date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,54.0,54.23,53.99,54.23,21600.0,41.8226,42.0007,41.8148,42.0007,21600.0
2005-01-03 09:35:00,54.23,54.3,54.22,54.25,2200.0,42.0007,42.0549,41.9929,42.0162,2200.0
2005-01-03 09:40:00,54.26,54.26,54.1,54.11,1700.0,42.0239,42.0239,41.9,41.9078,1700.0
2005-01-03 09:45:00,54.07,54.15,54.04,54.07,3000.0,41.8768,41.9387,41.8535,41.8768,3000.0
2005-01-03 09:50:00,54.07,54.07,54.0,54.0,700.0,41.8768,41.8768,41.8226,41.8226,700.0
2005-01-03 09:55:00,53.95,54.0,53.95,53.98,5000.0,41.7838,41.8226,41.7838,41.8071,5000.0
2005-01-03 10:00:00,53.98,54.04,53.87,53.87,3100.0,41.8071,41.8535,41.7219,41.7219,3100.0
2005-01-03 10:05:00,53.81,53.81,53.75,53.76,1800.0,41.6754,41.6754,41.6289,41.6367,1800.0
2005-01-03 10:10:00,53.76,53.86,53.76,53.85,2500.0,41.6367,41.7141,41.6367,41.7064,2500.0
2005-01-03 10:15:00,53.85,53.85,53.81,53.85,4800.0,41.7064,41.7064,41.6754,41.7064,4800.0
2005-01-03 10:20:00,53.85,53.95,53.85,53.92,5300.0,41.7064,41.7838,41.7064,41.7606,5300.0
2005-01-03 10:25:00,53.88,53.89,53.87,53.89,1500.0,41.7296,41.7374,41.7219,41.7374,1500.0
2005-01-03 10:30:00,53.82,53.86,53.81,53.86,1900.0,41.6831,41.7141,41.6754,41.7141,1900.0
2005-01-03 10:35:00,53.86,53.86,53.8,53.83,1900.0,41.7141,41.7141,41.6677,41.6909,1900.0
2005-01-03 10:40:00,53.82,53.86,53.82,53.86,2100.0,41.6831,41.7141,41.6831,41.7141,2100.0
2005-01-03 10:45:00,53.86,53.88,53.85,53.88,3200.0,41.7141,41.7296,41.7064,41.7296,3200.0
2005-01-03 10:50:00,53.94,53.94,53.9,53.94,2900.0,41.7761,41.7761,41.7451,41.7761,2900.0
2005-01-03 10:55:00,53.94,53.95,53.93,53.95,2700.0,41.7761,41.7838,41.7683,41.7838,2700.0
2005-01-03 11:00:00,53.93,53.93,53.8,53.8,2900.0,41.7683,41.7683,41.6677,41.6677,2900.0
2005-01-03 11:05:00,53.71,53.78,53.71,53.77,4500.0,41.598,41.6522,41.598,41.6444,4500.0
2005-01-03 11:10:00,53.75,53.75,53.7,53.73,1600.0,41.6289,41.6289,41.5902,41.6134,1600.0
2005-01-03 11:15:00,53.66,53.77,53.66,53.77,1600.0,41.5592,41.6444,41.5592,41.6444,1600.0
2005-01-03 11:20:00,53.77,53.77,53.73,53.73,1400.0,41.6444,41.6444,41.6134,41.6134,1400.0
2005-01-03 11:25:00,53.74,53.76,53.74,53.76,1300.0,41.6212,41.6367,41.6212,41.6367,1300.0
2005-01-03 11:30:00,53.75,53.76,53.72,53.74,4000.0,41.6289,41.6367,41.6057,41.6212,4000.0
2005-01-03 11:35:00,53.75,53.79,53.74,53.74,2200.0,41.6289,41.6599,41.6212,41.6212,2200.0
2005-01-03 11:40:00,53.74,53.8,53.6,53.6,9600.0,41.6212,41.6677,41.5128,41.5128,9600.0
2005-01-03 11:45:00,53.59,53.69,53.59,53.65,6400.0,41.505,41.5825,41.505,41.5515,6400.0
2005-01-03 11:50:00,53.64,53.66,53.62,53.65,2200.0,41.5437,41.5592,41.5282,41.5515,2200.0
2005-01-03 11:55:00,53.62,53.63,53.59,53.59,3600.0,41.5282,41.536,41.505,41.505,3600.0
2005-01-03 12:00:00,53.58,53.59,53.51,53.51,5100.0,41.4973,41.505,41.4431,41.4431,5100.0
2005-01-03 12:05:00,53.51,53.53,53.51,53.53,4200.0,41.4431,41.4585,41.4431,41.4585,4200.0
2005-01-03 12:10:00,53.54,53.58,53.49,53.49,4400.0,41.4663,41.4973,41.4276,41.4276,4400.0
2005-01-03 12:15:00,53.53,53.53,53.49,53.5,1800.0,41.4585,41.4585,41.4276,41.4353,1800.0
2005-01-03 12:20:00,53.5,53.53,53.48,53.51,2900.0,41.4353,41.4585,41.4198,41.4431,2900.0
2005-01-03 12:25:00,53.51,53.53,53.5,53.53,1600.0,41.4431,41.4585,41.4353,41.4585,1600.0
2005-01-03 12:30:00,53.51,53.53,53.5,53.5,2400.0,41.4431,41.4585,41.4353,41.4353,2400.0
2005-01-03 12:35:00,53.53,53.53,53.48,53.5,2300.0,41.4585,41.4585,41.4198,41.4353,2300.0
2005-01-03 12:40:00,53.49,53.53,53.48,53.48,4200.0,41.4276,41.4585,41.4198,41.4198,4200.0
2005-01-03 12:45:00,53.5,53.52,53.49,53.52,1400.0,41.4353,41.4508,41.4276,41.4508,1400.0
2005-01-03 12:50:00,53.5,53.52,53.48,53.48,4500.0,41.4353,41.4508,41.4198,41.4198,4500.0
2005-01-03 12:55:00,53.44,53.5,53.43,53.43,2600.0,41.3888,41.4353,41.3811,41.3811,2600.0
2005-01-03 13:00:00,53.43,53.45,53.39,53.39,6400.0,41.3811,41.3966,41.3501,41.3501,6400.0
2005-01-03 13:05:00,53.39,53.41,53.36,53.39,8200.0,41.3501,41.3656,41.3269,41.3501,8200.0
2005-01-03 13:10:00,53.37,53.37,53.34,53.35,2400.0,41.3346,41.3346,41.3114,41.3191,2400.0
2005-01-03 13:15:00,53.36,53.37,53.33,53.35,6900.0,41.3269,41.3346,41.3036,41.3191,6900.0
2005-01-03 13:20:00,53.36,53.36,53.27,53.29,9700.0,41.3269,41.3269,41.2572,41.2727,9700.0
2005-01-03 13:25:00,53.25,53.27,53.13,53.15,11700.0,41.2417,41.2572,41.1487,41.1642,11700.0
2005-01-03 13:30:00,53.15,53.42,53.14,53.42,10200.0,41.1642,41.3734,41.1565,41.3734,10200.0
2005-01-03 13:35:00,53.42,53.46,53.4,53.45,5000.0,41.3734,41.4043,41.3579,41.3966,5000.0
2005-01-03 13:40:00,53.45,53.52,53.45,53.5,5800.0,41.3966,41.4508,41.3966,41.4353,5800.0
2005-01-03 13:45:00,53.5,53.75,53.5,53.71,16300.0,41.4353,41.6289,41.4353,41.598,16300.0
2005-01-03 13:50:00,53.71,53.73,53.7,53.7,3900.0,41.598,41.6134,41.5902,41.5902,3900.0
2005-01-03 13:55:00,53.68,53.68,53.6,53.61,5100.0,41.5747,41.5747,41.5128,41.5205,5100.0
2005-01-03 14:00:00,53.6,53.67,53.58,53.58,3500.0,41.5128,41.567,41.4973,41.4973,3500.0
2005-01-03 14:05:00,53.64,53.64,53.58,53.62,3300.0,41.5437,41.5437,41.4973,41.5282,3300.0
2005-01-03 14:10:00,53.6,53.63,53.52,53.61,4700.0,41.5128,41.536,41.4508,41.5205,4700.0
2005-01-03 14:15:00,53.65,53.66,53.58,53.6,3500.0,41.5515,41.5592,41.4973,41.5128,3500.0
2005-01-03 14:20:00,53.61,53.63,53.58,53.58,4000.0,41.5205,41.536,41.4973,41.4973,4000.0
2005-01-03 14:25:00,53.59,53.6,53.54,53.58,2400.0,41.505,41.5128,41.4663,41.4973,2400.0
2005-01-03 14:30:00,53.57,53.82,53.55,53.76,8900.0,41.4895,41.6831,41.474,41.6367,8900.0
2005-01-03 14:35:00,53.82,53.87,53.74,53.74,5700.0,41.6831,41.7219,41.6212,41.6212,5700.0
2005-01-03 14:40:00,53.74,53.76,53.68,53.68,4300.0,41.6212,41.6367,41.5747,41.5747,4300.0
2005-01-03 14:45:00,53.71,53.71,53.62,53.62,3600.0,41.598,41.598,41.5282,41.5282,3600.0
2005-01-03 14:50:00,53.64,53.64,53.54,53.54,2700.0,41.5437,41.5437,41.4663,41.4663,2700.0
2005-01-03 14:55:00,53.52,53.53,53.49,53.49,2300.0,41.4508,41.4585,41.4276,41.4276,2300.0
2005-01-03 15:00:00,53.45,53.45,53.41,53.41,2500.0,41.3966,41.3966,41.3656,41.3656,2500.0
2005-01-03 15:05:00,53.43,53.46,53.43,53.44,3900.0,41.3811,41.4043,41.3811,41.3888,3900.0
2005-01-03 15:10:00,53.44,53.44,53.36,53.36,4300.0,41.3888,41.3888,41.3269,41.3269,4300.0
2005-01-03 15:15:00,53.35,53.37,53.31,53.32,4500.0,41.3191,41.3346,41.2882,41.2959,4500.0
2005-01-03 15:20:00,53.32,53.37,53.31,53.31,5300.0,41.2959,41.3346,41.2882,41.2882,5300.0
2005-01-03 15:25:00,53.32,53.32,53.26,53.29,3200.0,41.2959,41.2959,41.2494,41.2727,3200.0
2005-01-03 15:30:00,53.27,53.28,53.22,53.23,5000.0,41.2572,41.2649,41.2185,41.2262,5000.0
2005-01-03 15:35:00,53.26,53.27,53.24,53.24,9000.0,41.2494,41.2572,41.2339,41.2339,9000.0
2005-01-03 15:40:00,53.24,53.24,53.2,53.22,6200.0,41.2339,41.2339,41.203,41.2185,6200.0
2005-01-03 15:45:00,53.22,53.3,53.22,53.27,5800.0,41.2185,41.2804,41.2185,41.2572,5800.0
2005-01-03 15:50:00,53.27,53.28,53.25,53.25,8500.0,41.2572,41.2649,41.2417,41.2417,8500.0
2005-01-03 15:55:00,53.25,53.27,53.23,53.26,12500.0,41.2417,41.2572,41.2262,41.2494,12500.0
2005-01-04 09:30:00,53.85,53.85,53.6,53.66,15600.0,41.7064,41.7064,41.5128,41.5592,15600.0
2005-01-04 09:35:00,53.66,53.66,53.4,53.6,6800.0,41.5592,41.5592,41.3579,41.5128,6800.0
2005-01-04 09:40:00,53.66,53.66,53.46,53.47,4200.0,41.5592,41.5592,41.4043,41.4121,4200.0
2005-01-04 09:45:00,53.47,53.51,53.45,53.51,2400.0,41.4121,41.4431,41.3966,41.4431,2400.0
2005-01-04 09:50:00,53.53,53.53,53.42,53.42,2000.0,41.4585,41.4585,41.3734,41.3734,2000.0
2005-01-04 09:55:00,53.49,53.63,53.43,53.54,5000.0,41.4276,41.536,41.3811,41.4663,5000.0
2005-01-04 10:00:00,53.62,53.66,53.51,53.66,7700.0,41.5282,41.5592,41.4431,41.5592,7700.0
2005-01-04 10:05:00,53.57,53.66,53.57,53.64,4400.0,41.4895,41.5592,41.4895,41.5437,4400.0
2005-01-04 10:10:00,53.62,53.62,53.51,53.54,4700.0,41.5282,41.5282,41.4431,41.4663,4700.0
2005-01-04 10:15:00,53.54,53.55,53.5,53.51,5100.0,41.4663,41.474,41.4353,41.4431,5100.0
2005-01-04 10:20:00,53.51,53.51,53.5,53.5,5200.0,41.4431,41.4431,41.4353,41.4353,5200.0
2005-01-04 10:25:00,53.49,53.49,53.44,53.47,3000.0,41.4276,41.4276,41.3888,41.4121,3000.0
2005-01-04 10:30:00,53.45,53.48,53.43,53.44,2400.0,41.3966,41.4198,41.3811,41.3888,2400.0
2005-01-04 10:35:00,53.44,53.49,53.44,53.47,3400.0,41.3888,41.4276,41.3888,41.4121,3400.0
2005-01-04 10:40:00,53.43,53.43,53.41,53.41,1400.0,41.3811,41.3811,41.3656,41.3656,1400.0
2005-01-04 10:45:00,53.4,53.41,53.39,53.39,2300.0,41.3579,41.3656,41.3501,41.3501,2300.0
2005-01-04 10:50:00,53.4,53.4,53.39,53.4,1800.0,41.3579,41.3579,41.3501,41.3579,1800.0
2005-01-04 10:55:00,53.39,53.44,53.36,53.44,1400.0,41.3501,41.3888,41.3269,41.3888,1400.0
2005-01-04 11:00:00,53.44,53.44,53.38,53.4,900.0,41.3888,41.3888,41.3424,41.3579,900.0
2005-01-04 11:05:00,53.4,53.42,53.39,53.39,1400.0,41.3579,41.3734,41.3501,41.3501,1400.0
2005-01-04 11:10:00,53.38,53.38,53.36,53.36,800.0,41.3424,41.3424,41.3269,41.3269,800.0
2005-01-04 11:15:00,53.37,53.4,53.36,53.38,1800.0,41.3346,41.3579,41.3269,41.3424,1800.0
2005-01-04 11:20:00,53.38,53.4,53.36,53.36,800.0,41.3424,41.3579,41.3269,41.3269,800.0
2005-01-04 11:25:00,53.36,53.37,53.35,53.37,3800.0,41.3269,41.3346,41.3191,41.3346,3800.0
2005-01-04 11:30:00,53.36,53.36,53.25,53.25,2200.0,41.3269,41.3269,41.2417,41.2417,2200.0
2005-01-04 11:35:00,53.25,53.35,53.25,53.27,4700.0,41.2417,41.3191,41.2417,41.2572,4700.0
2005-01-04 11:40:00,53.26,53.26,53.22,53.24,1900.0,41.2494,41.2494,41.2185,41.2339,1900.0
2005-01-04 11:45:00,53.23,53.23,53.18,53.19,2700.0,41.2262,41.2262,41.1875,41.1952,2700.0
2005-01-04 11:50:00,53.19,53.2,53.19,53.2,2700.0,41.1952,41.203,41.1952,41.203,2700.0
2005-01-04 11:55:00,53.2,53.21,53.2,53.21,300.0,41.203,41.2107,41.203,41.2107,300.0
2005-01-04 12:00:00,53.21,53.21,53.19,53.19,2600.0,41.2107,41.2107,41.1952,41.1952,2600.0
2005-01-04 12:05:00,53.19,53.2,53.19,53.19,1200.0,41.1952,41.203,41.1952,41.1952,1200.0
2005-01-04 12:10:00,53.19,53.2,53.19,53.19,1200.0,41.1952,41.203,41.1952,41.1952,1200.0
2005-01-04 12:15:00,53.19,53.19,53.15,53.16,8200.0,41.1952,41.1952,41.1642,41.172,8200.0
2005-01-04 12:20:00,53.15,53.15,53.13,53.13,1400.0,41.1642,41.1642,41.1487,41.1487,1400.0
2005-01-04 12:25:00,53.12,53.15,53.11,53.13,3600.0,41.141,41.1642,41.1333,41.1487,3600.0
2005-01-04 12:30:00,53.16,53.2,53.16,53.2,2000.0,41.172,41.203,41.172,41.203,2000.0
2005-01-04 12:35:00,53.21,53.21,53.2,53.2,2100.0,41.2107,41.2107,41.203,41.203,2100.0
2005-01-04 12:40:00,53.2,53.21,53.19,53.19,2000.0,41.203,41.2107,41.1952,41.1952,2000.0
2005-01-04 12:45:00,53.22,53.26,53.2,53.25,7300.0,41.2185,41.2494,41.203,41.2417,7300.0
2005-01-04 12:50:00,53.23,53.24,53.2,53.23,600.0,41.2262,41.2339,41.203,41.2262,600.0
2005-01-04 12:55:00,53.19,53.19,53.16,53.16,1200.0,41.1952,41.1952,41.172,41.172,1200.0
2005-01-04 13:00:00,53.15,53.23,53.12,53.21,4200.0,41.1642,41.2262,41.141,41.2107,4200.0
2005-01-04 13:05:00,53.21,53.21,53.16,53.19,3200.0,41.2107,41.2107,41.172,41.1952,3200.0
2005-01-04 13:10:00,53.19,53.19,53.16,53.19,1600.0,41.1952,41.1952,41.172,41.1952,1600.0
2005-01-04 13:15:00,53.19,53.21,53.19,53.21,1700.0,41.1952,41.2107,41.1952,41.2107,1700.0
2005-01-04 13:20:00,53.21,53.25,53.18,53.25,10800.0,41.2107,41.2417,41.1875,41.2417,10800.0
2005-01-04 13:25:00,53.26,53.33,53.26,53.33,5000.0,41.2494,41.3036,41.2494,41.3036,5000.0
2005-01-04 13:30:00,53.33,53.34,53.3,53.3,1100.0,41.3036,41.3114,41.2804,41.2804,1100.0
2005-01-04 13:35:00,53.29,53.29,53.19,53.2,4700.0,41.2727,41.2727,41.1952,41.203,4700.0
2005-01-04 13:40:00,53.2,53.2,53.17,53.18,3600.0,41.203,41.203,41.1797,41.1875,3600.0
2005-01-04 13:45:00,53.2,53.23,53.2,53.22,3100.0,41.203,41.2262,41.203,41.2185,3100.0
2005-01-04 13:50:00,53.22,53.24,53.22,53.22,6800.0,41.2185,41.2339,41.2185,41.2185,6800.0
2005-01-04 13:55:00,53.21,53.26,53.17,53.17,5100.0,41.2107,41.2494,41.1797,41.1797,5100.0
2005-01-04 14:00:00,53.16,53.17,53.15,53.16,2600.0,41.172,41.1797,41.1642,41.172,2600.0
2005-01-04 14:05:00,53.16,53.16,53.08,53.08,4900.0,41.172,41.172,41.11,41.11,4900.0
2005-01-04 14:10:00,53.08,53.09,53.05,53.06,5000.0,41.11,41.1178,41.0868,41.0945,5000.0
2005-01-04 14:15:00,53.06,53.06,52.96,53.0,5500.0,41.0945,41.0945,41.0171,41.0481,5500.0
2005-01-04 14:20:00,52.92,52.94,52.82,52.82,6300.0,40.9861,41.0016,40.9087,40.9087,6300.0
2005-01-04 14:25:00,52.81,52.81,52.67,52.69,4000.0,40.9009,40.9009,40.7925,40.808,4000.0
2005-01-04 14:30:00,52.68,52.68,52.61,52.61,2700.0,40.8002,40.8002,40.746,40.746,2700.0
2005-01-04 14:35:00,52.61,52.63,52.55,52.58,9200.0,40.746,40.7615,40.6995,40.7228,9200.0
2005-01-04 14:40:00,52.6,52.66,52.6,52.61,2600.0,40.7383,40.7847,40.7383,40.746,2600.0
2005-01-04 14:45:00,52.58,52.58,52.47,52.47,5300.0,40.7228,40.7228,40.6376,40.6376,5300.0
2005-01-04 14:50:00,52.48,52.58,52.48,52.54,3700.0,40.6453,40.7228,40.6453,40.6918,3700.0
2005-01-04 14:55:00,52.54,52.57,52.52,52.57,3900.0,40.6918,40.715,40.6763,40.715,3900.0
2005-01-04 15:00:00,52.56,52.66,52.56,52.66,6200.0,40.7073,40.7847,40.7073,40.7847,6200.0
2005-01-04 15:05:00,52.66,52.66,52.63,52.63,4400.0,40.7847,40.7847,40.7615,40.7615,4400.0
2005-01-04 15:10:00,52.64,52.64,52.56,52.56,2700.0,40.7692,40.7692,40.7073,40.7073,2700.0
2005-01-04 15:15:00,52.56,52.67,52.54,52.58,6400.0,40.7073,40.7925,40.6918,40.7228,6400.0
2005-01-04 15:20:00,52.57,52.57,52.52,52.54,3800.0,40.715,40.715,40.6763,40.6918,3800.0
2005-01-04 15:25:00,52.54,52.58,52.54,52.57,4200.0,40.6918,40.7228,40.6918,40.715,4200.0
2005-01-04 15:30:00,52.57,52.69,52.56,52.69,4300.0,40.715,40.808,40.7073,40.808,4300.0
2005-01-04 15:35:00,52.73,52.74,52.64,52.66,4400.0,40.839,40.8467,40.7692,40.7847,4400.0
2005-01-04 15:40:00,52.67,52.68,52.67,52.67,800.0,40.7925,40.8002,40.7925,40.7925,800.0
2005-01-04 15:45:00,52.67,52.67,52.52,52.52,3900.0,40.7925,40.7925,40.6763,40.6763,3900.0
2005-01-04 15:50:00,52.55,52.58,52.52,52.52,2300.0,40.6995,40.7228,40.6763,40.6763,2300.0
2005-01-04 15:55:00,52.56,52.61,52.55,52.61,4700.0,40.7073,40.746,40.6995,40.746,4700.0
2005-01-05 09:30:00,52.51,52.54,52.47,52.54,5600.0,40.6686,40.6918,40.6376,40.6918,5600.0
2005-01-05 09:35:00,52.61,52.8,52.61,52.8,3900.0,40.746,40.8932,40.746,40.8932,3900.0
2005-01-05 09:40:00,52.99,52.99,52.7,52.74,7200.0,41.0403,41.0403,40.8157,40.8467,7200.0
2005-01-05 09:45:00,52.72,52.73,52.67,52.71,7200.0,40.8312,40.839,40.7925,40.8235,7200.0
2005-01-05 09:50:00,52.77,52.87,52.77,52.84,3500.0,40.8699,40.9474,40.8699,40.9241,3500.0
2005-01-05 09:55:00,52.82,52.82,52.74,52.74,4900.0,40.9087,40.9087,40.8467,40.8467,4900.0
2005-01-05 10:00:00,52.77,52.91,52.75,52.91,4500.0,40.8699,40.9784,40.8544,40.9784,4500.0
2005-01-05 10:05:00,52.91,52.96,52.87,52.92,7100.0,40.9784,41.0171,40.9474,40.9861,7100.0
2005-01-05 10:10:00,52.92,52.98,52.92,52.98,3400.0,40.9861,41.0326,40.9861,41.0326,3400.0
2005-01-05 10:15:00,52.98,52.98,52.93,52.93,1100.0,41.0326,41.0326,40.9938,40.9938,1100.0
2005-01-05 10:20:00,52.93,52.93,52.9,52.9,1100.0,40.9938,40.9938,40.9706,40.9706,1100.0
2005-01-05 10:25:00,52.84,52.85,52.81,52.82,1100.0,40.9241,40.9319,40.9009,40.9087,1100.0
2005-01-05 10:30:00,52.79,52.82,52.71,52.81,7800.0,40.8854,40.9087,40.8235,40.9009,7800.0
2005-01-05 10:35:00,52.81,52.82,52.79,52.8,1400.0,40.9009,40.9087,40.8854,40.8932,1400.0
2005-01-05 10:40:00,52.79,52.79,52.74,52.74,3000.0,40.8854,40.8854,40.8467,40.8467,3000.0
2005-01-05 10:45:00,52.75,52.76,52.75,52.76,5200.0,40.8544,40.8622,40.8544,40.8622,5200.0
2005-01-05 10:50:00,52.77,52.8,52.77,52.8,800.0,40.8699,40.8932,40.8699,40.8932,800.0
2005-01-05 10:55:00,52.8,52.82,52.8,52.82,1000.0,40.8932,40.9087,40.8932,40.9087,1000.0
2005-01-05 11:00:00,52.82,52.84,52.82,52.84,2100.0,40.9087,40.9241,40.9087,40.9241,2100.0
2005-01-05 11:05:00,52.85,53.0,52.85,53.0,4900.0,40.9319,41.0481,40.9319,41.0481,4900.0
2005-01-05 11:10:00,52.98,52.98,52.94,52.94,2000.0,41.0326,41.0326,41.0016,41.0016,2000.0
2005-01-05 11:15:00,52.94,52.94,52.93,52.93,2800.0,41.0016,41.0016,40.9938,40.9938,2800.0
2005-01-05 11:20:00,52.93,52.93,52.9,52.9,2300.0,40.9938,40.9938,40.9706,40.9706,2300.0
2005-01-05 11:25:00,52.9,52.98,52.89,52.9,79700.0,40.9706,41.0326,40.9629,40.9706,79700.0
2005-01-05 11:30:00,52.89,52.91,52.89,52.89,1200.0,40.9629,40.9784,40.9629,40.9629,1200.0
2005-01-05 11:35:00,52.9,52.91,52.9,52.9,18500.0,40.9706,40.9784,40.9706,40.9706,18500.0
2005-01-05 11:40:00,52.9,52.91,52.9,52.91,2300.0,40.9706,40.9784,40.9706,40.9784,2300.0
2005-01-05 11:45:00,52.91,52.92,52.89,52.91,8400.0,40.9784,40.9861,40.9629,40.9784,8400.0
2005-01-05 11:50:00,52.89,52.89,52.79,52.79,2300.0,40.9629,40.9629,40.8854,40.8854,2300.0
2005-01-05 11:55:00,52.8,52.82,52.78,52.78,1700.0,40.8932,40.9087,40.8777,40.8777,1700.0
2005-01-05 12:00:00,52.79,52.79,52.77,52.78,1900.0,40.8854,40.8854,40.8699,40.8777,1900.0
2005-01-05 12:05:00,52.75,52.78,52.7,52.72,3500.0,40.8544,40.8777,40.8157,40.8312,3500.0
2005-01-05 12:10:00,52.73,52.73,52.72,52.73,4200.0,40.839,40.839,40.8312,40.839,4200.0
2005-01-05 12:15:00,52.73,52.74,52.73,52.74,1300.0,40.839,40.8467,40.839,40.8467,1300.0
2005-01-05 12:20:00,52.73,52.77,52.7,52.75,31200.0,40.839,40.8699,40.8157,40.8544,31200.0
2005-01-05 12:25:00,52.72,52.73,52.67,52.67,1300.0,40.8312,40.839,40.7925,40.7925,1300.0
2005-01-05 12:30:00,52.67,52.67,52.61,52.61,3600.0,40.7925,40.7925,40.746,40.746,3600.0
2005-01-05 12:35:00,52.61,52.65,52.55,52.55,10100.0,40.746,40.777,40.6995,40.6995,10100.0
2005-01-05 12:40:00,52.56,52.58,52.52,52.56,4900.0,40.7073,40.7228,40.6763,40.7073,4900.0
2005-01-05 12:45:00,52.56,52.59,52.55,52.56,5600.0,40.7073,40.7305,40.6995,40.7073,5600.0
2005-01-05 12:50:00,52.56,52.63,52.56,52.62,2900.0,40.7073,40.7615,40.7073,40.7538,2900.0
2005-01-05 12:55:00,52.61,52.66,52.58,52.58,3100.0,40.746,40.7847,40.7228,40.7228,3100.0
2005-01-05 13:00:00,52.59,52.66,52.59,52.66,9700.0,40.7305,40.7847,40.7305,40.7847,9700.0
2005-01-05 13:05:00,52.66,52.7,52.64,52.7,3500.0,40.7847,40.8157,40.7692,40.8157,3500.0
2005-01-05 13:10:00,52.7,52.72,52.7,52.72,1300.0,40.8157,40.8312,40.8157,40.8312,1300.0
2005-01-05 13:15:00,52.73,52.76,52.72,52.72,2300.0,40.839,40.8622,40.8312,40.8312,2300.0
2005-01-05 13:20:00,52.75,52.92,52.75,52.92,2800.0,40.8544,40.9861,40.8544,40.9861,2800.0
2005-01-05 13:25:00,52.91,52.91,52.87,52.87,1400.0,40.9784,40.9784,40.9474,40.9474,1400.0
2005-01-05 13:30:00,52.9,52.98,52.9,52.93,2800.0,40.9706,41.0326,40.9706,40.9938,2800.0
2005-01-05 13:35:00,52.96,52.99,52.94,52.97,1800.0,41.0171,41.0403,41.0016,41.0248,1800.0
2005-01-05 13:40:00,52.94,52.94,52.91,52.91,700.0,41.0016,41.0016,40.9784,40.9784,700.0
2005-01-05 13:45:00,52.92,52.94,52.92,52.94,700.0,40.9861,41.0016,40.9861,41.0016,700.0
2005-01-05 13:50:00,52.93,52.93,52.9,52.9,400.0,40.9938,40.9938,40.9706,40.9706,400.0
2005-01-05 13:55:00,52.84,52.84,52.81,52.81,1800.0,40.9241,40.9241,40.9009,40.9009,1800.0
2005-01-05 14:00:00,52.81,52.81,52.76,52.76,500.0,40.9009,40.9009,40.8622,40.8622,500.0
2005-01-05 14:05:00,52.77,52.77,52.75,52.77,1500.0,40.8699,40.8699,40.8544,40.8699,1500.0
2005-01-05 14:10:00,52.77,52.77,52.71,52.71,3000.0,40.8699,40.8699,40.8235,40.8235,3000.0
2005-01-05 14:15:00,52.7,52.7,52.69,52.69,1300.0,40.8157,40.8157,40.808,40.808,1300.0
2005-01-05 14:20:00,52.69,52.71,52.68,52.68,5600.0,40.808,40.8235,40.8002,40.8002,5600.0
2005-01-05 14:25:00,52.68,52.7,52.68,52.69,9800.0,40.8002,40.8157,40.8002,40.808,9800.0
2005-01-05 14:30:00,52.7,52.74,52.7,52.74,6600.0,40.8157,40.8467,40.8157,40.8467,6600.0
2005-01-05 14:35:00,52.73,52.73,52.71,52.71,1500.0,40.839,40.839,40.8235,40.8235,1500.0
2005-01-05 14:40:00,52.71,52.72,52.71,52.72,4200.0,40.8235,40.8312,40.8235,40.8312,4200.0
2005-01-05 14:45:00,52.71,52.71,52.7,52.7,7500.0,40.8235,40.8235,40.8157,40.8157,7500.0
2005-01-05 14:50:00,52.7,52.71,52.7,52.7,4100.0,40.8157,40.8235,40.8157,40.8157,4100.0
2005-01-05 14:55:00,52.71,52.72,52.69,52.7,10100.0,40.8235,40.8312,40.808,40.8157,10100.0
2005-01-05 15:00:00,52.7,52.72,52.7,52.7,11900.0,40.8157,40.8312,40.8157,40.8157,11900.0
2005-01-05 15:05:00,52.71,52.76,52.7,52.76,18100.0,40.8235,40.8622,40.8157,40.8622,18100.0
2005-01-05 15:10:00,52.77,52.8,52.76,52.76,8400.0,40.8699,40.8932,40.8622,40.8622,8400.0
2005-01-05 15:15:00,52.72,52.74,52.7,52.71,7300.0,40.8312,40.8467,40.8157,40.8235,7300.0
2005-01-05 15:20:00,52.7,52.71,52.69,52.69,9400.0,40.8157,40.8235,40.808,40.808,9400.0
2005-01-05 15:25:00,52.69,52.69,52.65,52.65,3400.0,40.808,40.808,40.777,40.777,3400.0
2005-01-05 15:30:00,52.64,52.65,52.63,52.63,10700.0,40.7692,40.777,40.7615,40.7615,10700.0
2005-01-05 15:35:00,52.6,52.6,52.51,52.51,7000.0,40.7383,40.7383,40.6686,40.6686,7000.0
2005-01-05 15:40:00,52.5,52.51,52.46,52.48,6700.0,40.6608,40.6686,40.6298,40.6453,6700.0
2005-01-05 15:45:00,52.47,52.47,52.45,52.45,4100.0,40.6376,40.6376,40.6221,40.6221,4100.0
2005-01-05 15:50:00,52.46,52.46,52.45,52.45,3600.0,40.6298,40.6298,40.6221,40.6221,3600.0
2005-01-05 15:55:00,52.46,52.46,52.41,52.43,7500.0,40.6298,40.6298,40.5911,40.6066,7500.0
2005-01-06 09:30:00,52.38,52.57,52.36,52.57,11900.0,40.5679,40.715,40.5524,40.715,11900.0
2005-01-06 09:35:00,52.56,52.73,52.56,52.73,56900.0,40.7073,40.839,40.7073,40.839,56900.0
2005-01-06 09:40:00,52.74,52.9,52.69,52.71,4900.0,40.8467,40.9706,40.808,40.8235,4900.0
2005-01-06 09:45:00,52.71,52.74,52.63,52.63,1900.0,40.8235,40.8467,40.7615,40.7615,1900.0
2005-01-06 09:50:00,52.6,52.74,52.59,52.74,4600.0,40.7383,40.8467,40.7305,40.8467,4600.0
2005-01-06 09:55:00,52.74,52.76,52.72,52.76,2800.0,40.8467,40.8622,40.8312,40.8622,2800.0
2005-01-06 10:00:00,52.77,52.77,52.71,52.74,1700.0,40.8699,40.8699,40.8235,40.8467,1700.0
2005-01-06 10:05:00,52.75,52.75,52.73,52.73,3200.0,40.8544,40.8544,40.839,40.839,3200.0
2005-01-06 10:10:00,52.75,52.75,52.72,52.73,6500.0,40.8544,40.8544,40.8312,40.839,6500.0
2005-01-06 10:15:00,52.72,52.72,52.7,52.7,2700.0,40.8312,40.8312,40.8157,40.8157,2700.0
2005-01-06 10:20:00,52.68,52.68,52.66,52.68,5900.0,40.8002,40.8002,40.7847,40.8002,5900.0
2005-01-06 10:25:00,52.68,52.72,52.66,52.66,3900.0,40.8002,40.8312,40.7847,40.7847,3900.0
2005-01-06 10:30:00,52.69,52.69,52.53,52.54,12600.0,40.808,40.808,40.6841,40.6918,12600.0
2005-01-06 10:35:00,52.53,52.53,52.5,52.5,20300.0,40.6841,40.6841,40.6608,40.6608,20300.0
2005-01-06 10:40:00,52.51,52.51,52.49,52.5,4100.0,40.6686,40.6686,40.6531,40.6608,4100.0
2005-01-06 10:45:00,52.5,52.5,52.45,52.46,2500.0,40.6608,40.6608,40.6221,40.6298,2500.0
2005-01-06 10:50:00,52.45,52.45,52.4,52.4,1100.0,40.6221,40.6221,40.5834,40.5834,1100.0
2005-01-06 10:55:00,52.4,52.44,52.4,52.44,2700.0,40.5834,40.6143,40.5834,40.6143,2700.0
2005-01-06 11:00:00,52.4,52.4,52.38,52.4,2500.0,40.5834,40.5834,40.5679,40.5834,2500.0
2005-01-06 11:05:00,52.39,52.5,52.39,52.5,4300.0,40.5756,40.6608,40.5756,40.6608,4300.0
2005-01-06 11:10:00,52.49,52.5,52.47,52.48,2300.0,40.6531,40.6608,40.6376,40.6453,2300.0
2005-01-06 11:15:00,52.49,52.5,52.49,52.49,3000.0,40.6531,40.6608,40.6531,40.6531,3000.0
2005-01-06 11:20:00,52.49,52.52,52.49,52.52,19100.0,40.6531,40.6763,40.6531,40.6763,19100.0
2005-01-06 11:25:00,52.52,52.55,52.52,52.53,2000.0,40.6763,40.6995,40.6763,40.6841,2000.0
2005-01-06 11:30:00,52.54,52.56,52.52,52.55,12900.0,40.6918,40.7073,40.6763,40.6995,12900.0
2005-01-06 11:35:00,52.55,52.56,52.48,52.48,13900.0,40.6995,40.7073,40.6453,40.6453,13900.0
2005-01-06 11:40:00,52.47,52.49,52.45,52.45,6200.0,40.6376,40.6531,40.6221,40.6221,6200.0
2005-01-06 11:45:00,52.45,52.5,52.45,52.5,1500.0,40.6221,40.6608,40.6221,40.6608,1500.0
2005-01-06 11:50:00,52.5,52.5,52.49,52.49,1000.0,40.6608,40.6608,40.6531,40.6531,1000.0
2005-01-06 11:55:00,52.46,52.46,52.45,52.46,2000.0,40.6298,40.6298,40.6221,40.6298,2000.0
2005-01-06 12:00:00,52.46,52.5,52.46,52.5,2700.0,40.6298,40.6608,40.6298,40.6608,2700.0
2005-01-06 12:05:00,52.51,52.51,52.5,52.5,5000.0,40.6686,40.6686,40.6608,40.6608,5000.0
2005-01-06 12:10:00,52.5,52.51,52.5,52.51,1500.0,40.6608,40.6686,40.6608,40.6686,1500.0
2005-01-06 12:15:00,52.51,52.51,52.5,52.5,1600.0,40.6686,40.6686,40.6608,40.6608,1600.0
2005-01-06 12:20:00,52.51,52.51,52.5,52.5,2700.0,40.6686,40.6686,40.6608,40.6608,2700.0
2005-01-06 12:25:00,52.51,52.51,52.5,52.51,1100.0,40.6686,40.6686,40.6608,40.6686,1100.0
2005-01-06 12:30:00,52.51,52.51,52.5,52.5,3600.0,40.6686,40.6686,40.6608,40.6608,3600.0
2005-01-06 12:35:00,52.51,52.51,52.51,52.51,1100.0,40.6686,40.6686,40.6686,40.6686,1100.0
2005-01-06 12:40:00,52.51,52.51,52.5,52.51,1300.0,40.6686,40.6686,40.6608,40.6686,1300.0
2005-01-06 12:45:00,52.51,52.51,52.5,52.5,3600.0,40.6686,40.6686,40.6608,40.6608,3600.0
2005-01-06 12:50:00,52.5,52.51,52.5,52.51,400.0,40.6608,40.6686,40.6608,40.6686,400.0
2005-01-06 12:55:00,52.51,52.51,52.49,52.51,2000.0,40.6686,40.6686,40.6531,40.6686,2000.0
2005-01-06 13:00:00,52.49,52.52,52.49,52.51,3000.0,40.6531,40.6763,40.6531,40.6686,3000.0
2005-01-06 13:05:00,52.52,52.52,52.5,52.5,4900.0,40.6763,40.6763,40.6608,40.6608,4900.0
2005-01-06 13:10:00,52.51,52.51,52.51,52.51,1800.0,40.6686,40.6686,40.6686,40.6686,1800.0
2005-01-06 13:15:00,52.51,52.51,52.5,52.5,2300.0,40.6686,40.6686,40.6608,40.6608,2300.0
2005-01-06 13:20:00,52.51,52.59,52.49,52.59,37400.0,40.6686,40.7305,40.6531,40.7305,37400.0
2005-01-06 13:25:00,52.58,52.6,52.58,52.6,2200.0,40.7228,40.7383,40.7228,40.7383,2200.0
2005-01-06 13:30:00,52.6,52.6,52.59,52.59,1200.0,40.7383,40.7383,40.7305,40.7305,1200.0
2005-01-06 13:35:00,52.6,52.6,52.59,52.6,2200.0,40.7383,40.7383,40.7305,40.7383,2200.0
2005-01-06 13:40:00,52.6,52.6,52.54,52.55,4600.0,40.7383,40.7383,40.6918,40.6995,4600.0
2005-01-06 13:45:00,52.56,52.57,52.54,52.55,1900.0,40.7073,40.715,40.6918,40.6995,1900.0
2005-01-06 13:50:00,52.59,52.6,52.58,52.59,5800.0,40.7305,40.7383,40.7228,40.7305,5800.0
2005-01-06 13:55:00,52.59,52.67,52.59,52.67,15000.0,40.7305,40.7925,40.7305,40.7925,15000.0
2005-01-06 14:00:00,52.67,52.7,52.67,52.69,3200.0,40.7925,40.8157,40.7925,40.808,3200.0
2005-01-06 14:05:00,52.71,52.71,52.67,52.69,2000.0,40.8235,40.8235,40.7925,40.808,2000.0
2005-01-06 14:10:00,52.64,52.68,52.64,52.68,600.0,40.7692,40.8002,40.7692,40.8002,600.0
2005-01-06 14:15:00,52.67,52.7,52.66,52.69,1400.0,40.7925,40.8157,40.7847,40.808,1400.0
2005-01-06 14:20:00,52.68,52.68,52.63,52.63,500.0,40.8002,40.8002,40.7615,40.7615,500.0
2005-01-06 14:25:00,52.68,52.71,52.68,52.7,8400.0,40.8002,40.8235,40.8002,40.8157,8400.0
2005-01-06 14:30:00,52.66,52.73,52.66,52.73,3200.0,40.7847,40.839,40.7847,40.839,3200.0
2005-01-06 14:35:00,52.72,52.73,52.69,52.73,2500.0,40.8312,40.839,40.808,40.839,2500.0
2005-01-06 14:40:00,52.74,52.74,52.71,52.73,3300.0,40.8467,40.8467,40.8235,40.839,3300.0
2005-01-06 14:45:00,52.74,52.76,52.73,52.74,3600.0,40.8467,40.8622,40.839,40.8467,3600.0
2005-01-06 14:50:00,52.72,52.77,52.7,52.77,4000.0,40.8312,40.8699,40.8157,40.8699,4000.0
2005-01-06 14:55:00,52.77,52.79,52.73,52.75,7000.0,40.8699,40.8854,40.839,40.8544,7000.0
2005-01-06 15:00:00,52.73,52.73,52.63,52.63,3400.0,40.839,40.839,40.7615,40.7615,3400.0
2005-01-06 15:05:00,52.63,52.68,52.6,52.67,5100.0,40.7615,40.8002,40.7383,40.7925,5100.0
2005-01-06 15:10:00,52.67,52.7,52.65,52.65,3000.0,40.7925,40.8157,40.777,40.777,3000.0
2005-01-06 15:15:00,52.67,52.67,52.63,52.64,5000.0,40.7925,40.7925,40.7615,40.7692,5000.0
2005-01-06 15:20:00,52.64,52.64,52.58,52.6,5200.0,40.7692,40.7692,40.7228,40.7383,5200.0
2005-01-06 15:25:00,52.6,52.6,52.56,52.56,3900.0,40.7383,40.7383,40.7073,40.7073,3900.0
2005-01-06 15:30:00,52.56,52.56,52.55,52.56,4200.0,40.7073,40.7073,40.6995,40.7073,4200.0
2005-01-06 15:35:00,52.57,52.57,52.55,52.56,1900.0,40.715,40.715,40.6995,40.7073,1900.0
2005-01-06 15:40:00,52.57,52.59,52.55,52.57,3200.0,40.715,40.7305,40.6995,40.715,3200.0
2005-01-06 15:45:00,52.56,52.59,52.56,52.59,1700.0,40.7073,40.7305,40.7073,40.7305,1700.0
2005-01-06 15:50:00,52.57,52.64,52.57,52.64,1700.0,40.715,40.7692,40.715,40.7692,1700.0
2005-01-06 15:55:00,52.63,52.64,52.58,52.58,2900.0,40.7615,40.7692,40.7228,40.7228,2900.0
2005-01-07 09:30:00,52.7,52.79,52.7,52.76,5200.0,40.8157,40.8854,40.8157,40.8622,5200.0
2005-01-07 09:35:00,52.76,52.91,52.76,52.9,3500.0,40.8622,40.9784,40.8622,40.9706,3500.0
2005-01-07 09:40:00,52.94,53.11,52.94,53.08,7400.0,41.0016,41.1333,41.0016,41.11,7400.0
2005-01-07 09:45:00,53.04,53.04,52.97,53.02,31200.0,41.079,41.079,41.0248,41.0636,31200.0
2005-01-07 09:50:00,53.03,53.13,53.02,53.03,11200.0,41.0713,41.1487,41.0636,41.0713,11200.0
2005-01-07 09:55:00,53.02,53.02,52.91,52.91,4900.0,41.0636,41.0636,40.9784,40.9784,4900.0
2005-01-07 10:00:00,52.92,52.94,52.91,52.93,31300.0,40.9861,41.0016,40.9784,40.9938,31300.0
2005-01-07 10:05:00,52.94,53.0,52.94,52.94,6600.0,41.0016,41.0481,41.0016,41.0016,6600.0
2005-01-07 10:10:00,52.95,52.95,52.89,52.89,1400.0,41.0093,41.0093,40.9629,40.9629,1400.0
2005-01-07 10:15:00,52.89,52.89,52.87,52.88,56800.0,40.9629,40.9629,40.9474,40.9551,56800.0
2005-01-07 10:20:00,52.87,52.87,52.85,52.85,2900.0,40.9474,40.9474,40.9319,40.9319,2900.0
2005-01-07 10:25:00,52.85,52.85,52.74,52.74,3700.0,40.9319,40.9319,40.8467,40.8467,3700.0
2005-01-07 10:30:00,52.75,52.8,52.75,52.75,2700.0,40.8544,40.8932,40.8544,40.8544,2700.0
2005-01-07 10:35:00,52.74,52.75,52.73,52.73,5400.0,40.8467,40.8544,40.839,40.839,5400.0
2005-01-07 10:40:00,52.73,52.74,52.7,52.71,3300.0,40.839,40.8467,40.8157,40.8235,3300.0
2005-01-07 10:45:00,52.75,52.81,52.75,52.78,2900.0,40.8544,40.9009,40.8544,40.8777,2900.0
2005-01-07 10:50:00,52.78,52.82,52.78,52.81,1400.0,40.8777,40.9087,40.8777,40.9009,1400.0
2005-01-07 10:55:00,52.81,52.84,52.79,52.81,3000.0,40.9009,40.9241,40.8854,40.9009,3000.0
2005-01-07 11:00:00,52.8,52.82,52.8,52.82,2600.0,40.8932,40.9087,40.8932,40.9087,2600.0
2005-01-07 11:05:00,52.82,52.88,52.82,52.84,4400.0,40.9087,40.9551,40.9087,40.9241,4400.0
2005-01-07 11:10:00,52.83,52.87,52.82,52.83,2600.0,40.9164,40.9474,40.9087,40.9164,2600.0
2005-01-07 11:15:00,52.83,52.88,52.83,52.88,4200.0,40.9164,40.9551,40.9164,40.9551,4200.0
2005-01-07 11:20:00,52.88,52.92,52.88,52.9,1300.0,40.9551,40.9861,40.9551,40.9706,1300.0
2005-01-07 11:25:00,52.91,52.99,52.91,52.98,3700.0,40.9784,41.0403,40.9784,41.0326,3700.0
2005-01-07 11:30:00,52.97,53.01,52.97,53.01,1200.0,41.0248,41.0558,41.0248,41.0558,1200.0
2005-01-07 11:35:00,52.95,52.98,52.94,52.94,300.0,41.0093,41.0326,41.0016,41.0016,300.0
2005-01-07 11:40:00,52.93,52.94,52.93,52.94,400.0,40.9938,41.0016,40.9938,41.0016,400.0
2005-01-07 11:45:00,52.95,52.95,52.91,52.91,1400.0,41.0093,41.0093,40.9784,40.9784,1400.0
2005-01-07 11:50:00,52.9,52.9,52.89,52.89,700.0,40.9706,40.9706,40.9629,40.9629,700.0
2005-01-07 11:55:00,52.9,52.93,52.9,52.93,200.0,40.9706,40.9938,40.9706,40.9938,200.0
2005-01-07 12:00:00,52.98,52.98,52.93,52.93,1200.0,41.0326,41.0326,40.9938,40.9938,1200.0
2005-01-07 12:05:00,52.88,52.89,52.87,52.89,1300.0,40.9551,40.9629,40.9474,40.9629,1300.0
2005-01-07 12:10:00,52.89,52.89,52.86,52.86,1000.0,40.9629,40.9629,40.9396,40.9396,1000.0
2005-01-07 12:15:00,52.86,52.86,52.82,52.82,2000.0,40.9396,40.9396,40.9087,40.9087,2000.0
2005-01-07 12:20:00,52.82,52.85,52.81,52.83,2900.0,40.9087,40.9319,40.9009,40.9164,2900.0
2005-01-07 12:25:00,52.81,52.81,52.8,52.81,900.0,40.9009,40.9009,40.8932,40.9009,900.0
2005-01-07 12:30:00,52.81,52.81,52.8,52.81,2600.0,40.9009,40.9009,40.8932,40.9009,2600.0
2005-01-07 12:35:00,52.81,52.83,52.8,52.8,4100.0,40.9009,40.9164,40.8932,40.8932,4100.0
2005-01-07 12:40:00,52.8,52.8,52.8,52.8,100.0,40.8932,40.8932,40.8932,40.8932,100.0
2005-01-07 12:45:00,52.77,52.79,52.77,52.79,1600.0,40.8699,40.8854,40.8699,40.8854,1600.0
2005-01-07 12:50:00,52.79,52.79,52.79,52.79,100.0,40.8854,40.8854,40.8854,40.8854,100.0
2005-01-07 12:55:00,52.78,52.79,52.78,52.79,700.0,40.8777,40.8854,40.8777,40.8854,700.0
2005-01-07 13:00:00,52.84,52.92,52.84,52.92,800.0,40.9241,40.9861,40.9241,40.9861,800.0
2005-01-07 13:05:00,52.92,52.93,52.85,52.87,1300.0,40.9861,40.9938,40.9319,40.9474,1300.0
2005-01-07 13:10:00,52.89,52.9,52.81,52.82,3200.0,40.9629,40.9706,40.9009,40.9087,3200.0
2005-01-07 13:15:00,52.84,52.86,52.84,52.86,900.0,40.9241,40.9396,40.9241,40.9396,900.0
2005-01-07 13:20:00,52.81,52.85,52.81,52.85,500.0,40.9009,40.9319,40.9009,40.9319,500.0
2005-01-07 13:25:00,52.85,52.85,52.83,52.83,300.0,40.9319,40.9319,40.9164,40.9164,300.0
2005-01-07 13:30:00,52.83,52.88,52.83,52.88,3400.0,40.9164,40.9551,40.9164,40.9551,3400.0
2005-01-07 13:35:00,52.87,52.9,52.84,52.84,600.0,40.9474,40.9706,40.9241,40.9241,600.0
2005-01-07 13:40:00,52.84,52.85,52.84,52.85,1600.0,40.9241,40.9319,40.9241,40.9319,1600.0
2005-01-07 13:45:00,52.84,52.84,52.8,52.8,1100.0,40.9241,40.9241,40.8932,40.8932,1100.0
2005-01-07 13:50:00,52.81,52.81,52.8,52.8,5300.0,40.9009,40.9009,40.8932,40.8932,5300.0
2005-01-07 13:55:00,52.81,52.81,52.8,52.8,1500.0,40.9009,40.9009,40.8932,40.8932,1500.0
2005-01-07 14:00:00,52.8,52.8,52.79,52.79,1400.0,40.8932,40.8932,40.8854,40.8854,1400.0
2005-01-07 14:05:00,52.78,52.78,52.73,52.73,1200.0,40.8777,40.8777,40.839,40.839,1200.0
2005-01-07 14:10:00,52.73,52.77,52.69,52.77,3000.0,40.839,40.8699,40.808,40.8699,3000.0
2005-01-07 14:15:00,52.78,52.78,52.78,52.78,1700.0,40.8777,40.8777,40.8777,40.8777,1700.0
2005-01-07 14:20:00,52.8,52.81,52.78,52.81,3600.0,40.8932,40.9009,40.8777,40.9009,3600.0
2005-01-07 14:25:00,52.81,52.81,52.79,52.8,1300.0,40.9009,40.9009,40.8854,40.8932,1300.0
2005-01-07 14:30:00,52.79,52.82,52.78,52.81,3600.0,40.8854,40.9087,40.8777,40.9009,3600.0
2005-01-07 14:35:00,52.8,52.8,52.77,52.77,7600.0,40.8932,40.8932,40.8699,40.8699,7600.0
2005-01-07 14:40:00,52.79,52.82,52.79,52.8,3800.0,40.8854,40.9087,40.8854,40.8932,3800.0
2005-01-07 14:45:00,52.75,52.77,52.72,52.74,2200.0,40.8544,40.8699,40.8312,40.8467,2200.0
2005-01-07 14:50:00,52.71,52.77,52.71,52.77,2900.0,40.8235,40.8699,40.8235,40.8699,2900.0
2005-01-07 14:55:00,52.74,52.79,52.74,52.79,1300.0,40.8467,40.8854,40.8467,40.8854,1300.0
2005-01-07 15:00:00,52.79,52.8,52.78,52.79,1400.0,40.8854,40.8932,40.8777,40.8854,1400.0
2005-01-07 15:05:00,52.82,52.82,52.79,52.8,1100.0,40.9087,40.9087,40.8854,40.8932,1100.0
2005-01-07 15:10:00,52.78,52.81,52.77,52.8,4300.0,40.8777,40.9009,40.8699,40.8932,4300.0
2005-01-07 15:15:00,52.78,52.81,52.78,52.81,2100.0,40.8777,40.9009,40.8777,40.9009,2100.0
2005-01-07 15:20:00,52.79,52.79,52.74,52.74,10100.0,40.8854,40.8854,40.8467,40.8467,10100.0
2005-01-07 15:25:00,52.74,52.74,52.72,52.73,1000.0,40.8467,40.8467,40.8312,40.839,1000.0
2005-01-07 15:30:00,52.73,52.77,52.73,52.76,2400.0,40.839,40.8699,40.839,40.8622,2400.0
2005-01-07 15:35:00,52.77,52.81,52.77,52.81,3200.0,40.8699,40.9009,40.8699,40.9009,3200.0
2005-01-07 15:40:00,52.8,52.8,52.79,52.79,1800.0,40.8932,40.8932,40.8854,40.8854,1800.0
2005-01-07 15:45:00,52.8,52.8,52.77,52.79,4500.0,40.8932,40.8932,40.8699,40.8854,4500.0
2005-01-07 15:50:00,52.78,52.86,52.78,52.85,9300.0,40.8777,40.9396,40.8777,40.9319,9300.0
2005-01-07 15:55:00,52.86,52.87,52.85,52.85,26400.0,40.9396,40.9474,40.9319,40.9319,26400.0
2005-01-10 09:30:00,52.75,52.76,52.72,52.76,4400.0,40.8544,40.8622,40.8312,40.8622,4400.0
2005-01-10 09:35:00,52.81,52.97,52.81,52.95,2400.0,40.9009,41.0248,40.9009,41.0093,2400.0
2005-01-10 09:40:00,52.93,52.94,52.85,52.91,4700.0,40.9938,41.0016,40.9319,40.9784,4700.0
2005-01-10 09:45:00,52.92,52.93,52.81,52.82,4600.0,40.9861,40.9938,40.9009,40.9087,4600.0
2005-01-10 09:50:00,52.83,52.84,52.82,52.84,4100.0,40.9164,40.9241,40.9087,40.9241,4100.0
2005-01-10 09:55:00,52.84,52.89,52.8,52.8,2300.0,40.9241,40.9629,40.8932,40.8932,2300.0
2005-01-10 10:00:00,52.81,52.88,52.78,52.86,34000.0,40.9009,40.9551,40.8777,40.9396,34000.0
2005-01-10 10:05:00,52.88,52.9,52.88,52.88,1300.0,40.9551,40.9706,40.9551,40.9551,1300.0
2005-01-10 10:10:00,52.84,52.86,52.84,52.85,2100.0,40.9241,40.9396,40.9241,40.9319,2100.0
2005-01-10 10:15:00,52.85,53.03,52.85,52.94,11000.0,40.9319,41.0713,40.9319,41.0016,11000.0
2005-01-10 10:20:00,52.95,52.98,52.94,52.94,11800.0,41.0093,41.0326,41.0016,41.0016,11800.0
2005-01-10 10:25:00,52.92,52.95,52.92,52.92,23500.0,40.9861,41.0093,40.9861,40.9861,23500.0
2005-01-10 10:30:00,52.92,53.0,52.91,52.93,27000.0,40.9861,41.0481,40.9784,40.9938,27000.0
2005-01-10 10:35:00,52.94,52.96,52.91,52.91,2500.0,41.0016,41.0171,40.9784,40.9784,2500.0
2005-01-10 10:40:00,52.91,52.92,52.91,52.91,1600.0,40.9784,40.9861,40.9784,40.9784,1600.0
2005-01-10 10:45:00,52.91,52.98,52.89,52.91,7800.0,40.9784,41.0326,40.9629,40.9784,7800.0
2005-01-10 10:50:00,52.91,52.92,52.9,52.91,3000.0,40.9784,40.9861,40.9706,40.9784,3000.0
2005-01-10 10:55:00,52.9,52.91,52.88,52.88,1400.0,40.9706,40.9784,40.9551,40.9551,1400.0
2005-01-10 11:00:00,52.84,52.84,52.8,52.8,3600.0,40.9241,40.9241,40.8932,40.8932,3600.0
2005-01-10 11:05:00,52.8,52.87,52.8,52.87,3600.0,40.8932,40.9474,40.8932,40.9474,3600.0
2005-01-10 11:10:00,52.87,52.88,52.85,52.88,2500.0,40.9474,40.9551,40.9319,40.9551,2500.0
2005-01-10 11:15:00,52.91,53.0,52.91,52.98,3400.0,40.9784,41.0481,40.9784,41.0326,3400.0
2005-01-10 11:20:00,53.03,53.04,53.03,53.04,1400.0,41.0713,41.079,41.0713,41.079,1400.0
2005-01-10 11:25:00,53.08,53.08,53.07,53.08,900.0,41.11,41.11,41.1023,41.11,900.0
2005-01-10 11:30:00,53.08,53.09,53.07,53.07,1300.0,41.11,41.1178,41.1023,41.1023,1300.0
2005-01-10 11:35:00,53.08,53.09,53.08,53.09,700.0,41.11,41.1178,41.11,41.1178,700.0
2005-01-10 11:40:00,53.08,53.08,53.07,53.07,1700.0,41.11,41.11,41.1023,41.1023,1700.0
2005-01-10 11:45:00,53.07,53.08,53.0,53.0,3100.0,41.1023,41.11,41.0481,41.0481,3100.0
2005-01-10 11:50:00,53.0,53.03,53.0,53.03,4000.0,41.0481,41.0713,41.0481,41.0713,4000.0
2005-01-10 11:55:00,53.02,53.03,53.02,53.03,3200.0,41.0636,41.0713,41.0636,41.0713,3200.0
2005-01-10 12:00:00,53.04,53.06,53.04,53.06,2800.0,41.079,41.0945,41.079,41.0945,2800.0
2005-01-10 12:05:00,53.05,53.08,53.04,53.07,3400.0,41.0868,41.11,41.079,41.1023,3400.0
2005-01-10 12:10:00,53.06,53.15,53.05,53.15,6200.0,41.0945,41.1642,41.0868,41.1642,6200.0
2005-01-10 12:15:00,53.15,53.16,53.15,53.16,4100.0,41.1642,41.172,41.1642,41.172,4100.0
2005-01-10 12:20:00,53.16,53.17,53.16,53.17,2100.0,41.172,41.1797,41.172,41.1797,2100.0
2005-01-10 12:25:00,53.18,53.18,53.17,53.17,1100.0,41.1875,41.1875,41.1797,41.1797,1100.0
2005-01-10 12:30:00,53.16,53.21,53.15,53.21,10800.0,41.172,41.2107,41.1642,41.2107,10800.0
2005-01-10 12:35:00,53.21,53.21,53.17,53.18,2300.0,41.2107,41.2107,41.1797,41.1875,2300.0
2005-01-10 12:40:00,53.18,53.18,53.08,53.08,2300.0,41.1875,41.1875,41.11,41.11,2300.0
2005-01-10 12:45:00,53.08,53.08,53.03,53.03,2600.0,41.11,41.11,41.0713,41.0713,2600.0
2005-01-10 12:50:00,53.03,53.03,53.03,53.03,1100.0,41.0713,41.0713,41.0713,41.0713,1100.0
2005-01-10 12:55:00,53.04,53.05,53.03,53.05,6100.0,41.079,41.0868,41.0713,41.0868,6100.0
2005-01-10 13:00:00,53.05,53.06,53.04,53.06,2200.0,41.0868,41.0945,41.079,41.0945,2200.0
2005-01-10 13:05:00,53.04,53.06,53.04,53.05,3200.0,41.079,41.0945,41.079,41.0868,3200.0
2005-01-10 13:10:00,53.05,53.08,53.05,53.08,4000.0,41.0868,41.11,41.0868,41.11,4000.0
2005-01-10 13:15:00,53.1,53.19,53.1,53.17,4100.0,41.1255,41.1952,41.1255,41.1797,4100.0
2005-01-10 13:20:00,53.17,53.17,53.12,53.13,1600.0,41.1797,41.1797,41.141,41.1487,1600.0
2005-01-10 13:25:00,53.13,53.13,53.12,53.12,3700.0,41.1487,41.1487,41.141,41.141,3700.0
2005-01-10 13:30:00,53.12,53.15,53.12,53.15,4200.0,41.141,41.1642,41.141,41.1642,4200.0
2005-01-10 13:35:00,53.15,53.15,53.15,53.15,0.0,41.1642,41.1642,41.1642,41.1642,0.0
2005-01-10 13:40:00,53.16,53.16,53.15,53.15,2700.0,41.172,41.172,41.1642,41.1642,2700.0
2005-01-10 13:45:00,53.15,53.18,53.15,53.18,3700.0,41.1642,41.1875,41.1642,41.1875,3700.0
2005-01-10 13:50:00,53.17,53.18,53.16,53.18,4400.0,41.1797,41.1875,41.172,41.1875,4400.0
2005-01-10 13:55:00,53.17,53.34,53.17,53.34,17000.0,41.1797,41.3114,41.1797,41.3114,17000.0
2005-01-10 14:00:00,53.32,53.32,53.24,53.25,2200.0,41.2959,41.2959,41.2339,41.2417,2200.0
2005-01-10 14:05:00,53.24,53.3,53.24,53.28,4100.0,41.2339,41.2804,41.2339,41.2649,4100.0
2005-01-10 14:10:00,53.25,53.25,53.17,53.17,2200.0,41.2417,41.2417,41.1797,41.1797,2200.0
2005-01-10 14:15:00,53.17,53.17,53.15,53.15,2500.0,41.1797,41.1797,41.1642,41.1642,2500.0
2005-01-10 14:20:00,53.16,53.16,53.15,53.15,1800.0,41.172,41.172,41.1642,41.1642,1800.0
2005-01-10 14:25:00,53.13,53.14,53.13,53.14,2000.0,41.1487,41.1565,41.1487,41.1565,2000.0
2005-01-10 14:30:00,53.13,53.14,53.1,53.13,5700.0,41.1487,41.1565,41.1255,41.1487,5700.0
2005-01-10 14:35:00,53.13,53.13,53.1,53.1,2500.0,41.1487,41.1487,41.1255,41.1255,2500.0
2005-01-10 14:40:00,53.11,53.12,53.06,53.06,3800.0,41.1333,41.141,41.0945,41.0945,3800.0
2005-01-10 14:45:00,53.07,53.09,53.07,53.07,2900.0,41.1023,41.1178,41.1023,41.1023,2900.0
2005-01-10 14:50:00,53.05,53.06,53.0,53.02,3200.0,41.0868,41.0945,41.0481,41.0636,3200.0
2005-01-10 14:55:00,53.03,53.06,53.03,53.06,6100.0,41.0713,41.0945,41.0713,41.0945,6100.0
2005-01-10 15:00:00,53.06,53.1,53.05,53.08,13400.0,41.0945,41.1255,41.0868,41.11,13400.0
2005-01-10 15:05:00,53.1,53.1,53.06,53.09,4200.0,41.1255,41.1255,41.0945,41.1178,4200.0
2005-01-10 15:10:00,53.09,53.12,53.09,53.12,4900.0,41.1178,41.141,41.1178,41.141,4900.0
2005-01-10 15:15:00,53.11,53.11,53.02,53.02,5100.0,41.1333,41.1333,41.0636,41.0636,5100.0
2005-01-10 15:20:00,53.02,53.03,52.94,52.95,12900.0,41.0636,41.0713,41.0016,41.0093,12900.0
2005-01-10 15:25:00,52.94,52.94,52.9,52.91,5100.0,41.0016,41.0016,40.9706,40.9784,5100.0
2005-01-10 15:30:00,52.91,52.91,52.81,52.85,8400.0,40.9784,40.9784,40.9009,40.9319,8400.0
2005-01-10 15:35:00,52.85,52.9,52.85,52.9,8300.0,40.9319,40.9706,40.9319,40.9706,8300.0
2005-01-10 15:40:00,52.9,52.91,52.9,52.9,4200.0,40.9706,40.9784,40.9706,40.9706,4200.0
2005-01-10 15:45:00,52.91,53.0,52.9,53.0,14200.0,40.9784,41.0481,40.9706,41.0481,14200.0
2005-01-10 15:50:00,53.0,53.02,53.0,53.02,10400.0,41.0481,41.0636,41.0481,41.0636,10400.0
2005-01-10 15:55:00,53.01,53.06,53.0,53.05,23200.0,41.0558,41.0945,41.0481,41.0868,23200.0
2005-01-11 09:30:00,52.95,53.09,52.95,53.09,9100.0,41.0093,41.1178,41.0093,41.1178,9100.0
2005-01-11 09:35:00,53.1,53.1,53.04,53.07,2700.0,41.1255,41.1255,41.079,41.1023,2700.0
2005-01-11 09:40:00,53.04,53.11,53.04,53.1,2400.0,41.079,41.1333,41.079,41.1255,2400.0
2005-01-11 09:45:00,53.1,53.1,53.04,53.04,3400.0,41.1255,41.1255,41.079,41.079,3400.0
2005-01-11 09:50:00,53.05,53.1,53.05,53.06,9700.0,41.0868,41.1255,41.0868,41.0945,9700.0
2005-01-11 09:55:00,53.05,53.05,52.97,52.98,40700.0,41.0868,41.0868,41.0248,41.0326,40700.0
2005-01-11 10:00:00,52.99,52.99,52.9,52.9,2700.0,41.0403,41.0403,40.9706,40.9706,2700.0
2005-01-11 10:05:00,52.89,52.9,52.89,52.9,14100.0,40.9629,40.9706,40.9629,40.9706,14100.0
2005-01-11 10:10:00,52.89,52.89,52.83,52.83,3300.0,40.9629,40.9629,40.9164,40.9164,3300.0
2005-01-11 10:15:00,52.82,52.83,52.8,52.83,7900.0,40.9087,40.9164,40.8932,40.9164,7900.0
2005-01-11 10:20:00,52.83,52.85,52.82,52.85,5800.0,40.9164,40.9319,40.9087,40.9319,5800.0
2005-01-11 10:25:00,52.83,52.93,52.83,52.9,43900.0,40.9164,40.9938,40.9164,40.9706,43900.0
2005-01-11 10:30:00,52.9,52.9,52.88,52.89,4200.0,40.9706,40.9706,40.9551,40.9629,4200.0
2005-01-11 10:35:00,52.9,52.9,52.85,52.85,2900.0,40.9706,40.9706,40.9319,40.9319,2900.0
2005-01-11 10:40:00,52.84,52.85,52.84,52.85,2000.0,40.9241,40.9319,40.9241,40.9319,2000.0
2005-01-11 10:45:00,52.85,52.89,52.85,52.86,1400.0,40.9319,40.9629,40.9319,40.9396,1400.0
2005-01-11 10:50:00,52.88,52.93,52.87,52.93,2200.0,40.9551,40.9938,40.9474,40.9938,2200.0
2005-01-11 10:55:00,52.93,52.95,52.93,52.94,2700.0,40.9938,41.0093,40.9938,41.0016,2700.0
2005-01-11 11:00:00,52.96,52.99,52.96,52.96,2700.0,41.0171,41.0403,41.0171,41.0171,2700.0
2005-01-11 11:05:00,52.95,53.04,52.95,53.04,3700.0,41.0093,41.079,41.0093,41.079,3700.0
2005-01-11 11:10:00,53.04,53.13,53.04,53.11,4500.0,41.079,41.1487,41.079,41.1333,4500.0
2005-01-11 11:15:00,53.12,53.13,53.07,53.09,3000.0,41.141,41.1487,41.1023,41.1178,3000.0
2005-01-11 11:20:00,53.08,53.15,53.08,53.14,2700.0,41.11,41.1642,41.11,41.1565,2700.0
2005-01-11 11:25:00,53.14,53.16,53.14,53.14,1400.0,41.1565,41.172,41.1565,41.1565,1400.0
2005-01-11 11:30:00,53.13,53.16,53.12,53.15,1800.0,41.1487,41.172,41.141,41.1642,1800.0
2005-01-11 11:35:00,53.16,53.16,53.14,53.15,2200.0,41.172,41.172,41.1565,41.1642,2200.0
2005-01-11 11:40:00,53.16,53.22,53.15,53.22,3600.0,41.172,41.2185,41.1642,41.2185,3600.0
2005-01-11 11:45:00,53.22,53.26,53.2,53.25,5700.0,41.2185,41.2494,41.203,41.2417,5700.0
2005-01-11 11:50:00,53.27,53.27,53.2,53.23,1800.0,41.2572,41.2572,41.203,41.2262,1800.0
2005-01-11 11:55:00,53.21,53.24,53.2,53.22,2100.0,41.2107,41.2339,41.203,41.2185,2100.0
2005-01-11 12:00:00,53.22,53.23,53.21,53.22,1400.0,41.2185,41.2262,41.2107,41.2185,1400.0
2005-01-11 12:05:00,53.19,53.2,53.15,53.15,1800.0,41.1952,41.203,41.1642,41.1642,1800.0
2005-01-11 12:10:00,53.15,53.15,53.11,53.14,4400.0,41.1642,41.1642,41.1333,41.1565,4400.0
2005-01-11 12:15:00,53.17,53.17,53.08,53.16,2700.0,41.1797,41.1797,41.11,41.172,2700.0
2005-01-11 12:20:00,53.14,53.15,53.14,53.15,1400.0,41.1565,41.1642,41.1565,41.1642,1400.0
2005-01-11 12:25:00,53.15,53.19,53.15,53.17,4000.0,41.1642,41.1952,41.1642,41.1797,4000.0
2005-01-11 12:30:00,53.17,53.19,53.17,53.19,1400.0,41.1797,41.1952,41.1797,41.1952,1400.0
2005-01-11 12:35:00,53.19,53.19,53.18,53.18,1000.0,41.1952,41.1952,41.1875,41.1875,1000.0
2005-01-11 12:40:00,53.18,53.21,53.18,53.21,2100.0,41.1875,41.2107,41.1875,41.2107,2100.0
2005-01-11 12:45:00,53.22,53.25,53.22,53.24,2400.0,41.2185,41.2417,41.2185,41.2339,2400.0
2005-01-11 12:50:00,53.25,53.25,53.23,53.23,700.0,41.2417,41.2417,41.2262,41.2262,700.0
2005-01-11 12:55:00,53.23,53.23,53.21,53.21,900.0,41.2262,41.2262,41.2107,41.2107,900.0
2005-01-11 13:00:00,53.19,53.19,53.12,53.13,3600.0,41.1952,41.1952,41.141,41.1487,3600.0
2005-01-11 13:05:00,53.11,53.11,53.08,53.08,500.0,41.1333,41.1333,41.11,41.11,500.0
2005-01-11 13:10:00,53.08,53.08,53.07,53.07,600.0,41.11,41.11,41.1023,41.1023,600.0
2005-01-11 13:15:00,53.07,53.08,53.07,53.07,900.0,41.1023,41.11,41.1023,41.1023,900.0
2005-01-11 13:20:00,53.04,53.08,53.04,53.07,2300.0,41.079,41.11,41.079,41.1023,2300.0
2005-01-11 13:25:00,53.06,53.08,53.06,53.08,700.0,41.0945,41.11,41.0945,41.11,700.0
2005-01-11 13:30:00,53.08,53.11,53.08,53.11,1700.0,41.11,41.1333,41.11,41.1333,1700.0
2005-01-11 13:35:00,53.11,53.13,53.11,53.11,3000.0,41.1333,41.1487,41.1333,41.1333,3000.0
2005-01-11 13:40:00,53.12,53.14,53.12,53.14,1700.0,41.141,41.1565,41.141,41.1565,1700.0
2005-01-11 13:45:00,53.14,53.16,53.13,53.15,11500.0,41.1565,41.172,41.1487,41.1642,11500.0
2005-01-11 13:50:00,53.14,53.16,53.14,53.15,18500.0,41.1565,41.172,41.1565,41.1642,18500.0
2005-01-11 13:55:00,53.15,53.16,53.13,53.15,1100.0,41.1642,41.172,41.1487,41.1642,1100.0
2005-01-11 14:00:00,53.15,53.15,53.14,53.14,2800.0,41.1642,41.1642,41.1565,41.1565,2800.0
2005-01-11 14:05:00,53.15,53.18,53.15,53.18,1500.0,41.1642,41.1875,41.1642,41.1875,1500.0
2005-01-11 14:10:00,53.18,53.25,53.18,53.23,4600.0,41.1875,41.2417,41.1875,41.2262,4600.0
2005-01-11 14:15:00,53.23,53.26,53.23,53.25,1800.0,41.2262,41.2494,41.2262,41.2417,1800.0
2005-01-11 14:20:00,53.25,53.27,53.24,53.26,2500.0,41.2417,41.2572,41.2339,41.2494,2500.0
2005-01-11 14:25:00,53.28,53.28,53.27,53.27,2700.0,41.2649,41.2649,41.2572,41.2572,2700.0
2005-01-11 14:30:00,53.26,53.27,53.23,53.23,2100.0,41.2494,41.2572,41.2262,41.2262,2100.0
2005-01-11 14:35:00,53.23,53.23,53.2,53.22,3700.0,41.2262,41.2262,41.203,41.2185,3700.0
2005-01-11 14:40:00,53.22,53.23,53.22,53.23,700.0,41.2185,41.2262,41.2185,41.2262,700.0
2005-01-11 14:45:00,53.24,53.24,53.23,53.23,1300.0,41.2339,41.2339,41.2262,41.2262,1300.0
2005-01-11 14:50:00,53.23,53.23,53.19,53.19,2600.0,41.2262,41.2262,41.1952,41.1952,2600.0
2005-01-11 14:55:00,53.2,53.2,53.17,53.18,3700.0,41.203,41.203,41.1797,41.1875,3700.0
2005-01-11 15:00:00,53.18,53.18,53.12,53.14,3900.0,41.1875,41.1875,41.141,41.1565,3900.0
2005-01-11 15:05:00,53.12,53.15,53.09,53.15,8000.0,41.141,41.1642,41.1178,41.1642,8000.0
2005-01-11 15:10:00,53.16,53.19,53.13,53.16,5900.0,41.172,41.1952,41.1487,41.172,5900.0
2005-01-11 15:15:00,53.16,53.21,53.16,53.21,2400.0,41.172,41.2107,41.172,41.2107,2400.0
2005-01-11 15:20:00,53.22,53.26,53.21,53.26,6900.0,41.2185,41.2494,41.2107,41.2494,6900.0
2005-01-11 15:25:00,53.3,53.3,53.27,53.27,15900.0,41.2804,41.2804,41.2572,41.2572,15900.0
2005-01-11 15:30:00,53.28,53.3,53.27,53.3,8500.0,41.2649,41.2804,41.2572,41.2804,8500.0
2005-01-11 15:35:00,53.31,53.31,53.26,53.28,42800.0,41.2882,41.2882,41.2494,41.2649,42800.0
2005-01-11 15:40:00,53.28,53.29,53.28,53.28,6500.0,41.2649,41.2727,41.2649,41.2649,6500.0
2005-01-11 15:45:00,53.3,53.3,53.27,53.27,8200.0,41.2804,41.2804,41.2572,41.2572,8200.0
2005-01-11 15:50:00,53.27,53.29,53.25,53.25,2300.0,41.2572,41.2727,41.2417,41.2417,2300.0
2005-01-11 15:55:00,53.26,53.28,53.25,53.27,6800.0,41.2494,41.2649,41.2417,41.2572,6800.0
2005-01-12 09:30:00,53.27,53.33,53.21,53.21,6200.0,41.2572,41.3036,41.2107,41.2107,6200.0
2005-01-12 09:35:00,53.15,53.21,53.09,53.09,2400.0,41.1642,41.2107,41.1178,41.1178,2400.0
2005-01-12 09:40:00,53.18,53.18,53.11,53.13,23000.0,41.1875,41.1875,41.1333,41.1487,23000.0
2005-01-12 09:45:00,53.14,53.22,53.14,53.2,27400.0,41.1565,41.2185,41.1565,41.203,27400.0
2005-01-12 09:50:00,53.2,53.21,53.19,53.2,7000.0,41.203,41.2107,41.1952,41.203,7000.0
2005-01-12 09:55:00,53.18,53.21,53.18,53.2,3300.0,41.1875,41.2107,41.1875,41.203,3300.0
2005-01-12 10:00:00,53.19,53.22,53.18,53.22,18000.0,41.1952,41.2185,41.1875,41.2185,18000.0
2005-01-12 10:05:00,53.24,53.41,53.24,53.39,3600.0,41.2339,41.3656,41.2339,41.3501,3600.0
2005-01-12 10:10:00,53.39,53.39,53.26,53.29,4700.0,41.3501,41.3501,41.2494,41.2727,4700.0
2005-01-12 10:15:00,53.28,53.28,53.21,53.21,5500.0,41.2649,41.2649,41.2107,41.2107,5500.0
2005-01-12 10:20:00,53.21,53.21,53.2,53.2,3800.0,41.2107,41.2107,41.203,41.203,3800.0
2005-01-12 10:25:00,53.19,53.28,53.18,53.28,7500.0,41.1952,41.2649,41.1875,41.2649,7500.0
2005-01-12 10:30:00,53.3,53.3,53.21,53.21,9900.0,41.2804,41.2804,41.2107,41.2107,9900.0
2005-01-12 10:35:00,53.22,53.25,53.2,53.2,2000.0,41.2185,41.2417,41.203,41.203,2000.0
2005-01-12 10:40:00,53.2,53.2,53.15,53.15,9400.0,41.203,41.203,41.1642,41.1642,9400.0
2005-01-12 10:45:00,53.15,53.21,53.15,53.19,4700.0,41.1642,41.2107,41.1642,41.1952,4700.0
2005-01-12 10:50:00,53.18,53.19,53.15,53.15,6400.0,41.1875,41.1952,41.1642,41.1642,6400.0
2005-01-12 10:55:00,53.14,53.14,53.12,53.13,2800.0,41.1565,41.1565,41.141,41.1487,2800.0
2005-01-12 11:00:00,53.13,53.13,53.12,53.12,4300.0,41.1487,41.1487,41.141,41.141,4300.0
2005-01-12 11:05:00,53.12,53.15,53.12,53.15,20000.0,41.141,41.1642,41.141,41.1642,20000.0
2005-01-12 11:10:00,53.14,53.14,53.13,53.14,2500.0,41.1565,41.1565,41.1487,41.1565,2500.0
2005-01-12 11:15:00,53.15,53.15,53.13,53.13,6200.0,41.1642,41.1642,41.1487,41.1487,6200.0
2005-01-12 11:20:00,53.13,53.14,53.12,53.12,3200.0,41.1487,41.1565,41.141,41.141,3200.0
2005-01-12 11:25:00,53.12,53.16,53.11,53.16,4800.0,41.141,41.172,41.1333,41.172,4800.0
2005-01-12 11:30:00,53.17,53.23,53.15,53.19,19300.0,41.1797,41.2262,41.1642,41.1952,19300.0
2005-01-12 11:35:00,53.22,53.33,53.22,53.33,1600.0,41.2185,41.3036,41.2185,41.3036,1600.0
2005-01-12 11:40:00,53.33,53.38,53.32,53.34,4000.0,41.3036,41.3424,41.2959,41.3114,4000.0
2005-01-12 11:45:00,53.32,53.39,53.32,53.35,2400.0,41.2959,41.3501,41.2959,41.3191,2400.0
2005-01-12 11:50:00,53.38,53.39,53.38,53.39,700.0,41.3424,41.3501,41.3424,41.3501,700.0
2005-01-12 11:55:00,53.39,53.39,53.34,53.34,12200.0,41.3501,41.3501,41.3114,41.3114,12200.0
2005-01-12 12:00:00,53.33,53.34,53.33,53.33,3700.0,41.3036,41.3114,41.3036,41.3036,3700.0
2005-01-12 12:05:00,53.33,53.33,53.31,53.32,5700.0,41.3036,41.3036,41.2882,41.2959,5700.0
2005-01-12 12:10:00,53.29,53.3,53.25,53.28,3100.0,41.2727,41.2804,41.2417,41.2649,3100.0
2005-01-12 12:15:00,53.29,53.33,53.29,53.33,1100.0,41.2727,41.3036,41.2727,41.3036,1100.0
2005-01-12 12:20:00,53.32,53.32,53.32,53.32,800.0,41.2959,41.2959,41.2959,41.2959,800.0
2005-01-12 12:25:00,53.33,53.33,53.28,53.32,3900.0,41.3036,41.3036,41.2649,41.2959,3900.0
2005-01-12 12:30:00,53.31,53.31,53.31,53.31,400.0,41.2882,41.2882,41.2882,41.2882,400.0
2005-01-12 12:35:00,53.31,53.31,53.29,53.29,1400.0,41.2882,41.2882,41.2727,41.2727,1400.0
2005-01-12 12:40:00,53.29,53.29,53.26,53.26,2000.0,41.2727,41.2727,41.2494,41.2494,2000.0
2005-01-12 12:45:00,53.25,53.25,53.25,53.25,200.0,41.2417,41.2417,41.2417,41.2417,200.0
2005-01-12 12:50:00,53.25,53.25,53.25,53.25,0.0,41.2417,41.2417,41.2417,41.2417,0.0
2005-01-12 12:55:00,53.24,53.24,53.17,53.17,2300.0,41.2339,41.2339,41.1797,41.1797,2300.0
2005-01-12 13:00:00,53.16,53.17,53.16,53.17,900.0,41.172,41.1797,41.172,41.1797,900.0
2005-01-12 13:05:00,53.16,53.16,53.11,53.13,5700.0,41.172,41.172,41.1333,41.1487,5700.0
2005-01-12 13:10:00,53.13,53.14,53.12,53.13,1600.0,41.1487,41.1565,41.141,41.1487,1600.0
2005-01-12 13:15:00,53.12,53.13,53.11,53.13,7100.0,41.141,41.1487,41.1333,41.1487,7100.0
2005-01-12 13:20:00,53.12,53.12,53.12,53.12,20100.0,41.141,41.141,41.141,41.141,20100.0
2005-01-12 13:25:00,53.12,53.12,53.08,53.08,21100.0,41.141,41.141,41.11,41.11,21100.0
2005-01-12 13:30:00,53.06,53.08,53.03,53.05,6800.0,41.0945,41.11,41.0713,41.0868,6800.0
2005-01-12 13:35:00,53.05,53.08,53.03,53.08,2800.0,41.0868,41.11,41.0713,41.11,2800.0
2005-01-12 13:40:00,53.11,53.12,53.11,53.12,700.0,41.1333,41.141,41.1333,41.141,700.0
2005-01-12 13:45:00,53.12,53.12,53.11,53.11,13500.0,41.141,41.141,41.1333,41.1333,13500.0
2005-01-12 13:50:00,53.11,53.14,53.11,53.14,5300.0,41.1333,41.1565,41.1333,41.1565,5300.0
2005-01-12 13:55:00,53.12,53.12,53.12,53.12,800.0,41.141,41.141,41.141,41.141,800.0
2005-01-12 14:00:00,53.12,53.16,53.12,53.16,6100.0,41.141,41.172,41.141,41.172,6100.0
2005-01-12 14:05:00,53.15,53.15,53.12,53.14,2900.0,41.1642,41.1642,41.141,41.1565,2900.0
2005-01-12 14:10:00,53.14,53.14,53.11,53.11,5900.0,41.1565,41.1565,41.1333,41.1333,5900.0
2005-01-12 14:15:00,53.09,53.21,53.09,53.2,3000.0,41.1178,41.2107,41.1178,41.203,3000.0
2005-01-12 14:20:00,53.19,53.19,53.17,53.18,2100.0,41.1952,41.1952,41.1797,41.1875,2100.0
2005-01-12 14:25:00,53.17,53.17,53.15,53.16,3200.0,41.1797,41.1797,41.1642,41.172,3200.0
2005-01-12 14:30:00,53.15,53.15,53.15,53.15,1900.0,41.1642,41.1642,41.1642,41.1642,1900.0
2005-01-12 14:35:00,53.16,53.17,53.15,53.15,2300.0,41.172,41.1797,41.1642,41.1642,2300.0
2005-01-12 14:40:00,53.15,53.15,53.12,53.12,4200.0,41.1642,41.1642,41.141,41.141,4200.0
2005-01-12 14:45:00,53.1,53.11,53.1,53.11,15300.0,41.1255,41.1333,41.1255,41.1333,15300.0
2005-01-12 14:50:00,53.12,53.14,53.1,53.14,1400.0,41.141,41.1565,41.1255,41.1565,1400.0
2005-01-12 14:55:00,53.13,53.15,53.13,53.15,2000.0,41.1487,41.1642,41.1487,41.1642,2000.0
2005-01-12 15:00:00,53.4,53.4,53.22,53.35,28900.0,41.3579,41.3579,41.2185,41.3191,28900.0
2005-01-12 15:05:00,53.34,53.41,53.33,53.36,4000.0,41.3114,41.3656,41.3036,41.3269,4000.0
2005-01-12 15:10:00,53.35,53.36,53.28,53.31,9300.0,41.3191,41.3269,41.2649,41.2882,9300.0
2005-01-12 15:15:00,53.31,53.31,53.27,53.29,5500.0,41.2882,41.2882,41.2572,41.2727,5500.0
2005-01-12 15:20:00,53.3,53.3,53.26,53.29,4100.0,41.2804,41.2804,41.2494,41.2727,4100.0
2005-01-12 15:25:00,53.27,53.32,53.27,53.32,20100.0,41.2572,41.2959,41.2572,41.2959,20100.0
2005-01-12 15:30:00,53.33,53.4,53.33,53.39,6200.0,41.3036,41.3579,41.3036,41.3501,6200.0
2005-01-12 15:35:00,53.4,53.45,53.4,53.45,20100.0,41.3579,41.3966,41.3579,41.3966,20100.0
2005-01-12 15:40:00,53.45,53.45,53.44,53.45,6800.0,41.3966,41.3966,41.3888,41.3966,6800.0
2005-01-12 15:45:00,53.44,53.44,53.42,53.42,2900.0,41.3888,41.3888,41.3734,41.3734,2900.0
2005-01-12 15:50:00,53.42,53.42,53.38,53.41,20800.0,41.3734,41.3734,41.3424,41.3656,20800.0
2005-01-12 15:55:00,53.4,53.44,53.4,53.42,19000.0,41.3579,41.3888,41.3579,41.3734,19000.0
2005-01-13 09:30:00,53.52,53.59,53.48,53.5,26300.0,41.4508,41.505,41.4198,41.4353,26300.0
2005-01-13 09:35:00,53.46,53.6,53.46,53.6,9200.0,41.4043,41.5128,41.4043,41.5128,9200.0
2005-01-13 09:40:00,53.61,53.63,53.58,53.59,4600.0,41.5205,41.536,41.4973,41.505,4600.0
2005-01-13 09:45:00,53.59,53.59,53.53,53.53,2400.0,41.505,41.505,41.4585,41.4585,2400.0
2005-01-13 09:50:00,53.54,53.55,53.53,53.54,3600.0,41.4663,41.474,41.4585,41.4663,3600.0
2005-01-13 09:55:00,53.54,53.54,53.51,53.51,3100.0,41.4663,41.4663,41.4431,41.4431,3100.0
2005-01-13 10:00:00,53.51,53.6,53.51,53.6,4800.0,41.4431,41.5128,41.4431,41.5128,4800.0
2005-01-13 10:05:00,53.57,53.61,53.5,53.51,7000.0,41.4895,41.5205,41.4353,41.4431,7000.0
2005-01-13 10:10:00,53.5,53.53,53.5,53.5,14400.0,41.4353,41.4585,41.4353,41.4353,14400.0
2005-01-13 10:15:00,53.5,53.51,53.5,53.5,5800.0,41.4353,41.4431,41.4353,41.4353,5800.0
2005-01-13 10:20:00,53.5,53.5,53.5,53.5,1600.0,41.4353,41.4353,41.4353,41.4353,1600.0
2005-01-13 10:25:00,53.5,53.51,53.5,53.51,7300.0,41.4353,41.4431,41.4353,41.4431,7300.0
2005-01-13 10:30:00,53.52,53.52,53.5,53.5,4200.0,41.4508,41.4508,41.4353,41.4353,4200.0
2005-01-13 10:35:00,53.5,53.5,53.48,53.49,3100.0,41.4353,41.4353,41.4198,41.4276,3100.0
2005-01-13 10:40:00,53.5,53.52,53.49,53.52,9400.0,41.4353,41.4508,41.4276,41.4508,9400.0
2005-01-13 10:45:00,53.56,53.57,53.51,53.51,4400.0,41.4818,41.4895,41.4431,41.4431,4400.0
2005-01-13 10:50:00,53.52,53.52,53.45,53.46,7700.0,41.4508,41.4508,41.3966,41.4043,7700.0
2005-01-13 10:55:00,53.45,53.48,53.45,53.47,3000.0,41.3966,41.4198,41.3966,41.4121,3000.0
2005-01-13 11:00:00,53.49,53.49,53.47,53.48,5600.0,41.4276,41.4276,41.4121,41.4198,5600.0
2005-01-13 11:05:00,53.48,53.5,53.48,53.5,14900.0,41.4198,41.4353,41.4198,41.4353,14900.0
2005-01-13 11:10:00,53.5,53.5,53.48,53.48,2800.0,41.4353,41.4353,41.4198,41.4198,2800.0
2005-01-13 11:15:00,53.49,53.49,53.47,53.48,3300.0,41.4276,41.4276,41.4121,41.4198,3300.0
2005-01-13 11:20:00,53.49,53.49,53.44,53.44,600.0,41.4276,41.4276,41.3888,41.3888,600.0
2005-01-13 11:25:00,53.48,53.49,53.47,53.47,2100.0,41.4198,41.4276,41.4121,41.4121,2100.0
2005-01-13 11:30:00,53.46,53.46,53.45,53.46,3200.0,41.4043,41.4043,41.3966,41.4043,3200.0
2005-01-13 11:35:00,53.45,53.46,53.43,53.44,2100.0,41.3966,41.4043,41.3811,41.3888,2100.0
2005-01-13 11:40:00,53.45,53.46,53.4,53.4,2000.0,41.3966,41.4043,41.3579,41.3579,2000.0
2005-01-13 11:45:00,53.43,53.43,53.39,53.39,1600.0,41.3811,41.3811,41.3501,41.3501,1600.0
2005-01-13 11:50:00,53.39,53.39,53.37,53.37,400.0,41.3501,41.3501,41.3346,41.3346,400.0
2005-01-13 11:55:00,53.38,53.5,53.38,53.48,8700.0,41.3424,41.4353,41.3424,41.4198,8700.0
2005-01-13 12:00:00,53.47,53.47,53.45,53.46,1000.0,41.4121,41.4121,41.3966,41.4043,1000.0
2005-01-13 12:05:00,53.46,53.48,53.46,53.46,2100.0,41.4043,41.4198,41.4043,41.4043,2100.0
2005-01-13 12:10:00,53.43,53.43,53.41,53.43,1400.0,41.3811,41.3811,41.3656,41.3811,1400.0
2005-01-13 12:15:00,53.44,53.5,53.44,53.5,2800.0,41.3888,41.4353,41.3888,41.4353,2800.0
2005-01-13 12:20:00,53.5,53.5,53.49,53.5,1700.0,41.4353,41.4353,41.4276,41.4353,1700.0
2005-01-13 12:25:00,53.5,53.5,53.48,53.48,1200.0,41.4353,41.4353,41.4198,41.4198,1200.0
2005-01-13 12:30:00,53.48,53.5,53.48,53.48,1300.0,41.4198,41.4353,41.4198,41.4198,1300.0
2005-01-13 12:35:00,53.48,53.5,53.47,53.49,6400.0,41.4198,41.4353,41.4121,41.4276,6400.0
2005-01-13 12:40:00,53.49,53.5,53.46,53.46,10000.0,41.4276,41.4353,41.4043,41.4043,10000.0
2005-01-13 12:45:00,53.49,53.5,53.48,53.49,54600.0,41.4276,41.4353,41.4198,41.4276,54600.0
2005-01-13 12:50:00,53.5,53.55,53.5,53.55,8700.0,41.4353,41.474,41.4353,41.474,8700.0
2005-01-13 12:55:00,53.55,53.59,53.55,53.58,9000.0,41.474,41.505,41.474,41.4973,9000.0
2005-01-13 13:00:00,53.58,53.59,53.57,53.58,3800.0,41.4973,41.505,41.4895,41.4973,3800.0
2005-01-13 13:05:00,53.59,53.59,53.58,53.59,4600.0,41.505,41.505,41.4973,41.505,4600.0
2005-01-13 13:10:00,53.57,53.58,53.57,53.58,2500.0,41.4895,41.4973,41.4895,41.4973,2500.0
2005-01-13 13:15:00,53.57,53.59,53.56,53.56,3200.0,41.4895,41.505,41.4818,41.4818,3200.0
2005-01-13 13:20:00,53.58,53.58,53.5,53.5,2200.0,41.4973,41.4973,41.4353,41.4353,2200.0
2005-01-13 13:25:00,53.5,53.51,53.5,53.5,5300.0,41.4353,41.4431,41.4353,41.4353,5300.0
2005-01-13 13:30:00,53.5,53.52,53.5,53.51,3600.0,41.4353,41.4508,41.4353,41.4431,3600.0
2005-01-13 13:35:00,53.51,53.53,53.51,53.53,2900.0,41.4431,41.4585,41.4431,41.4585,2900.0
2005-01-13 13:40:00,53.57,53.57,53.5,53.51,41800.0,41.4895,41.4895,41.4353,41.4431,41800.0
2005-01-13 13:45:00,53.53,53.55,53.53,53.55,4300.0,41.4585,41.474,41.4585,41.474,4300.0
2005-01-13 13:50:00,53.55,53.6,53.55,53.6,4700.0,41.474,41.5128,41.474,41.5128,4700.0
2005-01-13 13:55:00,53.6,53.6,53.58,53.59,3400.0,41.5128,41.5128,41.4973,41.505,3400.0
2005-01-13 14:00:00,53.59,53.59,53.54,53.54,5100.0,41.505,41.505,41.4663,41.4663,5100.0
2005-01-13 14:05:00,53.54,53.54,53.51,53.51,2400.0,41.4663,41.4663,41.4431,41.4431,2400.0
2005-01-13 14:10:00,53.51,53.53,53.5,53.53,3300.0,41.4431,41.4585,41.4353,41.4585,3300.0
2005-01-13 14:15:00,53.53,53.53,53.5,53.51,2700.0,41.4585,41.4585,41.4353,41.4431,2700.0
2005-01-13 14:20:00,53.5,53.51,53.5,53.5,9500.0,41.4353,41.4431,41.4353,41.4353,9500.0
2005-01-13 14:25:00,53.5,53.54,53.5,53.54,2600.0,41.4353,41.4663,41.4353,41.4663,2600.0
2005-01-13 14:30:00,53.54,53.6,53.54,53.59,5800.0,41.4663,41.5128,41.4663,41.505,5800.0
2005-01-13 14:35:00,53.57,53.57,53.54,53.55,2800.0,41.4895,41.4895,41.4663,41.474,2800.0
2005-01-13 14:40:00,53.55,53.57,53.54,53.57,6000.0,41.474,41.4895,41.4663,41.4895,6000.0
2005-01-13 14:45:00,53.57,53.6,53.57,53.57,7900.0,41.4895,41.5128,41.4895,41.4895,7900.0
2005-01-13 14:50:00,53.57,53.62,53.52,53.52,7500.0,41.4895,41.5282,41.4508,41.4508,7500.0
2005-01-13 14:55:00,53.52,53.55,53.51,53.55,3000.0,41.4508,41.474,41.4431,41.474,3000.0
2005-01-13 15:00:00,53.55,53.56,53.55,53.56,1900.0,41.474,41.4818,41.474,41.4818,1900.0
2005-01-13 15:05:00,53.56,53.56,53.51,53.51,3900.0,41.4818,41.4818,41.4431,41.4431,3900.0
2005-01-13 15:10:00,53.51,53.51,53.51,53.51,1100.0,41.4431,41.4431,41.4431,41.4431,1100.0
2005-01-13 15:15:00,53.51,53.52,53.51,53.51,4300.0,41.4431,41.4508,41.4431,41.4431,4300.0
2005-01-13 15:20:00,53.51,53.52,53.5,53.5,10800.0,41.4431,41.4508,41.4353,41.4353,10800.0
2005-01-13 15:25:00,53.5,53.51,53.45,53.45,26600.0,41.4353,41.4431,41.3966,41.3966,26600.0
2005-01-13 15:30:00,53.45,53.45,53.4,53.41,12100.0,41.3966,41.3966,41.3579,41.3656,12100.0
2005-01-13 15:35:00,53.42,53.5,53.42,53.48,5600.0,41.3734,41.4353,41.3734,41.4198,5600.0
2005-01-13 15:40:00,53.47,53.5,53.42,53.45,20000.0,41.4121,41.4353,41.3734,41.3966,20000.0
2005-01-13 15:45:00,53.45,53.46,53.45,53.45,4400.0,41.3966,41.4043,41.3966,41.3966,4400.0
2005-01-13 15:50:00,53.43,53.46,53.43,53.45,8400.0,41.3811,41.4043,41.3811,41.3966,8400.0
2005-01-13 15:55:00,53.45,53.53,53.45,53.52,24600.0,41.3966,41.4585,41.3966,41.4508,24600.0
2005-01-14 09:30:00,53.71,53.79,53.7,53.74,4400.0,41.598,41.6599,41.5902,41.6212,4400.0
2005-01-14 09:35:00,53.72,53.72,53.65,53.65,4100.0,41.6057,41.6057,41.5515,41.5515,4100.0
2005-01-14 09:40:00,53.66,53.74,53.65,53.69,2000.0,41.5592,41.6212,41.5515,41.5825,2000.0
2005-01-14 09:45:00,53.7,53.74,53.68,53.74,4500.0,41.5902,41.6212,41.5747,41.6212,4500.0
2005-01-14 09:50:00,53.7,53.75,53.7,53.73,3200.0,41.5902,41.6289,41.5902,41.6134,3200.0
2005-01-14 09:55:00,53.74,53.85,53.71,53.85,4500.0,41.6212,41.7064,41.598,41.7064,4500.0
2005-01-14 10:00:00,53.86,53.89,53.83,53.87,3200.0,41.7141,41.7374,41.6909,41.7219,3200.0
2005-01-14 10:05:00,53.83,53.86,53.72,53.72,1800.0,41.6909,41.7141,41.6057,41.6057,1800.0
2005-01-14 10:10:00,53.73,53.77,53.7,53.7,3200.0,41.6134,41.6444,41.5902,41.5902,3200.0
2005-01-14 10:15:00,53.69,53.83,53.69,53.82,2400.0,41.5825,41.6909,41.5825,41.6831,2400.0
2005-01-14 10:20:00,53.83,53.84,53.83,53.84,300.0,41.6909,41.6986,41.6909,41.6986,300.0
2005-01-14 10:25:00,53.84,53.84,53.77,53.78,2300.0,41.6986,41.6986,41.6444,41.6522,2300.0
2005-01-14 10:30:00,53.78,53.85,53.77,53.85,8500.0,41.6522,41.7064,41.6444,41.7064,8500.0
2005-01-14 10:35:00,53.77,53.81,53.77,53.79,6900.0,41.6444,41.6754,41.6444,41.6599,6900.0
2005-01-14 10:40:00,53.78,53.88,53.78,53.88,6100.0,41.6522,41.7296,41.6522,41.7296,6100.0
2005-01-14 10:45:00,53.9,53.9,53.89,53.89,400.0,41.7451,41.7451,41.7374,41.7374,400.0
2005-01-14 10:50:00,53.91,53.91,53.86,53.9,3600.0,41.7529,41.7529,41.7141,41.7451,3600.0
2005-01-14 10:55:00,53.92,53.92,53.78,53.9,3900.0,41.7606,41.7606,41.6522,41.7451,3900.0
2005-01-14 11:00:00,53.92,54.0,53.92,54.0,4100.0,41.7606,41.8226,41.7606,41.8226,4100.0
2005-01-14 11:05:00,53.98,54.09,53.98,54.07,1900.0,41.8071,41.8923,41.8071,41.8768,1900.0
2005-01-14 11:10:00,54.06,54.06,54.05,54.06,1000.0,41.869,41.869,41.8613,41.869,1000.0
2005-01-14 11:15:00,54.07,54.08,54.05,54.07,1500.0,41.8768,41.8845,41.8613,41.8768,1500.0
2005-01-14 11:20:00,54.09,54.1,54.08,54.1,1700.0,41.8923,41.9,41.8845,41.9,1700.0
2005-01-14 11:25:00,54.09,54.2,54.09,54.2,1100.0,41.8923,41.9775,41.8923,41.9775,1100.0
2005-01-14 11:30:00,54.19,54.23,54.19,54.21,3600.0,41.9697,42.0007,41.9697,41.9852,3600.0
2005-01-14 11:35:00,54.22,54.22,54.08,54.08,2300.0,41.9929,41.9929,41.8845,41.8845,2300.0
2005-01-14 11:40:00,54.08,54.11,54.02,54.02,2800.0,41.8845,41.9078,41.838,41.838,2800.0
2005-01-14 11:45:00,54.04,54.05,54.02,54.03,600.0,41.8535,41.8613,41.838,41.8458,600.0
2005-01-14 11:50:00,54.05,54.15,54.05,54.09,4500.0,41.8613,41.9387,41.8613,41.8923,4500.0
2005-01-14 11:55:00,54.13,54.13,54.13,54.13,200.0,41.9232,41.9232,41.9232,41.9232,200.0
2005-01-14 12:00:00,54.14,54.14,54.08,54.1,2600.0,41.931,41.931,41.8845,41.9,2600.0
2005-01-14 12:05:00,54.1,54.1,54.1,54.1,0.0,41.9,41.9,41.9,41.9,0.0
2005-01-14 12:10:00,54.11,54.11,54.11,54.11,400.0,41.9078,41.9078,41.9078,41.9078,400.0
2005-01-14 12:15:00,54.1,54.18,54.1,54.18,1500.0,41.9,41.962,41.9,41.962,1500.0
2005-01-14 12:20:00,54.19,54.26,54.19,54.26,1500.0,41.9697,42.0239,41.9697,42.0239,1500.0
2005-01-14 12:25:00,54.27,54.36,54.27,54.36,2200.0,42.0317,42.1014,42.0317,42.1014,2200.0
2005-01-14 12:30:00,54.37,54.41,54.32,54.32,4200.0,42.1091,42.1401,42.0704,42.0704,4200.0
2005-01-14 12:35:00,54.38,54.47,54.38,54.47,1600.0,42.1169,42.1866,42.1169,42.1866,1600.0
2005-01-14 12:40:00,54.47,54.48,54.42,54.42,2600.0,42.1866,42.1943,42.1478,42.1478,2600.0
2005-01-14 12:45:00,54.38,54.41,54.37,54.4,600.0,42.1169,42.1401,42.1091,42.1324,600.0
2005-01-14 12:50:00,54.38,54.38,54.36,54.37,1600.0,42.1169,42.1169,42.1014,42.1091,1600.0
2005-01-14 12:55:00,54.35,54.36,54.35,54.36,500.0,42.0936,42.1014,42.0936,42.1014,500.0
2005-01-14 13:00:00,54.35,54.35,54.27,54.29,2500.0,42.0936,42.0936,42.0317,42.0472,2500.0
2005-01-14 13:05:00,54.3,54.3,54.28,54.3,1400.0,42.0549,42.0549,42.0394,42.0549,1400.0
2005-01-14 13:10:00,54.3,54.3,54.27,54.28,800.0,42.0549,42.0549,42.0317,42.0394,800.0
2005-01-14 13:15:00,54.28,54.33,54.27,54.3,3300.0,42.0394,42.0781,42.0317,42.0549,3300.0
2005-01-14 13:20:00,54.28,54.28,54.24,54.24,800.0,42.0394,42.0394,42.0084,42.0084,800.0
2005-01-14 13:25:00,54.25,54.29,54.25,54.29,700.0,42.0162,42.0472,42.0162,42.0472,700.0
2005-01-14 13:30:00,54.29,54.29,54.28,54.29,600.0,42.0472,42.0472,42.0394,42.0472,600.0
2005-01-14 13:35:00,54.3,54.3,54.28,54.28,800.0,42.0549,42.0549,42.0394,42.0394,800.0
2005-01-14 13:40:00,54.26,54.26,54.24,54.25,500.0,42.0239,42.0239,42.0084,42.0162,500.0
2005-01-14 13:45:00,54.25,54.27,54.25,54.27,1000.0,42.0162,42.0317,42.0162,42.0317,1000.0
2005-01-14 13:50:00,54.3,54.31,54.3,54.31,500.0,42.0549,42.0626,42.0549,42.0626,500.0
2005-01-14 13:55:00,54.25,54.29,54.25,54.28,700.0,42.0162,42.0472,42.0162,42.0394,700.0
2005-01-14 14:00:00,54.28,54.29,54.26,54.28,3400.0,42.0394,42.0472,42.0239,42.0394,3400.0
2005-01-14 14:05:00,54.26,54.3,54.25,54.3,2200.0,42.0239,42.0549,42.0162,42.0549,2200.0
2005-01-14 14:10:00,54.3,54.3,54.25,54.25,3400.0,42.0549,42.0549,42.0162,42.0162,3400.0
2005-01-14 14:15:00,54.26,54.3,54.23,54.29,3600.0,42.0239,42.0549,42.0007,42.0472,3600.0
2005-01-14 14:20:00,54.3,54.3,54.25,54.3,1700.0,42.0549,42.0549,42.0162,42.0549,1700.0
2005-01-14 14:25:00,54.3,54.35,54.3,54.32,1200.0,42.0549,42.0936,42.0549,42.0704,1200.0
2005-01-14 14:30:00,54.32,54.33,54.32,54.32,700.0,42.0704,42.0781,42.0704,42.0704,700.0
2005-01-14 14:35:00,54.33,54.37,54.33,54.35,1500.0,42.0781,42.1091,42.0781,42.0936,1500.0
2005-01-14 14:40:00,54.35,54.36,54.33,54.35,1200.0,42.0936,42.1014,42.0781,42.0936,1200.0
2005-01-14 14:45:00,54.31,54.35,54.31,54.33,1000.0,42.0626,42.0936,42.0626,42.0781,1000.0
2005-01-14 14:50:00,54.33,54.37,54.32,54.37,900.0,42.0781,42.1091,42.0704,42.1091,900.0
2005-01-14 14:55:00,54.38,54.38,54.33,54.38,1900.0,42.1169,42.1169,42.0781,42.1169,1900.0
2005-01-14 15:00:00,54.4,54.4,54.29,54.35,5300.0,42.1324,42.1324,42.0472,42.0936,5300.0
2005-01-14 15:05:00,54.35,54.38,54.32,54.36,3400.0,42.0936,42.1169,42.0704,42.1014,3400.0
2005-01-14 15:10:00,54.36,54.36,54.3,54.35,2300.0,42.1014,42.1014,42.0549,42.0936,2300.0
2005-01-14 15:15:00,54.34,54.36,54.32,54.36,2500.0,42.0859,42.1014,42.0704,42.1014,2500.0
2005-01-14 15:20:00,54.37,54.38,54.35,54.36,2400.0,42.1091,42.1169,42.0936,42.1014,2400.0
2005-01-14 15:25:00,54.36,54.4,54.3,54.4,3600.0,42.1014,42.1324,42.0549,42.1324,3600.0
2005-01-14 15:30:00,54.39,54.4,54.35,54.39,2900.0,42.1246,42.1324,42.0936,42.1246,2900.0
2005-01-14 15:35:00,54.39,54.41,54.39,54.41,4500.0,42.1246,42.1401,42.1246,42.1401,4500.0
2005-01-14 15:40:00,54.41,54.44,54.37,54.43,7900.0,42.1401,42.1633,42.1091,42.1556,7900.0
2005-01-14 15:45:00,54.43,54.44,54.42,54.44,5100.0,42.1556,42.1633,42.1478,42.1633,5100.0
2005-01-14 15:50:00,54.47,54.49,54.46,54.48,7300.0,42.1866,42.2021,42.1788,42.1943,7300.0
2005-01-14 15:55:00,54.45,54.5,54.45,54.49,9800.0,42.1711,42.2098,42.1711,42.2021,9800.0
2005-01-18 09:30:00,54.49,54.49,54.4,54.4,6200.0,42.2021,42.2021,42.1324,42.1324,6200.0
2005-01-18 09:35:00,54.37,54.37,54.3,54.3,6200.0,42.1091,42.1091,42.0549,42.0549,6200.0
2005-01-18 09:40:00,54.3,54.37,54.3,54.33,7900.0,42.0549,42.1091,42.0549,42.0781,7900.0
2005-01-18 09:45:00,54.3,54.31,54.3,54.31,2100.0,42.0549,42.0626,42.0549,42.0626,2100.0
2005-01-18 09:50:00,54.28,54.28,54.25,54.25,1400.0,42.0394,42.0394,42.0162,42.0162,1400.0
2005-01-18 09:55:00,54.25,54.3,54.25,54.25,4800.0,42.0162,42.0549,42.0162,42.0162,4800.0
2005-01-18 10:00:00,54.25,54.26,54.2,54.21,3800.0,42.0162,42.0239,41.9775,41.9852,3800.0
2005-01-18 10:05:00,54.21,54.23,54.17,54.17,7000.0,41.9852,42.0007,41.9542,41.9542,7000.0
2005-01-18 10:10:00,54.17,54.18,54.15,54.18,4900.0,41.9542,41.962,41.9387,41.962,4900.0
2005-01-18 10:15:00,54.18,54.26,54.18,54.26,4100.0,41.962,42.0239,41.962,42.0239,4100.0
2005-01-18 10:20:00,54.2,54.24,54.2,54.24,4200.0,41.9775,42.0084,41.9775,42.0084,4200.0
2005-01-18 10:25:00,54.25,54.27,54.21,54.23,3200.0,42.0162,42.0317,41.9852,42.0007,3200.0
2005-01-18 10:30:00,54.23,54.39,54.23,54.35,5200.0,42.0007,42.1246,42.0007,42.0936,5200.0
2005-01-18 10:35:00,54.33,54.46,54.32,54.32,6400.0,42.0781,42.1788,42.0704,42.0704,6400.0
2005-01-18 10:40:00,54.35,54.44,54.34,54.36,5500.0,42.0936,42.1633,42.0859,42.1014,5500.0
2005-01-18 10:45:00,54.39,54.43,54.39,54.41,2100.0,42.1246,42.1556,42.1246,42.1401,2100.0
2005-01-18 10:50:00,54.43,54.46,54.29,54.3,2400.0,42.1556,42.1788,42.0472,42.0549,2400.0
2005-01-18 10:55:00,54.35,54.36,54.29,54.36,2400.0,42.0936,42.1014,42.0472,42.1014,2400.0
2005-01-18 11:00:00,54.36,54.4,54.36,54.39,3200.0,42.1014,42.1324,42.1014,42.1246,3200.0
2005-01-18 11:05:00,54.41,54.42,54.41,54.41,1600.0,42.1401,42.1478,42.1401,42.1401,1600.0
2005-01-18 11:10:00,54.41,54.42,54.38,54.38,7500.0,42.1401,42.1478,42.1169,42.1169,7500.0
2005-01-18 11:15:00,54.4,54.41,54.38,54.4,5400.0,42.1324,42.1401,42.1169,42.1324,5400.0
2005-01-18 11:20:00,54.41,54.44,54.41,54.42,2200.0,42.1401,42.1633,42.1401,42.1478,2200.0
2005-01-18 11:25:00,54.42,54.42,54.4,54.41,1800.0,42.1478,42.1478,42.1324,42.1401,1800.0
2005-01-18 11:30:00,54.41,54.45,54.4,54.45,4300.0,42.1401,42.1711,42.1324,42.1711,4300.0
2005-01-18 11:35:00,54.45,54.53,54.45,54.53,14500.0,42.1711,42.233,42.1711,42.233,14500.0
2005-01-18 11:40:00,54.53,54.6,54.53,54.58,3100.0,42.233,42.2873,42.233,42.2718,3100.0
2005-01-18 11:45:00,54.58,54.6,54.57,54.6,2100.0,42.2718,42.2873,42.264,42.2873,2100.0
2005-01-18 11:50:00,54.61,54.61,54.5,54.55,5900.0,42.295,42.295,42.2098,42.2485,5900.0
2005-01-18 11:55:00,54.55,54.55,54.54,54.54,700.0,42.2485,42.2485,42.2408,42.2408,700.0
2005-01-18 12:00:00,54.51,54.56,54.51,54.55,2100.0,42.2175,42.2563,42.2175,42.2485,2100.0
2005-01-18 12:05:00,54.53,54.54,54.52,54.54,900.0,42.233,42.2408,42.2253,42.2408,900.0
2005-01-18 12:10:00,54.54,54.6,54.54,54.56,5100.0,42.2408,42.2873,42.2408,42.2563,5100.0
2005-01-18 12:15:00,54.54,54.56,54.54,54.56,2400.0,42.2408,42.2563,42.2408,42.2563,2400.0
2005-01-18 12:20:00,54.57,54.6,54.53,54.53,2000.0,42.264,42.2873,42.233,42.233,2000.0
2005-01-18 12:25:00,54.53,54.53,54.52,54.52,300.0,42.233,42.233,42.2253,42.2253,300.0
2005-01-18 12:30:00,54.5,54.5,54.45,54.45,1700.0,42.2098,42.2098,42.1711,42.1711,1700.0
2005-01-18 12:35:00,54.46,54.54,54.46,54.49,4500.0,42.1788,42.2408,42.1788,42.2021,4500.0
2005-01-18 12:40:00,54.48,54.5,54.48,54.5,1000.0,42.1943,42.2098,42.1943,42.2098,1000.0
2005-01-18 12:45:00,54.5,54.54,54.5,54.54,1300.0,42.2098,42.2408,42.2098,42.2408,1300.0
2005-01-18 12:50:00,54.52,54.52,54.52,54.52,700.0,42.2253,42.2253,42.2253,42.2253,700.0
2005-01-18 12:55:00,54.51,54.52,54.5,54.52,1300.0,42.2175,42.2253,42.2098,42.2253,1300.0
2005-01-18 13:00:00,54.53,54.53,54.51,54.52,1200.0,42.233,42.233,42.2175,42.2253,1200.0
2005-01-18 13:05:00,54.53,54.54,54.53,54.54,800.0,42.233,42.2408,42.233,42.2408,800.0
2005-01-18 13:10:00,54.53,54.53,54.52,54.53,600.0,42.233,42.233,42.2253,42.233,600.0
2005-01-18 13:15:00,54.5,54.51,54.49,54.49,1300.0,42.2098,42.2175,42.2021,42.2021,1300.0
2005-01-18 13:20:00,54.48,54.48,54.47,54.48,1100.0,42.1943,42.1943,42.1866,42.1943,1100.0
2005-01-18 13:25:00,54.48,54.5,54.47,54.5,1900.0,42.1943,42.2098,42.1866,42.2098,1900.0
2005-01-18 13:30:00,54.51,54.51,54.5,54.51,1000.0,42.2175,42.2175,42.2098,42.2175,1000.0
2005-01-18 13:35:00,54.52,54.52,54.51,54.51,900.0,42.2253,42.2253,42.2175,42.2175,900.0
2005-01-18 13:40:00,54.51,54.52,54.51,54.52,800.0,42.2175,42.2253,42.2175,42.2253,800.0
2005-01-18 13:45:00,54.52,54.53,54.52,54.53,2500.0,42.2253,42.233,42.2253,42.233,2500.0
2005-01-18 13:50:00,54.53,54.61,54.53,54.61,2900.0,42.233,42.295,42.233,42.295,2900.0
2005-01-18 13:55:00,54.61,54.61,54.55,54.56,2700.0,42.295,42.295,42.2485,42.2563,2700.0
2005-01-18 14:00:00,54.56,54.56,54.52,54.53,3000.0,42.2563,42.2563,42.2253,42.233,3000.0
2005-01-18 14:05:00,54.53,54.54,54.53,54.54,600.0,42.233,42.2408,42.233,42.2408,600.0
2005-01-18 14:10:00,54.54,54.55,54.53,54.55,3000.0,42.2408,42.2485,42.233,42.2485,3000.0
2005-01-18 14:15:00,54.55,54.55,54.54,54.54,1000.0,42.2485,42.2485,42.2408,42.2408,1000.0
2005-01-18 14:20:00,54.55,54.55,54.55,54.55,1700.0,42.2485,42.2485,42.2485,42.2485,1700.0
2005-01-18 14:25:00,54.56,54.58,54.55,54.58,3400.0,42.2563,42.2718,42.2485,42.2718,3400.0
2005-01-18 14:30:00,54.58,54.58,54.57,54.57,1300.0,42.2718,42.2718,42.264,42.264,1300.0
2005-01-18 14:35:00,54.57,54.59,54.54,54.58,4800.0,42.264,42.2795,42.2408,42.2718,4800.0
2005-01-18 14:40:00,54.54,54.54,54.53,54.53,1700.0,42.2408,42.2408,42.233,42.233,1700.0
2005-01-18 14:45:00,54.53,54.56,54.5,54.54,7100.0,42.233,42.2563,42.2098,42.2408,7100.0
2005-01-18 14:50:00,54.52,54.68,54.52,54.68,7200.0,42.2253,42.3492,42.2253,42.3492,7200.0
2005-01-18 14:55:00,54.67,54.67,54.63,54.63,1500.0,42.3415,42.3415,42.3105,42.3105,1500.0
2005-01-18 15:00:00,54.64,54.65,54.57,54.65,4500.0,42.3182,42.326,42.264,42.326,4500.0
2005-01-18 15:05:00,54.64,54.64,54.54,54.57,5800.0,42.3182,42.3182,42.2408,42.264,5800.0
2005-01-18 15:10:00,54.57,54.62,54.57,54.61,4900.0,42.264,42.3027,42.264,42.295,4900.0
2005-01-18 15:15:00,54.62,54.67,54.62,54.67,4200.0,42.3027,42.3415,42.3027,42.3415,4200.0
2005-01-18 15:20:00,54.67,54.75,54.65,54.65,2800.0,42.3415,42.4034,42.326,42.326,2800.0
2005-01-18 15:25:00,54.65,54.7,54.65,54.65,1800.0,42.326,42.3647,42.326,42.326,1800.0
2005-01-18 15:30:00,54.61,54.71,54.61,54.71,5800.0,42.295,42.3724,42.295,42.3724,5800.0
2005-01-18 15:35:00,54.72,54.72,54.69,54.69,1300.0,42.3802,42.3802,42.357,42.357,1300.0
2005-01-18 15:40:00,54.7,54.76,54.7,54.76,1800.0,42.3647,42.4112,42.3647,42.4112,1800.0
2005-01-18 15:45:00,54.76,54.78,54.75,54.78,3200.0,42.4112,42.4267,42.4034,42.4267,3200.0
2005-01-18 15:50:00,54.77,54.8,54.76,54.8,1800.0,42.4189,42.4421,42.4112,42.4421,1800.0
2005-01-18 15:55:00,54.77,54.8,54.76,54.8,4400.0,42.4189,42.4421,42.4112,42.4421,4400.0
2005-01-19 09:30:00,54.83,54.84,54.83,54.84,3700.0,42.4654,42.4731,42.4654,42.4731,3700.0
2005-01-19 09:35:00,54.81,54.88,54.81,54.88,8000.0,42.4499,42.5041,42.4499,42.5041,8000.0
2005-01-19 09:40:00,54.86,54.86,54.79,54.79,5200.0,42.4886,42.4886,42.4344,42.4344,5200.0
2005-01-19 09:45:00,54.79,54.8,54.74,54.8,3700.0,42.4344,42.4421,42.3957,42.4421,3700.0
2005-01-19 09:50:00,54.88,54.95,54.88,54.95,3600.0,42.5041,42.5583,42.5041,42.5583,3600.0
2005-01-19 09:55:00,54.96,54.96,54.88,54.88,3500.0,42.5661,42.5661,42.5041,42.5041,3500.0
2005-01-19 10:00:00,54.89,54.97,54.89,54.94,4500.0,42.5119,42.5738,42.5119,42.5506,4500.0
2005-01-19 10:05:00,54.91,54.92,54.88,54.91,10000.0,42.5273,42.5351,42.5041,42.5273,10000.0
2005-01-19 10:10:00,54.91,54.92,54.91,54.92,3300.0,42.5273,42.5351,42.5273,42.5351,3300.0
2005-01-19 10:15:00,54.92,54.99,54.91,54.94,13500.0,42.5351,42.5893,42.5273,42.5506,13500.0
2005-01-19 10:20:00,54.92,54.93,54.85,54.85,5300.0,42.5351,42.5428,42.4809,42.4809,5300.0
2005-01-19 10:25:00,54.86,54.91,54.86,54.9,1800.0,42.4886,42.5273,42.4886,42.5196,1800.0
2005-01-19 10:30:00,54.92,54.97,54.87,54.87,7000.0,42.5351,42.5738,42.4964,42.4964,7000.0
2005-01-19 10:35:00,54.88,54.96,54.88,54.93,3400.0,42.5041,42.5661,42.5041,42.5428,3400.0
2005-01-19 10:40:00,54.93,54.93,54.91,54.92,3500.0,42.5428,42.5428,42.5273,42.5351,3500.0
2005-01-19 10:45:00,54.92,54.95,54.92,54.92,2200.0,42.5351,42.5583,42.5351,42.5351,2200.0
2005-01-19 10:50:00,54.91,54.91,54.91,54.91,1800.0,42.5273,42.5273,42.5273,42.5273,1800.0
2005-01-19 10:55:00,54.91,54.92,54.9,54.91,3900.0,42.5273,42.5351,42.5196,42.5273,3900.0
2005-01-19 11:00:00,54.93,54.97,54.93,54.97,4200.0,42.5428,42.5738,42.5428,42.5738,4200.0
2005-01-19 11:05:00,54.96,54.96,54.95,54.96,2600.0,42.5661,42.5661,42.5583,42.5661,2600.0
2005-01-19 11:10:00,54.99,54.99,54.96,54.96,12500.0,42.5893,42.5893,42.5661,42.5661,12500.0
2005-01-19 11:15:00,54.96,54.97,54.87,54.92,8900.0,42.5661,42.5738,42.4964,42.5351,8900.0
2005-01-19 11:20:00,54.88,54.89,54.88,54.89,2400.0,42.5041,42.5119,42.5041,42.5119,2400.0
2005-01-19 11:25:00,54.89,54.89,54.87,54.89,2800.0,42.5119,42.5119,42.4964,42.5119,2800.0
2005-01-19 11:30:00,54.91,54.91,54.9,54.91,2000.0,42.5273,42.5273,42.5196,42.5273,2000.0
2005-01-19 11:35:00,54.91,54.91,54.9,54.9,1900.0,42.5273,42.5273,42.5196,42.5196,1900.0
2005-01-19 11:40:00,54.89,54.89,54.85,54.85,12400.0,42.5119,42.5119,42.4809,42.4809,12400.0
2005-01-19 11:45:00,54.84,54.92,54.84,54.9,11800.0,42.4731,42.5351,42.4731,42.5196,11800.0
2005-01-19 11:50:00,54.89,54.9,54.88,54.88,5100.0,42.5119,42.5196,42.5041,42.5041,5100.0
2005-01-19 11:55:00,54.88,54.88,54.87,54.88,1700.0,42.5041,42.5041,42.4964,42.5041,1700.0
2005-01-19 12:00:00,54.88,54.89,54.88,54.89,4300.0,42.5041,42.5119,42.5041,42.5119,4300.0
2005-01-19 12:05:00,54.89,54.89,54.85,54.86,3300.0,42.5119,42.5119,42.4809,42.4886,3300.0
2005-01-19 12:10:00,54.87,54.87,54.86,54.86,1600.0,42.4964,42.4964,42.4886,42.4886,1600.0
2005-01-19 12:15:00,54.85,54.88,54.85,54.86,6800.0,42.4809,42.5041,42.4809,42.4886,6800.0
2005-01-19 12:20:00,54.84,54.84,54.78,54.79,2500.0,42.4731,42.4731,42.4267,42.4344,2500.0
2005-01-19 12:25:00,54.79,54.85,54.79,54.85,2800.0,42.4344,42.4809,42.4344,42.4809,2800.0
2005-01-19 12:30:00,54.88,54.88,54.84,54.85,23100.0,42.5041,42.5041,42.4731,42.4809,23100.0
2005-01-19 12:35:00,54.84,54.85,54.84,54.85,2500.0,42.4731,42.4809,42.4731,42.4809,2500.0
2005-01-19 12:40:00,54.85,54.86,54.85,54.85,10900.0,42.4809,42.4886,42.4809,42.4809,10900.0
2005-01-19 12:45:00,54.85,54.85,54.8,54.81,9300.0,42.4809,42.4809,42.4421,42.4499,9300.0
2005-01-19 12:50:00,54.81,54.85,54.81,54.85,5100.0,42.4499,42.4809,42.4499,42.4809,5100.0
2005-01-19 12:55:00,54.85,54.86,54.79,54.79,1600.0,42.4809,42.4886,42.4344,42.4344,1600.0
2005-01-19 13:00:00,54.76,54.81,54.73,54.8,7300.0,42.4112,42.4499,42.3879,42.4421,7300.0
2005-01-19 13:05:00,54.8,54.8,54.8,54.8,1300.0,42.4421,42.4421,42.4421,42.4421,1300.0
2005-01-19 13:10:00,54.81,54.88,54.81,54.87,8400.0,42.4499,42.5041,42.4499,42.4964,8400.0
2005-01-19 13:15:00,54.86,54.88,54.85,54.88,4600.0,42.4886,42.5041,42.4809,42.5041,4600.0
2005-01-19 13:20:00,54.84,54.84,54.84,54.84,1100.0,42.4731,42.4731,42.4731,42.4731,1100.0
2005-01-19 13:25:00,54.85,54.86,54.85,54.86,8700.0,42.4809,42.4886,42.4809,42.4886,8700.0
2005-01-19 13:30:00,54.86,54.87,54.82,54.82,1200.0,42.4886,42.4964,42.4576,42.4576,1200.0
2005-01-19 13:35:00,54.83,54.84,54.83,54.83,3800.0,42.4654,42.4731,42.4654,42.4654,3800.0
2005-01-19 13:40:00,54.83,54.83,54.82,54.82,3300.0,42.4654,42.4654,42.4576,42.4576,3300.0
2005-01-19 13:45:00,54.83,54.85,54.83,54.85,19100.0,42.4654,42.4809,42.4654,42.4809,19100.0
2005-01-19 13:50:00,54.86,54.88,54.86,54.87,7000.0,42.4886,42.5041,42.4886,42.4964,7000.0
2005-01-19 13:55:00,54.87,54.87,54.84,54.86,5500.0,42.4964,42.4964,42.4731,42.4886,5500.0
2005-01-19 14:00:00,54.85,54.91,54.83,54.91,6500.0,42.4809,42.5273,42.4654,42.5273,6500.0
2005-01-19 14:05:00,54.93,54.93,54.89,54.89,3300.0,42.5428,42.5428,42.5119,42.5119,3300.0
2005-01-19 14:10:00,54.9,54.9,54.87,54.9,5500.0,42.5196,42.5196,42.4964,42.5196,5500.0
2005-01-19 14:15:00,54.89,54.91,54.89,54.91,1300.0,42.5119,42.5273,42.5119,42.5273,1300.0
2005-01-19 14:20:00,54.92,54.95,54.92,54.94,5600.0,42.5351,42.5583,42.5351,42.5506,5600.0
2005-01-19 14:25:00,54.96,54.96,54.95,54.95,1000.0,42.5661,42.5661,42.5583,42.5583,1000.0
2005-01-19 14:30:00,54.95,54.96,54.93,54.95,6200.0,42.5583,42.5661,42.5428,42.5583,6200.0
2005-01-19 14:35:00,54.93,54.93,54.91,54.91,1800.0,42.5428,42.5428,42.5273,42.5273,1800.0
2005-01-19 14:40:00,54.92,54.92,54.9,54.91,2500.0,42.5351,42.5351,42.5196,42.5273,2500.0
2005-01-19 14:45:00,54.91,54.91,54.9,54.91,6700.0,42.5273,42.5273,42.5196,42.5273,6700.0
2005-01-19 14:50:00,54.91,54.93,54.91,54.93,1800.0,42.5273,42.5428,42.5273,42.5428,1800.0
2005-01-19 14:55:00,54.93,54.94,54.9,54.94,5000.0,42.5428,42.5506,42.5196,42.5506,5000.0
2005-01-19 15:00:00,54.94,54.95,54.94,54.95,5000.0,42.5506,42.5583,42.5506,42.5583,5000.0
2005-01-19 15:05:00,54.95,54.97,54.94,54.95,6300.0,42.5583,42.5738,42.5506,42.5583,6300.0
2005-01-19 15:10:00,54.95,54.96,54.94,54.95,7600.0,42.5583,42.5661,42.5506,42.5583,7600.0
2005-01-19 15:15:00,54.94,54.97,54.92,54.94,12600.0,42.5506,42.5738,42.5351,42.5506,12600.0
2005-01-19 15:20:00,54.95,54.96,54.9,54.9,7000.0,42.5583,42.5661,42.5196,42.5196,7000.0
2005-01-19 15:25:00,54.92,54.98,54.89,54.9,16400.0,42.5351,42.5816,42.5119,42.5196,16400.0
2005-01-19 15:30:00,54.9,54.93,54.85,54.93,11200.0,42.5196,42.5428,42.4809,42.5428,11200.0
2005-01-19 15:35:00,54.93,54.94,54.89,54.94,3300.0,42.5428,42.5506,42.5119,42.5506,3300.0
2005-01-19 15:40:00,54.92,54.96,54.89,54.89,10900.0,42.5351,42.5661,42.5119,42.5119,10900.0
2005-01-19 15:45:00,54.92,54.96,54.91,54.95,4900.0,42.5351,42.5661,42.5273,42.5583,4900.0
2005-01-19 15:50:00,54.96,54.97,54.93,54.95,7400.0,42.5661,42.5738,42.5428,42.5583,7400.0
2005-01-19 15:55:00,54.95,54.96,54.91,54.91,7200.0,42.5583,42.5661,42.5273,42.5273,7200.0
2005-01-20 09:30:00,54.93,54.94,54.9,54.9,10300.0,42.5428,42.5506,42.5196,42.5196,10300.0
2005-01-20 09:35:00,54.91,54.91,54.85,54.85,4000.0,42.5273,42.5273,42.4809,42.4809,4000.0
2005-01-20 09:40:00,54.8,54.8,54.78,54.78,2100.0,42.4421,42.4421,42.4267,42.4267,2100.0
2005-01-20 09:45:00,54.79,54.79,54.7,54.73,6600.0,42.4344,42.4344,42.3647,42.3879,6600.0
2005-01-20 09:50:00,54.73,54.76,54.7,54.7,7900.0,42.3879,42.4112,42.3647,42.3647,7900.0
2005-01-20 09:55:00,54.73,54.73,54.66,54.66,9600.0,42.3879,42.3879,42.3337,42.3337,9600.0
2005-01-20 10:00:00,54.67,54.8,54.63,54.73,24200.0,42.3415,42.4421,42.3105,42.3879,24200.0
2005-01-20 10:05:00,54.73,54.81,54.73,54.8,7000.0,42.3879,42.4499,42.3879,42.4421,7000.0
2005-01-20 10:10:00,54.8,54.81,54.79,54.8,6700.0,42.4421,42.4499,42.4344,42.4421,6700.0
2005-01-20 10:15:00,54.8,54.8,54.75,54.75,13900.0,42.4421,42.4421,42.4034,42.4034,13900.0
2005-01-20 10:20:00,54.76,54.76,54.75,54.76,12200.0,42.4112,42.4112,42.4034,42.4112,12200.0
2005-01-20 10:25:00,54.75,54.75,54.64,54.65,5300.0,42.4034,42.4034,42.3182,42.326,5300.0
2005-01-20 10:30:00,54.67,54.7,54.55,54.55,10200.0,42.3415,42.3647,42.2485,42.2485,10200.0
2005-01-20 10:35:00,54.55,54.58,54.55,54.58,3600.0,42.2485,42.2718,42.2485,42.2718,3600.0
2005-01-20 10:40:00,54.58,54.62,54.58,54.62,9700.0,42.2718,42.3027,42.2718,42.3027,9700.0
2005-01-20 10:45:00,54.62,54.65,54.6,54.6,15900.0,42.3027,42.326,42.2873,42.2873,15900.0
2005-01-20 10:50:00,54.59,54.62,54.59,54.61,2600.0,42.2795,42.3027,42.2795,42.295,2600.0
2005-01-20 10:55:00,54.61,54.65,54.61,54.64,2900.0,42.295,42.326,42.295,42.3182,2900.0
2005-01-20 11:00:00,54.65,54.73,54.65,54.69,5900.0,42.326,42.3879,42.326,42.357,5900.0
2005-01-20 11:05:00,54.7,54.81,54.7,54.75,10900.0,42.3647,42.4499,42.3647,42.4034,10900.0
2005-01-20 11:10:00,54.75,54.78,54.73,54.76,9800.0,42.4034,42.4267,42.3879,42.4112,9800.0
2005-01-20 11:15:00,54.8,54.8,54.77,54.77,3500.0,42.4421,42.4421,42.4189,42.4189,3500.0
2005-01-20 11:20:00,54.73,54.76,54.73,54.76,2100.0,42.3879,42.4112,42.3879,42.4112,2100.0
2005-01-20 11:25:00,54.75,54.77,54.75,54.77,2400.0,42.4034,42.4189,42.4034,42.4189,2400.0
2005-01-20 11:30:00,54.77,54.78,54.75,54.76,3600.0,42.4189,42.4267,42.4034,42.4112,3600.0
2005-01-20 11:35:00,54.76,54.81,54.76,54.81,3400.0,42.4112,42.4499,42.4112,42.4499,3400.0
2005-01-20 11:40:00,54.8,54.8,54.76,54.78,1200.0,42.4421,42.4421,42.4112,42.4267,1200.0
2005-01-20 11:45:00,54.78,54.82,54.75,54.78,2500.0,42.4267,42.4576,42.4034,42.4267,2500.0
2005-01-20 11:50:00,54.76,54.77,54.74,54.74,3000.0,42.4112,42.4189,42.3957,42.3957,3000.0
2005-01-20 11:55:00,54.75,54.81,54.73,54.74,1500.0,42.4034,42.4499,42.3879,42.3957,1500.0
2005-01-20 12:00:00,54.72,54.72,54.66,54.68,7200.0,42.3802,42.3802,42.3337,42.3492,7200.0
2005-01-20 12:05:00,54.68,54.69,54.67,54.67,1800.0,42.3492,42.357,42.3415,42.3415,1800.0
2005-01-20 12:10:00,54.67,54.69,54.67,54.69,1000.0,42.3415,42.357,42.3415,42.357,1000.0
2005-01-20 12:15:00,54.66,54.66,54.65,54.65,2800.0,42.3337,42.3337,42.326,42.326,2800.0
2005-01-20 12:20:00,54.65,54.65,54.65,54.65,3600.0,42.326,42.326,42.326,42.326,3600.0
2005-01-20 12:25:00,54.66,54.66,54.63,54.63,800.0,42.3337,42.3337,42.3105,42.3105,800.0
2005-01-20 12:30:00,54.63,54.63,54.61,54.62,1700.0,42.3105,42.3105,42.295,42.3027,1700.0
2005-01-20 12:35:00,54.62,54.62,54.6,54.6,2900.0,42.3027,42.3027,42.2873,42.2873,2900.0
2005-01-20 12:40:00,54.6,54.62,54.6,54.62,4600.0,42.2873,42.3027,42.2873,42.3027,4600.0
2005-01-20 12:45:00,54.65,54.65,54.62,54.63,4400.0,42.326,42.326,42.3027,42.3105,4400.0
2005-01-20 12:50:00,54.63,54.64,54.61,54.61,4700.0,42.3105,42.3182,42.295,42.295,4700.0
2005-01-20 12:55:00,54.62,54.65,54.62,54.65,1200.0,42.3027,42.326,42.3027,42.326,1200.0
2005-01-20 13:00:00,54.65,54.65,54.63,54.64,5000.0,42.326,42.326,42.3105,42.3182,5000.0
2005-01-20 13:05:00,54.62,54.62,54.62,54.62,4600.0,42.3027,42.3027,42.3027,42.3027,4600.0
2005-01-20 13:10:00,54.63,54.63,54.61,54.63,4500.0,42.3105,42.3105,42.295,42.3105,4500.0
2005-01-20 13:15:00,54.63,54.63,54.55,54.55,16900.0,42.3105,42.3105,42.2485,42.2485,16900.0
2005-01-20 13:20:00,54.56,54.56,54.5,54.52,6600.0,42.2563,42.2563,42.2098,42.2253,6600.0
2005-01-20 13:25:00,54.52,54.62,54.52,54.61,8400.0,42.2253,42.3027,42.2253,42.295,8400.0
2005-01-20 13:30:00,54.61,54.63,54.61,54.62,6500.0,42.295,42.3105,42.295,42.3027,6500.0
2005-01-20 13:35:00,54.62,54.66,54.62,54.66,2600.0,42.3027,42.3337,42.3027,42.3337,2600.0
2005-01-20 13:40:00,54.64,54.65,54.63,54.65,2000.0,42.3182,42.326,42.3105,42.326,2000.0
2005-01-20 13:45:00,54.65,54.66,54.65,54.66,2400.0,42.326,42.3337,42.326,42.3337,2400.0
2005-01-20 13:50:00,54.65,54.65,54.65,54.65,3000.0,42.326,42.326,42.326,42.326,3000.0
2005-01-20 13:55:00,54.65,54.66,54.65,54.65,2600.0,42.326,42.3337,42.326,42.326,2600.0
2005-01-20 14:00:00,54.65,54.66,54.65,54.65,2500.0,42.326,42.3337,42.326,42.326,2500.0
2005-01-20 14:05:00,54.65,54.7,54.65,54.68,10900.0,42.326,42.3647,42.326,42.3492,10900.0
2005-01-20 14:10:00,54.66,54.7,54.66,54.66,31700.0,42.3337,42.3647,42.3337,42.3337,31700.0
2005-01-20 14:15:00,54.69,54.75,54.69,54.75,4600.0,42.357,42.4034,42.357,42.4034,4600.0
2005-01-20 14:20:00,54.75,54.75,54.65,54.66,7000.0,42.4034,42.4034,42.326,42.3337,7000.0
2005-01-20 14:25:00,54.67,54.71,54.66,54.71,5800.0,42.3415,42.3724,42.3337,42.3724,5800.0
2005-01-20 14:30:00,54.7,54.71,54.65,54.68,2800.0,42.3647,42.3724,42.326,42.3492,2800.0
2005-01-20 14:35:00,54.67,54.67,54.63,54.66,7200.0,42.3415,42.3415,42.3105,42.3337,7200.0
2005-01-20 14:40:00,54.69,54.76,54.64,54.76,4300.0,42.357,42.4112,42.3182,42.4112,4300.0
2005-01-20 14:45:00,54.76,54.77,54.72,54.74,5400.0,42.4112,42.4189,42.3802,42.3957,5400.0
2005-01-20 14:50:00,54.74,54.77,54.72,54.75,3300.0,42.3957,42.4189,42.3802,42.4034,3300.0
2005-01-20 14:55:00,54.76,54.76,54.71,54.73,6800.0,42.4112,42.4112,42.3724,42.3879,6800.0
2005-01-20 15:00:00,54.73,54.86,54.7,54.7,7500.0,42.3879,42.4886,42.3647,42.3647,7500.0
2005-01-20 15:05:00,54.7,54.7,54.64,54.67,7500.0,42.3647,42.3647,42.3182,42.3415,7500.0
2005-01-20 15:10:00,54.66,54.72,54.66,54.71,4600.0,42.3337,42.3802,42.3337,42.3724,4600.0
2005-01-20 15:15:00,54.71,54.8,54.66,54.75,9900.0,42.3724,42.4421,42.3337,42.4034,9900.0
2005-01-20 15:20:00,54.75,54.76,54.71,54.74,7300.0,42.4034,42.4112,42.3724,42.3957,7300.0
2005-01-20 15:25:00,54.74,54.74,54.63,54.7,14500.0,42.3957,42.3957,42.3105,42.3647,14500.0
2005-01-20 15:30:00,54.7,54.7,54.65,54.65,8400.0,42.3647,42.3647,42.326,42.326,8400.0
2005-01-20 15:35:00,54.64,54.66,54.62,54.65,8200.0,42.3182,42.3337,42.3027,42.326,8200.0
2005-01-20 15:40:00,54.65,54.67,54.61,54.67,11000.0,42.326,42.3415,42.295,42.3415,11000.0
2005-01-20 15:45:00,54.63,54.63,54.54,54.54,14700.0,42.3105,42.3105,42.2408,42.2408,14700.0
2005-01-20 15:50:00,54.54,54.56,54.53,54.56,11500.0,42.2408,42.2563,42.233,42.2563,11500.0
2005-01-20 15:55:00,54.54,54.55,54.47,54.55,22700.0,42.2408,42.2485,42.1866,42.2485,22700.0
2005-01-21 09:30:00,54.9,54.9,54.83,54.84,20200.0,42.5196,42.5196,42.4654,42.4731,20200.0
2005-01-21 09:35:00,54.84,54.84,54.79,54.79,1500.0,42.4731,42.4731,42.4344,42.4344,1500.0
2005-01-21 09:40:00,54.75,54.77,54.75,54.76,2900.0,42.4034,42.4189,42.4034,42.4112,2900.0
2005-01-21 09:45:00,54.76,54.77,54.75,54.75,3500.0,42.4112,42.4189,42.4034,42.4034,3500.0
2005-01-21 09:50:00,54.71,54.73,54.68,54.73,4900.0,42.3724,42.3879,42.3492,42.3879,4900.0
2005-01-21 09:55:00,54.77,54.78,54.77,54.78,1200.0,42.4189,42.4267,42.4189,42.4267,1200.0
2005-01-21 10:00:00,54.77,54.77,54.7,54.7,2200.0,42.4189,42.4189,42.3647,42.3647,2200.0
2005-01-21 10:05:00,54.71,54.71,54.65,54.65,3600.0,42.3724,42.3724,42.326,42.326,3600.0
2005-01-21 10:10:00,54.64,54.64,54.55,54.55,5400.0,42.3182,42.3182,42.2485,42.2485,5400.0
2005-01-21 10:15:00,54.52,54.77,54.52,54.77,4800.0,42.2253,42.4189,42.2253,42.4189,4800.0
2005-01-21 10:20:00,54.77,54.77,54.71,54.77,6800.0,42.4189,42.4189,42.3724,42.4189,6800.0
2005-01-21 10:25:00,54.77,54.86,54.77,54.86,4500.0,42.4189,42.4886,42.4189,42.4886,4500.0
2005-01-21 10:30:00,54.83,54.88,54.8,54.88,3800.0,42.4654,42.5041,42.4421,42.5041,3800.0
2005-01-21 10:35:00,54.84,54.84,54.77,54.77,800.0,42.4731,42.4731,42.4189,42.4189,800.0
2005-01-21 10:40:00,54.76,54.77,54.74,54.77,4800.0,42.4112,42.4189,42.3957,42.4189,4800.0
2005-01-21 10:45:00,54.76,54.76,54.73,54.76,2100.0,42.4112,42.4112,42.3879,42.4112,2100.0
2005-01-21 10:50:00,54.75,54.76,54.75,54.75,1300.0,42.4034,42.4112,42.4034,42.4034,1300.0
2005-01-21 10:55:00,54.71,54.72,54.69,54.71,900.0,42.3724,42.3802,42.357,42.3724,900.0
2005-01-21 11:00:00,54.7,54.71,54.67,54.68,3700.0,42.3647,42.3724,42.3415,42.3492,3700.0
2005-01-21 11:05:00,54.67,54.68,54.67,54.67,700.0,42.3415,42.3492,42.3415,42.3415,700.0
2005-01-21 11:10:00,54.66,54.71,54.66,54.71,4000.0,42.3337,42.3724,42.3337,42.3724,4000.0
2005-01-21 11:15:00,54.71,54.71,54.7,54.71,2200.0,42.3724,42.3724,42.3647,42.3724,2200.0
2005-01-21 11:20:00,54.7,54.76,54.65,54.76,3900.0,42.3647,42.4112,42.326,42.4112,3900.0
2005-01-21 11:25:00,54.74,54.74,54.71,54.72,1400.0,42.3957,42.3957,42.3724,42.3802,1400.0
2005-01-21 11:30:00,54.72,54.73,54.69,54.69,1900.0,42.3802,42.3879,42.357,42.357,1900.0
2005-01-21 11:35:00,54.66,54.68,54.58,54.63,1900.0,42.3337,42.3492,42.2718,42.3105,1900.0
2005-01-21 11:40:00,54.62,54.62,54.59,54.59,800.0,42.3027,42.3027,42.2795,42.2795,800.0
2005-01-21 11:45:00,54.58,54.59,54.54,54.55,3100.0,42.2718,42.2795,42.2408,42.2485,3100.0
2005-01-21 11:50:00,54.54,54.54,54.53,54.54,1700.0,42.2408,42.2408,42.233,42.2408,1700.0
2005-01-21 11:55:00,54.52,54.52,54.49,54.49,2400.0,42.2253,42.2253,42.2021,42.2021,2400.0
2005-01-21 12:00:00,54.49,54.49,54.44,54.44,1600.0,42.2021,42.2021,42.1633,42.1633,1600.0
2005-01-21 12:05:00,54.45,54.5,54.45,54.47,5200.0,42.1711,42.2098,42.1711,42.1866,5200.0
2005-01-21 12:10:00,54.46,54.46,54.45,54.45,500.0,42.1788,42.1788,42.1711,42.1711,500.0
2005-01-21 12:15:00,54.46,54.47,54.46,54.47,1800.0,42.1788,42.1866,42.1788,42.1866,1800.0
2005-01-21 12:20:00,54.47,54.49,54.47,54.48,1200.0,42.1866,42.2021,42.1866,42.1943,1200.0
2005-01-21 12:25:00,54.49,54.49,54.47,54.47,1500.0,42.2021,42.2021,42.1866,42.1866,1500.0
2005-01-21 12:30:00,54.48,54.49,54.47,54.49,2600.0,42.1943,42.2021,42.1866,42.2021,2600.0
2005-01-21 12:35:00,54.49,54.49,54.49,54.49,800.0,42.2021,42.2021,42.2021,42.2021,800.0
2005-01-21 12:40:00,54.5,54.51,54.5,54.51,600.0,42.2098,42.2175,42.2098,42.2175,600.0
2005-01-21 12:45:00,54.5,54.52,54.5,54.52,1200.0,42.2098,42.2253,42.2098,42.2253,1200.0
2005-01-21 12:50:00,54.51,54.51,54.49,54.49,1100.0,42.2175,42.2175,42.2021,42.2021,1100.0
2005-01-21 12:55:00,54.49,54.49,54.49,54.49,600.0,42.2021,42.2021,42.2021,42.2021,600.0
2005-01-21 13:00:00,54.48,54.48,54.47,54.47,1400.0,42.1943,42.1943,42.1866,42.1866,1400.0
2005-01-21 13:05:00,54.47,54.48,54.47,54.48,1500.0,42.1866,42.1943,42.1866,42.1943,1500.0
2005-01-21 13:10:00,54.49,54.55,54.49,54.55,2100.0,42.2021,42.2485,42.2021,42.2485,2100.0
2005-01-21 13:15:00,54.55,54.56,54.54,54.55,1800.0,42.2485,42.2563,42.2408,42.2485,1800.0
2005-01-21 13:20:00,54.53,54.53,54.53,54.53,400.0,42.233,42.233,42.233,42.233,400.0
2005-01-21 13:25:00,54.54,54.54,54.53,54.53,1300.0,42.2408,42.2408,42.233,42.233,1300.0
2005-01-21 13:30:00,54.53,54.59,54.5,54.58,8300.0,42.233,42.2795,42.2098,42.2718,8300.0
2005-01-21 13:35:00,54.58,54.58,54.55,54.57,2100.0,42.2718,42.2718,42.2485,42.264,2100.0
2005-01-21 13:40:00,54.53,54.53,54.48,54.48,5300.0,42.233,42.233,42.1943,42.1943,5300.0
2005-01-21 13:45:00,54.47,54.47,54.44,54.44,1500.0,42.1866,42.1866,42.1633,42.1633,1500.0
2005-01-21 13:50:00,54.43,54.43,54.4,54.41,2100.0,42.1556,42.1556,42.1324,42.1401,2100.0
2005-01-21 13:55:00,54.4,54.49,54.4,54.49,2500.0,42.1324,42.2021,42.1324,42.2021,2500.0
2005-01-21 14:00:00,54.49,54.54,54.49,54.5,3000.0,42.2021,42.2408,42.2021,42.2098,3000.0
2005-01-21 14:05:00,54.51,54.53,54.51,54.53,1000.0,42.2175,42.233,42.2175,42.233,1000.0
2005-01-21 14:10:00,54.53,54.54,54.52,54.54,4000.0,42.233,42.2408,42.2253,42.2408,4000.0
2005-01-21 14:15:00,54.5,54.56,54.5,54.55,2500.0,42.2098,42.2563,42.2098,42.2485,2500.0
2005-01-21 14:20:00,54.55,54.56,54.55,54.56,700.0,42.2485,42.2563,42.2485,42.2563,700.0
2005-01-21 14:25:00,54.56,54.61,54.56,54.61,2300.0,42.2563,42.295,42.2563,42.295,2300.0
2005-01-21 14:30:00,54.61,54.61,54.56,54.56,1300.0,42.295,42.295,42.2563,42.2563,1300.0
2005-01-21 14:35:00,54.57,54.57,54.56,54.57,3700.0,42.264,42.264,42.2563,42.264,3700.0
2005-01-21 14:40:00,54.57,54.61,54.57,54.59,1900.0,42.264,42.295,42.264,42.2795,1900.0
2005-01-21 14:45:00,54.59,54.6,54.54,54.54,2400.0,42.2795,42.2873,42.2408,42.2408,2400.0
2005-01-21 14:50:00,54.54,54.54,54.46,54.5,4400.0,42.2408,42.2408,42.1788,42.2098,4400.0
2005-01-21 14:55:00,54.5,54.5,54.43,54.5,5900.0,42.2098,42.2098,42.1556,42.2098,5900.0
2005-01-21 15:00:00,54.5,54.5,54.47,54.48,2600.0,42.2098,42.2098,42.1866,42.1943,2600.0
2005-01-21 15:05:00,54.49,54.5,54.48,54.48,3100.0,42.2021,42.2098,42.1943,42.1943,3100.0
2005-01-21 15:10:00,54.47,54.47,54.41,54.45,4100.0,42.1866,42.1866,42.1401,42.1711,4100.0
2005-01-21 15:15:00,54.45,54.46,54.44,54.45,3000.0,42.1711,42.1788,42.1633,42.1711,3000.0
2005-01-21 15:20:00,54.45,54.63,54.45,54.62,7200.0,42.1711,42.3105,42.1711,42.3027,7200.0
2005-01-21 15:25:00,54.61,54.61,54.6,54.6,5400.0,42.295,42.295,42.2873,42.2873,5400.0
2005-01-21 15:30:00,54.58,54.58,54.53,54.54,3700.0,42.2718,42.2718,42.233,42.2408,3700.0
2005-01-21 15:35:00,54.54,54.54,54.53,54.54,3000.0,42.2408,42.2408,42.233,42.2408,3000.0
2005-01-21 15:40:00,54.54,54.54,54.51,54.52,2400.0,42.2408,42.2408,42.2175,42.2253,2400.0
2005-01-21 15:45:00,54.52,54.52,54.5,54.51,4900.0,42.2253,42.2253,42.2098,42.2175,4900.0
2005-01-21 15:50:00,54.51,54.56,54.51,54.55,8400.0,42.2175,42.2563,42.2175,42.2485,8400.0
2005-01-21 15:55:00,54.55,54.56,54.55,54.55,7500.0,42.2485,42.2563,42.2485,42.2485,7500.0
2005-01-24 09:30:00,54.63,54.63,54.57,54.57,5300.0,42.3105,42.3105,42.264,42.264,5300.0
2005-01-24 09:35:00,54.53,54.53,54.5,54.52,3200.0,42.233,42.233,42.2098,42.2253,3200.0
2005-01-24 09:40:00,54.51,54.51,54.42,54.45,1700.0,42.2175,42.2175,42.1478,42.1711,1700.0
2005-01-24 09:45:00,54.52,54.53,54.48,54.48,3200.0,42.2253,42.233,42.1943,42.1943,3200.0
2005-01-24 09:50:00,54.47,54.5,54.46,54.48,1700.0,42.1866,42.2098,42.1788,42.1943,1700.0
2005-01-24 09:55:00,54.49,54.5,54.49,54.49,2700.0,42.2021,42.2098,42.2021,42.2021,2700.0
2005-01-24 10:00:00,54.46,54.46,54.42,54.42,600.0,42.1788,42.1788,42.1478,42.1478,600.0
2005-01-24 10:05:00,54.43,54.43,54.41,54.41,1300.0,42.1556,42.1556,42.1401,42.1401,1300.0
2005-01-24 10:10:00,54.4,54.46,54.33,54.46,6300.0,42.1324,42.1788,42.0781,42.1788,6300.0
2005-01-24 10:15:00,54.46,54.55,54.46,54.53,6600.0,42.1788,42.2485,42.1788,42.233,6600.0
2005-01-24 10:20:00,54.52,54.53,54.52,54.53,500.0,42.2253,42.233,42.2253,42.233,500.0
2005-01-24 10:25:00,54.53,54.53,54.5,54.5,1900.0,42.233,42.233,42.2098,42.2098,1900.0
2005-01-24 10:30:00,54.49,54.57,54.47,54.56,4900.0,42.2021,42.264,42.1866,42.2563,4900.0
2005-01-24 10:35:00,54.56,54.62,54.55,54.55,1100.0,42.2563,42.3027,42.2485,42.2485,1100.0
2005-01-24 10:40:00,54.56,54.56,54.55,54.56,1100.0,42.2563,42.2563,42.2485,42.2563,1100.0
2005-01-24 10:45:00,54.56,54.56,54.53,54.54,3100.0,42.2563,42.2563,42.233,42.2408,3100.0
2005-01-24 10:50:00,54.54,54.54,54.45,54.45,3300.0,42.2408,42.2408,42.1711,42.1711,3300.0
2005-01-24 10:55:00,54.45,54.45,54.41,54.44,4000.0,42.1711,42.1711,42.1401,42.1633,4000.0
2005-01-24 11:00:00,54.41,54.48,54.41,54.46,5900.0,42.1401,42.1943,42.1401,42.1788,5900.0
2005-01-24 11:05:00,54.42,54.44,54.4,54.42,4400.0,42.1478,42.1633,42.1324,42.1478,4400.0
2005-01-24 11:10:00,54.41,54.46,54.41,54.45,2600.0,42.1401,42.1788,42.1401,42.1711,2600.0
2005-01-24 11:15:00,54.45,54.47,54.43,54.47,2600.0,42.1711,42.1866,42.1556,42.1866,2600.0
2005-01-24 11:20:00,54.48,54.52,54.46,54.48,6500.0,42.1943,42.2253,42.1788,42.1943,6500.0
2005-01-24 11:25:00,54.5,54.5,54.46,54.47,4600.0,42.2098,42.2098,42.1788,42.1866,4600.0
2005-01-24 11:30:00,54.47,54.47,54.46,54.47,2800.0,42.1866,42.1866,42.1788,42.1866,2800.0
2005-01-24 11:35:00,54.47,54.55,54.44,54.44,5400.0,42.1866,42.2485,42.1633,42.1633,5400.0
2005-01-24 11:40:00,54.44,54.44,54.4,54.44,1800.0,42.1633,42.1633,42.1324,42.1633,1800.0
2005-01-24 11:45:00,54.43,54.46,54.43,54.46,1900.0,42.1556,42.1788,42.1556,42.1788,1900.0
2005-01-24 11:50:00,54.47,54.47,54.46,54.46,200.0,42.1866,42.1866,42.1788,42.1788,200.0
2005-01-24 11:55:00,54.46,54.47,54.46,54.47,3400.0,42.1788,42.1866,42.1788,42.1866,3400.0
2005-01-24 12:00:00,54.47,54.49,54.44,54.44,4000.0,42.1866,42.2021,42.1633,42.1633,4000.0
2005-01-24 12:05:00,54.43,54.43,54.43,54.43,1200.0,42.1556,42.1556,42.1556,42.1556,1200.0
2005-01-24 12:10:00,54.42,54.42,54.42,54.42,300.0,42.1478,42.1478,42.1478,42.1478,300.0
2005-01-24 12:15:00,54.43,54.47,54.4,54.46,3900.0,42.1556,42.1866,42.1324,42.1788,3900.0
2005-01-24 12:20:00,54.4,54.4,54.39,54.4,800.0,42.1324,42.1324,42.1246,42.1324,800.0
2005-01-24 12:25:00,54.4,54.4,54.36,54.36,1400.0,42.1324,42.1324,42.1014,42.1014,1400.0
2005-01-24 12:30:00,54.36,54.38,54.36,54.38,2000.0,42.1014,42.1169,42.1014,42.1169,2000.0
2005-01-24 12:35:00,54.38,54.45,54.38,54.45,13500.0,42.1169,42.1711,42.1169,42.1711,13500.0
2005-01-24 12:40:00,54.45,54.46,54.45,54.46,1700.0,42.1711,42.1788,42.1711,42.1788,1700.0
2005-01-24 12:45:00,54.47,54.52,54.47,54.51,7800.0,42.1866,42.2253,42.1866,42.2175,7800.0
2005-01-24 12:50:00,54.5,54.52,54.5,54.52,3600.0,42.2098,42.2253,42.2098,42.2253,3600.0
2005-01-24 12:55:00,54.51,54.52,54.5,54.5,4100.0,42.2175,42.2253,42.2098,42.2098,4100.0
2005-01-24 13:00:00,54.5,54.53,54.5,54.52,5100.0,42.2098,42.233,42.2098,42.2253,5100.0
2005-01-24 13:05:00,54.51,54.51,54.47,54.48,1800.0,42.2175,42.2175,42.1866,42.1943,1800.0
2005-01-24 13:10:00,54.48,54.49,54.48,54.48,2900.0,42.1943,42.2021,42.1943,42.1943,2900.0
2005-01-24 13:15:00,54.48,54.49,54.48,54.49,2200.0,42.1943,42.2021,42.1943,42.2021,2200.0
2005-01-24 13:20:00,54.5,54.55,54.49,54.49,4300.0,42.2098,42.2485,42.2021,42.2021,4300.0
2005-01-24 13:25:00,54.48,54.5,54.48,54.48,2900.0,42.1943,42.2098,42.1943,42.1943,2900.0
2005-01-24 13:30:00,54.48,54.48,54.45,54.47,1600.0,42.1943,42.1943,42.1711,42.1866,1600.0
2005-01-24 13:35:00,54.47,54.47,54.47,54.47,1000.0,42.1866,42.1866,42.1866,42.1866,1000.0
2005-01-24 13:40:00,54.44,54.44,54.43,54.44,1500.0,42.1633,42.1633,42.1556,42.1633,1500.0
2005-01-24 13:45:00,54.42,54.42,54.38,54.38,700.0,42.1478,42.1478,42.1169,42.1169,700.0
2005-01-24 13:50:00,54.39,54.39,54.38,54.38,2400.0,42.1246,42.1246,42.1169,42.1169,2400.0
2005-01-24 13:55:00,54.38,54.39,54.38,54.38,1900.0,42.1169,42.1246,42.1169,42.1169,1900.0
2005-01-24 14:00:00,54.35,54.36,54.35,54.36,14700.0,42.0936,42.1014,42.0936,42.1014,14700.0
2005-01-24 14:05:00,54.36,54.4,54.36,54.39,3900.0,42.1014,42.1324,42.1014,42.1246,3900.0
2005-01-24 14:10:00,54.39,54.45,54.39,54.43,6100.0,42.1246,42.1711,42.1246,42.1556,6100.0
2005-01-24 14:15:00,54.43,54.45,54.4,54.45,4400.0,42.1556,42.1711,42.1324,42.1711,4400.0
2005-01-24 14:20:00,54.45,54.49,54.45,54.49,48800.0,42.1711,42.2021,42.1711,42.2021,48800.0
2005-01-24 14:25:00,54.48,54.5,54.47,54.49,10700.0,42.1943,42.2098,42.1866,42.2021,10700.0
2005-01-24 14:30:00,54.49,54.51,54.42,54.48,7700.0,42.2021,42.2175,42.1478,42.1943,7700.0
2005-01-24 14:35:00,54.48,54.5,54.46,54.5,5400.0,42.1943,42.2098,42.1788,42.2098,5400.0
2005-01-24 14:40:00,54.5,54.51,54.49,54.5,8300.0,42.2098,42.2175,42.2021,42.2098,8300.0
2005-01-24 14:45:00,54.5,54.52,54.49,54.5,6500.0,42.2098,42.2253,42.2021,42.2098,6500.0
2005-01-24 14:50:00,54.5,54.5,54.45,54.45,2300.0,42.2098,42.2098,42.1711,42.1711,2300.0
2005-01-24 14:55:00,54.4,54.42,54.4,54.42,15100.0,42.1324,42.1478,42.1324,42.1478,15100.0
2005-01-24 15:00:00,54.45,54.45,54.43,54.43,3400.0,42.1711,42.1711,42.1556,42.1556,3400.0
2005-01-24 15:05:00,54.42,54.44,54.4,54.44,10000.0,42.1478,42.1633,42.1324,42.1633,10000.0
2005-01-24 15:10:00,54.44,54.44,54.4,54.4,9200.0,42.1633,42.1633,42.1324,42.1324,9200.0
2005-01-24 15:15:00,54.42,54.42,54.38,54.38,2200.0,42.1478,42.1478,42.1169,42.1169,2200.0
2005-01-24 15:20:00,54.38,54.42,54.36,54.42,6600.0,42.1169,42.1478,42.1014,42.1478,6600.0
2005-01-24 15:25:00,54.41,54.41,54.41,54.41,800.0,42.1401,42.1401,42.1401,42.1401,800.0
2005-01-24 15:30:00,54.41,54.41,54.39,54.4,15000.0,42.1401,42.1401,42.1246,42.1324,15000.0
2005-01-24 15:35:00,54.4,54.4,54.37,54.37,4400.0,42.1324,42.1324,42.1091,42.1091,4400.0
2005-01-24 15:40:00,54.37,54.41,54.37,54.4,11600.0,42.1091,42.1401,42.1091,42.1324,11600.0
2005-01-24 15:45:00,54.4,54.41,54.38,54.4,13600.0,42.1324,42.1401,42.1169,42.1324,13600.0
2005-01-24 15:50:00,54.4,54.41,54.4,54.41,12600.0,42.1324,42.1401,42.1324,42.1401,12600.0
2005-01-24 15:55:00,54.41,54.42,54.37,54.42,23300.0,42.1401,42.1478,42.1091,42.1478,23300.0
2005-01-25 09:30:00,54.6,54.6,54.47,54.56,3400.0,42.2873,42.2873,42.1866,42.2563,3400.0
2005-01-25 09:35:00,54.64,54.65,54.61,54.65,25500.0,42.3182,42.326,42.295,42.326,25500.0
2005-01-25 09:40:00,54.65,54.85,54.65,54.85,8100.0,42.326,42.4809,42.326,42.4809,8100.0
2005-01-25 09:45:00,54.85,54.86,54.75,54.82,5100.0,42.4809,42.4886,42.4034,42.4576,5100.0
2005-01-25 09:50:00,54.76,54.77,54.72,54.72,2800.0,42.4112,42.4189,42.3802,42.3802,2800.0
2005-01-25 09:55:00,54.76,54.99,54.74,54.84,24300.0,42.4112,42.5893,42.3957,42.4731,24300.0
2005-01-25 10:00:00,54.84,54.87,54.76,54.8,5700.0,42.4731,42.4964,42.4112,42.4421,5700.0
2005-01-25 10:05:00,54.85,54.85,54.78,54.8,5300.0,42.4809,42.4809,42.4267,42.4421,5300.0
2005-01-25 10:10:00,54.8,54.81,54.79,54.81,3900.0,42.4421,42.4499,42.4344,42.4499,3900.0
2005-01-25 10:15:00,54.83,54.83,54.8,54.81,5400.0,42.4654,42.4654,42.4421,42.4499,5400.0
2005-01-25 10:20:00,54.81,54.82,54.81,54.81,1600.0,42.4499,42.4576,42.4499,42.4499,1600.0
2005-01-25 10:25:00,54.82,54.88,54.82,54.87,5200.0,42.4576,42.5041,42.4576,42.4964,5200.0
2005-01-25 10:30:00,54.86,54.91,54.86,54.89,2200.0,42.4886,42.5273,42.4886,42.5119,2200.0
2005-01-25 10:35:00,54.87,54.89,54.87,54.89,6500.0,42.4964,42.5119,42.4964,42.5119,6500.0
2005-01-25 10:40:00,54.89,54.9,54.86,54.86,3700.0,42.5119,42.5196,42.4886,42.4886,3700.0
2005-01-25 10:45:00,54.88,54.89,54.86,54.86,2600.0,42.5041,42.5119,42.4886,42.4886,2600.0
2005-01-25 10:50:00,54.86,54.87,54.85,54.86,4900.0,42.4886,42.4964,42.4809,42.4886,4900.0
2005-01-25 10:55:00,54.87,54.89,54.85,54.88,2000.0,42.4964,42.5119,42.4809,42.5041,2000.0
2005-01-25 11:00:00,54.9,54.91,54.89,54.89,11500.0,42.5196,42.5273,42.5119,42.5119,11500.0
2005-01-25 11:05:00,54.89,54.9,54.88,54.88,1900.0,42.5119,42.5196,42.5041,42.5041,1900.0
2005-01-25 11:10:00,54.86,54.86,54.82,54.82,3400.0,42.4886,42.4886,42.4576,42.4576,3400.0
2005-01-25 11:15:00,54.82,54.83,54.81,54.81,5300.0,42.4576,42.4654,42.4499,42.4499,5300.0
2005-01-25 11:20:00,54.82,54.83,54.82,54.83,2900.0,42.4576,42.4654,42.4576,42.4654,2900.0
2005-01-25 11:25:00,54.83,54.85,54.82,54.84,6500.0,42.4654,42.4809,42.4576,42.4731,6500.0
2005-01-25 11:30:00,54.85,54.87,54.84,54.86,2800.0,42.4809,42.4964,42.4731,42.4886,2800.0
2005-01-25 11:35:00,54.85,54.85,54.81,54.81,2100.0,42.4809,42.4809,42.4499,42.4499,2100.0
2005-01-25 11:40:00,54.82,54.87,54.82,54.83,4500.0,42.4576,42.4964,42.4576,42.4654,4500.0
2005-01-25 11:45:00,54.83,54.84,54.83,54.83,4800.0,42.4654,42.4731,42.4654,42.4654,4800.0
2005-01-25 11:50:00,54.82,54.82,54.77,54.8,7700.0,42.4576,42.4576,42.4189,42.4421,7700.0
2005-01-25 11:55:00,54.79,54.84,54.79,54.82,4900.0,42.4344,42.4731,42.4344,42.4576,4900.0
2005-01-25 12:00:00,54.82,54.82,54.79,54.79,1400.0,42.4576,42.4576,42.4344,42.4344,1400.0
2005-01-25 12:05:00,54.81,54.83,54.79,54.83,3100.0,42.4499,42.4654,42.4344,42.4654,3100.0
2005-01-25 12:10:00,54.83,54.83,54.82,54.83,2300.0,42.4654,42.4654,42.4576,42.4654,2300.0
2005-01-25 12:15:00,54.83,54.83,54.79,54.79,1000.0,42.4654,42.4654,42.4344,42.4344,1000.0
2005-01-25 12:20:00,54.8,54.84,54.8,54.84,2300.0,42.4421,42.4731,42.4421,42.4731,2300.0
2005-01-25 12:25:00,54.82,54.82,54.8,54.81,4800.0,42.4576,42.4576,42.4421,42.4499,4800.0
2005-01-25 12:30:00,54.81,54.82,54.81,54.81,2400.0,42.4499,42.4576,42.4499,42.4499,2400.0
2005-01-25 12:35:00,54.81,54.81,54.81,54.81,4600.0,42.4499,42.4499,42.4499,42.4499,4600.0
2005-01-25 12:40:00,54.81,54.82,54.81,54.81,7000.0,42.4499,42.4576,42.4499,42.4499,7000.0
2005-01-25 12:45:00,54.81,54.82,54.81,54.82,2200.0,42.4499,42.4576,42.4499,42.4576,2200.0
2005-01-25 12:50:00,54.83,54.86,54.83,54.83,2300.0,42.4654,42.4886,42.4654,42.4654,2300.0
2005-01-25 12:55:00,54.83,54.83,54.82,54.82,500.0,42.4654,42.4654,42.4576,42.4576,500.0
2005-01-25 13:00:00,54.82,54.9,54.82,54.9,8000.0,42.4576,42.5196,42.4576,42.5196,8000.0
2005-01-25 13:05:00,54.89,54.93,54.89,54.93,1600.0,42.5119,42.5428,42.5119,42.5428,1600.0
2005-01-25 13:10:00,54.92,54.92,54.89,54.89,1200.0,42.5351,42.5351,42.5119,42.5119,1200.0
2005-01-25 13:15:00,54.9,54.9,54.89,54.89,1500.0,42.5196,42.5196,42.5119,42.5119,1500.0
2005-01-25 13:20:00,54.89,54.89,54.85,54.86,2400.0,42.5119,42.5119,42.4809,42.4886,2400.0
2005-01-25 13:25:00,54.86,54.87,54.86,54.87,1900.0,42.4886,42.4964,42.4886,42.4964,1900.0
2005-01-25 13:30:00,54.87,54.88,54.84,54.84,1500.0,42.4964,42.5041,42.4731,42.4731,1500.0
2005-01-25 13:35:00,54.84,54.85,54.84,54.84,2600.0,42.4731,42.4809,42.4731,42.4731,2600.0
2005-01-25 13:40:00,54.85,54.85,54.83,54.83,3300.0,42.4809,42.4809,42.4654,42.4654,3300.0
2005-01-25 13:45:00,54.82,54.84,54.82,54.84,1400.0,42.4576,42.4731,42.4576,42.4731,1400.0
2005-01-25 13:50:00,54.84,54.84,54.83,54.84,2400.0,42.4731,42.4731,42.4654,42.4731,2400.0
2005-01-25 13:55:00,54.83,54.84,54.8,54.81,4000.0,42.4654,42.4731,42.4421,42.4499,4000.0
2005-01-25 14:00:00,54.81,54.81,54.8,54.81,1500.0,42.4499,42.4499,42.4421,42.4499,1500.0
2005-01-25 14:05:00,54.81,54.81,54.8,54.8,1700.0,42.4499,42.4499,42.4421,42.4421,1700.0
2005-01-25 14:10:00,54.85,54.86,54.8,54.8,7900.0,42.4809,42.4886,42.4421,42.4421,7900.0
2005-01-25 14:15:00,54.82,54.82,54.81,54.81,1600.0,42.4576,42.4576,42.4499,42.4499,1600.0
2005-01-25 14:20:00,54.81,54.81,54.78,54.78,2200.0,42.4499,42.4499,42.4267,42.4267,2200.0
2005-01-25 14:25:00,54.79,54.79,54.76,54.77,1800.0,42.4344,42.4344,42.4112,42.4189,1800.0
2005-01-25 14:30:00,54.78,54.83,54.78,54.78,9100.0,42.4267,42.4654,42.4267,42.4267,9100.0
2005-01-25 14:35:00,54.79,54.79,54.76,54.76,3200.0,42.4344,42.4344,42.4112,42.4112,3200.0
2005-01-25 14:40:00,54.77,54.77,54.76,54.76,2300.0,42.4189,42.4189,42.4112,42.4112,2300.0
2005-01-25 14:45:00,54.76,54.78,54.75,54.76,7400.0,42.4112,42.4267,42.4034,42.4112,7400.0
2005-01-25 14:50:00,54.76,54.77,54.75,54.76,9900.0,42.4112,42.4189,42.4034,42.4112,9900.0
2005-01-25 14:55:00,54.78,54.81,54.78,54.81,3800.0,42.4267,42.4499,42.4267,42.4499,3800.0
2005-01-25 15:00:00,54.81,54.82,54.8,54.81,3000.0,42.4499,42.4576,42.4421,42.4499,3000.0
2005-01-25 15:05:00,54.82,54.82,54.8,54.8,5500.0,42.4576,42.4576,42.4421,42.4421,5500.0
2005-01-25 15:10:00,54.8,54.8,54.74,54.74,5600.0,42.4421,42.4421,42.3957,42.3957,5600.0
2005-01-25 15:15:00,54.74,54.77,54.74,54.75,7700.0,42.3957,42.4189,42.3957,42.4034,7700.0
2005-01-25 15:20:00,54.73,54.73,54.7,54.72,5400.0,42.3879,42.3879,42.3647,42.3802,5400.0
2005-01-25 15:25:00,54.75,54.75,54.71,54.71,4500.0,42.4034,42.4034,42.3724,42.3724,4500.0
2005-01-25 15:30:00,54.71,54.73,54.71,54.73,7100.0,42.3724,42.3879,42.3724,42.3879,7100.0
2005-01-25 15:35:00,54.73,54.74,54.72,54.74,2700.0,42.3879,42.3957,42.3802,42.3957,2700.0
2005-01-25 15:40:00,54.74,54.74,54.7,54.7,8300.0,42.3957,42.3957,42.3647,42.3647,8300.0
2005-01-25 15:45:00,54.7,54.74,54.69,54.74,8800.0,42.3647,42.3957,42.357,42.3957,8800.0
2005-01-25 15:50:00,54.74,54.74,54.68,54.69,6000.0,42.3957,42.3957,42.3492,42.357,6000.0
2005-01-25 15:55:00,54.7,54.82,54.7,54.82,9900.0,42.3647,42.4576,42.3647,42.4576,9900.0
2005-01-26 09:30:00,54.85,54.85,54.75,54.77,4100.0,42.4809,42.4809,42.4034,42.4189,4100.0
2005-01-26 09:35:00,54.72,54.76,54.68,54.68,3000.0,42.3802,42.4112,42.3492,42.3492,3000.0
2005-01-26 09:40:00,54.73,54.74,54.7,54.7,5000.0,42.3879,42.3957,42.3647,42.3647,5000.0
2005-01-26 09:45:00,54.67,54.75,54.67,54.75,6500.0,42.3415,42.4034,42.3415,42.4034,6500.0
2005-01-26 09:50:00,54.75,54.84,54.75,54.84,4100.0,42.4034,42.4731,42.4034,42.4731,4100.0
2005-01-26 09:55:00,54.84,54.87,54.77,54.81,6000.0,42.4731,42.4964,42.4189,42.4499,6000.0
2005-01-26 10:00:00,54.82,54.83,54.77,54.77,7100.0,42.4576,42.4654,42.4189,42.4189,7100.0
2005-01-26 10:05:00,54.81,54.9,54.81,54.89,2100.0,42.4499,42.5196,42.4499,42.5119,2100.0
2005-01-26 10:10:00,54.89,54.9,54.89,54.9,900.0,42.5119,42.5196,42.5119,42.5196,900.0
2005-01-26 10:15:00,54.9,54.93,54.9,54.93,800.0,42.5196,42.5428,42.5196,42.5428,800.0
2005-01-26 10:20:00,54.93,54.95,54.93,54.93,1700.0,42.5428,42.5583,42.5428,42.5428,1700.0
2005-01-26 10:25:00,54.93,54.95,54.91,54.91,5600.0,42.5428,42.5583,42.5273,42.5273,5600.0
2005-01-26 10:30:00,54.91,54.91,54.81,54.82,3200.0,42.5273,42.5273,42.4499,42.4576,3200.0
2005-01-26 10:35:00,54.81,54.81,54.75,54.8,2800.0,42.4499,42.4499,42.4034,42.4421,2800.0
2005-01-26 10:40:00,54.84,54.85,54.83,54.85,2000.0,42.4731,42.4809,42.4654,42.4809,2000.0
2005-01-26 10:45:00,54.86,54.86,54.83,54.83,2000.0,42.4886,42.4886,42.4654,42.4654,2000.0
2005-01-26 10:50:00,54.83,54.83,54.81,54.81,4300.0,42.4654,42.4654,42.4499,42.4499,4300.0
2005-01-26 10:55:00,54.8,54.84,54.79,54.79,2200.0,42.4421,42.4731,42.4344,42.4344,2200.0
2005-01-26 11:00:00,54.81,54.87,54.79,54.87,2200.0,42.4499,42.4964,42.4344,42.4964,2200.0
2005-01-26 11:05:00,54.83,54.83,54.75,54.75,1700.0,42.4654,42.4654,42.4034,42.4034,1700.0
2005-01-26 11:10:00,54.76,54.79,54.73,54.75,3000.0,42.4112,42.4344,42.3879,42.4034,3000.0
2005-01-26 11:15:00,54.73,54.85,54.73,54.85,4000.0,42.3879,42.4809,42.3879,42.4809,4000.0
2005-01-26 11:20:00,54.84,54.85,54.75,54.75,12300.0,42.4731,42.4809,42.4034,42.4034,12300.0
2005-01-26 11:25:00,54.75,54.76,54.71,54.72,4500.0,42.4034,42.4112,42.3724,42.3802,4500.0
2005-01-26 11:30:00,54.73,54.77,54.7,54.7,11400.0,42.3879,42.4189,42.3647,42.3647,11400.0
2005-01-26 11:35:00,54.68,54.71,54.68,54.71,1700.0,42.3492,42.3724,42.3492,42.3724,1700.0
2005-01-26 11:40:00,54.75,54.76,54.71,54.76,4000.0,42.4034,42.4112,42.3724,42.4112,4000.0
2005-01-26 11:45:00,54.77,54.77,54.7,54.75,6300.0,42.4189,42.4189,42.3647,42.4034,6300.0
2005-01-26 11:50:00,54.76,54.8,54.72,54.77,5800.0,42.4112,42.4421,42.3802,42.4189,5800.0
2005-01-26 11:55:00,54.78,54.78,54.7,54.7,4500.0,42.4267,42.4267,42.3647,42.3647,4500.0
2005-01-26 12:00:00,54.7,54.74,54.7,54.72,1100.0,42.3647,42.3957,42.3647,42.3802,1100.0
2005-01-26 12:05:00,54.7,54.7,54.68,54.69,1500.0,42.3647,42.3647,42.3492,42.357,1500.0
2005-01-26 12:10:00,54.69,54.75,54.69,54.75,4200.0,42.357,42.4034,42.357,42.4034,4200.0
2005-01-26 12:15:00,54.76,54.82,54.74,54.82,8600.0,42.4112,42.4576,42.3957,42.4576,8600.0
2005-01-26 12:20:00,54.81,54.82,54.72,54.72,1000.0,42.4499,42.4576,42.3802,42.3802,1000.0
2005-01-26 12:25:00,54.73,54.79,54.72,54.75,3200.0,42.3879,42.4344,42.3802,42.4034,3200.0
2005-01-26 12:30:00,54.75,54.75,54.69,54.7,3200.0,42.4034,42.4034,42.357,42.3647,3200.0
2005-01-26 12:35:00,54.71,54.71,54.69,54.69,5500.0,42.3724,42.3724,42.357,42.357,5500.0
2005-01-26 12:40:00,54.69,54.87,54.69,54.84,6200.0,42.357,42.4964,42.357,42.4731,6200.0
2005-01-26 12:45:00,54.82,54.82,54.77,54.81,2800.0,42.4576,42.4576,42.4189,42.4499,2800.0
2005-01-26 12:50:00,54.8,54.8,54.73,54.73,1500.0,42.4421,42.4421,42.3879,42.3879,1500.0
2005-01-26 12:55:00,54.73,54.79,54.72,54.79,3000.0,42.3879,42.4344,42.3802,42.4344,3000.0
2005-01-26 13:00:00,54.76,54.78,54.75,54.76,2200.0,42.4112,42.4267,42.4034,42.4112,2200.0
2005-01-26 13:05:00,54.8,54.8,54.75,54.75,1100.0,42.4421,42.4421,42.4034,42.4034,1100.0
2005-01-26 13:10:00,54.75,54.83,54.74,54.83,2100.0,42.4034,42.4654,42.3957,42.4654,2100.0
2005-01-26 13:15:00,54.84,54.84,54.81,54.81,1400.0,42.4731,42.4731,42.4499,42.4499,1400.0
2005-01-26 13:20:00,54.77,54.78,54.76,54.78,2500.0,42.4189,42.4267,42.4112,42.4267,2500.0
2005-01-26 13:25:00,54.85,54.87,54.85,54.87,1500.0,42.4809,42.4964,42.4809,42.4964,1500.0
2005-01-26 13:30:00,54.85,54.86,54.76,54.86,10700.0,42.4809,42.4886,42.4112,42.4886,10700.0
2005-01-26 13:35:00,54.86,54.86,54.81,54.83,2500.0,42.4886,42.4886,42.4499,42.4654,2500.0
2005-01-26 13:40:00,54.84,54.85,54.79,54.85,5900.0,42.4731,42.4809,42.4344,42.4809,5900.0
2005-01-26 13:45:00,54.9,54.9,54.88,54.88,700.0,42.5196,42.5196,42.5041,42.5041,700.0
2005-01-26 13:50:00,54.88,54.95,54.88,54.95,2800.0,42.5041,42.5583,42.5041,42.5583,2800.0
2005-01-26 13:55:00,54.95,54.99,54.95,54.97,1200.0,42.5583,42.5893,42.5583,42.5738,1200.0
2005-01-26 14:00:00,54.98,55.0,54.98,54.98,1800.0,42.5816,42.597,42.5816,42.5816,1800.0
2005-01-26 14:05:00,54.99,55.05,54.98,55.05,8300.0,42.5893,42.6358,42.5816,42.6358,8300.0
2005-01-26 14:10:00,55.06,55.06,55.03,55.06,8100.0,42.6435,42.6435,42.6203,42.6435,8100.0
2005-01-26 14:15:00,55.06,55.09,55.05,55.08,3300.0,42.6435,42.6668,42.6358,42.659,3300.0
2005-01-26 14:20:00,55.08,55.09,55.05,55.05,1400.0,42.659,42.6668,42.6358,42.6358,1400.0
2005-01-26 14:25:00,55.05,55.06,55.05,55.06,300.0,42.6358,42.6435,42.6358,42.6435,300.0
2005-01-26 14:30:00,55.04,55.04,55.0,55.01,2100.0,42.628,42.628,42.597,42.6048,2100.0
2005-01-26 14:35:00,55.0,55.02,55.0,55.0,1800.0,42.597,42.6125,42.597,42.597,1800.0
2005-01-26 14:40:00,55.0,55.03,54.98,54.98,1700.0,42.597,42.6203,42.5816,42.5816,1700.0
2005-01-26 14:45:00,55.0,55.0,54.96,54.96,1500.0,42.597,42.597,42.5661,42.5661,1500.0
2005-01-26 14:50:00,54.95,54.95,54.95,54.95,200.0,42.5583,42.5583,42.5583,42.5583,200.0
2005-01-26 14:55:00,54.97,55.04,54.97,55.01,2900.0,42.5738,42.628,42.5738,42.6048,2900.0
2005-01-26 15:00:00,55.0,55.03,54.97,54.97,3900.0,42.597,42.6203,42.5738,42.5738,3900.0
2005-01-26 15:05:00,54.98,55.01,54.97,55.01,1800.0,42.5816,42.6048,42.5738,42.6048,1800.0
2005-01-26 15:10:00,55.0,55.0,54.93,54.94,1600.0,42.597,42.597,42.5428,42.5506,1600.0
2005-01-26 15:15:00,54.93,54.94,54.93,54.94,1800.0,42.5428,42.5506,42.5428,42.5506,1800.0
2005-01-26 15:20:00,54.94,55.05,54.94,55.04,2500.0,42.5506,42.6358,42.5506,42.628,2500.0
2005-01-26 15:25:00,55.02,55.03,54.96,54.96,4000.0,42.6125,42.6203,42.5661,42.5661,4000.0
2005-01-26 15:30:00,54.97,54.97,54.95,54.96,800.0,42.5738,42.5738,42.5583,42.5661,800.0
2005-01-26 15:35:00,54.96,54.99,54.95,54.97,2800.0,42.5661,42.5893,42.5583,42.5738,2800.0
2005-01-26 15:40:00,54.96,54.96,54.93,54.95,2000.0,42.5661,42.5661,42.5428,42.5583,2000.0
2005-01-26 15:45:00,54.95,55.07,54.95,55.06,2500.0,42.5583,42.6513,42.5583,42.6435,2500.0
2005-01-26 15:50:00,55.06,55.11,55.05,55.06,5800.0,42.6435,42.6822,42.6358,42.6435,5800.0
2005-01-26 15:55:00,55.06,55.1,54.99,55.08,8400.0,42.6435,42.6745,42.5893,42.659,8400.0
2005-01-27 09:30:00,55.19,55.19,55.11,55.11,7200.0,42.7442,42.7442,42.6822,42.6822,7200.0
2005-01-27 09:35:00,55.05,55.08,54.97,54.97,3300.0,42.6358,42.659,42.5738,42.5738,3300.0
2005-01-27 09:40:00,54.96,54.96,54.96,54.96,900.0,42.5661,42.5661,42.5661,42.5661,900.0
2005-01-27 09:45:00,54.94,54.94,54.92,54.93,2200.0,42.5506,42.5506,42.5351,42.5428,2200.0
2005-01-27 09:50:00,54.9,54.9,54.8,54.86,3800.0,42.5196,42.5196,42.4421,42.4886,3800.0
2005-01-27 09:55:00,54.85,54.85,54.84,54.84,600.0,42.4809,42.4809,42.4731,42.4731,600.0
2005-01-27 10:00:00,54.83,54.84,54.78,54.79,1400.0,42.4654,42.4731,42.4267,42.4344,1400.0
2005-01-27 10:05:00,54.81,54.85,54.81,54.85,3800.0,42.4499,42.4809,42.4499,42.4809,3800.0
2005-01-27 10:10:00,54.87,54.9,54.87,54.89,2100.0,42.4964,42.5196,42.4964,42.5119,2100.0
2005-01-27 10:15:00,54.82,54.82,54.8,54.81,2000.0,42.4576,42.4576,42.4421,42.4499,2000.0
2005-01-27 10:20:00,54.81,54.81,54.76,54.77,3900.0,42.4499,42.4499,42.4112,42.4189,3900.0
2005-01-27 10:25:00,54.76,54.76,54.75,54.76,1700.0,42.4112,42.4112,42.4034,42.4112,1700.0
2005-01-27 10:30:00,54.75,54.84,54.72,54.84,5200.0,42.4034,42.4731,42.3802,42.4731,5200.0
2005-01-27 10:35:00,54.8,54.86,54.78,54.86,3700.0,42.4421,42.4886,42.4267,42.4886,3700.0
2005-01-27 10:40:00,54.83,54.83,54.8,54.83,6400.0,42.4654,42.4654,42.4421,42.4654,6400.0
2005-01-27 10:45:00,54.81,54.85,54.81,54.85,1400.0,42.4499,42.4809,42.4499,42.4809,1400.0
2005-01-27 10:50:00,54.85,54.89,54.85,54.89,1900.0,42.4809,42.5119,42.4809,42.5119,1900.0
2005-01-27 10:55:00,54.9,54.92,54.9,54.92,200.0,42.5196,42.5351,42.5196,42.5351,200.0
2005-01-27 11:00:00,54.94,55.01,54.92,55.01,38800.0,42.5506,42.6048,42.5351,42.6048,38800.0
2005-01-27 11:05:00,55.05,55.11,55.05,55.1,2000.0,42.6358,42.6822,42.6358,42.6745,2000.0
2005-01-27 11:10:00,55.1,55.11,55.1,55.11,600.0,42.6745,42.6822,42.6745,42.6822,600.0
2005-01-27 11:15:00,55.1,55.1,55.08,55.08,700.0,42.6745,42.6745,42.659,42.659,700.0
2005-01-27 11:20:00,55.06,55.06,55.02,55.02,1200.0,42.6435,42.6435,42.6125,42.6125,1200.0
2005-01-27 11:25:00,55.03,55.03,54.98,55.01,2000.0,42.6203,42.6203,42.5816,42.6048,2000.0
2005-01-27 11:30:00,55.0,55.0,54.95,54.96,3100.0,42.597,42.597,42.5583,42.5661,3100.0
2005-01-27 11:35:00,54.97,54.98,54.97,54.97,1700.0,42.5738,42.5816,42.5738,42.5738,1700.0
2005-01-27 11:40:00,55.0,55.04,55.0,55.01,1200.0,42.597,42.628,42.597,42.6048,1200.0
2005-01-27 11:45:00,55.05,55.05,55.02,55.04,1500.0,42.6358,42.6358,42.6125,42.628,1500.0
2005-01-27 11:50:00,55.04,55.08,55.04,55.05,1300.0,42.628,42.659,42.628,42.6358,1300.0
2005-01-27 11:55:00,55.11,55.11,55.06,55.06,1400.0,42.6822,42.6822,42.6435,42.6435,1400.0
2005-01-27 12:00:00,55.02,55.06,55.02,55.06,1500.0,42.6125,42.6435,42.6125,42.6435,1500.0
2005-01-27 12:05:00,55.06,55.06,55.03,55.03,1300.0,42.6435,42.6435,42.6203,42.6203,1300.0
2005-01-27 12:10:00,55.03,55.04,55.01,55.01,1300.0,42.6203,42.628,42.6048,42.6048,1300.0
2005-01-27 12:15:00,55.01,55.01,54.96,54.96,3300.0,42.6048,42.6048,42.5661,42.5661,3300.0
2005-01-27 12:20:00,54.96,54.96,54.94,54.94,1000.0,42.5661,42.5661,42.5506,42.5506,1000.0
2005-01-27 12:25:00,54.94,54.95,54.92,54.95,2200.0,42.5506,42.5583,42.5351,42.5583,2200.0
2005-01-27 12:30:00,54.94,54.95,54.94,54.94,3000.0,42.5506,42.5583,42.5506,42.5506,3000.0
2005-01-27 12:35:00,54.95,55.0,54.94,54.98,3300.0,42.5583,42.597,42.5506,42.5816,3300.0
2005-01-27 12:40:00,54.96,55.01,54.96,55.0,1700.0,42.5661,42.6048,42.5661,42.597,1700.0
2005-01-27 12:45:00,55.0,55.06,55.0,55.03,1000.0,42.597,42.6435,42.597,42.6203,1000.0
2005-01-27 12:50:00,55.03,55.1,55.03,55.07,2100.0,42.6203,42.6745,42.6203,42.6513,2100.0
2005-01-27 12:55:00,55.07,55.07,55.07,55.07,900.0,42.6513,42.6513,42.6513,42.6513,900.0
2005-01-27 13:00:00,55.08,55.14,55.05,55.14,3300.0,42.659,42.7055,42.6358,42.7055,3300.0
2005-01-27 13:05:00,55.13,55.13,55.0,55.02,6200.0,42.6977,42.6977,42.597,42.6125,6200.0
2005-01-27 13:10:00,55.03,55.08,55.03,55.08,2100.0,42.6203,42.659,42.6203,42.659,2100.0
2005-01-27 13:15:00,55.08,55.11,55.07,55.11,3700.0,42.659,42.6822,42.6513,42.6822,3700.0
2005-01-27 13:20:00,55.09,55.12,55.08,55.1,3100.0,42.6668,42.69,42.659,42.6745,3100.0
2005-01-27 13:25:00,55.1,55.1,55.05,55.05,2900.0,42.6745,42.6745,42.6358,42.6358,2900.0
2005-01-27 13:30:00,55.05,55.07,55.03,55.03,3800.0,42.6358,42.6513,42.6203,42.6203,3800.0
2005-01-27 13:35:00,55.04,55.05,55.03,55.03,1500.0,42.628,42.6358,42.6203,42.6203,1500.0
2005-01-27 13:40:00,55.03,55.06,55.03,55.05,3600.0,42.6203,42.6435,42.6203,42.6358,3600.0
2005-01-27 13:45:00,55.05,55.06,55.0,55.0,6000.0,42.6358,42.6435,42.597,42.597,6000.0
2005-01-27 13:50:00,55.0,55.03,55.0,55.02,6300.0,42.597,42.6203,42.597,42.6125,6300.0
2005-01-27 13:55:00,55.02,55.03,55.01,55.02,1800.0,42.6125,42.6203,42.6048,42.6125,1800.0
2005-01-27 14:00:00,55.02,55.03,55.01,55.03,2500.0,42.6125,42.6203,42.6048,42.6203,2500.0
2005-01-27 14:05:00,55.02,55.1,55.02,55.08,3100.0,42.6125,42.6745,42.6125,42.659,3100.0
2005-01-27 14:10:00,55.1,55.32,55.1,55.23,28400.0,42.6745,42.8449,42.6745,42.7752,28400.0
2005-01-27 14:15:00,55.24,55.25,55.2,55.24,9300.0,42.7829,42.7907,42.7519,42.7829,9300.0
2005-01-27 14:20:00,55.24,55.34,55.24,55.34,4800.0,42.7829,42.8604,42.7829,42.8604,4800.0
2005-01-27 14:25:00,55.33,55.34,55.24,55.24,7000.0,42.8526,42.8604,42.7829,42.7829,7000.0
2005-01-27 14:30:00,55.24,55.28,55.22,55.25,4400.0,42.7829,42.8139,42.7674,42.7907,4400.0
2005-01-27 14:35:00,55.24,55.24,55.23,55.24,2700.0,42.7829,42.7829,42.7752,42.7829,2700.0
2005-01-27 14:40:00,55.25,55.27,55.25,55.27,4100.0,42.7907,42.8062,42.7907,42.8062,4100.0
2005-01-27 14:45:00,55.27,55.28,55.21,55.22,7900.0,42.8062,42.8139,42.7597,42.7674,7900.0
2005-01-27 14:50:00,55.21,55.21,55.17,55.18,2200.0,42.7597,42.7597,42.7287,42.7365,2200.0
2005-01-27 14:55:00,55.18,55.19,55.15,55.16,11000.0,42.7365,42.7442,42.7132,42.721,11000.0
2005-01-27 15:00:00,55.16,55.17,55.15,55.15,4900.0,42.721,42.7287,42.7132,42.7132,4900.0
2005-01-27 15:05:00,55.12,55.16,55.1,55.1,4100.0,42.69,42.721,42.6745,42.6745,4100.0
2005-01-27 15:10:00,55.11,55.19,55.11,55.19,8500.0,42.6822,42.7442,42.6822,42.7442,8500.0
2005-01-27 15:15:00,55.19,55.26,55.19,55.26,5500.0,42.7442,42.7984,42.7442,42.7984,5500.0
2005-01-27 15:20:00,55.31,55.31,55.21,55.22,4000.0,42.8371,42.8371,42.7597,42.7674,4000.0
2005-01-27 15:25:00,55.22,55.26,55.22,55.25,5300.0,42.7674,42.7984,42.7674,42.7907,5300.0
2005-01-27 15:30:00,55.25,55.27,55.21,55.24,8700.0,42.7907,42.8062,42.7597,42.7829,8700.0
2005-01-27 15:35:00,55.23,55.24,55.22,55.23,7400.0,42.7752,42.7829,42.7674,42.7752,7400.0
2005-01-27 15:40:00,55.23,55.24,55.19,55.19,7300.0,42.7752,42.7829,42.7442,42.7442,7300.0
2005-01-27 15:45:00,55.19,55.23,55.19,55.23,9700.0,42.7442,42.7752,42.7442,42.7752,9700.0
2005-01-27 15:50:00,55.23,55.29,55.22,55.29,12000.0,42.7752,42.8217,42.7674,42.8217,12000.0
2005-01-27 15:55:00,55.28,55.35,55.28,55.29,5800.0,42.8139,42.8681,42.8139,42.8217,5800.0
2005-01-28 09:30:00,55.27,55.37,55.27,55.36,29700.0,42.8062,42.8836,42.8062,42.8759,29700.0
2005-01-28 09:35:00,55.36,55.54,55.35,55.54,21500.0,42.8759,43.0153,42.8681,43.0153,21500.0
2005-01-28 09:40:00,55.5,55.73,55.5,55.68,18200.0,42.9843,43.1624,42.9843,43.1237,18200.0
2005-01-28 09:45:00,55.63,55.64,55.6,55.6,7200.0,43.085,43.0927,43.0617,43.0617,7200.0
2005-01-28 09:50:00,55.61,55.71,55.6,55.69,13800.0,43.0695,43.1469,43.0617,43.1314,13800.0
2005-01-28 09:55:00,55.68,55.69,55.58,55.58,8200.0,43.1237,43.1314,43.0463,43.0463,8200.0
2005-01-28 10:00:00,55.58,55.59,55.58,55.59,6500.0,43.0463,43.054,43.0463,43.054,6500.0
2005-01-28 10:05:00,55.59,55.6,55.57,55.58,6600.0,43.054,43.0617,43.0385,43.0463,6600.0
2005-01-28 10:10:00,55.58,55.6,55.58,55.6,5300.0,43.0463,43.0617,43.0463,43.0617,5300.0
2005-01-28 10:15:00,55.6,55.71,55.6,55.7,10300.0,43.0617,43.1469,43.0617,43.1392,10300.0
2005-01-28 10:20:00,55.71,55.8,55.65,55.8,30800.0,43.1469,43.2166,43.1005,43.2166,30800.0
2005-01-28 10:25:00,55.8,55.8,55.76,55.77,2400.0,43.2166,43.2166,43.1857,43.1934,2400.0
2005-01-28 10:30:00,55.78,55.85,55.78,55.8,3100.0,43.2012,43.2554,43.2012,43.2166,3100.0
2005-01-28 10:35:00,55.78,55.84,55.73,55.84,8500.0,43.2012,43.2476,43.1624,43.2476,8500.0
2005-01-28 10:40:00,55.8,55.85,55.77,55.77,3100.0,43.2166,43.2554,43.1934,43.1934,3100.0
2005-01-28 10:45:00,55.77,55.85,55.77,55.82,3900.0,43.1934,43.2554,43.1934,43.2321,3900.0
2005-01-28 10:50:00,55.82,55.82,55.73,55.73,5200.0,43.2321,43.2321,43.1624,43.1624,5200.0
2005-01-28 10:55:00,55.73,55.76,55.73,55.74,2100.0,43.1624,43.1857,43.1624,43.1702,2100.0
2005-01-28 11:00:00,55.74,55.79,55.74,55.79,3100.0,43.1702,43.2089,43.1702,43.2089,3100.0
2005-01-28 11:05:00,55.78,55.78,55.67,55.7,6500.0,43.2012,43.2012,43.116,43.1392,6500.0
2005-01-28 11:10:00,55.71,55.73,55.7,55.7,4400.0,43.1469,43.1624,43.1392,43.1392,4400.0
2005-01-28 11:15:00,55.69,55.73,55.65,55.69,10100.0,43.1314,43.1624,43.1005,43.1314,10100.0
2005-01-28 11:20:00,55.69,55.7,55.68,55.69,10500.0,43.1314,43.1392,43.1237,43.1314,10500.0
2005-01-28 11:25:00,55.7,55.8,55.68,55.8,16600.0,43.1392,43.2166,43.1237,43.2166,16600.0
2005-01-28 11:30:00,55.8,55.81,55.76,55.76,3300.0,43.2166,43.2244,43.1857,43.1857,3300.0
2005-01-28 11:35:00,55.78,55.8,55.75,55.78,5200.0,43.2012,43.2166,43.1779,43.2012,5200.0
2005-01-28 11:40:00,55.77,55.77,55.7,55.7,2400.0,43.1934,43.1934,43.1392,43.1392,2400.0
2005-01-28 11:45:00,55.7,55.72,55.7,55.72,4500.0,43.1392,43.1547,43.1392,43.1547,4500.0
2005-01-28 11:50:00,55.72,55.83,55.71,55.83,5100.0,43.1547,43.2399,43.1469,43.2399,5100.0
2005-01-28 11:55:00,55.82,55.85,55.82,55.83,2700.0,43.2321,43.2554,43.2321,43.2399,2700.0
2005-01-28 12:00:00,55.8,55.87,55.8,55.87,2200.0,43.2166,43.2709,43.2166,43.2709,2200.0
2005-01-28 12:05:00,55.86,55.94,55.86,55.94,4100.0,43.2631,43.3251,43.2631,43.3251,4100.0
2005-01-28 12:10:00,55.94,56.03,55.94,55.97,4300.0,43.3251,43.3948,43.3251,43.3483,4300.0
2005-01-28 12:15:00,55.98,56.1,55.98,56.1,5500.0,43.356,43.449,43.356,43.449,5500.0
2005-01-28 12:20:00,56.08,56.14,56.04,56.08,8400.0,43.4335,43.48,43.4025,43.4335,8400.0
2005-01-28 12:25:00,56.07,56.08,56.0,56.02,4200.0,43.4258,43.4335,43.3715,43.387,4200.0
2005-01-28 12:30:00,56.02,56.08,56.0,56.04,7700.0,43.387,43.4335,43.3715,43.4025,7700.0
2005-01-28 12:35:00,56.04,56.16,56.0,56.0,8200.0,43.4025,43.4955,43.3715,43.3715,8200.0
2005-01-28 12:40:00,56.0,56.1,56.0,56.03,4200.0,43.3715,43.449,43.3715,43.3948,4200.0
2005-01-28 12:45:00,56.03,56.04,55.98,56.03,5200.0,43.3948,43.4025,43.356,43.3948,5200.0
2005-01-28 12:50:00,56.04,56.17,56.04,56.1,8700.0,43.4025,43.5032,43.4025,43.449,8700.0
2005-01-28 12:55:00,56.08,56.11,56.05,56.1,16400.0,43.4335,43.4567,43.4103,43.449,16400.0
2005-01-28 13:00:00,56.11,56.14,56.05,56.07,6300.0,43.4567,43.48,43.4103,43.4258,6300.0
2005-01-28 13:05:00,56.07,56.07,55.95,56.03,7500.0,43.4258,43.4258,43.3328,43.3948,7500.0
2005-01-28 13:10:00,56.03,56.05,55.96,56.05,7100.0,43.3948,43.4103,43.3406,43.4103,7100.0
2005-01-28 13:15:00,56.08,56.1,56.07,56.08,3000.0,43.4335,43.449,43.4258,43.4335,3000.0
2005-01-28 13:20:00,56.08,56.08,55.98,55.99,5200.0,43.4335,43.4335,43.356,43.3638,5200.0
2005-01-28 13:25:00,55.99,56.0,55.93,55.93,6500.0,43.3638,43.3715,43.3173,43.3173,6500.0
2005-01-28 13:30:00,55.91,55.93,55.89,55.9,9900.0,43.3018,43.3173,43.2863,43.2941,9900.0
2005-01-28 13:35:00,55.9,55.9,55.81,55.85,6200.0,43.2941,43.2941,43.2244,43.2554,6200.0
2005-01-28 13:40:00,55.85,55.86,55.79,55.81,6900.0,43.2554,43.2631,43.2089,43.2244,6900.0
2005-01-28 13:45:00,55.86,55.87,55.86,55.87,4700.0,43.2631,43.2709,43.2631,43.2709,4700.0
2005-01-28 13:50:00,55.86,55.86,55.84,55.86,3300.0,43.2631,43.2631,43.2476,43.2631,3300.0
2005-01-28 13:55:00,55.87,55.87,55.81,55.81,1700.0,43.2709,43.2709,43.2244,43.2244,1700.0
2005-01-28 14:00:00,55.8,55.8,55.76,55.76,4600.0,43.2166,43.2166,43.1857,43.1857,4600.0
2005-01-28 14:05:00,55.76,55.8,55.75,55.8,4000.0,43.1857,43.2166,43.1779,43.2166,4000.0
2005-01-28 14:10:00,55.8,55.8,55.8,55.8,3800.0,43.2166,43.2166,43.2166,43.2166,3800.0
2005-01-28 14:15:00,55.8,55.81,55.8,55.81,8000.0,43.2166,43.2244,43.2166,43.2244,8000.0
2005-01-28 14:20:00,55.86,55.88,55.83,55.86,6100.0,43.2631,43.2786,43.2399,43.2631,6100.0
2005-01-28 14:25:00,55.87,55.88,55.84,55.84,8000.0,43.2709,43.2786,43.2476,43.2476,8000.0
2005-01-28 14:30:00,55.84,55.87,55.84,55.86,6400.0,43.2476,43.2709,43.2476,43.2631,6400.0
2005-01-28 14:35:00,55.85,55.96,55.85,55.95,12300.0,43.2554,43.3406,43.2554,43.3328,12300.0
2005-01-28 14:40:00,55.99,56.06,55.98,56.03,10300.0,43.3638,43.418,43.356,43.3948,10300.0
2005-01-28 14:45:00,56.0,56.0,55.95,55.96,4000.0,43.3715,43.3715,43.3328,43.3406,4000.0
2005-01-28 14:50:00,55.94,56.08,55.94,56.05,10400.0,43.3251,43.4335,43.3251,43.4103,10400.0
2005-01-28 14:55:00,56.06,56.07,56.0,56.0,2200.0,43.418,43.4258,43.3715,43.3715,2200.0
2005-01-28 15:00:00,56.0,56.03,55.95,56.02,10400.0,43.3715,43.3948,43.3328,43.387,10400.0
2005-01-28 15:05:00,56.02,56.05,55.98,56.05,5700.0,43.387,43.4103,43.356,43.4103,5700.0
2005-01-28 15:10:00,56.03,56.07,55.93,55.93,5500.0,43.3948,43.4258,43.3173,43.3173,5500.0
2005-01-28 15:15:00,55.94,56.0,55.94,55.98,8700.0,43.3251,43.3715,43.3251,43.356,8700.0
2005-01-28 15:20:00,55.95,56.08,55.95,56.08,14800.0,43.3328,43.4335,43.3328,43.4335,14800.0
2005-01-28 15:25:00,56.08,56.08,55.94,55.96,10700.0,43.4335,43.4335,43.3251,43.3406,10700.0
2005-01-28 15:30:00,55.98,55.98,55.89,55.89,9600.0,43.356,43.356,43.2863,43.2863,9600.0
2005-01-28 15:35:00,55.9,55.99,55.9,55.99,8100.0,43.2941,43.3638,43.2941,43.3638,8100.0
2005-01-28 15:40:00,55.99,56.1,55.99,56.05,6200.0,43.3638,43.449,43.3638,43.4103,6200.0
2005-01-28 15:45:00,56.06,56.07,56.02,56.03,5300.0,43.418,43.4258,43.387,43.3948,5300.0
2005-01-28 15:50:00,56.03,56.04,55.9,55.95,8400.0,43.3948,43.4025,43.2941,43.3328,8400.0
2005-01-28 15:55:00,55.95,55.97,55.93,55.96,11700.0,43.3328,43.3483,43.3173,43.3406,11700.0
2005-01-31 09:30:00,56.3,56.3,56.24,56.24,8600.0,43.6039,43.6039,43.5574,43.5574,8600.0
2005-01-31 09:35:00,56.24,56.35,56.24,56.35,500.0,43.5574,43.6426,43.5574,43.6426,500.0
2005-01-31 09:40:00,56.36,56.36,56.26,56.35,2100.0,43.6504,43.6504,43.5729,43.6426,2100.0
2005-01-31 09:45:00,56.19,56.3,56.19,56.3,2000.0,43.5187,43.6039,43.5187,43.6039,2000.0
2005-01-31 09:50:00,56.24,56.26,56.22,56.24,5500.0,43.5574,43.5729,43.5419,43.5574,5500.0
2005-01-31 09:55:00,56.24,56.37,56.2,56.2,7600.0,43.5574,43.6581,43.5264,43.5264,7600.0
2005-01-31 10:00:00,56.2,56.25,56.15,56.17,6100.0,43.5264,43.5652,43.4877,43.5032,6100.0
2005-01-31 10:05:00,56.13,56.17,56.06,56.07,10500.0,43.4722,43.5032,43.418,43.4258,10500.0
2005-01-31 10:10:00,56.06,56.06,55.95,55.95,3000.0,43.418,43.418,43.3328,43.3328,3000.0
2005-01-31 10:15:00,55.92,56.06,55.91,56.0,4500.0,43.3096,43.418,43.3018,43.3715,4500.0
2005-01-31 10:20:00,56.0,56.03,55.94,56.03,6800.0,43.3715,43.3948,43.3251,43.3948,6800.0
2005-01-31 10:25:00,56.03,56.14,55.98,56.05,4500.0,43.3948,43.48,43.356,43.4103,4500.0
2005-01-31 10:30:00,56.06,56.2,56.05,56.15,7100.0,43.418,43.5264,43.4103,43.4877,7100.0
2005-01-31 10:35:00,56.12,56.12,56.1,56.11,2500.0,43.4645,43.4645,43.449,43.4567,2500.0
2005-01-31 10:40:00,56.05,56.06,56.02,56.03,1900.0,43.4103,43.418,43.387,43.3948,1900.0
2005-01-31 10:45:00,56.03,56.11,56.03,56.08,2600.0,43.3948,43.4567,43.3948,43.4335,2600.0
2005-01-31 10:50:00,56.08,56.08,56.04,56.08,3500.0,43.4335,43.4335,43.4025,43.4335,3500.0
2005-01-31 10:55:00,56.02,56.02,55.95,55.98,4400.0,43.387,43.387,43.3328,43.356,4400.0
2005-01-31 11:00:00,55.9,56.0,55.88,55.94,17300.0,43.2941,43.3715,43.2786,43.3251,17300.0
2005-01-31 11:05:00,55.9,55.9,55.75,55.84,7900.0,43.2941,43.2941,43.1779,43.2476,7900.0
2005-01-31 11:10:00,55.84,55.84,55.79,55.79,5400.0,43.2476,43.2476,43.2089,43.2089,5400.0
2005-01-31 11:15:00,55.86,56.0,55.86,56.0,3400.0,43.2631,43.3715,43.2631,43.3715,3400.0
2005-01-31 11:20:00,55.97,55.98,55.95,55.96,4400.0,43.3483,43.356,43.3328,43.3406,4400.0
2005-01-31 11:25:00,55.96,56.1,55.96,55.97,4500.0,43.3406,43.449,43.3406,43.3483,4500.0
2005-01-31 11:30:00,55.97,56.01,55.93,55.93,4400.0,43.3483,43.3793,43.3173,43.3173,4400.0
2005-01-31 11:35:00,55.91,55.91,55.86,55.91,22000.0,43.3018,43.3018,43.2631,43.3018,22000.0
2005-01-31 11:40:00,55.9,55.91,55.88,55.91,3200.0,43.2941,43.3018,43.2786,43.3018,3200.0
2005-01-31 11:45:00,55.92,55.97,55.91,55.97,2500.0,43.3096,43.3483,43.3018,43.3483,2500.0
2005-01-31 11:50:00,55.95,55.95,55.93,55.94,1000.0,43.3328,43.3328,43.3173,43.3251,1000.0
2005-01-31 11:55:00,55.94,55.95,55.91,55.92,1200.0,43.3251,43.3328,43.3018,43.3096,1200.0
2005-01-31 12:00:00,55.93,55.94,55.9,55.91,3800.0,43.3173,43.3251,43.2941,43.3018,3800.0
2005-01-31 12:05:00,55.91,55.91,55.88,55.9,2100.0,43.3018,43.3018,43.2786,43.2941,2100.0
2005-01-31 12:10:00,55.9,55.92,55.9,55.9,1800.0,43.2941,43.3096,43.2941,43.2941,1800.0
2005-01-31 12:15:00,55.9,55.95,55.88,55.95,6700.0,43.2941,43.3328,43.2786,43.3328,6700.0
2005-01-31 12:20:00,55.95,55.97,55.95,55.97,4300.0,43.3328,43.3483,43.3328,43.3483,4300.0
2005-01-31 12:25:00,55.98,56.11,55.95,55.95,5000.0,43.356,43.4567,43.3328,43.3328,5000.0
2005-01-31 12:30:00,55.98,56.03,55.96,55.97,2400.0,43.356,43.3948,43.3406,43.3483,2400.0
2005-01-31 12:35:00,55.96,56.05,55.96,56.01,3700.0,43.3406,43.4103,43.3406,43.3793,3700.0
2005-01-31 12:40:00,56.05,56.13,56.04,56.13,5600.0,43.4103,43.4722,43.4025,43.4722,5600.0
2005-01-31 12:45:00,56.12,56.16,56.03,56.03,7700.0,43.4645,43.4955,43.3948,43.3948,7700.0
2005-01-31 12:50:00,56.02,56.05,56.02,56.04,3700.0,43.387,43.4103,43.387,43.4025,3700.0
2005-01-31 12:55:00,56.05,56.18,56.05,56.18,3000.0,43.4103,43.5109,43.4103,43.5109,3000.0
2005-01-31 13:00:00,56.18,56.18,56.13,56.13,1200.0,43.5109,43.5109,43.4722,43.4722,1200.0
2005-01-31 13:05:00,56.13,56.16,56.13,56.16,2100.0,43.4722,43.4955,43.4722,43.4955,2100.0
2005-01-31 13:10:00,56.15,56.15,56.09,56.09,3300.0,43.4877,43.4877,43.4412,43.4412,3300.0
2005-01-31 13:15:00,56.1,56.1,56.05,56.09,5000.0,43.449,43.449,43.4103,43.4412,5000.0
2005-01-31 13:20:00,56.09,56.09,56.06,56.07,2100.0,43.4412,43.4412,43.418,43.4258,2100.0
2005-01-31 13:25:00,56.06,56.08,56.06,56.08,1400.0,43.418,43.4335,43.418,43.4335,1400.0
2005-01-31 13:30:00,56.06,56.06,56.02,56.03,4000.0,43.418,43.418,43.387,43.3948,4000.0
2005-01-31 13:35:00,56.04,56.09,56.04,56.09,2600.0,43.4025,43.4412,43.4025,43.4412,2600.0
2005-01-31 13:40:00,56.09,56.09,56.02,56.02,2200.0,43.4412,43.4412,43.387,43.387,2200.0
2005-01-31 13:45:00,56.02,56.02,55.98,55.98,2500.0,43.387,43.387,43.356,43.356,2500.0
2005-01-31 13:50:00,55.99,55.99,55.96,55.99,3000.0,43.3638,43.3638,43.3406,43.3638,3000.0
2005-01-31 13:55:00,56.03,56.04,56.02,56.04,1500.0,43.3948,43.4025,43.387,43.4025,1500.0
2005-01-31 14:00:00,56.03,56.03,56.0,56.0,4700.0,43.3948,43.3948,43.3715,43.3715,4700.0
2005-01-31 14:05:00,56.02,56.02,56.01,56.02,2000.0,43.387,43.387,43.3793,43.387,2000.0
2005-01-31 14:10:00,56.02,56.06,56.01,56.01,8700.0,43.387,43.418,43.3793,43.3793,8700.0
2005-01-31 14:15:00,56.01,56.06,56.01,56.06,4400.0,43.3793,43.418,43.3793,43.418,4400.0
2005-01-31 14:20:00,56.06,56.12,56.06,56.12,6000.0,43.418,43.4645,43.418,43.4645,6000.0
2005-01-31 14:25:00,56.16,56.16,56.05,56.05,3100.0,43.4955,43.4955,43.4103,43.4103,3100.0
2005-01-31 14:30:00,56.05,56.2,56.02,56.2,5200.0,43.4103,43.5264,43.387,43.5264,5200.0
2005-01-31 14:35:00,56.1,56.15,56.1,56.12,3000.0,43.449,43.4877,43.449,43.4645,3000.0
2005-01-31 14:40:00,56.12,56.12,55.9,55.94,17800.0,43.4645,43.4645,43.2941,43.3251,17800.0
2005-01-31 14:45:00,55.98,56.02,55.98,56.0,7600.0,43.356,43.387,43.356,43.3715,7600.0
2005-01-31 14:50:00,56.0,56.05,56.0,56.02,2400.0,43.3715,43.4103,43.3715,43.387,2400.0
2005-01-31 14:55:00,56.0,56.1,56.0,56.08,5300.0,43.3715,43.449,43.3715,43.4335,5300.0
2005-01-31 15:00:00,56.05,56.18,56.05,56.15,5800.0,43.4103,43.5109,43.4103,43.4877,5800.0
2005-01-31 15:05:00,56.15,56.23,56.11,56.22,4000.0,43.4877,43.5497,43.4567,43.5419,4000.0
2005-01-31 15:10:00,56.21,56.21,56.14,56.18,4700.0,43.5342,43.5342,43.48,43.5109,4700.0
2005-01-31 15:15:00,56.17,56.17,56.1,56.13,4400.0,43.5032,43.5032,43.449,43.4722,4400.0
2005-01-31 15:20:00,56.11,56.14,55.99,56.14,4800.0,43.4567,43.48,43.3638,43.48,4800.0
2005-01-31 15:25:00,56.15,56.19,56.14,56.17,3100.0,43.4877,43.5187,43.48,43.5032,3100.0
2005-01-31 15:30:00,56.17,56.17,56.15,56.16,4500.0,43.5032,43.5032,43.4877,43.4955,4500.0
2005-01-31 15:35:00,56.17,56.21,56.16,56.21,6100.0,43.5032,43.5342,43.4955,43.5342,6100.0
2005-01-31 15:40:00,56.22,56.25,56.21,56.25,6300.0,43.5419,43.5652,43.5342,43.5652,6300.0
2005-01-31 15:45:00,56.25,56.3,56.24,56.3,7000.0,43.5652,43.6039,43.5574,43.6039,7000.0
2005-01-31 15:50:00,56.29,56.45,56.27,56.45,13600.0,43.5961,43.7201,43.5807,43.7201,13600.0
2005-01-31 15:55:00,56.46,56.48,56.43,56.47,13400.0,43.7278,43.7433,43.7046,43.7356,13400.0
2005-02-01 09:30:00,56.4,56.4,56.11,56.21,16600.0,43.6813,43.6813,43.4567,43.5342,16600.0
2005-02-01 09:35:00,56.2,56.2,55.78,55.78,13800.0,43.5264,43.5264,43.2012,43.2012,13800.0
2005-02-01 09:40:00,55.75,55.75,55.36,55.37,19300.0,43.1779,43.1779,42.8759,42.8836,19300.0
2005-02-01 09:45:00,55.33,55.41,55.19,55.37,20300.0,42.8526,42.9146,42.7442,42.8836,20300.0
2005-02-01 09:50:00,55.37,55.56,55.33,55.33,10600.0,42.8836,43.0308,42.8526,42.8526,10600.0
2005-02-01 09:55:00,55.34,55.57,55.34,55.44,6800.0,42.8604,43.0385,42.8604,42.9378,6800.0
2005-02-01 10:00:00,55.42,55.42,55.32,55.33,16600.0,42.9223,42.9223,42.8449,42.8526,16600.0
2005-02-01 10:05:00,55.33,55.47,55.33,55.42,12600.0,42.8526,42.9611,42.8526,42.9223,12600.0
2005-02-01 10:10:00,55.41,55.41,55.22,55.23,18800.0,42.9146,42.9146,42.7674,42.7752,18800.0
2005-02-01 10:15:00,55.23,55.29,55.23,55.25,14400.0,42.7752,42.8217,42.7752,42.7907,14400.0
2005-02-01 10:20:00,55.25,55.32,55.23,55.32,18700.0,42.7907,42.8449,42.7752,42.8449,18700.0
2005-02-01 10:25:00,55.36,55.53,55.36,55.53,16200.0,42.8759,43.0075,42.8759,43.0075,16200.0
2005-02-01 10:30:00,55.53,55.63,55.45,55.48,18600.0,43.0075,43.085,42.9456,42.9688,18600.0
2005-02-01 10:35:00,55.49,55.49,55.29,55.33,13200.0,42.9765,42.9765,42.8217,42.8526,13200.0
2005-02-01 10:40:00,55.3,55.36,55.26,55.36,20200.0,42.8294,42.8759,42.7984,42.8759,20200.0
2005-02-01 10:45:00,55.36,55.39,55.35,55.35,2400.0,42.8759,42.8991,42.8681,42.8681,2400.0
2005-02-01 10:50:00,55.35,55.36,55.35,55.36,4900.0,42.8681,42.8759,42.8681,42.8759,4900.0
2005-02-01 10:55:00,55.36,55.41,55.35,55.41,5700.0,42.8759,42.9146,42.8681,42.9146,5700.0
2005-02-01 11:00:00,55.38,55.57,55.38,55.57,4400.0,42.8914,43.0385,42.8914,43.0385,4400.0
2005-02-01 11:05:00,55.57,55.57,55.4,55.4,8800.0,43.0385,43.0385,42.9068,42.9068,8800.0
2005-02-01 11:10:00,55.38,55.47,55.38,55.46,7900.0,42.8914,42.9611,42.8914,42.9533,7900.0
2005-02-01 11:15:00,55.46,55.5,55.46,55.5,13100.0,42.9533,42.9843,42.9533,42.9843,13100.0
2005-02-01 11:20:00,55.5,55.5,55.42,55.46,7200.0,42.9843,42.9843,42.9223,42.9533,7200.0
2005-02-01 11:25:00,55.46,55.5,55.42,55.43,8100.0,42.9533,42.9843,42.9223,42.9301,8100.0
2005-02-01 11:30:00,55.43,55.5,55.43,55.5,6900.0,42.9301,42.9843,42.9301,42.9843,6900.0
2005-02-01 11:35:00,55.5,55.5,55.44,55.44,10100.0,42.9843,42.9843,42.9378,42.9378,10100.0
2005-02-01 11:40:00,55.42,55.5,55.42,55.5,12500.0,42.9223,42.9843,42.9223,42.9843,12500.0
2005-02-01 11:45:00,55.47,55.53,55.47,55.53,5600.0,42.9611,43.0075,42.9611,43.0075,5600.0
2005-02-01 11:50:00,55.49,55.49,55.4,55.47,13900.0,42.9765,42.9765,42.9068,42.9611,13900.0
2005-02-01 11:55:00,55.46,55.47,55.4,55.4,7800.0,42.9533,42.9611,42.9068,42.9068,7800.0
2005-02-01 12:00:00,55.38,55.56,55.38,55.56,23600.0,42.8914,43.0308,42.8914,43.0308,23600.0
2005-02-01 12:05:00,55.58,55.8,55.58,55.75,14900.0,43.0463,43.2166,43.0463,43.1779,14900.0
2005-02-01 12:10:00,55.76,55.82,55.75,55.75,3800.0,43.1857,43.2321,43.1779,43.1779,3800.0
2005-02-01 12:15:00,55.73,55.74,55.64,55.67,5000.0,43.1624,43.1702,43.0927,43.116,5000.0
2005-02-01 12:20:00,55.67,55.72,55.64,55.64,6800.0,43.116,43.1547,43.0927,43.0927,6800.0
2005-02-01 12:25:00,55.64,55.78,55.58,55.73,11500.0,43.0927,43.2012,43.0463,43.1624,11500.0
2005-02-01 12:30:00,55.72,55.83,55.72,55.75,4400.0,43.1547,43.2399,43.1547,43.1779,4400.0
2005-02-01 12:35:00,55.74,55.74,55.71,55.71,3300.0,43.1702,43.1702,43.1469,43.1469,3300.0
2005-02-01 12:40:00,55.7,55.74,55.68,55.7,6900.0,43.1392,43.1702,43.1237,43.1392,6900.0
2005-02-01 12:45:00,55.7,55.73,55.7,55.73,2900.0,43.1392,43.1624,43.1392,43.1624,2900.0
2005-02-01 12:50:00,55.75,55.75,55.58,55.59,6200.0,43.1779,43.1779,43.0463,43.054,6200.0
2005-02-01 12:55:00,55.6,55.66,55.58,55.6,5800.0,43.0617,43.1082,43.0463,43.0617,5800.0
2005-02-01 13:00:00,55.56,55.57,55.5,55.51,8800.0,43.0308,43.0385,42.9843,42.992,8800.0
2005-02-01 13:05:00,55.51,55.54,55.5,55.51,6700.0,42.992,43.0153,42.9843,42.992,6700.0
2005-02-01 13:10:00,55.5,55.57,55.5,55.56,2700.0,42.9843,43.0385,42.9843,43.0308,2700.0
2005-02-01 13:15:00,55.57,55.62,55.55,55.55,5000.0,43.0385,43.0772,43.023,43.023,5000.0
2005-02-01 13:20:00,55.56,55.56,55.56,55.56,600.0,43.0308,43.0308,43.0308,43.0308,600.0
2005-02-01 13:25:00,55.57,55.61,55.57,55.57,1800.0,43.0385,43.0695,43.0385,43.0385,1800.0
2005-02-01 13:30:00,55.57,55.58,55.52,55.53,3100.0,43.0385,43.0463,42.9998,43.0075,3100.0
2005-02-01 13:35:00,55.54,55.56,55.51,55.51,3200.0,43.0153,43.0308,42.992,42.992,3200.0
2005-02-01 13:40:00,55.49,55.51,55.48,55.48,4300.0,42.9765,42.992,42.9688,42.9688,4300.0
2005-02-01 13:45:00,55.49,55.49,55.48,55.48,1600.0,42.9765,42.9765,42.9688,42.9688,1600.0
2005-02-01 13:50:00,55.47,55.48,55.46,55.46,4900.0,42.9611,42.9688,42.9533,42.9533,4900.0
2005-02-01 13:55:00,55.47,55.51,55.47,55.51,5800.0,42.9611,42.992,42.9611,42.992,5800.0
2005-02-01 14:00:00,55.51,55.51,55.5,55.5,2900.0,42.992,42.992,42.9843,42.9843,2900.0
2005-02-01 14:05:00,55.51,55.51,55.48,55.49,7500.0,42.992,42.992,42.9688,42.9765,7500.0
2005-02-01 14:10:00,55.49,55.5,55.48,55.5,4700.0,42.9765,42.9843,42.9688,42.9843,4700.0
2005-02-01 14:15:00,55.5,55.5,55.47,55.49,19300.0,42.9843,42.9843,42.9611,42.9765,19300.0
2005-02-01 14:20:00,55.49,55.49,55.48,55.48,5500.0,42.9765,42.9765,42.9688,42.9688,5500.0
2005-02-01 14:25:00,55.49,55.51,55.47,55.47,7100.0,42.9765,42.992,42.9611,42.9611,7100.0
2005-02-01 14:30:00,55.47,55.51,55.47,55.51,9000.0,42.9611,42.992,42.9611,42.992,9000.0
2005-02-01 14:35:00,55.51,55.56,55.51,55.56,3500.0,42.992,43.0308,42.992,43.0308,3500.0
2005-02-01 14:40:00,55.56,55.59,55.56,55.58,6800.0,43.0308,43.054,43.0308,43.0463,6800.0
2005-02-01 14:45:00,55.59,55.59,55.55,55.56,7300.0,43.054,43.054,43.023,43.0308,7300.0
2005-02-01 14:50:00,55.57,55.58,55.56,55.58,8200.0,43.0385,43.0463,43.0308,43.0463,8200.0
2005-02-01 14:55:00,55.57,55.59,55.57,55.59,6900.0,43.0385,43.054,43.0385,43.054,6900.0
2005-02-01 15:00:00,55.59,55.64,55.59,55.62,6500.0,43.054,43.0927,43.054,43.0772,6500.0
2005-02-01 15:05:00,55.63,55.63,55.61,55.61,7800.0,43.085,43.085,43.0695,43.0695,7800.0
2005-02-01 15:10:00,55.61,55.63,55.6,55.61,12900.0,43.0695,43.085,43.0617,43.0695,12900.0
2005-02-01 15:15:00,55.62,55.65,55.62,55.65,6400.0,43.0772,43.1005,43.0772,43.1005,6400.0
2005-02-01 15:20:00,55.64,55.66,55.63,55.65,10900.0,43.0927,43.1082,43.085,43.1005,10900.0
2005-02-01 15:25:00,55.65,55.66,55.64,55.64,7100.0,43.1005,43.1082,43.0927,43.0927,7100.0
2005-02-01 15:30:00,55.64,55.65,55.6,55.6,14900.0,43.0927,43.1005,43.0617,43.0617,14900.0
2005-02-01 15:35:00,55.6,55.62,55.6,55.62,11300.0,43.0617,43.0772,43.0617,43.0772,11300.0
2005-02-01 15:40:00,55.62,55.63,55.62,55.63,10300.0,43.0772,43.085,43.0772,43.085,10300.0
2005-02-01 15:45:00,55.63,55.65,55.61,55.65,9000.0,43.085,43.1005,43.0695,43.1005,9000.0
2005-02-01 15:50:00,55.65,55.67,55.63,55.65,10700.0,43.1005,43.116,43.085,43.1005,10700.0
2005-02-01 15:55:00,55.66,55.66,55.65,55.65,21200.0,43.1082,43.1082,43.1005,43.1005,21200.0
2005-02-02 09:30:00,56.08,56.08,55.95,55.97,16900.0,43.4335,43.4335,43.3328,43.3483,16900.0
2005-02-02 09:35:00,55.99,56.06,55.99,56.06,3200.0,43.3638,43.418,43.3638,43.418,3200.0
2005-02-02 09:40:00,56.05,56.07,55.9,56.03,8300.0,43.4103,43.4258,43.2941,43.3948,8300.0
2005-02-02 09:45:00,56.04,56.06,55.94,56.03,7900.0,43.4025,43.418,43.3251,43.3948,7900.0
2005-02-02 09:50:00,56.03,56.04,55.99,56.0,5500.0,43.3948,43.4025,43.3638,43.3715,5500.0
2005-02-02 09:55:00,55.98,56.09,55.98,56.08,8100.0,43.356,43.4412,43.356,43.4335,8100.0
2005-02-02 10:00:00,56.06,56.1,56.06,56.1,11700.0,43.418,43.449,43.418,43.449,11700.0
2005-02-02 10:05:00,56.1,56.15,56.1,56.14,8800.0,43.449,43.4877,43.449,43.48,8800.0
2005-02-02 10:10:00,56.14,56.22,56.14,56.22,4200.0,43.48,43.5419,43.48,43.5419,4200.0
2005-02-02 10:15:00,56.22,56.23,56.16,56.18,5600.0,43.5419,43.5497,43.4955,43.5109,5600.0
2005-02-02 10:20:00,56.18,56.2,56.13,56.2,8000.0,43.5109,43.5264,43.4722,43.5264,8000.0
2005-02-02 10:25:00,56.2,56.2,56.19,56.19,2800.0,43.5264,43.5264,43.5187,43.5187,2800.0
2005-02-02 10:30:00,56.18,56.18,56.14,56.18,6000.0,43.5109,43.5109,43.48,43.5109,6000.0
2005-02-02 10:35:00,56.19,56.2,56.17,56.19,3800.0,43.5187,43.5264,43.5032,43.5187,3800.0
2005-02-02 10:40:00,56.18,56.2,56.17,56.2,3500.0,43.5109,43.5264,43.5032,43.5264,3500.0
2005-02-02 10:45:00,56.2,56.2,56.18,56.19,5200.0,43.5264,43.5264,43.5109,43.5187,5200.0
2005-02-02 10:50:00,56.19,56.2,56.16,56.17,3700.0,43.5187,43.5264,43.4955,43.5032,3700.0
2005-02-02 10:55:00,56.17,56.17,56.15,56.15,1200.0,43.5032,43.5032,43.4877,43.4877,1200.0
2005-02-02 11:00:00,56.14,56.14,56.04,56.06,8200.0,43.48,43.48,43.4025,43.418,8200.0
2005-02-02 11:05:00,56.06,56.06,56.02,56.04,14000.0,43.418,43.418,43.387,43.4025,14000.0
2005-02-02 11:10:00,56.04,56.08,56.04,56.08,1800.0,43.4025,43.4335,43.4025,43.4335,1800.0
2005-02-02 11:15:00,56.08,56.08,56.07,56.08,3300.0,43.4335,43.4335,43.4258,43.4335,3300.0
2005-02-02 11:20:00,56.08,56.09,56.07,56.07,6000.0,43.4335,43.4412,43.4258,43.4258,6000.0
2005-02-02 11:25:00,56.07,56.07,56.05,56.07,8100.0,43.4258,43.4258,43.4103,43.4258,8100.0
2005-02-02 11:30:00,56.07,56.07,56.06,56.06,1900.0,43.4258,43.4258,43.418,43.418,1900.0
2005-02-02 11:35:00,56.07,56.07,56.06,56.06,6200.0,43.4258,43.4258,43.418,43.418,6200.0
2005-02-02 11:40:00,56.06,56.1,56.05,56.05,9800.0,43.418,43.449,43.4103,43.4103,9800.0
2005-02-02 11:45:00,56.05,56.06,56.04,56.06,3300.0,43.4103,43.418,43.4025,43.418,3300.0
2005-02-02 11:50:00,56.06,56.1,56.06,56.1,2600.0,43.418,43.449,43.418,43.449,2600.0
2005-02-02 11:55:00,56.1,56.13,56.1,56.11,4500.0,43.449,43.4722,43.449,43.4567,4500.0
2005-02-02 12:00:00,56.13,56.18,56.13,56.18,6300.0,43.4722,43.5109,43.4722,43.5109,6300.0
2005-02-02 12:05:00,56.18,56.18,56.14,56.14,1300.0,43.5109,43.5109,43.48,43.48,1300.0
2005-02-02 12:10:00,56.14,56.15,56.09,56.09,5200.0,43.48,43.4877,43.4412,43.4412,5200.0
2005-02-02 12:15:00,56.09,56.13,56.09,56.13,3400.0,43.4412,43.4722,43.4412,43.4722,3400.0
2005-02-02 12:20:00,56.13,56.14,56.13,56.14,1800.0,43.4722,43.48,43.4722,43.48,1800.0
2005-02-02 12:25:00,56.14,56.16,56.14,56.14,4900.0,43.48,43.4955,43.48,43.48,4900.0
2005-02-02 12:30:00,56.15,56.17,56.15,56.15,1500.0,43.4877,43.5032,43.4877,43.4877,1500.0
2005-02-02 12:35:00,56.16,56.2,56.16,56.2,3100.0,43.4955,43.5264,43.4955,43.5264,3100.0
2005-02-02 12:40:00,56.2,56.2,56.19,56.19,3600.0,43.5264,43.5264,43.5187,43.5187,3600.0
2005-02-02 12:45:00,56.2,56.2,56.17,56.17,4500.0,43.5264,43.5264,43.5032,43.5032,4500.0
2005-02-02 12:50:00,56.17,56.17,56.17,56.17,2900.0,43.5032,43.5032,43.5032,43.5032,2900.0
2005-02-02 12:55:00,56.15,56.16,56.15,56.16,1100.0,43.4877,43.4955,43.4877,43.4955,1100.0
2005-02-02 13:00:00,56.16,56.19,56.16,56.16,2100.0,43.4955,43.5187,43.4955,43.4955,2100.0
2005-02-02 13:05:00,56.18,56.18,56.16,56.16,3500.0,43.5109,43.5109,43.4955,43.4955,3500.0
2005-02-02 13:10:00,56.16,56.16,56.11,56.11,16900.0,43.4955,43.4955,43.4567,43.4567,16900.0
2005-02-02 13:15:00,56.12,56.12,56.11,56.11,500.0,43.4645,43.4645,43.4567,43.4567,500.0
2005-02-02 13:20:00,56.11,56.17,56.11,56.17,2300.0,43.4567,43.5032,43.4567,43.5032,2300.0
2005-02-02 13:25:00,56.17,56.17,56.17,56.17,4400.0,43.5032,43.5032,43.5032,43.5032,4400.0
2005-02-02 13:30:00,56.18,56.2,56.18,56.18,3300.0,43.5109,43.5264,43.5109,43.5109,3300.0
2005-02-02 13:35:00,56.17,56.18,56.17,56.17,5400.0,43.5032,43.5109,43.5032,43.5032,5400.0
2005-02-02 13:40:00,56.18,56.18,56.17,56.18,5200.0,43.5109,43.5109,43.5032,43.5109,5200.0
2005-02-02 13:45:00,56.19,56.23,56.19,56.19,4500.0,43.5187,43.5497,43.5187,43.5187,4500.0
2005-02-02 13:50:00,56.19,56.2,56.19,56.2,300.0,43.5187,43.5264,43.5187,43.5264,300.0
2005-02-02 13:55:00,56.18,56.22,56.18,56.21,3300.0,43.5109,43.5419,43.5109,43.5342,3300.0
2005-02-02 14:00:00,56.21,56.22,56.21,56.21,5300.0,43.5342,43.5419,43.5342,43.5342,5300.0
2005-02-02 14:05:00,56.22,56.22,56.15,56.18,5500.0,43.5419,43.5419,43.4877,43.5109,5500.0
2005-02-02 14:10:00,56.18,56.25,56.18,56.21,1600.0,43.5109,43.5652,43.5109,43.5342,1600.0
2005-02-02 14:15:00,56.22,56.24,56.19,56.19,6200.0,43.5419,43.5574,43.5187,43.5187,6200.0
2005-02-02 14:20:00,56.2,56.23,56.2,56.23,5300.0,43.5264,43.5497,43.5264,43.5497,5300.0
2005-02-02 14:25:00,56.24,56.24,56.18,56.18,11900.0,43.5574,43.5574,43.5109,43.5109,11900.0
2005-02-02 14:30:00,56.18,56.19,56.12,56.13,20600.0,43.5109,43.5187,43.4645,43.4722,20600.0
2005-02-02 14:35:00,56.14,56.15,56.12,56.14,9600.0,43.48,43.4877,43.4645,43.48,9600.0
2005-02-02 14:40:00,56.15,56.19,56.15,56.18,3500.0,43.4877,43.5187,43.4877,43.5109,3500.0
2005-02-02 14:45:00,56.18,56.21,56.17,56.21,6200.0,43.5109,43.5342,43.5032,43.5342,6200.0
2005-02-02 14:50:00,56.21,56.21,56.2,56.21,1800.0,43.5342,43.5342,43.5264,43.5342,1800.0
2005-02-02 14:55:00,56.23,56.23,56.22,56.22,1300.0,43.5497,43.5497,43.5419,43.5419,1300.0
2005-02-02 15:00:00,56.22,56.24,56.21,56.21,4900.0,43.5419,43.5574,43.5342,43.5342,4900.0
2005-02-02 15:05:00,56.21,56.22,56.19,56.2,8100.0,43.5342,43.5419,43.5187,43.5264,8100.0
2005-02-02 15:10:00,56.21,56.21,56.2,56.21,7000.0,43.5342,43.5342,43.5264,43.5342,7000.0
2005-02-02 15:15:00,56.21,56.21,56.2,56.21,4700.0,43.5342,43.5342,43.5264,43.5342,4700.0
2005-02-02 15:20:00,56.22,56.24,56.21,56.24,8100.0,43.5419,43.5574,43.5342,43.5574,8100.0
2005-02-02 15:25:00,56.24,56.29,56.24,56.27,13800.0,43.5574,43.5961,43.5574,43.5807,13800.0
2005-02-02 15:30:00,56.28,56.29,56.27,56.28,5500.0,43.5884,43.5961,43.5807,43.5884,5500.0
2005-02-02 15:35:00,56.28,56.31,56.27,56.31,14900.0,43.5884,43.6116,43.5807,43.6116,14900.0
2005-02-02 15:40:00,56.32,56.38,56.31,56.38,9100.0,43.6194,43.6658,43.6116,43.6658,9100.0
2005-02-02 15:45:00,56.37,56.42,56.33,56.34,18700.0,43.6581,43.6968,43.6271,43.6349,18700.0
2005-02-02 15:50:00,56.36,56.44,56.36,56.44,18100.0,43.6504,43.7123,43.6504,43.7123,18100.0
2005-02-02 15:55:00,56.44,56.47,56.43,56.45,7000.0,43.7123,43.7356,43.7046,43.7201,7000.0
2005-02-03 09:30:00,56.3,56.44,56.3,56.44,5200.0,43.6039,43.7123,43.6039,43.7123,5200.0
2005-02-03 09:35:00,56.38,56.4,56.31,56.32,8900.0,43.6658,43.6813,43.6116,43.6194,8900.0
2005-02-03 09:40:00,56.41,56.45,56.24,56.24,4600.0,43.6891,43.7201,43.5574,43.5574,4600.0
2005-02-03 09:45:00,56.24,56.41,56.24,56.36,5000.0,43.5574,43.6891,43.5574,43.6504,5000.0
2005-02-03 09:50:00,56.29,56.34,56.27,56.31,7800.0,43.5961,43.6349,43.5807,43.6116,7800.0
2005-02-03 09:55:00,56.31,56.33,56.2,56.29,9200.0,43.6116,43.6271,43.5264,43.5961,9200.0
2005-02-03 10:00:00,56.3,56.34,56.26,56.26,4200.0,43.6039,43.6349,43.5729,43.5729,4200.0
2005-02-03 10:05:00,56.26,56.4,56.25,56.39,4400.0,43.5729,43.6813,43.5652,43.6736,4400.0
2005-02-03 10:10:00,56.35,56.36,56.29,56.29,5400.0,43.6426,43.6504,43.5961,43.5961,5400.0
2005-02-03 10:15:00,56.34,56.42,56.34,56.42,4400.0,43.6349,43.6968,43.6349,43.6968,4400.0
2005-02-03 10:20:00,56.46,56.53,56.45,56.52,7000.0,43.7278,43.782,43.7201,43.7743,7000.0
2005-02-03 10:25:00,56.5,56.57,56.5,56.54,8600.0,43.7588,43.813,43.7588,43.7898,8600.0
2005-02-03 10:30:00,56.53,56.53,56.5,56.5,5300.0,43.782,43.782,43.7588,43.7588,5300.0
2005-02-03 10:35:00,56.48,56.59,56.48,56.57,8200.0,43.7433,43.8285,43.7433,43.813,8200.0
2005-02-03 10:40:00,56.52,56.58,56.52,56.58,2500.0,43.7743,43.8207,43.7743,43.8207,2500.0
2005-02-03 10:45:00,56.58,56.59,56.52,56.59,4000.0,43.8207,43.8285,43.7743,43.8285,4000.0
2005-02-03 10:50:00,56.58,56.58,56.52,56.56,3200.0,43.8207,43.8207,43.7743,43.8053,3200.0
2005-02-03 10:55:00,56.56,56.61,56.53,56.61,4100.0,43.8053,43.844,43.782,43.844,4100.0
2005-02-03 11:00:00,56.61,56.61,56.49,56.53,4400.0,43.844,43.844,43.751,43.782,4400.0
2005-02-03 11:05:00,56.53,56.53,56.5,56.53,3800.0,43.782,43.782,43.7588,43.782,3800.0
2005-02-03 11:10:00,56.53,56.53,56.49,56.49,8800.0,43.782,43.782,43.751,43.751,8800.0
2005-02-03 11:15:00,56.49,56.55,56.49,56.55,4200.0,43.751,43.7975,43.751,43.7975,4200.0
2005-02-03 11:20:00,56.57,56.63,56.55,56.58,4500.0,43.813,43.8595,43.7975,43.8207,4500.0
2005-02-03 11:25:00,56.57,56.57,56.52,56.52,2700.0,43.813,43.813,43.7743,43.7743,2700.0
2005-02-03 11:30:00,56.53,56.56,56.53,56.56,2200.0,43.782,43.8053,43.782,43.8053,2200.0
2005-02-03 11:35:00,56.57,56.65,56.52,56.65,6400.0,43.813,43.875,43.7743,43.875,6400.0
2005-02-03 11:40:00,56.62,56.65,56.6,56.6,2900.0,43.8517,43.875,43.8362,43.8362,2900.0
2005-02-03 11:45:00,56.6,56.6,56.56,56.56,5700.0,43.8362,43.8362,43.8053,43.8053,5700.0
2005-02-03 11:50:00,56.57,56.59,56.57,56.57,5000.0,43.813,43.8285,43.813,43.813,5000.0
2005-02-03 11:55:00,56.57,56.57,56.54,56.55,5800.0,43.813,43.813,43.7898,43.7975,5800.0
2005-02-03 12:00:00,56.55,56.58,56.54,56.58,5100.0,43.7975,43.8207,43.7898,43.8207,5100.0
2005-02-03 12:05:00,56.57,56.58,56.53,56.55,2800.0,43.813,43.8207,43.782,43.7975,2800.0
2005-02-03 12:10:00,56.56,56.58,56.53,56.56,3900.0,43.8053,43.8207,43.782,43.8053,3900.0
2005-02-03 12:15:00,56.58,56.6,56.56,56.57,1400.0,43.8207,43.8362,43.8053,43.813,1400.0
2005-02-03 12:20:00,56.57,56.64,56.57,56.62,1900.0,43.813,43.8672,43.813,43.8517,1900.0
2005-02-03 12:25:00,56.63,56.67,56.6,56.6,2700.0,43.8595,43.8904,43.8362,43.8362,2700.0
2005-02-03 12:30:00,56.6,56.6,56.54,56.54,4200.0,43.8362,43.8362,43.7898,43.7898,4200.0
2005-02-03 12:35:00,56.54,56.61,56.54,56.57,4600.0,43.7898,43.844,43.7898,43.813,4600.0
2005-02-03 12:40:00,56.59,56.59,56.55,56.58,4800.0,43.8285,43.8285,43.7975,43.8207,4800.0
2005-02-03 12:45:00,56.58,56.6,56.54,56.54,3900.0,43.8207,43.8362,43.7898,43.7898,3900.0
2005-02-03 12:50:00,56.55,56.58,56.53,56.53,6600.0,43.7975,43.8207,43.782,43.782,6600.0
2005-02-03 12:55:00,56.53,56.6,56.53,56.6,3500.0,43.782,43.8362,43.782,43.8362,3500.0
2005-02-03 13:00:00,56.58,56.61,56.54,56.54,3600.0,43.8207,43.844,43.7898,43.7898,3600.0
2005-02-03 13:05:00,56.55,56.59,56.55,56.56,2300.0,43.7975,43.8285,43.7975,43.8053,2300.0
2005-02-03 13:10:00,56.56,56.59,56.56,56.59,6200.0,43.8053,43.8285,43.8053,43.8285,6200.0
2005-02-03 13:15:00,56.6,56.61,56.59,56.6,2800.0,43.8362,43.844,43.8285,43.8362,2800.0
2005-02-03 13:20:00,56.61,56.65,56.6,56.6,3300.0,43.844,43.875,43.8362,43.8362,3300.0
2005-02-03 13:25:00,56.59,56.61,56.59,56.6,3600.0,43.8285,43.844,43.8285,43.8362,3600.0
2005-02-03 13:30:00,56.57,56.59,56.57,56.59,3700.0,43.813,43.8285,43.813,43.8285,3700.0
2005-02-03 13:35:00,56.59,56.63,56.59,56.63,5200.0,43.8285,43.8595,43.8285,43.8595,5200.0
2005-02-03 13:40:00,56.63,56.67,56.6,56.61,1300.0,43.8595,43.8904,43.8362,43.844,1300.0
2005-02-03 13:45:00,56.61,56.64,56.61,56.64,1900.0,43.844,43.8672,43.844,43.8672,1900.0
2005-02-03 13:50:00,56.64,56.64,56.6,56.6,2000.0,43.8672,43.8672,43.8362,43.8362,2000.0
2005-02-03 13:55:00,56.6,56.65,56.6,56.64,1400.0,43.8362,43.875,43.8362,43.8672,1400.0
2005-02-03 14:00:00,56.65,56.71,56.65,56.7,3700.0,43.875,43.9214,43.875,43.9137,3700.0
2005-02-03 14:05:00,56.7,56.75,56.7,56.75,2600.0,43.9137,43.9524,43.9137,43.9524,2600.0
2005-02-03 14:10:00,56.76,56.79,56.75,56.75,2100.0,43.9602,43.9834,43.9524,43.9524,2100.0
2005-02-03 14:15:00,56.74,56.78,56.74,56.78,2800.0,43.9447,43.9756,43.9447,43.9756,2800.0
2005-02-03 14:20:00,56.78,56.8,56.77,56.78,3300.0,43.9756,43.9911,43.9679,43.9756,3300.0
2005-02-03 14:25:00,56.74,56.75,56.74,56.74,700.0,43.9447,43.9524,43.9447,43.9447,700.0
2005-02-03 14:30:00,56.74,56.75,56.7,56.71,2900.0,43.9447,43.9524,43.9137,43.9214,2900.0
2005-02-03 14:35:00,56.71,56.71,56.69,56.69,1900.0,43.9214,43.9214,43.9059,43.9059,1900.0
2005-02-03 14:40:00,56.69,56.7,56.66,56.68,2500.0,43.9059,43.9137,43.8827,43.8982,2500.0
2005-02-03 14:45:00,56.69,56.76,56.66,56.76,2300.0,43.9059,43.9602,43.8827,43.9602,2300.0
2005-02-03 14:50:00,56.76,56.76,56.69,56.69,1900.0,43.9602,43.9602,43.9059,43.9059,1900.0
2005-02-03 14:55:00,56.7,56.76,56.69,56.69,4600.0,43.9137,43.9602,43.9059,43.9059,4600.0
2005-02-03 15:00:00,56.71,56.71,56.65,56.65,4500.0,43.9214,43.9214,43.875,43.875,4500.0
2005-02-03 15:05:00,56.66,56.67,56.64,56.65,7800.0,43.8827,43.8904,43.8672,43.875,7800.0
2005-02-03 15:10:00,56.65,56.65,56.63,56.63,3700.0,43.875,43.875,43.8595,43.8595,3700.0
2005-02-03 15:15:00,56.63,56.66,56.63,56.65,6200.0,43.8595,43.8827,43.8595,43.875,6200.0
2005-02-03 15:20:00,56.65,56.66,56.63,56.63,2900.0,43.875,43.8827,43.8595,43.8595,2900.0
2005-02-03 15:25:00,56.64,56.64,56.61,56.62,3300.0,43.8672,43.8672,43.844,43.8517,3300.0
2005-02-03 15:30:00,56.61,56.66,56.6,56.66,6700.0,43.844,43.8827,43.8362,43.8827,6700.0
2005-02-03 15:35:00,56.65,56.71,56.64,56.71,5700.0,43.875,43.9214,43.8672,43.9214,5700.0
2005-02-03 15:40:00,56.71,56.71,56.62,56.65,39200.0,43.9214,43.9214,43.8517,43.875,39200.0
2005-02-03 15:45:00,56.65,56.69,56.65,56.67,3300.0,43.875,43.9059,43.875,43.8904,3300.0
2005-02-03 15:50:00,56.67,56.73,56.64,56.71,8900.0,43.8904,43.9369,43.8672,43.9214,8900.0
2005-02-03 15:55:00,56.71,56.75,56.7,56.74,7300.0,43.9214,43.9524,43.9137,43.9447,7300.0
2005-02-04 09:30:00,56.47,56.47,56.44,56.47,14000.0,43.7356,43.7356,43.7123,43.7356,14000.0
2005-02-04 09:35:00,56.5,56.73,56.5,56.67,5900.0,43.7588,43.9369,43.7588,43.8904,5900.0
2005-02-04 09:40:00,56.67,56.68,56.55,56.56,7000.0,43.8904,43.8982,43.7975,43.8053,7000.0
2005-02-04 09:45:00,56.59,56.7,56.59,56.7,5400.0,43.8285,43.9137,43.8285,43.9137,5400.0
2005-02-04 09:50:00,56.7,56.85,56.7,56.82,4300.0,43.9137,44.0299,43.9137,44.0066,4300.0
2005-02-04 09:55:00,56.82,56.95,56.82,56.88,7400.0,44.0066,44.1073,44.0066,44.0531,7400.0
2005-02-04 10:00:00,56.82,57.0,56.82,56.95,6400.0,44.0066,44.146,44.0066,44.1073,6400.0
2005-02-04 10:05:00,56.92,56.95,56.92,56.93,3700.0,44.0841,44.1073,44.0841,44.0918,3700.0
2005-02-04 10:10:00,56.93,56.99,56.93,56.97,6800.0,44.0918,44.1383,44.0918,44.1228,6800.0
2005-02-04 10:15:00,56.96,56.97,56.9,56.96,6100.0,44.1151,44.1228,44.0686,44.1151,6100.0
2005-02-04 10:20:00,56.95,56.98,56.93,56.94,10800.0,44.1073,44.1305,44.0918,44.0996,10800.0
2005-02-04 10:25:00,56.95,56.98,56.94,56.95,8600.0,44.1073,44.1305,44.0996,44.1073,8600.0
2005-02-04 10:30:00,56.99,57.21,56.99,57.12,15800.0,44.1383,44.3087,44.1383,44.239,15800.0
2005-02-04 10:35:00,57.11,57.19,57.11,57.14,2500.0,44.2312,44.2932,44.2312,44.2545,2500.0
2005-02-04 10:40:00,57.15,57.16,57.15,57.15,2200.0,44.2622,44.27,44.2622,44.2622,2200.0
2005-02-04 10:45:00,57.1,57.11,57.09,57.1,5000.0,44.2235,44.2312,44.2157,44.2235,5000.0
2005-02-04 10:50:00,57.1,57.1,57.07,57.07,3900.0,44.2235,44.2235,44.2002,44.2002,3900.0
2005-02-04 10:55:00,57.08,57.08,57.04,57.05,8300.0,44.208,44.208,44.177,44.1848,8300.0
2005-02-04 11:00:00,57.06,57.11,57.06,57.1,6200.0,44.1925,44.2312,44.1925,44.2235,6200.0
2005-02-04 11:05:00,57.11,57.11,57.08,57.11,5000.0,44.2312,44.2312,44.208,44.2312,5000.0
2005-02-04 11:10:00,57.11,57.15,57.11,57.14,5300.0,44.2312,44.2622,44.2312,44.2545,5300.0
2005-02-04 11:15:00,57.15,57.23,57.15,57.21,2400.0,44.2622,44.3242,44.2622,44.3087,2400.0
2005-02-04 11:20:00,57.21,57.21,57.19,57.2,6600.0,44.3087,44.3087,44.2932,44.3009,6600.0
2005-02-04 11:25:00,57.21,57.3,57.21,57.21,4600.0,44.3087,44.3784,44.3087,44.3087,4600.0
2005-02-04 11:30:00,57.25,57.26,57.24,57.24,3300.0,44.3397,44.3474,44.3319,44.3319,3300.0
2005-02-04 11:35:00,57.24,57.28,57.23,57.28,4700.0,44.3319,44.3629,44.3242,44.3629,4700.0
2005-02-04 11:40:00,57.29,57.3,57.28,57.3,3700.0,44.3706,44.3784,44.3629,44.3784,3700.0
2005-02-04 11:45:00,57.3,57.38,57.25,57.38,6900.0,44.3784,44.4403,44.3397,44.4403,6900.0
2005-02-04 11:50:00,57.4,57.4,57.38,57.38,1000.0,44.4558,44.4558,44.4403,44.4403,1000.0
2005-02-04 11:55:00,57.39,57.39,57.32,57.32,2000.0,44.4481,44.4481,44.3939,44.3939,2000.0
2005-02-04 12:00:00,57.33,57.33,57.3,57.3,4000.0,44.4016,44.4016,44.3784,44.3784,4000.0
2005-02-04 12:05:00,57.29,57.3,57.29,57.3,2700.0,44.3706,44.3784,44.3706,44.3784,2700.0
2005-02-04 12:10:00,57.3,57.3,57.28,57.28,3000.0,44.3784,44.3784,44.3629,44.3629,3000.0
2005-02-04 12:15:00,57.28,57.32,57.28,57.32,3200.0,44.3629,44.3939,44.3629,44.3939,3200.0
2005-02-04 12:20:00,57.3,57.31,57.28,57.29,2100.0,44.3784,44.3861,44.3629,44.3706,2100.0
2005-02-04 12:25:00,57.29,57.3,57.27,57.28,2700.0,44.3706,44.3784,44.3551,44.3629,2700.0
2005-02-04 12:30:00,57.27,57.27,57.25,57.25,2200.0,44.3551,44.3551,44.3397,44.3397,2200.0
2005-02-04 12:35:00,57.24,57.24,57.24,57.24,800.0,44.3319,44.3319,44.3319,44.3319,800.0
2005-02-04 12:40:00,57.24,57.25,57.24,57.25,2100.0,44.3319,44.3397,44.3319,44.3397,2100.0
2005-02-04 12:45:00,57.25,57.28,57.25,57.28,3800.0,44.3397,44.3629,44.3397,44.3629,3800.0
2005-02-04 12:50:00,57.28,57.3,57.28,57.3,3000.0,44.3629,44.3784,44.3629,44.3784,3000.0
2005-02-04 12:55:00,57.3,57.33,57.3,57.32,1000.0,44.3784,44.4016,44.3784,44.3939,1000.0
2005-02-04 13:00:00,57.31,57.31,57.3,57.3,2300.0,44.3861,44.3861,44.3784,44.3784,2300.0
2005-02-04 13:05:00,57.29,57.33,57.29,57.32,4000.0,44.3706,44.4016,44.3706,44.3939,4000.0
2005-02-04 13:10:00,57.32,57.32,57.32,57.32,800.0,44.3939,44.3939,44.3939,44.3939,800.0
2005-02-04 13:15:00,57.32,57.32,57.31,57.31,1600.0,44.3939,44.3939,44.3861,44.3861,1600.0
2005-02-04 13:20:00,57.32,57.39,57.32,57.34,7900.0,44.3939,44.4481,44.3939,44.4094,7900.0
2005-02-04 13:25:00,57.34,57.36,57.34,57.35,5300.0,44.4094,44.4248,44.4094,44.4171,5300.0
2005-02-04 13:30:00,57.34,57.37,57.34,57.34,6400.0,44.4094,44.4326,44.4094,44.4094,6400.0
2005-02-04 13:35:00,57.33,57.37,57.33,57.36,4300.0,44.4016,44.4326,44.4016,44.4248,4300.0
2005-02-04 13:40:00,57.36,57.45,57.36,57.45,3200.0,44.4248,44.4946,44.4248,44.4946,3200.0
2005-02-04 13:45:00,57.44,57.48,57.44,57.46,3800.0,44.4868,44.5178,44.4868,44.5023,3800.0
2005-02-04 13:50:00,57.45,57.45,57.4,57.41,4400.0,44.4946,44.4946,44.4558,44.4636,4400.0
2005-02-04 13:55:00,57.43,57.47,57.43,57.47,2100.0,44.4791,44.51,44.4791,44.51,2100.0
2005-02-04 14:00:00,57.47,57.54,57.47,57.52,4200.0,44.51,44.5643,44.51,44.5488,4200.0
2005-02-04 14:05:00,57.51,57.53,57.46,57.47,3300.0,44.541,44.5565,44.5023,44.51,3300.0
2005-02-04 14:10:00,57.46,57.47,57.41,57.46,4000.0,44.5023,44.51,44.4636,44.5023,4000.0
2005-02-04 14:15:00,57.47,57.52,57.47,57.5,3300.0,44.51,44.5488,44.51,44.5333,3300.0
2005-02-04 14:20:00,57.5,57.52,57.49,57.49,2000.0,44.5333,44.5488,44.5255,44.5255,2000.0
2005-02-04 14:25:00,57.49,57.52,57.48,57.51,5300.0,44.5255,44.5488,44.5178,44.541,5300.0
2005-02-04 14:30:00,57.53,57.54,57.5,57.51,5400.0,44.5565,44.5643,44.5333,44.541,5400.0
2005-02-04 14:35:00,57.5,57.52,57.5,57.5,4000.0,44.5333,44.5488,44.5333,44.5333,4000.0
2005-02-04 14:40:00,57.51,57.51,57.48,57.5,9800.0,44.541,44.541,44.5178,44.5333,9800.0
2005-02-04 14:45:00,57.51,57.51,57.45,57.47,6400.0,44.541,44.541,44.4946,44.51,6400.0
2005-02-04 14:50:00,57.47,57.47,57.42,57.43,2900.0,44.51,44.51,44.4713,44.4791,2900.0
2005-02-04 14:55:00,57.41,57.41,57.39,57.39,3500.0,44.4636,44.4636,44.4481,44.4481,3500.0
2005-02-04 15:00:00,57.39,57.41,57.37,57.41,9700.0,44.4481,44.4636,44.4326,44.4636,9700.0
2005-02-04 15:05:00,57.41,57.46,57.41,57.44,5800.0,44.4636,44.5023,44.4636,44.4868,5800.0
2005-02-04 15:10:00,57.44,57.44,57.37,57.37,7100.0,44.4868,44.4868,44.4326,44.4326,7100.0
2005-02-04 15:15:00,57.37,57.38,57.36,57.38,9100.0,44.4326,44.4403,44.4248,44.4403,9100.0
2005-02-04 15:20:00,57.38,57.38,57.31,57.31,6000.0,44.4403,44.4403,44.3861,44.3861,6000.0
2005-02-04 15:25:00,57.28,57.34,57.28,57.33,5900.0,44.3629,44.4094,44.3629,44.4016,5900.0
2005-02-04 15:30:00,57.34,57.38,57.34,57.38,8800.0,44.4094,44.4403,44.4094,44.4403,8800.0
2005-02-04 15:35:00,57.38,57.38,57.33,57.36,14100.0,44.4403,44.4403,44.4016,44.4248,14100.0
2005-02-04 15:40:00,57.35,57.36,57.35,57.36,8500.0,44.4171,44.4248,44.4171,44.4248,8500.0
2005-02-04 15:45:00,57.35,57.36,57.32,57.33,13700.0,44.4171,44.4248,44.3939,44.4016,13700.0
2005-02-04 15:50:00,57.33,57.34,57.29,57.3,16400.0,44.4016,44.4094,44.3706,44.3784,16400.0
2005-02-04 15:55:00,57.3,57.45,57.29,57.45,10400.0,44.3784,44.4946,44.3706,44.4946,10400.0
2005-02-07 09:30:00,57.55,57.55,57.41,57.53,6700.0,44.572,44.572,44.4636,44.5565,6700.0
2005-02-07 09:35:00,57.5,57.52,57.42,57.42,3100.0,44.5333,44.5488,44.4713,44.4713,3100.0
2005-02-07 09:40:00,57.42,57.48,57.42,57.46,1500.0,44.4713,44.5178,44.4713,44.5023,1500.0
2005-02-07 09:45:00,57.55,57.61,57.55,57.59,3800.0,44.572,44.6185,44.572,44.603,3800.0
2005-02-07 09:50:00,57.61,57.83,57.59,57.76,6800.0,44.6185,44.7889,44.603,44.7346,6800.0
2005-02-07 09:55:00,57.75,57.76,57.75,57.75,3000.0,44.7269,44.7346,44.7269,44.7269,3000.0
2005-02-07 10:00:00,57.75,57.82,57.75,57.82,7100.0,44.7269,44.7811,44.7269,44.7811,7100.0
2005-02-07 10:05:00,57.78,57.8,57.73,57.73,3800.0,44.7501,44.7656,44.7114,44.7114,3800.0
2005-02-07 10:10:00,57.71,57.71,57.67,57.69,6000.0,44.6959,44.6959,44.6649,44.6804,6000.0
2005-02-07 10:15:00,57.68,57.68,57.65,57.66,5600.0,44.6727,44.6727,44.6495,44.6572,5600.0
2005-02-07 10:20:00,57.68,57.7,57.62,57.63,7400.0,44.6727,44.6882,44.6262,44.634,7400.0
2005-02-07 10:25:00,57.63,57.64,57.63,57.64,2600.0,44.634,44.6417,44.634,44.6417,2600.0
2005-02-07 10:30:00,57.62,57.62,57.6,57.6,5200.0,44.6262,44.6262,44.6107,44.6107,5200.0
2005-02-07 10:35:00,57.59,57.59,57.51,57.53,8300.0,44.603,44.603,44.541,44.5565,8300.0
2005-02-07 10:40:00,57.53,57.58,57.53,57.58,2400.0,44.5565,44.5952,44.5565,44.5952,2400.0
2005-02-07 10:45:00,57.59,57.63,57.58,57.59,2100.0,44.603,44.634,44.5952,44.603,2100.0
2005-02-07 10:50:00,57.58,57.64,57.58,57.64,3400.0,44.5952,44.6417,44.5952,44.6417,3400.0
2005-02-07 10:55:00,57.63,57.64,57.61,57.62,1000.0,44.634,44.6417,44.6185,44.6262,1000.0
2005-02-07 11:00:00,57.63,57.63,57.61,57.61,1300.0,44.634,44.634,44.6185,44.6185,1300.0
2005-02-07 11:05:00,57.61,57.62,57.6,57.6,3600.0,44.6185,44.6262,44.6107,44.6107,3600.0
2005-02-07 11:10:00,57.6,57.6,57.59,57.6,2800.0,44.6107,44.6107,44.603,44.6107,2800.0
2005-02-07 11:15:00,57.59,57.59,57.59,57.59,1600.0,44.603,44.603,44.603,44.603,1600.0
2005-02-07 11:20:00,57.6,57.63,57.6,57.62,2700.0,44.6107,44.634,44.6107,44.6262,2700.0
2005-02-07 11:25:00,57.62,57.63,57.62,57.62,2000.0,44.6262,44.634,44.6262,44.6262,2000.0
2005-02-07 11:30:00,57.62,57.64,57.61,57.62,1200.0,44.6262,44.6417,44.6185,44.6262,1200.0
2005-02-07 11:35:00,57.61,57.61,57.6,57.6,2400.0,44.6185,44.6185,44.6107,44.6107,2400.0
2005-02-07 11:40:00,57.6,57.6,57.58,57.58,3900.0,44.6107,44.6107,44.5952,44.5952,3900.0
2005-02-07 11:45:00,57.58,57.58,57.58,57.58,1400.0,44.5952,44.5952,44.5952,44.5952,1400.0
2005-02-07 11:50:00,57.58,57.58,57.55,57.55,5800.0,44.5952,44.5952,44.572,44.572,5800.0
2005-02-07 11:55:00,57.55,57.55,57.54,57.55,8300.0,44.572,44.572,44.5643,44.572,8300.0
2005-02-07 12:00:00,57.55,57.55,57.55,57.55,3900.0,44.572,44.572,44.572,44.572,3900.0
2005-02-07 12:05:00,57.55,57.55,57.53,57.53,3100.0,44.572,44.572,44.5565,44.5565,3100.0
2005-02-07 12:10:00,57.52,57.53,57.51,57.51,3800.0,44.5488,44.5565,44.541,44.541,3800.0
2005-02-07 12:15:00,57.51,57.52,57.51,57.52,2700.0,44.541,44.5488,44.541,44.5488,2700.0
2005-02-07 12:20:00,57.52,57.53,57.52,57.53,4400.0,44.5488,44.5565,44.5488,44.5565,4400.0
2005-02-07 12:25:00,57.53,57.54,57.52,57.52,2200.0,44.5565,44.5643,44.5488,44.5488,2200.0
2005-02-07 12:30:00,57.52,57.55,57.52,57.55,7900.0,44.5488,44.572,44.5488,44.572,7900.0
2005-02-07 12:35:00,57.56,57.58,57.56,57.57,4600.0,44.5797,44.5952,44.5797,44.5875,4600.0
2005-02-07 12:40:00,57.57,57.57,57.54,57.54,3900.0,44.5875,44.5875,44.5643,44.5643,3900.0
2005-02-07 12:45:00,57.55,57.55,57.46,57.49,5800.0,44.572,44.572,44.5023,44.5255,5800.0
2005-02-07 12:50:00,57.5,57.5,57.46,57.49,5400.0,44.5333,44.5333,44.5023,44.5255,5400.0
2005-02-07 12:55:00,57.49,57.49,57.48,57.49,3200.0,44.5255,44.5255,44.5178,44.5255,3200.0
2005-02-07 13:00:00,57.5,57.52,57.5,57.52,2300.0,44.5333,44.5488,44.5333,44.5488,2300.0
2005-02-07 13:05:00,57.52,57.54,57.52,57.54,1900.0,44.5488,44.5643,44.5488,44.5643,1900.0
2005-02-07 13:10:00,57.54,57.56,57.54,57.55,3300.0,44.5643,44.5797,44.5643,44.572,3300.0
2005-02-07 13:15:00,57.54,57.54,57.5,57.52,5500.0,44.5643,44.5643,44.5333,44.5488,5500.0
2005-02-07 13:20:00,57.52,57.52,57.49,57.49,2400.0,44.5488,44.5488,44.5255,44.5255,2400.0
2005-02-07 13:25:00,57.49,57.5,57.47,57.47,2500.0,44.5255,44.5333,44.51,44.51,2500.0
2005-02-07 13:30:00,57.48,57.48,57.46,57.46,3500.0,44.5178,44.5178,44.5023,44.5023,3500.0
2005-02-07 13:35:00,57.46,57.47,57.46,57.46,1600.0,44.5023,44.51,44.5023,44.5023,1600.0
2005-02-07 13:40:00,57.46,57.47,57.46,57.46,3400.0,44.5023,44.51,44.5023,44.5023,3400.0
2005-02-07 13:45:00,57.46,57.46,57.45,57.46,1100.0,44.5023,44.5023,44.4946,44.5023,1100.0
2005-02-07 13:50:00,57.46,57.46,57.44,57.46,3500.0,44.5023,44.5023,44.4868,44.5023,3500.0
2005-02-07 13:55:00,57.45,57.45,57.42,57.43,5200.0,44.4946,44.4946,44.4713,44.4791,5200.0
2005-02-07 14:00:00,57.43,57.46,57.43,57.46,2700.0,44.4791,44.5023,44.4791,44.5023,2700.0
2005-02-07 14:05:00,57.46,57.48,57.46,57.47,1400.0,44.5023,44.5178,44.5023,44.51,1400.0
2005-02-07 14:10:00,57.48,57.48,57.46,57.46,3700.0,44.5178,44.5178,44.5023,44.5023,3700.0
2005-02-07 14:15:00,57.46,57.47,57.46,57.46,3100.0,44.5023,44.51,44.5023,44.5023,3100.0
2005-02-07 14:20:00,57.45,57.45,57.45,57.45,1700.0,44.4946,44.4946,44.4946,44.4946,1700.0
2005-02-07 14:25:00,57.45,57.46,57.45,57.45,3600.0,44.4946,44.5023,44.4946,44.4946,3600.0
2005-02-07 14:30:00,57.46,57.51,57.46,57.5,11200.0,44.5023,44.541,44.5023,44.5333,11200.0
2005-02-07 14:35:00,57.51,57.51,57.49,57.49,3600.0,44.541,44.541,44.5255,44.5255,3600.0
2005-02-07 14:40:00,57.48,57.49,57.48,57.49,5100.0,44.5178,44.5255,44.5178,44.5255,5100.0
2005-02-07 14:45:00,57.49,57.49,57.47,57.47,10200.0,44.5255,44.5255,44.51,44.51,10200.0
2005-02-07 14:50:00,57.46,57.47,57.46,57.46,1900.0,44.5023,44.51,44.5023,44.5023,1900.0
2005-02-07 14:55:00,57.46,57.46,57.45,57.46,1500.0,44.5023,44.5023,44.4946,44.5023,1500.0
2005-02-07 15:00:00,57.46,57.46,57.44,57.44,3300.0,44.5023,44.5023,44.4868,44.4868,3300.0
2005-02-07 15:05:00,57.45,57.45,57.45,57.45,5400.0,44.4946,44.4946,44.4946,44.4946,5400.0
2005-02-07 15:10:00,57.45,57.45,57.43,57.44,3900.0,44.4946,44.4946,44.4791,44.4868,3900.0
2005-02-07 15:15:00,57.44,57.45,57.44,57.45,9500.0,44.4868,44.4946,44.4868,44.4946,9500.0
2005-02-07 15:20:00,57.44,57.44,57.42,57.43,2800.0,44.4868,44.4868,44.4713,44.4791,2800.0
2005-02-07 15:25:00,57.42,57.47,57.4,57.47,8400.0,44.4713,44.51,44.4558,44.51,8400.0
2005-02-07 15:30:00,57.47,57.47,57.46,57.47,5400.0,44.51,44.51,44.5023,44.51,5400.0
2005-02-07 15:35:00,57.47,57.48,57.44,57.45,8600.0,44.51,44.5178,44.4868,44.4946,8600.0
2005-02-07 15:40:00,57.46,57.47,57.44,57.47,12100.0,44.5023,44.51,44.4868,44.51,12100.0
2005-02-07 15:45:00,57.47,57.47,57.42,57.42,6700.0,44.51,44.51,44.4713,44.4713,6700.0
2005-02-07 15:50:00,57.42,57.49,57.42,57.46,9300.0,44.4713,44.5255,44.4713,44.5023,9300.0
2005-02-07 15:55:00,57.47,57.55,57.47,57.48,11200.0,44.51,44.572,44.51,44.5178,11200.0
2005-02-08 09:30:00,57.4,57.44,57.38,57.44,9800.0,44.4558,44.4868,44.4403,44.4868,9800.0
2005-02-08 09:35:00,57.48,57.48,57.45,57.47,1000.0,44.5178,44.5178,44.4946,44.51,1000.0
2005-02-08 09:40:00,57.45,57.49,57.45,57.49,7000.0,44.4946,44.5255,44.4946,44.5255,7000.0
2005-02-08 09:45:00,57.49,57.5,57.49,57.49,4900.0,44.5255,44.5333,44.5255,44.5255,4900.0
2005-02-08 09:50:00,57.48,57.55,57.48,57.53,9200.0,44.5178,44.572,44.5178,44.5565,9200.0
2005-02-08 09:55:00,57.54,57.55,57.49,57.55,8300.0,44.5643,44.572,44.5255,44.572,8300.0
2005-02-08 10:00:00,57.57,57.6,57.53,57.56,5800.0,44.5875,44.6107,44.5565,44.5797,5800.0
2005-02-08 10:05:00,57.55,57.65,57.55,57.59,6200.0,44.572,44.6495,44.572,44.603,6200.0
2005-02-08 10:10:00,57.58,57.6,57.58,57.58,4500.0,44.5952,44.6107,44.5952,44.5952,4500.0
2005-02-08 10:15:00,57.57,57.59,57.56,57.59,4500.0,44.5875,44.603,44.5797,44.603,4500.0
2005-02-08 10:20:00,57.56,57.57,57.51,57.53,5600.0,44.5797,44.5875,44.541,44.5565,5600.0
2005-02-08 10:25:00,57.53,57.55,57.52,57.55,4100.0,44.5565,44.572,44.5488,44.572,4100.0
2005-02-08 10:30:00,57.55,57.58,57.55,57.58,8500.0,44.572,44.5952,44.572,44.5952,8500.0
2005-02-08 10:35:00,57.57,57.57,57.53,57.55,5300.0,44.5875,44.5875,44.5565,44.572,5300.0
2005-02-08 10:40:00,57.55,57.56,57.55,57.56,2400.0,44.572,44.5797,44.572,44.5797,2400.0
2005-02-08 10:45:00,57.5,57.54,57.5,57.52,17100.0,44.5333,44.5643,44.5333,44.5488,17100.0
2005-02-08 10:50:00,57.52,57.52,57.48,57.52,3600.0,44.5488,44.5488,44.5178,44.5488,3600.0
2005-02-08 10:55:00,57.51,57.51,57.48,57.48,1600.0,44.541,44.541,44.5178,44.5178,1600.0
2005-02-08 11:00:00,57.48,57.49,57.44,57.45,4900.0,44.5178,44.5255,44.4868,44.4946,4900.0
2005-02-08 11:05:00,57.45,57.5,57.45,57.5,8800.0,44.4946,44.5333,44.4946,44.5333,8800.0
2005-02-08 11:10:00,57.5,57.5,57.47,57.47,3300.0,44.5333,44.5333,44.51,44.51,3300.0
2005-02-08 11:15:00,57.47,57.5,57.47,57.47,13600.0,44.51,44.5333,44.51,44.51,13600.0
2005-02-08 11:20:00,57.48,57.48,57.47,57.48,1300.0,44.5178,44.5178,44.51,44.5178,1300.0
2005-02-08 11:25:00,57.47,57.47,57.46,57.47,3800.0,44.51,44.51,44.5023,44.51,3800.0
2005-02-08 11:30:00,57.47,57.47,57.44,57.46,1600.0,44.51,44.51,44.4868,44.5023,1600.0
2005-02-08 11:35:00,57.46,57.47,57.46,57.46,2700.0,44.5023,44.51,44.5023,44.5023,2700.0
2005-02-08 11:40:00,57.46,57.46,57.46,57.46,0.0,44.5023,44.5023,44.5023,44.5023,0.0
2005-02-08 11:45:00,57.45,57.45,57.42,57.43,2700.0,44.4946,44.4946,44.4713,44.4791,2700.0
2005-02-08 11:50:00,57.43,57.44,57.4,57.4,6400.0,44.4791,44.4868,44.4558,44.4558,6400.0
2005-02-08 11:55:00,57.4,57.43,57.4,57.42,11000.0,44.4558,44.4791,44.4558,44.4713,11000.0
2005-02-08 12:00:00,57.43,57.43,57.42,57.43,6200.0,44.4791,44.4791,44.4713,44.4791,6200.0
2005-02-08 12:05:00,57.43,57.45,57.42,57.45,8200.0,44.4791,44.4946,44.4713,44.4946,8200.0
2005-02-08 12:10:00,57.45,57.45,57.4,57.4,3300.0,44.4946,44.4946,44.4558,44.4558,3300.0
2005-02-08 12:15:00,57.41,57.41,57.4,57.41,800.0,44.4636,44.4636,44.4558,44.4636,800.0
2005-02-08 12:20:00,57.41,57.41,57.41,57.41,0.0,44.4636,44.4636,44.4636,44.4636,0.0
2005-02-08 12:25:00,57.41,57.41,57.4,57.4,16100.0,44.4636,44.4636,44.4558,44.4558,16100.0
2005-02-08 12:30:00,57.4,57.4,57.4,57.4,4200.0,44.4558,44.4558,44.4558,44.4558,4200.0
2005-02-08 12:35:00,57.41,57.41,57.41,57.41,1200.0,44.4636,44.4636,44.4636,44.4636,1200.0
2005-02-08 12:40:00,57.41,57.42,57.41,57.42,1200.0,44.4636,44.4713,44.4636,44.4713,1200.0
2005-02-08 12:45:00,57.4,57.41,57.4,57.41,2900.0,44.4558,44.4636,44.4558,44.4636,2900.0
2005-02-08 12:50:00,57.4,57.45,57.4,57.44,3200.0,44.4558,44.4946,44.4558,44.4868,3200.0
2005-02-08 12:55:00,57.45,57.45,57.41,57.44,9400.0,44.4946,44.4946,44.4636,44.4868,9400.0
2005-02-08 13:00:00,57.43,57.44,57.43,57.43,1500.0,44.4791,44.4868,44.4791,44.4791,1500.0
2005-02-08 13:05:00,57.44,57.44,57.44,57.44,1800.0,44.4868,44.4868,44.4868,44.4868,1800.0
2005-02-08 13:10:00,57.44,57.45,57.44,57.45,2700.0,44.4868,44.4946,44.4868,44.4946,2700.0
2005-02-08 13:15:00,57.45,57.46,57.44,57.46,2100.0,44.4946,44.5023,44.4868,44.5023,2100.0
2005-02-08 13:20:00,57.46,57.46,57.46,57.46,900.0,44.5023,44.5023,44.5023,44.5023,900.0
2005-02-08 13:25:00,57.46,57.47,57.46,57.47,1000.0,44.5023,44.51,44.5023,44.51,1000.0
2005-02-08 13:30:00,57.47,57.48,57.47,57.48,600.0,44.51,44.5178,44.51,44.5178,600.0
2005-02-08 13:35:00,57.48,57.5,57.48,57.48,400.0,44.5178,44.5333,44.5178,44.5178,400.0
2005-02-08 13:40:00,57.49,57.49,57.47,57.48,2200.0,44.5255,44.5255,44.51,44.5178,2200.0
2005-02-08 13:45:00,57.46,57.46,57.42,57.45,4200.0,44.5023,44.5023,44.4713,44.4946,4200.0
2005-02-08 13:50:00,57.46,57.46,57.46,57.46,1900.0,44.5023,44.5023,44.5023,44.5023,1900.0
2005-02-08 13:55:00,57.46,57.48,57.46,57.48,1900.0,44.5023,44.5178,44.5023,44.5178,1900.0
2005-02-08 14:00:00,57.48,57.5,57.48,57.5,1800.0,44.5178,44.5333,44.5178,44.5333,1800.0
2005-02-08 14:05:00,57.48,57.49,57.44,57.45,11900.0,44.5178,44.5255,44.4868,44.4946,11900.0
2005-02-08 14:10:00,57.45,57.46,57.44,57.46,4700.0,44.4946,44.5023,44.4868,44.5023,4700.0
2005-02-08 14:15:00,57.46,57.47,57.45,57.47,9500.0,44.5023,44.51,44.4946,44.51,9500.0
2005-02-08 14:20:00,57.47,57.47,57.47,57.47,4100.0,44.51,44.51,44.51,44.51,4100.0
2005-02-08 14:25:00,57.46,57.46,57.45,57.45,2400.0,44.5023,44.5023,44.4946,44.4946,2400.0
2005-02-08 14:30:00,57.44,57.46,57.43,57.43,3500.0,44.4868,44.5023,44.4791,44.4791,3500.0
2005-02-08 14:35:00,57.42,57.43,57.4,57.4,13500.0,44.4713,44.4791,44.4558,44.4558,13500.0
2005-02-08 14:40:00,57.4,57.4,57.39,57.39,1000.0,44.4558,44.4558,44.4481,44.4481,1000.0
2005-02-08 14:45:00,57.4,57.41,57.39,57.41,4200.0,44.4558,44.4636,44.4481,44.4636,4200.0
2005-02-08 14:50:00,57.41,57.43,57.41,57.43,2700.0,44.4636,44.4791,44.4636,44.4791,2700.0
2005-02-08 14:55:00,57.44,57.47,57.44,57.47,900.0,44.4868,44.51,44.4868,44.51,900.0
2005-02-08 15:00:00,57.47,57.48,57.47,57.48,1200.0,44.51,44.5178,44.51,44.5178,1200.0
2005-02-08 15:05:00,57.48,57.48,57.4,57.41,12600.0,44.5178,44.5178,44.4558,44.4636,12600.0
2005-02-08 15:10:00,57.41,57.43,57.4,57.4,12800.0,44.4636,44.4791,44.4558,44.4558,12800.0
2005-02-08 15:15:00,57.41,57.44,57.41,57.44,8000.0,44.4636,44.4868,44.4636,44.4868,8000.0
2005-02-08 15:20:00,57.46,57.48,57.45,57.48,3600.0,44.5023,44.5178,44.4946,44.5178,3600.0
2005-02-08 15:25:00,57.48,57.49,57.48,57.49,13000.0,44.5178,44.5255,44.5178,44.5255,13000.0
2005-02-08 15:30:00,57.5,57.5,57.5,57.5,8100.0,44.5333,44.5333,44.5333,44.5333,8100.0
2005-02-08 15:35:00,57.5,57.51,57.47,57.51,13600.0,44.5333,44.541,44.51,44.541,13600.0
2005-02-08 15:40:00,57.51,57.52,57.5,57.52,7400.0,44.541,44.5488,44.5333,44.5488,7400.0
2005-02-08 15:45:00,57.54,57.54,57.48,57.5,6500.0,44.5643,44.5643,44.5178,44.5333,6500.0
2005-02-08 15:50:00,57.52,57.55,57.51,57.55,10200.0,44.5488,44.572,44.541,44.572,10200.0
2005-02-08 15:55:00,57.55,57.55,57.49,57.51,32700.0,44.572,44.572,44.5255,44.541,32700.0
2005-02-09 09:30:00,57.5,57.5,57.35,57.35,8000.0,44.5333,44.5333,44.4171,44.4171,8000.0
2005-02-09 09:35:00,57.35,57.45,57.33,57.45,3800.0,44.4171,44.4946,44.4016,44.4946,3800.0
2005-02-09 09:40:00,57.57,57.57,57.42,57.43,5500.0,44.5875,44.5875,44.4713,44.4791,5500.0
2005-02-09 09:45:00,57.41,57.59,57.41,57.52,7000.0,44.4636,44.603,44.4636,44.5488,7000.0
2005-02-09 09:50:00,57.59,57.59,57.55,57.58,3200.0,44.603,44.603,44.572,44.5952,3200.0
2005-02-09 09:55:00,57.5,57.59,57.5,57.59,6400.0,44.5333,44.603,44.5333,44.603,6400.0
2005-02-09 10:00:00,57.59,57.6,57.52,57.53,6100.0,44.603,44.6107,44.5488,44.5565,6100.0
2005-02-09 10:05:00,57.56,57.59,57.56,57.59,2700.0,44.5797,44.603,44.5797,44.603,2700.0
2005-02-09 10:10:00,57.59,57.59,57.45,57.45,20100.0,44.603,44.603,44.4946,44.4946,20100.0
2005-02-09 10:15:00,57.45,57.45,57.4,57.44,8700.0,44.4946,44.4946,44.4558,44.4868,8700.0
2005-02-09 10:20:00,57.43,57.44,57.39,57.39,4100.0,44.4791,44.4868,44.4481,44.4481,4100.0
2005-02-09 10:25:00,57.38,57.42,57.38,57.42,3100.0,44.4403,44.4713,44.4403,44.4713,3100.0
2005-02-09 10:30:00,57.43,57.43,57.35,57.35,4000.0,44.4791,44.4791,44.4171,44.4171,4000.0
2005-02-09 10:35:00,57.33,57.33,57.3,57.3,5700.0,44.4016,44.4016,44.3784,44.3784,5700.0
2005-02-09 10:40:00,57.26,57.3,57.25,57.28,9700.0,44.3474,44.3784,44.3397,44.3629,9700.0
2005-02-09 10:45:00,57.28,57.31,57.26,57.31,7000.0,44.3629,44.3861,44.3474,44.3861,7000.0
2005-02-09 10:50:00,57.32,57.34,57.31,57.31,2700.0,44.3939,44.4094,44.3861,44.3861,2700.0
2005-02-09 10:55:00,57.3,57.33,57.3,57.31,3100.0,44.3784,44.4016,44.3784,44.3861,3100.0
2005-02-09 11:00:00,57.31,57.34,57.3,57.3,4100.0,44.3861,44.4094,44.3784,44.3784,4100.0
2005-02-09 11:05:00,57.29,57.31,57.29,57.3,3100.0,44.3706,44.3861,44.3706,44.3784,3100.0
2005-02-09 11:10:00,57.3,57.3,57.28,57.28,2000.0,44.3784,44.3784,44.3629,44.3629,2000.0
2005-02-09 11:15:00,57.29,57.29,57.27,57.27,5200.0,44.3706,44.3706,44.3551,44.3551,5200.0
2005-02-09 11:20:00,57.28,57.33,57.28,57.33,1600.0,44.3629,44.4016,44.3629,44.4016,1600.0
2005-02-09 11:25:00,57.33,57.33,57.3,57.3,5200.0,44.4016,44.4016,44.3784,44.3784,5200.0
2005-02-09 11:30:00,57.34,57.34,57.31,57.32,1900.0,44.4094,44.4094,44.3861,44.3939,1900.0
2005-02-09 11:35:00,57.33,57.33,57.26,57.32,4100.0,44.4016,44.4016,44.3474,44.3939,4100.0
2005-02-09 11:40:00,57.33,57.33,57.33,57.33,200.0,44.4016,44.4016,44.4016,44.4016,200.0
2005-02-09 11:45:00,57.32,57.32,57.32,57.32,1900.0,44.3939,44.3939,44.3939,44.3939,1900.0
2005-02-09 11:50:00,57.32,57.33,57.29,57.3,4200.0,44.3939,44.4016,44.3706,44.3784,4200.0
2005-02-09 11:55:00,57.29,57.29,57.29,57.29,900.0,44.3706,44.3706,44.3706,44.3706,900.0
2005-02-09 12:00:00,57.29,57.29,57.28,57.28,900.0,44.3706,44.3706,44.3629,44.3629,900.0
2005-02-09 12:05:00,57.29,57.29,57.26,57.27,2500.0,44.3706,44.3706,44.3474,44.3551,2500.0
2005-02-09 12:10:00,57.27,57.27,57.26,57.26,1100.0,44.3551,44.3551,44.3474,44.3474,1100.0
2005-02-09 12:15:00,57.26,57.27,57.25,57.25,2400.0,44.3474,44.3551,44.3397,44.3397,2400.0
2005-02-09 12:20:00,57.25,57.25,57.23,57.24,2500.0,44.3397,44.3397,44.3242,44.3319,2500.0
2005-02-09 12:25:00,57.24,57.24,57.23,57.24,1300.0,44.3319,44.3319,44.3242,44.3319,1300.0
2005-02-09 12:30:00,57.24,57.25,57.23,57.24,1000.0,44.3319,44.3397,44.3242,44.3319,1000.0
2005-02-09 12:35:00,57.25,57.25,57.22,57.24,1300.0,44.3397,44.3397,44.3164,44.3319,1300.0
2005-02-09 12:40:00,57.26,57.26,57.25,57.25,400.0,44.3474,44.3474,44.3397,44.3397,400.0
2005-02-09 12:45:00,57.23,57.24,57.23,57.24,400.0,44.3242,44.3319,44.3242,44.3319,400.0
2005-02-09 12:50:00,57.24,57.25,57.24,57.25,700.0,44.3319,44.3397,44.3319,44.3397,700.0
2005-02-09 12:55:00,57.25,57.25,57.25,57.25,400.0,44.3397,44.3397,44.3397,44.3397,400.0
2005-02-09 13:00:00,57.26,57.28,57.26,57.27,500.0,44.3474,44.3629,44.3474,44.3551,500.0
2005-02-09 13:05:00,57.27,57.3,57.26,57.27,2500.0,44.3551,44.3784,44.3474,44.3551,2500.0
2005-02-09 13:10:00,57.27,57.27,57.26,57.27,5600.0,44.3551,44.3551,44.3474,44.3551,5600.0
2005-02-09 13:15:00,57.3,57.3,57.28,57.28,700.0,44.3784,44.3784,44.3629,44.3629,700.0
2005-02-09 13:20:00,57.29,57.29,57.29,57.29,200.0,44.3706,44.3706,44.3706,44.3706,200.0
2005-02-09 13:25:00,57.29,57.32,57.29,57.32,1300.0,44.3706,44.3939,44.3706,44.3939,1300.0
2005-02-09 13:30:00,57.32,57.32,57.31,57.32,1100.0,44.3939,44.3939,44.3861,44.3939,1100.0
2005-02-09 13:35:00,57.32,57.32,57.32,57.32,1600.0,44.3939,44.3939,44.3939,44.3939,1600.0
2005-02-09 13:40:00,57.32,57.32,57.31,57.31,1600.0,44.3939,44.3939,44.3861,44.3861,1600.0
2005-02-09 13:45:00,57.3,57.31,57.23,57.28,7600.0,44.3784,44.3861,44.3242,44.3629,7600.0
2005-02-09 13:50:00,57.28,57.35,57.28,57.35,1000.0,44.3629,44.4171,44.3629,44.4171,1000.0
2005-02-09 13:55:00,57.33,57.33,57.32,57.33,1000.0,44.4016,44.4016,44.3939,44.4016,1000.0
2005-02-09 14:00:00,57.32,57.32,57.3,57.3,1400.0,44.3939,44.3939,44.3784,44.3784,1400.0
2005-02-09 14:05:00,57.28,57.28,57.24,57.24,3000.0,44.3629,44.3629,44.3319,44.3319,3000.0
2005-02-09 14:10:00,57.24,57.24,57.19,57.19,5400.0,44.3319,44.3319,44.2932,44.2932,5400.0
2005-02-09 14:15:00,57.21,57.21,57.21,57.21,14700.0,44.3087,44.3087,44.3087,44.3087,14700.0
2005-02-09 14:20:00,57.2,57.2,57.2,57.2,200.0,44.3009,44.3009,44.3009,44.3009,200.0
2005-02-09 14:25:00,57.21,57.25,57.2,57.2,5500.0,44.3087,44.3397,44.3009,44.3009,5500.0
2005-02-09 14:30:00,57.2,57.21,57.2,57.21,2000.0,44.3009,44.3087,44.3009,44.3087,2000.0
2005-02-09 14:35:00,57.21,57.23,57.21,57.23,4900.0,44.3087,44.3242,44.3087,44.3242,4900.0
2005-02-09 14:40:00,57.25,57.25,57.24,57.25,1700.0,44.3397,44.3397,44.3319,44.3397,1700.0
2005-02-09 14:45:00,57.23,57.23,57.22,57.22,1100.0,44.3242,44.3242,44.3164,44.3164,1100.0
2005-02-09 14:50:00,57.22,57.22,57.21,57.21,4800.0,44.3164,44.3164,44.3087,44.3087,4800.0
2005-02-09 14:55:00,57.22,57.23,57.22,57.23,1600.0,44.3164,44.3242,44.3164,44.3242,1600.0
2005-02-09 15:00:00,57.22,57.25,57.22,57.25,1900.0,44.3164,44.3397,44.3164,44.3397,1900.0
2005-02-09 15:05:00,57.24,57.25,57.24,57.25,3100.0,44.3319,44.3397,44.3319,44.3397,3100.0
2005-02-09 15:10:00,57.25,57.26,57.2,57.2,3100.0,44.3397,44.3474,44.3009,44.3009,3100.0
2005-02-09 15:15:00,57.21,57.24,57.21,57.24,4200.0,44.3087,44.3319,44.3087,44.3319,4200.0
2005-02-09 15:20:00,57.24,57.27,57.24,57.27,15200.0,44.3319,44.3551,44.3319,44.3551,15200.0
2005-02-09 15:25:00,57.28,57.29,57.28,57.28,5800.0,44.3629,44.3706,44.3629,44.3629,5800.0
2005-02-09 15:30:00,57.27,57.29,57.27,57.29,4500.0,44.3551,44.3706,44.3551,44.3706,4500.0
2005-02-09 15:35:00,57.3,57.32,57.3,57.3,2200.0,44.3784,44.3939,44.3784,44.3784,2200.0
2005-02-09 15:40:00,57.3,57.31,57.3,57.3,3100.0,44.3784,44.3861,44.3784,44.3784,3100.0
2005-02-09 15:45:00,57.31,57.31,57.27,57.28,4900.0,44.3861,44.3861,44.3551,44.3629,4900.0
2005-02-09 15:50:00,57.27,57.27,57.26,57.27,7000.0,44.3551,44.3551,44.3474,44.3551,7000.0
2005-02-09 15:55:00,57.27,57.27,57.25,57.25,7700.0,44.3551,44.3551,44.3397,44.3397,7700.0
2005-02-10 09:30:00,57.08,57.14,57.08,57.14,10900.0,44.208,44.2545,44.208,44.2545,10900.0
2005-02-10 09:35:00,57.17,57.2,57.15,57.16,2100.0,44.2777,44.3009,44.2622,44.27,2100.0
2005-02-10 09:40:00,57.17,57.24,57.16,57.16,1200.0,44.2777,44.3319,44.27,44.27,1200.0
2005-02-10 09:45:00,57.11,57.23,57.11,57.21,3700.0,44.2312,44.3242,44.2312,44.3087,3700.0
2005-02-10 09:50:00,57.25,57.34,57.24,57.34,3000.0,44.3397,44.4094,44.3319,44.4094,3000.0
2005-02-10 09:55:00,57.33,57.33,57.28,57.28,2600.0,44.4016,44.4016,44.3629,44.3629,2600.0
2005-02-10 10:00:00,57.28,57.3,57.0,57.07,13900.0,44.3629,44.3784,44.146,44.2002,13900.0
2005-02-10 10:05:00,57.1,57.12,57.08,57.12,4000.0,44.2235,44.239,44.208,44.239,4000.0
2005-02-10 10:10:00,57.1,57.1,57.04,57.04,7900.0,44.2235,44.2235,44.177,44.177,7900.0
2005-02-10 10:15:00,57.0,57.1,57.0,57.1,5500.0,44.146,44.2235,44.146,44.2235,5500.0
2005-02-10 10:20:00,57.09,57.11,57.09,57.11,800.0,44.2157,44.2312,44.2157,44.2312,800.0
2005-02-10 10:25:00,57.09,57.1,57.06,57.06,1200.0,44.2157,44.2235,44.1925,44.1925,1200.0
2005-02-10 10:30:00,57.01,57.1,57.01,57.1,1600.0,44.1538,44.2235,44.1538,44.2235,1600.0
2005-02-10 10:35:00,57.1,57.1,57.09,57.09,200.0,44.2235,44.2235,44.2157,44.2157,200.0
2005-02-10 10:40:00,57.08,57.08,57.07,57.08,500.0,44.208,44.208,44.2002,44.208,500.0
2005-02-10 10:45:00,57.08,57.08,57.05,57.07,800.0,44.208,44.208,44.1848,44.2002,800.0
2005-02-10 10:50:00,57.07,57.11,57.07,57.11,2300.0,44.2002,44.2312,44.2002,44.2312,2300.0
2005-02-10 10:55:00,57.11,57.11,57.06,57.06,1000.0,44.2312,44.2312,44.1925,44.1925,1000.0
2005-02-10 11:00:00,57.05,57.07,57.03,57.07,2600.0,44.1848,44.2002,44.1693,44.2002,2600.0
2005-02-10 11:05:00,57.03,57.03,57.0,57.0,1900.0,44.1693,44.1693,44.146,44.146,1900.0
2005-02-10 11:10:00,57.01,57.05,57.0,57.03,4700.0,44.1538,44.1848,44.146,44.1693,4700.0
2005-02-10 11:15:00,57.02,57.03,56.9,56.9,5100.0,44.1615,44.1693,44.0686,44.0686,5100.0
2005-02-10 11:20:00,56.89,56.91,56.88,56.9,12900.0,44.0608,44.0763,44.0531,44.0686,12900.0
2005-02-10 11:25:00,56.93,56.96,56.93,56.96,1900.0,44.0918,44.1151,44.0918,44.1151,1900.0
2005-02-10 11:30:00,56.95,56.95,56.94,56.94,2600.0,44.1073,44.1073,44.0996,44.0996,2600.0
2005-02-10 11:35:00,56.95,56.95,56.95,56.95,1200.0,44.1073,44.1073,44.1073,44.1073,1200.0
2005-02-10 11:40:00,56.95,56.95,56.93,56.93,1800.0,44.1073,44.1073,44.0918,44.0918,1800.0
2005-02-10 11:45:00,56.93,56.93,56.89,56.9,8300.0,44.0918,44.0918,44.0608,44.0686,8300.0
2005-02-10 11:50:00,56.9,56.98,56.9,56.97,7600.0,44.0686,44.1305,44.0686,44.1228,7600.0
2005-02-10 11:55:00,56.94,57.02,56.94,57.02,6300.0,44.0996,44.1615,44.0996,44.1615,6300.0
2005-02-10 12:00:00,57.02,57.02,57.01,57.02,600.0,44.1615,44.1615,44.1538,44.1615,600.0
2005-02-10 12:05:00,57.02,57.02,57.02,57.02,100.0,44.1615,44.1615,44.1615,44.1615,100.0
2005-02-10 12:10:00,57.01,57.01,57.0,57.0,600.0,44.1538,44.1538,44.146,44.146,600.0
2005-02-10 12:15:00,56.99,57.0,56.99,56.99,1700.0,44.1383,44.146,44.1383,44.1383,1700.0
2005-02-10 12:20:00,56.98,57.04,56.98,57.04,10600.0,44.1305,44.177,44.1305,44.177,10600.0
2005-02-10 12:25:00,57.02,57.05,57.02,57.04,7100.0,44.1615,44.1848,44.1615,44.177,7100.0
2005-02-10 12:30:00,57.04,57.04,56.97,56.98,6000.0,44.177,44.177,44.1228,44.1305,6000.0
2005-02-10 12:35:00,56.97,56.97,56.97,56.97,600.0,44.1228,44.1228,44.1228,44.1228,600.0
2005-02-10 12:40:00,56.98,57.01,56.98,57.01,4000.0,44.1305,44.1538,44.1305,44.1538,4000.0
2005-02-10 12:45:00,57.0,57.0,56.9,56.92,8900.0,44.146,44.146,44.0686,44.0841,8900.0
2005-02-10 12:50:00,56.92,56.92,56.89,56.9,4300.0,44.0841,44.0841,44.0608,44.0686,4300.0
2005-02-10 12:55:00,56.9,56.92,56.9,56.9,3100.0,44.0686,44.0841,44.0686,44.0686,3100.0
2005-02-10 13:00:00,56.89,56.9,56.88,56.89,4900.0,44.0608,44.0686,44.0531,44.0608,4900.0
2005-02-10 13:05:00,56.89,56.9,56.87,56.87,3700.0,44.0608,44.0686,44.0453,44.0453,3700.0
2005-02-10 13:10:00,56.88,56.88,56.85,56.86,3100.0,44.0531,44.0531,44.0299,44.0376,3100.0
2005-02-10 13:15:00,56.85,56.86,56.85,56.86,2800.0,44.0299,44.0376,44.0299,44.0376,2800.0
2005-02-10 13:20:00,56.85,56.86,56.85,56.86,800.0,44.0299,44.0376,44.0299,44.0376,800.0
2005-02-10 13:25:00,56.85,56.98,56.85,56.98,10700.0,44.0299,44.1305,44.0299,44.1305,10700.0
2005-02-10 13:30:00,56.95,57.03,56.95,57.0,7000.0,44.1073,44.1693,44.1073,44.146,7000.0
2005-02-10 13:35:00,57.0,57.05,57.0,57.05,9700.0,44.146,44.1848,44.146,44.1848,9700.0
2005-02-10 13:40:00,57.05,57.05,57.02,57.03,4500.0,44.1848,44.1848,44.1615,44.1693,4500.0
2005-02-10 13:45:00,57.02,57.04,57.01,57.01,4800.0,44.1615,44.177,44.1538,44.1538,4800.0
2005-02-10 13:50:00,57.01,57.01,56.99,56.99,2200.0,44.1538,44.1538,44.1383,44.1383,2200.0
2005-02-10 13:55:00,56.99,57.03,56.99,57.03,6000.0,44.1383,44.1693,44.1383,44.1693,6000.0
2005-02-10 14:00:00,57.02,57.05,57.02,57.05,3400.0,44.1615,44.1848,44.1615,44.1848,3400.0
2005-02-10 14:05:00,57.05,57.05,57.04,57.05,5400.0,44.1848,44.1848,44.177,44.1848,5400.0
2005-02-10 14:10:00,57.06,57.07,57.0,57.07,10800.0,44.1925,44.2002,44.146,44.2002,10800.0
2005-02-10 14:15:00,57.06,57.07,57.01,57.06,9000.0,44.1925,44.2002,44.1538,44.1925,9000.0
2005-02-10 14:20:00,57.0,57.02,57.0,57.02,21000.0,44.146,44.1615,44.146,44.1615,21000.0
2005-02-10 14:25:00,57.03,57.04,57.03,57.04,2100.0,44.1693,44.177,44.1693,44.177,2100.0
2005-02-10 14:30:00,57.04,57.04,57.03,57.03,1600.0,44.177,44.177,44.1693,44.1693,1600.0
2005-02-10 14:35:00,57.02,57.04,57.02,57.03,2700.0,44.1615,44.177,44.1615,44.1693,2700.0
2005-02-10 14:40:00,57.04,57.04,57.0,57.0,4500.0,44.177,44.177,44.146,44.146,4500.0
2005-02-10 14:45:00,57.01,57.02,57.01,57.02,3800.0,44.1538,44.1615,44.1538,44.1615,3800.0
2005-02-10 14:50:00,57.01,57.05,56.99,56.99,11000.0,44.1538,44.1848,44.1383,44.1383,11000.0
2005-02-10 14:55:00,56.99,57.01,56.97,57.01,7700.0,44.1383,44.1538,44.1228,44.1538,7700.0
2005-02-10 15:00:00,57.01,57.01,56.97,57.01,3000.0,44.1538,44.1538,44.1228,44.1538,3000.0
2005-02-10 15:05:00,57.01,57.06,57.0,57.04,6900.0,44.1538,44.1925,44.146,44.177,6900.0
2005-02-10 15:10:00,57.04,57.06,57.04,57.05,2400.0,44.177,44.1925,44.177,44.1848,2400.0
2005-02-10 15:15:00,57.04,57.04,57.0,57.04,10200.0,44.177,44.177,44.146,44.177,10200.0
2005-02-10 15:20:00,57.04,57.05,57.02,57.02,2900.0,44.177,44.1848,44.1615,44.1615,2900.0
2005-02-10 15:25:00,57.02,57.04,57.02,57.04,4800.0,44.1615,44.177,44.1615,44.177,4800.0
2005-02-10 15:30:00,57.02,57.04,57.01,57.04,9100.0,44.1615,44.177,44.1538,44.177,9100.0
2005-02-10 15:35:00,57.01,57.01,56.95,56.96,5200.0,44.1538,44.1538,44.1073,44.1151,5200.0
2005-02-10 15:40:00,56.96,56.96,56.95,56.96,2200.0,44.1151,44.1151,44.1073,44.1151,2200.0
2005-02-10 15:45:00,56.96,56.96,56.93,56.94,7100.0,44.1151,44.1151,44.0918,44.0996,7100.0
2005-02-10 15:50:00,56.95,56.99,56.94,56.96,32900.0,44.1073,44.1383,44.0996,44.1151,32900.0
2005-02-10 15:55:00,56.96,56.99,56.95,56.99,16700.0,44.1151,44.1383,44.1073,44.1383,16700.0
2005-02-11 09:30:00,56.96,56.96,56.83,56.83,2300.0,44.1151,44.1151,44.0144,44.0144,2300.0
2005-02-11 09:35:00,56.75,56.75,56.64,56.64,2900.0,43.9524,43.9524,43.8672,43.8672,2900.0
2005-02-11 09:40:00,56.59,56.59,56.5,56.5,3500.0,43.8285,43.8285,43.7588,43.7588,3500.0
2005-02-11 09:45:00,56.51,56.55,56.42,56.55,7500.0,43.7665,43.7975,43.6968,43.7975,7500.0
2005-02-11 09:50:00,56.55,56.55,56.5,56.51,1000.0,43.7975,43.7975,43.7588,43.7665,1000.0
2005-02-11 09:55:00,56.64,56.7,56.61,56.61,2900.0,43.8672,43.9137,43.844,43.844,2900.0
2005-02-11 10:00:00,56.61,56.62,56.54,56.55,6400.0,43.844,43.8517,43.7898,43.7975,6400.0
2005-02-11 10:05:00,56.55,56.69,56.55,56.68,2800.0,43.7975,43.9059,43.7975,43.8982,2800.0
2005-02-11 10:10:00,56.67,56.73,56.62,56.68,2500.0,43.8904,43.9369,43.8517,43.8982,2500.0
2005-02-11 10:15:00,56.71,56.72,56.65,56.72,2700.0,43.9214,43.9292,43.875,43.9292,2700.0
2005-02-11 10:20:00,56.72,56.72,56.63,56.64,1900.0,43.9292,43.9292,43.8595,43.8672,1900.0
2005-02-11 10:25:00,56.64,56.66,56.63,56.63,3500.0,43.8672,43.8827,43.8595,43.8595,3500.0
2005-02-11 10:30:00,56.64,56.72,56.64,56.66,4200.0,43.8672,43.9292,43.8672,43.8827,4200.0
2005-02-11 10:35:00,56.65,56.69,56.64,56.69,1500.0,43.875,43.9059,43.8672,43.9059,1500.0
2005-02-11 10:40:00,56.69,56.69,56.61,56.61,2700.0,43.9059,43.9059,43.844,43.844,2700.0
2005-02-11 10:45:00,56.62,56.69,56.62,56.65,2800.0,43.8517,43.9059,43.8517,43.875,2800.0
2005-02-11 10:50:00,56.69,56.69,56.65,56.65,1900.0,43.9059,43.9059,43.875,43.875,1900.0
2005-02-11 10:55:00,56.66,56.68,56.66,56.68,900.0,43.8827,43.8982,43.8827,43.8982,900.0
2005-02-11 11:00:00,56.68,56.8,56.67,56.74,6200.0,43.8982,43.9911,43.8904,43.9447,6200.0
2005-02-11 11:05:00,56.76,56.91,56.76,56.9,4800.0,43.9602,44.0763,43.9602,44.0686,4800.0
2005-02-11 11:10:00,56.9,57.0,56.9,57.0,25700.0,44.0686,44.146,44.0686,44.146,25700.0
2005-02-11 11:15:00,57.0,57.06,56.99,57.03,10100.0,44.146,44.1925,44.1383,44.1693,10100.0
2005-02-11 11:20:00,57.04,57.1,57.03,57.05,6000.0,44.177,44.2235,44.1693,44.1848,6000.0
2005-02-11 11:25:00,57.05,57.26,57.0,57.26,11300.0,44.1848,44.3474,44.146,44.3474,11300.0
2005-02-11 11:30:00,57.23,57.35,57.23,57.24,12900.0,44.3242,44.4171,44.3242,44.3319,12900.0
2005-02-11 11:35:00,57.27,57.27,57.22,57.25,900.0,44.3551,44.3551,44.3164,44.3397,900.0
2005-02-11 11:40:00,57.25,57.27,57.2,57.25,2100.0,44.3397,44.3551,44.3009,44.3397,2100.0
2005-02-11 11:45:00,57.28,57.34,57.28,57.34,3000.0,44.3629,44.4094,44.3629,44.4094,3000.0
2005-02-11 11:50:00,57.34,57.35,57.33,57.35,2400.0,44.4094,44.4171,44.4016,44.4171,2400.0
2005-02-11 11:55:00,57.35,57.38,57.3,57.3,3200.0,44.4171,44.4403,44.3784,44.3784,3200.0
2005-02-11 12:00:00,57.27,57.3,57.26,57.3,3100.0,44.3551,44.3784,44.3474,44.3784,3100.0
2005-02-11 12:05:00,57.3,57.31,57.27,57.27,3800.0,44.3784,44.3861,44.3551,44.3551,3800.0
2005-02-11 12:10:00,57.28,57.28,57.22,57.25,6500.0,44.3629,44.3629,44.3164,44.3397,6500.0
2005-02-11 12:15:00,57.23,57.23,57.15,57.15,5700.0,44.3242,44.3242,44.2622,44.2622,5700.0
2005-02-11 12:20:00,57.14,57.24,57.14,57.2,5500.0,44.2545,44.3319,44.2545,44.3009,5500.0
2005-02-11 12:25:00,57.2,57.2,57.14,57.14,3200.0,44.3009,44.3009,44.2545,44.2545,3200.0
2005-02-11 12:30:00,57.12,57.14,57.09,57.14,5000.0,44.239,44.2545,44.2157,44.2545,5000.0
2005-02-11 12:35:00,57.14,57.18,57.12,57.18,4300.0,44.2545,44.2854,44.239,44.2854,4300.0
2005-02-11 12:40:00,57.16,57.16,57.13,57.13,1900.0,44.27,44.27,44.2467,44.2467,1900.0
2005-02-11 12:45:00,57.13,57.19,57.13,57.17,7300.0,44.2467,44.2932,44.2467,44.2777,7300.0
2005-02-11 12:50:00,57.17,57.21,57.14,57.21,2200.0,44.2777,44.3087,44.2545,44.3087,2200.0
2005-02-11 12:55:00,57.22,57.22,57.14,57.15,1400.0,44.3164,44.3164,44.2545,44.2622,1400.0
2005-02-11 13:00:00,57.15,57.15,57.13,57.13,3300.0,44.2622,44.2622,44.2467,44.2467,3300.0
2005-02-11 13:05:00,57.1,57.1,56.93,56.97,10200.0,44.2235,44.2235,44.0918,44.1228,10200.0
2005-02-11 13:10:00,56.97,57.02,56.94,57.01,4200.0,44.1228,44.1615,44.0996,44.1538,4200.0
2005-02-11 13:15:00,57.01,57.01,56.98,56.98,2700.0,44.1538,44.1538,44.1305,44.1305,2700.0
2005-02-11 13:20:00,57.01,57.06,57.0,57.05,1500.0,44.1538,44.1925,44.146,44.1848,1500.0
2005-02-11 13:25:00,57.08,57.08,57.01,57.01,3100.0,44.208,44.208,44.1538,44.1538,3100.0
2005-02-11 13:30:00,57.02,57.06,57.0,57.03,4600.0,44.1615,44.1925,44.146,44.1693,4600.0
2005-02-11 13:35:00,57.02,57.05,56.99,57.05,700.0,44.1615,44.1848,44.1383,44.1848,700.0
2005-02-11 13:40:00,57.05,57.07,57.04,57.06,1800.0,44.1848,44.2002,44.177,44.1925,1800.0
2005-02-11 13:45:00,57.07,57.07,57.06,57.06,1400.0,44.2002,44.2002,44.1925,44.1925,1400.0
2005-02-11 13:50:00,57.07,57.07,57.07,57.07,500.0,44.2002,44.2002,44.2002,44.2002,500.0
2005-02-11 13:55:00,57.09,57.15,57.09,57.15,5300.0,44.2157,44.2622,44.2157,44.2622,5300.0
2005-02-11 14:00:00,57.13,57.15,57.12,57.15,4100.0,44.2467,44.2622,44.239,44.2622,4100.0
2005-02-11 14:05:00,57.14,57.29,57.14,57.29,7500.0,44.2545,44.3706,44.2545,44.3706,7500.0
2005-02-11 14:10:00,57.29,57.36,57.29,57.35,2900.0,44.3706,44.4248,44.3706,44.4171,2900.0
2005-02-11 14:15:00,57.35,57.35,57.34,57.35,1200.0,44.4171,44.4171,44.4094,44.4171,1200.0
2005-02-11 14:20:00,57.35,57.35,57.34,57.35,1400.0,44.4171,44.4171,44.4094,44.4171,1400.0
2005-02-11 14:25:00,57.34,57.38,57.33,57.38,1000.0,44.4094,44.4403,44.4016,44.4403,1000.0
2005-02-11 14:30:00,57.35,57.39,57.35,57.37,1100.0,44.4171,44.4481,44.4171,44.4326,1100.0
2005-02-11 14:35:00,57.38,57.38,57.36,57.37,1600.0,44.4403,44.4403,44.4248,44.4326,1600.0
2005-02-11 14:40:00,57.39,57.4,57.39,57.39,3700.0,44.4481,44.4558,44.4481,44.4481,3700.0
2005-02-11 14:45:00,57.4,57.4,57.39,57.39,1400.0,44.4558,44.4558,44.4481,44.4481,1400.0
2005-02-11 14:50:00,57.38,57.38,57.33,57.35,2500.0,44.4403,44.4403,44.4016,44.4171,2500.0
2005-02-11 14:55:00,57.35,57.35,57.28,57.3,2100.0,44.4171,44.4171,44.3629,44.3784,2100.0
2005-02-11 15:00:00,57.3,57.3,57.26,57.27,1000.0,44.3784,44.3784,44.3474,44.3551,1000.0
2005-02-11 15:05:00,57.27,57.29,57.25,57.25,500.0,44.3551,44.3706,44.3397,44.3397,500.0
2005-02-11 15:10:00,57.25,57.32,57.25,57.25,11400.0,44.3397,44.3939,44.3397,44.3397,11400.0
2005-02-11 15:15:00,57.24,57.24,57.22,57.23,3300.0,44.3319,44.3319,44.3164,44.3242,3300.0
2005-02-11 15:20:00,57.24,57.28,57.24,57.28,7100.0,44.3319,44.3629,44.3319,44.3629,7100.0
2005-02-11 15:25:00,57.28,57.28,57.23,57.23,2600.0,44.3629,44.3629,44.3242,44.3242,2600.0
2005-02-11 15:30:00,57.26,57.3,57.2,57.27,7400.0,44.3474,44.3784,44.3009,44.3551,7400.0
2005-02-11 15:35:00,57.24,57.26,57.23,57.24,2000.0,44.3319,44.3474,44.3242,44.3319,2000.0
2005-02-11 15:40:00,57.23,57.24,57.2,57.22,2500.0,44.3242,44.3319,44.3009,44.3164,2500.0
2005-02-11 15:45:00,57.22,57.25,57.22,57.24,3400.0,44.3164,44.3397,44.3164,44.3319,3400.0
2005-02-11 15:50:00,57.23,57.23,57.2,57.21,800.0,44.3242,44.3242,44.3009,44.3087,800.0
2005-02-11 15:55:00,57.22,57.23,57.2,57.23,6800.0,44.3164,44.3242,44.3009,44.3242,6800.0
2005-02-14 09:30:00,57.22,57.3,57.18,57.3,3200.0,44.3164,44.3784,44.2854,44.3784,3200.0
2005-02-14 09:35:00,57.26,57.26,57.1,57.1,4300.0,44.3474,44.3474,44.2235,44.2235,4300.0
2005-02-14 09:40:00,57.1,57.13,57.02,57.13,2000.0,44.2235,44.2467,44.1615,44.2467,2000.0
2005-02-14 09:45:00,57.22,57.3,57.22,57.28,5000.0,44.3164,44.3784,44.3164,44.3629,5000.0
2005-02-14 09:50:00,57.28,57.29,57.19,57.21,5400.0,44.3629,44.3706,44.2932,44.3087,5400.0
2005-02-14 09:55:00,57.21,57.23,57.05,57.05,5700.0,44.3087,44.3242,44.1848,44.1848,5700.0
2005-02-14 10:00:00,57.03,57.11,56.95,56.97,4500.0,44.1693,44.2312,44.1073,44.1228,4500.0
2005-02-14 10:05:00,56.97,56.97,56.94,56.95,600.0,44.1228,44.1228,44.0996,44.1073,600.0
2005-02-14 10:10:00,56.99,57.05,56.98,57.05,5100.0,44.1383,44.1848,44.1305,44.1848,5100.0
2005-02-14 10:15:00,57.05,57.05,56.97,56.97,1900.0,44.1848,44.1848,44.1228,44.1228,1900.0
2005-02-14 10:20:00,56.99,57.0,56.85,56.87,20800.0,44.1383,44.146,44.0299,44.0453,20800.0
2005-02-14 10:25:00,56.87,56.9,56.87,56.9,2200.0,44.0453,44.0686,44.0453,44.0686,2200.0
2005-02-14 10:30:00,56.89,56.89,56.8,56.81,2300.0,44.0608,44.0608,43.9911,43.9989,2300.0
2005-02-14 10:35:00,56.82,56.84,56.82,56.82,2200.0,44.0066,44.0221,44.0066,44.0066,2200.0
2005-02-14 10:40:00,56.81,56.81,56.75,56.75,2400.0,43.9989,43.9989,43.9524,43.9524,2400.0
2005-02-14 10:45:00,56.74,56.74,56.7,56.72,3200.0,43.9447,43.9447,43.9137,43.9292,3200.0
2005-02-14 10:50:00,56.72,56.74,56.72,56.74,3800.0,43.9292,43.9447,43.9292,43.9447,3800.0
2005-02-14 10:55:00,56.74,56.74,56.71,56.71,3700.0,43.9447,43.9447,43.9214,43.9214,3700.0
2005-02-14 11:00:00,56.7,56.72,56.5,56.6,38000.0,43.9137,43.9292,43.7588,43.8362,38000.0
2005-02-14 11:05:00,56.61,56.66,56.6,56.65,4500.0,43.844,43.8827,43.8362,43.875,4500.0
2005-02-14 11:10:00,56.65,56.66,56.6,56.61,5300.0,43.875,43.8827,43.8362,43.844,5300.0
2005-02-14 11:15:00,56.61,56.62,56.61,56.62,13200.0,43.844,43.8517,43.844,43.8517,13200.0
2005-02-14 11:20:00,56.62,56.62,56.5,56.52,6800.0,43.8517,43.8517,43.7588,43.7743,6800.0
2005-02-14 11:25:00,56.51,56.57,56.51,56.56,2400.0,43.7665,43.813,43.7665,43.8053,2400.0
2005-02-14 11:30:00,56.57,56.58,56.56,56.57,4000.0,43.813,43.8207,43.8053,43.813,4000.0
2005-02-14 11:35:00,56.56,56.56,56.54,56.54,900.0,43.8053,43.8053,43.7898,43.7898,900.0
2005-02-14 11:40:00,56.56,56.57,56.55,56.57,4800.0,43.8053,43.813,43.7975,43.813,4800.0
2005-02-14 11:45:00,56.56,56.56,56.53,56.55,5800.0,43.8053,43.8053,43.782,43.7975,5800.0
2005-02-14 11:50:00,56.54,56.56,56.54,56.56,4700.0,43.7898,43.8053,43.7898,43.8053,4700.0
2005-02-14 11:55:00,56.55,56.56,56.54,56.55,3300.0,43.7975,43.8053,43.7898,43.7975,3300.0
2005-02-14 12:00:00,56.54,56.54,56.51,56.52,2600.0,43.7898,43.7898,43.7665,43.7743,2600.0
2005-02-14 12:05:00,56.51,56.51,56.49,56.49,6300.0,43.7665,43.7665,43.751,43.751,6300.0
2005-02-14 12:10:00,56.49,56.53,56.49,56.53,4700.0,43.751,43.782,43.751,43.782,4700.0
2005-02-14 12:15:00,56.52,56.53,56.5,56.5,3000.0,43.7743,43.782,43.7588,43.7588,3000.0
2005-02-14 12:20:00,56.5,56.52,56.5,56.5,2500.0,43.7588,43.7743,43.7588,43.7588,2500.0
2005-02-14 12:25:00,56.51,56.52,56.51,56.51,1600.0,43.7665,43.7743,43.7665,43.7665,1600.0
2005-02-14 12:30:00,56.51,56.53,56.51,56.53,3200.0,43.7665,43.782,43.7665,43.782,3200.0
2005-02-14 12:35:00,56.54,56.59,56.54,56.59,6100.0,43.7898,43.8285,43.7898,43.8285,6100.0
2005-02-14 12:40:00,56.58,56.59,56.57,56.57,900.0,43.8207,43.8285,43.813,43.813,900.0
2005-02-14 12:45:00,56.57,56.58,56.57,56.58,4700.0,43.813,43.8207,43.813,43.8207,4700.0
2005-02-14 12:50:00,56.57,56.6,56.57,56.6,600.0,43.813,43.8362,43.813,43.8362,600.0
2005-02-14 12:55:00,56.59,56.62,56.59,56.62,300.0,43.8285,43.8517,43.8285,43.8517,300.0
2005-02-14 13:00:00,56.6,56.62,56.59,56.62,1000.0,43.8362,43.8517,43.8285,43.8517,1000.0
2005-02-14 13:05:00,56.63,56.63,56.63,56.63,900.0,43.8595,43.8595,43.8595,43.8595,900.0
2005-02-14 13:10:00,56.64,56.65,56.64,56.65,800.0,43.8672,43.875,43.8672,43.875,800.0
2005-02-14 13:15:00,56.66,56.68,56.65,56.68,600.0,43.8827,43.8982,43.875,43.8982,600.0
2005-02-14 13:20:00,56.68,56.75,56.67,56.71,1000.0,43.8982,43.9524,43.8904,43.9214,1000.0
2005-02-14 13:25:00,56.71,56.73,56.71,56.73,500.0,43.9214,43.9369,43.9214,43.9369,500.0
2005-02-14 13:30:00,56.75,56.75,56.74,56.75,600.0,43.9524,43.9524,43.9447,43.9524,600.0
2005-02-14 13:35:00,56.7,56.7,56.7,56.7,100.0,43.9137,43.9137,43.9137,43.9137,100.0
2005-02-14 13:40:00,56.73,56.73,56.71,56.71,400.0,43.9369,43.9369,43.9214,43.9214,400.0
2005-02-14 13:45:00,56.74,56.78,56.74,56.78,300.0,43.9447,43.9756,43.9447,43.9756,300.0
2005-02-14 13:50:00,56.8,56.8,56.79,56.8,900.0,43.9911,43.9911,43.9834,43.9911,900.0
2005-02-14 13:55:00,56.82,56.82,56.78,56.78,1200.0,44.0066,44.0066,43.9756,43.9756,1200.0
2005-02-14 14:00:00,56.79,56.79,56.69,56.69,1700.0,43.9834,43.9834,43.9059,43.9059,1700.0
2005-02-14 14:05:00,56.68,56.69,56.67,56.67,900.0,43.8982,43.9059,43.8904,43.8904,900.0
2005-02-14 14:10:00,56.64,56.67,56.64,56.66,1000.0,43.8672,43.8904,43.8672,43.8827,1000.0
2005-02-14 14:15:00,56.69,56.72,56.69,56.71,500.0,43.9059,43.9292,43.9059,43.9214,500.0
2005-02-14 14:20:00,56.71,56.74,56.67,56.71,1700.0,43.9214,43.9447,43.8904,43.9214,1700.0
2005-02-14 14:25:00,56.73,56.75,56.73,56.75,700.0,43.9369,43.9524,43.9369,43.9524,700.0
2005-02-14 14:30:00,56.75,56.77,56.75,56.76,1300.0,43.9524,43.9679,43.9524,43.9602,1300.0
2005-02-14 14:35:00,56.76,56.78,56.76,56.78,2700.0,43.9602,43.9756,43.9602,43.9756,2700.0
2005-02-14 14:40:00,56.78,56.78,56.75,56.78,2900.0,43.9756,43.9756,43.9524,43.9756,2900.0
2005-02-14 14:45:00,56.79,56.79,56.79,56.79,200.0,43.9834,43.9834,43.9834,43.9834,200.0
2005-02-14 14:50:00,56.78,56.78,56.75,56.75,800.0,43.9756,43.9756,43.9524,43.9524,800.0
2005-02-14 14:55:00,56.77,56.77,56.77,56.77,200.0,43.9679,43.9679,43.9679,43.9679,200.0
2005-02-14 15:00:00,56.76,56.78,56.76,56.77,3000.0,43.9602,43.9756,43.9602,43.9679,3000.0
2005-02-14 15:05:00,56.77,56.77,56.73,56.75,1100.0,43.9679,43.9679,43.9369,43.9524,1100.0
2005-02-14 15:10:00,56.75,56.76,56.74,56.75,2200.0,43.9524,43.9602,43.9447,43.9524,2200.0
2005-02-14 15:15:00,56.75,56.79,56.75,56.79,1600.0,43.9524,43.9834,43.9524,43.9834,1600.0
2005-02-14 15:20:00,56.8,56.86,56.8,56.86,3300.0,43.9911,44.0376,43.9911,44.0376,3300.0
2005-02-14 15:25:00,56.86,56.9,56.86,56.9,4000.0,44.0376,44.0686,44.0376,44.0686,4000.0
2005-02-14 15:30:00,56.9,56.92,56.9,56.91,3600.0,44.0686,44.0841,44.0686,44.0763,3600.0
2005-02-14 15:35:00,56.9,56.91,56.89,56.9,4100.0,44.0686,44.0763,44.0608,44.0686,4100.0
2005-02-14 15:40:00,56.9,56.94,56.89,56.93,6300.0,44.0686,44.0996,44.0608,44.0918,6300.0
2005-02-14 15:45:00,56.94,56.99,56.94,56.99,4400.0,44.0996,44.1383,44.0996,44.1383,4400.0
2005-02-14 15:50:00,57.0,57.03,57.0,57.03,13300.0,44.146,44.1693,44.146,44.1693,13300.0
2005-02-14 15:55:00,57.03,57.04,56.98,56.99,8100.0,44.1693,44.177,44.1305,44.1383,8100.0
2005-02-15 09:30:00,56.8,56.85,56.77,56.8,6800.0,43.9911,44.0299,43.9679,43.9911,6800.0
2005-02-15 09:35:00,56.8,56.87,56.77,56.87,3600.0,43.9911,44.0453,43.9679,44.0453,3600.0
2005-02-15 09:40:00,56.86,56.94,56.7,56.7,2800.0,44.0376,44.0996,43.9137,43.9137,2800.0
2005-02-15 09:45:00,56.66,56.73,56.61,56.61,9100.0,43.8827,43.9369,43.844,43.844,9100.0
2005-02-15 09:50:00,56.6,56.75,56.56,56.69,6600.0,43.8362,43.9524,43.8053,43.9059,6600.0
2005-02-15 09:55:00,56.68,56.68,56.6,56.61,8500.0,43.8982,43.8982,43.8362,43.844,8500.0
2005-02-15 10:00:00,56.6,56.74,56.6,56.73,9500.0,43.8362,43.9447,43.8362,43.9369,9500.0
2005-02-15 10:05:00,56.73,56.74,56.7,56.7,3600.0,43.9369,43.9447,43.9137,43.9137,3600.0
2005-02-15 10:10:00,56.69,56.69,56.6,56.6,10400.0,43.9059,43.9059,43.8362,43.8362,10400.0
2005-02-15 10:15:00,56.61,56.67,56.6,56.67,6100.0,43.844,43.8904,43.8362,43.8904,6100.0
2005-02-15 10:20:00,56.68,56.7,56.63,56.65,4600.0,43.8982,43.9137,43.8595,43.875,4600.0
2005-02-15 10:25:00,56.65,56.65,56.6,56.6,3300.0,43.875,43.875,43.8362,43.8362,3300.0
2005-02-15 10:30:00,56.6,56.63,56.6,56.61,4700.0,43.8362,43.8595,43.8362,43.844,4700.0
2005-02-15 10:35:00,56.6,56.65,56.6,56.62,5100.0,43.8362,43.875,43.8362,43.8517,5100.0
2005-02-15 10:40:00,56.62,56.62,56.6,56.6,2300.0,43.8517,43.8517,43.8362,43.8362,2300.0
2005-02-15 10:45:00,56.6,56.63,56.6,56.63,6500.0,43.8362,43.8595,43.8362,43.8595,6500.0
2005-02-15 10:50:00,56.63,56.63,56.61,56.61,3900.0,43.8595,43.8595,43.844,43.844,3900.0
2005-02-15 10:55:00,56.61,56.61,56.6,56.61,6500.0,43.844,43.844,43.8362,43.844,6500.0
2005-02-15 11:00:00,56.6,56.62,56.6,56.62,7300.0,43.8362,43.8517,43.8362,43.8517,7300.0
2005-02-15 11:05:00,56.62,56.66,56.58,56.61,7100.0,43.8517,43.8827,43.8207,43.844,7100.0
2005-02-15 11:10:00,56.6,56.66,56.6,56.64,3000.0,43.8362,43.8827,43.8362,43.8672,3000.0
2005-02-15 11:15:00,56.59,56.61,56.59,56.59,3600.0,43.8285,43.844,43.8285,43.8285,3600.0
2005-02-15 11:20:00,56.59,56.63,56.59,56.63,3800.0,43.8285,43.8595,43.8285,43.8595,3800.0
2005-02-15 11:25:00,56.62,56.62,56.59,56.59,4100.0,43.8517,43.8517,43.8285,43.8285,4100.0
2005-02-15 11:30:00,56.59,56.61,56.59,56.61,8400.0,43.8285,43.844,43.8285,43.844,8400.0
2005-02-15 11:35:00,56.63,56.66,56.63,56.65,5800.0,43.8595,43.8827,43.8595,43.875,5800.0
2005-02-15 11:40:00,56.64,56.64,56.62,56.62,3900.0,43.8672,43.8672,43.8517,43.8517,3900.0
2005-02-15 11:45:00,56.61,56.62,56.61,56.62,5100.0,43.844,43.8517,43.844,43.8517,5100.0
2005-02-15 11:50:00,56.62,56.66,56.62,56.65,1900.0,43.8517,43.8827,43.8517,43.875,1900.0
2005-02-15 11:55:00,56.65,56.65,56.59,56.61,8300.0,43.875,43.875,43.8285,43.844,8300.0
2005-02-15 12:00:00,56.61,56.62,56.6,56.62,3200.0,43.844,43.8517,43.8362,43.8517,3200.0
2005-02-15 12:05:00,56.61,56.72,56.61,56.72,6900.0,43.844,43.9292,43.844,43.9292,6900.0
2005-02-15 12:10:00,56.73,56.75,56.71,56.71,6900.0,43.9369,43.9524,43.9214,43.9214,6900.0
2005-02-15 12:15:00,56.72,56.73,56.71,56.71,2900.0,43.9292,43.9369,43.9214,43.9214,2900.0
2005-02-15 12:20:00,56.7,56.72,56.68,56.7,3200.0,43.9137,43.9292,43.8982,43.9137,3200.0
2005-02-15 12:25:00,56.69,56.69,56.69,56.69,500.0,43.9059,43.9059,43.9059,43.9059,500.0
2005-02-15 12:30:00,56.68,56.68,56.66,56.66,1900.0,43.8982,43.8982,43.8827,43.8827,1900.0
2005-02-15 12:35:00,56.66,56.67,56.66,56.67,4500.0,43.8827,43.8904,43.8827,43.8904,4500.0
2005-02-15 12:40:00,56.66,56.66,56.63,56.63,3500.0,43.8827,43.8827,43.8595,43.8595,3500.0
2005-02-15 12:45:00,56.62,56.66,56.62,56.63,4600.0,43.8517,43.8827,43.8517,43.8595,4600.0
2005-02-15 12:50:00,56.63,56.65,56.63,56.64,5600.0,43.8595,43.875,43.8595,43.8672,5600.0
2005-02-15 12:55:00,56.65,56.65,56.6,56.6,1800.0,43.875,43.875,43.8362,43.8362,1800.0
2005-02-15 13:00:00,56.6,56.61,56.58,56.58,5800.0,43.8362,43.844,43.8207,43.8207,5800.0
2005-02-15 13:05:00,56.59,56.59,56.56,56.56,4800.0,43.8285,43.8285,43.8053,43.8053,4800.0
2005-02-15 13:10:00,56.55,56.55,56.55,56.55,1400.0,43.7975,43.7975,43.7975,43.7975,1400.0
2005-02-15 13:15:00,56.55,56.56,56.55,56.56,3900.0,43.7975,43.8053,43.7975,43.8053,3900.0
2005-02-15 13:20:00,56.56,56.56,56.55,56.56,2400.0,43.8053,43.8053,43.7975,43.8053,2400.0
2005-02-15 13:25:00,56.56,56.61,56.55,56.55,7900.0,43.8053,43.844,43.7975,43.7975,7900.0
2005-02-15 13:30:00,56.55,56.57,56.55,56.57,3900.0,43.7975,43.813,43.7975,43.813,3900.0
2005-02-15 13:35:00,56.56,56.56,56.55,56.55,5900.0,43.8053,43.8053,43.7975,43.7975,5900.0
2005-02-15 13:40:00,56.55,56.67,56.55,56.65,8900.0,43.7975,43.8904,43.7975,43.875,8900.0
2005-02-15 13:45:00,56.65,56.66,56.57,56.58,6600.0,43.875,43.8827,43.813,43.8207,6600.0
2005-02-15 13:50:00,56.58,56.59,56.55,56.56,4300.0,43.8207,43.8285,43.7975,43.8053,4300.0
2005-02-15 13:55:00,56.56,56.63,56.56,56.59,5900.0,43.8053,43.8595,43.8053,43.8285,5900.0
2005-02-15 14:00:00,56.6,56.6,56.59,56.6,3100.0,43.8362,43.8362,43.8285,43.8362,3100.0
2005-02-15 14:05:00,56.59,56.62,56.59,56.62,3800.0,43.8285,43.8517,43.8285,43.8517,3800.0
2005-02-15 14:10:00,56.63,56.63,56.62,56.62,2300.0,43.8595,43.8595,43.8517,43.8517,2300.0
2005-02-15 14:15:00,56.61,56.61,56.57,56.57,4500.0,43.844,43.844,43.813,43.813,4500.0
2005-02-15 14:20:00,56.57,56.57,56.56,56.56,5200.0,43.813,43.813,43.8053,43.8053,5200.0
2005-02-15 14:25:00,56.55,56.56,56.55,56.55,2700.0,43.7975,43.8053,43.7975,43.7975,2700.0
2005-02-15 14:30:00,56.55,56.55,56.53,56.53,3300.0,43.7975,43.7975,43.782,43.782,3300.0
2005-02-15 14:35:00,56.52,56.54,56.52,56.54,7300.0,43.7743,43.7898,43.7743,43.7898,7300.0
2005-02-15 14:40:00,56.53,56.54,56.53,56.53,4200.0,43.782,43.7898,43.782,43.782,4200.0
2005-02-15 14:45:00,56.52,56.54,56.52,56.53,4500.0,43.7743,43.7898,43.7743,43.782,4500.0
2005-02-15 14:50:00,56.53,56.53,56.53,56.53,1400.0,43.782,43.782,43.782,43.782,1400.0
2005-02-15 14:55:00,56.54,56.55,56.53,56.54,6500.0,43.7898,43.7975,43.782,43.7898,6500.0
2005-02-15 15:00:00,56.54,56.55,56.53,56.53,5900.0,43.7898,43.7975,43.782,43.782,5900.0
2005-02-15 15:05:00,56.53,56.59,56.53,56.59,6300.0,43.782,43.8285,43.782,43.8285,6300.0
2005-02-15 15:10:00,56.6,56.64,56.6,56.62,4500.0,43.8362,43.8672,43.8362,43.8517,4500.0
2005-02-15 15:15:00,56.61,56.62,56.61,56.62,5200.0,43.844,43.8517,43.844,43.8517,5200.0
2005-02-15 15:20:00,56.62,56.66,56.62,56.65,7100.0,43.8517,43.8827,43.8517,43.875,7100.0
2005-02-15 15:25:00,56.64,56.68,56.63,56.66,7300.0,43.8672,43.8982,43.8595,43.8827,7300.0
2005-02-15 15:30:00,56.66,56.68,56.65,56.66,8300.0,43.8827,43.8982,43.875,43.8827,8300.0
2005-02-15 15:35:00,56.64,56.64,56.6,56.61,6100.0,43.8672,43.8672,43.8362,43.844,6100.0
2005-02-15 15:40:00,56.61,56.62,56.6,56.62,7800.0,43.844,43.8517,43.8362,43.8517,7800.0
2005-02-15 15:45:00,56.62,56.65,56.59,56.61,10200.0,43.8517,43.875,43.8285,43.844,10200.0
2005-02-15 15:50:00,56.59,56.65,56.58,56.65,9900.0,43.8285,43.875,43.8207,43.875,9900.0
2005-02-15 15:55:00,56.65,56.65,56.6,56.61,15200.0,43.875,43.875,43.8362,43.844,15200.0
2005-02-16 09:30:00,56.63,56.7,56.55,56.68,6800.0,43.8595,43.9137,43.7975,43.8982,6800.0
2005-02-16 09:35:00,56.62,56.73,56.62,56.72,5600.0,43.8517,43.9369,43.8517,43.9292,5600.0
2005-02-16 09:40:00,56.72,56.75,56.71,56.75,8400.0,43.9292,43.9524,43.9214,43.9524,8400.0
2005-02-16 09:45:00,56.74,56.75,56.69,56.69,3800.0,43.9447,43.9524,43.9059,43.9059,3800.0
2005-02-16 09:50:00,56.72,56.75,56.7,56.74,3300.0,43.9292,43.9524,43.9137,43.9447,3300.0
2005-02-16 09:55:00,56.73,56.74,56.71,56.74,4200.0,43.9369,43.9447,43.9214,43.9447,4200.0
2005-02-16 10:00:00,56.72,56.72,56.65,56.7,5100.0,43.9292,43.9292,43.875,43.9137,5100.0
2005-02-16 10:05:00,56.7,56.74,56.66,56.74,5200.0,43.9137,43.9447,43.8827,43.9447,5200.0
2005-02-16 10:10:00,56.75,56.77,56.72,56.75,8700.0,43.9524,43.9679,43.9292,43.9524,8700.0
2005-02-16 10:15:00,56.75,56.84,56.75,56.84,4500.0,43.9524,44.0221,43.9524,44.0221,4500.0
2005-02-16 10:20:00,56.88,56.88,56.84,56.86,700.0,44.0531,44.0531,44.0221,44.0376,700.0
2005-02-16 10:25:00,56.84,56.84,56.75,56.75,1400.0,44.0221,44.0221,43.9524,43.9524,1400.0
2005-02-16 10:30:00,56.81,56.82,56.8,56.8,800.0,43.9989,44.0066,43.9911,43.9911,800.0
2005-02-16 10:35:00,56.82,56.82,56.75,56.75,2200.0,44.0066,44.0066,43.9524,43.9524,2200.0
2005-02-16 10:40:00,56.73,56.75,56.73,56.75,900.0,43.9369,43.9524,43.9369,43.9524,900.0
2005-02-16 10:45:00,56.75,56.76,56.72,56.76,1600.0,43.9524,43.9602,43.9292,43.9602,1600.0
2005-02-16 10:50:00,56.78,56.83,56.78,56.83,2600.0,43.9756,44.0144,43.9756,44.0144,2600.0
2005-02-16 10:55:00,56.84,56.85,56.83,56.83,2500.0,44.0221,44.0299,44.0144,44.0144,2500.0
2005-02-16 11:00:00,56.83,56.83,56.81,56.81,1500.0,44.0144,44.0144,43.9989,43.9989,1500.0
2005-02-16 11:05:00,56.81,56.82,56.77,56.8,4600.0,43.9989,44.0066,43.9679,43.9911,4600.0
2005-02-16 11:10:00,56.8,56.81,56.78,56.79,1800.0,43.9911,43.9989,43.9756,43.9834,1800.0
2005-02-16 11:15:00,56.8,56.8,56.76,56.76,2300.0,43.9911,43.9911,43.9602,43.9602,2300.0
2005-02-16 11:20:00,56.76,56.81,56.76,56.81,4600.0,43.9602,43.9989,43.9602,43.9989,4600.0
2005-02-16 11:25:00,56.82,56.82,56.8,56.82,6400.0,44.0066,44.0066,43.9911,44.0066,6400.0
2005-02-16 11:30:00,56.81,56.83,56.81,56.83,1000.0,43.9989,44.0144,43.9989,44.0144,1000.0
2005-02-16 11:35:00,56.84,56.88,56.84,56.88,1100.0,44.0221,44.0531,44.0221,44.0531,1100.0
2005-02-16 11:40:00,56.89,56.89,56.88,56.88,1000.0,44.0608,44.0608,44.0531,44.0531,1000.0
2005-02-16 11:45:00,56.89,56.89,56.88,56.88,1600.0,44.0608,44.0608,44.0531,44.0531,1600.0
2005-02-16 11:50:00,56.88,56.88,56.83,56.83,1300.0,44.0531,44.0531,44.0144,44.0144,1300.0
2005-02-16 11:55:00,56.83,56.83,56.83,56.83,400.0,44.0144,44.0144,44.0144,44.0144,400.0
2005-02-16 12:00:00,56.81,56.81,56.71,56.71,5900.0,43.9989,43.9989,43.9214,43.9214,5900.0
2005-02-16 12:05:00,56.71,56.72,56.71,56.72,1300.0,43.9214,43.9292,43.9214,43.9292,1300.0
2005-02-16 12:10:00,56.8,56.85,56.8,56.85,1500.0,43.9911,44.0299,43.9911,44.0299,1500.0
2005-02-16 12:15:00,56.87,56.88,56.87,56.88,300.0,44.0453,44.0531,44.0453,44.0531,300.0
2005-02-16 12:20:00,56.88,56.88,56.87,56.88,1000.0,44.0531,44.0531,44.0453,44.0531,1000.0
2005-02-16 12:25:00,56.88,56.89,56.88,56.89,800.0,44.0531,44.0608,44.0531,44.0608,800.0
2005-02-16 12:30:00,56.89,56.89,56.87,56.87,1000.0,44.0608,44.0608,44.0453,44.0453,1000.0
2005-02-16 12:35:00,56.88,56.88,56.88,56.88,800.0,44.0531,44.0531,44.0531,44.0531,800.0
2005-02-16 12:40:00,56.89,56.89,56.88,56.88,300.0,44.0608,44.0608,44.0531,44.0531,300.0
2005-02-16 12:45:00,56.89,56.89,56.85,56.86,2200.0,44.0608,44.0608,44.0299,44.0376,2200.0
2005-02-16 12:50:00,56.87,56.89,56.87,56.88,700.0,44.0453,44.0608,44.0453,44.0531,700.0
2005-02-16 12:55:00,56.88,56.89,56.87,56.88,1200.0,44.0531,44.0608,44.0453,44.0531,1200.0
2005-02-16 13:00:00,56.87,56.89,56.82,56.86,6100.0,44.0453,44.0608,44.0066,44.0376,6100.0
2005-02-16 13:05:00,56.87,56.89,56.87,56.89,2500.0,44.0453,44.0608,44.0453,44.0608,2500.0
2005-02-16 13:10:00,56.89,56.89,56.88,56.88,1000.0,44.0608,44.0608,44.0531,44.0531,1000.0
2005-02-16 13:15:00,56.87,56.88,56.86,56.88,1200.0,44.0453,44.0531,44.0376,44.0531,1200.0
2005-02-16 13:20:00,56.88,56.88,56.82,56.85,1900.0,44.0531,44.0531,44.0066,44.0299,1900.0
2005-02-16 13:25:00,56.85,56.85,56.82,56.82,400.0,44.0299,44.0299,44.0066,44.0066,400.0
2005-02-16 13:30:00,56.85,56.85,56.81,56.84,1600.0,44.0299,44.0299,43.9989,44.0221,1600.0
2005-02-16 13:35:00,56.84,56.87,56.84,56.87,1000.0,44.0221,44.0453,44.0221,44.0453,1000.0
2005-02-16 13:40:00,56.88,56.9,56.88,56.9,2000.0,44.0531,44.0686,44.0531,44.0686,2000.0
2005-02-16 13:45:00,56.92,57.0,56.92,57.0,2400.0,44.0841,44.146,44.0841,44.146,2400.0
2005-02-16 13:50:00,56.99,56.99,56.93,56.95,800.0,44.1383,44.1383,44.0918,44.1073,800.0
2005-02-16 13:55:00,56.96,57.02,56.96,57.01,2200.0,44.1151,44.1615,44.1151,44.1538,2200.0
2005-02-16 14:00:00,57.01,57.01,57.0,57.01,1500.0,44.1538,44.1538,44.146,44.1538,1500.0
2005-02-16 14:05:00,57.01,57.02,57.0,57.0,1200.0,44.1538,44.1615,44.146,44.146,1200.0
2005-02-16 14:10:00,57.01,57.05,57.01,57.05,1200.0,44.1538,44.1848,44.1538,44.1848,1200.0
2005-02-16 14:15:00,57.05,57.05,57.02,57.02,1000.0,44.1848,44.1848,44.1615,44.1615,1000.0
2005-02-16 14:20:00,57.03,57.09,57.03,57.09,4600.0,44.1693,44.2157,44.1693,44.2157,4600.0
2005-02-16 14:25:00,57.1,57.1,57.09,57.1,1700.0,44.2235,44.2235,44.2157,44.2235,1700.0
2005-02-16 14:30:00,57.1,57.12,57.08,57.08,3300.0,44.2235,44.239,44.208,44.208,3300.0
2005-02-16 14:35:00,57.08,57.1,57.07,57.09,1800.0,44.208,44.2235,44.2002,44.2157,1800.0
2005-02-16 14:40:00,57.1,57.12,57.1,57.12,4500.0,44.2235,44.239,44.2235,44.239,4500.0
2005-02-16 14:45:00,57.12,57.12,57.11,57.11,7000.0,44.239,44.239,44.2312,44.2312,7000.0
2005-02-16 14:50:00,57.11,57.19,57.11,57.19,6500.0,44.2312,44.2932,44.2312,44.2932,6500.0
2005-02-16 14:55:00,57.19,57.21,57.19,57.21,4000.0,44.2932,44.3087,44.2932,44.3087,4000.0
2005-02-16 15:00:00,57.21,57.21,57.18,57.19,5700.0,44.3087,44.3087,44.2854,44.2932,5700.0
2005-02-16 15:05:00,57.19,57.24,57.19,57.24,1800.0,44.2932,44.3319,44.2932,44.3319,1800.0
2005-02-16 15:10:00,57.24,57.25,57.22,57.22,1900.0,44.3319,44.3397,44.3164,44.3164,1900.0
2005-02-16 15:15:00,57.22,57.22,56.95,56.98,22600.0,44.3164,44.3164,44.1073,44.1305,22600.0
2005-02-16 15:20:00,56.99,57.07,56.99,57.07,3800.0,44.1383,44.2002,44.1383,44.2002,3800.0
2005-02-16 15:25:00,57.05,57.1,57.05,57.1,3100.0,44.1848,44.2235,44.1848,44.2235,3100.0
2005-02-16 15:30:00,57.1,57.1,57.07,57.09,2300.0,44.2235,44.2235,44.2002,44.2157,2300.0
2005-02-16 15:35:00,57.1,57.13,57.1,57.11,3200.0,44.2235,44.2467,44.2235,44.2312,3200.0
2005-02-16 15:40:00,57.11,57.15,57.11,57.15,2400.0,44.2312,44.2622,44.2312,44.2622,2400.0
2005-02-16 15:45:00,57.14,57.17,57.13,57.13,7800.0,44.2545,44.2777,44.2467,44.2467,7800.0
2005-02-16 15:50:00,57.13,57.17,57.13,57.17,2400.0,44.2467,44.2777,44.2467,44.2777,2400.0
2005-02-16 15:55:00,57.17,57.19,57.12,57.14,9600.0,44.2777,44.2932,44.239,44.2545,9600.0
2005-02-17 09:30:00,57.3,57.3,57.24,57.28,5800.0,44.3784,44.3784,44.3319,44.3629,5800.0
2005-02-17 09:35:00,57.28,57.5,57.28,57.43,4000.0,44.3629,44.5333,44.3629,44.4791,4000.0
2005-02-17 09:40:00,57.45,57.52,57.45,57.49,7900.0,44.4946,44.5488,44.4946,44.5255,7900.0
2005-02-17 09:45:00,57.5,57.5,57.35,57.38,4300.0,44.5333,44.5333,44.4171,44.4403,4300.0
2005-02-17 09:50:00,57.39,57.39,57.34,57.34,5100.0,44.4481,44.4481,44.4094,44.4094,5100.0
2005-02-17 09:55:00,57.34,57.42,57.34,57.41,2200.0,44.4094,44.4713,44.4094,44.4636,2200.0
2005-02-17 10:00:00,57.41,57.49,57.39,57.39,3700.0,44.4636,44.5255,44.4481,44.4481,3700.0
2005-02-17 10:05:00,57.39,57.41,57.36,57.41,2800.0,44.4481,44.4636,44.4248,44.4636,2800.0
2005-02-17 10:10:00,57.43,57.43,57.23,57.24,7300.0,44.4791,44.4791,44.3242,44.3319,7300.0
2005-02-17 10:15:00,57.26,57.26,57.2,57.21,6500.0,44.3474,44.3474,44.3009,44.3087,6500.0
2005-02-17 10:20:00,57.21,57.25,57.21,57.25,1600.0,44.3087,44.3397,44.3087,44.3397,1600.0
2005-02-17 10:25:00,57.21,57.3,57.21,57.28,2000.0,44.3087,44.3784,44.3087,44.3629,2000.0
2005-02-17 10:30:00,57.3,57.32,57.26,57.26,7000.0,44.3784,44.3939,44.3474,44.3474,7000.0
2005-02-17 10:35:00,57.25,57.25,57.22,57.22,3700.0,44.3397,44.3397,44.3164,44.3164,3700.0
2005-02-17 10:40:00,57.21,57.26,57.21,57.26,5400.0,44.3087,44.3474,44.3087,44.3474,5400.0
2005-02-17 10:45:00,57.27,57.3,57.27,57.28,4000.0,44.3551,44.3784,44.3551,44.3629,4000.0
2005-02-17 10:50:00,57.3,57.3,57.25,57.27,7100.0,44.3784,44.3784,44.3397,44.3551,7100.0
2005-02-17 10:55:00,57.27,57.27,57.25,57.25,5900.0,44.3551,44.3551,44.3397,44.3397,5900.0
2005-02-17 11:00:00,57.25,57.25,57.22,57.25,10400.0,44.3397,44.3397,44.3164,44.3397,10400.0
2005-02-17 11:05:00,57.25,57.26,57.25,57.26,5500.0,44.3397,44.3474,44.3397,44.3474,5500.0
2005-02-17 11:10:00,57.26,57.27,57.25,57.25,2600.0,44.3474,44.3551,44.3397,44.3397,2600.0
2005-02-17 11:15:00,57.25,57.25,57.21,57.21,2000.0,44.3397,44.3397,44.3087,44.3087,2000.0
2005-02-17 11:20:00,57.21,57.22,57.19,57.21,12000.0,44.3087,44.3164,44.2932,44.3087,12000.0
2005-02-17 11:25:00,57.21,57.21,57.21,57.21,3400.0,44.3087,44.3087,44.3087,44.3087,3400.0
2005-02-17 11:30:00,57.21,57.21,57.21,57.21,2400.0,44.3087,44.3087,44.3087,44.3087,2400.0
2005-02-17 11:35:00,57.21,57.21,57.19,57.2,1900.0,44.3087,44.3087,44.2932,44.3009,1900.0
2005-02-17 11:40:00,57.2,57.21,57.19,57.19,2200.0,44.3009,44.3087,44.2932,44.2932,2200.0
2005-02-17 11:45:00,57.19,57.19,57.18,57.18,1800.0,44.2932,44.2932,44.2854,44.2854,1800.0
2005-02-17 11:50:00,57.19,57.19,57.16,57.16,4200.0,44.2932,44.2932,44.27,44.27,4200.0
2005-02-17 11:55:00,57.15,57.16,57.15,57.15,2100.0,44.2622,44.27,44.2622,44.2622,2100.0
2005-02-17 12:00:00,57.16,57.2,57.15,57.2,2000.0,44.27,44.3009,44.2622,44.3009,2000.0
2005-02-17 12:05:00,57.2,57.23,57.19,57.22,2100.0,44.3009,44.3242,44.2932,44.3164,2100.0
2005-02-17 12:10:00,57.23,57.28,57.23,57.28,1700.0,44.3242,44.3629,44.3242,44.3629,1700.0
2005-02-17 12:15:00,57.27,57.27,57.26,57.27,2200.0,44.3551,44.3551,44.3474,44.3551,2200.0
2005-02-17 12:20:00,57.27,57.28,57.25,57.27,2700.0,44.3551,44.3629,44.3397,44.3551,2700.0
2005-02-17 12:25:00,57.27,57.28,57.2,57.2,6600.0,44.3551,44.3629,44.3009,44.3009,6600.0
2005-02-17 12:30:00,57.2,57.22,57.2,57.22,3700.0,44.3009,44.3164,44.3009,44.3164,3700.0
2005-02-17 12:35:00,57.22,57.24,57.22,57.23,1400.0,44.3164,44.3319,44.3164,44.3242,1400.0
2005-02-17 12:40:00,57.22,57.23,57.15,57.19,18100.0,44.3164,44.3242,44.2622,44.2932,18100.0
2005-02-17 12:45:00,57.19,57.2,57.1,57.18,9900.0,44.2932,44.3009,44.2235,44.2854,9900.0
2005-02-17 12:50:00,57.19,57.19,57.14,57.17,2500.0,44.2932,44.2932,44.2545,44.2777,2500.0
2005-02-17 12:55:00,57.19,57.19,57.19,57.19,100.0,44.2932,44.2932,44.2932,44.2932,100.0
2005-02-17 13:00:00,57.19,57.22,57.19,57.22,1300.0,44.2932,44.3164,44.2932,44.3164,1300.0
2005-02-17 13:05:00,57.22,57.26,57.2,57.2,1300.0,44.3164,44.3474,44.3009,44.3009,1300.0
2005-02-17 13:10:00,57.22,57.22,57.19,57.22,1100.0,44.3164,44.3164,44.2932,44.3164,1100.0
2005-02-17 13:15:00,57.23,57.25,57.23,57.24,1500.0,44.3242,44.3397,44.3242,44.3319,1500.0
2005-02-17 13:20:00,57.23,57.23,57.15,57.19,5200.0,44.3242,44.3242,44.2622,44.2932,5200.0
2005-02-17 13:25:00,57.18,57.18,57.17,57.17,1200.0,44.2854,44.2854,44.2777,44.2777,1200.0
2005-02-17 13:30:00,57.19,57.24,57.19,57.22,1400.0,44.2932,44.3319,44.2932,44.3164,1400.0
2005-02-17 13:35:00,57.21,57.22,57.21,57.21,400.0,44.3087,44.3164,44.3087,44.3087,400.0
2005-02-17 13:40:00,57.21,57.22,57.21,57.22,400.0,44.3087,44.3164,44.3087,44.3164,400.0
2005-02-17 13:45:00,57.23,57.26,57.22,57.26,1200.0,44.3242,44.3474,44.3164,44.3474,1200.0
2005-02-17 13:50:00,57.25,57.26,57.24,57.26,1000.0,44.3397,44.3474,44.3319,44.3474,1000.0
2005-02-17 13:55:00,57.27,57.28,57.27,57.28,1000.0,44.3551,44.3629,44.3551,44.3629,1000.0
2005-02-17 14:00:00,57.27,57.27,57.19,57.2,3400.0,44.3551,44.3551,44.2932,44.3009,3400.0
2005-02-17 14:05:00,57.22,57.23,57.2,57.2,1100.0,44.3164,44.3242,44.3009,44.3009,1100.0
2005-02-17 14:10:00,57.22,57.22,57.18,57.19,2100.0,44.3164,44.3164,44.2854,44.2932,2100.0
2005-02-17 14:15:00,57.19,57.25,57.19,57.25,1300.0,44.2932,44.3397,44.2932,44.3397,1300.0
2005-02-17 14:20:00,57.27,57.28,57.27,57.28,1000.0,44.3551,44.3629,44.3551,44.3629,1000.0
2005-02-17 14:25:00,57.28,57.3,57.27,57.3,2000.0,44.3629,44.3784,44.3551,44.3784,2000.0
2005-02-17 14:30:00,57.3,57.3,57.29,57.29,1100.0,44.3784,44.3784,44.3706,44.3706,1100.0
2005-02-17 14:35:00,57.27,57.28,57.25,57.28,1400.0,44.3551,44.3629,44.3397,44.3629,1400.0
2005-02-17 14:40:00,57.27,57.27,57.27,57.27,700.0,44.3551,44.3551,44.3551,44.3551,700.0
2005-02-17 14:45:00,57.25,57.25,57.13,57.15,3200.0,44.3397,44.3397,44.2467,44.2622,3200.0
2005-02-17 14:50:00,57.15,57.15,57.1,57.14,1900.0,44.2622,44.2622,44.2235,44.2545,1900.0
2005-02-17 14:55:00,57.13,57.14,57.09,57.09,3100.0,44.2467,44.2545,44.2157,44.2157,3100.0
2005-02-17 15:00:00,57.11,57.12,57.07,57.11,1700.0,44.2312,44.239,44.2002,44.2312,1700.0
2005-02-17 15:05:00,57.1,57.11,57.08,57.11,4100.0,44.2235,44.2312,44.208,44.2312,4100.0
2005-02-17 15:10:00,57.11,57.12,57.1,57.1,2700.0,44.2312,44.239,44.2235,44.2235,2700.0
2005-02-17 15:15:00,57.1,57.13,57.1,57.12,3600.0,44.2235,44.2467,44.2235,44.239,3600.0
2005-02-17 15:20:00,57.13,57.15,57.13,57.14,2400.0,44.2467,44.2622,44.2467,44.2545,2400.0
2005-02-17 15:25:00,57.15,57.17,57.14,57.17,19900.0,44.2622,44.2777,44.2545,44.2777,19900.0
2005-02-17 15:30:00,57.16,57.18,57.15,57.15,5900.0,44.27,44.2854,44.2622,44.2622,5900.0
2005-02-17 15:35:00,57.15,57.18,57.15,57.16,3500.0,44.2622,44.2854,44.2622,44.27,3500.0
2005-02-17 15:40:00,57.16,57.18,57.11,57.11,8300.0,44.27,44.2854,44.2312,44.2312,8300.0
2005-02-17 15:45:00,57.11,57.19,57.11,57.17,13700.0,44.2312,44.2932,44.2312,44.2777,13700.0
2005-02-17 15:50:00,57.17,57.18,57.15,57.15,13800.0,44.2777,44.2854,44.2622,44.2622,13800.0
2005-02-17 15:55:00,57.15,57.16,57.13,57.13,14600.0,44.2622,44.27,44.2467,44.2467,14600.0
2005-02-18 09:30:00,57.18,57.18,57.1,57.1,20600.0,44.2854,44.2854,44.2235,44.2235,20600.0
2005-02-18 09:35:00,57.08,57.09,56.92,56.95,5000.0,44.208,44.2157,44.0841,44.1073,5000.0
2005-02-18 09:40:00,56.93,56.93,56.9,56.91,900.0,44.0918,44.0918,44.0686,44.0763,900.0
2005-02-18 09:45:00,56.9,56.98,56.84,56.98,3600.0,44.0686,44.1305,44.0221,44.1305,3600.0
2005-02-18 09:50:00,56.98,57.06,56.97,56.97,3000.0,44.1305,44.1925,44.1228,44.1228,3000.0
2005-02-18 09:55:00,56.97,57.01,56.95,56.95,2500.0,44.1228,44.1538,44.1073,44.1073,2500.0
2005-02-18 10:00:00,56.92,56.92,56.83,56.85,2300.0,44.0841,44.0841,44.0144,44.0299,2300.0
2005-02-18 10:05:00,56.85,56.87,56.8,56.8,1900.0,44.0299,44.0453,43.9911,43.9911,1900.0
2005-02-18 10:10:00,56.8,56.8,56.77,56.77,1400.0,43.9911,43.9911,43.9679,43.9679,1400.0
2005-02-18 10:15:00,56.77,56.77,56.75,56.76,3500.0,43.9679,43.9679,43.9524,43.9602,3500.0
2005-02-18 10:20:00,56.75,56.75,56.73,56.74,3600.0,43.9524,43.9524,43.9369,43.9447,3600.0
2005-02-18 10:25:00,56.75,56.81,56.75,56.77,2600.0,43.9524,43.9989,43.9524,43.9679,2600.0
2005-02-18 10:30:00,56.77,56.83,56.77,56.83,3400.0,43.9679,44.0144,43.9679,44.0144,3400.0
2005-02-18 10:35:00,56.85,56.89,56.84,56.87,3800.0,44.0299,44.0608,44.0221,44.0453,3800.0
2005-02-18 10:40:00,56.87,56.87,56.83,56.83,2300.0,44.0453,44.0453,44.0144,44.0144,2300.0
2005-02-18 10:45:00,56.83,56.85,56.82,56.84,3400.0,44.0144,44.0299,44.0066,44.0221,3400.0
2005-02-18 10:50:00,56.85,56.89,56.85,56.89,900.0,44.0299,44.0608,44.0299,44.0608,900.0
2005-02-18 10:55:00,56.89,56.95,56.88,56.95,1400.0,44.0608,44.1073,44.0531,44.1073,1400.0
2005-02-18 11:00:00,56.94,56.94,56.9,56.9,3000.0,44.0996,44.0996,44.0686,44.0686,3000.0
2005-02-18 11:05:00,56.91,56.95,56.87,56.94,6700.0,44.0763,44.1073,44.0453,44.0996,6700.0
2005-02-18 11:10:00,56.94,56.94,56.93,56.93,1300.0,44.0996,44.0996,44.0918,44.0918,1300.0
2005-02-18 11:15:00,56.99,57.06,56.99,57.06,3300.0,44.1383,44.1925,44.1383,44.1925,3300.0
2005-02-18 11:20:00,57.07,57.1,57.07,57.09,3200.0,44.2002,44.2235,44.2002,44.2157,3200.0
2005-02-18 11:25:00,57.08,57.09,57.01,57.09,1600.0,44.208,44.2157,44.1538,44.2157,1600.0
2005-02-18 11:30:00,57.1,57.11,57.09,57.09,4000.0,44.2235,44.2312,44.2157,44.2157,4000.0
2005-02-18 11:35:00,57.09,57.1,56.96,57.04,6400.0,44.2157,44.2235,44.1151,44.177,6400.0
2005-02-18 11:40:00,57.01,57.04,56.99,57.01,4200.0,44.1538,44.177,44.1383,44.1538,4200.0
2005-02-18 11:45:00,57.03,57.05,57.01,57.03,2400.0,44.1693,44.1848,44.1538,44.1693,2400.0
2005-02-18 11:50:00,57.04,57.04,57.02,57.04,2000.0,44.177,44.177,44.1615,44.177,2000.0
2005-02-18 11:55:00,57.04,57.06,57.04,57.06,1000.0,44.177,44.1925,44.177,44.1925,1000.0
2005-02-18 12:00:00,57.08,57.11,57.06,57.08,1400.0,44.208,44.2312,44.1925,44.208,1400.0
2005-02-18 12:05:00,57.06,57.1,57.06,57.09,2000.0,44.1925,44.2235,44.1925,44.2157,2000.0
2005-02-18 12:10:00,57.08,57.1,57.04,57.04,1100.0,44.208,44.2235,44.177,44.177,1100.0
2005-02-18 12:15:00,57.07,57.07,57.02,57.05,1100.0,44.2002,44.2002,44.1615,44.1848,1100.0
2005-02-18 12:20:00,57.04,57.09,57.04,57.09,1800.0,44.177,44.2157,44.177,44.2157,1800.0
2005-02-18 12:25:00,57.05,57.06,57.05,57.06,400.0,44.1848,44.1925,44.1848,44.1925,400.0
2005-02-18 12:30:00,57.06,57.1,57.06,57.1,1400.0,44.1925,44.2235,44.1925,44.2235,1400.0
2005-02-18 12:35:00,57.1,57.1,57.08,57.09,900.0,44.2235,44.2235,44.208,44.2157,900.0
2005-02-18 12:40:00,57.09,57.13,57.09,57.13,3600.0,44.2157,44.2467,44.2157,44.2467,3600.0
2005-02-18 12:45:00,57.12,57.12,57.1,57.1,1000.0,44.239,44.239,44.2235,44.2235,1000.0
2005-02-18 12:50:00,57.11,57.14,57.11,57.12,1600.0,44.2312,44.2545,44.2312,44.239,1600.0
2005-02-18 12:55:00,57.09,57.11,57.09,57.11,600.0,44.2157,44.2312,44.2157,44.2312,600.0
2005-02-18 13:00:00,57.11,57.12,57.09,57.09,1800.0,44.2312,44.239,44.2157,44.2157,1800.0
2005-02-18 13:05:00,57.09,57.12,57.09,57.12,1200.0,44.2157,44.239,44.2157,44.239,1200.0
2005-02-18 13:10:00,57.12,57.14,57.09,57.09,4600.0,44.239,44.2545,44.2157,44.2157,4600.0
2005-02-18 13:15:00,57.09,57.11,57.09,57.11,500.0,44.2157,44.2312,44.2157,44.2312,500.0
2005-02-18 13:20:00,57.09,57.1,57.07,57.08,700.0,44.2157,44.2235,44.2002,44.208,700.0
2005-02-18 13:25:00,57.08,57.12,57.08,57.11,3200.0,44.208,44.239,44.208,44.2312,3200.0
2005-02-18 13:30:00,57.11,57.11,57.09,57.09,3300.0,44.2312,44.2312,44.2157,44.2157,3300.0
2005-02-18 13:35:00,57.09,57.11,57.09,57.11,1500.0,44.2157,44.2312,44.2157,44.2312,1500.0
2005-02-18 13:40:00,57.11,57.11,56.97,56.99,13400.0,44.2312,44.2312,44.1228,44.1383,13400.0
2005-02-18 13:45:00,57.01,57.01,57.0,57.01,1600.0,44.1538,44.1538,44.146,44.1538,1600.0
2005-02-18 13:50:00,57.02,57.02,56.97,56.98,1200.0,44.1615,44.1615,44.1228,44.1305,1200.0
2005-02-18 13:55:00,56.97,57.0,56.97,57.0,400.0,44.1228,44.146,44.1228,44.146,400.0
2005-02-18 14:00:00,57.01,57.01,56.96,56.96,600.0,44.1538,44.1538,44.1151,44.1151,600.0
2005-02-18 14:05:00,56.98,56.99,56.97,56.99,2000.0,44.1305,44.1383,44.1228,44.1383,2000.0
2005-02-18 14:10:00,57.0,57.02,57.0,57.02,900.0,44.146,44.1615,44.146,44.1615,900.0
2005-02-18 14:15:00,57.04,57.07,57.02,57.07,1400.0,44.177,44.2002,44.1615,44.2002,1400.0
2005-02-18 14:20:00,57.07,57.07,57.03,57.07,2000.0,44.2002,44.2002,44.1693,44.2002,2000.0
2005-02-18 14:25:00,57.07,57.07,57.04,57.06,1500.0,44.2002,44.2002,44.177,44.1925,1500.0
2005-02-18 14:30:00,57.06,57.06,57.03,57.03,1000.0,44.1925,44.1925,44.1693,44.1693,1000.0
2005-02-18 14:35:00,57.04,57.07,57.03,57.07,1700.0,44.177,44.2002,44.1693,44.2002,1700.0
2005-02-18 14:40:00,57.06,57.08,57.05,57.06,900.0,44.1925,44.208,44.1848,44.1925,900.0
2005-02-18 14:45:00,57.08,57.1,57.07,57.1,3700.0,44.208,44.2235,44.2002,44.2235,3700.0
2005-02-18 14:50:00,57.08,57.16,57.08,57.14,4000.0,44.208,44.27,44.208,44.2545,4000.0
2005-02-18 14:55:00,57.09,57.09,57.08,57.08,2400.0,44.2157,44.2157,44.208,44.208,2400.0
2005-02-18 15:00:00,57.08,57.09,57.06,57.08,3700.0,44.208,44.2157,44.1925,44.208,3700.0
2005-02-18 15:05:00,57.09,57.12,57.05,57.08,4300.0,44.2157,44.239,44.1848,44.208,4300.0
2005-02-18 15:10:00,57.09,57.13,57.08,57.09,5500.0,44.2157,44.2467,44.208,44.2157,5500.0
2005-02-18 15:15:00,57.09,57.1,57.08,57.09,3900.0,44.2157,44.2235,44.208,44.2157,3900.0
2005-02-18 15:20:00,57.08,57.12,57.08,57.09,3900.0,44.208,44.239,44.208,44.2157,3900.0
2005-02-18 15:25:00,57.12,57.12,57.09,57.1,1600.0,44.239,44.239,44.2157,44.2235,1600.0
2005-02-18 15:30:00,57.11,57.11,57.09,57.09,2900.0,44.2312,44.2312,44.2157,44.2157,2900.0
2005-02-18 15:35:00,57.09,57.11,57.09,57.1,7000.0,44.2157,44.2312,44.2157,44.2235,7000.0
2005-02-18 15:40:00,57.09,57.11,57.09,57.11,5200.0,44.2157,44.2312,44.2157,44.2312,5200.0
2005-02-18 15:45:00,57.11,57.17,57.1,57.17,7500.0,44.2312,44.2777,44.2235,44.2777,7500.0
2005-02-18 15:50:00,57.17,57.17,57.12,57.16,5800.0,44.2777,44.2777,44.239,44.27,5800.0
2005-02-18 15:55:00,57.15,57.16,57.12,57.16,11000.0,44.2622,44.27,44.239,44.27,11000.0
2005-02-22 09:30:00,56.65,56.83,56.65,56.83,13300.0,43.875,44.0144,43.875,44.0144,13300.0
2005-02-22 09:35:00,56.78,56.78,56.64,56.64,2600.0,43.9756,43.9756,43.8672,43.8672,2600.0
2005-02-22 09:40:00,56.64,56.64,56.57,56.57,800.0,43.8672,43.8672,43.813,43.813,800.0
2005-02-22 09:45:00,56.57,56.58,56.3,56.31,2400.0,43.813,43.8207,43.6039,43.6116,2400.0
2005-02-22 09:50:00,56.3,56.36,56.28,56.35,5300.0,43.6039,43.6504,43.5884,43.6426,5300.0
2005-02-22 09:55:00,56.38,56.4,56.33,56.35,6400.0,43.6658,43.6813,43.6271,43.6426,6400.0
2005-02-22 10:00:00,56.36,56.4,56.26,56.26,4300.0,43.6504,43.6813,43.5729,43.5729,4300.0
2005-02-22 10:05:00,56.29,56.29,56.26,56.26,5000.0,43.5961,43.5961,43.5729,43.5729,5000.0
2005-02-22 10:10:00,56.25,56.35,56.25,56.34,2500.0,43.5652,43.6426,43.5652,43.6349,2500.0
2005-02-22 10:15:00,56.36,56.45,56.36,56.41,3100.0,43.6504,43.7201,43.6504,43.6891,3100.0
2005-02-22 10:20:00,56.43,56.53,56.43,56.52,6700.0,43.7046,43.782,43.7046,43.7743,6700.0
2005-02-22 10:25:00,56.52,56.66,56.52,56.66,3300.0,43.7743,43.8827,43.7743,43.8827,3300.0
2005-02-22 10:30:00,56.62,56.69,56.62,56.66,2500.0,43.8517,43.9059,43.8517,43.8827,2500.0
2005-02-22 10:35:00,56.67,56.73,56.67,56.73,2400.0,43.8904,43.9369,43.8904,43.9369,2400.0
2005-02-22 10:40:00,56.73,56.85,56.72,56.85,3700.0,43.9369,44.0299,43.9292,44.0299,3700.0
2005-02-22 10:45:00,56.82,56.82,56.8,56.8,3100.0,44.0066,44.0066,43.9911,43.9911,3100.0
2005-02-22 10:50:00,56.78,56.86,56.77,56.83,7800.0,43.9756,44.0376,43.9679,44.0144,7800.0
2005-02-22 10:55:00,56.85,56.88,56.8,56.82,10600.0,44.0299,44.0531,43.9911,44.0066,10600.0
2005-02-22 11:00:00,56.83,56.89,56.82,56.87,4000.0,44.0144,44.0608,44.0066,44.0453,4000.0
2005-02-22 11:05:00,56.87,56.88,56.82,56.82,4300.0,44.0453,44.0531,44.0066,44.0066,4300.0
2005-02-22 11:10:00,56.82,56.82,56.74,56.75,8800.0,44.0066,44.0066,43.9447,43.9524,8800.0
2005-02-22 11:15:00,56.73,56.74,56.67,56.67,1800.0,43.9369,43.9447,43.8904,43.8904,1800.0
2005-02-22 11:20:00,56.67,56.71,56.67,56.7,2100.0,43.8904,43.9214,43.8904,43.9137,2100.0
2005-02-22 11:25:00,56.72,56.72,56.62,56.63,2300.0,43.9292,43.9292,43.8517,43.8595,2300.0
2005-02-22 11:30:00,56.63,56.64,56.61,56.62,1400.0,43.8595,43.8672,43.844,43.8517,1400.0
2005-02-22 11:35:00,56.62,56.62,56.59,56.6,1800.0,43.8517,43.8517,43.8285,43.8362,1800.0
2005-02-22 11:40:00,56.59,56.61,56.57,56.57,2100.0,43.8285,43.844,43.813,43.813,2100.0
2005-02-22 11:45:00,56.58,56.58,56.52,56.52,1300.0,43.8207,43.8207,43.7743,43.7743,1300.0
2005-02-22 11:50:00,56.53,56.53,56.5,56.51,5000.0,43.782,43.782,43.7588,43.7665,5000.0
2005-02-22 11:55:00,56.51,56.51,56.51,56.51,500.0,43.7665,43.7665,43.7665,43.7665,500.0
2005-02-22 12:00:00,56.5,56.54,56.5,56.5,1400.0,43.7588,43.7898,43.7588,43.7588,1400.0
2005-02-22 12:05:00,56.51,56.6,56.51,56.59,2300.0,43.7665,43.8362,43.7665,43.8285,2300.0
2005-02-22 12:10:00,56.59,56.61,56.59,56.6,800.0,43.8285,43.844,43.8285,43.8362,800.0
2005-02-22 12:15:00,56.6,56.6,56.42,56.42,9500.0,43.8362,43.8362,43.6968,43.6968,9500.0
2005-02-22 12:20:00,56.41,56.45,56.36,56.39,13900.0,43.6891,43.7201,43.6504,43.6736,13900.0
2005-02-22 12:25:00,56.35,56.37,56.16,56.16,4900.0,43.6426,43.6581,43.4955,43.4955,4900.0
2005-02-22 12:30:00,56.22,56.23,56.21,56.23,5600.0,43.5419,43.5497,43.5342,43.5497,5600.0
2005-02-22 12:35:00,56.22,56.22,56.15,56.15,3200.0,43.5419,43.5419,43.4877,43.4877,3200.0
2005-02-22 12:40:00,56.15,56.19,56.14,56.16,2900.0,43.4877,43.5187,43.48,43.4955,2900.0
2005-02-22 12:45:00,56.16,56.28,56.15,56.28,6800.0,43.4955,43.5884,43.4877,43.5884,6800.0
2005-02-22 12:50:00,56.26,56.3,56.26,56.3,2700.0,43.5729,43.6039,43.5729,43.6039,2700.0
2005-02-22 12:55:00,56.29,56.4,56.29,56.38,8000.0,43.5961,43.6813,43.5961,43.6658,8000.0
2005-02-22 13:00:00,56.38,56.39,56.34,56.36,4100.0,43.6658,43.6736,43.6349,43.6504,4100.0
2005-02-22 13:05:00,56.36,56.38,56.36,56.36,2400.0,43.6504,43.6658,43.6504,43.6504,2400.0
2005-02-22 13:10:00,56.36,56.38,56.32,56.38,3500.0,43.6504,43.6658,43.6194,43.6658,3500.0
2005-02-22 13:15:00,56.4,56.41,56.4,56.41,300.0,43.6813,43.6891,43.6813,43.6891,300.0
2005-02-22 13:20:00,56.4,56.43,56.4,56.42,1700.0,43.6813,43.7046,43.6813,43.6968,1700.0
2005-02-22 13:25:00,56.42,56.42,56.37,56.37,1100.0,43.6968,43.6968,43.6581,43.6581,1100.0
2005-02-22 13:30:00,56.37,56.38,56.37,56.38,800.0,43.6581,43.6658,43.6581,43.6658,800.0
2005-02-22 13:35:00,56.37,56.37,56.31,56.36,2400.0,43.6581,43.6581,43.6116,43.6504,2400.0
2005-02-22 13:40:00,56.36,56.42,56.36,56.42,1700.0,43.6504,43.6968,43.6504,43.6968,1700.0
2005-02-22 13:45:00,56.42,56.46,56.42,56.44,2700.0,43.6968,43.7278,43.6968,43.7123,2700.0
2005-02-22 13:50:00,56.43,56.45,56.43,56.45,600.0,43.7046,43.7201,43.7046,43.7201,600.0
2005-02-22 13:55:00,56.43,56.43,56.36,56.36,1200.0,43.7046,43.7046,43.6504,43.6504,1200.0
2005-02-22 14:00:00,56.36,56.36,56.27,56.27,3100.0,43.6504,43.6504,43.5807,43.5807,3100.0
2005-02-22 14:05:00,56.27,56.27,56.13,56.13,2500.0,43.5807,43.5807,43.4722,43.4722,2500.0
2005-02-22 14:10:00,56.11,56.13,56.05,56.05,3300.0,43.4567,43.4722,43.4103,43.4103,3300.0
2005-02-22 14:15:00,56.05,56.06,56.02,56.06,5200.0,43.4103,43.418,43.387,43.418,5200.0
2005-02-22 14:20:00,56.04,56.06,55.96,56.0,3000.0,43.4025,43.418,43.3406,43.3715,3000.0
2005-02-22 14:25:00,56.0,56.01,56.0,56.01,2500.0,43.3715,43.3793,43.3715,43.3793,2500.0
2005-02-22 14:30:00,56.01,56.08,56.01,56.08,1900.0,43.3793,43.4335,43.3793,43.4335,1900.0
2005-02-22 14:35:00,56.07,56.07,56.02,56.02,1900.0,43.4258,43.4258,43.387,43.387,1900.0
2005-02-22 14:40:00,56.01,56.02,55.97,55.99,4100.0,43.3793,43.387,43.3483,43.3638,4100.0
2005-02-22 14:45:00,55.98,55.99,55.95,55.98,2000.0,43.356,43.3638,43.3328,43.356,2000.0
2005-02-22 14:50:00,55.96,56.01,55.96,56.01,2100.0,43.3406,43.3793,43.3406,43.3793,2100.0
2005-02-22 14:55:00,56.01,56.01,55.95,55.95,3900.0,43.3793,43.3793,43.3328,43.3328,3900.0
2005-02-22 15:00:00,55.96,55.96,55.95,55.95,3800.0,43.3406,43.3406,43.3328,43.3328,3800.0
2005-02-22 15:05:00,55.95,55.96,55.94,55.94,2500.0,43.3328,43.3406,43.3251,43.3251,2500.0
2005-02-22 15:10:00,55.94,55.95,55.87,55.89,9000.0,43.3251,43.3328,43.2709,43.2863,9000.0
2005-02-22 15:15:00,55.9,55.94,55.9,55.92,8800.0,43.2941,43.3251,43.2941,43.3096,8800.0
2005-02-22 15:20:00,55.92,55.92,55.81,55.82,5100.0,43.3096,43.3096,43.2244,43.2321,5100.0
2005-02-22 15:25:00,55.82,55.82,55.77,55.77,4200.0,43.2321,43.2321,43.1934,43.1934,4200.0
2005-02-22 15:30:00,55.77,55.78,55.73,55.74,6700.0,43.1934,43.2012,43.1624,43.1702,6700.0
2005-02-22 15:35:00,55.74,55.78,55.73,55.78,6200.0,43.1702,43.2012,43.1624,43.2012,6200.0
2005-02-22 15:40:00,55.77,55.79,55.72,55.73,4000.0,43.1934,43.2089,43.1547,43.1624,4000.0
2005-02-22 15:45:00,55.72,55.74,55.66,55.66,11500.0,43.1547,43.1702,43.1082,43.1082,11500.0
2005-02-22 15:50:00,55.67,55.67,55.65,55.65,7200.0,43.116,43.116,43.1005,43.1005,7200.0
2005-02-22 15:55:00,55.66,55.66,55.59,55.59,13900.0,43.1082,43.1082,43.054,43.054,13900.0
2005-02-23 09:30:00,55.7,55.7,55.6,55.64,8800.0,43.3621,43.3621,43.2843,43.3154,8800.0
2005-02-23 09:35:00,55.65,55.69,55.63,55.69,3100.0,43.3232,43.3543,43.3076,43.3543,3100.0
2005-02-23 09:40:00,55.69,55.83,55.69,55.8,2900.0,43.3543,43.4633,43.3543,43.44,2900.0
2005-02-23 09:45:00,55.78,55.81,55.72,55.72,4200.0,43.4244,43.4477,43.3777,43.3777,4200.0
2005-02-23 09:50:00,55.7,55.75,55.51,55.54,16000.0,43.3621,43.401,43.2142,43.2376,16000.0
2005-02-23 09:55:00,55.53,55.56,55.52,55.56,2200.0,43.2298,43.2531,43.222,43.2531,2200.0
2005-02-23 10:00:00,55.51,55.52,55.42,55.45,4200.0,43.2142,43.222,43.1441,43.1675,4200.0
2005-02-23 10:05:00,55.42,55.42,55.3,55.37,5100.0,43.1441,43.1441,43.0507,43.1052,5100.0
2005-02-23 10:10:00,55.39,55.44,55.38,55.43,7700.0,43.1208,43.1597,43.113,43.1519,7700.0
2005-02-23 10:15:00,55.41,55.42,55.39,55.4,3400.0,43.1364,43.1441,43.1208,43.1286,3400.0
2005-02-23 10:20:00,55.4,55.48,55.4,55.48,5400.0,43.1286,43.1908,43.1286,43.1908,5400.0
2005-02-23 10:25:00,55.48,55.48,55.43,55.47,6800.0,43.1908,43.1908,43.1519,43.1831,6800.0
2005-02-23 10:30:00,55.48,55.53,55.48,55.52,5700.0,43.1908,43.2298,43.1908,43.222,5700.0
2005-02-23 10:35:00,55.51,55.55,55.47,55.55,3700.0,43.2142,43.2453,43.1831,43.2453,3700.0
2005-02-23 10:40:00,55.59,55.59,55.55,55.56,3400.0,43.2765,43.2765,43.2453,43.2531,3400.0
2005-02-23 10:45:00,55.55,55.65,55.55,55.64,7800.0,43.2453,43.3232,43.2453,43.3154,7800.0
2005-02-23 10:50:00,55.64,55.7,55.64,55.69,6300.0,43.3154,43.3621,43.3154,43.3543,6300.0
2005-02-23 10:55:00,55.59,55.65,55.55,55.64,7200.0,43.2765,43.3232,43.2453,43.3154,7200.0
2005-02-23 11:00:00,55.65,55.69,55.65,55.68,4000.0,43.3232,43.3543,43.3232,43.3465,4000.0
2005-02-23 11:05:00,55.69,55.69,55.67,55.68,3100.0,43.3543,43.3543,43.3388,43.3465,3100.0
2005-02-23 11:10:00,55.68,55.7,55.68,55.7,4300.0,43.3465,43.3621,43.3465,43.3621,4300.0
2005-02-23 11:15:00,55.7,55.79,55.7,55.79,2300.0,43.3621,43.4322,43.3621,43.4322,2300.0
2005-02-23 11:20:00,55.8,55.83,55.8,55.83,4300.0,43.44,43.4633,43.44,43.4633,4300.0
2005-02-23 11:25:00,55.83,55.84,55.81,55.81,23100.0,43.4633,43.4711,43.4477,43.4477,23100.0
2005-02-23 11:30:00,55.82,55.87,55.82,55.87,9700.0,43.4555,43.4945,43.4555,43.4945,9700.0
2005-02-23 11:35:00,55.87,55.92,55.87,55.91,2500.0,43.4945,43.5334,43.4945,43.5256,2500.0
2005-02-23 11:40:00,55.89,55.92,55.86,55.86,2500.0,43.51,43.5334,43.4867,43.4867,2500.0
2005-02-23 11:45:00,55.86,55.87,55.86,55.87,6900.0,43.4867,43.4945,43.4867,43.4945,6900.0
2005-02-23 11:50:00,55.86,55.87,55.86,55.87,2400.0,43.4867,43.4945,43.4867,43.4945,2400.0
2005-02-23 11:55:00,55.87,55.87,55.86,55.87,1700.0,43.4945,43.4945,43.4867,43.4945,1700.0
2005-02-23 12:00:00,55.86,55.87,55.85,55.86,7100.0,43.4867,43.4945,43.4789,43.4867,7100.0
2005-02-23 12:05:00,55.86,55.86,55.8,55.81,2700.0,43.4867,43.4867,43.44,43.4477,2700.0
2005-02-23 12:10:00,55.81,55.85,55.81,55.85,6100.0,43.4477,43.4789,43.4477,43.4789,6100.0
2005-02-23 12:15:00,55.86,55.87,55.85,55.87,2800.0,43.4867,43.4945,43.4789,43.4945,2800.0
2005-02-23 12:20:00,55.87,55.97,55.87,55.95,10700.0,43.4945,43.5723,43.4945,43.5567,10700.0
2005-02-23 12:25:00,55.96,56.03,55.96,56.03,2400.0,43.5645,43.619,43.5645,43.619,2400.0
2005-02-23 12:30:00,56.05,56.1,56.05,56.1,2300.0,43.6346,43.6735,43.6346,43.6735,2300.0
2005-02-23 12:35:00,56.11,56.11,55.98,55.98,3000.0,43.6813,43.6813,43.5801,43.5801,3000.0
2005-02-23 12:40:00,55.99,56.03,55.99,56.02,900.0,43.5879,43.619,43.5879,43.6112,900.0
2005-02-23 12:45:00,56.03,56.03,56.02,56.02,800.0,43.619,43.619,43.6112,43.6112,800.0
2005-02-23 12:50:00,56.04,56.1,56.04,56.1,1500.0,43.6268,43.6735,43.6268,43.6735,1500.0
2005-02-23 12:55:00,56.1,56.17,56.1,56.16,1600.0,43.6735,43.728,43.6735,43.7202,1600.0
2005-02-23 13:00:00,56.17,56.17,56.17,56.17,1000.0,43.728,43.728,43.728,43.728,1000.0
2005-02-23 13:05:00,56.17,56.17,56.14,56.15,1700.0,43.728,43.728,43.7047,43.7124,1700.0
2005-02-23 13:10:00,56.15,56.15,56.12,56.12,3400.0,43.7124,43.7124,43.6891,43.6891,3400.0
2005-02-23 13:15:00,56.12,56.15,56.12,56.14,1800.0,43.6891,43.7124,43.6891,43.7047,1800.0
2005-02-23 13:20:00,56.15,56.2,56.11,56.13,9100.0,43.7124,43.7514,43.6813,43.6969,9100.0
2005-02-23 13:25:00,56.1,56.11,55.95,55.96,8000.0,43.6735,43.6813,43.5567,43.5645,8000.0
2005-02-23 13:30:00,55.96,55.97,55.95,55.95,5900.0,43.5645,43.5723,43.5567,43.5567,5900.0
2005-02-23 13:35:00,55.95,55.99,55.95,55.99,4300.0,43.5567,43.5879,43.5567,43.5879,4300.0
2005-02-23 13:40:00,55.96,55.96,55.88,55.92,3900.0,43.5645,43.5645,43.5022,43.5334,3900.0
2005-02-23 13:45:00,55.88,55.95,55.88,55.95,6200.0,43.5022,43.5567,43.5022,43.5567,6200.0
2005-02-23 13:50:00,55.95,55.96,55.93,55.93,5900.0,43.5567,43.5645,43.5412,43.5412,5900.0
2005-02-23 13:55:00,55.9,55.91,55.89,55.89,3000.0,43.5178,43.5256,43.51,43.51,3000.0
2005-02-23 14:00:00,55.89,55.91,55.87,55.87,4100.0,43.51,43.5256,43.4945,43.4945,4100.0
2005-02-23 14:05:00,55.87,55.9,55.86,55.9,5200.0,43.4945,43.5178,43.4867,43.5178,5200.0
2005-02-23 14:10:00,55.89,55.9,55.88,55.88,2200.0,43.51,43.5178,43.5022,43.5022,2200.0
2005-02-23 14:15:00,55.88,55.93,55.88,55.92,5400.0,43.5022,43.5412,43.5022,43.5334,5400.0
2005-02-23 14:20:00,55.93,56.0,55.93,55.98,4000.0,43.5412,43.5957,43.5412,43.5801,4000.0
2005-02-23 14:25:00,55.99,56.06,55.99,56.06,6400.0,43.5879,43.6424,43.5879,43.6424,6400.0
2005-02-23 14:30:00,56.06,56.2,56.06,56.2,3500.0,43.6424,43.7514,43.6424,43.7514,3500.0
2005-02-23 14:35:00,56.2,56.24,56.16,56.2,3700.0,43.7514,43.7825,43.7202,43.7514,3700.0
2005-02-23 14:40:00,56.2,56.2,56.16,56.19,6400.0,43.7514,43.7514,43.7202,43.7436,6400.0
2005-02-23 14:45:00,56.19,56.3,56.18,56.3,3600.0,43.7436,43.8292,43.7358,43.8292,3600.0
2005-02-23 14:50:00,56.3,56.34,56.3,56.3,4900.0,43.8292,43.8604,43.8292,43.8292,4900.0
2005-02-23 14:55:00,56.31,56.32,56.22,56.23,8500.0,43.837,43.8448,43.7669,43.7747,8500.0
2005-02-23 15:00:00,56.23,56.23,56.08,56.08,7600.0,43.7747,43.7747,43.6579,43.6579,7600.0
2005-02-23 15:05:00,56.14,56.16,56.07,56.16,5300.0,43.7047,43.7202,43.6502,43.7202,5300.0
2005-02-23 15:10:00,56.16,56.16,56.1,56.15,2700.0,43.7202,43.7202,43.6735,43.7124,2700.0
2005-02-23 15:15:00,56.15,56.15,56.07,56.11,10600.0,43.7124,43.7124,43.6502,43.6813,10600.0
2005-02-23 15:20:00,56.1,56.18,56.1,56.16,13300.0,43.6735,43.7358,43.6735,43.7202,13300.0
2005-02-23 15:25:00,56.16,56.17,56.16,56.16,7100.0,43.7202,43.728,43.7202,43.7202,7100.0
2005-02-23 15:30:00,56.17,56.17,56.13,56.13,7100.0,43.728,43.728,43.6969,43.6969,7100.0
2005-02-23 15:35:00,56.13,56.18,56.12,56.18,6600.0,43.6969,43.7358,43.6891,43.7358,6600.0
2005-02-23 15:40:00,56.18,56.18,56.13,56.14,6100.0,43.7358,43.7358,43.6969,43.7047,6100.0
2005-02-23 15:45:00,56.14,56.14,56.13,56.14,6500.0,43.7047,43.7047,43.6969,43.7047,6500.0
2005-02-23 15:50:00,56.14,56.14,56.11,56.11,5300.0,43.7047,43.7047,43.6813,43.6813,5300.0
2005-02-23 15:55:00,56.12,56.12,56.11,56.12,11400.0,43.6891,43.6891,43.6813,43.6891,11400.0
2005-02-24 09:30:00,56.2,56.4,56.2,56.4,11800.0,43.7514,43.9071,43.7514,43.9071,11800.0
2005-02-24 09:35:00,56.4,56.41,56.21,56.33,6100.0,43.9071,43.9148,43.7591,43.8526,6100.0
2005-02-24 09:40:00,56.33,56.45,56.33,56.41,2800.0,43.8526,43.946,43.8526,43.9148,2800.0
2005-02-24 09:45:00,56.42,56.44,56.19,56.19,4900.0,43.9226,43.9382,43.7436,43.7436,4900.0
2005-02-24 09:50:00,56.17,56.17,56.04,56.1,7200.0,43.728,43.728,43.6268,43.6735,7200.0
2005-02-24 09:55:00,56.08,56.13,56.08,56.13,2600.0,43.6579,43.6969,43.6579,43.6969,2600.0
2005-02-24 10:00:00,56.13,56.13,56.11,56.12,1800.0,43.6969,43.6969,43.6813,43.6891,1800.0
2005-02-24 10:05:00,56.11,56.23,56.11,56.23,3700.0,43.6813,43.7747,43.6813,43.7747,3700.0
2005-02-24 10:10:00,56.23,56.29,56.18,56.29,3200.0,43.7747,43.8214,43.7358,43.8214,3200.0
2005-02-24 10:15:00,56.29,56.35,56.29,56.29,2000.0,43.8214,43.8681,43.8214,43.8214,2000.0
2005-02-24 10:20:00,56.3,56.35,56.29,56.34,1800.0,43.8292,43.8681,43.8214,43.8604,1800.0
2005-02-24 10:25:00,56.37,56.39,56.37,56.39,1200.0,43.8837,43.8993,43.8837,43.8993,1200.0
2005-02-24 10:30:00,56.34,56.52,56.34,56.47,4400.0,43.8604,44.0005,43.8604,43.9616,4400.0
2005-02-24 10:35:00,56.44,56.44,56.37,56.37,3300.0,43.9382,43.9382,43.8837,43.8837,3300.0
2005-02-24 10:40:00,56.36,56.4,56.35,56.39,4600.0,43.8759,43.9071,43.8681,43.8993,4600.0
2005-02-24 10:45:00,56.39,56.41,56.33,56.35,3200.0,43.8993,43.9148,43.8526,43.8681,3200.0
2005-02-24 10:50:00,56.37,56.37,56.37,56.37,900.0,43.8837,43.8837,43.8837,43.8837,900.0
2005-02-24 10:55:00,56.39,56.39,56.32,56.33,2900.0,43.8993,43.8993,43.8448,43.8526,2900.0
2005-02-24 11:00:00,56.33,56.36,56.33,56.34,3000.0,43.8526,43.8759,43.8526,43.8604,3000.0
2005-02-24 11:05:00,56.35,56.44,56.35,56.43,3900.0,43.8681,43.9382,43.8681,43.9304,3900.0
2005-02-24 11:10:00,56.41,56.43,56.41,56.43,1800.0,43.9148,43.9304,43.9148,43.9304,1800.0
2005-02-24 11:15:00,56.45,56.53,56.45,56.53,4400.0,43.946,44.0083,43.946,44.0083,4400.0
2005-02-24 11:20:00,56.53,56.55,56.53,56.55,4300.0,44.0083,44.0238,44.0083,44.0238,4300.0
2005-02-24 11:25:00,56.54,56.61,56.54,56.57,4100.0,44.016,44.0705,44.016,44.0394,4100.0
2005-02-24 11:30:00,56.56,56.57,56.54,56.54,2600.0,44.0316,44.0394,44.016,44.016,2600.0
2005-02-24 11:35:00,56.53,56.53,56.5,56.52,5200.0,44.0083,44.0083,43.9849,44.0005,5200.0
2005-02-24 11:40:00,56.53,56.57,56.53,56.57,5000.0,44.0083,44.0394,44.0083,44.0394,5000.0
2005-02-24 11:45:00,56.57,56.62,56.56,56.62,4600.0,44.0394,44.0783,44.0316,44.0783,4600.0
2005-02-24 11:50:00,56.64,56.64,56.63,56.63,1600.0,44.0939,44.0939,44.0861,44.0861,1600.0
2005-02-24 11:55:00,56.63,56.63,56.58,56.58,2600.0,44.0861,44.0861,44.0472,44.0472,2600.0
2005-02-24 12:00:00,56.57,56.57,56.55,56.56,1300.0,44.0394,44.0394,44.0238,44.0316,1300.0
2005-02-24 12:05:00,56.55,56.55,56.52,56.52,2000.0,44.0238,44.0238,44.0005,44.0005,2000.0
2005-02-24 12:10:00,56.51,56.55,56.5,56.55,4900.0,43.9927,44.0238,43.9849,44.0238,4900.0
2005-02-24 12:15:00,56.54,56.55,56.54,56.55,400.0,44.016,44.0238,44.016,44.0238,400.0
2005-02-24 12:20:00,56.53,56.57,56.53,56.55,1300.0,44.0083,44.0394,44.0083,44.0238,1300.0
2005-02-24 12:25:00,56.54,56.56,56.54,56.56,1700.0,44.016,44.0316,44.016,44.0316,1700.0
2005-02-24 12:30:00,56.56,56.56,56.56,56.56,500.0,44.0316,44.0316,44.0316,44.0316,500.0
2005-02-24 12:35:00,56.53,56.54,56.53,56.54,1000.0,44.0083,44.016,44.0083,44.016,1000.0
2005-02-24 12:40:00,56.54,56.54,56.53,56.54,1200.0,44.016,44.016,44.0083,44.016,1200.0
2005-02-24 12:45:00,56.54,56.59,56.54,56.59,8500.0,44.016,44.055,44.016,44.055,8500.0
2005-02-24 12:50:00,56.59,56.65,56.58,56.64,4100.0,44.055,44.1017,44.0472,44.0939,4100.0
2005-02-24 12:55:00,56.65,56.67,56.64,56.67,4300.0,44.1017,44.1173,44.0939,44.1173,4300.0
2005-02-24 13:00:00,56.66,56.66,56.64,56.65,1700.0,44.1095,44.1095,44.0939,44.1017,1700.0
2005-02-24 13:05:00,56.66,56.69,56.59,56.59,2600.0,44.1095,44.1328,44.055,44.055,2600.0
2005-02-24 13:10:00,56.6,56.62,56.59,56.62,4600.0,44.0628,44.0783,44.055,44.0783,4600.0
2005-02-24 13:15:00,56.65,56.7,56.65,56.69,1900.0,44.1017,44.1406,44.1017,44.1328,1900.0
2005-02-24 13:20:00,56.67,56.67,56.63,56.63,3300.0,44.1173,44.1173,44.0861,44.0861,3300.0
2005-02-24 13:25:00,56.63,56.64,56.62,56.64,1800.0,44.0861,44.0939,44.0783,44.0939,1800.0
2005-02-24 13:30:00,56.65,56.69,56.65,56.69,3600.0,44.1017,44.1328,44.1017,44.1328,3600.0
2005-02-24 13:35:00,56.7,56.77,56.7,56.75,5100.0,44.1406,44.1951,44.1406,44.1795,5100.0
2005-02-24 13:40:00,56.75,56.76,56.74,56.76,5000.0,44.1795,44.1873,44.1717,44.1873,5000.0
2005-02-24 13:45:00,56.76,56.84,56.76,56.84,3900.0,44.1873,44.2496,44.1873,44.2496,3900.0
2005-02-24 13:50:00,56.84,56.87,56.77,56.78,7100.0,44.2496,44.273,44.1951,44.2029,7100.0
2005-02-24 13:55:00,56.79,56.8,56.77,56.78,1300.0,44.2107,44.2185,44.1951,44.2029,1300.0
2005-02-24 14:00:00,56.78,56.86,56.78,56.86,3500.0,44.2029,44.2652,44.2029,44.2652,3500.0
2005-02-24 14:05:00,56.86,56.87,56.8,56.82,4100.0,44.2652,44.273,44.2185,44.234,4100.0
2005-02-24 14:10:00,56.82,57.1,56.82,56.91,16300.0,44.234,44.452,44.234,44.3041,16300.0
2005-02-24 14:15:00,56.91,56.99,56.91,56.95,6300.0,44.3041,44.3664,44.3041,44.3352,6300.0
2005-02-24 14:20:00,56.95,57.09,56.95,57.08,9300.0,44.3352,44.4442,44.3352,44.4364,9300.0
2005-02-24 14:25:00,57.09,57.1,57.04,57.09,2200.0,44.4442,44.452,44.4053,44.4442,2200.0
2005-02-24 14:30:00,57.08,57.12,57.08,57.1,7200.0,44.4364,44.4676,44.4364,44.452,7200.0
2005-02-24 14:35:00,57.11,57.12,57.05,57.05,2700.0,44.4598,44.4676,44.4131,44.4131,2700.0
2005-02-24 14:40:00,57.03,57.13,57.03,57.12,3700.0,44.3975,44.4754,44.3975,44.4676,3700.0
2005-02-24 14:45:00,57.11,57.11,57.08,57.09,4200.0,44.4598,44.4598,44.4364,44.4442,4200.0
2005-02-24 14:50:00,57.09,57.11,57.08,57.1,6900.0,44.4442,44.4598,44.4364,44.452,6900.0
2005-02-24 14:55:00,57.1,57.33,57.08,57.3,9700.0,44.452,44.6311,44.4364,44.6077,9700.0
2005-02-24 15:00:00,57.32,57.33,57.27,57.31,14600.0,44.6233,44.6311,44.5843,44.6155,14600.0
2005-02-24 15:05:00,57.31,57.39,57.31,57.33,8600.0,44.6155,44.6778,44.6155,44.6311,8600.0
2005-02-24 15:10:00,57.34,57.36,57.32,57.36,6600.0,44.6388,44.6544,44.6233,44.6544,6600.0
2005-02-24 15:15:00,57.36,57.37,57.36,57.37,1900.0,44.6544,44.6622,44.6544,44.6622,1900.0
2005-02-24 15:20:00,57.37,57.4,57.34,57.34,5200.0,44.6622,44.6856,44.6388,44.6388,5200.0
2005-02-24 15:25:00,57.34,57.35,57.33,57.35,5800.0,44.6388,44.6466,44.6311,44.6466,5800.0
2005-02-24 15:30:00,57.36,57.38,57.31,57.38,10500.0,44.6544,44.67,44.6155,44.67,10500.0
2005-02-24 15:35:00,57.4,57.5,57.4,57.46,14300.0,44.6856,44.7634,44.6856,44.7323,14300.0
2005-02-24 15:40:00,57.46,57.47,57.37,57.42,12000.0,44.7323,44.74,44.6622,44.7011,12000.0
2005-02-24 15:45:00,57.42,57.54,57.42,57.54,18900.0,44.7011,44.7945,44.7011,44.7945,18900.0
2005-02-24 15:50:00,57.54,57.6,57.54,57.58,9700.0,44.7945,44.8413,44.7945,44.8257,9700.0
2005-02-24 15:55:00,57.58,57.65,57.57,57.6,31400.0,44.8257,44.8802,44.8179,44.8413,31400.0
2005-02-25 09:30:00,57.55,57.62,57.55,57.61,6100.0,44.8023,44.8568,44.8023,44.849,6100.0
2005-02-25 09:35:00,57.55,57.63,57.53,57.56,6100.0,44.8023,44.8646,44.7868,44.8101,6100.0
2005-02-25 09:40:00,57.57,57.63,57.57,57.6,3000.0,44.8179,44.8646,44.8179,44.8413,3000.0
2005-02-25 09:45:00,57.61,57.7,57.61,57.69,7100.0,44.849,44.9191,44.849,44.9113,7100.0
2005-02-25 09:50:00,57.69,57.81,57.68,57.68,5200.0,44.9113,45.0047,44.9035,44.9035,5200.0
2005-02-25 09:55:00,57.67,57.67,57.55,57.6,6700.0,44.8957,44.8957,44.8023,44.8413,6700.0
2005-02-25 10:00:00,57.63,57.63,57.44,57.45,5500.0,44.8646,44.8646,44.7167,44.7245,5500.0
2005-02-25 10:05:00,57.46,57.6,57.46,57.6,2600.0,44.7323,44.8413,44.7323,44.8413,2600.0
2005-02-25 10:10:00,57.6,57.62,57.57,57.62,4800.0,44.8413,44.8568,44.8179,44.8568,4800.0
2005-02-25 10:15:00,57.61,57.67,57.6,57.67,3500.0,44.849,44.8957,44.8413,44.8957,3500.0
2005-02-25 10:20:00,57.67,57.83,57.67,57.83,5600.0,44.8957,45.0203,44.8957,45.0203,5600.0
2005-02-25 10:25:00,57.83,57.83,57.72,57.78,4900.0,45.0203,45.0203,44.9347,44.9814,4900.0
2005-02-25 10:30:00,57.77,57.77,57.69,57.72,4900.0,44.9736,44.9736,44.9113,44.9347,4900.0
2005-02-25 10:35:00,57.72,57.74,57.71,57.74,1900.0,44.9347,44.9502,44.9269,44.9502,1900.0
2005-02-25 10:40:00,57.74,57.9,57.74,57.9,3900.0,44.9502,45.0748,44.9502,45.0748,3900.0
2005-02-25 10:45:00,57.93,57.93,57.81,57.85,2600.0,45.0982,45.0982,45.0047,45.0359,2600.0
2005-02-25 10:50:00,57.85,57.89,57.83,57.89,2800.0,45.0359,45.067,45.0203,45.067,2800.0
2005-02-25 10:55:00,57.88,57.97,57.88,57.97,2000.0,45.0592,45.1293,45.0592,45.1293,2000.0
2005-02-25 11:00:00,57.98,57.98,57.86,57.9,13100.0,45.1371,45.1371,45.0437,45.0748,13100.0
2005-02-25 11:05:00,57.9,57.96,57.89,57.96,4600.0,45.0748,45.1215,45.067,45.1215,4600.0
2005-02-25 11:10:00,57.94,57.98,57.94,57.96,3800.0,45.1059,45.1371,45.1059,45.1215,3800.0
2005-02-25 11:15:00,57.96,57.97,57.92,57.93,2900.0,45.1215,45.1293,45.0904,45.0982,2900.0
2005-02-25 11:20:00,57.93,57.97,57.93,57.97,2800.0,45.0982,45.1293,45.0982,45.1293,2800.0
2005-02-25 11:25:00,57.94,57.97,57.93,57.93,1900.0,45.1059,45.1293,45.0982,45.0982,1900.0
2005-02-25 11:30:00,57.94,57.95,57.93,57.95,2500.0,45.1059,45.1137,45.0982,45.1137,2500.0
2005-02-25 11:35:00,57.96,57.99,57.95,57.99,2900.0,45.1215,45.1449,45.1137,45.1449,2900.0
2005-02-25 11:40:00,57.98,57.98,57.97,57.98,1100.0,45.1371,45.1371,45.1293,45.1371,1100.0
2005-02-25 11:45:00,57.97,57.97,57.95,57.95,1000.0,45.1293,45.1293,45.1137,45.1137,1000.0
2005-02-25 11:50:00,57.96,58.1,57.96,58.1,15000.0,45.1215,45.2305,45.1215,45.2305,15000.0
2005-02-25 11:55:00,58.09,58.14,58.05,58.14,4100.0,45.2227,45.2616,45.1916,45.2616,4100.0
2005-02-25 12:00:00,58.14,58.14,58.12,58.13,2300.0,45.2616,45.2616,45.2461,45.2539,2300.0
2005-02-25 12:05:00,58.13,58.13,58.11,58.12,1300.0,45.2539,45.2539,45.2383,45.2461,1300.0
2005-02-25 12:10:00,58.12,58.2,58.12,58.17,2500.0,45.2461,45.3083,45.2461,45.285,2500.0
2005-02-25 12:15:00,58.18,58.18,58.16,58.18,4100.0,45.2928,45.2928,45.2772,45.2928,4100.0
2005-02-25 12:20:00,58.17,58.17,58.11,58.12,2500.0,45.285,45.285,45.2383,45.2461,2500.0
2005-02-25 12:25:00,58.1,58.1,58.09,58.09,300.0,45.2305,45.2305,45.2227,45.2227,300.0
2005-02-25 12:30:00,58.09,58.09,58.06,58.07,2000.0,45.2227,45.2227,45.1994,45.2071,2000.0
2005-02-25 12:35:00,58.08,58.09,58.01,58.05,4900.0,45.2149,45.2227,45.1604,45.1916,4900.0
2005-02-25 12:40:00,58.03,58.05,58.01,58.05,1600.0,45.176,45.1916,45.1604,45.1916,1600.0
2005-02-25 12:45:00,58.05,58.1,58.05,58.1,2900.0,45.1916,45.2305,45.1916,45.2305,2900.0
2005-02-25 12:50:00,58.09,58.17,58.09,58.14,6300.0,45.2227,45.285,45.2227,45.2616,6300.0
2005-02-25 12:55:00,58.15,58.2,58.15,58.18,3600.0,45.2694,45.3083,45.2694,45.2928,3600.0
2005-02-25 13:00:00,58.18,58.18,58.15,58.15,1500.0,45.2928,45.2928,45.2694,45.2694,1500.0
2005-02-25 13:05:00,58.14,58.18,58.14,58.18,15900.0,45.2616,45.2928,45.2616,45.2928,15900.0
2005-02-25 13:10:00,58.18,58.2,58.18,58.19,3600.0,45.2928,45.3083,45.2928,45.3006,3600.0
2005-02-25 13:15:00,58.18,58.19,58.14,58.17,6100.0,45.2928,45.3006,45.2616,45.285,6100.0
2005-02-25 13:20:00,58.17,58.18,58.17,58.17,1400.0,45.285,45.2928,45.285,45.285,1400.0
2005-02-25 13:25:00,58.15,58.18,58.15,58.18,2400.0,45.2694,45.2928,45.2694,45.2928,2400.0
2005-02-25 13:30:00,58.17,58.18,58.17,58.18,2400.0,45.285,45.2928,45.285,45.2928,2400.0
2005-02-25 13:35:00,58.18,58.2,58.18,58.2,5000.0,45.2928,45.3083,45.2928,45.3083,5000.0
2005-02-25 13:40:00,58.2,58.28,58.2,58.27,16300.0,45.3083,45.3706,45.3083,45.3628,16300.0
2005-02-25 13:45:00,58.28,58.3,58.27,58.27,5100.0,45.3706,45.3862,45.3628,45.3628,5100.0
2005-02-25 13:50:00,58.28,58.33,58.28,58.32,6200.0,45.3706,45.4096,45.3706,45.4018,6200.0
2005-02-25 13:55:00,58.3,58.3,58.27,58.28,2600.0,45.3862,45.3862,45.3628,45.3706,2600.0
2005-02-25 14:00:00,58.26,58.26,58.23,58.23,1200.0,45.3551,45.3551,45.3317,45.3317,1200.0
2005-02-25 14:05:00,58.23,58.24,58.23,58.23,3400.0,45.3317,45.3395,45.3317,45.3317,3400.0
2005-02-25 14:10:00,58.24,58.27,58.24,58.27,5200.0,45.3395,45.3628,45.3395,45.3628,5200.0
2005-02-25 14:15:00,58.3,58.31,58.3,58.3,1000.0,45.3862,45.394,45.3862,45.3862,1000.0
2005-02-25 14:20:00,58.29,58.3,58.28,58.3,2600.0,45.3784,45.3862,45.3706,45.3862,2600.0
2005-02-25 14:25:00,58.29,58.29,58.26,58.27,4100.0,45.3784,45.3784,45.3551,45.3628,4100.0
2005-02-25 14:30:00,58.27,58.3,58.27,58.3,5200.0,45.3628,45.3862,45.3628,45.3862,5200.0
2005-02-25 14:35:00,58.3,58.31,58.29,58.3,6300.0,45.3862,45.394,45.3784,45.3862,6300.0
2005-02-25 14:40:00,58.31,58.31,58.29,58.31,3900.0,45.394,45.394,45.3784,45.394,3900.0
2005-02-25 14:45:00,58.31,58.36,58.31,58.36,3300.0,45.394,45.4329,45.394,45.4329,3300.0
2005-02-25 14:50:00,58.36,58.4,58.36,58.39,4100.0,45.4329,45.464,45.4329,45.4563,4100.0
2005-02-25 14:55:00,58.39,58.4,58.38,58.38,4100.0,45.4563,45.464,45.4485,45.4485,4100.0
2005-02-25 15:00:00,58.38,58.39,58.38,58.39,2700.0,45.4485,45.4563,45.4485,45.4563,2700.0
2005-02-25 15:05:00,58.39,58.41,58.35,58.35,4000.0,45.4563,45.4718,45.4251,45.4251,4000.0
2005-02-25 15:10:00,58.29,58.42,58.29,58.41,7300.0,45.3784,45.4796,45.3784,45.4718,7300.0
2005-02-25 15:15:00,58.44,58.45,58.43,58.44,4900.0,45.4952,45.503,45.4874,45.4952,4900.0
2005-02-25 15:20:00,58.44,58.44,58.33,58.44,6600.0,45.4952,45.4952,45.4096,45.4952,6600.0
2005-02-25 15:25:00,58.44,58.45,58.39,58.43,6000.0,45.4952,45.503,45.4563,45.4874,6000.0
2005-02-25 15:30:00,58.42,58.44,58.35,58.41,6500.0,45.4796,45.4952,45.4251,45.4718,6500.0
2005-02-25 15:35:00,58.41,58.51,58.41,58.5,6900.0,45.4718,45.5497,45.4718,45.5419,6900.0
2005-02-25 15:40:00,58.51,58.61,58.51,58.55,8100.0,45.5497,45.6275,45.5497,45.5808,8100.0
2005-02-25 15:45:00,58.55,58.6,58.54,58.54,8600.0,45.5808,45.6197,45.573,45.573,8600.0
2005-02-25 15:50:00,58.54,58.55,58.53,58.53,16400.0,45.573,45.5808,45.5653,45.5653,16400.0
2005-02-25 15:55:00,58.54,58.56,58.54,58.56,11900.0,45.573,45.5886,45.573,45.5886,11900.0
2005-02-28 09:30:00,58.4,58.41,58.39,58.4,2600.0,45.464,45.4718,45.4563,45.464,2600.0
2005-02-28 09:35:00,58.4,58.43,58.31,58.31,2200.0,45.464,45.4874,45.394,45.394,2200.0
2005-02-28 09:40:00,58.28,58.28,58.17,58.18,1900.0,45.3706,45.3706,45.285,45.2928,1900.0
2005-02-28 09:45:00,58.22,58.25,58.17,58.25,2400.0,45.3239,45.3473,45.285,45.3473,2400.0
2005-02-28 09:50:00,58.24,58.29,58.24,58.27,2200.0,45.3395,45.3784,45.3395,45.3628,2200.0
2005-02-28 09:55:00,58.25,58.31,58.16,58.31,1800.0,45.3473,45.394,45.2772,45.394,1800.0
2005-02-28 10:00:00,58.27,58.28,58.15,58.24,3700.0,45.3628,45.3706,45.2694,45.3395,3700.0
2005-02-28 10:05:00,58.23,58.23,58.03,58.03,3300.0,45.3317,45.3317,45.176,45.176,3300.0
2005-02-28 10:10:00,58.02,58.22,58.02,58.18,7800.0,45.1682,45.3239,45.1682,45.2928,7800.0
2005-02-28 10:15:00,58.16,58.29,58.13,58.29,3000.0,45.2772,45.3784,45.2539,45.3784,3000.0
2005-02-28 10:20:00,58.29,58.29,58.28,58.29,1300.0,45.3784,45.3784,45.3706,45.3784,1300.0
2005-02-28 10:25:00,58.3,58.4,58.3,58.38,1300.0,45.3862,45.464,45.3862,45.4485,1300.0
2005-02-28 10:30:00,58.38,58.38,58.38,58.38,1600.0,45.4485,45.4485,45.4485,45.4485,1600.0
2005-02-28 10:35:00,58.37,58.37,58.36,58.37,800.0,45.4407,45.4407,45.4329,45.4407,800.0
2005-02-28 10:40:00,58.38,58.4,58.37,58.37,1700.0,45.4485,45.464,45.4407,45.4407,1700.0
2005-02-28 10:45:00,58.36,58.36,58.27,58.27,1500.0,45.4329,45.4329,45.3628,45.3628,1500.0
2005-02-28 10:50:00,58.27,58.28,58.27,58.27,1300.0,45.3628,45.3706,45.3628,45.3628,1300.0
2005-02-28 10:55:00,58.26,58.26,58.13,58.17,5000.0,45.3551,45.3551,45.2539,45.285,5000.0
2005-02-28 11:00:00,58.17,58.29,58.17,58.29,2100.0,45.285,45.3784,45.285,45.3784,2100.0
2005-02-28 11:05:00,58.28,58.31,58.27,58.31,1500.0,45.3706,45.394,45.3628,45.394,1500.0
2005-02-28 11:10:00,58.32,58.33,58.31,58.33,700.0,45.4018,45.4096,45.394,45.4096,700.0
2005-02-28 11:15:00,58.34,58.39,58.33,58.38,1300.0,45.4173,45.4563,45.4096,45.4485,1300.0
2005-02-28 11:20:00,58.37,58.38,58.37,58.38,2500.0,45.4407,45.4485,45.4407,45.4485,2500.0
2005-02-28 11:25:00,58.38,58.39,58.38,58.38,1100.0,45.4485,45.4563,45.4485,45.4485,1100.0
2005-02-28 11:30:00,58.38,58.38,58.34,58.34,700.0,45.4485,45.4485,45.4173,45.4173,700.0
2005-02-28 11:35:00,58.33,58.33,58.32,58.32,400.0,45.4096,45.4096,45.4018,45.4018,400.0
2005-02-28 11:40:00,58.31,58.31,58.31,58.31,100.0,45.394,45.394,45.394,45.394,100.0
2005-02-28 11:45:00,58.3,58.3,58.26,58.26,600.0,45.3862,45.3862,45.3551,45.3551,600.0
2005-02-28 11:50:00,58.21,58.21,58.1,58.1,2900.0,45.3161,45.3161,45.2305,45.2305,2900.0
2005-02-28 11:55:00,58.1,58.14,58.09,58.14,2000.0,45.2305,45.2616,45.2227,45.2616,2000.0
2005-02-28 12:00:00,58.13,58.13,58.0,58.0,4300.0,45.2539,45.2539,45.1527,45.1527,4300.0
2005-02-28 12:05:00,58.0,58.0,57.92,57.92,2000.0,45.1527,45.1527,45.0904,45.0904,2000.0
2005-02-28 12:10:00,57.9,57.9,57.87,57.89,1200.0,45.0748,45.0748,45.0514,45.067,1200.0
2005-02-28 12:15:00,57.87,57.87,57.8,57.81,2200.0,45.0514,45.0514,44.997,45.0047,2200.0
2005-02-28 12:20:00,57.82,57.87,57.81,57.81,2400.0,45.0125,45.0514,45.0047,45.0047,2400.0
2005-02-28 12:25:00,57.8,57.84,57.8,57.84,1900.0,44.997,45.0281,44.997,45.0281,1900.0
2005-02-28 12:30:00,57.82,57.82,57.8,57.8,1500.0,45.0125,45.0125,44.997,44.997,1500.0
2005-02-28 12:35:00,57.8,57.83,57.8,57.83,700.0,44.997,45.0203,44.997,45.0203,700.0
2005-02-28 12:40:00,57.83,57.83,57.77,57.79,1000.0,45.0203,45.0203,44.9736,44.9892,1000.0
2005-02-28 12:45:00,57.79,57.79,57.74,57.78,2200.0,44.9892,44.9892,44.9502,44.9814,2200.0
2005-02-28 12:50:00,57.78,57.82,57.78,57.82,1600.0,44.9814,45.0125,44.9814,45.0125,1600.0
2005-02-28 12:55:00,57.83,57.85,57.82,57.82,1300.0,45.0203,45.0359,45.0125,45.0125,1300.0
2005-02-28 13:00:00,57.79,57.8,57.79,57.8,1500.0,44.9892,44.997,44.9892,44.997,1500.0
2005-02-28 13:05:00,57.81,57.84,57.79,57.8,3300.0,45.0047,45.0281,44.9892,44.997,3300.0
2005-02-28 13:10:00,57.78,57.78,57.73,57.73,900.0,44.9814,44.9814,44.9425,44.9425,900.0
2005-02-28 13:15:00,57.71,57.71,57.65,57.71,4100.0,44.9269,44.9269,44.8802,44.9269,4100.0
2005-02-28 13:20:00,57.71,57.72,57.66,57.67,1900.0,44.9269,44.9347,44.888,44.8957,1900.0
2005-02-28 13:25:00,57.67,57.67,57.67,57.67,100.0,44.8957,44.8957,44.8957,44.8957,100.0
2005-02-28 13:30:00,57.65,57.7,57.65,57.69,4000.0,44.8802,44.9191,44.8802,44.9113,4000.0
2005-02-28 13:35:00,57.67,57.68,57.65,57.67,1600.0,44.8957,44.9035,44.8802,44.8957,1600.0
2005-02-28 13:40:00,57.65,57.65,57.54,57.54,2700.0,44.8802,44.8802,44.7945,44.7945,2700.0
2005-02-28 13:45:00,57.54,57.61,57.54,57.61,5200.0,44.7945,44.849,44.7945,44.849,5200.0
2005-02-28 13:50:00,57.61,57.62,57.55,57.55,3600.0,44.849,44.8568,44.8023,44.8023,3600.0
2005-02-28 13:55:00,57.53,57.54,57.52,57.52,2100.0,44.7868,44.7945,44.779,44.779,2100.0
2005-02-28 14:00:00,57.51,57.52,57.43,57.43,9600.0,44.7712,44.779,44.7089,44.7089,9600.0
2005-02-28 14:05:00,57.44,57.46,57.39,57.43,3500.0,44.7167,44.7323,44.6778,44.7089,3500.0
2005-02-28 14:10:00,57.46,57.51,57.45,57.51,2100.0,44.7323,44.7712,44.7245,44.7712,2100.0
2005-02-28 14:15:00,57.5,57.5,57.45,57.47,1600.0,44.7634,44.7634,44.7245,44.74,1600.0
2005-02-28 14:20:00,57.47,57.51,57.47,57.5,2400.0,44.74,44.7712,44.74,44.7634,2400.0
2005-02-28 14:25:00,57.5,57.51,57.5,57.51,1500.0,44.7634,44.7712,44.7634,44.7712,1500.0
2005-02-28 14:30:00,57.5,57.5,57.46,57.5,3700.0,44.7634,44.7634,44.7323,44.7634,3700.0
2005-02-28 14:35:00,57.46,57.53,57.46,57.53,2000.0,44.7323,44.7868,44.7323,44.7868,2000.0
2005-02-28 14:40:00,57.53,57.6,57.53,57.6,3000.0,44.7868,44.8413,44.7868,44.8413,3000.0
2005-02-28 14:45:00,57.58,57.6,57.55,57.59,3000.0,44.8257,44.8413,44.8023,44.8335,3000.0
2005-02-28 14:50:00,57.58,57.62,57.55,57.62,3900.0,44.8257,44.8568,44.8023,44.8568,3900.0
2005-02-28 14:55:00,57.63,57.64,57.6,57.61,2500.0,44.8646,44.8724,44.8413,44.849,2500.0
2005-02-28 15:00:00,57.61,57.65,57.61,57.64,3400.0,44.849,44.8802,44.849,44.8724,3400.0
2005-02-28 15:05:00,57.66,57.77,57.6,57.77,12000.0,44.888,44.9736,44.8413,44.9736,12000.0
2005-02-28 15:10:00,57.75,57.79,57.74,57.79,6200.0,44.958,44.9892,44.9502,44.9892,6200.0
2005-02-28 15:15:00,57.8,57.87,57.79,57.83,11500.0,44.997,45.0514,44.9892,45.0203,11500.0
2005-02-28 15:20:00,57.83,57.83,57.73,57.77,4100.0,45.0203,45.0203,44.9425,44.9736,4100.0
2005-02-28 15:25:00,57.76,57.85,57.74,57.85,3900.0,44.9658,45.0359,44.9502,45.0359,3900.0
2005-02-28 15:30:00,57.85,57.97,57.85,57.95,4100.0,45.0359,45.1293,45.0359,45.1137,4100.0
2005-02-28 15:35:00,57.96,57.98,57.93,57.95,5700.0,45.1215,45.1371,45.0982,45.1137,5700.0
2005-02-28 15:40:00,57.96,57.97,57.9,57.9,6200.0,45.1215,45.1293,45.0748,45.0748,6200.0
2005-02-28 15:45:00,57.86,57.87,57.84,57.84,10200.0,45.0437,45.0514,45.0281,45.0281,10200.0
2005-02-28 15:50:00,57.85,57.85,57.83,57.84,5900.0,45.0359,45.0359,45.0203,45.0281,5900.0
2005-02-28 15:55:00,57.83,57.85,57.81,57.84,17300.0,45.0203,45.0359,45.0047,45.0281,17300.0
2005-03-01 09:30:00,57.86,57.86,57.5,57.65,18100.0,45.0437,45.0437,44.7634,44.8802,18100.0
2005-03-01 09:35:00,57.7,57.89,57.7,57.89,4100.0,44.9191,45.067,44.9191,45.067,4100.0
2005-03-01 09:40:00,57.89,58.0,57.88,57.98,5000.0,45.067,45.1527,45.0592,45.1371,5000.0
2005-03-01 09:45:00,57.98,58.12,57.9,58.12,5800.0,45.1371,45.2461,45.0748,45.2461,5800.0
2005-03-01 09:50:00,58.17,58.23,58.17,58.22,7500.0,45.285,45.3317,45.285,45.3239,7500.0
2005-03-01 09:55:00,58.22,58.23,58.1,58.1,4500.0,45.3239,45.3317,45.2305,45.2305,4500.0
2005-03-01 10:00:00,58.04,58.2,58.02,58.18,6000.0,45.1838,45.3083,45.1682,45.2928,6000.0
2005-03-01 10:05:00,58.18,58.21,58.05,58.18,5300.0,45.2928,45.3161,45.1916,45.2928,5300.0
2005-03-01 10:10:00,58.18,58.18,57.99,58.04,11300.0,45.2928,45.2928,45.1449,45.1838,11300.0
2005-03-01 10:15:00,58.04,58.05,57.9,57.95,6100.0,45.1838,45.1916,45.0748,45.1137,6100.0
2005-03-01 10:20:00,57.95,57.99,57.92,57.98,3400.0,45.1137,45.1449,45.0904,45.1371,3400.0
2005-03-01 10:25:00,57.9,57.96,57.85,57.96,4800.0,45.0748,45.1215,45.0359,45.1215,4800.0
2005-03-01 10:30:00,57.97,58.03,57.9,57.99,5800.0,45.1293,45.176,45.0748,45.1449,5800.0
2005-03-01 10:35:00,57.98,57.99,57.88,57.88,5300.0,45.1371,45.1449,45.0592,45.0592,5300.0
2005-03-01 10:40:00,57.9,57.92,57.81,57.86,3200.0,45.0748,45.0904,45.0047,45.0437,3200.0
2005-03-01 10:45:00,57.86,57.86,57.78,57.85,3600.0,45.0437,45.0437,44.9814,45.0359,3600.0
2005-03-01 10:50:00,57.84,57.84,57.72,57.72,3900.0,45.0281,45.0281,44.9347,44.9347,3900.0
2005-03-01 10:55:00,57.69,57.78,57.67,57.72,6000.0,44.9113,44.9814,44.8957,44.9347,6000.0
2005-03-01 11:00:00,57.68,57.68,57.62,57.65,4300.0,44.9035,44.9035,44.8568,44.8802,4300.0
2005-03-01 11:05:00,57.67,57.75,57.62,57.66,3500.0,44.8957,44.958,44.8568,44.888,3500.0
2005-03-01 11:10:00,57.65,57.69,57.58,57.69,4100.0,44.8802,44.9113,44.8257,44.9113,4100.0
2005-03-01 11:15:00,57.68,57.68,57.57,57.66,3800.0,44.9035,44.9035,44.8179,44.888,3800.0
2005-03-01 11:20:00,57.58,57.58,57.5,57.52,6100.0,44.8257,44.8257,44.7634,44.779,6100.0
2005-03-01 11:25:00,57.52,57.56,57.52,57.54,2200.0,44.779,44.8101,44.779,44.7945,2200.0
2005-03-01 11:30:00,57.54,57.54,57.47,57.51,4600.0,44.7945,44.7945,44.74,44.7712,4600.0
2005-03-01 11:35:00,57.5,57.52,57.44,57.52,5200.0,44.7634,44.779,44.7167,44.779,5200.0
2005-03-01 11:40:00,57.52,57.52,57.38,57.42,5600.0,44.779,44.779,44.67,44.7011,5600.0
2005-03-01 11:45:00,57.42,57.48,57.32,57.48,4400.0,44.7011,44.7478,44.6233,44.7478,4400.0
2005-03-01 11:50:00,57.49,57.52,57.41,57.52,4800.0,44.7556,44.779,44.6933,44.779,4800.0
2005-03-01 11:55:00,57.49,57.49,57.38,57.43,2400.0,44.7556,44.7556,44.67,44.7089,2400.0
2005-03-01 12:00:00,57.41,57.44,57.36,57.36,4300.0,44.6933,44.7167,44.6544,44.6544,4300.0
2005-03-01 12:05:00,57.4,57.42,57.4,57.41,1800.0,44.6856,44.7011,44.6856,44.6933,1800.0
2005-03-01 12:10:00,57.36,57.41,57.27,57.33,5900.0,44.6544,44.6933,44.5843,44.6311,5900.0
2005-03-01 12:15:00,57.34,57.42,57.33,57.42,4600.0,44.6388,44.7011,44.6311,44.7011,4600.0
2005-03-01 12:20:00,57.42,57.42,57.42,57.42,1800.0,44.7011,44.7011,44.7011,44.7011,1800.0
2005-03-01 12:25:00,57.41,57.41,57.35,57.4,3000.0,44.6933,44.6933,44.6466,44.6856,3000.0
2005-03-01 12:30:00,57.39,57.41,57.31,57.41,3700.0,44.6778,44.6933,44.6155,44.6933,3700.0
2005-03-01 12:35:00,57.4,57.4,57.26,57.3,4100.0,44.6856,44.6856,44.5766,44.6077,4100.0
2005-03-01 12:40:00,57.32,57.32,57.24,57.24,3400.0,44.6233,44.6233,44.561,44.561,3400.0
2005-03-01 12:45:00,57.25,57.3,57.25,57.3,4400.0,44.5688,44.6077,44.5688,44.6077,4400.0
2005-03-01 12:50:00,57.3,57.3,57.27,57.28,3400.0,44.6077,44.6077,44.5843,44.5921,3400.0
2005-03-01 12:55:00,57.28,57.33,57.26,57.27,2200.0,44.5921,44.6311,44.5766,44.5843,2200.0
2005-03-01 13:00:00,57.27,57.31,57.27,57.31,3100.0,44.5843,44.6155,44.5843,44.6155,3100.0
2005-03-01 13:05:00,57.32,57.35,57.32,57.35,2300.0,44.6233,44.6466,44.6233,44.6466,2300.0
2005-03-01 13:10:00,57.35,57.35,57.31,57.31,5000.0,44.6466,44.6466,44.6155,44.6155,5000.0
2005-03-01 13:15:00,57.32,57.38,57.32,57.33,3600.0,44.6233,44.67,44.6233,44.6311,3600.0
2005-03-01 13:20:00,57.3,57.33,57.25,57.29,4000.0,44.6077,44.6311,44.5688,44.5999,4000.0
2005-03-01 13:25:00,57.3,57.32,57.17,57.2,2700.0,44.6077,44.6233,44.5065,44.5299,2700.0
2005-03-01 13:30:00,57.2,57.26,57.2,57.25,2800.0,44.5299,44.5766,44.5299,44.5688,2800.0
2005-03-01 13:35:00,57.29,57.32,57.29,57.32,4500.0,44.5999,44.6233,44.5999,44.6233,4500.0
2005-03-01 13:40:00,57.3,57.31,57.27,57.27,2100.0,44.6077,44.6155,44.5843,44.5843,2100.0
2005-03-01 13:45:00,57.3,57.4,57.25,57.26,4300.0,44.6077,44.6856,44.5688,44.5766,4300.0
2005-03-01 13:50:00,57.26,57.3,57.26,57.29,3000.0,44.5766,44.6077,44.5766,44.5999,3000.0
2005-03-01 13:55:00,57.29,57.29,57.25,57.26,2000.0,44.5999,44.5999,44.5688,44.5766,2000.0
2005-03-01 14:00:00,57.26,57.39,57.25,57.39,8600.0,44.5766,44.6778,44.5688,44.6778,8600.0
2005-03-01 14:05:00,57.39,57.45,57.39,57.42,4200.0,44.6778,44.7245,44.6778,44.7011,4200.0
2005-03-01 14:10:00,57.43,57.43,57.39,57.42,3300.0,44.7089,44.7089,44.6778,44.7011,3300.0
2005-03-01 14:15:00,57.42,57.52,57.42,57.5,3100.0,44.7011,44.779,44.7011,44.7634,3100.0
2005-03-01 14:20:00,57.43,57.5,57.43,57.5,2400.0,44.7089,44.7634,44.7089,44.7634,2400.0
2005-03-01 14:25:00,57.48,57.48,57.37,57.43,5700.0,44.7478,44.7478,44.6622,44.7089,5700.0
2005-03-01 14:30:00,57.43,57.48,57.42,57.42,5300.0,44.7089,44.7478,44.7011,44.7011,5300.0
2005-03-01 14:35:00,57.42,57.42,57.38,57.39,2500.0,44.7011,44.7011,44.67,44.6778,2500.0
2005-03-01 14:40:00,57.37,57.37,57.32,57.35,3100.0,44.6622,44.6622,44.6233,44.6466,3100.0
2005-03-01 14:45:00,57.34,57.34,57.24,57.25,4900.0,44.6388,44.6388,44.561,44.5688,4900.0
2005-03-01 14:50:00,57.24,57.28,57.17,57.17,5600.0,44.561,44.5921,44.5065,44.5065,5600.0
2005-03-01 14:55:00,57.19,57.23,57.15,57.19,4700.0,44.5221,44.5532,44.4909,44.5221,4700.0
2005-03-01 15:00:00,57.22,57.29,57.2,57.26,6700.0,44.5454,44.5999,44.5299,44.5766,6700.0
2005-03-01 15:05:00,57.26,57.3,57.26,57.3,4400.0,44.5766,44.6077,44.5766,44.6077,4400.0
2005-03-01 15:10:00,57.33,57.34,57.24,57.33,4100.0,44.6311,44.6388,44.561,44.6311,4100.0
2005-03-01 15:15:00,57.34,57.38,57.28,57.35,4700.0,44.6388,44.67,44.5921,44.6466,4700.0
2005-03-01 15:20:00,57.35,57.38,57.31,57.31,5400.0,44.6466,44.67,44.6155,44.6155,5400.0
2005-03-01 15:25:00,57.3,57.38,57.18,57.35,11600.0,44.6077,44.67,44.5143,44.6466,11600.0
2005-03-01 15:30:00,57.35,57.5,57.35,57.4,10800.0,44.6466,44.7634,44.6466,44.6856,10800.0
2005-03-01 15:35:00,57.4,57.47,57.4,57.47,3100.0,44.6856,44.74,44.6856,44.74,3100.0
2005-03-01 15:40:00,57.47,57.47,57.34,57.35,9900.0,44.74,44.74,44.6388,44.6466,9900.0
2005-03-01 15:45:00,57.38,57.4,57.27,57.28,8200.0,44.67,44.6856,44.5843,44.5921,8200.0
2005-03-01 15:50:00,57.28,57.36,57.28,57.35,7600.0,44.5921,44.6544,44.5921,44.6466,7600.0
2005-03-01 15:55:00,57.36,57.45,57.36,57.39,9000.0,44.6544,44.7245,44.6544,44.6778,9000.0
2005-03-02 09:30:00,57.39,57.39,57.1,57.1,5600.0,44.6778,44.6778,44.452,44.452,5600.0
2005-03-02 09:35:00,57.14,57.24,57.1,57.14,3200.0,44.4831,44.561,44.452,44.4831,3200.0
2005-03-02 09:40:00,57.21,57.24,57.14,57.24,2300.0,44.5376,44.561,44.4831,44.561,2300.0
2005-03-02 09:45:00,57.19,57.3,57.17,57.3,2000.0,44.5221,44.6077,44.5065,44.6077,2000.0
2005-03-02 09:50:00,57.3,57.37,57.3,57.37,2700.0,44.6077,44.6622,44.6077,44.6622,2700.0
2005-03-02 09:55:00,57.36,57.37,57.3,57.3,5400.0,44.6544,44.6622,44.6077,44.6077,5400.0
2005-03-02 10:00:00,57.29,57.4,57.28,57.4,1700.0,44.5999,44.6856,44.5921,44.6856,1700.0
2005-03-02 10:05:00,57.36,57.37,57.25,57.25,2400.0,44.6544,44.6622,44.5688,44.5688,2400.0
2005-03-02 10:10:00,57.25,57.36,57.25,57.35,3400.0,44.5688,44.6544,44.5688,44.6466,3400.0
2005-03-02 10:15:00,57.31,57.33,57.3,57.31,2000.0,44.6155,44.6311,44.6077,44.6155,2000.0
2005-03-02 10:20:00,57.31,57.35,57.31,57.34,2500.0,44.6155,44.6466,44.6155,44.6388,2500.0
2005-03-02 10:25:00,57.34,57.37,57.34,57.37,1800.0,44.6388,44.6622,44.6388,44.6622,1800.0
2005-03-02 10:30:00,57.37,57.44,57.37,57.41,3200.0,44.6622,44.7167,44.6622,44.6933,3200.0
2005-03-02 10:35:00,57.41,57.42,57.37,57.37,3800.0,44.6933,44.7011,44.6622,44.6622,3800.0
2005-03-02 10:40:00,57.37,57.39,57.34,57.39,3000.0,44.6622,44.6778,44.6388,44.6778,3000.0
2005-03-02 10:45:00,57.39,57.4,57.39,57.39,3000.0,44.6778,44.6856,44.6778,44.6778,3000.0
2005-03-02 10:50:00,57.39,57.43,57.38,57.43,2900.0,44.6778,44.7089,44.67,44.7089,2900.0
2005-03-02 10:55:00,57.43,57.44,57.43,57.44,1100.0,44.7089,44.7167,44.7089,44.7167,1100.0
2005-03-02 11:00:00,57.45,57.5,57.45,57.5,3400.0,44.7245,44.7634,44.7245,44.7634,3400.0
2005-03-02 11:05:00,57.5,57.5,57.49,57.5,3900.0,44.7634,44.7634,44.7556,44.7634,3900.0
2005-03-02 11:10:00,57.51,57.6,57.51,57.6,9100.0,44.7712,44.8413,44.7712,44.8413,9100.0
2005-03-02 11:15:00,57.64,57.69,57.61,57.61,5400.0,44.8724,44.9113,44.849,44.849,5400.0
2005-03-02 11:20:00,57.64,57.64,57.63,57.64,1900.0,44.8724,44.8724,44.8646,44.8724,1900.0
2005-03-02 11:25:00,57.64,57.64,57.63,57.63,1800.0,44.8724,44.8724,44.8646,44.8646,1800.0
2005-03-02 11:30:00,57.63,57.63,57.59,57.6,700.0,44.8646,44.8646,44.8335,44.8413,700.0
2005-03-02 11:35:00,57.63,57.63,57.6,57.62,3400.0,44.8646,44.8646,44.8413,44.8568,3400.0
2005-03-02 11:40:00,57.63,57.69,57.63,57.69,2100.0,44.8646,44.9113,44.8646,44.9113,2100.0
2005-03-02 11:45:00,57.68,57.72,57.68,57.71,5000.0,44.9035,44.9347,44.9035,44.9269,5000.0
2005-03-02 11:50:00,57.71,57.71,57.66,57.67,800.0,44.9269,44.9269,44.888,44.8957,800.0
2005-03-02 11:55:00,57.67,57.67,57.66,57.66,1900.0,44.8957,44.8957,44.888,44.888,1900.0
2005-03-02 12:00:00,57.65,57.65,57.57,57.58,6600.0,44.8802,44.8802,44.8179,44.8257,6600.0
2005-03-02 12:05:00,57.58,57.61,57.58,57.61,1100.0,44.8257,44.849,44.8257,44.849,1100.0
2005-03-02 12:10:00,57.62,57.62,57.62,57.62,1100.0,44.8568,44.8568,44.8568,44.8568,1100.0
2005-03-02 12:15:00,57.63,57.63,57.62,57.63,2200.0,44.8646,44.8646,44.8568,44.8646,2200.0
2005-03-02 12:20:00,57.64,57.66,57.64,57.66,9000.0,44.8724,44.888,44.8724,44.888,9000.0
2005-03-02 12:25:00,57.66,57.67,57.65,57.67,1800.0,44.888,44.8957,44.8802,44.8957,1800.0
2005-03-02 12:30:00,57.67,57.69,57.67,57.67,1000.0,44.8957,44.9113,44.8957,44.8957,1000.0
2005-03-02 12:35:00,57.67,57.69,57.67,57.69,1000.0,44.8957,44.9113,44.8957,44.9113,1000.0
2005-03-02 12:40:00,57.69,57.73,57.69,57.73,2300.0,44.9113,44.9425,44.9113,44.9425,2300.0
2005-03-02 12:45:00,57.74,57.75,57.72,57.74,2500.0,44.9502,44.958,44.9347,44.9502,2500.0
2005-03-02 12:50:00,57.74,57.75,57.74,57.74,2300.0,44.9502,44.958,44.9502,44.9502,2300.0
2005-03-02 12:55:00,57.74,57.76,57.73,57.74,11200.0,44.9502,44.9658,44.9425,44.9502,11200.0
2005-03-02 13:00:00,57.74,57.76,57.74,57.76,1000.0,44.9502,44.9658,44.9502,44.9658,1000.0
2005-03-02 13:05:00,57.76,57.78,57.76,57.77,2400.0,44.9658,44.9814,44.9658,44.9736,2400.0
2005-03-02 13:10:00,57.76,57.78,57.76,57.78,1900.0,44.9658,44.9814,44.9658,44.9814,1900.0
2005-03-02 13:15:00,57.8,57.8,57.79,57.79,1900.0,44.997,44.997,44.9892,44.9892,1900.0
2005-03-02 13:20:00,57.79,57.85,57.79,57.85,1900.0,44.9892,45.0359,44.9892,45.0359,1900.0
2005-03-02 13:25:00,57.84,57.88,57.84,57.88,2200.0,45.0281,45.0592,45.0281,45.0592,2200.0
2005-03-02 13:30:00,57.88,57.88,57.86,57.88,2400.0,45.0592,45.0592,45.0437,45.0592,2400.0
2005-03-02 13:35:00,57.88,57.91,57.85,57.91,4200.0,45.0592,45.0826,45.0359,45.0826,4200.0
2005-03-02 13:40:00,57.9,57.9,57.88,57.88,2800.0,45.0748,45.0748,45.0592,45.0592,2800.0
2005-03-02 13:45:00,57.88,57.89,57.88,57.89,2700.0,45.0592,45.067,45.0592,45.067,2700.0
2005-03-02 13:50:00,57.88,57.88,57.77,57.77,6900.0,45.0592,45.0592,44.9736,44.9736,6900.0
2005-03-02 13:55:00,57.76,57.77,57.68,57.68,8500.0,44.9658,44.9736,44.9035,44.9035,8500.0
2005-03-02 14:00:00,57.67,57.8,57.67,57.76,13900.0,44.8957,44.997,44.8957,44.9658,13900.0
2005-03-02 14:05:00,57.75,57.77,57.75,57.77,1600.0,44.958,44.9736,44.958,44.9736,1600.0
2005-03-02 14:10:00,57.77,57.81,57.75,57.81,5100.0,44.9736,45.0047,44.958,45.0047,5100.0
2005-03-02 14:15:00,57.8,57.85,57.8,57.84,7700.0,44.997,45.0359,44.997,45.0281,7700.0
2005-03-02 14:20:00,57.83,57.85,57.81,57.81,7700.0,45.0203,45.0359,45.0047,45.0047,7700.0
2005-03-02 14:25:00,57.8,57.89,57.8,57.87,9000.0,44.997,45.067,44.997,45.0514,9000.0
2005-03-02 14:30:00,57.88,57.94,57.88,57.92,8900.0,45.0592,45.1059,45.0592,45.0904,8900.0
2005-03-02 14:35:00,57.91,57.91,57.83,57.85,9400.0,45.0826,45.0826,45.0203,45.0359,9400.0
2005-03-02 14:40:00,57.86,57.86,57.84,57.85,7700.0,45.0437,45.0437,45.0281,45.0359,7700.0
2005-03-02 14:45:00,57.85,57.87,57.83,57.86,6500.0,45.0359,45.0514,45.0203,45.0437,6500.0
2005-03-02 14:50:00,57.86,57.88,57.86,57.88,6600.0,45.0437,45.0592,45.0437,45.0592,6600.0
2005-03-02 14:55:00,57.88,57.92,57.88,57.9,6200.0,45.0592,45.0904,45.0592,45.0748,6200.0
2005-03-02 15:00:00,57.92,57.94,57.91,57.93,4500.0,45.0904,45.1059,45.0826,45.0982,4500.0
2005-03-02 15:05:00,57.93,57.95,57.89,57.95,8000.0,45.0982,45.1137,45.067,45.1137,8000.0
2005-03-02 15:10:00,57.94,58.01,57.94,57.99,6700.0,45.1059,45.1604,45.1059,45.1449,6700.0
2005-03-02 15:15:00,57.99,57.99,57.96,57.96,7300.0,45.1449,45.1449,45.1215,45.1215,7300.0
2005-03-02 15:20:00,57.96,58.03,57.94,58.03,5900.0,45.1215,45.176,45.1059,45.176,5900.0
2005-03-02 15:25:00,58.02,58.11,58.02,58.08,7800.0,45.1682,45.2383,45.1682,45.2149,7800.0
2005-03-02 15:30:00,58.08,58.14,58.08,58.12,10500.0,45.2149,45.2616,45.2149,45.2461,10500.0
2005-03-02 15:35:00,58.11,58.16,58.11,58.15,10700.0,45.2383,45.2772,45.2383,45.2694,10700.0
2005-03-02 15:40:00,58.16,58.25,58.1,58.24,14900.0,45.2772,45.3473,45.2305,45.3395,14900.0
2005-03-02 15:45:00,58.24,58.25,58.19,58.22,9700.0,45.3395,45.3473,45.3006,45.3239,9700.0
2005-03-02 15:50:00,58.22,58.22,58.2,58.2,9100.0,45.3239,45.3239,45.3083,45.3083,9100.0
2005-03-02 15:55:00,58.21,58.21,58.11,58.12,9400.0,45.3161,45.3161,45.2383,45.2461,9400.0
2005-03-03 09:30:00,58.12,58.25,58.11,58.23,4200.0,45.2461,45.3473,45.2383,45.3317,4200.0
2005-03-03 09:35:00,58.23,58.47,58.23,58.42,3000.0,45.3317,45.5185,45.3317,45.4796,3000.0
2005-03-03 09:40:00,58.45,58.45,58.26,58.36,1500.0,45.503,45.503,45.3551,45.4329,1500.0
2005-03-03 09:45:00,58.26,58.33,58.22,58.22,2500.0,45.3551,45.4096,45.3239,45.3239,2500.0
2005-03-03 09:50:00,58.32,58.41,58.32,58.38,5000.0,45.4018,45.4718,45.4018,45.4485,5000.0
2005-03-03 09:55:00,58.35,58.39,58.28,58.37,2400.0,45.4251,45.4563,45.3706,45.4407,2400.0
2005-03-03 10:00:00,58.37,58.43,58.34,58.39,5300.0,45.4407,45.4874,45.4173,45.4563,5300.0
2005-03-03 10:05:00,58.4,58.5,58.4,58.5,6700.0,45.464,45.5419,45.464,45.5419,6700.0
2005-03-03 10:10:00,58.55,58.55,58.5,58.5,5500.0,45.5808,45.5808,45.5419,45.5419,5500.0
2005-03-03 10:15:00,58.59,58.64,58.49,58.62,4500.0,45.612,45.6509,45.5341,45.6353,4500.0
2005-03-03 10:20:00,58.62,58.69,58.56,58.56,4900.0,45.6353,45.6898,45.5886,45.5886,4900.0
2005-03-03 10:25:00,58.56,58.63,58.55,58.56,5600.0,45.5886,45.6431,45.5808,45.5886,5600.0
2005-03-03 10:30:00,58.56,58.66,58.49,58.66,6400.0,45.5886,45.6665,45.5341,45.6665,6400.0
2005-03-03 10:35:00,58.59,58.65,58.58,58.65,3600.0,45.612,45.6587,45.6042,45.6587,3600.0
2005-03-03 10:40:00,58.65,58.65,58.61,58.62,2800.0,45.6587,45.6587,45.6275,45.6353,2800.0
2005-03-03 10:45:00,58.62,58.73,58.6,58.73,2000.0,45.6353,45.721,45.6197,45.721,2000.0
2005-03-03 10:50:00,58.72,58.75,58.71,58.75,3500.0,45.7132,45.7365,45.7054,45.7365,3500.0
2005-03-03 10:55:00,58.73,58.79,58.73,58.79,5000.0,45.721,45.7677,45.721,45.7677,5000.0
2005-03-03 11:00:00,58.78,58.78,58.67,58.67,4500.0,45.7599,45.7599,45.6742,45.6742,4500.0
2005-03-03 11:05:00,58.67,58.7,58.67,58.69,3900.0,45.6742,45.6976,45.6742,45.6898,3900.0
2005-03-03 11:10:00,58.68,58.71,58.68,58.71,2400.0,45.682,45.7054,45.682,45.7054,2400.0
2005-03-03 11:15:00,58.71,58.71,58.69,58.69,1600.0,45.7054,45.7054,45.6898,45.6898,1600.0
2005-03-03 11:20:00,58.68,58.69,58.51,58.51,16000.0,45.682,45.6898,45.5497,45.5497,16000.0
2005-03-03 11:25:00,58.52,58.64,58.52,58.62,6500.0,45.5575,45.6509,45.5575,45.6353,6500.0
2005-03-03 11:30:00,58.63,58.63,58.54,58.63,6500.0,45.6431,45.6431,45.573,45.6431,6500.0
2005-03-03 11:35:00,58.62,58.63,58.62,58.63,4300.0,45.6353,45.6431,45.6353,45.6431,4300.0
2005-03-03 11:40:00,58.63,58.63,58.6,58.6,6500.0,45.6431,45.6431,45.6197,45.6197,6500.0
2005-03-03 11:45:00,58.57,58.57,58.36,58.36,7700.0,45.5964,45.5964,45.4329,45.4329,7700.0
2005-03-03 11:50:00,58.36,58.36,58.27,58.3,11800.0,45.4329,45.4329,45.3628,45.3862,11800.0
2005-03-03 11:55:00,58.28,58.28,58.18,58.23,8100.0,45.3706,45.3706,45.2928,45.3317,8100.0
2005-03-03 12:00:00,58.22,58.31,58.22,58.3,3100.0,45.3239,45.394,45.3239,45.3862,3100.0
2005-03-03 12:05:00,58.3,58.31,58.23,58.23,7100.0,45.3862,45.394,45.3317,45.3317,7100.0
2005-03-03 12:10:00,58.22,58.32,58.22,58.29,7500.0,45.3239,45.4018,45.3239,45.3784,7500.0
2005-03-03 12:15:00,58.28,58.28,58.26,58.26,2400.0,45.3706,45.3706,45.3551,45.3551,2400.0
2005-03-03 12:20:00,58.25,58.26,58.21,58.25,7600.0,45.3473,45.3551,45.3161,45.3473,7600.0
2005-03-03 12:25:00,58.25,58.26,58.23,58.24,4800.0,45.3473,45.3551,45.3317,45.3395,4800.0
2005-03-03 12:30:00,58.25,58.31,58.22,58.31,15200.0,45.3473,45.394,45.3239,45.394,15200.0
2005-03-03 12:35:00,58.3,58.31,58.29,58.29,2100.0,45.3862,45.394,45.3784,45.3784,2100.0
2005-03-03 12:40:00,58.29,58.29,58.25,58.27,1400.0,45.3784,45.3784,45.3473,45.3628,1400.0
2005-03-03 12:45:00,58.24,58.25,58.22,58.24,2700.0,45.3395,45.3473,45.3239,45.3395,2700.0
2005-03-03 12:50:00,58.24,58.29,58.23,58.28,1800.0,45.3395,45.3784,45.3317,45.3706,1800.0
2005-03-03 12:55:00,58.3,58.3,58.27,58.3,2600.0,45.3862,45.3862,45.3628,45.3862,2600.0
2005-03-03 13:00:00,58.31,58.33,58.3,58.32,1100.0,45.394,45.4096,45.3862,45.4018,1100.0
2005-03-03 13:05:00,58.31,58.41,58.31,58.4,18000.0,45.394,45.4718,45.394,45.464,18000.0
2005-03-03 13:10:00,58.4,58.45,58.4,58.45,6300.0,45.464,45.503,45.464,45.503,6300.0
2005-03-03 13:15:00,58.45,58.45,58.42,58.42,2500.0,45.503,45.503,45.4796,45.4796,2500.0
2005-03-03 13:20:00,58.41,58.42,58.39,58.39,2400.0,45.4718,45.4796,45.4563,45.4563,2400.0
2005-03-03 13:25:00,58.38,58.38,58.25,58.26,4600.0,45.4485,45.4485,45.3473,45.3551,4600.0
2005-03-03 13:30:00,58.24,58.26,58.23,58.25,7700.0,45.3395,45.3551,45.3317,45.3473,7700.0
2005-03-03 13:35:00,58.24,58.24,58.14,58.15,7000.0,45.3395,45.3395,45.2616,45.2694,7000.0
2005-03-03 13:40:00,58.15,58.17,58.15,58.16,3900.0,45.2694,45.285,45.2694,45.2772,3900.0
2005-03-03 13:45:00,58.15,58.18,58.15,58.18,3200.0,45.2694,45.2928,45.2694,45.2928,3200.0
2005-03-03 13:50:00,58.18,58.19,58.18,58.18,2200.0,45.2928,45.3006,45.2928,45.2928,2200.0
2005-03-03 13:55:00,58.19,58.22,58.16,58.19,3900.0,45.3006,45.3239,45.2772,45.3006,3900.0
2005-03-03 14:00:00,58.18,58.18,58.16,58.17,3200.0,45.2928,45.2928,45.2772,45.285,3200.0
2005-03-03 14:05:00,58.17,58.22,58.16,58.22,3600.0,45.285,45.3239,45.2772,45.3239,3600.0
2005-03-03 14:10:00,58.21,58.26,58.2,58.26,3600.0,45.3161,45.3551,45.3083,45.3551,3600.0
2005-03-03 14:15:00,58.26,58.29,58.25,58.25,3700.0,45.3551,45.3784,45.3473,45.3473,3700.0
2005-03-03 14:20:00,58.25,58.25,58.22,58.24,3400.0,45.3473,45.3473,45.3239,45.3395,3400.0
2005-03-03 14:25:00,58.24,58.25,58.19,58.22,6200.0,45.3395,45.3473,45.3006,45.3239,6200.0
2005-03-03 14:30:00,58.25,58.25,58.22,58.24,1400.0,45.3473,45.3473,45.3239,45.3395,1400.0
2005-03-03 14:35:00,58.23,58.24,58.19,58.21,3800.0,45.3317,45.3395,45.3006,45.3161,3800.0
2005-03-03 14:40:00,58.21,58.21,58.21,58.21,1300.0,45.3161,45.3161,45.3161,45.3161,1300.0
2005-03-03 14:45:00,58.21,58.22,58.21,58.22,1300.0,45.3161,45.3239,45.3161,45.3239,1300.0
2005-03-03 14:50:00,58.22,58.22,58.19,58.2,3600.0,45.3239,45.3239,45.3006,45.3083,3600.0
2005-03-03 14:55:00,58.2,58.25,58.2,58.23,2400.0,45.3083,45.3473,45.3083,45.3317,2400.0
2005-03-03 15:00:00,58.22,58.22,58.21,58.21,800.0,45.3239,45.3239,45.3161,45.3161,800.0
2005-03-03 15:05:00,58.21,58.22,58.19,58.19,4700.0,45.3161,45.3239,45.3006,45.3006,4700.0
2005-03-03 15:10:00,58.19,58.21,58.19,58.2,8200.0,45.3006,45.3161,45.3006,45.3083,8200.0
2005-03-03 15:15:00,58.2,58.2,58.14,58.14,7000.0,45.3083,45.3083,45.2616,45.2616,7000.0
2005-03-03 15:20:00,58.15,58.16,58.14,58.14,6200.0,45.2694,45.2772,45.2616,45.2616,6200.0
2005-03-03 15:25:00,58.14,58.17,58.14,58.16,5400.0,45.2616,45.285,45.2616,45.2772,5400.0
2005-03-03 15:30:00,58.17,58.2,58.17,58.18,5500.0,45.285,45.3083,45.285,45.2928,5500.0
2005-03-03 15:35:00,58.19,58.26,58.19,58.24,4600.0,45.3006,45.3551,45.3006,45.3395,4600.0
2005-03-03 15:40:00,58.25,58.27,58.25,58.25,3600.0,45.3473,45.3628,45.3473,45.3473,3600.0
2005-03-03 15:45:00,58.25,58.27,58.24,58.25,8100.0,45.3473,45.3628,45.3395,45.3473,8100.0
2005-03-03 15:50:00,58.25,58.25,58.21,58.21,5500.0,45.3473,45.3473,45.3161,45.3161,5500.0
2005-03-03 15:55:00,58.22,58.25,58.19,58.23,22200.0,45.3239,45.3473,45.3006,45.3317,22200.0
2005-03-04 09:30:00,58.5,58.5,58.38,58.45,5400.0,45.5419,45.5419,45.4485,45.503,5400.0
2005-03-04 09:35:00,58.6,58.8,58.46,58.8,3000.0,45.6197,45.7754,45.5108,45.7754,3000.0
2005-03-04 09:40:00,58.8,58.8,58.7,58.7,2400.0,45.7754,45.7754,45.6976,45.6976,2400.0
2005-03-04 09:45:00,58.69,58.75,58.65,58.75,1600.0,45.6898,45.7365,45.6587,45.7365,1600.0
2005-03-04 09:50:00,58.7,58.76,58.7,58.76,2900.0,45.6976,45.7443,45.6976,45.7443,2900.0
2005-03-04 09:55:00,58.74,58.79,58.67,58.79,2000.0,45.7287,45.7677,45.6742,45.7677,2000.0
2005-03-04 10:00:00,58.78,58.95,58.78,58.9,5400.0,45.7599,45.8922,45.7599,45.8533,5400.0
2005-03-04 10:05:00,58.95,59.06,58.93,59.06,11900.0,45.8922,45.9779,45.8766,45.9779,11900.0
2005-03-04 10:10:00,59.07,59.1,59.03,59.07,9400.0,45.9856,46.009,45.9545,45.9856,9400.0
2005-03-04 10:15:00,59.06,59.15,59.06,59.1,7100.0,45.9779,46.0479,45.9779,46.009,7100.0
2005-03-04 10:20:00,59.1,59.23,59.08,59.13,9600.0,46.009,46.1102,45.9934,46.0323,9600.0
2005-03-04 10:25:00,59.12,59.23,59.1,59.16,6800.0,46.0246,46.1102,46.009,46.0557,6800.0
2005-03-04 10:30:00,59.21,59.21,59.21,59.21,3400.0,46.0946,46.0946,46.0946,46.0946,3400.0
2005-03-04 10:35:00,59.21,59.25,59.11,59.11,5500.0,46.0946,46.1258,46.0168,46.0168,5500.0
2005-03-04 10:40:00,59.12,59.16,59.1,59.11,5100.0,46.0246,46.0557,46.009,46.0168,5100.0
2005-03-04 10:45:00,59.05,59.13,59.05,59.13,700.0,45.9701,46.0323,45.9701,46.0323,700.0
2005-03-04 10:50:00,59.1,59.11,59.03,59.06,8300.0,46.009,46.0168,45.9545,45.9779,8300.0
2005-03-04 10:55:00,59.06,59.11,59.06,59.11,1900.0,45.9779,46.0168,45.9779,46.0168,1900.0
2005-03-04 11:00:00,59.12,59.13,59.09,59.12,5400.0,46.0246,46.0323,46.0012,46.0246,5400.0
2005-03-04 11:05:00,59.09,59.1,59.09,59.09,600.0,46.0012,46.009,46.0012,46.0012,600.0
2005-03-04 11:10:00,59.1,59.11,59.08,59.11,5700.0,46.009,46.0168,45.9934,46.0168,5700.0
2005-03-04 11:15:00,59.09,59.13,59.08,59.08,7600.0,46.0012,46.0323,45.9934,45.9934,7600.0
2005-03-04 11:20:00,59.08,59.1,59.05,59.05,7300.0,45.9934,46.009,45.9701,45.9701,7300.0
2005-03-04 11:25:00,59.06,59.08,59.06,59.08,1800.0,45.9779,45.9934,45.9779,45.9934,1800.0
2005-03-04 11:30:00,59.07,59.08,59.07,59.08,3900.0,45.9856,45.9934,45.9856,45.9934,3900.0
2005-03-04 11:35:00,59.08,59.1,59.07,59.1,3000.0,45.9934,46.009,45.9856,46.009,3000.0
2005-03-04 11:40:00,59.09,59.1,59.09,59.1,1300.0,46.0012,46.009,46.0012,46.009,1300.0
2005-03-04 11:45:00,59.1,59.11,59.08,59.11,5800.0,46.009,46.0168,45.9934,46.0168,5800.0
2005-03-04 11:50:00,59.11,59.14,59.11,59.13,1800.0,46.0168,46.0401,46.0168,46.0323,1800.0
2005-03-04 11:55:00,59.12,59.19,59.12,59.13,6300.0,46.0246,46.0791,46.0246,46.0323,6300.0
2005-03-04 12:00:00,59.16,59.16,59.15,59.15,2000.0,46.0557,46.0557,46.0479,46.0479,2000.0
2005-03-04 12:05:00,59.16,59.19,59.16,59.17,3000.0,46.0557,46.0791,46.0557,46.0635,3000.0
2005-03-04 12:10:00,59.17,59.18,59.17,59.17,600.0,46.0635,46.0713,46.0635,46.0635,600.0
2005-03-04 12:15:00,59.18,59.19,59.17,59.19,1800.0,46.0713,46.0791,46.0635,46.0791,1800.0
2005-03-04 12:20:00,59.17,59.21,59.17,59.21,1800.0,46.0635,46.0946,46.0635,46.0946,1800.0
2005-03-04 12:25:00,59.2,59.2,59.2,59.2,100.0,46.0868,46.0868,46.0868,46.0868,100.0
2005-03-04 12:30:00,59.2,59.22,59.2,59.22,4900.0,46.0868,46.1024,46.0868,46.1024,4900.0
2005-03-04 12:35:00,59.22,59.24,59.22,59.24,3800.0,46.1024,46.118,46.1024,46.118,3800.0
2005-03-04 12:40:00,59.24,59.31,59.24,59.31,2700.0,46.118,46.1725,46.118,46.1725,2700.0
2005-03-04 12:45:00,59.31,59.32,59.27,59.28,2000.0,46.1725,46.1803,46.1413,46.1491,2000.0
2005-03-04 12:50:00,59.28,59.28,59.26,59.27,4900.0,46.1491,46.1491,46.1336,46.1413,4900.0
2005-03-04 12:55:00,59.27,59.27,59.25,59.27,2300.0,46.1413,46.1413,46.1258,46.1413,2300.0
2005-03-04 13:00:00,59.27,59.27,59.27,59.27,2200.0,46.1413,46.1413,46.1413,46.1413,2200.0
2005-03-04 13:05:00,59.26,59.26,59.25,59.26,2500.0,46.1336,46.1336,46.1258,46.1336,2500.0
2005-03-04 13:10:00,59.27,59.27,59.22,59.24,1300.0,46.1413,46.1413,46.1024,46.118,1300.0
2005-03-04 13:15:00,59.23,59.23,59.18,59.18,1500.0,46.1102,46.1102,46.0713,46.0713,1500.0
2005-03-04 13:20:00,59.18,59.2,59.18,59.19,2800.0,46.0713,46.0868,46.0713,46.0791,2800.0
2005-03-04 13:25:00,59.19,59.21,59.19,59.21,2700.0,46.0791,46.0946,46.0791,46.0946,2700.0
2005-03-04 13:30:00,59.2,59.21,59.2,59.21,2000.0,46.0868,46.0946,46.0868,46.0946,2000.0
2005-03-04 13:35:00,59.2,59.23,59.2,59.23,5100.0,46.0868,46.1102,46.0868,46.1102,5100.0
2005-03-04 13:40:00,59.23,59.24,59.23,59.24,700.0,46.1102,46.118,46.1102,46.118,700.0
2005-03-04 13:45:00,59.24,59.26,59.22,59.26,2000.0,46.118,46.1336,46.1024,46.1336,2000.0
2005-03-04 13:50:00,59.27,59.35,59.27,59.34,4000.0,46.1413,46.2036,46.1413,46.1958,4000.0
2005-03-04 13:55:00,59.5,59.55,59.38,59.45,24200.0,46.3204,46.3593,46.227,46.2815,24200.0
2005-03-04 14:00:00,59.51,59.6,59.49,59.6,7000.0,46.3282,46.3982,46.3126,46.3982,7000.0
2005-03-04 14:05:00,59.59,59.59,59.55,59.57,1600.0,46.3905,46.3905,46.3593,46.3749,1600.0
2005-03-04 14:10:00,59.57,59.61,59.55,59.55,3400.0,46.3749,46.406,46.3593,46.3593,3400.0
2005-03-04 14:15:00,59.55,59.55,59.51,59.51,1600.0,46.3593,46.3593,46.3282,46.3282,1600.0
2005-03-04 14:20:00,59.52,59.54,59.49,59.52,10200.0,46.336,46.3515,46.3126,46.336,10200.0
2005-03-04 14:25:00,59.53,59.56,59.49,59.49,7400.0,46.3437,46.3671,46.3126,46.3126,7400.0
2005-03-04 14:30:00,59.49,59.51,59.49,59.51,3600.0,46.3126,46.3282,46.3126,46.3282,3600.0
2005-03-04 14:35:00,59.51,59.51,59.48,59.48,2200.0,46.3282,46.3282,46.3048,46.3048,2200.0
2005-03-04 14:40:00,59.48,59.49,59.48,59.48,1000.0,46.3048,46.3126,46.3048,46.3048,1000.0
2005-03-04 14:45:00,59.48,59.52,59.48,59.51,1900.0,46.3048,46.336,46.3048,46.3282,1900.0
2005-03-04 14:50:00,59.51,59.61,59.51,59.57,4900.0,46.3282,46.406,46.3282,46.3749,4900.0
2005-03-04 14:55:00,59.57,59.61,59.55,59.59,4400.0,46.3749,46.406,46.3593,46.3905,4400.0
2005-03-04 15:00:00,59.59,59.63,59.51,59.55,5500.0,46.3905,46.4216,46.3282,46.3593,5500.0
2005-03-04 15:05:00,59.55,59.56,59.53,59.56,4900.0,46.3593,46.3671,46.3437,46.3671,4900.0
2005-03-04 15:10:00,59.56,59.56,59.52,59.52,11100.0,46.3671,46.3671,46.336,46.336,11100.0
2005-03-04 15:15:00,59.53,59.57,59.52,59.56,3900.0,46.3437,46.3749,46.336,46.3671,3900.0
2005-03-04 15:20:00,59.56,59.61,59.53,59.53,16300.0,46.3671,46.406,46.3437,46.3437,16300.0
2005-03-04 15:25:00,59.53,59.62,59.53,59.6,11300.0,46.3437,46.4138,46.3437,46.3982,11300.0
2005-03-04 15:30:00,59.6,59.64,59.59,59.64,7400.0,46.3982,46.4294,46.3905,46.4294,7400.0
2005-03-04 15:35:00,59.64,59.64,59.61,59.62,9600.0,46.4294,46.4294,46.406,46.4138,9600.0
2005-03-04 15:40:00,59.6,59.61,59.6,59.6,11100.0,46.3982,46.406,46.3982,46.3982,11100.0
2005-03-04 15:45:00,59.6,59.66,59.6,59.62,11800.0,46.3982,46.445,46.3982,46.4138,11800.0
2005-03-04 15:50:00,59.62,59.67,59.62,59.65,7600.0,46.4138,46.4527,46.4138,46.4372,7600.0
2005-03-04 15:55:00,59.65,59.66,59.65,59.66,15800.0,46.4372,46.445,46.4372,46.445,15800.0
2005-03-07 09:30:00,59.51,59.65,59.51,59.65,8800.0,46.3282,46.4372,46.3282,46.4372,8800.0
2005-03-07 09:35:00,59.65,59.65,59.59,59.59,1900.0,46.4372,46.4372,46.3905,46.3905,1900.0
2005-03-07 09:40:00,59.59,59.59,59.47,59.47,1500.0,46.3905,46.3905,46.297,46.297,1500.0
2005-03-07 09:45:00,59.46,59.46,59.3,59.31,2400.0,46.2893,46.2893,46.1647,46.1725,2400.0
2005-03-07 09:50:00,59.31,59.31,59.15,59.16,2400.0,46.1725,46.1725,46.0479,46.0557,2400.0
2005-03-07 09:55:00,59.16,59.32,59.04,59.32,4700.0,46.0557,46.1803,45.9623,46.1803,4700.0
2005-03-07 10:00:00,59.26,59.26,59.23,59.26,2300.0,46.1336,46.1336,46.1102,46.1336,2300.0
2005-03-07 10:05:00,59.27,59.31,59.17,59.31,5400.0,46.1413,46.1725,46.0635,46.1725,5400.0
2005-03-07 10:10:00,59.31,59.31,59.31,59.31,900.0,46.1725,46.1725,46.1725,46.1725,900.0
2005-03-07 10:15:00,59.3,59.3,59.1,59.1,6700.0,46.1647,46.1647,46.009,46.009,6700.0
2005-03-07 10:20:00,59.09,59.09,59.08,59.08,2000.0,46.0012,46.0012,45.9934,45.9934,2000.0
2005-03-07 10:25:00,59.08,59.25,59.08,59.25,3700.0,45.9934,46.1258,45.9934,46.1258,3700.0
2005-03-07 10:30:00,59.25,59.3,59.21,59.21,3900.0,46.1258,46.1647,46.0946,46.0946,3900.0
2005-03-07 10:35:00,59.23,59.23,59.16,59.21,2900.0,46.1102,46.1102,46.0557,46.0946,2900.0
2005-03-07 10:40:00,59.21,59.21,59.17,59.17,3700.0,46.0946,46.0946,46.0635,46.0635,3700.0
2005-03-07 10:45:00,59.17,59.2,59.16,59.16,4500.0,46.0635,46.0868,46.0557,46.0557,4500.0
2005-03-07 10:50:00,59.17,59.17,59.0,59.08,9700.0,46.0635,46.0635,45.9311,45.9934,9700.0
2005-03-07 10:55:00,59.07,59.09,59.01,59.09,1800.0,45.9856,46.0012,45.9389,46.0012,1800.0
2005-03-07 11:00:00,59.06,59.1,59.04,59.1,4900.0,45.9779,46.009,45.9623,46.009,4900.0
2005-03-07 11:05:00,59.1,59.19,59.1,59.19,1800.0,46.009,46.0791,46.009,46.0791,1800.0
2005-03-07 11:10:00,59.18,59.18,59.14,59.17,3300.0,46.0713,46.0713,46.0401,46.0635,3300.0
2005-03-07 11:15:00,59.17,59.17,59.14,59.15,1200.0,46.0635,46.0635,46.0401,46.0479,1200.0
2005-03-07 11:20:00,59.15,59.16,59.12,59.13,4000.0,46.0479,46.0557,46.0246,46.0323,4000.0
2005-03-07 11:25:00,59.16,59.17,59.16,59.17,2500.0,46.0557,46.0635,46.0557,46.0635,2500.0
2005-03-07 11:30:00,59.16,59.21,59.15,59.2,2500.0,46.0557,46.0946,46.0479,46.0868,2500.0
2005-03-07 11:35:00,59.21,59.23,59.21,59.22,9000.0,46.0946,46.1102,46.0946,46.1024,9000.0
2005-03-07 11:40:00,59.21,59.22,59.21,59.22,1600.0,46.0946,46.1024,46.0946,46.1024,1600.0
2005-03-07 11:45:00,59.22,59.22,59.21,59.21,2400.0,46.1024,46.1024,46.0946,46.0946,2400.0
2005-03-07 11:50:00,59.21,59.21,59.15,59.16,4100.0,46.0946,46.0946,46.0479,46.0557,4100.0
2005-03-07 11:55:00,59.14,59.18,59.13,59.13,5100.0,46.0401,46.0713,46.0323,46.0323,5100.0
2005-03-07 12:00:00,59.13,59.13,59.09,59.09,6800.0,46.0323,46.0323,46.0012,46.0012,6800.0
2005-03-07 12:05:00,59.09,59.1,59.08,59.1,1600.0,46.0012,46.009,45.9934,46.009,1600.0
2005-03-07 12:10:00,59.13,59.13,59.06,59.07,3600.0,46.0323,46.0323,45.9779,45.9856,3600.0
2005-03-07 12:15:00,59.08,59.08,59.02,59.05,5500.0,45.9934,45.9934,45.9467,45.9701,5500.0
2005-03-07 12:20:00,59.04,59.06,59.04,59.06,1900.0,45.9623,45.9779,45.9623,45.9779,1900.0
2005-03-07 12:25:00,59.1,59.11,59.08,59.08,7900.0,46.009,46.0168,45.9934,45.9934,7900.0
2005-03-07 12:30:00,59.08,59.1,59.08,59.09,4100.0,45.9934,46.009,45.9934,46.0012,4100.0
2005-03-07 12:35:00,59.11,59.13,59.1,59.11,5100.0,46.0168,46.0323,46.009,46.0168,5100.0
2005-03-07 12:40:00,59.11,59.11,59.09,59.09,5800.0,46.0168,46.0168,46.0012,46.0012,5800.0
2005-03-07 12:45:00,59.1,59.1,59.1,59.1,2600.0,46.009,46.009,46.009,46.009,2600.0
2005-03-07 12:50:00,59.1,59.1,59.09,59.1,5800.0,46.009,46.009,46.0012,46.009,5800.0
2005-03-07 12:55:00,59.11,59.11,59.09,59.11,1400.0,46.0168,46.0168,46.0012,46.0168,1400.0
2005-03-07 13:00:00,59.1,59.1,59.06,59.06,4000.0,46.009,46.009,45.9779,45.9779,4000.0
2005-03-07 13:05:00,59.06,59.06,59.03,59.03,3000.0,45.9779,45.9779,45.9545,45.9545,3000.0
2005-03-07 13:10:00,59.02,59.04,59.0,59.02,2300.0,45.9467,45.9623,45.9311,45.9467,2300.0
2005-03-07 13:15:00,59.01,59.01,58.95,58.96,1800.0,45.9389,45.9389,45.8922,45.9,1800.0
2005-03-07 13:20:00,58.95,58.98,58.93,58.94,1900.0,45.8922,45.9156,45.8766,45.8844,1900.0
2005-03-07 13:25:00,58.92,58.93,58.88,58.9,2400.0,45.8689,45.8766,45.8377,45.8533,2400.0
2005-03-07 13:30:00,58.95,58.95,58.87,58.89,4000.0,45.8922,45.8922,45.8299,45.8455,4000.0
2005-03-07 13:35:00,58.89,58.89,58.87,58.87,700.0,45.8455,45.8455,45.8299,45.8299,700.0
2005-03-07 13:40:00,58.87,58.89,58.85,58.85,1500.0,45.8299,45.8455,45.8144,45.8144,1500.0
2005-03-07 13:45:00,58.89,58.89,58.78,58.79,4600.0,45.8455,45.8455,45.7599,45.7677,4600.0
2005-03-07 13:50:00,58.8,58.85,58.8,58.85,4700.0,45.7754,45.8144,45.7754,45.8144,4700.0
2005-03-07 13:55:00,58.87,58.9,58.84,58.9,1000.0,45.8299,45.8533,45.8066,45.8533,1000.0
2005-03-07 14:00:00,58.9,58.9,58.83,58.86,3800.0,45.8533,45.8533,45.7988,45.8222,3800.0
2005-03-07 14:05:00,58.86,58.86,58.79,58.79,6500.0,45.8222,45.8222,45.7677,45.7677,6500.0
2005-03-07 14:10:00,58.82,58.85,58.77,58.85,3700.0,45.791,45.8144,45.7521,45.8144,3700.0
2005-03-07 14:15:00,58.83,58.87,58.82,58.83,4000.0,45.7988,45.8299,45.791,45.7988,4000.0
2005-03-07 14:20:00,58.82,58.91,58.82,58.87,3000.0,45.791,45.8611,45.791,45.8299,3000.0
2005-03-07 14:25:00,58.86,58.86,58.8,58.85,14800.0,45.8222,45.8222,45.7754,45.8144,14800.0
2005-03-07 14:30:00,58.85,58.89,58.8,58.86,20200.0,45.8144,45.8455,45.7754,45.8222,20200.0
2005-03-07 14:35:00,58.87,58.87,58.82,58.85,2600.0,45.8299,45.8299,45.791,45.8144,2600.0
2005-03-07 14:40:00,58.86,58.9,58.8,58.9,10300.0,45.8222,45.8533,45.7754,45.8533,10300.0
2005-03-07 14:45:00,58.9,58.96,58.87,58.95,4800.0,45.8533,45.9,45.8299,45.8922,4800.0
2005-03-07 14:50:00,58.91,58.91,58.86,58.88,4700.0,45.8611,45.8611,45.8222,45.8377,4700.0
2005-03-07 14:55:00,58.89,58.92,58.87,58.92,1200.0,45.8455,45.8689,45.8299,45.8689,1200.0
2005-03-07 15:00:00,58.91,58.91,58.85,58.87,21900.0,45.8611,45.8611,45.8144,45.8299,21900.0
2005-03-07 15:05:00,58.87,58.9,58.83,58.9,5500.0,45.8299,45.8533,45.7988,45.8533,5500.0
2005-03-07 15:10:00,58.87,58.88,58.86,58.88,10200.0,45.8299,45.8377,45.8222,45.8377,10200.0
2005-03-07 15:15:00,58.88,58.89,58.84,58.87,11300.0,45.8377,45.8455,45.8066,45.8299,11300.0
2005-03-07 15:20:00,58.87,58.92,58.86,58.87,5700.0,45.8299,45.8689,45.8222,45.8299,5700.0
2005-03-07 15:25:00,58.88,58.89,58.85,58.86,7000.0,45.8377,45.8455,45.8144,45.8222,7000.0
2005-03-07 15:30:00,58.86,58.87,58.79,58.86,14600.0,45.8222,45.8299,45.7677,45.8222,14600.0
2005-03-07 15:35:00,58.82,58.85,58.81,58.81,4400.0,45.791,45.8144,45.7832,45.7832,4400.0
2005-03-07 15:40:00,58.82,58.86,58.81,58.86,7300.0,45.791,45.8222,45.7832,45.8222,7300.0
2005-03-07 15:45:00,58.85,58.86,58.83,58.86,14600.0,45.8144,45.8222,45.7988,45.8222,14600.0
2005-03-07 15:50:00,58.86,58.86,58.83,58.86,6300.0,45.8222,45.8222,45.7988,45.8222,6300.0
2005-03-07 15:55:00,58.85,58.93,58.85,58.87,9500.0,45.8144,45.8766,45.8144,45.8299,9500.0
2005-03-08 09:30:00,58.99,58.99,58.88,58.88,5000.0,45.9234,45.9234,45.8377,45.8377,5000.0
2005-03-08 09:35:00,58.9,58.9,58.62,58.63,3600.0,45.8533,45.8533,45.6353,45.6431,3600.0
2005-03-08 09:40:00,58.69,58.79,58.69,58.79,3500.0,45.6898,45.7677,45.6898,45.7677,3500.0
2005-03-08 09:45:00,58.76,58.76,58.56,58.56,1600.0,45.7443,45.7443,45.5886,45.5886,1600.0
2005-03-08 09:50:00,58.57,58.64,58.57,58.62,1600.0,45.5964,45.6509,45.5964,45.6353,1600.0
2005-03-08 09:55:00,58.61,58.61,58.56,58.57,1700.0,45.6275,45.6275,45.5886,45.5964,1700.0
2005-03-08 10:00:00,58.57,58.57,58.49,58.49,1400.0,45.5964,45.5964,45.5341,45.5341,1400.0
2005-03-08 10:05:00,58.5,58.5,58.4,58.4,2600.0,45.5419,45.5419,45.464,45.464,2600.0
2005-03-08 10:10:00,58.41,58.54,58.41,58.54,2100.0,45.4718,45.573,45.4718,45.573,2100.0
2005-03-08 10:15:00,58.54,58.54,58.42,58.43,3000.0,45.573,45.573,45.4796,45.4874,3000.0
2005-03-08 10:20:00,58.49,58.49,58.49,58.49,1600.0,45.5341,45.5341,45.5341,45.5341,1600.0
2005-03-08 10:25:00,58.45,58.49,58.42,58.43,4100.0,45.503,45.5341,45.4796,45.4874,4100.0
2005-03-08 10:30:00,58.44,58.53,58.44,58.53,2000.0,45.4952,45.5653,45.4952,45.5653,2000.0
2005-03-08 10:35:00,58.52,58.53,58.51,58.51,1500.0,45.5575,45.5653,45.5497,45.5497,1500.0
2005-03-08 10:40:00,58.51,58.68,58.51,58.68,5100.0,45.5497,45.682,45.5497,45.682,5100.0
2005-03-08 10:45:00,58.64,58.65,58.63,58.65,800.0,45.6509,45.6587,45.6431,45.6587,800.0
2005-03-08 10:50:00,58.65,58.68,58.65,58.68,800.0,45.6587,45.682,45.6587,45.682,800.0
2005-03-08 10:55:00,58.67,58.67,58.57,58.58,1400.0,45.6742,45.6742,45.5964,45.6042,1400.0
2005-03-08 11:00:00,58.58,58.58,58.57,58.58,4000.0,45.6042,45.6042,45.5964,45.6042,4000.0
2005-03-08 11:05:00,58.58,58.61,58.56,58.61,4200.0,45.6042,45.6275,45.5886,45.6275,4200.0
2005-03-08 11:10:00,58.62,58.66,58.61,58.62,4400.0,45.6353,45.6665,45.6275,45.6353,4400.0
2005-03-08 11:15:00,58.61,58.62,58.59,58.59,1600.0,45.6275,45.6353,45.612,45.612,1600.0
2005-03-08 11:20:00,58.62,58.64,58.62,58.62,1000.0,45.6353,45.6509,45.6353,45.6353,1000.0
2005-03-08 11:25:00,58.62,58.68,58.62,58.62,1100.0,45.6353,45.682,45.6353,45.6353,1100.0
2005-03-08 11:30:00,58.62,58.65,58.6,58.6,1100.0,45.6353,45.6587,45.6197,45.6197,1100.0
2005-03-08 11:35:00,58.59,58.67,58.59,58.66,3400.0,45.612,45.6742,45.612,45.6665,3400.0
2005-03-08 11:40:00,58.67,58.67,58.65,58.65,1500.0,45.6742,45.6742,45.6587,45.6587,1500.0
2005-03-08 11:45:00,58.65,58.68,58.65,58.68,2400.0,45.6587,45.682,45.6587,45.682,2400.0
2005-03-08 11:50:00,58.66,58.73,58.65,58.73,2500.0,45.6665,45.721,45.6587,45.721,2500.0
2005-03-08 11:55:00,58.67,58.7,58.66,58.66,800.0,45.6742,45.6976,45.6665,45.6665,800.0
2005-03-08 12:00:00,58.67,58.7,58.65,58.68,5900.0,45.6742,45.6976,45.6587,45.682,5900.0
2005-03-08 12:05:00,58.68,58.7,58.68,58.7,1800.0,45.682,45.6976,45.682,45.6976,1800.0
2005-03-08 12:10:00,58.68,58.7,58.66,58.69,4400.0,45.682,45.6976,45.6665,45.6898,4400.0
2005-03-08 12:15:00,58.66,58.66,58.63,58.64,2200.0,45.6665,45.6665,45.6431,45.6509,2200.0
2005-03-08 12:20:00,58.64,58.69,58.64,58.67,1100.0,45.6509,45.6898,45.6509,45.6742,1100.0
2005-03-08 12:25:00,58.68,58.75,58.65,58.75,3300.0,45.682,45.7365,45.6587,45.7365,3300.0
2005-03-08 12:30:00,58.72,58.75,58.68,58.71,2200.0,45.7132,45.7365,45.682,45.7054,2200.0
2005-03-08 12:35:00,58.69,58.69,58.65,58.68,1200.0,45.6898,45.6898,45.6587,45.682,1200.0
2005-03-08 12:40:00,58.66,58.73,58.65,58.73,1800.0,45.6665,45.721,45.6587,45.721,1800.0
2005-03-08 12:45:00,58.7,58.71,58.68,58.7,1300.0,45.6976,45.7054,45.682,45.6976,1300.0
2005-03-08 12:50:00,58.72,58.75,58.72,58.74,1400.0,45.7132,45.7365,45.7132,45.7287,1400.0
2005-03-08 12:55:00,58.72,58.75,58.72,58.75,1400.0,45.7132,45.7365,45.7132,45.7365,1400.0
2005-03-08 13:00:00,58.73,58.75,58.71,58.75,3200.0,45.721,45.7365,45.7054,45.7365,3200.0
2005-03-08 13:05:00,58.77,58.88,58.77,58.85,4200.0,45.7521,45.8377,45.7521,45.8144,4200.0
2005-03-08 13:10:00,58.85,58.86,58.82,58.86,1700.0,45.8144,45.8222,45.791,45.8222,1700.0
2005-03-08 13:15:00,58.83,58.9,58.83,58.9,1300.0,45.7988,45.8533,45.7988,45.8533,1300.0
2005-03-08 13:20:00,58.91,58.91,58.83,58.87,1400.0,45.8611,45.8611,45.7988,45.8299,1400.0
2005-03-08 13:25:00,58.85,58.85,58.84,58.84,700.0,45.8144,45.8144,45.8066,45.8066,700.0
2005-03-08 13:30:00,58.85,58.89,58.82,58.89,4800.0,45.8144,45.8455,45.791,45.8455,4800.0
2005-03-08 13:35:00,58.89,58.89,58.85,58.87,2800.0,45.8455,45.8455,45.8144,45.8299,2800.0
2005-03-08 13:40:00,58.85,58.88,58.84,58.84,5900.0,45.8144,45.8377,45.8066,45.8066,5900.0
2005-03-08 13:45:00,58.84,58.84,58.74,58.74,4600.0,45.8066,45.8066,45.7287,45.7287,4600.0
2005-03-08 13:50:00,58.75,58.79,58.74,58.76,4100.0,45.7365,45.7677,45.7287,45.7443,4100.0
2005-03-08 13:55:00,58.76,58.8,58.76,58.8,2000.0,45.7443,45.7754,45.7443,45.7754,2000.0
2005-03-08 14:00:00,58.8,58.8,58.76,58.79,5100.0,45.7754,45.7754,45.7443,45.7677,5100.0
2005-03-08 14:05:00,58.79,58.8,58.78,58.79,1600.0,45.7677,45.7754,45.7599,45.7677,1600.0
2005-03-08 14:10:00,58.8,58.8,58.77,58.77,3400.0,45.7754,45.7754,45.7521,45.7521,3400.0
2005-03-08 14:15:00,58.77,58.81,58.77,58.81,6100.0,45.7521,45.7832,45.7521,45.7832,6100.0
2005-03-08 14:20:00,58.8,58.81,58.8,58.8,2200.0,45.7754,45.7832,45.7754,45.7754,2200.0
2005-03-08 14:25:00,58.8,58.82,58.8,58.82,1300.0,45.7754,45.791,45.7754,45.791,1300.0
2005-03-08 14:30:00,58.82,58.83,58.82,58.82,1900.0,45.791,45.7988,45.791,45.791,1900.0
2005-03-08 14:35:00,58.81,58.88,58.81,58.85,3100.0,45.7832,45.8377,45.7832,45.8144,3100.0
2005-03-08 14:40:00,58.86,58.91,58.86,58.9,3200.0,45.8222,45.8611,45.8222,45.8533,3200.0
2005-03-08 14:45:00,58.9,58.91,58.79,58.83,8800.0,45.8533,45.8611,45.7677,45.7988,8800.0
2005-03-08 14:50:00,58.83,58.83,58.8,58.8,1800.0,45.7988,45.7988,45.7754,45.7754,1800.0
2005-03-08 14:55:00,58.8,58.82,58.77,58.82,1900.0,45.7754,45.791,45.7521,45.791,1900.0
2005-03-08 15:00:00,58.81,58.81,58.78,58.78,1700.0,45.7832,45.7832,45.7599,45.7599,1700.0
2005-03-08 15:05:00,58.78,58.82,58.72,58.72,2300.0,45.7599,45.791,45.7132,45.7132,2300.0
2005-03-08 15:10:00,58.72,58.74,58.72,58.74,1600.0,45.7132,45.7287,45.7132,45.7287,1600.0
2005-03-08 15:15:00,58.74,58.76,58.73,58.75,2500.0,45.7287,45.7443,45.721,45.7365,2500.0
2005-03-08 15:20:00,58.76,58.8,58.75,58.8,3100.0,45.7443,45.7754,45.7365,45.7754,3100.0
2005-03-08 15:25:00,58.8,58.8,58.76,58.76,1900.0,45.7754,45.7754,45.7443,45.7443,1900.0
2005-03-08 15:30:00,58.77,58.78,58.75,58.76,3200.0,45.7521,45.7599,45.7365,45.7443,3200.0
2005-03-08 15:35:00,58.76,58.77,58.71,58.71,4800.0,45.7443,45.7521,45.7054,45.7054,4800.0
2005-03-08 15:40:00,58.7,58.71,58.7,58.71,9300.0,45.6976,45.7054,45.6976,45.7054,9300.0
2005-03-08 15:45:00,58.71,58.78,58.7,58.78,19300.0,45.7054,45.7599,45.6976,45.7599,19300.0
2005-03-08 15:50:00,58.78,58.8,58.77,58.79,42700.0,45.7599,45.7754,45.7521,45.7677,42700.0
2005-03-08 15:55:00,58.8,58.81,58.79,58.79,7700.0,45.7754,45.7832,45.7677,45.7677,7700.0
2005-03-09 09:30:00,58.65,58.66,58.62,58.64,2800.0,45.6587,45.6665,45.6353,45.6509,2800.0
2005-03-09 09:35:00,58.69,58.69,58.6,58.6,1200.0,45.6898,45.6898,45.6197,45.6197,1200.0
2005-03-09 09:40:00,58.61,58.65,58.55,58.56,1700.0,45.6275,45.6587,45.5808,45.5886,1700.0
2005-03-09 09:45:00,58.53,58.53,58.38,58.38,800.0,45.5653,45.5653,45.4485,45.4485,800.0
2005-03-09 09:50:00,58.37,58.53,58.34,58.37,3600.0,45.4407,45.5653,45.4173,45.4407,3600.0
2005-03-09 09:55:00,58.41,58.53,58.41,58.45,4800.0,45.4718,45.5653,45.4718,45.503,4800.0
2005-03-09 10:00:00,58.38,58.38,58.24,58.29,3800.0,45.4485,45.4485,45.3395,45.3784,3800.0
2005-03-09 10:05:00,58.34,58.34,58.27,58.27,1700.0,45.4173,45.4173,45.3628,45.3628,1700.0
2005-03-09 10:10:00,58.28,58.28,58.25,58.26,1400.0,45.3706,45.3706,45.3473,45.3551,1400.0
2005-03-09 10:15:00,58.22,58.23,58.22,58.23,1500.0,45.3239,45.3317,45.3239,45.3317,1500.0
2005-03-09 10:20:00,58.24,58.34,58.24,58.34,4800.0,45.3395,45.4173,45.3395,45.4173,4800.0
2005-03-09 10:25:00,58.36,58.44,58.36,58.44,1300.0,45.4329,45.4952,45.4329,45.4952,1300.0
2005-03-09 10:30:00,58.44,58.64,58.44,58.57,4500.0,45.4952,45.6509,45.4952,45.5964,4500.0
2005-03-09 10:35:00,58.52,58.62,58.52,58.62,4500.0,45.5575,45.6353,45.5575,45.6353,4500.0
2005-03-09 10:40:00,58.59,58.62,58.56,58.58,2900.0,45.612,45.6353,45.5886,45.6042,2900.0
2005-03-09 10:45:00,58.58,58.61,58.58,58.61,2100.0,45.6042,45.6275,45.6042,45.6275,2100.0
2005-03-09 10:50:00,58.61,58.69,58.59,58.59,2200.0,45.6275,45.6898,45.612,45.612,2200.0
2005-03-09 10:55:00,58.66,58.67,58.66,58.67,1400.0,45.6665,45.6742,45.6665,45.6742,1400.0
2005-03-09 11:00:00,58.67,58.71,58.65,58.66,800.0,45.6742,45.7054,45.6587,45.6665,800.0
2005-03-09 11:05:00,58.65,58.66,58.65,58.66,2300.0,45.6587,45.6665,45.6587,45.6665,2300.0
2005-03-09 11:10:00,58.66,58.66,58.64,58.64,600.0,45.6665,45.6665,45.6509,45.6509,600.0
2005-03-09 11:15:00,58.64,58.64,58.56,58.56,1800.0,45.6509,45.6509,45.5886,45.5886,1800.0
2005-03-09 11:20:00,58.55,58.59,58.55,58.58,2300.0,45.5808,45.612,45.5808,45.6042,2300.0
2005-03-09 11:25:00,58.59,58.64,58.4,58.46,6000.0,45.612,45.6509,45.464,45.5108,6000.0
2005-03-09 11:30:00,58.49,58.58,58.48,58.58,4300.0,45.5341,45.6042,45.5263,45.6042,4300.0
2005-03-09 11:35:00,58.59,58.64,58.59,58.64,500.0,45.612,45.6509,45.612,45.6509,500.0
2005-03-09 11:40:00,58.65,58.65,58.65,58.65,500.0,45.6587,45.6587,45.6587,45.6587,500.0
2005-03-09 11:45:00,58.65,58.65,58.61,58.61,1900.0,45.6587,45.6587,45.6275,45.6275,1900.0
2005-03-09 11:50:00,58.62,58.62,58.6,58.61,3200.0,45.6353,45.6353,45.6197,45.6275,3200.0
2005-03-09 11:55:00,58.61,58.61,58.61,58.61,100.0,45.6275,45.6275,45.6275,45.6275,100.0
2005-03-09 12:00:00,58.62,58.62,58.57,58.57,14600.0,45.6353,45.6353,45.5964,45.5964,14600.0
2005-03-09 12:05:00,58.54,58.54,58.5,58.5,1400.0,45.573,45.573,45.5419,45.5419,1400.0
2005-03-09 12:10:00,58.48,58.48,58.47,58.47,600.0,45.5263,45.5263,45.5185,45.5185,600.0
2005-03-09 12:15:00,58.46,58.46,58.45,58.45,600.0,45.5108,45.5108,45.503,45.503,600.0
2005-03-09 12:20:00,58.45,58.45,58.32,58.32,2300.0,45.503,45.503,45.4018,45.4018,2300.0
2005-03-09 12:25:00,58.32,58.35,58.3,58.35,13800.0,45.4018,45.4251,45.3862,45.4251,13800.0
2005-03-09 12:30:00,58.35,58.35,58.35,58.35,1100.0,45.4251,45.4251,45.4251,45.4251,1100.0
2005-03-09 12:35:00,58.35,58.35,58.31,58.31,1000.0,45.4251,45.4251,45.394,45.394,1000.0
2005-03-09 12:40:00,58.32,58.32,58.3,58.3,3300.0,45.4018,45.4018,45.3862,45.3862,3300.0
2005-03-09 12:45:00,58.31,58.31,58.3,58.3,300.0,45.394,45.394,45.3862,45.3862,300.0
2005-03-09 12:50:00,58.3,58.32,58.28,58.3,11200.0,45.3862,45.4018,45.3706,45.3862,11200.0
2005-03-09 12:55:00,58.31,58.31,58.28,58.28,2000.0,45.394,45.394,45.3706,45.3706,2000.0
2005-03-09 13:00:00,58.27,58.28,58.27,58.27,6200.0,45.3628,45.3706,45.3628,45.3628,6200.0
2005-03-09 13:05:00,58.27,58.32,58.27,58.32,4800.0,45.3628,45.4018,45.3628,45.4018,4800.0
2005-03-09 13:10:00,58.32,58.33,58.32,58.32,3700.0,45.4018,45.4096,45.4018,45.4018,3700.0
2005-03-09 13:15:00,58.31,58.31,58.3,58.3,1000.0,45.394,45.394,45.3862,45.3862,1000.0
2005-03-09 13:20:00,58.3,58.3,58.29,58.29,300.0,45.3862,45.3862,45.3784,45.3784,300.0
2005-03-09 13:25:00,58.29,58.29,58.29,58.29,1400.0,45.3784,45.3784,45.3784,45.3784,1400.0
2005-03-09 13:30:00,58.3,58.3,58.28,58.29,6900.0,45.3862,45.3862,45.3706,45.3784,6900.0
2005-03-09 13:35:00,58.29,58.29,58.29,58.29,700.0,45.3784,45.3784,45.3784,45.3784,700.0
2005-03-09 13:40:00,58.29,58.32,58.29,58.32,4500.0,45.3784,45.4018,45.3784,45.4018,4500.0
2005-03-09 13:45:00,58.32,58.32,58.3,58.3,800.0,45.4018,45.4018,45.3862,45.3862,800.0
2005-03-09 13:50:00,58.31,58.31,58.29,58.29,3800.0,45.394,45.394,45.3784,45.3784,3800.0
2005-03-09 13:55:00,58.3,58.31,58.3,58.31,3700.0,45.3862,45.394,45.3862,45.394,3700.0
2005-03-09 14:00:00,58.31,58.36,58.31,58.34,3900.0,45.394,45.4329,45.394,45.4173,3900.0
2005-03-09 14:05:00,58.34,58.34,58.32,58.32,1300.0,45.4173,45.4173,45.4018,45.4018,1300.0
2005-03-09 14:10:00,58.32,58.33,58.31,58.31,3400.0,45.4018,45.4096,45.394,45.394,3400.0
2005-03-09 14:15:00,58.3,58.31,58.3,58.3,3000.0,45.3862,45.394,45.3862,45.3862,3000.0
2005-03-09 14:20:00,58.31,58.31,58.3,58.31,500.0,45.394,45.394,45.3862,45.394,500.0
2005-03-09 14:25:00,58.3,58.31,58.3,58.31,8000.0,45.3862,45.394,45.3862,45.394,8000.0
2005-03-09 14:30:00,58.31,58.31,58.28,58.28,2000.0,45.394,45.394,45.3706,45.3706,2000.0
2005-03-09 14:35:00,58.27,58.27,58.23,58.25,9200.0,45.3628,45.3628,45.3317,45.3473,9200.0
2005-03-09 14:40:00,58.25,58.27,58.24,58.26,7800.0,45.3473,45.3628,45.3395,45.3551,7800.0
2005-03-09 14:45:00,58.26,58.26,58.24,58.24,2100.0,45.3551,45.3551,45.3395,45.3395,2100.0
2005-03-09 14:50:00,58.23,58.23,58.2,58.2,1900.0,45.3317,45.3317,45.3083,45.3083,1900.0
2005-03-09 14:55:00,58.21,58.22,58.19,58.22,4100.0,45.3161,45.3239,45.3006,45.3239,4100.0
2005-03-09 15:00:00,58.22,58.25,58.19,58.24,10700.0,45.3239,45.3473,45.3006,45.3395,10700.0
2005-03-09 15:05:00,58.23,58.23,58.18,58.19,3600.0,45.3317,45.3317,45.2928,45.3006,3600.0
2005-03-09 15:10:00,58.2,58.25,58.2,58.21,3600.0,45.3083,45.3473,45.3083,45.3161,3600.0
2005-03-09 15:15:00,58.21,58.22,58.21,58.21,2000.0,45.3161,45.3239,45.3161,45.3161,2000.0
2005-03-09 15:20:00,58.22,58.23,58.22,58.23,2000.0,45.3239,45.3317,45.3239,45.3317,2000.0
2005-03-09 15:25:00,58.21,58.23,58.21,58.22,4700.0,45.3161,45.3317,45.3161,45.3239,4700.0
2005-03-09 15:30:00,58.23,58.26,58.21,58.22,7200.0,45.3317,45.3551,45.3161,45.3239,7200.0
2005-03-09 15:35:00,58.21,58.21,58.17,58.17,6600.0,45.3161,45.3161,45.285,45.285,6600.0
2005-03-09 15:40:00,58.17,58.17,58.07,58.12,4800.0,45.285,45.285,45.2071,45.2461,4800.0
2005-03-09 15:45:00,58.11,58.13,58.05,58.06,3800.0,45.2383,45.2539,45.1916,45.1994,3800.0
2005-03-09 15:50:00,58.06,58.11,58.06,58.09,1600.0,45.1994,45.2383,45.1994,45.2227,1600.0
2005-03-09 15:55:00,58.1,58.11,58.09,58.11,6400.0,45.2305,45.2383,45.2227,45.2383,6400.0
2005-03-10 09:30:00,58.12,58.2,58.12,58.2,5700.0,45.2461,45.3083,45.2461,45.3083,5700.0
2005-03-10 09:35:00,58.24,58.34,58.24,58.34,2100.0,45.3395,45.4173,45.3395,45.4173,2100.0
2005-03-10 09:40:00,58.33,58.33,58.26,58.3,1400.0,45.4096,45.4096,45.3551,45.3862,1400.0
2005-03-10 09:45:00,58.3,58.3,57.85,57.88,5000.0,45.3862,45.3862,45.0359,45.0592,5000.0
2005-03-10 09:50:00,57.88,58.01,57.87,58.01,7700.0,45.0592,45.1604,45.0514,45.1604,7700.0
2005-03-10 09:55:00,58.01,58.01,57.96,57.96,2800.0,45.1604,45.1604,45.1215,45.1215,2800.0
2005-03-10 10:00:00,57.96,57.98,57.91,57.92,15100.0,45.1215,45.1371,45.0826,45.0904,15100.0
2005-03-10 10:05:00,57.87,57.87,57.78,57.79,8000.0,45.0514,45.0514,44.9814,44.9892,8000.0
2005-03-10 10:10:00,57.79,57.8,57.74,57.77,5600.0,44.9892,44.997,44.9502,44.9736,5600.0
2005-03-10 10:15:00,57.75,57.75,57.58,57.59,8000.0,44.958,44.958,44.8257,44.8335,8000.0
2005-03-10 10:20:00,57.59,57.65,57.59,57.64,7500.0,44.8335,44.8802,44.8335,44.8724,7500.0
2005-03-10 10:25:00,57.64,57.64,57.51,57.59,4000.0,44.8724,44.8724,44.7712,44.8335,4000.0
2005-03-10 10:30:00,57.54,57.54,57.5,57.52,9100.0,44.7945,44.7945,44.7634,44.779,9100.0
2005-03-10 10:35:00,57.5,57.52,57.45,57.45,6100.0,44.7634,44.779,44.7245,44.7245,6100.0
2005-03-10 10:40:00,57.45,57.52,57.45,57.49,3100.0,44.7245,44.779,44.7245,44.7556,3100.0
2005-03-10 10:45:00,57.47,57.52,57.47,57.52,900.0,44.74,44.779,44.74,44.779,900.0
2005-03-10 10:50:00,57.52,57.57,57.51,57.57,2900.0,44.779,44.8179,44.7712,44.8179,2900.0
2005-03-10 10:55:00,57.56,57.56,57.51,57.53,4500.0,44.8101,44.8101,44.7712,44.7868,4500.0
2005-03-10 11:00:00,57.5,57.5,57.49,57.5,1600.0,44.7634,44.7634,44.7556,44.7634,1600.0
2005-03-10 11:05:00,57.47,57.47,57.43,57.43,2400.0,44.74,44.74,44.7089,44.7089,2400.0
2005-03-10 11:10:00,57.43,57.43,57.3,57.3,5400.0,44.7089,44.7089,44.6077,44.6077,5400.0
2005-03-10 11:15:00,57.35,57.44,57.33,57.43,5000.0,44.6466,44.7167,44.6311,44.7089,5000.0
2005-03-10 11:20:00,57.45,57.45,57.42,57.44,1900.0,44.7245,44.7245,44.7011,44.7167,1900.0
2005-03-10 11:25:00,57.43,57.43,57.37,57.37,1600.0,44.7089,44.7089,44.6622,44.6622,1600.0
2005-03-10 11:30:00,57.37,57.37,57.36,57.36,2500.0,44.6622,44.6622,44.6544,44.6544,2500.0
2005-03-10 11:35:00,57.35,57.35,57.35,57.35,1000.0,44.6466,44.6466,44.6466,44.6466,1000.0
2005-03-10 11:40:00,57.31,57.31,57.22,57.24,2200.0,44.6155,44.6155,44.5454,44.561,2200.0
2005-03-10 11:45:00,57.25,57.28,57.25,57.28,2700.0,44.5688,44.5921,44.5688,44.5921,2700.0
2005-03-10 11:50:00,57.28,57.28,57.26,57.27,3200.0,44.5921,44.5921,44.5766,44.5843,3200.0
2005-03-10 11:55:00,57.27,57.27,57.26,57.26,7400.0,44.5843,44.5843,44.5766,44.5766,7400.0
2005-03-10 12:00:00,57.26,57.26,57.24,57.24,2300.0,44.5766,44.5766,44.561,44.561,2300.0
2005-03-10 12:05:00,57.24,57.24,57.24,57.24,400.0,44.561,44.561,44.561,44.561,400.0
2005-03-10 12:10:00,57.24,57.24,57.22,57.22,900.0,44.561,44.561,44.5454,44.5454,900.0
2005-03-10 12:15:00,57.2,57.21,57.17,57.17,1500.0,44.5299,44.5376,44.5065,44.5065,1500.0
2005-03-10 12:20:00,57.16,57.16,57.08,57.09,3000.0,44.4987,44.4987,44.4364,44.4442,3000.0
2005-03-10 12:25:00,57.07,57.08,56.94,56.94,23000.0,44.4287,44.4364,44.3274,44.3274,23000.0
2005-03-10 12:30:00,56.95,57.04,56.92,57.01,18300.0,44.3352,44.4053,44.3119,44.3819,18300.0
2005-03-10 12:35:00,57.02,57.04,57.02,57.04,2700.0,44.3897,44.4053,44.3897,44.4053,2700.0
2005-03-10 12:40:00,57.04,57.08,57.02,57.02,4600.0,44.4053,44.4364,44.3897,44.3897,4600.0
2005-03-10 12:45:00,57.01,57.01,57.0,57.01,3900.0,44.3819,44.3819,44.3742,44.3819,3900.0
2005-03-10 12:50:00,57.01,57.05,56.99,57.05,5300.0,44.3819,44.4131,44.3664,44.4131,5300.0
2005-03-10 12:55:00,57.05,57.26,57.05,57.26,5300.0,44.4131,44.5766,44.4131,44.5766,5300.0
2005-03-10 13:00:00,57.27,57.34,57.26,57.34,5200.0,44.5843,44.6388,44.5766,44.6388,5200.0
2005-03-10 13:05:00,57.36,57.42,57.36,57.4,2700.0,44.6544,44.7011,44.6544,44.6856,2700.0
2005-03-10 13:10:00,57.4,57.44,57.4,57.42,2600.0,44.6856,44.7167,44.6856,44.7011,2600.0
2005-03-10 13:15:00,57.42,57.42,57.36,57.36,500.0,44.7011,44.7011,44.6544,44.6544,500.0
2005-03-10 13:20:00,57.35,57.35,57.29,57.29,1500.0,44.6466,44.6466,44.5999,44.5999,1500.0
2005-03-10 13:25:00,57.28,57.34,57.19,57.34,17300.0,44.5921,44.6388,44.5221,44.6388,17300.0
2005-03-10 13:30:00,57.34,57.42,57.33,57.41,4400.0,44.6388,44.7011,44.6311,44.6933,4400.0
2005-03-10 13:35:00,57.4,57.6,57.4,57.6,6100.0,44.6856,44.8413,44.6856,44.8413,6100.0
2005-03-10 13:40:00,57.61,57.64,57.61,57.64,2200.0,44.849,44.8724,44.849,44.8724,2200.0
2005-03-10 13:45:00,57.65,57.7,57.62,57.7,2900.0,44.8802,44.9191,44.8568,44.9191,2900.0
2005-03-10 13:50:00,57.71,57.75,57.66,57.66,3300.0,44.9269,44.958,44.888,44.888,3300.0
2005-03-10 13:55:00,57.66,57.66,57.59,57.6,1500.0,44.888,44.888,44.8335,44.8413,1500.0
2005-03-10 14:00:00,57.6,57.6,57.53,57.53,2100.0,44.8413,44.8413,44.7868,44.7868,2100.0
2005-03-10 14:05:00,57.48,57.48,57.42,57.45,4400.0,44.7478,44.7478,44.7011,44.7245,4400.0
2005-03-10 14:10:00,57.45,57.5,57.44,57.45,4200.0,44.7245,44.7634,44.7167,44.7245,4200.0
2005-03-10 14:15:00,57.45,57.49,57.45,57.47,5200.0,44.7245,44.7556,44.7245,44.74,5200.0
2005-03-10 14:20:00,57.45,57.5,57.45,57.47,3600.0,44.7245,44.7634,44.7245,44.74,3600.0
2005-03-10 14:25:00,57.45,57.45,57.36,57.38,2400.0,44.7245,44.7245,44.6544,44.67,2400.0
2005-03-10 14:30:00,57.36,57.37,57.36,57.37,900.0,44.6544,44.6622,44.6544,44.6622,900.0
2005-03-10 14:35:00,57.36,57.42,57.36,57.42,2200.0,44.6544,44.7011,44.6544,44.7011,2200.0
2005-03-10 14:40:00,57.41,57.43,57.4,57.41,1900.0,44.6933,44.7089,44.6856,44.6933,1900.0
2005-03-10 14:45:00,57.41,57.52,57.41,57.51,3800.0,44.6933,44.779,44.6933,44.7712,3800.0
2005-03-10 14:50:00,57.51,57.55,57.49,57.55,1400.0,44.7712,44.8023,44.7556,44.8023,1400.0
2005-03-10 14:55:00,57.55,57.57,57.51,57.51,1400.0,44.8023,44.8179,44.7712,44.7712,1400.0
2005-03-10 15:00:00,57.52,57.52,57.48,57.49,1200.0,44.779,44.779,44.7478,44.7556,1200.0
2005-03-10 15:05:00,57.47,57.47,57.35,57.35,4300.0,44.74,44.74,44.6466,44.6466,4300.0
2005-03-10 15:10:00,57.35,57.35,57.28,57.29,4600.0,44.6466,44.6466,44.5921,44.5999,4600.0
2005-03-10 15:15:00,57.29,57.29,57.27,57.27,6400.0,44.5999,44.5999,44.5843,44.5843,6400.0
2005-03-10 15:20:00,57.27,57.29,57.27,57.28,5400.0,44.5843,44.5999,44.5843,44.5921,5400.0
2005-03-10 15:25:00,57.28,57.28,57.27,57.28,4600.0,44.5921,44.5921,44.5843,44.5921,4600.0
2005-03-10 15:30:00,57.28,57.29,57.21,57.22,9600.0,44.5921,44.5999,44.5376,44.5454,9600.0
2005-03-10 15:35:00,57.22,57.25,57.2,57.2,6200.0,44.5454,44.5688,44.5299,44.5299,6200.0
2005-03-10 15:40:00,57.21,57.22,57.21,57.22,4400.0,44.5376,44.5454,44.5376,44.5454,4400.0
2005-03-10 15:45:00,57.22,57.22,57.17,57.18,6100.0,44.5454,44.5454,44.5065,44.5143,6100.0
2005-03-10 15:50:00,57.17,57.25,57.17,57.24,6800.0,44.5065,44.5688,44.5065,44.561,6800.0
2005-03-10 15:55:00,57.27,57.38,57.27,57.37,7000.0,44.5843,44.67,44.5843,44.6622,7000.0
2005-03-11 09:30:00,57.48,57.54,57.48,57.51,2900.0,44.7478,44.7945,44.7478,44.7712,2900.0
2005-03-11 09:35:00,57.51,57.84,57.51,57.82,5600.0,44.7712,45.0281,44.7712,45.0125,5600.0
2005-03-11 09:40:00,57.81,57.83,57.75,57.77,4300.0,45.0047,45.0203,44.958,44.9736,4300.0
2005-03-11 09:45:00,57.76,57.78,57.67,57.72,8200.0,44.9658,44.9814,44.8957,44.9347,8200.0
2005-03-11 09:50:00,57.71,57.82,57.69,57.82,6800.0,44.9269,45.0125,44.9113,45.0125,6800.0
2005-03-11 09:55:00,57.9,57.97,57.88,57.96,5600.0,45.0748,45.1293,45.0592,45.1215,5600.0
2005-03-11 10:00:00,57.96,58.02,57.89,57.93,10600.0,45.1215,45.1682,45.067,45.0982,10600.0
2005-03-11 10:05:00,57.86,57.86,57.81,57.83,3300.0,45.0437,45.0437,45.0047,45.0203,3300.0
2005-03-11 10:10:00,57.75,57.79,57.73,57.73,5200.0,44.958,44.9892,44.9425,44.9425,5200.0
2005-03-11 10:15:00,57.71,57.8,57.68,57.74,31500.0,44.9269,44.997,44.9035,44.9502,31500.0
2005-03-11 10:20:00,57.76,57.91,57.74,57.91,2400.0,44.9658,45.0826,44.9502,45.0826,2400.0
2005-03-11 10:25:00,57.9,57.9,57.81,57.89,2000.0,45.0748,45.0748,45.0047,45.067,2000.0
2005-03-11 10:30:00,57.88,57.89,57.77,57.77,3200.0,45.0592,45.067,44.9736,44.9736,3200.0
2005-03-11 10:35:00,57.78,57.78,57.7,57.78,8900.0,44.9814,44.9814,44.9191,44.9814,8900.0
2005-03-11 10:40:00,57.81,57.82,57.79,57.82,2400.0,45.0047,45.0125,44.9892,45.0125,2400.0
2005-03-11 10:45:00,57.78,57.81,57.78,57.81,2900.0,44.9814,45.0047,44.9814,45.0047,2900.0
2005-03-11 10:50:00,57.78,57.78,57.6,57.6,2200.0,44.9814,44.9814,44.8413,44.8413,2200.0
2005-03-11 10:55:00,57.6,57.61,57.54,57.55,4000.0,44.8413,44.849,44.7945,44.8023,4000.0
2005-03-11 11:00:00,57.56,57.6,57.56,57.6,4300.0,44.8101,44.8413,44.8101,44.8413,4300.0
2005-03-11 11:05:00,57.6,57.64,57.6,57.64,1000.0,44.8413,44.8724,44.8413,44.8724,1000.0
2005-03-11 11:10:00,57.64,57.64,57.57,57.63,2800.0,44.8724,44.8724,44.8179,44.8646,2800.0
2005-03-11 11:15:00,57.63,57.67,57.62,57.67,3200.0,44.8646,44.8957,44.8568,44.8957,3200.0
2005-03-11 11:20:00,57.66,57.71,57.66,57.69,1900.0,44.888,44.9269,44.888,44.9113,1900.0
2005-03-11 11:25:00,57.68,57.69,57.67,57.69,3900.0,44.9035,44.9113,44.8957,44.9113,3900.0
2005-03-11 11:30:00,57.7,57.74,57.7,57.73,3100.0,44.9191,44.9502,44.9191,44.9425,3100.0
2005-03-11 11:35:00,57.74,57.81,57.74,57.81,2900.0,44.9502,45.0047,44.9502,45.0047,2900.0
2005-03-11 11:40:00,57.79,57.79,57.71,57.71,2600.0,44.9892,44.9892,44.9269,44.9269,2600.0
2005-03-11 11:45:00,57.71,57.75,57.71,57.73,3300.0,44.9269,44.958,44.9269,44.9425,3300.0
2005-03-11 11:50:00,57.73,57.79,57.7,57.78,2500.0,44.9425,44.9892,44.9191,44.9814,2500.0
2005-03-11 11:55:00,57.79,57.79,57.76,57.76,4200.0,44.9892,44.9892,44.9658,44.9658,4200.0
2005-03-11 12:00:00,57.75,57.75,57.7,57.72,8200.0,44.958,44.958,44.9191,44.9347,8200.0
2005-03-11 12:05:00,57.73,57.79,57.73,57.79,11800.0,44.9425,44.9892,44.9425,44.9892,11800.0
2005-03-11 12:10:00,57.79,57.79,57.76,57.77,2200.0,44.9892,44.9892,44.9658,44.9736,2200.0
2005-03-11 12:15:00,57.77,57.77,57.73,57.76,2800.0,44.9736,44.9736,44.9425,44.9658,2800.0
2005-03-11 12:20:00,57.77,57.79,57.77,57.79,2700.0,44.9736,44.9892,44.9736,44.9892,2700.0
2005-03-11 12:25:00,57.79,57.79,57.79,57.79,3800.0,44.9892,44.9892,44.9892,44.9892,3800.0
2005-03-11 12:30:00,57.79,57.86,57.79,57.86,4500.0,44.9892,45.0437,44.9892,45.0437,4500.0
2005-03-11 12:35:00,57.84,57.87,57.83,57.84,5600.0,45.0281,45.0514,45.0203,45.0281,5600.0
2005-03-11 12:40:00,57.84,57.88,57.84,57.84,2700.0,45.0281,45.0592,45.0281,45.0281,2700.0
2005-03-11 12:45:00,57.83,57.93,57.83,57.93,2600.0,45.0203,45.0982,45.0203,45.0982,2600.0
2005-03-11 12:50:00,57.95,58.0,57.95,57.97,2500.0,45.1137,45.1527,45.1137,45.1293,2500.0
2005-03-11 12:55:00,57.98,57.98,57.9,57.92,2700.0,45.1371,45.1371,45.0748,45.0904,2700.0
2005-03-11 13:00:00,57.93,57.95,57.87,57.92,7500.0,45.0982,45.1137,45.0514,45.0904,7500.0
2005-03-11 13:05:00,57.93,57.94,57.93,57.93,2600.0,45.0982,45.1059,45.0982,45.0982,2600.0
2005-03-11 13:10:00,57.93,57.93,57.91,57.91,800.0,45.0982,45.0982,45.0826,45.0826,800.0
2005-03-11 13:15:00,57.92,57.92,57.89,57.9,700.0,45.0904,45.0904,45.067,45.0748,700.0
2005-03-11 13:20:00,57.9,57.95,57.9,57.95,1700.0,45.0748,45.1137,45.0748,45.1137,1700.0
2005-03-11 13:25:00,57.94,57.94,57.89,57.92,2400.0,45.1059,45.1059,45.067,45.0904,2400.0
2005-03-11 13:30:00,57.92,57.97,57.89,57.89,5500.0,45.0904,45.1293,45.067,45.067,5500.0
2005-03-11 13:35:00,57.89,57.91,57.89,57.91,600.0,45.067,45.0826,45.067,45.0826,600.0
2005-03-11 13:40:00,57.91,57.91,57.88,57.88,700.0,45.0826,45.0826,45.0592,45.0592,700.0
2005-03-11 13:45:00,57.87,57.89,57.83,57.85,8300.0,45.0514,45.067,45.0203,45.0359,8300.0
2005-03-11 13:50:00,57.84,57.87,57.81,57.85,6000.0,45.0281,45.0514,45.0047,45.0359,6000.0
2005-03-11 13:55:00,57.83,57.86,57.83,57.85,3200.0,45.0203,45.0437,45.0203,45.0359,3200.0
2005-03-11 14:00:00,57.83,57.85,57.83,57.85,1700.0,45.0203,45.0359,45.0203,45.0359,1700.0
2005-03-11 14:05:00,57.85,57.85,57.85,57.85,200.0,45.0359,45.0359,45.0359,45.0359,200.0
2005-03-11 14:10:00,57.85,57.88,57.85,57.88,2200.0,45.0359,45.0592,45.0359,45.0592,2200.0
2005-03-11 14:15:00,57.89,57.93,57.89,57.93,3400.0,45.067,45.0982,45.067,45.0982,3400.0
2005-03-11 14:20:00,57.92,57.97,57.92,57.95,2600.0,45.0904,45.1293,45.0904,45.1137,2600.0
2005-03-11 14:25:00,57.95,57.99,57.95,57.96,2800.0,45.1137,45.1449,45.1137,45.1215,2800.0
2005-03-11 14:30:00,57.98,58.0,57.95,57.95,2000.0,45.1371,45.1527,45.1137,45.1137,2000.0
2005-03-11 14:35:00,57.95,57.96,57.83,57.83,1800.0,45.1137,45.1215,45.0203,45.0203,1800.0
2005-03-11 14:40:00,57.83,57.85,57.8,57.82,4000.0,45.0203,45.0359,44.997,45.0125,4000.0
2005-03-11 14:45:00,57.82,57.84,57.81,57.81,2000.0,45.0125,45.0281,45.0047,45.0047,2000.0
2005-03-11 14:50:00,57.78,57.78,57.67,57.71,7700.0,44.9814,44.9814,44.8957,44.9269,7700.0
2005-03-11 14:55:00,57.69,57.74,57.67,57.74,4400.0,44.9113,44.9502,44.8957,44.9502,4400.0
2005-03-11 15:00:00,57.73,57.73,57.67,57.69,6500.0,44.9425,44.9425,44.8957,44.9113,6500.0
2005-03-11 15:05:00,57.68,57.77,57.67,57.76,4100.0,44.9035,44.9736,44.8957,44.9658,4100.0
2005-03-11 15:10:00,57.76,57.76,57.72,57.76,1200.0,44.9658,44.9658,44.9347,44.9658,1200.0
2005-03-11 15:15:00,57.72,57.72,57.65,57.65,2900.0,44.9347,44.9347,44.8802,44.8802,2900.0
2005-03-11 15:20:00,57.65,57.65,57.48,57.48,8900.0,44.8802,44.8802,44.7478,44.7478,8900.0
2005-03-11 15:25:00,57.49,57.55,57.48,57.54,12300.0,44.7556,44.8023,44.7478,44.7945,12300.0
2005-03-11 15:30:00,57.54,57.54,57.43,57.43,2700.0,44.7945,44.7945,44.7089,44.7089,2700.0
2005-03-11 15:35:00,57.45,57.52,57.44,57.52,6300.0,44.7245,44.779,44.7167,44.779,6300.0
2005-03-11 15:40:00,57.53,57.58,57.52,57.57,6100.0,44.7868,44.8257,44.779,44.8179,6100.0
2005-03-11 15:45:00,57.6,57.61,57.57,57.6,8100.0,44.8413,44.849,44.8179,44.8413,8100.0
2005-03-11 15:50:00,57.61,57.64,57.59,57.63,9800.0,44.849,44.8724,44.8335,44.8646,9800.0
2005-03-11 15:55:00,57.63,57.67,57.63,57.66,8200.0,44.8646,44.8957,44.8646,44.888,8200.0
2005-03-14 09:30:00,57.86,57.9,57.77,57.87,5000.0,45.0437,45.0748,44.9736,45.0514,5000.0
2005-03-14 09:35:00,57.85,57.85,57.71,57.81,3800.0,45.0359,45.0359,44.9269,45.0047,3800.0
2005-03-14 09:40:00,57.85,57.9,57.7,57.7,5500.0,45.0359,45.0748,44.9191,44.9191,5500.0
2005-03-14 09:45:00,57.65,57.68,57.53,57.53,14200.0,44.8802,44.9035,44.7868,44.7868,14200.0
2005-03-14 09:50:00,57.54,57.54,57.32,57.41,5800.0,44.7945,44.7945,44.6233,44.6933,5800.0
2005-03-14 09:55:00,57.3,57.55,57.3,57.48,7400.0,44.6077,44.8023,44.6077,44.7478,7400.0
2005-03-14 10:00:00,57.49,57.53,57.48,57.52,3700.0,44.7556,44.7868,44.7478,44.779,3700.0
2005-03-14 10:05:00,57.51,57.52,57.36,57.36,4700.0,44.7712,44.779,44.6544,44.6544,4700.0
2005-03-14 10:10:00,57.36,57.45,57.25,57.25,5500.0,44.6544,44.7245,44.5688,44.5688,5500.0
2005-03-14 10:15:00,57.26,57.34,57.26,57.33,5400.0,44.5766,44.6388,44.5766,44.6311,5400.0
2005-03-14 10:20:00,57.32,57.33,57.3,57.33,1700.0,44.6233,44.6311,44.6077,44.6311,1700.0
2005-03-14 10:25:00,57.33,57.33,57.28,57.33,2200.0,44.6311,44.6311,44.5921,44.6311,2200.0
2005-03-14 10:30:00,57.33,57.4,57.33,57.38,28800.0,44.6311,44.6856,44.6311,44.67,28800.0
2005-03-14 10:35:00,57.39,57.44,57.39,57.44,5100.0,44.6778,44.7167,44.6778,44.7167,5100.0
2005-03-14 10:40:00,57.45,57.47,57.45,57.45,3600.0,44.7245,44.74,44.7245,44.7245,3600.0
2005-03-14 10:45:00,57.45,57.45,57.4,57.4,5800.0,44.7245,44.7245,44.6856,44.6856,5800.0
2005-03-14 10:50:00,57.41,57.45,57.41,57.45,5300.0,44.6933,44.7245,44.6933,44.7245,5300.0
2005-03-14 10:55:00,57.45,57.5,57.45,57.48,7700.0,44.7245,44.7634,44.7245,44.7478,7700.0
2005-03-14 11:00:00,57.48,57.5,57.48,57.49,5800.0,44.7478,44.7634,44.7478,44.7556,5800.0
2005-03-14 11:05:00,57.48,57.5,57.46,57.49,2900.0,44.7478,44.7634,44.7323,44.7556,2900.0
2005-03-14 11:10:00,57.48,57.48,57.41,57.42,3700.0,44.7478,44.7478,44.6933,44.7011,3700.0
2005-03-14 11:15:00,57.42,57.43,57.41,57.43,4700.0,44.7011,44.7089,44.6933,44.7089,4700.0
2005-03-14 11:20:00,57.44,57.5,57.44,57.5,7900.0,44.7167,44.7634,44.7167,44.7634,7900.0
2005-03-14 11:25:00,57.5,57.63,57.5,57.63,20300.0,44.7634,44.8646,44.7634,44.8646,20300.0
2005-03-14 11:30:00,57.63,57.64,57.61,57.62,3100.0,44.8646,44.8724,44.849,44.8568,3100.0
2005-03-14 11:35:00,57.63,57.63,57.62,57.62,3000.0,44.8646,44.8646,44.8568,44.8568,3000.0
2005-03-14 11:40:00,57.63,57.63,57.61,57.62,2900.0,44.8646,44.8646,44.849,44.8568,2900.0
2005-03-14 11:45:00,57.63,57.64,57.63,57.63,3900.0,44.8646,44.8724,44.8646,44.8646,3900.0
2005-03-14 11:50:00,57.64,57.65,57.63,57.65,5700.0,44.8724,44.8802,44.8646,44.8802,5700.0
2005-03-14 11:55:00,57.64,57.64,57.62,57.62,1100.0,44.8724,44.8724,44.8568,44.8568,1100.0
2005-03-14 12:00:00,57.63,57.63,57.63,57.63,2300.0,44.8646,44.8646,44.8646,44.8646,2300.0
2005-03-14 12:05:00,57.64,57.65,57.63,57.63,1800.0,44.8724,44.8802,44.8646,44.8646,1800.0
2005-03-14 12:10:00,57.62,57.63,57.62,57.62,1900.0,44.8568,44.8646,44.8568,44.8568,1900.0
2005-03-14 12:15:00,57.6,57.61,57.6,57.6,900.0,44.8413,44.849,44.8413,44.8413,900.0
2005-03-14 12:20:00,57.59,57.6,57.59,57.59,2100.0,44.8335,44.8413,44.8335,44.8335,2100.0
2005-03-14 12:25:00,57.59,57.63,57.59,57.62,18900.0,44.8335,44.8646,44.8335,44.8568,18900.0
2005-03-14 12:30:00,57.62,57.65,57.61,57.61,5100.0,44.8568,44.8802,44.849,44.849,5100.0
2005-03-14 12:35:00,57.59,57.59,57.55,57.55,6500.0,44.8335,44.8335,44.8023,44.8023,6500.0
2005-03-14 12:40:00,57.56,57.56,57.54,57.55,2300.0,44.8101,44.8101,44.7945,44.8023,2300.0
2005-03-14 12:45:00,57.55,57.55,57.52,57.53,2800.0,44.8023,44.8023,44.779,44.7868,2800.0
2005-03-14 12:50:00,57.53,57.58,57.53,57.55,18600.0,44.7868,44.8257,44.7868,44.8023,18600.0
2005-03-14 12:55:00,57.57,57.58,57.5,57.5,2700.0,44.8179,44.8257,44.7634,44.7634,2700.0
2005-03-14 13:00:00,57.53,57.54,57.51,57.54,1900.0,44.7868,44.7945,44.7712,44.7945,1900.0
2005-03-14 13:05:00,57.54,57.55,57.53,57.54,1200.0,44.7945,44.8023,44.7868,44.7945,1200.0
2005-03-14 13:10:00,57.53,57.54,57.52,57.52,1200.0,44.7868,44.7945,44.779,44.779,1200.0
2005-03-14 13:15:00,57.54,57.56,57.53,57.53,3000.0,44.7945,44.8101,44.7868,44.7868,3000.0
2005-03-14 13:20:00,57.53,57.53,57.42,57.46,5700.0,44.7868,44.7868,44.7011,44.7323,5700.0
2005-03-14 13:25:00,57.46,57.47,57.41,57.43,3400.0,44.7323,44.74,44.6933,44.7089,3400.0
2005-03-14 13:30:00,57.44,57.46,57.4,57.41,9700.0,44.7167,44.7323,44.6856,44.6933,9700.0
2005-03-14 13:35:00,57.39,57.51,57.39,57.44,6200.0,44.6778,44.7712,44.6778,44.7167,6200.0
2005-03-14 13:40:00,57.45,57.45,57.4,57.41,5700.0,44.7245,44.7245,44.6856,44.6933,5700.0
2005-03-14 13:45:00,57.42,57.43,57.4,57.43,1800.0,44.7011,44.7089,44.6856,44.7089,1800.0
2005-03-14 13:50:00,57.41,57.43,57.41,57.43,2800.0,44.6933,44.7089,44.6933,44.7089,2800.0
2005-03-14 13:55:00,57.43,57.45,57.42,57.45,3500.0,44.7089,44.7245,44.7011,44.7245,3500.0
2005-03-14 14:00:00,57.45,57.47,57.44,57.47,3600.0,44.7245,44.74,44.7167,44.74,3600.0
2005-03-14 14:05:00,57.48,57.48,57.4,57.46,14000.0,44.7478,44.7478,44.6856,44.7323,14000.0
2005-03-14 14:10:00,57.47,57.49,57.47,57.49,3300.0,44.74,44.7556,44.74,44.7556,3300.0
2005-03-14 14:15:00,57.49,57.49,57.44,57.46,2500.0,44.7556,44.7556,44.7167,44.7323,2500.0
2005-03-14 14:20:00,57.46,57.48,57.46,57.48,1500.0,44.7323,44.7478,44.7323,44.7478,1500.0
2005-03-14 14:25:00,57.49,57.49,57.45,57.45,3700.0,44.7556,44.7556,44.7245,44.7245,3700.0
2005-03-14 14:30:00,57.45,57.48,57.45,57.48,6300.0,44.7245,44.7478,44.7245,44.7478,6300.0
2005-03-14 14:35:00,57.48,57.49,57.46,57.46,6100.0,44.7478,44.7556,44.7323,44.7323,6100.0
2005-03-14 14:40:00,57.47,57.48,57.47,57.48,4500.0,44.74,44.7478,44.74,44.7478,4500.0
2005-03-14 14:45:00,57.48,57.5,57.46,57.46,9400.0,44.7478,44.7634,44.7323,44.7323,9400.0
2005-03-14 14:50:00,57.47,57.48,57.46,57.47,2900.0,44.74,44.7478,44.7323,44.74,2900.0
2005-03-14 14:55:00,57.48,57.49,57.48,57.48,2500.0,44.7478,44.7556,44.7478,44.7478,2500.0
2005-03-14 15:00:00,57.49,57.54,57.49,57.51,10700.0,44.7556,44.7945,44.7556,44.7712,10700.0
2005-03-14 15:05:00,57.52,57.53,57.5,57.52,5900.0,44.779,44.7868,44.7634,44.779,5900.0
2005-03-14 15:10:00,57.51,57.51,57.47,57.51,3900.0,44.7712,44.7712,44.74,44.7712,3900.0
2005-03-14 15:15:00,57.52,57.52,57.51,57.52,4500.0,44.779,44.779,44.7712,44.779,4500.0
2005-03-14 15:20:00,57.53,57.53,57.48,57.5,12100.0,44.7868,44.7868,44.7478,44.7634,12100.0
2005-03-14 15:25:00,57.5,57.52,57.5,57.52,6800.0,44.7634,44.779,44.7634,44.779,6800.0
2005-03-14 15:30:00,57.53,57.58,57.51,57.58,10800.0,44.7868,44.8257,44.7712,44.8257,10800.0
2005-03-14 15:35:00,57.57,57.62,57.57,57.62,7600.0,44.8179,44.8568,44.8179,44.8568,7600.0
2005-03-14 15:40:00,57.62,57.64,57.56,57.59,9200.0,44.8568,44.8724,44.8101,44.8335,9200.0
2005-03-14 15:45:00,57.59,57.6,57.53,57.53,10600.0,44.8335,44.8413,44.7868,44.7868,10600.0
2005-03-14 15:50:00,57.52,57.56,57.52,57.55,12800.0,44.779,44.8101,44.779,44.8023,12800.0
2005-03-14 15:55:00,57.55,57.57,57.51,57.52,25900.0,44.8023,44.8179,44.7712,44.779,25900.0
2005-03-15 09:30:00,57.6,57.85,57.55,57.85,9500.0,44.8413,45.0359,44.8023,45.0359,9500.0
2005-03-15 09:35:00,57.85,57.89,57.82,57.82,5700.0,45.0359,45.067,45.0125,45.0125,5700.0
2005-03-15 09:40:00,57.82,57.89,57.73,57.8,14500.0,45.0125,45.067,44.9425,44.997,14500.0
2005-03-15 09:45:00,57.78,57.78,57.7,57.71,3100.0,44.9814,44.9814,44.9191,44.9269,3100.0
2005-03-15 09:50:00,57.71,57.82,57.71,57.82,2900.0,44.9269,45.0125,44.9269,45.0125,2900.0
2005-03-15 09:55:00,57.83,57.86,57.81,57.81,5500.0,45.0203,45.0437,45.0047,45.0047,5500.0
2005-03-15 10:00:00,57.74,57.8,57.72,57.72,2300.0,44.9502,44.997,44.9347,44.9347,2300.0
2005-03-15 10:05:00,57.7,57.7,57.67,57.68,1800.0,44.9191,44.9191,44.8957,44.9035,1800.0
2005-03-15 10:10:00,57.7,57.72,57.62,57.69,7100.0,44.9191,44.9347,44.8568,44.9113,7100.0
2005-03-15 10:15:00,57.7,57.72,57.63,57.68,2200.0,44.9191,44.9347,44.8646,44.9035,2200.0
2005-03-15 10:20:00,57.67,57.7,57.66,57.7,2200.0,44.8957,44.9191,44.888,44.9191,2200.0
2005-03-15 10:25:00,57.7,57.79,57.69,57.78,4700.0,44.9191,44.9892,44.9113,44.9814,4700.0
2005-03-15 10:30:00,57.78,57.81,57.78,57.79,3300.0,44.9814,45.0047,44.9814,44.9892,3300.0
2005-03-15 10:35:00,57.8,57.81,57.8,57.8,3000.0,44.997,45.0047,44.997,44.997,3000.0
2005-03-15 10:40:00,57.78,57.8,57.78,57.78,2600.0,44.9814,44.997,44.9814,44.9814,2600.0
2005-03-15 10:45:00,57.8,57.81,57.77,57.77,3200.0,44.997,45.0047,44.9736,44.9736,3200.0
2005-03-15 10:50:00,57.8,57.82,57.8,57.82,4300.0,44.997,45.0125,44.997,45.0125,4300.0
2005-03-15 10:55:00,57.83,57.92,57.82,57.91,2000.0,45.0203,45.0904,45.0125,45.0826,2000.0
2005-03-15 11:00:00,57.91,58.0,57.9,57.98,8500.0,45.0826,45.1527,45.0748,45.1371,8500.0
2005-03-15 11:05:00,57.98,58.0,57.94,57.94,3300.0,45.1371,45.1527,45.1059,45.1059,3300.0
2005-03-15 11:10:00,57.96,57.96,57.93,57.94,3700.0,45.1215,45.1215,45.0982,45.1059,3700.0
2005-03-15 11:15:00,57.93,57.94,57.91,57.91,2600.0,45.0982,45.1059,45.0826,45.0826,2600.0
2005-03-15 11:20:00,57.93,57.93,57.87,57.87,1100.0,45.0982,45.0982,45.0514,45.0514,1100.0
2005-03-15 11:25:00,57.87,57.89,57.85,57.85,1300.0,45.0514,45.067,45.0359,45.0359,1300.0
2005-03-15 11:30:00,57.87,57.88,57.86,57.88,1100.0,45.0514,45.0592,45.0437,45.0592,1100.0
2005-03-15 11:35:00,57.86,57.86,57.72,57.74,4100.0,45.0437,45.0437,44.9347,44.9502,4100.0
2005-03-15 11:40:00,57.69,57.69,57.62,57.67,2200.0,44.9113,44.9113,44.8568,44.8957,2200.0
2005-03-15 11:45:00,57.65,57.65,57.59,57.63,2500.0,44.8802,44.8802,44.8335,44.8646,2500.0
2005-03-15 11:50:00,57.63,57.71,57.63,57.71,900.0,44.8646,44.9269,44.8646,44.9269,900.0
2005-03-15 11:55:00,57.71,57.71,57.63,57.64,1300.0,44.9269,44.9269,44.8646,44.8724,1300.0
2005-03-15 12:00:00,57.57,57.57,57.55,57.55,700.0,44.8179,44.8179,44.8023,44.8023,700.0
2005-03-15 12:05:00,57.56,57.59,57.56,57.59,1400.0,44.8101,44.8335,44.8101,44.8335,1400.0
2005-03-15 12:10:00,57.59,57.6,57.51,57.57,2900.0,44.8335,44.8413,44.7712,44.8179,2900.0
2005-03-15 12:15:00,57.61,57.65,57.6,57.64,1900.0,44.849,44.8802,44.8413,44.8724,1900.0
2005-03-15 12:20:00,57.64,57.65,57.63,57.63,700.0,44.8724,44.8802,44.8646,44.8646,700.0
2005-03-15 12:25:00,57.63,57.65,57.63,57.65,800.0,44.8646,44.8802,44.8646,44.8802,800.0
2005-03-15 12:30:00,57.64,57.66,57.63,57.63,1800.0,44.8724,44.888,44.8646,44.8646,1800.0
2005-03-15 12:35:00,57.62,57.66,57.62,57.66,700.0,44.8568,44.888,44.8568,44.888,700.0
2005-03-15 12:40:00,57.68,57.68,57.64,57.64,1200.0,44.9035,44.9035,44.8724,44.8724,1200.0
2005-03-15 12:45:00,57.65,57.68,57.65,57.68,900.0,44.8802,44.9035,44.8802,44.9035,900.0
2005-03-15 12:50:00,57.7,57.7,57.64,57.65,2000.0,44.9191,44.9191,44.8724,44.8802,2000.0
2005-03-15 12:55:00,57.65,57.68,57.65,57.68,600.0,44.8802,44.9035,44.8802,44.9035,600.0
2005-03-15 13:00:00,57.7,57.71,57.7,57.71,900.0,44.9191,44.9269,44.9191,44.9269,900.0
2005-03-15 13:05:00,57.72,57.72,57.58,57.58,1700.0,44.9347,44.9347,44.8257,44.8257,1700.0
2005-03-15 13:10:00,57.59,57.6,57.54,57.56,4300.0,44.8335,44.8413,44.7945,44.8101,4300.0
2005-03-15 13:15:00,57.56,57.58,57.56,57.58,2300.0,44.8101,44.8257,44.8101,44.8257,2300.0
2005-03-15 13:20:00,57.58,57.59,57.52,57.55,2000.0,44.8257,44.8335,44.779,44.8023,2000.0
2005-03-15 13:25:00,57.55,57.55,57.51,57.51,1900.0,44.8023,44.8023,44.7712,44.7712,1900.0
2005-03-15 13:30:00,57.53,57.53,57.5,57.52,3400.0,44.7868,44.7868,44.7634,44.779,3400.0
2005-03-15 13:35:00,57.51,57.51,57.4,57.4,12800.0,44.7712,44.7712,44.6856,44.6856,12800.0
2005-03-15 13:40:00,57.4,57.4,57.29,57.29,6500.0,44.6856,44.6856,44.5999,44.5999,6500.0
2005-03-15 13:45:00,57.29,57.33,57.29,57.33,8200.0,44.5999,44.6311,44.5999,44.6311,8200.0
2005-03-15 13:50:00,57.33,57.35,57.31,57.31,2200.0,44.6311,44.6466,44.6155,44.6155,2200.0
2005-03-15 13:55:00,57.31,57.34,57.29,57.34,7400.0,44.6155,44.6388,44.5999,44.6388,7400.0
2005-03-15 14:00:00,57.34,57.43,57.34,57.43,4000.0,44.6388,44.7089,44.6388,44.7089,4000.0
2005-03-15 14:05:00,57.43,57.44,57.4,57.4,3100.0,44.7089,44.7167,44.6856,44.6856,3100.0
2005-03-15 14:10:00,57.4,57.4,57.34,57.35,6000.0,44.6856,44.6856,44.6388,44.6466,6000.0
2005-03-15 14:15:00,57.35,57.35,57.31,57.31,5000.0,44.6466,44.6466,44.6155,44.6155,5000.0
2005-03-15 14:20:00,57.32,57.32,57.2,57.2,12800.0,44.6233,44.6233,44.5299,44.5299,12800.0
2005-03-15 14:25:00,57.18,57.19,57.15,57.15,2400.0,44.5143,44.5221,44.4909,44.4909,2400.0
2005-03-15 14:30:00,57.14,57.14,56.98,56.98,9100.0,44.4831,44.4831,44.3586,44.3586,9100.0
2005-03-15 14:35:00,56.99,57.08,56.99,57.08,5400.0,44.3664,44.4364,44.3664,44.4364,5400.0
2005-03-15 14:40:00,57.1,57.16,57.1,57.14,3700.0,44.452,44.4987,44.452,44.4831,3700.0
2005-03-15 14:45:00,57.14,57.18,57.11,57.16,8600.0,44.4831,44.5143,44.4598,44.4987,8600.0
2005-03-15 14:50:00,57.16,57.28,57.16,57.27,2800.0,44.4987,44.5921,44.4987,44.5843,2800.0
2005-03-15 14:55:00,57.29,57.38,57.29,57.34,4900.0,44.5999,44.67,44.5999,44.6388,4900.0
2005-03-15 15:00:00,57.32,57.37,57.32,57.36,2400.0,44.6233,44.6622,44.6233,44.6544,2400.0
2005-03-15 15:05:00,57.34,57.34,57.22,57.22,3700.0,44.6388,44.6388,44.5454,44.5454,3700.0
2005-03-15 15:10:00,57.21,57.21,57.16,57.16,5900.0,44.5376,44.5376,44.4987,44.4987,5900.0
2005-03-15 15:15:00,57.16,57.16,57.11,57.13,5900.0,44.4987,44.4987,44.4598,44.4754,5900.0
2005-03-15 15:20:00,57.15,57.17,57.14,57.14,3800.0,44.4909,44.5065,44.4831,44.4831,3800.0
2005-03-15 15:25:00,57.14,57.18,57.14,57.15,6200.0,44.4831,44.5143,44.4831,44.4909,6200.0
2005-03-15 15:30:00,57.15,57.22,57.15,57.19,11800.0,44.4909,44.5454,44.4909,44.5221,11800.0
2005-03-15 15:35:00,57.19,57.22,57.19,57.22,5400.0,44.5221,44.5454,44.5221,44.5454,5400.0
2005-03-15 15:40:00,57.22,57.23,57.21,57.23,4200.0,44.5454,44.5532,44.5376,44.5532,4200.0
2005-03-15 15:45:00,57.25,57.25,57.21,57.22,3100.0,44.5688,44.5688,44.5376,44.5454,3100.0
2005-03-15 15:50:00,57.22,57.24,57.2,57.22,8600.0,44.5454,44.561,44.5299,44.5454,8600.0
2005-03-15 15:55:00,57.22,57.24,57.16,57.16,9600.0,44.5454,44.561,44.4987,44.4987,9600.0
2005-03-16 09:30:00,57.03,57.19,57.03,57.19,5100.0,44.3975,44.5221,44.3975,44.5221,5100.0
2005-03-16 09:35:00,57.14,57.18,56.9,56.9,11100.0,44.4831,44.5143,44.2963,44.2963,11100.0
2005-03-16 09:40:00,56.9,57.03,56.9,57.0,6400.0,44.2963,44.3975,44.2963,44.3742,6400.0
2005-03-16 09:45:00,56.99,56.99,56.75,56.85,4400.0,44.3664,44.3664,44.1795,44.2574,4400.0
2005-03-16 09:50:00,56.82,56.91,56.82,56.9,2100.0,44.234,44.3041,44.234,44.2963,2100.0
2005-03-16 09:55:00,56.9,56.99,56.9,56.97,1900.0,44.2963,44.3664,44.2963,44.3508,1900.0
2005-03-16 10:00:00,56.97,57.06,56.93,57.02,26200.0,44.3508,44.4209,44.3197,44.3897,26200.0
2005-03-16 10:05:00,57.0,57.05,56.92,57.04,10000.0,44.3742,44.4131,44.3119,44.4053,10000.0
2005-03-16 10:10:00,57.04,57.09,57.02,57.09,10300.0,44.4053,44.4442,44.3897,44.4442,10300.0
2005-03-16 10:15:00,57.09,57.09,57.03,57.05,4500.0,44.4442,44.4442,44.3975,44.4131,4500.0
2005-03-16 10:20:00,57.05,57.06,57.03,57.04,2700.0,44.4131,44.4209,44.3975,44.4053,2700.0
2005-03-16 10:25:00,57.04,57.05,56.96,56.96,2700.0,44.4053,44.4131,44.343,44.343,2700.0
2005-03-16 10:30:00,56.97,56.99,56.9,56.91,4000.0,44.3508,44.3664,44.2963,44.3041,4000.0
2005-03-16 10:35:00,56.91,56.92,56.88,56.91,4700.0,44.3041,44.3119,44.2807,44.3041,4700.0
2005-03-16 10:40:00,56.91,56.93,56.8,56.83,2800.0,44.3041,44.3197,44.2185,44.2418,2800.0
2005-03-16 10:45:00,56.79,56.85,56.79,56.84,1200.0,44.2107,44.2574,44.2107,44.2496,1200.0
2005-03-16 10:50:00,56.85,56.91,56.85,56.91,3200.0,44.2574,44.3041,44.2574,44.3041,3200.0
2005-03-16 10:55:00,56.91,56.96,56.91,56.95,8300.0,44.3041,44.343,44.3041,44.3352,8300.0
2005-03-16 11:00:00,56.95,57.0,56.93,56.98,20400.0,44.3352,44.3742,44.3197,44.3586,20400.0
2005-03-16 11:05:00,56.98,56.99,56.94,56.94,15200.0,44.3586,44.3664,44.3274,44.3274,15200.0
2005-03-16 11:10:00,56.94,56.95,56.93,56.95,1700.0,44.3274,44.3352,44.3197,44.3352,1700.0
2005-03-16 11:15:00,56.95,56.96,56.93,56.94,3800.0,44.3352,44.343,44.3197,44.3274,3800.0
2005-03-16 11:20:00,56.94,56.97,56.94,56.94,7500.0,44.3274,44.3508,44.3274,44.3274,7500.0
2005-03-16 11:25:00,56.94,56.94,56.93,56.94,800.0,44.3274,44.3274,44.3197,44.3274,800.0
2005-03-16 11:30:00,56.94,56.95,56.93,56.94,1700.0,44.3274,44.3352,44.3197,44.3274,1700.0
2005-03-16 11:35:00,56.94,57.01,56.94,56.98,5800.0,44.3274,44.3819,44.3274,44.3586,5800.0
2005-03-16 11:40:00,56.97,56.98,56.95,56.98,8200.0,44.3508,44.3586,44.3352,44.3586,8200.0
2005-03-16 11:45:00,56.98,57.0,56.98,56.98,7700.0,44.3586,44.3742,44.3586,44.3586,7700.0
2005-03-16 11:50:00,56.98,56.99,56.97,56.99,2100.0,44.3586,44.3664,44.3508,44.3664,2100.0
2005-03-16 11:55:00,56.99,56.99,56.95,56.95,900.0,44.3664,44.3664,44.3352,44.3352,900.0
2005-03-16 12:00:00,56.91,56.91,56.88,56.89,4500.0,44.3041,44.3041,44.2807,44.2885,4500.0
2005-03-16 12:05:00,56.92,56.94,56.91,56.94,2100.0,44.3119,44.3274,44.3041,44.3274,2100.0
2005-03-16 12:10:00,56.94,56.94,56.93,56.93,1900.0,44.3274,44.3274,44.3197,44.3197,1900.0
2005-03-16 12:15:00,56.93,56.93,56.91,56.92,4700.0,44.3197,44.3197,44.3041,44.3119,4700.0
2005-03-16 12:20:00,56.91,56.91,56.86,56.87,6400.0,44.3041,44.3041,44.2652,44.273,6400.0
2005-03-16 12:25:00,56.87,56.92,56.87,56.92,8000.0,44.273,44.3119,44.273,44.3119,8000.0
2005-03-16 12:30:00,56.91,56.92,56.9,56.9,400.0,44.3041,44.3119,44.2963,44.2963,400.0
2005-03-16 12:35:00,56.91,56.92,56.9,56.92,2200.0,44.3041,44.3119,44.2963,44.3119,2200.0
2005-03-16 12:40:00,56.91,56.94,56.9,56.94,900.0,44.3041,44.3274,44.2963,44.3274,900.0
2005-03-16 12:45:00,56.94,56.94,56.91,56.92,1100.0,44.3274,44.3274,44.3041,44.3119,1100.0
2005-03-16 12:50:00,56.92,56.92,56.85,56.86,2100.0,44.3119,44.3119,44.2574,44.2652,2100.0
2005-03-16 12:55:00,56.86,56.89,56.86,56.89,1700.0,44.2652,44.2885,44.2652,44.2885,1700.0
2005-03-16 13:00:00,56.89,56.89,56.86,56.89,800.0,44.2885,44.2885,44.2652,44.2885,800.0
2005-03-16 13:05:00,56.89,56.89,56.87,56.88,1700.0,44.2885,44.2885,44.273,44.2807,1700.0
2005-03-16 13:10:00,56.88,56.88,56.86,56.86,500.0,44.2807,44.2807,44.2652,44.2652,500.0
2005-03-16 13:15:00,56.87,56.87,56.86,56.86,1500.0,44.273,44.273,44.2652,44.2652,1500.0
2005-03-16 13:20:00,56.86,56.9,56.86,56.9,5100.0,44.2652,44.2963,44.2652,44.2963,5100.0
2005-03-16 13:25:00,56.9,56.94,56.9,56.92,8500.0,44.2963,44.3274,44.2963,44.3119,8500.0
2005-03-16 13:30:00,56.92,56.92,56.86,56.9,3600.0,44.3119,44.3119,44.2652,44.2963,3600.0
2005-03-16 13:35:00,56.9,56.91,56.88,56.89,3000.0,44.2963,44.3041,44.2807,44.2885,3000.0
2005-03-16 13:40:00,56.89,56.89,56.87,56.88,1700.0,44.2885,44.2885,44.273,44.2807,1700.0
2005-03-16 13:45:00,56.88,56.89,56.88,56.89,4100.0,44.2807,44.2885,44.2807,44.2885,4100.0
2005-03-16 13:50:00,56.89,56.89,56.84,56.84,5200.0,44.2885,44.2885,44.2496,44.2496,5200.0
2005-03-16 13:55:00,56.86,56.87,56.85,56.86,3000.0,44.2652,44.273,44.2574,44.2652,3000.0
2005-03-16 14:00:00,56.87,56.87,56.8,56.81,3500.0,44.273,44.273,44.2185,44.2262,3500.0
2005-03-16 14:05:00,56.83,56.84,56.83,56.84,500.0,44.2418,44.2496,44.2418,44.2496,500.0
2005-03-16 14:10:00,56.84,56.85,56.83,56.84,1200.0,44.2496,44.2574,44.2418,44.2496,1200.0
2005-03-16 14:15:00,56.85,56.87,56.84,56.84,2600.0,44.2574,44.273,44.2496,44.2496,2600.0
2005-03-16 14:20:00,56.84,56.85,56.84,56.85,12100.0,44.2496,44.2574,44.2496,44.2574,12100.0
2005-03-16 14:25:00,56.84,56.84,56.8,56.82,2900.0,44.2496,44.2496,44.2185,44.234,2900.0
2005-03-16 14:30:00,56.82,56.83,56.79,56.82,1200.0,44.234,44.2418,44.2107,44.234,1200.0
2005-03-16 14:35:00,56.82,56.84,56.82,56.83,5200.0,44.234,44.2496,44.234,44.2418,5200.0
2005-03-16 14:40:00,56.83,56.83,56.79,56.79,3700.0,44.2418,44.2418,44.2107,44.2107,3700.0
2005-03-16 14:45:00,56.78,56.79,56.75,56.79,2200.0,44.2029,44.2107,44.1795,44.2107,2200.0
2005-03-16 14:50:00,56.76,56.78,56.75,56.76,5600.0,44.1873,44.2029,44.1795,44.1873,5600.0
2005-03-16 14:55:00,56.75,56.78,56.75,56.77,3400.0,44.1795,44.2029,44.1795,44.1951,3400.0
2005-03-16 15:00:00,56.76,56.77,56.74,56.75,18200.0,44.1873,44.1951,44.1717,44.1795,18200.0
2005-03-16 15:05:00,56.75,56.77,56.74,56.77,1700.0,44.1795,44.1951,44.1717,44.1951,1700.0
2005-03-16 15:10:00,56.75,56.77,56.75,56.76,3900.0,44.1795,44.1951,44.1795,44.1873,3900.0
2005-03-16 15:15:00,56.75,56.76,56.73,56.73,3500.0,44.1795,44.1873,44.164,44.164,3500.0
2005-03-16 15:20:00,56.73,56.73,56.68,56.69,24300.0,44.164,44.164,44.125,44.1328,24300.0
2005-03-16 15:25:00,56.68,56.69,56.66,56.69,16900.0,44.125,44.1328,44.1095,44.1328,16900.0
2005-03-16 15:30:00,56.68,56.69,56.61,56.63,38600.0,44.125,44.1328,44.0705,44.0861,38600.0
2005-03-16 15:35:00,56.62,56.63,56.59,56.6,22600.0,44.0783,44.0861,44.055,44.0628,22600.0
2005-03-16 15:40:00,56.6,56.61,56.5,56.51,40700.0,44.0628,44.0705,43.9849,43.9927,40700.0
2005-03-16 15:45:00,56.51,56.54,56.46,56.54,18800.0,43.9927,44.016,43.9538,44.016,18800.0
2005-03-16 15:50:00,56.54,56.61,56.54,56.57,22800.0,44.016,44.0705,44.016,44.0394,22800.0
2005-03-16 15:55:00,56.57,56.6,56.57,56.59,15900.0,44.0394,44.0628,44.0394,44.055,15900.0
2005-03-17 09:30:00,56.82,56.95,56.82,56.95,5300.0,44.234,44.3352,44.234,44.3352,5300.0
2005-03-17 09:35:00,56.94,56.94,56.7,56.72,5100.0,44.3274,44.3274,44.1406,44.1562,5100.0
2005-03-17 09:40:00,56.82,56.82,56.76,56.81,7000.0,44.234,44.234,44.1873,44.2262,7000.0
2005-03-17 09:45:00,56.92,56.92,56.78,56.78,4900.0,44.3119,44.3119,44.2029,44.2029,4900.0
2005-03-17 09:50:00,56.77,56.78,56.69,56.69,6000.0,44.1951,44.2029,44.1328,44.1328,6000.0
2005-03-17 09:55:00,56.69,56.7,56.51,56.51,7200.0,44.1328,44.1406,43.9927,43.9927,7200.0
2005-03-17 10:00:00,56.52,56.54,56.36,56.37,12100.0,44.0005,44.016,43.8759,43.8837,12100.0
2005-03-17 10:05:00,56.35,56.42,56.35,56.42,6400.0,43.8681,43.9226,43.8681,43.9226,6400.0
2005-03-17 10:10:00,56.44,56.46,56.2,56.2,3800.0,43.9382,43.9538,43.7514,43.7514,3800.0
2005-03-17 10:15:00,56.21,56.21,55.94,55.96,14300.0,43.7591,43.7591,43.549,43.5645,14300.0
2005-03-17 10:20:00,55.97,56.2,55.97,56.2,17600.0,43.5723,43.7514,43.5723,43.7514,17600.0
2005-03-17 10:25:00,56.17,56.29,56.17,56.29,7800.0,43.728,43.8214,43.728,43.8214,7800.0
2005-03-17 10:30:00,56.29,56.33,56.24,56.25,4000.0,43.8214,43.8526,43.7825,43.7903,4000.0
2005-03-17 10:35:00,56.24,56.3,56.24,56.29,3800.0,43.7825,43.8292,43.7825,43.8214,3800.0
2005-03-17 10:40:00,56.3,56.31,56.26,56.27,5700.0,43.8292,43.837,43.7981,43.8059,5700.0
2005-03-17 10:45:00,56.27,56.27,56.25,56.25,6000.0,43.8059,43.8059,43.7903,43.7903,6000.0
2005-03-17 10:50:00,56.26,56.27,56.23,56.23,19200.0,43.7981,43.8059,43.7747,43.7747,19200.0
2005-03-17 10:55:00,56.24,56.24,56.18,56.18,8400.0,43.7825,43.7825,43.7358,43.7358,8400.0
2005-03-17 11:00:00,56.21,56.21,56.17,56.17,14900.0,43.7591,43.7591,43.728,43.728,14900.0
2005-03-17 11:05:00,56.17,56.18,56.16,56.17,13200.0,43.728,43.7358,43.7202,43.728,13200.0
2005-03-17 11:10:00,56.17,56.18,56.16,56.17,10900.0,43.728,43.7358,43.7202,43.728,10900.0
2005-03-17 11:15:00,56.17,56.23,56.17,56.2,10300.0,43.728,43.7747,43.728,43.7514,10300.0
2005-03-17 11:20:00,56.2,56.2,56.15,56.18,4600.0,43.7514,43.7514,43.7124,43.7358,4600.0
2005-03-17 11:25:00,56.19,56.26,56.19,56.26,4600.0,43.7436,43.7981,43.7436,43.7981,4600.0
2005-03-17 11:30:00,56.26,56.26,56.21,56.22,4400.0,43.7981,43.7981,43.7591,43.7669,4400.0
2005-03-17 11:35:00,56.22,56.22,56.2,56.21,4200.0,43.7669,43.7669,43.7514,43.7591,4200.0
2005-03-17 11:40:00,56.21,56.21,56.19,56.21,5400.0,43.7591,43.7591,43.7436,43.7591,5400.0
2005-03-17 11:45:00,56.21,56.25,56.2,56.22,7100.0,43.7591,43.7903,43.7514,43.7669,7100.0
2005-03-17 11:50:00,56.22,56.25,56.22,56.25,3700.0,43.7669,43.7903,43.7669,43.7903,3700.0
2005-03-17 11:55:00,56.25,56.26,56.22,56.22,3200.0,43.7903,43.7981,43.7669,43.7669,3200.0
2005-03-17 12:00:00,56.22,56.22,56.11,56.16,14200.0,43.7669,43.7669,43.6813,43.7202,14200.0
2005-03-17 12:05:00,56.15,56.15,56.11,56.15,6400.0,43.7124,43.7124,43.6813,43.7124,6400.0
2005-03-17 12:10:00,56.15,56.19,56.14,56.17,5800.0,43.7124,43.7436,43.7047,43.728,5800.0
2005-03-17 12:15:00,56.19,56.29,56.19,56.29,3000.0,43.7436,43.8214,43.7436,43.8214,3000.0
2005-03-17 12:20:00,56.27,56.36,56.27,56.36,4700.0,43.8059,43.8759,43.8059,43.8759,4700.0
2005-03-17 12:25:00,56.4,56.44,56.34,56.44,5400.0,43.9071,43.9382,43.8604,43.9382,5400.0
2005-03-17 12:30:00,56.44,56.49,56.44,56.49,4100.0,43.9382,43.9771,43.9382,43.9771,4100.0
2005-03-17 12:35:00,56.5,56.55,56.5,56.54,4500.0,43.9849,44.0238,43.9849,44.016,4500.0
2005-03-17 12:40:00,56.55,56.58,56.52,56.52,4600.0,44.0238,44.0472,44.0005,44.0005,4600.0
2005-03-17 12:45:00,56.52,56.52,56.42,56.42,6300.0,44.0005,44.0005,43.9226,43.9226,6300.0
2005-03-17 12:50:00,56.43,56.47,56.43,56.44,3700.0,43.9304,43.9616,43.9304,43.9382,3700.0
2005-03-17 12:55:00,56.45,56.45,56.42,56.44,2100.0,43.946,43.946,43.9226,43.9382,2100.0
2005-03-17 13:00:00,56.44,56.48,56.44,56.48,5000.0,43.9382,43.9693,43.9382,43.9693,5000.0
2005-03-17 13:05:00,56.49,56.52,56.49,56.51,3500.0,43.9771,44.0005,43.9771,43.9927,3500.0
2005-03-17 13:10:00,56.51,56.51,56.46,56.46,12300.0,43.9927,43.9927,43.9538,43.9538,12300.0
2005-03-17 13:15:00,56.47,56.47,56.41,56.42,3700.0,43.9616,43.9616,43.9148,43.9226,3700.0
2005-03-17 13:20:00,56.41,56.41,56.37,56.38,3900.0,43.9148,43.9148,43.8837,43.8915,3900.0
2005-03-17 13:25:00,56.38,56.38,56.37,56.38,6200.0,43.8915,43.8915,43.8837,43.8915,6200.0
2005-03-17 13:30:00,56.37,56.44,56.37,56.44,3800.0,43.8837,43.9382,43.8837,43.9382,3800.0
2005-03-17 13:35:00,56.45,56.49,56.45,56.48,2500.0,43.946,43.9771,43.946,43.9693,2500.0
2005-03-17 13:40:00,56.5,56.51,56.46,56.46,3300.0,43.9849,43.9927,43.9538,43.9538,3300.0
2005-03-17 13:45:00,56.47,56.47,56.4,56.4,1700.0,43.9616,43.9616,43.9071,43.9071,1700.0
2005-03-17 13:50:00,56.4,56.42,56.37,56.39,5000.0,43.9071,43.9226,43.8837,43.8993,5000.0
2005-03-17 13:55:00,56.38,56.38,56.36,56.36,2300.0,43.8915,43.8915,43.8759,43.8759,2300.0
2005-03-17 14:00:00,56.37,56.37,56.32,56.32,5600.0,43.8837,43.8837,43.8448,43.8448,5600.0
2005-03-17 14:05:00,56.33,56.33,56.28,56.29,4100.0,43.8526,43.8526,43.8136,43.8214,4100.0
2005-03-17 14:10:00,56.29,56.29,56.24,56.26,5700.0,43.8214,43.8214,43.7825,43.7981,5700.0
2005-03-17 14:15:00,56.25,56.34,56.24,56.34,4700.0,43.7903,43.8604,43.7825,43.8604,4700.0
2005-03-17 14:20:00,56.31,56.35,56.31,56.35,5300.0,43.837,43.8681,43.837,43.8681,5300.0
2005-03-17 14:25:00,56.34,56.42,56.32,56.42,4800.0,43.8604,43.9226,43.8448,43.9226,4800.0
2005-03-17 14:30:00,56.43,56.52,56.43,56.52,5300.0,43.9304,44.0005,43.9304,44.0005,5300.0
2005-03-17 14:35:00,56.53,56.54,56.48,56.48,4900.0,44.0083,44.016,43.9693,43.9693,4900.0
2005-03-17 14:40:00,56.48,56.54,56.48,56.52,4000.0,43.9693,44.016,43.9693,44.0005,4000.0
2005-03-17 14:45:00,56.53,56.58,56.53,56.56,5100.0,44.0083,44.0472,44.0083,44.0316,5100.0
2005-03-17 14:50:00,56.56,56.61,56.56,56.61,3100.0,44.0316,44.0705,44.0316,44.0705,3100.0
2005-03-17 14:55:00,56.62,56.64,56.61,56.62,5200.0,44.0783,44.0939,44.0705,44.0783,5200.0
2005-03-17 15:00:00,56.61,56.61,56.51,56.53,4600.0,44.0705,44.0705,43.9927,44.0083,4600.0
2005-03-17 15:05:00,56.53,56.6,56.53,56.6,5700.0,44.0083,44.0628,44.0083,44.0628,5700.0
2005-03-17 15:10:00,56.6,56.63,56.59,56.6,3300.0,44.0628,44.0861,44.055,44.0628,3300.0
2005-03-17 15:15:00,56.61,56.64,56.6,56.63,6900.0,44.0705,44.0939,44.0628,44.0861,6900.0
2005-03-17 15:20:00,56.62,56.62,56.55,56.56,7700.0,44.0783,44.0783,44.0238,44.0316,7700.0
2005-03-17 15:25:00,56.56,56.57,56.56,56.57,6100.0,44.0316,44.0394,44.0316,44.0394,6100.0
2005-03-17 15:30:00,56.57,56.61,56.56,56.61,5700.0,44.0394,44.0705,44.0316,44.0705,5700.0
2005-03-17 15:35:00,56.62,56.62,56.56,56.58,5500.0,44.0783,44.0783,44.0316,44.0472,5500.0
2005-03-17 15:40:00,56.59,56.59,56.53,56.53,7100.0,44.055,44.055,44.0083,44.0083,7100.0
2005-03-17 15:45:00,56.54,56.56,56.51,56.53,5800.0,44.016,44.0316,43.9927,44.0083,5800.0
2005-03-17 15:50:00,56.52,56.57,56.51,56.54,6300.0,44.0005,44.0394,43.9927,44.016,6300.0
2005-03-17 15:55:00,56.54,56.54,56.51,56.52,4500.0,44.016,44.016,43.9927,44.0005,4500.0
2005-03-18 09:30:00,56.82,56.9,56.82,56.88,81000.0,44.234,44.2963,44.234,44.2807,81000.0
2005-03-18 09:35:00,56.88,57.25,56.88,57.1,8000.0,44.2807,44.5688,44.2807,44.452,8000.0
2005-03-18 09:40:00,57.1,57.29,57.1,57.2,5200.0,44.452,44.5999,44.452,44.5299,5200.0
2005-03-18 09:45:00,57.2,57.2,56.84,56.84,9600.0,44.5299,44.5299,44.2496,44.2496,9600.0
2005-03-18 09:50:00,56.82,56.84,56.75,56.76,2600.0,44.234,44.2496,44.1795,44.1873,2600.0
2005-03-18 09:55:00,56.74,56.75,56.72,56.72,2600.0,44.1717,44.1795,44.1562,44.1562,2600.0
2005-03-18 10:00:00,56.71,56.77,56.65,56.74,6200.0,44.1484,44.1951,44.1017,44.1717,6200.0
2005-03-18 10:05:00,56.75,56.85,56.75,56.77,4700.0,44.1795,44.2574,44.1795,44.1951,4700.0
2005-03-18 10:10:00,56.77,56.86,56.77,56.83,6000.0,44.1951,44.2652,44.1951,44.2418,6000.0
2005-03-18 10:15:00,56.84,56.85,56.81,56.81,1100.0,44.2496,44.2574,44.2262,44.2262,1100.0
2005-03-18 10:20:00,56.78,56.85,56.78,56.85,4100.0,44.2029,44.2574,44.2029,44.2574,4100.0
2005-03-18 10:25:00,56.85,56.86,56.84,56.84,2200.0,44.2574,44.2652,44.2496,44.2496,2200.0
2005-03-18 10:30:00,56.84,56.85,56.8,56.81,3800.0,44.2496,44.2574,44.2185,44.2262,3800.0
2005-03-18 10:35:00,56.82,56.82,56.76,56.8,3900.0,44.234,44.234,44.1873,44.2185,3900.0
2005-03-18 10:40:00,56.83,56.87,56.79,56.87,5000.0,44.2418,44.273,44.2107,44.273,5000.0
2005-03-18 10:45:00,56.82,56.83,56.77,56.77,2600.0,44.234,44.2418,44.1951,44.1951,2600.0
2005-03-18 10:50:00,56.77,56.83,56.76,56.81,3000.0,44.1951,44.2418,44.1873,44.2262,3000.0
2005-03-18 10:55:00,56.82,56.82,56.81,56.81,1300.0,44.234,44.234,44.2262,44.2262,1300.0
2005-03-18 11:00:00,56.81,56.81,56.78,56.81,3700.0,44.2262,44.2262,44.2029,44.2262,3700.0
2005-03-18 11:05:00,56.81,56.87,56.8,56.82,10900.0,44.2262,44.273,44.2185,44.234,10900.0
2005-03-18 11:10:00,56.83,56.89,56.78,56.78,8600.0,44.2418,44.2885,44.2029,44.2029,8600.0
2005-03-18 11:15:00,56.81,56.81,56.75,56.75,1800.0,44.2262,44.2262,44.1795,44.1795,1800.0
2005-03-18 11:20:00,56.75,56.77,56.7,56.77,7600.0,44.1795,44.1951,44.1406,44.1951,7600.0
2005-03-18 11:25:00,56.76,56.77,56.75,56.75,1200.0,44.1873,44.1951,44.1795,44.1795,1200.0
2005-03-18 11:30:00,56.71,56.71,56.6,56.6,4000.0,44.1484,44.1484,44.0628,44.0628,4000.0
2005-03-18 11:35:00,56.62,56.62,56.58,56.58,3800.0,44.0783,44.0783,44.0472,44.0472,3800.0
2005-03-18 11:40:00,56.54,56.54,56.49,56.53,4400.0,44.016,44.016,43.9771,44.0083,4400.0
2005-03-18 11:45:00,56.52,56.53,56.5,56.51,4700.0,44.0005,44.0083,43.9849,43.9927,4700.0
2005-03-18 11:50:00,56.53,56.53,56.53,56.53,500.0,44.0083,44.0083,44.0083,44.0083,500.0
2005-03-18 11:55:00,56.53,56.58,56.52,56.52,2800.0,44.0083,44.0472,44.0005,44.0005,2800.0
2005-03-18 12:00:00,56.53,56.54,56.52,56.52,1700.0,44.0083,44.016,44.0005,44.0005,1700.0
2005-03-18 12:05:00,56.53,56.62,56.52,56.61,3700.0,44.0083,44.0783,44.0005,44.0705,3700.0
2005-03-18 12:10:00,56.63,56.64,56.59,56.6,1100.0,44.0861,44.0939,44.055,44.0628,1100.0
2005-03-18 12:15:00,56.6,56.6,56.58,56.58,500.0,44.0628,44.0628,44.0472,44.0472,500.0
2005-03-18 12:20:00,56.59,56.59,56.44,56.44,3500.0,44.055,44.055,43.9382,43.9382,3500.0
2005-03-18 12:25:00,56.42,56.46,56.4,56.43,4000.0,43.9226,43.9538,43.9071,43.9304,4000.0
2005-03-18 12:30:00,56.41,56.48,56.4,56.45,2900.0,43.9148,43.9693,43.9071,43.946,2900.0
2005-03-18 12:35:00,56.45,56.46,56.43,56.46,800.0,43.946,43.9538,43.9304,43.9538,800.0
2005-03-18 12:40:00,56.46,56.46,56.43,56.43,2000.0,43.9538,43.9538,43.9304,43.9304,2000.0
2005-03-18 12:45:00,56.45,56.48,56.44,56.44,3500.0,43.946,43.9693,43.9382,43.9382,3500.0
2005-03-18 12:50:00,56.45,56.5,56.42,56.42,2300.0,43.946,43.9849,43.9226,43.9226,2300.0
2005-03-18 12:55:00,56.4,56.43,56.34,56.34,1200.0,43.9071,43.9304,43.8604,43.8604,1200.0
2005-03-18 13:00:00,56.34,56.38,56.34,56.38,1700.0,43.8604,43.8915,43.8604,43.8915,1700.0
2005-03-18 13:05:00,56.35,56.41,56.29,56.33,10600.0,43.8681,43.9148,43.8214,43.8526,10600.0
2005-03-18 13:10:00,56.33,56.41,56.3,56.39,5700.0,43.8526,43.9148,43.8292,43.8993,5700.0
2005-03-18 13:15:00,56.39,56.45,56.34,56.41,3300.0,43.8993,43.946,43.8604,43.9148,3300.0
2005-03-18 13:20:00,56.41,56.44,56.41,56.44,1100.0,43.9148,43.9382,43.9148,43.9382,1100.0
2005-03-18 13:25:00,56.4,56.49,56.4,56.44,3100.0,43.9071,43.9771,43.9071,43.9382,3100.0
2005-03-18 13:30:00,56.48,56.5,56.48,56.5,1800.0,43.9693,43.9849,43.9693,43.9849,1800.0
2005-03-18 13:35:00,56.49,56.49,56.4,56.4,3000.0,43.9771,43.9771,43.9071,43.9071,3000.0
2005-03-18 13:40:00,56.4,56.41,56.36,56.4,6100.0,43.9071,43.9148,43.8759,43.9071,6100.0
2005-03-18 13:45:00,56.36,56.37,56.34,56.34,1500.0,43.8759,43.8837,43.8604,43.8604,1500.0
2005-03-18 13:50:00,56.33,56.36,56.23,56.23,8700.0,43.8526,43.8759,43.7747,43.7747,8700.0
2005-03-18 13:55:00,56.23,56.37,56.2,56.37,7800.0,43.7747,43.8837,43.7514,43.8837,7800.0
2005-03-18 14:00:00,56.33,56.37,56.33,56.37,3600.0,43.8526,43.8837,43.8526,43.8837,3600.0
2005-03-18 14:05:00,56.37,56.39,56.3,56.38,11100.0,43.8837,43.8993,43.8292,43.8915,11100.0
2005-03-18 14:10:00,56.37,56.4,56.37,56.4,1000.0,43.8837,43.9071,43.8837,43.9071,1000.0
2005-03-18 14:15:00,56.39,56.39,56.29,56.33,3800.0,43.8993,43.8993,43.8214,43.8526,3800.0
2005-03-18 14:20:00,56.32,56.32,56.31,56.32,1800.0,43.8448,43.8448,43.837,43.8448,1800.0
2005-03-18 14:25:00,56.32,56.38,56.32,56.35,6400.0,43.8448,43.8915,43.8448,43.8681,6400.0
2005-03-18 14:30:00,56.35,56.45,56.35,56.44,5900.0,43.8681,43.946,43.8681,43.9382,5900.0
2005-03-18 14:35:00,56.43,56.43,56.33,56.33,7800.0,43.9304,43.9304,43.8526,43.8526,7800.0
2005-03-18 14:40:00,56.33,56.36,56.33,56.35,3000.0,43.8526,43.8759,43.8526,43.8681,3000.0
2005-03-18 14:45:00,56.35,56.35,56.32,56.32,3000.0,43.8681,43.8681,43.8448,43.8448,3000.0
2005-03-18 14:50:00,56.32,56.32,56.21,56.24,7100.0,43.8448,43.8448,43.7591,43.7825,7100.0
2005-03-18 14:55:00,56.28,56.35,56.28,56.33,2300.0,43.8136,43.8681,43.8136,43.8526,2300.0
2005-03-18 15:00:00,56.33,56.33,56.27,56.27,5900.0,43.8526,43.8526,43.8059,43.8059,5900.0
2005-03-18 15:05:00,56.26,56.26,56.14,56.17,9700.0,43.7981,43.7981,43.7047,43.728,9700.0
2005-03-18 15:10:00,56.17,56.25,56.12,56.17,4100.0,43.728,43.7903,43.6891,43.728,4100.0
2005-03-18 15:15:00,56.19,56.21,56.19,56.2,6400.0,43.7436,43.7591,43.7436,43.7514,6400.0
2005-03-18 15:20:00,56.2,56.22,56.15,56.22,18600.0,43.7514,43.7669,43.7124,43.7669,18600.0
2005-03-18 15:25:00,56.25,56.26,56.22,56.23,5400.0,43.7903,43.7981,43.7669,43.7747,5400.0
2005-03-18 15:30:00,56.24,56.24,56.13,56.14,9900.0,43.7825,43.7825,43.6969,43.7047,9900.0
2005-03-18 15:35:00,56.13,56.16,56.07,56.09,25800.0,43.6969,43.7202,43.6502,43.6657,25800.0
2005-03-18 15:40:00,56.08,56.1,56.04,56.1,17800.0,43.6579,43.6735,43.6268,43.6735,17800.0
2005-03-18 15:45:00,56.1,56.17,56.09,56.11,35600.0,43.6735,43.728,43.6657,43.6813,35600.0
2005-03-18 15:50:00,56.11,56.12,56.11,56.12,25000.0,43.6813,43.6891,43.6813,43.6891,25000.0
2005-03-18 15:55:00,56.12,56.12,56.07,56.07,27800.0,43.6891,43.6891,43.6502,43.6502,27800.0
2005-03-21 09:30:00,55.88,55.88,55.72,55.73,12100.0,43.5022,43.5022,43.3777,43.3855,12100.0
2005-03-21 09:35:00,55.73,55.77,55.73,55.76,6500.0,43.3855,43.4166,43.3855,43.4088,6500.0
2005-03-21 09:40:00,55.77,55.77,55.52,55.52,3000.0,43.4166,43.4166,43.222,43.222,3000.0
2005-03-21 09:45:00,55.53,55.59,55.53,55.57,4100.0,43.2298,43.2765,43.2298,43.2609,4100.0
2005-03-21 09:50:00,55.57,55.61,55.57,55.6,5100.0,43.2609,43.292,43.2609,43.2843,5100.0
2005-03-21 09:55:00,55.6,55.68,55.6,55.68,9100.0,43.2843,43.3465,43.2843,43.3465,9100.0
2005-03-21 10:00:00,55.74,55.85,55.69,55.73,7500.0,43.3933,43.4789,43.3543,43.3855,7500.0
2005-03-21 10:05:00,55.72,55.79,55.69,55.78,4300.0,43.3777,43.4322,43.3543,43.4244,4300.0
2005-03-21 10:10:00,55.8,55.9,55.8,55.85,9900.0,43.44,43.5178,43.44,43.4789,9900.0
2005-03-21 10:15:00,55.85,55.98,55.85,55.89,8800.0,43.4789,43.5801,43.4789,43.51,8800.0
2005-03-21 10:20:00,55.88,55.9,55.86,55.89,6400.0,43.5022,43.5178,43.4867,43.51,6400.0
2005-03-21 10:25:00,55.89,55.92,55.8,55.88,8200.0,43.51,43.5334,43.44,43.5022,8200.0
2005-03-21 10:30:00,55.94,55.98,55.8,55.8,9600.0,43.549,43.5801,43.44,43.44,9600.0
2005-03-21 10:35:00,55.85,56.0,55.85,56.0,4400.0,43.4789,43.5957,43.4789,43.5957,4400.0
2005-03-21 10:40:00,55.98,55.98,55.86,55.86,3400.0,43.5801,43.5801,43.4867,43.4867,3400.0
2005-03-21 10:45:00,55.87,55.88,55.82,55.88,2900.0,43.4945,43.5022,43.4555,43.5022,2900.0
2005-03-21 10:50:00,55.89,55.93,55.81,55.93,4500.0,43.51,43.5412,43.4477,43.5412,4500.0
2005-03-21 10:55:00,55.9,55.95,55.89,55.95,9800.0,43.5178,43.5567,43.51,43.5567,9800.0
2005-03-21 11:00:00,55.95,56.05,55.95,55.98,4800.0,43.5567,43.6346,43.5567,43.5801,4800.0
2005-03-21 11:05:00,55.95,55.95,55.9,55.94,1000.0,43.5567,43.5567,43.5178,43.549,1000.0
2005-03-21 11:10:00,55.92,55.94,55.83,55.83,7500.0,43.5334,43.549,43.4633,43.4633,7500.0
2005-03-21 11:15:00,55.84,55.85,55.83,55.83,1600.0,43.4711,43.4789,43.4633,43.4633,1600.0
2005-03-21 11:20:00,55.85,55.89,55.85,55.88,1600.0,43.4789,43.51,43.4789,43.5022,1600.0
2005-03-21 11:25:00,55.85,55.85,55.84,55.85,1900.0,43.4789,43.4789,43.4711,43.4789,1900.0
2005-03-21 11:30:00,55.84,55.9,55.83,55.9,5200.0,43.4711,43.5178,43.4633,43.5178,5200.0
2005-03-21 11:35:00,55.89,55.89,55.87,55.87,4200.0,43.51,43.51,43.4945,43.4945,4200.0
2005-03-21 11:40:00,55.88,55.93,55.88,55.92,1400.0,43.5022,43.5412,43.5022,43.5334,1400.0
2005-03-21 11:45:00,55.92,55.95,55.92,55.95,3500.0,43.5334,43.5567,43.5334,43.5567,3500.0
2005-03-21 11:50:00,55.94,55.97,55.94,55.97,4000.0,43.549,43.5723,43.549,43.5723,4000.0
2005-03-21 11:55:00,55.95,55.95,55.92,55.94,3400.0,43.5567,43.5567,43.5334,43.549,3400.0
2005-03-21 12:00:00,55.95,56.0,55.95,56.0,5400.0,43.5567,43.5957,43.5567,43.5957,5400.0
2005-03-21 12:05:00,56.0,56.01,55.99,56.0,5300.0,43.5957,43.6034,43.5879,43.5957,5300.0
2005-03-21 12:10:00,56.0,56.09,56.0,56.05,6400.0,43.5957,43.6657,43.5957,43.6346,6400.0
2005-03-21 12:15:00,56.04,56.1,55.97,56.1,6600.0,43.6268,43.6735,43.5723,43.6735,6600.0
2005-03-21 12:20:00,56.1,56.1,56.06,56.08,5900.0,43.6735,43.6735,43.6424,43.6579,5900.0
2005-03-21 12:25:00,56.08,56.13,56.08,56.13,1700.0,43.6579,43.6969,43.6579,43.6969,1700.0
2005-03-21 12:30:00,56.13,56.13,56.04,56.04,2900.0,43.6969,43.6969,43.6268,43.6268,2900.0
2005-03-21 12:35:00,56.04,56.05,56.04,56.05,5700.0,43.6268,43.6346,43.6268,43.6346,5700.0
2005-03-21 12:40:00,56.05,56.05,56.04,56.04,500.0,43.6346,43.6346,43.6268,43.6268,500.0
2005-03-21 12:45:00,56.03,56.05,56.03,56.04,3000.0,43.619,43.6346,43.619,43.6268,3000.0
2005-03-21 12:50:00,56.04,56.04,56.01,56.04,1400.0,43.6268,43.6268,43.6034,43.6268,1400.0
2005-03-21 12:55:00,56.04,56.04,56.01,56.04,4800.0,43.6268,43.6268,43.6034,43.6268,4800.0
2005-03-21 13:00:00,56.04,56.06,56.04,56.05,4500.0,43.6268,43.6424,43.6268,43.6346,4500.0
2005-03-21 13:05:00,56.06,56.13,56.05,56.11,7000.0,43.6424,43.6969,43.6346,43.6813,7000.0
2005-03-21 13:10:00,56.14,56.14,56.08,56.08,2200.0,43.7047,43.7047,43.6579,43.6579,2200.0
2005-03-21 13:15:00,56.09,56.09,56.08,56.09,1100.0,43.6657,43.6657,43.6579,43.6657,1100.0
2005-03-21 13:20:00,56.08,56.09,56.04,56.08,1300.0,43.6579,43.6657,43.6268,43.6579,1300.0
2005-03-21 13:25:00,56.08,56.09,56.05,56.07,2300.0,43.6579,43.6657,43.6346,43.6502,2300.0
2005-03-21 13:30:00,56.07,56.1,56.06,56.1,8600.0,43.6502,43.6735,43.6424,43.6735,8600.0
2005-03-21 13:35:00,56.1,56.17,56.1,56.16,8900.0,43.6735,43.728,43.6735,43.7202,8900.0
2005-03-21 13:40:00,56.16,56.16,56.14,56.15,1800.0,43.7202,43.7202,43.7047,43.7124,1800.0
2005-03-21 13:45:00,56.14,56.15,56.13,56.13,5100.0,43.7047,43.7124,43.6969,43.6969,5100.0
2005-03-21 13:50:00,56.13,56.14,56.13,56.13,3600.0,43.6969,43.7047,43.6969,43.6969,3600.0
2005-03-21 13:55:00,56.14,56.14,56.1,56.1,800.0,43.7047,43.7047,43.6735,43.6735,800.0
2005-03-21 14:00:00,56.05,56.07,56.05,56.05,2300.0,43.6346,43.6502,43.6346,43.6346,2300.0
2005-03-21 14:05:00,56.04,56.04,56.01,56.03,7100.0,43.6268,43.6268,43.6034,43.619,7100.0
2005-03-21 14:10:00,56.04,56.04,55.94,55.94,3800.0,43.6268,43.6268,43.549,43.549,3800.0
2005-03-21 14:15:00,55.93,55.94,55.89,55.91,5600.0,43.5412,43.549,43.51,43.5256,5600.0
2005-03-21 14:20:00,55.9,55.91,55.87,55.88,1700.0,43.5178,43.5256,43.4945,43.5022,1700.0
2005-03-21 14:25:00,55.88,55.91,55.88,55.91,2000.0,43.5022,43.5256,43.5022,43.5256,2000.0
2005-03-21 14:30:00,55.89,55.99,55.89,55.99,3800.0,43.51,43.5879,43.51,43.5879,3800.0
2005-03-21 14:35:00,55.99,56.01,55.99,56.01,3500.0,43.5879,43.6034,43.5879,43.6034,3500.0
2005-03-21 14:40:00,56.03,56.03,55.97,55.99,5400.0,43.619,43.619,43.5723,43.5879,5400.0
2005-03-21 14:45:00,56.0,56.01,55.98,55.99,5300.0,43.5957,43.6034,43.5801,43.5879,5300.0
2005-03-21 14:50:00,56.0,56.01,55.99,56.01,5300.0,43.5957,43.6034,43.5879,43.6034,5300.0
2005-03-21 14:55:00,56.01,56.06,56.0,56.06,6100.0,43.6034,43.6424,43.5957,43.6424,6100.0
2005-03-21 15:00:00,56.06,56.08,56.03,56.05,4300.0,43.6424,43.6579,43.619,43.6346,4300.0
2005-03-21 15:05:00,56.05,56.07,56.03,56.03,8200.0,43.6346,43.6502,43.619,43.619,8200.0
2005-03-21 15:10:00,56.03,56.05,56.02,56.04,5800.0,43.619,43.6346,43.6112,43.6268,5800.0
2005-03-21 15:15:00,56.04,56.05,56.04,56.05,3600.0,43.6268,43.6346,43.6268,43.6346,3600.0
2005-03-21 15:20:00,56.05,56.11,56.03,56.11,9700.0,43.6346,43.6813,43.619,43.6813,9700.0
2005-03-21 15:25:00,56.1,56.1,56.04,56.09,9400.0,43.6735,43.6735,43.6268,43.6657,9400.0
2005-03-21 15:30:00,56.09,56.09,56.02,56.04,11000.0,43.6657,43.6657,43.6112,43.6268,11000.0
2005-03-21 15:35:00,56.04,56.04,56.01,56.02,4500.0,43.6268,43.6268,43.6034,43.6112,4500.0
2005-03-21 15:40:00,56.01,56.02,55.95,55.95,7100.0,43.6034,43.6112,43.5567,43.5567,7100.0
2005-03-21 15:45:00,55.96,56.04,55.96,56.03,8600.0,43.5645,43.6268,43.5645,43.619,8600.0
2005-03-21 15:50:00,56.04,56.04,56.02,56.04,5600.0,43.6268,43.6268,43.6112,43.6268,5600.0
2005-03-21 15:55:00,56.04,56.04,55.98,55.98,6700.0,43.6268,43.6268,43.5801,43.5801,6700.0
2005-03-22 09:30:00,56.0,56.14,56.0,56.14,6300.0,43.5957,43.7047,43.5957,43.7047,6300.0
2005-03-22 09:35:00,56.15,56.36,56.13,56.35,9400.0,43.7124,43.8759,43.6969,43.8681,9400.0
2005-03-22 09:40:00,56.37,56.41,56.3,56.41,39400.0,43.8837,43.9148,43.8292,43.9148,39400.0
2005-03-22 09:45:00,56.39,56.5,56.38,56.5,16800.0,43.8993,43.9849,43.8915,43.9849,16800.0
2005-03-22 09:50:00,56.58,56.68,56.54,56.65,8500.0,44.0472,44.125,44.016,44.1017,8500.0
2005-03-22 09:55:00,56.65,56.7,56.58,56.67,6600.0,44.1017,44.1406,44.0472,44.1173,6600.0
2005-03-22 10:00:00,56.67,56.68,56.6,56.64,4900.0,44.1173,44.125,44.0628,44.0939,4900.0
2005-03-22 10:05:00,56.59,56.64,56.54,56.64,3100.0,44.055,44.0939,44.016,44.0939,3100.0
2005-03-22 10:10:00,56.64,56.7,56.64,56.66,5900.0,44.0939,44.1406,44.0939,44.1095,5900.0
2005-03-22 10:15:00,56.68,56.68,56.56,56.58,1900.0,44.125,44.125,44.0316,44.0472,1900.0
2005-03-22 10:20:00,56.59,56.66,56.53,56.66,4800.0,44.055,44.1095,44.0083,44.1095,4800.0
2005-03-22 10:25:00,56.65,56.67,56.64,56.64,2800.0,44.1017,44.1173,44.0939,44.0939,2800.0
2005-03-22 10:30:00,56.67,56.78,56.67,56.73,7900.0,44.1173,44.2029,44.1173,44.164,7900.0
2005-03-22 10:35:00,56.73,56.75,56.72,56.72,9100.0,44.164,44.1795,44.1562,44.1562,9100.0
2005-03-22 10:40:00,56.72,56.72,56.64,56.72,1100.0,44.1562,44.1562,44.0939,44.1562,1100.0
2005-03-22 10:45:00,56.73,56.75,56.73,56.75,4400.0,44.164,44.1795,44.164,44.1795,4400.0
2005-03-22 10:50:00,56.78,56.78,56.74,56.74,2500.0,44.2029,44.2029,44.1717,44.1717,2500.0
2005-03-22 10:55:00,56.72,56.8,56.72,56.8,6100.0,44.1562,44.2185,44.1562,44.2185,6100.0
2005-03-22 11:00:00,56.84,56.84,56.78,56.78,2800.0,44.2496,44.2496,44.2029,44.2029,2800.0
2005-03-22 11:05:00,56.78,56.79,56.73,56.78,4800.0,44.2029,44.2107,44.164,44.2029,4800.0
2005-03-22 11:10:00,56.79,56.8,56.79,56.8,900.0,44.2107,44.2185,44.2107,44.2185,900.0
2005-03-22 11:15:00,56.8,56.91,56.8,56.86,9100.0,44.2185,44.3041,44.2185,44.2652,9100.0
2005-03-22 11:20:00,56.87,56.87,56.84,56.84,1300.0,44.273,44.273,44.2496,44.2496,1300.0
2005-03-22 11:25:00,56.85,56.85,56.83,56.83,2000.0,44.2574,44.2574,44.2418,44.2418,2000.0
2005-03-22 11:30:00,56.84,56.85,56.81,56.84,6100.0,44.2496,44.2574,44.2262,44.2496,6100.0
2005-03-22 11:35:00,56.83,56.83,56.82,56.83,1300.0,44.2418,44.2418,44.234,44.2418,1300.0
2005-03-22 11:40:00,56.82,56.82,56.79,56.8,1400.0,44.234,44.234,44.2107,44.2185,1400.0
2005-03-22 11:45:00,56.78,56.78,56.78,56.78,600.0,44.2029,44.2029,44.2029,44.2029,600.0
2005-03-22 11:50:00,56.79,56.8,56.79,56.79,1300.0,44.2107,44.2185,44.2107,44.2107,1300.0
2005-03-22 11:55:00,56.8,56.9,56.8,56.88,8700.0,44.2185,44.2963,44.2185,44.2807,8700.0
2005-03-22 12:00:00,56.89,56.9,56.88,56.9,51900.0,44.2885,44.2963,44.2807,44.2963,51900.0
2005-03-22 12:05:00,56.9,56.96,56.89,56.89,5900.0,44.2963,44.343,44.2885,44.2885,5900.0
2005-03-22 12:10:00,56.92,56.95,56.92,56.95,5300.0,44.3119,44.3352,44.3119,44.3352,5300.0
2005-03-22 12:15:00,56.97,56.99,56.96,56.99,1000.0,44.3508,44.3664,44.343,44.3664,1000.0
2005-03-22 12:20:00,56.99,57.03,56.99,57.03,5400.0,44.3664,44.3975,44.3664,44.3975,5400.0
2005-03-22 12:25:00,57.02,57.04,57.02,57.04,1900.0,44.3897,44.4053,44.3897,44.4053,1900.0
2005-03-22 12:30:00,57.03,57.03,56.97,57.0,4800.0,44.3975,44.3975,44.3508,44.3742,4800.0
2005-03-22 12:35:00,57.04,57.08,57.04,57.08,3400.0,44.4053,44.4364,44.4053,44.4364,3400.0
2005-03-22 12:40:00,57.08,57.08,57.04,57.04,2700.0,44.4364,44.4364,44.4053,44.4053,2700.0
2005-03-22 12:45:00,57.05,57.1,57.05,57.1,4800.0,44.4131,44.452,44.4131,44.452,4800.0
2005-03-22 12:50:00,57.1,57.1,57.08,57.08,2300.0,44.452,44.452,44.4364,44.4364,2300.0
2005-03-22 12:55:00,57.07,57.1,57.07,57.1,1800.0,44.4287,44.452,44.4287,44.452,1800.0
2005-03-22 13:00:00,57.1,57.12,57.1,57.12,6200.0,44.452,44.4676,44.452,44.4676,6200.0
2005-03-22 13:05:00,57.12,57.12,57.09,57.1,2700.0,44.4676,44.4676,44.4442,44.452,2700.0
2005-03-22 13:10:00,57.1,57.1,57.09,57.1,2000.0,44.452,44.452,44.4442,44.452,2000.0
2005-03-22 13:15:00,57.11,57.18,57.11,57.17,4800.0,44.4598,44.5143,44.4598,44.5065,4800.0
2005-03-22 13:20:00,57.17,57.17,57.14,57.16,3300.0,44.5065,44.5065,44.4831,44.4987,3300.0
2005-03-22 13:25:00,57.16,57.24,57.15,57.24,5600.0,44.4987,44.561,44.4909,44.561,5600.0
2005-03-22 13:30:00,57.24,57.3,57.24,57.3,4800.0,44.561,44.6077,44.561,44.6077,4800.0
2005-03-22 13:35:00,57.31,57.33,57.29,57.3,10500.0,44.6155,44.6311,44.5999,44.6077,10500.0
2005-03-22 13:40:00,57.3,57.39,57.3,57.34,7500.0,44.6077,44.6778,44.6077,44.6388,7500.0
2005-03-22 13:45:00,57.35,57.45,57.35,57.41,9200.0,44.6466,44.7245,44.6466,44.6933,9200.0
2005-03-22 13:50:00,57.42,57.55,57.42,57.55,13800.0,44.7011,44.8023,44.7011,44.8023,13800.0
2005-03-22 13:55:00,57.53,57.53,57.4,57.49,5800.0,44.7868,44.7868,44.6856,44.7556,5800.0
2005-03-22 14:00:00,57.49,57.49,57.41,57.45,7000.0,44.7556,44.7556,44.6933,44.7245,7000.0
2005-03-22 14:05:00,57.47,57.48,57.43,57.43,5400.0,44.74,44.7478,44.7089,44.7089,5400.0
2005-03-22 14:10:00,57.44,57.45,57.35,57.35,4000.0,44.7167,44.7245,44.6466,44.6466,4000.0
2005-03-22 14:15:00,57.39,57.4,57.29,57.36,8100.0,44.6778,44.6856,44.5999,44.6544,8100.0
2005-03-22 14:20:00,57.31,57.31,57.08,57.09,10700.0,44.6155,44.6155,44.4364,44.4442,10700.0
2005-03-22 14:25:00,57.09,57.12,57.03,57.03,7100.0,44.4442,44.4676,44.3975,44.3975,7100.0
2005-03-22 14:30:00,57.03,57.13,57.03,57.13,5600.0,44.3975,44.4754,44.3975,44.4754,5600.0
2005-03-22 14:35:00,57.11,57.11,56.84,56.84,7800.0,44.4598,44.4598,44.2496,44.2496,7800.0
2005-03-22 14:40:00,56.78,56.78,56.64,56.64,6200.0,44.2029,44.2029,44.0939,44.0939,6200.0
2005-03-22 14:45:00,56.64,56.74,56.58,56.74,16100.0,44.0939,44.1717,44.0472,44.1717,16100.0
2005-03-22 14:50:00,56.74,56.8,56.71,56.75,8100.0,44.1717,44.2185,44.1484,44.1795,8100.0
2005-03-22 14:55:00,56.81,56.88,56.81,56.81,6100.0,44.2262,44.2807,44.2262,44.2262,6100.0
2005-03-22 15:00:00,56.81,56.81,56.71,56.78,8500.0,44.2262,44.2262,44.1484,44.2029,8500.0
2005-03-22 15:05:00,56.8,56.81,56.68,56.69,3600.0,44.2185,44.2262,44.125,44.1328,3600.0
2005-03-22 15:10:00,56.72,56.81,56.68,56.7,8600.0,44.1562,44.2262,44.125,44.1406,8600.0
2005-03-22 15:15:00,56.7,56.71,56.59,56.61,7200.0,44.1406,44.1484,44.055,44.0705,7200.0
2005-03-22 15:20:00,56.65,56.7,56.65,56.7,2900.0,44.1017,44.1406,44.1017,44.1406,2900.0
2005-03-22 15:25:00,56.69,56.69,56.64,56.65,3200.0,44.1328,44.1328,44.0939,44.1017,3200.0
2005-03-22 15:30:00,56.66,56.68,56.61,56.64,4100.0,44.1095,44.125,44.0705,44.0939,4100.0
2005-03-22 15:35:00,56.64,56.64,56.63,56.63,8700.0,44.0939,44.0939,44.0861,44.0861,8700.0
2005-03-22 15:40:00,56.6,56.6,56.56,56.56,5100.0,44.0628,44.0628,44.0316,44.0316,5100.0
2005-03-22 15:45:00,56.56,56.56,56.44,56.52,10300.0,44.0316,44.0316,43.9382,44.0005,10300.0
2005-03-22 15:50:00,56.52,56.52,56.47,56.47,4600.0,44.0005,44.0005,43.9616,43.9616,4600.0
2005-03-22 15:55:00,56.49,56.51,56.47,56.49,7800.0,43.9771,43.9927,43.9616,43.9771,7800.0
2005-03-23 09:30:00,56.58,56.66,56.58,56.65,3100.0,44.0472,44.1095,44.0472,44.1017,3100.0
2005-03-23 09:35:00,56.65,56.65,56.45,56.45,1500.0,44.1017,44.1017,43.946,43.946,1500.0
2005-03-23 09:40:00,56.41,56.5,56.4,56.48,7700.0,43.9148,43.9849,43.9071,43.9693,7700.0
2005-03-23 09:45:00,56.5,56.53,56.45,56.46,4900.0,43.9849,44.0083,43.946,43.9538,4900.0
2005-03-23 09:50:00,56.46,56.46,56.25,56.25,10600.0,43.9538,43.9538,43.7903,43.7903,10600.0
2005-03-23 09:55:00,56.26,56.26,56.2,56.2,4200.0,43.7981,43.7981,43.7514,43.7514,4200.0
2005-03-23 10:00:00,56.15,56.24,56.15,56.2,4800.0,43.7124,43.7825,43.7124,43.7514,4800.0
2005-03-23 10:05:00,56.17,56.38,56.15,56.38,4900.0,43.728,43.8915,43.7124,43.8915,4900.0
2005-03-23 10:10:00,56.38,56.42,56.32,56.32,16700.0,43.8915,43.9226,43.8448,43.8448,16700.0
2005-03-23 10:15:00,56.35,56.44,56.32,56.32,4300.0,43.8681,43.9382,43.8448,43.8448,4300.0
2005-03-23 10:20:00,56.32,56.32,56.32,56.32,7900.0,43.8448,43.8448,43.8448,43.8448,7900.0
2005-03-23 10:25:00,56.3,56.3,56.17,56.17,26500.0,43.8292,43.8292,43.728,43.728,26500.0
2005-03-23 10:30:00,56.22,56.3,56.08,56.21,10100.0,43.7669,43.8292,43.6579,43.7591,10100.0
2005-03-23 10:35:00,56.2,56.2,56.1,56.12,3200.0,43.7514,43.7514,43.6735,43.6891,3200.0
2005-03-23 10:40:00,56.09,56.17,56.09,56.17,1600.0,43.6657,43.728,43.6657,43.728,1600.0
2005-03-23 10:45:00,56.16,56.17,56.1,56.1,1700.0,43.7202,43.728,43.6735,43.6735,1700.0
2005-03-23 10:50:00,56.1,56.12,55.99,56.1,12500.0,43.6735,43.6891,43.5879,43.6735,12500.0
2005-03-23 10:55:00,56.13,56.2,56.12,56.2,2700.0,43.6969,43.7514,43.6891,43.7514,2700.0
2005-03-23 11:00:00,56.17,56.17,56.06,56.08,1000.0,43.728,43.728,43.6424,43.6579,1000.0
2005-03-23 11:05:00,56.07,56.14,56.07,56.14,2600.0,43.6502,43.7047,43.6502,43.7047,2600.0
2005-03-23 11:10:00,56.15,56.24,56.15,56.23,1800.0,43.7124,43.7825,43.7124,43.7747,1800.0
2005-03-23 11:15:00,56.24,56.26,56.24,56.25,3800.0,43.7825,43.7981,43.7825,43.7903,3800.0
2005-03-23 11:20:00,56.26,56.28,56.26,56.28,1300.0,43.7981,43.8136,43.7981,43.8136,1300.0
2005-03-23 11:25:00,56.27,56.28,56.27,56.28,4100.0,43.8059,43.8136,43.8059,43.8136,4100.0
2005-03-23 11:30:00,56.28,56.3,56.26,56.29,4700.0,43.8136,43.8292,43.7981,43.8214,4700.0
2005-03-23 11:35:00,56.29,56.3,56.26,56.26,4600.0,43.8214,43.8292,43.7981,43.7981,4600.0
2005-03-23 11:40:00,56.26,56.27,56.23,56.24,5000.0,43.7981,43.8059,43.7747,43.7825,5000.0
2005-03-23 11:45:00,56.23,56.24,56.21,56.21,1000.0,43.7747,43.7825,43.7591,43.7591,1000.0
2005-03-23 11:50:00,56.23,56.24,56.23,56.24,700.0,43.7747,43.7825,43.7747,43.7825,700.0
2005-03-23 11:55:00,56.24,56.24,56.19,56.2,1900.0,43.7825,43.7825,43.7436,43.7514,1900.0
2005-03-23 12:00:00,56.18,56.25,56.14,56.21,2200.0,43.7358,43.7903,43.7047,43.7591,2200.0
2005-03-23 12:05:00,56.2,56.27,56.2,56.22,2200.0,43.7514,43.8059,43.7514,43.7669,2200.0
2005-03-23 12:10:00,56.23,56.31,56.23,56.27,4300.0,43.7747,43.837,43.7747,43.8059,4300.0
2005-03-23 12:15:00,56.3,56.33,56.28,56.33,700.0,43.8292,43.8526,43.8136,43.8526,700.0
2005-03-23 12:20:00,56.3,56.3,56.28,56.29,1400.0,43.8292,43.8292,43.8136,43.8214,1400.0
2005-03-23 12:25:00,56.29,56.29,56.26,56.26,1900.0,43.8214,43.8214,43.7981,43.7981,1900.0
2005-03-23 12:30:00,56.27,56.27,56.24,56.24,2800.0,43.8059,43.8059,43.7825,43.7825,2800.0
2005-03-23 12:35:00,56.23,56.23,56.23,56.23,1500.0,43.7747,43.7747,43.7747,43.7747,1500.0
2005-03-23 12:40:00,56.24,56.24,56.23,56.23,3100.0,43.7825,43.7825,43.7747,43.7747,3100.0
2005-03-23 12:45:00,56.22,56.22,56.22,56.22,700.0,43.7669,43.7669,43.7669,43.7669,700.0
2005-03-23 12:50:00,56.22,56.25,56.22,56.25,3500.0,43.7669,43.7903,43.7669,43.7903,3500.0
2005-03-23 12:55:00,56.29,56.31,56.29,56.31,1100.0,43.8214,43.837,43.8214,43.837,1100.0
2005-03-23 13:00:00,56.29,56.3,56.29,56.3,1600.0,43.8214,43.8292,43.8214,43.8292,1600.0
2005-03-23 13:05:00,56.33,56.34,56.3,56.34,8100.0,43.8526,43.8604,43.8292,43.8604,8100.0
2005-03-23 13:10:00,56.34,56.34,56.28,56.28,14500.0,43.8604,43.8604,43.8136,43.8136,14500.0
2005-03-23 13:15:00,56.32,56.32,56.3,56.3,17300.0,43.8448,43.8448,43.8292,43.8292,17300.0
2005-03-23 13:20:00,56.31,56.32,56.28,56.28,3200.0,43.837,43.8448,43.8136,43.8136,3200.0
2005-03-23 13:25:00,56.29,56.29,56.26,56.28,900.0,43.8214,43.8214,43.7981,43.8136,900.0
2005-03-23 13:30:00,56.27,56.28,56.27,56.28,800.0,43.8059,43.8136,43.8059,43.8136,800.0
2005-03-23 13:35:00,56.29,56.31,56.29,56.31,700.0,43.8214,43.837,43.8214,43.837,700.0
2005-03-23 13:40:00,56.31,56.31,56.3,56.3,4200.0,43.837,43.837,43.8292,43.8292,4200.0
2005-03-23 13:45:00,56.32,56.35,56.32,56.35,5700.0,43.8448,43.8681,43.8448,43.8681,5700.0
2005-03-23 13:50:00,56.34,56.35,56.34,56.35,3200.0,43.8604,43.8681,43.8604,43.8681,3200.0
2005-03-23 13:55:00,56.35,56.35,56.34,56.35,3500.0,43.8681,43.8681,43.8604,43.8681,3500.0
2005-03-23 14:00:00,56.35,56.35,56.34,56.34,4000.0,43.8681,43.8681,43.8604,43.8604,4000.0
2005-03-23 14:05:00,56.34,56.35,56.32,56.32,4500.0,43.8604,43.8681,43.8448,43.8448,4500.0
2005-03-23 14:10:00,56.34,56.34,56.3,56.34,3900.0,43.8604,43.8604,43.8292,43.8604,3900.0
2005-03-23 14:15:00,56.34,56.37,56.34,56.37,1400.0,43.8604,43.8837,43.8604,43.8837,1400.0
2005-03-23 14:20:00,56.38,56.38,56.36,56.37,1600.0,43.8915,43.8915,43.8759,43.8837,1600.0
2005-03-23 14:25:00,56.36,56.36,56.35,56.36,9800.0,43.8759,43.8759,43.8681,43.8759,9800.0
2005-03-23 14:30:00,56.35,56.36,56.35,56.35,400.0,43.8681,43.8759,43.8681,43.8681,400.0
2005-03-23 14:35:00,56.34,56.34,56.2,56.21,3300.0,43.8604,43.8604,43.7514,43.7591,3300.0
2005-03-23 14:40:00,56.23,56.24,56.23,56.24,700.0,43.7747,43.7825,43.7747,43.7825,700.0
2005-03-23 14:45:00,56.22,56.22,56.19,56.19,5300.0,43.7669,43.7669,43.7436,43.7436,5300.0
2005-03-23 14:50:00,56.2,56.22,56.18,56.2,2400.0,43.7514,43.7669,43.7358,43.7514,2400.0
2005-03-23 14:55:00,56.22,56.23,56.22,56.23,1300.0,43.7669,43.7747,43.7669,43.7747,1300.0
2005-03-23 15:00:00,56.23,56.23,56.2,56.2,1500.0,43.7747,43.7747,43.7514,43.7514,1500.0
2005-03-23 15:05:00,56.19,56.19,56.15,56.16,5300.0,43.7436,43.7436,43.7124,43.7202,5300.0
2005-03-23 15:10:00,56.17,56.23,56.15,56.2,2800.0,43.728,43.7747,43.7124,43.7514,2800.0
2005-03-23 15:15:00,56.22,56.22,56.19,56.19,3700.0,43.7669,43.7669,43.7436,43.7436,3700.0
2005-03-23 15:20:00,56.19,56.2,56.15,56.17,4100.0,43.7436,43.7514,43.7124,43.728,4100.0
2005-03-23 15:25:00,56.17,56.24,56.16,56.24,5200.0,43.728,43.7825,43.7202,43.7825,5200.0
2005-03-23 15:30:00,56.23,56.23,56.19,56.23,5300.0,43.7747,43.7747,43.7436,43.7747,5300.0
2005-03-23 15:35:00,56.23,56.23,56.19,56.19,5800.0,43.7747,43.7747,43.7436,43.7436,5800.0
2005-03-23 15:40:00,56.18,56.19,56.15,56.17,4500.0,43.7358,43.7436,43.7124,43.728,4500.0
2005-03-23 15:45:00,56.18,56.24,56.17,56.23,16400.0,43.7358,43.7825,43.728,43.7747,16400.0
2005-03-23 15:50:00,56.21,56.22,56.08,56.08,6800.0,43.7591,43.7669,43.6579,43.6579,6800.0
2005-03-23 15:55:00,56.08,56.11,56.06,56.07,15300.0,43.6579,43.6813,43.6424,43.6502,15300.0
2005-03-24 09:30:00,56.22,56.24,56.15,56.15,3600.0,43.7669,43.7825,43.7124,43.7124,3600.0
2005-03-24 09:35:00,56.16,56.2,56.0,56.19,4000.0,43.7202,43.7514,43.5957,43.7436,4000.0
2005-03-24 09:40:00,56.19,56.23,56.19,56.22,6500.0,43.7436,43.7747,43.7436,43.7669,6500.0
2005-03-24 09:45:00,56.22,56.22,56.1,56.12,9900.0,43.7669,43.7669,43.6735,43.6891,9900.0
2005-03-24 09:50:00,56.12,56.16,56.02,56.11,6200.0,43.6891,43.7202,43.6112,43.6813,6200.0
2005-03-24 09:55:00,56.1,56.15,56.09,56.15,2800.0,43.6735,43.7124,43.6657,43.7124,2800.0
2005-03-24 10:00:00,56.2,56.25,56.07,56.19,15500.0,43.7514,43.7903,43.6502,43.7436,15500.0
2005-03-24 10:05:00,56.19,56.24,56.17,56.2,6200.0,43.7436,43.7825,43.728,43.7514,6200.0
2005-03-24 10:10:00,56.19,56.24,56.19,56.22,5500.0,43.7436,43.7825,43.7436,43.7669,5500.0
2005-03-24 10:15:00,56.17,56.18,56.12,56.18,1200.0,43.728,43.7358,43.6891,43.7358,1200.0
2005-03-24 10:20:00,56.19,56.19,56.11,56.11,1600.0,43.7436,43.7436,43.6813,43.6813,1600.0
2005-03-24 10:25:00,56.12,56.2,56.12,56.18,3000.0,43.6891,43.7514,43.6891,43.7358,3000.0
2005-03-24 10:30:00,56.17,56.2,56.17,56.19,3000.0,43.728,43.7514,43.728,43.7436,3000.0
2005-03-24 10:35:00,56.19,56.2,56.19,56.19,1100.0,43.7436,43.7514,43.7436,43.7436,1100.0
2005-03-24 10:40:00,56.13,56.22,56.13,56.22,4000.0,43.6969,43.7669,43.6969,43.7669,4000.0
2005-03-24 10:45:00,56.24,56.24,56.18,56.21,2400.0,43.7825,43.7825,43.7358,43.7591,2400.0
2005-03-24 10:50:00,56.2,56.24,56.2,56.24,6300.0,43.7514,43.7825,43.7514,43.7825,6300.0
2005-03-24 10:55:00,56.24,56.24,56.2,56.21,1100.0,43.7825,43.7825,43.7514,43.7591,1100.0
2005-03-24 11:00:00,56.24,56.24,56.19,56.2,21400.0,43.7825,43.7825,43.7436,43.7514,21400.0
2005-03-24 11:05:00,56.19,56.23,56.04,56.06,4300.0,43.7436,43.7747,43.6268,43.6424,4300.0
2005-03-24 11:10:00,56.05,56.07,56.05,56.07,2200.0,43.6346,43.6502,43.6346,43.6502,2200.0
2005-03-24 11:15:00,56.06,56.07,56.06,56.06,4100.0,43.6424,43.6502,43.6424,43.6424,4100.0
2005-03-24 11:20:00,56.06,56.07,56.0,56.0,3400.0,43.6424,43.6502,43.5957,43.5957,3400.0
2005-03-24 11:25:00,56.04,56.05,56.03,56.05,2000.0,43.6268,43.6346,43.619,43.6346,2000.0
2005-03-24 11:30:00,56.09,56.14,56.08,56.13,1400.0,43.6657,43.7047,43.6579,43.6969,1400.0
2005-03-24 11:35:00,56.16,56.16,56.16,56.16,400.0,43.7202,43.7202,43.7202,43.7202,400.0
2005-03-24 11:40:00,56.17,56.18,56.15,56.16,3100.0,43.728,43.7358,43.7124,43.7202,3100.0
2005-03-24 11:45:00,56.16,56.19,56.14,56.15,1300.0,43.7202,43.7436,43.7047,43.7124,1300.0
2005-03-24 11:50:00,56.17,56.19,56.17,56.19,1900.0,43.728,43.7436,43.728,43.7436,1900.0
2005-03-24 11:55:00,56.18,56.18,56.13,56.16,1400.0,43.7358,43.7358,43.6969,43.7202,1400.0
2005-03-24 12:00:00,56.17,56.2,56.15,56.2,9900.0,43.728,43.7514,43.7124,43.7514,9900.0
2005-03-24 12:05:00,56.23,56.3,56.23,56.3,4700.0,43.7747,43.8292,43.7747,43.8292,4700.0
2005-03-24 12:10:00,56.28,56.28,56.22,56.22,3600.0,43.8136,43.8136,43.7669,43.7669,3600.0
2005-03-24 12:15:00,56.19,56.23,56.19,56.23,900.0,43.7436,43.7747,43.7436,43.7747,900.0
2005-03-24 12:20:00,56.24,56.29,56.24,56.28,2400.0,43.7825,43.8214,43.7825,43.8136,2400.0
2005-03-24 12:25:00,56.29,56.33,56.27,56.32,8100.0,43.8214,43.8526,43.8059,43.8448,8100.0
2005-03-24 12:30:00,56.33,56.33,56.24,56.24,1500.0,43.8526,43.8526,43.7825,43.7825,1500.0
2005-03-24 12:35:00,56.25,56.32,56.25,56.32,3900.0,43.7903,43.8448,43.7903,43.8448,3900.0
2005-03-24 12:40:00,56.3,56.35,56.3,56.35,1700.0,43.8292,43.8681,43.8292,43.8681,1700.0
2005-03-24 12:45:00,56.35,56.38,56.35,56.38,4000.0,43.8681,43.8915,43.8681,43.8915,4000.0
2005-03-24 12:50:00,56.38,56.38,56.32,56.32,4600.0,43.8915,43.8915,43.8448,43.8448,4600.0
2005-03-24 12:55:00,56.34,56.34,56.33,56.33,600.0,43.8604,43.8604,43.8526,43.8526,600.0
2005-03-24 13:00:00,56.34,56.34,56.33,56.34,1300.0,43.8604,43.8604,43.8526,43.8604,1300.0
2005-03-24 13:05:00,56.33,56.34,56.32,56.34,700.0,43.8526,43.8604,43.8448,43.8604,700.0
2005-03-24 13:10:00,56.3,56.31,56.25,56.26,2700.0,43.8292,43.837,43.7903,43.7981,2700.0
2005-03-24 13:15:00,56.27,56.28,56.27,56.28,2100.0,43.8059,43.8136,43.8059,43.8136,2100.0
2005-03-24 13:20:00,56.28,56.29,56.28,56.28,1100.0,43.8136,43.8214,43.8136,43.8136,1100.0
2005-03-24 13:25:00,56.29,56.3,56.29,56.3,900.0,43.8214,43.8292,43.8214,43.8292,900.0
2005-03-24 13:30:00,56.3,56.35,56.3,56.35,8400.0,43.8292,43.8681,43.8292,43.8681,8400.0
2005-03-24 13:35:00,56.33,56.33,56.33,56.33,100.0,43.8526,43.8526,43.8526,43.8526,100.0
2005-03-24 13:40:00,56.33,56.39,56.33,56.39,800.0,43.8526,43.8993,43.8526,43.8993,800.0
2005-03-24 13:45:00,56.39,56.41,56.39,56.41,3500.0,43.8993,43.9148,43.8993,43.9148,3500.0
2005-03-24 13:50:00,56.41,56.41,56.4,56.4,10100.0,43.9148,43.9148,43.9071,43.9071,10100.0
2005-03-24 13:55:00,56.41,56.43,56.41,56.42,4700.0,43.9148,43.9304,43.9148,43.9226,4700.0
2005-03-24 14:00:00,56.42,56.43,56.42,56.43,11400.0,43.9226,43.9304,43.9226,43.9304,11400.0
2005-03-24 14:05:00,56.43,56.44,56.43,56.44,9000.0,43.9304,43.9382,43.9304,43.9382,9000.0
2005-03-24 14:10:00,56.45,56.56,56.44,56.55,6200.0,43.946,44.0316,43.9382,44.0238,6200.0
2005-03-24 14:15:00,56.54,56.54,56.53,56.53,600.0,44.016,44.016,44.0083,44.0083,600.0
2005-03-24 14:20:00,56.53,56.53,56.5,56.5,3000.0,44.0083,44.0083,43.9849,43.9849,3000.0
2005-03-24 14:25:00,56.46,56.46,56.43,56.43,1500.0,43.9538,43.9538,43.9304,43.9304,1500.0
2005-03-24 14:30:00,56.44,56.48,56.44,56.48,1400.0,43.9382,43.9693,43.9382,43.9693,1400.0
2005-03-24 14:35:00,56.47,56.48,56.47,56.48,1500.0,43.9616,43.9693,43.9616,43.9693,1500.0
2005-03-24 14:40:00,56.47,56.5,56.47,56.49,7600.0,43.9616,43.9849,43.9616,43.9771,7600.0
2005-03-24 14:45:00,56.49,56.53,56.49,56.51,5300.0,43.9771,44.0083,43.9771,43.9927,5300.0
2005-03-24 14:50:00,56.5,56.51,56.5,56.51,4600.0,43.9849,43.9927,43.9849,43.9927,4600.0
2005-03-24 14:55:00,56.51,56.53,56.51,56.53,900.0,43.9927,44.0083,43.9927,44.0083,900.0
2005-03-24 15:00:00,56.54,56.54,56.5,56.52,4500.0,44.016,44.016,43.9849,44.0005,4500.0
2005-03-24 15:05:00,56.51,56.53,56.5,56.5,16600.0,43.9927,44.0083,43.9849,43.9849,16600.0
2005-03-24 15:10:00,56.45,56.46,56.4,56.42,1900.0,43.946,43.9538,43.9071,43.9226,1900.0
2005-03-24 15:15:00,56.45,56.46,56.42,56.46,1500.0,43.946,43.9538,43.9226,43.9538,1500.0
2005-03-24 15:20:00,56.45,56.5,56.43,56.48,1900.0,43.946,43.9849,43.9304,43.9693,1900.0
2005-03-24 15:25:00,56.48,56.49,56.47,56.49,8800.0,43.9693,43.9771,43.9616,43.9771,8800.0
2005-03-24 15:30:00,56.47,56.47,56.45,56.45,1700.0,43.9616,43.9616,43.946,43.946,1700.0
2005-03-24 15:35:00,56.46,56.46,56.42,56.43,2000.0,43.9538,43.9538,43.9226,43.9304,2000.0
2005-03-24 15:40:00,56.4,56.4,56.39,56.4,7400.0,43.9071,43.9071,43.8993,43.9071,7400.0
2005-03-24 15:45:00,56.41,56.41,56.36,56.36,7300.0,43.9148,43.9148,43.8759,43.8759,7300.0
2005-03-24 15:50:00,56.32,56.35,56.26,56.26,3300.0,43.8448,43.8681,43.7981,43.7981,3300.0
2005-03-24 15:55:00,56.25,56.29,56.22,56.29,5000.0,43.7903,43.8214,43.7669,43.8214,5000.0
2005-03-28 09:30:00,56.33,56.42,56.3,56.42,4400.0,43.8526,43.9226,43.8292,43.9226,4400.0
2005-03-28 09:35:00,56.37,56.77,56.37,56.77,6800.0,43.8837,44.1951,43.8837,44.1951,6800.0
2005-03-28 09:40:00,56.77,56.85,56.58,56.76,4900.0,44.1951,44.2574,44.0472,44.1873,4900.0
2005-03-28 09:45:00,56.77,56.84,56.7,56.7,2800.0,44.1951,44.2496,44.1406,44.1406,2800.0
2005-03-28 09:50:00,56.69,56.81,56.65,56.8,5800.0,44.1328,44.2262,44.1017,44.2185,5800.0
2005-03-28 09:55:00,56.78,56.78,56.72,56.72,2400.0,44.2029,44.2029,44.1562,44.1562,2400.0
2005-03-28 10:00:00,56.73,56.73,56.7,56.72,4100.0,44.164,44.164,44.1406,44.1562,4100.0
2005-03-28 10:05:00,56.72,56.78,56.72,56.76,3700.0,44.1562,44.2029,44.1562,44.1873,3700.0
2005-03-28 10:10:00,56.76,56.78,56.76,56.77,3400.0,44.1873,44.2029,44.1873,44.1951,3400.0
2005-03-28 10:15:00,56.77,56.84,56.77,56.82,4600.0,44.1951,44.2496,44.1951,44.234,4600.0
2005-03-28 10:20:00,56.81,56.9,56.8,56.9,3300.0,44.2262,44.2963,44.2185,44.2963,3300.0
2005-03-28 10:25:00,56.91,57.0,56.89,56.99,2900.0,44.3041,44.3742,44.2885,44.3664,2900.0
2005-03-28 10:30:00,56.99,57.1,56.99,57.09,8200.0,44.3664,44.452,44.3664,44.4442,8200.0
2005-03-28 10:35:00,57.09,57.17,57.04,57.05,4700.0,44.4442,44.5065,44.4053,44.4131,4700.0
2005-03-28 10:40:00,57.04,57.06,56.98,57.06,3500.0,44.4053,44.4209,44.3586,44.4209,3500.0
2005-03-28 10:45:00,57.05,57.05,56.96,57.02,4700.0,44.4131,44.4131,44.343,44.3897,4700.0
2005-03-28 10:50:00,57.02,57.02,57.0,57.0,1200.0,44.3897,44.3897,44.3742,44.3742,1200.0
2005-03-28 10:55:00,57.01,57.01,56.96,57.01,2700.0,44.3819,44.3819,44.343,44.3819,2700.0
2005-03-28 11:00:00,57.01,57.01,56.85,56.85,1800.0,44.3819,44.3819,44.2574,44.2574,1800.0
2005-03-28 11:05:00,56.83,56.83,56.78,56.78,3200.0,44.2418,44.2418,44.2029,44.2029,3200.0
2005-03-28 11:10:00,56.78,56.8,56.73,56.77,3000.0,44.2029,44.2185,44.164,44.1951,3000.0
2005-03-28 11:15:00,56.82,56.82,56.81,56.82,1800.0,44.234,44.234,44.2262,44.234,1800.0
2005-03-28 11:20:00,56.81,56.81,56.78,56.78,600.0,44.2262,44.2262,44.2029,44.2029,600.0
2005-03-28 11:25:00,56.81,56.89,56.81,56.88,2700.0,44.2262,44.2885,44.2262,44.2807,2700.0
2005-03-28 11:30:00,56.89,56.89,56.81,56.82,1900.0,44.2885,44.2885,44.2262,44.234,1900.0
2005-03-28 11:35:00,56.82,56.83,56.82,56.83,1200.0,44.234,44.2418,44.234,44.2418,1200.0
2005-03-28 11:40:00,56.76,56.79,56.74,56.74,1000.0,44.1873,44.2107,44.1717,44.1717,1000.0
2005-03-28 11:45:00,56.76,56.77,56.71,56.77,4300.0,44.1873,44.1951,44.1484,44.1951,4300.0
2005-03-28 11:50:00,56.76,56.76,56.7,56.7,1000.0,44.1873,44.1873,44.1406,44.1406,1000.0
2005-03-28 11:55:00,56.75,56.75,56.69,56.75,700.0,44.1795,44.1795,44.1328,44.1795,700.0
2005-03-28 12:00:00,56.76,56.76,56.7,56.75,1900.0,44.1873,44.1873,44.1406,44.1795,1900.0
2005-03-28 12:05:00,56.75,56.77,56.75,56.77,2700.0,44.1795,44.1951,44.1795,44.1951,2700.0
2005-03-28 12:10:00,56.77,56.78,56.75,56.78,2500.0,44.1951,44.2029,44.1795,44.2029,2500.0
2005-03-28 12:15:00,56.81,56.83,56.81,56.83,2100.0,44.2262,44.2418,44.2262,44.2418,2100.0
2005-03-28 12:20:00,56.84,56.84,56.81,56.83,2800.0,44.2496,44.2496,44.2262,44.2418,2800.0
2005-03-28 12:25:00,56.8,56.86,56.8,56.86,1500.0,44.2185,44.2652,44.2185,44.2652,1500.0
2005-03-28 12:30:00,56.86,56.9,56.86,56.89,5200.0,44.2652,44.2963,44.2652,44.2885,5200.0
2005-03-28 12:35:00,56.89,56.9,56.89,56.9,1800.0,44.2885,44.2963,44.2885,44.2963,1800.0
2005-03-28 12:40:00,56.9,56.92,56.88,56.92,1000.0,44.2963,44.3119,44.2807,44.3119,1000.0
2005-03-28 12:45:00,56.92,56.95,56.92,56.95,1200.0,44.3119,44.3352,44.3119,44.3352,1200.0
2005-03-28 12:50:00,56.94,56.95,56.94,56.95,7200.0,44.3274,44.3352,44.3274,44.3352,7200.0
2005-03-28 12:55:00,56.95,56.95,56.95,56.95,3600.0,44.3352,44.3352,44.3352,44.3352,3600.0
2005-03-28 13:00:00,56.95,56.95,56.94,56.94,1900.0,44.3352,44.3352,44.3274,44.3274,1900.0
2005-03-28 13:05:00,56.92,56.94,56.91,56.94,9300.0,44.3119,44.3274,44.3041,44.3274,9300.0
2005-03-28 13:10:00,56.93,57.0,56.93,56.97,6600.0,44.3197,44.3742,44.3197,44.3508,6600.0
2005-03-28 13:15:00,56.97,56.97,56.94,56.95,4100.0,44.3508,44.3508,44.3274,44.3352,4100.0
2005-03-28 13:20:00,56.95,56.97,56.95,56.97,3800.0,44.3352,44.3508,44.3352,44.3508,3800.0
2005-03-28 13:25:00,56.97,56.97,56.96,56.96,700.0,44.3508,44.3508,44.343,44.343,700.0
2005-03-28 13:30:00,56.96,56.97,56.93,56.93,2400.0,44.343,44.3508,44.3197,44.3197,2400.0
2005-03-28 13:35:00,56.94,56.98,56.92,56.98,4700.0,44.3274,44.3586,44.3119,44.3586,4700.0
2005-03-28 13:40:00,57.0,57.03,57.0,57.02,1300.0,44.3742,44.3975,44.3742,44.3897,1300.0
2005-03-28 13:45:00,57.02,57.07,57.02,57.07,2600.0,44.3897,44.4287,44.3897,44.4287,2600.0
2005-03-28 13:50:00,57.07,57.09,57.06,57.09,2100.0,44.4287,44.4442,44.4209,44.4442,2100.0
2005-03-28 13:55:00,57.09,57.12,57.06,57.06,6700.0,44.4442,44.4676,44.4209,44.4209,6700.0
2005-03-28 14:00:00,57.07,57.08,57.02,57.02,3400.0,44.4287,44.4364,44.3897,44.3897,3400.0
2005-03-28 14:05:00,57.01,57.09,56.97,57.07,6700.0,44.3819,44.4442,44.3508,44.4287,6700.0
2005-03-28 14:10:00,57.06,57.06,57.02,57.03,2400.0,44.4209,44.4209,44.3897,44.3975,2400.0
2005-03-28 14:15:00,57.0,57.02,56.98,56.98,2900.0,44.3742,44.3897,44.3586,44.3586,2900.0
2005-03-28 14:20:00,56.97,56.97,56.95,56.95,1300.0,44.3508,44.3508,44.3352,44.3352,1300.0
2005-03-28 14:25:00,56.97,57.19,56.97,57.19,7800.0,44.3508,44.5221,44.3508,44.5221,7800.0
2005-03-28 14:30:00,57.19,57.32,57.18,57.32,5000.0,44.5221,44.6233,44.5143,44.6233,5000.0
2005-03-28 14:35:00,57.32,57.36,57.32,57.33,9800.0,44.6233,44.6544,44.6233,44.6311,9800.0
2005-03-28 14:40:00,57.33,57.39,57.31,57.37,6700.0,44.6311,44.6778,44.6155,44.6622,6700.0
2005-03-28 14:45:00,57.38,57.44,57.37,57.37,4800.0,44.67,44.7167,44.6622,44.6622,4800.0
2005-03-28 14:50:00,57.37,57.39,57.36,57.39,3700.0,44.6622,44.6778,44.6544,44.6778,3700.0
2005-03-28 14:55:00,57.37,57.45,57.37,57.44,5100.0,44.6622,44.7245,44.6622,44.7167,5100.0
2005-03-28 15:00:00,57.44,57.44,57.34,57.35,3300.0,44.7167,44.7167,44.6388,44.6466,3300.0
2005-03-28 15:05:00,57.35,57.38,57.33,57.33,6700.0,44.6466,44.67,44.6311,44.6311,6700.0
2005-03-28 15:10:00,57.32,57.32,57.22,57.28,5700.0,44.6233,44.6233,44.5454,44.5921,5700.0
2005-03-28 15:15:00,57.28,57.29,57.27,57.29,6500.0,44.5921,44.5999,44.5843,44.5999,6500.0
2005-03-28 15:20:00,57.29,57.29,57.23,57.24,7700.0,44.5999,44.5999,44.5532,44.561,7700.0
2005-03-28 15:25:00,57.24,57.24,57.17,57.17,8900.0,44.561,44.561,44.5065,44.5065,8900.0
2005-03-28 15:30:00,57.17,57.25,57.1,57.14,15000.0,44.5065,44.5688,44.452,44.4831,15000.0
2005-03-28 15:35:00,57.11,57.12,57.02,57.11,5500.0,44.4598,44.4676,44.3897,44.4598,5500.0
2005-03-28 15:40:00,57.11,57.11,57.06,57.08,5200.0,44.4598,44.4598,44.4209,44.4364,5200.0
2005-03-28 15:45:00,57.06,57.15,57.06,57.07,6300.0,44.4209,44.4909,44.4209,44.4287,6300.0
2005-03-28 15:50:00,57.06,57.08,56.96,56.98,10800.0,44.4209,44.4364,44.343,44.3586,10800.0
2005-03-28 15:55:00,56.97,57.03,56.97,57.03,9100.0,44.3508,44.3975,44.3508,44.3975,9100.0
2005-03-29 09:30:00,57.03,57.03,56.9,56.91,5100.0,44.3975,44.3975,44.2963,44.3041,5100.0
2005-03-29 09:35:00,56.87,57.04,56.87,56.97,2900.0,44.273,44.4053,44.273,44.3508,2900.0
2005-03-29 09:40:00,57.03,57.2,57.0,57.2,2500.0,44.3975,44.5299,44.3742,44.5299,2500.0
2005-03-29 09:45:00,57.19,57.26,57.01,57.01,68000.0,44.5221,44.5766,44.3819,44.3819,68000.0
2005-03-29 09:50:00,57.01,57.02,56.95,57.0,6800.0,44.3819,44.3897,44.3352,44.3742,6800.0
2005-03-29 09:55:00,57.0,57.0,56.99,57.0,700.0,44.3742,44.3742,44.3664,44.3742,700.0
2005-03-29 10:00:00,57.04,57.1,56.95,56.95,10900.0,44.4053,44.452,44.3352,44.3352,10900.0
2005-03-29 10:05:00,56.94,57.07,56.9,57.0,3700.0,44.3274,44.4287,44.2963,44.3742,3700.0
2005-03-29 10:10:00,56.99,57.0,56.95,56.98,3500.0,44.3664,44.3742,44.3352,44.3586,3500.0
2005-03-29 10:15:00,56.99,57.09,56.99,57.07,2500.0,44.3664,44.4442,44.3664,44.4287,2500.0
2005-03-29 10:20:00,57.05,57.07,56.96,57.01,6000.0,44.4131,44.4287,44.343,44.3819,6000.0
2005-03-29 10:25:00,57.01,57.01,56.93,56.94,6700.0,44.3819,44.3819,44.3197,44.3274,6700.0
2005-03-29 10:30:00,56.92,56.92,56.89,56.91,25300.0,44.3119,44.3119,44.2885,44.3041,25300.0
2005-03-29 10:35:00,56.93,57.07,56.9,57.07,5200.0,44.3197,44.4287,44.2963,44.4287,5200.0
2005-03-29 10:40:00,57.04,57.13,57.03,57.12,2300.0,44.4053,44.4754,44.3975,44.4676,2300.0
2005-03-29 10:45:00,57.11,57.12,57.06,57.06,4400.0,44.4598,44.4676,44.4209,44.4209,4400.0
2005-03-29 10:50:00,57.06,57.06,57.03,57.03,2100.0,44.4209,44.4209,44.3975,44.3975,2100.0
2005-03-29 10:55:00,57.0,57.04,56.99,57.04,3000.0,44.3742,44.4053,44.3664,44.4053,3000.0
2005-03-29 11:00:00,57.04,57.04,57.0,57.01,4000.0,44.4053,44.4053,44.3742,44.3819,4000.0
2005-03-29 11:05:00,57.01,57.04,57.01,57.02,1900.0,44.3819,44.4053,44.3819,44.3897,1900.0
2005-03-29 11:10:00,57.0,57.01,56.96,56.98,6000.0,44.3742,44.3819,44.343,44.3586,6000.0
2005-03-29 11:15:00,56.96,56.99,56.96,56.97,1100.0,44.343,44.3664,44.343,44.3508,1100.0
2005-03-29 11:20:00,56.96,57.03,56.96,57.0,1300.0,44.343,44.3975,44.343,44.3742,1300.0
2005-03-29 11:25:00,56.99,56.99,56.96,56.96,7500.0,44.3664,44.3664,44.343,44.343,7500.0
2005-03-29 11:30:00,56.96,57.0,56.95,57.0,1300.0,44.343,44.3742,44.3352,44.3742,1300.0
2005-03-29 11:35:00,57.0,57.03,57.0,57.02,2200.0,44.3742,44.3975,44.3742,44.3897,2200.0
2005-03-29 11:40:00,56.99,57.01,56.99,57.01,900.0,44.3664,44.3819,44.3664,44.3819,900.0
2005-03-29 11:45:00,56.98,56.99,56.97,56.97,1500.0,44.3586,44.3664,44.3508,44.3508,1500.0
2005-03-29 11:50:00,56.97,56.98,56.97,56.98,3000.0,44.3508,44.3586,44.3508,44.3586,3000.0
2005-03-29 11:55:00,57.01,57.01,56.98,57.0,1100.0,44.3819,44.3819,44.3586,44.3742,1100.0
2005-03-29 12:00:00,56.99,57.04,56.99,57.03,1800.0,44.3664,44.4053,44.3664,44.3975,1800.0
2005-03-29 12:05:00,57.04,57.08,57.04,57.07,2200.0,44.4053,44.4364,44.4053,44.4287,2200.0
2005-03-29 12:10:00,57.1,57.14,57.06,57.14,9400.0,44.452,44.4831,44.4209,44.4831,9400.0
2005-03-29 12:15:00,57.14,57.19,57.04,57.05,13100.0,44.4831,44.5221,44.4053,44.4131,13100.0
2005-03-29 12:20:00,57.05,57.09,57.05,57.09,4700.0,44.4131,44.4442,44.4131,44.4442,4700.0
2005-03-29 12:25:00,57.1,57.11,57.07,57.11,3500.0,44.452,44.4598,44.4287,44.4598,3500.0
2005-03-29 12:30:00,57.07,57.07,57.03,57.05,1200.0,44.4287,44.4287,44.3975,44.4131,1200.0
2005-03-29 12:35:00,57.04,57.04,56.98,57.03,2300.0,44.4053,44.4053,44.3586,44.3975,2300.0
2005-03-29 12:40:00,57.02,57.07,57.02,57.07,1700.0,44.3897,44.4287,44.3897,44.4287,1700.0
2005-03-29 12:45:00,57.05,57.07,57.05,57.05,700.0,44.4131,44.4287,44.4131,44.4131,700.0
2005-03-29 12:50:00,57.05,57.07,56.99,57.0,2800.0,44.4131,44.4287,44.3664,44.3742,2800.0
2005-03-29 12:55:00,57.0,57.01,56.99,57.01,1300.0,44.3742,44.3819,44.3664,44.3819,1300.0
2005-03-29 13:00:00,57.01,57.03,57.01,57.02,1300.0,44.3819,44.3975,44.3819,44.3897,1300.0
2005-03-29 13:05:00,57.03,57.03,56.95,56.95,5500.0,44.3975,44.3975,44.3352,44.3352,5500.0
2005-03-29 13:10:00,56.9,56.9,56.79,56.8,2400.0,44.2963,44.2963,44.2107,44.2185,2400.0
2005-03-29 13:15:00,56.77,56.77,56.58,56.58,4200.0,44.1951,44.1951,44.0472,44.0472,4200.0
2005-03-29 13:20:00,56.57,56.57,56.48,56.48,2400.0,44.0394,44.0394,43.9693,43.9693,2400.0
2005-03-29 13:25:00,56.48,56.48,56.46,56.46,3800.0,43.9693,43.9693,43.9538,43.9538,3800.0
2005-03-29 13:30:00,56.47,56.53,56.47,56.52,2000.0,43.9616,44.0083,43.9616,44.0005,2000.0
2005-03-29 13:35:00,56.51,56.61,56.51,56.6,2000.0,43.9927,44.0705,43.9927,44.0628,2000.0
2005-03-29 13:40:00,56.6,56.6,56.57,56.57,900.0,44.0628,44.0628,44.0394,44.0394,900.0
2005-03-29 13:45:00,56.56,56.56,56.51,56.51,1500.0,44.0316,44.0316,43.9927,43.9927,1500.0
2005-03-29 13:50:00,56.45,56.47,56.38,56.44,6300.0,43.946,43.9616,43.8915,43.9382,6300.0
2005-03-29 13:55:00,56.42,56.42,56.4,56.4,1800.0,43.9226,43.9226,43.9071,43.9071,1800.0
2005-03-29 14:00:00,56.36,56.36,56.23,56.23,5300.0,43.8759,43.8759,43.7747,43.7747,5300.0
2005-03-29 14:05:00,56.23,56.23,56.22,56.23,3500.0,43.7747,43.7747,43.7669,43.7747,3500.0
2005-03-29 14:10:00,56.22,56.22,56.18,56.18,1500.0,43.7669,43.7669,43.7358,43.7358,1500.0
2005-03-29 14:15:00,56.19,56.19,56.16,56.16,3900.0,43.7436,43.7436,43.7202,43.7202,3900.0
2005-03-29 14:20:00,56.14,56.15,56.11,56.13,7700.0,43.7047,43.7124,43.6813,43.6969,7700.0
2005-03-29 14:25:00,56.13,56.24,56.13,56.22,11100.0,43.6969,43.7825,43.6969,43.7669,11100.0
2005-03-29 14:30:00,56.22,56.22,56.2,56.21,1300.0,43.7669,43.7669,43.7514,43.7591,1300.0
2005-03-29 14:35:00,56.21,56.26,56.21,56.24,4900.0,43.7591,43.7981,43.7591,43.7825,4900.0
2005-03-29 14:40:00,56.24,56.26,56.19,56.25,6500.0,43.7825,43.7981,43.7436,43.7903,6500.0
2005-03-29 14:45:00,56.26,56.26,56.23,56.24,3500.0,43.7981,43.7981,43.7747,43.7825,3500.0
2005-03-29 14:50:00,56.24,56.26,56.23,56.25,4600.0,43.7825,43.7981,43.7747,43.7903,4600.0
2005-03-29 14:55:00,56.25,56.25,56.21,56.21,3400.0,43.7903,43.7903,43.7591,43.7591,3400.0
2005-03-29 15:00:00,56.21,56.21,56.09,56.09,4900.0,43.7591,43.7591,43.6657,43.6657,4900.0
2005-03-29 15:05:00,56.08,56.08,56.03,56.03,2400.0,43.6579,43.6579,43.619,43.619,2400.0
2005-03-29 15:10:00,56.0,56.0,55.9,55.9,6500.0,43.5957,43.5957,43.5178,43.5178,6500.0
2005-03-29 15:15:00,55.9,55.92,55.83,55.91,11300.0,43.5178,43.5334,43.4633,43.5256,11300.0
2005-03-29 15:20:00,55.88,55.91,55.86,55.86,4900.0,43.5022,43.5256,43.4867,43.4867,4900.0
2005-03-29 15:25:00,55.86,55.86,55.76,55.84,6900.0,43.4867,43.4867,43.4088,43.4711,6900.0
2005-03-29 15:30:00,55.85,55.95,55.84,55.9,5700.0,43.4789,43.5567,43.4711,43.5178,5700.0
2005-03-29 15:35:00,55.89,55.89,55.79,55.84,10800.0,43.51,43.51,43.4322,43.4711,10800.0
2005-03-29 15:40:00,55.86,55.9,55.85,55.85,9700.0,43.4867,43.5178,43.4789,43.4789,9700.0
2005-03-29 15:45:00,55.86,55.86,55.76,55.77,13100.0,43.4867,43.4867,43.4088,43.4166,13100.0
2005-03-29 15:50:00,55.76,55.76,55.71,55.72,9700.0,43.4088,43.4088,43.3699,43.3777,9700.0
2005-03-29 15:55:00,55.72,55.81,55.7,55.76,21500.0,43.3777,43.4477,43.3621,43.4088,21500.0
2005-03-30 09:30:00,55.6,55.75,55.6,55.6,33500.0,43.2843,43.401,43.2843,43.2843,33500.0
2005-03-30 09:35:00,55.63,55.8,55.47,55.55,11200.0,43.3076,43.44,43.1831,43.2453,11200.0
2005-03-30 09:40:00,55.7,55.77,55.7,55.72,4200.0,43.3621,43.4166,43.3621,43.3777,4200.0
2005-03-30 09:45:00,55.73,55.73,55.72,55.72,900.0,43.3855,43.3855,43.3777,43.3777,900.0
2005-03-30 09:50:00,55.66,55.66,55.51,55.62,6700.0,43.331,43.331,43.2142,43.2998,6700.0
2005-03-30 09:55:00,55.58,55.58,55.34,55.34,8500.0,43.2687,43.2687,43.0819,43.0819,8500.0
2005-03-30 10:00:00,55.34,55.34,55.25,55.3,7200.0,43.0819,43.0819,43.0118,43.0507,7200.0
2005-03-30 10:05:00,55.28,55.51,55.25,55.51,15000.0,43.0351,43.2142,43.0118,43.2142,15000.0
2005-03-30 10:10:00,55.5,55.54,55.4,55.4,3200.0,43.2064,43.2376,43.1286,43.1286,3200.0
2005-03-30 10:15:00,55.4,55.42,55.4,55.42,1300.0,43.1286,43.1441,43.1286,43.1441,1300.0
2005-03-30 10:20:00,55.42,55.59,55.42,55.59,1700.0,43.1441,43.2765,43.1441,43.2765,1700.0
2005-03-30 10:25:00,55.58,55.58,55.52,55.52,2200.0,43.2687,43.2687,43.222,43.222,2200.0
2005-03-30 10:30:00,55.53,55.59,55.53,55.58,6400.0,43.2298,43.2765,43.2298,43.2687,6400.0
2005-03-30 10:35:00,55.59,55.59,55.56,55.57,1100.0,43.2765,43.2765,43.2531,43.2609,1100.0
2005-03-30 10:40:00,55.55,55.7,55.55,55.65,11900.0,43.2453,43.3621,43.2453,43.3232,11900.0
2005-03-30 10:45:00,55.68,55.73,55.67,55.71,2000.0,43.3465,43.3855,43.3388,43.3699,2000.0
2005-03-30 10:50:00,55.72,55.74,55.67,55.67,3500.0,43.3777,43.3933,43.3388,43.3388,3500.0
2005-03-30 10:55:00,55.68,55.69,55.68,55.69,600.0,43.3465,43.3543,43.3465,43.3543,600.0
2005-03-30 11:00:00,55.69,55.78,55.68,55.75,8800.0,43.3543,43.4244,43.3465,43.401,8800.0
2005-03-30 11:05:00,55.74,55.75,55.71,55.73,3100.0,43.3933,43.401,43.3699,43.3855,3100.0
2005-03-30 11:10:00,55.73,55.79,55.73,55.79,4100.0,43.3855,43.4322,43.3855,43.4322,4100.0
2005-03-30 11:15:00,55.78,55.79,55.73,55.74,3000.0,43.4244,43.4322,43.3855,43.3933,3000.0
2005-03-30 11:20:00,55.74,55.74,55.71,55.71,7000.0,43.3933,43.3933,43.3699,43.3699,7000.0
2005-03-30 11:25:00,55.7,55.7,55.62,55.63,2900.0,43.3621,43.3621,43.2998,43.3076,2900.0
2005-03-30 11:30:00,55.63,55.67,55.61,55.67,10900.0,43.3076,43.3388,43.292,43.3388,10900.0
2005-03-30 11:35:00,55.62,55.63,55.62,55.62,1900.0,43.2998,43.3076,43.2998,43.2998,1900.0
2005-03-30 11:40:00,55.63,55.69,55.62,55.69,3200.0,43.3076,43.3543,43.2998,43.3543,3200.0
2005-03-30 11:45:00,55.69,55.71,55.65,55.7,7000.0,43.3543,43.3699,43.3232,43.3621,7000.0
2005-03-30 11:50:00,55.7,55.75,55.7,55.74,4000.0,43.3621,43.401,43.3621,43.3933,4000.0
2005-03-30 11:55:00,55.74,55.75,55.74,55.74,2900.0,43.3933,43.401,43.3933,43.3933,2900.0
2005-03-30 12:00:00,55.74,55.78,55.74,55.75,7700.0,43.3933,43.4244,43.3933,43.401,7700.0
2005-03-30 12:05:00,55.76,55.76,55.74,55.75,3200.0,43.4088,43.4088,43.3933,43.401,3200.0
2005-03-30 12:10:00,55.74,55.75,55.72,55.75,1300.0,43.3933,43.401,43.3777,43.401,1300.0
2005-03-30 12:15:00,55.75,55.75,55.72,55.75,13000.0,43.401,43.401,43.3777,43.401,13000.0
2005-03-30 12:20:00,55.74,55.75,55.74,55.75,8900.0,43.3933,43.401,43.3933,43.401,8900.0
2005-03-30 12:25:00,55.75,55.84,55.74,55.83,6900.0,43.401,43.4711,43.3933,43.4633,6900.0
2005-03-30 12:30:00,55.84,55.85,55.83,55.84,6300.0,43.4711,43.4789,43.4633,43.4711,6300.0
2005-03-30 12:35:00,55.84,55.85,55.8,55.83,3300.0,43.4711,43.4789,43.44,43.4633,3300.0
2005-03-30 12:40:00,55.83,55.84,55.79,55.79,8600.0,43.4633,43.4711,43.4322,43.4322,8600.0
2005-03-30 12:45:00,55.8,55.88,55.79,55.84,4400.0,43.44,43.5022,43.4322,43.4711,4400.0
2005-03-30 12:50:00,55.82,55.84,55.82,55.84,1300.0,43.4555,43.4711,43.4555,43.4711,1300.0
2005-03-30 12:55:00,55.84,55.85,55.83,55.83,1000.0,43.4711,43.4789,43.4633,43.4633,1000.0
2005-03-30 13:00:00,55.83,55.83,55.73,55.76,4800.0,43.4633,43.4633,43.3855,43.4088,4800.0
2005-03-30 13:05:00,55.76,55.81,55.75,55.75,11800.0,43.4088,43.4477,43.401,43.401,11800.0
2005-03-30 13:10:00,55.76,55.76,55.75,55.75,900.0,43.4088,43.4088,43.401,43.401,900.0
2005-03-30 13:15:00,55.75,55.75,55.73,55.73,4100.0,43.401,43.401,43.3855,43.3855,4100.0
2005-03-30 13:20:00,55.74,55.75,55.73,55.73,4300.0,43.3933,43.401,43.3855,43.3855,4300.0
2005-03-30 13:25:00,55.73,55.73,55.72,55.73,1900.0,43.3855,43.3855,43.3777,43.3855,1900.0
2005-03-30 13:30:00,55.73,55.83,55.72,55.83,5300.0,43.3855,43.4633,43.3777,43.4633,5300.0
2005-03-30 13:35:00,55.83,55.84,55.73,55.73,3400.0,43.4633,43.4711,43.3855,43.3855,3400.0
2005-03-30 13:40:00,55.73,55.73,55.68,55.68,3000.0,43.3855,43.3855,43.3465,43.3465,3000.0
2005-03-30 13:45:00,55.66,55.66,55.61,55.62,2000.0,43.331,43.331,43.292,43.2998,2000.0
2005-03-30 13:50:00,55.61,55.61,55.59,55.59,2400.0,43.292,43.292,43.2765,43.2765,2400.0
2005-03-30 13:55:00,55.59,55.67,55.56,55.65,6000.0,43.2765,43.3388,43.2531,43.3232,6000.0
2005-03-30 14:00:00,55.65,55.72,55.65,55.69,4600.0,43.3232,43.3777,43.3232,43.3543,4600.0
2005-03-30 14:05:00,55.7,55.75,55.69,55.71,12300.0,43.3621,43.401,43.3543,43.3699,12300.0
2005-03-30 14:10:00,55.72,55.73,55.71,55.71,7500.0,43.3777,43.3855,43.3699,43.3699,7500.0
2005-03-30 14:15:00,55.72,55.72,55.54,55.55,4300.0,43.3777,43.3777,43.2376,43.2453,4300.0
2005-03-30 14:20:00,55.55,55.55,55.41,55.43,3000.0,43.2453,43.2453,43.1364,43.1519,3000.0
2005-03-30 14:25:00,55.43,55.48,55.43,55.48,1900.0,43.1519,43.1908,43.1519,43.1908,1900.0
2005-03-30 14:30:00,55.48,55.52,55.46,55.51,4700.0,43.1908,43.222,43.1753,43.2142,4700.0
2005-03-30 14:35:00,55.5,55.51,55.49,55.51,1800.0,43.2064,43.2142,43.1986,43.2142,1800.0
2005-03-30 14:40:00,55.51,55.51,55.47,55.47,3300.0,43.2142,43.2142,43.1831,43.1831,3300.0
2005-03-30 14:45:00,55.48,55.51,55.45,55.49,12100.0,43.1908,43.2142,43.1675,43.1986,12100.0
2005-03-30 14:50:00,55.5,55.5,55.46,55.46,2600.0,43.2064,43.2064,43.1753,43.1753,2600.0
2005-03-30 14:55:00,55.46,55.55,55.45,55.52,6200.0,43.1753,43.2453,43.1675,43.222,6200.0
2005-03-30 15:00:00,55.53,55.57,55.52,55.57,5200.0,43.2298,43.2609,43.222,43.2609,5200.0
2005-03-30 15:05:00,55.58,55.67,55.58,55.65,2700.0,43.2687,43.3388,43.2687,43.3232,2700.0
2005-03-30 15:10:00,55.66,55.69,55.66,55.66,9000.0,43.331,43.3543,43.331,43.331,9000.0
2005-03-30 15:15:00,55.67,55.74,55.67,55.73,3900.0,43.3388,43.3933,43.3388,43.3855,3900.0
2005-03-30 15:20:00,55.73,55.75,55.72,55.75,4500.0,43.3855,43.401,43.3777,43.401,4500.0
2005-03-30 15:25:00,55.76,55.83,55.75,55.8,8400.0,43.4088,43.4633,43.401,43.44,8400.0
2005-03-30 15:30:00,55.8,55.8,55.78,55.79,9500.0,43.44,43.44,43.4244,43.4322,9500.0
2005-03-30 15:35:00,55.79,55.83,55.79,55.83,7100.0,43.4322,43.4633,43.4322,43.4633,7100.0
2005-03-30 15:40:00,55.85,55.92,55.84,55.91,3800.0,43.4789,43.5334,43.4711,43.5256,3800.0
2005-03-30 15:45:00,55.92,56.06,55.92,56.06,8500.0,43.5334,43.6424,43.5334,43.6424,8500.0
2005-03-30 15:50:00,56.06,56.12,56.04,56.04,17600.0,43.6424,43.6891,43.6268,43.6268,17600.0
2005-03-30 15:55:00,56.03,56.03,55.89,56.01,18200.0,43.619,43.619,43.51,43.6034,18200.0
2005-03-31 09:30:00,56.25,56.31,56.25,56.31,3500.0,43.7903,43.837,43.7903,43.837,3500.0
2005-03-31 09:35:00,56.4,56.4,56.3,56.4,2300.0,43.9071,43.9071,43.8292,43.9071,2300.0
2005-03-31 09:40:00,56.49,56.69,56.48,56.65,5800.0,43.9771,44.1328,43.9693,44.1017,5800.0
2005-03-31 09:45:00,56.75,56.79,56.63,56.64,5500.0,44.1795,44.2107,44.0861,44.0939,5500.0
2005-03-31 09:50:00,56.63,56.63,56.53,56.55,2600.0,44.0861,44.0861,44.0083,44.0238,2600.0
2005-03-31 09:55:00,56.58,56.72,56.56,56.64,2900.0,44.0472,44.1562,44.0316,44.0939,2900.0
2005-03-31 10:00:00,56.58,56.74,56.5,56.51,4000.0,44.0472,44.1717,43.9849,43.9927,4000.0
2005-03-31 10:05:00,56.52,56.57,56.52,56.56,1200.0,44.0005,44.0394,44.0005,44.0316,1200.0
2005-03-31 10:10:00,56.56,56.56,56.55,56.55,1600.0,44.0316,44.0316,44.0238,44.0238,1600.0
2005-03-31 10:15:00,56.57,56.58,56.5,56.58,3700.0,44.0394,44.0472,43.9849,44.0472,3700.0
2005-03-31 10:20:00,56.62,56.7,56.62,56.7,3700.0,44.0783,44.1406,44.0783,44.1406,3700.0
2005-03-31 10:25:00,56.74,56.77,56.64,56.65,14600.0,44.1717,44.1951,44.0939,44.1017,14600.0
2005-03-31 10:30:00,56.67,56.71,56.65,56.67,3200.0,44.1173,44.1484,44.1017,44.1173,3200.0
2005-03-31 10:35:00,56.7,56.7,56.55,56.57,8200.0,44.1406,44.1406,44.0238,44.0394,8200.0
2005-03-31 10:40:00,56.57,56.61,56.49,56.53,7600.0,44.0394,44.0705,43.9771,44.0083,7600.0
2005-03-31 10:45:00,56.56,56.62,56.56,56.61,1200.0,44.0316,44.0783,44.0316,44.0705,1200.0
2005-03-31 10:50:00,56.62,56.72,56.58,56.6,5400.0,44.0783,44.1562,44.0472,44.0628,5400.0
2005-03-31 10:55:00,56.59,56.59,56.51,56.56,3900.0,44.055,44.055,43.9927,44.0316,3900.0
2005-03-31 11:00:00,56.66,56.66,56.45,56.61,19400.0,44.1095,44.1095,43.946,44.0705,19400.0
2005-03-31 11:05:00,56.61,56.72,56.58,56.66,9000.0,44.0705,44.1562,44.0472,44.1095,9000.0
2005-03-31 11:10:00,56.65,56.65,56.58,56.58,2500.0,44.1017,44.1017,44.0472,44.0472,2500.0
2005-03-31 11:15:00,56.58,56.64,56.57,56.63,7300.0,44.0472,44.0939,44.0394,44.0861,7300.0
2005-03-31 11:20:00,56.61,56.67,56.6,56.63,5900.0,44.0705,44.1173,44.0628,44.0861,5900.0
2005-03-31 11:25:00,56.61,56.61,56.6,56.6,5200.0,44.0705,44.0705,44.0628,44.0628,5200.0
2005-03-31 11:30:00,56.59,56.59,56.5,56.51,3400.0,44.055,44.055,43.9849,43.9927,3400.0
2005-03-31 11:35:00,56.52,56.53,56.5,56.5,1400.0,44.0005,44.0083,43.9849,43.9849,1400.0
2005-03-31 11:40:00,56.49,56.49,56.42,56.42,3000.0,43.9771,43.9771,43.9226,43.9226,3000.0
2005-03-31 11:45:00,56.41,56.42,56.41,56.42,2500.0,43.9148,43.9226,43.9148,43.9226,2500.0
2005-03-31 11:50:00,56.43,56.43,56.35,56.42,10800.0,43.9304,43.9304,43.8681,43.9226,10800.0
2005-03-31 11:55:00,56.42,56.46,56.42,56.46,800.0,43.9226,43.9538,43.9226,43.9538,800.0
2005-03-31 12:00:00,56.5,56.5,56.49,56.49,400.0,43.9849,43.9849,43.9771,43.9771,400.0
2005-03-31 12:05:00,56.52,56.57,56.52,56.57,4100.0,44.0005,44.0394,44.0005,44.0394,4100.0
2005-03-31 12:10:00,56.57,56.62,56.55,56.56,4900.0,44.0394,44.0783,44.0238,44.0316,4900.0
2005-03-31 12:15:00,56.55,56.57,56.47,56.51,14000.0,44.0238,44.0394,43.9616,43.9927,14000.0
2005-03-31 12:20:00,56.5,56.6,56.49,56.6,4300.0,43.9849,44.0628,43.9771,44.0628,4300.0
2005-03-31 12:25:00,56.6,56.65,56.58,56.65,5600.0,44.0628,44.1017,44.0472,44.1017,5600.0
2005-03-31 12:30:00,56.64,56.72,56.64,56.72,4300.0,44.0939,44.1562,44.0939,44.1562,4300.0
2005-03-31 12:35:00,56.72,56.75,56.72,56.75,1600.0,44.1562,44.1795,44.1562,44.1795,1600.0
2005-03-31 12:40:00,56.75,56.75,56.75,56.75,300.0,44.1795,44.1795,44.1795,44.1795,300.0
2005-03-31 12:45:00,56.75,56.76,56.75,56.76,5300.0,44.1795,44.1873,44.1795,44.1873,5300.0
2005-03-31 12:50:00,56.77,56.81,56.77,56.81,500.0,44.1951,44.2262,44.1951,44.2262,500.0
2005-03-31 12:55:00,56.81,56.85,56.72,56.84,10400.0,44.2262,44.2574,44.1562,44.2496,10400.0
2005-03-31 13:00:00,56.87,56.88,56.77,56.77,5700.0,44.273,44.2807,44.1951,44.1951,5700.0
2005-03-31 13:05:00,56.77,56.77,56.77,56.77,1300.0,44.1951,44.1951,44.1951,44.1951,1300.0
2005-03-31 13:10:00,56.76,56.8,56.76,56.8,2000.0,44.1873,44.2185,44.1873,44.2185,2000.0
2005-03-31 13:15:00,56.81,56.83,56.77,56.78,11400.0,44.2262,44.2418,44.1951,44.2029,11400.0
2005-03-31 13:20:00,56.78,56.83,56.78,56.8,21700.0,44.2029,44.2418,44.2029,44.2185,21700.0
2005-03-31 13:25:00,56.8,56.87,56.8,56.87,3200.0,44.2185,44.273,44.2185,44.273,3200.0
2005-03-31 13:30:00,56.88,56.96,56.88,56.91,7500.0,44.2807,44.343,44.2807,44.3041,7500.0
2005-03-31 13:35:00,56.91,56.95,56.91,56.91,1600.0,44.3041,44.3352,44.3041,44.3041,1600.0
2005-03-31 13:40:00,56.89,57.0,56.89,56.89,6000.0,44.2885,44.3742,44.2885,44.2885,6000.0
2005-03-31 13:45:00,56.91,56.96,56.91,56.93,2800.0,44.3041,44.343,44.3041,44.3197,2800.0
2005-03-31 13:50:00,56.91,56.93,56.9,56.91,2500.0,44.3041,44.3197,44.2963,44.3041,2500.0
2005-03-31 13:55:00,56.92,56.94,56.92,56.94,2100.0,44.3119,44.3274,44.3119,44.3274,2100.0
2005-03-31 14:00:00,56.91,56.92,56.88,56.88,2700.0,44.3041,44.3119,44.2807,44.2807,2700.0
2005-03-31 14:05:00,56.88,56.89,56.85,56.85,4600.0,44.2807,44.2885,44.2574,44.2574,4600.0
2005-03-31 14:10:00,56.87,56.95,56.87,56.94,2100.0,44.273,44.3352,44.273,44.3274,2100.0
2005-03-31 14:15:00,56.95,57.02,56.95,57.01,2900.0,44.3352,44.3897,44.3352,44.3819,2900.0
2005-03-31 14:20:00,56.98,56.99,56.96,56.96,1900.0,44.3586,44.3664,44.343,44.343,1900.0
2005-03-31 14:25:00,56.96,56.99,56.96,56.98,3000.0,44.343,44.3664,44.343,44.3586,3000.0
2005-03-31 14:30:00,57.0,57.06,57.0,57.06,3400.0,44.3742,44.4209,44.3742,44.4209,3400.0
2005-03-31 14:35:00,57.08,57.09,57.08,57.08,4400.0,44.4364,44.4442,44.4364,44.4364,4400.0
2005-03-31 14:40:00,57.07,57.07,57.03,57.03,4900.0,44.4287,44.4287,44.3975,44.3975,4900.0
2005-03-31 14:45:00,57.05,57.13,57.03,57.03,4800.0,44.4131,44.4754,44.3975,44.3975,4800.0
2005-03-31 14:50:00,57.0,57.0,56.95,56.99,4900.0,44.3742,44.3742,44.3352,44.3664,4900.0
2005-03-31 14:55:00,57.0,57.0,56.99,57.0,5600.0,44.3742,44.3742,44.3664,44.3742,5600.0
2005-03-31 15:00:00,57.0,57.0,56.99,56.99,6700.0,44.3742,44.3742,44.3664,44.3664,6700.0
2005-03-31 15:05:00,56.98,57.02,56.98,57.02,3900.0,44.3586,44.3897,44.3586,44.3897,3900.0
2005-03-31 15:10:00,57.02,57.04,57.02,57.02,8300.0,44.3897,44.4053,44.3897,44.3897,8300.0
2005-03-31 15:15:00,57.02,57.02,57.0,57.01,6400.0,44.3897,44.3897,44.3742,44.3819,6400.0
2005-03-31 15:20:00,57.04,57.09,57.03,57.08,5400.0,44.4053,44.4442,44.3975,44.4364,5400.0
2005-03-31 15:25:00,57.09,57.13,57.03,57.07,18100.0,44.4442,44.4754,44.3975,44.4287,18100.0
2005-03-31 15:30:00,57.07,57.08,57.05,57.07,6100.0,44.4287,44.4364,44.4131,44.4287,6100.0
2005-03-31 15:35:00,57.07,57.11,56.99,57.02,9900.0,44.4287,44.4598,44.3664,44.3897,9900.0
2005-03-31 15:40:00,57.01,57.07,57.01,57.06,9600.0,44.3819,44.4287,44.3819,44.4209,9600.0
2005-03-31 15:45:00,57.05,57.06,56.79,56.88,41000.0,44.4131,44.4209,44.2107,44.2807,41000.0
2005-03-31 15:50:00,56.9,56.9,56.75,56.83,19000.0,44.2963,44.2963,44.1795,44.2418,19000.0
2005-03-31 15:55:00,56.84,56.92,56.83,56.92,27100.0,44.2496,44.3119,44.2418,44.3119,27100.0
2005-04-01 09:30:00,56.84,56.84,56.69,56.73,5800.0,44.2496,44.2496,44.1328,44.164,5800.0
2005-04-01 09:35:00,56.93,57.43,56.93,57.43,11000.0,44.3197,44.7089,44.3197,44.7089,11000.0
2005-04-01 09:40:00,57.43,57.5,57.31,57.32,7600.0,44.7089,44.7634,44.6155,44.6233,7600.0
2005-04-01 09:45:00,57.36,57.58,57.36,57.47,7100.0,44.6544,44.8257,44.6544,44.74,7100.0
2005-04-01 09:50:00,57.62,57.65,57.54,57.65,4100.0,44.8568,44.8802,44.7945,44.8802,4100.0
2005-04-01 09:55:00,57.66,57.7,57.61,57.65,3500.0,44.888,44.9191,44.849,44.8802,3500.0
2005-04-01 10:00:00,57.64,57.65,57.47,57.6,14400.0,44.8724,44.8802,44.74,44.8413,14400.0
2005-04-01 10:05:00,57.6,57.62,57.2,57.37,16700.0,44.8413,44.8568,44.5299,44.6622,16700.0
2005-04-01 10:10:00,57.37,57.43,57.35,57.41,5500.0,44.6622,44.7089,44.6466,44.6933,5500.0
2005-04-01 10:15:00,57.42,57.42,57.27,57.28,5600.0,44.7011,44.7011,44.5843,44.5921,5600.0
2005-04-01 10:20:00,57.28,57.31,57.28,57.3,4700.0,44.5921,44.6155,44.5921,44.6077,4700.0
2005-04-01 10:25:00,57.29,57.29,57.11,57.11,7300.0,44.5999,44.5999,44.4598,44.4598,7300.0
2005-04-01 10:30:00,57.12,57.2,56.96,57.2,14300.0,44.4676,44.5299,44.343,44.5299,14300.0
2005-04-01 10:35:00,57.2,57.29,57.18,57.29,6500.0,44.5299,44.5999,44.5143,44.5999,6500.0
2005-04-01 10:40:00,57.26,57.27,57.26,57.26,7500.0,44.5766,44.5843,44.5766,44.5766,7500.0
2005-04-01 10:45:00,57.26,57.27,57.24,57.24,3100.0,44.5766,44.5843,44.561,44.561,3100.0
2005-04-01 10:50:00,57.26,57.39,57.26,57.38,5500.0,44.5766,44.6778,44.5766,44.67,5500.0
2005-04-01 10:55:00,57.37,57.38,57.09,57.11,10400.0,44.6622,44.67,44.4442,44.4598,10400.0
2005-04-01 11:00:00,57.08,57.15,57.08,57.15,8800.0,44.4364,44.4909,44.4364,44.4909,8800.0
2005-04-01 11:05:00,57.15,57.17,57.14,57.17,1900.0,44.4909,44.5065,44.4831,44.5065,1900.0
2005-04-01 11:10:00,57.17,57.26,57.17,57.19,1700.0,44.5065,44.5766,44.5065,44.5221,1700.0
2005-04-01 11:15:00,57.19,57.3,57.19,57.27,3400.0,44.5221,44.6077,44.5221,44.5843,3400.0
2005-04-01 11:20:00,57.27,57.27,57.26,57.27,900.0,44.5843,44.5843,44.5766,44.5843,900.0
2005-04-01 11:25:00,57.25,57.27,57.25,57.27,1400.0,44.5688,44.5843,44.5688,44.5843,1400.0
2005-04-01 11:30:00,57.31,57.31,57.29,57.29,1500.0,44.6155,44.6155,44.5999,44.5999,1500.0
2005-04-01 11:35:00,57.28,57.33,57.28,57.3,2400.0,44.5921,44.6311,44.5921,44.6077,2400.0
2005-04-01 11:40:00,57.27,57.27,57.21,57.27,3900.0,44.5843,44.5843,44.5376,44.5843,3900.0
2005-04-01 11:45:00,57.26,57.28,57.26,57.27,500.0,44.5766,44.5921,44.5766,44.5843,500.0
2005-04-01 11:50:00,57.31,57.46,57.31,57.45,9900.0,44.6155,44.7323,44.6155,44.7245,9900.0
2005-04-01 11:55:00,57.44,57.5,57.44,57.5,3100.0,44.7167,44.7634,44.7167,44.7634,3100.0
2005-04-01 12:00:00,57.53,57.55,57.48,57.48,8100.0,44.7868,44.8023,44.7478,44.7478,8100.0
2005-04-01 12:05:00,57.48,57.48,57.42,57.43,6200.0,44.7478,44.7478,44.7011,44.7089,6200.0
2005-04-01 12:10:00,57.41,57.41,57.35,57.37,2200.0,44.6933,44.6933,44.6466,44.6622,2200.0
2005-04-01 12:15:00,57.36,57.37,57.33,57.33,1000.0,44.6544,44.6622,44.6311,44.6311,1000.0
2005-04-01 12:20:00,57.32,57.32,57.2,57.21,8400.0,44.6233,44.6233,44.5299,44.5376,8400.0
2005-04-01 12:25:00,57.2,57.21,57.18,57.18,3000.0,44.5299,44.5376,44.5143,44.5143,3000.0
2005-04-01 12:30:00,57.17,57.18,57.15,57.15,6800.0,44.5065,44.5143,44.4909,44.4909,6800.0
2005-04-01 12:35:00,57.16,57.25,57.08,57.19,5500.0,44.4987,44.5688,44.4364,44.5221,5500.0
2005-04-01 12:40:00,57.15,57.16,57.1,57.16,2800.0,44.4909,44.4987,44.452,44.4987,2800.0
2005-04-01 12:45:00,57.23,57.23,57.17,57.17,1200.0,44.5532,44.5532,44.5065,44.5065,1200.0
2005-04-01 12:50:00,57.18,57.18,57.15,57.15,2000.0,44.5143,44.5143,44.4909,44.4909,2000.0
2005-04-01 12:55:00,57.15,57.15,57.14,57.15,3400.0,44.4909,44.4909,44.4831,44.4909,3400.0
2005-04-01 13:00:00,57.15,57.23,57.15,57.23,11600.0,44.4909,44.5532,44.4909,44.5532,11600.0
2005-04-01 13:05:00,57.23,57.32,57.23,57.27,17900.0,44.5532,44.6233,44.5532,44.5843,17900.0
2005-04-01 13:10:00,57.27,57.27,57.24,57.24,2400.0,44.5843,44.5843,44.561,44.561,2400.0
2005-04-01 13:15:00,57.23,57.26,57.23,57.25,700.0,44.5532,44.5766,44.5532,44.5688,700.0
2005-04-01 13:20:00,57.24,57.28,57.24,57.27,2000.0,44.561,44.5921,44.561,44.5843,2000.0
2005-04-01 13:25:00,57.28,57.3,57.23,57.26,4500.0,44.5921,44.6077,44.5532,44.5766,4500.0
2005-04-01 13:30:00,57.23,57.49,57.17,57.17,10000.0,44.5532,44.7556,44.5065,44.5065,10000.0
2005-04-01 13:35:00,57.18,57.18,57.12,57.15,5000.0,44.5143,44.5143,44.4676,44.4909,5000.0
2005-04-01 13:40:00,57.14,57.15,57.11,57.12,3200.0,44.4831,44.4909,44.4598,44.4676,3200.0
2005-04-01 13:45:00,57.2,57.22,57.2,57.21,2400.0,44.5299,44.5454,44.5299,44.5376,2400.0
2005-04-01 13:50:00,57.25,57.25,57.2,57.21,4200.0,44.5688,44.5688,44.5299,44.5376,4200.0
2005-04-01 13:55:00,57.21,57.25,57.2,57.21,4400.0,44.5376,44.5688,44.5299,44.5376,4400.0
2005-04-01 14:00:00,57.21,57.5,57.21,57.49,23400.0,44.5376,44.7634,44.5376,44.7556,23400.0
2005-04-01 14:05:00,57.41,57.45,57.31,57.31,3800.0,44.6933,44.7245,44.6155,44.6155,3800.0
2005-04-01 14:10:00,57.3,57.37,57.3,57.36,6900.0,44.6077,44.6622,44.6077,44.6544,6900.0
2005-04-01 14:15:00,57.36,57.41,57.36,57.41,800.0,44.6544,44.6933,44.6544,44.6933,800.0
2005-04-01 14:20:00,57.41,57.44,57.38,57.43,2800.0,44.6933,44.7167,44.67,44.7089,2800.0
2005-04-01 14:25:00,57.42,57.42,57.32,57.32,3100.0,44.7011,44.7011,44.6233,44.6233,3100.0
2005-04-01 14:30:00,57.35,57.43,57.35,57.37,6700.0,44.6466,44.7089,44.6466,44.6622,6700.0
2005-04-01 14:35:00,57.37,57.37,57.3,57.3,2500.0,44.6622,44.6622,44.6077,44.6077,2500.0
2005-04-01 14:40:00,57.29,57.29,57.23,57.23,5900.0,44.5999,44.5999,44.5532,44.5532,5900.0
2005-04-01 14:45:00,57.23,57.26,57.22,57.26,5800.0,44.5532,44.5766,44.5454,44.5766,5800.0
2005-04-01 14:50:00,57.26,57.26,57.23,57.23,3000.0,44.5766,44.5766,44.5532,44.5532,3000.0
2005-04-01 14:55:00,57.23,57.24,57.2,57.2,5600.0,44.5532,44.561,44.5299,44.5299,5600.0
2005-04-01 15:00:00,57.2,57.29,57.19,57.27,10800.0,44.5299,44.5999,44.5221,44.5843,10800.0
2005-04-01 15:05:00,57.27,57.31,57.27,57.3,4000.0,44.5843,44.6155,44.5843,44.6077,4000.0
2005-04-01 15:10:00,57.29,57.39,57.28,57.39,7300.0,44.5999,44.6778,44.5921,44.6778,7300.0
2005-04-01 15:15:00,57.39,57.4,57.36,57.36,5300.0,44.6778,44.6856,44.6544,44.6544,5300.0
2005-04-01 15:20:00,57.37,57.38,57.29,57.3,11200.0,44.6622,44.67,44.5999,44.6077,11200.0
2005-04-01 15:25:00,57.3,57.3,57.22,57.22,6700.0,44.6077,44.6077,44.5454,44.5454,6700.0
2005-04-01 15:30:00,57.24,57.32,57.24,57.32,7500.0,44.561,44.6233,44.561,44.6233,7500.0
2005-04-01 15:35:00,57.37,57.46,57.32,57.32,9400.0,44.6622,44.7323,44.6233,44.6233,9400.0
2005-04-01 15:40:00,57.32,57.36,57.32,57.36,6200.0,44.6233,44.6544,44.6233,44.6544,6200.0
2005-04-01 15:45:00,57.36,57.44,57.36,57.43,7000.0,44.6544,44.7167,44.6544,44.7089,7000.0
2005-04-01 15:50:00,57.43,57.44,57.4,57.41,6500.0,44.7089,44.7167,44.6856,44.6933,6500.0
2005-04-01 15:55:00,57.42,57.43,57.37,57.4,8200.0,44.7011,44.7089,44.6622,44.6856,8200.0
2005-04-04 09:30:00,57.47,57.47,57.32,57.32,5500.0,44.74,44.74,44.6233,44.6233,5500.0
2005-04-04 09:35:00,57.27,57.28,57.1,57.1,1400.0,44.5843,44.5921,44.452,44.452,1400.0
2005-04-04 09:40:00,57.11,57.11,57.0,57.06,6800.0,44.4598,44.4598,44.3742,44.4209,6800.0
2005-04-04 09:45:00,57.06,57.25,57.04,57.25,2900.0,44.4209,44.5688,44.4053,44.5688,2900.0
2005-04-04 09:50:00,57.24,57.24,57.15,57.24,1300.0,44.561,44.561,44.4909,44.561,1300.0
2005-04-04 09:55:00,57.22,57.22,57.15,57.18,2000.0,44.5454,44.5454,44.4909,44.5143,2000.0
2005-04-04 10:00:00,57.18,57.24,57.17,57.24,1900.0,44.5143,44.561,44.5065,44.561,1900.0
2005-04-04 10:05:00,57.23,57.23,57.09,57.13,5300.0,44.5532,44.5532,44.4442,44.4754,5300.0
2005-04-04 10:10:00,57.1,57.11,57.08,57.09,5700.0,44.452,44.4598,44.4364,44.4442,5700.0
2005-04-04 10:15:00,57.09,57.09,57.04,57.04,7800.0,44.4442,44.4442,44.4053,44.4053,7800.0
2005-04-04 10:20:00,57.04,57.04,57.01,57.02,3000.0,44.4053,44.4053,44.3819,44.3897,3000.0
2005-04-04 10:25:00,57.02,57.02,56.94,56.94,900.0,44.3897,44.3897,44.3274,44.3274,900.0
2005-04-04 10:30:00,56.92,57.04,56.89,57.04,9300.0,44.3119,44.4053,44.2885,44.4053,9300.0
2005-04-04 10:35:00,57.04,57.09,57.01,57.05,5900.0,44.4053,44.4442,44.3819,44.4131,5900.0
2005-04-04 10:40:00,57.05,57.05,57.03,57.03,2200.0,44.4131,44.4131,44.3975,44.3975,2200.0
2005-04-04 10:45:00,57.03,57.03,56.99,57.02,8100.0,44.3975,44.3975,44.3664,44.3897,8100.0
2005-04-04 10:50:00,57.01,57.01,56.99,57.0,8600.0,44.3819,44.3819,44.3664,44.3742,8600.0
2005-04-04 10:55:00,57.0,57.0,56.99,56.99,5900.0,44.3742,44.3742,44.3664,44.3664,5900.0
2005-04-04 11:00:00,56.98,57.12,56.94,57.12,4600.0,44.3586,44.4676,44.3274,44.4676,4600.0
2005-04-04 11:05:00,57.1,57.14,57.09,57.1,5800.0,44.452,44.4831,44.4442,44.452,5800.0
2005-04-04 11:10:00,57.1,57.11,57.07,57.07,2000.0,44.452,44.4598,44.4287,44.4287,2000.0
2005-04-04 11:15:00,57.0,57.03,56.84,56.84,4700.0,44.3742,44.3975,44.2496,44.2496,4700.0
2005-04-04 11:20:00,56.84,56.85,56.83,56.83,900.0,44.2496,44.2574,44.2418,44.2418,900.0
2005-04-04 11:25:00,56.83,56.83,56.81,56.81,800.0,44.2418,44.2418,44.2262,44.2262,800.0
2005-04-04 11:30:00,56.81,56.84,56.81,56.84,2800.0,44.2262,44.2496,44.2262,44.2496,2800.0
2005-04-04 11:35:00,56.89,56.89,56.85,56.89,3700.0,44.2885,44.2885,44.2574,44.2885,3700.0
2005-04-04 11:40:00,56.88,56.88,56.84,56.84,1400.0,44.2807,44.2807,44.2496,44.2496,1400.0
2005-04-04 11:45:00,56.84,56.88,56.84,56.88,2600.0,44.2496,44.2807,44.2496,44.2807,2600.0
2005-04-04 11:50:00,56.88,56.9,56.88,56.9,6700.0,44.2807,44.2963,44.2807,44.2963,6700.0
2005-04-04 11:55:00,56.88,56.95,56.87,56.87,10400.0,44.2807,44.3352,44.273,44.273,10400.0
2005-04-04 12:00:00,56.88,56.9,56.87,56.9,1100.0,44.2807,44.2963,44.273,44.2963,1100.0
2005-04-04 12:05:00,56.9,56.9,56.86,56.86,900.0,44.2963,44.2963,44.2652,44.2652,900.0
2005-04-04 12:10:00,56.86,56.86,56.82,56.82,3800.0,44.2652,44.2652,44.234,44.234,3800.0
2005-04-04 12:15:00,56.81,56.82,56.75,56.81,5000.0,44.2262,44.234,44.1795,44.2262,5000.0
2005-04-04 12:20:00,56.82,56.83,56.75,56.75,1900.0,44.234,44.2418,44.1795,44.1795,1900.0
2005-04-04 12:25:00,56.73,56.75,56.73,56.75,1000.0,44.164,44.1795,44.164,44.1795,1000.0
2005-04-04 12:30:00,56.75,56.81,56.75,56.81,1600.0,44.1795,44.2262,44.1795,44.2262,1600.0
2005-04-04 12:35:00,56.81,56.9,56.81,56.9,1900.0,44.2262,44.2963,44.2262,44.2963,1900.0
2005-04-04 12:40:00,56.89,56.9,56.89,56.9,1500.0,44.2885,44.2963,44.2885,44.2963,1500.0
2005-04-04 12:45:00,56.9,56.91,56.9,56.9,7900.0,44.2963,44.3041,44.2963,44.2963,7900.0
2005-04-04 12:50:00,56.92,56.93,56.91,56.92,2300.0,44.3119,44.3197,44.3041,44.3119,2300.0
2005-04-04 12:55:00,56.92,56.93,56.91,56.92,7600.0,44.3119,44.3197,44.3041,44.3119,7600.0
2005-04-04 13:00:00,56.92,56.92,56.91,56.91,1600.0,44.3119,44.3119,44.3041,44.3041,1600.0
2005-04-04 13:05:00,56.9,56.9,56.88,56.88,1200.0,44.2963,44.2963,44.2807,44.2807,1200.0
2005-04-04 13:10:00,56.87,56.87,56.78,56.78,2100.0,44.273,44.273,44.2029,44.2029,2100.0
2005-04-04 13:15:00,56.79,56.79,56.72,56.72,3300.0,44.2107,44.2107,44.1562,44.1562,3300.0
2005-04-04 13:20:00,56.73,56.73,56.71,56.73,2900.0,44.164,44.164,44.1484,44.164,2900.0
2005-04-04 13:25:00,56.75,56.76,56.75,56.76,500.0,44.1795,44.1873,44.1795,44.1873,500.0
2005-04-04 13:30:00,56.79,56.83,56.79,56.8,2400.0,44.2107,44.2418,44.2107,44.2185,2400.0
2005-04-04 13:35:00,56.82,56.84,56.82,56.84,1500.0,44.234,44.2496,44.234,44.2496,1500.0
2005-04-04 13:40:00,56.83,56.85,56.83,56.85,1400.0,44.2418,44.2574,44.2418,44.2574,1400.0
2005-04-04 13:45:00,56.86,56.9,56.84,56.85,5000.0,44.2652,44.2963,44.2496,44.2574,5000.0
2005-04-04 13:50:00,56.85,56.85,56.85,56.85,300.0,44.2574,44.2574,44.2574,44.2574,300.0
2005-04-04 13:55:00,56.87,56.95,56.87,56.95,2800.0,44.273,44.3352,44.273,44.3352,2800.0
2005-04-04 14:00:00,56.95,56.95,56.91,56.92,7900.0,44.3352,44.3352,44.3041,44.3119,7900.0
2005-04-04 14:05:00,56.9,56.91,56.9,56.91,1100.0,44.2963,44.3041,44.2963,44.3041,1100.0
2005-04-04 14:10:00,56.92,56.92,56.89,56.89,2100.0,44.3119,44.3119,44.2885,44.2885,2100.0
2005-04-04 14:15:00,56.9,56.9,56.89,56.9,1700.0,44.2963,44.2963,44.2885,44.2963,1700.0
2005-04-04 14:20:00,56.89,56.91,56.89,56.91,2200.0,44.2885,44.3041,44.2885,44.3041,2200.0
2005-04-04 14:25:00,56.91,56.94,56.9,56.9,7000.0,44.3041,44.3274,44.2963,44.2963,7000.0
2005-04-04 14:30:00,56.9,56.91,56.86,56.86,8000.0,44.2963,44.3041,44.2652,44.2652,8000.0
2005-04-04 14:35:00,56.9,56.92,56.9,56.92,4000.0,44.2963,44.3119,44.2963,44.3119,4000.0
2005-04-04 14:40:00,56.92,56.94,56.92,56.94,3500.0,44.3119,44.3274,44.3119,44.3274,3500.0
2005-04-04 14:45:00,56.94,56.94,56.9,56.94,10700.0,44.3274,44.3274,44.2963,44.3274,10700.0
2005-04-04 14:50:00,56.94,56.96,56.94,56.96,1500.0,44.3274,44.343,44.3274,44.343,1500.0
2005-04-04 14:55:00,57.0,57.0,56.96,56.98,5400.0,44.3742,44.3742,44.343,44.3586,5400.0
2005-04-04 15:00:00,56.98,57.0,56.96,57.0,15000.0,44.3586,44.3742,44.343,44.3742,15000.0
2005-04-04 15:05:00,56.99,56.99,56.96,56.98,7700.0,44.3664,44.3664,44.343,44.3586,7700.0
2005-04-04 15:10:00,56.98,56.99,56.98,56.99,2500.0,44.3586,44.3664,44.3586,44.3664,2500.0
2005-04-04 15:15:00,56.99,57.0,56.97,56.99,17000.0,44.3664,44.3742,44.3508,44.3664,17000.0
2005-04-04 15:20:00,56.99,57.08,56.99,57.08,3600.0,44.3664,44.4364,44.3664,44.4364,3600.0
2005-04-04 15:25:00,57.09,57.15,57.09,57.15,2100.0,44.4442,44.4909,44.4442,44.4909,2100.0
2005-04-04 15:30:00,57.15,57.2,57.15,57.2,2900.0,44.4909,44.5299,44.4909,44.5299,2900.0
2005-04-04 15:35:00,57.2,57.2,57.18,57.19,2300.0,44.5299,44.5299,44.5143,44.5221,2300.0
2005-04-04 15:40:00,57.19,57.19,57.17,57.17,1900.0,44.5221,44.5221,44.5065,44.5065,1900.0
2005-04-04 15:45:00,57.16,57.16,57.02,57.02,3300.0,44.4987,44.4987,44.3897,44.3897,3300.0
2005-04-04 15:50:00,57.02,57.06,56.96,56.96,6000.0,44.3897,44.4209,44.343,44.343,6000.0
2005-04-04 15:55:00,56.96,57.05,56.93,57.02,10500.0,44.343,44.4131,44.3197,44.3897,10500.0
2005-04-05 09:30:00,57.18,57.18,57.05,57.05,2300.0,44.5143,44.5143,44.4131,44.4131,2300.0
2005-04-05 09:35:00,57.0,57.06,56.83,56.89,4100.0,44.3742,44.4209,44.2418,44.2885,4100.0
2005-04-05 09:40:00,56.89,56.98,56.83,56.98,3700.0,44.2885,44.3586,44.2418,44.3586,3700.0
2005-04-05 09:45:00,56.93,56.98,56.93,56.98,1500.0,44.3197,44.3586,44.3197,44.3586,1500.0
2005-04-05 09:50:00,56.98,57.29,56.98,57.15,21000.0,44.3586,44.5999,44.3586,44.4909,21000.0
2005-04-05 09:55:00,57.16,57.28,57.15,57.25,4000.0,44.4987,44.5921,44.4909,44.5688,4000.0
2005-04-05 10:00:00,57.23,57.23,57.1,57.21,600.0,44.5532,44.5532,44.452,44.5376,600.0
2005-04-05 10:05:00,57.16,57.23,57.16,57.18,1000.0,44.4987,44.5532,44.4987,44.5143,1000.0
2005-04-05 10:10:00,57.19,57.19,57.13,57.14,2700.0,44.5221,44.5221,44.4754,44.4831,2700.0
2005-04-05 10:15:00,57.14,57.17,57.14,57.17,900.0,44.4831,44.5065,44.4831,44.5065,900.0
2005-04-05 10:20:00,57.13,57.13,56.98,56.98,3400.0,44.4754,44.4754,44.3586,44.3586,3400.0
2005-04-05 10:25:00,56.97,56.98,56.93,56.93,2700.0,44.3508,44.3586,44.3197,44.3197,2700.0
2005-04-05 10:30:00,56.95,57.0,56.93,57.0,5700.0,44.3352,44.3742,44.3197,44.3742,5700.0
2005-04-05 10:35:00,57.0,57.02,57.0,57.02,2300.0,44.3742,44.3897,44.3742,44.3897,2300.0
2005-04-05 10:40:00,57.04,57.04,57.04,57.04,100.0,44.4053,44.4053,44.4053,44.4053,100.0
2005-04-05 10:45:00,57.0,57.0,56.96,56.97,900.0,44.3742,44.3742,44.343,44.3508,900.0
2005-04-05 10:50:00,56.94,56.96,56.94,56.94,1300.0,44.3274,44.343,44.3274,44.3274,1300.0
2005-04-05 10:55:00,56.94,56.94,56.94,56.94,1200.0,44.3274,44.3274,44.3274,44.3274,1200.0
2005-04-05 11:00:00,56.94,56.94,56.77,56.84,2100.0,44.3274,44.3274,44.1951,44.2496,2100.0
2005-04-05 11:05:00,56.83,56.85,56.83,56.85,400.0,44.2418,44.2574,44.2418,44.2574,400.0
2005-04-05 11:10:00,56.84,56.9,56.84,56.9,2200.0,44.2496,44.2963,44.2496,44.2963,2200.0
2005-04-05 11:15:00,56.88,56.88,56.87,56.87,700.0,44.2807,44.2807,44.273,44.273,700.0
2005-04-05 11:20:00,56.86,56.89,56.82,56.89,700.0,44.2652,44.2885,44.234,44.2885,700.0
2005-04-05 11:25:00,56.88,56.88,56.86,56.87,1300.0,44.2807,44.2807,44.2652,44.273,1300.0
2005-04-05 11:30:00,56.83,56.84,56.81,56.81,1900.0,44.2418,44.2496,44.2262,44.2262,1900.0
2005-04-05 11:35:00,56.81,56.85,56.81,56.84,4100.0,44.2262,44.2574,44.2262,44.2496,4100.0
2005-04-05 11:40:00,56.85,56.85,56.85,56.85,1300.0,44.2574,44.2574,44.2574,44.2574,1300.0
2005-04-05 11:45:00,56.83,56.83,56.82,56.83,800.0,44.2418,44.2418,44.234,44.2418,800.0
2005-04-05 11:50:00,56.81,56.81,56.8,56.8,300.0,44.2262,44.2262,44.2185,44.2185,300.0
2005-04-05 11:55:00,56.81,56.81,56.65,56.7,12200.0,44.2262,44.2262,44.1017,44.1406,12200.0
2005-04-05 12:00:00,56.71,56.71,56.7,56.7,2100.0,44.1484,44.1484,44.1406,44.1406,2100.0
2005-04-05 12:05:00,56.7,56.71,56.68,56.68,5000.0,44.1406,44.1484,44.125,44.125,5000.0
2005-04-05 12:10:00,56.68,56.8,56.67,56.77,7300.0,44.125,44.2185,44.1173,44.1951,7300.0
2005-04-05 12:15:00,56.78,56.82,56.78,56.82,9900.0,44.2029,44.234,44.2029,44.234,9900.0
2005-04-05 12:20:00,56.85,56.9,56.85,56.9,2200.0,44.2574,44.2963,44.2574,44.2963,2200.0
2005-04-05 12:25:00,56.9,56.93,56.9,56.93,1600.0,44.2963,44.3197,44.2963,44.3197,1600.0
2005-04-05 12:30:00,56.93,56.93,56.91,56.91,400.0,44.3197,44.3197,44.3041,44.3041,400.0
2005-04-05 12:35:00,56.91,56.91,56.86,56.89,2700.0,44.3041,44.3041,44.2652,44.2885,2700.0
2005-04-05 12:40:00,56.88,56.91,56.88,56.9,900.0,44.2807,44.3041,44.2807,44.2963,900.0
2005-04-05 12:45:00,56.9,56.92,56.9,56.92,700.0,44.2963,44.3119,44.2963,44.3119,700.0
2005-04-05 12:50:00,56.91,56.93,56.91,56.93,2300.0,44.3041,44.3197,44.3041,44.3197,2300.0
2005-04-05 12:55:00,56.93,56.93,56.91,56.92,300.0,44.3197,44.3197,44.3041,44.3119,300.0
2005-04-05 13:00:00,56.92,56.92,56.92,56.92,300.0,44.3119,44.3119,44.3119,44.3119,300.0
2005-04-05 13:05:00,56.94,56.94,56.92,56.93,900.0,44.3274,44.3274,44.3119,44.3197,900.0
2005-04-05 13:10:00,56.93,57.01,56.93,57.01,6100.0,44.3197,44.3819,44.3197,44.3819,6100.0
2005-04-05 13:15:00,57.03,57.03,57.02,57.03,800.0,44.3975,44.3975,44.3897,44.3975,800.0
2005-04-05 13:20:00,57.01,57.04,57.01,57.04,4100.0,44.3819,44.4053,44.3819,44.4053,4100.0
2005-04-05 13:25:00,57.01,57.04,57.01,57.04,2900.0,44.3819,44.4053,44.3819,44.4053,2900.0
2005-04-05 13:30:00,57.03,57.04,57.03,57.04,3700.0,44.3975,44.4053,44.3975,44.4053,3700.0
2005-04-05 13:35:00,57.03,57.05,57.02,57.03,3700.0,44.3975,44.4131,44.3897,44.3975,3700.0
2005-04-05 13:40:00,57.03,57.04,57.03,57.03,4200.0,44.3975,44.4053,44.3975,44.3975,4200.0
2005-04-05 13:45:00,56.99,57.1,56.99,57.04,4000.0,44.3664,44.452,44.3664,44.4053,4000.0
2005-04-05 13:50:00,57.07,57.07,57.05,57.05,1000.0,44.4287,44.4287,44.4131,44.4131,1000.0
2005-04-05 13:55:00,57.04,57.16,57.04,57.14,3800.0,44.4053,44.4987,44.4053,44.4831,3800.0
2005-04-05 14:00:00,57.12,57.13,57.05,57.06,5400.0,44.4676,44.4754,44.4131,44.4209,5400.0
2005-04-05 14:05:00,57.08,57.08,57.07,57.07,2400.0,44.4364,44.4364,44.4287,44.4287,2400.0
2005-04-05 14:10:00,57.03,57.04,56.98,56.98,1500.0,44.3975,44.4053,44.3586,44.3586,1500.0
2005-04-05 14:15:00,56.98,56.98,56.84,56.94,8100.0,44.3586,44.3586,44.2496,44.3274,8100.0
2005-04-05 14:20:00,56.9,57.04,56.9,57.03,14700.0,44.2963,44.4053,44.2963,44.3975,14700.0
2005-04-05 14:25:00,57.02,57.14,57.02,57.14,8100.0,44.3897,44.4831,44.3897,44.4831,8100.0
2005-04-05 14:30:00,57.14,57.14,57.12,57.12,1000.0,44.4831,44.4831,44.4676,44.4676,1000.0
2005-04-05 14:35:00,57.11,57.16,57.11,57.15,4500.0,44.4598,44.4987,44.4598,44.4909,4500.0
2005-04-05 14:40:00,57.16,57.16,57.13,57.13,3800.0,44.4987,44.4987,44.4754,44.4754,3800.0
2005-04-05 14:45:00,57.13,57.14,57.13,57.13,2300.0,44.4754,44.4831,44.4754,44.4754,2300.0
2005-04-05 14:50:00,57.14,57.14,57.13,57.13,4500.0,44.4831,44.4831,44.4754,44.4754,4500.0
2005-04-05 14:55:00,57.13,57.15,57.1,57.1,6000.0,44.4754,44.4909,44.452,44.452,6000.0
2005-04-05 15:00:00,57.1,57.16,57.1,57.16,12900.0,44.452,44.4987,44.452,44.4987,12900.0
2005-04-05 15:05:00,57.17,57.24,57.17,57.23,6900.0,44.5065,44.561,44.5065,44.5532,6900.0
2005-04-05 15:10:00,57.26,57.29,57.26,57.28,2200.0,44.5766,44.5999,44.5766,44.5921,2200.0
2005-04-05 15:15:00,57.28,57.29,57.24,57.25,2400.0,44.5921,44.5999,44.561,44.5688,2400.0
2005-04-05 15:20:00,57.25,57.26,57.25,57.25,4600.0,44.5688,44.5766,44.5688,44.5688,4600.0
2005-04-05 15:25:00,57.26,57.27,57.25,57.25,6400.0,44.5766,44.5843,44.5688,44.5688,6400.0
2005-04-05 15:30:00,57.26,57.26,57.24,57.26,12700.0,44.5766,44.5766,44.561,44.5766,12700.0
2005-04-05 15:35:00,57.25,57.26,57.23,57.26,11500.0,44.5688,44.5766,44.5532,44.5766,11500.0
2005-04-05 15:40:00,57.26,57.26,57.25,57.25,9500.0,44.5766,44.5766,44.5688,44.5688,9500.0
2005-04-05 15:45:00,57.26,57.26,57.24,57.25,8800.0,44.5766,44.5766,44.561,44.5688,8800.0
2005-04-05 15:50:00,57.26,57.26,57.24,57.25,8200.0,44.5766,44.5766,44.561,44.5688,8200.0
2005-04-05 15:55:00,57.25,57.26,57.25,57.25,8200.0,44.5688,44.5766,44.5688,44.5688,8200.0
2005-04-06 09:30:00,57.4,57.51,57.39,57.51,6100.0,44.6856,44.7712,44.6778,44.7712,6100.0
2005-04-06 09:35:00,57.51,57.57,57.51,57.52,2800.0,44.7712,44.8179,44.7712,44.779,2800.0
2005-04-06 09:40:00,57.52,57.52,57.36,57.36,1500.0,44.779,44.779,44.6544,44.6544,1500.0
2005-04-06 09:45:00,57.42,57.42,57.33,57.4,7100.0,44.7011,44.7011,44.6311,44.6856,7100.0
2005-04-06 09:50:00,57.4,57.4,57.17,57.19,4700.0,44.6856,44.6856,44.5065,44.5221,4700.0
2005-04-06 09:55:00,57.19,57.25,57.12,57.13,3100.0,44.5221,44.5688,44.4676,44.4754,3100.0
2005-04-06 10:00:00,57.09,57.11,57.09,57.11,2600.0,44.4442,44.4598,44.4442,44.4598,2600.0
2005-04-06 10:05:00,57.18,57.18,57.09,57.09,1400.0,44.5143,44.5143,44.4442,44.4442,1400.0
2005-04-06 10:10:00,57.18,57.18,57.1,57.13,1400.0,44.5143,44.5143,44.452,44.4754,1400.0
2005-04-06 10:15:00,57.1,57.11,57.1,57.1,500.0,44.452,44.4598,44.452,44.452,500.0
2005-04-06 10:20:00,57.07,57.07,57.07,57.07,200.0,44.4287,44.4287,44.4287,44.4287,200.0
2005-04-06 10:25:00,57.07,57.08,57.05,57.07,500.0,44.4287,44.4364,44.4131,44.4287,500.0
2005-04-06 10:30:00,57.05,57.15,57.04,57.04,3000.0,44.4131,44.4909,44.4053,44.4053,3000.0
2005-04-06 10:35:00,57.04,57.04,57.0,57.0,2200.0,44.4053,44.4053,44.3742,44.3742,2200.0
2005-04-06 10:40:00,56.98,57.01,56.98,57.01,1700.0,44.3586,44.3819,44.3586,44.3819,1700.0
2005-04-06 10:45:00,57.07,57.21,57.07,57.15,4100.0,44.4287,44.5376,44.4287,44.4909,4100.0
2005-04-06 10:50:00,57.12,57.14,57.12,57.14,300.0,44.4676,44.4831,44.4676,44.4831,300.0
2005-04-06 10:55:00,57.14,57.22,57.13,57.22,900.0,44.4831,44.5454,44.4754,44.5454,900.0
2005-04-06 11:00:00,57.22,57.22,57.1,57.2,9900.0,44.5454,44.5454,44.452,44.5299,9900.0
2005-04-06 11:05:00,57.2,57.3,57.2,57.24,1300.0,44.5299,44.6077,44.5299,44.561,1300.0
2005-04-06 11:10:00,57.26,57.39,57.26,57.39,1700.0,44.5766,44.6778,44.5766,44.6778,1700.0
2005-04-06 11:15:00,57.34,57.34,57.33,57.33,1800.0,44.6388,44.6388,44.6311,44.6311,1800.0
2005-04-06 11:20:00,57.3,57.3,57.29,57.29,300.0,44.6077,44.6077,44.5999,44.5999,300.0
2005-04-06 11:25:00,57.3,57.39,57.3,57.39,2500.0,44.6077,44.6778,44.6077,44.6778,2500.0
2005-04-06 11:30:00,57.39,57.4,57.35,57.35,1200.0,44.6778,44.6856,44.6466,44.6466,1200.0
2005-04-06 11:35:00,57.37,57.37,57.36,57.36,800.0,44.6622,44.6622,44.6544,44.6544,800.0
2005-04-06 11:40:00,57.37,57.37,57.31,57.32,1700.0,44.6622,44.6622,44.6155,44.6233,1700.0
2005-04-06 11:45:00,57.33,57.33,57.33,57.33,700.0,44.6311,44.6311,44.6311,44.6311,700.0
2005-04-06 11:50:00,57.33,57.39,57.33,57.38,900.0,44.6311,44.6778,44.6311,44.67,900.0
2005-04-06 11:55:00,57.38,57.38,57.33,57.33,400.0,44.67,44.67,44.6311,44.6311,400.0
2005-04-06 12:00:00,57.33,57.33,57.33,57.33,100.0,44.6311,44.6311,44.6311,44.6311,100.0
2005-04-06 12:05:00,57.31,57.31,57.3,57.31,1600.0,44.6155,44.6155,44.6077,44.6155,1600.0
2005-04-06 12:10:00,57.31,57.35,57.29,57.3,2300.0,44.6155,44.6466,44.5999,44.6077,2300.0
2005-04-06 12:15:00,57.29,57.35,57.21,57.21,3500.0,44.5999,44.6466,44.5376,44.5376,3500.0
2005-04-06 12:20:00,57.17,57.26,57.17,57.26,1300.0,44.5065,44.5766,44.5065,44.5766,1300.0
2005-04-06 12:25:00,57.28,57.37,57.28,57.34,2400.0,44.5921,44.6622,44.5921,44.6388,2400.0
2005-04-06 12:30:00,57.31,57.37,57.3,57.37,1000.0,44.6155,44.6622,44.6077,44.6622,1000.0
2005-04-06 12:35:00,57.4,57.5,57.4,57.49,2100.0,44.6856,44.7634,44.6856,44.7556,2100.0
2005-04-06 12:40:00,57.47,57.48,57.44,57.45,1100.0,44.74,44.7478,44.7167,44.7245,1100.0
2005-04-06 12:45:00,57.45,57.5,57.45,57.49,1400.0,44.7245,44.7634,44.7245,44.7556,1400.0
2005-04-06 12:50:00,57.47,57.47,57.41,57.43,800.0,44.74,44.74,44.6933,44.7089,800.0
2005-04-06 12:55:00,57.43,57.45,57.43,57.45,300.0,44.7089,44.7245,44.7089,44.7245,300.0
2005-04-06 13:00:00,57.5,57.54,57.5,57.53,600.0,44.7634,44.7945,44.7634,44.7868,600.0
2005-04-06 13:05:00,57.57,57.64,57.57,57.58,1200.0,44.8179,44.8724,44.8179,44.8257,1200.0
2005-04-06 13:10:00,57.56,57.56,57.5,57.5,900.0,44.8101,44.8101,44.7634,44.7634,900.0
2005-04-06 13:15:00,57.51,57.52,57.5,57.5,500.0,44.7712,44.779,44.7634,44.7634,500.0
2005-04-06 13:20:00,57.54,57.54,57.47,57.47,700.0,44.7945,44.7945,44.74,44.74,700.0
2005-04-06 13:25:00,57.44,57.44,57.44,57.44,100.0,44.7167,44.7167,44.7167,44.7167,100.0
2005-04-06 13:30:00,57.45,57.45,57.42,57.43,500.0,44.7245,44.7245,44.7011,44.7089,500.0
2005-04-06 13:35:00,57.43,57.45,57.43,57.45,300.0,44.7089,44.7245,44.7089,44.7245,300.0
2005-04-06 13:40:00,57.4,57.44,57.39,57.44,700.0,44.6856,44.7167,44.6778,44.7167,700.0
2005-04-06 13:45:00,57.43,57.43,57.32,57.33,1700.0,44.7089,44.7089,44.6233,44.6311,1700.0
2005-04-06 13:50:00,57.31,57.31,57.25,57.25,2600.0,44.6155,44.6155,44.5688,44.5688,2600.0
2005-04-06 13:55:00,57.27,57.27,57.19,57.23,2300.0,44.5843,44.5843,44.5221,44.5532,2300.0
2005-04-06 14:00:00,57.27,57.36,57.24,57.36,2200.0,44.5843,44.6544,44.561,44.6544,2200.0
2005-04-06 14:05:00,57.34,57.4,57.32,57.32,2300.0,44.6388,44.6856,44.6233,44.6233,2300.0
2005-04-06 14:10:00,57.33,57.39,57.31,57.35,2800.0,44.6311,44.6778,44.6155,44.6466,2800.0
2005-04-06 14:15:00,57.35,57.38,57.35,57.35,700.0,44.6466,44.67,44.6466,44.6466,700.0
2005-04-06 14:20:00,57.35,57.38,57.35,57.38,700.0,44.6466,44.67,44.6466,44.67,700.0
2005-04-06 14:25:00,57.4,57.44,57.38,57.44,700.0,44.6856,44.7167,44.67,44.7167,700.0
2005-04-06 14:30:00,57.42,57.42,57.36,57.41,1500.0,44.7011,44.7011,44.6544,44.6933,1500.0
2005-04-06 14:35:00,57.38,57.42,57.35,57.42,1300.0,44.67,44.7011,44.6466,44.7011,1300.0
2005-04-06 14:40:00,57.43,57.43,57.38,57.38,800.0,44.7089,44.7089,44.67,44.67,800.0
2005-04-06 14:45:00,57.39,57.41,57.38,57.39,1100.0,44.6778,44.6933,44.67,44.6778,1100.0
2005-04-06 14:50:00,57.39,57.39,57.38,57.38,200.0,44.6778,44.6778,44.67,44.67,200.0
2005-04-06 14:55:00,57.37,57.37,57.26,57.26,2400.0,44.6622,44.6622,44.5766,44.5766,2400.0
2005-04-06 15:00:00,57.29,57.31,57.27,57.31,1100.0,44.5999,44.6155,44.5843,44.6155,1100.0
2005-04-06 15:05:00,57.28,57.34,57.28,57.34,400.0,44.5921,44.6388,44.5921,44.6388,400.0
2005-04-06 15:10:00,57.37,57.43,56.45,57.41,1900.0,44.6622,44.7089,43.946,44.6933,1900.0
2005-04-06 15:15:00,57.41,57.41,57.32,57.33,5800.0,44.6933,44.6933,44.6233,44.6311,5800.0
2005-04-06 15:20:00,57.34,57.34,57.2,57.23,4100.0,44.6388,44.6388,44.5299,44.5532,4100.0
2005-04-06 15:25:00,57.23,57.23,57.15,57.15,2000.0,44.5532,44.5532,44.4909,44.4909,2000.0
2005-04-06 15:30:00,57.14,57.14,56.6,57.12,1400.0,44.4831,44.4831,44.0628,44.4676,1400.0
2005-04-06 15:35:00,57.11,57.26,57.11,57.23,7000.0,44.4598,44.5766,44.4598,44.5532,7000.0
2005-04-06 15:40:00,57.23,57.26,57.2,57.24,4600.0,44.5532,44.5766,44.5299,44.561,4600.0
2005-04-06 15:45:00,57.2,57.2,57.12,57.15,11200.0,44.5299,44.5299,44.4676,44.4909,11200.0
2005-04-06 15:50:00,57.15,57.26,57.14,57.24,9200.0,44.4909,44.5766,44.4831,44.561,9200.0
2005-04-06 15:55:00,57.25,57.3,57.23,57.24,7800.0,44.5688,44.6077,44.5532,44.561,7800.0
2005-04-07 09:30:00,57.12,57.12,56.82,56.98,10200.0,44.4676,44.4676,44.234,44.3586,10200.0
2005-04-07 09:35:00,57.02,57.24,57.02,57.22,4500.0,44.3897,44.561,44.3897,44.5454,4500.0
2005-04-07 09:40:00,57.24,57.29,57.1,57.1,5000.0,44.561,44.5999,44.452,44.452,5000.0
2005-04-07 09:45:00,57.1,57.25,57.06,57.2,3900.0,44.452,44.5688,44.4209,44.5299,3900.0
2005-04-07 09:50:00,57.22,57.36,57.21,57.36,5900.0,44.5454,44.6544,44.5376,44.6544,5900.0
2005-04-07 09:55:00,57.4,57.42,57.36,57.37,4600.0,44.6856,44.7011,44.6544,44.6622,4600.0
2005-04-07 10:00:00,57.35,57.37,57.24,57.3,5200.0,44.6466,44.6622,44.561,44.6077,5200.0
2005-04-07 10:05:00,57.3,57.37,57.3,57.34,2200.0,44.6077,44.6622,44.6077,44.6388,2200.0
2005-04-07 10:10:00,57.32,57.35,57.31,57.34,2400.0,44.6233,44.6466,44.6155,44.6388,2400.0
2005-04-07 10:15:00,57.36,57.44,57.36,57.44,1800.0,44.6544,44.7167,44.6544,44.7167,1800.0
2005-04-07 10:20:00,57.4,57.4,57.35,57.36,2000.0,44.6856,44.6856,44.6466,44.6544,2000.0
2005-04-07 10:25:00,57.35,57.35,57.31,57.33,1600.0,44.6466,44.6466,44.6155,44.6311,1600.0
2005-04-07 10:30:00,57.33,57.53,57.33,57.53,2300.0,44.6311,44.7868,44.6311,44.7868,2300.0
2005-04-07 10:35:00,57.5,57.56,57.5,57.56,2300.0,44.7634,44.8101,44.7634,44.8101,2300.0
2005-04-07 10:40:00,57.57,57.7,57.56,57.7,2600.0,44.8179,44.9191,44.8101,44.9191,2600.0
2005-04-07 10:45:00,57.7,57.75,57.67,57.75,5500.0,44.9191,44.958,44.8957,44.958,5500.0
2005-04-07 10:50:00,57.74,57.8,57.69,57.74,2700.0,44.9502,44.997,44.9113,44.9502,2700.0
2005-04-07 10:55:00,57.73,57.82,57.73,57.81,5700.0,44.9425,45.0125,44.9425,45.0047,5700.0
2005-04-07 11:00:00,57.83,57.91,57.82,57.85,11400.0,45.0203,45.0826,45.0125,45.0359,11400.0
2005-04-07 11:05:00,57.9,57.9,57.82,57.88,1900.0,45.0748,45.0748,45.0125,45.0592,1900.0
2005-04-07 11:10:00,57.88,57.89,57.86,57.86,2800.0,45.0592,45.067,45.0437,45.0437,2800.0
2005-04-07 11:15:00,57.83,57.83,57.77,57.82,4000.0,45.0203,45.0203,44.9736,45.0125,4000.0
2005-04-07 11:20:00,57.82,57.82,57.78,57.78,1300.0,45.0125,45.0125,44.9814,44.9814,1300.0
2005-04-07 11:25:00,57.78,57.79,57.74,57.74,2900.0,44.9814,44.9892,44.9502,44.9502,2900.0
2005-04-07 11:30:00,57.75,57.75,57.65,57.74,4700.0,44.958,44.958,44.8802,44.9502,4700.0
2005-04-07 11:35:00,57.74,57.74,57.72,57.74,3100.0,44.9502,44.9502,44.9347,44.9502,3100.0
2005-04-07 11:40:00,57.74,57.74,57.66,57.66,1800.0,44.9502,44.9502,44.888,44.888,1800.0
2005-04-07 11:45:00,57.66,57.72,57.59,57.59,5800.0,44.888,44.9347,44.8335,44.8335,5800.0
2005-04-07 11:50:00,57.59,57.65,57.59,57.62,3400.0,44.8335,44.8802,44.8335,44.8568,3400.0
2005-04-07 11:55:00,57.63,57.75,57.63,57.72,2300.0,44.8646,44.958,44.8646,44.9347,2300.0
2005-04-07 12:00:00,57.72,57.72,57.68,57.68,600.0,44.9347,44.9347,44.9035,44.9035,600.0
2005-04-07 12:05:00,57.67,57.69,57.65,57.67,2800.0,44.8957,44.9113,44.8802,44.8957,2800.0
2005-04-07 12:10:00,57.69,57.69,57.65,57.66,1400.0,44.9113,44.9113,44.8802,44.888,1400.0
2005-04-07 12:15:00,57.67,57.67,57.62,57.62,1400.0,44.8957,44.8957,44.8568,44.8568,1400.0
2005-04-07 12:20:00,57.61,57.61,57.58,57.59,1200.0,44.849,44.849,44.8257,44.8335,1200.0
2005-04-07 12:25:00,57.59,57.68,57.59,57.68,1400.0,44.8335,44.9035,44.8335,44.9035,1400.0
2005-04-07 12:30:00,57.68,57.75,57.64,57.75,1700.0,44.9035,44.958,44.8724,44.958,1700.0
2005-04-07 12:35:00,57.74,57.84,57.73,57.84,1500.0,44.9502,45.0281,44.9425,45.0281,1500.0
2005-04-07 12:40:00,57.84,57.91,57.83,57.83,2200.0,45.0281,45.0826,45.0203,45.0203,2200.0
2005-04-07 12:45:00,57.83,57.83,57.74,57.75,2700.0,45.0203,45.0203,44.9502,44.958,2700.0
2005-04-07 12:50:00,57.75,57.75,57.73,57.73,1600.0,44.958,44.958,44.9425,44.9425,1600.0
2005-04-07 12:55:00,57.71,57.72,57.71,57.71,1700.0,44.9269,44.9347,44.9269,44.9269,1700.0
2005-04-07 13:00:00,57.7,57.7,57.64,57.64,900.0,44.9191,44.9191,44.8724,44.8724,900.0
2005-04-07 13:05:00,57.63,57.66,57.41,57.44,8500.0,44.8646,44.888,44.6933,44.7167,8500.0
2005-04-07 13:10:00,57.43,57.45,57.41,57.41,2500.0,44.7089,44.7245,44.6933,44.6933,2500.0
2005-04-07 13:15:00,57.42,57.47,57.42,57.47,1100.0,44.7011,44.74,44.7011,44.74,1100.0
2005-04-07 13:20:00,57.47,57.47,57.43,57.46,1700.0,44.74,44.74,44.7089,44.7323,1700.0
2005-04-07 13:25:00,57.46,57.46,57.42,57.42,900.0,44.7323,44.7323,44.7011,44.7011,900.0
2005-04-07 13:30:00,57.41,57.41,57.4,57.4,1000.0,44.6933,44.6933,44.6856,44.6856,1000.0
2005-04-07 13:35:00,57.41,57.41,57.34,57.34,1300.0,44.6933,44.6933,44.6388,44.6388,1300.0
2005-04-07 13:40:00,57.36,57.36,57.29,57.29,3500.0,44.6544,44.6544,44.5999,44.5999,3500.0
2005-04-07 13:45:00,57.31,57.31,57.3,57.3,200.0,44.6155,44.6155,44.6077,44.6077,200.0
2005-04-07 13:50:00,57.28,57.28,57.23,57.27,1800.0,44.5921,44.5921,44.5532,44.5843,1800.0
2005-04-07 13:55:00,57.3,57.31,57.25,57.28,13200.0,44.6077,44.6155,44.5688,44.5921,13200.0
2005-04-07 14:00:00,57.27,57.28,57.27,57.28,2900.0,44.5843,44.5921,44.5843,44.5921,2900.0
2005-04-07 14:05:00,57.28,57.38,57.28,57.31,7200.0,44.5921,44.67,44.5921,44.6155,7200.0
2005-04-07 14:10:00,57.31,57.31,57.23,57.25,8600.0,44.6155,44.6155,44.5532,44.5688,8600.0
2005-04-07 14:15:00,57.23,57.23,57.19,57.22,2500.0,44.5532,44.5532,44.5221,44.5454,2500.0
2005-04-07 14:20:00,57.25,57.26,57.23,57.24,1600.0,44.5688,44.5766,44.5532,44.561,1600.0
2005-04-07 14:25:00,57.23,57.24,57.21,57.21,3300.0,44.5532,44.561,44.5376,44.5376,3300.0
2005-04-07 14:30:00,57.2,57.22,57.2,57.22,1400.0,44.5299,44.5454,44.5299,44.5454,1400.0
2005-04-07 14:35:00,57.24,57.41,57.24,57.29,6500.0,44.561,44.6933,44.561,44.5999,6500.0
2005-04-07 14:40:00,57.28,57.28,57.23,57.23,3500.0,44.5921,44.5921,44.5532,44.5532,3500.0
2005-04-07 14:45:00,57.24,57.28,57.24,57.27,5100.0,44.561,44.5921,44.561,44.5843,5100.0
2005-04-07 14:50:00,57.28,57.29,57.28,57.28,3900.0,44.5921,44.5999,44.5921,44.5921,3900.0
2005-04-07 14:55:00,57.28,57.28,57.24,57.26,3600.0,44.5921,44.5921,44.561,44.5766,3600.0
2005-04-07 15:00:00,57.26,57.28,57.25,57.25,4000.0,44.5766,44.5921,44.5688,44.5688,4000.0
2005-04-07 15:05:00,57.25,57.26,57.21,57.21,4600.0,44.5688,44.5766,44.5376,44.5376,4600.0
2005-04-07 15:10:00,57.21,57.21,57.18,57.18,1700.0,44.5376,44.5376,44.5143,44.5143,1700.0
2005-04-07 15:15:00,57.19,57.23,57.18,57.22,5800.0,44.5221,44.5532,44.5143,44.5454,5800.0
2005-04-07 15:20:00,57.22,57.24,57.17,57.24,7500.0,44.5454,44.561,44.5065,44.561,7500.0
2005-04-07 15:25:00,57.29,57.31,57.29,57.29,4200.0,44.5999,44.6155,44.5999,44.5999,4200.0
2005-04-07 15:30:00,57.29,57.3,57.29,57.3,4700.0,44.5999,44.6077,44.5999,44.6077,4700.0
2005-04-07 15:35:00,57.31,57.31,57.29,57.29,5800.0,44.6155,44.6155,44.5999,44.5999,5800.0
2005-04-07 15:40:00,57.28,57.28,57.2,57.2,2300.0,44.5921,44.5921,44.5299,44.5299,2300.0
2005-04-07 15:45:00,57.2,57.2,57.16,57.2,10600.0,44.5299,44.5299,44.4987,44.5299,10600.0
2005-04-07 15:50:00,57.25,57.39,57.25,57.38,5600.0,44.5688,44.6778,44.5688,44.67,5600.0
2005-04-07 15:55:00,57.38,57.4,57.37,57.39,8600.0,44.67,44.6856,44.6622,44.6778,8600.0
2005-04-08 09:30:00,57.36,57.36,57.29,57.3,2900.0,44.6544,44.6544,44.5999,44.6077,2900.0
2005-04-08 09:35:00,57.28,57.28,57.26,57.26,600.0,44.5921,44.5921,44.5766,44.5766,600.0
2005-04-08 09:40:00,57.17,57.23,57.09,57.23,2900.0,44.5065,44.5532,44.4442,44.5532,2900.0
2005-04-08 09:45:00,57.16,57.16,57.09,57.09,1600.0,44.4987,44.4987,44.4442,44.4442,1600.0
2005-04-08 09:50:00,57.09,57.16,57.02,57.14,2200.0,44.4442,44.4987,44.3897,44.4831,2200.0
2005-04-08 09:55:00,57.15,57.15,57.1,57.1,300.0,44.4909,44.4909,44.452,44.452,300.0
2005-04-08 10:00:00,57.19,57.41,57.19,57.4,4300.0,44.5221,44.6933,44.5221,44.6856,4300.0
2005-04-08 10:05:00,57.4,57.46,57.39,57.39,1500.0,44.6856,44.7323,44.6778,44.6778,1500.0
2005-04-08 10:10:00,57.44,57.44,57.43,57.44,1200.0,44.7167,44.7167,44.7089,44.7167,1200.0
2005-04-08 10:15:00,57.44,57.5,57.44,57.5,1600.0,44.7167,44.7634,44.7167,44.7634,1600.0
2005-04-08 10:20:00,57.55,57.59,57.55,57.56,600.0,44.8023,44.8335,44.8023,44.8101,600.0
2005-04-08 10:25:00,57.64,57.67,57.44,57.44,4500.0,44.8724,44.8957,44.7167,44.7167,4500.0
2005-04-08 10:30:00,57.42,57.42,57.39,57.4,4300.0,44.7011,44.7011,44.6778,44.6856,4300.0
2005-04-08 10:35:00,57.4,57.4,57.29,57.29,2200.0,44.6856,44.6856,44.5999,44.5999,2200.0
2005-04-08 10:40:00,57.27,57.38,57.27,57.33,3300.0,44.5843,44.67,44.5843,44.6311,3300.0
2005-04-08 10:45:00,57.33,57.33,57.3,57.32,2600.0,44.6311,44.6311,44.6077,44.6233,2600.0
2005-04-08 10:50:00,57.33,57.34,57.33,57.34,2700.0,44.6311,44.6388,44.6311,44.6388,2700.0
2005-04-08 10:55:00,57.34,57.35,57.34,57.34,1400.0,44.6388,44.6466,44.6388,44.6388,1400.0
2005-04-08 11:00:00,57.34,57.35,57.31,57.31,2500.0,44.6388,44.6466,44.6155,44.6155,2500.0
2005-04-08 11:05:00,57.34,57.34,57.29,57.29,900.0,44.6388,44.6388,44.5999,44.5999,900.0
2005-04-08 11:10:00,57.29,57.4,57.29,57.4,4200.0,44.5999,44.6856,44.5999,44.6856,4200.0
2005-04-08 11:15:00,57.4,57.42,57.39,57.42,3000.0,44.6856,44.7011,44.6778,44.7011,3000.0
2005-04-08 11:20:00,57.42,57.42,57.39,57.4,2000.0,44.7011,44.7011,44.6778,44.6856,2000.0
2005-04-08 11:25:00,57.37,57.37,57.33,57.35,2000.0,44.6622,44.6622,44.6311,44.6466,2000.0
2005-04-08 11:30:00,57.31,57.32,57.28,57.29,2000.0,44.6155,44.6233,44.5921,44.5999,2000.0
2005-04-08 11:35:00,57.3,57.41,57.3,57.41,3900.0,44.6077,44.6933,44.6077,44.6933,3900.0
2005-04-08 11:40:00,57.4,57.42,57.38,57.38,2500.0,44.6856,44.7011,44.67,44.67,2500.0
2005-04-08 11:45:00,57.36,57.36,57.31,57.31,1900.0,44.6544,44.6544,44.6155,44.6155,1900.0
2005-04-08 11:50:00,57.33,57.39,57.33,57.35,2900.0,44.6311,44.6778,44.6311,44.6466,2900.0
2005-04-08 11:55:00,57.36,57.45,57.36,57.4,3600.0,44.6544,44.7245,44.6544,44.6856,3600.0
2005-04-08 12:00:00,57.41,57.49,57.4,57.44,6500.0,44.6933,44.7556,44.6856,44.7167,6500.0
2005-04-08 12:05:00,57.44,57.46,57.44,57.44,3500.0,44.7167,44.7323,44.7167,44.7167,3500.0
2005-04-08 12:10:00,57.46,57.51,57.46,57.49,3500.0,44.7323,44.7712,44.7323,44.7556,3500.0
2005-04-08 12:15:00,57.48,57.49,57.43,57.43,2200.0,44.7478,44.7556,44.7089,44.7089,2200.0
2005-04-08 12:20:00,57.44,57.46,57.44,57.46,1000.0,44.7167,44.7323,44.7167,44.7323,1000.0
2005-04-08 12:25:00,57.46,57.5,57.45,57.5,5200.0,44.7323,44.7634,44.7245,44.7634,5200.0
2005-04-08 12:30:00,57.51,57.51,57.4,57.47,7400.0,44.7712,44.7712,44.6856,44.74,7400.0
2005-04-08 12:35:00,57.47,57.5,57.45,57.48,6700.0,44.74,44.7634,44.7245,44.7478,6700.0
2005-04-08 12:40:00,57.48,57.65,57.48,57.59,12100.0,44.7478,44.8802,44.7478,44.8335,12100.0
2005-04-08 12:45:00,57.57,57.57,57.55,57.56,800.0,44.8179,44.8179,44.8023,44.8101,800.0
2005-04-08 12:50:00,57.54,57.54,57.53,57.54,700.0,44.7945,44.7945,44.7868,44.7945,700.0
2005-04-08 12:55:00,57.54,57.54,57.54,57.54,0.0,44.7945,44.7945,44.7945,44.7945,0.0
2005-04-08 13:00:00,57.5,57.5,57.49,57.49,300.0,44.7634,44.7634,44.7556,44.7556,300.0
2005-04-08 13:05:00,57.5,57.52,57.49,57.49,1600.0,44.7634,44.779,44.7556,44.7556,1600.0
2005-04-08 13:10:00,57.5,57.58,57.5,57.52,1900.0,44.7634,44.8257,44.7634,44.779,1900.0
2005-04-08 13:15:00,57.52,57.52,57.38,57.38,4200.0,44.779,44.779,44.67,44.67,4200.0
2005-04-08 13:20:00,57.38,57.43,57.38,57.4,3200.0,44.67,44.7089,44.67,44.6856,3200.0
2005-04-08 13:25:00,57.4,57.45,57.4,57.45,1300.0,44.6856,44.7245,44.6856,44.7245,1300.0
2005-04-08 13:30:00,57.42,57.42,57.32,57.33,1900.0,44.7011,44.7011,44.6233,44.6311,1900.0
2005-04-08 13:35:00,57.34,57.41,57.34,57.4,1800.0,44.6388,44.6933,44.6388,44.6856,1800.0
2005-04-08 13:40:00,57.41,57.43,57.41,57.43,600.0,44.6933,44.7089,44.6933,44.7089,600.0
2005-04-08 13:45:00,57.39,57.39,57.39,57.39,100.0,44.6778,44.6778,44.6778,44.6778,100.0
2005-04-08 13:50:00,57.39,57.47,57.37,57.39,3300.0,44.6778,44.74,44.6622,44.6778,3300.0
2005-04-08 13:55:00,57.4,57.4,57.4,57.4,100.0,44.6856,44.6856,44.6856,44.6856,100.0
2005-04-08 14:00:00,57.38,57.38,57.31,57.38,2100.0,44.67,44.67,44.6155,44.67,2100.0
2005-04-08 14:05:00,57.37,57.37,57.31,57.34,3600.0,44.6622,44.6622,44.6155,44.6388,3600.0
2005-04-08 14:10:00,57.33,57.38,57.33,57.38,1000.0,44.6311,44.67,44.6311,44.67,1000.0
2005-04-08 14:15:00,57.39,57.48,57.39,57.46,5000.0,44.6778,44.7478,44.6778,44.7323,5000.0
2005-04-08 14:20:00,57.45,57.46,57.45,57.46,800.0,44.7245,44.7323,44.7245,44.7323,800.0
2005-04-08 14:25:00,57.44,57.44,57.39,57.39,5300.0,44.7167,44.7167,44.6778,44.6778,5300.0
2005-04-08 14:30:00,57.39,57.39,57.35,57.35,400.0,44.6778,44.6778,44.6466,44.6466,400.0
2005-04-08 14:35:00,57.34,57.34,57.31,57.31,400.0,44.6388,44.6388,44.6155,44.6155,400.0
2005-04-08 14:40:00,57.32,57.32,57.3,57.3,1100.0,44.6233,44.6233,44.6077,44.6077,1100.0
2005-04-08 14:45:00,57.29,57.3,57.28,57.29,800.0,44.5999,44.6077,44.5921,44.5999,800.0
2005-04-08 14:50:00,57.31,57.31,57.3,57.3,500.0,44.6155,44.6155,44.6077,44.6077,500.0
2005-04-08 14:55:00,57.29,57.33,57.29,57.32,1100.0,44.5999,44.6311,44.5999,44.6233,1100.0
2005-04-08 15:00:00,57.27,57.31,57.26,57.28,1200.0,44.5843,44.6155,44.5766,44.5921,1200.0
2005-04-08 15:05:00,57.27,57.28,57.24,57.25,1800.0,44.5843,44.5921,44.561,44.5688,1800.0
2005-04-08 15:10:00,57.26,57.26,57.2,57.2,2000.0,44.5766,44.5766,44.5299,44.5299,2000.0
2005-04-08 15:15:00,57.2,57.25,57.15,57.15,2900.0,44.5299,44.5688,44.4909,44.4909,2900.0
2005-04-08 15:20:00,57.16,57.18,57.12,57.18,1700.0,44.4987,44.5143,44.4676,44.5143,1700.0
2005-04-08 15:25:00,57.18,57.21,57.18,57.19,900.0,44.5143,44.5376,44.5143,44.5221,900.0
2005-04-08 15:30:00,57.18,57.25,57.17,57.24,3700.0,44.5143,44.5688,44.5065,44.561,3700.0
2005-04-08 15:35:00,57.23,57.27,57.23,57.27,2300.0,44.5532,44.5843,44.5532,44.5843,2300.0
2005-04-08 15:40:00,57.27,57.28,57.23,57.27,7000.0,44.5843,44.5921,44.5532,44.5843,7000.0
2005-04-08 15:45:00,57.27,57.3,57.27,57.3,10500.0,44.5843,44.6077,44.5843,44.6077,10500.0
2005-04-08 15:50:00,57.3,57.3,57.24,57.25,11600.0,44.6077,44.6077,44.561,44.5688,11600.0
2005-04-08 15:55:00,57.27,57.27,57.25,57.25,7600.0,44.5843,44.5843,44.5688,44.5688,7600.0
2005-04-11 09:30:00,57.33,57.33,57.3,57.33,2000.0,44.6311,44.6311,44.6077,44.6311,2000.0
2005-04-11 09:35:00,57.35,57.35,57.33,57.33,900.0,44.6466,44.6466,44.6311,44.6311,900.0
2005-04-11 09:40:00,57.25,57.25,57.2,57.2,600.0,44.5688,44.5688,44.5299,44.5299,600.0
2005-04-11 09:45:00,57.2,57.2,57.12,57.13,1600.0,44.5299,44.5299,44.4676,44.4754,1600.0
2005-04-11 09:50:00,57.12,57.17,57.12,57.17,1700.0,44.4676,44.5065,44.4676,44.5065,1700.0
2005-04-11 09:55:00,57.17,57.17,57.11,57.11,1500.0,44.5065,44.5065,44.4598,44.4598,1500.0
2005-04-11 10:00:00,57.1,57.11,57.07,57.08,1100.0,44.452,44.4598,44.4287,44.4364,1100.0
2005-04-11 10:05:00,57.15,57.15,57.15,57.15,300.0,44.4909,44.4909,44.4909,44.4909,300.0
2005-04-11 10:10:00,57.13,57.13,57.13,57.13,300.0,44.4754,44.4754,44.4754,44.4754,300.0
2005-04-11 10:15:00,57.13,57.14,57.13,57.13,1600.0,44.4754,44.4831,44.4754,44.4754,1600.0
2005-04-11 10:20:00,57.11,57.11,57.0,57.01,2600.0,44.4598,44.4598,44.3742,44.3819,2600.0
2005-04-11 10:25:00,57.01,57.01,56.94,57.0,2500.0,44.3819,44.3819,44.3274,44.3742,2500.0
2005-04-11 10:30:00,57.0,57.1,57.0,57.1,2900.0,44.3742,44.452,44.3742,44.452,2900.0
2005-04-11 10:35:00,57.1,57.11,57.07,57.07,1400.0,44.452,44.4598,44.4287,44.4287,1400.0
2005-04-11 10:40:00,57.04,57.05,57.04,57.05,3100.0,44.4053,44.4131,44.4053,44.4131,3100.0
2005-04-11 10:45:00,57.05,57.05,57.02,57.03,500.0,44.4131,44.4131,44.3897,44.3975,500.0
2005-04-11 10:50:00,57.02,57.02,56.93,56.94,1500.0,44.3897,44.3897,44.3197,44.3274,1500.0
2005-04-11 10:55:00,56.94,56.95,56.94,56.95,1100.0,44.3274,44.3352,44.3274,44.3352,1100.0
2005-04-11 11:00:00,56.96,57.0,56.96,57.0,1300.0,44.343,44.3742,44.343,44.3742,1300.0
2005-04-11 11:05:00,57.01,57.02,57.01,57.02,1100.0,44.3819,44.3897,44.3819,44.3897,1100.0
2005-04-11 11:10:00,57.03,57.03,57.03,57.03,500.0,44.3975,44.3975,44.3975,44.3975,500.0
2005-04-11 11:15:00,57.02,57.02,57.0,57.01,2600.0,44.3897,44.3897,44.3742,44.3819,2600.0
2005-04-11 11:20:00,57.01,57.02,57.0,57.01,1400.0,44.3819,44.3897,44.3742,44.3819,1400.0
2005-04-11 11:25:00,57.0,57.01,57.0,57.01,1100.0,44.3742,44.3819,44.3742,44.3819,1100.0
2005-04-11 11:30:00,57.0,57.01,57.0,57.0,6200.0,44.3742,44.3819,44.3742,44.3742,6200.0
2005-04-11 11:35:00,57.01,57.12,57.01,57.12,1800.0,44.3819,44.4676,44.3819,44.4676,1800.0
2005-04-11 11:40:00,57.12,57.15,57.12,57.13,1500.0,44.4676,44.4909,44.4676,44.4754,1500.0
2005-04-11 11:45:00,57.13,57.14,57.13,57.14,2000.0,44.4754,44.4831,44.4754,44.4831,2000.0
2005-04-11 11:50:00,57.11,57.13,57.11,57.13,1100.0,44.4598,44.4754,44.4598,44.4754,1100.0
2005-04-11 11:55:00,57.12,57.13,57.07,57.13,1400.0,44.4676,44.4754,44.4287,44.4754,1400.0
2005-04-11 12:00:00,57.13,57.23,57.13,57.23,2700.0,44.4754,44.5532,44.4754,44.5532,2700.0
2005-04-11 12:05:00,57.28,57.28,57.25,57.25,500.0,44.5921,44.5921,44.5688,44.5688,500.0
2005-04-11 12:10:00,57.26,57.27,57.26,57.27,600.0,44.5766,44.5843,44.5766,44.5843,600.0
2005-04-11 12:15:00,57.28,57.32,57.26,57.32,1400.0,44.5921,44.6233,44.5766,44.6233,1400.0
2005-04-11 12:20:00,57.33,57.44,57.33,57.43,3300.0,44.6311,44.7167,44.6311,44.7089,3300.0
2005-04-11 12:25:00,57.44,57.56,57.42,57.56,5300.0,44.7167,44.8101,44.7011,44.8101,5300.0
2005-04-11 12:30:00,57.57,57.59,57.57,57.58,2700.0,44.8179,44.8335,44.8179,44.8257,2700.0
2005-04-11 12:35:00,57.58,57.58,57.53,57.54,1200.0,44.8257,44.8257,44.7868,44.7945,1200.0
2005-04-11 12:40:00,57.53,57.57,57.53,57.57,2700.0,44.7868,44.8179,44.7868,44.8179,2700.0
2005-04-11 12:45:00,57.56,57.57,57.54,57.57,7400.0,44.8101,44.8179,44.7945,44.8179,7400.0
2005-04-11 12:50:00,57.57,57.6,57.56,57.6,1800.0,44.8179,44.8413,44.8101,44.8413,1800.0
2005-04-11 12:55:00,57.58,57.65,57.58,57.65,900.0,44.8257,44.8802,44.8257,44.8802,900.0
2005-04-11 13:00:00,57.6,57.63,57.6,57.6,500.0,44.8413,44.8646,44.8413,44.8413,500.0
2005-04-11 13:05:00,57.6,57.6,57.56,57.56,3500.0,44.8413,44.8413,44.8101,44.8101,3500.0
2005-04-11 13:10:00,57.56,57.59,57.56,57.56,2000.0,44.8101,44.8335,44.8101,44.8101,2000.0
2005-04-11 13:15:00,57.56,57.57,57.56,57.56,2500.0,44.8101,44.8179,44.8101,44.8101,2500.0
2005-04-11 13:20:00,57.55,57.55,57.45,57.45,1500.0,44.8023,44.8023,44.7245,44.7245,1500.0
2005-04-11 13:25:00,57.43,57.47,57.43,57.47,700.0,44.7089,44.74,44.7089,44.74,700.0
2005-04-11 13:30:00,57.5,57.56,57.49,57.56,1900.0,44.7634,44.8101,44.7556,44.8101,1900.0
2005-04-11 13:35:00,57.56,57.56,57.56,57.56,0.0,44.8101,44.8101,44.8101,44.8101,0.0
2005-04-11 13:40:00,57.59,57.59,57.47,57.52,1900.0,44.8335,44.8335,44.74,44.779,1900.0
2005-04-11 13:45:00,57.52,57.53,57.5,57.5,3900.0,44.779,44.7868,44.7634,44.7634,3900.0
2005-04-11 13:50:00,57.5,57.51,57.46,57.47,4100.0,44.7634,44.7712,44.7323,44.74,4100.0
2005-04-11 13:55:00,57.46,57.53,57.46,57.53,4200.0,44.7323,44.7868,44.7323,44.7868,4200.0
2005-04-11 14:00:00,57.52,57.54,57.49,57.54,1600.0,44.779,44.7945,44.7556,44.7945,1600.0
2005-04-11 14:05:00,57.53,57.54,57.53,57.53,1000.0,44.7868,44.7945,44.7868,44.7868,1000.0
2005-04-11 14:10:00,57.55,57.55,57.54,57.54,900.0,44.8023,44.8023,44.7945,44.7945,900.0
2005-04-11 14:15:00,57.54,57.54,57.54,57.54,0.0,44.7945,44.7945,44.7945,44.7945,0.0
2005-04-11 14:20:00,57.52,57.59,57.52,57.57,2100.0,44.779,44.8335,44.779,44.8179,2100.0
2005-04-11 14:25:00,57.59,57.59,57.54,57.55,1500.0,44.8335,44.8335,44.7945,44.8023,1500.0
2005-04-11 14:30:00,57.58,57.6,57.53,57.6,3300.0,44.8257,44.8413,44.7868,44.8413,3300.0
2005-04-11 14:35:00,57.6,57.6,57.59,57.59,2100.0,44.8413,44.8413,44.8335,44.8335,2100.0
2005-04-11 14:40:00,57.59,57.63,57.59,57.63,4700.0,44.8335,44.8646,44.8335,44.8646,4700.0
2005-04-11 14:45:00,57.65,57.69,57.65,57.69,1600.0,44.8802,44.9113,44.8802,44.9113,1600.0
2005-04-11 14:50:00,57.68,57.69,57.64,57.64,2000.0,44.9035,44.9113,44.8724,44.8724,2000.0
2005-04-11 14:55:00,57.64,57.71,57.64,57.71,2400.0,44.8724,44.9269,44.8724,44.9269,2400.0
2005-04-11 15:00:00,57.71,57.71,57.66,57.66,2500.0,44.9269,44.9269,44.888,44.888,2500.0
2005-04-11 15:05:00,57.66,57.7,57.58,57.7,4700.0,44.888,44.9191,44.8257,44.9191,4700.0
2005-04-11 15:10:00,57.7,57.71,57.66,57.66,2900.0,44.9191,44.9269,44.888,44.888,2900.0
2005-04-11 15:15:00,57.66,57.67,57.65,57.65,3100.0,44.888,44.8957,44.8802,44.8802,3100.0
2005-04-11 15:20:00,57.64,57.65,57.62,57.62,1500.0,44.8724,44.8802,44.8568,44.8568,1500.0
2005-04-11 15:25:00,57.61,57.61,57.51,57.51,1900.0,44.849,44.849,44.7712,44.7712,1900.0
2005-04-11 15:30:00,57.5,57.52,57.42,57.42,4200.0,44.7634,44.779,44.7011,44.7011,4200.0
2005-04-11 15:35:00,57.43,57.45,57.43,57.43,26200.0,44.7089,44.7245,44.7089,44.7089,26200.0
2005-04-11 15:40:00,57.42,57.43,57.37,57.37,3700.0,44.7011,44.7089,44.6622,44.6622,3700.0
2005-04-11 15:45:00,57.37,57.38,57.34,57.34,15300.0,44.6622,44.67,44.6388,44.6388,15300.0
2005-04-11 15:50:00,57.34,57.45,57.34,57.35,16100.0,44.6388,44.7245,44.6388,44.6466,16100.0
2005-04-11 15:55:00,57.35,57.35,57.31,57.32,9400.0,44.6466,44.6466,44.6155,44.6233,9400.0
2005-04-12 09:30:00,57.1,57.11,57.09,57.1,3300.0,44.452,44.4598,44.4442,44.452,3300.0
2005-04-12 09:35:00,57.12,57.14,57.12,57.14,1800.0,44.4676,44.4831,44.4676,44.4831,1800.0
2005-04-12 09:40:00,57.17,57.21,57.17,57.21,1700.0,44.5065,44.5376,44.5065,44.5376,1700.0
2005-04-12 09:45:00,57.28,57.3,57.2,57.24,7200.0,44.5921,44.6077,44.5299,44.561,7200.0
2005-04-12 09:50:00,57.24,57.29,57.24,57.29,2000.0,44.561,44.5999,44.561,44.5999,2000.0
2005-04-12 09:55:00,57.26,57.26,57.24,57.24,2900.0,44.5766,44.5766,44.561,44.561,2900.0
2005-04-12 10:00:00,57.24,57.24,57.14,57.18,5500.0,44.561,44.561,44.4831,44.5143,5500.0
2005-04-12 10:05:00,57.24,57.24,57.21,57.21,900.0,44.561,44.561,44.5376,44.5376,900.0
2005-04-12 10:10:00,57.18,57.18,57.11,57.13,1700.0,44.5143,44.5143,44.4598,44.4754,1700.0
2005-04-12 10:15:00,57.14,57.24,57.14,57.23,2100.0,44.4831,44.561,44.4831,44.5532,2100.0
2005-04-12 10:20:00,57.25,57.26,57.25,57.26,1000.0,44.5688,44.5766,44.5688,44.5766,1000.0
2005-04-12 10:25:00,57.27,57.28,57.27,57.28,1100.0,44.5843,44.5921,44.5843,44.5921,1100.0
2005-04-12 10:30:00,57.27,57.27,57.25,57.25,2600.0,44.5843,44.5843,44.5688,44.5688,2600.0
2005-04-12 10:35:00,57.17,57.17,57.03,57.03,5600.0,44.5065,44.5065,44.3975,44.3975,5600.0
2005-04-12 10:40:00,57.02,57.02,56.89,56.89,2200.0,44.3897,44.3897,44.2885,44.2885,2200.0
2005-04-12 10:45:00,56.89,56.9,56.87,56.87,4400.0,44.2885,44.2963,44.273,44.273,4400.0
2005-04-12 10:50:00,56.86,56.88,56.83,56.84,2800.0,44.2652,44.2807,44.2418,44.2496,2800.0
2005-04-12 10:55:00,56.84,56.9,56.84,56.9,600.0,44.2496,44.2963,44.2496,44.2963,600.0
2005-04-12 11:00:00,56.92,56.92,56.92,56.92,1800.0,44.3119,44.3119,44.3119,44.3119,1800.0
2005-04-12 11:05:00,56.93,56.94,56.93,56.94,700.0,44.3197,44.3274,44.3197,44.3274,700.0
2005-04-12 11:10:00,56.92,56.93,56.86,56.87,1400.0,44.3119,44.3197,44.2652,44.273,1400.0
2005-04-12 11:15:00,56.86,56.86,56.82,56.82,1100.0,44.2652,44.2652,44.234,44.234,1100.0
2005-04-12 11:20:00,56.83,56.86,56.83,56.86,1100.0,44.2418,44.2652,44.2418,44.2652,1100.0
2005-04-12 11:25:00,56.87,56.87,56.86,56.86,900.0,44.273,44.273,44.2652,44.2652,900.0
2005-04-12 11:30:00,56.83,56.83,56.83,56.83,1100.0,44.2418,44.2418,44.2418,44.2418,1100.0
2005-04-12 11:35:00,56.83,56.83,56.83,56.83,39500.0,44.2418,44.2418,44.2418,44.2418,39500.0
2005-04-12 11:40:00,56.79,56.83,56.78,56.79,23400.0,44.2107,44.2418,44.2029,44.2107,23400.0
2005-04-12 11:45:00,56.78,56.81,56.77,56.81,4900.0,44.2029,44.2262,44.1951,44.2262,4900.0
2005-04-12 11:50:00,56.79,56.8,56.79,56.8,1900.0,44.2107,44.2185,44.2107,44.2185,1900.0
2005-04-12 11:55:00,56.8,56.81,56.79,56.79,1800.0,44.2185,44.2262,44.2107,44.2107,1800.0
2005-04-12 12:00:00,56.79,56.8,56.79,56.79,1200.0,44.2107,44.2185,44.2107,44.2107,1200.0
2005-04-12 12:05:00,56.74,56.74,56.7,56.7,2000.0,44.1717,44.1717,44.1406,44.1406,2000.0
2005-04-12 12:10:00,56.72,56.72,56.69,56.7,4300.0,44.1562,44.1562,44.1328,44.1406,4300.0
2005-04-12 12:15:00,56.7,56.7,56.7,56.7,500.0,44.1406,44.1406,44.1406,44.1406,500.0
2005-04-12 12:20:00,56.7,56.7,56.68,56.68,1300.0,44.1406,44.1406,44.125,44.125,1300.0
2005-04-12 12:25:00,56.65,56.66,56.65,56.66,2200.0,44.1017,44.1095,44.1017,44.1095,2200.0
2005-04-12 12:30:00,56.66,56.67,56.66,56.67,3000.0,44.1095,44.1173,44.1095,44.1173,3000.0
2005-04-12 12:35:00,56.67,56.67,56.67,56.67,1300.0,44.1173,44.1173,44.1173,44.1173,1300.0
2005-04-12 12:40:00,56.68,56.68,56.67,56.67,1500.0,44.125,44.125,44.1173,44.1173,1500.0
2005-04-12 12:45:00,56.68,56.69,56.68,56.69,13200.0,44.125,44.1328,44.125,44.1328,13200.0
2005-04-12 12:50:00,56.69,56.69,56.66,56.66,6200.0,44.1328,44.1328,44.1095,44.1095,6200.0
2005-04-12 12:55:00,56.64,56.64,56.63,56.63,1900.0,44.0939,44.0939,44.0861,44.0861,1900.0
2005-04-12 13:00:00,56.63,56.63,56.62,56.63,3200.0,44.0861,44.0861,44.0783,44.0861,3200.0
2005-04-12 13:05:00,56.63,56.63,56.6,56.6,600.0,44.0861,44.0861,44.0628,44.0628,600.0
2005-04-12 13:10:00,56.6,56.6,56.59,56.59,1200.0,44.0628,44.0628,44.055,44.055,1200.0
2005-04-12 13:15:00,56.58,56.59,56.55,56.55,2600.0,44.0472,44.055,44.0238,44.0238,2600.0
2005-04-12 13:20:00,56.55,56.55,56.54,56.55,7100.0,44.0238,44.0238,44.016,44.0238,7100.0
2005-04-12 13:25:00,56.54,56.55,56.53,56.53,4100.0,44.016,44.0238,44.0083,44.0083,4100.0
2005-04-12 13:30:00,56.5,56.5,56.48,56.48,3200.0,43.9849,43.9849,43.9693,43.9693,3200.0
2005-04-12 13:35:00,56.49,56.49,56.44,56.44,12300.0,43.9771,43.9771,43.9382,43.9382,12300.0
2005-04-12 13:40:00,56.44,56.44,56.37,56.37,7900.0,43.9382,43.9382,43.8837,43.8837,7900.0
2005-04-12 13:45:00,56.36,56.36,56.32,56.36,8000.0,43.8759,43.8759,43.8448,43.8759,8000.0
2005-04-12 13:50:00,56.36,56.37,56.35,56.37,4400.0,43.8759,43.8837,43.8681,43.8837,4400.0
2005-04-12 13:55:00,56.37,56.37,56.35,56.35,2000.0,43.8837,43.8837,43.8681,43.8681,2000.0
2005-04-12 14:00:00,56.34,56.37,56.3,56.37,8000.0,43.8604,43.8837,43.8292,43.8837,8000.0
2005-04-12 14:05:00,56.39,56.45,56.38,56.45,14100.0,43.8993,43.946,43.8915,43.946,14100.0
2005-04-12 14:10:00,56.45,56.45,56.37,56.41,38300.0,43.946,43.946,43.8837,43.9148,38300.0
2005-04-12 14:15:00,56.41,56.47,56.4,56.47,27600.0,43.9148,43.9616,43.9071,43.9616,27600.0
2005-04-12 14:20:00,56.47,56.6,56.47,56.58,16200.0,43.9616,44.0628,43.9616,44.0472,16200.0
2005-04-12 14:25:00,56.57,56.6,56.54,56.6,11800.0,44.0394,44.0628,44.016,44.0628,11800.0
2005-04-12 14:30:00,56.6,56.7,56.58,56.67,13800.0,44.0628,44.1406,44.0472,44.1173,13800.0
2005-04-12 14:35:00,56.68,56.7,56.63,56.67,8800.0,44.125,44.1406,44.0861,44.1173,8800.0
2005-04-12 14:40:00,56.68,56.7,56.67,56.7,20700.0,44.125,44.1406,44.1173,44.1406,20700.0
2005-04-12 14:45:00,56.7,56.79,56.7,56.79,9200.0,44.1406,44.2107,44.1406,44.2107,9200.0
2005-04-12 14:50:00,56.79,56.81,56.79,56.81,26900.0,44.2107,44.2262,44.2107,44.2262,26900.0
2005-04-12 14:55:00,56.85,56.98,56.84,56.97,13700.0,44.2574,44.3586,44.2496,44.3508,13700.0
2005-04-12 15:00:00,56.98,56.99,56.92,56.92,26600.0,44.3586,44.3664,44.3119,44.3119,26600.0
2005-04-12 15:05:00,56.95,56.98,56.9,56.95,17300.0,44.3352,44.3586,44.2963,44.3352,17300.0
2005-04-12 15:10:00,56.96,56.96,56.82,56.85,11600.0,44.343,44.343,44.234,44.2574,11600.0
2005-04-12 15:15:00,56.86,56.94,56.86,56.92,10200.0,44.2652,44.3274,44.2652,44.3119,10200.0
2005-04-12 15:20:00,56.92,56.93,56.92,56.92,9500.0,44.3119,44.3197,44.3119,44.3119,9500.0
2005-04-12 15:25:00,56.92,56.93,56.85,56.89,17300.0,44.3119,44.3197,44.2574,44.2885,17300.0
2005-04-12 15:30:00,56.9,56.91,56.89,56.9,27500.0,44.2963,44.3041,44.2885,44.2963,27500.0
2005-04-12 15:35:00,56.91,56.98,56.91,56.94,20700.0,44.3041,44.3586,44.3041,44.3274,20700.0
2005-04-12 15:40:00,56.94,56.94,56.88,56.88,10600.0,44.3274,44.3274,44.2807,44.2807,10600.0
2005-04-12 15:45:00,56.85,56.91,56.85,56.91,5200.0,44.2574,44.3041,44.2574,44.3041,5200.0
2005-04-12 15:50:00,56.91,56.92,56.9,56.9,15200.0,44.3041,44.3119,44.2963,44.2963,15200.0
2005-04-12 15:55:00,56.9,56.92,56.87,56.88,19500.0,44.2963,44.3119,44.273,44.2807,19500.0
2005-04-13 09:30:00,56.75,56.85,56.75,56.85,3000.0,44.1795,44.2574,44.1795,44.2574,3000.0
2005-04-13 09:35:00,56.95,56.95,56.86,56.86,1600.0,44.3352,44.3352,44.2652,44.2652,1600.0
2005-04-13 09:40:00,56.83,56.9,56.83,56.9,2600.0,44.2418,44.2963,44.2418,44.2963,2600.0
2005-04-13 09:45:00,56.9,56.95,56.9,56.9,2500.0,44.2963,44.3352,44.2963,44.2963,2500.0
2005-04-13 09:50:00,56.88,56.88,56.79,56.79,3800.0,44.2807,44.2807,44.2107,44.2107,3800.0
2005-04-13 09:55:00,56.79,56.8,56.75,56.75,3800.0,44.2107,44.2185,44.1795,44.1795,3800.0
2005-04-13 10:00:00,56.75,56.82,56.75,56.81,1900.0,44.1795,44.234,44.1795,44.2262,1900.0
2005-04-13 10:05:00,56.82,56.82,56.75,56.79,4400.0,44.234,44.234,44.1795,44.2107,4400.0
2005-04-13 10:10:00,56.79,56.79,56.75,56.76,4000.0,44.2107,44.2107,44.1795,44.1873,4000.0
2005-04-13 10:15:00,56.75,56.77,56.75,56.77,3700.0,44.1795,44.1951,44.1795,44.1951,3700.0
2005-04-13 10:20:00,56.78,56.84,56.77,56.83,2100.0,44.2029,44.2496,44.1951,44.2418,2100.0
2005-04-13 10:25:00,56.84,56.84,56.8,56.8,3900.0,44.2496,44.2496,44.2185,44.2185,3900.0
2005-04-13 10:30:00,56.81,56.95,56.81,56.95,13800.0,44.2262,44.3352,44.2262,44.3352,13800.0
2005-04-13 10:35:00,56.95,56.95,56.8,56.8,3700.0,44.3352,44.3352,44.2185,44.2185,3700.0
2005-04-13 10:40:00,56.8,56.8,56.8,56.8,3000.0,44.2185,44.2185,44.2185,44.2185,3000.0
2005-04-13 10:45:00,56.8,56.81,56.8,56.8,4500.0,44.2185,44.2262,44.2185,44.2185,4500.0
2005-04-13 10:50:00,56.8,56.83,56.8,56.83,5000.0,44.2185,44.2418,44.2185,44.2418,5000.0
2005-04-13 10:55:00,56.83,56.87,56.83,56.87,1300.0,44.2418,44.273,44.2418,44.273,1300.0
2005-04-13 11:00:00,56.87,56.87,56.8,56.8,5700.0,44.273,44.273,44.2185,44.2185,5700.0
2005-04-13 11:05:00,56.8,56.81,56.8,56.81,4100.0,44.2185,44.2262,44.2185,44.2262,4100.0
2005-04-13 11:10:00,56.8,56.86,56.79,56.85,11900.0,44.2185,44.2652,44.2107,44.2574,11900.0
2005-04-13 11:15:00,56.86,56.94,56.86,56.91,3400.0,44.2652,44.3274,44.2652,44.3041,3400.0
2005-04-13 11:20:00,56.91,56.91,56.81,56.81,2500.0,44.3041,44.3041,44.2262,44.2262,2500.0
2005-04-13 11:25:00,56.85,56.86,56.85,56.86,300.0,44.2574,44.2652,44.2574,44.2652,300.0
2005-04-13 11:30:00,56.86,56.89,56.85,56.89,2800.0,44.2652,44.2885,44.2574,44.2885,2800.0
2005-04-13 11:35:00,56.9,56.95,56.9,56.92,3800.0,44.2963,44.3352,44.2963,44.3119,3800.0
2005-04-13 11:40:00,56.93,56.95,56.93,56.95,1100.0,44.3197,44.3352,44.3197,44.3352,1100.0
2005-04-13 11:45:00,56.94,56.96,56.94,56.96,700.0,44.3274,44.343,44.3274,44.343,700.0
2005-04-13 11:50:00,56.95,56.96,56.95,56.96,2700.0,44.3352,44.343,44.3352,44.343,2700.0
2005-04-13 11:55:00,56.96,56.96,56.9,56.9,4400.0,44.343,44.343,44.2963,44.2963,4400.0
2005-04-13 12:00:00,56.85,56.85,56.85,56.85,100.0,44.2574,44.2574,44.2574,44.2574,100.0
2005-04-13 12:05:00,56.85,56.86,56.8,56.8,2300.0,44.2574,44.2652,44.2185,44.2185,2300.0
2005-04-13 12:10:00,56.81,56.81,56.8,56.81,1500.0,44.2262,44.2262,44.2185,44.2262,1500.0
2005-04-13 12:15:00,56.81,56.81,56.81,56.81,300.0,44.2262,44.2262,44.2262,44.2262,300.0
2005-04-13 12:20:00,56.82,56.85,56.81,56.85,700.0,44.234,44.2574,44.2262,44.2574,700.0
2005-04-13 12:25:00,56.85,56.85,56.85,56.85,0.0,44.2574,44.2574,44.2574,44.2574,0.0
2005-04-13 12:30:00,56.84,56.85,56.83,56.83,500.0,44.2496,44.2574,44.2418,44.2418,500.0
2005-04-13 12:35:00,56.84,56.88,56.84,56.87,2300.0,44.2496,44.2807,44.2496,44.273,2300.0
2005-04-13 12:40:00,56.87,56.88,56.86,56.88,1900.0,44.273,44.2807,44.2652,44.2807,1900.0
2005-04-13 12:45:00,56.87,56.94,56.85,56.89,7000.0,44.273,44.3274,44.2574,44.2885,7000.0
2005-04-13 12:50:00,56.91,56.94,56.91,56.94,1000.0,44.3041,44.3274,44.3041,44.3274,1000.0
2005-04-13 12:55:00,56.93,56.95,56.93,56.95,2800.0,44.3197,44.3352,44.3197,44.3352,2800.0
2005-04-13 13:00:00,56.95,56.95,56.93,56.93,1800.0,44.3352,44.3352,44.3197,44.3197,1800.0
2005-04-13 13:05:00,56.93,56.94,56.9,56.9,500.0,44.3197,44.3274,44.2963,44.2963,500.0
2005-04-13 13:10:00,56.88,56.91,56.85,56.85,1200.0,44.2807,44.3041,44.2574,44.2574,1200.0
2005-04-13 13:15:00,56.83,56.83,56.79,56.8,2900.0,44.2418,44.2418,44.2107,44.2185,2900.0
2005-04-13 13:20:00,56.79,56.79,56.75,56.75,6000.0,44.2107,44.2107,44.1795,44.1795,6000.0
2005-04-13 13:25:00,56.75,56.75,56.71,56.71,5200.0,44.1795,44.1795,44.1484,44.1484,5200.0
2005-04-13 13:30:00,56.7,56.75,56.7,56.7,7900.0,44.1406,44.1795,44.1406,44.1406,7900.0
2005-04-13 13:35:00,56.7,56.7,56.65,56.65,2300.0,44.1406,44.1406,44.1017,44.1017,2300.0
2005-04-13 13:40:00,56.65,56.65,56.62,56.62,4100.0,44.1017,44.1017,44.0783,44.0783,4100.0
2005-04-13 13:45:00,56.6,56.6,56.55,56.55,1900.0,44.0628,44.0628,44.0238,44.0238,1900.0
2005-04-13 13:50:00,56.53,56.53,56.51,56.52,2500.0,44.0083,44.0083,43.9927,44.0005,2500.0
2005-04-13 13:55:00,56.51,56.53,56.51,56.53,1600.0,43.9927,44.0083,43.9927,44.0083,1600.0
2005-04-13 14:00:00,56.54,56.62,56.54,56.6,5500.0,44.016,44.0783,44.016,44.0628,5500.0
2005-04-13 14:05:00,56.61,56.64,56.6,56.61,3100.0,44.0705,44.0939,44.0628,44.0705,3100.0
2005-04-13 14:10:00,56.61,56.61,56.55,56.55,700.0,44.0705,44.0705,44.0238,44.0238,700.0
2005-04-13 14:15:00,56.56,56.58,56.56,56.58,1800.0,44.0316,44.0472,44.0316,44.0472,1800.0
2005-04-13 14:20:00,56.57,56.57,56.57,56.57,300.0,44.0394,44.0394,44.0394,44.0394,300.0
2005-04-13 14:25:00,56.57,56.57,56.55,56.56,1600.0,44.0394,44.0394,44.0238,44.0316,1600.0
2005-04-13 14:30:00,56.56,56.56,56.53,56.55,1500.0,44.0316,44.0316,44.0083,44.0238,1500.0
2005-04-13 14:35:00,56.55,56.6,56.55,56.6,2000.0,44.0238,44.0628,44.0238,44.0628,2000.0
2005-04-13 14:40:00,56.61,56.63,56.61,56.63,700.0,44.0705,44.0861,44.0705,44.0861,700.0
2005-04-13 14:45:00,56.63,56.64,56.53,56.53,2600.0,44.0861,44.0939,44.0083,44.0083,2600.0
2005-04-13 14:50:00,56.52,56.58,56.51,56.56,2500.0,44.0005,44.0472,43.9927,44.0316,2500.0
2005-04-13 14:55:00,56.51,56.56,56.51,56.56,2100.0,43.9927,44.0316,43.9927,44.0316,2100.0
2005-04-13 15:00:00,56.59,56.62,56.51,56.51,3500.0,44.055,44.0783,43.9927,43.9927,3500.0
2005-04-13 15:05:00,56.51,56.51,56.46,56.48,2900.0,43.9927,43.9927,43.9538,43.9693,2900.0
2005-04-13 15:10:00,56.48,56.48,56.4,56.42,4400.0,43.9693,43.9693,43.9071,43.9226,4400.0
2005-04-13 15:15:00,56.41,56.42,56.37,56.4,3600.0,43.9148,43.9226,43.8837,43.9071,3600.0
2005-04-13 15:20:00,56.36,56.38,56.36,56.38,2100.0,43.8759,43.8915,43.8759,43.8915,2100.0
2005-04-13 15:25:00,56.39,56.41,56.36,56.36,8200.0,43.8993,43.9148,43.8759,43.8759,8200.0
2005-04-13 15:30:00,56.36,56.36,56.33,56.34,7100.0,43.8759,43.8759,43.8526,43.8604,7100.0
2005-04-13 15:35:00,56.34,56.35,56.29,56.3,4000.0,43.8604,43.8681,43.8214,43.8292,4000.0
2005-04-13 15:40:00,56.31,56.35,56.31,56.33,3900.0,43.837,43.8681,43.837,43.8526,3900.0
2005-04-13 15:45:00,56.36,56.39,56.36,56.39,9100.0,43.8759,43.8993,43.8759,43.8993,9100.0
2005-04-13 15:50:00,56.37,56.43,56.37,56.4,12900.0,43.8837,43.9304,43.8837,43.9071,12900.0
2005-04-13 15:55:00,56.4,56.4,56.36,56.37,9300.0,43.9071,43.9071,43.8759,43.8837,9300.0
2005-04-14 09:30:00,56.35,56.98,56.35,56.9,10900.0,43.8681,44.3586,43.8681,44.2963,10900.0
2005-04-14 09:35:00,56.9,56.95,56.65,56.66,14200.0,44.2963,44.3352,44.1017,44.1095,14200.0
2005-04-14 09:40:00,56.65,56.65,56.54,56.55,5500.0,44.1017,44.1017,44.016,44.0238,5500.0
2005-04-14 09:45:00,56.71,56.74,56.64,56.72,11600.0,44.1484,44.1717,44.0939,44.1562,11600.0
2005-04-14 09:50:00,56.72,56.73,56.64,56.65,6500.0,44.1562,44.164,44.0939,44.1017,6500.0
2005-04-14 09:55:00,56.65,56.68,56.63,56.64,6000.0,44.1017,44.125,44.0861,44.0939,6000.0
2005-04-14 10:00:00,56.64,56.66,56.62,56.65,5000.0,44.0939,44.1095,44.0783,44.1017,5000.0
2005-04-14 10:05:00,56.64,56.64,56.5,56.5,8300.0,44.0939,44.0939,43.9849,43.9849,8300.0
2005-04-14 10:10:00,56.5,56.5,56.45,56.45,1800.0,43.9849,43.9849,43.946,43.946,1800.0
2005-04-14 10:15:00,56.45,56.46,56.37,56.44,1400.0,43.946,43.9538,43.8837,43.9382,1400.0
2005-04-14 10:20:00,56.44,56.44,56.33,56.33,2900.0,43.9382,43.9382,43.8526,43.8526,2900.0
2005-04-14 10:25:00,56.32,56.32,56.16,56.16,13400.0,43.8448,43.8448,43.7202,43.7202,13400.0
2005-04-14 10:30:00,56.16,56.19,56.06,56.18,14600.0,43.7202,43.7436,43.6424,43.7358,14600.0
2005-04-14 10:35:00,56.18,56.19,56.16,56.19,6500.0,43.7358,43.7436,43.7202,43.7436,6500.0
2005-04-14 10:40:00,56.19,56.25,56.19,56.24,6700.0,43.7436,43.7903,43.7436,43.7825,6700.0
2005-04-14 10:45:00,56.25,56.42,56.25,56.4,11400.0,43.7903,43.9226,43.7903,43.9071,11400.0
2005-04-14 10:50:00,56.41,56.44,56.37,56.44,6400.0,43.9148,43.9382,43.8837,43.9382,6400.0
2005-04-14 10:55:00,56.43,56.52,56.41,56.52,2200.0,43.9304,44.0005,43.9148,44.0005,2200.0
2005-04-14 11:00:00,56.5,56.52,56.42,56.42,2000.0,43.9849,44.0005,43.9226,43.9226,2000.0
2005-04-14 11:05:00,56.39,56.44,56.39,56.43,4400.0,43.8993,43.9382,43.8993,43.9304,4400.0
2005-04-14 11:10:00,56.44,56.44,56.4,56.41,3500.0,43.9382,43.9382,43.9071,43.9148,3500.0
2005-04-14 11:15:00,56.41,56.43,56.4,56.41,2900.0,43.9148,43.9304,43.9071,43.9148,2900.0
2005-04-14 11:20:00,56.38,56.38,56.28,56.28,3700.0,43.8915,43.8915,43.8136,43.8136,3700.0
2005-04-14 11:25:00,56.23,56.26,56.21,56.25,1100.0,43.7747,43.7981,43.7591,43.7903,1100.0
2005-04-14 11:30:00,56.21,56.22,56.21,56.22,3400.0,43.7591,43.7669,43.7591,43.7669,3400.0
2005-04-14 11:35:00,56.24,56.28,56.23,56.27,1000.0,43.7825,43.8136,43.7747,43.8059,1000.0
2005-04-14 11:40:00,56.25,56.31,56.25,56.31,1400.0,43.7903,43.837,43.7903,43.837,1400.0
2005-04-14 11:45:00,56.33,56.35,56.32,56.32,2700.0,43.8526,43.8681,43.8448,43.8448,2700.0
2005-04-14 11:50:00,56.34,56.34,56.31,56.34,2400.0,43.8604,43.8604,43.837,43.8604,2400.0
2005-04-14 11:55:00,56.34,56.34,56.31,56.32,800.0,43.8604,43.8604,43.837,43.8448,800.0
2005-04-14 12:00:00,56.3,56.3,56.26,56.26,3300.0,43.8292,43.8292,43.7981,43.7981,3300.0
2005-04-14 12:05:00,56.26,56.27,56.25,56.26,4900.0,43.7981,43.8059,43.7903,43.7981,4900.0
2005-04-14 12:10:00,56.26,56.26,56.21,56.21,7700.0,43.7981,43.7981,43.7591,43.7591,7700.0
2005-04-14 12:15:00,56.21,56.21,56.15,56.16,3300.0,43.7591,43.7591,43.7124,43.7202,3300.0
2005-04-14 12:20:00,56.16,56.16,56.14,56.14,200.0,43.7202,43.7202,43.7047,43.7047,200.0
2005-04-14 12:25:00,56.14,56.15,56.1,56.1,4300.0,43.7047,43.7124,43.6735,43.6735,4300.0
2005-04-14 12:30:00,56.09,56.15,56.09,56.15,5700.0,43.6657,43.7124,43.6657,43.7124,5700.0
2005-04-14 12:35:00,56.2,56.21,56.18,56.18,2900.0,43.7514,43.7591,43.7358,43.7358,2900.0
2005-04-14 12:40:00,56.2,56.2,56.08,56.08,4200.0,43.7514,43.7514,43.6579,43.6579,4200.0
2005-04-14 12:45:00,56.05,56.05,56.03,56.03,600.0,43.6346,43.6346,43.619,43.619,600.0
2005-04-14 12:50:00,56.02,56.03,55.9,55.91,5800.0,43.6112,43.619,43.5178,43.5256,5800.0
2005-04-14 12:55:00,55.91,55.91,55.9,55.91,1300.0,43.5256,43.5256,43.5178,43.5256,1300.0
2005-04-14 13:00:00,55.91,55.91,55.82,55.86,6100.0,43.5256,43.5256,43.4555,43.4867,6100.0
2005-04-14 13:05:00,55.83,55.85,55.83,55.84,2200.0,43.4633,43.4789,43.4633,43.4711,2200.0
2005-04-14 13:10:00,55.84,55.84,55.79,55.79,5100.0,43.4711,43.4711,43.4322,43.4322,5100.0
2005-04-14 13:15:00,55.8,55.8,55.75,55.75,4800.0,43.44,43.44,43.401,43.401,4800.0
2005-04-14 13:20:00,55.76,55.76,55.7,55.71,4500.0,43.4088,43.4088,43.3621,43.3699,4500.0
2005-04-14 13:25:00,55.71,55.71,55.7,55.7,900.0,43.3699,43.3699,43.3621,43.3621,900.0
2005-04-14 13:30:00,55.7,55.7,55.54,55.54,7000.0,43.3621,43.3621,43.2376,43.2376,7000.0
2005-04-14 13:35:00,55.54,55.55,55.47,55.53,5300.0,43.2376,43.2453,43.1831,43.2298,5300.0
2005-04-14 13:40:00,55.53,55.61,55.53,55.55,3700.0,43.2298,43.292,43.2298,43.2453,3700.0
2005-04-14 13:45:00,55.56,55.58,55.54,55.54,2500.0,43.2531,43.2687,43.2376,43.2376,2500.0
2005-04-14 13:50:00,55.55,55.6,55.51,55.56,2800.0,43.2453,43.2843,43.2142,43.2531,2800.0
2005-04-14 13:55:00,55.53,55.55,55.5,55.53,2500.0,43.2298,43.2453,43.2064,43.2298,2500.0
2005-04-14 14:00:00,55.53,55.58,55.52,55.56,7400.0,43.2298,43.2687,43.222,43.2531,7400.0
2005-04-14 14:05:00,55.57,55.63,55.57,55.63,3700.0,43.2609,43.3076,43.2609,43.3076,3700.0
2005-04-14 14:10:00,55.63,55.77,55.63,55.77,10800.0,43.3076,43.4166,43.3076,43.4166,10800.0
2005-04-14 14:15:00,55.77,55.9,55.77,55.9,11500.0,43.4166,43.5178,43.4166,43.5178,11500.0
2005-04-14 14:20:00,55.9,55.93,55.89,55.93,2800.0,43.5178,43.5412,43.51,43.5412,2800.0
2005-04-14 14:25:00,55.92,55.93,55.89,55.93,11100.0,43.5334,43.5412,43.51,43.5412,11100.0
2005-04-14 14:30:00,55.92,55.93,55.91,55.91,1200.0,43.5334,43.5412,43.5256,43.5256,1200.0
2005-04-14 14:35:00,55.88,55.88,55.8,55.81,2900.0,43.5022,43.5022,43.44,43.4477,2900.0
2005-04-14 14:40:00,55.84,55.9,55.84,55.86,5800.0,43.4711,43.5178,43.4711,43.4867,5800.0
2005-04-14 14:45:00,55.88,56.0,55.88,56.0,2600.0,43.5022,43.5957,43.5022,43.5957,2600.0
2005-04-14 14:50:00,56.01,56.01,55.94,55.96,3600.0,43.6034,43.6034,43.549,43.5645,3600.0
2005-04-14 14:55:00,55.95,55.95,55.91,55.91,2000.0,43.5567,43.5567,43.5256,43.5256,2000.0
2005-04-14 15:00:00,55.9,55.9,55.82,55.87,2700.0,43.5178,43.5178,43.4555,43.4945,2700.0
2005-04-14 15:05:00,55.87,55.87,55.79,55.81,4700.0,43.4945,43.4945,43.4322,43.4477,4700.0
2005-04-14 15:10:00,55.8,55.85,55.79,55.83,3400.0,43.44,43.4789,43.4322,43.4633,3400.0
2005-04-14 15:15:00,55.83,55.91,55.83,55.91,3200.0,43.4633,43.5256,43.4633,43.5256,3200.0
2005-04-14 15:20:00,55.9,55.9,55.87,55.88,4200.0,43.5178,43.5178,43.4945,43.5022,4200.0
2005-04-14 15:25:00,55.88,55.88,55.85,55.85,1700.0,43.5022,43.5022,43.4789,43.4789,1700.0
2005-04-14 15:30:00,55.84,55.87,55.84,55.86,3200.0,43.4711,43.4945,43.4711,43.4867,3200.0
2005-04-14 15:35:00,55.86,55.86,55.82,55.82,7800.0,43.4867,43.4867,43.4555,43.4555,7800.0
2005-04-14 15:40:00,55.82,55.82,55.78,55.78,4300.0,43.4555,43.4555,43.4244,43.4244,4300.0
2005-04-14 15:45:00,55.78,55.79,55.78,55.78,10200.0,43.4244,43.4322,43.4244,43.4244,10200.0
2005-04-14 15:50:00,55.79,55.79,55.78,55.79,12300.0,43.4322,43.4322,43.4244,43.4322,12300.0
2005-04-14 15:55:00,55.78,55.82,55.78,55.81,13000.0,43.4244,43.4555,43.4244,43.4477,13000.0
2005-04-15 09:30:00,55.74,55.77,55.6,55.6,15100.0,43.3933,43.4166,43.2843,43.2843,15100.0
2005-04-15 09:35:00,55.6,55.6,55.36,55.39,7400.0,43.2843,43.2843,43.0974,43.1208,7400.0
2005-04-15 09:40:00,55.42,55.53,55.42,55.44,3000.0,43.1441,43.2298,43.1441,43.1597,3000.0
2005-04-15 09:45:00,55.37,55.38,55.31,55.32,4100.0,43.1052,43.113,43.0585,43.0663,4100.0
2005-04-15 09:50:00,55.36,55.45,55.34,55.45,5900.0,43.0974,43.1675,43.0819,43.1675,5900.0
2005-04-15 09:55:00,55.44,55.45,55.36,55.36,5300.0,43.1597,43.1675,43.0974,43.0974,5300.0
2005-04-15 10:00:00,55.34,55.4,55.34,55.38,9900.0,43.0819,43.1286,43.0819,43.113,9900.0
2005-04-15 10:05:00,55.39,55.45,55.36,55.36,6100.0,43.1208,43.1675,43.0974,43.0974,6100.0
2005-04-15 10:10:00,55.36,55.36,55.23,55.23,6000.0,43.0974,43.0974,42.9962,42.9962,6000.0
2005-04-15 10:15:00,55.22,55.23,55.15,55.16,3800.0,42.9884,42.9962,42.9339,42.9417,3800.0
2005-04-15 10:20:00,55.16,55.16,55.08,55.15,13000.0,42.9417,42.9417,42.8794,42.9339,13000.0
2005-04-15 10:25:00,55.19,55.19,55.13,55.14,6600.0,42.9651,42.9651,42.9184,42.9262,6600.0
2005-04-15 10:30:00,55.09,55.17,55.08,55.08,7600.0,42.8872,42.9495,42.8794,42.8794,7600.0
2005-04-15 10:35:00,55.08,55.08,55.04,55.04,10600.0,42.8794,42.8794,42.8483,42.8483,10600.0
2005-04-15 10:40:00,55.02,55.02,54.93,54.95,19200.0,42.8327,42.8327,42.7627,42.7782,19200.0
2005-04-15 10:45:00,54.95,54.99,54.89,54.89,6300.0,42.7782,42.8094,42.7315,42.7315,6300.0
2005-04-15 10:50:00,54.84,54.85,54.8,54.81,15600.0,42.6926,42.7004,42.6615,42.6693,15600.0
2005-04-15 10:55:00,54.81,54.9,54.81,54.84,12500.0,42.6693,42.7393,42.6693,42.6926,12500.0
2005-04-15 11:00:00,54.85,54.85,54.76,54.8,8500.0,42.7004,42.7004,42.6303,42.6615,8500.0
2005-04-15 11:05:00,54.79,54.85,54.75,54.76,5000.0,42.6537,42.7004,42.6225,42.6303,5000.0
2005-04-15 11:10:00,54.76,54.77,54.69,54.73,5200.0,42.6303,42.6381,42.5758,42.607,5200.0
2005-04-15 11:15:00,54.72,54.74,54.72,54.74,2300.0,42.5992,42.6148,42.5992,42.6148,2300.0
2005-04-15 11:20:00,54.74,54.78,54.72,54.72,4100.0,42.6148,42.6459,42.5992,42.5992,4100.0
2005-04-15 11:25:00,54.67,54.67,54.51,54.51,9500.0,42.5603,42.5603,42.4357,42.4357,9500.0
2005-04-15 11:30:00,54.51,54.55,54.5,54.52,3900.0,42.4357,42.4668,42.4279,42.4435,3900.0
2005-04-15 11:35:00,54.51,54.51,54.43,54.44,3500.0,42.4357,42.4357,42.3734,42.3812,3500.0
2005-04-15 11:40:00,54.44,54.44,54.4,54.43,4100.0,42.3812,42.3812,42.3501,42.3734,4100.0
2005-04-15 11:45:00,54.42,54.42,54.37,54.37,1000.0,42.3656,42.3656,42.3267,42.3267,1000.0
2005-04-15 11:50:00,54.35,54.35,54.28,54.29,3800.0,42.3111,42.3111,42.2567,42.2644,3800.0
2005-04-15 11:55:00,54.27,54.27,54.23,54.25,7300.0,42.2489,42.2489,42.2177,42.2333,7300.0
2005-04-15 12:00:00,54.33,54.33,54.2,54.23,4300.0,42.2956,42.2956,42.1944,42.2177,4300.0
2005-04-15 12:05:00,54.22,54.35,54.21,54.35,5900.0,42.2099,42.3111,42.2022,42.3111,5900.0
2005-04-15 12:10:00,54.35,54.35,54.29,54.29,6600.0,42.3111,42.3111,42.2644,42.2644,6600.0
2005-04-15 12:15:00,54.3,54.3,54.1,54.1,5100.0,42.2722,42.2722,42.1165,42.1165,5100.0
2005-04-15 12:20:00,54.05,54.06,53.91,54.06,12000.0,42.0776,42.0854,41.9686,42.0854,12000.0
2005-04-15 12:25:00,54.06,54.06,53.98,53.99,7700.0,42.0854,42.0854,42.0231,42.0309,7700.0
2005-04-15 12:30:00,53.99,54.14,53.99,54.05,10500.0,42.0309,42.1477,42.0309,42.0776,10500.0
2005-04-15 12:35:00,54.04,54.09,54.02,54.02,6100.0,42.0698,42.1087,42.0542,42.0542,6100.0
2005-04-15 12:40:00,54.03,54.07,54.03,54.03,14600.0,42.062,42.0932,42.062,42.062,14600.0
2005-04-15 12:45:00,54.04,54.08,54.04,54.08,3000.0,42.0698,42.101,42.0698,42.101,3000.0
2005-04-15 12:50:00,54.03,54.03,53.91,53.92,5800.0,42.062,42.062,41.9686,41.9764,5800.0
2005-04-15 12:55:00,53.91,53.92,53.9,53.9,1800.0,41.9686,41.9764,41.9608,41.9608,1800.0
2005-04-15 13:00:00,53.9,53.95,53.85,53.95,7600.0,41.9608,41.9997,41.9219,41.9997,7600.0
2005-04-15 13:05:00,53.95,53.95,53.85,53.92,5400.0,41.9997,41.9997,41.9219,41.9764,5400.0
2005-04-15 13:10:00,53.93,54.09,53.9,54.07,10100.0,41.9842,42.1087,41.9608,42.0932,10100.0
2005-04-15 13:15:00,54.06,54.07,54.05,54.07,6400.0,42.0854,42.0932,42.0776,42.0932,6400.0
2005-04-15 13:20:00,54.1,54.15,54.08,54.15,4100.0,42.1165,42.1554,42.101,42.1554,4100.0
2005-04-15 13:25:00,54.16,54.25,54.16,54.21,2900.0,42.1632,42.2333,42.1632,42.2022,2900.0
2005-04-15 13:30:00,54.21,54.28,54.18,54.25,4100.0,42.2022,42.2567,42.1788,42.2333,4100.0
2005-04-15 13:35:00,54.21,54.21,54.15,54.16,3800.0,42.2022,42.2022,42.1554,42.1632,3800.0
2005-04-15 13:40:00,54.16,54.19,54.11,54.14,5900.0,42.1632,42.1866,42.1243,42.1477,5900.0
2005-04-15 13:45:00,54.13,54.13,54.0,54.03,5200.0,42.1399,42.1399,42.0387,42.062,5200.0
2005-04-15 13:50:00,54.0,54.0,53.92,53.92,3900.0,42.0387,42.0387,41.9764,41.9764,3900.0
2005-04-15 13:55:00,53.89,53.95,53.88,53.89,3200.0,41.953,41.9997,41.9453,41.953,3200.0
2005-04-15 14:00:00,53.88,53.95,53.88,53.94,5800.0,41.9453,41.9997,41.9453,41.992,5800.0
2005-04-15 14:05:00,53.94,53.99,53.91,53.99,4500.0,41.992,42.0309,41.9686,42.0309,4500.0
2005-04-15 14:10:00,53.98,53.98,53.92,53.93,3700.0,42.0231,42.0231,41.9764,41.9842,3700.0
2005-04-15 14:15:00,53.98,54.24,53.98,54.18,12000.0,42.0231,42.2255,42.0231,42.1788,12000.0
2005-04-15 14:20:00,54.21,54.22,54.13,54.13,2800.0,42.2022,42.2099,42.1399,42.1399,2800.0
2005-04-15 14:25:00,54.13,54.15,54.06,54.06,9300.0,42.1399,42.1554,42.0854,42.0854,9300.0
2005-04-15 14:30:00,54.06,54.08,54.06,54.07,24700.0,42.0854,42.101,42.0854,42.0932,24700.0
2005-04-15 14:35:00,54.07,54.07,53.95,53.95,4700.0,42.0932,42.0932,41.9997,41.9997,4700.0
2005-04-15 14:40:00,53.96,53.96,53.92,53.93,4800.0,42.0075,42.0075,41.9764,41.9842,4800.0
2005-04-15 14:45:00,53.92,54.0,53.89,53.89,8300.0,41.9764,42.0387,41.953,41.953,8300.0
2005-04-15 14:50:00,53.89,53.89,53.86,53.87,3700.0,41.953,41.953,41.9297,41.9375,3700.0
2005-04-15 14:55:00,53.86,53.93,53.8,53.93,8600.0,41.9297,41.9842,41.883,41.9842,8600.0
2005-04-15 15:00:00,53.94,53.98,53.85,53.86,8300.0,41.992,42.0231,41.9219,41.9297,8300.0
2005-04-15 15:05:00,53.89,53.9,53.85,53.86,6900.0,41.953,41.9608,41.9219,41.9297,6900.0
2005-04-15 15:10:00,53.89,53.92,53.86,53.9,9800.0,41.953,41.9764,41.9297,41.9608,9800.0
2005-04-15 15:15:00,53.9,53.9,53.8,53.85,9300.0,41.9608,41.9608,41.883,41.9219,9300.0
2005-04-15 15:20:00,53.85,53.85,53.8,53.84,6200.0,41.9219,41.9219,41.883,41.9141,6200.0
2005-04-15 15:25:00,53.88,53.91,53.87,53.88,7600.0,41.9453,41.9686,41.9375,41.9453,7600.0
2005-04-15 15:30:00,53.88,53.94,53.88,53.91,7500.0,41.9453,41.992,41.9453,41.9686,7500.0
2005-04-15 15:35:00,53.91,53.92,53.82,53.83,7100.0,41.9686,41.9764,41.8985,41.9063,7100.0
2005-04-15 15:40:00,53.82,53.84,53.8,53.84,21300.0,41.8985,41.9141,41.883,41.9141,21300.0
2005-04-15 15:45:00,53.81,53.84,53.8,53.8,9100.0,41.8908,41.9141,41.883,41.883,9100.0
2005-04-15 15:50:00,53.8,53.81,53.8,53.81,19000.0,41.883,41.8908,41.883,41.8908,19000.0
2005-04-15 15:55:00,53.81,53.81,53.8,53.8,18900.0,41.8908,41.8908,41.883,41.883,18900.0
2005-04-18 09:30:00,54.05,54.2,54.05,54.2,9700.0,42.0776,42.1944,42.0776,42.1944,9700.0
2005-04-18 09:35:00,54.2,54.3,54.0,54.01,3600.0,42.1944,42.2722,42.0387,42.0465,3600.0
2005-04-18 09:40:00,54.01,54.01,53.77,53.82,3800.0,42.0465,42.0465,41.8596,41.8985,3800.0
2005-04-18 09:45:00,53.89,53.93,53.8,53.81,1800.0,41.953,41.9842,41.883,41.8908,1800.0
2005-04-18 09:50:00,53.82,53.95,53.82,53.95,1800.0,41.8985,41.9997,41.8985,41.9997,1800.0
2005-04-18 09:55:00,53.97,53.99,53.9,53.96,4400.0,42.0153,42.0309,41.9608,42.0075,4400.0
2005-04-18 10:00:00,53.97,53.97,53.94,53.94,4700.0,42.0153,42.0153,41.992,41.992,4700.0
2005-04-18 10:05:00,53.93,54.04,53.92,54.04,10000.0,41.9842,42.0698,41.9764,42.0698,10000.0
2005-04-18 10:10:00,54.05,54.23,54.03,54.22,8100.0,42.0776,42.2177,42.062,42.2099,8100.0
2005-04-18 10:15:00,54.22,54.22,54.07,54.13,6100.0,42.2099,42.2099,42.0932,42.1399,6100.0
2005-04-18 10:20:00,54.13,54.3,54.13,54.21,4000.0,42.1399,42.2722,42.1399,42.2022,4000.0
2005-04-18 10:25:00,54.19,54.25,54.16,54.25,4200.0,42.1866,42.2333,42.1632,42.2333,4200.0
2005-04-18 10:30:00,54.3,54.42,54.23,54.41,7700.0,42.2722,42.3656,42.2177,42.3579,7700.0
2005-04-18 10:35:00,54.41,54.42,54.23,54.23,4600.0,42.3579,42.3656,42.2177,42.2177,4600.0
2005-04-18 10:40:00,54.24,54.24,54.16,54.16,3300.0,42.2255,42.2255,42.1632,42.1632,3300.0
2005-04-18 10:45:00,54.13,54.13,54.01,54.12,2800.0,42.1399,42.1399,42.0465,42.1321,2800.0
2005-04-18 10:50:00,54.11,54.13,54.0,54.0,2000.0,42.1243,42.1399,42.0387,42.0387,2000.0
2005-04-18 10:55:00,54.05,54.14,54.05,54.14,1900.0,42.0776,42.1477,42.0776,42.1477,1900.0
2005-04-18 11:00:00,54.13,54.3,54.13,54.21,4600.0,42.1399,42.2722,42.1399,42.2022,4600.0
2005-04-18 11:05:00,54.23,54.24,54.05,54.08,3000.0,42.2177,42.2255,42.0776,42.101,3000.0
2005-04-18 11:10:00,54.1,54.11,54.06,54.06,2400.0,42.1165,42.1243,42.0854,42.0854,2400.0
2005-04-18 11:15:00,54.06,54.06,53.92,53.93,3900.0,42.0854,42.0854,41.9764,41.9842,3900.0
2005-04-18 11:20:00,53.93,53.98,53.92,53.96,2600.0,41.9842,42.0231,41.9764,42.0075,2600.0
2005-04-18 11:25:00,53.91,53.91,53.85,53.85,4200.0,41.9686,41.9686,41.9219,41.9219,4200.0
2005-04-18 11:30:00,53.85,53.88,53.84,53.86,5300.0,41.9219,41.9453,41.9141,41.9297,5300.0
2005-04-18 11:35:00,53.86,53.87,53.79,53.8,4900.0,41.9297,41.9375,41.8752,41.883,4900.0
2005-04-18 11:40:00,53.81,53.81,53.77,53.78,3400.0,41.8908,41.8908,41.8596,41.8674,3400.0
2005-04-18 11:45:00,53.77,53.81,53.77,53.79,3600.0,41.8596,41.8908,41.8596,41.8752,3600.0
2005-04-18 11:50:00,53.81,53.84,53.81,53.84,1700.0,41.8908,41.9141,41.8908,41.9141,1700.0
2005-04-18 11:55:00,53.84,53.84,53.82,53.82,1800.0,41.9141,41.9141,41.8985,41.8985,1800.0
2005-04-18 12:00:00,53.82,53.83,53.78,53.83,4800.0,41.8985,41.9063,41.8674,41.9063,4800.0
2005-04-18 12:05:00,53.83,53.87,53.83,53.85,3200.0,41.9063,41.9375,41.9063,41.9219,3200.0
2005-04-18 12:10:00,53.83,53.85,53.82,53.84,2900.0,41.9063,41.9219,41.8985,41.9141,2900.0
2005-04-18 12:15:00,53.85,53.87,53.79,53.8,2500.0,41.9219,41.9375,41.8752,41.883,2500.0
2005-04-18 12:20:00,53.8,53.82,53.8,53.82,800.0,41.883,41.8985,41.883,41.8985,800.0
2005-04-18 12:25:00,53.83,53.85,53.77,53.78,2600.0,41.9063,41.9219,41.8596,41.8674,2600.0
2005-04-18 12:30:00,53.78,53.82,53.76,53.82,2400.0,41.8674,41.8985,41.8518,41.8985,2400.0
2005-04-18 12:35:00,53.81,53.88,53.81,53.88,10000.0,41.8908,41.9453,41.8908,41.9453,10000.0
2005-04-18 12:40:00,53.88,53.88,53.86,53.88,4100.0,41.9453,41.9453,41.9297,41.9453,4100.0
2005-04-18 12:45:00,53.89,53.91,53.89,53.89,5500.0,41.953,41.9686,41.953,41.953,5500.0
2005-04-18 12:50:00,53.89,53.98,53.89,53.98,4100.0,41.953,42.0231,41.953,42.0231,4100.0
2005-04-18 12:55:00,54.0,54.09,54.0,54.05,5300.0,42.0387,42.1087,42.0387,42.0776,5300.0
2005-04-18 13:00:00,54.05,54.06,54.02,54.06,2200.0,42.0776,42.0854,42.0542,42.0854,2200.0
2005-04-18 13:05:00,54.07,54.1,54.04,54.06,5700.0,42.0932,42.1165,42.0698,42.0854,5700.0
2005-04-18 13:10:00,54.05,54.05,53.97,53.97,4000.0,42.0776,42.0776,42.0153,42.0153,4000.0
2005-04-18 13:15:00,53.98,53.98,53.87,53.88,1800.0,42.0231,42.0231,41.9375,41.9453,1800.0
2005-04-18 13:20:00,53.87,53.97,53.87,53.97,2900.0,41.9375,42.0153,41.9375,42.0153,2900.0
2005-04-18 13:25:00,53.99,53.99,53.96,53.97,700.0,42.0309,42.0309,42.0075,42.0153,700.0
2005-04-18 13:30:00,53.94,53.97,53.94,53.97,900.0,41.992,42.0153,41.992,42.0153,900.0
2005-04-18 13:35:00,53.97,53.99,53.91,53.91,3100.0,42.0153,42.0309,41.9686,41.9686,3100.0
2005-04-18 13:40:00,53.89,53.9,53.89,53.9,600.0,41.953,41.9608,41.953,41.9608,600.0
2005-04-18 13:45:00,53.9,53.94,53.87,53.94,5200.0,41.9608,41.992,41.9375,41.992,5200.0
2005-04-18 13:50:00,53.94,53.98,53.94,53.98,1700.0,41.992,42.0231,41.992,42.0231,1700.0
2005-04-18 13:55:00,53.99,54.0,53.95,53.97,8100.0,42.0309,42.0387,41.9997,42.0153,8100.0
2005-04-18 14:00:00,53.96,53.99,53.96,53.99,1600.0,42.0075,42.0309,42.0075,42.0309,1600.0
2005-04-18 14:05:00,54.0,54.05,54.0,54.01,8200.0,42.0387,42.0776,42.0387,42.0465,8200.0
2005-04-18 14:10:00,54.0,54.0,53.91,53.91,2800.0,42.0387,42.0387,41.9686,41.9686,2800.0
2005-04-18 14:15:00,53.88,53.93,53.88,53.88,3900.0,41.9453,41.9842,41.9453,41.9453,3900.0
2005-04-18 14:20:00,53.83,53.83,53.8,53.81,3000.0,41.9063,41.9063,41.883,41.8908,3000.0
2005-04-18 14:25:00,53.81,53.82,53.8,53.82,3300.0,41.8908,41.8985,41.883,41.8985,3300.0
2005-04-18 14:30:00,53.82,53.84,53.77,53.77,9100.0,41.8985,41.9141,41.8596,41.8596,9100.0
2005-04-18 14:35:00,53.8,53.8,53.76,53.76,3500.0,41.883,41.883,41.8518,41.8518,3500.0
2005-04-18 14:40:00,53.76,53.76,53.75,53.75,2300.0,41.8518,41.8518,41.8441,41.8441,2300.0
2005-04-18 14:45:00,53.75,53.78,53.75,53.77,5100.0,41.8441,41.8674,41.8441,41.8596,5100.0
2005-04-18 14:50:00,53.77,53.8,53.75,53.79,4400.0,41.8596,41.883,41.8441,41.8752,4400.0
2005-04-18 14:55:00,53.78,53.85,53.78,53.85,3400.0,41.8674,41.9219,41.8674,41.9219,3400.0
2005-04-18 15:00:00,53.85,53.88,53.85,53.86,9300.0,41.9219,41.9453,41.9219,41.9297,9300.0
2005-04-18 15:05:00,53.83,53.83,53.8,53.81,4900.0,41.9063,41.9063,41.883,41.8908,4900.0
2005-04-18 15:10:00,53.81,53.82,53.81,53.82,2200.0,41.8908,41.8985,41.8908,41.8985,2200.0
2005-04-18 15:15:00,53.82,53.92,53.82,53.91,10400.0,41.8985,41.9764,41.8985,41.9686,10400.0
2005-04-18 15:20:00,53.93,54.04,53.93,54.0,9700.0,41.9842,42.0698,41.9842,42.0387,9700.0
2005-04-18 15:25:00,54.0,54.04,54.0,54.04,13500.0,42.0387,42.0698,42.0387,42.0698,13500.0
2005-04-18 15:30:00,54.05,54.12,54.05,54.11,6300.0,42.0776,42.1321,42.0776,42.1243,6300.0
2005-04-18 15:35:00,54.1,54.12,54.08,54.11,6600.0,42.1165,42.1321,42.101,42.1243,6600.0
2005-04-18 15:40:00,54.11,54.12,54.09,54.1,2900.0,42.1243,42.1321,42.1087,42.1165,2900.0
2005-04-18 15:45:00,54.1,54.11,54.06,54.07,8500.0,42.1165,42.1243,42.0854,42.0932,8500.0
2005-04-18 15:50:00,54.1,54.12,54.09,54.12,8400.0,42.1165,42.1321,42.1087,42.1321,8400.0
2005-04-18 15:55:00,54.12,54.12,54.01,54.01,27500.0,42.1321,42.1321,42.0465,42.0465,27500.0
2005-04-19 09:30:00,53.85,53.86,53.85,53.86,11000.0,41.9219,41.9297,41.9219,41.9297,11000.0
2005-04-19 09:35:00,53.87,53.87,53.76,53.79,5300.0,41.9375,41.9375,41.8518,41.8752,5300.0
2005-04-19 09:40:00,53.77,53.77,53.54,53.55,7300.0,41.8596,41.8596,41.6806,41.6884,7300.0
2005-04-19 09:45:00,53.56,53.7,53.56,53.69,6800.0,41.6961,41.8051,41.6961,41.7973,6800.0
2005-04-19 09:50:00,53.7,53.75,53.67,53.75,3700.0,41.8051,41.8441,41.7818,41.8441,3700.0
2005-04-19 09:55:00,53.76,53.9,53.76,53.82,5600.0,41.8518,41.9608,41.8518,41.8985,5600.0
2005-04-19 10:00:00,53.84,53.97,53.84,53.97,7700.0,41.9141,42.0153,41.9141,42.0153,7700.0
2005-04-19 10:05:00,53.98,54.0,53.91,53.95,6900.0,42.0231,42.0387,41.9686,41.9997,6900.0
2005-04-19 10:10:00,53.9,53.9,53.82,53.86,6300.0,41.9608,41.9608,41.8985,41.9297,6300.0
2005-04-19 10:15:00,53.85,53.92,53.85,53.92,3600.0,41.9219,41.9764,41.9219,41.9764,3600.0
2005-04-19 10:20:00,53.95,54.12,53.95,54.12,6000.0,41.9997,42.1321,41.9997,42.1321,6000.0
2005-04-19 10:25:00,54.1,54.15,54.09,54.1,6600.0,42.1165,42.1554,42.1087,42.1165,6600.0
2005-04-19 10:30:00,54.11,54.12,54.07,54.09,5500.0,42.1243,42.1321,42.0932,42.1087,5500.0
2005-04-19 10:35:00,54.1,54.1,54.02,54.06,8000.0,42.1165,42.1165,42.0542,42.0854,8000.0
2005-04-19 10:40:00,54.0,54.0,53.89,53.89,2800.0,42.0387,42.0387,41.953,41.953,2800.0
2005-04-19 10:45:00,53.89,53.91,53.78,53.79,3500.0,41.953,41.9686,41.8674,41.8752,3500.0
2005-04-19 10:50:00,53.79,53.82,53.78,53.78,4300.0,41.8752,41.8985,41.8674,41.8674,4300.0
2005-04-19 10:55:00,53.79,53.8,53.76,53.78,4200.0,41.8752,41.883,41.8518,41.8674,4200.0
2005-04-19 11:00:00,53.79,53.84,53.78,53.84,6600.0,41.8752,41.9141,41.8674,41.9141,6600.0
2005-04-19 11:05:00,53.84,53.85,53.83,53.85,3700.0,41.9141,41.9219,41.9063,41.9219,3700.0
2005-04-19 11:10:00,53.84,53.85,53.81,53.82,5500.0,41.9141,41.9219,41.8908,41.8985,5500.0
2005-04-19 11:15:00,53.82,53.86,53.78,53.86,7500.0,41.8985,41.9297,41.8674,41.9297,7500.0
2005-04-19 11:20:00,53.85,53.86,53.83,53.86,5600.0,41.9219,41.9297,41.9063,41.9297,5600.0
2005-04-19 11:25:00,53.86,53.88,53.85,53.88,9200.0,41.9297,41.9453,41.9219,41.9453,9200.0
2005-04-19 11:30:00,53.9,53.9,53.83,53.88,5400.0,41.9608,41.9608,41.9063,41.9453,5400.0
2005-04-19 11:35:00,53.87,53.88,53.83,53.83,13300.0,41.9375,41.9453,41.9063,41.9063,13300.0
2005-04-19 11:40:00,53.83,53.83,53.81,53.82,1500.0,41.9063,41.9063,41.8908,41.8985,1500.0
2005-04-19 11:45:00,53.81,53.86,53.81,53.86,2400.0,41.8908,41.9297,41.8908,41.9297,2400.0
2005-04-19 11:50:00,53.87,53.88,53.86,53.88,6200.0,41.9375,41.9453,41.9297,41.9453,6200.0
2005-04-19 11:55:00,53.88,53.88,53.83,53.88,2700.0,41.9453,41.9453,41.9063,41.9453,2700.0
2005-04-19 12:00:00,53.87,53.9,53.87,53.88,3500.0,41.9375,41.9608,41.9375,41.9453,3500.0
2005-04-19 12:05:00,53.88,53.96,53.88,53.95,5600.0,41.9453,42.0075,41.9453,41.9997,5600.0
2005-04-19 12:10:00,53.95,53.96,53.93,53.96,5800.0,41.9997,42.0075,41.9842,42.0075,5800.0
2005-04-19 12:15:00,53.97,54.03,53.97,54.02,5600.0,42.0153,42.062,42.0153,42.0542,5600.0
2005-04-19 12:20:00,54.02,54.02,53.99,54.0,6500.0,42.0542,42.0542,42.0309,42.0387,6500.0
2005-04-19 12:25:00,54.0,54.0,53.92,53.93,5300.0,42.0387,42.0387,41.9764,41.9842,5300.0
2005-04-19 12:30:00,53.93,53.95,53.87,53.9,6500.0,41.9842,41.9997,41.9375,41.9608,6500.0
2005-04-19 12:35:00,53.9,53.95,53.9,53.95,5100.0,41.9608,41.9997,41.9608,41.9997,5100.0
2005-04-19 12:40:00,53.95,54.01,53.93,54.0,3500.0,41.9997,42.0465,41.9842,42.0387,3500.0
2005-04-19 12:45:00,53.99,54.05,53.99,54.04,4300.0,42.0309,42.0776,42.0309,42.0698,4300.0
2005-04-19 12:50:00,54.04,54.06,53.99,53.99,3500.0,42.0698,42.0854,42.0309,42.0309,3500.0
2005-04-19 12:55:00,53.95,53.96,53.93,53.96,1300.0,41.9997,42.0075,41.9842,42.0075,1300.0
2005-04-19 13:00:00,53.96,54.0,53.96,53.99,2200.0,42.0075,42.0387,42.0075,42.0309,2200.0
2005-04-19 13:05:00,53.99,54.01,53.97,53.99,8300.0,42.0309,42.0465,42.0153,42.0309,8300.0
2005-04-19 13:10:00,53.99,53.99,53.98,53.99,1900.0,42.0309,42.0309,42.0231,42.0309,1900.0
2005-04-19 13:15:00,53.98,53.98,53.9,53.92,2500.0,42.0231,42.0231,41.9608,41.9764,2500.0
2005-04-19 13:20:00,53.93,53.93,53.91,53.91,4600.0,41.9842,41.9842,41.9686,41.9686,4600.0
2005-04-19 13:25:00,53.9,53.95,53.87,53.95,3500.0,41.9608,41.9997,41.9375,41.9997,3500.0
2005-04-19 13:30:00,53.95,53.99,53.95,53.99,1400.0,41.9997,42.0309,41.9997,42.0309,1400.0
2005-04-19 13:35:00,54.0,54.04,54.0,54.04,4400.0,42.0387,42.0698,42.0387,42.0698,4400.0
2005-04-19 13:40:00,54.04,54.04,54.0,54.01,2200.0,42.0698,42.0698,42.0387,42.0465,2200.0
2005-04-19 13:45:00,54.02,54.06,54.02,54.06,2400.0,42.0542,42.0854,42.0542,42.0854,2400.0
2005-04-19 13:50:00,54.06,54.08,54.04,54.07,2700.0,42.0854,42.101,42.0698,42.0932,2700.0
2005-04-19 13:55:00,54.12,54.12,54.06,54.11,6500.0,42.1321,42.1321,42.0854,42.1243,6500.0
2005-04-19 14:00:00,54.11,54.12,54.05,54.05,2800.0,42.1243,42.1321,42.0776,42.0776,2800.0
2005-04-19 14:05:00,54.05,54.09,54.04,54.09,1800.0,42.0776,42.1087,42.0698,42.1087,1800.0
2005-04-19 14:10:00,54.09,54.1,54.07,54.1,2000.0,42.1087,42.1165,42.0932,42.1165,2000.0
2005-04-19 14:15:00,54.1,54.16,54.1,54.15,2700.0,42.1165,42.1632,42.1165,42.1554,2700.0
2005-04-19 14:20:00,54.15,54.17,54.1,54.17,7400.0,42.1554,42.171,42.1165,42.171,7400.0
2005-04-19 14:25:00,54.17,54.2,54.15,54.2,4800.0,42.171,42.1944,42.1554,42.1944,4800.0
2005-04-19 14:30:00,54.19,54.21,54.17,54.17,4700.0,42.1866,42.2022,42.171,42.171,4700.0
2005-04-19 14:35:00,54.17,54.17,54.12,54.13,1900.0,42.171,42.171,42.1321,42.1399,1900.0
2005-04-19 14:40:00,54.14,54.16,54.11,54.11,6100.0,42.1477,42.1632,42.1243,42.1243,6100.0
2005-04-19 14:45:00,54.09,54.12,54.03,54.06,4700.0,42.1087,42.1321,42.062,42.0854,4700.0
2005-04-19 14:50:00,54.06,54.1,54.05,54.08,4100.0,42.0854,42.1165,42.0776,42.101,4100.0
2005-04-19 14:55:00,54.08,54.1,54.07,54.07,3800.0,42.101,42.1165,42.0932,42.0932,3800.0
2005-04-19 15:00:00,54.07,54.07,54.03,54.04,2400.0,42.0932,42.0932,42.062,42.0698,2400.0
2005-04-19 15:05:00,54.03,54.03,53.86,53.87,7400.0,42.062,42.062,41.9297,41.9375,7400.0
2005-04-19 15:10:00,53.86,53.87,53.78,53.83,25800.0,41.9297,41.9375,41.8674,41.9063,25800.0
2005-04-19 15:15:00,53.83,53.89,53.81,53.83,6600.0,41.9063,41.953,41.8908,41.9063,6600.0
2005-04-19 15:20:00,53.82,53.85,53.82,53.85,6200.0,41.8985,41.9219,41.8985,41.9219,6200.0
2005-04-19 15:25:00,53.86,53.9,53.85,53.87,12300.0,41.9297,41.9608,41.9219,41.9375,12300.0
2005-04-19 15:30:00,53.87,54.01,53.87,54.0,12400.0,41.9375,42.0465,41.9375,42.0387,12400.0
2005-04-19 15:35:00,54.0,54.04,54.0,54.02,12400.0,42.0387,42.0698,42.0387,42.0542,12400.0
2005-04-19 15:40:00,54.04,54.04,54.01,54.02,7600.0,42.0698,42.0698,42.0465,42.0542,7600.0
2005-04-19 15:45:00,54.02,54.03,53.99,53.99,12100.0,42.0542,42.062,42.0309,42.0309,12100.0
2005-04-19 15:50:00,53.99,54.0,53.98,53.98,9400.0,42.0309,42.0387,42.0231,42.0231,9400.0
2005-04-19 15:55:00,53.98,53.99,53.94,53.97,13200.0,42.0231,42.0309,41.992,42.0153,13200.0
2005-04-20 09:30:00,53.85,53.91,53.76,53.77,5400.0,41.9219,41.9686,41.8518,41.8596,5400.0
2005-04-20 09:35:00,53.9,53.9,53.82,53.85,2100.0,41.9608,41.9608,41.8985,41.9219,2100.0
2005-04-20 09:40:00,53.76,53.77,53.51,53.52,2600.0,41.8518,41.8596,41.6572,41.665,2600.0
2005-04-20 09:45:00,53.56,53.8,53.55,53.79,5700.0,41.6961,41.883,41.6884,41.8752,5700.0
2005-04-20 09:50:00,53.81,53.93,53.81,53.85,3000.0,41.8908,41.9842,41.8908,41.9219,3000.0
2005-04-20 09:55:00,53.85,53.86,53.66,53.66,4000.0,41.9219,41.9297,41.774,41.774,4000.0
2005-04-20 10:00:00,53.61,53.75,53.61,53.7,3500.0,41.7351,41.8441,41.7351,41.8051,3500.0
2005-04-20 10:05:00,53.8,53.88,53.8,53.88,1100.0,41.883,41.9453,41.883,41.9453,1100.0
2005-04-20 10:10:00,53.9,53.96,53.78,53.88,2900.0,41.9608,42.0075,41.8674,41.9453,2900.0
2005-04-20 10:15:00,53.85,54.0,53.85,54.0,3900.0,41.9219,42.0387,41.9219,42.0387,3900.0
2005-04-20 10:20:00,53.97,53.97,53.82,53.85,5800.0,42.0153,42.0153,41.8985,41.9219,5800.0
2005-04-20 10:25:00,53.89,53.95,53.84,53.95,1300.0,41.953,41.9997,41.9141,41.9997,1300.0
2005-04-20 10:30:00,53.97,53.97,53.77,53.78,3200.0,42.0153,42.0153,41.8596,41.8674,3200.0
2005-04-20 10:35:00,53.82,53.85,53.82,53.82,2400.0,41.8985,41.9219,41.8985,41.8985,2400.0
2005-04-20 10:40:00,53.79,53.83,53.67,53.67,2900.0,41.8752,41.9063,41.7818,41.7818,2900.0
2005-04-20 10:45:00,53.67,53.68,53.61,53.61,1700.0,41.7818,41.7896,41.7351,41.7351,1700.0
2005-04-20 10:50:00,53.64,53.72,53.63,53.72,1900.0,41.7584,41.8207,41.7506,41.8207,1900.0
2005-04-20 10:55:00,53.73,53.86,53.73,53.86,2400.0,41.8285,41.9297,41.8285,41.9297,2400.0
2005-04-20 11:00:00,53.86,54.0,53.86,53.97,4200.0,41.9297,42.0387,41.9297,42.0153,4200.0
2005-04-20 11:05:00,53.95,54.04,53.95,53.98,4200.0,41.9997,42.0698,41.9997,42.0231,4200.0
2005-04-20 11:10:00,53.99,53.99,53.97,53.97,2100.0,42.0309,42.0309,42.0153,42.0153,2100.0
2005-04-20 11:15:00,53.96,53.96,53.87,53.92,2600.0,42.0075,42.0075,41.9375,41.9764,2600.0
2005-04-20 11:20:00,53.91,53.92,53.85,53.87,2400.0,41.9686,41.9764,41.9219,41.9375,2400.0
2005-04-20 11:25:00,53.91,53.91,53.86,53.86,1900.0,41.9686,41.9686,41.9297,41.9297,1900.0
2005-04-20 11:30:00,53.85,53.88,53.85,53.88,2200.0,41.9219,41.9453,41.9219,41.9453,2200.0
2005-04-20 11:35:00,53.87,53.9,53.86,53.9,2300.0,41.9375,41.9608,41.9297,41.9608,2300.0
2005-04-20 11:40:00,53.88,53.89,53.86,53.88,2900.0,41.9453,41.953,41.9297,41.9453,2900.0
2005-04-20 11:45:00,53.89,53.89,53.86,53.89,1000.0,41.953,41.953,41.9297,41.953,1000.0
2005-04-20 11:50:00,53.9,53.91,53.88,53.9,1400.0,41.9608,41.9686,41.9453,41.9608,1400.0
2005-04-20 11:55:00,53.9,53.9,53.89,53.89,600.0,41.9608,41.9608,41.953,41.953,600.0
2005-04-20 12:00:00,53.87,53.87,53.85,53.85,3400.0,41.9375,41.9375,41.9219,41.9219,3400.0
2005-04-20 12:05:00,53.85,53.87,53.85,53.85,500.0,41.9219,41.9375,41.9219,41.9219,500.0
2005-04-20 12:10:00,53.86,53.86,53.85,53.85,700.0,41.9297,41.9297,41.9219,41.9219,700.0
2005-04-20 12:15:00,53.84,53.86,53.81,53.85,3300.0,41.9141,41.9297,41.8908,41.9219,3300.0
2005-04-20 12:20:00,53.84,53.84,53.83,53.83,600.0,41.9141,41.9141,41.9063,41.9063,600.0
2005-04-20 12:25:00,53.83,53.84,53.8,53.81,1800.0,41.9063,41.9141,41.883,41.8908,1800.0
2005-04-20 12:30:00,53.78,53.81,53.77,53.81,2000.0,41.8674,41.8908,41.8596,41.8908,2000.0
2005-04-20 12:35:00,53.8,53.8,53.78,53.78,700.0,41.883,41.883,41.8674,41.8674,700.0
2005-04-20 12:40:00,53.77,53.8,53.77,53.8,3700.0,41.8596,41.883,41.8596,41.883,3700.0
2005-04-20 12:45:00,53.8,53.85,53.8,53.85,8500.0,41.883,41.9219,41.883,41.9219,8500.0
2005-04-20 12:50:00,53.85,53.85,53.77,53.77,6100.0,41.9219,41.9219,41.8596,41.8596,6100.0
2005-04-20 12:55:00,53.77,53.77,53.75,53.75,4700.0,41.8596,41.8596,41.8441,41.8441,4700.0
2005-04-20 13:00:00,53.75,53.79,53.75,53.78,6200.0,41.8441,41.8752,41.8441,41.8674,6200.0
2005-04-20 13:05:00,53.78,53.82,53.78,53.82,2400.0,41.8674,41.8985,41.8674,41.8985,2400.0
2005-04-20 13:10:00,53.82,53.82,53.79,53.79,5200.0,41.8985,41.8985,41.8752,41.8752,5200.0
2005-04-20 13:15:00,53.79,53.82,53.79,53.8,16700.0,41.8752,41.8985,41.8752,41.883,16700.0
2005-04-20 13:20:00,53.81,53.85,53.81,53.85,2600.0,41.8908,41.9219,41.8908,41.9219,2600.0
2005-04-20 13:25:00,53.85,53.85,53.8,53.8,1200.0,41.9219,41.9219,41.883,41.883,1200.0
2005-04-20 13:30:00,53.8,53.8,53.75,53.75,5300.0,41.883,41.883,41.8441,41.8441,5300.0
2005-04-20 13:35:00,53.75,53.81,53.75,53.8,3800.0,41.8441,41.8908,41.8441,41.883,3800.0
2005-04-20 13:40:00,53.8,53.8,53.75,53.76,2100.0,41.883,41.883,41.8441,41.8518,2100.0
2005-04-20 13:45:00,53.79,53.79,53.75,53.77,1400.0,41.8752,41.8752,41.8441,41.8596,1400.0
2005-04-20 13:50:00,53.76,53.84,53.76,53.82,3400.0,41.8518,41.9141,41.8518,41.8985,3400.0
2005-04-20 13:55:00,53.82,53.82,53.75,53.76,4100.0,41.8985,41.8985,41.8441,41.8518,4100.0
2005-04-20 14:00:00,53.76,53.79,53.71,53.71,10800.0,41.8518,41.8752,41.8129,41.8129,10800.0
2005-04-20 14:05:00,53.7,53.71,53.63,53.63,7900.0,41.8051,41.8129,41.7506,41.7506,7900.0
2005-04-20 14:10:00,53.62,53.63,53.59,53.59,2900.0,41.7428,41.7506,41.7195,41.7195,2900.0
2005-04-20 14:15:00,53.6,53.61,53.49,53.53,4200.0,41.7273,41.7351,41.6416,41.6728,4200.0
2005-04-20 14:20:00,53.52,53.52,53.43,53.43,1600.0,41.665,41.665,41.5949,41.5949,1600.0
2005-04-20 14:25:00,53.41,53.42,53.35,53.35,2000.0,41.5794,41.5871,41.5327,41.5327,2000.0
2005-04-20 14:30:00,53.3,53.3,53.21,53.27,5800.0,41.4937,41.4937,41.4237,41.4704,5800.0
2005-04-20 14:35:00,53.27,53.32,53.27,53.31,4800.0,41.4704,41.5093,41.4704,41.5015,4800.0
2005-04-20 14:40:00,53.3,53.37,53.24,53.37,3300.0,41.4937,41.5482,41.447,41.5482,3300.0
2005-04-20 14:45:00,53.35,53.35,53.29,53.29,1200.0,41.5327,41.5327,41.4859,41.4859,1200.0
2005-04-20 14:50:00,53.3,53.3,53.3,53.3,800.0,41.4937,41.4937,41.4937,41.4937,800.0
2005-04-20 14:55:00,53.36,53.39,53.36,53.37,2400.0,41.5404,41.5638,41.5404,41.5482,2400.0
2005-04-20 15:00:00,53.39,53.39,53.36,53.36,1900.0,41.5638,41.5638,41.5404,41.5404,1900.0
2005-04-20 15:05:00,53.4,53.4,53.36,53.36,1900.0,41.5716,41.5716,41.5404,41.5404,1900.0
2005-04-20 15:10:00,53.35,53.35,53.21,53.24,3600.0,41.5327,41.5327,41.4237,41.447,3600.0
2005-04-20 15:15:00,53.24,53.25,53.2,53.24,5100.0,41.447,41.4548,41.4159,41.447,5100.0
2005-04-20 15:20:00,53.24,53.24,53.18,53.18,8300.0,41.447,41.447,41.4003,41.4003,8300.0
2005-04-20 15:25:00,53.19,53.23,53.15,53.2,11400.0,41.4081,41.4392,41.377,41.4159,11400.0
2005-04-20 15:30:00,53.21,53.24,53.2,53.24,6400.0,41.4237,41.447,41.4159,41.447,6400.0
2005-04-20 15:35:00,53.23,53.23,53.12,53.13,2700.0,41.4392,41.4392,41.3536,41.3614,2700.0
2005-04-20 15:40:00,53.13,53.15,53.06,53.1,5000.0,41.3614,41.377,41.3069,41.338,5000.0
2005-04-20 15:45:00,53.1,53.11,53.02,53.07,11000.0,41.338,41.3458,41.2758,41.3147,11000.0
2005-04-20 15:50:00,53.06,53.09,53.05,53.06,13700.0,41.3069,41.3302,41.2991,41.3069,13700.0
2005-04-20 15:55:00,53.04,53.09,53.04,53.09,19300.0,41.2913,41.3302,41.2913,41.3302,19300.0
2005-04-21 09:30:00,53.3,53.43,53.3,53.43,5400.0,41.4937,41.5949,41.4937,41.5949,5400.0
2005-04-21 09:35:00,53.44,53.51,53.44,53.51,1700.0,41.6027,41.6572,41.6027,41.6572,1700.0
2005-04-21 09:40:00,53.57,53.73,53.57,53.69,2500.0,41.7039,41.8285,41.7039,41.7973,2500.0
2005-04-21 09:45:00,53.65,53.65,53.54,53.56,3200.0,41.7662,41.7662,41.6806,41.6961,3200.0
2005-04-21 09:50:00,53.55,53.59,53.47,53.47,6400.0,41.6884,41.7195,41.6261,41.6261,6400.0
2005-04-21 09:55:00,53.47,53.6,53.44,53.51,4100.0,41.6261,41.7273,41.6027,41.6572,4100.0
2005-04-21 10:00:00,53.52,53.54,53.51,53.51,3200.0,41.665,41.6806,41.6572,41.6572,3200.0
2005-04-21 10:05:00,53.45,53.45,53.4,53.42,1900.0,41.6105,41.6105,41.5716,41.5871,1900.0
2005-04-21 10:10:00,53.46,53.51,53.39,53.5,3700.0,41.6183,41.6572,41.5638,41.6494,3700.0
2005-04-21 10:15:00,53.54,53.59,53.54,53.59,1800.0,41.6806,41.7195,41.6806,41.7195,1800.0
2005-04-21 10:20:00,53.61,53.77,53.61,53.73,3500.0,41.7351,41.8596,41.7351,41.8285,3500.0
2005-04-21 10:25:00,53.73,53.77,53.6,53.66,4200.0,41.8285,41.8596,41.7273,41.774,4200.0
2005-04-21 10:30:00,53.65,53.78,53.65,53.74,4000.0,41.7662,41.8674,41.7662,41.8363,4000.0
2005-04-21 10:35:00,53.75,53.85,53.73,53.78,4100.0,41.8441,41.9219,41.8285,41.8674,4100.0
2005-04-21 10:40:00,53.79,53.8,53.63,53.63,3300.0,41.8752,41.883,41.7506,41.7506,3300.0
2005-04-21 10:45:00,53.58,53.65,53.58,53.6,2700.0,41.7117,41.7662,41.7117,41.7273,2700.0
2005-04-21 10:50:00,53.6,53.61,53.6,53.61,1400.0,41.7273,41.7351,41.7273,41.7351,1400.0
2005-04-21 10:55:00,53.61,53.61,53.6,53.61,1300.0,41.7351,41.7351,41.7273,41.7351,1300.0
2005-04-21 11:00:00,53.6,53.6,53.56,53.56,5200.0,41.7273,41.7273,41.6961,41.6961,5200.0
2005-04-21 11:05:00,53.55,53.6,53.5,53.6,3000.0,41.6884,41.7273,41.6494,41.7273,3000.0
2005-04-21 11:10:00,53.56,53.56,53.43,53.44,3900.0,41.6961,41.6961,41.5949,41.6027,3900.0
2005-04-21 11:15:00,53.48,53.5,53.45,53.46,1400.0,41.6339,41.6494,41.6105,41.6183,1400.0
2005-04-21 11:20:00,53.47,53.48,53.34,53.38,6800.0,41.6261,41.6339,41.5249,41.556,6800.0
2005-04-21 11:25:00,53.38,53.39,53.36,53.38,7700.0,41.556,41.5638,41.5404,41.556,7700.0
2005-04-21 11:30:00,53.39,53.45,53.35,53.36,6400.0,41.5638,41.6105,41.5327,41.5404,6400.0
2005-04-21 11:35:00,53.39,53.44,53.33,53.44,4600.0,41.5638,41.6027,41.5171,41.6027,4600.0
2005-04-21 11:40:00,53.45,53.58,53.39,53.53,8200.0,41.6105,41.7117,41.5638,41.6728,8200.0
2005-04-21 11:45:00,53.5,53.58,53.5,53.58,3400.0,41.6494,41.7117,41.6494,41.7117,3400.0
2005-04-21 11:50:00,53.6,53.6,53.51,53.54,2000.0,41.7273,41.7273,41.6572,41.6806,2000.0
2005-04-21 11:55:00,53.51,53.54,53.51,53.53,900.0,41.6572,41.6806,41.6572,41.6728,900.0
2005-04-21 12:00:00,53.53,53.65,53.53,53.64,8100.0,41.6728,41.7662,41.6728,41.7584,8100.0
2005-04-21 12:05:00,53.65,53.66,53.62,53.63,3500.0,41.7662,41.774,41.7428,41.7506,3500.0
2005-04-21 12:10:00,53.6,53.66,53.59,53.66,1100.0,41.7273,41.774,41.7195,41.774,1100.0
2005-04-21 12:15:00,53.66,53.66,53.57,53.58,2500.0,41.774,41.774,41.7039,41.7117,2500.0
2005-04-21 12:20:00,53.62,53.69,53.62,53.65,1500.0,41.7428,41.7973,41.7428,41.7662,1500.0
2005-04-21 12:25:00,53.64,53.65,53.6,53.62,1300.0,41.7584,41.7662,41.7273,41.7428,1300.0
2005-04-21 12:30:00,53.64,53.64,53.62,53.63,900.0,41.7584,41.7584,41.7428,41.7506,900.0
2005-04-21 12:35:00,53.62,53.66,53.6,53.6,800.0,41.7428,41.774,41.7273,41.7273,800.0
2005-04-21 12:40:00,53.63,53.65,53.6,53.6,1400.0,41.7506,41.7662,41.7273,41.7273,1400.0
2005-04-21 12:45:00,53.57,53.61,53.57,53.61,1800.0,41.7039,41.7351,41.7039,41.7351,1800.0
2005-04-21 12:50:00,53.6,53.61,53.52,53.52,2200.0,41.7273,41.7351,41.665,41.665,2200.0
2005-04-21 12:55:00,53.5,53.51,53.48,53.5,2700.0,41.6494,41.6572,41.6339,41.6494,2700.0
2005-04-21 13:00:00,53.51,53.53,53.48,53.52,1400.0,41.6572,41.6728,41.6339,41.665,1400.0
2005-04-21 13:05:00,53.5,53.6,53.5,53.6,3600.0,41.6494,41.7273,41.6494,41.7273,3600.0
2005-04-21 13:10:00,53.58,53.66,53.58,53.65,1300.0,41.7117,41.774,41.7117,41.7662,1300.0
2005-04-21 13:15:00,53.65,53.7,53.64,53.7,2200.0,41.7662,41.8051,41.7584,41.8051,2200.0
2005-04-21 13:20:00,53.68,53.69,53.67,53.67,1100.0,41.7896,41.7973,41.7818,41.7818,1100.0
2005-04-21 13:25:00,53.63,53.63,53.41,53.45,17200.0,41.7506,41.7506,41.5794,41.6105,17200.0
2005-04-21 13:30:00,53.46,53.55,53.46,53.55,5600.0,41.6183,41.6884,41.6183,41.6884,5600.0
2005-04-21 13:35:00,53.53,53.62,53.53,53.62,3200.0,41.6728,41.7428,41.6728,41.7428,3200.0
2005-04-21 13:40:00,53.64,53.66,53.64,53.66,4300.0,41.7584,41.774,41.7584,41.774,4300.0
2005-04-21 13:45:00,53.68,53.73,53.68,53.72,3700.0,41.7896,41.8285,41.7896,41.8207,3700.0
2005-04-21 13:50:00,53.73,53.74,53.72,53.72,1600.0,41.8285,41.8363,41.8207,41.8207,1600.0
2005-04-21 13:55:00,53.71,53.74,53.66,53.7,6300.0,41.8129,41.8363,41.774,41.8051,6300.0
2005-04-21 14:00:00,53.69,53.72,53.68,53.69,2300.0,41.7973,41.8207,41.7896,41.7973,2300.0
2005-04-21 14:05:00,53.72,53.75,53.7,53.74,3400.0,41.8207,41.8441,41.8051,41.8363,3400.0
2005-04-21 14:10:00,53.75,53.82,53.74,53.79,2900.0,41.8441,41.8985,41.8363,41.8752,2900.0
2005-04-21 14:15:00,53.8,53.9,53.8,53.81,9200.0,41.883,41.9608,41.883,41.8908,9200.0
2005-04-21 14:20:00,53.81,53.84,53.76,53.79,6400.0,41.8908,41.9141,41.8518,41.8752,6400.0
2005-04-21 14:25:00,53.79,53.79,53.74,53.76,3700.0,41.8752,41.8752,41.8363,41.8518,3700.0
2005-04-21 14:30:00,53.76,53.76,53.71,53.71,600.0,41.8518,41.8518,41.8129,41.8129,600.0
2005-04-21 14:35:00,53.71,53.73,53.66,53.68,4600.0,41.8129,41.8285,41.774,41.7896,4600.0
2005-04-21 14:40:00,53.69,53.74,53.67,53.73,3100.0,41.7973,41.8363,41.7818,41.8285,3100.0
2005-04-21 14:45:00,53.7,53.7,53.66,53.69,2800.0,41.8051,41.8051,41.774,41.7973,2800.0
2005-04-21 14:50:00,53.69,53.7,53.68,53.69,2100.0,41.7973,41.8051,41.7896,41.7973,2100.0
2005-04-21 14:55:00,53.72,53.75,53.67,53.67,2800.0,41.8207,41.8441,41.7818,41.7818,2800.0
2005-04-21 15:00:00,53.67,53.72,53.66,53.68,3400.0,41.7818,41.8207,41.774,41.7896,3400.0
2005-04-21 15:05:00,53.66,53.71,53.66,53.7,4000.0,41.774,41.8129,41.774,41.8051,4000.0
2005-04-21 15:10:00,53.69,53.69,53.61,53.64,5600.0,41.7973,41.7973,41.7351,41.7584,5600.0
2005-04-21 15:15:00,53.62,53.64,53.59,53.62,4400.0,41.7428,41.7584,41.7195,41.7428,4400.0
2005-04-21 15:20:00,53.62,53.68,53.61,53.68,4800.0,41.7428,41.7896,41.7351,41.7896,4800.0
2005-04-21 15:25:00,53.68,53.73,53.67,53.72,9600.0,41.7896,41.8285,41.7818,41.8207,9600.0
2005-04-21 15:30:00,53.72,53.79,53.71,53.72,7700.0,41.8207,41.8752,41.8129,41.8207,7700.0
2005-04-21 15:35:00,53.72,53.78,53.7,53.74,8600.0,41.8207,41.8674,41.8051,41.8363,8600.0
2005-04-21 15:40:00,53.74,53.74,53.71,53.73,5200.0,41.8363,41.8363,41.8129,41.8285,5200.0
2005-04-21 15:45:00,53.72,53.73,53.68,53.71,8000.0,41.8207,41.8285,41.7896,41.8129,8000.0
2005-04-21 15:50:00,53.7,53.71,53.62,53.64,13800.0,41.8051,41.8129,41.7428,41.7584,13800.0
2005-04-21 15:55:00,53.63,53.67,53.62,53.65,18900.0,41.7506,41.7818,41.7428,41.7662,18900.0
2005-04-22 09:30:00,53.65,53.65,53.64,53.64,4200.0,41.7662,41.7662,41.7584,41.7584,4200.0
2005-04-22 09:35:00,53.6,53.6,53.56,53.57,1900.0,41.7273,41.7273,41.6961,41.7039,1900.0
2005-04-22 09:40:00,53.56,53.56,53.5,53.5,2600.0,41.6961,41.6961,41.6494,41.6494,2600.0
2005-04-22 09:45:00,53.45,53.47,53.37,53.47,4200.0,41.6105,41.6261,41.5482,41.6261,4200.0
2005-04-22 09:50:00,53.44,53.46,53.39,53.45,5400.0,41.6027,41.6183,41.5638,41.6105,5400.0
2005-04-22 09:55:00,53.45,53.48,53.44,53.46,6400.0,41.6105,41.6339,41.6027,41.6183,6400.0
2005-04-22 10:00:00,53.45,53.47,53.4,53.4,3300.0,41.6105,41.6261,41.5716,41.5716,3300.0
2005-04-22 10:05:00,53.4,53.4,53.33,53.34,5600.0,41.5716,41.5716,41.5171,41.5249,5600.0
2005-04-22 10:10:00,53.3,53.3,53.28,53.28,1500.0,41.4937,41.4937,41.4782,41.4782,1500.0
2005-04-22 10:15:00,53.29,53.4,53.28,53.35,4400.0,41.4859,41.5716,41.4782,41.5327,4400.0
2005-04-22 10:20:00,53.34,53.36,53.22,53.24,1800.0,41.5249,41.5404,41.4314,41.447,1800.0
2005-04-22 10:25:00,53.24,53.35,53.24,53.35,1500.0,41.447,41.5327,41.447,41.5327,1500.0
2005-04-22 10:30:00,53.35,53.39,53.35,53.39,3400.0,41.5327,41.5638,41.5327,41.5638,3400.0
2005-04-22 10:35:00,53.39,53.41,53.29,53.38,14100.0,41.5638,41.5794,41.4859,41.556,14100.0
2005-04-22 10:40:00,53.41,53.44,53.35,53.39,3800.0,41.5794,41.6027,41.5327,41.5638,3800.0
2005-04-22 10:45:00,53.38,53.41,53.38,53.4,4100.0,41.556,41.5794,41.556,41.5716,4100.0
2005-04-22 10:50:00,53.36,53.36,53.32,53.33,3000.0,41.5404,41.5404,41.5093,41.5171,3000.0
2005-04-22 10:55:00,53.33,53.36,53.33,53.36,1800.0,41.5171,41.5404,41.5171,41.5404,1800.0
2005-04-22 11:00:00,53.42,53.47,53.38,53.41,3700.0,41.5871,41.6261,41.556,41.5794,3700.0
2005-04-22 11:05:00,53.35,53.37,53.31,53.37,2300.0,41.5327,41.5482,41.5015,41.5482,2300.0
2005-04-22 11:10:00,53.36,53.42,53.36,53.42,4300.0,41.5404,41.5871,41.5404,41.5871,4300.0
2005-04-22 11:15:00,53.42,53.48,53.42,53.48,3000.0,41.5871,41.6339,41.5871,41.6339,3000.0
2005-04-22 11:20:00,53.48,53.48,53.45,53.45,1100.0,41.6339,41.6339,41.6105,41.6105,1100.0
2005-04-22 11:25:00,53.45,53.45,53.4,53.4,2500.0,41.6105,41.6105,41.5716,41.5716,2500.0
2005-04-22 11:30:00,53.4,53.43,53.38,53.39,2100.0,41.5716,41.5949,41.556,41.5638,2100.0
2005-04-22 11:35:00,53.39,53.39,53.36,53.37,3700.0,41.5638,41.5638,41.5404,41.5482,3700.0
2005-04-22 11:40:00,53.37,53.38,53.33,53.33,6200.0,41.5482,41.556,41.5171,41.5171,6200.0
2005-04-22 11:45:00,53.32,53.35,53.31,53.34,4900.0,41.5093,41.5327,41.5015,41.5249,4900.0
2005-04-22 11:50:00,53.35,53.41,53.35,53.41,4300.0,41.5327,41.5794,41.5327,41.5794,4300.0
2005-04-22 11:55:00,53.41,53.43,53.4,53.41,4200.0,41.5794,41.5949,41.5716,41.5794,4200.0
2005-04-22 12:00:00,53.41,53.42,53.33,53.33,5200.0,41.5794,41.5871,41.5171,41.5171,5200.0
2005-04-22 12:05:00,53.35,53.35,53.25,53.25,7000.0,41.5327,41.5327,41.4548,41.4548,7000.0
2005-04-22 12:10:00,53.25,53.3,53.25,53.27,3200.0,41.4548,41.4937,41.4548,41.4704,3200.0
2005-04-22 12:15:00,53.25,53.39,53.25,53.35,3800.0,41.4548,41.5638,41.4548,41.5327,3800.0
2005-04-22 12:20:00,53.35,53.42,53.35,53.36,1500.0,41.5327,41.5871,41.5327,41.5404,1500.0
2005-04-22 12:25:00,53.36,53.44,53.36,53.4,2200.0,41.5404,41.6027,41.5404,41.5716,2200.0
2005-04-22 12:30:00,53.37,53.37,53.37,53.37,100.0,41.5482,41.5482,41.5482,41.5482,100.0
2005-04-22 12:35:00,53.37,53.45,53.37,53.44,3000.0,41.5482,41.6105,41.5482,41.6027,3000.0
2005-04-22 12:40:00,53.44,53.49,53.44,53.49,4600.0,41.6027,41.6416,41.6027,41.6416,4600.0
2005-04-22 12:45:00,53.49,53.5,53.46,53.46,3600.0,41.6416,41.6494,41.6183,41.6183,3600.0
2005-04-22 12:50:00,53.48,53.5,53.44,53.45,2800.0,41.6339,41.6494,41.6027,41.6105,2800.0
2005-04-22 12:55:00,53.45,53.48,53.39,53.44,9300.0,41.6105,41.6339,41.5638,41.6027,9300.0
2005-04-22 13:00:00,53.4,53.44,53.4,53.42,2100.0,41.5716,41.6027,41.5716,41.5871,2100.0
2005-04-22 13:05:00,53.42,53.44,53.37,53.37,3600.0,41.5871,41.6027,41.5482,41.5482,3600.0
2005-04-22 13:10:00,53.37,53.43,53.37,53.43,2800.0,41.5482,41.5949,41.5482,41.5949,2800.0
2005-04-22 13:15:00,53.43,53.47,53.43,53.47,3000.0,41.5949,41.6261,41.5949,41.6261,3000.0
2005-04-22 13:20:00,53.47,53.49,53.44,53.47,3100.0,41.6261,41.6416,41.6027,41.6261,3100.0
2005-04-22 13:25:00,53.45,53.48,53.45,53.46,3000.0,41.6105,41.6339,41.6105,41.6183,3000.0
2005-04-22 13:30:00,53.47,53.5,53.44,53.49,6000.0,41.6261,41.6494,41.6027,41.6416,6000.0
2005-04-22 13:35:00,53.48,53.52,53.48,53.52,4600.0,41.6339,41.665,41.6339,41.665,4600.0
2005-04-22 13:40:00,53.51,53.53,53.51,53.51,3800.0,41.6572,41.6728,41.6572,41.6572,3800.0
2005-04-22 13:45:00,53.48,53.49,53.42,53.42,2100.0,41.6339,41.6416,41.5871,41.5871,2100.0
2005-04-22 13:50:00,53.41,53.46,53.41,53.41,1900.0,41.5794,41.6183,41.5794,41.5794,1900.0
2005-04-22 13:55:00,53.41,53.48,53.4,53.4,3600.0,41.5794,41.6339,41.5716,41.5716,3600.0
2005-04-22 14:00:00,53.39,53.41,53.37,53.37,2500.0,41.5638,41.5794,41.5482,41.5482,2500.0
2005-04-22 14:05:00,53.37,53.4,53.34,53.4,3700.0,41.5482,41.5716,41.5249,41.5716,3700.0
2005-04-22 14:10:00,53.4,53.41,53.33,53.33,2900.0,41.5716,41.5794,41.5171,41.5171,2900.0
2005-04-22 14:15:00,53.37,53.38,53.31,53.33,3500.0,41.5482,41.556,41.5015,41.5171,3500.0
2005-04-22 14:20:00,53.32,53.32,53.25,53.25,4600.0,41.5093,41.5093,41.4548,41.4548,4600.0
2005-04-22 14:25:00,53.25,53.36,53.25,53.36,6200.0,41.4548,41.5404,41.4548,41.5404,6200.0
2005-04-22 14:30:00,53.38,53.38,53.31,53.37,3000.0,41.556,41.556,41.5015,41.5482,3000.0
2005-04-22 14:35:00,53.36,53.37,53.25,53.25,3400.0,41.5404,41.5482,41.4548,41.4548,3400.0
2005-04-22 14:40:00,53.26,53.26,53.21,53.25,6900.0,41.4626,41.4626,41.4237,41.4548,6900.0
2005-04-22 14:45:00,53.24,53.3,53.09,53.09,19100.0,41.447,41.4937,41.3302,41.3302,19100.0
2005-04-22 14:50:00,53.09,53.18,53.09,53.18,14600.0,41.3302,41.4003,41.3302,41.4003,14600.0
2005-04-22 14:55:00,53.18,53.28,53.18,53.26,9300.0,41.4003,41.4782,41.4003,41.4626,9300.0
2005-04-22 15:00:00,53.26,53.29,53.2,53.2,2700.0,41.4626,41.4859,41.4159,41.4159,2700.0
2005-04-22 15:05:00,53.21,53.25,53.17,53.17,2500.0,41.4237,41.4548,41.3925,41.3925,2500.0
2005-04-22 15:10:00,53.17,53.17,52.99,52.99,9600.0,41.3925,41.3925,41.2524,41.2524,9600.0
2005-04-22 15:15:00,53.0,53.04,53.0,53.0,19900.0,41.2602,41.2913,41.2602,41.2602,19900.0
2005-04-22 15:20:00,53.0,53.0,52.96,52.97,12100.0,41.2602,41.2602,41.229,41.2368,12100.0
2005-04-22 15:25:00,52.97,52.97,52.75,52.75,11000.0,41.2368,41.2368,41.0656,41.0656,11000.0
2005-04-22 15:30:00,52.76,52.77,52.71,52.74,10100.0,41.0733,41.0811,41.0344,41.0578,10100.0
2005-04-22 15:35:00,52.75,52.96,52.75,52.94,14800.0,41.0656,41.229,41.0656,41.2135,14800.0
2005-04-22 15:40:00,52.94,52.95,52.93,52.93,33200.0,41.2135,41.2213,41.2057,41.2057,33200.0
2005-04-22 15:45:00,52.92,52.93,52.89,52.92,15400.0,41.1979,41.2057,41.1745,41.1979,15400.0
2005-04-22 15:50:00,52.92,53.06,52.92,53.06,17300.0,41.1979,41.3069,41.1979,41.3069,17300.0
2005-04-22 15:55:00,53.05,53.14,53.05,53.13,22000.0,41.2991,41.3692,41.2991,41.3614,22000.0
2005-04-25 09:30:00,53.25,53.29,53.25,53.29,4100.0,41.4548,41.4859,41.4548,41.4859,4100.0
2005-04-25 09:35:00,53.28,53.4,53.28,53.4,1900.0,41.4782,41.5716,41.4782,41.5716,1900.0
2005-04-25 09:40:00,53.4,53.62,53.4,53.6,4000.0,41.5716,41.7428,41.5716,41.7273,4000.0
2005-04-25 09:45:00,53.6,53.61,53.44,53.44,5300.0,41.7273,41.7351,41.6027,41.6027,5300.0
2005-04-25 09:50:00,53.45,53.54,53.45,53.5,3800.0,41.6105,41.6806,41.6105,41.6494,3800.0
2005-04-25 09:55:00,53.55,53.56,53.54,53.54,1400.0,41.6884,41.6961,41.6806,41.6806,1400.0
2005-04-25 10:00:00,53.5,53.6,53.5,53.58,3300.0,41.6494,41.7273,41.6494,41.7117,3300.0
2005-04-25 10:05:00,53.61,53.91,53.6,53.91,6500.0,41.7351,41.9686,41.7273,41.9686,6500.0
2005-04-25 10:10:00,53.96,54.13,53.96,54.13,5700.0,42.0075,42.1399,42.0075,42.1399,5700.0
2005-04-25 10:15:00,54.13,54.31,54.13,54.27,6000.0,42.1399,42.28,42.1399,42.2489,6000.0
2005-04-25 10:20:00,54.21,54.25,54.2,54.21,3300.0,42.2022,42.2333,42.1944,42.2022,3300.0
2005-04-25 10:25:00,54.17,54.2,54.12,54.15,2800.0,42.171,42.1944,42.1321,42.1554,2800.0
2005-04-25 10:30:00,54.15,54.15,53.91,53.96,4800.0,42.1554,42.1554,41.9686,42.0075,4800.0
2005-04-25 10:35:00,54.0,54.0,53.89,53.99,2500.0,42.0387,42.0387,41.953,42.0309,2500.0
2005-04-25 10:40:00,54.0,54.08,53.93,53.94,6200.0,42.0387,42.101,41.9842,41.992,6200.0
2005-04-25 10:45:00,54.0,54.0,53.94,53.94,24700.0,42.0387,42.0387,41.992,41.992,24700.0
2005-04-25 10:50:00,53.92,53.92,53.88,53.89,2300.0,41.9764,41.9764,41.9453,41.953,2300.0
2005-04-25 10:55:00,53.89,53.95,53.89,53.94,1700.0,41.953,41.9997,41.953,41.992,1700.0
2005-04-25 11:00:00,53.92,53.99,53.91,53.99,6500.0,41.9764,42.0309,41.9686,42.0309,6500.0
2005-04-25 11:05:00,53.97,53.97,53.87,53.89,12700.0,42.0153,42.0153,41.9375,41.953,12700.0
2005-04-25 11:10:00,53.9,53.91,53.88,53.88,5200.0,41.9608,41.9686,41.9453,41.9453,5200.0
2005-04-25 11:15:00,53.87,53.87,53.71,53.75,9000.0,41.9375,41.9375,41.8129,41.8441,9000.0
2005-04-25 11:20:00,53.75,53.82,53.72,53.77,5600.0,41.8441,41.8985,41.8207,41.8596,5600.0
2005-04-25 11:25:00,53.71,53.72,53.59,53.62,13800.0,41.8129,41.8207,41.7195,41.7428,13800.0
2005-04-25 11:30:00,53.62,53.68,53.62,53.67,1300.0,41.7428,41.7896,41.7428,41.7818,1300.0
2005-04-25 11:35:00,53.69,53.76,53.67,53.76,1100.0,41.7973,41.8518,41.7818,41.8518,1100.0
2005-04-25 11:40:00,53.76,53.79,53.75,53.79,2100.0,41.8518,41.8752,41.8441,41.8752,2100.0
2005-04-25 11:45:00,53.79,53.85,53.78,53.81,1800.0,41.8752,41.9219,41.8674,41.8908,1800.0
2005-04-25 11:50:00,53.85,53.87,53.84,53.87,2500.0,41.9219,41.9375,41.9141,41.9375,2500.0
2005-04-25 11:55:00,53.84,53.85,53.8,53.83,9100.0,41.9141,41.9219,41.883,41.9063,9100.0
2005-04-25 12:00:00,53.84,53.89,53.84,53.85,3000.0,41.9141,41.953,41.9141,41.9219,3000.0
2005-04-25 12:05:00,53.84,53.86,53.79,53.79,2200.0,41.9141,41.9297,41.8752,41.8752,2200.0
2005-04-25 12:10:00,53.76,53.81,53.76,53.79,1200.0,41.8518,41.8908,41.8518,41.8752,1200.0
2005-04-25 12:15:00,53.77,53.79,53.7,53.7,2600.0,41.8596,41.8752,41.8051,41.8051,2600.0
2005-04-25 12:20:00,53.71,53.71,53.65,53.66,900.0,41.8129,41.8129,41.7662,41.774,900.0
2005-04-25 12:25:00,53.67,53.73,53.67,53.73,5000.0,41.7818,41.8285,41.7818,41.8285,5000.0
2005-04-25 12:30:00,53.73,53.77,53.73,53.76,900.0,41.8285,41.8596,41.8285,41.8518,900.0
2005-04-25 12:35:00,53.77,53.81,53.77,53.77,1000.0,41.8596,41.8908,41.8596,41.8596,1000.0
2005-04-25 12:40:00,53.79,53.8,53.75,53.75,2900.0,41.8752,41.883,41.8441,41.8441,2900.0
2005-04-25 12:45:00,53.75,53.75,53.73,53.73,2500.0,41.8441,41.8441,41.8285,41.8285,2500.0
2005-04-25 12:50:00,53.7,53.79,53.69,53.78,9600.0,41.8051,41.8752,41.7973,41.8674,9600.0
2005-04-25 12:55:00,53.77,53.77,53.74,53.74,5400.0,41.8596,41.8596,41.8363,41.8363,5400.0
2005-04-25 13:00:00,53.71,53.72,53.61,53.7,4300.0,41.8129,41.8207,41.7351,41.8051,4300.0
2005-04-25 13:05:00,53.69,53.69,53.61,53.62,2100.0,41.7973,41.7973,41.7351,41.7428,2100.0
2005-04-25 13:10:00,53.65,53.75,53.65,53.75,2400.0,41.7662,41.8441,41.7662,41.8441,2400.0
2005-04-25 13:15:00,53.75,53.79,53.73,53.75,1600.0,41.8441,41.8752,41.8285,41.8441,1600.0
2005-04-25 13:20:00,53.75,53.75,53.74,53.74,3000.0,41.8441,41.8441,41.8363,41.8363,3000.0
2005-04-25 13:25:00,53.76,53.79,53.76,53.76,3200.0,41.8518,41.8752,41.8518,41.8518,3200.0
2005-04-25 13:30:00,53.74,53.8,53.69,53.8,8500.0,41.8363,41.883,41.7973,41.883,8500.0
2005-04-25 13:35:00,53.76,53.83,53.72,53.75,8500.0,41.8518,41.9063,41.8207,41.8441,8500.0
2005-04-25 13:40:00,53.76,53.76,53.7,53.72,8000.0,41.8518,41.8518,41.8051,41.8207,8000.0
2005-04-25 13:45:00,53.7,53.7,53.61,53.61,3700.0,41.8051,41.8051,41.7351,41.7351,3700.0
2005-04-25 13:50:00,53.61,53.61,53.57,53.61,3500.0,41.7351,41.7351,41.7039,41.7351,3500.0
2005-04-25 13:55:00,53.62,53.62,53.55,53.55,2800.0,41.7428,41.7428,41.6884,41.6884,2800.0
2005-04-25 14:00:00,53.55,53.61,53.55,53.6,2900.0,41.6884,41.7351,41.6884,41.7273,2900.0
2005-04-25 14:05:00,53.58,53.61,53.58,53.58,1500.0,41.7117,41.7351,41.7117,41.7117,1500.0
2005-04-25 14:10:00,53.6,53.62,53.57,53.62,5300.0,41.7273,41.7428,41.7039,41.7428,5300.0
2005-04-25 14:15:00,53.62,53.67,53.6,53.62,5500.0,41.7428,41.7818,41.7273,41.7428,5500.0
2005-04-25 14:20:00,53.6,53.61,53.58,53.58,5000.0,41.7273,41.7351,41.7117,41.7117,5000.0
2005-04-25 14:25:00,53.61,53.66,53.61,53.66,1900.0,41.7351,41.774,41.7351,41.774,1900.0
2005-04-25 14:30:00,53.65,53.66,53.62,53.63,2700.0,41.7662,41.774,41.7428,41.7506,2700.0
2005-04-25 14:35:00,53.61,53.66,53.61,53.63,5500.0,41.7351,41.774,41.7351,41.7506,5500.0
2005-04-25 14:40:00,53.63,53.66,53.62,53.64,5000.0,41.7506,41.774,41.7428,41.7584,5000.0
2005-04-25 14:45:00,53.64,53.64,53.57,53.6,16000.0,41.7584,41.7584,41.7039,41.7273,16000.0
2005-04-25 14:50:00,53.6,53.6,53.55,53.55,3900.0,41.7273,41.7273,41.6884,41.6884,3900.0
2005-04-25 14:55:00,53.55,53.63,53.54,53.59,9600.0,41.6884,41.7506,41.6806,41.7195,9600.0
2005-04-25 15:00:00,53.59,53.59,53.44,53.46,6100.0,41.7195,41.7195,41.6027,41.6183,6100.0
2005-04-25 15:05:00,53.47,53.47,53.42,53.43,5700.0,41.6261,41.6261,41.5871,41.5949,5700.0
2005-04-25 15:10:00,53.44,53.46,53.43,53.43,4600.0,41.6027,41.6183,41.5949,41.5949,4600.0
2005-04-25 15:15:00,53.43,53.5,53.42,53.49,6300.0,41.5949,41.6494,41.5871,41.6416,6300.0
2005-04-25 15:20:00,53.5,53.53,53.48,53.5,5100.0,41.6494,41.6728,41.6339,41.6494,5100.0
2005-04-25 15:25:00,53.51,53.58,53.5,53.56,13600.0,41.6572,41.7117,41.6494,41.6961,13600.0
2005-04-25 15:30:00,53.56,53.69,53.56,53.69,10300.0,41.6961,41.7973,41.6961,41.7973,10300.0
2005-04-25 15:35:00,53.69,53.75,53.69,53.74,4000.0,41.7973,41.8441,41.7973,41.8363,4000.0
2005-04-25 15:40:00,53.72,53.74,53.72,53.74,3600.0,41.8207,41.8363,41.8207,41.8363,3600.0
2005-04-25 15:45:00,53.73,53.73,53.65,53.65,11800.0,41.8285,41.8285,41.7662,41.7662,11800.0
2005-04-25 15:50:00,53.65,53.74,53.65,53.71,14300.0,41.7662,41.8363,41.7662,41.8129,14300.0
2005-04-25 15:55:00,53.73,53.73,53.66,53.69,9300.0,41.8285,41.8285,41.774,41.7973,9300.0
2005-04-26 09:30:00,53.7,54.07,53.7,54.06,3700.0,41.8051,42.0932,41.8051,42.0854,3700.0
2005-04-26 09:35:00,53.96,53.96,53.62,53.63,4900.0,42.0075,42.0075,41.7428,41.7506,4900.0
2005-04-26 09:40:00,53.6,53.63,53.49,53.49,2200.0,41.7273,41.7506,41.6416,41.6416,2200.0
2005-04-26 09:45:00,53.47,53.47,53.41,53.41,2800.0,41.6261,41.6261,41.5794,41.5794,2800.0
2005-04-26 09:50:00,53.43,53.6,53.43,53.53,1800.0,41.5949,41.7273,41.5949,41.6728,1800.0
2005-04-26 09:55:00,53.53,53.63,53.53,53.63,400.0,41.6728,41.7506,41.6728,41.7506,400.0
2005-04-26 10:00:00,53.57,53.85,53.56,53.78,21500.0,41.7039,41.9219,41.6961,41.8674,21500.0
2005-04-26 10:05:00,53.71,53.85,53.61,53.85,17200.0,41.8129,41.9219,41.7351,41.9219,17200.0
2005-04-26 10:10:00,53.83,53.85,53.74,53.83,11300.0,41.9063,41.9219,41.8363,41.9063,11300.0
2005-04-26 10:15:00,53.83,54.1,53.83,53.96,11300.0,41.9063,42.1165,41.9063,42.0075,11300.0
2005-04-26 10:20:00,53.92,54.0,53.91,53.91,12400.0,41.9764,42.0387,41.9686,41.9686,12400.0
2005-04-26 10:25:00,53.95,53.98,53.91,53.93,5900.0,41.9997,42.0231,41.9686,41.9842,5900.0
2005-04-26 10:30:00,53.85,53.97,53.84,53.95,3600.0,41.9219,42.0153,41.9141,41.9997,3600.0
2005-04-26 10:35:00,53.9,53.91,53.87,53.89,10100.0,41.9608,41.9686,41.9375,41.953,10100.0
2005-04-26 10:40:00,53.9,53.9,53.75,53.75,5700.0,41.9608,41.9608,41.8441,41.8441,5700.0
2005-04-26 10:45:00,53.8,53.94,53.79,53.94,8100.0,41.883,41.992,41.8752,41.992,8100.0
2005-04-26 10:50:00,53.94,53.96,53.88,53.96,14700.0,41.992,42.0075,41.9453,42.0075,14700.0
2005-04-26 10:55:00,53.96,54.09,53.94,54.07,14300.0,42.0075,42.1087,41.992,42.0932,14300.0
2005-04-26 11:00:00,54.02,54.05,53.97,54.01,7200.0,42.0542,42.0776,42.0153,42.0465,7200.0
2005-04-26 11:05:00,54.01,54.01,53.97,53.98,42200.0,42.0465,42.0465,42.0153,42.0231,42200.0
2005-04-26 11:10:00,53.98,53.99,53.94,53.97,11200.0,42.0231,42.0309,41.992,42.0153,11200.0
2005-04-26 11:15:00,53.97,54.0,53.96,53.96,6900.0,42.0153,42.0387,42.0075,42.0075,6900.0
2005-04-26 11:20:00,53.97,53.99,53.95,53.95,5300.0,42.0153,42.0309,41.9997,41.9997,5300.0
2005-04-26 11:25:00,53.95,53.99,53.9,53.99,29200.0,41.9997,42.0309,41.9608,42.0309,29200.0
2005-04-26 11:30:00,53.99,54.01,53.99,54.01,2300.0,42.0309,42.0465,42.0309,42.0465,2300.0
2005-04-26 11:35:00,54.01,54.06,54.01,54.02,1100.0,42.0465,42.0854,42.0465,42.0542,1100.0
2005-04-26 11:40:00,54.02,54.07,54.02,54.03,1100.0,42.0542,42.0932,42.0542,42.062,1100.0
2005-04-26 11:45:00,54.05,54.05,53.97,53.99,1700.0,42.0776,42.0776,42.0153,42.0309,1700.0
2005-04-26 11:50:00,53.99,53.99,53.88,53.89,2200.0,42.0309,42.0309,41.9453,41.953,2200.0
2005-04-26 11:55:00,53.89,53.89,53.88,53.88,500.0,41.953,41.953,41.9453,41.9453,500.0
2005-04-26 12:00:00,53.87,53.87,53.8,53.81,2400.0,41.9375,41.9375,41.883,41.8908,2400.0
2005-04-26 12:05:00,53.81,53.85,53.81,53.84,1200.0,41.8908,41.9219,41.8908,41.9141,1200.0
2005-04-26 12:10:00,53.86,53.9,53.86,53.88,3500.0,41.9297,41.9608,41.9297,41.9453,3500.0
2005-04-26 12:15:00,53.9,53.92,53.89,53.89,1100.0,41.9608,41.9764,41.953,41.953,1100.0
2005-04-26 12:20:00,53.91,53.98,53.91,53.96,2500.0,41.9686,42.0231,41.9686,42.0075,2500.0
2005-04-26 12:25:00,53.97,53.97,53.97,53.97,800.0,42.0153,42.0153,42.0153,42.0153,800.0
2005-04-26 12:30:00,53.97,53.97,53.94,53.95,1700.0,42.0153,42.0153,41.992,41.9997,1700.0
2005-04-26 12:35:00,53.95,53.97,53.95,53.96,2500.0,41.9997,42.0153,41.9997,42.0075,2500.0
2005-04-26 12:40:00,53.94,53.94,53.93,53.94,900.0,41.992,41.992,41.9842,41.992,900.0
2005-04-26 12:45:00,53.94,53.96,53.93,53.93,1600.0,41.992,42.0075,41.9842,41.9842,1600.0
2005-04-26 12:50:00,53.94,53.95,53.87,53.89,1700.0,41.992,41.9997,41.9375,41.953,1700.0
2005-04-26 12:55:00,53.88,53.88,53.85,53.85,1300.0,41.9453,41.9453,41.9219,41.9219,1300.0
2005-04-26 13:00:00,53.84,53.84,53.72,53.72,4200.0,41.9141,41.9141,41.8207,41.8207,4200.0
2005-04-26 13:05:00,53.72,53.72,53.68,53.68,2100.0,41.8207,41.8207,41.7896,41.7896,2100.0
2005-04-26 13:10:00,53.66,53.67,53.66,53.67,1600.0,41.774,41.7818,41.774,41.7818,1600.0
2005-04-26 13:15:00,53.66,53.68,53.66,53.67,4500.0,41.774,41.7896,41.774,41.7818,4500.0
2005-04-26 13:20:00,53.67,53.67,53.6,53.6,4100.0,41.7818,41.7818,41.7273,41.7273,4100.0
2005-04-26 13:25:00,53.61,53.61,53.5,53.5,3500.0,41.7351,41.7351,41.6494,41.6494,3500.0
2005-04-26 13:30:00,53.5,53.6,53.5,53.6,3500.0,41.6494,41.7273,41.6494,41.7273,3500.0
2005-04-26 13:35:00,53.61,53.72,53.61,53.65,4400.0,41.7351,41.8207,41.7351,41.7662,4400.0
2005-04-26 13:40:00,53.68,53.68,53.64,53.65,2100.0,41.7896,41.7896,41.7584,41.7662,2100.0
2005-04-26 13:45:00,53.63,53.7,53.58,53.7,3900.0,41.7506,41.8051,41.7117,41.8051,3900.0
2005-04-26 13:50:00,53.7,53.71,53.7,53.71,2500.0,41.8051,41.8129,41.8051,41.8129,2500.0
2005-04-26 13:55:00,53.71,53.75,53.71,53.75,3900.0,41.8129,41.8441,41.8129,41.8441,3900.0
2005-04-26 14:00:00,53.75,53.75,53.7,53.7,5100.0,41.8441,41.8441,41.8051,41.8051,5100.0
2005-04-26 14:05:00,53.69,53.69,53.53,53.53,4200.0,41.7973,41.7973,41.6728,41.6728,4200.0
2005-04-26 14:10:00,53.53,53.55,53.49,53.55,1800.0,41.6728,41.6884,41.6416,41.6884,1800.0
2005-04-26 14:15:00,53.54,53.54,53.42,53.48,5400.0,41.6806,41.6806,41.5871,41.6339,5400.0
2005-04-26 14:20:00,53.5,53.5,53.47,53.47,1300.0,41.6494,41.6494,41.6261,41.6261,1300.0
2005-04-26 14:25:00,53.48,53.53,53.45,53.47,4400.0,41.6339,41.6728,41.6105,41.6261,4400.0
2005-04-26 14:30:00,53.48,53.53,53.48,53.52,2500.0,41.6339,41.6728,41.6339,41.665,2500.0
2005-04-26 14:35:00,53.52,53.59,53.52,53.56,4200.0,41.665,41.7195,41.665,41.6961,4200.0
2005-04-26 14:40:00,53.56,53.6,53.56,53.58,2400.0,41.6961,41.7273,41.6961,41.7117,2400.0
2005-04-26 14:45:00,53.55,53.57,53.52,53.52,9500.0,41.6884,41.7039,41.665,41.665,9500.0
2005-04-26 14:50:00,53.52,53.54,53.45,53.54,4900.0,41.665,41.6806,41.6105,41.6806,4900.0
2005-04-26 14:55:00,53.54,53.57,53.46,53.46,5100.0,41.6806,41.7039,41.6183,41.6183,5100.0
2005-04-26 15:00:00,53.48,53.51,53.46,53.46,3500.0,41.6339,41.6572,41.6183,41.6183,3500.0
2005-04-26 15:05:00,53.45,53.5,53.45,53.5,1800.0,41.6105,41.6494,41.6105,41.6494,1800.0
2005-04-26 15:10:00,53.51,53.57,53.51,53.55,4100.0,41.6572,41.7039,41.6572,41.6884,4100.0
2005-04-26 15:15:00,53.56,53.57,53.46,53.47,5900.0,41.6961,41.7039,41.6183,41.6261,5900.0
2005-04-26 15:20:00,53.47,53.5,53.46,53.46,15800.0,41.6261,41.6494,41.6183,41.6183,15800.0
2005-04-26 15:25:00,53.46,53.49,53.38,53.38,17100.0,41.6183,41.6416,41.556,41.556,17100.0
2005-04-26 15:30:00,53.38,53.38,53.32,53.32,6400.0,41.556,41.556,41.5093,41.5093,6400.0
2005-04-26 15:35:00,53.33,53.4,53.27,53.27,9500.0,41.5171,41.5716,41.4704,41.4704,9500.0
2005-04-26 15:40:00,53.28,53.3,53.12,53.26,134900.0,41.4782,41.4937,41.3536,41.4626,134900.0
2005-04-26 15:45:00,53.26,53.27,53.17,53.18,10900.0,41.4626,41.4704,41.3925,41.4003,10900.0
2005-04-26 15:50:00,53.18,53.26,53.14,53.26,13600.0,41.4003,41.4626,41.3692,41.4626,13600.0
2005-04-26 15:55:00,53.26,53.26,53.12,53.15,10400.0,41.4626,41.4626,41.3536,41.377,10400.0
2005-04-27 09:30:00,53.13,53.13,53.02,53.03,9300.0,41.3614,41.3614,41.2758,41.2835,9300.0
2005-04-27 09:35:00,53.02,53.08,52.99,53.0,4800.0,41.2758,41.3225,41.2524,41.2602,4800.0
2005-04-27 09:40:00,53.0,53.0,52.92,52.94,2600.0,41.2602,41.2602,41.1979,41.2135,2600.0
2005-04-27 09:45:00,52.92,52.94,52.84,52.84,3600.0,41.1979,41.2135,41.1356,41.1356,3600.0
2005-04-27 09:50:00,52.8,52.8,52.48,52.53,7500.0,41.1045,41.1045,40.8554,40.8943,7500.0
2005-04-27 09:55:00,52.52,52.7,52.48,52.58,9000.0,40.8865,41.0266,40.8554,40.9332,9000.0
2005-04-27 10:00:00,52.58,52.62,52.46,52.51,10200.0,40.9332,40.9644,40.8398,40.8787,10200.0
2005-04-27 10:05:00,52.51,52.52,52.43,52.43,1600.0,40.8787,40.8865,40.8164,40.8164,1600.0
2005-04-27 10:10:00,52.4,52.42,52.36,52.41,4100.0,40.7931,40.8087,40.7619,40.8009,4100.0
2005-04-27 10:15:00,52.4,52.43,52.38,52.41,3500.0,40.7931,40.8164,40.7775,40.8009,3500.0
2005-04-27 10:20:00,52.41,52.45,52.4,52.45,5500.0,40.8009,40.832,40.7931,40.832,5500.0
2005-04-27 10:25:00,52.46,52.54,52.46,52.53,3100.0,40.8398,40.9021,40.8398,40.8943,3100.0
2005-04-27 10:30:00,52.54,52.75,52.54,52.75,5600.0,40.9021,41.0656,40.9021,41.0656,5600.0
2005-04-27 10:35:00,52.72,52.78,52.59,52.67,3900.0,41.0422,41.0889,40.941,41.0033,3900.0
2005-04-27 10:40:00,52.59,52.59,52.54,52.54,1200.0,40.941,40.941,40.9021,40.9021,1200.0
2005-04-27 10:45:00,52.54,52.55,52.48,52.49,2800.0,40.9021,40.9099,40.8554,40.8631,2800.0
2005-04-27 10:50:00,52.5,52.5,52.42,52.46,4600.0,40.8709,40.8709,40.8087,40.8398,4600.0
2005-04-27 10:55:00,52.44,52.55,52.41,52.54,5200.0,40.8242,40.9099,40.8009,40.9021,5200.0
2005-04-27 11:00:00,52.51,52.54,52.4,52.41,2300.0,40.8787,40.9021,40.7931,40.8009,2300.0
2005-04-27 11:05:00,52.43,52.45,52.41,52.43,3100.0,40.8164,40.832,40.8009,40.8164,3100.0
2005-04-27 11:10:00,52.43,52.45,52.41,52.45,1700.0,40.8164,40.832,40.8009,40.832,1700.0
2005-04-27 11:15:00,52.44,52.44,52.36,52.38,1900.0,40.8242,40.8242,40.7619,40.7775,1900.0
2005-04-27 11:20:00,52.38,52.48,52.38,52.48,1900.0,40.7775,40.8554,40.7775,40.8554,1900.0
2005-04-27 11:25:00,52.56,53.03,52.5,52.93,22800.0,40.9176,41.2835,40.8709,41.2057,22800.0
2005-04-27 11:30:00,52.93,53.07,52.92,53.07,7400.0,41.2057,41.3147,41.1979,41.3147,7400.0
2005-04-27 11:35:00,53.07,53.07,52.83,52.83,5600.0,41.3147,41.3147,41.1278,41.1278,5600.0
2005-04-27 11:40:00,52.78,52.78,52.66,52.66,4300.0,41.0889,41.0889,40.9955,40.9955,4300.0
2005-04-27 11:45:00,52.66,52.7,52.66,52.68,5300.0,40.9955,41.0266,40.9955,41.0111,5300.0
2005-04-27 11:50:00,52.67,52.72,52.67,52.72,8900.0,41.0033,41.0422,41.0033,41.0422,8900.0
2005-04-27 11:55:00,52.72,52.75,52.61,52.61,9200.0,41.0422,41.0656,40.9566,40.9566,9200.0
2005-04-27 12:00:00,52.61,52.8,52.61,52.8,19400.0,40.9566,41.1045,40.9566,41.1045,19400.0
2005-04-27 12:05:00,52.8,52.8,52.69,52.74,13700.0,41.1045,41.1045,41.0188,41.0578,13700.0
2005-04-27 12:10:00,52.69,52.74,52.69,52.69,3300.0,41.0188,41.0578,41.0188,41.0188,3300.0
2005-04-27 12:15:00,52.69,52.75,52.65,52.7,12100.0,41.0188,41.0656,40.9877,41.0266,12100.0
2005-04-27 12:20:00,52.7,52.71,52.68,52.7,4700.0,41.0266,41.0344,41.0111,41.0266,4700.0
2005-04-27 12:25:00,52.7,52.7,52.61,52.67,10400.0,41.0266,41.0266,40.9566,41.0033,10400.0
2005-04-27 12:30:00,52.65,52.66,52.6,52.63,3600.0,40.9877,40.9955,40.9488,40.9721,3600.0
2005-04-27 12:35:00,52.63,52.64,52.61,52.63,3300.0,40.9721,40.9799,40.9566,40.9721,3300.0
2005-04-27 12:40:00,52.64,52.68,52.59,52.68,11100.0,40.9799,41.0111,40.941,41.0111,11100.0
2005-04-27 12:45:00,52.68,52.68,52.61,52.62,3300.0,41.0111,41.0111,40.9566,40.9644,3300.0
2005-04-27 12:50:00,52.63,52.64,52.61,52.61,900.0,40.9721,40.9799,40.9566,40.9566,900.0
2005-04-27 12:55:00,52.63,52.65,52.62,52.62,4500.0,40.9721,40.9877,40.9644,40.9644,4500.0
2005-04-27 13:00:00,52.62,52.65,52.62,52.65,5300.0,40.9644,40.9877,40.9644,40.9877,5300.0
2005-04-27 13:05:00,52.65,52.75,52.65,52.7,14400.0,40.9877,41.0656,40.9877,41.0266,14400.0
2005-04-27 13:10:00,52.75,52.75,52.7,52.73,20100.0,41.0656,41.0656,41.0266,41.05,20100.0
2005-04-27 13:15:00,52.69,52.71,52.68,52.7,2000.0,41.0188,41.0344,41.0111,41.0266,2000.0
2005-04-27 13:20:00,52.71,52.72,52.63,52.67,3100.0,41.0344,41.0422,40.9721,41.0033,3100.0
2005-04-27 13:25:00,52.65,52.69,52.64,52.64,2100.0,40.9877,41.0188,40.9799,40.9799,2100.0
2005-04-27 13:30:00,52.59,52.73,52.59,52.69,9200.0,40.941,41.05,40.941,41.0188,9200.0
2005-04-27 13:35:00,52.69,52.72,52.69,52.71,1600.0,41.0188,41.0422,41.0188,41.0344,1600.0
2005-04-27 13:40:00,52.71,52.72,52.67,52.67,1700.0,41.0344,41.0422,41.0033,41.0033,1700.0
2005-04-27 13:45:00,52.68,52.72,52.68,52.71,1300.0,41.0111,41.0422,41.0111,41.0344,1300.0
2005-04-27 13:50:00,52.72,52.73,52.72,52.73,4800.0,41.0422,41.05,41.0422,41.05,4800.0
2005-04-27 13:55:00,52.73,52.75,52.73,52.75,3900.0,41.05,41.0656,41.05,41.0656,3900.0
2005-04-27 14:00:00,52.75,52.75,52.74,52.75,4800.0,41.0656,41.0656,41.0578,41.0656,4800.0
2005-04-27 14:05:00,52.75,52.77,52.72,52.72,2400.0,41.0656,41.0811,41.0422,41.0422,2400.0
2005-04-27 14:10:00,52.72,52.75,52.7,52.72,3800.0,41.0422,41.0656,41.0266,41.0422,3800.0
2005-04-27 14:15:00,52.76,52.77,52.72,52.76,1400.0,41.0733,41.0811,41.0422,41.0733,1400.0
2005-04-27 14:20:00,52.78,52.78,52.77,52.78,1700.0,41.0889,41.0889,41.0811,41.0889,1700.0
2005-04-27 14:25:00,52.78,52.8,52.75,52.75,2400.0,41.0889,41.1045,41.0656,41.0656,2400.0
2005-04-27 14:30:00,52.77,52.77,52.76,52.76,1400.0,41.0811,41.0811,41.0733,41.0733,1400.0
2005-04-27 14:35:00,52.76,52.77,52.76,52.76,1600.0,41.0733,41.0811,41.0733,41.0733,1600.0
2005-04-27 14:40:00,52.72,52.72,52.6,52.6,6800.0,41.0422,41.0422,40.9488,40.9488,6800.0
2005-04-27 14:45:00,52.61,52.65,52.61,52.64,3300.0,40.9566,40.9877,40.9566,40.9799,3300.0
2005-04-27 14:50:00,52.65,52.68,52.65,52.67,3900.0,40.9877,41.0111,40.9877,41.0033,3900.0
2005-04-27 14:55:00,52.69,52.73,52.69,52.73,2200.0,41.0188,41.05,41.0188,41.05,2200.0
2005-04-27 15:00:00,52.76,52.78,52.7,52.77,9900.0,41.0733,41.0889,41.0266,41.0811,9900.0
2005-04-27 15:05:00,52.77,52.8,52.66,52.66,4900.0,41.0811,41.1045,40.9955,40.9955,4900.0
2005-04-27 15:10:00,52.65,52.75,52.65,52.75,3900.0,40.9877,41.0656,40.9877,41.0656,3900.0
2005-04-27 15:15:00,52.78,52.78,52.73,52.76,2700.0,41.0889,41.0889,41.05,41.0733,2700.0
2005-04-27 15:20:00,52.76,52.8,52.76,52.8,2100.0,41.0733,41.1045,41.0733,41.1045,2100.0
2005-04-27 15:25:00,52.8,52.8,52.73,52.73,2500.0,41.1045,41.1045,41.05,41.05,2500.0
2005-04-27 15:30:00,52.72,52.72,52.65,52.65,4300.0,41.0422,41.0422,40.9877,40.9877,4300.0
2005-04-27 15:35:00,52.66,52.72,52.66,52.7,4700.0,40.9955,41.0422,40.9955,41.0266,4700.0
2005-04-27 15:40:00,52.7,52.75,52.66,52.73,9700.0,41.0266,41.0656,40.9955,41.05,9700.0
2005-04-27 15:45:00,52.76,52.76,52.67,52.67,4900.0,41.0733,41.0733,41.0033,41.0033,4900.0
2005-04-27 15:50:00,52.67,52.7,52.64,52.64,10300.0,41.0033,41.0266,40.9799,40.9799,10300.0
2005-04-27 15:55:00,52.64,52.65,52.63,52.64,4400.0,40.9799,40.9877,40.9721,40.9799,4400.0
2005-04-28 09:30:00,54.5,54.5,54.5,54.5,22800.0,42.4279,42.4279,42.4279,42.4279,22800.0
2005-04-28 09:35:00,54.5,54.85,54.5,54.85,20100.0,42.4279,42.7004,42.4279,42.7004,20100.0
2005-04-28 09:40:00,54.86,54.86,54.37,54.37,18900.0,42.7082,42.7082,42.3267,42.3267,18900.0
2005-04-28 09:45:00,54.31,54.31,53.89,53.89,15000.0,42.28,42.28,41.953,41.953,15000.0
2005-04-28 09:50:00,53.89,54.07,53.61,53.8,24400.0,41.953,42.0932,41.7351,41.883,24400.0
2005-04-28 09:55:00,53.83,53.98,53.7,53.77,17300.0,41.9063,42.0231,41.8051,41.8596,17300.0
2005-04-28 10:00:00,53.8,53.88,53.75,53.81,16000.0,41.883,41.9453,41.8441,41.8908,16000.0
2005-04-28 10:05:00,53.81,53.89,53.76,53.78,11400.0,41.8908,41.953,41.8518,41.8674,11400.0
2005-04-28 10:10:00,53.78,54.2,53.78,54.2,18500.0,41.8674,42.1944,41.8674,42.1944,18500.0
2005-04-28 10:15:00,54.22,54.22,53.99,54.1,32200.0,42.2099,42.2099,42.0309,42.1165,32200.0
2005-04-28 10:20:00,54.13,54.29,54.02,54.29,9000.0,42.1399,42.2644,42.0542,42.2644,9000.0
2005-04-28 10:25:00,54.38,54.43,54.25,54.3,12400.0,42.3345,42.3734,42.2333,42.2722,12400.0
2005-04-28 10:30:00,54.31,54.5,54.26,54.39,25900.0,42.28,42.4279,42.2411,42.3423,25900.0
2005-04-28 10:35:00,54.34,54.39,54.24,54.25,19500.0,42.3034,42.3423,42.2255,42.2333,19500.0
2005-04-28 10:40:00,54.24,54.24,54.14,54.22,10800.0,42.2255,42.2255,42.1477,42.2099,10800.0
2005-04-28 10:45:00,54.19,54.21,54.06,54.19,7800.0,42.1866,42.2022,42.0854,42.1866,7800.0
2005-04-28 10:50:00,54.22,54.22,54.1,54.1,13700.0,42.2099,42.2099,42.1165,42.1165,13700.0
2005-04-28 10:55:00,54.07,54.16,54.07,54.16,7400.0,42.0932,42.1632,42.0932,42.1632,7400.0
2005-04-28 11:00:00,54.1,54.2,54.05,54.14,15600.0,42.1165,42.1944,42.0776,42.1477,15600.0
2005-04-28 11:05:00,54.1,54.17,54.09,54.14,12400.0,42.1165,42.171,42.1087,42.1477,12400.0
2005-04-28 11:10:00,54.17,54.17,54.1,54.14,9400.0,42.171,42.171,42.1165,42.1477,9400.0
2005-04-28 11:15:00,54.14,54.47,54.14,54.39,59500.0,42.1477,42.4046,42.1477,42.3423,59500.0
2005-04-28 11:20:00,54.4,54.4,54.28,54.28,17900.0,42.3501,42.3501,42.2567,42.2567,17900.0
2005-04-28 11:25:00,54.29,54.35,54.25,54.25,22000.0,42.2644,42.3111,42.2333,42.2333,22000.0
2005-04-28 11:30:00,54.25,54.25,54.2,54.22,34400.0,42.2333,42.2333,42.1944,42.2099,34400.0
2005-04-28 11:35:00,54.22,54.35,54.21,54.25,14800.0,42.2099,42.3111,42.2022,42.2333,14800.0
2005-04-28 11:40:00,54.27,54.39,54.27,54.32,13900.0,42.2489,42.3423,42.2489,42.2878,13900.0
2005-04-28 11:45:00,54.33,54.35,54.32,54.34,7100.0,42.2956,42.3111,42.2878,42.3034,7100.0
2005-04-28 11:50:00,54.34,54.4,54.34,54.38,13500.0,42.3034,42.3501,42.3034,42.3345,13500.0
2005-04-28 11:55:00,54.38,54.39,54.35,54.36,7100.0,42.3345,42.3423,42.3111,42.3189,7100.0
2005-04-28 12:00:00,54.36,54.37,54.3,54.3,3200.0,42.3189,42.3267,42.2722,42.2722,3200.0
2005-04-28 12:05:00,54.3,54.3,54.16,54.16,4500.0,42.2722,42.2722,42.1632,42.1632,4500.0
2005-04-28 12:10:00,54.18,54.18,54.06,54.06,6100.0,42.1788,42.1788,42.0854,42.0854,6100.0
2005-04-28 12:15:00,54.06,54.06,54.0,54.03,13600.0,42.0854,42.0854,42.0387,42.062,13600.0
2005-04-28 12:20:00,54.01,54.05,54.0,54.05,4900.0,42.0465,42.0776,42.0387,42.0776,4900.0
2005-04-28 12:25:00,54.03,54.13,54.03,54.13,4700.0,42.062,42.1399,42.062,42.1399,4700.0
2005-04-28 12:30:00,54.15,54.2,54.15,54.2,4900.0,42.1554,42.1944,42.1554,42.1944,4900.0
2005-04-28 12:35:00,54.2,54.2,54.13,54.13,2600.0,42.1944,42.1944,42.1399,42.1399,2600.0
2005-04-28 12:40:00,54.16,54.25,54.16,54.2,5000.0,42.1632,42.2333,42.1632,42.1944,5000.0
2005-04-28 12:45:00,54.22,54.27,54.16,54.18,22800.0,42.2099,42.2489,42.1632,42.1788,22800.0
2005-04-28 12:50:00,54.16,54.2,54.16,54.19,1400.0,42.1632,42.1944,42.1632,42.1866,1400.0
2005-04-28 12:55:00,54.18,54.18,54.1,54.16,4200.0,42.1788,42.1788,42.1165,42.1632,4200.0
2005-04-28 13:00:00,54.16,54.16,54.11,54.11,1500.0,42.1632,42.1632,42.1243,42.1243,1500.0
2005-04-28 13:05:00,54.1,54.12,54.1,54.12,1400.0,42.1165,42.1321,42.1165,42.1321,1400.0
2005-04-28 13:10:00,54.12,54.14,54.08,54.1,3200.0,42.1321,42.1477,42.101,42.1165,3200.0
2005-04-28 13:15:00,54.13,54.13,54.05,54.07,7200.0,42.1399,42.1399,42.0776,42.0932,7200.0
2005-04-28 13:20:00,54.07,54.12,54.07,54.09,10900.0,42.0932,42.1321,42.0932,42.1087,10900.0
2005-04-28 13:25:00,54.09,54.09,54.06,54.08,1900.0,42.1087,42.1087,42.0854,42.101,1900.0
2005-04-28 13:30:00,54.09,54.09,54.08,54.08,2600.0,42.1087,42.1087,42.101,42.101,2600.0
2005-04-28 13:35:00,54.08,54.09,54.08,54.09,2500.0,42.101,42.1087,42.101,42.1087,2500.0
2005-04-28 13:40:00,54.09,54.09,54.05,54.05,12300.0,42.1087,42.1087,42.0776,42.0776,12300.0
2005-04-28 13:45:00,54.05,54.05,54.03,54.04,10500.0,42.0776,42.0776,42.062,42.0698,10500.0
2005-04-28 13:50:00,54.04,54.09,54.04,54.06,6200.0,42.0698,42.1087,42.0698,42.0854,6200.0
2005-04-28 13:55:00,54.06,54.14,54.05,54.07,11400.0,42.0854,42.1477,42.0776,42.0932,11400.0
2005-04-28 14:00:00,54.07,54.1,53.99,54.0,14300.0,42.0932,42.1165,42.0309,42.0387,14300.0
2005-04-28 14:05:00,54.0,54.06,53.9,53.9,18100.0,42.0387,42.0854,41.9608,41.9608,18100.0
2005-04-28 14:10:00,53.91,53.96,53.89,53.96,5000.0,41.9686,42.0075,41.953,42.0075,5000.0
2005-04-28 14:15:00,53.96,53.96,53.93,53.93,9500.0,42.0075,42.0075,41.9842,41.9842,9500.0
2005-04-28 14:20:00,53.93,53.93,53.75,53.76,6400.0,41.9842,41.9842,41.8441,41.8518,6400.0
2005-04-28 14:25:00,53.75,53.76,53.65,53.65,9400.0,41.8441,41.8518,41.7662,41.7662,9400.0
2005-04-28 14:30:00,53.64,53.65,53.5,53.51,15700.0,41.7584,41.7662,41.6494,41.6572,15700.0
2005-04-28 14:35:00,53.5,53.66,53.47,53.64,18300.0,41.6494,41.774,41.6261,41.7584,18300.0
2005-04-28 14:40:00,53.64,53.71,53.63,53.7,5600.0,41.7584,41.8129,41.7506,41.8051,5600.0
2005-04-28 14:45:00,53.66,53.66,53.45,53.46,10300.0,41.774,41.774,41.6105,41.6183,10300.0
2005-04-28 14:50:00,53.45,53.45,53.31,53.42,9800.0,41.6105,41.6105,41.5015,41.5871,9800.0
2005-04-28 14:55:00,53.43,53.5,53.36,53.44,12900.0,41.5949,41.6494,41.5404,41.6027,12900.0
2005-04-28 15:00:00,53.44,53.45,53.38,53.38,7000.0,41.6027,41.6105,41.556,41.556,7000.0
2005-04-28 15:05:00,53.37,53.4,53.28,53.32,8400.0,41.5482,41.5716,41.4782,41.5093,8400.0
2005-04-28 15:10:00,53.33,53.34,53.32,53.33,6500.0,41.5171,41.5249,41.5093,41.5171,6500.0
2005-04-28 15:15:00,53.33,53.43,53.33,53.38,16300.0,41.5171,41.5949,41.5171,41.556,16300.0
2005-04-28 15:20:00,53.36,53.48,53.33,53.43,9100.0,41.5404,41.6339,41.5171,41.5949,9100.0
2005-04-28 15:25:00,53.42,53.43,53.35,53.38,10600.0,41.5871,41.5949,41.5327,41.556,10600.0
2005-04-28 15:30:00,53.38,53.46,53.23,53.23,12400.0,41.556,41.6183,41.4392,41.4392,12400.0
2005-04-28 15:35:00,53.25,53.25,53.08,53.14,14900.0,41.4548,41.4548,41.3225,41.3692,14900.0
2005-04-28 15:40:00,53.15,53.34,53.15,53.3,8100.0,41.377,41.5249,41.377,41.4937,8100.0
2005-04-28 15:45:00,53.28,53.3,53.12,53.16,13800.0,41.4782,41.4937,41.3536,41.3847,13800.0
2005-04-28 15:50:00,53.16,53.29,53.16,53.29,11700.0,41.3847,41.4859,41.3847,41.4859,11700.0
2005-04-28 15:55:00,53.29,53.29,53.22,53.25,18600.0,41.4859,41.4859,41.4314,41.4548,18600.0
2005-04-29 09:35:00,53.2,53.35,53.19,53.35,9100.0,41.4159,41.5327,41.4081,41.5327,9100.0
2005-04-29 09:40:00,53.45,53.55,53.43,53.53,11400.0,41.6105,41.6884,41.5949,41.6728,11400.0
2005-04-29 09:45:00,53.53,53.78,53.53,53.71,8200.0,41.6728,41.8674,41.6728,41.8129,8200.0
2005-04-29 09:50:00,53.72,53.72,53.51,53.51,4900.0,41.8207,41.8207,41.6572,41.6572,4900.0
2005-04-29 09:55:00,53.48,53.48,53.41,53.44,12000.0,41.6339,41.6339,41.5794,41.6027,12000.0
2005-04-29 10:00:00,53.44,53.56,53.38,53.38,16000.0,41.6027,41.6961,41.556,41.556,16000.0
2005-04-29 10:05:00,53.35,53.35,53.25,53.29,10400.0,41.5327,41.5327,41.4548,41.4859,10400.0
2005-04-29 10:10:00,53.3,53.37,53.16,53.16,5500.0,41.4937,41.5482,41.3847,41.3847,5500.0
2005-04-29 10:15:00,53.15,53.39,53.15,53.39,5900.0,41.377,41.5638,41.377,41.5638,5900.0
2005-04-29 10:20:00,53.39,53.39,53.19,53.22,3500.0,41.5638,41.5638,41.4081,41.4314,3500.0
2005-04-29 10:25:00,53.1,53.1,53.04,53.04,4300.0,41.338,41.338,41.2913,41.2913,4300.0
2005-04-29 10:30:00,53.04,53.04,52.91,52.91,7200.0,41.2913,41.2913,41.1901,41.1901,7200.0
2005-04-29 10:35:00,52.92,52.92,52.8,52.82,11400.0,41.1979,41.1979,41.1045,41.1201,11400.0
2005-04-29 10:40:00,52.81,52.82,52.73,52.76,10700.0,41.1123,41.1201,41.05,41.0733,10700.0
2005-04-29 10:45:00,52.74,52.79,52.62,52.67,10600.0,41.0578,41.0967,40.9644,41.0033,10600.0
2005-04-29 10:50:00,52.67,52.75,52.58,52.62,6400.0,41.0033,41.0656,40.9332,40.9644,6400.0
2005-04-29 10:55:00,52.63,52.71,52.63,52.71,5600.0,40.9721,41.0344,40.9721,41.0344,5600.0
2005-04-29 11:00:00,52.71,52.85,52.68,52.69,12200.0,41.0344,41.1434,41.0111,41.0188,12200.0
2005-04-29 11:05:00,52.64,52.8,52.64,52.8,10600.0,40.9799,41.1045,40.9799,41.1045,10600.0
2005-04-29 11:10:00,52.78,52.8,52.69,52.69,8800.0,41.0889,41.1045,41.0188,41.0188,8800.0
2005-04-29 11:15:00,52.68,52.75,52.62,52.7,5800.0,41.0111,41.0656,40.9644,41.0266,5800.0
2005-04-29 11:20:00,52.69,52.71,52.61,52.62,2600.0,41.0188,41.0344,40.9566,40.9644,2600.0
2005-04-29 11:25:00,52.68,52.69,52.61,52.67,8400.0,41.0111,41.0188,40.9566,41.0033,8400.0
2005-04-29 11:30:00,52.64,52.68,52.6,52.6,3500.0,40.9799,41.0111,40.9488,40.9488,3500.0
2005-04-29 11:35:00,52.6,52.66,52.6,52.62,5700.0,40.9488,40.9955,40.9488,40.9644,5700.0
2005-04-29 11:40:00,52.61,52.67,52.56,52.57,4900.0,40.9566,41.0033,40.9176,40.9254,4900.0
2005-04-29 11:45:00,52.57,52.64,52.55,52.64,6300.0,40.9254,40.9799,40.9099,40.9799,6300.0
2005-04-29 11:50:00,52.61,52.66,52.61,52.63,4800.0,40.9566,40.9955,40.9566,40.9721,4800.0
2005-04-29 11:55:00,52.63,52.69,52.61,52.67,4400.0,40.9721,41.0188,40.9566,41.0033,4400.0
2005-04-29 12:00:00,52.65,52.71,52.64,52.71,7200.0,40.9877,41.0344,40.9799,41.0344,7200.0
2005-04-29 12:05:00,52.73,52.73,52.6,52.6,3600.0,41.05,41.05,40.9488,40.9488,3600.0
2005-04-29 12:10:00,52.6,52.66,52.57,52.66,2700.0,40.9488,40.9955,40.9254,40.9955,2700.0
2005-04-29 12:15:00,52.65,52.65,52.55,52.55,4500.0,40.9877,40.9877,40.9099,40.9099,4500.0
2005-04-29 12:20:00,52.56,52.62,52.56,52.59,1700.0,40.9176,40.9644,40.9176,40.941,1700.0
2005-04-29 12:25:00,52.58,52.58,52.5,52.5,4100.0,40.9332,40.9332,40.8709,40.8709,4100.0
2005-04-29 12:30:00,52.51,52.56,52.5,52.56,2700.0,40.8787,40.9176,40.8709,40.9176,2700.0
2005-04-29 12:35:00,52.55,52.61,52.5,52.61,9500.0,40.9099,40.9566,40.8709,40.9566,9500.0
2005-04-29 12:40:00,52.64,52.8,52.64,52.76,4700.0,40.9799,41.1045,40.9799,41.0733,4700.0
2005-04-29 12:45:00,52.76,52.79,52.75,52.77,12200.0,41.0733,41.0967,41.0656,41.0811,12200.0
2005-04-29 12:50:00,52.78,52.84,52.77,52.83,30400.0,41.0889,41.1356,41.0811,41.1278,30400.0
2005-04-29 12:55:00,52.83,53.0,52.83,52.95,11400.0,41.1278,41.2602,41.1278,41.2213,11400.0
2005-04-29 13:00:00,52.92,52.92,52.87,52.88,8400.0,41.1979,41.1979,41.159,41.1668,8400.0
2005-04-29 13:05:00,52.89,53.1,52.89,53.04,11200.0,41.1745,41.338,41.1745,41.2913,11200.0
2005-04-29 13:10:00,53.03,53.1,52.98,53.09,14800.0,41.2835,41.338,41.2446,41.3302,14800.0
2005-04-29 13:15:00,53.09,53.16,53.07,53.15,8700.0,41.3302,41.3847,41.3147,41.377,8700.0
2005-04-29 13:20:00,53.17,53.19,53.09,53.09,3700.0,41.3925,41.4081,41.3302,41.3302,3700.0
2005-04-29 13:25:00,53.1,53.1,52.96,52.98,6900.0,41.338,41.338,41.229,41.2446,6900.0
2005-04-29 13:30:00,52.97,52.97,52.87,52.9,5300.0,41.2368,41.2368,41.159,41.1823,5300.0
2005-04-29 13:35:00,52.9,52.91,52.8,52.8,6100.0,41.1823,41.1901,41.1045,41.1045,6100.0
2005-04-29 13:40:00,52.8,52.81,52.77,52.78,6300.0,41.1045,41.1123,41.0811,41.0889,6300.0
2005-04-29 13:45:00,52.79,52.8,52.77,52.8,2400.0,41.0967,41.1045,41.0811,41.1045,2400.0
2005-04-29 13:50:00,52.79,52.84,52.79,52.8,3600.0,41.0967,41.1356,41.0967,41.1045,3600.0
2005-04-29 13:55:00,52.8,52.87,52.8,52.83,5600.0,41.1045,41.159,41.1045,41.1278,5600.0
2005-04-29 14:00:00,52.82,52.9,52.8,52.9,6800.0,41.1201,41.1823,41.1045,41.1823,6800.0
2005-04-29 14:05:00,52.87,52.87,52.8,52.86,3600.0,41.159,41.159,41.1045,41.1512,3600.0
2005-04-29 14:10:00,52.85,52.85,52.8,52.84,3500.0,41.1434,41.1434,41.1045,41.1356,3500.0
2005-04-29 14:15:00,52.84,52.88,52.83,52.83,5000.0,41.1356,41.1668,41.1278,41.1278,5000.0
2005-04-29 14:20:00,52.8,52.9,52.8,52.89,6600.0,41.1045,41.1823,41.1045,41.1745,6600.0
2005-04-29 14:25:00,52.89,52.89,52.85,52.89,2400.0,41.1745,41.1745,41.1434,41.1745,2400.0
2005-04-29 14:30:00,52.88,53.02,52.88,53.02,19900.0,41.1668,41.2758,41.1668,41.2758,19900.0
2005-04-29 14:35:00,53.02,53.19,52.93,53.02,14400.0,41.2758,41.4081,41.2057,41.2758,14400.0
2005-04-29 14:40:00,53.02,53.02,52.91,52.96,10400.0,41.2758,41.2758,41.1901,41.229,10400.0
2005-04-29 14:45:00,52.95,53.0,52.95,53.0,6500.0,41.2213,41.2602,41.2213,41.2602,6500.0
2005-04-29 14:50:00,53.0,53.0,52.89,52.95,9600.0,41.2602,41.2602,41.1745,41.2213,9600.0
2005-04-29 14:55:00,52.95,53.0,52.91,52.92,4600.0,41.2213,41.2602,41.1901,41.1979,4600.0
2005-04-29 15:00:00,52.92,52.96,52.89,52.93,9200.0,41.1979,41.229,41.1745,41.2057,9200.0
2005-04-29 15:05:00,52.9,53.0,52.9,52.94,7100.0,41.1823,41.2602,41.1823,41.2135,7100.0
2005-04-29 15:10:00,52.94,52.95,52.93,52.94,7400.0,41.2135,41.2213,41.2057,41.2135,7400.0
2005-04-29 15:15:00,52.94,53.0,52.92,52.97,8400.0,41.2135,41.2602,41.1979,41.2368,8400.0
2005-04-29 15:20:00,52.97,52.97,52.88,52.88,7000.0,41.2368,41.2368,41.1668,41.1668,7000.0
2005-04-29 15:25:00,52.91,52.99,52.91,52.98,5600.0,41.1901,41.2524,41.1901,41.2446,5600.0
2005-04-29 15:30:00,52.98,52.99,52.91,52.91,10300.0,41.2446,41.2524,41.1901,41.1901,10300.0
2005-04-29 15:35:00,52.92,52.94,52.91,52.92,10000.0,41.1979,41.2135,41.1901,41.1979,10000.0
2005-04-29 15:40:00,52.9,53.1,52.9,53.1,20200.0,41.1823,41.338,41.1823,41.338,20200.0
2005-04-29 15:45:00,53.16,53.21,53.15,53.21,15000.0,41.3847,41.4237,41.377,41.4237,15000.0
2005-04-29 15:50:00,53.21,53.23,53.05,53.05,28200.0,41.4237,41.4392,41.2991,41.2991,28200.0
2005-04-29 15:55:00,53.05,53.06,52.98,52.98,22200.0,41.2991,41.3069,41.2446,41.2446,22200.0
2005-05-02 09:30:00,53.45,53.51,53.45,53.51,10700.0,41.6105,41.6572,41.6105,41.6572,10700.0
2005-05-02 09:35:00,53.75,53.91,53.68,53.85,13400.0,41.8441,41.9686,41.7896,41.9219,13400.0
2005-05-02 09:40:00,53.88,54.11,53.88,54.11,15200.0,41.9453,42.1243,41.9453,42.1243,15200.0
2005-05-02 09:45:00,54.1,54.31,54.06,54.31,10100.0,42.1165,42.28,42.0854,42.28,10100.0
2005-05-02 09:50:00,54.28,54.33,54.13,54.14,14800.0,42.2567,42.2956,42.1399,42.1477,14800.0
2005-05-02 09:55:00,54.15,54.29,54.15,54.27,7000.0,42.1554,42.2644,42.1554,42.2489,7000.0
2005-05-02 10:00:00,54.28,54.29,54.17,54.19,20300.0,42.2567,42.2644,42.171,42.1866,20300.0
2005-05-02 10:05:00,54.17,54.28,54.16,54.28,18800.0,42.171,42.2567,42.1632,42.2567,18800.0
2005-05-02 10:10:00,54.28,54.3,54.2,54.2,24000.0,42.2567,42.2722,42.1944,42.1944,24000.0
2005-05-02 10:15:00,54.2,54.26,54.2,54.26,9700.0,42.1944,42.2411,42.1944,42.2411,9700.0
2005-05-02 10:20:00,54.26,54.49,54.26,54.49,15900.0,42.2411,42.4201,42.2411,42.4201,15900.0
2005-05-02 10:25:00,54.49,54.5,54.39,54.49,22100.0,42.4201,42.4279,42.3423,42.4201,22100.0
2005-05-02 10:30:00,54.49,54.49,54.38,54.42,18500.0,42.4201,42.4201,42.3345,42.3656,18500.0
2005-05-02 10:35:00,54.4,54.57,54.4,54.57,10500.0,42.3501,42.4824,42.3501,42.4824,10500.0
2005-05-02 10:40:00,54.58,54.89,54.58,54.89,16900.0,42.4902,42.7315,42.4902,42.7315,16900.0
2005-05-02 10:45:00,54.85,54.9,54.71,54.76,15100.0,42.7004,42.7393,42.5914,42.6303,15100.0
2005-05-02 10:50:00,54.76,54.85,54.75,54.84,8700.0,42.6303,42.7004,42.6225,42.6926,8700.0
2005-05-02 10:55:00,54.84,54.85,54.77,54.77,12100.0,42.6926,42.7004,42.6381,42.6381,12100.0
2005-05-02 11:00:00,54.77,54.78,54.65,54.75,8700.0,42.6381,42.6459,42.5447,42.6225,8700.0
2005-05-02 11:05:00,54.77,54.77,54.71,54.76,7200.0,42.6381,42.6381,42.5914,42.6303,7200.0
2005-05-02 11:10:00,54.73,54.82,54.72,54.8,6500.0,42.607,42.677,42.5992,42.6615,6500.0
2005-05-02 11:15:00,54.77,54.78,54.69,54.69,5400.0,42.6381,42.6459,42.5758,42.5758,5400.0
2005-05-02 11:20:00,54.65,54.81,54.65,54.74,6900.0,42.5447,42.6693,42.5447,42.6148,6900.0
2005-05-02 11:25:00,54.69,54.74,54.6,54.62,7700.0,42.5758,42.6148,42.5058,42.5213,7700.0
2005-05-02 11:30:00,54.64,54.7,54.64,54.69,4400.0,42.5369,42.5836,42.5369,42.5758,4400.0
2005-05-02 11:35:00,54.69,54.76,54.69,54.76,4500.0,42.5758,42.6303,42.5758,42.6303,4500.0
2005-05-02 11:40:00,54.79,54.8,54.73,54.73,7100.0,42.6537,42.6615,42.607,42.607,7100.0
2005-05-02 11:45:00,54.73,54.8,54.73,54.76,6500.0,42.607,42.6615,42.607,42.6303,6500.0
2005-05-02 11:50:00,54.77,54.79,54.77,54.78,4500.0,42.6381,42.6537,42.6381,42.6459,4500.0
2005-05-02 11:55:00,54.79,54.79,54.65,54.68,9200.0,42.6537,42.6537,42.5447,42.5681,9200.0
2005-05-02 12:00:00,54.69,54.74,54.62,54.66,4200.0,42.5758,42.6148,42.5213,42.5525,4200.0
2005-05-02 12:05:00,54.67,54.75,54.67,54.73,3700.0,42.5603,42.6225,42.5603,42.607,3700.0
2005-05-02 12:10:00,54.74,54.75,54.74,54.74,3500.0,42.6148,42.6225,42.6148,42.6148,3500.0
2005-05-02 12:15:00,54.75,54.84,54.74,54.78,7100.0,42.6225,42.6926,42.6148,42.6459,7100.0
2005-05-02 12:20:00,54.81,54.86,54.78,54.83,6600.0,42.6693,42.7082,42.6459,42.6848,6600.0
2005-05-02 12:25:00,54.86,54.92,54.86,54.91,3400.0,42.7082,42.7549,42.7082,42.7471,3400.0
2005-05-02 12:30:00,54.91,54.92,54.88,54.88,3700.0,42.7471,42.7549,42.7237,42.7237,3700.0
2005-05-02 12:35:00,54.88,54.91,54.83,54.84,7500.0,42.7237,42.7471,42.6848,42.6926,7500.0
2005-05-02 12:40:00,54.89,54.89,54.84,54.84,2200.0,42.7315,42.7315,42.6926,42.6926,2200.0
2005-05-02 12:45:00,54.84,54.84,54.74,54.81,8500.0,42.6926,42.6926,42.6148,42.6693,8500.0
2005-05-02 12:50:00,54.77,54.78,54.75,54.76,6000.0,42.6381,42.6459,42.6225,42.6303,6000.0
2005-05-02 12:55:00,54.77,54.77,54.76,54.76,3600.0,42.6381,42.6381,42.6303,42.6303,3600.0
2005-05-02 13:00:00,54.76,54.76,54.71,54.73,2600.0,42.6303,42.6303,42.5914,42.607,2600.0
2005-05-02 13:05:00,54.74,54.77,54.74,54.75,5200.0,42.6148,42.6381,42.6148,42.6225,5200.0
2005-05-02 13:10:00,54.76,54.81,54.76,54.81,7700.0,42.6303,42.6693,42.6303,42.6693,7700.0
2005-05-02 13:15:00,54.75,54.78,54.65,54.67,6600.0,42.6225,42.6459,42.5447,42.5603,6600.0
2005-05-02 13:20:00,54.68,54.71,54.67,54.68,4400.0,42.5681,42.5914,42.5603,42.5681,4400.0
2005-05-02 13:25:00,54.68,54.76,54.68,54.76,5200.0,42.5681,42.6303,42.5681,42.6303,5200.0
2005-05-02 13:30:00,54.75,54.75,54.67,54.67,7600.0,42.6225,42.6225,42.5603,42.5603,7600.0
2005-05-02 13:35:00,54.67,54.67,54.59,54.6,3100.0,42.5603,42.5603,42.498,42.5058,3100.0
2005-05-02 13:40:00,54.64,54.64,54.46,54.48,5700.0,42.5369,42.5369,42.3968,42.4124,5700.0
2005-05-02 13:45:00,54.49,54.62,54.48,54.62,9000.0,42.4201,42.5213,42.4124,42.5213,9000.0
2005-05-02 13:50:00,54.6,54.68,54.6,54.67,5700.0,42.5058,42.5681,42.5058,42.5603,5700.0
2005-05-02 13:55:00,54.67,54.7,54.67,54.67,7300.0,42.5603,42.5836,42.5603,42.5603,7300.0
2005-05-02 14:00:00,54.67,54.67,54.44,54.44,4000.0,42.5603,42.5603,42.3812,42.3812,4000.0
2005-05-02 14:05:00,54.46,54.56,54.43,54.51,4000.0,42.3968,42.4746,42.3734,42.4357,4000.0
2005-05-02 14:10:00,54.52,54.6,54.51,54.6,5800.0,42.4435,42.5058,42.4357,42.5058,5800.0
2005-05-02 14:15:00,54.57,54.67,54.55,54.63,9900.0,42.4824,42.5603,42.4668,42.5291,9900.0
2005-05-02 14:20:00,54.65,54.65,54.55,54.57,4300.0,42.5447,42.5447,42.4668,42.4824,4300.0
2005-05-02 14:25:00,54.58,54.63,54.56,54.56,2900.0,42.4902,42.5291,42.4746,42.4746,2900.0
2005-05-02 14:30:00,54.57,54.63,54.55,54.6,5900.0,42.4824,42.5291,42.4668,42.5058,5900.0
2005-05-02 14:35:00,54.6,54.81,54.59,54.81,6800.0,42.5058,42.6693,42.498,42.6693,6800.0
2005-05-02 14:40:00,54.81,54.83,54.75,54.78,5100.0,42.6693,42.6848,42.6225,42.6459,5100.0
2005-05-02 14:45:00,54.77,54.91,54.77,54.9,10700.0,42.6381,42.7471,42.6381,42.7393,10700.0
2005-05-02 14:50:00,54.9,54.9,54.86,54.87,6400.0,42.7393,42.7393,42.7082,42.716,6400.0
2005-05-02 14:55:00,54.87,54.95,54.86,54.95,7300.0,42.716,42.7782,42.7082,42.7782,7300.0
2005-05-02 15:00:00,54.96,54.96,54.9,54.93,7800.0,42.786,42.786,42.7393,42.7627,7800.0
2005-05-02 15:05:00,54.94,55.02,54.94,55.02,9600.0,42.7705,42.8327,42.7705,42.8327,9600.0
2005-05-02 15:10:00,55.02,55.1,55.0,55.09,11500.0,42.8327,42.895,42.8172,42.8872,11500.0
2005-05-02 15:15:00,55.14,55.16,55.1,55.12,6500.0,42.9262,42.9417,42.895,42.9106,6500.0
2005-05-02 15:20:00,55.12,55.13,55.08,55.09,8700.0,42.9106,42.9184,42.8794,42.8872,8700.0
2005-05-02 15:25:00,55.07,55.17,55.07,55.17,6900.0,42.8717,42.9495,42.8717,42.9495,6900.0
2005-05-02 15:30:00,55.18,55.3,55.18,55.26,13700.0,42.9573,43.0507,42.9573,43.0196,13700.0
2005-05-02 15:35:00,55.27,55.31,55.26,55.31,6800.0,43.0274,43.0585,43.0196,43.0585,6800.0
2005-05-02 15:40:00,55.32,55.32,55.27,55.3,12500.0,43.0663,43.0663,43.0274,43.0507,12500.0
2005-05-02 15:45:00,55.31,55.37,55.3,55.37,13900.0,43.0585,43.1052,43.0507,43.1052,13900.0
2005-05-02 15:50:00,55.37,55.39,55.3,55.31,17400.0,43.1052,43.1208,43.0507,43.0585,17400.0
2005-05-02 15:55:00,55.31,55.37,55.28,55.37,48200.0,43.0585,43.1052,43.0351,43.1052,48200.0
2005-05-03 09:30:00,55.46,55.46,55.42,55.42,10200.0,43.1753,43.1753,43.1441,43.1441,10200.0
2005-05-03 09:35:00,55.44,55.5,55.38,55.38,2200.0,43.1597,43.2064,43.113,43.113,2200.0
2005-05-03 09:40:00,55.38,55.45,55.22,55.42,6500.0,43.113,43.1675,42.9884,43.1441,6500.0
2005-05-03 09:45:00,55.39,55.41,55.3,55.38,4800.0,43.1208,43.1364,43.0507,43.113,4800.0
2005-05-03 09:50:00,55.34,55.38,55.29,55.38,5100.0,43.0819,43.113,43.0429,43.113,5100.0
2005-05-03 09:55:00,55.44,55.58,55.41,55.48,7700.0,43.1597,43.2687,43.1364,43.1908,7700.0
2005-05-03 10:00:00,55.55,55.92,55.48,55.9,17300.0,43.2453,43.5334,43.1908,43.5178,17300.0
2005-05-03 10:05:00,55.87,55.87,55.6,55.61,5000.0,43.4945,43.4945,43.2843,43.292,5000.0
2005-05-03 10:10:00,55.6,55.61,55.51,55.58,3900.0,43.2843,43.292,43.2142,43.2687,3900.0
2005-05-03 10:15:00,55.54,55.54,55.49,55.49,3500.0,43.2376,43.2376,43.1986,43.1986,3500.0
2005-05-03 10:20:00,55.49,55.49,55.44,55.44,3600.0,43.1986,43.1986,43.1597,43.1597,3600.0
2005-05-03 10:25:00,55.44,55.44,55.38,55.4,2900.0,43.1597,43.1597,43.113,43.1286,2900.0
2005-05-03 10:30:00,55.4,55.55,55.39,55.55,6000.0,43.1286,43.2453,43.1208,43.2453,6000.0
2005-05-03 10:35:00,55.56,55.57,55.52,55.52,3000.0,43.2531,43.2609,43.222,43.222,3000.0
2005-05-03 10:40:00,55.51,55.54,55.5,55.5,2100.0,43.2142,43.2376,43.2064,43.2064,2100.0
2005-05-03 10:45:00,55.52,55.6,55.52,55.53,4600.0,43.222,43.2843,43.222,43.2298,4600.0
2005-05-03 10:50:00,55.52,55.52,55.51,55.51,1500.0,43.222,43.222,43.2142,43.2142,1500.0
2005-05-03 10:55:00,55.51,55.53,55.51,55.53,3700.0,43.2142,43.2298,43.2142,43.2298,3700.0
2005-05-03 11:00:00,55.52,55.52,55.46,55.47,6900.0,43.222,43.222,43.1753,43.1831,6900.0
2005-05-03 11:05:00,55.5,55.5,55.44,55.44,2700.0,43.2064,43.2064,43.1597,43.1597,2700.0
2005-05-03 11:10:00,55.43,55.44,55.42,55.43,5800.0,43.1519,43.1597,43.1441,43.1519,5800.0
2005-05-03 11:15:00,55.44,55.49,55.43,55.49,3100.0,43.1597,43.1986,43.1519,43.1986,3100.0
2005-05-03 11:20:00,55.5,55.56,55.5,55.56,1600.0,43.2064,43.2531,43.2064,43.2531,1600.0
2005-05-03 11:25:00,55.57,55.65,55.57,55.65,3900.0,43.2609,43.3232,43.2609,43.3232,3900.0
2005-05-03 11:30:00,55.65,55.65,55.62,55.64,2400.0,43.3232,43.3232,43.2998,43.3154,2400.0
2005-05-03 11:35:00,55.64,55.74,55.64,55.74,2400.0,43.3154,43.3933,43.3154,43.3933,2400.0
2005-05-03 11:40:00,55.74,55.78,55.69,55.69,3500.0,43.3933,43.4244,43.3543,43.3543,3500.0
2005-05-03 11:45:00,55.69,55.73,55.67,55.68,2600.0,43.3543,43.3855,43.3388,43.3465,2600.0
2005-05-03 11:50:00,55.66,55.77,55.64,55.7,4900.0,43.331,43.4166,43.3154,43.3621,4900.0
2005-05-03 11:55:00,55.75,55.75,55.66,55.67,4100.0,43.401,43.401,43.331,43.3388,4100.0
2005-05-03 12:00:00,55.64,55.64,55.57,55.6,7000.0,43.3154,43.3154,43.2609,43.2843,7000.0
2005-05-03 12:05:00,55.6,55.6,55.56,55.57,5000.0,43.2843,43.2843,43.2531,43.2609,5000.0
2005-05-03 12:10:00,55.6,55.64,55.58,55.63,2200.0,43.2843,43.3154,43.2687,43.3076,2200.0
2005-05-03 12:15:00,55.61,55.66,55.6,55.66,1400.0,43.292,43.331,43.2843,43.331,1400.0
2005-05-03 12:20:00,55.68,55.68,55.61,55.65,3700.0,43.3465,43.3465,43.292,43.3232,3700.0
2005-05-03 12:25:00,55.65,55.65,55.64,55.64,2000.0,43.3232,43.3232,43.3154,43.3154,2000.0
2005-05-03 12:30:00,55.64,55.64,55.56,55.56,8600.0,43.3154,43.3154,43.2531,43.2531,8600.0
2005-05-03 12:35:00,55.56,55.56,55.49,55.49,3900.0,43.2531,43.2531,43.1986,43.1986,3900.0
2005-05-03 12:40:00,55.5,55.58,55.5,55.57,7500.0,43.2064,43.2687,43.2064,43.2609,7500.0
2005-05-03 12:45:00,55.55,55.56,55.49,55.53,4900.0,43.2453,43.2531,43.1986,43.2298,4900.0
2005-05-03 12:50:00,55.53,55.53,55.47,55.48,2900.0,43.2298,43.2298,43.1831,43.1908,2900.0
2005-05-03 12:55:00,55.46,55.58,55.46,55.53,6600.0,43.1753,43.2687,43.1753,43.2298,6600.0
2005-05-03 13:00:00,55.53,55.53,55.49,55.49,3200.0,43.2298,43.2298,43.1986,43.1986,3200.0
2005-05-03 13:05:00,55.49,55.54,55.49,55.52,4700.0,43.1986,43.2376,43.1986,43.222,4700.0
2005-05-03 13:10:00,55.58,55.6,55.56,55.6,3500.0,43.2687,43.2843,43.2531,43.2843,3500.0
2005-05-03 13:15:00,55.6,55.65,55.6,55.65,2400.0,43.2843,43.3232,43.2843,43.3232,2400.0
2005-05-03 13:20:00,55.65,55.65,55.63,55.64,2800.0,43.3232,43.3232,43.3076,43.3154,2800.0
2005-05-03 13:25:00,55.64,55.69,55.63,55.69,4700.0,43.3154,43.3543,43.3076,43.3543,4700.0
2005-05-03 13:30:00,55.68,55.68,55.64,55.65,3500.0,43.3465,43.3465,43.3154,43.3232,3500.0
2005-05-03 13:35:00,55.65,55.66,55.65,55.66,3300.0,43.3232,43.331,43.3232,43.331,3300.0
2005-05-03 13:40:00,55.65,55.68,55.65,55.67,5000.0,43.3232,43.3465,43.3232,43.3388,5000.0
2005-05-03 13:45:00,55.69,55.74,55.68,55.72,4200.0,43.3543,43.3933,43.3465,43.3777,4200.0
2005-05-03 13:50:00,55.72,55.76,55.71,55.76,4700.0,43.3777,43.4088,43.3699,43.4088,4700.0
2005-05-03 13:55:00,55.77,55.85,55.77,55.83,6100.0,43.4166,43.4789,43.4166,43.4633,6100.0
2005-05-03 14:00:00,55.84,55.85,55.8,55.8,4300.0,43.4711,43.4789,43.44,43.44,4300.0
2005-05-03 14:05:00,55.8,55.8,55.76,55.76,2000.0,43.44,43.44,43.4088,43.4088,2000.0
2005-05-03 14:10:00,55.76,55.77,55.66,55.77,6500.0,43.4088,43.4166,43.331,43.4166,6500.0
2005-05-03 14:15:00,55.82,55.86,55.62,55.62,11600.0,43.4555,43.4867,43.2998,43.2998,11600.0
2005-05-03 14:20:00,55.55,55.67,55.47,55.63,12400.0,43.2453,43.3388,43.1831,43.3076,12400.0
2005-05-03 14:25:00,55.7,55.71,55.6,55.6,5200.0,43.3621,43.3699,43.2843,43.2843,5200.0
2005-05-03 14:30:00,55.58,55.87,55.58,55.87,9900.0,43.2687,43.4945,43.2687,43.4945,9900.0
2005-05-03 14:35:00,55.91,56.0,55.89,56.0,12700.0,43.5256,43.5957,43.51,43.5957,12700.0
2005-05-03 14:40:00,56.01,56.03,55.9,55.94,9200.0,43.6034,43.619,43.5178,43.549,9200.0
2005-05-03 14:45:00,55.92,55.94,55.79,55.8,9500.0,43.5334,43.549,43.4322,43.44,9500.0
2005-05-03 14:50:00,55.81,55.86,55.76,55.84,6200.0,43.4477,43.4867,43.4088,43.4711,6200.0
2005-05-03 14:55:00,55.87,55.94,55.8,55.81,6300.0,43.4945,43.549,43.44,43.4477,6300.0
2005-05-03 15:00:00,55.82,55.83,55.66,55.66,6400.0,43.4555,43.4633,43.331,43.331,6400.0
2005-05-03 15:05:00,55.67,55.67,55.36,55.41,8700.0,43.3388,43.3388,43.0974,43.1364,8700.0
2005-05-03 15:10:00,55.39,55.48,55.38,55.42,6900.0,43.1208,43.1908,43.113,43.1441,6900.0
2005-05-03 15:15:00,55.42,55.43,55.33,55.39,11700.0,43.1441,43.1519,43.0741,43.1208,11700.0
2005-05-03 15:20:00,55.39,55.51,55.36,55.44,13100.0,43.1208,43.2142,43.0974,43.1597,13100.0
2005-05-03 15:25:00,55.42,55.53,55.42,55.48,7700.0,43.1441,43.2298,43.1441,43.1908,7700.0
2005-05-03 15:30:00,55.48,55.5,55.36,55.36,8000.0,43.1908,43.2064,43.0974,43.0974,8000.0
2005-05-03 15:35:00,55.36,55.37,55.3,55.35,9900.0,43.0974,43.1052,43.0507,43.0896,9900.0
2005-05-03 15:40:00,55.35,55.35,55.29,55.33,8800.0,43.0896,43.0896,43.0429,43.0741,8800.0
2005-05-03 15:45:00,55.33,55.43,55.32,55.43,3700.0,43.0741,43.1519,43.0663,43.1519,3700.0
2005-05-03 15:50:00,55.4,55.4,55.32,55.32,7700.0,43.1286,43.1286,43.0663,43.0663,7700.0
2005-05-03 15:55:00,55.33,55.37,55.23,55.36,35100.0,43.0741,43.1052,42.9962,43.0974,35100.0
2005-05-04 09:30:00,55.38,55.38,55.22,55.33,10000.0,43.113,43.113,42.9884,43.0741,10000.0
2005-05-04 09:35:00,55.3,55.34,55.15,55.28,2700.0,43.0507,43.0819,42.9339,43.0351,2700.0
2005-05-04 09:40:00,55.29,55.34,55.25,55.3,3400.0,43.0429,43.0819,43.0118,43.0507,3400.0
2005-05-04 09:45:00,55.3,55.3,55.12,55.14,3200.0,43.0507,43.0507,42.9106,42.9262,3200.0
2005-05-04 09:50:00,55.15,55.22,55.05,55.18,5300.0,42.9339,42.9884,42.8561,42.9573,5300.0
2005-05-04 09:55:00,55.18,55.2,55.14,55.16,2400.0,42.9573,42.9729,42.9262,42.9417,2400.0
2005-05-04 10:00:00,55.16,55.22,55.16,55.22,14800.0,42.9417,42.9884,42.9417,42.9884,14800.0
2005-05-04 10:05:00,55.21,55.3,55.21,55.22,5900.0,42.9807,43.0507,42.9807,42.9884,5900.0
2005-05-04 10:10:00,55.22,55.31,55.21,55.31,5900.0,42.9884,43.0585,42.9807,43.0585,5900.0
2005-05-04 10:15:00,55.3,55.31,55.29,55.29,2200.0,43.0507,43.0585,43.0429,43.0429,2200.0
2005-05-04 10:20:00,55.29,55.31,55.28,55.3,2700.0,43.0429,43.0585,43.0351,43.0507,2700.0
2005-05-04 10:25:00,55.29,55.52,55.29,55.52,6100.0,43.0429,43.222,43.0429,43.222,6100.0
2005-05-04 10:30:00,55.53,55.57,55.53,55.56,6400.0,43.2298,43.2609,43.2298,43.2531,6400.0
2005-05-04 10:35:00,55.56,55.66,55.55,55.58,10600.0,43.2531,43.331,43.2453,43.2687,10600.0
2005-05-04 10:40:00,55.59,55.62,55.58,55.59,8000.0,43.2765,43.2998,43.2687,43.2765,8000.0
2005-05-04 10:45:00,55.54,55.55,55.46,55.46,3500.0,43.2376,43.2453,43.1753,43.1753,3500.0
2005-05-04 10:50:00,55.46,55.46,55.46,55.46,100.0,43.1753,43.1753,43.1753,43.1753,100.0
2005-05-04 10:55:00,55.45,55.46,55.36,55.41,4100.0,43.1675,43.1753,43.0974,43.1364,4100.0
2005-05-04 11:00:00,55.42,55.46,55.42,55.46,2200.0,43.1441,43.1753,43.1441,43.1753,2200.0
2005-05-04 11:05:00,55.46,55.51,55.46,55.47,1300.0,43.1753,43.2142,43.1753,43.1831,1300.0
2005-05-04 11:10:00,55.5,55.5,55.45,55.48,1100.0,43.2064,43.2064,43.1675,43.1908,1100.0
2005-05-04 11:15:00,55.48,55.51,55.43,55.51,2600.0,43.1908,43.2142,43.1519,43.2142,2600.0
2005-05-04 11:20:00,55.48,55.52,55.48,55.52,700.0,43.1908,43.222,43.1908,43.222,700.0
2005-05-04 11:25:00,55.51,55.59,55.49,55.55,9900.0,43.2142,43.2765,43.1986,43.2453,9900.0
2005-05-04 11:30:00,55.56,55.59,55.55,55.55,1700.0,43.2531,43.2765,43.2453,43.2453,1700.0
2005-05-04 11:35:00,55.6,55.61,55.58,55.61,6100.0,43.2843,43.292,43.2687,43.292,6100.0
2005-05-04 11:40:00,55.64,55.75,55.63,55.72,4300.0,43.3154,43.401,43.3076,43.3777,4300.0
2005-05-04 11:45:00,55.71,55.73,55.7,55.7,1100.0,43.3699,43.3855,43.3621,43.3621,1100.0
2005-05-04 11:50:00,55.69,55.69,55.63,55.63,1100.0,43.3543,43.3543,43.3076,43.3076,1100.0
2005-05-04 11:55:00,55.62,55.62,55.59,55.59,1500.0,43.2998,43.2998,43.2765,43.2765,1500.0
2005-05-04 12:00:00,55.59,55.59,55.49,55.5,4300.0,43.2765,43.2765,43.1986,43.2064,4300.0
2005-05-04 12:05:00,55.5,55.54,55.47,55.47,6000.0,43.2064,43.2376,43.1831,43.1831,6000.0
2005-05-04 12:10:00,55.47,55.49,55.45,55.46,6800.0,43.1831,43.1986,43.1675,43.1753,6800.0
2005-05-04 12:15:00,55.46,55.47,55.43,55.45,2400.0,43.1753,43.1831,43.1519,43.1675,2400.0
2005-05-04 12:20:00,55.45,55.49,55.4,55.48,11600.0,43.1675,43.1986,43.1286,43.1908,11600.0
2005-05-04 12:25:00,55.47,55.5,55.47,55.5,900.0,43.1831,43.2064,43.1831,43.2064,900.0
2005-05-04 12:30:00,55.5,55.51,55.48,55.48,2500.0,43.2064,43.2142,43.1908,43.1908,2500.0
2005-05-04 12:35:00,55.49,55.51,55.49,55.51,1100.0,43.1986,43.2142,43.1986,43.2142,1100.0
2005-05-04 12:40:00,55.5,55.53,55.5,55.5,4000.0,43.2064,43.2298,43.2064,43.2064,4000.0
2005-05-04 12:45:00,55.5,55.55,55.5,55.55,1100.0,43.2064,43.2453,43.2064,43.2453,1100.0
2005-05-04 12:50:00,55.55,55.55,55.53,55.53,500.0,43.2453,43.2453,43.2298,43.2298,500.0
2005-05-04 12:55:00,55.53,55.58,55.53,55.57,900.0,43.2298,43.2687,43.2298,43.2609,900.0
2005-05-04 13:00:00,55.58,55.6,55.56,55.6,1800.0,43.2687,43.2843,43.2531,43.2843,1800.0
2005-05-04 13:05:00,55.59,55.68,55.59,55.65,5800.0,43.2765,43.3465,43.2765,43.3232,5800.0
2005-05-04 13:10:00,55.66,55.66,55.65,55.66,1400.0,43.331,43.331,43.3232,43.331,1400.0
2005-05-04 13:15:00,55.66,55.68,55.66,55.66,1900.0,43.331,43.3465,43.331,43.331,1900.0
2005-05-04 13:20:00,55.64,55.65,55.64,55.65,600.0,43.3154,43.3232,43.3154,43.3232,600.0
2005-05-04 13:25:00,55.64,55.65,55.64,55.65,2000.0,43.3154,43.3232,43.3154,43.3232,2000.0
2005-05-04 13:30:00,55.65,55.65,55.59,55.59,2500.0,43.3232,43.3232,43.2765,43.2765,2500.0
2005-05-04 13:35:00,55.59,55.62,55.59,55.62,3800.0,43.2765,43.2998,43.2765,43.2998,3800.0
2005-05-04 13:40:00,55.62,55.68,55.61,55.67,3900.0,43.2998,43.3465,43.292,43.3388,3900.0
2005-05-04 13:45:00,55.64,55.74,55.64,55.74,4500.0,43.3154,43.3933,43.3154,43.3933,4500.0
2005-05-04 13:50:00,55.73,55.84,55.7,55.84,7200.0,43.3855,43.4711,43.3621,43.4711,7200.0
2005-05-04 13:55:00,55.84,55.95,55.84,55.9,9200.0,43.4711,43.5567,43.4711,43.5178,9200.0
2005-05-04 14:00:00,55.93,55.94,55.83,55.85,3200.0,43.5412,43.549,43.4633,43.4789,3200.0
2005-05-04 14:05:00,55.9,55.92,55.8,55.81,1100.0,43.5178,43.5334,43.44,43.4477,1100.0
2005-05-04 14:10:00,55.8,55.81,55.78,55.78,4800.0,43.44,43.4477,43.4244,43.4244,4800.0
2005-05-04 14:15:00,55.79,55.88,55.79,55.88,3700.0,43.4322,43.5022,43.4322,43.5022,3700.0
2005-05-04 14:20:00,55.88,55.95,55.79,55.79,2000.0,43.5022,43.5567,43.4322,43.4322,2000.0
2005-05-04 14:25:00,55.8,55.8,55.79,55.8,500.0,43.44,43.44,43.4322,43.44,500.0
2005-05-04 14:30:00,55.75,55.79,55.74,55.79,3500.0,43.401,43.4322,43.3933,43.4322,3500.0
2005-05-04 14:35:00,55.8,55.85,55.79,55.79,1300.0,43.44,43.4789,43.4322,43.4322,1300.0
2005-05-04 14:40:00,55.8,55.96,55.8,55.95,9500.0,43.44,43.5645,43.44,43.5567,9500.0
2005-05-04 14:45:00,55.95,55.96,55.89,55.89,8100.0,43.5567,43.5645,43.51,43.51,8100.0
2005-05-04 14:50:00,55.89,55.89,55.88,55.89,3300.0,43.51,43.51,43.5022,43.51,3300.0
2005-05-04 14:55:00,55.88,55.93,55.88,55.91,3000.0,43.5022,43.5412,43.5022,43.5256,3000.0
2005-05-04 15:00:00,55.91,55.93,55.9,55.9,5100.0,43.5256,43.5412,43.5178,43.5178,5100.0
2005-05-04 15:05:00,55.89,55.89,55.87,55.87,3600.0,43.51,43.51,43.4945,43.4945,3600.0
2005-05-04 15:10:00,55.87,55.97,55.86,55.97,3300.0,43.4945,43.5723,43.4867,43.5723,3300.0
2005-05-04 15:15:00,55.96,56.01,55.96,56.0,1000.0,43.5645,43.6034,43.5645,43.5957,1000.0
2005-05-04 15:20:00,56.0,56.07,56.0,56.05,2800.0,43.5957,43.6502,43.5957,43.6346,2800.0
2005-05-04 15:25:00,56.05,56.08,56.03,56.08,2500.0,43.6346,43.6579,43.619,43.6579,2500.0
2005-05-04 15:30:00,56.08,56.1,56.04,56.05,1600.0,43.6579,43.6735,43.6268,43.6346,1600.0
2005-05-04 15:35:00,56.05,56.06,56.02,56.02,3400.0,43.6346,43.6424,43.6112,43.6112,3400.0
2005-05-04 15:40:00,56.02,56.03,55.98,55.98,5900.0,43.6112,43.619,43.5801,43.5801,5900.0
2005-05-04 15:45:00,55.98,56.04,55.98,56.04,4600.0,43.5801,43.6268,43.5801,43.6268,4600.0
2005-05-04 15:50:00,56.06,56.06,56.01,56.02,2400.0,43.6424,43.6424,43.6034,43.6112,2400.0
2005-05-04 15:55:00,56.0,56.01,55.93,55.94,9900.0,43.5957,43.6034,43.5412,43.549,9900.0
2005-05-05 09:30:00,55.9,56.0,55.9,55.95,2200.0,43.5178,43.5957,43.5178,43.5567,2200.0
2005-05-05 09:35:00,55.9,56.2,55.81,56.2,8700.0,43.5178,43.7514,43.4477,43.7514,8700.0
2005-05-05 09:40:00,56.2,56.49,56.2,56.35,5500.0,43.7514,43.9771,43.7514,43.8681,5500.0
2005-05-05 09:45:00,56.33,56.38,56.27,56.28,2500.0,43.8526,43.8915,43.8059,43.8136,2500.0
2005-05-05 09:50:00,56.32,56.43,56.3,56.36,1300.0,43.8448,43.9304,43.8292,43.8759,1300.0
2005-05-05 09:55:00,56.35,56.35,56.31,56.31,1600.0,43.8681,43.8681,43.837,43.837,1600.0
2005-05-05 10:00:00,56.37,56.58,56.37,56.58,5200.0,43.8837,44.0472,43.8837,44.0472,5200.0
2005-05-05 10:05:00,56.58,56.59,56.55,56.56,1700.0,44.0472,44.055,44.0238,44.0316,1700.0
2005-05-05 10:10:00,56.56,56.58,56.48,56.48,2200.0,44.0316,44.0472,43.9693,43.9693,2200.0
2005-05-05 10:15:00,56.45,56.56,56.42,56.43,13200.0,43.946,44.0316,43.9226,43.9304,13200.0
2005-05-05 10:20:00,56.42,56.44,56.34,56.44,4900.0,43.9226,43.9382,43.8604,43.9382,4900.0
2005-05-05 10:25:00,56.4,56.43,56.4,56.43,1400.0,43.9071,43.9304,43.9071,43.9304,1400.0
2005-05-05 10:30:00,56.38,56.38,56.35,56.35,1700.0,43.8915,43.8915,43.8681,43.8681,1700.0
2005-05-05 10:35:00,56.36,56.43,56.36,56.43,2000.0,43.8759,43.9304,43.8759,43.9304,2000.0
2005-05-05 10:40:00,56.4,56.45,56.4,56.45,2800.0,43.9071,43.946,43.9071,43.946,2800.0
2005-05-05 10:45:00,56.45,56.5,56.45,56.47,900.0,43.946,43.9849,43.946,43.9616,900.0
2005-05-05 10:50:00,56.48,56.5,56.47,56.5,4900.0,43.9693,43.9849,43.9616,43.9849,4900.0
2005-05-05 10:55:00,56.5,56.5,56.45,56.47,4900.0,43.9849,43.9849,43.946,43.9616,4900.0
2005-05-05 11:00:00,56.46,56.49,56.46,56.49,1400.0,43.9538,43.9771,43.9538,43.9771,1400.0
2005-05-05 11:05:00,56.48,56.5,56.48,56.48,1100.0,43.9693,43.9849,43.9693,43.9693,1100.0
2005-05-05 11:10:00,56.5,56.5,56.48,56.5,900.0,43.9849,43.9849,43.9693,43.9849,900.0
2005-05-05 11:15:00,56.5,56.5,56.45,56.48,800.0,43.9849,43.9849,43.946,43.9693,800.0
2005-05-05 11:20:00,56.44,56.44,56.41,56.41,400.0,43.9382,43.9382,43.9148,43.9148,400.0
2005-05-05 11:25:00,56.39,56.39,56.29,56.3,1600.0,43.8993,43.8993,43.8214,43.8292,1600.0
2005-05-05 11:30:00,56.28,56.32,56.28,56.31,1500.0,43.8136,43.8448,43.8136,43.837,1500.0
2005-05-05 11:35:00,56.33,56.35,56.31,56.35,700.0,43.8526,43.8681,43.837,43.8681,700.0
2005-05-05 11:40:00,56.35,56.35,56.35,56.35,400.0,43.8681,43.8681,43.8681,43.8681,400.0
2005-05-05 11:45:00,56.36,56.4,56.36,56.39,800.0,43.8759,43.9071,43.8759,43.8993,800.0
2005-05-05 11:50:00,56.4,56.42,56.38,56.42,700.0,43.9071,43.9226,43.8915,43.9226,700.0
2005-05-05 11:55:00,56.41,56.42,56.41,56.42,400.0,43.9148,43.9226,43.9148,43.9226,400.0
2005-05-05 12:00:00,56.43,56.43,56.38,56.39,4300.0,43.9304,43.9304,43.8915,43.8993,4300.0
2005-05-05 12:05:00,56.39,56.39,56.39,56.39,200.0,43.8993,43.8993,43.8993,43.8993,200.0
2005-05-05 12:10:00,56.38,56.38,56.38,56.38,300.0,43.8915,43.8915,43.8915,43.8915,300.0
2005-05-05 12:15:00,56.37,56.37,56.37,56.37,100.0,43.8837,43.8837,43.8837,43.8837,100.0
2005-05-05 12:20:00,56.37,56.37,56.37,56.37,500.0,43.8837,43.8837,43.8837,43.8837,500.0
2005-05-05 12:25:00,56.35,56.35,56.34,56.34,700.0,43.8681,43.8681,43.8604,43.8604,700.0
2005-05-05 12:30:00,56.34,56.34,56.33,56.33,1700.0,43.8604,43.8604,43.8526,43.8526,1700.0
2005-05-05 12:35:00,56.31,56.31,56.28,56.28,2900.0,43.837,43.837,43.8136,43.8136,2900.0
2005-05-05 12:40:00,56.22,56.22,56.08,56.09,6600.0,43.7669,43.7669,43.6579,43.6657,6600.0
2005-05-05 12:45:00,56.11,56.13,55.99,55.99,8100.0,43.6813,43.6969,43.5879,43.5879,8100.0
2005-05-05 12:50:00,55.97,56.04,55.97,56.04,2500.0,43.5723,43.6268,43.5723,43.6268,2500.0
2005-05-05 12:55:00,56.0,56.0,55.9,55.9,2500.0,43.5957,43.5957,43.5178,43.5178,2500.0
2005-05-05 13:00:00,55.83,55.88,55.75,55.88,6100.0,43.4633,43.5022,43.401,43.5022,6100.0
2005-05-05 13:05:00,55.88,55.95,55.85,55.95,8500.0,43.5022,43.5567,43.4789,43.5567,8500.0
2005-05-05 13:10:00,55.95,55.98,55.94,55.94,3200.0,43.5567,43.5801,43.549,43.549,3200.0
2005-05-05 13:15:00,55.96,55.96,55.85,55.86,2400.0,43.5645,43.5645,43.4789,43.4867,2400.0
2005-05-05 13:20:00,55.87,55.91,55.83,55.83,2100.0,43.4945,43.5256,43.4633,43.4633,2100.0
2005-05-05 13:25:00,55.82,55.87,55.82,55.85,700.0,43.4555,43.4945,43.4555,43.4789,700.0
2005-05-05 13:30:00,55.9,55.98,55.9,55.98,2000.0,43.5178,43.5801,43.5178,43.5801,2000.0
2005-05-05 13:35:00,56.0,56.17,56.0,56.17,4100.0,43.5957,43.728,43.5957,43.728,4100.0
2005-05-05 13:40:00,56.2,56.2,56.07,56.11,4400.0,43.7514,43.7514,43.6502,43.6813,4400.0
2005-05-05 13:45:00,56.1,56.1,55.97,56.08,4000.0,43.6735,43.6735,43.5723,43.6579,4000.0
2005-05-05 13:50:00,56.09,56.09,56.05,56.05,1200.0,43.6657,43.6657,43.6346,43.6346,1200.0
2005-05-05 13:55:00,56.02,56.02,55.95,55.98,4100.0,43.6112,43.6112,43.5567,43.5801,4100.0
2005-05-05 14:00:00,55.98,56.02,55.97,56.02,1900.0,43.5801,43.6112,43.5723,43.6112,1900.0
2005-05-05 14:05:00,56.02,56.05,55.99,56.0,1300.0,43.6112,43.6346,43.5879,43.5957,1300.0
2005-05-05 14:10:00,56.01,56.02,55.99,56.0,2600.0,43.6034,43.6112,43.5879,43.5957,2600.0
2005-05-05 14:15:00,56.02,56.06,56.01,56.04,800.0,43.6112,43.6424,43.6034,43.6268,800.0
2005-05-05 14:20:00,56.05,56.05,55.99,56.0,3600.0,43.6346,43.6346,43.5879,43.5957,3600.0
2005-05-05 14:25:00,56.0,56.02,55.94,55.94,2000.0,43.5957,43.6112,43.549,43.549,2000.0
2005-05-05 14:30:00,55.94,55.96,55.91,55.96,3500.0,43.549,43.5645,43.5256,43.5645,3500.0
2005-05-05 14:35:00,55.96,56.0,55.91,55.93,5200.0,43.5645,43.5957,43.5256,43.5412,5200.0
2005-05-05 14:40:00,55.92,55.94,55.91,55.92,2600.0,43.5334,43.549,43.5256,43.5334,2600.0
2005-05-05 14:45:00,55.91,55.92,55.88,55.92,2600.0,43.5256,43.5334,43.5022,43.5334,2600.0
2005-05-05 14:50:00,55.91,55.91,55.85,55.85,3300.0,43.5256,43.5256,43.4789,43.4789,3300.0
2005-05-05 14:55:00,55.86,55.91,55.86,55.89,2500.0,43.4867,43.5256,43.4867,43.51,2500.0
2005-05-05 15:00:00,55.89,55.89,55.86,55.88,4100.0,43.51,43.51,43.4867,43.5022,4100.0
2005-05-05 15:05:00,55.88,55.95,55.86,55.95,2900.0,43.5022,43.5567,43.4867,43.5567,2900.0
2005-05-05 15:10:00,55.94,56.04,55.94,55.98,3900.0,43.549,43.6268,43.549,43.5801,3900.0
2005-05-05 15:15:00,55.98,55.99,55.95,55.99,1900.0,43.5801,43.5879,43.5567,43.5879,1900.0
2005-05-05 15:20:00,56.0,56.02,55.99,56.0,3100.0,43.5957,43.6112,43.5879,43.5957,3100.0
2005-05-05 15:25:00,55.99,56.0,55.97,55.99,4300.0,43.5879,43.5957,43.5723,43.5879,4300.0
2005-05-05 15:30:00,55.99,56.05,55.96,56.05,8200.0,43.5879,43.6346,43.5645,43.6346,8200.0
2005-05-05 15:35:00,56.06,56.14,56.04,56.04,4400.0,43.6424,43.7047,43.6268,43.6268,4400.0
2005-05-05 15:40:00,56.02,56.06,55.99,56.06,6300.0,43.6112,43.6424,43.5879,43.6424,6300.0
2005-05-05 15:45:00,56.06,56.06,55.95,55.96,3800.0,43.6424,43.6424,43.5567,43.5645,3800.0
2005-05-05 15:50:00,55.96,56.03,55.96,55.99,5800.0,43.5645,43.619,43.5645,43.5879,5800.0
2005-05-05 15:55:00,56.0,56.0,55.95,55.95,4400.0,43.5957,43.5957,43.5567,43.5567,4400.0
2005-05-06 09:30:00,56.06,56.2,56.06,56.2,4500.0,43.6424,43.7514,43.6424,43.7514,4500.0
2005-05-06 09:35:00,56.2,56.2,55.96,55.98,3600.0,43.7514,43.7514,43.5645,43.5801,3600.0
2005-05-06 09:40:00,56.05,56.15,56.05,56.11,2200.0,43.6346,43.7124,43.6346,43.6813,2200.0
2005-05-06 09:45:00,56.09,56.22,56.09,56.14,6700.0,43.6657,43.7669,43.6657,43.7047,6700.0
2005-05-06 09:50:00,56.13,56.15,56.11,56.11,5200.0,43.6969,43.7124,43.6813,43.6813,5200.0
2005-05-06 09:55:00,56.07,56.23,56.05,56.23,1500.0,43.6502,43.7747,43.6346,43.7747,1500.0
2005-05-06 10:00:00,56.27,56.32,56.26,56.32,1400.0,43.8059,43.8448,43.7981,43.8448,1400.0
2005-05-06 10:05:00,56.32,56.33,56.24,56.24,1200.0,43.8448,43.8526,43.7825,43.7825,1200.0
2005-05-06 10:10:00,56.19,56.23,56.11,56.16,3700.0,43.7436,43.7747,43.6813,43.7202,3700.0
2005-05-06 10:15:00,56.15,56.18,56.12,56.12,1000.0,43.7124,43.7358,43.6891,43.6891,1000.0
2005-05-06 10:20:00,56.07,56.2,56.07,56.2,3100.0,43.6502,43.7514,43.6502,43.7514,3100.0
2005-05-06 10:25:00,56.25,56.33,56.19,56.31,2500.0,43.7903,43.8526,43.7436,43.837,2500.0
2005-05-06 10:30:00,56.32,56.32,56.25,56.25,2700.0,43.8448,43.8448,43.7903,43.7903,2700.0
2005-05-06 10:35:00,56.3,56.35,56.28,56.33,2500.0,43.8292,43.8681,43.8136,43.8526,2500.0
2005-05-06 10:40:00,56.33,56.34,56.29,56.29,1600.0,43.8526,43.8604,43.8214,43.8214,1600.0
2005-05-06 10:45:00,56.28,56.28,56.16,56.16,700.0,43.8136,43.8136,43.7202,43.7202,700.0
2005-05-06 10:50:00,56.15,56.24,56.13,56.22,2200.0,43.7124,43.7825,43.6969,43.7669,2200.0
2005-05-06 10:55:00,56.23,56.33,56.23,56.33,1100.0,43.7747,43.8526,43.7747,43.8526,1100.0
2005-05-06 11:00:00,56.31,56.41,56.31,56.41,1000.0,43.837,43.9148,43.837,43.9148,1000.0
2005-05-06 11:05:00,56.38,56.41,56.38,56.41,700.0,43.8915,43.9148,43.8915,43.9148,700.0
2005-05-06 11:10:00,56.42,56.5,56.41,56.5,2300.0,43.9226,43.9849,43.9148,43.9849,2300.0
2005-05-06 11:15:00,56.45,56.5,56.42,56.5,3900.0,43.946,43.9849,43.9226,43.9849,3900.0
2005-05-06 11:20:00,56.5,56.5,56.44,56.45,2300.0,43.9849,43.9849,43.9382,43.946,2300.0
2005-05-06 11:25:00,56.49,56.5,56.36,56.36,1400.0,43.9771,43.9849,43.8759,43.8759,1400.0
2005-05-06 11:30:00,56.36,56.42,56.32,56.42,2600.0,43.8759,43.9226,43.8448,43.9226,2600.0
2005-05-06 11:35:00,56.44,56.53,56.44,56.53,1300.0,43.9382,44.0083,43.9382,44.0083,1300.0
2005-05-06 11:40:00,56.51,56.54,56.51,56.53,1800.0,43.9927,44.016,43.9927,44.0083,1800.0
2005-05-06 11:45:00,56.52,56.56,56.45,56.45,2600.0,44.0005,44.0316,43.946,43.946,2600.0
2005-05-06 11:50:00,56.47,56.48,56.41,56.41,2400.0,43.9616,43.9693,43.9148,43.9148,2400.0
2005-05-06 11:55:00,56.42,56.42,56.29,56.29,1800.0,43.9226,43.9226,43.8214,43.8214,1800.0
2005-05-06 12:00:00,56.34,56.39,56.26,56.26,1900.0,43.8604,43.8993,43.7981,43.7981,1900.0
2005-05-06 12:05:00,56.27,56.27,56.2,56.2,1600.0,43.8059,43.8059,43.7514,43.7514,1600.0
2005-05-06 12:10:00,56.26,56.31,56.23,56.31,3300.0,43.7981,43.837,43.7747,43.837,3300.0
2005-05-06 12:15:00,56.31,56.35,56.31,56.34,700.0,43.837,43.8681,43.837,43.8604,700.0
2005-05-06 12:20:00,56.35,56.36,56.33,56.36,3000.0,43.8681,43.8759,43.8526,43.8759,3000.0
2005-05-06 12:25:00,56.36,56.44,56.36,56.44,2600.0,43.8759,43.9382,43.8759,43.9382,2600.0
2005-05-06 12:30:00,56.41,56.41,56.33,56.37,2100.0,43.9148,43.9148,43.8526,43.8837,2100.0
2005-05-06 12:35:00,56.42,56.42,56.34,56.34,1400.0,43.9226,43.9226,43.8604,43.8604,1400.0
2005-05-06 12:40:00,56.34,56.34,56.31,56.31,1200.0,43.8604,43.8604,43.837,43.837,1200.0
2005-05-06 12:45:00,56.25,56.33,56.25,56.33,1300.0,43.7903,43.8526,43.7903,43.8526,1300.0
2005-05-06 12:50:00,56.33,56.33,56.31,56.33,300.0,43.8526,43.8526,43.837,43.8526,300.0
2005-05-06 12:55:00,56.37,56.39,56.36,56.39,700.0,43.8837,43.8993,43.8759,43.8993,700.0
2005-05-06 13:00:00,56.41,56.48,56.41,56.48,2100.0,43.9148,43.9693,43.9148,43.9693,2100.0
2005-05-06 13:05:00,56.52,56.53,56.51,56.53,1400.0,44.0005,44.0083,43.9927,44.0083,1400.0
2005-05-06 13:10:00,56.52,56.53,56.49,56.49,1400.0,44.0005,44.0083,43.9771,43.9771,1400.0
2005-05-06 13:15:00,56.48,56.53,56.47,56.53,2000.0,43.9693,44.0083,43.9616,44.0083,2000.0
2005-05-06 13:20:00,56.52,56.53,56.52,56.53,600.0,44.0005,44.0083,44.0005,44.0083,600.0
2005-05-06 13:25:00,56.52,56.64,56.52,56.64,2500.0,44.0005,44.0939,44.0005,44.0939,2500.0
2005-05-06 13:30:00,56.65,56.65,56.53,56.6,2400.0,44.1017,44.1017,44.0083,44.0628,2400.0
2005-05-06 13:35:00,56.62,56.72,56.62,56.72,1200.0,44.0783,44.1562,44.0783,44.1562,1200.0
2005-05-06 13:40:00,56.71,56.71,56.62,56.62,1900.0,44.1484,44.1484,44.0783,44.0783,1900.0
2005-05-06 13:45:00,56.63,56.64,56.63,56.64,300.0,44.0861,44.0939,44.0861,44.0939,300.0
2005-05-06 13:50:00,56.64,56.66,56.64,56.66,300.0,44.0939,44.1095,44.0939,44.1095,300.0
2005-05-06 13:55:00,56.66,56.66,56.58,56.6,2800.0,44.1095,44.1095,44.0472,44.0628,2800.0
2005-05-06 14:00:00,56.6,56.69,56.6,56.68,2400.0,44.0628,44.1328,44.0628,44.125,2400.0
2005-05-06 14:05:00,56.7,56.81,56.7,56.77,1900.0,44.1406,44.2262,44.1406,44.1951,1900.0
2005-05-06 14:10:00,56.76,56.82,56.7,56.78,1900.0,44.1873,44.234,44.1406,44.2029,1900.0
2005-05-06 14:15:00,56.79,56.83,56.79,56.8,2100.0,44.2107,44.2418,44.2107,44.2185,2100.0
2005-05-06 14:20:00,56.81,56.82,56.77,56.77,1800.0,44.2262,44.234,44.1951,44.1951,1800.0
2005-05-06 14:25:00,56.77,56.77,56.72,56.72,1500.0,44.1951,44.1951,44.1562,44.1562,1500.0
2005-05-06 14:30:00,56.71,56.72,56.7,56.7,400.0,44.1484,44.1562,44.1406,44.1406,400.0
2005-05-06 14:35:00,56.72,56.77,56.72,56.77,2100.0,44.1562,44.1951,44.1562,44.1951,2100.0
2005-05-06 14:40:00,56.73,56.73,56.63,56.63,2500.0,44.164,44.164,44.0861,44.0861,2500.0
2005-05-06 14:45:00,56.64,56.66,56.63,56.66,1700.0,44.0939,44.1095,44.0861,44.1095,1700.0
2005-05-06 14:50:00,56.62,56.64,56.56,56.6,4200.0,44.0783,44.0939,44.0316,44.0628,4200.0
2005-05-06 14:55:00,56.6,56.63,56.6,56.62,3400.0,44.0628,44.0861,44.0628,44.0783,3400.0
2005-05-06 15:00:00,56.62,56.68,56.61,56.61,3800.0,44.0783,44.125,44.0705,44.0705,3800.0
2005-05-06 15:05:00,56.61,56.62,56.53,56.6,7400.0,44.0705,44.0783,44.0083,44.0628,7400.0
2005-05-06 15:10:00,56.6,56.6,56.57,56.57,800.0,44.0628,44.0628,44.0394,44.0394,800.0
2005-05-06 15:15:00,56.58,56.64,56.55,56.64,4900.0,44.0472,44.0939,44.0238,44.0939,4900.0
2005-05-06 15:20:00,56.63,56.64,56.63,56.63,3000.0,44.0861,44.0939,44.0861,44.0861,3000.0
2005-05-06 15:25:00,56.6,56.6,56.54,56.56,4500.0,44.0628,44.0628,44.016,44.0316,4500.0
2005-05-06 15:30:00,56.56,56.56,56.49,56.5,2700.0,44.0316,44.0316,43.9771,43.9849,2700.0
2005-05-06 15:35:00,56.5,56.51,56.49,56.51,7100.0,43.9849,43.9927,43.9771,43.9927,7100.0
2005-05-06 15:40:00,56.51,56.52,56.5,56.52,1600.0,43.9927,44.0005,43.9849,44.0005,1600.0
2005-05-06 15:45:00,56.52,56.63,56.52,56.63,8900.0,44.0005,44.0861,44.0005,44.0861,8900.0
2005-05-06 15:50:00,56.61,56.61,56.53,56.53,5900.0,44.0705,44.0705,44.0083,44.0083,5900.0
2005-05-06 15:55:00,56.51,56.51,56.43,56.44,10200.0,43.9927,43.9927,43.9304,43.9382,10200.0
2005-05-09 09:30:00,56.6,56.6,56.55,56.55,2900.0,44.0628,44.0628,44.0238,44.0238,2900.0
2005-05-09 09:35:00,56.6,56.65,56.55,56.55,1500.0,44.0628,44.1017,44.0238,44.0238,1500.0
2005-05-09 09:40:00,56.65,56.7,56.61,56.61,1300.0,44.1017,44.1406,44.0705,44.0705,1300.0
2005-05-09 09:45:00,56.6,56.6,56.42,56.42,2900.0,44.0628,44.0628,43.9226,43.9226,2900.0
2005-05-09 09:50:00,56.43,56.44,56.37,56.37,500.0,43.9304,43.9382,43.8837,43.8837,500.0
2005-05-09 09:55:00,56.35,56.36,56.26,56.36,2200.0,43.8681,43.8759,43.7981,43.8759,2200.0
2005-05-09 10:00:00,56.36,56.46,56.31,56.41,3900.0,43.8759,43.9538,43.837,43.9148,3900.0
2005-05-09 10:05:00,56.41,56.42,56.37,56.37,1200.0,43.9148,43.9226,43.8837,43.8837,1200.0
2005-05-09 10:10:00,56.36,56.36,56.25,56.25,1400.0,43.8759,43.8759,43.7903,43.7903,1400.0
2005-05-09 10:15:00,56.24,56.27,56.21,56.27,900.0,43.7825,43.8059,43.7591,43.8059,900.0
2005-05-09 10:20:00,56.32,56.32,56.27,56.27,3000.0,43.8448,43.8448,43.8059,43.8059,3000.0
2005-05-09 10:25:00,56.35,56.35,56.31,56.31,2000.0,43.8681,43.8681,43.837,43.837,2000.0
2005-05-09 10:30:00,56.31,56.31,56.26,56.27,3200.0,43.837,43.837,43.7981,43.8059,3200.0
2005-05-09 10:35:00,56.29,56.35,56.29,56.32,2100.0,43.8214,43.8681,43.8214,43.8448,2100.0
2005-05-09 10:40:00,56.33,56.33,56.27,56.27,900.0,43.8526,43.8526,43.8059,43.8059,900.0
2005-05-09 10:45:00,56.25,56.34,56.17,56.34,2700.0,43.7903,43.8604,43.728,43.8604,2700.0
2005-05-09 10:50:00,56.29,56.36,56.26,56.36,3100.0,43.8214,43.8759,43.7981,43.8759,3100.0
2005-05-09 10:55:00,56.35,56.35,56.3,56.32,1300.0,43.8681,43.8681,43.8292,43.8448,1300.0
2005-05-09 11:00:00,56.26,56.31,56.26,56.31,700.0,43.7981,43.837,43.7981,43.837,700.0
2005-05-09 11:05:00,56.35,56.47,56.35,56.45,2600.0,43.8681,43.9616,43.8681,43.946,2600.0
2005-05-09 11:10:00,56.42,56.42,56.35,56.4,2100.0,43.9226,43.9226,43.8681,43.9071,2100.0
2005-05-09 11:15:00,56.4,56.52,56.4,56.52,1400.0,43.9071,44.0005,43.9071,44.0005,1400.0
2005-05-09 11:20:00,56.53,56.55,56.49,56.55,2000.0,44.0083,44.0238,43.9771,44.0238,2000.0
2005-05-09 11:25:00,56.56,56.56,56.54,56.54,1300.0,44.0316,44.0316,44.016,44.016,1300.0
2005-05-09 11:30:00,56.55,56.62,56.55,56.62,2100.0,44.0238,44.0783,44.0238,44.0783,2100.0
2005-05-09 11:35:00,56.62,56.65,56.57,56.58,900.0,44.0783,44.1017,44.0394,44.0472,900.0
2005-05-09 11:40:00,56.63,56.63,56.58,56.58,900.0,44.0861,44.0861,44.0472,44.0472,900.0
2005-05-09 11:45:00,56.55,56.55,56.53,56.54,1600.0,44.0238,44.0238,44.0083,44.016,1600.0
2005-05-09 11:50:00,56.54,56.54,56.47,56.5,1200.0,44.016,44.016,43.9616,43.9849,1200.0
2005-05-09 11:55:00,56.5,56.58,56.5,56.58,200.0,43.9849,44.0472,43.9849,44.0472,200.0
2005-05-09 12:00:00,56.56,56.56,56.5,56.51,1700.0,44.0316,44.0316,43.9849,43.9927,1700.0
2005-05-09 12:05:00,56.52,56.61,56.5,56.56,3100.0,44.0005,44.0705,43.9849,44.0316,3100.0
2005-05-09 12:10:00,56.56,56.59,56.56,56.58,2600.0,44.0316,44.055,44.0316,44.0472,2600.0
2005-05-09 12:15:00,56.56,56.56,56.52,56.56,700.0,44.0316,44.0316,44.0005,44.0316,700.0
2005-05-09 12:20:00,56.53,56.54,56.52,56.54,700.0,44.0083,44.016,44.0005,44.016,700.0
2005-05-09 12:25:00,56.52,56.52,56.49,56.5,500.0,44.0005,44.0005,43.9771,43.9849,500.0
2005-05-09 12:30:00,56.48,56.57,56.48,56.53,3000.0,43.9693,44.0394,43.9693,44.0083,3000.0
2005-05-09 12:35:00,56.54,56.54,56.53,56.53,1400.0,44.016,44.016,44.0083,44.0083,1400.0
2005-05-09 12:40:00,56.5,56.55,56.5,56.55,500.0,43.9849,44.0238,43.9849,44.0238,500.0
2005-05-09 12:45:00,56.55,56.57,56.51,56.53,2400.0,44.0238,44.0394,43.9927,44.0083,2400.0
2005-05-09 12:50:00,56.53,56.53,56.44,56.44,4700.0,44.0083,44.0083,43.9382,43.9382,4700.0
2005-05-09 12:55:00,56.47,56.5,56.44,56.5,3900.0,43.9616,43.9849,43.9382,43.9849,3900.0
2005-05-09 13:00:00,56.49,56.51,56.48,56.48,3500.0,43.9771,43.9927,43.9693,43.9693,3500.0
2005-05-09 13:05:00,56.47,56.51,56.47,56.51,2800.0,43.9616,43.9927,43.9616,43.9927,2800.0
2005-05-09 13:10:00,56.49,56.49,56.47,56.48,900.0,43.9771,43.9771,43.9616,43.9693,900.0
2005-05-09 13:15:00,56.48,56.48,56.41,56.41,800.0,43.9693,43.9693,43.9148,43.9148,800.0
2005-05-09 13:20:00,56.39,56.44,56.39,56.44,3600.0,43.8993,43.9382,43.8993,43.9382,3600.0
2005-05-09 13:25:00,56.42,56.44,56.41,56.44,2400.0,43.9226,43.9382,43.9148,43.9382,2400.0
2005-05-09 13:30:00,56.48,56.48,56.46,56.48,3300.0,43.9693,43.9693,43.9538,43.9693,3300.0
2005-05-09 13:35:00,56.52,56.52,56.48,56.49,1300.0,44.0005,44.0005,43.9693,43.9771,1300.0
2005-05-09 13:40:00,56.45,56.49,56.45,56.49,2900.0,43.946,43.9771,43.946,43.9771,2900.0
2005-05-09 13:45:00,56.51,56.51,56.48,56.48,800.0,43.9927,43.9927,43.9693,43.9693,800.0
2005-05-09 13:50:00,56.48,56.56,56.48,56.52,2700.0,43.9693,44.0316,43.9693,44.0005,2700.0
2005-05-09 13:55:00,56.54,56.54,56.47,56.49,2200.0,44.016,44.016,43.9616,43.9771,2200.0
2005-05-09 14:00:00,56.5,56.5,56.45,56.45,3900.0,43.9849,43.9849,43.946,43.946,3900.0
2005-05-09 14:05:00,56.46,56.49,56.35,56.35,3800.0,43.9538,43.9771,43.8681,43.8681,3800.0
2005-05-09 14:10:00,56.35,56.35,56.31,56.33,1900.0,43.8681,43.8681,43.837,43.8526,1900.0
2005-05-09 14:15:00,56.32,56.45,56.32,56.39,2200.0,43.8448,43.946,43.8448,43.8993,2200.0
2005-05-09 14:20:00,56.35,56.35,56.31,56.31,3700.0,43.8681,43.8681,43.837,43.837,3700.0
2005-05-09 14:25:00,56.33,56.37,56.23,56.23,4500.0,43.8526,43.8837,43.7747,43.7747,4500.0
2005-05-09 14:30:00,56.22,56.25,56.21,56.22,5200.0,43.7669,43.7903,43.7591,43.7669,5200.0
2005-05-09 14:35:00,56.22,56.25,56.22,56.25,1300.0,43.7669,43.7903,43.7669,43.7903,1300.0
2005-05-09 14:40:00,56.27,56.3,56.25,56.26,3400.0,43.8059,43.8292,43.7903,43.7981,3400.0
2005-05-09 14:45:00,56.29,56.36,56.29,56.35,1500.0,43.8214,43.8759,43.8214,43.8681,1500.0
2005-05-09 14:50:00,56.35,56.43,56.31,56.38,2500.0,43.8681,43.9304,43.837,43.8915,2500.0
2005-05-09 14:55:00,56.38,56.44,56.38,56.44,3600.0,43.8915,43.9382,43.8915,43.9382,3600.0
2005-05-09 15:00:00,56.43,56.43,56.35,56.35,2200.0,43.9304,43.9304,43.8681,43.8681,2200.0
2005-05-09 15:05:00,56.35,56.35,56.3,56.3,4500.0,43.8681,43.8681,43.8292,43.8292,4500.0
2005-05-09 15:10:00,56.29,56.31,56.23,56.24,2400.0,43.8214,43.837,43.7747,43.7825,2400.0
2005-05-09 15:15:00,56.25,56.29,56.25,56.28,2700.0,43.7903,43.8214,43.7903,43.8136,2700.0
2005-05-09 15:20:00,56.28,56.32,56.28,56.32,3700.0,43.8136,43.8448,43.8136,43.8448,3700.0
2005-05-09 15:25:00,56.32,56.37,56.32,56.36,3700.0,43.8448,43.8837,43.8448,43.8759,3700.0
2005-05-09 15:30:00,56.35,56.47,56.34,56.46,7100.0,43.8681,43.9616,43.8604,43.9538,7100.0
2005-05-09 15:35:00,56.46,56.48,56.44,56.47,5500.0,43.9538,43.9693,43.9382,43.9616,5500.0
2005-05-09 15:40:00,56.47,56.52,56.47,56.52,5600.0,43.9616,44.0005,43.9616,44.0005,5600.0
2005-05-09 15:45:00,56.55,56.59,56.54,56.57,6000.0,44.0238,44.055,44.016,44.0394,6000.0
2005-05-09 15:50:00,56.57,56.63,56.57,56.61,8000.0,44.0394,44.0861,44.0394,44.0705,8000.0
2005-05-09 15:55:00,56.63,56.66,56.61,56.64,11900.0,44.0861,44.1095,44.0705,44.0939,11900.0
2005-05-10 09:30:00,56.69,56.69,56.44,56.44,5600.0,44.1328,44.1328,43.9382,43.9382,5600.0
2005-05-10 09:35:00,56.44,56.44,56.33,56.33,1600.0,43.9382,43.9382,43.8526,43.8526,1600.0
2005-05-10 09:40:00,56.33,56.33,56.23,56.23,2000.0,43.8526,43.8526,43.7747,43.7747,2000.0
2005-05-10 09:45:00,56.24,56.27,56.24,56.25,1600.0,43.7825,43.8059,43.7825,43.7903,1600.0
2005-05-10 09:50:00,56.3,56.3,56.02,56.02,3900.0,43.8292,43.8292,43.6112,43.6112,3900.0
2005-05-10 09:55:00,56.02,56.12,56.02,56.05,3100.0,43.6112,43.6891,43.6112,43.6346,3100.0
2005-05-10 10:00:00,56.0,56.04,56.0,56.04,3200.0,43.5957,43.6268,43.5957,43.6268,3200.0
2005-05-10 10:05:00,56.03,56.05,56.02,56.05,3700.0,43.619,43.6346,43.6112,43.6346,3700.0
2005-05-10 10:10:00,56.05,56.09,56.0,56.04,4400.0,43.6346,43.6657,43.5957,43.6268,4400.0
2005-05-10 10:15:00,56.05,56.06,55.99,55.99,2700.0,43.6346,43.6424,43.5879,43.5879,2700.0
2005-05-10 10:20:00,55.97,55.97,55.88,55.93,3000.0,43.5723,43.5723,43.5022,43.5412,3000.0
2005-05-10 10:25:00,55.93,56.07,55.93,56.07,2700.0,43.5412,43.6502,43.5412,43.6502,2700.0
2005-05-10 10:30:00,56.08,56.14,56.05,56.14,2200.0,43.6579,43.7047,43.6346,43.7047,2200.0
2005-05-10 10:35:00,56.14,56.14,56.1,56.12,1300.0,43.7047,43.7047,43.6735,43.6891,1300.0
2005-05-10 10:40:00,56.11,56.12,55.99,56.01,2600.0,43.6813,43.6891,43.5879,43.6034,2600.0
2005-05-10 10:45:00,56.0,56.03,56.0,56.03,1900.0,43.5957,43.619,43.5957,43.619,1900.0
2005-05-10 10:50:00,56.03,56.03,56.01,56.02,1200.0,43.619,43.619,43.6034,43.6112,1200.0
2005-05-10 10:55:00,56.01,56.03,55.99,55.99,1300.0,43.6034,43.619,43.5879,43.5879,1300.0
2005-05-10 11:00:00,56.01,56.02,55.97,56.01,2200.0,43.6034,43.6112,43.5723,43.6034,2200.0
2005-05-10 11:05:00,56.0,56.1,56.0,56.09,2400.0,43.5957,43.6735,43.5957,43.6657,2400.0
2005-05-10 11:10:00,56.09,56.09,56.07,56.07,500.0,43.6657,43.6657,43.6502,43.6502,500.0
2005-05-10 11:15:00,56.07,56.14,56.07,56.14,2100.0,43.6502,43.7047,43.6502,43.7047,2100.0
2005-05-10 11:20:00,56.14,56.14,56.08,56.08,800.0,43.7047,43.7047,43.6579,43.6579,800.0
2005-05-10 11:25:00,56.09,56.09,56.0,56.0,1700.0,43.6657,43.6657,43.5957,43.5957,1700.0
2005-05-10 11:30:00,56.0,56.03,56.0,56.03,1000.0,43.5957,43.619,43.5957,43.619,1000.0
2005-05-10 11:35:00,56.05,56.07,56.05,56.07,1200.0,43.6346,43.6502,43.6346,43.6502,1200.0
2005-05-10 11:40:00,56.1,56.18,56.1,56.17,3300.0,43.6735,43.7358,43.6735,43.728,3300.0
2005-05-10 11:45:00,56.17,56.17,56.06,56.1,1600.0,43.728,43.728,43.6424,43.6735,1600.0
2005-05-10 11:50:00,56.07,56.07,55.98,56.0,1700.0,43.6502,43.6502,43.5801,43.5957,1700.0
2005-05-10 11:55:00,55.99,55.99,55.98,55.98,1100.0,43.5879,43.5879,43.5801,43.5801,1100.0
2005-05-10 12:00:00,55.98,56.01,55.98,56.01,1300.0,43.5801,43.6034,43.5801,43.6034,1300.0
2005-05-10 12:05:00,56.0,56.0,55.97,55.97,800.0,43.5957,43.5957,43.5723,43.5723,800.0
2005-05-10 12:10:00,55.97,55.97,55.96,55.97,1400.0,43.5723,43.5723,43.5645,43.5723,1400.0
2005-05-10 12:15:00,55.99,56.02,55.99,56.02,1400.0,43.5879,43.6112,43.5879,43.6112,1400.0
2005-05-10 12:20:00,56.02,56.02,55.96,55.96,1600.0,43.6112,43.6112,43.5645,43.5645,1600.0
2005-05-10 12:25:00,55.98,55.99,55.96,55.99,1900.0,43.5801,43.5879,43.5645,43.5879,1900.0
2005-05-10 12:30:00,55.99,55.99,55.96,55.97,700.0,43.5879,43.5879,43.5645,43.5723,700.0
2005-05-10 12:35:00,55.95,55.96,55.95,55.95,800.0,43.5567,43.5645,43.5567,43.5567,800.0
2005-05-10 12:40:00,55.94,55.95,55.94,55.94,1200.0,43.549,43.5567,43.549,43.549,1200.0
2005-05-10 12:45:00,55.95,56.05,55.95,56.05,4400.0,43.5567,43.6346,43.5567,43.6346,4400.0
2005-05-10 12:50:00,56.04,56.08,56.04,56.08,400.0,43.6268,43.6579,43.6268,43.6579,400.0
2005-05-10 12:55:00,56.08,56.14,56.08,56.08,1100.0,43.6579,43.7047,43.6579,43.6579,1100.0
2005-05-10 13:00:00,56.06,56.06,56.01,56.01,600.0,43.6424,43.6424,43.6034,43.6034,600.0
2005-05-10 13:05:00,56.0,56.04,55.98,56.02,2400.0,43.5957,43.6268,43.5801,43.6112,2400.0
2005-05-10 13:10:00,56.02,56.03,56.02,56.02,600.0,43.6112,43.619,43.6112,43.6112,600.0
2005-05-10 13:15:00,56.01,56.07,56.01,56.03,3300.0,43.6034,43.6502,43.6034,43.619,3300.0
2005-05-10 13:20:00,56.05,56.08,56.05,56.07,1500.0,43.6346,43.6579,43.6346,43.6502,1500.0
2005-05-10 13:25:00,56.08,56.19,56.08,56.19,2900.0,43.6579,43.7436,43.6579,43.7436,2900.0
2005-05-10 13:30:00,56.19,56.24,56.09,56.12,3500.0,43.7436,43.7825,43.6657,43.6891,3500.0
2005-05-10 13:35:00,56.16,56.2,56.16,56.2,1200.0,43.7202,43.7514,43.7202,43.7514,1200.0
2005-05-10 13:40:00,56.2,56.2,56.19,56.19,3100.0,43.7514,43.7514,43.7436,43.7436,3100.0
2005-05-10 13:45:00,56.17,56.17,56.17,56.17,300.0,43.728,43.728,43.728,43.728,300.0
2005-05-10 13:50:00,56.15,56.15,56.13,56.14,600.0,43.7124,43.7124,43.6969,43.7047,600.0
2005-05-10 13:55:00,56.12,56.19,56.12,56.19,2000.0,43.6891,43.7436,43.6891,43.7436,2000.0
2005-05-10 14:00:00,56.2,56.22,56.09,56.09,2500.0,43.7514,43.7669,43.6657,43.6657,2500.0
2005-05-10 14:05:00,56.09,56.09,56.06,56.06,1900.0,43.6657,43.6657,43.6424,43.6424,1900.0
2005-05-10 14:10:00,56.07,56.09,55.97,56.09,3200.0,43.6502,43.6657,43.5723,43.6657,3200.0
2005-05-10 14:15:00,56.11,56.12,56.0,56.05,4000.0,43.6813,43.6891,43.5957,43.6346,4000.0
2005-05-10 14:20:00,56.06,56.07,56.06,56.07,1100.0,43.6424,43.6502,43.6424,43.6502,1100.0
2005-05-10 14:25:00,56.04,56.05,55.99,56.0,3300.0,43.6268,43.6346,43.5879,43.5957,3300.0
2005-05-10 14:30:00,55.99,56.01,55.96,55.96,3000.0,43.5879,43.6034,43.5645,43.5645,3000.0
2005-05-10 14:35:00,55.98,55.98,55.89,55.89,7200.0,43.5801,43.5801,43.51,43.51,7200.0
2005-05-10 14:40:00,55.88,55.88,55.75,55.84,7000.0,43.5022,43.5022,43.401,43.4711,7000.0
2005-05-10 14:45:00,55.84,55.85,55.83,55.84,2700.0,43.4711,43.4789,43.4633,43.4711,2700.0
2005-05-10 14:50:00,55.83,55.85,55.82,55.83,11000.0,43.4633,43.4789,43.4555,43.4633,11000.0
2005-05-10 14:55:00,55.81,55.87,55.8,55.87,4500.0,43.4477,43.4945,43.44,43.4945,4500.0
2005-05-10 15:00:00,55.85,55.85,55.78,55.81,2600.0,43.4789,43.4789,43.4244,43.4477,2600.0
2005-05-10 15:05:00,55.83,55.84,55.81,55.82,3500.0,43.4633,43.4711,43.4477,43.4555,3500.0
2005-05-10 15:10:00,55.81,55.84,55.79,55.8,7600.0,43.4477,43.4711,43.4322,43.44,7600.0
2005-05-10 15:15:00,55.8,55.82,55.79,55.82,2500.0,43.44,43.4555,43.4322,43.4555,2500.0
2005-05-10 15:20:00,55.84,55.88,55.81,55.86,4000.0,43.4711,43.5022,43.4477,43.4867,4000.0
2005-05-10 15:25:00,55.88,55.89,55.86,55.89,13700.0,43.5022,43.51,43.4867,43.51,13700.0
2005-05-10 15:30:00,55.88,55.93,55.88,55.91,24500.0,43.5022,43.5412,43.5022,43.5256,24500.0
2005-05-10 15:35:00,55.92,55.98,55.92,55.96,24200.0,43.5334,43.5801,43.5334,43.5645,24200.0
2005-05-10 15:40:00,55.97,56.08,55.97,56.07,16400.0,43.5723,43.6579,43.5723,43.6502,16400.0
2005-05-10 15:45:00,56.07,56.22,56.07,56.2,17300.0,43.6502,43.7669,43.6502,43.7514,17300.0
2005-05-10 15:50:00,56.2,56.22,56.11,56.12,13200.0,43.7514,43.7669,43.6813,43.6891,13200.0
2005-05-10 15:55:00,56.12,56.12,56.11,56.12,16500.0,43.6891,43.6891,43.6813,43.6891,16500.0
2005-05-11 09:30:00,56.16,56.16,56.08,56.08,2100.0,43.7202,43.7202,43.6579,43.6579,2100.0
2005-05-11 09:35:00,56.09,56.09,55.99,55.99,7100.0,43.6657,43.6657,43.5879,43.5879,7100.0
2005-05-11 09:40:00,55.99,56.04,55.95,55.96,5200.0,43.5879,43.6268,43.5567,43.5645,5200.0
2005-05-11 09:45:00,55.96,56.0,55.85,55.85,2200.0,43.5645,43.5957,43.4789,43.4789,2200.0
2005-05-11 09:50:00,55.85,55.86,55.82,55.83,3300.0,43.4789,43.4867,43.4555,43.4633,3300.0
2005-05-11 09:55:00,55.81,55.81,55.8,55.8,1700.0,43.4477,43.4477,43.44,43.44,1700.0
2005-05-11 10:00:00,55.8,55.99,55.8,55.89,2700.0,43.44,43.5879,43.44,43.51,2700.0
2005-05-11 10:05:00,55.85,55.85,55.8,55.8,1700.0,43.4789,43.4789,43.44,43.44,1700.0
2005-05-11 10:10:00,55.77,55.78,55.73,55.74,2100.0,43.4166,43.4244,43.3855,43.3933,2100.0
2005-05-11 10:15:00,55.73,55.73,55.68,55.69,1900.0,43.3855,43.3855,43.3465,43.3543,1900.0
2005-05-11 10:20:00,55.69,55.73,55.69,55.71,2800.0,43.3543,43.3855,43.3543,43.3699,2800.0
2005-05-11 10:25:00,55.72,55.72,55.65,55.67,1400.0,43.3777,43.3777,43.3232,43.3388,1400.0
2005-05-11 10:30:00,55.69,55.75,55.62,55.65,6200.0,43.3543,43.401,43.2998,43.3232,6200.0
2005-05-11 10:35:00,55.73,55.79,55.71,55.71,8400.0,43.3855,43.4322,43.3699,43.3699,8400.0
2005-05-11 10:40:00,55.67,55.77,55.67,55.69,6300.0,43.3388,43.4166,43.3388,43.3543,6300.0
2005-05-11 10:45:00,55.64,55.66,55.64,55.64,1900.0,43.3154,43.331,43.3154,43.3154,1900.0
2005-05-11 10:50:00,55.63,55.63,55.56,55.57,2800.0,43.3076,43.3076,43.2531,43.2609,2800.0
2005-05-11 10:55:00,55.5,55.52,55.43,55.48,4600.0,43.2064,43.222,43.1519,43.1908,4600.0
2005-05-11 11:00:00,55.45,55.52,55.45,55.49,2300.0,43.1675,43.222,43.1675,43.1986,2300.0
2005-05-11 11:05:00,55.49,55.5,55.42,55.44,4400.0,43.1986,43.2064,43.1441,43.1597,4400.0
2005-05-11 11:10:00,55.49,55.49,55.34,55.34,5100.0,43.1986,43.1986,43.0819,43.0819,5100.0
2005-05-11 11:15:00,55.35,55.41,55.32,55.41,3900.0,43.0896,43.1364,43.0663,43.1364,3900.0
2005-05-11 11:20:00,55.42,55.43,55.41,55.43,2100.0,43.1441,43.1519,43.1364,43.1519,2100.0
2005-05-11 11:25:00,55.43,55.5,55.43,55.5,3500.0,43.1519,43.2064,43.1519,43.2064,3500.0
2005-05-11 11:30:00,55.51,55.57,55.51,55.57,2900.0,43.2142,43.2609,43.2142,43.2609,2900.0
2005-05-11 11:35:00,55.56,55.6,55.56,55.56,3500.0,43.2531,43.2843,43.2531,43.2531,3500.0
2005-05-11 11:40:00,55.56,55.57,55.56,55.57,3300.0,43.2531,43.2609,43.2531,43.2609,3300.0
2005-05-11 11:45:00,55.57,55.61,55.56,55.6,5800.0,43.2609,43.292,43.2531,43.2843,5800.0
2005-05-11 11:50:00,55.6,55.6,55.56,55.56,1800.0,43.2843,43.2843,43.2531,43.2531,1800.0
2005-05-11 11:55:00,55.55,55.55,55.52,55.55,3900.0,43.2453,43.2453,43.222,43.2453,3900.0
2005-05-11 12:00:00,55.55,55.61,55.55,55.61,9100.0,43.2453,43.292,43.2453,43.292,9100.0
2005-05-11 12:05:00,55.61,55.61,55.35,55.51,5200.0,43.292,43.292,43.0896,43.2142,5200.0
2005-05-11 12:10:00,55.51,55.56,55.38,55.54,5700.0,43.2142,43.2531,43.113,43.2376,5700.0
2005-05-11 12:15:00,55.55,55.67,55.53,55.58,7300.0,43.2453,43.3388,43.2298,43.2687,7300.0
2005-05-11 12:20:00,55.62,55.64,55.57,55.59,3600.0,43.2998,43.3154,43.2609,43.2765,3600.0
2005-05-11 12:25:00,55.59,55.6,55.53,55.54,2600.0,43.2765,43.2843,43.2298,43.2376,2600.0
2005-05-11 12:30:00,55.55,55.55,55.51,55.51,1000.0,43.2453,43.2453,43.2142,43.2142,1000.0
2005-05-11 12:35:00,55.5,55.5,55.46,55.47,1700.0,43.2064,43.2064,43.1753,43.1831,1700.0
2005-05-11 12:40:00,55.5,55.58,55.5,55.56,3200.0,43.2064,43.2687,43.2064,43.2531,3200.0
2005-05-11 12:45:00,55.56,55.57,55.49,55.5,2000.0,43.2531,43.2609,43.1986,43.2064,2000.0
2005-05-11 12:50:00,55.51,55.53,55.5,55.5,2000.0,43.2142,43.2298,43.2064,43.2064,2000.0
2005-05-11 12:55:00,55.51,55.52,55.51,55.52,1400.0,43.2142,43.222,43.2142,43.222,1400.0
2005-05-11 13:00:00,55.51,55.55,55.5,55.53,5200.0,43.2142,43.2453,43.2064,43.2298,5200.0
2005-05-11 13:05:00,55.53,55.55,55.53,55.55,4200.0,43.2298,43.2453,43.2298,43.2453,4200.0
2005-05-11 13:10:00,55.57,55.62,55.56,55.61,2800.0,43.2609,43.2998,43.2531,43.292,2800.0
2005-05-11 13:15:00,55.64,55.67,55.61,55.63,1400.0,43.3154,43.3388,43.292,43.3076,1400.0
2005-05-11 13:20:00,55.62,55.62,55.59,55.59,1600.0,43.2998,43.2998,43.2765,43.2765,1600.0
2005-05-11 13:25:00,55.6,55.62,55.6,55.6,1400.0,43.2843,43.2998,43.2843,43.2843,1400.0
2005-05-11 13:30:00,55.6,55.73,55.59,55.7,6300.0,43.2843,43.3855,43.2765,43.3621,6300.0
2005-05-11 13:35:00,55.72,55.73,55.65,55.67,2200.0,43.3777,43.3855,43.3232,43.3388,2200.0
2005-05-11 13:40:00,55.64,55.64,55.63,55.63,2700.0,43.3154,43.3154,43.3076,43.3076,2700.0
2005-05-11 13:45:00,55.62,55.63,55.55,55.56,7700.0,43.2998,43.3076,43.2453,43.2531,7700.0
2005-05-11 13:50:00,55.57,55.58,55.51,55.52,5000.0,43.2609,43.2687,43.2142,43.222,5000.0
2005-05-11 13:55:00,55.55,55.59,55.54,55.59,2000.0,43.2453,43.2765,43.2376,43.2765,2000.0
2005-05-11 14:00:00,55.58,55.68,55.58,55.68,3300.0,43.2687,43.3465,43.2687,43.3465,3300.0
2005-05-11 14:05:00,55.68,55.82,55.67,55.82,4600.0,43.3465,43.4555,43.3388,43.4555,4600.0
2005-05-11 14:10:00,55.83,55.9,55.83,55.9,11900.0,43.4633,43.5178,43.4633,43.5178,11900.0
2005-05-11 14:15:00,55.9,55.94,55.83,55.89,11400.0,43.5178,43.549,43.4633,43.51,11400.0
2005-05-11 14:20:00,55.92,55.93,55.89,55.93,6900.0,43.5334,43.5412,43.51,43.5412,6900.0
2005-05-11 14:25:00,55.98,55.98,55.92,55.92,1200.0,43.5801,43.5801,43.5334,43.5334,1200.0
2005-05-11 14:30:00,55.9,55.9,55.86,55.87,2200.0,43.5178,43.5178,43.4867,43.4945,2200.0
2005-05-11 14:35:00,55.86,55.86,55.85,55.85,900.0,43.4867,43.4867,43.4789,43.4789,900.0
2005-05-11 14:40:00,55.85,55.86,55.83,55.83,4700.0,43.4789,43.4867,43.4633,43.4633,4700.0
2005-05-11 14:45:00,55.83,55.86,55.82,55.84,8200.0,43.4633,43.4867,43.4555,43.4711,8200.0
2005-05-11 14:50:00,55.85,55.88,55.74,55.74,11100.0,43.4789,43.5022,43.3933,43.3933,11100.0
2005-05-11 14:55:00,55.72,55.74,55.67,55.7,10400.0,43.3777,43.3933,43.3388,43.3621,10400.0
2005-05-11 15:00:00,55.71,55.71,55.67,55.68,1900.0,43.3699,43.3699,43.3388,43.3465,1900.0
2005-05-11 15:05:00,55.67,55.67,55.63,55.65,4700.0,43.3388,43.3388,43.3076,43.3232,4700.0
2005-05-11 15:10:00,55.65,55.69,55.65,55.69,1900.0,43.3232,43.3543,43.3232,43.3543,1900.0
2005-05-11 15:15:00,55.68,55.75,55.66,55.75,7900.0,43.3465,43.401,43.331,43.401,7900.0
2005-05-11 15:20:00,55.75,55.78,55.74,55.76,8400.0,43.401,43.4244,43.3933,43.4088,8400.0
2005-05-11 15:25:00,55.75,55.76,55.72,55.75,5900.0,43.401,43.4088,43.3777,43.401,5900.0
2005-05-11 15:30:00,55.74,55.79,55.73,55.79,12300.0,43.3933,43.4322,43.3855,43.4322,12300.0
2005-05-11 15:35:00,55.79,55.8,55.72,55.72,14200.0,43.4322,43.44,43.3777,43.3777,14200.0
2005-05-11 15:40:00,55.71,55.81,55.71,55.74,7700.0,43.3699,43.4477,43.3699,43.3933,7700.0
2005-05-11 15:45:00,55.74,55.81,55.74,55.81,35200.0,43.3933,43.4477,43.3933,43.4477,35200.0
2005-05-11 15:50:00,55.82,55.85,55.81,55.85,10200.0,43.4555,43.4789,43.4477,43.4789,10200.0
2005-05-11 15:55:00,55.86,55.88,55.85,55.86,15600.0,43.4867,43.5022,43.4789,43.4867,15600.0
2005-05-12 09:30:00,55.8,55.96,55.8,55.95,4500.0,43.44,43.5645,43.44,43.5567,4500.0
2005-05-12 09:35:00,55.95,55.96,55.95,55.96,1600.0,43.5567,43.5645,43.5567,43.5645,1600.0
2005-05-12 09:40:00,56.0,56.0,55.86,56.0,3500.0,43.5957,43.5957,43.4867,43.5957,3500.0
2005-05-12 09:45:00,55.97,55.97,55.79,55.79,1800.0,43.5723,43.5723,43.4322,43.4322,1800.0
2005-05-12 09:50:00,55.77,55.77,55.65,55.65,3500.0,43.4166,43.4166,43.3232,43.3232,3500.0
2005-05-12 09:55:00,55.64,55.64,55.59,55.61,3300.0,43.3154,43.3154,43.2765,43.292,3300.0
2005-05-12 10:00:00,55.61,55.69,55.61,55.68,3500.0,43.292,43.3543,43.292,43.3465,3500.0
2005-05-12 10:05:00,55.67,55.67,55.58,55.65,3200.0,43.3388,43.3388,43.2687,43.3232,3200.0
2005-05-12 10:10:00,55.65,55.8,55.65,55.8,3700.0,43.3232,43.44,43.3232,43.44,3700.0
2005-05-12 10:15:00,55.82,55.82,55.75,55.8,4600.0,43.4555,43.4555,43.401,43.44,4600.0
2005-05-12 10:20:00,55.78,55.78,55.65,55.73,5300.0,43.4244,43.4244,43.3232,43.3855,5300.0
2005-05-12 10:25:00,55.69,55.69,55.63,55.67,1500.0,43.3543,43.3543,43.3076,43.3388,1500.0
2005-05-12 10:30:00,55.68,55.68,55.58,55.67,3000.0,43.3465,43.3465,43.2687,43.3388,3000.0
2005-05-12 10:35:00,55.66,55.76,55.65,55.65,4400.0,43.331,43.4088,43.3232,43.3232,4400.0
2005-05-12 10:40:00,55.59,55.65,55.57,55.61,3200.0,43.2765,43.3232,43.2609,43.292,3200.0
2005-05-12 10:45:00,55.6,55.6,55.4,55.4,4900.0,43.2843,43.2843,43.1286,43.1286,4900.0
2005-05-12 10:50:00,55.4,55.55,55.4,55.43,7200.0,43.1286,43.2453,43.1286,43.1519,7200.0
2005-05-12 10:55:00,55.41,55.45,55.36,55.45,2900.0,43.1364,43.1675,43.0974,43.1675,2900.0
2005-05-12 11:00:00,55.48,55.49,55.41,55.45,3200.0,43.1908,43.1986,43.1364,43.1675,3200.0
2005-05-12 11:05:00,55.46,55.51,55.43,55.5,4000.0,43.1753,43.2142,43.1519,43.2064,4000.0
2005-05-12 11:10:00,55.48,55.48,55.42,55.47,2100.0,43.1908,43.1908,43.1441,43.1831,2100.0
2005-05-12 11:15:00,55.48,55.51,55.48,55.51,2000.0,43.1908,43.2142,43.1908,43.2142,2000.0
2005-05-12 11:20:00,55.54,55.63,55.54,55.6,4500.0,43.2376,43.3076,43.2376,43.2843,4500.0
2005-05-12 11:25:00,55.61,55.64,55.54,55.58,5700.0,43.292,43.3154,43.2376,43.2687,5700.0
2005-05-12 11:30:00,55.54,55.6,55.54,55.58,1400.0,43.2376,43.2843,43.2376,43.2687,1400.0
2005-05-12 11:35:00,55.57,55.57,55.53,55.53,2800.0,43.2609,43.2609,43.2298,43.2298,2800.0
2005-05-12 11:40:00,55.5,55.58,55.45,55.45,13500.0,43.2064,43.2687,43.1675,43.1675,13500.0
2005-05-12 11:45:00,55.44,55.45,55.38,55.44,6400.0,43.1597,43.1675,43.113,43.1597,6400.0
2005-05-12 11:50:00,55.43,55.43,55.41,55.41,900.0,43.1519,43.1519,43.1364,43.1364,900.0
2005-05-12 11:55:00,55.4,55.45,55.33,55.45,7800.0,43.1286,43.1675,43.0741,43.1675,7800.0
2005-05-12 12:00:00,55.45,55.45,55.4,55.41,12900.0,43.1675,43.1675,43.1286,43.1364,12900.0
2005-05-12 12:05:00,55.38,55.42,55.31,55.38,6500.0,43.113,43.1441,43.0585,43.113,6500.0
2005-05-12 12:10:00,55.38,55.4,55.3,55.32,3000.0,43.113,43.1286,43.0507,43.0663,3000.0
2005-05-12 12:15:00,55.32,55.35,55.3,55.34,6400.0,43.0663,43.0896,43.0507,43.0819,6400.0
2005-05-12 12:20:00,55.31,55.36,55.31,55.36,4400.0,43.0585,43.0974,43.0585,43.0974,4400.0
2005-05-12 12:25:00,55.33,55.35,55.33,55.33,5900.0,43.0741,43.0896,43.0741,43.0741,5900.0
2005-05-12 12:30:00,55.33,55.33,55.28,55.31,2100.0,43.0741,43.0741,43.0351,43.0585,2100.0
2005-05-12 12:35:00,55.28,55.28,55.27,55.28,600.0,43.0351,43.0351,43.0274,43.0351,600.0
2005-05-12 12:40:00,55.22,55.23,55.19,55.21,5000.0,42.9884,42.9962,42.9651,42.9807,5000.0
2005-05-12 12:45:00,55.25,55.29,55.22,55.23,10100.0,43.0118,43.0429,42.9884,42.9962,10100.0
2005-05-12 12:50:00,55.23,55.25,55.23,55.25,4800.0,42.9962,43.0118,42.9962,43.0118,4800.0
2005-05-12 12:55:00,55.3,55.3,55.19,55.23,4700.0,43.0507,43.0507,42.9651,42.9962,4700.0
2005-05-12 13:00:00,55.22,55.25,55.21,55.21,3700.0,42.9884,43.0118,42.9807,42.9807,3700.0
2005-05-12 13:05:00,55.2,55.25,55.19,55.25,5500.0,42.9729,43.0118,42.9651,43.0118,5500.0
2005-05-12 13:10:00,55.26,55.26,55.21,55.21,3700.0,43.0196,43.0196,42.9807,42.9807,3700.0
2005-05-12 13:15:00,55.16,55.18,55.08,55.1,8600.0,42.9417,42.9573,42.8794,42.895,8600.0
2005-05-12 13:20:00,55.1,55.19,55.1,55.19,4200.0,42.895,42.9651,42.895,42.9651,4200.0
2005-05-12 13:25:00,55.2,55.2,55.1,55.1,2800.0,42.9729,42.9729,42.895,42.895,2800.0
2005-05-12 13:30:00,55.1,55.17,55.06,55.08,4700.0,42.895,42.9495,42.8639,42.8794,4700.0
2005-05-12 13:35:00,55.1,55.12,55.05,55.05,2000.0,42.895,42.9106,42.8561,42.8561,2000.0
2005-05-12 13:40:00,55.04,55.05,54.95,54.99,18100.0,42.8483,42.8561,42.7782,42.8094,18100.0
2005-05-12 13:45:00,54.98,54.98,54.88,54.88,2700.0,42.8016,42.8016,42.7237,42.7237,2700.0
2005-05-12 13:50:00,54.88,54.92,54.88,54.91,3500.0,42.7237,42.7549,42.7237,42.7471,3500.0
2005-05-12 13:55:00,54.92,54.96,54.9,54.91,2100.0,42.7549,42.786,42.7393,42.7471,2100.0
2005-05-12 14:00:00,54.91,55.04,54.9,55.04,4100.0,42.7471,42.8483,42.7393,42.8483,4100.0
2005-05-12 14:05:00,55.04,55.07,54.96,54.99,6600.0,42.8483,42.8717,42.786,42.8094,6600.0
2005-05-12 14:10:00,54.98,55.01,54.89,54.89,4100.0,42.8016,42.825,42.7315,42.7315,4100.0
2005-05-12 14:15:00,54.89,54.89,54.78,54.8,7000.0,42.7315,42.7315,42.6459,42.6615,7000.0
2005-05-12 14:20:00,54.8,54.84,54.66,54.72,6600.0,42.6615,42.6926,42.5525,42.5992,6600.0
2005-05-12 14:25:00,54.73,54.73,54.6,54.68,5800.0,42.607,42.607,42.5058,42.5681,5800.0
2005-05-12 14:30:00,54.68,54.72,54.67,54.67,7500.0,42.5681,42.5992,42.5603,42.5603,7500.0
2005-05-12 14:35:00,54.67,54.72,54.67,54.72,5600.0,42.5603,42.5992,42.5603,42.5992,5600.0
2005-05-12 14:40:00,54.72,54.72,54.59,54.59,5600.0,42.5992,42.5992,42.498,42.498,5600.0
2005-05-12 14:45:00,54.59,54.6,54.56,54.6,8500.0,42.498,42.5058,42.4746,42.5058,8500.0
2005-05-12 14:50:00,54.62,54.68,54.62,54.66,5500.0,42.5213,42.5681,42.5213,42.5525,5500.0
2005-05-12 14:55:00,54.68,54.8,54.68,54.79,5600.0,42.5681,42.6615,42.5681,42.6537,5600.0
2005-05-12 15:00:00,54.76,54.8,54.75,54.79,4600.0,42.6303,42.6615,42.6225,42.6537,4600.0
2005-05-12 15:05:00,54.79,54.83,54.79,54.82,1800.0,42.6537,42.6848,42.6537,42.677,1800.0
2005-05-12 15:10:00,54.79,54.8,54.69,54.7,3100.0,42.6537,42.6615,42.5758,42.5836,3100.0
2005-05-12 15:15:00,54.7,54.71,54.51,54.54,6500.0,42.5836,42.5914,42.4357,42.4591,6500.0
2005-05-12 15:20:00,54.54,54.62,54.46,54.62,7800.0,42.4591,42.5213,42.3968,42.5213,7800.0
2005-05-12 15:25:00,54.63,54.7,54.63,54.68,6500.0,42.5291,42.5836,42.5291,42.5681,6500.0
2005-05-12 15:30:00,54.65,54.67,54.52,54.54,8200.0,42.5447,42.5603,42.4435,42.4591,8200.0
2005-05-12 15:35:00,54.53,54.54,54.51,54.53,8900.0,42.4513,42.4591,42.4357,42.4513,8900.0
2005-05-12 15:40:00,54.53,54.63,54.52,54.61,8800.0,42.4513,42.5291,42.4435,42.5136,8800.0
2005-05-12 15:45:00,54.61,54.62,54.56,54.6,11100.0,42.5136,42.5213,42.4746,42.5058,11100.0
2005-05-12 15:50:00,54.6,54.64,54.58,54.6,9600.0,42.5058,42.5369,42.4902,42.5058,9600.0
2005-05-12 15:55:00,54.59,54.6,54.55,54.57,8900.0,42.498,42.5058,42.4668,42.4824,8900.0
2005-05-13 09:30:00,54.75,54.83,54.68,54.68,5900.0,42.6225,42.6848,42.5681,42.5681,5900.0
2005-05-13 09:35:00,54.7,54.7,54.65,54.7,17500.0,42.5836,42.5836,42.5447,42.5836,17500.0
2005-05-13 09:40:00,54.81,54.93,54.7,54.75,5800.0,42.6693,42.7627,42.5836,42.6225,5800.0
2005-05-13 09:45:00,54.75,54.79,54.75,54.79,1400.0,42.6225,42.6537,42.6225,42.6537,1400.0
2005-05-13 09:50:00,54.78,54.83,54.64,54.83,12300.0,42.6459,42.6848,42.5369,42.6848,12300.0
2005-05-13 09:55:00,54.79,54.84,54.72,54.81,7100.0,42.6537,42.6926,42.5992,42.6693,7100.0
2005-05-13 10:00:00,54.83,55.02,54.83,54.85,14900.0,42.6848,42.8327,42.6848,42.7004,14900.0
2005-05-13 10:05:00,54.84,54.9,54.75,54.9,9600.0,42.6926,42.7393,42.6225,42.7393,9600.0
2005-05-13 10:10:00,54.9,54.95,54.82,54.95,3900.0,42.7393,42.7782,42.677,42.7782,3900.0
2005-05-13 10:15:00,54.93,54.93,54.85,54.89,5100.0,42.7627,42.7627,42.7004,42.7315,5100.0
2005-05-13 10:20:00,54.89,54.89,54.85,54.85,4400.0,42.7315,42.7315,42.7004,42.7004,4400.0
2005-05-13 10:25:00,54.85,54.98,54.85,54.92,8400.0,42.7004,42.8016,42.7004,42.7549,8400.0
2005-05-13 10:30:00,54.93,54.95,54.93,54.94,2700.0,42.7627,42.7782,42.7627,42.7705,2700.0
2005-05-13 10:35:00,54.94,54.96,54.9,54.96,3800.0,42.7705,42.786,42.7393,42.786,3800.0
2005-05-13 10:40:00,54.96,55.09,54.96,55.09,6700.0,42.786,42.8872,42.786,42.8872,6700.0
2005-05-13 10:45:00,55.1,55.11,55.08,55.08,2200.0,42.895,42.9028,42.8794,42.8794,2200.0
2005-05-13 10:50:00,55.08,55.14,55.05,55.14,1600.0,42.8794,42.9262,42.8561,42.9262,1600.0
2005-05-13 10:55:00,55.14,55.25,55.12,55.23,5400.0,42.9262,43.0118,42.9106,42.9962,5400.0
2005-05-13 11:00:00,55.23,55.24,55.17,55.22,4300.0,42.9962,43.004,42.9495,42.9884,4300.0
2005-05-13 11:05:00,55.2,55.2,55.07,55.07,2500.0,42.9729,42.9729,42.8717,42.8717,2500.0
2005-05-13 11:10:00,55.07,55.1,55.05,55.1,6700.0,42.8717,42.895,42.8561,42.895,6700.0
2005-05-13 11:15:00,55.06,55.09,55.05,55.09,1400.0,42.8639,42.8872,42.8561,42.8872,1400.0
2005-05-13 11:20:00,55.1,55.15,55.09,55.13,2000.0,42.895,42.9339,42.8872,42.9184,2000.0
2005-05-13 11:25:00,55.13,55.27,55.13,55.23,3400.0,42.9184,43.0274,42.9184,42.9962,3400.0
2005-05-13 11:30:00,55.23,55.23,55.2,55.2,900.0,42.9962,42.9962,42.9729,42.9729,900.0
2005-05-13 11:35:00,55.18,55.19,55.17,55.18,1700.0,42.9573,42.9651,42.9495,42.9573,1700.0
2005-05-13 11:40:00,55.17,55.17,55.12,55.12,1300.0,42.9495,42.9495,42.9106,42.9106,1300.0
2005-05-13 11:45:00,55.08,55.08,55.06,55.06,1300.0,42.8794,42.8794,42.8639,42.8639,1300.0
2005-05-13 11:50:00,55.05,55.1,55.05,55.06,2400.0,42.8561,42.895,42.8561,42.8639,2400.0
2005-05-13 11:55:00,55.06,55.11,55.04,55.04,800.0,42.8639,42.9028,42.8483,42.8483,800.0
2005-05-13 12:00:00,55.05,55.05,54.95,54.97,1900.0,42.8561,42.8561,42.7782,42.7938,1900.0
2005-05-13 12:05:00,54.97,55.12,54.96,55.12,3100.0,42.7938,42.9106,42.786,42.9106,3100.0
2005-05-13 12:10:00,55.14,55.14,55.09,55.1,600.0,42.9262,42.9262,42.8872,42.895,600.0
2005-05-13 12:15:00,55.1,55.11,55.06,55.09,1600.0,42.895,42.9028,42.8639,42.8872,1600.0
2005-05-13 12:20:00,55.14,55.15,55.09,55.09,1600.0,42.9262,42.9339,42.8872,42.8872,1600.0
2005-05-13 12:25:00,55.12,55.12,55.11,55.12,700.0,42.9106,42.9106,42.9028,42.9106,700.0
2005-05-13 12:30:00,55.09,55.09,55.05,55.05,2200.0,42.8872,42.8872,42.8561,42.8561,2200.0
2005-05-13 12:35:00,55.05,55.07,54.99,55.05,6100.0,42.8561,42.8717,42.8094,42.8561,6100.0
2005-05-13 12:40:00,55.05,55.05,55.0,55.01,5000.0,42.8561,42.8561,42.8172,42.825,5000.0
2005-05-13 12:45:00,55.0,55.08,55.0,55.01,4300.0,42.8172,42.8794,42.8172,42.825,4300.0
2005-05-13 12:50:00,55.01,55.03,55.01,55.02,3700.0,42.825,42.8405,42.825,42.8327,3700.0
2005-05-13 12:55:00,55.03,55.06,55.01,55.01,3600.0,42.8405,42.8639,42.825,42.825,3600.0
2005-05-13 13:00:00,55.01,55.01,54.98,54.98,4200.0,42.825,42.825,42.8016,42.8016,4200.0
2005-05-13 13:05:00,54.98,55.01,54.95,55.01,5800.0,42.8016,42.825,42.7782,42.825,5800.0
2005-05-13 13:10:00,55.01,55.01,54.99,54.99,3900.0,42.825,42.825,42.8094,42.8094,3900.0
2005-05-13 13:15:00,54.99,55.0,54.95,54.95,7900.0,42.8094,42.8172,42.7782,42.7782,7900.0
2005-05-13 13:20:00,54.95,55.0,54.95,54.96,10900.0,42.7782,42.8172,42.7782,42.786,10900.0
2005-05-13 13:25:00,54.96,55.0,54.95,54.95,8400.0,42.786,42.8172,42.7782,42.7782,8400.0
2005-05-13 13:30:00,54.95,54.99,54.95,54.98,5700.0,42.7782,42.8094,42.7782,42.8016,5700.0
2005-05-13 13:35:00,54.98,54.98,54.97,54.98,2100.0,42.8016,42.8016,42.7938,42.8016,2100.0
2005-05-13 13:40:00,54.98,55.05,54.97,54.98,4600.0,42.8016,42.8561,42.7938,42.8016,4600.0
2005-05-13 13:45:00,54.96,54.96,54.95,54.95,3600.0,42.786,42.786,42.7782,42.7782,3600.0
2005-05-13 13:50:00,54.96,54.96,54.9,54.9,3200.0,42.786,42.786,42.7393,42.7393,3200.0
2005-05-13 13:55:00,54.88,54.88,54.85,54.87,4700.0,42.7237,42.7237,42.7004,42.716,4700.0
2005-05-13 14:00:00,54.87,54.89,54.87,54.89,1600.0,42.716,42.7315,42.716,42.7315,1600.0
2005-05-13 14:05:00,54.9,54.9,54.86,54.86,1600.0,42.7393,42.7393,42.7082,42.7082,1600.0
2005-05-13 14:10:00,54.85,54.86,54.85,54.85,3000.0,42.7004,42.7082,42.7004,42.7004,3000.0
2005-05-13 14:15:00,54.85,54.85,54.75,54.75,9100.0,42.7004,42.7004,42.6225,42.6225,9100.0
2005-05-13 14:20:00,54.75,54.77,54.75,54.76,5900.0,42.6225,42.6381,42.6225,42.6303,5900.0
2005-05-13 14:25:00,54.76,54.78,54.75,54.76,11900.0,42.6303,42.6459,42.6225,42.6303,11900.0
2005-05-13 14:30:00,54.76,54.76,54.61,54.68,12200.0,42.6303,42.6303,42.5136,42.5681,12200.0
2005-05-13 14:35:00,54.68,54.68,54.53,54.55,11800.0,42.5681,42.5681,42.4513,42.4668,11800.0
2005-05-13 14:40:00,54.55,54.55,54.46,54.46,7800.0,42.4668,42.4668,42.3968,42.3968,7800.0
2005-05-13 14:45:00,54.44,54.47,54.4,54.41,7800.0,42.3812,42.4046,42.3501,42.3579,7800.0
2005-05-13 14:50:00,54.44,54.53,54.44,54.53,4200.0,42.3812,42.4513,42.3812,42.4513,4200.0
2005-05-13 14:55:00,54.55,54.6,54.55,54.55,3000.0,42.4668,42.5058,42.4668,42.4668,3000.0
2005-05-13 15:00:00,54.53,54.53,54.48,54.49,7200.0,42.4513,42.4513,42.4124,42.4201,7200.0
2005-05-13 15:05:00,54.49,54.57,54.48,54.57,5200.0,42.4201,42.4824,42.4124,42.4824,5200.0
2005-05-13 15:10:00,54.57,54.67,54.55,54.61,5600.0,42.4824,42.5603,42.4668,42.5136,5600.0
2005-05-13 15:15:00,54.6,54.73,54.55,54.73,6600.0,42.5058,42.607,42.4668,42.607,6600.0
2005-05-13 15:20:00,54.74,54.89,54.74,54.82,11100.0,42.6148,42.7315,42.6148,42.677,11100.0
2005-05-13 15:25:00,54.85,54.91,54.85,54.91,3300.0,42.7004,42.7471,42.7004,42.7471,3300.0
2005-05-13 15:30:00,54.9,54.9,54.75,54.75,5000.0,42.7393,42.7393,42.6225,42.6225,5000.0
2005-05-13 15:35:00,54.73,54.76,54.7,54.76,7600.0,42.607,42.6303,42.5836,42.6303,7600.0
2005-05-13 15:40:00,54.76,54.94,54.75,54.84,12600.0,42.6303,42.7705,42.6225,42.6926,12600.0
2005-05-13 15:45:00,54.83,54.95,54.81,54.94,12200.0,42.6848,42.7782,42.6693,42.7705,12200.0
2005-05-13 15:50:00,54.93,54.96,54.89,54.89,11800.0,42.7627,42.786,42.7315,42.7315,11800.0
2005-05-13 15:55:00,54.9,54.9,54.82,54.83,10100.0,42.7393,42.7393,42.677,42.6848,10100.0
2005-05-16 09:30:00,54.95,55.0,54.93,54.93,1700.0,42.7782,42.8172,42.7627,42.7627,1700.0
2005-05-16 09:35:00,54.93,55.17,54.93,55.17,1900.0,42.7627,42.9495,42.7627,42.9495,1900.0
2005-05-16 09:40:00,55.15,55.3,55.15,55.28,2400.0,42.9339,43.0507,42.9339,43.0351,2400.0
2005-05-16 09:45:00,55.32,55.41,55.32,55.41,1000.0,43.0663,43.1364,43.0663,43.1364,1000.0
2005-05-16 09:50:00,55.35,55.38,55.28,55.31,2700.0,43.0896,43.113,43.0351,43.0585,2700.0
2005-05-16 09:55:00,55.31,55.31,55.24,55.24,1600.0,43.0585,43.0585,43.004,43.004,1600.0
2005-05-16 10:00:00,55.25,55.32,55.2,55.2,2700.0,43.0118,43.0663,42.9729,42.9729,2700.0
2005-05-16 10:05:00,55.3,55.3,55.22,55.28,2200.0,43.0507,43.0507,42.9884,43.0351,2200.0
2005-05-16 10:10:00,55.28,55.28,55.25,55.26,4600.0,43.0351,43.0351,43.0118,43.0196,4600.0
2005-05-16 10:15:00,55.25,55.51,55.25,55.51,6600.0,43.0118,43.2142,43.0118,43.2142,6600.0
2005-05-16 10:20:00,55.48,55.48,55.45,55.46,2000.0,43.1908,43.1908,43.1675,43.1753,2000.0
2005-05-16 10:25:00,55.49,55.49,55.46,55.47,600.0,43.1986,43.1986,43.1753,43.1831,600.0
2005-05-16 10:30:00,55.47,55.47,55.45,55.45,3900.0,43.1831,43.1831,43.1675,43.1675,3900.0
2005-05-16 10:35:00,55.44,55.57,55.44,55.57,5300.0,43.1597,43.2609,43.1597,43.2609,5300.0
2005-05-16 10:40:00,55.52,55.65,55.52,55.6,6900.0,43.222,43.3232,43.222,43.2843,6900.0
2005-05-16 10:45:00,55.59,55.7,55.59,55.7,6300.0,43.2765,43.3621,43.2765,43.3621,6300.0
2005-05-16 10:50:00,55.7,55.88,55.69,55.88,7200.0,43.3621,43.5022,43.3543,43.5022,7200.0
2005-05-16 10:55:00,55.86,55.9,55.8,55.87,6800.0,43.4867,43.5178,43.44,43.4945,6800.0
2005-05-16 11:00:00,55.86,55.86,55.83,55.84,6700.0,43.4867,43.4867,43.4633,43.4711,6700.0
2005-05-16 11:05:00,55.84,55.84,55.82,55.84,4400.0,43.4711,43.4711,43.4555,43.4711,4400.0
2005-05-16 11:10:00,55.84,55.92,55.81,55.86,6800.0,43.4711,43.5334,43.4477,43.4867,6800.0
2005-05-16 11:15:00,55.8,55.88,55.8,55.86,4600.0,43.44,43.5022,43.44,43.4867,4600.0
2005-05-16 11:20:00,55.86,55.9,55.84,55.9,6100.0,43.4867,43.5178,43.4711,43.5178,6100.0
2005-05-16 11:25:00,55.87,55.87,55.82,55.86,3400.0,43.4945,43.4945,43.4555,43.4867,3400.0
2005-05-16 11:30:00,55.86,55.86,55.83,55.84,2800.0,43.4867,43.4867,43.4633,43.4711,2800.0
2005-05-16 11:35:00,55.84,55.87,55.84,55.87,2100.0,43.4711,43.4945,43.4711,43.4945,2100.0
2005-05-16 11:40:00,55.9,55.9,55.83,55.86,2300.0,43.5178,43.5178,43.4633,43.4867,2300.0
2005-05-16 11:45:00,55.85,55.85,55.83,55.83,900.0,43.4789,43.4789,43.4633,43.4633,900.0
2005-05-16 11:50:00,55.82,55.83,55.8,55.8,1100.0,43.4555,43.4633,43.44,43.44,1100.0
2005-05-16 11:55:00,55.81,55.9,55.8,55.85,14400.0,43.4477,43.5178,43.44,43.4789,14400.0
2005-05-16 12:00:00,55.87,55.92,55.87,55.87,2100.0,43.4945,43.5334,43.4945,43.4945,2100.0
2005-05-16 12:05:00,55.86,55.87,55.82,55.82,5000.0,43.4867,43.4945,43.4555,43.4555,5000.0
2005-05-16 12:10:00,55.81,55.87,55.8,55.8,3400.0,43.4477,43.4945,43.44,43.44,3400.0
2005-05-16 12:15:00,55.79,55.84,55.73,55.84,7500.0,43.4322,43.4711,43.3855,43.4711,7500.0
2005-05-16 12:20:00,55.86,55.86,55.85,55.86,1600.0,43.4867,43.4867,43.4789,43.4867,1600.0
2005-05-16 12:25:00,55.88,55.88,55.86,55.86,1300.0,43.5022,43.5022,43.4867,43.4867,1300.0
2005-05-16 12:30:00,55.86,55.87,55.8,55.8,2700.0,43.4867,43.4945,43.44,43.44,2700.0
2005-05-16 12:35:00,55.78,55.8,55.74,55.8,4100.0,43.4244,43.44,43.3933,43.44,4100.0
2005-05-16 12:40:00,55.82,55.85,55.82,55.85,1600.0,43.4555,43.4789,43.4555,43.4789,1600.0
2005-05-16 12:45:00,55.9,55.98,55.9,55.93,3300.0,43.5178,43.5801,43.5178,43.5412,3300.0
2005-05-16 12:50:00,55.9,55.9,55.83,55.86,2400.0,43.5178,43.5178,43.4633,43.4867,2400.0
2005-05-16 12:55:00,55.87,55.93,55.82,55.82,16700.0,43.4945,43.5412,43.4555,43.4555,16700.0
2005-05-16 13:00:00,55.82,55.82,55.77,55.77,2300.0,43.4555,43.4555,43.4166,43.4166,2300.0
2005-05-16 13:05:00,55.73,55.74,55.73,55.74,800.0,43.3855,43.3933,43.3855,43.3933,800.0
2005-05-16 13:10:00,55.71,55.71,55.7,55.7,2100.0,43.3699,43.3699,43.3621,43.3621,2100.0
2005-05-16 13:15:00,55.71,55.73,55.71,55.72,1700.0,43.3699,43.3855,43.3699,43.3777,1700.0
2005-05-16 13:20:00,55.71,55.74,55.71,55.73,8900.0,43.3699,43.3933,43.3699,43.3855,8900.0
2005-05-16 13:25:00,55.74,55.74,55.73,55.74,5400.0,43.3933,43.3933,43.3855,43.3933,5400.0
2005-05-16 13:30:00,55.75,55.75,55.7,55.72,36400.0,43.401,43.401,43.3621,43.3777,36400.0
2005-05-16 13:35:00,55.72,55.73,55.72,55.73,1600.0,43.3777,43.3855,43.3777,43.3855,1600.0
2005-05-16 13:40:00,55.72,55.75,55.72,55.75,11800.0,43.3777,43.401,43.3777,43.401,11800.0
2005-05-16 13:45:00,55.75,55.8,55.75,55.79,20800.0,43.401,43.44,43.401,43.4322,20800.0
2005-05-16 13:50:00,55.78,55.85,55.77,55.82,3900.0,43.4244,43.4789,43.4166,43.4555,3900.0
2005-05-16 13:55:00,55.83,55.89,55.81,55.87,6100.0,43.4633,43.51,43.4477,43.4945,6100.0
2005-05-16 14:00:00,55.88,55.88,55.81,55.81,2300.0,43.5022,43.5022,43.4477,43.4477,2300.0
2005-05-16 14:05:00,55.81,55.85,55.79,55.82,3200.0,43.4477,43.4789,43.4322,43.4555,3200.0
2005-05-16 14:10:00,55.82,55.84,55.79,55.84,1900.0,43.4555,43.4711,43.4322,43.4711,1900.0
2005-05-16 14:15:00,55.83,55.92,55.83,55.92,2100.0,43.4633,43.5334,43.4633,43.5334,2100.0
2005-05-16 14:20:00,55.92,55.92,55.86,55.86,1200.0,43.5334,43.5334,43.4867,43.4867,1200.0
2005-05-16 14:25:00,55.86,55.93,55.86,55.93,2700.0,43.4867,43.5412,43.4867,43.5412,2700.0
2005-05-16 14:30:00,55.92,55.93,55.91,55.92,2500.0,43.5334,43.5412,43.5256,43.5334,2500.0
2005-05-16 14:35:00,55.92,55.94,55.92,55.94,1300.0,43.5334,43.549,43.5334,43.549,1300.0
2005-05-16 14:40:00,55.94,55.96,55.88,55.89,2400.0,43.549,43.5645,43.5022,43.51,2400.0
2005-05-16 14:45:00,55.89,55.94,55.89,55.94,2900.0,43.51,43.549,43.51,43.549,2900.0
2005-05-16 14:50:00,55.94,55.98,55.93,55.98,3400.0,43.549,43.5801,43.5412,43.5801,3400.0
2005-05-16 14:55:00,55.98,55.99,55.97,55.99,2100.0,43.5801,43.5879,43.5723,43.5879,2100.0
2005-05-16 15:00:00,55.98,55.99,55.96,55.99,2600.0,43.5801,43.5879,43.5645,43.5879,2600.0
2005-05-16 15:05:00,55.99,56.05,55.98,56.05,18900.0,43.5879,43.6346,43.5801,43.6346,18900.0
2005-05-16 15:10:00,56.05,56.14,56.05,56.14,4800.0,43.6346,43.7047,43.6346,43.7047,4800.0
2005-05-16 15:15:00,56.14,56.14,56.09,56.1,2700.0,43.7047,43.7047,43.6657,43.6735,2700.0
2005-05-16 15:20:00,56.13,56.2,56.13,56.2,5200.0,43.6969,43.7514,43.6969,43.7514,5200.0
2005-05-16 15:25:00,56.21,56.23,56.2,56.2,4800.0,43.7591,43.7747,43.7514,43.7514,4800.0
2005-05-16 15:30:00,56.2,56.2,56.16,56.16,5200.0,43.7514,43.7514,43.7202,43.7202,5200.0
2005-05-16 15:35:00,56.14,56.23,56.14,56.23,2300.0,43.7047,43.7747,43.7047,43.7747,2300.0
2005-05-16 15:40:00,56.23,56.24,56.2,56.21,3300.0,43.7747,43.7825,43.7514,43.7591,3300.0
2005-05-16 15:45:00,56.21,56.27,56.21,56.27,6600.0,43.7591,43.8059,43.7591,43.8059,6600.0
2005-05-16 15:50:00,56.27,56.27,56.25,56.25,5500.0,43.8059,43.8059,43.7903,43.7903,5500.0
2005-05-16 15:55:00,56.25,56.25,56.21,56.21,3800.0,43.7903,43.7903,43.7591,43.7591,3800.0
2005-05-17 09:30:00,56.2,56.33,56.2,56.2,4100.0,43.7514,43.8526,43.7514,43.7514,4100.0
2005-05-17 09:35:00,56.15,56.15,56.03,56.09,5800.0,43.7124,43.7124,43.619,43.6657,5800.0
2005-05-17 09:40:00,56.1,56.25,56.02,56.25,5700.0,43.6735,43.7903,43.6112,43.7903,5700.0
2005-05-17 09:45:00,56.25,56.3,56.22,56.22,5300.0,43.7903,43.8292,43.7669,43.7669,5300.0
2005-05-17 09:50:00,56.23,56.38,56.23,56.38,3000.0,43.7747,43.8915,43.7747,43.8915,3000.0
2005-05-17 09:55:00,56.38,56.43,56.35,56.4,4100.0,43.8915,43.9304,43.8681,43.9071,4100.0
2005-05-17 10:00:00,56.4,56.4,56.31,56.31,4200.0,43.9071,43.9071,43.837,43.837,4200.0
2005-05-17 10:05:00,56.3,56.3,56.21,56.21,2100.0,43.8292,43.8292,43.7591,43.7591,2100.0
2005-05-17 10:10:00,56.22,56.3,56.21,56.28,3600.0,43.7669,43.8292,43.7591,43.8136,3600.0
2005-05-17 10:15:00,56.24,56.31,56.24,56.31,2900.0,43.7825,43.837,43.7825,43.837,2900.0
2005-05-17 10:20:00,56.28,56.29,56.26,56.28,3900.0,43.8136,43.8214,43.7981,43.8136,3900.0
2005-05-17 10:25:00,56.28,56.28,56.25,56.25,6200.0,43.8136,43.8136,43.7903,43.7903,6200.0
2005-05-17 10:30:00,56.25,56.25,56.12,56.12,5900.0,43.7903,43.7903,43.6891,43.6891,5900.0
2005-05-17 10:35:00,56.09,56.11,56.08,56.08,1500.0,43.6657,43.6813,43.6579,43.6579,1500.0
2005-05-17 10:40:00,56.09,56.09,56.02,56.02,6900.0,43.6657,43.6657,43.6112,43.6112,6900.0
2005-05-17 10:45:00,56.02,56.03,55.85,55.93,38200.0,43.6112,43.619,43.4789,43.5412,38200.0
2005-05-17 10:50:00,55.93,55.96,55.9,55.96,4400.0,43.5412,43.5645,43.5178,43.5645,4400.0
2005-05-17 10:55:00,55.98,56.03,55.95,56.02,2100.0,43.5801,43.619,43.5567,43.6112,2100.0
2005-05-17 11:00:00,56.02,56.23,56.01,56.23,3800.0,43.6112,43.7747,43.6034,43.7747,3800.0
2005-05-17 11:05:00,56.24,56.29,56.23,56.23,3300.0,43.7825,43.8214,43.7747,43.7747,3300.0
2005-05-17 11:10:00,56.23,56.23,56.21,56.22,1000.0,43.7747,43.7747,43.7591,43.7669,1000.0
2005-05-17 11:15:00,56.18,56.18,56.15,56.15,2000.0,43.7358,43.7358,43.7124,43.7124,2000.0
2005-05-17 11:20:00,56.16,56.17,56.14,56.17,600.0,43.7202,43.728,43.7047,43.728,600.0
2005-05-17 11:25:00,56.19,56.29,56.19,56.25,5400.0,43.7436,43.8214,43.7436,43.7903,5400.0
2005-05-17 11:30:00,56.25,56.25,56.23,56.23,700.0,43.7903,43.7903,43.7747,43.7747,700.0
2005-05-17 11:35:00,56.28,56.49,56.28,56.48,4200.0,43.8136,43.9771,43.8136,43.9693,4200.0
2005-05-17 11:40:00,56.49,56.53,56.44,56.44,9000.0,43.9771,44.0083,43.9382,43.9382,9000.0
2005-05-17 11:45:00,56.5,56.52,56.48,56.48,4600.0,43.9849,44.0005,43.9693,43.9693,4600.0
2005-05-17 11:50:00,56.45,56.46,56.38,56.39,5500.0,43.946,43.9538,43.8915,43.8993,5500.0
2005-05-17 11:55:00,56.42,56.48,56.42,56.48,4100.0,43.9226,43.9693,43.9226,43.9693,4100.0
2005-05-17 12:00:00,56.48,56.54,56.48,56.53,2100.0,43.9693,44.016,43.9693,44.0083,2100.0
2005-05-17 12:05:00,56.52,56.52,56.5,56.51,2400.0,44.0005,44.0005,43.9849,43.9927,2400.0
2005-05-17 12:10:00,56.51,56.52,56.5,56.51,2100.0,43.9927,44.0005,43.9849,43.9927,2100.0
2005-05-17 12:15:00,56.51,56.53,56.51,56.53,3000.0,43.9927,44.0083,43.9927,44.0083,3000.0
2005-05-17 12:20:00,56.53,56.56,56.53,56.55,3000.0,44.0083,44.0316,44.0083,44.0238,3000.0
2005-05-17 12:25:00,56.56,56.56,56.48,56.51,2600.0,44.0316,44.0316,43.9693,43.9927,2600.0
2005-05-17 12:30:00,56.54,56.56,56.49,56.49,3400.0,44.016,44.0316,43.9771,43.9771,3400.0
2005-05-17 12:35:00,56.47,56.47,56.43,56.44,1700.0,43.9616,43.9616,43.9304,43.9382,1700.0
2005-05-17 12:40:00,56.43,56.43,56.34,56.4,3700.0,43.9304,43.9304,43.8604,43.9071,3700.0
2005-05-17 12:45:00,56.4,56.49,56.4,56.48,2500.0,43.9071,43.9771,43.9071,43.9693,2500.0
2005-05-17 12:50:00,56.48,56.52,56.48,56.52,2700.0,43.9693,44.0005,43.9693,44.0005,2700.0
2005-05-17 12:55:00,56.52,56.55,56.52,56.54,3100.0,44.0005,44.0238,44.0005,44.016,3100.0
2005-05-17 13:00:00,56.54,56.59,56.53,56.59,2600.0,44.016,44.055,44.0083,44.055,2600.0
2005-05-17 13:05:00,56.59,56.67,56.59,56.65,4000.0,44.055,44.1173,44.055,44.1017,4000.0
2005-05-17 13:10:00,56.66,56.68,56.65,56.66,2000.0,44.1095,44.125,44.1017,44.1095,2000.0
2005-05-17 13:15:00,56.65,56.7,56.64,56.7,2200.0,44.1017,44.1406,44.0939,44.1406,2200.0
2005-05-17 13:20:00,56.7,56.77,56.7,56.74,8000.0,44.1406,44.1951,44.1406,44.1717,8000.0
2005-05-17 13:25:00,56.73,56.73,56.65,56.67,4600.0,44.164,44.164,44.1017,44.1173,4600.0
2005-05-17 13:30:00,56.69,56.78,56.69,56.77,3800.0,44.1328,44.2029,44.1328,44.1951,3800.0
2005-05-17 13:35:00,56.77,56.77,56.73,56.76,7800.0,44.1951,44.1951,44.164,44.1873,7800.0
2005-05-17 13:40:00,56.76,56.78,56.73,56.78,3300.0,44.1873,44.2029,44.164,44.2029,3300.0
2005-05-17 13:45:00,56.78,56.8,56.73,56.73,6700.0,44.2029,44.2185,44.164,44.164,6700.0
2005-05-17 13:50:00,56.72,56.72,56.71,56.72,1400.0,44.1562,44.1562,44.1484,44.1562,1400.0
2005-05-17 13:55:00,56.73,56.78,56.73,56.78,2000.0,44.164,44.2029,44.164,44.2029,2000.0
2005-05-17 14:00:00,56.78,56.78,56.74,56.74,3400.0,44.2029,44.2029,44.1717,44.1717,3400.0
2005-05-17 14:05:00,56.71,56.75,56.7,56.75,3700.0,44.1484,44.1795,44.1406,44.1795,3700.0
2005-05-17 14:10:00,56.74,56.82,56.73,56.81,5700.0,44.1717,44.234,44.164,44.2262,5700.0
2005-05-17 14:15:00,56.82,56.92,56.82,56.91,11000.0,44.234,44.3119,44.234,44.3041,11000.0
2005-05-17 14:20:00,56.89,56.89,56.87,56.88,1600.0,44.2885,44.2885,44.273,44.2807,1600.0
2005-05-17 14:25:00,56.87,56.88,56.83,56.87,3800.0,44.273,44.2807,44.2418,44.273,3800.0
2005-05-17 14:30:00,56.86,57.0,56.86,56.99,9400.0,44.2652,44.3742,44.2652,44.3664,9400.0
2005-05-17 14:35:00,56.99,57.17,56.98,57.15,44600.0,44.3664,44.5065,44.3586,44.4909,44600.0
2005-05-17 14:40:00,57.14,57.29,57.11,57.23,13700.0,44.4831,44.5999,44.4598,44.5532,13700.0
2005-05-17 14:45:00,57.26,57.26,57.18,57.21,7600.0,44.5766,44.5766,44.5143,44.5376,7600.0
2005-05-17 14:50:00,57.21,57.21,57.14,57.18,16100.0,44.5376,44.5376,44.4831,44.5143,16100.0
2005-05-17 14:55:00,57.18,57.25,57.15,57.22,5600.0,44.5143,44.5688,44.4909,44.5454,5600.0
2005-05-17 15:00:00,57.21,57.21,57.05,57.12,6800.0,44.5376,44.5376,44.4131,44.4676,6800.0
2005-05-17 15:05:00,57.12,57.14,57.12,57.12,3500.0,44.4676,44.4831,44.4676,44.4676,3500.0
2005-05-17 15:10:00,57.13,57.17,57.1,57.17,13500.0,44.4754,44.5065,44.452,44.5065,13500.0
2005-05-17 15:15:00,57.21,57.23,57.17,57.19,8800.0,44.5376,44.5532,44.5065,44.5221,8800.0
2005-05-17 15:20:00,57.19,57.19,57.1,57.1,7100.0,44.5221,44.5221,44.452,44.452,7100.0
2005-05-17 15:25:00,57.08,57.17,57.07,57.17,8100.0,44.4364,44.5065,44.4287,44.5065,8100.0
2005-05-17 15:30:00,57.16,57.26,57.16,57.24,8600.0,44.4987,44.5766,44.4987,44.561,8600.0
2005-05-17 15:35:00,57.24,57.25,57.23,57.23,9500.0,44.561,44.5688,44.5532,44.5532,9500.0
2005-05-17 15:40:00,57.24,57.35,57.24,57.35,9900.0,44.561,44.6466,44.561,44.6466,9900.0
2005-05-17 15:45:00,57.35,57.41,57.31,57.39,12900.0,44.6466,44.6933,44.6155,44.6778,12900.0
2005-05-17 15:50:00,57.39,57.4,57.24,57.24,10100.0,44.6778,44.6856,44.561,44.561,10100.0
2005-05-17 15:55:00,57.24,57.25,57.18,57.24,19100.0,44.561,44.5688,44.5143,44.561,19100.0
2005-05-18 09:35:00,57.5,57.81,57.5,57.81,9400.0,44.7634,45.0047,44.7634,45.0047,9400.0
2005-05-18 09:40:00,57.79,57.9,57.7,57.89,5700.0,44.9892,45.0748,44.9191,45.067,5700.0
2005-05-18 09:45:00,57.89,57.98,57.76,57.76,41900.0,45.067,45.1371,44.9658,44.9658,41900.0
2005-05-18 09:50:00,57.77,57.91,57.77,57.89,7800.0,44.9736,45.0826,44.9736,45.067,7800.0
2005-05-18 09:55:00,57.89,57.9,57.7,57.71,5800.0,45.067,45.0748,44.9191,44.9269,5800.0
2005-05-18 10:00:00,57.73,57.86,57.73,57.86,6100.0,44.9425,45.0437,44.9425,45.0437,6100.0
2005-05-18 10:05:00,57.85,57.87,57.8,57.86,2300.0,45.0359,45.0514,44.997,45.0437,2300.0
2005-05-18 10:10:00,57.86,57.9,57.85,57.88,6800.0,45.0437,45.0748,45.0359,45.0592,6800.0
2005-05-18 10:15:00,57.95,57.99,57.83,57.99,7300.0,45.1137,45.1449,45.0203,45.1449,7300.0
2005-05-18 10:20:00,57.99,57.99,57.86,57.92,13000.0,45.1449,45.1449,45.0437,45.0904,13000.0
2005-05-18 10:25:00,57.92,57.95,57.79,57.95,12300.0,45.0904,45.1137,44.9892,45.1137,12300.0
2005-05-18 10:30:00,57.95,57.99,57.95,57.97,3900.0,45.1137,45.1449,45.1137,45.1293,3900.0
2005-05-18 10:35:00,57.98,57.99,57.95,57.96,5200.0,45.1371,45.1449,45.1137,45.1215,5200.0
2005-05-18 10:40:00,57.96,57.98,57.96,57.96,3800.0,45.1215,45.1371,45.1215,45.1215,3800.0
2005-05-18 10:45:00,57.97,57.97,57.95,57.96,3100.0,45.1293,45.1293,45.1137,45.1215,3100.0
2005-05-18 10:50:00,57.95,57.99,57.94,57.95,2100.0,45.1137,45.1449,45.1059,45.1137,2100.0
2005-05-18 10:55:00,57.97,57.97,57.96,57.96,800.0,45.1293,45.1293,45.1215,45.1215,800.0
2005-05-18 11:00:00,57.96,57.97,57.95,57.97,3800.0,45.1215,45.1293,45.1137,45.1293,3800.0
2005-05-18 11:05:00,57.95,57.98,57.95,57.97,1600.0,45.1137,45.1371,45.1137,45.1293,1600.0
2005-05-18 11:10:00,57.98,57.99,57.96,57.96,1200.0,45.1371,45.1449,45.1215,45.1215,1200.0
2005-05-18 11:15:00,57.95,57.95,57.87,57.88,2100.0,45.1137,45.1137,45.0514,45.0592,2100.0
2005-05-18 11:20:00,57.92,57.95,57.9,57.9,2800.0,45.0904,45.1137,45.0748,45.0748,2800.0
2005-05-18 11:25:00,57.89,57.89,57.86,57.86,2500.0,45.067,45.067,45.0437,45.0437,2500.0
2005-05-18 11:30:00,57.87,57.87,57.86,57.86,1800.0,45.0514,45.0514,45.0437,45.0437,1800.0
2005-05-18 11:35:00,57.86,57.87,57.83,57.86,2700.0,45.0437,45.0514,45.0203,45.0437,2700.0
2005-05-18 11:40:00,57.87,57.88,57.87,57.88,1600.0,45.0514,45.0592,45.0514,45.0592,1600.0
2005-05-18 11:45:00,57.91,57.93,57.9,57.93,2500.0,45.0826,45.0982,45.0748,45.0982,2500.0
2005-05-18 11:50:00,57.93,57.99,57.93,57.99,4100.0,45.0982,45.1449,45.0982,45.1449,4100.0
2005-05-18 11:55:00,57.99,57.99,57.96,57.99,1800.0,45.1449,45.1449,45.1215,45.1449,1800.0
2005-05-18 12:00:00,57.99,58.15,57.99,58.12,23600.0,45.1449,45.2694,45.1449,45.2461,23600.0
2005-05-18 12:05:00,58.14,58.15,58.07,58.15,1100.0,45.2616,45.2694,45.2071,45.2694,1100.0
2005-05-18 12:10:00,58.16,58.2,58.13,58.13,2300.0,45.2772,45.3083,45.2539,45.2539,2300.0
2005-05-18 12:15:00,58.13,58.19,58.1,58.19,2000.0,45.2539,45.3006,45.2305,45.3006,2000.0
2005-05-18 12:20:00,58.23,58.26,58.02,58.08,11500.0,45.3317,45.3551,45.1682,45.2149,11500.0
2005-05-18 12:25:00,58.08,58.08,57.98,57.98,3900.0,45.2149,45.2149,45.1371,45.1371,3900.0
2005-05-18 12:30:00,57.97,57.97,57.93,57.96,3700.0,45.1293,45.1293,45.0982,45.1215,3700.0
2005-05-18 12:35:00,57.94,58.0,57.93,58.0,5600.0,45.1059,45.1527,45.0982,45.1527,5600.0
2005-05-18 12:40:00,58.0,58.05,58.0,58.0,5400.0,45.1527,45.1916,45.1527,45.1527,5400.0
2005-05-18 12:45:00,57.99,57.99,57.95,57.95,1000.0,45.1449,45.1449,45.1137,45.1137,1000.0
2005-05-18 12:50:00,57.95,58.15,57.95,58.15,5400.0,45.1137,45.2694,45.1137,45.2694,5400.0
2005-05-18 12:55:00,58.2,58.2,58.17,58.19,1100.0,45.3083,45.3083,45.285,45.3006,1100.0
2005-05-18 13:00:00,58.19,58.22,58.18,58.19,8200.0,45.3006,45.3239,45.2928,45.3006,8200.0
2005-05-18 13:05:00,58.19,58.2,58.18,58.19,1700.0,45.3006,45.3083,45.2928,45.3006,1700.0
2005-05-18 13:10:00,58.21,58.21,58.13,58.13,1100.0,45.3161,45.3161,45.2539,45.2539,1100.0
2005-05-18 13:15:00,58.14,58.18,58.14,58.14,2000.0,45.2616,45.2928,45.2616,45.2616,2000.0
2005-05-18 13:20:00,58.14,58.18,58.14,58.14,2600.0,45.2616,45.2928,45.2616,45.2616,2600.0
2005-05-18 13:25:00,58.19,58.22,58.19,58.22,1200.0,45.3006,45.3239,45.3006,45.3239,1200.0
2005-05-18 13:30:00,58.22,58.25,58.22,58.24,2400.0,45.3239,45.3473,45.3239,45.3395,2400.0
2005-05-18 13:35:00,58.25,58.4,58.25,58.39,12400.0,45.3473,45.464,45.3473,45.4563,12400.0
2005-05-18 13:40:00,58.38,58.4,58.32,58.32,8200.0,45.4485,45.464,45.4018,45.4018,8200.0
2005-05-18 13:45:00,58.32,58.38,58.3,58.31,29600.0,45.4018,45.4485,45.3862,45.394,29600.0
2005-05-18 13:50:00,58.3,58.3,58.25,58.3,2200.0,45.3862,45.3862,45.3473,45.3862,2200.0
2005-05-18 13:55:00,58.31,58.32,58.27,58.27,4100.0,45.394,45.4018,45.3628,45.3628,4100.0
2005-05-18 14:00:00,58.28,58.34,58.28,58.34,4100.0,45.3706,45.4173,45.3706,45.4173,4100.0
2005-05-18 14:05:00,58.3,58.31,58.26,58.29,4800.0,45.3862,45.394,45.3551,45.3784,4800.0
2005-05-18 14:10:00,58.29,58.35,58.28,58.31,3300.0,45.3784,45.4251,45.3706,45.394,3300.0
2005-05-18 14:15:00,58.28,58.35,58.28,58.33,4200.0,45.3706,45.4251,45.3706,45.4096,4200.0
2005-05-18 14:20:00,58.32,58.34,58.32,58.34,1700.0,45.4018,45.4173,45.4018,45.4173,1700.0
2005-05-18 14:25:00,58.32,58.37,58.32,58.37,1600.0,45.4018,45.4407,45.4018,45.4407,1600.0
2005-05-18 14:30:00,58.34,58.34,58.29,58.33,3800.0,45.4173,45.4173,45.3784,45.4096,3800.0
2005-05-18 14:35:00,58.33,58.35,58.31,58.33,2600.0,45.4096,45.4251,45.394,45.4096,2600.0
2005-05-18 14:40:00,58.34,58.38,58.34,58.37,3000.0,45.4173,45.4485,45.4173,45.4407,3000.0
2005-05-18 14:45:00,58.38,58.45,58.38,58.42,3800.0,45.4485,45.503,45.4485,45.4796,3800.0
2005-05-18 14:50:00,58.42,58.44,58.42,58.43,3800.0,45.4796,45.4952,45.4796,45.4874,3800.0
2005-05-18 14:55:00,58.44,58.44,58.43,58.43,1400.0,45.4952,45.4952,45.4874,45.4874,1400.0
2005-05-18 15:00:00,58.42,58.42,58.3,58.36,14900.0,45.4796,45.4796,45.3862,45.4329,14900.0
2005-05-18 15:05:00,58.41,58.43,58.4,58.42,2100.0,45.4718,45.4874,45.464,45.4796,2100.0
2005-05-18 15:10:00,58.42,58.43,58.42,58.42,2500.0,45.4796,45.4874,45.4796,45.4796,2500.0
2005-05-18 15:15:00,58.42,58.44,58.41,58.42,3700.0,45.4796,45.4952,45.4718,45.4796,3700.0
2005-05-18 15:20:00,58.42,58.43,58.41,58.41,1800.0,45.4796,45.4874,45.4718,45.4718,1800.0
2005-05-18 15:25:00,58.42,58.43,58.35,58.35,4700.0,45.4796,45.4874,45.4251,45.4251,4700.0
2005-05-18 15:30:00,58.36,58.37,58.22,58.22,3000.0,45.4329,45.4407,45.3239,45.3239,3000.0
2005-05-18 15:35:00,58.22,58.27,58.21,58.23,9000.0,45.3239,45.3628,45.3161,45.3317,9000.0
2005-05-18 15:40:00,58.21,58.25,58.2,58.22,18500.0,45.3161,45.3473,45.3083,45.3239,18500.0
2005-05-18 15:45:00,58.22,58.22,58.16,58.16,13700.0,45.3239,45.3239,45.2772,45.2772,13700.0
2005-05-18 15:50:00,58.16,58.25,58.16,58.23,8500.0,45.2772,45.3473,45.2772,45.3317,8500.0
2005-05-18 15:55:00,58.22,58.23,58.21,58.22,9800.0,45.3239,45.3317,45.3161,45.3239,9800.0
2005-05-19 09:30:00,58.04,58.04,57.95,57.95,6400.0,45.1838,45.1838,45.1137,45.1137,6400.0
2005-05-19 09:35:00,57.96,58.01,57.9,58.01,3900.0,45.1215,45.1604,45.0748,45.1604,3900.0
2005-05-19 09:40:00,57.95,58.08,57.94,58.04,2400.0,45.1137,45.2149,45.1059,45.1838,2400.0
2005-05-19 09:45:00,58.02,58.07,57.92,58.04,2100.0,45.1682,45.2071,45.0904,45.1838,2100.0
2005-05-19 09:50:00,58.04,58.07,57.95,58.07,4400.0,45.1838,45.2071,45.1137,45.2071,4400.0
2005-05-19 09:55:00,58.03,58.17,58.03,58.16,5900.0,45.176,45.285,45.176,45.2772,5900.0
2005-05-19 10:00:00,58.17,58.17,58.02,58.04,3600.0,45.285,45.285,45.1682,45.1838,3600.0
2005-05-19 10:05:00,58.09,58.2,58.09,58.2,4500.0,45.2227,45.3083,45.2227,45.3083,4500.0
2005-05-19 10:10:00,58.23,58.25,58.23,58.25,1900.0,45.3317,45.3473,45.3317,45.3473,1900.0
2005-05-19 10:15:00,58.25,58.25,58.05,58.06,5600.0,45.3473,45.3473,45.1916,45.1994,5600.0
2005-05-19 10:20:00,58.06,58.06,58.03,58.04,1800.0,45.1994,45.1994,45.176,45.1838,1800.0
2005-05-19 10:25:00,58.04,58.05,58.03,58.05,2200.0,45.1838,45.1916,45.176,45.1916,2200.0
2005-05-19 10:30:00,58.04,58.04,57.95,57.96,19800.0,45.1838,45.1838,45.1137,45.1215,19800.0
2005-05-19 10:35:00,57.94,57.94,57.9,57.94,1600.0,45.1059,45.1059,45.0748,45.1059,1600.0
2005-05-19 10:40:00,57.89,57.93,57.87,57.93,3400.0,45.067,45.0982,45.0514,45.0982,3400.0
2005-05-19 10:45:00,57.93,57.93,57.92,57.92,1200.0,45.0982,45.0982,45.0904,45.0904,1200.0
2005-05-19 10:50:00,57.91,57.98,57.91,57.92,2700.0,45.0826,45.1371,45.0826,45.0904,2700.0
2005-05-19 10:55:00,57.92,57.96,57.9,57.96,1300.0,45.0904,45.1215,45.0748,45.1215,1300.0
2005-05-19 11:00:00,57.96,57.97,57.93,57.95,3700.0,45.1215,45.1293,45.0982,45.1137,3700.0
2005-05-19 11:05:00,57.96,57.98,57.93,57.93,2600.0,45.1215,45.1371,45.0982,45.0982,2600.0
2005-05-19 11:10:00,57.95,58.0,57.9,57.99,15700.0,45.1137,45.1527,45.0748,45.1449,15700.0
2005-05-19 11:15:00,57.96,58.0,57.95,57.98,5000.0,45.1215,45.1527,45.1137,45.1371,5000.0
2005-05-19 11:20:00,57.99,58.0,57.98,57.99,2100.0,45.1449,45.1527,45.1371,45.1449,2100.0
2005-05-19 11:25:00,57.99,57.99,57.98,57.98,2500.0,45.1449,45.1449,45.1371,45.1371,2500.0
2005-05-19 11:30:00,57.95,57.97,57.95,57.97,3600.0,45.1137,45.1293,45.1137,45.1293,3600.0
2005-05-19 11:35:00,57.97,57.98,57.97,57.98,1600.0,45.1293,45.1371,45.1293,45.1371,1600.0
2005-05-19 11:40:00,58.0,58.0,58.0,58.0,1700.0,45.1527,45.1527,45.1527,45.1527,1700.0
2005-05-19 11:45:00,58.0,58.0,57.99,57.99,4800.0,45.1527,45.1527,45.1449,45.1449,4800.0
2005-05-19 11:50:00,58.0,58.0,57.99,58.0,2700.0,45.1527,45.1527,45.1449,45.1527,2700.0
2005-05-19 11:55:00,58.0,58.0,57.9,57.94,12400.0,45.1527,45.1527,45.0748,45.1059,12400.0
2005-05-19 12:00:00,57.92,57.98,57.92,57.97,6200.0,45.0904,45.1371,45.0904,45.1293,6200.0
2005-05-19 12:05:00,57.96,57.96,57.83,57.9,9000.0,45.1215,45.1215,45.0203,45.0748,9000.0
2005-05-19 12:10:00,57.9,57.95,57.9,57.95,4000.0,45.0748,45.1137,45.0748,45.1137,4000.0
2005-05-19 12:15:00,57.95,57.97,57.93,57.97,4600.0,45.1137,45.1293,45.0982,45.1293,4600.0
2005-05-19 12:20:00,57.95,58.0,57.95,58.0,1800.0,45.1137,45.1527,45.1137,45.1527,1800.0
2005-05-19 12:25:00,58.0,58.01,58.0,58.0,2100.0,45.1527,45.1604,45.1527,45.1527,2100.0
2005-05-19 12:30:00,57.99,58.03,57.99,58.03,3400.0,45.1449,45.176,45.1449,45.176,3400.0
2005-05-19 12:35:00,58.03,58.05,58.03,58.05,2500.0,45.176,45.1916,45.176,45.1916,2500.0
2005-05-19 12:40:00,58.04,58.08,58.04,58.06,3100.0,45.1838,45.2149,45.1838,45.1994,3100.0
2005-05-19 12:45:00,58.07,58.12,58.07,58.07,3200.0,45.2071,45.2461,45.2071,45.2071,3200.0
2005-05-19 12:50:00,58.08,58.08,58.08,58.08,900.0,45.2149,45.2149,45.2149,45.2149,900.0
2005-05-19 12:55:00,58.08,58.09,58.04,58.08,3400.0,45.2149,45.2227,45.1838,45.2149,3400.0
2005-05-19 13:00:00,58.09,58.12,58.09,58.12,3200.0,45.2227,45.2461,45.2227,45.2461,3200.0
2005-05-19 13:05:00,58.12,58.12,58.08,58.12,1600.0,45.2461,45.2461,45.2149,45.2461,1600.0
2005-05-19 13:10:00,58.12,58.12,58.07,58.1,1200.0,45.2461,45.2461,45.2071,45.2305,1200.0
2005-05-19 13:15:00,58.1,58.17,58.1,58.1,2600.0,45.2305,45.285,45.2305,45.2305,2600.0
2005-05-19 13:20:00,58.16,58.16,58.11,58.11,1600.0,45.2772,45.2772,45.2383,45.2383,1600.0
2005-05-19 13:25:00,58.12,58.12,58.12,58.12,200.0,45.2461,45.2461,45.2461,45.2461,200.0
2005-05-19 13:30:00,58.14,58.19,58.14,58.17,2200.0,45.2616,45.3006,45.2616,45.285,2200.0
2005-05-19 13:35:00,58.17,58.17,58.13,58.16,2100.0,45.285,45.285,45.2539,45.2772,2100.0
2005-05-19 13:40:00,58.16,58.17,58.13,58.13,1200.0,45.2772,45.285,45.2539,45.2539,1200.0
2005-05-19 13:45:00,58.12,58.12,58.07,58.07,1400.0,45.2461,45.2461,45.2071,45.2071,1400.0
2005-05-19 13:50:00,58.07,58.09,58.0,58.09,3900.0,45.2071,45.2227,45.1527,45.2227,3900.0
2005-05-19 13:55:00,58.09,58.09,58.07,58.07,2100.0,45.2227,45.2227,45.2071,45.2071,2100.0
2005-05-19 14:00:00,58.07,58.09,58.04,58.04,3400.0,45.2071,45.2227,45.1838,45.1838,3400.0
2005-05-19 14:05:00,58.04,58.07,58.04,58.07,3800.0,45.1838,45.2071,45.1838,45.2071,3800.0
2005-05-19 14:10:00,58.07,58.08,58.06,58.06,3100.0,45.2071,45.2149,45.1994,45.1994,3100.0
2005-05-19 14:15:00,58.07,58.08,58.05,58.08,1800.0,45.2071,45.2149,45.1916,45.2149,1800.0
2005-05-19 14:20:00,58.08,58.11,58.06,58.06,800.0,45.2149,45.2383,45.1994,45.1994,800.0
2005-05-19 14:25:00,58.0,58.1,57.99,58.1,1500.0,45.1527,45.2305,45.1449,45.2305,1500.0
2005-05-19 14:30:00,58.08,58.08,58.07,58.07,800.0,45.2149,45.2149,45.2071,45.2071,800.0
2005-05-19 14:35:00,58.07,58.07,58.0,58.02,1800.0,45.2071,45.2071,45.1527,45.1682,1800.0
2005-05-19 14:40:00,58.02,58.04,57.99,57.99,3000.0,45.1682,45.1838,45.1449,45.1449,3000.0
2005-05-19 14:45:00,57.98,58.0,57.92,58.0,8700.0,45.1371,45.1527,45.0904,45.1527,8700.0
2005-05-19 14:50:00,58.0,58.07,58.0,58.05,3200.0,45.1527,45.2071,45.1527,45.1916,3200.0
2005-05-19 14:55:00,58.06,58.06,58.05,58.05,1900.0,45.1994,45.1994,45.1916,45.1916,1900.0
2005-05-19 15:00:00,58.05,58.07,58.05,58.07,4000.0,45.1916,45.2071,45.1916,45.2071,4000.0
2005-05-19 15:05:00,58.1,58.15,58.1,58.15,5200.0,45.2305,45.2694,45.2305,45.2694,5200.0
2005-05-19 15:10:00,58.15,58.15,58.07,58.07,2700.0,45.2694,45.2694,45.2071,45.2071,2700.0
2005-05-19 15:15:00,58.09,58.13,58.09,58.13,2400.0,45.2227,45.2539,45.2227,45.2539,2400.0
2005-05-19 15:20:00,58.14,58.15,58.11,58.14,3200.0,45.2616,45.2694,45.2383,45.2616,3200.0
2005-05-19 15:25:00,58.12,58.12,58.11,58.12,1300.0,45.2461,45.2461,45.2383,45.2461,1300.0
2005-05-19 15:30:00,58.12,58.14,58.11,58.14,4400.0,45.2461,45.2616,45.2383,45.2616,4400.0
2005-05-19 15:35:00,58.14,58.17,58.14,58.14,3500.0,45.2616,45.285,45.2616,45.2616,3500.0
2005-05-19 15:40:00,58.14,58.14,58.12,58.12,1600.0,45.2616,45.2616,45.2461,45.2461,1600.0
2005-05-19 15:45:00,58.12,58.12,58.1,58.1,4100.0,45.2461,45.2461,45.2305,45.2305,4100.0
2005-05-19 15:50:00,58.1,58.1,58.06,58.06,6300.0,45.2305,45.2305,45.1994,45.1994,6300.0
2005-05-19 15:55:00,58.06,58.07,58.06,58.07,14400.0,45.1994,45.2071,45.1994,45.2071,14400.0
2005-05-20 09:30:00,58.09,58.45,58.09,58.41,31600.0,45.2227,45.503,45.2227,45.4718,31600.0
2005-05-20 09:35:00,58.35,58.35,58.05,58.05,7300.0,45.4251,45.4251,45.1916,45.1916,7300.0
2005-05-20 09:40:00,58.01,58.08,57.92,58.06,3700.0,45.1604,45.2149,45.0904,45.1994,3700.0
2005-05-20 09:45:00,58.15,58.15,57.93,57.98,2800.0,45.2694,45.2694,45.0982,45.1371,2800.0
2005-05-20 09:50:00,57.91,57.95,57.85,57.88,2000.0,45.0826,45.1137,45.0359,45.0592,2000.0
2005-05-20 09:55:00,57.87,57.93,57.87,57.91,2400.0,45.0514,45.0982,45.0514,45.0826,2400.0
2005-05-20 10:00:00,57.91,58.04,57.87,57.91,3600.0,45.0826,45.1838,45.0514,45.0826,3600.0
2005-05-20 10:05:00,57.95,57.98,57.95,57.97,600.0,45.1137,45.1371,45.1137,45.1293,600.0
2005-05-20 10:10:00,57.97,58.02,57.95,57.97,1700.0,45.1293,45.1682,45.1137,45.1293,1700.0
2005-05-20 10:15:00,58.0,58.0,57.94,57.95,2100.0,45.1527,45.1527,45.1059,45.1137,2100.0
2005-05-20 10:20:00,57.96,57.96,57.93,57.95,300.0,45.1215,45.1215,45.0982,45.1137,300.0
2005-05-20 10:25:00,57.94,57.95,57.87,57.95,2400.0,45.1059,45.1137,45.0514,45.1137,2400.0
2005-05-20 10:30:00,57.96,58.0,57.96,58.0,8200.0,45.1215,45.1527,45.1215,45.1527,8200.0
2005-05-20 10:35:00,58.0,58.01,57.97,58.01,3300.0,45.1527,45.1604,45.1293,45.1604,3300.0
2005-05-20 10:40:00,57.98,57.98,57.91,57.97,3100.0,45.1371,45.1371,45.0826,45.1293,3100.0
2005-05-20 10:45:00,57.96,58.02,57.96,57.98,3200.0,45.1215,45.1682,45.1215,45.1371,3200.0
2005-05-20 10:50:00,58.01,58.05,58.01,58.05,1900.0,45.1604,45.1916,45.1604,45.1916,1900.0
2005-05-20 10:55:00,58.05,58.06,58.04,58.05,1100.0,45.1916,45.1994,45.1838,45.1916,1100.0
2005-05-20 11:00:00,58.05,58.08,57.95,57.98,14700.0,45.1916,45.2149,45.1137,45.1371,14700.0
2005-05-20 11:05:00,57.98,58.0,57.98,58.0,7800.0,45.1371,45.1527,45.1371,45.1527,7800.0
2005-05-20 11:10:00,58.04,58.09,58.04,58.06,3100.0,45.1838,45.2227,45.1838,45.1994,3100.0
2005-05-20 11:15:00,58.08,58.09,58.04,58.04,1000.0,45.2149,45.2227,45.1838,45.1838,1000.0
2005-05-20 11:20:00,58.05,58.09,58.01,58.02,3200.0,45.1916,45.2227,45.1604,45.1682,3200.0
2005-05-20 11:25:00,57.99,58.03,57.99,58.01,2300.0,45.1449,45.176,45.1449,45.1604,2300.0
2005-05-20 11:30:00,57.98,58.02,57.98,58.0,1800.0,45.1371,45.1682,45.1371,45.1527,1800.0
2005-05-20 11:35:00,58.02,58.02,57.97,58.0,2200.0,45.1682,45.1682,45.1293,45.1527,2200.0
2005-05-20 11:40:00,57.97,58.03,57.96,58.03,4100.0,45.1293,45.176,45.1215,45.176,4100.0
2005-05-20 11:45:00,58.03,58.03,57.95,57.99,3200.0,45.176,45.176,45.1137,45.1449,3200.0
2005-05-20 11:50:00,58.04,58.08,58.02,58.06,1800.0,45.1838,45.2149,45.1682,45.1994,1800.0
2005-05-20 11:55:00,58.06,58.08,57.98,58.08,3300.0,45.1994,45.2149,45.1371,45.2149,3300.0
2005-05-20 12:00:00,58.06,58.1,58.06,58.07,4600.0,45.1994,45.2305,45.1994,45.2071,4600.0
2005-05-20 12:05:00,58.07,58.11,58.06,58.11,2700.0,45.2071,45.2383,45.1994,45.2383,2700.0
2005-05-20 12:10:00,58.07,58.09,58.07,58.08,1700.0,45.2071,45.2227,45.2071,45.2149,1700.0
2005-05-20 12:15:00,58.09,58.13,58.09,58.1,2800.0,45.2227,45.2539,45.2227,45.2305,2800.0
2005-05-20 12:20:00,58.12,58.23,58.12,58.22,3000.0,45.2461,45.3317,45.2461,45.3239,3000.0
2005-05-20 12:25:00,58.2,58.23,58.2,58.22,2700.0,45.3083,45.3317,45.3083,45.3239,2700.0
2005-05-20 12:30:00,58.23,58.25,58.23,58.24,1700.0,45.3317,45.3473,45.3317,45.3395,1700.0
2005-05-20 12:35:00,58.24,58.34,58.24,58.29,2300.0,45.3395,45.4173,45.3395,45.3784,2300.0
2005-05-20 12:40:00,58.31,58.35,58.31,58.34,3300.0,45.394,45.4251,45.394,45.4173,3300.0
2005-05-20 12:45:00,58.34,58.34,58.34,58.34,200.0,45.4173,45.4173,45.4173,45.4173,200.0
2005-05-20 12:50:00,58.34,58.4,58.32,58.38,3100.0,45.4173,45.464,45.4018,45.4485,3100.0
2005-05-20 12:55:00,58.39,58.45,58.38,58.45,3100.0,45.4563,45.503,45.4485,45.503,3100.0
2005-05-20 13:00:00,58.46,58.49,58.44,58.49,3600.0,45.5108,45.5341,45.4952,45.5341,3600.0
2005-05-20 13:05:00,58.47,58.47,58.45,58.45,900.0,45.5185,45.5185,45.503,45.503,900.0
2005-05-20 13:10:00,58.46,58.5,58.45,58.5,5700.0,45.5108,45.5419,45.503,45.5419,5700.0
2005-05-20 13:15:00,58.5,58.54,58.5,58.54,2100.0,45.5419,45.573,45.5419,45.573,2100.0
2005-05-20 13:20:00,58.53,58.53,58.45,58.45,2000.0,45.5653,45.5653,45.503,45.503,2000.0
2005-05-20 13:25:00,58.41,58.41,58.36,58.38,11600.0,45.4718,45.4718,45.4329,45.4485,11600.0
2005-05-20 13:30:00,58.35,58.36,58.3,58.3,3200.0,45.4251,45.4329,45.3862,45.3862,3200.0
2005-05-20 13:35:00,58.29,58.3,58.29,58.3,1700.0,45.3784,45.3862,45.3784,45.3862,1700.0
2005-05-20 13:40:00,58.3,58.37,58.3,58.37,1100.0,45.3862,45.4407,45.3862,45.4407,1100.0
2005-05-20 13:45:00,58.37,58.4,58.36,58.37,5200.0,45.4407,45.464,45.4329,45.4407,5200.0
2005-05-20 13:50:00,58.41,58.51,58.41,58.45,1700.0,45.4718,45.5497,45.4718,45.503,1700.0
2005-05-20 13:55:00,58.44,58.5,58.44,58.48,2600.0,45.4952,45.5419,45.4952,45.5263,2600.0
2005-05-20 14:00:00,58.48,58.5,58.48,58.49,1300.0,45.5263,45.5419,45.5263,45.5341,1300.0
2005-05-20 14:05:00,58.48,58.6,58.45,58.6,6200.0,45.5263,45.6197,45.503,45.6197,6200.0
2005-05-20 14:10:00,58.59,58.6,58.57,58.59,2400.0,45.612,45.6197,45.5964,45.612,2400.0
2005-05-20 14:15:00,58.56,58.56,58.5,58.5,3300.0,45.5886,45.5886,45.5419,45.5419,3300.0
2005-05-20 14:20:00,58.55,58.6,58.53,58.6,1700.0,45.5808,45.6197,45.5653,45.6197,1700.0
2005-05-20 14:25:00,58.57,58.58,58.55,58.55,1600.0,45.5964,45.6042,45.5808,45.5808,1600.0
2005-05-20 14:30:00,58.57,58.57,58.57,58.57,600.0,45.5964,45.5964,45.5964,45.5964,600.0
2005-05-20 14:35:00,58.57,58.57,58.51,58.53,1200.0,45.5964,45.5964,45.5497,45.5653,1200.0
2005-05-20 14:40:00,58.53,58.56,58.53,58.53,1100.0,45.5653,45.5886,45.5653,45.5653,1100.0
2005-05-20 14:45:00,58.53,58.53,58.51,58.51,400.0,45.5653,45.5653,45.5497,45.5497,400.0
2005-05-20 14:50:00,58.51,58.51,58.45,58.45,3400.0,45.5497,45.5497,45.503,45.503,3400.0
2005-05-20 14:55:00,58.45,58.46,58.44,58.45,11700.0,45.503,45.5108,45.4952,45.503,11700.0
2005-05-20 15:00:00,58.44,58.46,58.4,58.46,7300.0,45.4952,45.5108,45.464,45.5108,7300.0
2005-05-20 15:05:00,58.46,58.46,58.43,58.43,2600.0,45.5108,45.5108,45.4874,45.4874,2600.0
2005-05-20 15:10:00,58.42,58.42,58.4,58.4,1500.0,45.4796,45.4796,45.464,45.464,1500.0
2005-05-20 15:15:00,58.4,58.4,58.38,58.39,700.0,45.464,45.464,45.4485,45.4563,700.0
2005-05-20 15:20:00,58.39,58.41,58.39,58.4,5200.0,45.4563,45.4718,45.4563,45.464,5200.0
2005-05-20 15:25:00,58.41,58.43,58.41,58.41,2700.0,45.4718,45.4874,45.4718,45.4718,2700.0
2005-05-20 15:30:00,58.42,58.45,58.42,58.45,3300.0,45.4796,45.503,45.4796,45.503,3300.0
2005-05-20 15:35:00,58.44,58.44,58.43,58.44,3400.0,45.4952,45.4952,45.4874,45.4952,3400.0
2005-05-20 15:40:00,58.44,58.45,58.44,58.45,12100.0,45.4952,45.503,45.4952,45.503,12100.0
2005-05-20 15:45:00,58.43,58.48,58.42,58.42,6400.0,45.4874,45.5263,45.4796,45.4796,6400.0
2005-05-20 15:50:00,58.41,58.46,58.38,58.44,12100.0,45.4718,45.5108,45.4485,45.4952,12100.0
2005-05-20 15:55:00,58.44,58.44,58.39,58.39,6800.0,45.4952,45.4952,45.4563,45.4563,6800.0
2005-05-23 09:30:00,58.35,58.36,58.35,58.36,3500.0,45.4251,45.4329,45.4251,45.4329,3500.0
2005-05-23 09:35:00,58.36,58.38,58.28,58.28,7800.0,45.4329,45.4485,45.3706,45.3706,7800.0
2005-05-23 09:40:00,58.26,58.5,58.26,58.26,9200.0,45.3551,45.5419,45.3551,45.3551,9200.0
2005-05-23 09:45:00,58.27,58.46,58.22,58.44,7400.0,45.3628,45.5108,45.3239,45.4952,7400.0
2005-05-23 09:50:00,58.44,58.46,58.44,58.46,3000.0,45.4952,45.5108,45.4952,45.5108,3000.0
2005-05-23 09:55:00,58.46,58.65,58.46,58.65,7400.0,45.5108,45.6587,45.5108,45.6587,7400.0
2005-05-23 10:00:00,58.64,58.64,58.52,58.56,7700.0,45.6509,45.6509,45.5575,45.5886,7700.0
2005-05-23 10:05:00,58.56,58.7,58.54,58.68,9000.0,45.5886,45.6976,45.573,45.682,9000.0
2005-05-23 10:10:00,58.67,58.78,58.67,58.77,8600.0,45.6742,45.7599,45.6742,45.7521,8600.0
2005-05-23 10:15:00,58.77,58.8,58.77,58.77,2600.0,45.7521,45.7754,45.7521,45.7521,2600.0
2005-05-23 10:20:00,58.77,58.81,58.77,58.81,2000.0,45.7521,45.7832,45.7521,45.7832,2000.0
2005-05-23 10:25:00,58.8,58.82,58.8,58.82,1700.0,45.7754,45.791,45.7754,45.791,1700.0
2005-05-23 10:30:00,58.85,58.85,58.81,58.83,5200.0,45.8144,45.8144,45.7832,45.7988,5200.0
2005-05-23 10:35:00,58.84,58.86,58.81,58.86,2200.0,45.8066,45.8222,45.7832,45.8222,2200.0
2005-05-23 10:40:00,58.86,58.94,58.86,58.91,3100.0,45.8222,45.8844,45.8222,45.8611,3100.0
2005-05-23 10:45:00,58.91,58.91,58.86,58.88,6800.0,45.8611,45.8611,45.8222,45.8377,6800.0
2005-05-23 10:50:00,58.87,58.93,58.87,58.9,5400.0,45.8299,45.8766,45.8299,45.8533,5400.0
2005-05-23 10:55:00,58.92,58.92,58.85,58.9,36000.0,45.8689,45.8689,45.8144,45.8533,36000.0
2005-05-23 11:00:00,58.91,59.0,58.88,59.0,11500.0,45.8611,45.9311,45.8377,45.9311,11500.0
2005-05-23 11:05:00,59.0,59.06,58.95,58.97,7000.0,45.9311,45.9779,45.8922,45.9078,7000.0
2005-05-23 11:10:00,58.98,59.21,58.98,59.21,19600.0,45.9156,46.0946,45.9156,46.0946,19600.0
2005-05-23 11:15:00,59.18,59.28,59.18,59.28,2900.0,46.0713,46.1491,46.0713,46.1491,2900.0
2005-05-23 11:20:00,59.25,59.31,59.24,59.25,3800.0,46.1258,46.1725,46.118,46.1258,3800.0
2005-05-23 11:25:00,59.25,59.34,59.25,59.34,1500.0,46.1258,46.1958,46.1258,46.1958,1500.0
2005-05-23 11:30:00,59.34,59.44,59.33,59.42,2200.0,46.1958,46.2737,46.188,46.2581,2200.0
2005-05-23 11:35:00,59.42,59.48,59.37,59.47,3800.0,46.2581,46.3048,46.2192,46.297,3800.0
2005-05-23 11:40:00,59.47,59.47,59.34,59.36,15000.0,46.297,46.297,46.1958,46.2114,15000.0
2005-05-23 11:45:00,59.36,59.47,59.34,59.34,4600.0,46.2114,46.297,46.1958,46.1958,4600.0
2005-05-23 11:50:00,59.39,59.44,59.39,59.44,600.0,46.2348,46.2737,46.2348,46.2737,600.0
2005-05-23 11:55:00,59.44,59.62,59.44,59.62,11700.0,46.2737,46.4138,46.2737,46.4138,11700.0
2005-05-23 12:00:00,59.61,59.67,59.58,59.63,6000.0,46.406,46.4527,46.3827,46.4216,6000.0
2005-05-23 12:05:00,59.64,59.69,59.61,59.61,2500.0,46.4294,46.4683,46.406,46.406,2500.0
2005-05-23 12:10:00,59.61,59.61,59.57,59.58,1400.0,46.406,46.406,46.3749,46.3827,1400.0
2005-05-23 12:15:00,59.57,59.58,59.56,59.58,2000.0,46.3749,46.3827,46.3671,46.3827,2000.0
2005-05-23 12:20:00,59.56,59.57,59.55,59.57,1500.0,46.3671,46.3749,46.3593,46.3749,1500.0
2005-05-23 12:25:00,59.57,59.74,59.57,59.66,8400.0,46.3749,46.5072,46.3749,46.445,8400.0
2005-05-23 12:30:00,59.63,59.85,59.63,59.85,5900.0,46.4216,46.5929,46.4216,46.5929,5900.0
2005-05-23 12:35:00,59.83,59.85,59.73,59.75,8100.0,46.5773,46.5929,46.4994,46.515,8100.0
2005-05-23 12:40:00,59.73,59.73,59.66,59.71,5300.0,46.4994,46.4994,46.445,46.4839,5300.0
2005-05-23 12:45:00,59.7,59.71,59.67,59.68,2400.0,46.4761,46.4839,46.4527,46.4605,2400.0
2005-05-23 12:50:00,59.68,59.69,59.52,59.61,4100.0,46.4605,46.4683,46.336,46.406,4100.0
2005-05-23 12:55:00,59.58,59.6,59.54,59.58,3000.0,46.3827,46.3982,46.3515,46.3827,3000.0
2005-05-23 13:00:00,59.6,59.65,59.6,59.6,2100.0,46.3982,46.4372,46.3982,46.3982,2100.0
2005-05-23 13:05:00,59.6,59.61,59.43,59.48,3600.0,46.3982,46.406,46.2659,46.3048,3600.0
2005-05-23 13:10:00,59.49,59.53,59.47,59.5,4200.0,46.3126,46.3437,46.297,46.3204,4200.0
2005-05-23 13:15:00,59.49,59.59,59.49,59.58,5500.0,46.3126,46.3905,46.3126,46.3827,5500.0
2005-05-23 13:20:00,59.58,59.7,59.58,59.7,1600.0,46.3827,46.4761,46.3827,46.4761,1600.0
2005-05-23 13:25:00,59.7,59.7,59.63,59.63,4200.0,46.4761,46.4761,46.4216,46.4216,4200.0
2005-05-23 13:30:00,59.64,59.72,59.64,59.71,1300.0,46.4294,46.4917,46.4294,46.4839,1300.0
2005-05-23 13:35:00,59.72,59.75,59.7,59.74,3900.0,46.4917,46.515,46.4761,46.5072,3900.0
2005-05-23 13:40:00,59.72,59.73,59.67,59.71,2300.0,46.4917,46.4994,46.4527,46.4839,2300.0
2005-05-23 13:45:00,59.7,59.7,59.63,59.65,2300.0,46.4761,46.4761,46.4216,46.4372,2300.0
2005-05-23 13:50:00,59.65,59.68,59.64,59.66,4100.0,46.4372,46.4605,46.4294,46.445,4100.0
2005-05-23 13:55:00,59.65,59.66,59.64,59.66,2400.0,46.4372,46.445,46.4294,46.445,2400.0
2005-05-23 14:00:00,59.68,59.73,59.62,59.65,9200.0,46.4605,46.4994,46.4138,46.4372,9200.0
2005-05-23 14:05:00,59.66,59.8,59.65,59.79,11200.0,46.445,46.5539,46.4372,46.5462,11200.0
2005-05-23 14:10:00,59.8,59.82,59.73,59.82,20300.0,46.5539,46.5695,46.4994,46.5695,20300.0
2005-05-23 14:15:00,59.83,59.96,59.83,59.94,30900.0,46.5773,46.6785,46.5773,46.6629,30900.0
2005-05-23 14:20:00,59.95,59.96,59.9,59.91,4500.0,46.6707,46.6785,46.6318,46.6396,4500.0
2005-05-23 14:25:00,59.91,59.97,59.91,59.91,7900.0,46.6396,46.6863,46.6396,46.6396,7900.0
2005-05-23 14:30:00,59.92,59.92,59.87,59.87,10900.0,46.6474,46.6474,46.6084,46.6084,10900.0
2005-05-23 14:35:00,59.85,59.9,59.83,59.9,5300.0,46.5929,46.6318,46.5773,46.6318,5300.0
2005-05-23 14:40:00,59.89,59.93,59.83,59.93,10900.0,46.624,46.6551,46.5773,46.6551,10900.0
2005-05-23 14:45:00,59.95,59.98,59.93,59.98,9700.0,46.6707,46.6941,46.6551,46.6941,9700.0
2005-05-23 14:50:00,59.98,59.99,59.96,59.96,8100.0,46.6941,46.7019,46.6785,46.6785,8100.0
2005-05-23 14:55:00,59.95,59.95,59.92,59.92,5500.0,46.6707,46.6707,46.6474,46.6474,5500.0
2005-05-23 15:00:00,59.93,59.93,59.85,59.86,6200.0,46.6551,46.6551,46.5929,46.6006,6200.0
2005-05-23 15:05:00,59.84,59.92,59.84,59.91,11000.0,46.5851,46.6474,46.5851,46.6396,11000.0
2005-05-23 15:10:00,59.91,59.92,59.88,59.88,11000.0,46.6396,46.6474,46.6162,46.6162,11000.0
2005-05-23 15:15:00,59.89,59.91,59.87,59.91,9000.0,46.624,46.6396,46.6084,46.6396,9000.0
2005-05-23 15:20:00,59.91,59.92,59.83,59.86,7700.0,46.6396,46.6474,46.5773,46.6006,7700.0
2005-05-23 15:25:00,59.86,59.89,59.84,59.84,6800.0,46.6006,46.624,46.5851,46.5851,6800.0
2005-05-23 15:30:00,59.85,59.91,59.78,59.9,13900.0,46.5929,46.6396,46.5384,46.6318,13900.0
2005-05-23 15:35:00,59.9,59.91,59.88,59.91,4600.0,46.6318,46.6396,46.6162,46.6396,4600.0
2005-05-23 15:40:00,59.91,59.91,59.84,59.85,10300.0,46.6396,46.6396,46.5851,46.5929,10300.0
2005-05-23 15:45:00,59.83,59.83,59.7,59.7,12600.0,46.5773,46.5773,46.4761,46.4761,12600.0
2005-05-23 15:50:00,59.69,59.69,59.64,59.64,9600.0,46.4683,46.4683,46.4294,46.4294,9600.0
2005-05-23 15:55:00,59.65,59.69,59.62,59.68,19200.0,46.4372,46.4683,46.4138,46.4605,19200.0
2005-05-24 09:30:00,59.48,59.48,59.41,59.42,5000.0,46.3048,46.3048,46.2503,46.2581,5000.0
2005-05-24 09:35:00,59.37,59.47,59.37,59.41,3400.0,46.2192,46.297,46.2192,46.2503,3400.0
2005-05-24 09:40:00,59.41,59.51,59.37,59.4,9100.0,46.2503,46.3282,46.2192,46.2425,9100.0
2005-05-24 09:45:00,59.4,59.44,59.37,59.4,10100.0,46.2425,46.2737,46.2192,46.2425,10100.0
2005-05-24 09:50:00,59.37,59.63,59.37,59.63,14300.0,46.2192,46.4216,46.2192,46.4216,14300.0
2005-05-24 09:55:00,59.61,59.7,59.54,59.63,9200.0,46.406,46.4761,46.3515,46.4216,9200.0
2005-05-24 10:00:00,59.63,59.67,59.55,59.55,6100.0,46.4216,46.4527,46.3593,46.3593,6100.0
2005-05-24 10:05:00,59.55,59.56,59.47,59.47,6800.0,46.3593,46.3671,46.297,46.297,6800.0
2005-05-24 10:10:00,59.47,59.6,59.46,59.58,9600.0,46.297,46.3982,46.2893,46.3827,9600.0
2005-05-24 10:15:00,59.58,59.61,59.47,59.59,8500.0,46.3827,46.406,46.297,46.3905,8500.0
2005-05-24 10:20:00,59.59,59.59,59.53,59.58,3700.0,46.3905,46.3905,46.3437,46.3827,3700.0
2005-05-24 10:25:00,59.57,59.6,59.57,59.58,4800.0,46.3749,46.3982,46.3749,46.3827,4800.0
2005-05-24 10:30:00,59.59,59.65,59.59,59.65,3400.0,46.3905,46.4372,46.3905,46.4372,3400.0
2005-05-24 10:35:00,59.64,59.65,59.59,59.61,6400.0,46.4294,46.4372,46.3905,46.406,6400.0
2005-05-24 10:40:00,59.61,59.63,59.56,59.57,6500.0,46.406,46.4216,46.3671,46.3749,6500.0
2005-05-24 10:45:00,59.52,59.52,59.5,59.5,1200.0,46.336,46.336,46.3204,46.3204,1200.0
2005-05-24 10:50:00,59.51,59.59,59.51,59.52,4000.0,46.3282,46.3905,46.3282,46.336,4000.0
2005-05-24 10:55:00,59.51,59.52,59.47,59.52,3800.0,46.3282,46.336,46.297,46.336,3800.0
2005-05-24 11:00:00,59.5,59.5,59.42,59.43,1600.0,46.3204,46.3204,46.2581,46.2659,1600.0
2005-05-24 11:05:00,59.42,59.52,59.42,59.52,3300.0,46.2581,46.336,46.2581,46.336,3300.0
2005-05-24 11:10:00,59.56,59.56,59.52,59.53,1400.0,46.3671,46.3671,46.336,46.3437,1400.0
2005-05-24 11:15:00,59.53,59.66,59.53,59.62,3100.0,46.3437,46.445,46.3437,46.4138,3100.0
2005-05-24 11:20:00,59.62,59.66,59.62,59.64,5100.0,46.4138,46.445,46.4138,46.4294,5100.0
2005-05-24 11:25:00,59.63,59.67,59.63,59.65,2800.0,46.4216,46.4527,46.4216,46.4372,2800.0
2005-05-24 11:30:00,59.65,59.66,59.55,59.59,8500.0,46.4372,46.445,46.3593,46.3905,8500.0
2005-05-24 11:35:00,59.58,59.59,59.55,59.57,2900.0,46.3827,46.3905,46.3593,46.3749,2900.0
2005-05-24 11:40:00,59.55,59.63,59.53,59.53,1700.0,46.3593,46.4216,46.3437,46.3437,1700.0
2005-05-24 11:45:00,59.54,59.54,59.5,59.51,1100.0,46.3515,46.3515,46.3204,46.3282,1100.0
2005-05-24 11:50:00,59.51,59.52,59.5,59.5,2000.0,46.3282,46.336,46.3204,46.3204,2000.0
2005-05-24 11:55:00,59.47,59.5,59.44,59.45,7400.0,46.297,46.3204,46.2737,46.2815,7400.0
2005-05-24 12:00:00,59.47,59.55,59.47,59.55,3500.0,46.297,46.3593,46.297,46.3593,3500.0
2005-05-24 12:05:00,59.54,59.65,59.51,59.61,9300.0,46.3515,46.4372,46.3282,46.406,9300.0
2005-05-24 12:10:00,59.61,59.61,59.58,59.58,2000.0,46.406,46.406,46.3827,46.3827,2000.0
2005-05-24 12:15:00,59.6,59.6,59.57,59.58,2900.0,46.3982,46.3982,46.3749,46.3827,2900.0
2005-05-24 12:20:00,59.58,59.59,59.58,59.58,2500.0,46.3827,46.3905,46.3827,46.3827,2500.0
2005-05-24 12:25:00,59.59,59.59,59.58,59.58,1600.0,46.3905,46.3905,46.3827,46.3827,1600.0
2005-05-24 12:30:00,59.58,59.62,59.58,59.62,3300.0,46.3827,46.4138,46.3827,46.4138,3300.0
2005-05-24 12:35:00,59.58,59.62,59.58,59.61,3800.0,46.3827,46.4138,46.3827,46.406,3800.0
2005-05-24 12:40:00,59.61,59.61,59.61,59.61,900.0,46.406,46.406,46.406,46.406,900.0
2005-05-24 12:45:00,59.61,59.69,59.6,59.69,3600.0,46.406,46.4683,46.3982,46.4683,3600.0
2005-05-24 12:50:00,59.68,59.7,59.68,59.7,3600.0,46.4605,46.4761,46.4605,46.4761,3600.0
2005-05-24 12:55:00,59.73,59.73,59.72,59.73,2700.0,46.4994,46.4994,46.4917,46.4994,2700.0
2005-05-24 13:00:00,59.74,59.8,59.72,59.8,7700.0,46.5072,46.5539,46.4917,46.5539,7700.0
2005-05-24 13:05:00,59.79,59.82,59.76,59.78,5500.0,46.5462,46.5695,46.5228,46.5384,5500.0
2005-05-24 13:10:00,59.78,59.84,59.78,59.84,11300.0,46.5384,46.5851,46.5384,46.5851,11300.0
2005-05-24 13:15:00,59.84,59.88,59.82,59.87,8300.0,46.5851,46.6162,46.5695,46.6084,8300.0
2005-05-24 13:20:00,59.9,59.96,59.9,59.96,9600.0,46.6318,46.6785,46.6318,46.6785,9600.0
2005-05-24 13:25:00,59.96,59.97,59.91,59.95,5600.0,46.6785,46.6863,46.6396,46.6707,5600.0
2005-05-24 13:30:00,59.94,59.97,59.93,59.97,4700.0,46.6629,46.6863,46.6551,46.6863,4700.0
2005-05-24 13:35:00,59.97,59.97,59.86,59.86,2000.0,46.6863,46.6863,46.6006,46.6006,2000.0
2005-05-24 13:40:00,59.93,59.93,59.89,59.93,3100.0,46.6551,46.6551,46.624,46.6551,3100.0
2005-05-24 13:45:00,59.93,59.94,59.92,59.93,5300.0,46.6551,46.6629,46.6474,46.6551,5300.0
2005-05-24 13:50:00,59.92,59.93,59.88,59.91,2100.0,46.6474,46.6551,46.6162,46.6396,2100.0
2005-05-24 13:55:00,59.91,59.91,59.89,59.9,3500.0,46.6396,46.6396,46.624,46.6318,3500.0
2005-05-24 14:00:00,59.89,59.93,59.84,59.85,9400.0,46.624,46.6551,46.5851,46.5929,9400.0
2005-05-24 14:05:00,59.85,60.0,59.83,59.98,11800.0,46.5929,46.7096,46.5773,46.6941,11800.0
2005-05-24 14:10:00,59.97,60.0,59.92,59.96,18500.0,46.6863,46.7096,46.6474,46.6785,18500.0
2005-05-24 14:15:00,59.96,59.99,59.94,59.97,6900.0,46.6785,46.7019,46.6629,46.6863,6900.0
2005-05-24 14:20:00,59.97,60.15,59.97,60.11,84500.0,46.6863,46.8264,46.6863,46.7953,84500.0
2005-05-24 14:25:00,60.12,60.15,59.96,60.0,20300.0,46.8031,46.8264,46.6785,46.7096,20300.0
2005-05-24 14:30:00,60.01,60.1,59.97,60.03,8600.0,46.7174,46.7875,46.6863,46.733,8600.0
2005-05-24 14:35:00,60.03,60.05,59.95,59.96,10100.0,46.733,46.7486,46.6707,46.6785,10100.0
2005-05-24 14:40:00,59.97,59.97,59.9,59.95,10700.0,46.6863,46.6863,46.6318,46.6707,10700.0
2005-05-24 14:45:00,59.95,59.95,59.9,59.9,7200.0,46.6707,46.6707,46.6318,46.6318,7200.0
2005-05-24 14:50:00,59.91,59.92,59.87,59.9,14000.0,46.6396,46.6474,46.6084,46.6318,14000.0
2005-05-24 14:55:00,59.89,59.99,59.87,59.95,7500.0,46.624,46.7019,46.6084,46.6707,7500.0
2005-05-24 15:00:00,59.95,59.99,59.95,59.96,8500.0,46.6707,46.7019,46.6707,46.6785,8500.0
2005-05-24 15:05:00,59.96,60.02,59.96,60.02,7500.0,46.6785,46.7252,46.6785,46.7252,7500.0
2005-05-24 15:10:00,60.05,60.06,60.01,60.02,5400.0,46.7486,46.7563,46.7174,46.7252,5400.0
2005-05-24 15:15:00,60.01,60.07,60.0,60.01,6800.0,46.7174,46.7641,46.7096,46.7174,6800.0
2005-05-24 15:20:00,60.01,60.02,59.99,60.02,8900.0,46.7174,46.7252,46.7019,46.7252,8900.0
2005-05-24 15:25:00,60.1,60.12,60.07,60.07,10400.0,46.7875,46.8031,46.7641,46.7641,10400.0
2005-05-24 15:30:00,60.07,60.07,60.01,60.02,8700.0,46.7641,46.7641,46.7174,46.7252,8700.0
2005-05-24 15:35:00,60.03,60.03,59.99,60.01,11800.0,46.733,46.733,46.7019,46.7174,11800.0
2005-05-24 15:40:00,60.01,60.01,60.0,60.0,16000.0,46.7174,46.7174,46.7096,46.7096,16000.0
2005-05-24 15:45:00,60.01,60.08,60.0,60.01,22600.0,46.7174,46.7719,46.7096,46.7174,22600.0
2005-05-24 15:50:00,60.01,60.03,60.0,60.02,17900.0,46.7174,46.733,46.7096,46.7252,17900.0
2005-05-24 15:55:00,60.03,60.05,60.01,60.05,14900.0,46.733,46.7486,46.7174,46.7486,14900.0
2005-05-25 09:30:00,59.67,59.79,59.67,59.78,5200.0,46.681,46.7749,46.681,46.767,5200.0
2005-05-25 09:35:00,59.82,59.86,59.73,59.85,8500.0,46.7983,46.8296,46.7279,46.8218,8500.0
2005-05-25 09:40:00,59.87,59.87,59.7,59.7,7500.0,46.8374,46.8374,46.7045,46.7045,7500.0
2005-05-25 09:45:00,59.7,59.71,59.7,59.71,7500.0,46.7045,46.7123,46.7045,46.7123,7500.0
2005-05-25 09:50:00,59.71,59.71,59.65,59.67,14300.0,46.7123,46.7123,46.6653,46.681,14300.0
2005-05-25 09:55:00,59.65,59.73,59.65,59.7,8800.0,46.6653,46.7279,46.6653,46.7045,8800.0
2005-05-25 10:00:00,59.69,59.73,59.68,59.69,21400.0,46.6966,46.7279,46.6888,46.6966,21400.0
2005-05-25 10:05:00,59.65,59.66,59.52,59.58,16100.0,46.6653,46.6732,46.5636,46.6106,16100.0
2005-05-25 10:10:00,59.58,59.6,59.5,59.5,4900.0,46.6106,46.6262,46.548,46.548,4900.0
2005-05-25 10:15:00,59.52,59.53,59.41,59.49,8100.0,46.5636,46.5715,46.4776,46.5402,8100.0
2005-05-25 10:20:00,59.48,59.49,59.42,59.48,11400.0,46.5323,46.5402,46.4854,46.5323,11400.0
2005-05-25 10:25:00,59.49,59.54,59.49,59.54,5100.0,46.5402,46.5793,46.5402,46.5793,5100.0
2005-05-25 10:30:00,59.42,59.51,59.36,59.49,6800.0,46.4854,46.5558,46.4385,46.5402,6800.0
2005-05-25 10:35:00,59.49,59.53,59.43,59.43,11200.0,46.5402,46.5715,46.4932,46.4932,11200.0
2005-05-25 10:40:00,59.37,59.55,59.37,59.5,7900.0,46.4463,46.5871,46.4463,46.548,7900.0
2005-05-25 10:45:00,59.51,59.53,59.5,59.52,6700.0,46.5558,46.5715,46.548,46.5636,6700.0
2005-05-25 10:50:00,59.52,59.54,59.52,59.52,20600.0,46.5636,46.5793,46.5636,46.5636,20600.0
2005-05-25 10:55:00,59.52,59.52,59.43,59.44,2100.0,46.5636,46.5636,46.4932,46.5011,2100.0
2005-05-25 11:00:00,59.44,59.45,59.39,59.39,2200.0,46.5011,46.5089,46.4619,46.4619,2200.0
2005-05-25 11:05:00,59.35,59.37,59.32,59.37,5000.0,46.4306,46.4463,46.4072,46.4463,5000.0
2005-05-25 11:10:00,59.37,59.4,59.34,59.37,4200.0,46.4463,46.4698,46.4228,46.4463,4200.0
2005-05-25 11:15:00,59.37,59.45,59.35,59.45,1800.0,46.4463,46.5089,46.4306,46.5089,1800.0
2005-05-25 11:20:00,59.47,59.57,59.47,59.55,4200.0,46.5245,46.6028,46.5245,46.5871,4200.0
2005-05-25 11:25:00,59.52,59.53,59.49,59.49,800.0,46.5636,46.5715,46.5402,46.5402,800.0
2005-05-25 11:30:00,59.49,59.51,59.49,59.51,1700.0,46.5402,46.5558,46.5402,46.5558,1700.0
2005-05-25 11:35:00,59.56,59.56,59.44,59.44,1600.0,46.5949,46.5949,46.5011,46.5011,1600.0
2005-05-25 11:40:00,59.45,59.47,59.4,59.4,2700.0,46.5089,46.5245,46.4698,46.4698,2700.0
2005-05-25 11:45:00,59.4,59.42,59.4,59.4,1400.0,46.4698,46.4854,46.4698,46.4698,1400.0
2005-05-25 11:50:00,59.39,59.39,59.35,59.35,1400.0,46.4619,46.4619,46.4306,46.4306,1400.0
2005-05-25 11:55:00,59.34,59.34,59.32,59.33,800.0,46.4228,46.4228,46.4072,46.415,800.0
2005-05-25 12:00:00,59.3,59.3,59.28,59.28,1000.0,46.3915,46.3915,46.3759,46.3759,1000.0
2005-05-25 12:05:00,59.28,59.29,59.25,59.26,7700.0,46.3759,46.3837,46.3524,46.3602,7700.0
2005-05-25 12:10:00,59.26,59.26,59.25,59.26,1900.0,46.3602,46.3602,46.3524,46.3602,1900.0
2005-05-25 12:15:00,59.26,59.27,59.25,59.25,2600.0,46.3602,46.3681,46.3524,46.3524,2600.0
2005-05-25 12:20:00,59.24,59.25,59.24,59.25,400.0,46.3446,46.3524,46.3446,46.3524,400.0
2005-05-25 12:25:00,59.25,59.25,59.25,59.25,400.0,46.3524,46.3524,46.3524,46.3524,400.0
2005-05-25 12:30:00,59.24,59.24,59.17,59.18,1700.0,46.3446,46.3446,46.2898,46.2976,1700.0
2005-05-25 12:35:00,59.17,59.17,59.15,59.16,1600.0,46.2898,46.2898,46.2742,46.282,1600.0
2005-05-25 12:40:00,59.16,59.23,59.15,59.19,4000.0,46.282,46.3368,46.2742,46.3055,4000.0
2005-05-25 12:45:00,59.19,59.23,59.18,59.22,2900.0,46.3055,46.3368,46.2976,46.3289,2900.0
2005-05-25 12:50:00,59.21,59.22,59.18,59.19,3200.0,46.3211,46.3289,46.2976,46.3055,3200.0
2005-05-25 12:55:00,59.21,59.21,59.19,59.19,600.0,46.3211,46.3211,46.3055,46.3055,600.0
2005-05-25 13:00:00,59.16,59.16,59.11,59.11,2400.0,46.282,46.282,46.2429,46.2429,2400.0
2005-05-25 13:05:00,59.12,59.12,59.12,59.12,100.0,46.2507,46.2507,46.2507,46.2507,100.0
2005-05-25 13:10:00,59.19,59.19,59.09,59.09,2300.0,46.3055,46.3055,46.2272,46.2272,2300.0
2005-05-25 13:15:00,59.1,59.1,59.1,59.1,500.0,46.2351,46.2351,46.2351,46.2351,500.0
2005-05-25 13:20:00,59.1,59.1,59.09,59.1,1200.0,46.2351,46.2351,46.2272,46.2351,1200.0
2005-05-25 13:25:00,59.06,59.06,59.01,59.04,1400.0,46.2038,46.2038,46.1647,46.1881,1400.0
2005-05-25 13:30:00,59.0,59.05,59.0,59.04,2300.0,46.1568,46.1959,46.1568,46.1881,2300.0
2005-05-25 13:35:00,59.05,59.05,59.0,59.05,2500.0,46.1959,46.1959,46.1568,46.1959,2500.0
2005-05-25 13:40:00,59.04,59.06,59.04,59.06,700.0,46.1881,46.2038,46.1881,46.2038,700.0
2005-05-25 13:45:00,59.07,59.07,59.04,59.06,4600.0,46.2116,46.2116,46.1881,46.2038,4600.0
2005-05-25 13:50:00,59.06,59.08,59.03,59.03,2200.0,46.2038,46.2194,46.1803,46.1803,2200.0
2005-05-25 13:55:00,59.05,59.09,59.05,59.09,1500.0,46.1959,46.2272,46.1959,46.2272,1500.0
2005-05-25 14:00:00,59.11,59.11,59.07,59.09,1500.0,46.2429,46.2429,46.2116,46.2272,1500.0
2005-05-25 14:05:00,59.13,59.13,59.1,59.11,1800.0,46.2585,46.2585,46.2351,46.2429,1800.0
2005-05-25 14:10:00,59.1,59.11,59.1,59.1,1200.0,46.2351,46.2429,46.2351,46.2351,1200.0
2005-05-25 14:15:00,59.1,59.11,59.1,59.11,700.0,46.2351,46.2429,46.2351,46.2429,700.0
2005-05-25 14:20:00,59.09,59.09,59.06,59.06,1300.0,46.2272,46.2272,46.2038,46.2038,1300.0
2005-05-25 14:25:00,59.06,59.12,59.06,59.12,3100.0,46.2038,46.2507,46.2038,46.2507,3100.0
2005-05-25 14:30:00,59.18,59.21,59.18,59.2,8500.0,46.2976,46.3211,46.2976,46.3133,8500.0
2005-05-25 14:35:00,59.2,59.2,59.15,59.15,1400.0,46.3133,46.3133,46.2742,46.2742,1400.0
2005-05-25 14:40:00,59.14,59.17,59.13,59.16,5300.0,46.2664,46.2898,46.2585,46.282,5300.0
2005-05-25 14:45:00,59.16,59.22,59.12,59.19,3400.0,46.282,46.3289,46.2507,46.3055,3400.0
2005-05-25 14:50:00,59.15,59.18,59.15,59.16,900.0,46.2742,46.2976,46.2742,46.282,900.0
2005-05-25 14:55:00,59.13,59.14,59.12,59.12,1900.0,46.2585,46.2664,46.2507,46.2507,1900.0
2005-05-25 15:00:00,59.12,59.13,59.06,59.06,2500.0,46.2507,46.2585,46.2038,46.2038,2500.0
2005-05-25 15:05:00,59.06,59.08,59.05,59.08,2400.0,46.2038,46.2194,46.1959,46.2194,2400.0
2005-05-25 15:10:00,59.08,59.22,59.07,59.1,4400.0,46.2194,46.3289,46.2116,46.2351,4400.0
2005-05-25 15:15:00,59.06,59.08,59.03,59.05,4400.0,46.2038,46.2194,46.1803,46.1959,4400.0
2005-05-25 15:20:00,59.04,59.12,59.04,59.07,4000.0,46.1881,46.2507,46.1881,46.2116,4000.0
2005-05-25 15:25:00,59.07,59.07,59.02,59.02,2600.0,46.2116,46.2116,46.1725,46.1725,2600.0
2005-05-25 15:30:00,59.03,59.04,58.99,59.01,6600.0,46.1803,46.1881,46.149,46.1647,6600.0
2005-05-25 15:35:00,59.01,59.09,59.01,59.06,2200.0,46.1647,46.2272,46.1647,46.2038,2200.0
2005-05-25 15:40:00,59.06,59.09,59.06,59.07,5300.0,46.2038,46.2272,46.2038,46.2116,5300.0
2005-05-25 15:45:00,59.06,59.07,58.99,58.99,6400.0,46.2038,46.2116,46.149,46.149,6400.0
2005-05-25 15:50:00,58.98,59.05,58.98,59.03,7200.0,46.1412,46.1959,46.1412,46.1803,7200.0
2005-05-25 15:55:00,59.03,59.06,59.02,59.04,5300.0,46.1803,46.2038,46.1725,46.1881,5300.0
2005-05-26 09:30:00,59.15,59.23,59.15,59.23,5400.0,46.2742,46.3368,46.2742,46.3368,5400.0
2005-05-26 09:35:00,59.25,59.74,59.25,59.74,6600.0,46.3524,46.7357,46.3524,46.7357,6600.0
2005-05-26 09:40:00,59.77,59.82,59.65,59.79,4800.0,46.7592,46.7983,46.6653,46.7749,4800.0
2005-05-26 09:45:00,59.7,59.75,59.61,59.61,4400.0,46.7045,46.7436,46.634,46.634,4400.0
2005-05-26 09:50:00,59.62,59.64,59.54,59.54,3000.0,46.6419,46.6575,46.5793,46.5793,3000.0
2005-05-26 09:55:00,59.54,59.65,59.53,59.62,9500.0,46.5793,46.6653,46.5715,46.6419,9500.0
2005-05-26 10:00:00,59.63,59.76,59.58,59.76,6300.0,46.6497,46.7514,46.6106,46.7514,6300.0
2005-05-26 10:05:00,59.8,59.85,59.72,59.74,6500.0,46.7827,46.8218,46.7201,46.7357,6500.0
2005-05-26 10:10:00,59.74,59.78,59.68,59.68,4300.0,46.7357,46.767,46.6888,46.6888,4300.0
2005-05-26 10:15:00,59.69,59.9,59.69,59.85,8900.0,46.6966,46.8609,46.6966,46.8218,8900.0
2005-05-26 10:20:00,59.9,60.02,59.9,59.99,7500.0,46.8609,46.9548,46.8609,46.9313,7500.0
2005-05-26 10:25:00,59.98,60.07,59.97,60.07,3200.0,46.9235,46.9939,46.9157,46.9939,3200.0
2005-05-26 10:30:00,60.07,60.17,60.07,60.14,3900.0,46.9939,47.0721,46.9939,47.0487,3900.0
2005-05-26 10:35:00,60.13,60.13,60.03,60.08,5000.0,47.0409,47.0409,46.9626,47.0017,5000.0
2005-05-26 10:40:00,60.07,60.08,60.01,60.01,1800.0,46.9939,47.0017,46.947,46.947,1800.0
2005-05-26 10:45:00,60.08,60.09,60.04,60.04,2100.0,47.0017,47.0096,46.9704,46.9704,2100.0
2005-05-26 10:50:00,60.04,60.06,60.01,60.05,3500.0,46.9704,46.9861,46.947,46.9783,3500.0
2005-05-26 10:55:00,60.04,60.04,59.95,59.96,4100.0,46.9704,46.9704,46.9,46.9079,4100.0
2005-05-26 11:00:00,59.94,59.99,59.92,59.95,2000.0,46.8922,46.9313,46.8766,46.9,2000.0
2005-05-26 11:05:00,59.96,59.98,59.95,59.97,2500.0,46.9079,46.9235,46.9,46.9157,2500.0
2005-05-26 11:10:00,59.94,59.94,59.93,59.94,1900.0,46.8922,46.8922,46.8844,46.8922,1900.0
2005-05-26 11:15:00,59.94,59.97,59.93,59.96,1100.0,46.8922,46.9157,46.8844,46.9079,1100.0
2005-05-26 11:20:00,59.96,60.08,59.96,60.03,6100.0,46.9079,47.0017,46.9079,46.9626,6100.0
2005-05-26 11:25:00,60.04,60.07,60.04,60.04,900.0,46.9704,46.9939,46.9704,46.9704,900.0
2005-05-26 11:30:00,60.03,60.1,60.03,60.1,1100.0,46.9626,47.0174,46.9626,47.0174,1100.0
2005-05-26 11:35:00,60.09,60.09,60.08,60.09,700.0,47.0096,47.0096,47.0017,47.0096,700.0
2005-05-26 11:40:00,60.09,60.14,60.05,60.05,1600.0,47.0096,47.0487,46.9783,46.9783,1600.0
2005-05-26 11:45:00,60.05,60.05,60.05,60.05,200.0,46.9783,46.9783,46.9783,46.9783,200.0
2005-05-26 11:50:00,60.05,60.07,60.02,60.03,2100.0,46.9783,46.9939,46.9548,46.9626,2100.0
2005-05-26 11:55:00,60.02,60.02,60.01,60.01,500.0,46.9548,46.9548,46.947,46.947,500.0
2005-05-26 12:00:00,60.01,60.02,60.01,60.01,500.0,46.947,46.9548,46.947,46.947,500.0
2005-05-26 12:05:00,60.0,60.05,60.0,60.04,2900.0,46.9391,46.9783,46.9391,46.9704,2900.0
2005-05-26 12:10:00,60.07,60.07,60.04,60.04,300.0,46.9939,46.9939,46.9704,46.9704,300.0
2005-05-26 12:15:00,60.01,60.04,60.01,60.03,300.0,46.947,46.9704,46.947,46.9626,300.0
2005-05-26 12:20:00,60.01,60.02,60.01,60.02,600.0,46.947,46.9548,46.947,46.9548,600.0
2005-05-26 12:25:00,60.03,60.03,60.02,60.02,600.0,46.9626,46.9626,46.9548,46.9548,600.0
2005-05-26 12:30:00,60.01,60.02,59.98,59.98,1300.0,46.947,46.9548,46.9235,46.9235,1300.0
2005-05-26 12:35:00,59.98,60.06,59.98,60.06,2900.0,46.9235,46.9861,46.9235,46.9861,2900.0
2005-05-26 12:40:00,60.04,60.05,60.04,60.05,1300.0,46.9704,46.9783,46.9704,46.9783,1300.0
2005-05-26 12:45:00,60.05,60.05,60.05,60.05,500.0,46.9783,46.9783,46.9783,46.9783,500.0
2005-05-26 12:50:00,60.06,60.09,60.06,60.09,1300.0,46.9861,47.0096,46.9861,47.0096,1300.0
2005-05-26 12:55:00,60.08,60.08,60.06,60.07,2400.0,47.0017,47.0017,46.9861,46.9939,2400.0
2005-05-26 13:00:00,60.08,60.08,60.06,60.06,1500.0,47.0017,47.0017,46.9861,46.9861,1500.0
2005-05-26 13:05:00,60.04,60.04,60.03,60.03,1600.0,46.9704,46.9704,46.9626,46.9626,1600.0
2005-05-26 13:10:00,60.05,60.1,60.05,60.05,4200.0,46.9783,47.0174,46.9783,46.9783,4200.0
2005-05-26 13:15:00,60.05,60.07,60.03,60.03,2400.0,46.9783,46.9939,46.9626,46.9626,2400.0
2005-05-26 13:20:00,60.03,60.04,59.97,59.97,2800.0,46.9626,46.9704,46.9157,46.9157,2800.0
2005-05-26 13:25:00,59.97,59.99,59.97,59.99,2100.0,46.9157,46.9313,46.9157,46.9313,2100.0
2005-05-26 13:30:00,60.0,60.0,60.0,60.0,100.0,46.9391,46.9391,46.9391,46.9391,100.0
2005-05-26 13:35:00,60.01,60.02,60.0,60.02,2600.0,46.947,46.9548,46.9391,46.9548,2600.0
2005-05-26 13:40:00,60.02,60.02,59.98,60.0,5200.0,46.9548,46.9548,46.9235,46.9391,5200.0
2005-05-26 13:45:00,60.01,60.04,60.0,60.0,1400.0,46.947,46.9704,46.9391,46.9391,1400.0
2005-05-26 13:50:00,60.01,60.01,59.99,59.99,1200.0,46.947,46.947,46.9313,46.9313,1200.0
2005-05-26 13:55:00,60.02,60.08,60.01,60.05,1600.0,46.9548,47.0017,46.947,46.9783,1600.0
2005-05-26 14:00:00,60.05,60.11,60.05,60.08,3000.0,46.9783,47.0252,46.9783,47.0017,3000.0
2005-05-26 14:05:00,60.08,60.15,60.05,60.15,3200.0,47.0017,47.0565,46.9783,47.0565,3200.0
2005-05-26 14:10:00,60.15,60.16,60.1,60.1,2100.0,47.0565,47.0643,47.0174,47.0174,2100.0
2005-05-26 14:15:00,60.1,60.1,60.06,60.09,2100.0,47.0174,47.0174,46.9861,47.0096,2100.0
2005-05-26 14:20:00,60.1,60.12,60.1,60.11,2200.0,47.0174,47.033,47.0174,47.0252,2200.0
2005-05-26 14:25:00,60.1,60.14,60.07,60.13,1200.0,47.0174,47.0487,46.9939,47.0409,1200.0
2005-05-26 14:30:00,60.11,60.11,60.06,60.06,1500.0,47.0252,47.0252,46.9861,46.9861,1500.0
2005-05-26 14:35:00,60.04,60.07,60.04,60.05,2200.0,46.9704,46.9939,46.9704,46.9783,2200.0
2005-05-26 14:40:00,60.03,60.03,60.01,60.03,1200.0,46.9626,46.9626,46.947,46.9626,1200.0
2005-05-26 14:45:00,60.03,60.03,60.0,60.0,1500.0,46.9626,46.9626,46.9391,46.9391,1500.0
2005-05-26 14:50:00,59.99,59.99,59.96,59.96,1000.0,46.9313,46.9313,46.9079,46.9079,1000.0
2005-05-26 14:55:00,59.97,59.97,59.96,59.97,2100.0,46.9157,46.9157,46.9079,46.9157,2100.0
2005-05-26 15:00:00,59.97,59.97,59.95,59.95,1000.0,46.9157,46.9157,46.9,46.9,1000.0
2005-05-26 15:05:00,59.95,59.95,59.92,59.92,2400.0,46.9,46.9,46.8766,46.8766,2400.0
2005-05-26 15:10:00,59.92,59.93,59.92,59.93,1300.0,46.8766,46.8844,46.8766,46.8844,1300.0
2005-05-26 15:15:00,59.93,59.95,59.93,59.95,3900.0,46.8844,46.9,46.8844,46.9,3900.0
2005-05-26 15:20:00,59.96,60.05,59.94,60.05,4600.0,46.9079,46.9783,46.8922,46.9783,4600.0
2005-05-26 15:25:00,60.04,60.05,60.0,60.0,7300.0,46.9704,46.9783,46.9391,46.9391,7300.0
2005-05-26 15:30:00,60.0,60.0,59.99,59.99,4300.0,46.9391,46.9391,46.9313,46.9313,4300.0
2005-05-26 15:35:00,60.0,60.03,60.0,60.02,8100.0,46.9391,46.9626,46.9391,46.9548,8100.0
2005-05-26 15:40:00,60.02,60.03,60.0,60.02,5400.0,46.9548,46.9626,46.9391,46.9548,5400.0
2005-05-26 15:45:00,60.02,60.05,59.99,60.0,5000.0,46.9548,46.9783,46.9313,46.9391,5000.0
2005-05-26 15:50:00,59.99,60.0,59.99,59.99,2200.0,46.9313,46.9391,46.9313,46.9313,2200.0
2005-05-26 15:55:00,60.0,60.09,59.98,60.05,20000.0,46.9391,47.0096,46.9235,46.9783,20000.0
2005-05-27 09:30:00,60.29,60.4,60.2,60.2,6600.0,47.166,47.2521,47.0956,47.0956,6600.0
2005-05-27 09:35:00,60.24,60.34,60.21,60.28,3900.0,47.1269,47.2051,47.1034,47.1582,3900.0
2005-05-27 09:40:00,60.37,60.47,60.37,60.4,6600.0,47.2286,47.3068,47.2286,47.2521,6600.0
2005-05-27 09:45:00,60.4,60.42,60.32,60.42,7700.0,47.2521,47.2677,47.1895,47.2677,7700.0
2005-05-27 09:50:00,60.42,60.44,60.3,60.37,6300.0,47.2677,47.2834,47.1738,47.2286,6300.0
2005-05-27 09:55:00,60.36,60.5,60.36,60.43,5800.0,47.2208,47.3303,47.2208,47.2755,5800.0
2005-05-27 10:00:00,60.46,60.47,60.41,60.41,1800.0,47.299,47.3068,47.2599,47.2599,1800.0
2005-05-27 10:05:00,60.37,60.38,60.28,60.3,6900.0,47.2286,47.2364,47.1582,47.1738,6900.0
2005-05-27 10:10:00,60.3,60.32,60.26,60.29,5300.0,47.1738,47.1895,47.1426,47.166,5300.0
2005-05-27 10:15:00,60.28,60.29,60.16,60.16,5000.0,47.1582,47.166,47.0643,47.0643,5000.0
2005-05-27 10:20:00,60.16,60.16,60.08,60.08,3300.0,47.0643,47.0643,47.0017,47.0017,3300.0
2005-05-27 10:25:00,60.09,60.15,60.09,60.14,1900.0,47.0096,47.0565,47.0096,47.0487,1900.0
2005-05-27 10:30:00,60.14,60.2,60.1,60.12,5300.0,47.0487,47.0956,47.0174,47.033,5300.0
2005-05-27 10:35:00,60.12,60.22,60.11,60.21,1600.0,47.033,47.1113,47.0252,47.1034,1600.0
2005-05-27 10:40:00,60.21,60.21,60.19,60.19,1800.0,47.1034,47.1034,47.0878,47.0878,1800.0
2005-05-27 10:45:00,60.15,60.17,60.12,60.14,2500.0,47.0565,47.0721,47.033,47.0487,2500.0
2005-05-27 10:50:00,60.15,60.17,60.13,60.13,1400.0,47.0565,47.0721,47.0409,47.0409,1400.0
2005-05-27 10:55:00,60.15,60.2,60.15,60.19,1300.0,47.0565,47.0956,47.0565,47.0878,1300.0
2005-05-27 11:00:00,60.2,60.2,60.18,60.18,2600.0,47.0956,47.0956,47.08,47.08,2600.0
2005-05-27 11:05:00,60.19,60.2,60.17,60.2,3000.0,47.0878,47.0956,47.0721,47.0956,3000.0
2005-05-27 11:10:00,60.17,60.19,60.13,60.19,2000.0,47.0721,47.0878,47.0409,47.0878,2000.0
2005-05-27 11:15:00,60.2,60.22,60.18,60.18,3200.0,47.0956,47.1113,47.08,47.08,3200.0
2005-05-27 11:20:00,60.19,60.22,60.19,60.22,1200.0,47.0878,47.1113,47.0878,47.1113,1200.0
2005-05-27 11:25:00,60.22,60.22,60.18,60.18,2500.0,47.1113,47.1113,47.08,47.08,2500.0
2005-05-27 11:30:00,60.18,60.19,60.16,60.16,1400.0,47.08,47.0878,47.0643,47.0643,1400.0
2005-05-27 11:35:00,60.13,60.15,60.12,60.13,2600.0,47.0409,47.0565,47.033,47.0409,2600.0
2005-05-27 11:40:00,60.13,60.18,60.13,60.18,700.0,47.0409,47.08,47.0409,47.08,700.0
2005-05-27 11:45:00,60.17,60.17,60.15,60.16,1700.0,47.0721,47.0721,47.0565,47.0643,1700.0
2005-05-27 11:50:00,60.19,60.23,60.19,60.23,1300.0,47.0878,47.1191,47.0878,47.1191,1300.0
2005-05-27 11:55:00,60.24,60.24,60.21,60.21,1500.0,47.1269,47.1269,47.1034,47.1034,1500.0
2005-05-27 12:00:00,60.23,60.24,60.2,60.2,2100.0,47.1191,47.1269,47.0956,47.0956,2100.0
2005-05-27 12:05:00,60.18,60.24,60.18,60.19,2500.0,47.08,47.1269,47.08,47.0878,2500.0
2005-05-27 12:10:00,60.19,60.19,60.11,60.13,4300.0,47.0878,47.0878,47.0252,47.0409,4300.0
2005-05-27 12:15:00,60.08,60.08,60.03,60.07,7300.0,47.0017,47.0017,46.9626,46.9939,7300.0
2005-05-27 12:20:00,60.08,60.1,60.07,60.08,3400.0,47.0017,47.0174,46.9939,47.0017,3400.0
2005-05-27 12:25:00,60.07,60.07,60.05,60.05,2500.0,46.9939,46.9939,46.9783,46.9783,2500.0
2005-05-27 12:30:00,60.05,60.05,60.03,60.03,1200.0,46.9783,46.9783,46.9626,46.9626,1200.0
2005-05-27 12:35:00,60.02,60.03,60.01,60.03,2000.0,46.9548,46.9626,46.947,46.9626,2000.0
2005-05-27 12:40:00,60.05,60.07,60.05,60.07,300.0,46.9783,46.9939,46.9783,46.9939,300.0
2005-05-27 12:45:00,60.05,60.08,60.02,60.03,3400.0,46.9783,47.0017,46.9548,46.9626,3400.0
2005-05-27 12:50:00,60.03,60.04,60.02,60.04,800.0,46.9626,46.9704,46.9548,46.9704,800.0
2005-05-27 12:55:00,60.03,60.04,60.02,60.04,1500.0,46.9626,46.9704,46.9548,46.9704,1500.0
2005-05-27 13:00:00,60.09,60.13,60.09,60.11,1600.0,47.0096,47.0409,47.0096,47.0252,1600.0
2005-05-27 13:05:00,60.12,60.15,60.1,60.14,2800.0,47.033,47.0565,47.0174,47.0487,2800.0
2005-05-27 13:10:00,60.12,60.12,60.05,60.06,2600.0,47.033,47.033,46.9783,46.9861,2600.0
2005-05-27 13:15:00,60.07,60.14,60.07,60.14,1000.0,46.9939,47.0487,46.9939,47.0487,1000.0
2005-05-27 13:20:00,60.14,60.16,60.13,60.13,2300.0,47.0487,47.0643,47.0409,47.0409,2300.0
2005-05-27 13:25:00,60.15,60.16,60.1,60.11,6600.0,47.0565,47.0643,47.0174,47.0252,6600.0
2005-05-27 13:30:00,60.11,60.12,60.08,60.08,1500.0,47.0252,47.033,47.0017,47.0017,1500.0
2005-05-27 13:35:00,60.09,60.09,60.09,60.09,300.0,47.0096,47.0096,47.0096,47.0096,300.0
2005-05-27 13:40:00,60.09,60.12,60.09,60.12,300.0,47.0096,47.033,47.0096,47.033,300.0
2005-05-27 13:45:00,60.12,60.12,60.08,60.09,1800.0,47.033,47.033,47.0017,47.0096,1800.0
2005-05-27 13:50:00,60.09,60.09,60.09,60.09,400.0,47.0096,47.0096,47.0096,47.0096,400.0
2005-05-27 13:55:00,60.1,60.11,60.1,60.11,1500.0,47.0174,47.0252,47.0174,47.0252,1500.0
2005-05-27 14:00:00,60.13,60.14,60.13,60.14,1700.0,47.0409,47.0487,47.0409,47.0487,1700.0
2005-05-27 14:05:00,60.14,60.14,60.11,60.12,2100.0,47.0487,47.0487,47.0252,47.033,2100.0
2005-05-27 14:10:00,60.12,60.13,60.08,60.08,2600.0,47.033,47.0409,47.0017,47.0017,2600.0
2005-05-27 14:15:00,60.1,60.11,60.09,60.1,2000.0,47.0174,47.0252,47.0096,47.0174,2000.0
2005-05-27 14:20:00,60.1,60.11,60.1,60.11,1100.0,47.0174,47.0252,47.0174,47.0252,1100.0
2005-05-27 14:25:00,60.11,60.22,60.11,60.14,7000.0,47.0252,47.1113,47.0252,47.0487,7000.0
2005-05-27 14:30:00,60.17,60.19,60.16,60.16,1000.0,47.0721,47.0878,47.0643,47.0643,1000.0
2005-05-27 14:35:00,60.18,60.18,60.15,60.17,1800.0,47.08,47.08,47.0565,47.0721,1800.0
2005-05-27 14:40:00,60.17,60.17,60.12,60.15,6000.0,47.0721,47.0721,47.033,47.0565,6000.0
2005-05-27 14:45:00,60.15,60.2,60.15,60.2,1100.0,47.0565,47.0956,47.0565,47.0956,1100.0
2005-05-27 14:50:00,60.2,60.21,60.19,60.19,2400.0,47.0956,47.1034,47.0878,47.0878,2400.0
2005-05-27 14:55:00,60.19,60.22,60.17,60.19,3800.0,47.0878,47.1113,47.0721,47.0878,3800.0
2005-05-27 15:00:00,60.19,60.19,60.18,60.18,800.0,47.0878,47.0878,47.08,47.08,800.0
2005-05-27 15:05:00,60.17,60.18,60.16,60.17,2400.0,47.0721,47.08,47.0643,47.0721,2400.0
2005-05-27 15:10:00,60.17,60.17,60.12,60.12,4300.0,47.0721,47.0721,47.033,47.033,4300.0
2005-05-27 15:15:00,60.12,60.15,60.11,60.14,3200.0,47.033,47.0565,47.0252,47.0487,3200.0
2005-05-27 15:20:00,60.15,60.19,60.12,60.19,3900.0,47.0565,47.0878,47.033,47.0878,3900.0
2005-05-27 15:25:00,60.22,60.24,60.22,60.24,3400.0,47.1113,47.1269,47.1113,47.1269,3400.0
2005-05-27 15:30:00,60.24,60.24,60.21,60.22,5100.0,47.1269,47.1269,47.1034,47.1113,5100.0
2005-05-27 15:35:00,60.22,60.3,60.22,60.28,10700.0,47.1113,47.1738,47.1113,47.1582,10700.0
2005-05-27 15:40:00,60.28,60.37,60.28,60.35,5500.0,47.1582,47.2286,47.1582,47.213,5500.0
2005-05-27 15:45:00,60.35,60.36,60.31,60.32,9100.0,47.213,47.2208,47.1817,47.1895,9100.0
2005-05-27 15:50:00,60.33,60.35,60.31,60.35,6400.0,47.1973,47.213,47.1817,47.213,6400.0
2005-05-27 15:55:00,60.35,60.38,60.34,60.38,12400.0,47.213,47.2364,47.2051,47.2364,12400.0
2005-05-31 09:30:00,60.42,60.43,60.34,60.34,3400.0,47.2677,47.2755,47.2051,47.2051,3400.0
2005-05-31 09:35:00,60.3,60.44,60.3,60.42,2700.0,47.1738,47.2834,47.1738,47.2677,2700.0
2005-05-31 09:40:00,60.43,60.44,60.31,60.32,2100.0,47.2755,47.2834,47.1817,47.1895,2100.0
2005-05-31 09:45:00,60.35,60.42,60.32,60.32,2500.0,47.213,47.2677,47.1895,47.1895,2500.0
2005-05-31 09:50:00,60.31,60.4,60.28,60.4,2400.0,47.1817,47.2521,47.1582,47.2521,2400.0
2005-05-31 09:55:00,60.4,60.4,60.15,60.15,3600.0,47.2521,47.2521,47.0565,47.0565,3600.0
2005-05-31 10:00:00,60.15,60.22,60.1,60.11,3700.0,47.0565,47.1113,47.0174,47.0252,3700.0
2005-05-31 10:05:00,60.1,60.16,60.1,60.1,2100.0,47.0174,47.0643,47.0174,47.0174,2100.0
2005-05-31 10:10:00,60.14,60.14,60.02,60.07,2200.0,47.0487,47.0487,46.9548,46.9939,2200.0
2005-05-31 10:15:00,60.08,60.09,60.0,60.0,1900.0,47.0017,47.0096,46.9391,46.9391,1900.0
2005-05-31 10:20:00,59.98,60.03,59.96,60.01,2300.0,46.9235,46.9626,46.9079,46.947,2300.0
2005-05-31 10:25:00,60.01,60.02,60.0,60.0,2800.0,46.947,46.9548,46.9391,46.9391,2800.0
2005-05-31 10:30:00,59.99,60.0,59.96,59.97,2400.0,46.9313,46.9391,46.9079,46.9157,2400.0
2005-05-31 10:35:00,60.02,60.02,59.95,59.95,800.0,46.9548,46.9548,46.9,46.9,800.0
2005-05-31 10:40:00,59.93,59.95,59.93,59.95,1200.0,46.8844,46.9,46.8844,46.9,1200.0
2005-05-31 10:45:00,59.95,60.06,59.95,60.06,2700.0,46.9,46.9861,46.9,46.9861,2700.0
2005-05-31 10:50:00,60.0,60.0,59.96,59.97,1100.0,46.9391,46.9391,46.9079,46.9157,1100.0
2005-05-31 10:55:00,59.9,59.95,59.85,59.85,2100.0,46.8609,46.9,46.8218,46.8218,2100.0
2005-05-31 11:00:00,59.85,59.85,59.8,59.85,1700.0,46.8218,46.8218,46.7827,46.8218,1700.0
2005-05-31 11:05:00,59.9,59.93,59.85,59.88,3200.0,46.8609,46.8844,46.8218,46.8453,3200.0
2005-05-31 11:10:00,59.84,59.88,59.84,59.86,1700.0,46.814,46.8453,46.814,46.8296,1700.0
2005-05-31 11:15:00,59.89,59.9,59.89,59.9,700.0,46.8531,46.8609,46.8531,46.8609,700.0
2005-05-31 11:20:00,59.91,59.91,59.88,59.88,1600.0,46.8687,46.8687,46.8453,46.8453,1600.0
2005-05-31 11:25:00,59.88,59.97,59.86,59.97,1700.0,46.8453,46.9157,46.8296,46.9157,1700.0
2005-05-31 11:30:00,59.97,59.97,59.85,59.86,3600.0,46.9157,46.9157,46.8218,46.8296,3600.0
2005-05-31 11:35:00,59.87,59.88,59.82,59.85,3800.0,46.8374,46.8453,46.7983,46.8218,3800.0
2005-05-31 11:40:00,59.84,59.84,59.83,59.84,1100.0,46.814,46.814,46.8062,46.814,1100.0
2005-05-31 11:45:00,59.85,59.86,59.83,59.83,500.0,46.8218,46.8296,46.8062,46.8062,500.0
2005-05-31 11:50:00,59.85,59.87,59.83,59.83,900.0,46.8218,46.8374,46.8062,46.8062,900.0
2005-05-31 11:55:00,59.84,59.87,59.83,59.87,500.0,46.814,46.8374,46.8062,46.8374,500.0
2005-05-31 12:00:00,59.85,59.88,59.85,59.86,700.0,46.8218,46.8453,46.8218,46.8296,700.0
2005-05-31 12:05:00,59.85,59.88,59.85,59.87,700.0,46.8218,46.8453,46.8218,46.8374,700.0
2005-05-31 12:10:00,59.87,59.91,59.87,59.87,1300.0,46.8374,46.8687,46.8374,46.8374,1300.0
2005-05-31 12:15:00,59.86,59.9,59.86,59.89,400.0,46.8296,46.8609,46.8296,46.8531,400.0
2005-05-31 12:20:00,59.89,59.93,59.88,59.93,1700.0,46.8531,46.8844,46.8453,46.8844,1700.0
2005-05-31 12:25:00,59.91,59.95,59.91,59.95,400.0,46.8687,46.9,46.8687,46.9,400.0
2005-05-31 12:30:00,59.95,59.95,59.91,59.91,1100.0,46.9,46.9,46.8687,46.8687,1100.0
2005-05-31 12:35:00,59.91,60.0,59.91,59.96,1500.0,46.8687,46.9391,46.8687,46.9079,1500.0
2005-05-31 12:40:00,59.96,60.01,59.96,60.0,800.0,46.9079,46.947,46.9079,46.9391,800.0
2005-05-31 12:45:00,60.01,60.06,60.0,60.06,700.0,46.947,46.9861,46.9391,46.9861,700.0
2005-05-31 12:50:00,60.1,60.1,60.07,60.07,700.0,47.0174,47.0174,46.9939,46.9939,700.0
2005-05-31 12:55:00,60.03,60.04,60.03,60.04,300.0,46.9626,46.9704,46.9626,46.9704,300.0
2005-05-31 13:00:00,60.04,60.04,60.04,60.04,300.0,46.9704,46.9704,46.9704,46.9704,300.0
2005-05-31 13:05:00,60.04,60.04,59.93,59.93,2600.0,46.9704,46.9704,46.8844,46.8844,2600.0
2005-05-31 13:10:00,59.93,59.95,59.92,59.95,400.0,46.8844,46.9,46.8766,46.9,400.0
2005-05-31 13:15:00,59.95,59.95,59.95,59.95,100.0,46.9,46.9,46.9,46.9,100.0
2005-05-31 13:20:00,59.94,59.95,59.94,59.95,1000.0,46.8922,46.9,46.8922,46.9,1000.0
2005-05-31 13:25:00,59.95,59.98,59.95,59.98,700.0,46.9,46.9235,46.9,46.9235,700.0
2005-05-31 13:30:00,59.97,59.97,59.96,59.96,500.0,46.9157,46.9157,46.9079,46.9079,500.0
2005-05-31 13:35:00,59.95,60.02,59.95,60.0,1700.0,46.9,46.9548,46.9,46.9391,1700.0
2005-05-31 13:40:00,60.01,60.01,59.99,59.99,400.0,46.947,46.947,46.9313,46.9313,400.0
2005-05-31 13:45:00,59.99,60.0,59.99,60.0,1100.0,46.9313,46.9391,46.9313,46.9391,1100.0
2005-05-31 13:50:00,60.02,60.1,60.01,60.07,4200.0,46.9548,47.0174,46.947,46.9939,4200.0
2005-05-31 13:55:00,60.06,60.07,60.06,60.07,800.0,46.9861,46.9939,46.9861,46.9939,800.0
2005-05-31 14:00:00,60.07,60.08,59.98,60.0,3000.0,46.9939,47.0017,46.9235,46.9391,3000.0
2005-05-31 14:05:00,59.99,60.0,59.99,60.0,600.0,46.9313,46.9391,46.9313,46.9391,600.0
2005-05-31 14:10:00,59.99,59.99,59.94,59.94,600.0,46.9313,46.9313,46.8922,46.8922,600.0
2005-05-31 14:15:00,59.95,59.97,59.95,59.97,1000.0,46.9,46.9157,46.9,46.9157,1000.0
2005-05-31 14:20:00,59.96,59.98,59.96,59.97,1000.0,46.9079,46.9235,46.9079,46.9157,1000.0
2005-05-31 14:25:00,59.98,59.98,59.96,59.98,1200.0,46.9235,46.9235,46.9079,46.9235,1200.0
2005-05-31 14:30:00,59.98,60.04,59.97,60.04,5500.0,46.9235,46.9704,46.9157,46.9704,5500.0
2005-05-31 14:35:00,60.04,60.04,59.95,59.97,7300.0,46.9704,46.9704,46.9,46.9157,7300.0
2005-05-31 14:40:00,59.97,60.0,59.97,60.0,2300.0,46.9157,46.9391,46.9157,46.9391,2300.0
2005-05-31 14:45:00,60.0,60.02,60.0,60.02,1800.0,46.9391,46.9548,46.9391,46.9548,1800.0
2005-05-31 14:50:00,60.03,60.03,59.98,60.0,3800.0,46.9626,46.9626,46.9235,46.9391,3800.0
2005-05-31 14:55:00,60.02,60.02,59.98,59.99,1700.0,46.9548,46.9548,46.9235,46.9313,1700.0
2005-05-31 15:00:00,60.0,60.02,59.98,59.99,3100.0,46.9391,46.9548,46.9235,46.9313,3100.0
2005-05-31 15:05:00,59.99,60.02,59.97,60.02,5900.0,46.9313,46.9548,46.9157,46.9548,5900.0
2005-05-31 15:10:00,60.02,60.03,60.01,60.03,4600.0,46.9548,46.9626,46.947,46.9626,4600.0
2005-05-31 15:15:00,60.03,60.04,59.97,60.01,13700.0,46.9626,46.9704,46.9157,46.947,13700.0
2005-05-31 15:20:00,60.01,60.04,60.0,60.03,3300.0,46.947,46.9704,46.9391,46.9626,3300.0
2005-05-31 15:25:00,60.03,60.03,59.94,59.94,4400.0,46.9626,46.9626,46.8922,46.8922,4400.0
2005-05-31 15:30:00,59.95,59.97,59.85,59.97,9100.0,46.9,46.9157,46.8218,46.9157,9100.0
2005-05-31 15:35:00,59.97,60.07,59.97,60.07,3500.0,46.9157,46.9939,46.9157,46.9939,3500.0
2005-05-31 15:40:00,60.05,60.05,59.94,59.96,4400.0,46.9783,46.9783,46.8922,46.9079,4400.0
2005-05-31 15:45:00,59.91,59.93,59.87,59.91,7000.0,46.8687,46.8844,46.8374,46.8687,7000.0
2005-05-31 15:50:00,59.91,59.97,59.91,59.95,5100.0,46.8687,46.9157,46.8687,46.9,5100.0
2005-05-31 15:55:00,59.96,59.96,59.85,59.85,16800.0,46.9079,46.9079,46.8218,46.8218,16800.0
2005-06-01 09:30:00,60.18,60.18,60.0,60.09,8900.0,47.08,47.08,46.9391,47.0096,8900.0
2005-06-01 09:35:00,60.08,60.08,59.95,59.99,4200.0,47.0017,47.0017,46.9,46.9313,4200.0
2005-06-01 09:40:00,59.99,60.25,59.99,60.1,3400.0,46.9313,47.1347,46.9313,47.0174,3400.0
2005-06-01 09:45:00,60.1,60.1,59.9,59.92,3700.0,47.0174,47.0174,46.8609,46.8766,3700.0
2005-06-01 09:50:00,59.99,60.07,59.93,60.07,3300.0,46.9313,46.9939,46.8844,46.9939,3300.0
2005-06-01 09:55:00,60.07,60.1,60.02,60.1,2800.0,46.9939,47.0174,46.9548,47.0174,2800.0
2005-06-01 10:00:00,60.09,60.25,60.05,60.25,7900.0,47.0096,47.1347,46.9783,47.1347,7900.0
2005-06-01 10:05:00,60.29,60.45,60.29,60.42,4500.0,47.166,47.2912,47.166,47.2677,4500.0
2005-06-01 10:10:00,60.41,60.48,60.39,60.48,4100.0,47.2599,47.3147,47.2443,47.3147,4100.0
2005-06-01 10:15:00,60.48,60.64,60.48,60.59,9800.0,47.3147,47.4398,47.3147,47.4007,9800.0
2005-06-01 10:20:00,60.59,60.66,60.59,60.66,2900.0,47.4007,47.4555,47.4007,47.4555,2900.0
2005-06-01 10:25:00,60.7,60.7,60.67,60.68,2400.0,47.4868,47.4868,47.4633,47.4711,2400.0
2005-06-01 10:30:00,60.68,60.72,60.6,60.6,4800.0,47.4711,47.5024,47.4085,47.4085,4800.0
2005-06-01 10:35:00,60.6,60.6,60.52,60.59,3100.0,47.4085,47.4085,47.346,47.4007,3100.0
2005-06-01 10:40:00,60.58,60.61,60.58,60.6,3200.0,47.3929,47.4164,47.3929,47.4085,3200.0
2005-06-01 10:45:00,60.56,60.65,60.56,60.65,2300.0,47.3772,47.4477,47.3772,47.4477,2300.0
2005-06-01 10:50:00,60.65,60.67,60.64,60.66,2200.0,47.4477,47.4633,47.4398,47.4555,2200.0
2005-06-01 10:55:00,60.66,60.67,60.66,60.67,1000.0,47.4555,47.4633,47.4555,47.4633,1000.0
2005-06-01 11:00:00,60.67,60.74,60.65,60.7,2800.0,47.4633,47.5181,47.4477,47.4868,2800.0
2005-06-01 11:05:00,60.75,60.76,60.7,60.76,2300.0,47.5259,47.5337,47.4868,47.5337,2300.0
2005-06-01 11:10:00,60.75,60.87,60.72,60.72,3900.0,47.5259,47.6198,47.5024,47.5024,3900.0
2005-06-01 11:15:00,60.8,60.91,60.8,60.87,2800.0,47.565,47.6511,47.565,47.6198,2800.0
2005-06-01 11:20:00,60.91,60.93,60.85,60.85,2100.0,47.6511,47.6667,47.6041,47.6041,2100.0
2005-06-01 11:25:00,60.82,60.83,60.8,60.82,1900.0,47.5807,47.5885,47.565,47.5807,1900.0
2005-06-01 11:30:00,60.81,60.81,60.64,60.75,9400.0,47.5728,47.5728,47.4398,47.5259,9400.0
2005-06-01 11:35:00,60.75,60.79,60.73,60.75,3900.0,47.5259,47.5572,47.5102,47.5259,3900.0
2005-06-01 11:40:00,60.75,60.8,60.75,60.76,1000.0,47.5259,47.565,47.5259,47.5337,1000.0
2005-06-01 11:45:00,60.77,60.77,60.75,60.76,2400.0,47.5415,47.5415,47.5259,47.5337,2400.0
2005-06-01 11:50:00,60.77,60.82,60.77,60.8,1800.0,47.5415,47.5807,47.5415,47.565,1800.0
2005-06-01 11:55:00,60.8,60.81,60.76,60.77,1500.0,47.565,47.5728,47.5337,47.5415,1500.0
2005-06-01 12:00:00,60.78,60.8,60.75,60.75,3500.0,47.5494,47.565,47.5259,47.5259,3500.0
2005-06-01 12:05:00,60.74,60.74,60.63,60.63,2700.0,47.5181,47.5181,47.432,47.432,2700.0
2005-06-01 12:10:00,60.63,60.63,60.41,60.48,3800.0,47.432,47.432,47.2599,47.3147,3800.0
2005-06-01 12:15:00,60.48,60.55,60.48,60.55,3900.0,47.3147,47.3694,47.3147,47.3694,3900.0
2005-06-01 12:20:00,60.56,60.6,60.55,60.55,2000.0,47.3772,47.4085,47.3694,47.3694,2000.0
2005-06-01 12:25:00,60.53,60.53,60.37,60.43,5200.0,47.3538,47.3538,47.2286,47.2755,5200.0
2005-06-01 12:30:00,60.47,60.5,60.44,60.5,5500.0,47.3068,47.3303,47.2834,47.3303,5500.0
2005-06-01 12:35:00,60.49,60.52,60.46,60.46,3200.0,47.3225,47.346,47.299,47.299,3200.0
2005-06-01 12:40:00,60.45,60.46,60.45,60.46,1500.0,47.2912,47.299,47.2912,47.299,1500.0
2005-06-01 12:45:00,60.46,60.46,60.45,60.45,2600.0,47.299,47.299,47.2912,47.2912,2600.0
2005-06-01 12:50:00,60.45,60.45,60.45,60.45,300.0,47.2912,47.2912,47.2912,47.2912,300.0
2005-06-01 12:55:00,60.45,60.54,60.45,60.54,2600.0,47.2912,47.3616,47.2912,47.3616,2600.0
2005-06-01 13:00:00,60.47,60.49,60.42,60.49,2400.0,47.3068,47.3225,47.2677,47.3225,2400.0
2005-06-01 13:05:00,60.49,60.57,60.49,60.52,2700.0,47.3225,47.3851,47.3225,47.346,2700.0
2005-06-01 13:10:00,60.53,60.53,60.53,60.53,100.0,47.3538,47.3538,47.3538,47.3538,100.0
2005-06-01 13:15:00,60.54,60.56,60.53,60.53,1300.0,47.3616,47.3772,47.3538,47.3538,1300.0
2005-06-01 13:20:00,60.54,60.61,60.54,60.61,1000.0,47.3616,47.4164,47.3616,47.4164,1000.0
2005-06-01 13:25:00,60.6,60.61,60.59,60.6,1400.0,47.4085,47.4164,47.4007,47.4085,1400.0
2005-06-01 13:30:00,60.63,60.63,60.61,60.63,1300.0,47.432,47.432,47.4164,47.432,1300.0
2005-06-01 13:35:00,60.62,60.62,60.55,60.55,1800.0,47.4242,47.4242,47.3694,47.3694,1800.0
2005-06-01 13:40:00,60.55,60.55,60.5,60.5,1400.0,47.3694,47.3694,47.3303,47.3303,1400.0
2005-06-01 13:45:00,60.5,60.5,60.49,60.5,1600.0,47.3303,47.3303,47.3225,47.3303,1600.0
2005-06-01 13:50:00,60.5,60.53,60.5,60.52,2500.0,47.3303,47.3538,47.3303,47.346,2500.0
2005-06-01 13:55:00,60.52,60.6,60.49,60.59,4500.0,47.346,47.4085,47.3225,47.4007,4500.0
2005-06-01 14:00:00,60.59,60.64,60.59,60.59,1600.0,47.4007,47.4398,47.4007,47.4007,1600.0
2005-06-01 14:05:00,60.58,60.58,60.53,60.53,3000.0,47.3929,47.3929,47.3538,47.3538,3000.0
2005-06-01 14:10:00,60.52,60.54,60.52,60.53,1300.0,47.346,47.3616,47.346,47.3538,1300.0
2005-06-01 14:15:00,60.52,60.52,60.42,60.42,2700.0,47.346,47.346,47.2677,47.2677,2700.0
2005-06-01 14:20:00,60.42,60.42,60.33,60.4,1900.0,47.2677,47.2677,47.1973,47.2521,1900.0
2005-06-01 14:25:00,60.42,60.45,60.42,60.42,1000.0,47.2677,47.2912,47.2677,47.2677,1000.0
2005-06-01 14:30:00,60.42,60.45,60.42,60.44,3400.0,47.2677,47.2912,47.2677,47.2834,3400.0
2005-06-01 14:35:00,60.43,60.47,60.41,60.47,3000.0,47.2755,47.3068,47.2599,47.3068,3000.0
2005-06-01 14:40:00,60.47,60.48,60.24,60.24,6000.0,47.3068,47.3147,47.1269,47.1269,6000.0
2005-06-01 14:45:00,60.25,60.25,60.09,60.12,3500.0,47.1347,47.1347,47.0096,47.033,3500.0
2005-06-01 14:50:00,60.08,60.12,60.05,60.09,2500.0,47.0017,47.033,46.9783,47.0096,2500.0
2005-06-01 14:55:00,60.09,60.2,60.03,60.2,3600.0,47.0096,47.0956,46.9626,47.0956,3600.0
2005-06-01 15:00:00,60.17,60.17,60.11,60.13,4300.0,47.0721,47.0721,47.0252,47.0409,4300.0
2005-06-01 15:05:00,60.14,60.24,60.14,60.18,3700.0,47.0487,47.1269,47.0487,47.08,3700.0
2005-06-01 15:10:00,60.2,60.2,60.17,60.18,2000.0,47.0956,47.0956,47.0721,47.08,2000.0
2005-06-01 15:15:00,60.18,60.18,60.15,60.17,6200.0,47.08,47.08,47.0565,47.0721,6200.0
2005-06-01 15:20:00,60.16,60.22,60.07,60.17,3300.0,47.0643,47.1113,46.9939,47.0721,3300.0
2005-06-01 15:25:00,60.2,60.22,60.19,60.21,6500.0,47.0956,47.1113,47.0878,47.1034,6500.0
2005-06-01 15:30:00,60.21,60.3,60.21,60.25,4100.0,47.1034,47.1738,47.1034,47.1347,4100.0
2005-06-01 15:35:00,60.26,60.37,60.26,60.33,4700.0,47.1426,47.2286,47.1426,47.1973,4700.0
2005-06-01 15:40:00,60.29,60.33,60.28,60.29,3100.0,47.166,47.1973,47.1582,47.166,3100.0
2005-06-01 15:45:00,60.29,60.29,60.26,60.28,9900.0,47.166,47.166,47.1426,47.1582,9900.0
2005-06-01 15:50:00,60.28,60.28,60.28,60.28,0.0,47.1582,47.1582,47.1582,47.1582,0.0
2005-06-01 15:55:00,60.28,60.28,60.28,60.28,0.0,47.1582,47.1582,47.1582,47.1582,0.0
2005-06-02 09:30:00,60.37,60.37,60.32,60.32,5900.0,47.2286,47.2286,47.1895,47.1895,5900.0
2005-06-02 09:35:00,60.29,60.5,60.15,60.48,10500.0,47.166,47.3303,47.0565,47.3147,10500.0
2005-06-02 09:40:00,60.51,60.69,60.5,60.55,4900.0,47.3381,47.479,47.3303,47.3694,4900.0
2005-06-02 09:45:00,60.56,60.56,60.45,60.53,2000.0,47.3772,47.3772,47.2912,47.3538,2000.0
2005-06-02 09:50:00,60.53,60.64,60.53,60.64,1800.0,47.3538,47.4398,47.3538,47.4398,1800.0
2005-06-02 09:55:00,60.64,60.7,60.64,60.65,3200.0,47.4398,47.4868,47.4398,47.4477,3200.0
2005-06-02 10:00:00,60.7,60.78,60.68,60.69,3800.0,47.4868,47.5494,47.4711,47.479,3800.0
2005-06-02 10:05:00,60.7,60.76,60.63,60.64,3300.0,47.4868,47.5337,47.432,47.4398,3300.0
2005-06-02 10:10:00,60.63,60.64,60.59,60.62,2700.0,47.432,47.4398,47.4007,47.4242,2700.0
2005-06-02 10:15:00,60.67,60.69,60.56,60.6,1700.0,47.4633,47.479,47.3772,47.4085,1700.0
2005-06-02 10:20:00,60.59,60.6,60.59,60.6,2500.0,47.4007,47.4085,47.4007,47.4085,2500.0
2005-06-02 10:25:00,60.63,60.69,60.63,60.66,1500.0,47.432,47.479,47.432,47.4555,1500.0
2005-06-02 10:30:00,60.66,60.69,60.6,60.6,1400.0,47.4555,47.479,47.4085,47.4085,1400.0
2005-06-02 10:35:00,60.6,60.6,60.42,60.42,3400.0,47.4085,47.4085,47.2677,47.2677,3400.0
2005-06-02 10:40:00,60.41,60.43,60.41,60.41,3600.0,47.2599,47.2755,47.2599,47.2599,3600.0
2005-06-02 10:45:00,60.41,60.41,60.39,60.4,2800.0,47.2599,47.2599,47.2443,47.2521,2800.0
2005-06-02 10:50:00,60.4,60.4,60.37,60.38,2000.0,47.2521,47.2521,47.2286,47.2364,2000.0
2005-06-02 10:55:00,60.38,60.39,60.36,60.36,1300.0,47.2364,47.2443,47.2208,47.2208,1300.0
2005-06-02 11:00:00,60.36,60.36,60.3,60.31,500.0,47.2208,47.2208,47.1738,47.1817,500.0
2005-06-02 11:05:00,60.31,60.37,60.27,60.37,3300.0,47.1817,47.2286,47.1504,47.2286,3300.0
2005-06-02 11:10:00,60.38,60.39,60.37,60.38,1300.0,47.2364,47.2443,47.2286,47.2364,1300.0
2005-06-02 11:15:00,60.38,60.42,60.37,60.42,900.0,47.2364,47.2677,47.2286,47.2677,900.0
2005-06-02 11:20:00,60.43,60.46,60.43,60.46,1800.0,47.2755,47.299,47.2755,47.299,1800.0
2005-06-02 11:25:00,60.4,60.46,60.4,60.46,800.0,47.2521,47.299,47.2521,47.299,800.0
2005-06-02 11:30:00,60.46,60.48,60.44,60.48,1300.0,47.299,47.3147,47.2834,47.3147,1300.0
2005-06-02 11:35:00,60.48,60.55,60.48,60.54,1100.0,47.3147,47.3694,47.3147,47.3616,1100.0
2005-06-02 11:40:00,60.55,60.58,60.55,60.58,900.0,47.3694,47.3929,47.3694,47.3929,900.0
2005-06-02 11:45:00,60.57,60.63,60.55,60.58,1300.0,47.3851,47.432,47.3694,47.3929,1300.0
2005-06-02 11:50:00,60.6,60.6,60.59,60.59,500.0,47.4085,47.4085,47.4007,47.4007,500.0
2005-06-02 11:55:00,60.55,60.55,60.53,60.53,1900.0,47.3694,47.3694,47.3538,47.3538,1900.0
2005-06-02 12:00:00,60.53,60.54,60.52,60.52,2200.0,47.3538,47.3616,47.346,47.346,2200.0
2005-06-02 12:05:00,60.53,60.53,60.53,60.53,700.0,47.3538,47.3538,47.3538,47.3538,700.0
2005-06-02 12:10:00,60.52,60.54,60.52,60.54,200.0,47.346,47.3616,47.346,47.3616,200.0
2005-06-02 12:15:00,60.54,60.58,60.54,60.58,1400.0,47.3616,47.3929,47.3616,47.3929,1400.0
2005-06-02 12:20:00,60.56,60.56,60.54,60.54,200.0,47.3772,47.3772,47.3616,47.3616,200.0
2005-06-02 12:25:00,60.52,60.52,60.52,60.52,100.0,47.346,47.346,47.346,47.346,100.0
2005-06-02 12:30:00,60.58,60.62,60.58,60.62,500.0,47.3929,47.4242,47.3929,47.4242,500.0
2005-06-02 12:35:00,60.63,60.64,60.63,60.64,400.0,47.432,47.4398,47.432,47.4398,400.0
2005-06-02 12:40:00,60.62,60.63,60.62,60.63,300.0,47.4242,47.432,47.4242,47.432,300.0
2005-06-02 12:45:00,60.66,60.66,60.63,60.64,600.0,47.4555,47.4555,47.432,47.4398,600.0
2005-06-02 12:50:00,60.62,60.63,60.62,60.63,400.0,47.4242,47.432,47.4242,47.432,400.0
2005-06-02 12:55:00,60.62,60.62,60.6,60.6,700.0,47.4242,47.4242,47.4085,47.4085,700.0
2005-06-02 13:00:00,60.6,60.6,60.6,60.6,0.0,47.4085,47.4085,47.4085,47.4085,0.0
2005-06-02 13:05:00,60.61,60.63,60.58,60.58,1700.0,47.4164,47.432,47.3929,47.3929,1700.0
2005-06-02 13:10:00,60.58,60.65,60.58,60.65,600.0,47.3929,47.4477,47.3929,47.4477,600.0
2005-06-02 13:15:00,60.65,60.66,60.58,60.58,1400.0,47.4477,47.4555,47.3929,47.3929,1400.0
2005-06-02 13:20:00,60.6,60.62,60.6,60.62,500.0,47.4085,47.4242,47.4085,47.4242,500.0
2005-06-02 13:25:00,60.63,60.63,60.57,60.62,1600.0,47.432,47.432,47.3851,47.4242,1600.0
2005-06-02 13:30:00,60.56,60.56,60.49,60.51,1100.0,47.3772,47.3772,47.3225,47.3381,1100.0
2005-06-02 13:35:00,60.51,60.51,60.5,60.5,300.0,47.3381,47.3381,47.3303,47.3303,300.0
2005-06-02 13:40:00,60.5,60.51,60.38,60.38,2200.0,47.3303,47.3381,47.2364,47.2364,2200.0
2005-06-02 13:45:00,60.41,60.42,60.4,60.42,1000.0,47.2599,47.2677,47.2521,47.2677,1000.0
2005-06-02 13:50:00,60.44,60.54,60.44,60.52,500.0,47.2834,47.3616,47.2834,47.346,500.0
2005-06-02 13:55:00,60.52,60.55,60.52,60.55,700.0,47.346,47.3694,47.346,47.3694,700.0
2005-06-02 14:00:00,60.51,60.55,60.51,60.55,1300.0,47.3381,47.3694,47.3381,47.3694,1300.0
2005-06-02 14:05:00,60.54,60.54,60.53,60.54,500.0,47.3616,47.3616,47.3538,47.3616,500.0
2005-06-02 14:10:00,60.54,60.54,60.51,60.51,900.0,47.3616,47.3616,47.3381,47.3381,900.0
2005-06-02 14:15:00,60.52,60.55,60.52,60.55,700.0,47.346,47.3694,47.346,47.3694,700.0
2005-06-02 14:20:00,60.55,60.55,60.54,60.55,300.0,47.3694,47.3694,47.3616,47.3694,300.0
2005-06-02 14:25:00,60.55,60.66,60.55,60.66,1100.0,47.3694,47.4555,47.3694,47.4555,1100.0
2005-06-02 14:30:00,60.61,60.65,60.58,60.65,1200.0,47.4164,47.4477,47.3929,47.4477,1200.0
2005-06-02 14:35:00,60.63,60.63,60.6,60.6,1400.0,47.432,47.432,47.4085,47.4085,1400.0
2005-06-02 14:40:00,60.61,60.61,60.61,60.61,100.0,47.4164,47.4164,47.4164,47.4164,100.0
2005-06-02 14:45:00,60.61,60.61,60.6,60.6,700.0,47.4164,47.4164,47.4085,47.4085,700.0
2005-06-02 14:50:00,60.61,60.61,60.61,60.61,1000.0,47.4164,47.4164,47.4164,47.4164,1000.0
2005-06-02 14:55:00,60.61,60.62,60.59,60.59,1100.0,47.4164,47.4242,47.4007,47.4007,1100.0
2005-06-02 15:00:00,60.59,60.62,60.59,60.62,300.0,47.4007,47.4242,47.4007,47.4242,300.0
2005-06-02 15:05:00,60.61,60.61,60.57,60.59,1700.0,47.4164,47.4164,47.3851,47.4007,1700.0
2005-06-02 15:10:00,60.57,60.6,60.54,60.6,1500.0,47.3851,47.4085,47.3616,47.4085,1500.0
2005-06-02 15:15:00,60.54,60.54,60.53,60.54,400.0,47.3616,47.3616,47.3538,47.3616,400.0
2005-06-02 15:20:00,60.52,60.53,60.52,60.52,1400.0,47.346,47.3538,47.346,47.346,1400.0
2005-06-02 15:25:00,60.52,60.53,60.51,60.51,2300.0,47.346,47.3538,47.3381,47.3381,2300.0
2005-06-02 15:30:00,60.47,60.48,60.43,60.44,1700.0,47.3068,47.3147,47.2755,47.2834,1700.0
2005-06-02 15:35:00,60.43,60.53,60.43,60.51,2900.0,47.2755,47.3538,47.2755,47.3381,2900.0
2005-06-02 15:40:00,60.54,60.57,60.51,60.56,2400.0,47.3616,47.3851,47.3381,47.3772,2400.0
2005-06-02 15:45:00,60.56,60.56,60.45,60.47,4300.0,47.3772,47.3772,47.2912,47.3068,4300.0
2005-06-02 15:50:00,60.46,60.47,60.46,60.47,4600.0,47.299,47.3068,47.299,47.3068,4600.0
2005-06-02 15:55:00,60.49,60.49,60.44,60.44,5400.0,47.3225,47.3225,47.2834,47.2834,5400.0
2005-06-03 09:30:00,60.46,60.54,60.39,60.39,6700.0,47.299,47.3616,47.2443,47.2443,6700.0
2005-06-03 09:35:00,60.4,60.45,60.19,60.26,6100.0,47.2521,47.2912,47.0878,47.1426,6100.0
2005-06-03 09:40:00,60.28,60.52,60.28,60.45,3700.0,47.1582,47.346,47.1582,47.2912,3700.0
2005-06-03 09:45:00,60.51,60.65,60.51,60.65,1700.0,47.3381,47.4477,47.3381,47.4477,1700.0
2005-06-03 09:50:00,60.64,60.64,60.55,60.58,3700.0,47.4398,47.4398,47.3694,47.3929,3700.0
2005-06-03 09:55:00,60.58,60.65,60.58,60.65,900.0,47.3929,47.4477,47.3929,47.4477,900.0
2005-06-03 10:00:00,60.6,60.65,60.42,60.42,5200.0,47.4085,47.4477,47.2677,47.2677,5200.0
2005-06-03 10:05:00,60.4,60.48,60.39,60.48,1800.0,47.2521,47.3147,47.2443,47.3147,1800.0
2005-06-03 10:10:00,60.43,60.46,60.43,60.44,2000.0,47.2755,47.299,47.2755,47.2834,2000.0
2005-06-03 10:15:00,60.43,60.46,60.43,60.46,2100.0,47.2755,47.299,47.2755,47.299,2100.0
2005-06-03 10:20:00,60.46,60.55,60.45,60.46,2400.0,47.299,47.3694,47.2912,47.299,2400.0
2005-06-03 10:25:00,60.48,60.48,60.48,60.48,700.0,47.3147,47.3147,47.3147,47.3147,700.0
2005-06-03 10:30:00,60.51,60.55,60.45,60.55,3500.0,47.3381,47.3694,47.2912,47.3694,3500.0
2005-06-03 10:35:00,60.57,60.61,60.57,60.59,1900.0,47.3851,47.4164,47.3851,47.4007,1900.0
2005-06-03 10:40:00,60.6,60.61,60.59,60.59,1000.0,47.4085,47.4164,47.4007,47.4007,1000.0
2005-06-03 10:45:00,60.59,60.6,60.59,60.6,1100.0,47.4007,47.4085,47.4007,47.4085,1100.0
2005-06-03 10:50:00,60.59,60.59,60.5,60.51,2600.0,47.4007,47.4007,47.3303,47.3381,2600.0
2005-06-03 10:55:00,60.51,60.51,60.51,60.51,100.0,47.3381,47.3381,47.3381,47.3381,100.0
2005-06-03 11:00:00,60.54,60.54,60.49,60.53,1400.0,47.3616,47.3616,47.3225,47.3538,1400.0
2005-06-03 11:05:00,60.52,60.52,60.49,60.49,1600.0,47.346,47.346,47.3225,47.3225,1600.0
2005-06-03 11:10:00,60.49,60.49,60.45,60.45,400.0,47.3225,47.3225,47.2912,47.2912,400.0
2005-06-03 11:15:00,60.46,60.47,60.4,60.4,2100.0,47.299,47.3068,47.2521,47.2521,2100.0
2005-06-03 11:20:00,60.44,60.45,60.44,60.45,1700.0,47.2834,47.2912,47.2834,47.2912,1700.0
2005-06-03 11:25:00,60.45,60.47,60.45,60.47,1800.0,47.2912,47.3068,47.2912,47.3068,1800.0
2005-06-03 11:30:00,60.46,60.46,60.43,60.43,500.0,47.299,47.299,47.2755,47.2755,500.0
2005-06-03 11:35:00,60.45,60.46,60.22,60.22,7300.0,47.2912,47.299,47.1113,47.1113,7300.0
2005-06-03 11:40:00,60.18,60.23,60.16,60.18,4000.0,47.08,47.1191,47.0643,47.08,4000.0
2005-06-03 11:45:00,60.17,60.17,60.1,60.1,7400.0,47.0721,47.0721,47.0174,47.0174,7400.0
2005-06-03 11:50:00,60.11,60.13,60.03,60.03,9200.0,47.0252,47.0409,46.9626,46.9626,9200.0
2005-06-03 11:55:00,60.0,60.0,60.0,60.0,1600.0,46.9391,46.9391,46.9391,46.9391,1600.0
2005-06-03 12:00:00,59.94,59.95,59.93,59.95,2600.0,46.8922,46.9,46.8844,46.9,2600.0
2005-06-03 12:05:00,59.97,59.97,59.87,59.9,3600.0,46.9157,46.9157,46.8374,46.8609,3600.0
2005-06-03 12:10:00,59.87,59.87,59.81,59.84,4500.0,46.8374,46.8374,46.7905,46.814,4500.0
2005-06-03 12:15:00,59.81,59.81,59.8,59.8,700.0,46.7905,46.7905,46.7827,46.7827,700.0
2005-06-03 12:20:00,59.8,59.81,59.8,59.81,1600.0,46.7827,46.7905,46.7827,46.7905,1600.0
2005-06-03 12:25:00,59.81,59.85,59.81,59.85,1900.0,46.7905,46.8218,46.7905,46.8218,1900.0
2005-06-03 12:30:00,59.84,59.84,59.81,59.83,4100.0,46.814,46.814,46.7905,46.8062,4100.0
2005-06-03 12:35:00,59.83,59.96,59.81,59.96,6100.0,46.8062,46.9079,46.7905,46.9079,6100.0
2005-06-03 12:40:00,59.94,59.97,59.94,59.97,1600.0,46.8922,46.9157,46.8922,46.9157,1600.0
2005-06-03 12:45:00,59.98,60.0,59.96,60.0,3800.0,46.9235,46.9391,46.9079,46.9391,3800.0
2005-06-03 12:50:00,60.0,60.05,60.0,60.01,4500.0,46.9391,46.9783,46.9391,46.947,4500.0
2005-06-03 12:55:00,60.01,60.01,59.99,60.0,1800.0,46.947,46.947,46.9313,46.9391,1800.0
2005-06-03 13:00:00,59.98,59.98,59.89,59.89,2300.0,46.9235,46.9235,46.8531,46.8531,2300.0
2005-06-03 13:05:00,59.9,59.93,59.9,59.91,1500.0,46.8609,46.8844,46.8609,46.8687,1500.0
2005-06-03 13:10:00,59.92,60.03,59.92,60.03,3700.0,46.8766,46.9626,46.8766,46.9626,3700.0
2005-06-03 13:15:00,60.02,60.09,60.0,60.06,3700.0,46.9548,47.0096,46.9391,46.9861,3700.0
2005-06-03 13:20:00,60.04,60.07,60.04,60.07,1400.0,46.9704,46.9939,46.9704,46.9939,1400.0
2005-06-03 13:25:00,60.04,60.09,60.04,60.09,2400.0,46.9704,47.0096,46.9704,47.0096,2400.0
2005-06-03 13:30:00,60.16,60.18,60.15,60.16,2600.0,47.0643,47.08,47.0565,47.0643,2600.0
2005-06-03 13:35:00,60.15,60.15,60.06,60.09,2500.0,47.0565,47.0565,46.9861,47.0096,2500.0
2005-06-03 13:40:00,60.09,60.09,60.09,60.09,600.0,47.0096,47.0096,47.0096,47.0096,600.0
2005-06-03 13:45:00,60.13,60.21,60.13,60.21,4100.0,47.0409,47.1034,47.0409,47.1034,4100.0
2005-06-03 13:50:00,60.21,60.22,60.17,60.17,2600.0,47.1034,47.1113,47.0721,47.0721,2600.0
2005-06-03 13:55:00,60.18,60.22,60.18,60.2,1800.0,47.08,47.1113,47.08,47.0956,1800.0
2005-06-03 14:00:00,60.2,60.22,60.15,60.15,1900.0,47.0956,47.1113,47.0565,47.0565,1900.0
2005-06-03 14:05:00,60.15,60.22,60.15,60.22,1900.0,47.0565,47.1113,47.0565,47.1113,1900.0
2005-06-03 14:10:00,60.24,60.24,60.17,60.17,2700.0,47.1269,47.1269,47.0721,47.0721,2700.0
2005-06-03 14:15:00,60.17,60.26,60.16,60.25,5600.0,47.0721,47.1426,47.0643,47.1347,5600.0
2005-06-03 14:20:00,60.23,60.23,60.2,60.2,2000.0,47.1191,47.1191,47.0956,47.0956,2000.0
2005-06-03 14:25:00,60.21,60.21,60.17,60.17,2300.0,47.1034,47.1034,47.0721,47.0721,2300.0
2005-06-03 14:30:00,60.18,60.18,60.16,60.16,3300.0,47.08,47.08,47.0643,47.0643,3300.0
2005-06-03 14:35:00,60.16,60.16,60.1,60.11,1300.0,47.0643,47.0643,47.0174,47.0252,1300.0
2005-06-03 14:40:00,60.1,60.13,60.1,60.12,4600.0,47.0174,47.0409,47.0174,47.033,4600.0
2005-06-03 14:45:00,60.12,60.12,60.06,60.07,2200.0,47.033,47.033,46.9861,46.9939,2200.0
2005-06-03 14:50:00,60.08,60.09,59.93,59.97,3800.0,47.0017,47.0096,46.8844,46.9157,3800.0
2005-06-03 14:55:00,59.98,60.03,59.98,60.01,2500.0,46.9235,46.9626,46.9235,46.947,2500.0
2005-06-03 15:00:00,60.0,60.04,59.99,60.04,1400.0,46.9391,46.9704,46.9313,46.9704,1400.0
2005-06-03 15:05:00,60.05,60.11,60.05,60.11,1500.0,46.9783,47.0252,46.9783,47.0252,1500.0
2005-06-03 15:10:00,60.11,60.11,60.09,60.09,900.0,47.0252,47.0252,47.0096,47.0096,900.0
2005-06-03 15:15:00,60.07,60.07,60.01,60.07,1200.0,46.9939,46.9939,46.947,46.9939,1200.0
2005-06-03 15:20:00,60.06,60.06,59.99,60.0,1700.0,46.9861,46.9861,46.9313,46.9391,1700.0
2005-06-03 15:25:00,60.01,60.01,59.99,59.99,1100.0,46.947,46.947,46.9313,46.9313,1100.0
2005-06-03 15:30:00,59.99,60.0,59.99,60.0,800.0,46.9313,46.9391,46.9313,46.9391,800.0
2005-06-03 15:35:00,60.01,60.13,60.01,60.06,3100.0,46.947,47.0409,46.947,46.9861,3100.0
2005-06-03 15:40:00,60.07,60.11,60.07,60.11,1200.0,46.9939,47.0252,46.9939,47.0252,1200.0
2005-06-03 15:45:00,60.12,60.12,60.1,60.11,4700.0,47.033,47.033,47.0174,47.0252,4700.0
2005-06-03 15:50:00,60.11,60.11,60.07,60.07,2000.0,47.0252,47.0252,46.9939,46.9939,2000.0
2005-06-03 15:55:00,60.07,60.08,60.06,60.07,1600.0,46.9939,47.0017,46.9861,46.9939,1600.0
2005-06-06 09:30:00,60.0,60.24,59.95,60.15,6000.0,46.9391,47.1269,46.9,47.0565,6000.0
2005-06-06 09:35:00,60.15,60.29,60.15,60.29,4100.0,47.0565,47.166,47.0565,47.166,4100.0
2005-06-06 09:40:00,60.3,60.43,60.18,60.28,2600.0,47.1738,47.2755,47.08,47.1582,2600.0
2005-06-06 09:45:00,60.24,60.24,60.02,60.1,6700.0,47.1269,47.1269,46.9548,47.0174,6700.0
2005-06-06 09:50:00,60.03,60.16,59.95,59.95,5600.0,46.9626,47.0643,46.9,46.9,5600.0
2005-06-06 09:55:00,59.94,60.15,59.94,60.08,4100.0,46.8922,47.0565,46.8922,47.0017,4100.0
2005-06-06 10:00:00,60.08,60.08,60.08,60.08,300.0,47.0017,47.0017,47.0017,47.0017,300.0
2005-06-06 10:05:00,60.08,60.09,60.08,60.08,1100.0,47.0017,47.0096,47.0017,47.0017,1100.0
2005-06-06 10:10:00,60.08,60.08,60.04,60.06,1400.0,47.0017,47.0017,46.9704,46.9861,1400.0
2005-06-06 10:15:00,60.06,60.22,60.06,60.22,2500.0,46.9861,47.1113,46.9861,47.1113,2500.0
2005-06-06 10:20:00,60.22,60.23,60.18,60.2,1200.0,47.1113,47.1191,47.08,47.0956,1200.0
2005-06-06 10:25:00,60.25,60.26,60.2,60.21,2000.0,47.1347,47.1426,47.0956,47.1034,2000.0
2005-06-06 10:30:00,60.18,60.25,60.18,60.25,3000.0,47.08,47.1347,47.08,47.1347,3000.0
2005-06-06 10:35:00,60.24,60.26,60.24,60.26,2300.0,47.1269,47.1426,47.1269,47.1426,2300.0
2005-06-06 10:40:00,60.25,60.33,60.24,60.3,3500.0,47.1347,47.1973,47.1269,47.1738,3500.0
2005-06-06 10:45:00,60.27,60.28,60.27,60.28,600.0,47.1504,47.1582,47.1504,47.1582,600.0
2005-06-06 10:50:00,60.29,60.34,60.28,60.34,1600.0,47.166,47.2051,47.1582,47.2051,1600.0
2005-06-06 10:55:00,60.32,60.32,60.18,60.23,3000.0,47.1895,47.1895,47.08,47.1191,3000.0
2005-06-06 11:00:00,60.26,60.26,60.26,60.26,400.0,47.1426,47.1426,47.1426,47.1426,400.0
2005-06-06 11:05:00,60.26,60.32,60.26,60.28,800.0,47.1426,47.1895,47.1426,47.1582,800.0
2005-06-06 11:10:00,60.27,60.31,60.26,60.3,3200.0,47.1504,47.1817,47.1426,47.1738,3200.0
2005-06-06 11:15:00,60.31,60.35,60.31,60.34,1500.0,47.1817,47.213,47.1817,47.2051,1500.0
2005-06-06 11:20:00,60.34,60.36,60.34,60.36,400.0,47.2051,47.2208,47.2051,47.2208,400.0
2005-06-06 11:25:00,60.4,60.47,60.35,60.35,2300.0,47.2521,47.3068,47.213,47.213,2300.0
2005-06-06 11:30:00,60.35,60.36,60.35,60.36,900.0,47.213,47.2208,47.213,47.2208,900.0
2005-06-06 11:35:00,60.37,60.39,60.36,60.38,800.0,47.2286,47.2443,47.2208,47.2364,800.0
2005-06-06 11:40:00,60.38,60.38,60.37,60.38,1300.0,47.2364,47.2364,47.2286,47.2364,1300.0
2005-06-06 11:45:00,60.37,60.42,60.37,60.42,2100.0,47.2286,47.2677,47.2286,47.2677,2100.0
2005-06-06 11:50:00,60.44,60.44,60.4,60.44,900.0,47.2834,47.2834,47.2521,47.2834,900.0
2005-06-06 11:55:00,60.46,60.46,60.43,60.44,2600.0,47.299,47.299,47.2755,47.2834,2600.0
2005-06-06 12:00:00,60.44,60.47,60.44,60.47,1600.0,47.2834,47.3068,47.2834,47.3068,1600.0
2005-06-06 12:05:00,60.52,60.52,60.5,60.5,300.0,47.346,47.346,47.3303,47.3303,300.0
2005-06-06 12:10:00,60.5,60.55,60.5,60.55,1200.0,47.3303,47.3694,47.3303,47.3694,1200.0
2005-06-06 12:15:00,60.59,60.66,60.59,60.66,1200.0,47.4007,47.4555,47.4007,47.4555,1200.0
2005-06-06 12:20:00,60.68,60.68,60.63,60.63,900.0,47.4711,47.4711,47.432,47.432,900.0
2005-06-06 12:25:00,60.64,60.64,60.52,60.53,1800.0,47.4398,47.4398,47.346,47.3538,1800.0
2005-06-06 12:30:00,60.53,60.53,60.53,60.53,700.0,47.3538,47.3538,47.3538,47.3538,700.0
2005-06-06 12:35:00,60.53,60.53,60.5,60.51,2300.0,47.3538,47.3538,47.3303,47.3381,2300.0
2005-06-06 12:40:00,60.53,60.53,60.5,60.5,900.0,47.3538,47.3538,47.3303,47.3303,900.0
2005-06-06 12:45:00,60.51,60.55,60.51,60.55,1500.0,47.3381,47.3694,47.3381,47.3694,1500.0
2005-06-06 12:50:00,60.55,60.59,60.55,60.58,1000.0,47.3694,47.4007,47.3694,47.3929,1000.0
2005-06-06 12:55:00,60.54,60.54,60.51,60.51,1600.0,47.3616,47.3616,47.3381,47.3381,1600.0
2005-06-06 13:00:00,60.54,60.54,60.51,60.51,3700.0,47.3616,47.3616,47.3381,47.3381,3700.0
2005-06-06 13:05:00,60.5,60.52,60.5,60.51,500.0,47.3303,47.346,47.3303,47.3381,500.0
2005-06-06 13:10:00,60.5,60.52,60.5,60.52,1000.0,47.3303,47.346,47.3303,47.346,1000.0
2005-06-06 13:15:00,60.5,60.54,60.5,60.54,1200.0,47.3303,47.3616,47.3303,47.3616,1200.0
2005-06-06 13:20:00,60.53,60.54,60.53,60.54,600.0,47.3538,47.3616,47.3538,47.3616,600.0
2005-06-06 13:25:00,60.54,60.57,60.54,60.57,1000.0,47.3616,47.3851,47.3616,47.3851,1000.0
2005-06-06 13:30:00,60.54,60.55,60.54,60.55,500.0,47.3616,47.3694,47.3616,47.3694,500.0
2005-06-06 13:35:00,60.52,60.52,60.52,60.52,1500.0,47.346,47.346,47.346,47.346,1500.0
2005-06-06 13:40:00,60.52,60.53,60.52,60.53,500.0,47.346,47.3538,47.346,47.3538,500.0
2005-06-06 13:45:00,60.53,60.55,60.53,60.53,1300.0,47.3538,47.3694,47.3538,47.3538,1300.0
2005-06-06 13:50:00,60.56,60.64,60.56,60.6,4000.0,47.3772,47.4398,47.3772,47.4085,4000.0
2005-06-06 13:55:00,60.6,60.6,60.58,60.59,1700.0,47.4085,47.4085,47.3929,47.4007,1700.0
2005-06-06 14:00:00,60.58,60.58,60.57,60.57,300.0,47.3929,47.3929,47.3851,47.3851,300.0
2005-06-06 14:05:00,60.58,60.63,60.58,60.61,1400.0,47.3929,47.432,47.3929,47.4164,1400.0
2005-06-06 14:10:00,60.61,60.64,60.61,60.63,900.0,47.4164,47.4398,47.4164,47.432,900.0
2005-06-06 14:15:00,60.63,60.64,60.59,60.59,2900.0,47.432,47.4398,47.4007,47.4007,2900.0
2005-06-06 14:20:00,60.59,60.68,60.59,60.62,4000.0,47.4007,47.4711,47.4007,47.4242,4000.0
2005-06-06 14:25:00,60.63,60.71,60.63,60.71,3800.0,47.432,47.4946,47.432,47.4946,3800.0
2005-06-06 14:30:00,60.71,60.74,60.67,60.74,1700.0,47.4946,47.5181,47.4633,47.5181,1700.0
2005-06-06 14:35:00,60.74,60.75,60.74,60.75,3300.0,47.5181,47.5259,47.5181,47.5259,3300.0
2005-06-06 14:40:00,60.75,60.75,60.7,60.7,4400.0,47.5259,47.5259,47.4868,47.4868,4400.0
2005-06-06 14:45:00,60.72,60.75,60.72,60.74,2000.0,47.5024,47.5259,47.5024,47.5181,2000.0
2005-06-06 14:50:00,60.78,60.83,60.77,60.83,6600.0,47.5494,47.5885,47.5415,47.5885,6600.0
2005-06-06 14:55:00,60.81,60.84,60.8,60.84,1200.0,47.5728,47.5963,47.565,47.5963,1200.0
2005-06-06 15:00:00,60.84,60.84,60.78,60.8,11100.0,47.5963,47.5963,47.5494,47.565,11100.0
2005-06-06 15:05:00,60.8,60.81,60.72,60.73,2200.0,47.565,47.5728,47.5024,47.5102,2200.0
2005-06-06 15:10:00,60.72,60.73,60.72,60.73,1800.0,47.5024,47.5102,47.5024,47.5102,1800.0
2005-06-06 15:15:00,60.72,60.76,60.72,60.76,1800.0,47.5024,47.5337,47.5024,47.5337,1800.0
2005-06-06 15:20:00,60.78,60.83,60.78,60.82,2800.0,47.5494,47.5885,47.5494,47.5807,2800.0
2005-06-06 15:25:00,60.8,60.85,60.8,60.85,3300.0,47.565,47.6041,47.565,47.6041,3300.0
2005-06-06 15:30:00,60.85,60.89,60.79,60.82,3800.0,47.6041,47.6354,47.5572,47.5807,3800.0
2005-06-06 15:35:00,60.82,60.88,60.82,60.86,3500.0,47.5807,47.6276,47.5807,47.6119,3500.0
2005-06-06 15:40:00,60.86,60.88,60.85,60.86,4500.0,47.6119,47.6276,47.6041,47.6119,4500.0
2005-06-06 15:45:00,60.87,60.91,60.87,60.91,9000.0,47.6198,47.6511,47.6198,47.6511,9000.0
2005-06-06 15:50:00,60.91,60.95,60.91,60.93,9700.0,47.6511,47.6824,47.6511,47.6667,9700.0
2005-06-06 15:55:00,60.92,60.92,60.87,60.89,5800.0,47.6589,47.6589,47.6198,47.6354,5800.0
2005-06-07 09:30:00,60.99,61.0,60.93,61.0,4900.0,47.7136,47.7215,47.6667,47.7215,4900.0
2005-06-07 09:35:00,61.0,61.0,61.0,61.0,500.0,47.7215,47.7215,47.7215,47.7215,500.0
2005-06-07 09:40:00,61.0,61.0,60.87,60.88,3600.0,47.7215,47.7215,47.6198,47.6276,3600.0
2005-06-07 09:45:00,60.88,61.24,60.87,61.0,10700.0,47.6276,47.9092,47.6198,47.7215,10700.0
2005-06-07 09:50:00,61.03,61.1,61.0,61.03,8300.0,47.7449,47.7997,47.7215,47.7449,8300.0
2005-06-07 09:55:00,61.06,61.24,61.06,61.23,10000.0,47.7684,47.9092,47.7684,47.9014,10000.0
2005-06-07 10:00:00,61.21,61.35,61.19,61.25,7500.0,47.8858,47.9953,47.8701,47.917,7500.0
2005-06-07 10:05:00,61.25,61.39,61.24,61.39,3700.0,47.917,48.0266,47.9092,48.0266,3700.0
2005-06-07 10:10:00,61.45,61.68,61.45,61.68,5800.0,48.0735,48.2534,48.0735,48.2534,5800.0
2005-06-07 10:15:00,61.64,61.66,61.6,61.65,6800.0,48.2222,48.2378,48.1909,48.23,6800.0
2005-06-07 10:20:00,61.62,61.65,61.59,61.64,2700.0,48.2065,48.23,48.183,48.2222,2700.0
2005-06-07 10:25:00,61.66,61.7,61.65,61.69,3300.0,48.2378,48.2691,48.23,48.2613,3300.0
2005-06-07 10:30:00,61.69,61.7,61.67,61.67,1000.0,48.2613,48.2691,48.2456,48.2456,1000.0
2005-06-07 10:35:00,61.7,61.71,61.67,61.69,2300.0,48.2691,48.2769,48.2456,48.2613,2300.0
2005-06-07 10:40:00,61.69,61.69,61.66,61.66,1400.0,48.2613,48.2613,48.2378,48.2378,1400.0
2005-06-07 10:45:00,61.66,61.67,61.66,61.66,1300.0,48.2378,48.2456,48.2378,48.2378,1300.0
2005-06-07 10:50:00,61.66,61.66,61.64,61.66,1700.0,48.2378,48.2378,48.2222,48.2378,1700.0
2005-06-07 10:55:00,61.65,61.67,61.63,61.67,1300.0,48.23,48.2456,48.2143,48.2456,1300.0
2005-06-07 11:00:00,61.66,61.67,61.62,61.64,2000.0,48.2378,48.2456,48.2065,48.2222,2000.0
2005-06-07 11:05:00,61.67,61.77,61.67,61.71,4800.0,48.2456,48.3239,48.2456,48.2769,4800.0
2005-06-07 11:10:00,61.71,61.84,61.69,61.69,5500.0,48.2769,48.3786,48.2613,48.2613,5500.0
2005-06-07 11:15:00,61.65,61.74,61.65,61.74,800.0,48.23,48.3004,48.23,48.3004,800.0
2005-06-07 11:20:00,61.73,61.77,61.66,61.67,3100.0,48.2926,48.3239,48.2378,48.2456,3100.0
2005-06-07 11:25:00,61.67,61.82,61.67,61.78,1800.0,48.2456,48.363,48.2456,48.3317,1800.0
2005-06-07 11:30:00,61.79,61.89,61.78,61.87,10900.0,48.3395,48.4177,48.3317,48.4021,10900.0
2005-06-07 11:35:00,61.87,61.91,61.85,61.89,7300.0,48.4021,48.4334,48.3864,48.4177,7300.0
2005-06-07 11:40:00,61.88,61.89,61.84,61.85,2900.0,48.4099,48.4177,48.3786,48.3864,2900.0
2005-06-07 11:45:00,61.85,61.94,61.84,61.94,5200.0,48.3864,48.4568,48.3786,48.4568,5200.0
2005-06-07 11:50:00,61.9,61.94,61.9,61.94,1500.0,48.4256,48.4568,48.4256,48.4568,1500.0
2005-06-07 11:55:00,61.94,61.94,61.89,61.89,2700.0,48.4568,48.4568,48.4177,48.4177,2700.0
2005-06-07 12:00:00,61.95,61.95,61.9,61.95,3800.0,48.4647,48.4647,48.4256,48.4647,3800.0
2005-06-07 12:05:00,61.92,61.95,61.89,61.95,2800.0,48.4412,48.4647,48.4177,48.4647,2800.0
2005-06-07 12:10:00,61.95,61.95,61.93,61.94,700.0,48.4647,48.4647,48.449,48.4568,700.0
2005-06-07 12:15:00,61.94,61.99,61.94,61.98,4700.0,48.4568,48.496,48.4568,48.4881,4700.0
2005-06-07 12:20:00,61.95,61.96,61.91,61.91,1500.0,48.4647,48.4725,48.4334,48.4334,1500.0
2005-06-07 12:25:00,61.92,61.97,61.91,61.95,1600.0,48.4412,48.4803,48.4334,48.4647,1600.0
2005-06-07 12:30:00,61.94,62.0,61.94,61.96,2500.0,48.4568,48.5038,48.4568,48.4725,2500.0
2005-06-07 12:35:00,61.94,61.99,61.94,61.99,700.0,48.4568,48.496,48.4568,48.496,700.0
2005-06-07 12:40:00,61.97,61.99,61.97,61.98,1300.0,48.4803,48.496,48.4803,48.4881,1300.0
2005-06-07 12:45:00,61.97,62.25,61.96,62.25,24200.0,48.4803,48.6994,48.4725,48.6994,24200.0
2005-06-07 12:50:00,62.22,62.23,62.19,62.19,1800.0,48.6759,48.6837,48.6524,48.6524,1800.0
2005-06-07 12:55:00,62.2,62.2,62.16,62.17,800.0,48.6603,48.6603,48.629,48.6368,800.0
2005-06-07 13:00:00,62.16,62.16,62.09,62.15,6400.0,48.629,48.629,48.5742,48.6211,6400.0
2005-06-07 13:05:00,62.15,62.18,62.08,62.08,1800.0,48.6211,48.6446,48.5664,48.5664,1800.0
2005-06-07 13:10:00,62.08,62.08,62.07,62.07,500.0,48.5664,48.5664,48.5586,48.5586,500.0
2005-06-07 13:15:00,62.05,62.06,62.03,62.04,2200.0,48.5429,48.5507,48.5273,48.5351,2200.0
2005-06-07 13:20:00,62.04,62.05,62.02,62.03,2200.0,48.5351,48.5429,48.5194,48.5273,2200.0
2005-06-07 13:25:00,62.03,62.03,61.92,61.93,3100.0,48.5273,48.5273,48.4412,48.449,3100.0
2005-06-07 13:30:00,61.93,61.95,61.9,61.9,4200.0,48.449,48.4647,48.4256,48.4256,4200.0
2005-06-07 13:35:00,61.91,61.94,61.9,61.93,2300.0,48.4334,48.4568,48.4256,48.449,2300.0
2005-06-07 13:40:00,61.93,61.94,61.91,61.92,3700.0,48.449,48.4568,48.4334,48.4412,3700.0
2005-06-07 13:45:00,61.93,61.96,61.93,61.94,1400.0,48.449,48.4725,48.449,48.4568,1400.0
2005-06-07 13:50:00,61.96,61.96,61.9,61.91,11200.0,48.4725,48.4725,48.4256,48.4334,11200.0
2005-06-07 13:55:00,61.93,61.93,61.88,61.88,2300.0,48.449,48.449,48.4099,48.4099,2300.0
2005-06-07 14:00:00,61.87,61.88,61.84,61.87,3700.0,48.4021,48.4099,48.3786,48.4021,3700.0
2005-06-07 14:05:00,61.87,62.0,61.87,61.98,5100.0,48.4021,48.5038,48.4021,48.4881,5100.0
2005-06-07 14:10:00,61.98,61.98,61.77,61.82,14300.0,48.4881,48.4881,48.3239,48.363,14300.0
2005-06-07 14:15:00,61.82,61.97,61.8,61.97,10600.0,48.363,48.4803,48.3473,48.4803,10600.0
2005-06-07 14:20:00,61.96,61.97,61.89,61.94,8800.0,48.4725,48.4803,48.4177,48.4568,8800.0
2005-06-07 14:25:00,61.92,61.96,61.87,61.96,2300.0,48.4412,48.4725,48.4021,48.4725,2300.0
2005-06-07 14:30:00,61.96,61.97,61.92,61.94,4400.0,48.4725,48.4803,48.4412,48.4568,4400.0
2005-06-07 14:35:00,61.94,62.11,61.94,62.1,5600.0,48.4568,48.5898,48.4568,48.582,5600.0
2005-06-07 14:40:00,62.1,62.1,62.05,62.06,5500.0,48.582,48.582,48.5429,48.5507,5500.0
2005-06-07 14:45:00,62.05,62.05,62.02,62.03,5300.0,48.5429,48.5429,48.5194,48.5273,5300.0
2005-06-07 14:50:00,62.03,62.08,62.02,62.08,2200.0,48.5273,48.5664,48.5194,48.5664,2200.0
2005-06-07 14:55:00,62.08,62.16,62.07,62.09,3000.0,48.5664,48.629,48.5586,48.5742,3000.0
2005-06-07 15:00:00,62.1,62.19,62.0,62.01,3900.0,48.582,48.6524,48.5038,48.5116,3900.0
2005-06-07 15:05:00,61.99,62.03,61.98,62.03,4900.0,48.496,48.5273,48.4881,48.5273,4900.0
2005-06-07 15:10:00,62.02,62.07,62.0,62.02,11300.0,48.5194,48.5586,48.5038,48.5194,11300.0
2005-06-07 15:15:00,62.03,62.19,62.03,62.19,9300.0,48.5273,48.6524,48.5273,48.6524,9300.0
2005-06-07 15:20:00,62.18,62.19,62.05,62.06,6800.0,48.6446,48.6524,48.5429,48.5507,6800.0
2005-06-07 15:25:00,62.06,62.06,62.01,62.01,8100.0,48.5507,48.5507,48.5116,48.5116,8100.0
2005-06-07 15:30:00,62.02,62.02,61.87,61.87,7500.0,48.5194,48.5194,48.4021,48.4021,7500.0
2005-06-07 15:35:00,61.88,61.91,61.88,61.9,10500.0,48.4099,48.4334,48.4099,48.4256,10500.0
2005-06-07 15:40:00,61.9,61.91,61.87,61.9,11700.0,48.4256,48.4334,48.4021,48.4256,11700.0
2005-06-07 15:45:00,61.89,61.94,61.85,61.91,8400.0,48.4177,48.4568,48.3864,48.4334,8400.0
2005-06-07 15:50:00,61.91,61.91,61.79,61.84,10300.0,48.4334,48.4334,48.3395,48.3786,10300.0
2005-06-07 15:55:00,61.83,61.84,61.82,61.83,17600.0,48.3708,48.3786,48.363,48.3708,17600.0
2005-06-08 09:30:00,62.08,62.16,61.96,61.96,7200.0,48.5664,48.629,48.4725,48.4725,7200.0
2005-06-08 09:35:00,61.96,61.96,61.82,61.82,1700.0,48.4725,48.4725,48.363,48.363,1700.0
2005-06-08 09:40:00,61.75,61.75,61.68,61.68,3000.0,48.3082,48.3082,48.2534,48.2534,3000.0
2005-06-08 09:45:00,61.67,61.67,61.6,61.62,2300.0,48.2456,48.2456,48.1909,48.2065,2300.0
2005-06-08 09:50:00,61.6,61.74,61.6,61.74,4400.0,48.1909,48.3004,48.1909,48.3004,4400.0
2005-06-08 09:55:00,61.75,61.86,61.74,61.75,3700.0,48.3082,48.3943,48.3004,48.3082,3700.0
2005-06-08 10:00:00,61.8,61.8,61.64,61.64,300.0,48.3473,48.3473,48.2222,48.2222,300.0
2005-06-08 10:05:00,61.71,61.73,61.71,61.72,1700.0,48.2769,48.2926,48.2769,48.2847,1700.0
2005-06-08 10:10:00,61.68,61.68,61.66,61.67,700.0,48.2534,48.2534,48.2378,48.2456,700.0
2005-06-08 10:15:00,61.64,61.65,61.62,61.62,1000.0,48.2222,48.23,48.2065,48.2065,1000.0
2005-06-08 10:20:00,61.61,61.61,61.61,61.61,100.0,48.1987,48.1987,48.1987,48.1987,100.0
2005-06-08 10:25:00,61.6,61.61,61.5,61.5,1800.0,48.1909,48.1987,48.1126,48.1126,1800.0
2005-06-08 10:30:00,61.49,61.5,61.45,61.45,2300.0,48.1048,48.1126,48.0735,48.0735,2300.0
2005-06-08 10:35:00,61.43,61.44,61.33,61.35,14100.0,48.0579,48.0657,47.9796,47.9953,14100.0
2005-06-08 10:40:00,61.37,61.43,61.36,61.36,3100.0,48.0109,48.0579,48.0031,48.0031,3100.0
2005-06-08 10:45:00,61.41,61.53,61.41,61.53,3600.0,48.0422,48.1361,48.0422,48.1361,3600.0
2005-06-08 10:50:00,61.57,61.64,61.54,61.6,4400.0,48.1674,48.2222,48.1439,48.1909,4400.0
2005-06-08 10:55:00,61.61,61.7,61.61,61.66,2700.0,48.1987,48.2691,48.1987,48.2378,2700.0
2005-06-08 11:00:00,61.67,61.67,61.54,61.62,1900.0,48.2456,48.2456,48.1439,48.2065,1900.0
2005-06-08 11:05:00,61.61,61.61,61.52,61.53,2100.0,48.1987,48.1987,48.1283,48.1361,2100.0
2005-06-08 11:10:00,61.53,61.54,61.53,61.54,400.0,48.1361,48.1439,48.1361,48.1439,400.0
2005-06-08 11:15:00,61.56,61.59,61.54,61.59,1900.0,48.1596,48.183,48.1439,48.183,1900.0
2005-06-08 11:20:00,61.59,61.64,61.58,61.61,1700.0,48.183,48.2222,48.1752,48.1987,1700.0
2005-06-08 11:25:00,61.6,61.64,61.59,61.64,2300.0,48.1909,48.2222,48.183,48.2222,2300.0
2005-06-08 11:30:00,61.65,61.72,61.64,61.64,1900.0,48.23,48.2847,48.2222,48.2222,1900.0
2005-06-08 11:35:00,61.64,61.64,61.62,61.62,300.0,48.2222,48.2222,48.2065,48.2065,300.0
2005-06-08 11:40:00,61.62,61.65,61.6,61.6,1400.0,48.2065,48.23,48.1909,48.1909,1400.0
2005-06-08 11:45:00,61.59,61.6,61.58,61.58,1100.0,48.183,48.1909,48.1752,48.1752,1100.0
2005-06-08 11:50:00,61.59,61.64,61.58,61.58,4200.0,48.183,48.2222,48.1752,48.1752,4200.0
2005-06-08 11:55:00,61.6,61.64,61.6,61.6,2100.0,48.1909,48.2222,48.1909,48.1909,2100.0
2005-06-08 12:00:00,61.6,61.61,61.58,61.6,1000.0,48.1909,48.1987,48.1752,48.1909,1000.0
2005-06-08 12:05:00,61.62,61.62,61.54,61.54,1300.0,48.2065,48.2065,48.1439,48.1439,1300.0
2005-06-08 12:10:00,61.58,61.58,61.57,61.57,1300.0,48.1752,48.1752,48.1674,48.1674,1300.0
2005-06-08 12:15:00,61.58,61.59,61.58,61.59,500.0,48.1752,48.183,48.1752,48.183,500.0
2005-06-08 12:20:00,61.61,61.62,61.58,61.62,800.0,48.1987,48.2065,48.1752,48.2065,800.0
2005-06-08 12:25:00,61.6,61.6,61.55,61.55,900.0,48.1909,48.1909,48.1517,48.1517,900.0
2005-06-08 12:30:00,61.57,61.6,61.57,61.6,900.0,48.1674,48.1909,48.1674,48.1909,900.0
2005-06-08 12:35:00,61.61,61.62,61.6,61.62,800.0,48.1987,48.2065,48.1909,48.2065,800.0
2005-06-08 12:40:00,61.6,61.63,61.55,61.55,1400.0,48.1909,48.2143,48.1517,48.1517,1400.0
2005-06-08 12:45:00,61.54,61.55,61.54,61.54,1300.0,48.1439,48.1517,48.1439,48.1439,1300.0
2005-06-08 12:50:00,61.55,61.58,61.55,61.57,1200.0,48.1517,48.1752,48.1517,48.1674,1200.0
2005-06-08 12:55:00,61.57,61.57,61.51,61.51,900.0,48.1674,48.1674,48.1205,48.1205,900.0
2005-06-08 13:00:00,61.45,61.48,61.4,61.41,5800.0,48.0735,48.097,48.0344,48.0422,5800.0
2005-06-08 13:05:00,61.42,61.42,61.41,61.41,900.0,48.05,48.05,48.0422,48.0422,900.0
2005-06-08 13:10:00,61.43,61.43,61.33,61.35,2000.0,48.0579,48.0579,47.9796,47.9953,2000.0
2005-06-08 13:15:00,61.34,61.35,61.34,61.35,1300.0,47.9875,47.9953,47.9875,47.9953,1300.0
2005-06-08 13:20:00,61.34,61.34,61.31,61.31,500.0,47.9875,47.9875,47.964,47.964,500.0
2005-06-08 13:25:00,61.31,61.32,61.3,61.32,700.0,47.964,47.9718,47.9562,47.9718,700.0
2005-06-08 13:30:00,61.31,61.33,61.29,61.29,1300.0,47.964,47.9796,47.9483,47.9483,1300.0
2005-06-08 13:35:00,61.29,61.29,61.29,61.29,500.0,47.9483,47.9483,47.9483,47.9483,500.0
2005-06-08 13:40:00,61.29,61.3,61.29,61.3,900.0,47.9483,47.9562,47.9483,47.9562,900.0
2005-06-08 13:45:00,61.28,61.29,61.22,61.22,1800.0,47.9405,47.9483,47.8936,47.8936,1800.0
2005-06-08 13:50:00,61.2,61.2,61.08,61.08,2700.0,47.8779,47.8779,47.7841,47.7841,2700.0
2005-06-08 13:55:00,61.08,61.13,61.07,61.11,2800.0,47.7841,47.8232,47.7762,47.8075,2800.0
2005-06-08 14:00:00,61.1,61.12,61.07,61.07,1600.0,47.7997,47.8153,47.7762,47.7762,1600.0
2005-06-08 14:05:00,61.06,61.07,61.06,61.06,1500.0,47.7684,47.7762,47.7684,47.7684,1500.0
2005-06-08 14:10:00,61.04,61.04,60.94,60.94,1000.0,47.7528,47.7528,47.6745,47.6745,1000.0
2005-06-08 14:15:00,61.0,61.02,60.97,61.02,1400.0,47.7215,47.7371,47.698,47.7371,1400.0
2005-06-08 14:20:00,61.01,61.06,61.01,61.05,2300.0,47.7293,47.7684,47.7293,47.7606,2300.0
2005-06-08 14:25:00,61.04,61.04,60.91,60.94,1900.0,47.7528,47.7528,47.6511,47.6745,1900.0
2005-06-08 14:30:00,60.93,60.93,60.91,60.91,1600.0,47.6667,47.6667,47.6511,47.6511,1600.0
2005-06-08 14:35:00,60.9,60.94,60.9,60.94,1300.0,47.6432,47.6745,47.6432,47.6745,1300.0
2005-06-08 14:40:00,60.99,61.0,60.92,60.92,4200.0,47.7136,47.7215,47.6589,47.6589,4200.0
2005-06-08 14:45:00,60.92,60.92,60.88,60.88,1800.0,47.6589,47.6589,47.6276,47.6276,1800.0
2005-06-08 14:50:00,60.81,60.85,60.72,60.76,9300.0,47.5728,47.6041,47.5024,47.5337,9300.0
2005-06-08 14:55:00,60.76,60.76,60.71,60.71,1000.0,47.5337,47.5337,47.4946,47.4946,1000.0
2005-06-08 15:00:00,60.69,60.72,60.68,60.72,1700.0,47.479,47.5024,47.4711,47.5024,1700.0
2005-06-08 15:05:00,60.73,60.82,60.73,60.8,3200.0,47.5102,47.5807,47.5102,47.565,3200.0
2005-06-08 15:10:00,60.77,60.87,60.76,60.85,2000.0,47.5415,47.6198,47.5337,47.6041,2000.0
2005-06-08 15:15:00,60.85,60.92,60.85,60.91,2600.0,47.6041,47.6589,47.6041,47.6511,2600.0
2005-06-08 15:20:00,60.91,60.91,60.85,60.88,3100.0,47.6511,47.6511,47.6041,47.6276,3100.0
2005-06-08 15:25:00,60.9,60.91,60.89,60.89,2500.0,47.6432,47.6511,47.6354,47.6354,2500.0
2005-06-08 15:30:00,60.89,60.92,60.89,60.92,3300.0,47.6354,47.6589,47.6354,47.6589,3300.0
2005-06-08 15:35:00,60.9,60.96,60.89,60.96,2000.0,47.6432,47.6902,47.6354,47.6902,2000.0
2005-06-08 15:40:00,60.96,61.03,60.96,60.99,5400.0,47.6902,47.7449,47.6902,47.7136,5400.0
2005-06-08 15:45:00,61.0,61.05,61.0,61.05,3800.0,47.7215,47.7606,47.7215,47.7606,3800.0
2005-06-08 15:50:00,61.05,61.1,61.05,61.08,6700.0,47.7606,47.7997,47.7606,47.7841,6700.0
2005-06-08 15:55:00,61.08,61.09,61.07,61.07,7200.0,47.7841,47.7919,47.7762,47.7762,7200.0
2005-06-09 09:30:00,61.28,61.58,61.28,61.58,8400.0,47.9405,48.1752,47.9405,48.1752,8400.0
2005-06-09 09:35:00,61.63,61.63,60.87,60.87,15500.0,48.2143,48.2143,47.6198,47.6198,15500.0
2005-06-09 09:40:00,60.87,60.89,60.75,60.8,2400.0,47.6198,47.6354,47.5259,47.565,2400.0
2005-06-09 09:45:00,60.79,61.04,60.76,60.91,4200.0,47.5572,47.7528,47.5337,47.6511,4200.0
2005-06-09 09:50:00,61.0,61.0,60.88,60.98,1300.0,47.7215,47.7215,47.6276,47.7058,1300.0
2005-06-09 09:55:00,60.85,60.95,60.85,60.95,3200.0,47.6041,47.6824,47.6041,47.6824,3200.0
2005-06-09 10:00:00,60.94,60.95,60.6,60.82,8300.0,47.6745,47.6824,47.4085,47.5807,8300.0
2005-06-09 10:05:00,60.79,60.98,60.79,60.93,3000.0,47.5572,47.7058,47.5572,47.6667,3000.0
2005-06-09 10:10:00,60.94,60.94,60.69,60.69,2500.0,47.6745,47.6745,47.479,47.479,2500.0
2005-06-09 10:15:00,60.69,60.82,60.61,60.62,2100.0,47.479,47.5807,47.4164,47.4242,2100.0
2005-06-09 10:20:00,60.65,60.65,60.5,60.57,3200.0,47.4477,47.4477,47.3303,47.3851,3200.0
2005-06-09 10:25:00,60.55,60.6,60.55,60.6,2200.0,47.3694,47.4085,47.3694,47.4085,2200.0
2005-06-09 10:30:00,60.61,60.75,60.61,60.75,3900.0,47.4164,47.5259,47.4164,47.5259,3900.0
2005-06-09 10:35:00,60.75,60.75,60.71,60.75,1800.0,47.5259,47.5259,47.4946,47.5259,1800.0
2005-06-09 10:40:00,60.77,60.81,60.76,60.81,4500.0,47.5415,47.5728,47.5337,47.5728,4500.0
2005-06-09 10:45:00,60.78,60.82,60.64,60.82,7900.0,47.5494,47.5807,47.4398,47.5807,7900.0
2005-06-09 10:50:00,60.81,60.98,60.81,60.97,18900.0,47.5728,47.7058,47.5728,47.698,18900.0
2005-06-09 10:55:00,60.97,61.07,60.96,61.07,14800.0,47.698,47.7762,47.6902,47.7762,14800.0
2005-06-09 11:00:00,61.08,61.23,61.08,61.2,9600.0,47.7841,47.9014,47.7841,47.8779,9600.0
2005-06-09 11:05:00,61.19,61.32,61.19,61.25,7800.0,47.8701,47.9718,47.8701,47.917,7800.0
2005-06-09 11:10:00,61.24,61.25,61.11,61.11,2600.0,47.9092,47.917,47.8075,47.8075,2600.0
2005-06-09 11:15:00,61.11,61.19,61.1,61.13,3500.0,47.8075,47.8701,47.7997,47.8232,3500.0
2005-06-09 11:20:00,61.12,61.27,61.12,61.22,3300.0,47.8153,47.9327,47.8153,47.8936,3300.0
2005-06-09 11:25:00,61.19,61.21,61.14,61.18,4400.0,47.8701,47.8858,47.831,47.8623,4400.0
2005-06-09 11:30:00,61.19,61.19,61.14,61.19,1600.0,47.8701,47.8701,47.831,47.8701,1600.0
2005-06-09 11:35:00,61.21,61.42,61.18,61.42,3300.0,47.8858,48.05,47.8623,48.05,3300.0
2005-06-09 11:40:00,61.42,61.6,61.42,61.59,6200.0,48.05,48.1909,48.05,48.183,6200.0
2005-06-09 11:45:00,61.61,61.72,61.6,61.72,4700.0,48.1987,48.2847,48.1909,48.2847,4700.0
2005-06-09 11:50:00,61.68,61.76,61.68,61.73,4000.0,48.2534,48.316,48.2534,48.2926,4000.0
2005-06-09 11:55:00,61.74,61.76,61.68,61.68,3300.0,48.3004,48.316,48.2534,48.2534,3300.0
2005-06-09 12:00:00,61.71,62.05,61.71,62.05,9100.0,48.2769,48.5429,48.2769,48.5429,9100.0
2005-06-09 12:05:00,62.02,62.02,61.96,61.97,2000.0,48.5194,48.5194,48.4725,48.4803,2000.0
2005-06-09 12:10:00,61.96,61.96,61.9,61.93,600.0,48.4725,48.4725,48.4256,48.449,600.0
2005-06-09 12:15:00,61.91,61.94,61.85,61.85,1800.0,48.4334,48.4568,48.3864,48.3864,1800.0
2005-06-09 12:20:00,61.85,61.91,61.85,61.89,2200.0,48.3864,48.4334,48.3864,48.4177,2200.0
2005-06-09 12:25:00,61.93,62.15,61.93,62.15,2300.0,48.449,48.6211,48.449,48.6211,2300.0
2005-06-09 12:30:00,62.16,62.27,62.13,62.23,5700.0,48.629,48.715,48.6055,48.6837,5700.0
2005-06-09 12:35:00,62.26,62.36,62.24,62.25,2500.0,48.7072,48.7854,48.6915,48.6994,2500.0
2005-06-09 12:40:00,62.24,62.24,62.16,62.19,3200.0,48.6915,48.6915,48.629,48.6524,3200.0
2005-06-09 12:45:00,62.2,62.2,62.13,62.2,3400.0,48.6603,48.6603,48.6055,48.6603,3400.0
2005-06-09 12:50:00,62.19,62.19,62.16,62.18,1200.0,48.6524,48.6524,48.629,48.6446,1200.0
2005-06-09 12:55:00,62.19,62.34,62.19,62.27,6200.0,48.6524,48.7698,48.6524,48.715,6200.0
2005-06-09 13:00:00,62.26,62.27,62.17,62.2,7700.0,48.7072,48.715,48.6368,48.6603,7700.0
2005-06-09 13:05:00,62.2,62.21,62.15,62.21,5200.0,48.6603,48.6681,48.6211,48.6681,5200.0
2005-06-09 13:10:00,62.22,62.24,62.15,62.2,2900.0,48.6759,48.6915,48.6211,48.6603,2900.0
2005-06-09 13:15:00,62.19,62.19,62.15,62.16,2700.0,48.6524,48.6524,48.6211,48.629,2700.0
2005-06-09 13:20:00,62.15,62.17,62.15,62.15,7000.0,48.6211,48.6368,48.6211,48.6211,7000.0
2005-06-09 13:25:00,62.16,62.16,62.12,62.14,2400.0,48.629,48.629,48.5977,48.6133,2400.0
2005-06-09 13:30:00,62.14,62.14,62.13,62.14,700.0,48.6133,48.6133,48.6055,48.6133,700.0
2005-06-09 13:35:00,62.14,62.22,62.14,62.18,2500.0,48.6133,48.6759,48.6133,48.6446,2500.0
2005-06-09 13:40:00,62.16,62.16,62.16,62.16,300.0,48.629,48.629,48.629,48.629,300.0
2005-06-09 13:45:00,62.16,62.16,62.07,62.07,3700.0,48.629,48.629,48.5586,48.5586,3700.0
2005-06-09 13:50:00,62.07,62.07,62.04,62.05,1100.0,48.5586,48.5586,48.5351,48.5429,1100.0
2005-06-09 13:55:00,62.05,62.17,62.03,62.16,5500.0,48.5429,48.6368,48.5273,48.629,5500.0
2005-06-09 14:00:00,62.12,62.12,62.0,62.04,2100.0,48.5977,48.5977,48.5038,48.5351,2100.0
2005-06-09 14:05:00,62.04,62.06,61.99,62.02,4500.0,48.5351,48.5507,48.496,48.5194,4500.0
2005-06-09 14:10:00,62.05,62.09,62.04,62.09,1400.0,48.5429,48.5742,48.5351,48.5742,1400.0
2005-06-09 14:15:00,62.06,62.06,62.06,62.06,200.0,48.5507,48.5507,48.5507,48.5507,200.0
2005-06-09 14:20:00,62.07,62.07,61.93,61.93,4200.0,48.5586,48.5586,48.449,48.449,4200.0
2005-06-09 14:25:00,61.93,61.96,61.9,61.91,4500.0,48.449,48.4725,48.4256,48.4334,4500.0
2005-06-09 14:30:00,61.89,61.92,61.89,61.92,2800.0,48.4177,48.4412,48.4177,48.4412,2800.0
2005-06-09 14:35:00,61.96,62.04,61.96,62.0,700.0,48.4725,48.5351,48.4725,48.5038,700.0
2005-06-09 14:40:00,62.01,62.09,62.01,62.09,1300.0,48.5116,48.5742,48.5116,48.5742,1300.0
2005-06-09 14:45:00,62.06,62.07,62.05,62.05,1700.0,48.5507,48.5586,48.5429,48.5429,1700.0
2005-06-09 14:50:00,62.01,62.03,62.0,62.03,2600.0,48.5116,48.5273,48.5038,48.5273,2600.0
2005-06-09 14:55:00,62.03,62.03,61.97,61.97,800.0,48.5273,48.5273,48.4803,48.4803,800.0
2005-06-09 15:00:00,62.02,62.06,62.0,62.06,2100.0,48.5194,48.5507,48.5038,48.5507,2100.0
2005-06-09 15:05:00,62.05,62.05,62.01,62.02,1100.0,48.5429,48.5429,48.5116,48.5194,1100.0
2005-06-09 15:10:00,62.01,62.01,61.98,61.99,2500.0,48.5116,48.5116,48.4881,48.496,2500.0
2005-06-09 15:15:00,61.98,62.11,61.98,62.11,1600.0,48.4881,48.5898,48.4881,48.5898,1600.0
2005-06-09 15:20:00,62.12,62.13,62.08,62.09,2400.0,48.5977,48.6055,48.5664,48.5742,2400.0
2005-06-09 15:25:00,62.07,62.08,62.0,62.0,2000.0,48.5586,48.5664,48.5038,48.5038,2000.0
2005-06-09 15:30:00,62.01,62.01,62.0,62.0,1000.0,48.5116,48.5116,48.5038,48.5038,1000.0
2005-06-09 15:35:00,62.01,62.01,61.99,62.0,9500.0,48.5116,48.5116,48.496,48.5038,9500.0
2005-06-09 15:40:00,62.05,62.09,62.05,62.07,3900.0,48.5429,48.5742,48.5429,48.5586,3900.0
2005-06-09 15:45:00,62.07,62.08,62.07,62.07,7500.0,48.5586,48.5664,48.5586,48.5586,7500.0
2005-06-09 15:50:00,62.08,62.08,62.06,62.08,16800.0,48.5664,48.5664,48.5507,48.5664,16800.0
2005-06-09 15:55:00,62.06,62.07,62.01,62.01,12300.0,48.5507,48.5586,48.5116,48.5116,12300.0
2005-06-10 09:30:00,61.97,61.97,61.9,61.9,4800.0,48.4803,48.4803,48.4256,48.4256,4800.0
2005-06-10 09:35:00,61.88,62.09,61.88,62.09,1600.0,48.4099,48.5742,48.4099,48.5742,1600.0
2005-06-10 09:40:00,62.1,62.38,62.1,62.38,5400.0,48.582,48.8011,48.582,48.8011,5400.0
2005-06-10 09:45:00,62.29,62.38,62.28,62.32,3000.0,48.7307,48.8011,48.7228,48.7541,3000.0
2005-06-10 09:50:00,62.23,62.23,62.14,62.14,2200.0,48.6837,48.6837,48.6133,48.6133,2200.0
2005-06-10 09:55:00,62.16,62.2,61.98,61.98,3100.0,48.629,48.6603,48.4881,48.4881,3100.0
2005-06-10 10:00:00,61.99,62.02,61.99,62.0,700.0,48.496,48.5194,48.496,48.5038,700.0
2005-06-10 10:05:00,62.0,62.0,61.9,61.9,1300.0,48.5038,48.5038,48.4256,48.4256,1300.0
2005-06-10 10:10:00,61.88,61.88,61.81,61.83,1000.0,48.4099,48.4099,48.3551,48.3708,1000.0
2005-06-10 10:15:00,61.9,61.9,61.85,61.9,2800.0,48.4256,48.4256,48.3864,48.4256,2800.0
2005-06-10 10:20:00,61.87,61.88,61.87,61.87,3800.0,48.4021,48.4099,48.4021,48.4021,3800.0
2005-06-10 10:25:00,61.87,61.89,61.87,61.89,900.0,48.4021,48.4177,48.4021,48.4177,900.0
2005-06-10 10:30:00,61.89,61.92,61.85,61.85,6800.0,48.4177,48.4412,48.3864,48.3864,6800.0
2005-06-10 10:35:00,61.85,61.99,61.85,61.99,1900.0,48.3864,48.496,48.3864,48.496,1900.0
2005-06-10 10:40:00,61.95,61.98,61.94,61.97,4100.0,48.4647,48.4881,48.4568,48.4803,4100.0
2005-06-10 10:45:00,61.95,61.95,61.9,61.9,800.0,48.4647,48.4647,48.4256,48.4256,800.0
2005-06-10 10:50:00,61.95,61.96,61.93,61.93,3600.0,48.4647,48.4725,48.449,48.449,3600.0
2005-06-10 10:55:00,61.93,61.93,61.93,61.93,0.0,48.449,48.449,48.449,48.449,0.0
2005-06-10 11:00:00,61.91,61.91,61.91,61.91,1200.0,48.4334,48.4334,48.4334,48.4334,1200.0
2005-06-10 11:05:00,61.91,61.92,61.91,61.91,3200.0,48.4334,48.4412,48.4334,48.4334,3200.0
2005-06-10 11:10:00,61.91,61.91,61.91,61.91,700.0,48.4334,48.4334,48.4334,48.4334,700.0
2005-06-10 11:15:00,61.92,61.92,61.91,61.92,1800.0,48.4412,48.4412,48.4334,48.4412,1800.0
2005-06-10 11:20:00,61.91,61.91,61.91,61.91,3100.0,48.4334,48.4334,48.4334,48.4334,3100.0
2005-06-10 11:25:00,61.91,61.93,61.91,61.92,5200.0,48.4334,48.449,48.4334,48.4412,5200.0
2005-06-10 11:30:00,61.91,61.91,61.91,61.91,3500.0,48.4334,48.4334,48.4334,48.4334,3500.0
2005-06-10 11:35:00,61.92,61.92,61.91,61.92,3900.0,48.4412,48.4412,48.4334,48.4412,3900.0
2005-06-10 11:40:00,61.92,61.92,61.89,61.89,2100.0,48.4412,48.4412,48.4177,48.4177,2100.0
2005-06-10 11:45:00,61.89,61.9,61.89,61.89,3200.0,48.4177,48.4256,48.4177,48.4177,3200.0
2005-06-10 11:50:00,61.9,61.92,61.9,61.91,2000.0,48.4256,48.4412,48.4256,48.4334,2000.0
2005-06-10 11:55:00,61.92,61.92,61.88,61.88,2200.0,48.4412,48.4412,48.4099,48.4099,2200.0
2005-06-10 12:00:00,61.85,61.85,61.83,61.85,4200.0,48.3864,48.3864,48.3708,48.3864,4200.0
2005-06-10 12:05:00,61.85,61.85,61.81,61.82,5900.0,48.3864,48.3864,48.3551,48.363,5900.0
2005-06-10 12:10:00,61.81,61.82,61.81,61.81,700.0,48.3551,48.363,48.3551,48.3551,700.0
2005-06-10 12:15:00,61.81,61.81,61.74,61.78,10500.0,48.3551,48.3551,48.3004,48.3317,10500.0
2005-06-10 12:20:00,61.74,61.74,61.72,61.72,2300.0,48.3004,48.3004,48.2847,48.2847,2300.0
2005-06-10 12:25:00,61.72,61.73,61.71,61.71,2300.0,48.2847,48.2926,48.2769,48.2769,2300.0
2005-06-10 12:30:00,61.71,61.74,61.71,61.72,500.0,48.2769,48.3004,48.2769,48.2847,500.0
2005-06-10 12:35:00,61.72,61.73,61.71,61.71,400.0,48.2847,48.2926,48.2769,48.2769,400.0
2005-06-10 12:40:00,61.73,61.73,61.71,61.71,600.0,48.2926,48.2926,48.2769,48.2769,600.0
2005-06-10 12:45:00,61.72,61.72,61.71,61.71,300.0,48.2847,48.2847,48.2769,48.2769,300.0
2005-06-10 12:50:00,61.71,61.73,61.71,61.73,1300.0,48.2769,48.2926,48.2769,48.2926,1300.0
2005-06-10 12:55:00,61.71,61.73,61.71,61.72,1000.0,48.2769,48.2926,48.2769,48.2847,1000.0
2005-06-10 13:00:00,61.71,61.74,61.71,61.74,3800.0,48.2769,48.3004,48.2769,48.3004,3800.0
2005-06-10 13:05:00,61.74,61.74,61.72,61.73,500.0,48.3004,48.3004,48.2847,48.2926,500.0
2005-06-10 13:10:00,61.71,61.76,61.71,61.73,1000.0,48.2769,48.316,48.2769,48.2926,1000.0
2005-06-10 13:15:00,61.74,61.77,61.73,61.77,400.0,48.3004,48.3239,48.2926,48.3239,400.0
2005-06-10 13:20:00,61.75,61.75,61.75,61.75,2400.0,48.3082,48.3082,48.3082,48.3082,2400.0
2005-06-10 13:25:00,61.74,61.75,61.73,61.73,600.0,48.3004,48.3082,48.2926,48.2926,600.0
2005-06-10 13:30:00,61.72,61.73,61.72,61.73,1400.0,48.2847,48.2926,48.2847,48.2926,1400.0
2005-06-10 13:35:00,61.7,61.77,61.7,61.77,1700.0,48.2691,48.3239,48.2691,48.3239,1700.0
2005-06-10 13:40:00,61.78,61.79,61.75,61.75,3700.0,48.3317,48.3395,48.3082,48.3082,3700.0
2005-06-10 13:45:00,61.74,61.75,61.72,61.72,1400.0,48.3004,48.3082,48.2847,48.2847,1400.0
2005-06-10 13:50:00,61.74,61.74,61.72,61.72,800.0,48.3004,48.3004,48.2847,48.2847,800.0
2005-06-10 13:55:00,61.72,61.72,61.7,61.71,400.0,48.2847,48.2847,48.2691,48.2769,400.0
2005-06-10 14:00:00,61.71,61.71,61.7,61.7,1800.0,48.2769,48.2769,48.2691,48.2691,1800.0
2005-06-10 14:05:00,61.71,61.71,61.65,61.65,8900.0,48.2769,48.2769,48.23,48.23,8900.0
2005-06-10 14:10:00,61.65,61.65,61.64,61.64,1100.0,48.23,48.23,48.2222,48.2222,1100.0
2005-06-10 14:15:00,61.64,61.67,61.64,61.67,3800.0,48.2222,48.2456,48.2222,48.2456,3800.0
2005-06-10 14:20:00,61.67,61.7,61.67,61.7,1400.0,48.2456,48.2691,48.2456,48.2691,1400.0
2005-06-10 14:25:00,61.71,61.71,61.68,61.68,4000.0,48.2769,48.2769,48.2534,48.2534,4000.0
2005-06-10 14:30:00,61.68,61.72,61.68,61.7,1900.0,48.2534,48.2847,48.2534,48.2691,1900.0
2005-06-10 14:35:00,61.73,61.75,61.73,61.75,1300.0,48.2926,48.3082,48.2926,48.3082,1300.0
2005-06-10 14:40:00,61.74,61.75,61.74,61.74,800.0,48.3004,48.3082,48.3004,48.3004,800.0
2005-06-10 14:45:00,61.7,61.7,61.65,61.65,3100.0,48.2691,48.2691,48.23,48.23,3100.0
2005-06-10 14:50:00,61.66,61.67,61.62,61.62,1700.0,48.2378,48.2456,48.2065,48.2065,1700.0
2005-06-10 14:55:00,61.61,61.64,61.6,61.64,5100.0,48.1987,48.2222,48.1909,48.2222,5100.0
2005-06-10 15:00:00,61.63,61.76,61.63,61.72,3200.0,48.2143,48.316,48.2143,48.2847,3200.0
2005-06-10 15:05:00,61.73,61.73,61.69,61.71,2700.0,48.2926,48.2926,48.2613,48.2769,2700.0
2005-06-10 15:10:00,61.71,61.81,61.71,61.81,1800.0,48.2769,48.3551,48.2769,48.3551,1800.0
2005-06-10 15:15:00,61.8,61.8,61.78,61.79,900.0,48.3473,48.3473,48.3317,48.3395,900.0
2005-06-10 15:20:00,61.79,61.79,61.74,61.77,4300.0,48.3395,48.3395,48.3004,48.3239,4300.0
2005-06-10 15:25:00,61.78,61.84,61.77,61.84,3600.0,48.3317,48.3786,48.3239,48.3786,3600.0
2005-06-10 15:30:00,61.84,61.89,61.84,61.89,4100.0,48.3786,48.4177,48.3786,48.4177,4100.0
2005-06-10 15:35:00,61.89,61.92,61.89,61.92,2900.0,48.4177,48.4412,48.4177,48.4412,2900.0
2005-06-10 15:40:00,61.92,61.94,61.92,61.93,1700.0,48.4412,48.4568,48.4412,48.449,1700.0
2005-06-10 15:45:00,61.93,61.93,61.87,61.92,5400.0,48.449,48.449,48.4021,48.4412,5400.0
2005-06-10 15:50:00,61.91,61.93,61.9,61.91,4100.0,48.4334,48.449,48.4256,48.4334,4100.0
2005-06-10 15:55:00,61.91,62.04,61.91,62.04,16600.0,48.4334,48.5351,48.4334,48.5351,16600.0
2005-06-13 09:30:00,61.98,61.98,61.97,61.98,8500.0,48.4881,48.4881,48.4803,48.4881,8500.0
2005-06-13 09:35:00,61.97,61.97,61.91,61.91,900.0,48.4803,48.4803,48.4334,48.4334,900.0
2005-06-13 09:40:00,61.9,61.9,61.72,61.76,2300.0,48.4256,48.4256,48.2847,48.316,2300.0
2005-06-13 09:45:00,61.7,61.89,61.7,61.8,1600.0,48.2691,48.4177,48.2691,48.3473,1600.0
2005-06-13 09:50:00,61.84,61.84,61.8,61.81,2700.0,48.3786,48.3786,48.3473,48.3551,2700.0
2005-06-13 09:55:00,61.79,61.83,61.79,61.81,2200.0,48.3395,48.3708,48.3395,48.3551,2200.0
2005-06-13 10:00:00,61.82,61.82,61.81,61.81,1800.0,48.363,48.363,48.3551,48.3551,1800.0
2005-06-13 10:05:00,61.8,61.8,61.75,61.75,1200.0,48.3473,48.3473,48.3082,48.3082,1200.0
2005-06-13 10:10:00,61.75,61.77,61.75,61.76,3400.0,48.3082,48.3239,48.3082,48.316,3400.0
2005-06-13 10:15:00,61.76,61.78,61.74,61.78,8000.0,48.316,48.3317,48.3004,48.3317,8000.0
2005-06-13 10:20:00,61.78,61.78,61.77,61.78,600.0,48.3317,48.3317,48.3239,48.3317,600.0
2005-06-13 10:25:00,61.77,61.78,61.75,61.76,5800.0,48.3239,48.3317,48.3082,48.316,5800.0
2005-06-13 10:30:00,61.76,61.9,61.76,61.9,3800.0,48.316,48.4256,48.316,48.4256,3800.0
2005-06-13 10:35:00,61.95,62.7,61.95,62.12,2200.0,48.4647,49.0514,48.4647,48.5977,2200.0
2005-06-13 10:40:00,62.04,62.06,61.96,62.06,3100.0,48.5351,48.5507,48.4725,48.5507,3100.0
2005-06-13 10:45:00,62.06,62.09,62.05,62.09,3000.0,48.5507,48.5742,48.5429,48.5742,3000.0
2005-06-13 10:50:00,62.09,62.09,62.03,62.08,1000.0,48.5742,48.5742,48.5273,48.5664,1000.0
2005-06-13 10:55:00,62.05,62.15,62.05,62.15,2300.0,48.5429,48.6211,48.5429,48.6211,2300.0
2005-06-13 11:00:00,62.15,62.2,62.15,62.2,4500.0,48.6211,48.6603,48.6211,48.6603,4500.0
2005-06-13 11:05:00,62.27,62.42,62.27,62.4,3600.0,48.715,48.8324,48.715,48.8167,3600.0
2005-06-13 11:10:00,62.4,62.45,62.3,62.31,3100.0,48.8167,48.8558,48.7385,48.7463,3100.0
2005-06-13 11:15:00,62.3,62.3,62.25,62.25,1200.0,48.7385,48.7385,48.6994,48.6994,1200.0
2005-06-13 11:20:00,62.25,62.25,62.23,62.23,1200.0,48.6994,48.6994,48.6837,48.6837,1200.0
2005-06-13 11:25:00,62.24,62.34,62.24,62.3,700.0,48.6915,48.7698,48.6915,48.7385,700.0
2005-06-13 11:30:00,62.33,62.37,62.33,62.35,500.0,48.762,48.7932,48.762,48.7776,500.0
2005-06-13 11:35:00,62.35,62.45,62.35,62.4,3000.0,48.7776,48.8558,48.7776,48.8167,3000.0
2005-06-13 11:40:00,62.39,62.39,62.37,62.37,300.0,48.8089,48.8089,48.7932,48.7932,300.0
2005-06-13 11:45:00,62.38,62.38,62.36,62.36,2200.0,48.8011,48.8011,48.7854,48.7854,2200.0
2005-06-13 11:50:00,62.36,62.36,62.34,62.35,2000.0,48.7854,48.7854,48.7698,48.7776,2000.0
2005-06-13 11:55:00,62.33,62.33,62.31,62.31,1900.0,48.762,48.762,48.7463,48.7463,1900.0
2005-06-13 12:00:00,62.29,62.3,62.29,62.3,1400.0,48.7307,48.7385,48.7307,48.7385,1400.0
2005-06-13 12:05:00,62.3,62.3,62.29,62.29,700.0,48.7385,48.7385,48.7307,48.7307,700.0
2005-06-13 12:10:00,62.29,62.29,62.29,62.29,0.0,48.7307,48.7307,48.7307,48.7307,0.0
2005-06-13 12:15:00,62.28,62.28,62.25,62.25,1400.0,48.7228,48.7228,48.6994,48.6994,1400.0
2005-06-13 12:20:00,62.26,62.26,62.23,62.23,2200.0,48.7072,48.7072,48.6837,48.6837,2200.0
2005-06-13 12:25:00,62.23,62.37,62.23,62.37,800.0,48.6837,48.7932,48.6837,48.7932,800.0
2005-06-13 12:30:00,62.29,62.31,62.28,62.3,1100.0,48.7307,48.7463,48.7228,48.7385,1100.0
2005-06-13 12:35:00,62.27,62.28,62.25,62.25,700.0,48.715,48.7228,48.6994,48.6994,700.0
2005-06-13 12:40:00,62.24,62.25,62.24,62.25,1200.0,48.6915,48.6994,48.6915,48.6994,1200.0
2005-06-13 12:45:00,62.25,62.28,62.25,62.27,1500.0,48.6994,48.7228,48.6994,48.715,1500.0
2005-06-13 12:50:00,62.25,62.38,62.25,62.38,2100.0,48.6994,48.8011,48.6994,48.8011,2100.0
2005-06-13 12:55:00,62.38,62.38,62.38,62.38,0.0,48.8011,48.8011,48.8011,48.8011,0.0
2005-06-13 13:00:00,62.32,62.32,62.32,62.32,100.0,48.7541,48.7541,48.7541,48.7541,100.0
2005-06-13 13:05:00,62.33,62.35,62.3,62.3,2800.0,48.762,48.7776,48.7385,48.7385,2800.0
2005-06-13 13:10:00,62.27,62.28,62.27,62.28,700.0,48.715,48.7228,48.715,48.7228,700.0
2005-06-13 13:15:00,62.26,62.29,62.24,62.29,2300.0,48.7072,48.7307,48.6915,48.7307,2300.0
2005-06-13 13:20:00,62.3,62.3,62.3,62.3,400.0,48.7385,48.7385,48.7385,48.7385,400.0
2005-06-13 13:25:00,62.3,62.32,62.3,62.32,2500.0,48.7385,48.7541,48.7385,48.7541,2500.0
2005-06-13 13:30:00,62.32,62.35,62.31,62.31,1900.0,48.7541,48.7776,48.7463,48.7463,1900.0
2005-06-13 13:35:00,62.31,62.31,62.31,62.31,0.0,48.7463,48.7463,48.7463,48.7463,0.0
2005-06-13 13:40:00,62.29,62.3,62.29,62.3,1000.0,48.7307,48.7385,48.7307,48.7385,1000.0
2005-06-13 13:45:00,62.29,62.29,62.29,62.29,500.0,48.7307,48.7307,48.7307,48.7307,500.0
2005-06-13 13:50:00,62.28,62.28,62.23,62.26,2000.0,48.7228,48.7228,48.6837,48.7072,2000.0
2005-06-13 13:55:00,62.24,62.24,62.19,62.19,2700.0,48.6915,48.6915,48.6524,48.6524,2700.0
2005-06-13 14:00:00,62.19,62.19,62.11,62.12,3400.0,48.6524,48.6524,48.5898,48.5977,3400.0
2005-06-13 14:05:00,62.11,62.2,62.11,62.2,4000.0,48.5898,48.6603,48.5898,48.6603,4000.0
2005-06-13 14:10:00,62.2,62.22,62.13,62.13,2300.0,48.6603,48.6759,48.6055,48.6055,2300.0
2005-06-13 14:15:00,62.12,62.13,62.1,62.1,3000.0,48.5977,48.6055,48.582,48.582,3000.0
2005-06-13 14:20:00,62.08,62.1,62.07,62.1,3000.0,48.5664,48.582,48.5586,48.582,3000.0
2005-06-13 14:25:00,62.11,62.15,62.1,62.11,2000.0,48.5898,48.6211,48.582,48.5898,2000.0
2005-06-13 14:30:00,62.09,62.11,62.07,62.11,3400.0,48.5742,48.5898,48.5586,48.5898,3400.0
2005-06-13 14:35:00,62.12,62.21,62.12,62.19,2000.0,48.5977,48.6681,48.5977,48.6524,2000.0
2005-06-13 14:40:00,62.17,62.18,62.17,62.18,2100.0,48.6368,48.6446,48.6368,48.6446,2100.0
2005-06-13 14:45:00,62.17,62.24,62.15,62.23,4300.0,48.6368,48.6915,48.6211,48.6837,4300.0
2005-06-13 14:50:00,62.23,62.24,62.23,62.24,1000.0,48.6837,48.6915,48.6837,48.6915,1000.0
2005-06-13 14:55:00,62.24,62.27,62.23,62.23,700.0,48.6915,48.715,48.6837,48.6837,700.0
2005-06-13 15:00:00,62.2,62.2,62.05,62.05,2200.0,48.6603,48.6603,48.5429,48.5429,2200.0
2005-06-13 15:05:00,62.05,62.06,62.01,62.02,4000.0,48.5429,48.5507,48.5116,48.5194,4000.0
2005-06-13 15:10:00,62.03,62.05,62.03,62.05,2000.0,48.5273,48.5429,48.5273,48.5429,2000.0
2005-06-13 15:15:00,62.04,62.04,61.92,61.94,9700.0,48.5351,48.5351,48.4412,48.4568,9700.0
2005-06-13 15:20:00,61.94,62.02,61.94,62.02,3500.0,48.4568,48.5194,48.4568,48.5194,3500.0
2005-06-13 15:25:00,62.03,62.03,62.02,62.03,900.0,48.5273,48.5273,48.5194,48.5273,900.0
2005-06-13 15:30:00,62.03,62.06,62.03,62.06,3000.0,48.5273,48.5507,48.5273,48.5507,3000.0
2005-06-13 15:35:00,62.15,62.16,62.11,62.16,5800.0,48.6211,48.629,48.5898,48.629,5800.0
2005-06-13 15:40:00,62.16,62.17,62.15,62.17,4000.0,48.629,48.6368,48.6211,48.6368,4000.0
2005-06-13 15:45:00,62.16,62.16,62.12,62.15,3700.0,48.629,48.629,48.5977,48.6211,3700.0
2005-06-13 15:50:00,62.15,62.15,62.11,62.13,4300.0,48.6211,48.6211,48.5898,48.6055,4300.0
2005-06-13 15:55:00,62.13,62.13,62.11,62.11,5000.0,48.6055,48.6055,48.5898,48.5898,5000.0
2005-06-14 09:30:00,62.12,62.19,61.95,61.96,4900.0,48.5977,48.6524,48.4647,48.4725,4900.0
2005-06-14 09:35:00,61.95,62.07,61.93,62.07,25000.0,48.4647,48.5586,48.449,48.5586,25000.0
2005-06-14 09:40:00,62.1,62.11,62.04,62.1,3300.0,48.582,48.5898,48.5351,48.582,3300.0
2005-06-14 09:45:00,62.16,62.24,62.13,62.14,4700.0,48.629,48.6915,48.6055,48.6133,4700.0
2005-06-14 09:50:00,62.11,62.13,62.05,62.06,1800.0,48.5898,48.6055,48.5429,48.5507,1800.0
2005-06-14 09:55:00,62.05,62.21,62.04,62.19,4500.0,48.5429,48.6681,48.5351,48.6524,4500.0
2005-06-14 10:00:00,62.18,62.18,62.13,62.13,1300.0,48.6446,48.6446,48.6055,48.6055,1300.0
2005-06-14 10:05:00,62.12,62.17,62.06,62.17,3800.0,48.5977,48.6368,48.5507,48.6368,3800.0
2005-06-14 10:10:00,62.17,62.23,62.16,62.23,2600.0,48.6368,48.6837,48.629,48.6837,2600.0
2005-06-14 10:15:00,62.23,62.25,62.23,62.23,2300.0,48.6837,48.6994,48.6837,48.6837,2300.0
2005-06-14 10:20:00,62.25,62.25,62.11,62.13,2900.0,48.6994,48.6994,48.5898,48.6055,2900.0
2005-06-14 10:25:00,62.12,62.19,62.12,62.19,800.0,48.5977,48.6524,48.5977,48.6524,800.0
2005-06-14 10:30:00,62.17,62.22,62.14,62.21,2700.0,48.6368,48.6759,48.6133,48.6681,2700.0
2005-06-14 10:35:00,62.22,62.36,62.22,62.36,1800.0,48.6759,48.7854,48.6759,48.7854,1800.0
2005-06-14 10:40:00,62.36,62.4,62.35,62.35,3100.0,48.7854,48.8167,48.7776,48.7776,3100.0
2005-06-14 10:45:00,62.35,62.35,62.31,62.34,600.0,48.7776,48.7776,48.7463,48.7698,600.0
2005-06-14 10:50:00,62.31,62.31,62.25,62.3,4200.0,48.7463,48.7463,48.6994,48.7385,4200.0
2005-06-14 10:55:00,62.28,62.38,62.28,62.3,2400.0,48.7228,48.8011,48.7228,48.7385,2400.0
2005-06-14 11:00:00,62.31,62.37,62.31,62.37,600.0,48.7463,48.7932,48.7463,48.7932,600.0
2005-06-14 11:05:00,62.37,62.4,62.37,62.4,1400.0,48.7932,48.8167,48.7932,48.8167,1400.0
2005-06-14 11:10:00,62.4,62.41,62.4,62.4,1400.0,48.8167,48.8245,48.8167,48.8167,1400.0
2005-06-14 11:15:00,62.4,62.41,62.4,62.41,1900.0,48.8167,48.8245,48.8167,48.8245,1900.0
2005-06-14 11:20:00,62.49,62.51,62.49,62.51,3100.0,48.8871,48.9028,48.8871,48.9028,3100.0
2005-06-14 11:25:00,62.51,62.51,62.46,62.47,3800.0,48.9028,48.9028,48.8637,48.8715,3800.0
2005-06-14 11:30:00,62.5,62.55,62.48,62.55,3400.0,48.8949,48.9341,48.8793,48.9341,3400.0
2005-06-14 11:35:00,62.54,62.58,62.52,62.52,1700.0,48.9262,48.9575,48.9106,48.9106,1700.0
2005-06-14 11:40:00,62.54,62.6,62.54,62.56,2200.0,48.9262,48.9732,48.9262,48.9419,2200.0
2005-06-14 11:45:00,62.53,62.62,62.53,62.62,900.0,48.9184,48.9888,48.9184,48.9888,900.0
2005-06-14 11:50:00,62.67,62.73,62.61,62.71,5200.0,49.0279,49.0749,48.981,49.0592,5200.0
2005-06-14 11:55:00,62.68,62.69,62.67,62.68,1700.0,49.0358,49.0436,49.0279,49.0358,1700.0
2005-06-14 12:00:00,62.67,62.68,62.67,62.68,400.0,49.0279,49.0358,49.0279,49.0358,400.0
2005-06-14 12:05:00,62.66,62.66,62.64,62.64,1200.0,49.0201,49.0201,49.0045,49.0045,1200.0
2005-06-14 12:10:00,62.62,62.62,62.62,62.62,100.0,48.9888,48.9888,48.9888,48.9888,100.0
2005-06-14 12:15:00,62.62,62.64,62.62,62.63,800.0,48.9888,49.0045,48.9888,48.9966,800.0
2005-06-14 12:20:00,62.64,62.64,62.56,62.57,2000.0,49.0045,49.0045,48.9419,48.9497,2000.0
2005-06-14 12:25:00,62.59,62.59,62.53,62.53,1000.0,48.9654,48.9654,48.9184,48.9184,1000.0
2005-06-14 12:30:00,62.54,62.54,62.51,62.51,200.0,48.9262,48.9262,48.9028,48.9028,200.0
2005-06-14 12:35:00,62.52,62.52,62.47,62.48,3200.0,48.9106,48.9106,48.8715,48.8793,3200.0
2005-06-14 12:40:00,62.48,62.48,62.46,62.48,1000.0,48.8793,48.8793,48.8637,48.8793,1000.0
2005-06-14 12:45:00,62.48,62.5,62.46,62.5,3200.0,48.8793,48.8949,48.8637,48.8949,3200.0
2005-06-14 12:50:00,62.52,62.52,62.5,62.5,800.0,48.9106,48.9106,48.8949,48.8949,800.0
2005-06-14 12:55:00,62.51,62.51,62.51,62.51,100.0,48.9028,48.9028,48.9028,48.9028,100.0
2005-06-14 13:00:00,62.47,62.47,62.47,62.47,800.0,48.8715,48.8715,48.8715,48.8715,800.0
2005-06-14 13:05:00,62.5,62.51,62.49,62.5,1800.0,48.8949,48.9028,48.8871,48.8949,1800.0
2005-06-14 13:10:00,62.49,62.49,62.41,62.44,2000.0,48.8871,48.8871,48.8245,48.848,2000.0
2005-06-14 13:15:00,62.43,62.47,62.43,62.45,500.0,48.8402,48.8715,48.8402,48.8558,500.0
2005-06-14 13:20:00,62.46,62.59,62.46,62.58,4100.0,48.8637,48.9654,48.8637,48.9575,4100.0
2005-06-14 13:25:00,62.58,62.62,62.58,62.62,2400.0,48.9575,48.9888,48.9575,48.9888,2400.0
2005-06-14 13:30:00,62.62,62.62,62.58,62.58,1100.0,48.9888,48.9888,48.9575,48.9575,1100.0
2005-06-14 13:35:00,62.59,62.61,62.59,62.61,400.0,48.9654,48.981,48.9654,48.981,400.0
2005-06-14 13:40:00,62.62,62.73,62.62,62.73,1700.0,48.9888,49.0749,48.9888,49.0749,1700.0
2005-06-14 13:45:00,62.73,62.82,62.73,62.82,2700.0,49.0749,49.1453,49.0749,49.1453,2700.0
2005-06-14 13:50:00,62.82,62.82,62.76,62.8,2600.0,49.1453,49.1453,49.0984,49.1296,2600.0
2005-06-14 13:55:00,62.81,62.94,62.81,62.94,3900.0,49.1375,49.2392,49.1375,49.2392,3900.0
2005-06-14 14:00:00,62.96,62.99,62.9,62.91,2600.0,49.2548,49.2783,49.2079,49.2157,2600.0
2005-06-14 14:05:00,62.93,62.93,62.87,62.92,1800.0,49.2313,49.2313,49.1844,49.2235,1800.0
2005-06-14 14:10:00,62.88,62.88,62.8,62.81,1600.0,49.1922,49.1922,49.1296,49.1375,1600.0
2005-06-14 14:15:00,62.8,62.81,62.79,62.81,2000.0,49.1296,49.1375,49.1218,49.1375,2000.0
2005-06-14 14:20:00,62.81,62.81,62.69,62.72,2400.0,49.1375,49.1375,49.0436,49.0671,2400.0
2005-06-14 14:25:00,62.7,62.7,62.67,62.68,2200.0,49.0514,49.0514,49.0279,49.0358,2200.0
2005-06-14 14:30:00,62.69,62.7,62.64,62.7,1600.0,49.0436,49.0514,49.0045,49.0514,1600.0
2005-06-14 14:35:00,62.7,62.75,62.7,62.72,1000.0,49.0514,49.0905,49.0514,49.0671,1000.0
2005-06-14 14:40:00,62.72,62.76,62.72,62.75,1800.0,49.0671,49.0984,49.0671,49.0905,1800.0
2005-06-14 14:45:00,62.75,62.75,62.73,62.74,1800.0,49.0905,49.0905,49.0749,49.0827,1800.0
2005-06-14 14:50:00,62.71,62.72,62.66,62.66,1100.0,49.0592,49.0671,49.0201,49.0201,1100.0
2005-06-14 14:55:00,62.66,62.67,62.66,62.67,1000.0,49.0201,49.0279,49.0201,49.0279,1000.0
2005-06-14 15:00:00,62.67,62.7,62.67,62.69,2400.0,49.0279,49.0514,49.0279,49.0436,2400.0
2005-06-14 15:05:00,62.7,62.73,62.7,62.72,2100.0,49.0514,49.0749,49.0514,49.0671,2100.0
2005-06-14 15:10:00,62.72,62.72,62.68,62.68,1700.0,49.0671,49.0671,49.0358,49.0358,1700.0
2005-06-14 15:15:00,62.69,62.7,62.68,62.7,1900.0,49.0436,49.0514,49.0358,49.0514,1900.0
2005-06-14 15:20:00,62.7,62.75,62.68,62.72,2600.0,49.0514,49.0905,49.0358,49.0671,2600.0
2005-06-14 15:25:00,62.72,62.72,62.67,62.69,3000.0,49.0671,49.0671,49.0279,49.0436,3000.0
2005-06-14 15:30:00,62.69,62.69,62.68,62.68,3900.0,49.0436,49.0436,49.0358,49.0358,3900.0
2005-06-14 15:35:00,62.67,62.68,62.65,62.66,1700.0,49.0279,49.0358,49.0123,49.0201,1700.0
2005-06-14 15:40:00,62.66,62.67,62.65,62.66,3200.0,49.0201,49.0279,49.0123,49.0201,3200.0
2005-06-14 15:45:00,62.66,62.68,62.65,62.67,3200.0,49.0201,49.0358,49.0123,49.0279,3200.0
2005-06-14 15:50:00,62.66,62.75,62.66,62.71,7400.0,49.0201,49.0905,49.0201,49.0592,7400.0
2005-06-14 15:55:00,62.72,62.72,62.69,62.71,6800.0,49.0671,49.0671,49.0436,49.0592,6800.0
2005-06-15 09:30:00,62.84,62.84,62.78,62.78,4500.0,49.1609,49.1609,49.114,49.114,4500.0
2005-06-15 09:35:00,62.84,63.0,62.77,62.97,3000.0,49.1609,49.2861,49.1062,49.2626,3000.0
2005-06-15 09:40:00,62.98,63.0,62.95,63.0,6800.0,49.2705,49.2861,49.247,49.2861,6800.0
2005-06-15 09:45:00,62.99,63.25,62.99,63.11,14100.0,49.2783,49.4817,49.2783,49.3722,14100.0
2005-06-15 09:50:00,63.11,63.23,63.07,63.2,2400.0,49.3722,49.466,49.3409,49.4426,2400.0
2005-06-15 09:55:00,63.16,63.16,63.02,63.02,2100.0,49.4113,49.4113,49.3018,49.3018,2100.0
2005-06-15 10:00:00,63.0,63.01,63.0,63.0,800.0,49.2861,49.2939,49.2861,49.2861,800.0
2005-06-15 10:05:00,63.01,63.02,63.0,63.02,1600.0,49.2939,49.3018,49.2861,49.3018,1600.0
2005-06-15 10:10:00,63.02,63.02,63.0,63.0,7900.0,49.3018,49.3018,49.2861,49.2861,7900.0
2005-06-15 10:15:00,63.0,63.03,63.0,63.03,1600.0,49.2861,49.3096,49.2861,49.3096,1600.0
2005-06-15 10:20:00,63.04,63.06,63.04,63.06,1100.0,49.3174,49.333,49.3174,49.333,1100.0
2005-06-15 10:25:00,63.08,63.15,63.0,63.0,2500.0,49.3487,49.4035,49.2861,49.2861,2500.0
2005-06-15 10:30:00,63.0,63.01,62.92,62.92,15300.0,49.2861,49.2939,49.2235,49.2235,15300.0
2005-06-15 10:35:00,62.93,62.97,62.92,62.95,8100.0,49.2313,49.2626,49.2235,49.247,8100.0
2005-06-15 10:40:00,62.97,62.97,62.94,62.94,3000.0,49.2626,49.2626,49.2392,49.2392,3000.0
2005-06-15 10:45:00,62.94,62.95,62.92,62.94,6500.0,49.2392,49.247,49.2235,49.2392,6500.0
2005-06-15 10:50:00,62.93,62.97,62.9,62.9,6000.0,49.2313,49.2626,49.2079,49.2079,6000.0
2005-06-15 10:55:00,62.9,62.91,62.81,62.81,7800.0,49.2079,49.2157,49.1375,49.1375,7800.0
2005-06-15 11:00:00,62.81,62.85,62.81,62.84,8000.0,49.1375,49.1688,49.1375,49.1609,8000.0
2005-06-15 11:05:00,62.84,62.9,62.84,62.9,3000.0,49.1609,49.2079,49.1609,49.2079,3000.0
2005-06-15 11:10:00,62.92,62.93,62.91,62.91,700.0,49.2235,49.2313,49.2157,49.2157,700.0
2005-06-15 11:15:00,62.9,62.91,62.89,62.89,2300.0,49.2079,49.2157,49.2001,49.2001,2300.0
2005-06-15 11:20:00,62.89,62.92,62.86,62.92,1700.0,49.2001,49.2235,49.1766,49.2235,1700.0
2005-06-15 11:25:00,62.98,62.98,62.95,62.95,1000.0,49.2705,49.2705,49.247,49.247,1000.0
2005-06-15 11:30:00,62.96,62.96,62.89,62.89,3200.0,49.2548,49.2548,49.2001,49.2001,3200.0
2005-06-15 11:35:00,62.86,62.94,62.86,62.9,600.0,49.1766,49.2392,49.1766,49.2079,600.0
2005-06-15 11:40:00,62.9,62.91,62.87,62.87,500.0,49.2079,49.2157,49.1844,49.1844,500.0
2005-06-15 11:45:00,62.86,62.88,62.85,62.88,7900.0,49.1766,49.1922,49.1688,49.1922,7900.0
2005-06-15 11:50:00,62.88,62.88,62.85,62.85,1100.0,49.1922,49.1922,49.1688,49.1688,1100.0
2005-06-15 11:55:00,62.88,62.91,62.85,62.85,4600.0,49.1922,49.2157,49.1688,49.1688,4600.0
2005-06-15 12:00:00,62.85,62.88,62.85,62.88,1600.0,49.1688,49.1922,49.1688,49.1922,1600.0
2005-06-15 12:05:00,62.88,62.91,62.88,62.9,1200.0,49.1922,49.2157,49.1922,49.2079,1200.0
2005-06-15 12:10:00,62.9,62.9,62.9,62.9,0.0,49.2079,49.2079,49.2079,49.2079,0.0
2005-06-15 12:15:00,62.89,62.89,62.85,62.85,700.0,49.2001,49.2001,49.1688,49.1688,700.0
2005-06-15 12:20:00,62.86,62.87,62.85,62.85,1700.0,49.1766,49.1844,49.1688,49.1688,1700.0
2005-06-15 12:25:00,62.85,62.85,62.83,62.83,400.0,49.1688,49.1688,49.1531,49.1531,400.0
2005-06-15 12:30:00,62.84,62.92,62.84,62.92,2400.0,49.1609,49.2235,49.1609,49.2235,2400.0
2005-06-15 12:35:00,62.92,62.92,62.92,62.92,300.0,49.2235,49.2235,49.2235,49.2235,300.0
2005-06-15 12:40:00,62.92,62.93,62.92,62.92,1200.0,49.2235,49.2313,49.2235,49.2235,1200.0
2005-06-15 12:45:00,62.92,62.94,62.92,62.94,1800.0,49.2235,49.2392,49.2235,49.2392,1800.0
2005-06-15 12:50:00,62.94,62.94,62.9,62.9,600.0,49.2392,49.2392,49.2079,49.2079,600.0
2005-06-15 12:55:00,62.91,62.92,62.91,62.92,400.0,49.2157,49.2235,49.2157,49.2235,400.0
2005-06-15 13:00:00,62.92,62.96,62.92,62.96,2900.0,49.2235,49.2548,49.2235,49.2548,2900.0
2005-06-15 13:05:00,62.96,62.98,62.96,62.98,2100.0,49.2548,49.2705,49.2548,49.2705,2100.0
2005-06-15 13:10:00,62.98,62.98,62.98,62.98,600.0,49.2705,49.2705,49.2705,49.2705,600.0
2005-06-15 13:15:00,62.98,62.98,62.96,62.96,1600.0,49.2705,49.2705,49.2548,49.2548,1600.0
2005-06-15 13:20:00,62.94,62.94,62.85,62.85,1600.0,49.2392,49.2392,49.1688,49.1688,1600.0
2005-06-15 13:25:00,62.85,62.85,62.84,62.85,1100.0,49.1688,49.1688,49.1609,49.1688,1100.0
2005-06-15 13:30:00,62.87,62.97,62.86,62.86,2700.0,49.1844,49.2626,49.1766,49.1766,2700.0
2005-06-15 13:35:00,62.87,62.93,62.87,62.93,500.0,49.1844,49.2313,49.1844,49.2313,500.0
2005-06-15 13:40:00,62.95,62.95,62.91,62.91,500.0,49.247,49.247,49.2157,49.2157,500.0
2005-06-15 13:45:00,62.91,62.92,62.91,62.92,1800.0,49.2157,49.2235,49.2157,49.2235,1800.0
2005-06-15 13:50:00,62.94,62.94,62.93,62.93,1700.0,49.2392,49.2392,49.2313,49.2313,1700.0
2005-06-15 13:55:00,62.94,62.97,62.94,62.97,1700.0,49.2392,49.2626,49.2392,49.2626,1700.0
2005-06-15 14:00:00,62.98,62.98,62.95,62.96,2600.0,49.2705,49.2705,49.247,49.2548,2600.0
2005-06-15 14:05:00,62.96,62.98,62.96,62.96,2800.0,49.2548,49.2705,49.2548,49.2548,2800.0
2005-06-15 14:10:00,62.97,62.97,62.9,62.95,5600.0,49.2626,49.2626,49.2079,49.247,5600.0
2005-06-15 14:15:00,62.96,63.07,62.96,63.07,6600.0,49.2548,49.3409,49.2548,49.3409,6600.0
2005-06-15 14:20:00,63.06,63.06,63.06,63.06,200.0,49.333,49.333,49.333,49.333,200.0
2005-06-15 14:25:00,63.03,63.03,63.03,63.03,400.0,49.3096,49.3096,49.3096,49.3096,400.0
2005-06-15 14:30:00,63.03,63.06,63.03,63.06,800.0,49.3096,49.333,49.3096,49.333,800.0
2005-06-15 14:35:00,63.08,63.08,63.05,63.05,1900.0,49.3487,49.3487,49.3252,49.3252,1900.0
2005-06-15 14:40:00,63.06,63.06,63.03,63.03,1400.0,49.333,49.333,49.3096,49.3096,1400.0
2005-06-15 14:45:00,63.04,63.15,63.04,63.15,2900.0,49.3174,49.4035,49.3174,49.4035,2900.0
2005-06-15 14:50:00,63.15,63.2,63.14,63.14,4300.0,49.4035,49.4426,49.3956,49.3956,4300.0
2005-06-15 14:55:00,63.16,63.16,63.16,63.16,500.0,49.4113,49.4113,49.4113,49.4113,500.0
2005-06-15 15:00:00,63.14,63.15,63.14,63.14,700.0,49.3956,49.4035,49.3956,49.3956,700.0
2005-06-15 15:05:00,63.09,63.12,63.07,63.12,2200.0,49.3565,49.38,49.3409,49.38,2200.0
2005-06-15 15:10:00,63.12,63.13,63.12,63.13,1200.0,49.38,49.3878,49.38,49.3878,1200.0
2005-06-15 15:15:00,63.21,63.21,63.2,63.2,300.0,49.4504,49.4504,49.4426,49.4426,300.0
2005-06-15 15:20:00,63.19,63.19,63.17,63.18,3000.0,49.4347,49.4347,49.4191,49.4269,3000.0
2005-06-15 15:25:00,63.25,63.25,63.19,63.2,3200.0,49.4817,49.4817,49.4347,49.4426,3200.0
2005-06-15 15:30:00,63.2,63.26,63.19,63.26,4200.0,49.4426,49.4895,49.4347,49.4895,4200.0
2005-06-15 15:35:00,63.3,63.3,63.28,63.28,900.0,49.5208,49.5208,49.5052,49.5052,900.0
2005-06-15 15:40:00,63.28,63.29,63.27,63.29,2900.0,49.5052,49.513,49.4973,49.513,2900.0
2005-06-15 15:45:00,63.29,63.29,63.26,63.27,2500.0,49.513,49.513,49.4895,49.4973,2500.0
2005-06-15 15:50:00,63.27,63.31,63.26,63.31,8000.0,49.4973,49.5286,49.4895,49.5286,8000.0
2005-06-15 15:55:00,63.32,63.4,63.32,63.39,20700.0,49.5364,49.599,49.5364,49.5912,20700.0
2005-06-16 09:30:00,63.45,63.59,63.45,63.46,5000.0,49.6382,49.7477,49.6382,49.646,5000.0
2005-06-16 09:35:00,63.47,63.47,63.38,63.38,1600.0,49.6538,49.6538,49.5834,49.5834,1600.0
2005-06-16 09:40:00,63.38,63.41,63.36,63.41,3000.0,49.5834,49.6069,49.5677,49.6069,3000.0
2005-06-16 09:45:00,63.46,63.6,63.43,63.57,2800.0,49.646,49.7555,49.6225,49.732,2800.0
2005-06-16 09:50:00,63.5,63.53,63.35,63.35,5400.0,49.6773,49.7007,49.5599,49.5599,5400.0
2005-06-16 09:55:00,63.35,63.35,63.35,63.35,1700.0,49.5599,49.5599,49.5599,49.5599,1700.0
2005-06-16 10:00:00,63.35,63.57,63.35,63.52,2800.0,49.5599,49.732,49.5599,49.6929,2800.0
2005-06-16 10:05:00,63.52,63.56,63.52,63.54,1400.0,49.6929,49.7242,49.6929,49.7086,1400.0
2005-06-16 10:10:00,63.53,63.67,63.45,63.67,4300.0,49.7007,49.8103,49.6382,49.8103,4300.0
2005-06-16 10:15:00,63.67,63.68,63.62,63.67,3600.0,49.8103,49.8181,49.7711,49.8103,3600.0
2005-06-16 10:20:00,63.66,63.67,63.66,63.67,1500.0,49.8024,49.8103,49.8024,49.8103,1500.0
2005-06-16 10:25:00,63.65,63.8,63.65,63.78,4600.0,49.7946,49.912,49.7946,49.8963,4600.0
2005-06-16 10:30:00,63.76,63.91,63.76,63.91,3300.0,49.8807,49.998,49.8807,49.998,3300.0
2005-06-16 10:35:00,63.89,63.91,63.88,63.9,4100.0,49.9824,49.998,49.9745,49.9902,4100.0
2005-06-16 10:40:00,63.9,64.0,63.9,64.0,4800.0,49.9902,50.0684,49.9902,50.0684,4800.0
2005-06-16 10:45:00,63.98,63.99,63.98,63.98,2100.0,50.0528,50.0606,50.0528,50.0528,2100.0
2005-06-16 10:50:00,63.98,63.98,63.94,63.94,1500.0,50.0528,50.0528,50.0215,50.0215,1500.0
2005-06-16 10:55:00,63.93,63.93,63.85,63.86,5200.0,50.0137,50.0137,49.9511,49.9589,5200.0
2005-06-16 11:00:00,63.81,63.89,63.81,63.89,3400.0,49.9198,49.9824,49.9198,49.9824,3400.0
2005-06-16 11:05:00,63.84,63.88,63.84,63.87,1300.0,49.9433,49.9745,49.9433,49.9667,1300.0
2005-06-16 11:10:00,63.86,63.92,63.82,63.82,2600.0,49.9589,50.0058,49.9276,49.9276,2600.0
2005-06-16 11:15:00,63.87,63.87,63.83,63.83,600.0,49.9667,49.9667,49.9354,49.9354,600.0
2005-06-16 11:20:00,63.83,63.84,63.83,63.84,1400.0,49.9354,49.9433,49.9354,49.9433,1400.0
2005-06-16 11:25:00,63.86,63.88,63.84,63.88,3000.0,49.9589,49.9745,49.9433,49.9745,3000.0
2005-06-16 11:30:00,63.88,63.98,63.88,63.96,3800.0,49.9745,50.0528,49.9745,50.0371,3800.0
2005-06-16 11:35:00,63.96,63.97,63.96,63.97,2400.0,50.0371,50.045,50.0371,50.045,2400.0
2005-06-16 11:40:00,63.97,63.99,63.95,63.96,2100.0,50.045,50.0606,50.0293,50.0371,2100.0
2005-06-16 11:45:00,63.96,64.0,63.96,63.99,5200.0,50.0371,50.0684,50.0371,50.0606,5200.0
2005-06-16 11:50:00,63.95,64.0,63.95,64.0,800.0,50.0293,50.0684,50.0293,50.0684,800.0
2005-06-16 11:55:00,64.0,64.0,63.96,63.96,1600.0,50.0684,50.0684,50.0371,50.0371,1600.0
2005-06-16 12:00:00,63.94,63.94,63.9,63.93,2500.0,50.0215,50.0215,49.9902,50.0137,2500.0
2005-06-16 12:05:00,63.95,64.0,63.94,64.0,3400.0,50.0293,50.0684,50.0215,50.0684,3400.0
2005-06-16 12:10:00,64.0,64.0,63.85,63.88,3600.0,50.0684,50.0684,49.9511,49.9745,3600.0
2005-06-16 12:15:00,63.95,63.98,63.95,63.97,2800.0,50.0293,50.0528,50.0293,50.045,2800.0
2005-06-16 12:20:00,63.99,64.0,63.98,64.0,3600.0,50.0606,50.0684,50.0528,50.0684,3600.0
2005-06-16 12:25:00,64.05,64.07,64.05,64.07,1500.0,50.1075,50.1232,50.1075,50.1232,1500.0
2005-06-16 12:30:00,64.07,64.15,64.02,64.15,5900.0,50.1232,50.1858,50.0841,50.1858,5900.0
2005-06-16 12:35:00,64.14,64.28,64.14,64.23,3200.0,50.178,50.2875,50.178,50.2484,3200.0
2005-06-16 12:40:00,64.23,64.26,64.23,64.24,2200.0,50.2484,50.2718,50.2484,50.2562,2200.0
2005-06-16 12:45:00,64.21,64.29,64.21,64.28,1700.0,50.2327,50.2953,50.2327,50.2875,1700.0
2005-06-16 12:50:00,64.27,64.27,64.2,64.2,1900.0,50.2797,50.2797,50.2249,50.2249,1900.0
2005-06-16 12:55:00,64.2,64.24,64.18,64.18,4000.0,50.2249,50.2562,50.2092,50.2092,4000.0
2005-06-16 13:00:00,64.17,64.27,64.17,64.27,5400.0,50.2014,50.2797,50.2014,50.2797,5400.0
2005-06-16 13:05:00,64.28,64.3,64.27,64.27,2400.0,50.2875,50.3031,50.2797,50.2797,2400.0
2005-06-16 13:10:00,64.25,64.35,64.25,64.35,6200.0,50.264,50.3422,50.264,50.3422,6200.0
2005-06-16 13:15:00,64.36,64.4,64.36,64.4,4000.0,50.3501,50.3814,50.3501,50.3814,4000.0
2005-06-16 13:20:00,64.38,64.4,64.37,64.39,2900.0,50.3657,50.3814,50.3579,50.3735,2900.0
2005-06-16 13:25:00,64.4,64.48,64.34,64.39,6100.0,50.3814,50.4439,50.3344,50.3735,6100.0
2005-06-16 13:30:00,64.4,64.41,64.4,64.41,2800.0,50.3814,50.3892,50.3814,50.3892,2800.0
2005-06-16 13:35:00,64.45,64.46,64.44,64.44,4800.0,50.4205,50.4283,50.4126,50.4126,4800.0
2005-06-16 13:40:00,64.43,64.47,64.36,64.47,4800.0,50.4048,50.4361,50.3501,50.4361,4800.0
2005-06-16 13:45:00,64.47,64.51,64.47,64.48,3600.0,50.4361,50.4674,50.4361,50.4439,3600.0
2005-06-16 13:50:00,64.48,64.48,64.39,64.41,4500.0,50.4439,50.4439,50.3735,50.3892,4500.0
2005-06-16 13:55:00,64.41,64.41,64.37,64.39,1800.0,50.3892,50.3892,50.3579,50.3735,1800.0
2005-06-16 14:00:00,64.39,64.4,64.37,64.37,3000.0,50.3735,50.3814,50.3579,50.3579,3000.0
2005-06-16 14:05:00,64.37,64.51,64.37,64.47,4500.0,50.3579,50.4674,50.3579,50.4361,4500.0
2005-06-16 14:10:00,64.47,64.48,64.43,64.44,5800.0,50.4361,50.4439,50.4048,50.4126,5800.0
2005-06-16 14:15:00,64.44,64.44,64.4,64.43,3900.0,50.4126,50.4126,50.3814,50.4048,3900.0
2005-06-16 14:20:00,64.43,64.54,64.42,64.54,5000.0,50.4048,50.4909,50.397,50.4909,5000.0
2005-06-16 14:25:00,64.53,64.53,64.51,64.53,3000.0,50.4831,50.4831,50.4674,50.4831,3000.0
2005-06-16 14:30:00,64.53,64.53,64.51,64.52,3100.0,50.4831,50.4831,50.4674,50.4752,3100.0
2005-06-16 14:35:00,64.52,64.53,64.52,64.53,3100.0,50.4752,50.4831,50.4752,50.4831,3100.0
2005-06-16 14:40:00,64.53,64.55,64.49,64.52,4000.0,50.4831,50.4987,50.4518,50.4752,4000.0
2005-06-16 14:45:00,64.52,64.52,64.43,64.45,6200.0,50.4752,50.4752,50.4048,50.4205,6200.0
2005-06-16 14:50:00,64.45,64.45,64.41,64.44,3600.0,50.4205,50.4205,50.3892,50.4126,3600.0
2005-06-16 14:55:00,64.44,64.5,64.44,64.5,4700.0,50.4126,50.4596,50.4126,50.4596,4700.0
2005-06-16 15:00:00,64.52,64.53,64.48,64.53,7000.0,50.4752,50.4831,50.4439,50.4831,7000.0
2005-06-16 15:05:00,64.53,64.53,64.48,64.49,3200.0,50.4831,50.4831,50.4439,50.4518,3200.0
2005-06-16 15:10:00,64.49,64.53,64.47,64.53,5700.0,50.4518,50.4831,50.4361,50.4831,5700.0
2005-06-16 15:15:00,64.53,64.53,64.52,64.53,3100.0,50.4831,50.4831,50.4752,50.4831,3100.0
2005-06-16 15:20:00,64.53,64.57,64.49,64.57,7300.0,50.4831,50.5143,50.4518,50.5143,7300.0
2005-06-16 15:25:00,64.56,64.57,64.52,64.56,2800.0,50.5065,50.5143,50.4752,50.5065,2800.0
2005-06-16 15:30:00,64.56,64.56,64.53,64.55,5600.0,50.5065,50.5065,50.4831,50.4987,5600.0
2005-06-16 15:35:00,64.55,64.56,64.54,64.56,5600.0,50.4987,50.5065,50.4909,50.5065,5600.0
2005-06-16 15:40:00,64.56,64.56,64.51,64.52,5500.0,50.5065,50.5065,50.4674,50.4752,5500.0
2005-06-16 15:45:00,64.52,64.53,64.5,64.53,9500.0,50.4752,50.4831,50.4596,50.4831,9500.0
2005-06-16 15:50:00,64.54,64.65,64.54,64.65,27100.0,50.4909,50.5769,50.4909,50.5769,27100.0
2005-06-16 15:55:00,64.65,64.65,64.63,64.64,23800.0,50.5769,50.5769,50.5613,50.5691,23800.0
2005-06-17 09:35:00,65.6,65.67,65.5,65.5,173200.0,51.3201,51.3749,51.2419,51.2419,173200.0
2005-06-17 09:40:00,65.5,65.65,65.4,65.43,13900.0,51.2419,51.3593,51.1637,51.1871,13900.0
2005-06-17 09:45:00,65.43,65.8,65.39,65.7,8400.0,51.1871,51.4766,51.1559,51.3984,8400.0
2005-06-17 09:50:00,65.71,65.9,65.67,65.84,12000.0,51.4062,51.5548,51.3749,51.5079,12000.0
2005-06-17 09:55:00,65.91,65.93,65.88,65.89,8700.0,51.5627,51.5783,51.5392,51.547,8700.0
2005-06-17 10:00:00,65.88,65.99,65.78,65.89,12300.0,51.5392,51.6252,51.461,51.547,12300.0
2005-06-17 10:05:00,65.89,65.89,65.76,65.76,7500.0,51.547,51.547,51.4453,51.4453,7500.0
2005-06-17 10:10:00,65.76,65.76,65.7,65.73,4400.0,51.4453,51.4453,51.3984,51.4218,4400.0
2005-06-17 10:15:00,65.73,65.73,65.47,65.48,4500.0,51.4218,51.4218,51.2184,51.2263,4500.0
2005-06-17 10:20:00,65.49,65.58,65.48,65.51,11800.0,51.2341,51.3045,51.2263,51.2497,11800.0
2005-06-17 10:25:00,65.55,65.66,65.55,65.55,6100.0,51.281,51.3671,51.281,51.281,6100.0
2005-06-17 10:30:00,65.55,65.61,65.55,65.6,7800.0,51.281,51.328,51.281,51.3201,7800.0
2005-06-17 10:35:00,65.6,65.64,65.51,65.52,10500.0,51.3201,51.3514,51.2497,51.2576,10500.0
2005-06-17 10:40:00,65.5,65.51,65.5,65.51,4100.0,51.2419,51.2497,51.2419,51.2497,4100.0
2005-06-17 10:45:00,65.51,65.52,65.5,65.52,16100.0,51.2497,51.2576,51.2419,51.2576,16100.0
2005-06-17 10:50:00,65.51,65.58,65.51,65.54,3900.0,51.2497,51.3045,51.2497,51.2732,3900.0
2005-06-17 10:55:00,65.54,65.57,65.51,65.55,4300.0,51.2732,51.2967,51.2497,51.281,4300.0
2005-06-17 11:00:00,65.55,65.55,65.52,65.52,1900.0,51.281,51.281,51.2576,51.2576,1900.0
2005-06-17 11:05:00,65.52,65.56,65.52,65.56,12400.0,51.2576,51.2888,51.2576,51.2888,12400.0
2005-06-17 11:10:00,65.56,65.56,65.55,65.55,3200.0,51.2888,51.2888,51.281,51.281,3200.0
2005-06-17 11:15:00,65.56,65.56,65.5,65.5,4800.0,51.2888,51.2888,51.2419,51.2419,4800.0
2005-06-17 11:20:00,65.5,65.51,65.46,65.46,18200.0,51.2419,51.2497,51.2106,51.2106,18200.0
2005-06-17 11:25:00,65.46,65.47,65.41,65.45,7000.0,51.2106,51.2184,51.1715,51.2028,7000.0
2005-06-17 11:30:00,65.45,65.49,65.45,65.46,3200.0,51.2028,51.2341,51.2028,51.2106,3200.0
2005-06-17 11:35:00,65.46,65.47,65.43,65.43,9400.0,51.2106,51.2184,51.1871,51.1871,9400.0
2005-06-17 11:40:00,65.43,65.45,65.43,65.44,4100.0,51.1871,51.2028,51.1871,51.195,4100.0
2005-06-17 11:45:00,65.44,65.44,65.36,65.36,2400.0,51.195,51.195,51.1324,51.1324,2400.0
2005-06-17 11:50:00,65.37,65.41,65.36,65.41,4400.0,51.1402,51.1715,51.1324,51.1715,4400.0
2005-06-17 11:55:00,65.42,65.52,65.42,65.52,5300.0,51.1793,51.2576,51.1793,51.2576,5300.0
2005-06-17 12:00:00,65.52,65.61,65.52,65.61,3600.0,51.2576,51.328,51.2576,51.328,3600.0
2005-06-17 12:05:00,65.61,65.61,65.59,65.6,4700.0,51.328,51.328,51.3123,51.3201,4700.0
2005-06-17 12:10:00,65.6,65.6,65.59,65.6,1400.0,51.3201,51.3201,51.3123,51.3201,1400.0
2005-06-17 12:15:00,65.6,65.6,65.59,65.59,700.0,51.3201,51.3201,51.3123,51.3123,700.0
2005-06-17 12:20:00,65.58,65.58,65.56,65.56,1700.0,51.3045,51.3045,51.2888,51.2888,1700.0
2005-06-17 12:25:00,65.56,65.56,65.54,65.55,1100.0,51.2888,51.2888,51.2732,51.281,1100.0
2005-06-17 12:30:00,65.55,65.56,65.54,65.54,3300.0,51.281,51.2888,51.2732,51.2732,3300.0
2005-06-17 12:35:00,65.53,65.54,65.51,65.53,4100.0,51.2654,51.2732,51.2497,51.2654,4100.0
2005-06-17 12:40:00,65.52,65.52,65.5,65.51,3200.0,51.2576,51.2576,51.2419,51.2497,3200.0
2005-06-17 12:45:00,65.51,65.51,65.48,65.48,3100.0,51.2497,51.2497,51.2263,51.2263,3100.0
2005-06-17 12:50:00,65.49,65.49,65.45,65.48,5600.0,51.2341,51.2341,51.2028,51.2263,5600.0
2005-06-17 12:55:00,65.47,65.48,65.46,65.47,3500.0,51.2184,51.2263,51.2106,51.2184,3500.0
2005-06-17 13:00:00,65.46,65.47,65.46,65.46,3000.0,51.2106,51.2184,51.2106,51.2106,3000.0
2005-06-17 13:05:00,65.45,65.47,65.45,65.46,5600.0,51.2028,51.2184,51.2028,51.2106,5600.0
2005-06-17 13:10:00,65.46,65.5,65.46,65.49,4200.0,51.2106,51.2419,51.2106,51.2341,4200.0
2005-06-17 13:15:00,65.49,65.49,65.45,65.45,5400.0,51.2341,51.2341,51.2028,51.2028,5400.0
2005-06-17 13:20:00,65.45,65.47,65.45,65.47,3200.0,51.2028,51.2184,51.2028,51.2184,3200.0
2005-06-17 13:25:00,65.47,65.53,65.47,65.52,7000.0,51.2184,51.2654,51.2184,51.2576,7000.0
2005-06-17 13:30:00,65.51,65.56,65.5,65.56,5800.0,51.2497,51.2888,51.2419,51.2888,5800.0
2005-06-17 13:35:00,65.56,65.58,65.52,65.55,2400.0,51.2888,51.3045,51.2576,51.281,2400.0
2005-06-17 13:40:00,65.54,65.55,65.49,65.49,5800.0,51.2732,51.281,51.2341,51.2341,5800.0
2005-06-17 13:45:00,65.49,65.53,65.49,65.53,5000.0,51.2341,51.2654,51.2341,51.2654,5000.0
2005-06-17 13:50:00,65.52,65.53,65.52,65.53,3200.0,51.2576,51.2654,51.2576,51.2654,3200.0
2005-06-17 13:55:00,65.51,65.52,65.5,65.51,2700.0,51.2497,51.2576,51.2419,51.2497,2700.0
2005-06-17 14:00:00,65.5,65.51,65.48,65.5,7500.0,51.2419,51.2497,51.2263,51.2419,7500.0
2005-06-17 14:05:00,65.5,65.55,65.49,65.55,7900.0,51.2419,51.281,51.2341,51.281,7900.0
2005-06-17 14:10:00,65.54,65.55,65.48,65.49,2200.0,51.2732,51.281,51.2263,51.2341,2200.0
2005-06-17 14:15:00,65.49,65.49,65.45,65.46,4100.0,51.2341,51.2341,51.2028,51.2106,4100.0
2005-06-17 14:20:00,65.45,65.46,65.45,65.45,2800.0,51.2028,51.2106,51.2028,51.2028,2800.0
2005-06-17 14:25:00,65.46,65.46,65.45,65.45,12400.0,51.2106,51.2106,51.2028,51.2028,12400.0
2005-06-17 14:30:00,65.45,65.46,65.45,65.45,3700.0,51.2028,51.2106,51.2028,51.2028,3700.0
2005-06-17 14:35:00,65.45,65.46,65.45,65.46,2700.0,51.2028,51.2106,51.2028,51.2106,2700.0
2005-06-17 14:40:00,65.45,65.46,65.44,65.46,16500.0,51.2028,51.2106,51.195,51.2106,16500.0
2005-06-17 14:45:00,65.46,65.46,65.45,65.45,3200.0,51.2106,51.2106,51.2028,51.2028,3200.0
2005-06-17 14:50:00,65.43,65.44,65.43,65.43,7500.0,51.1871,51.195,51.1871,51.1871,7500.0
2005-06-17 14:55:00,65.43,65.44,65.4,65.4,6100.0,51.1871,51.195,51.1637,51.1637,6100.0
2005-06-17 15:00:00,65.4,65.44,65.4,65.43,6300.0,51.1637,51.195,51.1637,51.1871,6300.0
2005-06-17 15:05:00,65.43,65.48,65.42,65.48,4400.0,51.1871,51.2263,51.1793,51.2263,4400.0
2005-06-17 15:10:00,65.47,65.48,65.44,65.44,9100.0,51.2184,51.2263,51.195,51.195,9100.0
2005-06-17 15:15:00,65.44,65.45,65.44,65.45,2700.0,51.195,51.2028,51.195,51.2028,2700.0
2005-06-17 15:20:00,65.45,65.45,65.42,65.42,5500.0,51.2028,51.2028,51.1793,51.1793,5500.0
2005-06-17 15:25:00,65.42,65.43,65.42,65.43,5000.0,51.1793,51.1871,51.1793,51.1871,5000.0
2005-06-17 15:30:00,65.43,65.51,65.43,65.51,12600.0,51.1871,51.2497,51.1871,51.2497,12600.0
2005-06-17 15:35:00,65.51,65.53,65.51,65.52,9400.0,51.2497,51.2654,51.2497,51.2576,9400.0
2005-06-17 15:40:00,65.53,65.56,65.53,65.56,8800.0,51.2654,51.2888,51.2654,51.2888,8800.0
2005-06-17 15:45:00,65.57,65.67,65.56,65.64,10500.0,51.2967,51.3749,51.2888,51.3514,10500.0
2005-06-17 15:50:00,65.64,65.69,65.62,65.68,15800.0,51.3514,51.3905,51.3358,51.3827,15800.0
2005-06-17 15:55:00,65.68,65.78,65.68,65.76,17600.0,51.3827,51.461,51.3827,51.4453,17600.0
2005-06-20 09:30:00,65.2,65.36,65.2,65.21,8700.0,51.0072,51.1324,51.0072,51.015,8700.0
2005-06-20 09:35:00,65.15,65.15,64.8,64.8,5000.0,50.9681,50.9681,50.6943,50.6943,5000.0
2005-06-20 09:40:00,64.8,64.99,64.71,64.92,12100.0,50.6943,50.8429,50.6239,50.7882,12100.0
2005-06-20 09:45:00,64.79,65.16,64.79,65.11,4400.0,50.6865,50.9759,50.6865,50.9368,4400.0
2005-06-20 09:50:00,65.15,65.29,65.15,65.21,11000.0,50.9681,51.0776,50.9681,51.015,11000.0
2005-06-20 09:55:00,65.2,65.28,65.17,65.28,19000.0,51.0072,51.0698,50.9837,51.0698,19000.0
2005-06-20 10:00:00,65.2,65.35,65.17,65.3,5000.0,51.0072,51.1246,50.9837,51.0854,5000.0
2005-06-20 10:05:00,65.27,65.28,65.21,65.26,5000.0,51.062,51.0698,51.015,51.0541,5000.0
2005-06-20 10:10:00,65.26,65.26,65.2,65.2,800.0,51.0541,51.0541,51.0072,51.0072,800.0
2005-06-20 10:15:00,65.2,65.2,65.15,65.15,5000.0,51.0072,51.0072,50.9681,50.9681,5000.0
2005-06-20 10:20:00,65.15,65.15,65.15,65.15,1700.0,50.9681,50.9681,50.9681,50.9681,1700.0
2005-06-20 10:25:00,65.15,65.21,65.13,65.13,9600.0,50.9681,51.015,50.9524,50.9524,9600.0
2005-06-20 10:30:00,65.13,65.14,65.11,65.14,5500.0,50.9524,50.9603,50.9368,50.9603,5500.0
2005-06-20 10:35:00,65.2,65.2,65.14,65.16,5400.0,51.0072,51.0072,50.9603,50.9759,5400.0
2005-06-20 10:40:00,65.2,65.2,65.14,65.15,3700.0,51.0072,51.0072,50.9603,50.9681,3700.0
2005-06-20 10:45:00,65.16,65.16,65.15,65.15,3000.0,50.9759,50.9759,50.9681,50.9681,3000.0
2005-06-20 10:50:00,65.15,65.18,65.14,65.15,1800.0,50.9681,50.9916,50.9603,50.9681,1800.0
2005-06-20 10:55:00,65.12,65.22,65.12,65.22,4900.0,50.9446,51.0229,50.9446,51.0229,4900.0
2005-06-20 11:00:00,65.22,65.24,65.19,65.2,2400.0,51.0229,51.0385,50.9994,51.0072,2400.0
2005-06-20 11:05:00,65.2,65.2,65.19,65.19,1500.0,51.0072,51.0072,50.9994,50.9994,1500.0
2005-06-20 11:10:00,65.17,65.18,65.12,65.13,4400.0,50.9837,50.9916,50.9446,50.9524,4400.0
2005-06-20 11:15:00,65.12,65.14,65.11,65.12,5800.0,50.9446,50.9603,50.9368,50.9446,5800.0
2005-06-20 11:20:00,65.1,65.11,65.1,65.11,800.0,50.929,50.9368,50.929,50.9368,800.0
2005-06-20 11:25:00,65.1,65.13,65.1,65.13,6200.0,50.929,50.9524,50.929,50.9524,6200.0
2005-06-20 11:30:00,65.11,65.13,65.11,65.13,3300.0,50.9368,50.9524,50.9368,50.9524,3300.0
2005-06-20 11:35:00,65.12,65.13,65.11,65.12,1100.0,50.9446,50.9524,50.9368,50.9446,1100.0
2005-06-20 11:40:00,65.1,65.11,65.07,65.07,2200.0,50.929,50.9368,50.9055,50.9055,2200.0
2005-06-20 11:45:00,65.07,65.08,65.06,65.07,6700.0,50.9055,50.9133,50.8977,50.9055,6700.0
2005-06-20 11:50:00,65.06,65.07,65.06,65.07,3400.0,50.8977,50.9055,50.8977,50.9055,3400.0
2005-06-20 11:55:00,65.07,65.16,65.07,65.15,3300.0,50.9055,50.9759,50.9055,50.9681,3300.0
2005-06-20 12:00:00,65.15,65.17,65.15,65.16,1600.0,50.9681,50.9837,50.9681,50.9759,1600.0
2005-06-20 12:05:00,65.15,65.16,65.14,65.14,5000.0,50.9681,50.9759,50.9603,50.9603,5000.0
2005-06-20 12:10:00,65.1,65.11,65.1,65.11,1400.0,50.929,50.9368,50.929,50.9368,1400.0
2005-06-20 12:15:00,65.14,65.14,65.11,65.11,700.0,50.9603,50.9603,50.9368,50.9368,700.0
2005-06-20 12:20:00,65.11,65.11,65.09,65.09,300.0,50.9368,50.9368,50.9212,50.9212,300.0
2005-06-20 12:25:00,65.1,65.12,65.1,65.1,11700.0,50.929,50.9446,50.929,50.929,11700.0
2005-06-20 12:30:00,65.07,65.08,65.07,65.08,500.0,50.9055,50.9133,50.9055,50.9133,500.0
2005-06-20 12:35:00,65.08,65.11,65.08,65.1,300.0,50.9133,50.9368,50.9133,50.929,300.0
2005-06-20 12:40:00,65.1,65.11,65.1,65.1,600.0,50.929,50.9368,50.929,50.929,600.0
2005-06-20 12:45:00,65.07,65.07,65.05,65.05,3100.0,50.9055,50.9055,50.8899,50.8899,3100.0
2005-06-20 12:50:00,65.05,65.05,65.02,65.02,400.0,50.8899,50.8899,50.8664,50.8664,400.0
2005-06-20 12:55:00,65.03,65.03,65.0,65.0,1300.0,50.8742,50.8742,50.8507,50.8507,1300.0
2005-06-20 13:00:00,65.0,65.01,65.0,65.0,1700.0,50.8507,50.8586,50.8507,50.8507,1700.0
2005-06-20 13:05:00,65.01,65.06,65.01,65.06,2100.0,50.8586,50.8977,50.8586,50.8977,2100.0
2005-06-20 13:10:00,65.06,65.08,65.05,65.06,2600.0,50.8977,50.9133,50.8899,50.8977,2600.0
2005-06-20 13:15:00,65.06,65.13,65.06,65.11,1700.0,50.8977,50.9524,50.8977,50.9368,1700.0
2005-06-20 13:20:00,65.12,65.12,65.07,65.09,2700.0,50.9446,50.9446,50.9055,50.9212,2700.0
2005-06-20 13:25:00,65.08,65.09,65.08,65.09,800.0,50.9133,50.9212,50.9133,50.9212,800.0
2005-06-20 13:30:00,65.1,65.1,65.06,65.1,2200.0,50.929,50.929,50.8977,50.929,2200.0
2005-06-20 13:35:00,65.1,65.11,65.07,65.08,2000.0,50.929,50.9368,50.9055,50.9133,2000.0
2005-06-20 13:40:00,65.08,65.14,65.08,65.13,1900.0,50.9133,50.9603,50.9133,50.9524,1900.0
2005-06-20 13:45:00,65.17,65.17,65.17,65.17,200.0,50.9837,50.9837,50.9837,50.9837,200.0
2005-06-20 13:50:00,65.17,65.17,65.16,65.16,1500.0,50.9837,50.9837,50.9759,50.9759,1500.0
2005-06-20 13:55:00,65.18,65.18,65.17,65.18,3600.0,50.9916,50.9916,50.9837,50.9916,3600.0
2005-06-20 14:00:00,65.18,65.2,65.18,65.2,1100.0,50.9916,51.0072,50.9916,51.0072,1100.0
2005-06-20 14:05:00,65.2,65.2,65.13,65.14,1500.0,51.0072,51.0072,50.9524,50.9603,1500.0
2005-06-20 14:10:00,65.1,65.13,65.1,65.1,900.0,50.929,50.9524,50.929,50.929,900.0
2005-06-20 14:15:00,65.1,65.11,65.09,65.09,1200.0,50.929,50.9368,50.9212,50.9212,1200.0
2005-06-20 14:20:00,65.07,65.07,65.03,65.04,1600.0,50.9055,50.9055,50.8742,50.882,1600.0
2005-06-20 14:25:00,65.03,65.1,65.02,65.1,3800.0,50.8742,50.929,50.8664,50.929,3800.0
2005-06-20 14:30:00,65.1,65.12,65.1,65.11,2900.0,50.929,50.9446,50.929,50.9368,2900.0
2005-06-20 14:35:00,65.11,65.23,65.1,65.21,5300.0,50.9368,51.0307,50.929,51.015,5300.0
2005-06-20 14:40:00,65.17,65.18,65.12,65.18,1900.0,50.9837,50.9916,50.9446,50.9916,1900.0
2005-06-20 14:45:00,65.18,65.18,65.12,65.13,1300.0,50.9916,50.9916,50.9446,50.9524,1300.0
2005-06-20 14:50:00,65.13,65.13,65.04,65.05,4500.0,50.9524,50.9524,50.882,50.8899,4500.0
2005-06-20 14:55:00,65.05,65.07,65.03,65.07,4000.0,50.8899,50.9055,50.8742,50.9055,4000.0
2005-06-20 15:00:00,65.07,65.1,65.06,65.08,3800.0,50.9055,50.929,50.8977,50.9133,3800.0
2005-06-20 15:05:00,65.08,65.16,65.06,65.16,7300.0,50.9133,50.9759,50.8977,50.9759,7300.0
2005-06-20 15:10:00,65.15,65.15,65.09,65.12,3700.0,50.9681,50.9681,50.9212,50.9446,3700.0
2005-06-20 15:15:00,65.14,65.14,65.12,65.14,4600.0,50.9603,50.9603,50.9446,50.9603,4600.0
2005-06-20 15:20:00,65.13,65.13,65.05,65.05,2500.0,50.9524,50.9524,50.8899,50.8899,2500.0
2005-06-20 15:25:00,65.05,65.09,65.02,65.05,7000.0,50.8899,50.9212,50.8664,50.8899,7000.0
2005-06-20 15:30:00,65.03,65.08,65.03,65.05,4800.0,50.8742,50.9133,50.8742,50.8899,4800.0
2005-06-20 15:35:00,65.05,65.11,65.05,65.09,7400.0,50.8899,50.9368,50.8899,50.9212,7400.0
2005-06-20 15:40:00,65.06,65.06,64.99,65.04,5200.0,50.8977,50.8977,50.8429,50.882,5200.0
2005-06-20 15:45:00,65.04,65.1,65.04,65.07,2400.0,50.882,50.929,50.882,50.9055,2400.0
2005-06-20 15:50:00,65.06,65.06,65.04,65.04,4100.0,50.8977,50.8977,50.882,50.882,4100.0
2005-06-20 15:55:00,65.04,65.05,64.98,64.98,15200.0,50.882,50.8899,50.8351,50.8351,15200.0
2005-06-21 09:30:00,65.0,65.06,65.0,65.06,6400.0,50.8507,50.8977,50.8507,50.8977,6400.0
2005-06-21 09:35:00,65.06,65.1,64.9,64.9,4300.0,50.8977,50.929,50.7725,50.7725,4300.0
2005-06-21 09:40:00,64.94,64.94,64.78,64.79,2900.0,50.8038,50.8038,50.6786,50.6865,2900.0
2005-06-21 09:45:00,64.77,64.8,64.7,64.78,3600.0,50.6708,50.6943,50.616,50.6786,3600.0
2005-06-21 09:50:00,64.78,64.78,64.7,64.73,5100.0,50.6786,50.6786,50.616,50.6395,5100.0
2005-06-21 09:55:00,64.72,64.78,64.7,64.78,13000.0,50.6317,50.6786,50.616,50.6786,13000.0
2005-06-21 10:00:00,64.75,64.76,64.7,64.74,6600.0,50.6552,50.663,50.616,50.6473,6600.0
2005-06-21 10:05:00,64.74,64.85,64.74,64.85,5700.0,50.6473,50.7334,50.6473,50.7334,5700.0
2005-06-21 10:10:00,64.84,64.85,64.76,64.8,7400.0,50.7256,50.7334,50.663,50.6943,7400.0
2005-06-21 10:15:00,64.8,64.82,64.79,64.79,900.0,50.6943,50.7099,50.6865,50.6865,900.0
2005-06-21 10:20:00,64.79,64.79,64.79,64.79,1100.0,50.6865,50.6865,50.6865,50.6865,1100.0
2005-06-21 10:25:00,64.79,64.95,64.79,64.94,4800.0,50.6865,50.8116,50.6865,50.8038,4800.0
2005-06-21 10:30:00,64.95,65.03,64.95,64.95,5100.0,50.8116,50.8742,50.8116,50.8116,5100.0
2005-06-21 10:35:00,64.91,64.95,64.87,64.93,3200.0,50.7803,50.8116,50.749,50.796,3200.0
2005-06-21 10:40:00,64.91,65.0,64.9,64.99,4800.0,50.7803,50.8507,50.7725,50.8429,4800.0
2005-06-21 10:45:00,64.98,64.98,64.88,64.88,4700.0,50.8351,50.8351,50.7569,50.7569,4700.0
2005-06-21 10:50:00,64.88,64.89,64.85,64.85,3500.0,50.7569,50.7647,50.7334,50.7334,3500.0
2005-06-21 10:55:00,64.84,64.85,64.82,64.84,3100.0,50.7256,50.7334,50.7099,50.7256,3100.0
2005-06-21 11:00:00,64.87,64.89,64.86,64.86,1400.0,50.749,50.7647,50.7412,50.7412,1400.0
2005-06-21 11:05:00,64.85,64.86,64.84,64.84,2700.0,50.7334,50.7412,50.7256,50.7256,2700.0
2005-06-21 11:10:00,64.83,64.84,64.78,64.78,2300.0,50.7178,50.7256,50.6786,50.6786,2300.0
2005-06-21 11:15:00,64.79,64.79,64.77,64.78,2000.0,50.6865,50.6865,50.6708,50.6786,2000.0
2005-06-21 11:20:00,64.78,64.78,64.68,64.68,2100.0,50.6786,50.6786,50.6004,50.6004,2100.0
2005-06-21 11:25:00,64.69,64.69,64.66,64.66,1500.0,50.6082,50.6082,50.5848,50.5848,1500.0
2005-06-21 11:30:00,64.65,64.65,64.62,64.62,800.0,50.5769,50.5769,50.5535,50.5535,800.0
2005-06-21 11:35:00,64.61,64.71,64.52,64.71,6100.0,50.5456,50.6239,50.4752,50.6239,6100.0
2005-06-21 11:40:00,64.69,64.71,64.69,64.69,2500.0,50.6082,50.6239,50.6082,50.6082,2500.0
2005-06-21 11:45:00,64.7,64.7,64.66,64.68,2300.0,50.616,50.616,50.5848,50.6004,2300.0
2005-06-21 11:50:00,64.71,64.71,64.7,64.7,1900.0,50.6239,50.6239,50.616,50.616,1900.0
2005-06-21 11:55:00,64.69,64.7,64.6,64.62,7200.0,50.6082,50.616,50.5378,50.5535,7200.0
2005-06-21 12:00:00,64.63,64.65,64.63,64.65,500.0,50.5613,50.5769,50.5613,50.5769,500.0
2005-06-21 12:05:00,64.65,64.65,64.63,64.63,300.0,50.5769,50.5769,50.5613,50.5613,300.0
2005-06-21 12:10:00,64.64,64.64,64.64,64.64,800.0,50.5691,50.5691,50.5691,50.5691,800.0
2005-06-21 12:15:00,64.64,64.66,64.64,64.65,3400.0,50.5691,50.5848,50.5691,50.5769,3400.0
2005-06-21 12:20:00,64.66,64.66,64.65,64.65,1100.0,50.5848,50.5848,50.5769,50.5769,1100.0
2005-06-21 12:25:00,64.64,64.65,64.61,64.61,1000.0,50.5691,50.5769,50.5456,50.5456,1000.0
2005-06-21 12:30:00,64.61,64.61,64.6,64.6,200.0,50.5456,50.5456,50.5378,50.5378,200.0
2005-06-21 12:35:00,64.58,64.58,64.55,64.58,500.0,50.5222,50.5222,50.4987,50.5222,500.0
2005-06-21 12:40:00,64.58,64.59,64.58,64.59,2700.0,50.5222,50.53,50.5222,50.53,2700.0
2005-06-21 12:45:00,64.58,64.59,64.58,64.59,900.0,50.5222,50.53,50.5222,50.53,900.0
2005-06-21 12:50:00,64.59,64.6,64.59,64.6,700.0,50.53,50.5378,50.53,50.5378,700.0
2005-06-21 12:55:00,64.6,64.6,64.58,64.58,1600.0,50.5378,50.5378,50.5222,50.5222,1600.0
2005-06-21 13:00:00,64.58,64.59,64.56,64.56,31600.0,50.5222,50.53,50.5065,50.5065,31600.0
2005-06-21 13:05:00,64.56,64.56,64.56,64.56,1200.0,50.5065,50.5065,50.5065,50.5065,1200.0
2005-06-21 13:10:00,64.56,64.56,64.54,64.55,2200.0,50.5065,50.5065,50.4909,50.4987,2200.0
2005-06-21 13:15:00,64.55,64.6,64.52,64.52,2700.0,50.4987,50.5378,50.4752,50.4752,2700.0
2005-06-21 13:20:00,64.51,64.51,64.47,64.47,1200.0,50.4674,50.4674,50.4361,50.4361,1200.0
2005-06-21 13:25:00,64.46,64.47,64.46,64.47,1200.0,50.4283,50.4361,50.4283,50.4361,1200.0
2005-06-21 13:30:00,64.45,64.45,64.44,64.45,2500.0,50.4205,50.4205,50.4126,50.4205,2500.0
2005-06-21 13:35:00,64.45,64.45,64.44,64.44,400.0,50.4205,50.4205,50.4126,50.4126,400.0
2005-06-21 13:40:00,64.43,64.5,64.43,64.5,7800.0,50.4048,50.4596,50.4048,50.4596,7800.0
2005-06-21 13:45:00,64.5,64.52,64.47,64.47,1500.0,50.4596,50.4752,50.4361,50.4361,1500.0
2005-06-21 13:50:00,64.47,64.47,64.44,64.45,1500.0,50.4361,50.4361,50.4126,50.4205,1500.0
2005-06-21 13:55:00,64.45,64.46,64.45,64.46,4400.0,50.4205,50.4283,50.4205,50.4283,4400.0
2005-06-21 14:00:00,64.45,64.48,64.44,64.47,2700.0,50.4205,50.4439,50.4126,50.4361,2700.0
2005-06-21 14:05:00,64.45,64.47,64.41,64.41,2300.0,50.4205,50.4361,50.3892,50.3892,2300.0
2005-06-21 14:10:00,64.41,64.47,64.38,64.44,5600.0,50.3892,50.4361,50.3657,50.4126,5600.0
2005-06-21 14:15:00,64.43,64.44,64.43,64.44,200.0,50.4048,50.4126,50.4048,50.4126,200.0
2005-06-21 14:20:00,64.43,64.43,64.42,64.42,1300.0,50.4048,50.4048,50.397,50.397,1300.0
2005-06-21 14:25:00,64.42,64.44,64.42,64.44,1700.0,50.397,50.4126,50.397,50.4126,1700.0
2005-06-21 14:30:00,64.43,64.44,64.4,64.42,3300.0,50.4048,50.4126,50.3814,50.397,3300.0
2005-06-21 14:35:00,64.4,64.43,64.39,64.42,3700.0,50.3814,50.4048,50.3735,50.397,3700.0
2005-06-21 14:40:00,64.44,64.5,64.44,64.47,2800.0,50.4126,50.4596,50.4126,50.4361,2800.0
2005-06-21 14:45:00,64.48,64.48,64.43,64.45,2800.0,50.4439,50.4439,50.4048,50.4205,2800.0
2005-06-21 14:50:00,64.42,64.46,64.4,64.4,2700.0,50.397,50.4283,50.3814,50.3814,2700.0
2005-06-21 14:55:00,64.37,64.38,64.35,64.37,1500.0,50.3579,50.3657,50.3422,50.3579,1500.0
2005-06-21 15:00:00,64.38,64.38,64.35,64.35,4000.0,50.3657,50.3657,50.3422,50.3422,4000.0
2005-06-21 15:05:00,64.36,64.37,64.34,64.34,2100.0,50.3501,50.3579,50.3344,50.3344,2100.0
2005-06-21 15:10:00,64.33,64.34,64.32,64.33,1700.0,50.3266,50.3344,50.3188,50.3266,1700.0
2005-06-21 15:15:00,64.33,64.33,64.3,64.3,3400.0,50.3266,50.3266,50.3031,50.3031,3400.0
2005-06-21 15:20:00,64.3,64.3,64.22,64.22,6400.0,50.3031,50.3031,50.2405,50.2405,6400.0
2005-06-21 15:25:00,64.23,64.26,64.21,64.22,4100.0,50.2484,50.2718,50.2327,50.2405,4100.0
2005-06-21 15:30:00,64.22,64.26,64.22,64.26,2000.0,50.2405,50.2718,50.2405,50.2718,2000.0
2005-06-21 15:35:00,64.26,64.29,64.25,64.29,5300.0,50.2718,50.2953,50.264,50.2953,5300.0
2005-06-21 15:40:00,64.27,64.29,64.26,64.27,5800.0,50.2797,50.2953,50.2718,50.2797,5800.0
2005-06-21 15:45:00,64.27,64.27,64.24,64.25,3900.0,50.2797,50.2797,50.2562,50.264,3900.0
2005-06-21 15:50:00,64.25,64.27,64.23,64.23,6300.0,50.264,50.2797,50.2484,50.2484,6300.0
2005-06-21 15:55:00,64.24,64.29,64.23,64.26,11300.0,50.2562,50.2953,50.2484,50.2718,11300.0
2005-06-22 09:30:00,64.3,64.41,64.3,64.41,8600.0,50.3031,50.3892,50.3031,50.3892,8600.0
2005-06-22 09:35:00,64.41,64.41,64.34,64.34,2200.0,50.3892,50.3892,50.3344,50.3344,2200.0
2005-06-22 09:40:00,64.33,64.38,64.28,64.28,1600.0,50.3266,50.3657,50.2875,50.2875,1600.0
2005-06-22 09:45:00,64.25,64.28,64.2,64.2,2500.0,50.264,50.2875,50.2249,50.2249,2500.0
2005-06-22 09:50:00,64.18,64.18,63.8,63.81,7400.0,50.2092,50.2092,49.912,49.9198,7400.0
2005-06-22 09:55:00,63.81,64.04,63.81,64.01,6600.0,49.9198,50.0997,49.9198,50.0762,6600.0
2005-06-22 10:00:00,64.0,64.01,64.0,64.0,1300.0,50.0684,50.0762,50.0684,50.0684,1300.0
2005-06-22 10:05:00,64.08,64.08,64.0,64.0,1600.0,50.131,50.131,50.0684,50.0684,1600.0
2005-06-22 10:10:00,64.0,64.01,63.99,64.0,2400.0,50.0684,50.0762,50.0606,50.0684,2400.0
2005-06-22 10:15:00,63.96,63.98,63.96,63.97,1400.0,50.0371,50.0528,50.0371,50.045,1400.0
2005-06-22 10:20:00,63.98,64.04,63.97,63.97,2400.0,50.0528,50.0997,50.045,50.045,2400.0
2005-06-22 10:25:00,63.97,64.0,63.95,63.95,1900.0,50.045,50.0684,50.0293,50.0293,1900.0
2005-06-22 10:30:00,63.96,63.99,63.95,63.96,3400.0,50.0371,50.0606,50.0293,50.0371,3400.0
2005-06-22 10:35:00,63.97,64.01,63.97,64.0,4400.0,50.045,50.0762,50.045,50.0684,4400.0
2005-06-22 10:40:00,64.0,64.01,63.99,63.99,5100.0,50.0684,50.0762,50.0606,50.0606,5100.0
2005-06-22 10:45:00,63.99,64.0,63.97,63.98,6200.0,50.0606,50.0684,50.045,50.0528,6200.0
2005-06-22 10:50:00,63.97,63.97,63.9,63.9,5400.0,50.045,50.045,49.9902,49.9902,5400.0
2005-06-22 10:55:00,63.9,63.91,63.9,63.91,3900.0,49.9902,49.998,49.9902,49.998,3900.0
2005-06-22 11:00:00,63.92,63.92,63.9,63.9,2900.0,50.0058,50.0058,49.9902,49.9902,2900.0
2005-06-22 11:05:00,63.87,63.87,63.85,63.87,2100.0,49.9667,49.9667,49.9511,49.9667,2100.0
2005-06-22 11:10:00,63.9,63.93,63.9,63.91,1700.0,49.9902,50.0137,49.9902,49.998,1700.0
2005-06-22 11:15:00,63.91,63.91,63.85,63.85,1500.0,49.998,49.998,49.9511,49.9511,1500.0
2005-06-22 11:20:00,63.85,63.86,63.83,63.84,4000.0,49.9511,49.9589,49.9354,49.9433,4000.0
2005-06-22 11:25:00,63.84,63.87,63.84,63.87,3000.0,49.9433,49.9667,49.9433,49.9667,3000.0
2005-06-22 11:30:00,63.86,63.86,63.78,63.79,1300.0,49.9589,49.9589,49.8963,49.9041,1300.0
2005-06-22 11:35:00,63.79,63.89,63.79,63.89,1600.0,49.9041,49.9824,49.9041,49.9824,1600.0
2005-06-22 11:40:00,63.89,63.89,63.83,63.83,1400.0,49.9824,49.9824,49.9354,49.9354,1400.0
2005-06-22 11:45:00,63.84,63.85,63.82,63.82,1000.0,49.9433,49.9511,49.9276,49.9276,1000.0
2005-06-22 11:50:00,63.82,63.82,63.79,63.79,1000.0,49.9276,49.9276,49.9041,49.9041,1000.0
2005-06-22 11:55:00,63.81,63.81,63.77,63.77,1000.0,49.9198,49.9198,49.8885,49.8885,1000.0
2005-06-22 12:00:00,63.76,63.8,63.76,63.8,1000.0,49.8807,49.912,49.8807,49.912,1000.0
2005-06-22 12:05:00,63.78,63.78,63.74,63.74,1900.0,49.8963,49.8963,49.865,49.865,1900.0
2005-06-22 12:10:00,63.74,63.8,63.74,63.8,2100.0,49.865,49.912,49.865,49.912,2100.0
2005-06-22 12:15:00,63.8,63.81,63.8,63.81,500.0,49.912,49.9198,49.912,49.9198,500.0
2005-06-22 12:20:00,63.8,63.8,63.73,63.73,2300.0,49.912,49.912,49.8572,49.8572,2300.0
2005-06-22 12:25:00,63.72,63.73,63.71,63.71,3700.0,49.8494,49.8572,49.8416,49.8416,3700.0
2005-06-22 12:30:00,63.72,63.72,63.71,63.71,1100.0,49.8494,49.8494,49.8416,49.8416,1100.0
2005-06-22 12:35:00,63.71,63.71,63.64,63.64,1200.0,49.8416,49.8416,49.7868,49.7868,1200.0
2005-06-22 12:40:00,63.64,63.65,63.64,63.65,600.0,49.7868,49.7946,49.7868,49.7946,600.0
2005-06-22 12:45:00,63.62,63.63,63.62,63.63,1700.0,49.7711,49.779,49.7711,49.779,1700.0
2005-06-22 12:50:00,63.62,63.65,63.62,63.65,1500.0,49.7711,49.7946,49.7711,49.7946,1500.0
2005-06-22 12:55:00,63.68,63.75,63.65,63.7,1500.0,49.8181,49.8728,49.7946,49.8337,1500.0
2005-06-22 13:00:00,63.7,63.77,63.7,63.75,4100.0,49.8337,49.8885,49.8337,49.8728,4100.0
2005-06-22 13:05:00,63.78,63.78,63.77,63.78,900.0,49.8963,49.8963,49.8885,49.8963,900.0
2005-06-22 13:10:00,63.76,63.76,63.65,63.67,3000.0,49.8807,49.8807,49.7946,49.8103,3000.0
2005-06-22 13:15:00,63.66,63.7,63.66,63.69,1100.0,49.8024,49.8337,49.8024,49.8259,1100.0
2005-06-22 13:20:00,63.69,63.69,63.6,63.61,2700.0,49.8259,49.8259,49.7555,49.7633,2700.0
2005-06-22 13:25:00,63.65,63.68,63.64,63.68,800.0,49.7946,49.8181,49.7868,49.8181,800.0
2005-06-22 13:30:00,63.66,63.71,63.66,63.71,5600.0,49.8024,49.8416,49.8024,49.8416,5600.0
2005-06-22 13:35:00,63.66,63.71,63.66,63.67,2500.0,49.8024,49.8416,49.8024,49.8103,2500.0
2005-06-22 13:40:00,63.68,63.68,63.5,63.55,5900.0,49.8181,49.8181,49.6773,49.7164,5900.0
2005-06-22 13:45:00,63.54,63.58,63.52,63.56,2800.0,49.7086,49.7399,49.6929,49.7242,2800.0
2005-06-22 13:50:00,63.57,63.59,63.53,63.53,1500.0,49.732,49.7477,49.7007,49.7007,1500.0
2005-06-22 13:55:00,63.53,63.53,63.48,63.48,300.0,49.7007,49.7007,49.6616,49.6616,300.0
2005-06-22 14:00:00,63.47,63.47,63.34,63.42,7500.0,49.6538,49.6538,49.5521,49.6147,7500.0
2005-06-22 14:05:00,63.43,63.46,63.43,63.43,2400.0,49.6225,49.646,49.6225,49.6225,2400.0
2005-06-22 14:10:00,63.43,63.43,63.43,63.43,3700.0,49.6225,49.6225,49.6225,49.6225,3700.0
2005-06-22 14:15:00,63.43,63.43,63.42,63.43,2100.0,49.6225,49.6225,49.6147,49.6225,2100.0
2005-06-22 14:20:00,63.43,63.43,63.41,63.42,4000.0,49.6225,49.6225,49.6069,49.6147,4000.0
2005-06-22 14:25:00,63.43,63.43,63.41,63.41,1400.0,49.6225,49.6225,49.6069,49.6069,1400.0
2005-06-22 14:30:00,63.42,63.43,63.42,63.43,2500.0,49.6147,49.6225,49.6147,49.6225,2500.0
2005-06-22 14:35:00,63.43,63.43,63.43,63.43,2500.0,49.6225,49.6225,49.6225,49.6225,2500.0
2005-06-22 14:40:00,63.42,63.43,63.39,63.39,3600.0,49.6147,49.6225,49.5912,49.5912,3600.0
2005-06-22 14:45:00,63.39,63.4,63.38,63.39,3500.0,49.5912,49.599,49.5834,49.5912,3500.0
2005-06-22 14:50:00,63.38,63.43,63.38,63.42,3100.0,49.5834,49.6225,49.5834,49.6147,3100.0
2005-06-22 14:55:00,63.43,63.51,63.43,63.48,2300.0,49.6225,49.6851,49.6225,49.6616,2300.0
2005-06-22 15:00:00,63.51,63.62,63.49,63.62,2300.0,49.6851,49.7711,49.6694,49.7711,2300.0
2005-06-22 15:05:00,63.62,63.62,63.57,63.58,4300.0,49.7711,49.7711,49.732,49.7399,4300.0
2005-06-22 15:10:00,63.59,63.69,63.58,63.69,3200.0,49.7477,49.8259,49.7399,49.8259,3200.0
2005-06-22 15:15:00,63.69,63.71,63.68,63.71,4200.0,49.8259,49.8416,49.8181,49.8416,4200.0
2005-06-22 15:20:00,63.72,63.73,63.68,63.68,2900.0,49.8494,49.8572,49.8181,49.8181,2900.0
2005-06-22 15:25:00,63.69,63.72,63.68,63.72,4800.0,49.8259,49.8494,49.8181,49.8494,4800.0
2005-06-22 15:30:00,63.71,63.74,63.71,63.74,2500.0,49.8416,49.865,49.8416,49.865,2500.0
2005-06-22 15:35:00,63.75,63.8,63.75,63.8,5000.0,49.8728,49.912,49.8728,49.912,5000.0
2005-06-22 15:40:00,63.81,63.83,63.79,63.83,5900.0,49.9198,49.9354,49.9041,49.9354,5900.0
2005-06-22 15:45:00,63.83,63.97,63.82,63.9,5200.0,49.9354,50.045,49.9276,49.9902,5200.0
2005-06-22 15:50:00,63.91,63.97,63.91,63.96,4300.0,49.998,50.045,49.998,50.0371,4300.0
2005-06-22 15:55:00,63.93,63.96,63.93,63.95,13500.0,50.0137,50.0371,50.0137,50.0293,13500.0
2005-06-23 09:30:00,63.95,64.02,63.95,64.02,1200.0,50.0293,50.0841,50.0293,50.0841,1200.0
2005-06-23 09:35:00,64.01,64.01,63.85,63.99,1000.0,50.0762,50.0762,49.9511,50.0606,1000.0
2005-06-23 09:40:00,64.06,64.06,63.99,63.99,900.0,50.1154,50.1154,50.0606,50.0606,900.0
2005-06-23 09:45:00,63.81,63.81,63.77,63.77,2400.0,49.9198,49.9198,49.8885,49.8885,2400.0
2005-06-23 09:50:00,63.69,63.69,63.62,63.62,1100.0,49.8259,49.8259,49.7711,49.7711,1100.0
2005-06-23 09:55:00,63.6,63.61,63.57,63.57,3500.0,49.7555,49.7633,49.732,49.732,3500.0
2005-06-23 10:00:00,63.55,63.56,63.42,63.43,4800.0,49.7164,49.7242,49.6147,49.6225,4800.0
2005-06-23 10:05:00,63.42,63.43,63.25,63.36,9500.0,49.6147,49.6225,49.4817,49.5677,9500.0
2005-06-23 10:10:00,63.36,63.36,63.32,63.33,5000.0,49.5677,49.5677,49.5364,49.5443,5000.0
2005-06-23 10:15:00,63.33,63.34,63.22,63.22,3000.0,49.5443,49.5521,49.4582,49.4582,3000.0
2005-06-23 10:20:00,63.22,63.35,63.22,63.35,3100.0,49.4582,49.5599,49.4582,49.5599,3100.0
2005-06-23 10:25:00,63.33,63.33,63.31,63.31,200.0,49.5443,49.5443,49.5286,49.5286,200.0
2005-06-23 10:30:00,63.3,63.38,63.3,63.38,1200.0,49.5208,49.5834,49.5208,49.5834,1200.0
2005-06-23 10:35:00,63.35,63.43,63.34,63.43,3200.0,49.5599,49.6225,49.5521,49.6225,3200.0
2005-06-23 10:40:00,63.48,63.53,63.48,63.53,2700.0,49.6616,49.7007,49.6616,49.7007,2700.0
2005-06-23 10:45:00,63.51,63.52,63.49,63.49,4300.0,49.6851,49.6929,49.6694,49.6694,4300.0
2005-06-23 10:50:00,63.49,63.49,63.41,63.42,1500.0,49.6694,49.6694,49.6069,49.6147,1500.0
2005-06-23 10:55:00,63.42,63.43,63.4,63.43,2400.0,49.6147,49.6225,49.599,49.6225,2400.0
2005-06-23 11:00:00,63.44,63.48,63.44,63.47,1300.0,49.6303,49.6616,49.6303,49.6538,1300.0
2005-06-23 11:05:00,63.49,63.63,63.49,63.63,1700.0,49.6694,49.779,49.6694,49.779,1700.0
2005-06-23 11:10:00,63.66,63.75,63.66,63.74,3100.0,49.8024,49.8728,49.8024,49.865,3100.0
2005-06-23 11:15:00,63.74,63.79,63.74,63.79,2400.0,49.865,49.9041,49.865,49.9041,2400.0
2005-06-23 11:20:00,63.79,63.79,63.76,63.77,4400.0,49.9041,49.9041,49.8807,49.8885,4400.0
2005-06-23 11:25:00,63.77,63.77,63.71,63.71,2700.0,49.8885,49.8885,49.8416,49.8416,2700.0
2005-06-23 11:30:00,63.71,63.71,63.69,63.7,3200.0,49.8416,49.8416,49.8259,49.8337,3200.0
2005-06-23 11:35:00,63.7,63.7,63.69,63.7,1200.0,49.8337,49.8337,49.8259,49.8337,1200.0
2005-06-23 11:40:00,63.7,63.7,63.7,63.7,200.0,49.8337,49.8337,49.8337,49.8337,200.0
2005-06-23 11:45:00,63.7,63.7,63.67,63.68,6300.0,49.8337,49.8337,49.8103,49.8181,6300.0
2005-06-23 11:50:00,63.67,63.69,63.62,63.65,5100.0,49.8103,49.8259,49.7711,49.7946,5100.0
2005-06-23 11:55:00,63.65,63.66,63.6,63.6,4300.0,49.7946,49.8024,49.7555,49.7555,4300.0
2005-06-23 12:00:00,63.59,63.59,63.36,63.42,7100.0,49.7477,49.7477,49.5677,49.6147,7100.0
2005-06-23 12:05:00,63.43,63.57,63.42,63.57,4000.0,49.6225,49.732,49.6147,49.732,4000.0
2005-06-23 12:10:00,63.58,63.63,63.58,63.63,1700.0,49.7399,49.779,49.7399,49.779,1700.0
2005-06-23 12:15:00,63.63,63.63,63.55,63.56,3200.0,49.779,49.779,49.7164,49.7242,3200.0
2005-06-23 12:20:00,63.54,63.55,63.54,63.55,600.0,49.7086,49.7164,49.7086,49.7164,600.0
2005-06-23 12:25:00,63.56,63.57,63.56,63.57,1900.0,49.7242,49.732,49.7242,49.732,1900.0
2005-06-23 12:30:00,63.56,63.56,63.55,63.56,1000.0,49.7242,49.7242,49.7164,49.7242,1000.0
2005-06-23 12:35:00,63.56,63.56,63.54,63.54,2200.0,49.7242,49.7242,49.7086,49.7086,2200.0
2005-06-23 12:40:00,63.55,63.55,63.55,63.55,500.0,49.7164,49.7164,49.7164,49.7164,500.0
2005-06-23 12:45:00,63.54,63.55,63.54,63.55,1700.0,49.7086,49.7164,49.7086,49.7164,1700.0
2005-06-23 12:50:00,63.55,63.55,63.49,63.5,1500.0,49.7164,49.7164,49.6694,49.6773,1500.0
2005-06-23 12:55:00,63.49,63.49,63.47,63.48,4600.0,49.6694,49.6694,49.6538,49.6616,4600.0
2005-06-23 13:00:00,63.48,63.51,63.42,63.48,6200.0,49.6616,49.6851,49.6147,49.6616,6200.0
2005-06-23 13:05:00,63.41,63.5,63.41,63.42,6400.0,49.6069,49.6773,49.6069,49.6147,6400.0
2005-06-23 13:10:00,63.42,63.51,63.41,63.47,10800.0,49.6147,49.6851,49.6069,49.6538,10800.0
2005-06-23 13:15:00,63.47,63.5,63.46,63.5,4600.0,49.6538,49.6773,49.646,49.6773,4600.0
2005-06-23 13:20:00,63.47,63.47,63.4,63.4,1700.0,49.6538,49.6538,49.599,49.599,1700.0
2005-06-23 13:25:00,63.4,63.45,63.38,63.44,4600.0,49.599,49.6382,49.5834,49.6303,4600.0
2005-06-23 13:30:00,63.43,63.43,63.38,63.4,2700.0,49.6225,49.6225,49.5834,49.599,2700.0
2005-06-23 13:35:00,63.39,63.41,63.32,63.32,2200.0,49.5912,49.6069,49.5364,49.5364,2200.0
2005-06-23 13:40:00,63.3,63.3,63.14,63.2,5600.0,49.5208,49.5208,49.3956,49.4426,5600.0
2005-06-23 13:45:00,63.16,63.21,63.11,63.13,11700.0,49.4113,49.4504,49.3722,49.3878,11700.0
2005-06-23 13:50:00,63.07,63.09,62.81,63.01,12000.0,49.3409,49.3565,49.1375,49.2939,12000.0
2005-06-23 13:55:00,63.01,63.01,62.9,62.95,7600.0,49.2939,49.2939,49.2079,49.247,7600.0
2005-06-23 14:00:00,62.93,62.95,62.81,62.82,13500.0,49.2313,49.247,49.1375,49.1453,13500.0
2005-06-23 14:05:00,62.82,62.91,62.8,62.87,12400.0,49.1453,49.2157,49.1296,49.1844,12400.0
2005-06-23 14:10:00,62.84,62.9,62.77,62.86,5900.0,49.1609,49.2079,49.1062,49.1766,5900.0
2005-06-23 14:15:00,62.87,63.07,62.87,63.04,6100.0,49.1844,49.3409,49.1844,49.3174,6100.0
2005-06-23 14:20:00,63.04,63.12,63.04,63.11,5900.0,49.3174,49.38,49.3174,49.3722,5900.0
2005-06-23 14:25:00,63.14,63.14,63.03,63.03,4100.0,49.3956,49.3956,49.3096,49.3096,4100.0
2005-06-23 14:30:00,63.06,63.15,63.06,63.15,4100.0,49.333,49.4035,49.333,49.4035,4100.0
2005-06-23 14:35:00,63.16,63.28,63.16,63.28,8100.0,49.4113,49.5052,49.4113,49.5052,8100.0
2005-06-23 14:40:00,63.28,63.28,63.23,63.24,3400.0,49.5052,49.5052,49.466,49.4739,3400.0
2005-06-23 14:45:00,63.22,63.22,63.21,63.22,1500.0,49.4582,49.4582,49.4504,49.4582,1500.0
2005-06-23 14:50:00,63.21,63.22,63.19,63.19,4500.0,49.4504,49.4582,49.4347,49.4347,4500.0
2005-06-23 14:55:00,63.18,63.18,63.11,63.12,6000.0,49.4269,49.4269,49.3722,49.38,6000.0
2005-06-23 15:00:00,63.13,63.2,63.13,63.14,2200.0,49.3878,49.4426,49.3878,49.3956,2200.0
2005-06-23 15:05:00,63.13,63.14,62.99,62.99,2900.0,49.3878,49.3956,49.2783,49.2783,2900.0
2005-06-23 15:10:00,62.99,63.08,62.99,63.08,4800.0,49.2783,49.3487,49.2783,49.3487,4800.0
2005-06-23 15:15:00,63.08,63.08,63.05,63.05,700.0,49.3487,49.3487,49.3252,49.3252,700.0
2005-06-23 15:20:00,63.03,63.08,63.03,63.08,3600.0,49.3096,49.3487,49.3096,49.3487,3600.0
2005-06-23 15:25:00,63.08,63.08,62.95,63.05,7300.0,49.3487,49.3487,49.247,49.3252,7300.0
2005-06-23 15:30:00,63.05,63.05,62.96,63.04,9400.0,49.3252,49.3252,49.2548,49.3174,9400.0
2005-06-23 15:35:00,63.05,63.15,63.05,63.15,5200.0,49.3252,49.4035,49.3252,49.4035,5200.0
2005-06-23 15:40:00,63.16,63.16,63.1,63.13,8000.0,49.4113,49.4113,49.3643,49.3878,8000.0
2005-06-23 15:45:00,63.13,63.2,63.13,63.17,14000.0,49.3878,49.4426,49.3878,49.4191,14000.0
2005-06-23 15:50:00,63.2,63.22,63.19,63.21,9600.0,49.4426,49.4582,49.4347,49.4504,9600.0
2005-06-23 15:55:00,63.21,63.23,63.19,63.19,12800.0,49.4504,49.466,49.4347,49.4347,12800.0
2005-06-24 09:30:00,62.87,62.93,62.87,62.92,8700.0,49.1844,49.2313,49.1844,49.2235,8700.0
2005-06-24 09:35:00,62.91,63.07,62.91,63.07,2100.0,49.2157,49.3409,49.2157,49.3409,2100.0
2005-06-24 09:40:00,63.04,63.04,62.95,62.95,5500.0,49.3174,49.3174,49.247,49.247,5500.0
2005-06-24 09:45:00,62.94,63.14,62.94,63.14,2400.0,49.2392,49.3956,49.2392,49.3956,2400.0
2005-06-24 09:50:00,63.17,63.45,63.17,63.39,4800.0,49.4191,49.6382,49.4191,49.5912,4800.0
2005-06-24 09:55:00,63.41,63.41,63.39,63.39,4700.0,49.6069,49.6069,49.5912,49.5912,4700.0
2005-06-24 10:00:00,63.39,63.4,63.34,63.34,12700.0,49.5912,49.599,49.5521,49.5521,12700.0
2005-06-24 10:05:00,63.34,63.34,63.29,63.29,7200.0,49.5521,49.5521,49.513,49.513,7200.0
2005-06-24 10:10:00,63.3,63.3,63.29,63.3,5700.0,49.5208,49.5208,49.513,49.5208,5700.0
2005-06-24 10:15:00,63.31,63.31,63.29,63.29,7300.0,49.5286,49.5286,49.513,49.513,7300.0
2005-06-24 10:20:00,63.27,63.27,63.26,63.26,1100.0,49.4973,49.4973,49.4895,49.4895,1100.0
2005-06-24 10:25:00,63.26,63.26,63.25,63.25,1200.0,49.4895,49.4895,49.4817,49.4817,1200.0
2005-06-24 10:30:00,63.26,63.27,63.22,63.27,8300.0,49.4895,49.4973,49.4582,49.4973,8300.0
2005-06-24 10:35:00,63.28,63.28,63.27,63.28,1000.0,49.5052,49.5052,49.4973,49.5052,1000.0
2005-06-24 10:40:00,63.26,63.39,63.26,63.34,14700.0,49.4895,49.5912,49.4895,49.5521,14700.0
2005-06-24 10:45:00,63.34,63.38,63.32,63.34,4300.0,49.5521,49.5834,49.5364,49.5521,4300.0
2005-06-24 10:50:00,63.37,63.44,63.37,63.44,1800.0,49.5756,49.6303,49.5756,49.6303,1800.0
2005-06-24 10:55:00,63.4,63.45,63.39,63.43,2500.0,49.599,49.6382,49.5912,49.6225,2500.0
2005-06-24 11:00:00,63.43,63.55,63.43,63.52,4900.0,49.6225,49.7164,49.6225,49.6929,4900.0
2005-06-24 11:05:00,63.52,63.53,63.52,63.52,1200.0,49.6929,49.7007,49.6929,49.6929,1200.0
2005-06-24 11:10:00,63.52,63.56,63.52,63.55,2500.0,49.6929,49.7242,49.6929,49.7164,2500.0
2005-06-24 11:15:00,63.55,63.56,63.53,63.54,2700.0,49.7164,49.7242,49.7007,49.7086,2700.0
2005-06-24 11:20:00,63.54,63.58,63.54,63.57,2800.0,49.7086,49.7399,49.7086,49.732,2800.0
2005-06-24 11:25:00,63.55,63.59,63.55,63.59,4800.0,49.7164,49.7477,49.7164,49.7477,4800.0
2005-06-24 11:30:00,63.58,63.58,63.55,63.55,1600.0,49.7399,49.7399,49.7164,49.7164,1600.0
2005-06-24 11:35:00,63.56,63.56,63.43,63.47,4700.0,49.7242,49.7242,49.6225,49.6538,4700.0
2005-06-24 11:40:00,63.47,63.47,63.43,63.44,4400.0,49.6538,49.6538,49.6225,49.6303,4400.0
2005-06-24 11:45:00,63.44,63.55,63.44,63.55,6000.0,49.6303,49.7164,49.6303,49.7164,6000.0
2005-06-24 11:50:00,63.5,63.5,63.48,63.49,1600.0,49.6773,49.6773,49.6616,49.6694,1600.0
2005-06-24 11:55:00,63.48,63.5,63.47,63.5,5900.0,49.6616,49.6773,49.6538,49.6773,5900.0
2005-06-24 12:00:00,63.5,63.5,63.49,63.5,3100.0,49.6773,49.6773,49.6694,49.6773,3100.0
2005-06-24 12:05:00,63.5,63.5,63.37,63.38,5100.0,49.6773,49.6773,49.5756,49.5834,5100.0
2005-06-24 12:10:00,63.37,63.39,63.37,63.37,6700.0,49.5756,49.5912,49.5756,49.5756,6700.0
2005-06-24 12:15:00,63.38,63.43,63.33,63.33,11700.0,49.5834,49.6225,49.5443,49.5443,11700.0
2005-06-24 12:20:00,63.39,63.4,63.39,63.39,1200.0,49.5912,49.599,49.5912,49.5912,1200.0
2005-06-24 12:25:00,63.39,63.39,63.38,63.38,4700.0,49.5912,49.5912,49.5834,49.5834,4700.0
2005-06-24 12:30:00,63.39,63.4,63.38,63.4,5700.0,49.5912,49.599,49.5834,49.599,5700.0
2005-06-24 12:35:00,63.38,63.39,63.37,63.39,2200.0,49.5834,49.5912,49.5756,49.5912,2200.0
2005-06-24 12:40:00,63.39,63.39,63.35,63.35,3800.0,49.5912,49.5912,49.5599,49.5599,3800.0
2005-06-24 12:45:00,63.36,63.36,63.33,63.33,2600.0,49.5677,49.5677,49.5443,49.5443,2600.0
2005-06-24 12:50:00,63.33,63.33,63.31,63.31,3500.0,49.5443,49.5443,49.5286,49.5286,3500.0
2005-06-24 12:55:00,63.31,63.32,63.27,63.27,3300.0,49.5286,49.5364,49.4973,49.4973,3300.0
2005-06-24 13:00:00,63.27,63.3,63.27,63.3,4600.0,49.4973,49.5208,49.4973,49.5208,4600.0
2005-06-24 13:05:00,63.31,63.37,63.3,63.32,2700.0,49.5286,49.5756,49.5208,49.5364,2700.0
2005-06-24 13:10:00,63.32,63.33,63.28,63.32,3600.0,49.5364,49.5443,49.5052,49.5364,3600.0
2005-06-24 13:15:00,63.31,63.38,63.29,63.37,3600.0,49.5286,49.5834,49.513,49.5756,3600.0
2005-06-24 13:20:00,63.36,63.37,63.36,63.37,6900.0,49.5677,49.5756,49.5677,49.5756,6900.0
2005-06-24 13:25:00,63.35,63.35,63.3,63.3,4000.0,49.5599,49.5599,49.5208,49.5208,4000.0
2005-06-24 13:30:00,63.29,63.29,63.27,63.27,1500.0,49.513,49.513,49.4973,49.4973,1500.0
2005-06-24 13:35:00,63.27,63.29,63.27,63.29,700.0,49.4973,49.513,49.4973,49.513,700.0
2005-06-24 13:40:00,63.29,63.31,63.24,63.24,3100.0,49.513,49.5286,49.4739,49.4739,3100.0
2005-06-24 13:45:00,63.24,63.25,63.17,63.18,1900.0,49.4739,49.4817,49.4191,49.4269,1900.0
2005-06-24 13:50:00,63.19,63.26,63.19,63.26,5100.0,49.4347,49.4895,49.4347,49.4895,5100.0
2005-06-24 13:55:00,63.26,63.29,63.2,63.21,4900.0,49.4895,49.513,49.4426,49.4504,4900.0
2005-06-24 14:00:00,63.21,63.21,63.18,63.2,3500.0,49.4504,49.4504,49.4269,49.4426,3500.0
2005-06-24 14:05:00,63.19,63.21,63.18,63.21,5100.0,49.4347,49.4504,49.4269,49.4504,5100.0
2005-06-24 14:10:00,63.2,63.28,63.2,63.28,1400.0,49.4426,49.5052,49.4426,49.5052,1400.0
2005-06-24 14:15:00,63.29,63.3,63.28,63.29,1500.0,49.513,49.5208,49.5052,49.513,1500.0
2005-06-24 14:20:00,63.26,63.26,63.25,63.26,1500.0,49.4895,49.4895,49.4817,49.4895,1500.0
2005-06-24 14:25:00,63.24,63.27,63.18,63.27,4200.0,49.4739,49.4973,49.4269,49.4973,4200.0
2005-06-24 14:30:00,63.26,63.28,63.26,63.27,4800.0,49.4895,49.5052,49.4895,49.4973,4800.0
2005-06-24 14:35:00,63.25,63.25,63.24,63.24,1100.0,49.4817,49.4817,49.4739,49.4739,1100.0
2005-06-24 14:40:00,63.24,63.31,63.23,63.28,1600.0,49.4739,49.5286,49.466,49.5052,1600.0
2005-06-24 14:45:00,63.26,63.27,63.26,63.27,900.0,49.4895,49.4973,49.4895,49.4973,900.0
2005-06-24 14:50:00,63.27,63.3,63.25,63.25,6800.0,49.4973,49.5208,49.4817,49.4817,6800.0
2005-06-24 14:55:00,63.25,63.27,63.24,63.26,7300.0,49.4817,49.4973,49.4739,49.4895,7300.0
2005-06-24 15:00:00,63.26,63.26,63.23,63.25,3800.0,49.4895,49.4895,49.466,49.4817,3800.0
2005-06-24 15:05:00,63.25,63.25,63.23,63.24,2900.0,49.4817,49.4817,49.466,49.4739,2900.0
2005-06-24 15:10:00,63.24,63.28,63.22,63.28,6200.0,49.4739,49.5052,49.4582,49.5052,6200.0
2005-06-24 15:15:00,63.23,63.29,63.23,63.29,3900.0,49.466,49.513,49.466,49.513,3900.0
2005-06-24 15:20:00,63.28,63.29,63.28,63.29,2400.0,49.5052,49.513,49.5052,49.513,2400.0
2005-06-24 15:25:00,63.28,63.29,63.28,63.29,4200.0,49.5052,49.513,49.5052,49.513,4200.0
2005-06-24 15:30:00,63.3,63.36,63.3,63.3,4400.0,49.5208,49.5677,49.5208,49.5208,4400.0
2005-06-24 15:35:00,63.33,63.34,63.32,63.32,3900.0,49.5443,49.5521,49.5364,49.5364,3900.0
2005-06-24 15:40:00,63.32,63.33,63.31,63.31,2700.0,49.5364,49.5443,49.5286,49.5286,2700.0
2005-06-24 15:45:00,63.31,63.33,63.29,63.33,8600.0,49.5286,49.5443,49.513,49.5443,8600.0
2005-06-24 15:50:00,63.33,63.35,63.32,63.32,3900.0,49.5443,49.5599,49.5364,49.5364,3900.0
2005-06-24 15:55:00,63.32,63.32,63.27,63.29,22800.0,49.5364,49.5364,49.4973,49.513,22800.0
2005-06-27 09:30:00,63.27,63.27,63.17,63.17,3300.0,49.4973,49.4973,49.4191,49.4191,3300.0
2005-06-27 09:35:00,63.16,63.19,63.16,63.19,1600.0,49.4113,49.4347,49.4113,49.4347,1600.0
2005-06-27 09:40:00,63.23,63.23,63.18,63.18,500.0,49.466,49.466,49.4269,49.4269,500.0
2005-06-27 09:45:00,63.18,63.28,63.18,63.28,2500.0,49.4269,49.5052,49.4269,49.5052,2500.0
2005-06-27 09:50:00,63.28,63.37,63.25,63.27,8000.0,49.5052,49.5756,49.4817,49.4973,8000.0
2005-06-27 09:55:00,63.28,63.33,63.25,63.26,6000.0,49.5052,49.5443,49.4817,49.4895,6000.0
2005-06-27 10:00:00,63.25,63.26,63.21,63.25,4800.0,49.4817,49.4895,49.4504,49.4817,4800.0
2005-06-27 10:05:00,63.21,63.26,63.21,63.25,2700.0,49.4504,49.4895,49.4504,49.4817,2700.0
2005-06-27 10:10:00,63.26,63.29,63.25,63.25,1500.0,49.4895,49.513,49.4817,49.4817,1500.0
2005-06-27 10:15:00,63.25,63.33,63.22,63.33,3800.0,49.4817,49.5443,49.4582,49.5443,3800.0
2005-06-27 10:20:00,63.27,63.35,63.27,63.3,3700.0,49.4973,49.5599,49.4973,49.5208,3700.0
2005-06-27 10:25:00,63.36,63.55,63.36,63.55,1500.0,49.5677,49.7164,49.5677,49.7164,1500.0
2005-06-27 10:30:00,63.59,63.8,63.57,63.8,10400.0,49.7477,49.912,49.732,49.912,10400.0
2005-06-27 10:35:00,63.78,63.78,63.7,63.7,1300.0,49.8963,49.8963,49.8337,49.8337,1300.0
2005-06-27 10:40:00,63.71,63.71,63.69,63.7,4000.0,49.8416,49.8416,49.8259,49.8337,4000.0
2005-06-27 10:45:00,63.69,63.7,63.65,63.66,5100.0,49.8259,49.8337,49.7946,49.8024,5100.0
2005-06-27 10:50:00,63.65,63.74,63.65,63.74,1000.0,49.7946,49.865,49.7946,49.865,1000.0
2005-06-27 10:55:00,63.74,63.74,63.5,63.54,12600.0,49.865,49.865,49.6773,49.7086,12600.0
2005-06-27 11:00:00,63.54,63.56,63.51,63.51,7100.0,49.7086,49.7242,49.6851,49.6851,7100.0
2005-06-27 11:05:00,63.52,63.56,63.51,63.53,7500.0,49.6929,49.7242,49.6851,49.7007,7500.0
2005-06-27 11:10:00,63.53,63.64,63.52,63.55,11200.0,49.7007,49.7868,49.6929,49.7164,11200.0
2005-06-27 11:15:00,63.55,63.56,63.53,63.55,28500.0,49.7164,49.7242,49.7007,49.7164,28500.0
2005-06-27 11:20:00,63.55,63.64,63.55,63.64,10400.0,49.7164,49.7868,49.7164,49.7868,10400.0
2005-06-27 11:25:00,63.62,63.68,63.62,63.67,2600.0,49.7711,49.8181,49.7711,49.8103,2600.0
2005-06-27 11:30:00,63.7,63.7,63.61,63.7,4600.0,49.8337,49.8337,49.7633,49.8337,4600.0
2005-06-27 11:35:00,63.65,63.66,63.57,63.57,3700.0,49.7946,49.8024,49.732,49.732,3700.0
2005-06-27 11:40:00,63.58,63.61,63.58,63.61,800.0,49.7399,49.7633,49.7399,49.7633,800.0
2005-06-27 11:45:00,63.61,63.69,63.61,63.69,2200.0,49.7633,49.8259,49.7633,49.8259,2200.0
2005-06-27 11:50:00,63.74,63.81,63.72,63.72,4300.0,49.865,49.9198,49.8494,49.8494,4300.0
2005-06-27 11:55:00,63.72,63.79,63.72,63.79,1300.0,49.8494,49.9041,49.8494,49.9041,1300.0
2005-06-27 12:00:00,63.78,63.85,63.78,63.85,9400.0,49.8963,49.9511,49.8963,49.9511,9400.0
2005-06-27 12:05:00,63.8,63.89,63.8,63.89,1400.0,49.912,49.9824,49.912,49.9824,1400.0
2005-06-27 12:10:00,63.9,63.93,63.88,63.89,3400.0,49.9902,50.0137,49.9745,49.9824,3400.0
2005-06-27 12:15:00,63.88,63.99,63.88,63.95,3500.0,49.9745,50.0606,49.9745,50.0293,3500.0
2005-06-27 12:20:00,63.95,63.95,63.85,63.85,10900.0,50.0293,50.0293,49.9511,49.9511,10900.0
2005-06-27 12:25:00,63.85,63.87,63.84,63.87,8500.0,49.9511,49.9667,49.9433,49.9667,8500.0
2005-06-27 12:30:00,63.87,63.93,63.85,63.93,3100.0,49.9667,50.0137,49.9511,50.0137,3100.0
2005-06-27 12:35:00,63.91,63.97,63.87,63.87,2500.0,49.998,50.045,49.9667,49.9667,2500.0
2005-06-27 12:40:00,63.87,63.91,63.84,63.91,2600.0,49.9667,49.998,49.9433,49.998,2600.0
2005-06-27 12:45:00,63.91,63.91,63.8,63.8,3300.0,49.998,49.998,49.912,49.912,3300.0
2005-06-27 12:50:00,63.8,63.92,63.8,63.92,7900.0,49.912,50.0058,49.912,50.0058,7900.0
2005-06-27 12:55:00,63.9,63.91,63.9,63.91,300.0,49.9902,49.998,49.9902,49.998,300.0
2005-06-27 13:00:00,63.9,63.95,63.9,63.92,5800.0,49.9902,50.0293,49.9902,50.0058,5800.0
2005-06-27 13:05:00,63.92,63.95,63.91,63.92,1100.0,50.0058,50.0293,49.998,50.0058,1100.0
2005-06-27 13:10:00,63.9,63.99,63.9,63.99,3000.0,49.9902,50.0606,49.9902,50.0606,3000.0
2005-06-27 13:15:00,63.97,64.02,63.97,64.02,1600.0,50.045,50.0841,50.045,50.0841,1600.0
2005-06-27 13:20:00,64.0,64.0,63.97,63.97,2000.0,50.0684,50.0684,50.045,50.045,2000.0
2005-06-27 13:25:00,63.96,63.97,63.96,63.96,2500.0,50.0371,50.045,50.0371,50.0371,2500.0
2005-06-27 13:30:00,63.95,63.95,63.94,63.94,2300.0,50.0293,50.0293,50.0215,50.0215,2300.0
2005-06-27 13:35:00,63.93,63.93,63.93,63.93,1100.0,50.0137,50.0137,50.0137,50.0137,1100.0
2005-06-27 13:40:00,63.93,63.94,63.91,63.92,4000.0,50.0137,50.0215,49.998,50.0058,4000.0
2005-06-27 13:45:00,63.93,63.93,63.9,63.9,4400.0,50.0137,50.0137,49.9902,49.9902,4400.0
2005-06-27 13:50:00,63.9,63.9,63.86,63.88,1700.0,49.9902,49.9902,49.9589,49.9745,1700.0
2005-06-27 13:55:00,63.86,63.86,63.85,63.85,1000.0,49.9589,49.9589,49.9511,49.9511,1000.0
2005-06-27 14:00:00,63.85,63.89,63.85,63.89,4800.0,49.9511,49.9824,49.9511,49.9824,4800.0
2005-06-27 14:05:00,63.89,63.98,63.89,63.98,5200.0,49.9824,50.0528,49.9824,50.0528,5200.0
2005-06-27 14:10:00,63.99,63.99,63.99,63.99,1900.0,50.0606,50.0606,50.0606,50.0606,1900.0
2005-06-27 14:15:00,63.98,64.03,63.98,64.02,6300.0,50.0528,50.0919,50.0528,50.0841,6300.0
2005-06-27 14:20:00,64.02,64.03,63.98,63.99,6800.0,50.0841,50.0919,50.0528,50.0606,6800.0
2005-06-27 14:25:00,63.98,63.98,63.97,63.97,6000.0,50.0528,50.0528,50.045,50.045,6000.0
2005-06-27 14:30:00,63.97,63.98,63.96,63.98,2800.0,50.045,50.0528,50.0371,50.0528,2800.0
2005-06-27 14:35:00,63.98,63.98,63.95,63.95,1700.0,50.0528,50.0528,50.0293,50.0293,1700.0
2005-06-27 14:40:00,63.95,63.95,63.89,63.89,2500.0,50.0293,50.0293,49.9824,49.9824,2500.0
2005-06-27 14:45:00,63.89,64.0,63.89,63.98,10400.0,49.9824,50.0684,49.9824,50.0528,10400.0
2005-06-27 14:50:00,63.98,64.0,63.98,63.99,1300.0,50.0528,50.0684,50.0528,50.0606,1300.0
2005-06-27 14:55:00,64.0,64.0,63.97,63.97,600.0,50.0684,50.0684,50.045,50.045,600.0
2005-06-27 15:00:00,63.97,63.97,63.93,63.96,1900.0,50.045,50.045,50.0137,50.0371,1900.0
2005-06-27 15:05:00,63.96,64.01,63.96,64.0,6000.0,50.0371,50.0762,50.0371,50.0684,6000.0
2005-06-27 15:10:00,64.0,64.03,63.99,64.03,5100.0,50.0684,50.0919,50.0606,50.0919,5100.0
2005-06-27 15:15:00,64.02,64.02,63.95,63.99,4900.0,50.0841,50.0841,50.0293,50.0606,4900.0
2005-06-27 15:20:00,64.0,64.01,63.99,64.01,4100.0,50.0684,50.0762,50.0606,50.0762,4100.0
2005-06-27 15:25:00,63.98,64.0,63.85,63.88,11400.0,50.0528,50.0684,49.9511,49.9745,11400.0
2005-06-27 15:30:00,63.9,63.92,63.88,63.88,4200.0,49.9902,50.0058,49.9745,49.9745,4200.0
2005-06-27 15:35:00,63.89,63.93,63.88,63.9,3000.0,49.9824,50.0137,49.9745,49.9902,3000.0
2005-06-27 15:40:00,63.87,63.89,63.87,63.89,4900.0,49.9667,49.9824,49.9667,49.9824,4900.0
2005-06-27 15:45:00,63.88,63.88,63.84,63.85,7200.0,49.9745,49.9745,49.9433,49.9511,7200.0
2005-06-27 15:50:00,63.87,63.87,63.83,63.83,11600.0,49.9667,49.9667,49.9354,49.9354,11600.0
2005-06-27 15:55:00,63.86,63.9,63.82,63.82,10400.0,49.9589,49.9902,49.9276,49.9276,10400.0
2005-06-28 09:30:00,64.03,64.15,64.03,64.15,5600.0,50.0919,50.1858,50.0919,50.1858,5600.0
2005-06-28 09:35:00,64.15,64.15,64.07,64.09,10300.0,50.1858,50.1858,50.1232,50.1388,10300.0
2005-06-28 09:40:00,64.09,64.13,64.09,64.13,24100.0,50.1388,50.1701,50.1388,50.1701,24100.0
2005-06-28 09:45:00,64.12,64.32,64.12,64.28,11800.0,50.1623,50.3188,50.1623,50.2875,11800.0
2005-06-28 09:50:00,64.28,64.29,64.25,64.27,9300.0,50.2875,50.2953,50.264,50.2797,9300.0
2005-06-28 09:55:00,64.26,64.28,64.25,64.27,8300.0,50.2718,50.2875,50.264,50.2797,8300.0
2005-06-28 10:00:00,64.28,64.37,64.28,64.37,10500.0,50.2875,50.3579,50.2875,50.3579,10500.0
2005-06-28 10:05:00,64.37,64.5,64.35,64.5,8000.0,50.3579,50.4596,50.3422,50.4596,8000.0
2005-06-28 10:10:00,64.46,64.5,64.45,64.47,2500.0,50.4283,50.4596,50.4205,50.4361,2500.0
2005-06-28 10:15:00,64.45,64.48,64.38,64.38,4900.0,50.4205,50.4439,50.3657,50.3657,4900.0
2005-06-28 10:20:00,64.39,64.41,64.35,64.4,2200.0,50.3735,50.3892,50.3422,50.3814,2200.0
2005-06-28 10:25:00,64.38,64.38,64.35,64.35,800.0,50.3657,50.3657,50.3422,50.3422,800.0
2005-06-28 10:30:00,64.37,64.47,64.37,64.45,12600.0,50.3579,50.4361,50.3579,50.4205,12600.0
2005-06-28 10:35:00,64.44,64.44,64.35,64.39,1000.0,50.4126,50.4126,50.3422,50.3735,1000.0
2005-06-28 10:40:00,64.38,64.39,64.33,64.37,3100.0,50.3657,50.3735,50.3266,50.3579,3100.0
2005-06-28 10:45:00,64.37,64.38,64.32,64.36,3700.0,50.3579,50.3657,50.3188,50.3501,3700.0
2005-06-28 10:50:00,64.37,64.37,64.32,64.32,900.0,50.3579,50.3579,50.3188,50.3188,900.0
2005-06-28 10:55:00,64.32,64.33,64.29,64.3,2300.0,50.3188,50.3266,50.2953,50.3031,2300.0
2005-06-28 11:00:00,64.3,64.31,64.28,64.29,4400.0,50.3031,50.3109,50.2875,50.2953,4400.0
2005-06-28 11:05:00,64.29,64.29,64.22,64.23,3300.0,50.2953,50.2953,50.2405,50.2484,3300.0
2005-06-28 11:10:00,64.23,64.25,64.21,64.21,3500.0,50.2484,50.264,50.2327,50.2327,3500.0
2005-06-28 11:15:00,64.22,64.26,64.22,64.25,4800.0,50.2405,50.2718,50.2405,50.264,4800.0
2005-06-28 11:20:00,64.26,64.43,64.26,64.38,5400.0,50.2718,50.4048,50.2718,50.3657,5400.0
2005-06-28 11:25:00,64.39,64.52,64.39,64.47,3400.0,50.3735,50.4752,50.3735,50.4361,3400.0
2005-06-28 11:30:00,64.47,64.51,64.41,64.51,2500.0,50.4361,50.4674,50.3892,50.4674,2500.0
2005-06-28 11:35:00,64.51,64.52,64.46,64.52,1600.0,50.4674,50.4752,50.4283,50.4752,1600.0
2005-06-28 11:40:00,64.54,64.61,64.54,64.56,2100.0,50.4909,50.5456,50.4909,50.5065,2100.0
2005-06-28 11:45:00,64.56,64.56,64.53,64.55,1300.0,50.5065,50.5065,50.4831,50.4987,1300.0
2005-06-28 11:50:00,64.57,64.58,64.54,64.54,1000.0,50.5143,50.5222,50.4909,50.4909,1000.0
2005-06-28 11:55:00,64.56,64.56,64.55,64.56,3800.0,50.5065,50.5065,50.4987,50.5065,3800.0
2005-06-28 12:00:00,64.56,64.56,64.54,64.54,600.0,50.5065,50.5065,50.4909,50.4909,600.0
2005-06-28 12:05:00,64.55,64.55,64.55,64.55,500.0,50.4987,50.4987,50.4987,50.4987,500.0
2005-06-28 12:10:00,64.52,64.54,64.52,64.54,1400.0,50.4752,50.4909,50.4752,50.4909,1400.0
2005-06-28 12:15:00,64.54,64.63,64.54,64.55,1500.0,50.4909,50.5613,50.4909,50.4987,1500.0
2005-06-28 12:20:00,64.55,64.55,64.52,64.52,1000.0,50.4987,50.4987,50.4752,50.4752,1000.0
2005-06-28 12:25:00,64.52,64.52,64.5,64.51,700.0,50.4752,50.4752,50.4596,50.4674,700.0
2005-06-28 12:30:00,64.47,64.47,64.4,64.4,2700.0,50.4361,50.4361,50.3814,50.3814,2700.0
2005-06-28 12:35:00,64.4,64.4,64.4,64.4,400.0,50.3814,50.3814,50.3814,50.3814,400.0
2005-06-28 12:40:00,64.36,64.36,64.35,64.35,500.0,50.3501,50.3501,50.3422,50.3422,500.0
2005-06-28 12:45:00,64.36,64.36,64.35,64.35,1100.0,50.3501,50.3501,50.3422,50.3422,1100.0
2005-06-28 12:50:00,64.35,64.35,64.3,64.3,1600.0,50.3422,50.3422,50.3031,50.3031,1600.0
2005-06-28 12:55:00,64.31,64.32,64.31,64.32,800.0,50.3109,50.3188,50.3109,50.3188,800.0
2005-06-28 13:00:00,64.34,64.43,64.34,64.41,7400.0,50.3344,50.4048,50.3344,50.3892,7400.0
2005-06-28 13:05:00,64.41,64.48,64.41,64.48,2500.0,50.3892,50.4439,50.3892,50.4439,2500.0
2005-06-28 13:10:00,64.49,64.56,64.49,64.54,2800.0,50.4518,50.5065,50.4518,50.4909,2800.0
2005-06-28 13:15:00,64.54,64.57,64.54,64.56,1500.0,50.4909,50.5143,50.4909,50.5065,1500.0
2005-06-28 13:20:00,64.55,64.55,64.51,64.51,4900.0,50.4987,50.4987,50.4674,50.4674,4900.0
2005-06-28 13:25:00,64.54,64.54,64.54,64.54,700.0,50.4909,50.4909,50.4909,50.4909,700.0
2005-06-28 13:30:00,64.54,64.54,64.51,64.51,1900.0,50.4909,50.4909,50.4674,50.4674,1900.0
2005-06-28 13:35:00,64.52,64.52,64.52,64.52,300.0,50.4752,50.4752,50.4752,50.4752,300.0
2005-06-28 13:40:00,64.52,64.55,64.52,64.53,1400.0,50.4752,50.4987,50.4752,50.4831,1400.0
2005-06-28 13:45:00,64.54,64.59,64.53,64.53,1600.0,50.4909,50.53,50.4831,50.4831,1600.0
2005-06-28 13:50:00,64.56,64.64,64.56,64.61,2600.0,50.5065,50.5691,50.5065,50.5456,2600.0
2005-06-28 13:55:00,64.61,64.61,64.57,64.61,1800.0,50.5456,50.5456,50.5143,50.5456,1800.0
2005-06-28 14:00:00,64.61,64.67,64.61,64.66,2200.0,50.5456,50.5926,50.5456,50.5848,2200.0
2005-06-28 14:05:00,64.66,64.66,64.63,64.63,800.0,50.5848,50.5848,50.5613,50.5613,800.0
2005-06-28 14:10:00,64.61,64.62,64.56,64.6,2700.0,50.5456,50.5535,50.5065,50.5378,2700.0
2005-06-28 14:15:00,64.6,64.6,64.57,64.58,1600.0,50.5378,50.5378,50.5143,50.5222,1600.0
2005-06-28 14:20:00,64.57,64.58,64.54,64.56,2700.0,50.5143,50.5222,50.4909,50.5065,2700.0
2005-06-28 14:25:00,64.55,64.55,64.5,64.55,4500.0,50.4987,50.4987,50.4596,50.4987,4500.0
2005-06-28 14:30:00,64.54,64.55,64.53,64.55,3800.0,50.4909,50.4987,50.4831,50.4987,3800.0
2005-06-28 14:35:00,64.55,64.55,64.51,64.55,1300.0,50.4987,50.4987,50.4674,50.4987,1300.0
2005-06-28 14:40:00,64.55,64.56,64.52,64.55,3700.0,50.4987,50.5065,50.4752,50.4987,3700.0
2005-06-28 14:45:00,64.55,64.55,64.5,64.51,5900.0,50.4987,50.4987,50.4596,50.4674,5900.0
2005-06-28 14:50:00,64.51,64.51,64.44,64.49,5200.0,50.4674,50.4674,50.4126,50.4518,5200.0
2005-06-28 14:55:00,64.5,64.5,64.48,64.48,1200.0,50.4596,50.4596,50.4439,50.4439,1200.0
2005-06-28 15:00:00,64.48,64.49,64.46,64.48,2900.0,50.4439,50.4518,50.4283,50.4439,2900.0
2005-06-28 15:05:00,64.48,64.48,64.43,64.46,4400.0,50.4439,50.4439,50.4048,50.4283,4400.0
2005-06-28 15:10:00,64.47,64.47,64.42,64.43,5100.0,50.4361,50.4361,50.397,50.4048,5100.0
2005-06-28 15:15:00,64.42,64.43,64.41,64.42,2800.0,50.397,50.4048,50.3892,50.397,2800.0
2005-06-28 15:20:00,64.42,64.42,64.37,64.37,15800.0,50.397,50.397,50.3579,50.3579,15800.0
2005-06-28 15:25:00,64.38,64.38,64.37,64.37,8200.0,50.3657,50.3657,50.3579,50.3579,8200.0
2005-06-28 15:30:00,64.38,64.39,64.37,64.37,11700.0,50.3657,50.3735,50.3579,50.3579,11700.0
2005-06-28 15:35:00,64.37,64.44,64.37,64.44,2300.0,50.3579,50.4126,50.3579,50.4126,2300.0
2005-06-28 15:40:00,64.44,64.45,64.44,64.45,5500.0,50.4126,50.4205,50.4126,50.4205,5500.0
2005-06-28 15:45:00,64.45,64.45,64.4,64.4,3400.0,50.4205,50.4205,50.3814,50.3814,3400.0
2005-06-28 15:50:00,64.4,64.41,64.39,64.39,10800.0,50.3814,50.3892,50.3735,50.3735,10800.0
2005-06-28 15:55:00,64.39,64.39,64.37,64.37,19900.0,50.3735,50.3735,50.3579,50.3579,19900.0
2005-06-29 09:30:00,64.55,64.55,64.4,64.4,6300.0,50.4987,50.4987,50.3814,50.3814,6300.0
2005-06-29 09:35:00,64.37,64.37,64.24,64.24,1300.0,50.3579,50.3579,50.2562,50.2562,1300.0
2005-06-29 09:40:00,64.17,64.17,64.03,64.03,3100.0,50.2014,50.2014,50.0919,50.0919,3100.0
2005-06-29 09:45:00,64.07,64.07,64.04,64.04,900.0,50.1232,50.1232,50.0997,50.0997,900.0
2005-06-29 09:50:00,64.07,64.15,64.07,64.15,700.0,50.1232,50.1858,50.1232,50.1858,700.0
2005-06-29 09:55:00,64.22,64.22,64.13,64.16,3400.0,50.2405,50.2405,50.1701,50.1936,3400.0
2005-06-29 10:00:00,64.16,64.18,64.13,64.15,2300.0,50.1936,50.2092,50.1701,50.1858,2300.0
2005-06-29 10:05:00,64.14,64.2,64.13,64.17,1400.0,50.178,50.2249,50.1701,50.2014,1400.0
2005-06-29 10:10:00,64.17,64.19,64.13,64.16,1700.0,50.2014,50.2171,50.1701,50.1936,1700.0
2005-06-29 10:15:00,64.17,64.17,64.1,64.1,3200.0,50.2014,50.2014,50.1467,50.1467,3200.0
2005-06-29 10:20:00,64.06,64.15,64.06,64.15,3000.0,50.1154,50.1858,50.1154,50.1858,3000.0
2005-06-29 10:25:00,64.15,64.22,64.14,64.16,3000.0,50.1858,50.2405,50.178,50.1936,3000.0
2005-06-29 10:30:00,64.16,64.19,64.15,64.15,2700.0,50.1936,50.2171,50.1858,50.1858,2700.0
2005-06-29 10:35:00,64.14,64.23,64.14,64.14,3700.0,50.178,50.2484,50.178,50.178,3700.0
2005-06-29 10:40:00,64.14,64.14,64.12,64.13,2100.0,50.178,50.178,50.1623,50.1701,2100.0
2005-06-29 10:45:00,64.13,64.2,64.09,64.18,4800.0,50.1701,50.2249,50.1388,50.2092,4800.0
2005-06-29 10:50:00,64.18,64.26,64.15,64.24,3400.0,50.2092,50.2718,50.1858,50.2562,3400.0
2005-06-29 10:55:00,64.17,64.18,64.09,64.17,4600.0,50.2014,50.2092,50.1388,50.2014,4600.0
2005-06-29 11:00:00,64.13,64.15,64.13,64.15,900.0,50.1701,50.1858,50.1701,50.1858,900.0
2005-06-29 11:05:00,64.15,64.25,64.15,64.24,10500.0,50.1858,50.264,50.1858,50.2562,10500.0
2005-06-29 11:10:00,64.25,64.28,64.2,64.27,2600.0,50.264,50.2875,50.2249,50.2797,2600.0
2005-06-29 11:15:00,64.27,64.3,64.25,64.29,5900.0,50.2797,50.3031,50.264,50.2953,5900.0
2005-06-29 11:20:00,64.27,64.3,64.27,64.28,4600.0,50.2797,50.3031,50.2797,50.2875,4600.0
2005-06-29 11:25:00,64.29,64.29,64.28,64.29,4000.0,50.2953,50.2953,50.2875,50.2953,4000.0
2005-06-29 11:30:00,64.28,64.29,64.27,64.27,2000.0,50.2875,50.2953,50.2797,50.2797,2000.0
2005-06-29 11:35:00,64.28,64.3,64.27,64.27,1600.0,50.2875,50.3031,50.2797,50.2797,1600.0
2005-06-29 11:40:00,64.28,64.3,64.28,64.29,4200.0,50.2875,50.3031,50.2875,50.2953,4200.0
2005-06-29 11:45:00,64.29,64.29,64.27,64.28,2100.0,50.2953,50.2953,50.2797,50.2875,2100.0
2005-06-29 11:50:00,64.28,64.29,64.28,64.29,1200.0,50.2875,50.2953,50.2875,50.2953,1200.0
2005-06-29 11:55:00,64.29,64.29,64.28,64.29,1800.0,50.2953,50.2953,50.2875,50.2953,1800.0
2005-06-29 12:00:00,64.29,64.31,64.27,64.27,2100.0,50.2953,50.3109,50.2797,50.2797,2100.0
2005-06-29 12:05:00,64.28,64.28,64.25,64.26,800.0,50.2875,50.2875,50.264,50.2718,800.0
2005-06-29 12:10:00,64.26,64.27,64.25,64.25,1200.0,50.2718,50.2797,50.264,50.264,1200.0
2005-06-29 12:15:00,64.26,64.31,64.24,64.29,4000.0,50.2718,50.3109,50.2562,50.2953,4000.0
2005-06-29 12:20:00,64.29,64.29,64.26,64.26,1000.0,50.2953,50.2953,50.2718,50.2718,1000.0
2005-06-29 12:25:00,64.27,64.28,64.25,64.26,2000.0,50.2797,50.2875,50.264,50.2718,2000.0
2005-06-29 12:30:00,64.26,64.29,64.26,64.29,3900.0,50.2718,50.2953,50.2718,50.2953,3900.0
2005-06-29 12:35:00,64.28,64.38,64.26,64.38,3000.0,50.2875,50.3657,50.2718,50.3657,3000.0
2005-06-29 12:40:00,64.34,64.34,64.33,64.34,1100.0,50.3344,50.3344,50.3266,50.3344,1100.0
2005-06-29 12:45:00,64.36,64.37,64.35,64.37,1000.0,50.3501,50.3579,50.3422,50.3579,1000.0
2005-06-29 12:50:00,64.35,64.36,64.35,64.36,300.0,50.3422,50.3501,50.3422,50.3501,300.0
2005-06-29 12:55:00,64.37,64.38,64.35,64.38,1700.0,50.3579,50.3657,50.3422,50.3657,1700.0
2005-06-29 13:00:00,64.38,64.39,64.35,64.39,700.0,50.3657,50.3735,50.3422,50.3735,700.0
2005-06-29 13:05:00,64.39,64.42,64.39,64.41,600.0,50.3735,50.397,50.3735,50.3892,600.0
2005-06-29 13:10:00,64.43,64.49,64.43,64.48,2900.0,50.4048,50.4518,50.4048,50.4439,2900.0
2005-06-29 13:15:00,64.48,64.48,64.43,64.45,1000.0,50.4439,50.4439,50.4048,50.4205,1000.0
2005-06-29 13:20:00,64.46,64.47,64.44,64.46,6000.0,50.4283,50.4361,50.4126,50.4283,6000.0
2005-06-29 13:25:00,64.46,64.46,64.45,64.46,500.0,50.4283,50.4283,50.4205,50.4283,500.0
2005-06-29 13:30:00,64.46,64.46,64.45,64.45,4600.0,50.4283,50.4283,50.4205,50.4205,4600.0
2005-06-29 13:35:00,64.45,64.47,64.45,64.47,5900.0,50.4205,50.4361,50.4205,50.4361,5900.0
2005-06-29 13:40:00,64.46,64.49,64.45,64.46,4500.0,50.4283,50.4518,50.4205,50.4283,4500.0
2005-06-29 13:45:00,64.47,64.48,64.45,64.46,3500.0,50.4361,50.4439,50.4205,50.4283,3500.0
2005-06-29 13:50:00,64.46,64.46,64.44,64.45,2600.0,50.4283,50.4283,50.4126,50.4205,2600.0
2005-06-29 13:55:00,64.44,64.45,64.44,64.44,2400.0,50.4126,50.4205,50.4126,50.4126,2400.0
2005-06-29 14:00:00,64.43,64.47,64.43,64.47,2400.0,50.4048,50.4361,50.4048,50.4361,2400.0
2005-06-29 14:05:00,64.48,64.52,64.47,64.49,2600.0,50.4439,50.4752,50.4361,50.4518,2600.0
2005-06-29 14:10:00,64.51,64.6,64.51,64.58,3000.0,50.4674,50.5378,50.4674,50.5222,3000.0
2005-06-29 14:15:00,64.57,64.58,64.55,64.57,1900.0,50.5143,50.5222,50.4987,50.5143,1900.0
2005-06-29 14:20:00,64.56,64.59,64.55,64.59,2500.0,50.5065,50.53,50.4987,50.53,2500.0
2005-06-29 14:25:00,64.59,64.65,64.59,64.65,2800.0,50.53,50.5769,50.53,50.5769,2800.0
2005-06-29 14:30:00,64.66,64.69,64.63,64.68,3200.0,50.5848,50.6082,50.5613,50.6004,3200.0
2005-06-29 14:35:00,64.68,64.68,64.64,64.66,2900.0,50.6004,50.6004,50.5691,50.5848,2900.0
2005-06-29 14:40:00,64.66,64.66,64.59,64.65,4300.0,50.5848,50.5848,50.53,50.5769,4300.0
2005-06-29 14:45:00,64.64,64.69,64.64,64.69,4200.0,50.5691,50.6082,50.5691,50.6082,4200.0
2005-06-29 14:50:00,64.69,64.69,64.66,64.66,6000.0,50.6082,50.6082,50.5848,50.5848,6000.0
2005-06-29 14:55:00,64.66,64.66,64.5,64.5,4800.0,50.5848,50.5848,50.4596,50.4596,4800.0
2005-06-29 15:00:00,64.52,64.58,64.49,64.57,3000.0,50.4752,50.5222,50.4518,50.5143,3000.0
2005-06-29 15:05:00,64.55,64.6,64.53,64.56,6700.0,50.4987,50.5378,50.4831,50.5065,6700.0
2005-06-29 15:10:00,64.56,64.57,64.53,64.56,4500.0,50.5065,50.5143,50.4831,50.5065,4500.0
2005-06-29 15:15:00,64.56,64.58,64.56,64.58,5800.0,50.5065,50.5222,50.5065,50.5222,5800.0
2005-06-29 15:20:00,64.57,64.58,64.56,64.57,5400.0,50.5143,50.5222,50.5065,50.5143,5400.0
2005-06-29 15:25:00,64.56,64.56,64.54,64.55,8900.0,50.5065,50.5065,50.4909,50.4987,8900.0
2005-06-29 15:30:00,64.55,64.58,64.55,64.58,4800.0,50.4987,50.5222,50.4987,50.5222,4800.0
2005-06-29 15:35:00,64.57,64.58,64.57,64.58,6800.0,50.5143,50.5222,50.5143,50.5222,6800.0
2005-06-29 15:40:00,64.58,64.58,64.57,64.58,8600.0,50.5222,50.5222,50.5143,50.5222,8600.0
2005-06-29 15:45:00,64.57,64.59,64.57,64.58,18300.0,50.5143,50.53,50.5143,50.5222,18300.0
2005-06-29 15:50:00,64.58,64.58,64.57,64.58,6700.0,50.5222,50.5222,50.5143,50.5222,6700.0
2005-06-29 15:55:00,64.58,64.58,64.56,64.58,10900.0,50.5222,50.5222,50.5065,50.5222,10900.0
2005-06-30 09:30:00,64.75,65.06,64.75,65.06,4700.0,50.6552,50.8977,50.6552,50.8977,4700.0
2005-06-30 09:35:00,65.06,65.07,64.84,64.87,8300.0,50.8977,50.9055,50.7256,50.749,8300.0
2005-06-30 09:40:00,64.87,64.87,64.78,64.87,1100.0,50.749,50.749,50.6786,50.749,1100.0
2005-06-30 09:45:00,64.87,65.1,64.87,65.1,3800.0,50.749,50.929,50.749,50.929,3800.0
2005-06-30 09:50:00,65.07,65.17,65.0,65.07,12100.0,50.9055,50.9837,50.8507,50.9055,12100.0
2005-06-30 09:55:00,65.12,65.23,65.07,65.23,6600.0,50.9446,51.0307,50.9055,51.0307,6600.0
2005-06-30 10:00:00,65.23,65.3,65.22,65.3,3800.0,51.0307,51.0854,51.0229,51.0854,3800.0
2005-06-30 10:05:00,65.3,65.34,65.25,65.25,5800.0,51.0854,51.1167,51.0463,51.0463,5800.0
2005-06-30 10:10:00,65.25,65.26,65.2,65.2,1900.0,51.0463,51.0541,51.0072,51.0072,1900.0
2005-06-30 10:15:00,65.26,65.27,65.26,65.27,1300.0,51.0541,51.062,51.0541,51.062,1300.0
2005-06-30 10:20:00,65.26,65.27,65.26,65.27,600.0,51.0541,51.062,51.0541,51.062,600.0
2005-06-30 10:25:00,65.27,65.27,65.24,65.27,1200.0,51.062,51.062,51.0385,51.062,1200.0
2005-06-30 10:30:00,65.27,65.27,65.26,65.27,1200.0,51.062,51.062,51.0541,51.062,1200.0
2005-06-30 10:35:00,65.27,65.27,65.17,65.18,1700.0,51.062,51.062,50.9837,50.9916,1700.0
2005-06-30 10:40:00,65.25,65.29,65.25,65.28,1200.0,51.0463,51.0776,51.0463,51.0698,1200.0
2005-06-30 10:45:00,65.29,65.29,65.17,65.2,7300.0,51.0776,51.0776,50.9837,51.0072,7300.0
2005-06-30 10:50:00,65.21,65.26,65.21,65.23,800.0,51.015,51.0541,51.015,51.0307,800.0
2005-06-30 10:55:00,65.21,65.21,65.13,65.18,7300.0,51.015,51.015,50.9524,50.9916,7300.0
2005-06-30 11:00:00,65.12,65.12,64.93,64.93,3300.0,50.9446,50.9446,50.796,50.796,3300.0
2005-06-30 11:05:00,64.85,64.85,64.68,64.68,1800.0,50.7334,50.7334,50.6004,50.6004,1800.0
2005-06-30 11:10:00,64.63,64.66,64.62,64.65,4500.0,50.5613,50.5848,50.5535,50.5769,4500.0
2005-06-30 11:15:00,64.67,64.7,64.66,64.68,2600.0,50.5926,50.616,50.5848,50.6004,2600.0
2005-06-30 11:20:00,64.69,64.78,64.69,64.75,1800.0,50.6082,50.6786,50.6082,50.6552,1800.0
2005-06-30 11:25:00,64.75,64.93,64.72,64.89,4900.0,50.6552,50.796,50.6317,50.7647,4900.0
2005-06-30 11:30:00,64.9,64.96,64.89,64.96,4600.0,50.7725,50.8195,50.7647,50.8195,4600.0
2005-06-30 11:35:00,64.96,64.96,64.94,64.94,1800.0,50.8195,50.8195,50.8038,50.8038,1800.0
2005-06-30 11:40:00,64.97,65.0,64.97,65.0,3400.0,50.8273,50.8507,50.8273,50.8507,3400.0
2005-06-30 11:45:00,65.0,65.04,64.99,65.0,2100.0,50.8507,50.882,50.8429,50.8507,2100.0
2005-06-30 11:50:00,64.99,65.02,64.97,65.02,1500.0,50.8429,50.8664,50.8273,50.8664,1500.0
2005-06-30 11:55:00,65.02,65.04,65.01,65.04,1700.0,50.8664,50.882,50.8586,50.882,1700.0
2005-06-30 12:00:00,65.04,65.06,65.04,65.05,1400.0,50.882,50.8977,50.882,50.8899,1400.0
2005-06-30 12:05:00,65.08,65.15,65.08,65.12,1600.0,50.9133,50.9681,50.9133,50.9446,1600.0
2005-06-30 12:10:00,65.11,65.14,65.11,65.11,1800.0,50.9368,50.9603,50.9368,50.9368,1800.0
2005-06-30 12:15:00,65.15,65.17,65.14,65.17,800.0,50.9681,50.9837,50.9603,50.9837,800.0
2005-06-30 12:20:00,65.21,65.22,65.19,65.19,2300.0,51.015,51.0229,50.9994,50.9994,2300.0
2005-06-30 12:25:00,65.17,65.2,65.08,65.09,6700.0,50.9837,51.0072,50.9133,50.9212,6700.0
2005-06-30 12:30:00,65.09,65.09,65.04,65.08,3100.0,50.9212,50.9212,50.882,50.9133,3100.0
2005-06-30 12:35:00,65.07,65.08,65.0,65.01,3700.0,50.9055,50.9133,50.8507,50.8586,3700.0
2005-06-30 12:40:00,65.0,65.07,64.92,64.98,6200.0,50.8507,50.9055,50.7882,50.8351,6200.0
2005-06-30 12:45:00,65.04,65.04,64.99,65.0,1600.0,50.882,50.882,50.8429,50.8507,1600.0
2005-06-30 12:50:00,65.03,65.03,65.0,65.01,1500.0,50.8742,50.8742,50.8507,50.8586,1500.0
2005-06-30 12:55:00,65.05,65.05,65.02,65.04,1900.0,50.8899,50.8899,50.8664,50.882,1900.0
2005-06-30 13:00:00,65.04,65.04,65.02,65.02,1100.0,50.882,50.882,50.8664,50.8664,1100.0
2005-06-30 13:05:00,65.01,65.05,65.01,65.05,2100.0,50.8586,50.8899,50.8586,50.8899,2100.0
2005-06-30 13:10:00,65.06,65.06,65.0,65.04,3200.0,50.8977,50.8977,50.8507,50.882,3200.0
2005-06-30 13:15:00,65.04,65.05,65.01,65.04,1200.0,50.882,50.8899,50.8586,50.882,1200.0
2005-06-30 13:20:00,65.04,65.04,64.97,64.97,1700.0,50.882,50.882,50.8273,50.8273,1700.0
2005-06-30 13:25:00,65.0,65.06,65.0,65.02,2700.0,50.8507,50.8977,50.8507,50.8664,2700.0
2005-06-30 13:30:00,65.02,65.02,64.91,64.91,3500.0,50.8664,50.8664,50.7803,50.7803,3500.0
2005-06-30 13:35:00,64.91,64.96,64.91,64.93,1500.0,50.7803,50.8195,50.7803,50.796,1500.0
2005-06-30 13:40:00,64.93,64.93,64.93,64.93,300.0,50.796,50.796,50.796,50.796,300.0
2005-06-30 13:45:00,64.96,64.97,64.95,64.97,1000.0,50.8195,50.8273,50.8116,50.8273,1000.0
2005-06-30 13:50:00,64.97,65.0,64.97,65.0,700.0,50.8273,50.8507,50.8273,50.8507,700.0
2005-06-30 13:55:00,65.0,65.12,65.0,65.12,10100.0,50.8507,50.9446,50.8507,50.9446,10100.0
2005-06-30 14:00:00,65.12,65.15,65.11,65.14,5800.0,50.9446,50.9681,50.9368,50.9603,5800.0
2005-06-30 14:05:00,65.11,65.18,65.11,65.14,6500.0,50.9368,50.9916,50.9368,50.9603,6500.0
2005-06-30 14:10:00,65.14,65.14,65.13,65.14,5100.0,50.9603,50.9603,50.9524,50.9603,5100.0
2005-06-30 14:15:00,65.14,65.19,65.06,65.19,15200.0,50.9603,50.9994,50.8977,50.9994,15200.0
2005-06-30 14:20:00,65.13,65.13,64.84,64.93,6100.0,50.9524,50.9524,50.7256,50.796,6100.0
2005-06-30 14:25:00,64.93,65.03,64.89,64.92,7100.0,50.796,50.8742,50.7647,50.7882,7100.0
2005-06-30 14:30:00,64.93,64.96,64.89,64.89,10500.0,50.796,50.8195,50.7647,50.7647,10500.0
2005-06-30 14:35:00,64.9,64.9,64.83,64.84,11200.0,50.7725,50.7725,50.7178,50.7256,11200.0
2005-06-30 14:40:00,64.85,64.85,64.74,64.74,3900.0,50.7334,50.7334,50.6473,50.6473,3900.0
2005-06-30 14:45:00,64.74,64.96,64.74,64.95,4500.0,50.6473,50.8195,50.6473,50.8116,4500.0
2005-06-30 14:50:00,64.95,64.95,64.89,64.89,2300.0,50.8116,50.8116,50.7647,50.7647,2300.0
2005-06-30 14:55:00,64.9,65.0,64.89,64.91,5700.0,50.7725,50.8507,50.7647,50.7803,5700.0
2005-06-30 15:00:00,64.93,64.94,64.75,64.79,2800.0,50.796,50.8038,50.6552,50.6865,2800.0
2005-06-30 15:05:00,64.8,64.81,64.66,64.71,3800.0,50.6943,50.7021,50.5848,50.6239,3800.0
2005-06-30 15:10:00,64.71,64.89,64.71,64.88,3300.0,50.6239,50.7647,50.6239,50.7569,3300.0
2005-06-30 15:15:00,64.88,65.0,64.87,64.99,10100.0,50.7569,50.8507,50.749,50.8429,10100.0
2005-06-30 15:20:00,65.0,65.0,64.95,64.95,11600.0,50.8507,50.8507,50.8116,50.8116,11600.0
2005-06-30 15:25:00,64.96,64.97,64.93,64.94,13000.0,50.8195,50.8273,50.796,50.8038,13000.0
2005-06-30 15:30:00,64.95,64.95,64.85,64.89,10500.0,50.8116,50.8116,50.7334,50.7647,10500.0
2005-06-30 15:35:00,64.89,64.9,64.88,64.89,18600.0,50.7647,50.7725,50.7569,50.7647,18600.0
2005-06-30 15:40:00,64.89,64.93,64.89,64.92,10700.0,50.7647,50.796,50.7647,50.7882,10700.0
2005-06-30 15:45:00,64.92,65.0,64.92,64.98,20900.0,50.7882,50.8507,50.7882,50.8351,20900.0
2005-06-30 15:50:00,64.98,64.99,64.96,64.97,12700.0,50.8351,50.8429,50.8195,50.8273,12700.0
2005-06-30 15:55:00,64.97,64.99,64.91,64.91,15800.0,50.8273,50.8429,50.7803,50.7803,15800.0
2005-07-01 09:30:00,65.4,65.45,65.37,65.38,11500.0,51.1637,51.2028,51.1402,51.148,11500.0
2005-07-01 09:35:00,65.38,65.38,65.3,65.3,600.0,51.148,51.148,51.0854,51.0854,600.0
2005-07-01 09:40:00,65.4,65.4,65.25,65.29,9200.0,51.1637,51.1637,51.0463,51.0776,9200.0
2005-07-01 09:45:00,65.29,65.29,65.15,65.15,3600.0,51.0776,51.0776,50.9681,50.9681,3600.0
2005-07-01 09:50:00,65.15,65.22,65.07,65.07,3400.0,50.9681,51.0229,50.9055,50.9055,3400.0
2005-07-01 09:55:00,65.0,65.01,65.0,65.0,1300.0,50.8507,50.8586,50.8507,50.8507,1300.0
2005-07-01 10:00:00,65.01,65.18,64.99,65.16,5500.0,50.8586,50.9916,50.8429,50.9759,5500.0
2005-07-01 10:05:00,65.14,65.14,64.98,64.98,4600.0,50.9603,50.9603,50.8351,50.8351,4600.0
2005-07-01 10:10:00,64.95,64.95,64.62,64.72,9500.0,50.8116,50.8116,50.5535,50.6317,9500.0
2005-07-01 10:15:00,64.64,64.66,64.49,64.52,4600.0,50.5691,50.5848,50.4518,50.4752,4600.0
2005-07-01 10:20:00,64.6,64.6,64.45,64.45,1500.0,50.5378,50.5378,50.4205,50.4205,1500.0
2005-07-01 10:25:00,64.46,64.58,64.43,64.58,1900.0,50.4283,50.5222,50.4048,50.5222,1900.0
2005-07-01 10:30:00,64.6,64.81,64.6,64.79,8500.0,50.5378,50.7021,50.5378,50.6865,8500.0
2005-07-01 10:35:00,64.78,64.78,64.61,64.68,2700.0,50.6786,50.6786,50.5456,50.6004,2700.0
2005-07-01 10:40:00,64.7,64.79,64.68,64.73,2500.0,50.616,50.6865,50.6004,50.6395,2500.0
2005-07-01 10:45:00,64.74,64.82,64.74,64.82,5000.0,50.6473,50.7099,50.6473,50.7099,5000.0
2005-07-01 10:50:00,64.82,64.96,64.8,64.96,2900.0,50.7099,50.8195,50.6943,50.8195,2900.0
2005-07-01 10:55:00,64.96,64.97,64.76,64.76,7500.0,50.8195,50.8273,50.663,50.663,7500.0
2005-07-01 11:00:00,64.76,64.82,64.71,64.74,7300.0,50.663,50.7099,50.6239,50.6473,7300.0
2005-07-01 11:05:00,64.65,64.66,64.55,64.55,10500.0,50.5769,50.5848,50.4987,50.4987,10500.0
2005-07-01 11:10:00,64.56,64.61,64.56,64.61,2100.0,50.5065,50.5456,50.5065,50.5456,2100.0
2005-07-01 11:15:00,64.63,64.7,64.63,64.7,400.0,50.5613,50.616,50.5613,50.616,400.0
2005-07-01 11:20:00,64.68,64.81,64.68,64.81,3600.0,50.6004,50.7021,50.6004,50.7021,3600.0
2005-07-01 11:25:00,64.8,64.89,64.8,64.88,3700.0,50.6943,50.7647,50.6943,50.7569,3700.0
2005-07-01 11:30:00,64.91,64.91,64.89,64.91,3500.0,50.7803,50.7803,50.7647,50.7803,3500.0
2005-07-01 11:35:00,64.9,64.91,64.86,64.86,3500.0,50.7725,50.7803,50.7412,50.7412,3500.0
2005-07-01 11:40:00,64.85,64.86,64.84,64.84,2500.0,50.7334,50.7412,50.7256,50.7256,2500.0
2005-07-01 11:45:00,64.84,64.84,64.84,64.84,500.0,50.7256,50.7256,50.7256,50.7256,500.0
2005-07-01 11:50:00,64.85,64.85,64.79,64.79,2600.0,50.7334,50.7334,50.6865,50.6865,2600.0
2005-07-01 11:55:00,64.79,64.79,64.58,64.58,7900.0,50.6865,50.6865,50.5222,50.5222,7900.0
2005-07-01 12:00:00,64.62,64.72,64.62,64.72,2000.0,50.5535,50.6317,50.5535,50.6317,2000.0
2005-07-01 12:05:00,64.71,64.71,64.67,64.68,2700.0,50.6239,50.6239,50.5926,50.6004,2700.0
2005-07-01 12:10:00,64.7,64.79,64.7,64.79,2200.0,50.616,50.6865,50.616,50.6865,2200.0
2005-07-01 12:15:00,64.75,64.79,64.73,64.73,2800.0,50.6552,50.6865,50.6395,50.6395,2800.0
2005-07-01 12:20:00,64.74,64.8,64.74,64.8,1300.0,50.6473,50.6943,50.6473,50.6943,1300.0
2005-07-01 12:25:00,64.81,64.81,64.52,64.52,7300.0,50.7021,50.7021,50.4752,50.4752,7300.0
2005-07-01 12:30:00,64.47,64.47,64.37,64.38,7900.0,50.4361,50.4361,50.3579,50.3657,7900.0
2005-07-01 12:35:00,64.37,64.37,64.27,64.27,5800.0,50.3579,50.3579,50.2797,50.2797,5800.0
2005-07-01 12:40:00,64.26,64.3,64.24,64.27,5600.0,50.2718,50.3031,50.2562,50.2797,5600.0
2005-07-01 12:45:00,64.26,64.26,64.25,64.25,2500.0,50.2718,50.2718,50.264,50.264,2500.0
2005-07-01 12:50:00,64.24,64.24,64.2,64.2,3000.0,50.2562,50.2562,50.2249,50.2249,3000.0
2005-07-01 12:55:00,64.19,64.2,64.13,64.19,4500.0,50.2171,50.2249,50.1701,50.2171,4500.0
2005-07-01 13:00:00,64.16,64.16,64.08,64.1,2700.0,50.1936,50.1936,50.131,50.1467,2700.0
2005-07-01 13:05:00,64.1,64.18,64.1,64.12,3100.0,50.1467,50.2092,50.1467,50.1623,3100.0
2005-07-01 13:10:00,64.11,64.21,64.11,64.21,3300.0,50.1545,50.2327,50.1545,50.2327,3300.0
2005-07-01 13:15:00,64.19,64.19,64.17,64.17,300.0,50.2171,50.2171,50.2014,50.2014,300.0
2005-07-01 13:20:00,64.19,64.24,64.18,64.22,3400.0,50.2171,50.2562,50.2092,50.2405,3400.0
2005-07-01 13:25:00,64.15,64.2,64.15,64.16,1700.0,50.1858,50.2249,50.1858,50.1936,1700.0
2005-07-01 13:30:00,64.15,64.23,64.15,64.23,1800.0,50.1858,50.2484,50.1858,50.2484,1800.0
2005-07-01 13:35:00,64.25,64.29,64.25,64.29,1100.0,50.264,50.2953,50.264,50.2953,1100.0
2005-07-01 13:40:00,64.3,64.31,64.28,64.3,1900.0,50.3031,50.3109,50.2875,50.3031,1900.0
2005-07-01 13:45:00,64.28,64.3,64.28,64.3,1000.0,50.2875,50.3031,50.2875,50.3031,1000.0
2005-07-01 13:50:00,64.35,64.35,64.34,64.35,1500.0,50.3422,50.3422,50.3344,50.3422,1500.0
2005-07-01 13:55:00,64.35,64.4,64.34,64.38,2100.0,50.3422,50.3814,50.3344,50.3657,2100.0
2005-07-01 14:00:00,64.38,64.44,64.38,64.44,1600.0,50.3657,50.4126,50.3657,50.4126,1600.0
2005-07-01 14:05:00,64.46,64.48,64.42,64.48,3500.0,50.4283,50.4439,50.397,50.4439,3500.0
2005-07-01 14:10:00,64.48,64.48,64.42,64.42,2400.0,50.4439,50.4439,50.397,50.397,2400.0
2005-07-01 14:15:00,64.42,64.42,64.4,64.4,2000.0,50.397,50.397,50.3814,50.3814,2000.0
2005-07-01 14:20:00,64.4,64.44,64.4,64.41,1300.0,50.3814,50.4126,50.3814,50.3892,1300.0
2005-07-01 14:25:00,64.42,64.42,64.42,64.42,200.0,50.397,50.397,50.397,50.397,200.0
2005-07-01 14:30:00,64.44,64.49,64.44,64.49,2900.0,50.4126,50.4518,50.4126,50.4518,2900.0
2005-07-01 14:35:00,64.48,64.48,64.47,64.47,1400.0,50.4439,50.4439,50.4361,50.4361,1400.0
2005-07-01 14:40:00,64.48,64.5,64.48,64.5,1100.0,50.4439,50.4596,50.4439,50.4596,1100.0
2005-07-01 14:45:00,64.5,64.5,64.49,64.49,1100.0,50.4596,50.4596,50.4518,50.4518,1100.0
2005-07-01 14:50:00,64.5,64.53,64.5,64.53,3600.0,50.4596,50.4831,50.4596,50.4831,3600.0
2005-07-01 14:55:00,64.53,64.57,64.5,64.53,2500.0,50.4831,50.5143,50.4596,50.4831,2500.0
2005-07-01 15:00:00,64.57,64.59,64.5,64.5,3400.0,50.5143,50.53,50.4596,50.4596,3400.0
2005-07-01 15:05:00,64.51,64.54,64.51,64.54,1000.0,50.4674,50.4909,50.4674,50.4909,1000.0
2005-07-01 15:10:00,64.55,64.58,64.55,64.56,2000.0,50.4987,50.5222,50.4987,50.5065,2000.0
2005-07-01 15:15:00,64.57,64.58,64.56,64.58,2900.0,50.5143,50.5222,50.5065,50.5222,2900.0
2005-07-01 15:20:00,64.58,64.59,64.57,64.58,3000.0,50.5222,50.53,50.5143,50.5222,3000.0
2005-07-01 15:25:00,64.58,64.59,64.58,64.58,1400.0,50.5222,50.53,50.5222,50.5222,1400.0
2005-07-01 15:30:00,64.59,64.6,64.58,64.6,5700.0,50.53,50.5378,50.5222,50.5378,5700.0
2005-07-01 15:35:00,64.6,64.6,64.59,64.6,2700.0,50.5378,50.5378,50.53,50.5378,2700.0
2005-07-01 15:40:00,64.6,64.6,64.58,64.6,4200.0,50.5378,50.5378,50.5222,50.5378,4200.0
2005-07-01 15:45:00,64.59,64.61,64.59,64.61,6200.0,50.53,50.5456,50.53,50.5456,6200.0
2005-07-01 15:50:00,64.61,64.69,64.61,64.69,8700.0,50.5456,50.6082,50.5456,50.6082,8700.0
2005-07-01 15:55:00,64.71,64.8,64.71,64.8,8600.0,50.6239,50.6943,50.6239,50.6943,8600.0
2005-07-05 09:30:00,64.65,64.65,64.48,64.48,3800.0,50.5769,50.5769,50.4439,50.4439,3800.0
2005-07-05 09:35:00,64.49,64.52,64.41,64.41,3100.0,50.4518,50.4752,50.3892,50.3892,3100.0
2005-07-05 09:40:00,64.42,64.43,64.38,64.38,3200.0,50.397,50.4048,50.3657,50.3657,3200.0
2005-07-05 09:45:00,64.38,64.41,64.33,64.34,3100.0,50.3657,50.3892,50.3266,50.3344,3100.0
2005-07-05 09:50:00,64.32,64.32,64.24,64.27,2000.0,50.3188,50.3188,50.2562,50.2797,2000.0
2005-07-05 09:55:00,64.28,64.37,64.28,64.33,1000.0,50.2875,50.3579,50.2875,50.3266,1000.0
2005-07-05 10:00:00,64.28,64.3,64.04,64.3,3700.0,50.2875,50.3031,50.0997,50.3031,3700.0
2005-07-05 10:05:00,64.31,64.44,64.22,64.44,1600.0,50.3109,50.4126,50.2405,50.4126,1600.0
2005-07-05 10:10:00,64.44,64.5,64.37,64.5,2100.0,50.4126,50.4596,50.3579,50.4596,2100.0
2005-07-05 10:15:00,64.5,64.6,64.4,64.42,4200.0,50.4596,50.5378,50.3814,50.397,4200.0
2005-07-05 10:20:00,64.53,64.6,64.53,64.58,4600.0,50.4831,50.5378,50.4831,50.5222,4600.0
2005-07-05 10:25:00,64.59,64.75,64.51,64.75,2700.0,50.53,50.6552,50.4674,50.6552,2700.0
2005-07-05 10:30:00,64.77,64.85,64.77,64.8,5700.0,50.6708,50.7334,50.6708,50.6943,5700.0
2005-07-05 10:35:00,64.8,64.83,64.76,64.77,2200.0,50.6943,50.7178,50.663,50.6708,2200.0
2005-07-05 10:40:00,64.8,64.81,64.77,64.77,1400.0,50.6943,50.7021,50.6708,50.6708,1400.0
2005-07-05 10:45:00,64.77,64.86,64.77,64.86,4000.0,50.6708,50.7412,50.6708,50.7412,4000.0
2005-07-05 10:50:00,64.86,64.92,64.86,64.89,2300.0,50.7412,50.7882,50.7412,50.7647,2300.0
2005-07-05 10:55:00,64.89,64.92,64.84,64.86,4400.0,50.7647,50.7882,50.7256,50.7412,4400.0
2005-07-05 11:00:00,64.86,64.91,64.82,64.82,49700.0,50.7412,50.7803,50.7099,50.7099,49700.0
2005-07-05 11:05:00,64.82,64.82,64.69,64.69,2700.0,50.7099,50.7099,50.6082,50.6082,2700.0
2005-07-05 11:10:00,64.7,64.76,64.69,64.76,3300.0,50.616,50.663,50.6082,50.663,3300.0
2005-07-05 11:15:00,64.75,64.81,64.75,64.81,3400.0,50.6552,50.7021,50.6552,50.7021,3400.0
2005-07-05 11:20:00,64.81,64.86,64.79,64.85,5900.0,50.7021,50.7412,50.6865,50.7334,5900.0
2005-07-05 11:25:00,64.85,64.9,64.85,64.9,2400.0,50.7334,50.7725,50.7334,50.7725,2400.0
2005-07-05 11:30:00,64.9,64.97,64.88,64.88,2900.0,50.7725,50.8273,50.7569,50.7569,2900.0
2005-07-05 11:35:00,64.88,64.97,64.88,64.91,900.0,50.7569,50.8273,50.7569,50.7803,900.0
2005-07-05 11:40:00,64.91,64.91,64.85,64.85,1200.0,50.7803,50.7803,50.7334,50.7334,1200.0
2005-07-05 11:45:00,64.83,64.84,64.83,64.84,1600.0,50.7178,50.7256,50.7178,50.7256,1600.0
2005-07-05 11:50:00,64.84,64.85,64.83,64.83,1800.0,50.7256,50.7334,50.7178,50.7178,1800.0
2005-07-05 11:55:00,64.83,64.83,64.8,64.81,1800.0,50.7178,50.7178,50.6943,50.7021,1800.0
2005-07-05 12:00:00,64.81,64.89,64.81,64.86,4500.0,50.7021,50.7647,50.7021,50.7412,4500.0
2005-07-05 12:05:00,64.83,64.88,64.82,64.87,2900.0,50.7178,50.7569,50.7099,50.749,2900.0
2005-07-05 12:10:00,64.86,64.9,64.86,64.89,5300.0,50.7412,50.7725,50.7412,50.7647,5300.0
2005-07-05 12:15:00,64.9,64.94,64.86,64.93,3000.0,50.7725,50.8038,50.7412,50.796,3000.0
2005-07-05 12:20:00,64.94,65.0,64.94,65.0,5500.0,50.8038,50.8507,50.8038,50.8507,5500.0
2005-07-05 12:25:00,65.04,65.05,65.02,65.02,4000.0,50.882,50.8899,50.8664,50.8664,4000.0
2005-07-05 12:30:00,65.01,65.05,64.85,64.89,14400.0,50.8586,50.8899,50.7334,50.7647,14400.0
2005-07-05 12:35:00,64.83,64.84,64.8,64.81,3900.0,50.7178,50.7256,50.6943,50.7021,3900.0
2005-07-05 12:40:00,64.81,64.85,64.81,64.84,5100.0,50.7021,50.7334,50.7021,50.7256,5100.0
2005-07-05 12:45:00,64.85,64.93,64.85,64.93,5600.0,50.7334,50.796,50.7334,50.796,5600.0
2005-07-05 12:50:00,64.93,65.01,64.93,65.01,2700.0,50.796,50.8586,50.796,50.8586,2700.0
2005-07-05 12:55:00,65.02,65.02,65.01,65.01,2400.0,50.8664,50.8664,50.8586,50.8586,2400.0
2005-07-05 13:00:00,65.02,65.06,65.02,65.06,5300.0,50.8664,50.8977,50.8664,50.8977,5300.0
2005-07-05 13:05:00,65.05,65.06,65.02,65.03,3000.0,50.8899,50.8977,50.8664,50.8742,3000.0
2005-07-05 13:10:00,65.05,65.1,65.0,65.1,4100.0,50.8899,50.929,50.8507,50.929,4100.0
2005-07-05 13:15:00,65.07,65.2,65.05,65.15,6000.0,50.9055,51.0072,50.8899,50.9681,6000.0
2005-07-05 13:20:00,65.15,65.16,65.12,65.12,3800.0,50.9681,50.9759,50.9446,50.9446,3800.0
2005-07-05 13:25:00,65.12,65.12,65.06,65.12,600.0,50.9446,50.9446,50.8977,50.9446,600.0
2005-07-05 13:30:00,65.1,65.11,65.09,65.09,1900.0,50.929,50.9368,50.9212,50.9212,1900.0
2005-07-05 13:35:00,65.1,65.12,65.1,65.11,900.0,50.929,50.9446,50.929,50.9368,900.0
2005-07-05 13:40:00,65.1,65.12,65.1,65.11,7100.0,50.929,50.9446,50.929,50.9368,7100.0
2005-07-05 13:45:00,65.12,65.12,65.12,65.12,1500.0,50.9446,50.9446,50.9446,50.9446,1500.0
2005-07-05 13:50:00,65.12,65.12,65.05,65.06,2500.0,50.9446,50.9446,50.8899,50.8977,2500.0
2005-07-05 13:55:00,65.09,65.1,64.99,65.0,2100.0,50.9212,50.929,50.8429,50.8507,2100.0
2005-07-05 14:00:00,65.0,65.07,65.0,65.06,3000.0,50.8507,50.9055,50.8507,50.8977,3000.0
2005-07-05 14:05:00,65.05,65.06,65.05,65.06,1900.0,50.8899,50.8977,50.8899,50.8977,1900.0
2005-07-05 14:10:00,65.06,65.07,65.05,65.05,3100.0,50.8977,50.9055,50.8899,50.8899,3100.0
2005-07-05 14:15:00,65.05,65.05,65.0,65.01,5300.0,50.8899,50.8899,50.8507,50.8586,5300.0
2005-07-05 14:20:00,65.01,65.04,65.01,65.04,4700.0,50.8586,50.882,50.8586,50.882,4700.0
2005-07-05 14:25:00,65.04,65.05,65.03,65.05,2300.0,50.882,50.8899,50.8742,50.8899,2300.0
2005-07-05 14:30:00,65.05,65.07,65.04,65.06,5900.0,50.8899,50.9055,50.882,50.8977,5900.0
2005-07-05 14:35:00,65.06,65.1,65.06,65.1,2600.0,50.8977,50.929,50.8977,50.929,2600.0
2005-07-05 14:40:00,65.1,65.14,65.1,65.14,3700.0,50.929,50.9603,50.929,50.9603,3700.0
2005-07-05 14:45:00,65.13,65.16,65.12,65.16,2200.0,50.9524,50.9759,50.9446,50.9759,2200.0
2005-07-05 14:50:00,65.16,65.26,65.16,65.26,5200.0,50.9759,51.0541,50.9759,51.0541,5200.0
2005-07-05 14:55:00,65.29,65.3,65.16,65.16,5600.0,51.0776,51.0854,50.9759,50.9759,5600.0
2005-07-05 15:00:00,65.19,65.21,65.19,65.2,4600.0,50.9994,51.015,50.9994,51.0072,4600.0
2005-07-05 15:05:00,65.2,65.21,65.15,65.16,3300.0,51.0072,51.015,50.9681,50.9759,3300.0
2005-07-05 15:10:00,65.16,65.19,65.16,65.19,2800.0,50.9759,50.9994,50.9759,50.9994,2800.0
2005-07-05 15:15:00,65.18,65.18,65.14,65.14,3200.0,50.9916,50.9916,50.9603,50.9603,3200.0
2005-07-05 15:20:00,65.16,65.16,65.14,65.15,3300.0,50.9759,50.9759,50.9603,50.9681,3300.0
2005-07-05 15:25:00,65.15,65.18,65.14,65.18,6300.0,50.9681,50.9916,50.9603,50.9916,6300.0
2005-07-05 15:30:00,65.18,65.22,65.17,65.21,6000.0,50.9916,51.0229,50.9837,51.015,6000.0
2005-07-05 15:35:00,65.22,65.22,65.19,65.22,2100.0,51.0229,51.0229,50.9994,51.0229,2100.0
2005-07-05 15:40:00,65.22,65.22,65.2,65.21,2200.0,51.0229,51.0229,51.0072,51.015,2200.0
2005-07-05 15:45:00,65.22,65.31,65.22,65.31,13700.0,51.0229,51.0933,51.0229,51.0933,13700.0
2005-07-05 15:50:00,65.31,65.48,65.31,65.48,12400.0,51.0933,51.2263,51.0933,51.2263,12400.0
2005-07-05 15:55:00,65.47,65.47,65.41,65.42,12600.0,51.2184,51.2184,51.1715,51.1793,12600.0
2005-07-06 09:30:00,65.63,65.64,65.63,65.64,8200.0,51.3436,51.3514,51.3436,51.3514,8200.0
2005-07-06 09:35:00,65.63,65.64,65.57,65.58,3500.0,51.3436,51.3514,51.2967,51.3045,3500.0
2005-07-06 09:40:00,65.57,65.59,65.53,65.59,3400.0,51.2967,51.3123,51.2654,51.3123,3400.0
2005-07-06 09:45:00,65.59,65.65,65.5,65.5,2800.0,51.3123,51.3593,51.2419,51.2419,2800.0
2005-07-06 09:50:00,65.5,65.5,65.36,65.36,2400.0,51.2419,51.2419,51.1324,51.1324,2400.0
2005-07-06 09:55:00,65.4,65.54,65.4,65.54,1500.0,51.1637,51.2732,51.1637,51.2732,1500.0
2005-07-06 10:00:00,65.53,65.61,65.53,65.55,2900.0,51.2654,51.328,51.2654,51.281,2900.0
2005-07-06 10:05:00,65.56,65.75,65.56,65.73,3300.0,51.2888,51.4375,51.2888,51.4218,3300.0
2005-07-06 10:10:00,65.8,65.83,65.71,65.75,2600.0,51.4766,51.5001,51.4062,51.4375,2600.0
2005-07-06 10:15:00,65.7,65.72,65.68,65.69,4100.0,51.3984,51.414,51.3827,51.3905,4100.0
2005-07-06 10:20:00,65.69,65.69,65.58,65.6,3800.0,51.3905,51.3905,51.3045,51.3201,3800.0
2005-07-06 10:25:00,65.61,65.65,65.6,65.65,700.0,51.328,51.3593,51.3201,51.3593,700.0
2005-07-06 10:30:00,65.65,65.67,65.59,65.67,1200.0,51.3593,51.3749,51.3123,51.3749,1200.0
2005-07-06 10:35:00,65.67,65.67,65.65,65.67,900.0,51.3749,51.3749,51.3593,51.3749,900.0
2005-07-06 10:40:00,65.75,65.75,65.7,65.73,800.0,51.4375,51.4375,51.3984,51.4218,800.0
2005-07-06 10:45:00,65.75,65.78,65.75,65.75,3600.0,51.4375,51.461,51.4375,51.4375,3600.0
2005-07-06 10:50:00,65.75,65.77,65.75,65.77,4800.0,51.4375,51.4531,51.4375,51.4531,4800.0
2005-07-06 10:55:00,65.79,65.83,65.79,65.81,5700.0,51.4688,51.5001,51.4688,51.4844,5700.0
2005-07-06 11:00:00,65.81,65.82,65.72,65.73,7900.0,51.4844,51.4922,51.414,51.4218,7900.0
2005-07-06 11:05:00,65.73,65.78,65.73,65.77,1600.0,51.4218,51.461,51.4218,51.4531,1600.0
2005-07-06 11:10:00,65.78,65.87,65.76,65.87,6300.0,51.461,51.5314,51.4453,51.5314,6300.0
2005-07-06 11:15:00,65.88,65.88,65.81,65.84,2800.0,51.5392,51.5392,51.4844,51.5079,2800.0
2005-07-06 11:20:00,65.85,65.87,65.82,65.86,1600.0,51.5157,51.5314,51.4922,51.5235,1600.0
2005-07-06 11:25:00,65.85,65.86,65.83,65.83,10000.0,51.5157,51.5235,51.5001,51.5001,10000.0
2005-07-06 11:30:00,65.84,65.85,65.83,65.85,11600.0,51.5079,51.5157,51.5001,51.5157,11600.0
2005-07-06 11:35:00,65.86,65.86,65.83,65.83,1600.0,51.5235,51.5235,51.5001,51.5001,1600.0
2005-07-06 11:40:00,65.84,65.84,65.82,65.83,2800.0,51.5079,51.5079,51.4922,51.5001,2800.0
2005-07-06 11:45:00,65.82,65.83,65.8,65.82,15600.0,51.4922,51.5001,51.4766,51.4922,15600.0
2005-07-06 11:50:00,65.82,65.85,65.82,65.84,1600.0,51.4922,51.5157,51.4922,51.5079,1600.0
2005-07-06 11:55:00,65.85,65.85,65.84,65.85,1100.0,51.5157,51.5157,51.5079,51.5157,1100.0
2005-07-06 12:00:00,65.86,65.86,65.85,65.85,1200.0,51.5235,51.5235,51.5157,51.5157,1200.0
2005-07-06 12:05:00,65.85,65.86,65.84,65.84,1400.0,51.5157,51.5235,51.5079,51.5079,1400.0
2005-07-06 12:10:00,65.84,65.84,65.8,65.81,1900.0,51.5079,51.5079,51.4766,51.4844,1900.0
2005-07-06 12:15:00,65.81,65.82,65.79,65.79,3200.0,51.4844,51.4922,51.4688,51.4688,3200.0
2005-07-06 12:20:00,65.8,65.8,65.75,65.75,2500.0,51.4766,51.4766,51.4375,51.4375,2500.0
2005-07-06 12:25:00,65.75,65.77,65.75,65.76,6900.0,51.4375,51.4531,51.4375,51.4453,6900.0
2005-07-06 12:30:00,65.74,65.74,65.72,65.72,2300.0,51.4297,51.4297,51.414,51.414,2300.0
2005-07-06 12:35:00,65.71,65.74,65.71,65.73,9400.0,51.4062,51.4297,51.4062,51.4218,9400.0
2005-07-06 12:40:00,65.7,65.74,65.68,65.74,11600.0,51.3984,51.4297,51.3827,51.4297,11600.0
2005-07-06 12:45:00,65.71,65.71,65.68,65.68,1300.0,51.4062,51.4062,51.3827,51.3827,1300.0
2005-07-06 12:50:00,65.7,65.73,65.7,65.73,1300.0,51.3984,51.4218,51.3984,51.4218,1300.0
2005-07-06 12:55:00,65.73,65.73,65.67,65.67,1300.0,51.4218,51.4218,51.3749,51.3749,1300.0
2005-07-06 13:00:00,65.7,65.85,65.66,65.85,6500.0,51.3984,51.5157,51.3671,51.5157,6500.0
2005-07-06 13:05:00,65.85,65.91,65.84,65.91,5400.0,51.5157,51.5627,51.5079,51.5627,5400.0
2005-07-06 13:10:00,65.92,65.98,65.92,65.98,3000.0,51.5705,51.6174,51.5705,51.6174,3000.0
2005-07-06 13:15:00,65.98,66.06,65.98,66.05,9300.0,51.6174,51.68,51.6174,51.6722,9300.0
2005-07-06 13:20:00,66.06,66.06,66.01,66.01,700.0,51.68,51.68,51.6409,51.6409,700.0
2005-07-06 13:25:00,66.0,66.01,66.0,66.01,1400.0,51.6331,51.6409,51.6331,51.6409,1400.0
2005-07-06 13:30:00,66.01,66.01,66.0,66.0,1100.0,51.6409,51.6409,51.6331,51.6331,1100.0
2005-07-06 13:35:00,66.0,66.0,65.88,65.88,1000.0,51.6331,51.6331,51.5392,51.5392,1000.0
2005-07-06 13:40:00,65.9,65.94,65.87,65.94,13600.0,51.5548,51.5861,51.5314,51.5861,13600.0
2005-07-06 13:45:00,65.94,65.95,65.94,65.94,500.0,51.5861,51.5939,51.5861,51.5861,500.0
2005-07-06 13:50:00,65.94,65.99,65.94,65.99,1900.0,51.5861,51.6252,51.5861,51.6252,1900.0
2005-07-06 13:55:00,66.0,66.04,65.95,65.97,5800.0,51.6331,51.6644,51.5939,51.6096,5800.0
2005-07-06 14:00:00,65.95,65.95,65.87,65.87,1700.0,51.5939,51.5939,51.5314,51.5314,1700.0
2005-07-06 14:05:00,65.84,65.84,65.8,65.82,1700.0,51.5079,51.5079,51.4766,51.4922,1700.0
2005-07-06 14:10:00,65.82,65.82,65.81,65.81,1400.0,51.4922,51.4922,51.4844,51.4844,1400.0
2005-07-06 14:15:00,65.81,65.84,65.81,65.84,2400.0,51.4844,51.5079,51.4844,51.5079,2400.0
2005-07-06 14:20:00,65.84,65.84,65.75,65.78,5200.0,51.5079,51.5079,51.4375,51.461,5200.0
2005-07-06 14:25:00,65.75,65.79,65.72,65.72,3700.0,51.4375,51.4688,51.414,51.414,3700.0
2005-07-06 14:30:00,65.72,65.73,65.63,65.64,4800.0,51.414,51.4218,51.3436,51.3514,4800.0
2005-07-06 14:35:00,65.64,65.69,65.64,65.69,8000.0,51.3514,51.3905,51.3514,51.3905,8000.0
2005-07-06 14:40:00,65.66,65.66,65.62,65.65,3600.0,51.3671,51.3671,51.3358,51.3593,3600.0
2005-07-06 14:45:00,65.66,65.7,65.66,65.69,2500.0,51.3671,51.3984,51.3671,51.3905,2500.0
2005-07-06 14:50:00,65.68,65.71,65.67,65.7,8100.0,51.3827,51.4062,51.3749,51.3984,8100.0
2005-07-06 14:55:00,65.67,65.75,65.65,65.75,4100.0,51.3749,51.4375,51.3593,51.4375,4100.0
2005-07-06 15:00:00,65.75,65.78,65.65,65.65,7200.0,51.4375,51.461,51.3593,51.3593,7200.0
2005-07-06 15:05:00,65.7,65.78,65.7,65.78,5800.0,51.3984,51.461,51.3984,51.461,5800.0
2005-07-06 15:10:00,65.78,65.86,65.77,65.8,5400.0,51.461,51.5235,51.4531,51.4766,5400.0
2005-07-06 15:15:00,65.8,65.81,65.79,65.79,1900.0,51.4766,51.4844,51.4688,51.4688,1900.0
2005-07-06 15:20:00,65.79,65.8,65.76,65.77,5000.0,51.4688,51.4766,51.4453,51.4531,5000.0
2005-07-06 15:25:00,65.76,65.79,65.76,65.79,5000.0,51.4453,51.4688,51.4453,51.4688,5000.0
2005-07-06 15:30:00,65.79,65.79,65.74,65.74,9900.0,51.4688,51.4688,51.4297,51.4297,9900.0
2005-07-06 15:35:00,65.72,65.76,65.72,65.76,17500.0,51.414,51.4453,51.414,51.4453,17500.0
2005-07-06 15:40:00,65.75,65.77,65.71,65.71,8300.0,51.4375,51.4531,51.4062,51.4062,8300.0
2005-07-06 15:45:00,65.72,65.74,65.71,65.74,11000.0,51.414,51.4297,51.4062,51.4297,11000.0
2005-07-06 15:50:00,65.74,65.82,65.73,65.82,12700.0,51.4297,51.4922,51.4218,51.4922,12700.0
2005-07-06 15:55:00,65.82,65.86,65.78,65.79,12800.0,51.4922,51.5235,51.461,51.4688,12800.0
2005-07-07 09:35:00,64.9,64.91,64.9,64.91,10500.0,50.7725,50.7803,50.7725,50.7803,10500.0
2005-07-07 09:40:00,65.0,65.09,64.55,64.55,13100.0,50.8507,50.9212,50.4987,50.4987,13100.0
2005-07-07 09:45:00,64.7,64.9,64.55,64.74,9100.0,50.616,50.7725,50.4987,50.6473,9100.0
2005-07-07 09:50:00,64.69,64.85,64.55,64.7,4800.0,50.6082,50.7334,50.4987,50.616,4800.0
2005-07-07 09:55:00,64.79,64.79,64.4,64.41,6600.0,50.6865,50.6865,50.3814,50.3892,6600.0
2005-07-07 10:00:00,64.41,64.61,64.36,64.61,4100.0,50.3892,50.5456,50.3501,50.5456,4100.0
2005-07-07 10:05:00,64.58,64.87,64.55,64.87,5800.0,50.5222,50.749,50.4987,50.749,5800.0
2005-07-07 10:10:00,64.87,64.88,64.73,64.75,2200.0,50.749,50.7569,50.6395,50.6552,2200.0
2005-07-07 10:15:00,64.74,65.0,64.74,64.99,4100.0,50.6473,50.8507,50.6473,50.8429,4100.0
2005-07-07 10:20:00,65.0,65.1,65.0,65.03,2300.0,50.8507,50.929,50.8507,50.8742,2300.0
2005-07-07 10:25:00,65.1,65.14,65.02,65.05,2200.0,50.929,50.9603,50.8664,50.8899,2200.0
2005-07-07 10:30:00,65.05,65.05,64.83,64.83,2700.0,50.8899,50.8899,50.7178,50.7178,2700.0
2005-07-07 10:35:00,64.83,65.0,64.83,64.92,1900.0,50.7178,50.8507,50.7178,50.7882,1900.0
2005-07-07 10:40:00,64.93,64.95,64.92,64.93,1300.0,50.796,50.8116,50.7882,50.796,1300.0
2005-07-07 10:45:00,64.94,65.01,64.93,65.0,2100.0,50.8038,50.8586,50.796,50.8507,2100.0
2005-07-07 10:50:00,64.95,64.95,64.84,64.94,3400.0,50.8116,50.8116,50.7256,50.8038,3400.0
2005-07-07 10:55:00,64.97,64.97,64.86,64.86,1800.0,50.8273,50.8273,50.7412,50.7412,1800.0
2005-07-07 11:00:00,64.86,64.92,64.81,64.92,1400.0,50.7412,50.7882,50.7021,50.7882,1400.0
2005-07-07 11:05:00,64.95,64.95,64.95,64.95,400.0,50.8116,50.8116,50.8116,50.8116,400.0
2005-07-07 11:10:00,64.95,65.09,64.95,65.09,2400.0,50.8116,50.9212,50.8116,50.9212,2400.0
2005-07-07 11:15:00,65.07,65.07,65.07,65.07,600.0,50.9055,50.9055,50.9055,50.9055,600.0
2005-07-07 11:20:00,65.04,65.06,65.04,65.06,700.0,50.882,50.8977,50.882,50.8977,700.0
2005-07-07 11:25:00,65.07,65.31,65.07,65.31,3500.0,50.9055,51.0933,50.9055,51.0933,3500.0
2005-07-07 11:30:00,65.25,65.25,65.22,65.22,700.0,51.0463,51.0463,51.0229,51.0229,700.0
2005-07-07 11:35:00,65.19,65.22,65.17,65.17,3700.0,50.9994,51.0229,50.9837,50.9837,3700.0
2005-07-07 11:40:00,65.19,65.2,65.15,65.18,1800.0,50.9994,51.0072,50.9681,50.9916,1800.0
2005-07-07 11:45:00,65.16,65.2,65.14,65.2,700.0,50.9759,51.0072,50.9603,51.0072,700.0
2005-07-07 11:50:00,65.21,65.22,65.16,65.16,2900.0,51.015,51.0229,50.9759,50.9759,2900.0
2005-07-07 11:55:00,65.2,65.3,65.17,65.3,3900.0,51.0072,51.0854,50.9837,51.0854,3900.0
2005-07-07 12:00:00,65.3,65.3,65.28,65.28,10900.0,51.0854,51.0854,51.0698,51.0698,10900.0
2005-07-07 12:05:00,65.29,65.3,65.27,65.3,8900.0,51.0776,51.0854,51.062,51.0854,8900.0
2005-07-07 12:10:00,65.32,65.39,65.27,65.27,9000.0,51.1011,51.1559,51.062,51.062,9000.0
2005-07-07 12:15:00,65.29,65.29,65.24,65.25,1600.0,51.0776,51.0776,51.0385,51.0463,1600.0
2005-07-07 12:20:00,65.3,65.39,65.3,65.39,2800.0,51.0854,51.1559,51.0854,51.1559,2800.0
2005-07-07 12:25:00,65.39,65.44,65.3,65.41,29200.0,51.1559,51.195,51.0854,51.1715,29200.0
2005-07-07 12:30:00,65.44,65.46,65.39,65.39,2800.0,51.195,51.2106,51.1559,51.1559,2800.0
2005-07-07 12:35:00,65.39,65.46,65.39,65.45,1600.0,51.1559,51.2106,51.1559,51.2028,1600.0
2005-07-07 12:40:00,65.47,65.54,65.43,65.54,7300.0,51.2184,51.2732,51.1871,51.2732,7300.0
2005-07-07 12:45:00,65.55,65.56,65.53,65.55,1700.0,51.281,51.2888,51.2654,51.281,1700.0
2005-07-07 12:50:00,65.54,65.56,65.54,65.56,1100.0,51.2732,51.2888,51.2732,51.2888,1100.0
2005-07-07 12:55:00,65.55,65.55,65.46,65.48,3600.0,51.281,51.281,51.2106,51.2263,3600.0
2005-07-07 13:00:00,65.5,65.51,65.5,65.5,1200.0,51.2419,51.2497,51.2419,51.2419,1200.0
2005-07-07 13:05:00,65.51,65.51,65.48,65.49,1400.0,51.2497,51.2497,51.2263,51.2341,1400.0
2005-07-07 13:10:00,65.49,65.5,65.45,65.45,3900.0,51.2341,51.2419,51.2028,51.2028,3900.0
2005-07-07 13:15:00,65.48,65.48,65.4,65.4,2200.0,51.2263,51.2263,51.1637,51.1637,2200.0
2005-07-07 13:20:00,65.4,65.4,65.4,65.4,300.0,51.1637,51.1637,51.1637,51.1637,300.0
2005-07-07 13:25:00,65.39,65.43,65.36,65.43,2300.0,51.1559,51.1871,51.1324,51.1871,2300.0
2005-07-07 13:30:00,65.4,65.45,65.4,65.4,3100.0,51.1637,51.2028,51.1637,51.1637,3100.0
2005-07-07 13:35:00,65.39,65.4,65.39,65.4,400.0,51.1559,51.1637,51.1559,51.1637,400.0
2005-07-07 13:40:00,65.39,65.49,65.39,65.45,3700.0,51.1559,51.2341,51.1559,51.2028,3700.0
2005-07-07 13:45:00,65.44,65.44,65.38,65.39,8000.0,51.195,51.195,51.148,51.1559,8000.0
2005-07-07 13:50:00,65.41,65.41,65.39,65.39,500.0,51.1715,51.1715,51.1559,51.1559,500.0
2005-07-07 13:55:00,65.4,65.4,65.39,65.39,300.0,51.1637,51.1637,51.1559,51.1559,300.0
2005-07-07 14:00:00,65.4,65.43,65.39,65.39,3100.0,51.1637,51.1871,51.1559,51.1559,3100.0
2005-07-07 14:05:00,65.37,65.43,65.37,65.41,2100.0,51.1402,51.1871,51.1402,51.1715,2100.0
2005-07-07 14:10:00,65.41,65.41,65.38,65.38,800.0,51.1715,51.1715,51.148,51.148,800.0
2005-07-07 14:15:00,65.39,65.42,65.39,65.42,2400.0,51.1559,51.1793,51.1559,51.1793,2400.0
2005-07-07 14:20:00,65.41,65.43,65.41,65.43,1000.0,51.1715,51.1871,51.1715,51.1871,1000.0
2005-07-07 14:25:00,65.43,65.43,65.4,65.4,900.0,51.1871,51.1871,51.1637,51.1637,900.0
2005-07-07 14:30:00,65.4,65.4,65.32,65.35,900.0,51.1637,51.1637,51.1011,51.1246,900.0
2005-07-07 14:35:00,65.35,65.36,65.34,65.34,1000.0,51.1246,51.1324,51.1167,51.1167,1000.0
2005-07-07 14:40:00,65.31,65.31,65.22,65.22,1100.0,51.0933,51.0933,51.0229,51.0229,1100.0
2005-07-07 14:45:00,65.2,65.22,65.13,65.19,3900.0,51.0072,51.0229,50.9524,50.9994,3900.0
2005-07-07 14:50:00,65.18,65.21,65.17,65.21,2000.0,50.9916,51.015,50.9837,51.015,2000.0
2005-07-07 14:55:00,65.23,65.37,65.23,65.37,1400.0,51.0307,51.1402,51.0307,51.1402,1400.0
2005-07-07 15:00:00,65.37,65.43,65.33,65.43,5100.0,51.1402,51.1871,51.1089,51.1871,5100.0
2005-07-07 15:05:00,65.52,65.6,65.52,65.56,2700.0,51.2576,51.3201,51.2576,51.2888,2700.0
2005-07-07 15:10:00,65.55,65.55,65.47,65.47,1200.0,51.281,51.281,51.2184,51.2184,1200.0
2005-07-07 15:15:00,65.47,65.49,65.45,65.45,3200.0,51.2184,51.2341,51.2028,51.2028,3200.0
2005-07-07 15:20:00,65.44,65.47,65.44,65.47,1000.0,51.195,51.2184,51.195,51.2184,1000.0
2005-07-07 15:25:00,65.48,65.48,65.44,65.44,1300.0,51.2263,51.2263,51.195,51.195,1300.0
2005-07-07 15:30:00,65.43,65.49,65.43,65.44,5600.0,51.1871,51.2341,51.1871,51.195,5600.0
2005-07-07 15:35:00,65.43,65.44,65.43,65.43,1200.0,51.1871,51.195,51.1871,51.1871,1200.0
2005-07-07 15:40:00,65.42,65.42,65.38,65.39,5500.0,51.1793,51.1793,51.148,51.1559,5500.0
2005-07-07 15:45:00,65.38,65.45,65.34,65.4,7200.0,51.148,51.2028,51.1167,51.1637,7200.0
2005-07-07 15:50:00,65.4,65.43,65.4,65.43,6900.0,51.1637,51.1871,51.1637,51.1871,6900.0
2005-07-07 15:55:00,65.43,65.43,65.39,65.41,10700.0,51.1871,51.1871,51.1559,51.1715,10700.0
2005-07-08 09:30:00,65.58,65.6,65.45,65.6,10000.0,51.3045,51.3201,51.2028,51.3201,10000.0
2005-07-08 09:35:00,65.59,65.94,65.59,65.94,12000.0,51.3123,51.5861,51.3123,51.5861,12000.0
2005-07-08 09:40:00,65.97,65.99,65.94,65.95,2200.0,51.6096,51.6252,51.5861,51.5939,2200.0
2005-07-08 09:45:00,65.97,66.15,65.94,66.02,5600.0,51.6096,51.7504,51.5861,51.6487,5600.0
2005-07-08 09:50:00,66.03,66.11,66.03,66.1,1900.0,51.6565,51.7191,51.6565,51.7113,1900.0
2005-07-08 09:55:00,66.12,66.12,66.02,66.04,16100.0,51.7269,51.7269,51.6487,51.6644,16100.0
2005-07-08 10:00:00,66.04,66.17,66.04,66.05,6100.0,51.6644,51.7661,51.6644,51.6722,6100.0
2005-07-08 10:05:00,66.09,66.09,66.02,66.02,5000.0,51.7035,51.7035,51.6487,51.6487,5000.0
2005-07-08 10:10:00,66.02,66.03,66.02,66.03,400.0,51.6487,51.6565,51.6487,51.6565,400.0
2005-07-08 10:15:00,66.03,66.03,65.81,65.81,3100.0,51.6565,51.6565,51.4844,51.4844,3100.0
2005-07-08 10:20:00,65.81,65.85,65.81,65.82,1900.0,51.4844,51.5157,51.4844,51.4922,1900.0
2005-07-08 10:25:00,65.82,65.86,65.82,65.86,500.0,51.4922,51.5235,51.4922,51.5235,500.0
2005-07-08 10:30:00,65.86,65.98,65.86,65.92,1400.0,51.5235,51.6174,51.5235,51.5705,1400.0
2005-07-08 10:35:00,65.92,65.92,65.87,65.87,800.0,51.5705,51.5705,51.5314,51.5314,800.0
2005-07-08 10:40:00,65.88,65.96,65.86,65.96,1200.0,51.5392,51.6018,51.5235,51.6018,1200.0
2005-07-08 10:45:00,65.98,66.05,65.94,66.02,2400.0,51.6174,51.6722,51.5861,51.6487,2400.0
2005-07-08 10:50:00,65.99,66.03,65.99,66.0,900.0,51.6252,51.6565,51.6252,51.6331,900.0
2005-07-08 10:55:00,65.97,65.98,65.97,65.98,1100.0,51.6096,51.6174,51.6096,51.6174,1100.0
2005-07-08 11:00:00,65.97,65.97,65.88,65.89,2400.0,51.6096,51.6096,51.5392,51.547,2400.0
2005-07-08 11:05:00,65.88,65.89,65.88,65.88,1000.0,51.5392,51.547,51.5392,51.5392,1000.0
2005-07-08 11:10:00,65.9,66.03,65.9,66.03,800.0,51.5548,51.6565,51.5548,51.6565,800.0
2005-07-08 11:15:00,66.03,66.08,65.95,66.07,5000.0,51.6565,51.6957,51.5939,51.6878,5000.0
2005-07-08 11:20:00,66.07,66.15,65.96,66.15,3000.0,51.6878,51.7504,51.6018,51.7504,3000.0
2005-07-08 11:25:00,66.06,66.2,66.06,66.19,2300.0,51.68,51.7895,51.68,51.7817,2300.0
2005-07-08 11:30:00,66.19,66.28,66.18,66.28,3100.0,51.7817,51.8521,51.7739,51.8521,3100.0
2005-07-08 11:35:00,66.33,66.34,66.25,66.29,3300.0,51.8912,51.8991,51.8286,51.8599,3300.0
2005-07-08 11:40:00,66.27,66.28,66.22,66.23,2100.0,51.8443,51.8521,51.8052,51.813,2100.0
2005-07-08 11:45:00,66.19,66.2,66.15,66.19,2500.0,51.7817,51.7895,51.7504,51.7817,2500.0
2005-07-08 11:50:00,66.2,66.21,66.14,66.2,1800.0,51.7895,51.7974,51.7426,51.7895,1800.0
2005-07-08 11:55:00,66.16,66.17,66.11,66.13,1600.0,51.7582,51.7661,51.7191,51.7348,1600.0
2005-07-08 12:00:00,66.15,66.25,66.1,66.1,24700.0,51.7504,51.8286,51.7113,51.7113,24700.0
2005-07-08 12:05:00,66.15,66.2,66.13,66.2,2100.0,51.7504,51.7895,51.7348,51.7895,2100.0
2005-07-08 12:10:00,66.19,66.25,66.19,66.25,3700.0,51.7817,51.8286,51.7817,51.8286,3700.0
2005-07-08 12:15:00,66.23,66.23,66.22,66.23,1200.0,51.813,51.813,51.8052,51.813,1200.0
2005-07-08 12:20:00,66.22,66.22,66.21,66.22,2000.0,51.8052,51.8052,51.7974,51.8052,2000.0
2005-07-08 12:25:00,66.22,66.24,66.19,66.23,2200.0,51.8052,51.8208,51.7817,51.813,2200.0
2005-07-08 12:30:00,66.22,66.22,66.1,66.18,21200.0,51.8052,51.8052,51.7113,51.7739,21200.0
2005-07-08 12:35:00,66.18,66.19,66.15,66.18,1600.0,51.7739,51.7817,51.7504,51.7739,1600.0
2005-07-08 12:40:00,66.18,66.24,66.18,66.24,1800.0,51.7739,51.8208,51.7739,51.8208,1800.0
2005-07-08 12:45:00,66.22,66.27,66.22,66.27,800.0,51.8052,51.8443,51.8052,51.8443,800.0
2005-07-08 12:50:00,66.27,66.32,66.27,66.31,2900.0,51.8443,51.8834,51.8443,51.8756,2900.0
2005-07-08 12:55:00,66.31,66.35,66.31,66.34,2000.0,51.8756,51.9069,51.8756,51.8991,2000.0
2005-07-08 13:00:00,66.32,66.34,66.3,66.33,2100.0,51.8834,51.8991,51.8678,51.8912,2100.0
2005-07-08 13:05:00,66.33,66.34,66.27,66.33,6300.0,51.8912,51.8991,51.8443,51.8912,6300.0
2005-07-08 13:10:00,66.33,66.35,66.3,66.34,5700.0,51.8912,51.9069,51.8678,51.8991,5700.0
2005-07-08 13:15:00,66.34,66.35,66.33,66.33,2300.0,51.8991,51.9069,51.8912,51.8912,2300.0
2005-07-08 13:20:00,66.34,66.36,66.34,66.34,2800.0,51.8991,51.9147,51.8991,51.8991,2800.0
2005-07-08 13:25:00,66.34,66.36,66.34,66.35,2900.0,51.8991,51.9147,51.8991,51.9069,2900.0
2005-07-08 13:30:00,66.35,66.38,66.35,66.38,2000.0,51.9069,51.9303,51.9069,51.9303,2000.0
2005-07-08 13:35:00,66.38,66.42,66.38,66.42,3100.0,51.9303,51.9616,51.9303,51.9616,3100.0
2005-07-08 13:40:00,66.43,66.49,66.43,66.47,5900.0,51.9695,52.0164,51.9695,52.0008,5900.0
2005-07-08 13:45:00,66.48,66.58,66.48,66.53,9300.0,52.0086,52.0868,52.0086,52.0477,9300.0
2005-07-08 13:50:00,66.52,66.6,66.51,66.6,3500.0,52.0399,52.1025,52.032,52.1025,3500.0
2005-07-08 13:55:00,66.6,66.65,66.6,66.65,2100.0,52.1025,52.1416,52.1025,52.1416,2100.0
2005-07-08 14:00:00,66.66,66.72,66.66,66.69,7300.0,52.1494,52.1963,52.1494,52.1729,7300.0
2005-07-08 14:05:00,66.69,66.75,66.69,66.75,2400.0,52.1729,52.2198,52.1729,52.2198,2400.0
2005-07-08 14:10:00,66.73,66.82,66.73,66.82,8100.0,52.2042,52.2746,52.2042,52.2746,8100.0
2005-07-08 14:15:00,66.85,67.0,66.85,67.0,23500.0,52.298,52.4154,52.298,52.4154,23500.0
2005-07-08 14:20:00,67.0,67.0,66.94,67.0,12400.0,52.4154,52.4154,52.3684,52.4154,12400.0
2005-07-08 14:25:00,67.0,67.0,66.92,66.94,5300.0,52.4154,52.4154,52.3528,52.3684,5300.0
2005-07-08 14:30:00,66.93,66.98,66.9,66.9,12600.0,52.3606,52.3997,52.3372,52.3372,12600.0
2005-07-08 14:35:00,66.92,66.93,66.9,66.9,5100.0,52.3528,52.3606,52.3372,52.3372,5100.0
2005-07-08 14:40:00,66.89,66.94,66.89,66.94,3800.0,52.3293,52.3684,52.3293,52.3684,3800.0
2005-07-08 14:45:00,66.95,66.96,66.9,66.91,10900.0,52.3763,52.3841,52.3372,52.345,10900.0
2005-07-08 14:50:00,66.91,66.91,66.82,66.84,15500.0,52.345,52.345,52.2746,52.2902,15500.0
2005-07-08 14:55:00,66.83,66.85,66.81,66.85,5300.0,52.2824,52.298,52.2667,52.298,5300.0
2005-07-08 15:00:00,66.87,66.87,66.86,66.86,6000.0,52.3137,52.3137,52.3059,52.3059,6000.0
2005-07-08 15:05:00,66.86,66.9,66.8,66.87,15600.0,52.3059,52.3372,52.2589,52.3137,15600.0
2005-07-08 15:10:00,66.85,66.86,66.77,66.78,7100.0,52.298,52.3059,52.2355,52.2433,7100.0
2005-07-08 15:15:00,66.79,66.82,66.79,66.82,600.0,52.2511,52.2746,52.2511,52.2746,600.0
2005-07-08 15:20:00,66.82,66.83,66.81,66.83,3000.0,52.2746,52.2824,52.2667,52.2824,3000.0
2005-07-08 15:25:00,66.8,66.88,66.8,66.87,14600.0,52.2589,52.3215,52.2589,52.3137,14600.0
2005-07-08 15:30:00,66.87,66.87,66.81,66.81,6200.0,52.3137,52.3137,52.2667,52.2667,6200.0
2005-07-08 15:35:00,66.81,66.83,66.8,66.81,4200.0,52.2667,52.2824,52.2589,52.2667,4200.0
2005-07-08 15:40:00,66.81,66.82,66.75,66.77,4200.0,52.2667,52.2746,52.2198,52.2355,4200.0
2005-07-08 15:45:00,66.77,66.77,66.76,66.77,7400.0,52.2355,52.2355,52.2276,52.2355,7400.0
2005-07-08 15:50:00,66.78,66.78,66.67,66.75,39000.0,52.2433,52.2433,52.1572,52.2198,39000.0
2005-07-08 15:55:00,66.73,66.82,66.73,66.81,18500.0,52.2042,52.2746,52.2042,52.2667,18500.0
2005-07-11 09:30:00,67.0,67.0,66.96,67.0,11700.0,52.4154,52.4154,52.3841,52.4154,11700.0
2005-07-11 09:35:00,67.0,67.0,66.94,66.96,5300.0,52.4154,52.4154,52.3684,52.3841,5300.0
2005-07-11 09:40:00,66.96,67.04,66.96,67.04,2600.0,52.3841,52.4467,52.3841,52.4467,2600.0
2005-07-11 09:45:00,67.05,67.06,66.92,66.94,5400.0,52.4545,52.4623,52.3528,52.3684,5400.0
2005-07-11 09:50:00,66.97,67.02,66.94,66.96,5000.0,52.3919,52.431,52.3684,52.3841,5000.0
2005-07-11 09:55:00,67.0,67.0,66.96,66.96,5500.0,52.4154,52.4154,52.3841,52.3841,5500.0
2005-07-11 10:00:00,66.96,66.96,66.9,66.9,3100.0,52.3841,52.3841,52.3372,52.3372,3100.0
2005-07-11 10:05:00,66.91,66.93,66.9,66.92,2200.0,52.345,52.3606,52.3372,52.3528,2200.0
2005-07-11 10:10:00,66.92,67.0,66.92,66.93,3900.0,52.3528,52.4154,52.3528,52.3606,3900.0
2005-07-11 10:15:00,66.93,66.93,66.92,66.93,1200.0,52.3606,52.3606,52.3528,52.3606,1200.0
2005-07-11 10:20:00,66.94,66.95,66.9,66.91,4300.0,52.3684,52.3763,52.3372,52.345,4300.0
2005-07-11 10:25:00,66.97,67.0,66.97,67.0,1700.0,52.3919,52.4154,52.3919,52.4154,1700.0
2005-07-11 10:30:00,67.03,67.08,67.03,67.06,1700.0,52.4389,52.478,52.4389,52.4623,1700.0
2005-07-11 10:35:00,67.05,67.09,67.04,67.09,3400.0,52.4545,52.4858,52.4467,52.4858,3400.0
2005-07-11 10:40:00,67.09,67.2,67.07,67.07,10600.0,52.4858,52.5718,52.4701,52.4701,10600.0
2005-07-11 10:45:00,67.15,67.4,67.15,67.37,9500.0,52.5327,52.7283,52.5327,52.7048,9500.0
2005-07-11 10:50:00,67.37,67.37,67.0,67.08,19400.0,52.7048,52.7048,52.4154,52.478,19400.0
2005-07-11 10:55:00,67.11,67.11,67.09,67.09,3100.0,52.5014,52.5014,52.4858,52.4858,3100.0
2005-07-11 11:00:00,67.1,67.15,67.05,67.1,5600.0,52.4936,52.5327,52.4545,52.4936,5600.0
2005-07-11 11:05:00,67.11,67.2,67.11,67.2,2800.0,52.5014,52.5718,52.5014,52.5718,2800.0
2005-07-11 11:10:00,67.2,67.35,67.2,67.35,9700.0,52.5718,52.6892,52.5718,52.6892,9700.0
2005-07-11 11:15:00,67.36,67.4,67.3,67.32,10300.0,52.697,52.7283,52.6501,52.6657,10300.0
2005-07-11 11:20:00,67.32,67.33,67.25,67.25,3000.0,52.6657,52.6735,52.611,52.611,3000.0
2005-07-11 11:25:00,67.23,67.4,67.23,67.4,6000.0,52.5953,52.7283,52.5953,52.7283,6000.0
2005-07-11 11:30:00,67.41,67.49,67.41,67.44,10300.0,52.7361,52.7987,52.7361,52.7596,10300.0
2005-07-11 11:35:00,67.43,67.49,67.43,67.47,2500.0,52.7518,52.7987,52.7518,52.7831,2500.0
2005-07-11 11:40:00,67.47,67.5,67.46,67.5,17200.0,52.7831,52.8065,52.7753,52.8065,17200.0
2005-07-11 11:45:00,67.5,67.54,67.5,67.54,9600.0,52.8065,52.8378,52.8065,52.8378,9600.0
2005-07-11 11:50:00,67.55,67.65,67.53,67.65,4200.0,52.8457,52.9239,52.83,52.9239,4200.0
2005-07-11 11:55:00,67.65,67.65,67.58,67.62,6100.0,52.9239,52.9239,52.8691,52.9004,6100.0
2005-07-11 12:00:00,67.62,67.66,67.6,67.65,6500.0,52.9004,52.9317,52.8848,52.9239,6500.0
2005-07-11 12:05:00,67.66,67.68,67.66,67.68,8100.0,52.9317,52.9474,52.9317,52.9474,8100.0
2005-07-11 12:10:00,67.68,67.69,67.66,67.68,1700.0,52.9474,52.9552,52.9317,52.9474,1700.0
2005-07-11 12:15:00,67.68,67.68,67.62,67.68,2500.0,52.9474,52.9474,52.9004,52.9474,2500.0
2005-07-11 12:20:00,67.7,67.7,67.67,67.67,1200.0,52.963,52.963,52.9395,52.9395,1200.0
2005-07-11 12:25:00,67.65,67.67,67.56,67.56,3400.0,52.9239,52.9395,52.8535,52.8535,3400.0
2005-07-11 12:30:00,67.6,67.6,67.58,67.58,1700.0,52.8848,52.8848,52.8691,52.8691,1700.0
2005-07-11 12:35:00,67.56,67.6,67.55,67.6,1700.0,52.8535,52.8848,52.8457,52.8848,1700.0
2005-07-11 12:40:00,67.59,67.6,67.59,67.59,1300.0,52.877,52.8848,52.877,52.877,1300.0
2005-07-11 12:45:00,67.59,67.6,67.56,67.56,3300.0,52.877,52.8848,52.8535,52.8535,3300.0
2005-07-11 12:50:00,67.56,67.58,67.56,67.58,2300.0,52.8535,52.8691,52.8535,52.8691,2300.0
2005-07-11 12:55:00,67.58,67.59,67.51,67.51,3800.0,52.8691,52.877,52.8144,52.8144,3800.0
2005-07-11 13:00:00,67.53,67.53,67.5,67.5,2400.0,52.83,52.83,52.8065,52.8065,2400.0
2005-07-11 13:05:00,67.5,67.5,67.41,67.45,3000.0,52.8065,52.8065,52.7361,52.7674,3000.0
2005-07-11 13:10:00,67.45,67.45,67.32,67.32,3900.0,52.7674,52.7674,52.6657,52.6657,3900.0
2005-07-11 13:15:00,67.36,67.36,67.33,67.33,2800.0,52.697,52.697,52.6735,52.6735,2800.0
2005-07-11 13:20:00,67.35,67.35,67.32,67.32,1300.0,52.6892,52.6892,52.6657,52.6657,1300.0
2005-07-11 13:25:00,67.34,67.34,67.31,67.32,500.0,52.6814,52.6814,52.6579,52.6657,500.0
2005-07-11 13:30:00,67.31,67.38,67.3,67.38,6300.0,52.6579,52.7127,52.6501,52.7127,6300.0
2005-07-11 13:35:00,67.39,67.44,67.38,67.44,900.0,52.7205,52.7596,52.7127,52.7596,900.0
2005-07-11 13:40:00,67.44,67.44,67.27,67.3,9000.0,52.7596,52.7596,52.6266,52.6501,9000.0
2005-07-11 13:45:00,67.29,67.29,67.2,67.2,900.0,52.6423,52.6423,52.5718,52.5718,900.0
2005-07-11 13:50:00,67.19,67.2,67.01,67.01,7100.0,52.564,52.5718,52.4232,52.4232,7100.0
2005-07-11 13:55:00,67.01,67.01,66.93,67.0,7200.0,52.4232,52.4232,52.3606,52.4154,7200.0
2005-07-11 14:00:00,66.99,67.1,66.97,67.04,6400.0,52.4076,52.4936,52.3919,52.4467,6400.0
2005-07-11 14:05:00,67.06,67.2,67.06,67.2,5400.0,52.4623,52.5718,52.4623,52.5718,5400.0
2005-07-11 14:10:00,67.2,67.2,67.19,67.2,3200.0,52.5718,52.5718,52.564,52.5718,3200.0
2005-07-11 14:15:00,67.2,67.24,67.2,67.2,2400.0,52.5718,52.6031,52.5718,52.5718,2400.0
2005-07-11 14:20:00,67.21,67.25,67.2,67.24,3900.0,52.5797,52.611,52.5718,52.6031,3900.0
2005-07-11 14:25:00,67.27,67.27,67.19,67.2,1000.0,52.6266,52.6266,52.564,52.5718,1000.0
2005-07-11 14:30:00,67.21,67.22,67.18,67.22,3000.0,52.5797,52.5875,52.5562,52.5875,3000.0
2005-07-11 14:35:00,67.21,67.25,67.21,67.25,2400.0,52.5797,52.611,52.5797,52.611,2400.0
2005-07-11 14:40:00,67.25,67.29,67.24,67.28,4100.0,52.611,52.6423,52.6031,52.6344,4100.0
2005-07-11 14:45:00,67.24,67.24,67.14,67.14,6100.0,52.6031,52.6031,52.5249,52.5249,6100.0
2005-07-11 14:50:00,67.14,67.15,67.13,67.14,2000.0,52.5249,52.5327,52.5171,52.5249,2000.0
2005-07-11 14:55:00,67.14,67.18,67.14,67.18,3100.0,52.5249,52.5562,52.5249,52.5562,3100.0
2005-07-11 15:00:00,67.22,67.24,67.15,67.15,4600.0,52.5875,52.6031,52.5327,52.5327,4600.0
2005-07-11 15:05:00,67.15,67.17,67.1,67.1,1100.0,52.5327,52.5484,52.4936,52.4936,1100.0
2005-07-11 15:10:00,67.1,67.11,67.03,67.09,3300.0,52.4936,52.5014,52.4389,52.4858,3300.0
2005-07-11 15:15:00,67.09,67.17,67.09,67.14,3200.0,52.4858,52.5484,52.4858,52.5249,3200.0
2005-07-11 15:20:00,67.13,67.18,67.13,67.15,10300.0,52.5171,52.5562,52.5171,52.5327,10300.0
2005-07-11 15:25:00,67.16,67.19,67.16,67.19,1200.0,52.5406,52.564,52.5406,52.564,1200.0
2005-07-11 15:30:00,67.21,67.34,67.21,67.34,5000.0,52.5797,52.6814,52.5797,52.6814,5000.0
2005-07-11 15:35:00,67.34,67.43,67.34,67.4,3900.0,52.6814,52.7518,52.6814,52.7283,3900.0
2005-07-11 15:40:00,67.4,67.41,67.35,67.39,9600.0,52.7283,52.7361,52.6892,52.7205,9600.0
2005-07-11 15:45:00,67.39,67.44,67.36,67.44,5900.0,52.7205,52.7596,52.697,52.7596,5900.0
2005-07-11 15:50:00,67.44,67.51,67.44,67.51,11700.0,52.7596,52.8144,52.7596,52.8144,11700.0
2005-07-11 15:55:00,67.51,67.53,67.51,67.52,8900.0,52.8144,52.83,52.8144,52.8222,8900.0
2005-07-12 09:30:00,67.5,67.5,67.4,67.4,5700.0,52.8065,52.8065,52.7283,52.7283,5700.0
2005-07-12 09:35:00,67.38,67.4,67.22,67.22,1600.0,52.7127,52.7283,52.5875,52.5875,1600.0
2005-07-12 09:40:00,67.2,67.2,67.03,67.15,19100.0,52.5718,52.5718,52.4389,52.5327,19100.0
2005-07-12 09:45:00,67.2,67.21,67.13,67.16,6900.0,52.5718,52.5797,52.5171,52.5406,6900.0
2005-07-12 09:50:00,67.16,67.35,67.12,67.26,18400.0,52.5406,52.6892,52.5093,52.6188,18400.0
2005-07-12 09:55:00,67.19,67.2,67.01,67.02,3800.0,52.564,52.5718,52.4232,52.431,3800.0
2005-07-12 10:00:00,67.02,67.03,66.9,66.91,6000.0,52.431,52.4389,52.3372,52.345,6000.0
2005-07-12 10:05:00,66.92,66.92,66.71,66.8,19400.0,52.3528,52.3528,52.1885,52.2589,19400.0
2005-07-12 10:10:00,66.84,66.86,66.73,66.73,3500.0,52.2902,52.3059,52.2042,52.2042,3500.0
2005-07-12 10:15:00,66.74,66.78,66.53,66.57,5600.0,52.212,52.2433,52.0477,52.079,5600.0
2005-07-12 10:20:00,66.55,66.56,66.5,66.51,5700.0,52.0633,52.0712,52.0242,52.032,5700.0
2005-07-12 10:25:00,66.49,66.56,66.49,66.51,7200.0,52.0164,52.0712,52.0164,52.032,7200.0
2005-07-12 10:30:00,66.52,66.76,66.52,66.76,5000.0,52.0399,52.2276,52.0399,52.2276,5000.0
2005-07-12 10:35:00,66.76,66.76,66.69,66.73,5900.0,52.2276,52.2276,52.1729,52.2042,5900.0
2005-07-12 10:40:00,66.75,66.83,66.74,66.79,3400.0,52.2198,52.2824,52.212,52.2511,3400.0
2005-07-12 10:45:00,66.79,66.8,66.69,66.72,4600.0,52.2511,52.2589,52.1729,52.1963,4600.0
2005-07-12 10:50:00,66.74,66.85,66.74,66.83,2800.0,52.212,52.298,52.212,52.2824,2800.0
2005-07-12 10:55:00,66.83,66.83,66.75,66.8,4400.0,52.2824,52.2824,52.2198,52.2589,4400.0
2005-07-12 11:00:00,66.8,66.89,66.8,66.87,6800.0,52.2589,52.3293,52.2589,52.3137,6800.0
2005-07-12 11:05:00,66.88,66.9,66.87,66.89,8500.0,52.3215,52.3372,52.3137,52.3293,8500.0
2005-07-12 11:10:00,66.88,66.9,66.87,66.9,4300.0,52.3215,52.3372,52.3137,52.3372,4300.0
2005-07-12 11:15:00,66.9,66.91,66.88,66.88,2900.0,52.3372,52.345,52.3215,52.3215,2900.0
2005-07-12 11:20:00,66.88,66.9,66.85,66.85,4500.0,52.3215,52.3372,52.298,52.298,4500.0
2005-07-12 11:25:00,66.87,66.97,66.86,66.92,9400.0,52.3137,52.3919,52.3059,52.3528,9400.0
2005-07-12 11:30:00,66.94,66.95,66.92,66.92,2400.0,52.3684,52.3763,52.3528,52.3528,2400.0
2005-07-12 11:35:00,66.92,66.99,66.92,66.95,5900.0,52.3528,52.4076,52.3528,52.3763,5900.0
2005-07-12 11:40:00,66.92,66.92,66.81,66.82,13100.0,52.3528,52.3528,52.2667,52.2746,13100.0
2005-07-12 11:45:00,66.82,66.89,66.82,66.87,14800.0,52.2746,52.3293,52.2746,52.3137,14800.0
2005-07-12 11:50:00,66.87,66.96,66.87,66.89,1700.0,52.3137,52.3841,52.3137,52.3293,1700.0
2005-07-12 11:55:00,66.88,66.89,66.79,66.8,6000.0,52.3215,52.3293,52.2511,52.2589,6000.0
2005-07-12 12:00:00,66.85,66.85,66.75,66.82,11900.0,52.298,52.298,52.2198,52.2746,11900.0
2005-07-12 12:05:00,66.85,66.98,66.85,66.98,3400.0,52.298,52.3997,52.298,52.3997,3400.0
2005-07-12 12:10:00,66.96,66.96,66.89,66.9,2600.0,52.3841,52.3841,52.3293,52.3372,2600.0
2005-07-12 12:15:00,66.9,66.92,66.74,66.74,5300.0,52.3372,52.3528,52.212,52.212,5300.0
2005-07-12 12:20:00,66.75,66.81,66.75,66.81,2400.0,52.2198,52.2667,52.2198,52.2667,2400.0
2005-07-12 12:25:00,66.77,66.86,66.76,66.78,4100.0,52.2355,52.3059,52.2276,52.2433,4100.0
2005-07-12 12:30:00,66.78,66.86,66.65,66.79,26800.0,52.2433,52.3059,52.1416,52.2511,26800.0
2005-07-12 12:35:00,66.76,66.79,66.68,66.75,5400.0,52.2276,52.2511,52.165,52.2198,5400.0
2005-07-12 12:40:00,66.75,66.78,66.65,66.66,3800.0,52.2198,52.2433,52.1416,52.1494,3800.0
2005-07-12 12:45:00,66.68,66.72,66.63,66.63,3500.0,52.165,52.1963,52.1259,52.1259,3500.0
2005-07-12 12:50:00,66.63,66.63,66.48,66.57,4500.0,52.1259,52.1259,52.0086,52.079,4500.0
2005-07-12 12:55:00,66.57,66.73,66.57,66.73,29800.0,52.079,52.2042,52.079,52.2042,29800.0
2005-07-12 13:00:00,66.73,66.79,66.71,66.72,6300.0,52.2042,52.2511,52.1885,52.1963,6300.0
2005-07-12 13:05:00,66.74,66.75,66.63,66.65,2300.0,52.212,52.2198,52.1259,52.1416,2300.0
2005-07-12 13:10:00,66.65,66.66,66.6,66.62,5100.0,52.1416,52.1494,52.1025,52.1181,5100.0
2005-07-12 13:15:00,66.65,66.76,66.65,66.76,17700.0,52.1416,52.2276,52.1416,52.2276,17700.0
2005-07-12 13:20:00,66.77,66.78,66.75,66.77,3900.0,52.2355,52.2433,52.2198,52.2355,3900.0
2005-07-12 13:25:00,66.7,66.73,66.63,66.73,6400.0,52.1807,52.2042,52.1259,52.2042,6400.0
2005-07-12 13:30:00,66.75,66.76,66.74,66.74,2100.0,52.2198,52.2276,52.212,52.212,2100.0
2005-07-12 13:35:00,66.75,66.75,66.64,66.64,4700.0,52.2198,52.2198,52.1337,52.1337,4700.0
2005-07-12 13:40:00,66.64,66.7,66.64,66.65,3800.0,52.1337,52.1807,52.1337,52.1416,3800.0
2005-07-12 13:45:00,66.62,66.68,66.62,66.68,7800.0,52.1181,52.165,52.1181,52.165,7800.0
2005-07-12 13:50:00,66.68,66.84,66.68,66.84,4400.0,52.165,52.2902,52.165,52.2902,4400.0
2005-07-12 13:55:00,66.85,66.94,66.85,66.94,4600.0,52.298,52.3684,52.298,52.3684,4600.0
2005-07-12 14:00:00,66.95,66.99,66.95,66.95,2700.0,52.3763,52.4076,52.3763,52.3763,2700.0
2005-07-12 14:05:00,66.92,66.92,66.9,66.9,600.0,52.3528,52.3528,52.3372,52.3372,600.0
2005-07-12 14:10:00,66.91,66.92,66.88,66.88,2000.0,52.345,52.3528,52.3215,52.3215,2000.0
2005-07-12 14:15:00,66.89,66.91,66.87,66.91,2500.0,52.3293,52.345,52.3137,52.345,2500.0
2005-07-12 14:20:00,66.91,66.91,66.87,66.89,7900.0,52.345,52.345,52.3137,52.3293,7900.0
2005-07-12 14:25:00,66.89,66.89,66.7,66.75,18600.0,52.3293,52.3293,52.1807,52.2198,18600.0
2005-07-12 14:30:00,66.74,66.83,66.74,66.82,3800.0,52.212,52.2824,52.212,52.2746,3800.0
2005-07-12 14:35:00,66.85,66.85,66.81,66.82,5600.0,52.298,52.298,52.2667,52.2746,5600.0
2005-07-12 14:40:00,66.79,66.82,66.79,66.81,1800.0,52.2511,52.2746,52.2511,52.2667,1800.0
2005-07-12 14:45:00,66.81,66.81,66.8,66.8,2300.0,52.2667,52.2667,52.2589,52.2589,2300.0
2005-07-12 14:50:00,66.81,66.81,66.71,66.72,5700.0,52.2667,52.2667,52.1885,52.1963,5700.0
2005-07-12 14:55:00,66.71,66.72,66.67,66.72,1400.0,52.1885,52.1963,52.1572,52.1963,1400.0
2005-07-12 15:00:00,66.72,66.8,66.72,66.74,3000.0,52.1963,52.2589,52.1963,52.212,3000.0
2005-07-12 15:05:00,66.75,66.85,66.75,66.85,4400.0,52.2198,52.298,52.2198,52.298,4400.0
2005-07-12 15:10:00,66.85,66.96,66.85,66.92,5200.0,52.298,52.3841,52.298,52.3528,5200.0
2005-07-12 15:15:00,66.92,66.94,66.9,66.94,3700.0,52.3528,52.3684,52.3372,52.3684,3700.0
2005-07-12 15:20:00,66.98,66.99,66.86,66.86,6700.0,52.3997,52.4076,52.3059,52.3059,6700.0
2005-07-12 15:25:00,66.86,66.98,66.85,66.98,3600.0,52.3059,52.3997,52.298,52.3997,3600.0
2005-07-12 15:30:00,66.99,67.0,66.81,66.86,22500.0,52.4076,52.4154,52.2667,52.3059,22500.0
2005-07-12 15:35:00,66.86,66.86,66.79,66.8,14900.0,52.3059,52.3059,52.2511,52.2589,14900.0
2005-07-12 15:40:00,66.84,66.84,66.7,66.7,8500.0,52.2902,52.2902,52.1807,52.1807,8500.0
2005-07-12 15:45:00,66.72,66.76,66.67,66.67,7800.0,52.1963,52.2276,52.1572,52.1572,7800.0
2005-07-12 15:50:00,66.69,66.79,66.69,66.7,17500.0,52.1729,52.2511,52.1729,52.1807,17500.0
2005-07-12 15:55:00,66.7,66.74,66.68,66.69,15900.0,52.1807,52.212,52.165,52.1729,15900.0
2005-07-13 09:30:00,66.69,66.69,66.6,66.67,3100.0,52.1729,52.1729,52.1025,52.1572,3100.0
2005-07-13 09:35:00,66.6,66.82,66.52,66.82,3000.0,52.1025,52.2746,52.0399,52.2746,3000.0
2005-07-13 09:40:00,66.88,66.89,66.63,66.65,2600.0,52.3215,52.3293,52.1259,52.1416,2600.0
2005-07-13 09:45:00,66.65,66.74,66.55,66.74,12500.0,52.1416,52.212,52.0633,52.212,12500.0
2005-07-13 09:50:00,66.73,66.82,66.58,66.58,16600.0,52.2042,52.2746,52.0868,52.0868,16600.0
2005-07-13 09:55:00,66.56,66.57,66.5,66.54,1800.0,52.0712,52.079,52.0242,52.0555,1800.0
2005-07-13 10:00:00,66.54,66.7,66.54,66.62,6000.0,52.0555,52.1807,52.0555,52.1181,6000.0
2005-07-13 10:05:00,66.63,66.68,66.63,66.67,2100.0,52.1259,52.165,52.1259,52.1572,2100.0
2005-07-13 10:10:00,66.67,66.67,66.63,66.65,2600.0,52.1572,52.1572,52.1259,52.1416,2600.0
2005-07-13 10:15:00,66.65,66.65,66.55,66.55,1600.0,52.1416,52.1416,52.0633,52.0633,1600.0
2005-07-13 10:20:00,66.54,66.55,66.51,66.54,1600.0,52.0555,52.0633,52.032,52.0555,1600.0
2005-07-13 10:25:00,66.51,66.58,66.51,66.58,2000.0,52.032,52.0868,52.032,52.0868,2000.0
2005-07-13 10:30:00,66.58,66.6,66.58,66.58,4200.0,52.0868,52.1025,52.0868,52.0868,4200.0
2005-07-13 10:35:00,66.59,66.67,66.59,66.65,6500.0,52.0946,52.1572,52.0946,52.1416,6500.0
2005-07-13 10:40:00,66.66,66.66,66.45,66.45,3800.0,52.1494,52.1494,51.9851,51.9851,3800.0
2005-07-13 10:45:00,66.46,66.49,66.46,66.49,2100.0,51.9929,52.0164,51.9929,52.0164,2100.0
2005-07-13 10:50:00,66.5,66.58,66.5,66.54,1700.0,52.0242,52.0868,52.0242,52.0555,1700.0
2005-07-13 10:55:00,66.54,66.54,66.42,66.42,1200.0,52.0555,52.0555,51.9616,51.9616,1200.0
2005-07-13 11:00:00,66.44,66.45,66.42,66.42,1400.0,51.9773,51.9851,51.9616,51.9616,1400.0
2005-07-13 11:05:00,66.4,66.44,66.39,66.39,3600.0,51.946,51.9773,51.9382,51.9382,3600.0
2005-07-13 11:10:00,66.41,66.48,66.4,66.44,3300.0,51.9538,52.0086,51.946,51.9773,3300.0
2005-07-13 11:15:00,66.45,66.46,66.42,66.44,1100.0,51.9851,51.9929,51.9616,51.9773,1100.0
2005-07-13 11:20:00,66.43,66.45,66.43,66.44,1600.0,51.9695,51.9851,51.9695,51.9773,1600.0
2005-07-13 11:25:00,66.44,66.44,66.35,66.43,2700.0,51.9773,51.9773,51.9069,51.9695,2700.0
2005-07-13 11:30:00,66.41,66.43,66.4,66.4,3500.0,51.9538,51.9695,51.946,51.946,3500.0
2005-07-13 11:35:00,66.42,66.42,66.25,66.32,8100.0,51.9616,51.9616,51.8286,51.8834,8100.0
2005-07-13 11:40:00,66.32,66.32,66.17,66.28,9500.0,51.8834,51.8834,51.7661,51.8521,9500.0
2005-07-13 11:45:00,66.3,66.4,66.3,66.36,3600.0,51.8678,51.946,51.8678,51.9147,3600.0
2005-07-13 11:50:00,66.36,66.39,66.34,66.39,4600.0,51.9147,51.9382,51.8991,51.9382,4600.0
2005-07-13 11:55:00,66.35,66.35,66.25,66.28,3000.0,51.9069,51.9069,51.8286,51.8521,3000.0
2005-07-13 12:00:00,66.29,66.34,66.29,66.34,2900.0,51.8599,51.8991,51.8599,51.8991,2900.0
2005-07-13 12:05:00,66.3,66.35,66.3,66.34,3600.0,51.8678,51.9069,51.8678,51.8991,3600.0
2005-07-13 12:10:00,66.35,66.38,66.3,66.35,2500.0,51.9069,51.9303,51.8678,51.9069,2500.0
2005-07-13 12:15:00,66.36,66.38,66.29,66.34,2700.0,51.9147,51.9303,51.8599,51.8991,2700.0
2005-07-13 12:20:00,66.33,66.38,66.25,66.31,8400.0,51.8912,51.9303,51.8286,51.8756,8400.0
2005-07-13 12:25:00,66.31,66.31,66.14,66.27,9300.0,51.8756,51.8756,51.7426,51.8443,9300.0
2005-07-13 12:30:00,66.25,66.34,66.24,66.3,4900.0,51.8286,51.8991,51.8208,51.8678,4900.0
2005-07-13 12:35:00,66.3,66.39,66.3,66.37,2800.0,51.8678,51.9382,51.8678,51.9225,2800.0
2005-07-13 12:40:00,66.37,66.37,66.32,66.34,1800.0,51.9225,51.9225,51.8834,51.8991,1800.0
2005-07-13 12:45:00,66.32,66.34,66.2,66.26,10100.0,51.8834,51.8991,51.7895,51.8365,10100.0
2005-07-13 12:50:00,66.28,66.3,66.27,66.27,1100.0,51.8521,51.8678,51.8443,51.8443,1100.0
2005-07-13 12:55:00,66.29,66.32,66.29,66.32,800.0,51.8599,51.8834,51.8599,51.8834,800.0
2005-07-13 13:00:00,66.31,66.36,66.31,66.36,1200.0,51.8756,51.9147,51.8756,51.9147,1200.0
2005-07-13 13:05:00,66.39,66.43,66.39,66.42,2900.0,51.9382,51.9695,51.9382,51.9616,2900.0
2005-07-13 13:10:00,66.42,66.42,66.38,66.39,1000.0,51.9616,51.9616,51.9303,51.9382,1000.0
2005-07-13 13:15:00,66.39,66.39,66.39,66.39,0.0,51.9382,51.9382,51.9382,51.9382,0.0
2005-07-13 13:20:00,66.39,66.41,66.38,66.41,1900.0,51.9382,51.9538,51.9303,51.9538,1900.0
2005-07-13 13:25:00,66.4,66.4,66.28,66.39,2800.0,51.946,51.946,51.8521,51.9382,2800.0
2005-07-13 13:30:00,66.4,66.4,66.36,66.4,4300.0,51.946,51.946,51.9147,51.946,4300.0
2005-07-13 13:35:00,66.4,66.4,66.36,66.38,3000.0,51.946,51.946,51.9147,51.9303,3000.0
2005-07-13 13:40:00,66.32,66.35,66.32,66.35,400.0,51.8834,51.9069,51.8834,51.9069,400.0
2005-07-13 13:45:00,66.35,66.36,66.28,66.32,3000.0,51.9069,51.9147,51.8521,51.8834,3000.0
2005-07-13 13:50:00,66.32,66.4,66.32,66.4,4500.0,51.8834,51.946,51.8834,51.946,4500.0
2005-07-13 13:55:00,66.41,66.47,66.41,66.47,500.0,51.9538,52.0008,51.9538,52.0008,500.0
2005-07-13 14:00:00,66.46,66.6,66.46,66.56,3700.0,51.9929,52.1025,51.9929,52.0712,3700.0
2005-07-13 14:05:00,66.5,66.53,66.5,66.53,1300.0,52.0242,52.0477,52.0242,52.0477,1300.0
2005-07-13 14:10:00,66.51,66.53,66.51,66.53,1400.0,52.032,52.0477,52.032,52.0477,1400.0
2005-07-13 14:15:00,66.54,66.6,66.5,66.6,8100.0,52.0555,52.1025,52.0242,52.1025,8100.0
2005-07-13 14:20:00,66.56,66.61,66.54,66.55,2200.0,52.0712,52.1103,52.0555,52.0633,2200.0
2005-07-13 14:25:00,66.53,66.55,66.44,66.55,3700.0,52.0477,52.0633,51.9773,52.0633,3700.0
2005-07-13 14:30:00,66.59,66.59,66.55,66.58,1000.0,52.0946,52.0946,52.0633,52.0868,1000.0
2005-07-13 14:35:00,66.54,66.57,66.54,66.57,1500.0,52.0555,52.079,52.0555,52.079,1500.0
2005-07-13 14:40:00,66.6,66.6,66.55,66.6,2300.0,52.1025,52.1025,52.0633,52.1025,2300.0
2005-07-13 14:45:00,66.59,66.6,66.59,66.6,500.0,52.0946,52.1025,52.0946,52.1025,500.0
2005-07-13 14:50:00,66.57,66.59,66.57,66.59,1400.0,52.079,52.0946,52.079,52.0946,1400.0
2005-07-13 14:55:00,66.59,66.59,66.5,66.55,2000.0,52.0946,52.0946,52.0242,52.0633,2000.0
2005-07-13 15:00:00,66.53,66.55,66.43,66.5,4800.0,52.0477,52.0633,51.9695,52.0242,4800.0
2005-07-13 15:05:00,66.5,66.54,66.39,66.54,2900.0,52.0242,52.0555,51.9382,52.0555,2900.0
2005-07-13 15:10:00,66.58,66.6,66.53,66.57,2900.0,52.0868,52.1025,52.0477,52.079,2900.0
2005-07-13 15:15:00,66.57,66.6,66.56,66.6,2200.0,52.079,52.1025,52.0712,52.1025,2200.0
2005-07-13 15:20:00,66.6,66.62,66.59,66.62,4300.0,52.1025,52.1181,52.0946,52.1181,4300.0
2005-07-13 15:25:00,66.63,66.7,66.63,66.7,3500.0,52.1259,52.1807,52.1259,52.1807,3500.0
2005-07-13 15:30:00,66.7,66.75,66.68,66.68,4800.0,52.1807,52.2198,52.165,52.165,4800.0
2005-07-13 15:35:00,66.68,66.69,66.5,66.56,7000.0,52.165,52.1729,52.0242,52.0712,7000.0
2005-07-13 15:40:00,66.55,66.68,66.55,66.68,3900.0,52.0633,52.165,52.0633,52.165,3900.0
2005-07-13 15:45:00,66.57,66.57,66.49,66.5,9700.0,52.079,52.079,52.0164,52.0242,9700.0
2005-07-13 15:50:00,66.5,66.5,66.49,66.5,3600.0,52.0242,52.0242,52.0164,52.0242,3600.0
2005-07-13 15:55:00,66.5,66.5,66.46,66.5,6800.0,52.0242,52.0242,51.9929,52.0242,6800.0
2005-07-14 09:30:00,66.69,66.75,66.69,66.75,4900.0,52.1729,52.2198,52.1729,52.2198,4900.0
2005-07-14 09:35:00,66.85,67.38,66.85,67.38,5500.0,52.298,52.7127,52.298,52.7127,5500.0
2005-07-14 09:40:00,67.45,67.51,67.39,67.48,2100.0,52.7674,52.8144,52.7205,52.7909,2100.0
2005-07-14 09:45:00,67.48,67.48,67.15,67.15,2000.0,52.7909,52.7909,52.5327,52.5327,2000.0
2005-07-14 09:50:00,67.15,67.17,67.14,67.15,3500.0,52.5327,52.5484,52.5249,52.5327,3500.0
2005-07-14 09:55:00,67.08,67.14,66.95,67.0,5600.0,52.478,52.5249,52.3763,52.4154,5600.0
2005-07-14 10:00:00,67.0,67.01,67.0,67.0,1400.0,52.4154,52.4232,52.4154,52.4154,1400.0
2005-07-14 10:05:00,67.0,67.06,67.0,67.06,1500.0,52.4154,52.4623,52.4154,52.4623,1500.0
2005-07-14 10:10:00,67.06,67.06,66.94,67.03,4100.0,52.4623,52.4623,52.3684,52.4389,4100.0
2005-07-14 10:15:00,67.03,67.07,67.03,67.07,3700.0,52.4389,52.4701,52.4389,52.4701,3700.0
2005-07-14 10:20:00,67.08,67.08,67.03,67.07,3700.0,52.478,52.478,52.4389,52.4701,3700.0
2005-07-14 10:25:00,67.07,67.07,66.91,66.91,1900.0,52.4701,52.4701,52.345,52.345,1900.0
2005-07-14 10:30:00,66.9,66.98,66.9,66.95,2200.0,52.3372,52.3997,52.3372,52.3763,2200.0
2005-07-14 10:35:00,66.92,66.92,66.75,66.75,4600.0,52.3528,52.3528,52.2198,52.2198,4600.0
2005-07-14 10:40:00,66.71,66.71,66.62,66.64,4600.0,52.1885,52.1885,52.1181,52.1337,4600.0
2005-07-14 10:45:00,66.64,66.64,66.61,66.61,1800.0,52.1337,52.1337,52.1103,52.1103,1800.0
2005-07-14 10:50:00,66.6,66.66,66.6,66.65,800.0,52.1025,52.1494,52.1025,52.1416,800.0
2005-07-14 10:55:00,66.6,66.66,66.6,66.66,1800.0,52.1025,52.1494,52.1025,52.1494,1800.0
2005-07-14 11:00:00,66.67,66.87,66.67,66.87,4600.0,52.1572,52.3137,52.1572,52.3137,4600.0
2005-07-14 11:05:00,66.83,66.85,66.8,66.81,1000.0,52.2824,52.298,52.2589,52.2667,1000.0
2005-07-14 11:10:00,66.81,66.81,66.8,66.8,1600.0,52.2667,52.2667,52.2589,52.2589,1600.0
2005-07-14 11:15:00,66.78,66.78,66.77,66.77,700.0,52.2433,52.2433,52.2355,52.2355,700.0
2005-07-14 11:20:00,66.76,66.76,66.57,66.61,2500.0,52.2276,52.2276,52.079,52.1103,2500.0
2005-07-14 11:25:00,66.65,66.67,66.61,66.67,1100.0,52.1416,52.1572,52.1103,52.1572,1100.0
2005-07-14 11:30:00,66.67,66.67,66.59,66.63,2500.0,52.1572,52.1572,52.0946,52.1259,2500.0
2005-07-14 11:35:00,66.6,66.61,66.56,66.6,1600.0,52.1025,52.1103,52.0712,52.1025,1600.0
2005-07-14 11:40:00,66.6,66.63,66.56,66.61,3300.0,52.1025,52.1259,52.0712,52.1103,3300.0
2005-07-14 11:45:00,66.6,66.6,66.47,66.5,3700.0,52.1025,52.1025,52.0008,52.0242,3700.0
2005-07-14 11:50:00,66.48,66.48,66.42,66.43,2500.0,52.0086,52.0086,51.9616,51.9695,2500.0
2005-07-14 11:55:00,66.4,66.4,66.31,66.32,1700.0,51.946,51.946,51.8756,51.8834,1700.0
2005-07-14 12:00:00,66.3,66.3,66.25,66.28,4200.0,51.8678,51.8678,51.8286,51.8521,4200.0
2005-07-14 12:05:00,66.28,66.35,66.2,66.33,6000.0,51.8521,51.9069,51.7895,51.8912,6000.0
2005-07-14 12:10:00,66.32,66.42,66.32,66.33,3400.0,51.8834,51.9616,51.8834,51.8912,3400.0
2005-07-14 12:15:00,66.34,66.34,66.24,66.28,3700.0,51.8991,51.8991,51.8208,51.8521,3700.0
2005-07-14 12:20:00,66.25,66.27,66.13,66.15,5100.0,51.8286,51.8443,51.7348,51.7504,5100.0
2005-07-14 12:25:00,66.15,66.16,66.15,66.16,2500.0,51.7504,51.7582,51.7504,51.7582,2500.0
2005-07-14 12:30:00,66.14,66.15,66.05,66.15,5200.0,51.7426,51.7504,51.6722,51.7504,5200.0
2005-07-14 12:35:00,66.12,66.13,66.06,66.07,2900.0,51.7269,51.7348,51.68,51.6878,2900.0
2005-07-14 12:40:00,66.06,66.06,66.01,66.04,2000.0,51.68,51.68,51.6409,51.6644,2000.0
2005-07-14 12:45:00,66.04,66.04,65.98,66.0,4200.0,51.6644,51.6644,51.6174,51.6331,4200.0
2005-07-14 12:50:00,66.01,66.03,65.99,66.03,10100.0,51.6409,51.6565,51.6252,51.6565,10100.0
2005-07-14 12:55:00,66.01,66.01,66.01,66.01,900.0,51.6409,51.6409,51.6409,51.6409,900.0
2005-07-14 13:00:00,66.0,66.02,65.97,66.02,20700.0,51.6331,51.6487,51.6096,51.6487,20700.0
2005-07-14 13:05:00,66.01,66.11,66.01,66.11,4300.0,51.6409,51.7191,51.6409,51.7191,4300.0
2005-07-14 13:10:00,66.14,66.23,66.14,66.23,2600.0,51.7426,51.813,51.7426,51.813,2600.0
2005-07-14 13:15:00,66.23,66.3,66.23,66.3,2300.0,51.813,51.8678,51.813,51.8678,2300.0
2005-07-14 13:20:00,66.29,66.29,66.26,66.26,2600.0,51.8599,51.8599,51.8365,51.8365,2600.0
2005-07-14 13:25:00,66.26,66.27,66.25,66.25,1400.0,51.8365,51.8443,51.8286,51.8286,1400.0
2005-07-14 13:30:00,66.23,66.25,66.19,66.25,2700.0,51.813,51.8286,51.7817,51.8286,2700.0
2005-07-14 13:35:00,66.23,66.23,66.18,66.18,1100.0,51.813,51.813,51.7739,51.7739,1100.0
2005-07-14 13:40:00,66.15,66.15,66.08,66.09,1500.0,51.7504,51.7504,51.6957,51.7035,1500.0
2005-07-14 13:45:00,66.09,66.09,66.0,66.0,3000.0,51.7035,51.7035,51.6331,51.6331,3000.0
2005-07-14 13:50:00,66.0,66.03,65.99,66.0,2800.0,51.6331,51.6565,51.6252,51.6331,2800.0
2005-07-14 13:55:00,65.95,65.96,65.91,65.95,700.0,51.5939,51.6018,51.5627,51.5939,700.0
2005-07-14 14:00:00,65.95,66.06,65.93,66.05,4300.0,51.5939,51.68,51.5783,51.6722,4300.0
2005-07-14 14:05:00,66.03,66.04,66.02,66.03,2000.0,51.6565,51.6644,51.6487,51.6565,2000.0
2005-07-14 14:10:00,66.03,66.03,66.0,66.0,1400.0,51.6565,51.6565,51.6331,51.6331,1400.0
2005-07-14 14:15:00,66.0,66.14,66.0,66.07,4100.0,51.6331,51.7426,51.6331,51.6878,4100.0
2005-07-14 14:20:00,66.07,66.09,66.07,66.09,2800.0,51.6878,51.7035,51.6878,51.7035,2800.0
2005-07-14 14:25:00,66.06,66.06,66.03,66.03,2200.0,51.68,51.68,51.6565,51.6565,2200.0
2005-07-14 14:30:00,66.04,66.07,66.04,66.07,1600.0,51.6644,51.6878,51.6644,51.6878,1600.0
2005-07-14 14:35:00,66.07,66.16,66.07,66.16,3500.0,51.6878,51.7582,51.6878,51.7582,3500.0
2005-07-14 14:40:00,66.15,66.2,66.14,66.2,3000.0,51.7504,51.7895,51.7426,51.7895,3000.0
2005-07-14 14:45:00,66.2,66.24,66.17,66.24,4400.0,51.7895,51.8208,51.7661,51.8208,4400.0
2005-07-14 14:50:00,66.24,66.25,66.21,66.25,4000.0,51.8208,51.8286,51.7974,51.8286,4000.0
2005-07-14 14:55:00,66.26,66.3,66.23,66.28,8800.0,51.8365,51.8678,51.813,51.8521,8800.0
2005-07-14 15:00:00,66.28,66.44,66.28,66.44,3500.0,51.8521,51.9773,51.8521,51.9773,3500.0
2005-07-14 15:05:00,66.43,66.5,66.37,66.48,6600.0,51.9695,52.0242,51.9225,52.0086,6600.0
2005-07-14 15:10:00,66.49,66.49,66.47,66.47,5600.0,52.0164,52.0164,52.0008,52.0008,5600.0
2005-07-14 15:15:00,66.48,66.5,66.47,66.5,7400.0,52.0086,52.0242,52.0008,52.0242,7400.0
2005-07-14 15:20:00,66.49,66.5,66.47,66.5,1200.0,52.0164,52.0242,52.0008,52.0242,1200.0
2005-07-14 15:25:00,66.51,66.56,66.48,66.54,4800.0,52.032,52.0712,52.0086,52.0555,4800.0
2005-07-14 15:30:00,66.51,66.57,66.51,66.56,3300.0,52.032,52.079,52.032,52.0712,3300.0
2005-07-14 15:35:00,66.55,66.56,66.54,66.55,4000.0,52.0633,52.0712,52.0555,52.0633,4000.0
2005-07-14 15:40:00,66.55,66.57,66.5,66.51,6900.0,52.0633,52.079,52.0242,52.032,6900.0
2005-07-14 15:45:00,66.51,66.52,66.47,66.52,4700.0,52.032,52.0399,52.0008,52.0399,4700.0
2005-07-14 15:50:00,66.53,66.56,66.52,66.55,6400.0,52.0477,52.0712,52.0399,52.0633,6400.0
2005-07-14 15:55:00,66.54,66.54,66.46,66.46,4900.0,52.0555,52.0555,51.9929,51.9929,4900.0
2005-07-15 09:30:00,66.53,66.65,66.53,66.62,32300.0,52.0477,52.1416,52.0477,52.1181,32300.0
2005-07-15 09:35:00,66.62,66.78,66.62,66.75,2100.0,52.1181,52.2433,52.1181,52.2198,2100.0
2005-07-15 09:40:00,66.6,66.69,66.6,66.69,500.0,52.1025,52.1729,52.1025,52.1729,500.0
2005-07-15 09:45:00,66.63,66.63,66.44,66.6,2100.0,52.1259,52.1259,51.9773,52.1025,2100.0
2005-07-15 09:50:00,66.5,66.51,66.45,66.48,2000.0,52.0242,52.032,51.9851,52.0086,2000.0
2005-07-15 09:55:00,66.45,66.51,66.45,66.45,1600.0,51.9851,52.032,51.9851,51.9851,1600.0
2005-07-15 10:00:00,66.46,66.47,66.35,66.47,2200.0,51.9929,52.0008,51.9069,52.0008,2200.0
2005-07-15 10:05:00,66.5,66.5,66.47,66.48,1100.0,52.0242,52.0242,52.0008,52.0086,1100.0
2005-07-15 10:10:00,66.48,66.51,66.48,66.51,3100.0,52.0086,52.032,52.0086,52.032,3100.0
2005-07-15 10:15:00,66.48,66.5,66.44,66.5,1700.0,52.0086,52.0242,51.9773,52.0242,1700.0
2005-07-15 10:20:00,66.51,66.52,66.47,66.51,900.0,52.032,52.0399,52.0008,52.032,900.0
2005-07-15 10:25:00,66.48,66.52,66.48,66.48,13200.0,52.0086,52.0399,52.0086,52.0086,13200.0
2005-07-15 10:30:00,66.48,66.5,66.46,66.48,9300.0,52.0086,52.0242,51.9929,52.0086,9300.0
2005-07-15 10:35:00,66.48,66.48,66.46,66.47,1400.0,52.0086,52.0086,51.9929,52.0008,1400.0
2005-07-15 10:40:00,66.46,66.47,66.45,66.47,1500.0,51.9929,52.0008,51.9851,52.0008,1500.0
2005-07-15 10:45:00,66.46,66.49,66.44,66.44,500.0,51.9929,52.0164,51.9773,51.9773,500.0
2005-07-15 10:50:00,66.45,66.48,66.45,66.45,600.0,51.9851,52.0086,51.9851,51.9851,600.0
2005-07-15 10:55:00,66.45,66.48,66.44,66.48,1200.0,51.9851,52.0086,51.9773,52.0086,1200.0
2005-07-15 11:00:00,66.48,66.57,66.47,66.5,6700.0,52.0086,52.079,52.0008,52.0242,6700.0
2005-07-15 11:05:00,66.52,66.56,66.52,66.56,400.0,52.0399,52.0712,52.0399,52.0712,400.0
2005-07-15 11:10:00,66.58,66.6,66.58,66.6,300.0,52.0868,52.1025,52.0868,52.1025,300.0
2005-07-15 11:15:00,66.61,66.64,66.6,66.64,1400.0,52.1103,52.1337,52.1025,52.1337,1400.0
2005-07-15 11:20:00,66.63,66.66,66.57,66.57,1000.0,52.1259,52.1494,52.079,52.079,1000.0
2005-07-15 11:25:00,66.57,66.66,66.57,66.58,2300.0,52.079,52.1494,52.079,52.0868,2300.0
2005-07-15 11:30:00,66.55,66.55,66.47,66.48,2100.0,52.0633,52.0633,52.0008,52.0086,2100.0
2005-07-15 11:35:00,66.51,66.54,66.51,66.52,1700.0,52.032,52.0555,52.032,52.0399,1700.0
2005-07-15 11:40:00,66.52,66.53,66.5,66.5,1400.0,52.0399,52.0477,52.0242,52.0242,1400.0
2005-07-15 11:45:00,66.51,66.51,66.5,66.5,1500.0,52.032,52.032,52.0242,52.0242,1500.0
2005-07-15 11:50:00,66.48,66.48,66.47,66.47,700.0,52.0086,52.0086,52.0008,52.0008,700.0
2005-07-15 11:55:00,66.48,66.5,66.48,66.49,1400.0,52.0086,52.0242,52.0086,52.0164,1400.0
2005-07-15 12:00:00,66.46,66.49,66.39,66.4,2400.0,51.9929,52.0164,51.9382,51.946,2400.0
2005-07-15 12:05:00,66.4,66.44,66.4,66.4,500.0,51.946,51.9773,51.946,51.946,500.0
2005-07-15 12:10:00,66.39,66.39,66.3,66.34,1200.0,51.9382,51.9382,51.8678,51.8991,1200.0
2005-07-15 12:15:00,66.33,66.37,66.3,66.3,1000.0,51.8912,51.9225,51.8678,51.8678,1000.0
2005-07-15 12:20:00,66.32,66.35,66.31,66.35,800.0,51.8834,51.9069,51.8756,51.9069,800.0
2005-07-15 12:25:00,66.37,66.46,66.37,66.46,800.0,51.9225,51.9929,51.9225,51.9929,800.0
2005-07-15 12:30:00,66.41,66.42,66.38,66.38,300.0,51.9538,51.9616,51.9303,51.9303,300.0
2005-07-15 12:35:00,66.36,66.39,66.32,66.38,700.0,51.9147,51.9382,51.8834,51.9303,700.0
2005-07-15 12:40:00,66.35,66.36,66.35,66.36,300.0,51.9069,51.9147,51.9069,51.9147,300.0
2005-07-15 12:45:00,66.36,66.4,66.34,66.4,1300.0,51.9147,51.946,51.8991,51.946,1300.0
2005-07-15 12:50:00,66.42,66.44,66.41,66.43,900.0,51.9616,51.9773,51.9538,51.9695,900.0
2005-07-15 12:55:00,66.45,66.49,66.45,66.47,1100.0,51.9851,52.0164,51.9851,52.0008,1100.0
2005-07-15 13:00:00,66.47,66.49,66.46,66.49,1100.0,52.0008,52.0164,51.9929,52.0164,1100.0
2005-07-15 13:05:00,66.49,66.53,66.48,66.53,2600.0,52.0164,52.0477,52.0086,52.0477,2600.0
2005-07-15 13:10:00,66.56,66.59,66.54,66.58,1800.0,52.0712,52.0946,52.0555,52.0868,1800.0
2005-07-15 13:15:00,66.59,66.59,66.58,66.59,500.0,52.0946,52.0946,52.0868,52.0946,500.0
2005-07-15 13:20:00,66.59,66.61,66.59,66.61,400.0,52.0946,52.1103,52.0946,52.1103,400.0
2005-07-15 13:25:00,66.6,66.62,66.57,66.6,4200.0,52.1025,52.1181,52.079,52.1025,4200.0
2005-07-15 13:30:00,66.58,66.6,66.58,66.59,1900.0,52.0868,52.1025,52.0868,52.0946,1900.0
2005-07-15 13:35:00,66.61,66.64,66.6,66.64,1500.0,52.1103,52.1337,52.1025,52.1337,1500.0
2005-07-15 13:40:00,66.64,66.65,66.62,66.64,1500.0,52.1337,52.1416,52.1181,52.1337,1500.0
2005-07-15 13:45:00,66.61,66.61,66.59,66.59,1900.0,52.1103,52.1103,52.0946,52.0946,1900.0
2005-07-15 13:50:00,66.6,66.63,66.58,66.63,1600.0,52.1025,52.1259,52.0868,52.1259,1600.0
2005-07-15 13:55:00,66.63,66.66,66.61,66.65,1300.0,52.1259,52.1494,52.1103,52.1416,1300.0
2005-07-15 14:00:00,66.64,66.64,66.61,66.62,2500.0,52.1337,52.1337,52.1103,52.1181,2500.0
2005-07-15 14:05:00,66.6,66.6,66.6,66.6,600.0,52.1025,52.1025,52.1025,52.1025,600.0
2005-07-15 14:10:00,66.59,66.61,66.58,66.61,1900.0,52.0946,52.1103,52.0868,52.1103,1900.0
2005-07-15 14:15:00,66.62,66.65,66.62,66.65,1000.0,52.1181,52.1416,52.1181,52.1416,1000.0
2005-07-15 14:20:00,66.67,66.72,66.67,66.72,3200.0,52.1572,52.1963,52.1572,52.1963,3200.0
2005-07-15 14:25:00,66.73,66.73,66.7,66.71,7100.0,52.2042,52.2042,52.1807,52.1885,7100.0
2005-07-15 14:30:00,66.7,66.71,66.69,66.7,4300.0,52.1807,52.1885,52.1729,52.1807,4300.0
2005-07-15 14:35:00,66.69,66.7,66.68,66.69,5900.0,52.1729,52.1807,52.165,52.1729,5900.0
2005-07-15 14:40:00,66.69,66.69,66.63,66.63,5900.0,52.1729,52.1729,52.1259,52.1259,5900.0
2005-07-15 14:45:00,66.64,66.64,66.58,66.58,4700.0,52.1337,52.1337,52.0868,52.0868,4700.0
2005-07-15 14:50:00,66.58,66.58,66.55,66.57,6100.0,52.0868,52.0868,52.0633,52.079,6100.0
2005-07-15 14:55:00,66.61,66.69,66.61,66.69,4900.0,52.1103,52.1729,52.1103,52.1729,4900.0
2005-07-15 15:00:00,66.66,66.66,66.53,66.57,5800.0,52.1494,52.1494,52.0477,52.079,5800.0
2005-07-15 15:05:00,66.58,66.65,66.56,66.58,4900.0,52.0868,52.1416,52.0712,52.0868,4900.0
2005-07-15 15:10:00,66.58,66.63,66.53,66.53,6800.0,52.0868,52.1259,52.0477,52.0477,6800.0
2005-07-15 15:15:00,66.54,66.54,66.5,66.5,3400.0,52.0555,52.0555,52.0242,52.0242,3400.0
2005-07-15 15:20:00,66.52,66.68,66.52,66.66,3300.0,52.0399,52.165,52.0399,52.1494,3300.0
2005-07-15 15:25:00,66.66,66.67,66.58,66.58,4100.0,52.1494,52.1572,52.0868,52.0868,4100.0
2005-07-15 15:30:00,66.54,66.59,66.5,66.59,2100.0,52.0555,52.0946,52.0242,52.0946,2100.0
2005-07-15 15:35:00,66.58,66.59,66.47,66.53,5900.0,52.0868,52.0946,52.0008,52.0477,5900.0
2005-07-15 15:40:00,66.54,66.64,66.53,66.57,5100.0,52.0555,52.1337,52.0477,52.079,5100.0
2005-07-15 15:45:00,66.6,66.61,66.53,66.53,4500.0,52.1025,52.1103,52.0477,52.0477,4500.0
2005-07-15 15:50:00,66.55,66.62,66.55,66.56,9500.0,52.0633,52.1181,52.0633,52.0712,9500.0
2005-07-15 15:55:00,66.56,66.62,66.53,66.56,10200.0,52.0712,52.1181,52.0477,52.0712,10200.0
2005-07-18 09:30:00,66.61,66.65,66.48,66.65,5700.0,52.1103,52.1416,52.0086,52.1416,5700.0
2005-07-18 09:35:00,66.71,66.75,66.7,66.75,1700.0,52.1885,52.2198,52.1807,52.2198,1700.0
2005-07-18 09:40:00,66.75,66.75,66.74,66.74,200.0,52.2198,52.2198,52.212,52.212,200.0
2005-07-18 09:45:00,66.74,66.88,66.74,66.79,2500.0,52.212,52.3215,52.212,52.2511,2500.0
2005-07-18 09:50:00,66.74,66.77,66.69,66.69,36400.0,52.212,52.2355,52.1729,52.1729,36400.0
2005-07-18 09:55:00,66.68,66.74,66.66,66.73,4400.0,52.165,52.212,52.1494,52.2042,4400.0
2005-07-18 10:00:00,66.74,66.74,66.6,66.63,2800.0,52.212,52.212,52.1025,52.1259,2800.0
2005-07-18 10:05:00,66.63,66.67,66.62,66.67,2000.0,52.1259,52.1572,52.1181,52.1572,2000.0
2005-07-18 10:10:00,66.72,66.76,66.72,66.75,1700.0,52.1963,52.2276,52.1963,52.2198,1700.0
2005-07-18 10:15:00,66.71,66.71,66.7,66.7,400.0,52.1885,52.1885,52.1807,52.1807,400.0
2005-07-18 10:20:00,66.74,66.74,66.7,66.73,700.0,52.212,52.212,52.1807,52.2042,700.0
2005-07-18 10:25:00,66.71,66.74,66.71,66.74,2200.0,52.1885,52.212,52.1885,52.212,2200.0
2005-07-18 10:30:00,66.74,66.74,66.73,66.74,2800.0,52.212,52.212,52.2042,52.212,2800.0
2005-07-18 10:35:00,66.71,66.73,66.71,66.73,400.0,52.1885,52.2042,52.1885,52.2042,400.0
2005-07-18 10:40:00,66.73,66.73,66.7,66.72,1200.0,52.2042,52.2042,52.1807,52.1963,1200.0
2005-07-18 10:45:00,66.7,66.71,66.69,66.7,900.0,52.1807,52.1885,52.1729,52.1807,900.0
2005-07-18 10:50:00,66.69,66.69,66.64,66.65,3400.0,52.1729,52.1729,52.1337,52.1416,3400.0
2005-07-18 10:55:00,66.66,66.7,66.65,66.7,2200.0,52.1494,52.1807,52.1416,52.1807,2200.0
2005-07-18 11:00:00,66.7,66.7,66.62,66.69,36200.0,52.1807,52.1807,52.1181,52.1729,36200.0
2005-07-18 11:05:00,66.69,66.74,66.68,66.68,3800.0,52.1729,52.212,52.165,52.165,3800.0
2005-07-18 11:10:00,66.71,66.71,66.68,66.68,200.0,52.1885,52.1885,52.165,52.165,200.0
2005-07-18 11:15:00,66.7,66.71,66.67,66.7,2400.0,52.1807,52.1885,52.1572,52.1807,2400.0
2005-07-18 11:20:00,66.72,66.74,66.66,66.66,1200.0,52.1963,52.212,52.1494,52.1494,1200.0
2005-07-18 11:25:00,66.71,66.72,66.71,66.72,400.0,52.1885,52.1963,52.1885,52.1963,400.0
2005-07-18 11:30:00,66.69,66.71,66.68,66.7,1000.0,52.1729,52.1885,52.165,52.1807,1000.0
2005-07-18 11:35:00,66.65,66.65,66.55,66.62,8000.0,52.1416,52.1416,52.0633,52.1181,8000.0
2005-07-18 11:40:00,66.59,66.64,66.59,66.64,1100.0,52.0946,52.1337,52.0946,52.1337,1100.0
2005-07-18 11:45:00,66.66,66.7,66.66,66.67,1500.0,52.1494,52.1807,52.1494,52.1572,1500.0
2005-07-18 11:50:00,66.67,66.68,66.65,66.66,3900.0,52.1572,52.165,52.1416,52.1494,3900.0
2005-07-18 11:55:00,66.66,66.68,66.64,66.66,2700.0,52.1494,52.165,52.1337,52.1494,2700.0
2005-07-18 12:00:00,66.63,66.63,66.57,66.57,300.0,52.1259,52.1259,52.079,52.079,300.0
2005-07-18 12:05:00,66.59,66.65,66.59,66.64,1300.0,52.0946,52.1416,52.0946,52.1337,1300.0
2005-07-18 12:10:00,66.65,66.65,66.64,66.64,300.0,52.1416,52.1416,52.1337,52.1337,300.0
2005-07-18 12:15:00,66.64,66.64,66.62,66.62,300.0,52.1337,52.1337,52.1181,52.1181,300.0
2005-07-18 12:20:00,66.63,66.67,66.63,66.67,1200.0,52.1259,52.1572,52.1259,52.1572,1200.0
2005-07-18 12:25:00,66.7,66.72,66.68,66.69,1100.0,52.1807,52.1963,52.165,52.1729,1100.0
2005-07-18 12:30:00,66.68,66.68,66.68,66.68,100.0,52.165,52.165,52.165,52.165,100.0
2005-07-18 12:35:00,66.73,66.75,66.69,66.73,1800.0,52.2042,52.2198,52.1729,52.2042,1800.0
2005-07-18 12:40:00,66.74,66.75,66.73,66.75,500.0,52.212,52.2198,52.2042,52.2198,500.0
2005-07-18 12:45:00,66.75,66.78,66.73,66.78,1500.0,52.2198,52.2433,52.2042,52.2433,1500.0
2005-07-18 12:50:00,66.75,66.75,66.73,66.75,800.0,52.2198,52.2198,52.2042,52.2198,800.0
2005-07-18 12:55:00,66.77,66.77,66.71,66.74,1700.0,52.2355,52.2355,52.1885,52.212,1700.0
2005-07-18 13:00:00,66.72,66.73,66.72,66.73,700.0,52.1963,52.2042,52.1963,52.2042,700.0
2005-07-18 13:05:00,66.74,66.75,66.71,66.71,800.0,52.212,52.2198,52.1885,52.1885,800.0
2005-07-18 13:10:00,66.74,66.75,66.72,66.75,700.0,52.212,52.2198,52.1963,52.2198,700.0
2005-07-18 13:15:00,66.77,66.77,66.77,66.77,100.0,52.2355,52.2355,52.2355,52.2355,100.0
2005-07-18 13:20:00,66.77,66.82,66.77,66.82,300.0,52.2355,52.2746,52.2355,52.2746,300.0
2005-07-18 13:25:00,66.83,66.83,66.72,66.72,2000.0,52.2824,52.2824,52.1963,52.1963,2000.0
2005-07-18 13:30:00,66.73,66.77,66.73,66.77,700.0,52.2042,52.2355,52.2042,52.2355,700.0
2005-07-18 13:35:00,66.8,66.85,66.75,66.85,2600.0,52.2589,52.298,52.2198,52.298,2600.0
2005-07-18 13:40:00,66.85,66.93,66.85,66.88,4200.0,52.298,52.3606,52.298,52.3215,4200.0
2005-07-18 13:45:00,66.92,66.97,66.9,66.94,3300.0,52.3528,52.3919,52.3372,52.3684,3300.0
2005-07-18 13:50:00,66.92,66.95,66.89,66.95,3200.0,52.3528,52.3763,52.3293,52.3763,3200.0
2005-07-18 13:55:00,66.9,66.95,66.9,66.9,1200.0,52.3372,52.3763,52.3372,52.3372,1200.0
2005-07-18 14:00:00,66.9,67.0,66.9,67.0,3800.0,52.3372,52.4154,52.3372,52.4154,3800.0
2005-07-18 14:05:00,66.99,67.0,66.98,67.0,17100.0,52.4076,52.4154,52.3997,52.4154,17100.0
2005-07-18 14:10:00,67.0,67.02,66.97,67.0,2800.0,52.4154,52.431,52.3919,52.4154,2800.0
2005-07-18 14:15:00,67.01,67.03,66.98,66.99,1800.0,52.4232,52.4389,52.3997,52.4076,1800.0
2005-07-18 14:20:00,67.0,67.04,66.98,67.0,1600.0,52.4154,52.4467,52.3997,52.4154,1600.0
2005-07-18 14:25:00,67.0,67.1,66.99,66.99,13600.0,52.4154,52.4936,52.4076,52.4076,13600.0
2005-07-18 14:30:00,66.98,67.0,66.98,67.0,1300.0,52.3997,52.4154,52.3997,52.4154,1300.0
2005-07-18 14:35:00,67.0,67.0,66.99,67.0,1600.0,52.4154,52.4154,52.4076,52.4154,1600.0
2005-07-18 14:40:00,66.99,66.99,66.95,66.97,1700.0,52.4076,52.4076,52.3763,52.3919,1700.0
2005-07-18 14:45:00,66.93,66.95,66.9,66.91,2300.0,52.3606,52.3763,52.3372,52.345,2300.0
2005-07-18 14:50:00,66.91,66.91,66.82,66.82,3400.0,52.345,52.345,52.2746,52.2746,3400.0
2005-07-18 14:55:00,66.83,66.87,66.83,66.83,5500.0,52.2824,52.3137,52.2824,52.2824,5500.0
2005-07-18 15:00:00,66.83,66.88,66.78,66.78,11700.0,52.2824,52.3215,52.2433,52.2433,11700.0
2005-07-18 15:05:00,66.79,66.86,66.79,66.86,1000.0,52.2511,52.3059,52.2511,52.3059,1000.0
2005-07-18 15:10:00,66.84,66.84,66.82,66.82,6100.0,52.2902,52.2902,52.2746,52.2746,6100.0
2005-07-18 15:15:00,66.83,66.84,66.81,66.81,2500.0,52.2824,52.2902,52.2667,52.2667,2500.0
2005-07-18 15:20:00,66.8,66.87,66.79,66.85,3600.0,52.2589,52.3137,52.2511,52.298,3600.0
2005-07-18 15:25:00,66.85,66.85,66.81,66.81,7600.0,52.298,52.298,52.2667,52.2667,7600.0
2005-07-18 15:30:00,66.82,66.83,66.81,66.82,2100.0,52.2746,52.2824,52.2667,52.2746,2100.0
2005-07-18 15:35:00,66.83,66.83,66.81,66.81,3700.0,52.2824,52.2824,52.2667,52.2667,3700.0
2005-07-18 15:40:00,66.81,66.81,66.79,66.79,4300.0,52.2667,52.2667,52.2511,52.2511,4300.0
2005-07-18 15:45:00,66.8,66.82,66.8,66.82,5600.0,52.2589,52.2746,52.2589,52.2746,5600.0
2005-07-18 15:50:00,66.82,66.82,66.76,66.76,2600.0,52.2746,52.2746,52.2276,52.2276,2600.0
2005-07-18 15:55:00,66.76,66.77,66.7,66.76,4400.0,52.2276,52.2355,52.1807,52.2276,4400.0
2005-07-19 09:30:00,66.85,67.0,66.85,67.0,3500.0,52.298,52.4154,52.298,52.4154,3500.0
2005-07-19 09:35:00,67.02,67.02,66.8,66.8,1400.0,52.431,52.431,52.2589,52.2589,1400.0
2005-07-19 09:40:00,66.75,66.76,66.61,66.61,3700.0,52.2198,52.2276,52.1103,52.1103,3700.0
2005-07-19 09:45:00,66.65,66.65,66.62,66.63,700.0,52.1416,52.1416,52.1181,52.1259,700.0
2005-07-19 09:50:00,66.71,66.72,66.45,66.64,5600.0,52.1885,52.1963,51.9851,52.1337,5600.0
2005-07-19 09:55:00,66.75,66.75,66.61,66.61,5700.0,52.2198,52.2198,52.1103,52.1103,5700.0
2005-07-19 10:00:00,66.64,66.71,66.61,66.71,3400.0,52.1337,52.1885,52.1103,52.1885,3400.0
2005-07-19 10:05:00,66.71,66.76,66.62,66.63,6600.0,52.1885,52.2276,52.1181,52.1259,6600.0
2005-07-19 10:10:00,66.62,66.66,66.6,66.66,4200.0,52.1181,52.1494,52.1025,52.1494,4200.0
2005-07-19 10:15:00,66.66,66.7,66.64,66.65,5100.0,52.1494,52.1807,52.1337,52.1416,5100.0
2005-07-19 10:20:00,66.65,66.8,66.65,66.65,2800.0,52.1416,52.2589,52.1416,52.1416,2800.0
2005-07-19 10:25:00,66.65,66.79,66.6,66.68,4700.0,52.1416,52.2511,52.1025,52.165,4700.0
2005-07-19 10:30:00,66.68,66.68,66.66,66.68,5800.0,52.165,52.165,52.1494,52.165,5800.0
2005-07-19 10:35:00,66.69,66.72,66.68,66.72,3500.0,52.1729,52.1963,52.165,52.1963,3500.0
2005-07-19 10:40:00,66.73,66.73,66.71,66.71,6400.0,52.2042,52.2042,52.1885,52.1885,6400.0
2005-07-19 10:45:00,66.72,66.81,66.67,66.78,3500.0,52.1963,52.2667,52.1572,52.2433,3500.0
2005-07-19 10:50:00,66.8,66.8,66.72,66.74,3100.0,52.2589,52.2589,52.1963,52.212,3100.0
2005-07-19 10:55:00,66.74,66.75,66.74,66.74,1500.0,52.212,52.2198,52.212,52.212,1500.0
2005-07-19 11:00:00,66.72,66.72,66.64,66.68,1600.0,52.1963,52.1963,52.1337,52.165,1600.0
2005-07-19 11:05:00,66.68,66.7,66.68,66.7,2600.0,52.165,52.1807,52.165,52.1807,2600.0
2005-07-19 11:10:00,66.67,66.69,66.63,66.67,1200.0,52.1572,52.1729,52.1259,52.1572,1200.0
2005-07-19 11:15:00,66.62,66.62,66.51,66.51,1100.0,52.1181,52.1181,52.032,52.032,1100.0
2005-07-19 11:20:00,66.55,66.55,66.5,66.52,1100.0,52.0633,52.0633,52.0242,52.0399,1100.0
2005-07-19 11:25:00,66.52,66.55,66.52,66.54,1600.0,52.0399,52.0633,52.0399,52.0555,1600.0
2005-07-19 11:30:00,66.54,66.57,66.54,66.57,900.0,52.0555,52.079,52.0555,52.079,900.0
2005-07-19 11:35:00,66.55,66.59,66.54,66.59,1700.0,52.0633,52.0946,52.0555,52.0946,1700.0
2005-07-19 11:40:00,66.59,66.59,66.48,66.5,1600.0,52.0946,52.0946,52.0086,52.0242,1600.0
2005-07-19 11:45:00,66.63,66.64,66.59,66.64,1000.0,52.1259,52.1337,52.0946,52.1337,1000.0
2005-07-19 11:50:00,66.62,66.65,66.62,66.65,800.0,52.1181,52.1416,52.1181,52.1416,800.0
2005-07-19 11:55:00,66.65,66.68,66.65,66.68,1500.0,52.1416,52.165,52.1416,52.165,1500.0
2005-07-19 12:00:00,66.68,66.68,66.62,66.62,1800.0,52.165,52.165,52.1181,52.1181,1800.0
2005-07-19 12:05:00,66.62,66.67,66.62,66.67,1000.0,52.1181,52.1572,52.1181,52.1572,1000.0
2005-07-19 12:10:00,66.68,66.68,66.66,66.68,1200.0,52.165,52.165,52.1494,52.165,1200.0
2005-07-19 12:15:00,66.68,66.68,66.66,66.67,800.0,52.165,52.165,52.1494,52.1572,800.0
2005-07-19 12:20:00,66.67,66.68,66.67,66.68,1400.0,52.1572,52.165,52.1572,52.165,1400.0
2005-07-19 12:25:00,66.68,66.71,66.68,66.71,800.0,52.165,52.1885,52.165,52.1885,800.0
2005-07-19 12:30:00,66.71,66.79,66.71,66.79,500.0,52.1885,52.2511,52.1885,52.2511,500.0
2005-07-19 12:35:00,66.79,66.84,66.79,66.82,900.0,52.2511,52.2902,52.2511,52.2746,900.0
2005-07-19 12:40:00,66.81,66.82,66.68,66.7,3200.0,52.2667,52.2746,52.165,52.1807,3200.0
2005-07-19 12:45:00,66.7,66.73,66.69,66.73,2500.0,52.1807,52.2042,52.1729,52.2042,2500.0
2005-07-19 12:50:00,66.73,66.75,66.69,66.75,3400.0,52.2042,52.2198,52.1729,52.2198,3400.0
2005-07-19 12:55:00,66.75,66.84,66.75,66.84,7800.0,52.2198,52.2902,52.2198,52.2902,7800.0
2005-07-19 13:00:00,66.84,66.85,66.83,66.84,5400.0,52.2902,52.298,52.2824,52.2902,5400.0
2005-07-19 13:05:00,66.83,66.83,66.82,66.83,600.0,52.2824,52.2824,52.2746,52.2824,600.0
2005-07-19 13:10:00,66.8,66.81,66.78,66.78,1600.0,52.2589,52.2667,52.2433,52.2433,1600.0
2005-07-19 13:15:00,66.84,66.84,66.78,66.8,4700.0,52.2902,52.2902,52.2433,52.2589,4700.0
2005-07-19 13:20:00,66.78,66.84,66.76,66.84,2900.0,52.2433,52.2902,52.2276,52.2902,2900.0
2005-07-19 13:25:00,66.84,66.84,66.79,66.83,800.0,52.2902,52.2902,52.2511,52.2824,800.0
2005-07-19 13:30:00,66.79,66.92,66.79,66.92,2200.0,52.2511,52.3528,52.2511,52.3528,2200.0
2005-07-19 13:35:00,66.92,66.97,66.9,66.91,2500.0,52.3528,52.3919,52.3372,52.345,2500.0
2005-07-19 13:40:00,66.9,66.91,66.9,66.91,4000.0,52.3372,52.345,52.3372,52.345,4000.0
2005-07-19 13:45:00,66.9,66.94,66.89,66.89,1600.0,52.3372,52.3684,52.3293,52.3293,1600.0
2005-07-19 13:50:00,66.88,66.9,66.84,66.9,2700.0,52.3215,52.3372,52.2902,52.3372,2700.0
2005-07-19 13:55:00,66.9,66.9,66.85,66.86,1400.0,52.3372,52.3372,52.298,52.3059,1400.0
2005-07-19 14:00:00,66.84,66.9,66.8,66.8,3700.0,52.2902,52.3372,52.2589,52.2589,3700.0
2005-07-19 14:05:00,66.8,66.84,66.79,66.8,8200.0,52.2589,52.2902,52.2511,52.2589,8200.0
2005-07-19 14:10:00,66.83,66.85,66.77,66.8,5100.0,52.2824,52.298,52.2355,52.2589,5100.0
2005-07-19 14:15:00,66.79,66.9,66.79,66.8,5500.0,52.2511,52.3372,52.2511,52.2589,5500.0
2005-07-19 14:20:00,66.85,66.87,66.82,66.86,2100.0,52.298,52.3137,52.2746,52.3059,2100.0
2005-07-19 14:25:00,66.86,66.87,66.82,66.87,2100.0,52.3059,52.3137,52.2746,52.3137,2100.0
2005-07-19 14:30:00,66.87,66.9,66.81,66.86,6700.0,52.3137,52.3372,52.2667,52.3059,6700.0
2005-07-19 14:35:00,66.86,66.9,66.86,66.89,4200.0,52.3059,52.3372,52.3059,52.3293,4200.0
2005-07-19 14:40:00,66.87,66.87,66.85,66.85,6500.0,52.3137,52.3137,52.298,52.298,6500.0
2005-07-19 14:45:00,66.86,66.87,66.85,66.87,1300.0,52.3059,52.3137,52.298,52.3137,1300.0
2005-07-19 14:50:00,66.84,66.91,66.84,66.87,3400.0,52.2902,52.345,52.2902,52.3137,3400.0
2005-07-19 14:55:00,66.87,66.88,66.85,66.86,5800.0,52.3137,52.3215,52.298,52.3059,5800.0
2005-07-19 15:00:00,66.86,66.89,66.86,66.87,1400.0,52.3059,52.3293,52.3059,52.3137,1400.0
2005-07-19 15:05:00,66.87,66.9,66.85,66.9,3100.0,52.3137,52.3372,52.298,52.3372,3100.0
2005-07-19 15:10:00,66.91,66.95,66.85,66.87,22100.0,52.345,52.3763,52.298,52.3137,22100.0
2005-07-19 15:15:00,66.93,66.94,66.83,66.83,1800.0,52.3606,52.3684,52.2824,52.2824,1800.0
2005-07-19 15:20:00,66.83,66.93,66.83,66.93,3600.0,52.2824,52.3606,52.2824,52.3606,3600.0
2005-07-19 15:25:00,66.94,66.94,66.82,66.85,6200.0,52.3684,52.3684,52.2746,52.298,6200.0
2005-07-19 15:30:00,66.85,66.98,66.85,66.91,7000.0,52.298,52.3997,52.298,52.345,7000.0
2005-07-19 15:35:00,66.95,66.96,66.88,66.94,6700.0,52.3763,52.3841,52.3215,52.3684,6700.0
2005-07-19 15:40:00,66.91,66.93,66.88,66.89,9100.0,52.345,52.3606,52.3215,52.3293,9100.0
2005-07-19 15:45:00,66.89,66.91,66.88,66.88,8400.0,52.3293,52.345,52.3215,52.3215,8400.0
2005-07-19 15:50:00,66.89,66.89,66.81,66.81,2200.0,52.3293,52.3293,52.2667,52.2667,2200.0
2005-07-19 15:55:00,66.8,66.8,66.78,66.78,4300.0,52.2589,52.2589,52.2433,52.2433,4300.0
2005-07-20 09:30:00,67.2,67.6,67.2,67.6,33600.0,52.5718,52.8848,52.5718,52.8848,33600.0
2005-07-20 09:35:00,67.62,68.18,67.62,68.15,17700.0,52.9004,53.3385,52.9004,53.3151,17700.0
2005-07-20 09:40:00,68.16,68.5,68.16,68.43,34300.0,53.3229,53.5889,53.3229,53.5341,34300.0
2005-07-20 09:45:00,68.36,68.38,68.23,68.35,24800.0,53.4793,53.495,53.3776,53.4715,24800.0
2005-07-20 09:50:00,68.35,68.35,68.19,68.19,20100.0,53.4715,53.4715,53.3463,53.3463,20100.0
2005-07-20 09:55:00,68.12,68.2,68.07,68.2,34400.0,53.2916,53.3542,53.2525,53.3542,34400.0
2005-07-20 10:00:00,68.21,68.24,68.19,68.24,21300.0,53.362,53.3855,53.3463,53.3855,21300.0
2005-07-20 10:05:00,68.25,68.3,68.25,68.3,21600.0,53.3933,53.4324,53.3933,53.4324,21600.0
2005-07-20 10:10:00,68.3,68.42,68.21,68.27,18400.0,53.4324,53.5263,53.362,53.4089,18400.0
2005-07-20 10:15:00,68.22,68.33,68.16,68.16,12900.0,53.3698,53.4559,53.3229,53.3229,12900.0
2005-07-20 10:20:00,68.15,68.31,68.14,68.28,13000.0,53.3151,53.4402,53.3072,53.4168,13000.0
2005-07-20 10:25:00,68.28,68.39,68.25,68.32,20600.0,53.4168,53.5028,53.3933,53.448,20600.0
2005-07-20 10:30:00,68.3,68.39,68.28,68.39,15600.0,53.4324,53.5028,53.4168,53.5028,15600.0
2005-07-20 10:35:00,68.38,68.39,68.28,68.28,11100.0,53.495,53.5028,53.4168,53.4168,11100.0
2005-07-20 10:40:00,68.33,68.33,68.31,68.33,11700.0,53.4559,53.4559,53.4402,53.4559,11700.0
2005-07-20 10:45:00,68.33,68.33,68.15,68.16,14900.0,53.4559,53.4559,53.3151,53.3229,14900.0
2005-07-20 10:50:00,68.16,68.18,68.16,68.18,5800.0,53.3229,53.3385,53.3229,53.3385,5800.0
2005-07-20 10:55:00,68.2,68.22,68.16,68.22,1900.0,53.3542,53.3698,53.3229,53.3698,1900.0
2005-07-20 11:00:00,68.22,68.31,68.2,68.26,13100.0,53.3698,53.4402,53.3542,53.4011,13100.0
2005-07-20 11:05:00,68.26,68.27,68.04,68.09,11400.0,53.4011,53.4089,53.229,53.2681,11400.0
2005-07-20 11:10:00,68.07,68.09,67.96,67.99,5200.0,53.2525,53.2681,53.1664,53.1899,5200.0
2005-07-20 11:15:00,68.0,68.17,68.0,68.15,5100.0,53.1977,53.3307,53.1977,53.3151,5100.0
2005-07-20 11:20:00,68.15,68.18,68.15,68.16,3300.0,53.3151,53.3385,53.3151,53.3229,3300.0
2005-07-20 11:25:00,68.18,68.23,68.17,68.22,17300.0,53.3385,53.3776,53.3307,53.3698,17300.0
2005-07-20 11:30:00,68.21,68.44,68.21,68.44,17600.0,53.362,53.5419,53.362,53.5419,17600.0
2005-07-20 11:35:00,68.44,68.49,68.38,68.43,27000.0,53.5419,53.581,53.495,53.5341,27000.0
2005-07-20 11:40:00,68.45,68.45,68.34,68.4,11200.0,53.5497,53.5497,53.4637,53.5106,11200.0
2005-07-20 11:45:00,68.4,68.4,68.34,68.39,5800.0,53.5106,53.5106,53.4637,53.5028,5800.0
2005-07-20 11:50:00,68.42,68.5,68.42,68.47,19800.0,53.5263,53.5889,53.5263,53.5654,19800.0
2005-07-20 11:55:00,68.48,68.51,68.43,68.48,21100.0,53.5732,53.5967,53.5341,53.5732,21100.0
2005-07-20 12:00:00,68.48,68.48,68.37,68.37,4700.0,53.5732,53.5732,53.4872,53.4872,4700.0
2005-07-20 12:05:00,68.37,68.37,68.31,68.32,13800.0,53.4872,53.4872,53.4402,53.448,13800.0
2005-07-20 12:10:00,68.32,68.37,68.32,68.37,2700.0,53.448,53.4872,53.448,53.4872,2700.0
2005-07-20 12:15:00,68.36,68.38,68.31,68.31,6400.0,53.4793,53.495,53.4402,53.4402,6400.0
2005-07-20 12:20:00,68.32,68.42,68.32,68.42,4200.0,53.448,53.5263,53.448,53.5263,4200.0
2005-07-20 12:25:00,68.41,68.41,68.35,68.35,4100.0,53.5185,53.5185,53.4715,53.4715,4100.0
2005-07-20 12:30:00,68.35,68.38,68.34,68.37,10100.0,53.4715,53.495,53.4637,53.4872,10100.0
2005-07-20 12:35:00,68.37,68.57,68.37,68.56,4700.0,53.4872,53.6436,53.4872,53.6358,4700.0
2005-07-20 12:40:00,68.56,68.59,68.47,68.48,8600.0,53.6358,53.6593,53.5654,53.5732,8600.0
2005-07-20 12:45:00,68.5,68.52,68.47,68.47,9500.0,53.5889,53.6045,53.5654,53.5654,9500.0
2005-07-20 12:50:00,68.48,68.49,68.47,68.49,2200.0,53.5732,53.581,53.5654,53.581,2200.0
2005-07-20 12:55:00,68.49,68.61,68.49,68.55,10400.0,53.581,53.6749,53.581,53.628,10400.0
2005-07-20 13:00:00,68.55,68.59,68.53,68.55,9200.0,53.628,53.6593,53.6123,53.628,9200.0
2005-07-20 13:05:00,68.54,68.56,68.49,68.5,13500.0,53.6202,53.6358,53.581,53.5889,13500.0
2005-07-20 13:10:00,68.57,68.6,68.56,68.59,5800.0,53.6436,53.6671,53.6358,53.6593,5800.0
2005-07-20 13:15:00,68.59,68.83,68.59,68.83,13000.0,53.6593,53.847,53.6593,53.847,13000.0
2005-07-20 13:20:00,68.82,68.91,68.81,68.87,9200.0,53.8392,53.9096,53.8314,53.8783,9200.0
2005-07-20 13:25:00,68.89,69.0,68.8,68.87,15300.0,53.894,53.98,53.8236,53.8783,15300.0
2005-07-20 13:30:00,68.9,68.95,68.8,68.94,34400.0,53.9018,53.9409,53.8236,53.9331,34400.0
2005-07-20 13:35:00,68.93,69.03,68.93,69.03,20100.0,53.9253,54.0035,53.9253,54.0035,20100.0
2005-07-20 13:40:00,69.04,69.04,68.99,69.04,7900.0,54.0113,54.0113,53.9722,54.0113,7900.0
2005-07-20 13:45:00,69.04,69.06,68.99,68.99,14900.0,54.0113,54.027,53.9722,53.9722,14900.0
2005-07-20 13:50:00,68.99,69.0,68.99,69.0,13600.0,53.9722,53.98,53.9722,53.98,13600.0
2005-07-20 13:55:00,69.0,69.0,68.97,69.0,4400.0,53.98,53.98,53.9566,53.98,4400.0
2005-07-20 14:00:00,69.0,69.08,69.0,69.05,12600.0,53.98,54.0426,53.98,54.0191,12600.0
2005-07-20 14:05:00,69.04,69.04,68.98,68.98,4200.0,54.0113,54.0113,53.9644,53.9644,4200.0
2005-07-20 14:10:00,68.98,69.0,68.97,69.0,5600.0,53.9644,53.98,53.9566,53.98,5600.0
2005-07-20 14:15:00,69.0,69.0,68.99,69.0,7800.0,53.98,53.98,53.9722,53.98,7800.0
2005-07-20 14:20:00,69.0,69.03,68.99,69.0,12300.0,53.98,54.0035,53.9722,53.98,12300.0
2005-07-20 14:25:00,69.0,69.1,69.0,69.1,5700.0,53.98,54.0583,53.98,54.0583,5700.0
2005-07-20 14:30:00,69.11,69.25,69.11,69.19,17300.0,54.0661,54.1756,54.0661,54.1287,17300.0
2005-07-20 14:35:00,69.19,69.3,69.19,69.25,8200.0,54.1287,54.2147,54.1287,54.1756,8200.0
2005-07-20 14:40:00,69.28,69.3,69.22,69.23,8900.0,54.1991,54.2147,54.1521,54.16,8900.0
2005-07-20 14:45:00,69.24,69.35,69.24,69.33,3500.0,54.1678,54.2538,54.1678,54.2382,3500.0
2005-07-20 14:50:00,69.32,69.32,69.26,69.26,7300.0,54.2304,54.2304,54.1834,54.1834,7300.0
2005-07-20 14:55:00,69.26,69.3,69.19,69.23,11100.0,54.1834,54.2147,54.1287,54.16,11100.0
2005-07-20 15:00:00,69.23,69.24,69.21,69.24,7800.0,54.16,54.1678,54.1443,54.1678,7800.0
2005-07-20 15:05:00,69.24,69.4,69.24,69.4,4600.0,54.1678,54.293,54.1678,54.293,4600.0
2005-07-20 15:10:00,69.4,69.4,69.35,69.38,8900.0,54.293,54.293,54.2538,54.2773,8900.0
2005-07-20 15:15:00,69.36,69.45,69.36,69.43,4400.0,54.2617,54.3321,54.2617,54.3164,4400.0
2005-07-20 15:20:00,69.44,69.45,69.41,69.41,20700.0,54.3242,54.3321,54.3008,54.3008,20700.0
2005-07-20 15:25:00,69.41,69.45,69.41,69.44,8100.0,54.3008,54.3321,54.3008,54.3242,8100.0
2005-07-20 15:30:00,69.44,69.57,69.44,69.51,20800.0,54.3242,54.4259,54.3242,54.379,20800.0
2005-07-20 15:35:00,69.5,69.6,69.5,69.59,9800.0,54.3712,54.4494,54.3712,54.4416,9800.0
2005-07-20 15:40:00,69.59,69.84,69.59,69.8,14100.0,54.4416,54.6372,54.4416,54.6059,14100.0
2005-07-20 15:45:00,69.84,69.89,69.73,69.74,10900.0,54.6372,54.6763,54.5511,54.5589,10900.0
2005-07-20 15:50:00,69.74,69.74,69.73,69.73,12100.0,54.5589,54.5589,54.5511,54.5511,12100.0
2005-07-20 15:55:00,69.73,69.73,69.71,69.72,12700.0,54.5511,54.5511,54.5355,54.5433,12700.0
2005-07-21 09:30:00,69.6,69.61,69.57,69.6,13100.0,54.4494,54.4572,54.4259,54.4494,13100.0
2005-07-21 09:35:00,69.65,69.85,69.65,69.82,7000.0,54.4885,54.645,54.4885,54.6215,7000.0
2005-07-21 09:40:00,69.83,69.85,69.7,69.79,12900.0,54.6293,54.645,54.5276,54.5981,12900.0
2005-07-21 09:45:00,69.79,69.85,69.78,69.82,5300.0,54.5981,54.645,54.5902,54.6215,5300.0
2005-07-21 09:50:00,69.81,69.91,69.79,69.87,5700.0,54.6137,54.6919,54.5981,54.6606,5700.0
2005-07-21 09:55:00,69.87,70.0,69.87,69.99,15500.0,54.6606,54.7623,54.6606,54.7545,15500.0
2005-07-21 10:00:00,69.98,70.0,69.87,69.88,9200.0,54.7467,54.7623,54.6606,54.6685,9200.0
2005-07-21 10:05:00,69.87,69.87,69.78,69.8,10500.0,54.6606,54.6606,54.5902,54.6059,10500.0
2005-07-21 10:10:00,69.8,69.87,69.76,69.87,13100.0,54.6059,54.6606,54.5746,54.6606,13100.0
2005-07-21 10:15:00,69.87,69.95,69.78,69.78,10100.0,54.6606,54.7232,54.5902,54.5902,10100.0
2005-07-21 10:20:00,69.79,69.9,69.76,69.85,12400.0,54.5981,54.6841,54.5746,54.645,12400.0
2005-07-21 10:25:00,69.93,69.93,69.82,69.82,9200.0,54.7076,54.7076,54.6215,54.6215,9200.0
2005-07-21 10:30:00,69.85,69.88,69.68,69.68,31400.0,54.645,54.6685,54.512,54.512,31400.0
2005-07-21 10:35:00,69.7,69.75,69.35,69.43,17600.0,54.5276,54.5668,54.2538,54.3164,17600.0
2005-07-21 10:40:00,69.36,69.36,69.24,69.27,8600.0,54.2617,54.2617,54.1678,54.1912,8600.0
2005-07-21 10:45:00,69.27,69.34,69.17,69.2,7800.0,54.1912,54.246,54.113,54.1365,7800.0
2005-07-21 10:50:00,69.22,69.38,69.22,69.37,3000.0,54.1521,54.2773,54.1521,54.2695,3000.0
2005-07-21 10:55:00,69.36,69.36,69.29,69.33,1000.0,54.2617,54.2617,54.2069,54.2382,1000.0
2005-07-21 11:00:00,69.33,69.33,69.31,69.32,1300.0,54.2382,54.2382,54.2225,54.2304,1300.0
2005-07-21 11:05:00,69.32,69.4,69.31,69.39,8600.0,54.2304,54.293,54.2225,54.2851,8600.0
2005-07-21 11:10:00,69.4,69.41,69.37,69.39,12100.0,54.293,54.3008,54.2695,54.2851,12100.0
2005-07-21 11:15:00,69.38,69.42,69.36,69.36,6700.0,54.2773,54.3086,54.2617,54.2617,6700.0
2005-07-21 11:20:00,69.36,69.47,69.36,69.46,8000.0,54.2617,54.3477,54.2617,54.3399,8000.0
2005-07-21 11:25:00,69.49,69.51,69.48,69.48,3500.0,54.3634,54.379,54.3555,54.3555,3500.0
2005-07-21 11:30:00,69.47,69.47,69.39,69.42,7300.0,54.3477,54.3477,54.2851,54.3086,7300.0
2005-07-21 11:35:00,69.43,69.44,69.36,69.44,24400.0,54.3164,54.3242,54.2617,54.3242,24400.0
2005-07-21 11:40:00,69.44,69.45,69.4,69.45,8800.0,54.3242,54.3321,54.293,54.3321,8800.0
2005-07-21 11:45:00,69.44,69.44,69.39,69.4,3000.0,54.3242,54.3242,54.2851,54.293,3000.0
2005-07-21 11:50:00,69.4,69.45,69.4,69.41,7100.0,54.293,54.3321,54.293,54.3008,7100.0
2005-07-21 11:55:00,69.39,69.39,69.34,69.34,3800.0,54.2851,54.2851,54.246,54.246,3800.0
2005-07-21 12:00:00,69.35,69.39,69.34,69.38,1800.0,54.2538,54.2851,54.246,54.2773,1800.0
2005-07-21 12:05:00,69.37,69.4,69.35,69.35,4500.0,54.2695,54.293,54.2538,54.2538,4500.0
2005-07-21 12:10:00,69.36,69.41,69.36,69.39,3600.0,54.2617,54.3008,54.2617,54.2851,3600.0
2005-07-21 12:15:00,69.39,69.4,69.36,69.4,4600.0,54.2851,54.293,54.2617,54.293,4600.0
2005-07-21 12:20:00,69.4,69.44,69.39,69.43,4000.0,54.293,54.3242,54.2851,54.3164,4000.0
2005-07-21 12:25:00,69.44,69.48,69.42,69.46,4500.0,54.3242,54.3555,54.3086,54.3399,4500.0
2005-07-21 12:30:00,69.45,69.59,69.45,69.57,4700.0,54.3321,54.4416,54.3321,54.4259,4700.0
2005-07-21 12:35:00,69.56,69.57,69.46,69.47,7800.0,54.4181,54.4259,54.3399,54.3477,7800.0
2005-07-21 12:40:00,69.47,69.53,69.47,69.49,5100.0,54.3477,54.3947,54.3477,54.3634,5100.0
2005-07-21 12:45:00,69.48,69.6,69.48,69.58,5500.0,54.3555,54.4494,54.3555,54.4338,5500.0
2005-07-21 12:50:00,69.61,69.76,69.61,69.76,3900.0,54.4572,54.5746,54.4572,54.5746,3900.0
2005-07-21 12:55:00,69.76,69.76,69.71,69.72,6600.0,54.5746,54.5746,54.5355,54.5433,6600.0
2005-07-21 13:00:00,69.73,69.89,69.73,69.84,9900.0,54.5511,54.6763,54.5511,54.6372,9900.0
2005-07-21 13:05:00,69.85,69.85,69.77,69.77,1000.0,54.645,54.645,54.5824,54.5824,1000.0
2005-07-21 13:10:00,69.76,69.76,69.7,69.72,5300.0,54.5746,54.5746,54.5276,54.5433,5300.0
2005-07-21 13:15:00,69.71,69.71,69.67,69.67,2700.0,54.5355,54.5355,54.5042,54.5042,2700.0
2005-07-21 13:20:00,69.68,69.68,69.67,69.67,3200.0,54.512,54.512,54.5042,54.5042,3200.0
2005-07-21 13:25:00,69.67,69.72,69.67,69.72,3800.0,54.5042,54.5433,54.5042,54.5433,3800.0
2005-07-21 13:30:00,69.73,69.77,69.73,69.74,6400.0,54.5511,54.5824,54.5511,54.5589,6400.0
2005-07-21 13:35:00,69.71,69.71,69.7,69.71,1300.0,54.5355,54.5355,54.5276,54.5355,1300.0
2005-07-21 13:40:00,69.71,69.71,69.68,69.7,3600.0,54.5355,54.5355,54.512,54.5276,3600.0
2005-07-21 13:45:00,69.7,69.71,69.63,69.64,5000.0,54.5276,54.5355,54.4729,54.4807,5000.0
2005-07-21 13:50:00,69.61,69.62,69.6,69.62,2200.0,54.4572,54.4651,54.4494,54.4651,2200.0
2005-07-21 13:55:00,69.62,69.62,69.58,69.58,1900.0,54.4651,54.4651,54.4338,54.4338,1900.0
2005-07-21 14:00:00,69.58,69.59,69.42,69.43,16700.0,54.4338,54.4416,54.3086,54.3164,16700.0
2005-07-21 14:05:00,69.43,69.46,69.43,69.46,13300.0,54.3164,54.3399,54.3164,54.3399,13300.0
2005-07-21 14:10:00,69.46,69.48,69.46,69.48,5000.0,54.3399,54.3555,54.3399,54.3555,5000.0
2005-07-21 14:15:00,69.49,69.55,69.49,69.55,3100.0,54.3634,54.4103,54.3634,54.4103,3100.0
2005-07-21 14:20:00,69.56,69.56,69.5,69.51,3000.0,54.4181,54.4181,54.3712,54.379,3000.0
2005-07-21 14:25:00,69.51,69.51,69.41,69.43,4800.0,54.379,54.379,54.3008,54.3164,4800.0
2005-07-21 14:30:00,69.41,69.41,69.29,69.29,2100.0,54.3008,54.3008,54.2069,54.2069,2100.0
2005-07-21 14:35:00,69.28,69.31,69.28,69.31,12600.0,54.1991,54.2225,54.1991,54.2225,12600.0
2005-07-21 14:40:00,69.31,69.35,69.31,69.35,6400.0,54.2225,54.2538,54.2225,54.2538,6400.0
2005-07-21 14:45:00,69.35,69.35,69.3,69.31,7600.0,54.2538,54.2538,54.2147,54.2225,7600.0
2005-07-21 14:50:00,69.3,69.31,69.26,69.26,16700.0,54.2147,54.2225,54.1834,54.1834,16700.0
2005-07-21 14:55:00,69.22,69.22,69.19,69.21,5700.0,54.1521,54.1521,54.1287,54.1443,5700.0
2005-07-21 15:00:00,69.21,69.26,69.21,69.26,5200.0,54.1443,54.1834,54.1443,54.1834,5200.0
2005-07-21 15:05:00,69.27,69.28,69.23,69.24,4700.0,54.1912,54.1991,54.16,54.1678,4700.0
2005-07-21 15:10:00,69.26,69.36,69.26,69.35,6900.0,54.1834,54.2617,54.1834,54.2538,6900.0
2005-07-21 15:15:00,69.35,69.36,69.31,69.36,3200.0,54.2538,54.2617,54.2225,54.2617,3200.0
2005-07-21 15:20:00,69.36,69.38,69.35,69.36,5400.0,54.2617,54.2773,54.2538,54.2617,5400.0
2005-07-21 15:25:00,69.35,69.39,69.35,69.39,3100.0,54.2538,54.2851,54.2538,54.2851,3100.0
2005-07-21 15:30:00,69.39,69.39,69.25,69.29,9200.0,54.2851,54.2851,54.1756,54.2069,9200.0
2005-07-21 15:35:00,69.29,69.3,69.29,69.29,30800.0,54.2069,54.2147,54.2069,54.2069,30800.0
2005-07-21 15:40:00,69.28,69.3,69.28,69.29,28800.0,54.1991,54.2147,54.1991,54.2069,28800.0
2005-07-21 15:45:00,69.29,69.3,69.22,69.22,24800.0,54.2069,54.2147,54.1521,54.1521,24800.0
2005-07-21 15:50:00,69.2,69.23,69.19,69.19,29300.0,54.1365,54.16,54.1287,54.1287,29300.0
2005-07-21 15:55:00,69.19,69.19,69.15,69.15,14800.0,54.1287,54.1287,54.0974,54.0974,14800.0
2005-07-22 09:30:00,69.2,69.31,69.13,69.25,8800.0,54.1365,54.2225,54.0817,54.1756,8800.0
2005-07-22 09:35:00,69.26,69.35,69.22,69.35,4400.0,54.1834,54.2538,54.1521,54.2538,4400.0
2005-07-22 09:40:00,69.35,69.47,69.35,69.47,6100.0,54.2538,54.3477,54.2538,54.3477,6100.0
2005-07-22 09:45:00,69.51,69.55,69.5,69.5,5400.0,54.379,54.4103,54.3712,54.3712,5400.0
2005-07-22 09:50:00,69.49,69.55,69.42,69.54,6700.0,54.3634,54.4103,54.3086,54.4025,6700.0
2005-07-22 09:55:00,69.45,69.45,69.44,69.44,300.0,54.3321,54.3321,54.3242,54.3242,300.0
2005-07-22 10:00:00,69.44,69.44,69.38,69.41,3500.0,54.3242,54.3242,54.2773,54.3008,3500.0
2005-07-22 10:05:00,69.4,69.41,69.32,69.37,5600.0,54.293,54.3008,54.2304,54.2695,5600.0
2005-07-22 10:10:00,69.37,69.4,69.37,69.37,2400.0,54.2695,54.293,54.2695,54.2695,2400.0
2005-07-22 10:15:00,69.36,69.38,69.36,69.38,1500.0,54.2617,54.2773,54.2617,54.2773,1500.0
2005-07-22 10:20:00,69.4,69.41,69.39,69.39,2900.0,54.293,54.3008,54.2851,54.2851,2900.0
2005-07-22 10:25:00,69.38,69.38,69.27,69.27,2700.0,54.2773,54.2773,54.1912,54.1912,2700.0
2005-07-22 10:30:00,69.28,69.28,69.22,69.22,1400.0,54.1991,54.1991,54.1521,54.1521,1400.0
2005-07-22 10:35:00,69.19,69.2,69.18,69.18,6200.0,54.1287,54.1365,54.1208,54.1208,6200.0
2005-07-22 10:40:00,69.18,69.2,69.11,69.11,4300.0,54.1208,54.1365,54.0661,54.0661,4300.0
2005-07-22 10:45:00,69.1,69.1,69.07,69.08,2400.0,54.0583,54.0583,54.0348,54.0426,2400.0
2005-07-22 10:50:00,69.08,69.14,69.07,69.14,900.0,54.0426,54.0895,54.0348,54.0895,900.0
2005-07-22 10:55:00,69.13,69.13,69.0,69.04,3400.0,54.0817,54.0817,53.98,54.0113,3400.0
2005-07-22 11:00:00,69.07,69.15,69.07,69.15,2600.0,54.0348,54.0974,54.0348,54.0974,2600.0
2005-07-22 11:05:00,69.17,69.25,69.17,69.23,8200.0,54.113,54.1756,54.113,54.16,8200.0
2005-07-22 11:10:00,69.24,69.24,69.18,69.19,2800.0,54.1678,54.1678,54.1208,54.1287,2800.0
2005-07-22 11:15:00,69.21,69.24,69.21,69.24,2600.0,54.1443,54.1678,54.1443,54.1678,2600.0
2005-07-22 11:20:00,69.24,69.24,69.21,69.21,1500.0,54.1678,54.1678,54.1443,54.1443,1500.0
2005-07-22 11:25:00,69.2,69.2,69.12,69.16,1600.0,54.1365,54.1365,54.0739,54.1052,1600.0
2005-07-22 11:30:00,69.17,69.18,69.16,69.18,4600.0,54.113,54.1208,54.1052,54.1208,4600.0
2005-07-22 11:35:00,69.17,69.17,68.92,69.03,8400.0,54.113,54.113,53.9174,54.0035,8400.0
2005-07-22 11:40:00,68.96,69.08,68.95,69.07,3900.0,53.9487,54.0426,53.9409,54.0348,3900.0
2005-07-22 11:45:00,69.09,69.14,69.09,69.14,3100.0,54.0504,54.0895,54.0504,54.0895,3100.0
2005-07-22 11:50:00,69.14,69.14,69.13,69.13,1500.0,54.0895,54.0895,54.0817,54.0817,1500.0
2005-07-22 11:55:00,69.14,69.15,69.14,69.15,1300.0,54.0895,54.0974,54.0895,54.0974,1300.0
2005-07-22 12:00:00,69.15,69.15,69.13,69.13,2300.0,54.0974,54.0974,54.0817,54.0817,2300.0
2005-07-22 12:05:00,69.11,69.15,69.11,69.13,2000.0,54.0661,54.0974,54.0661,54.0817,2000.0
2005-07-22 12:10:00,69.14,69.17,69.09,69.17,2400.0,54.0895,54.113,54.0504,54.113,2400.0
2005-07-22 12:15:00,69.17,69.2,69.17,69.2,4200.0,54.113,54.1365,54.113,54.1365,4200.0
2005-07-22 12:20:00,69.2,69.2,69.17,69.18,4200.0,54.1365,54.1365,54.113,54.1208,4200.0
2005-07-22 12:25:00,69.19,69.19,69.12,69.12,2700.0,54.1287,54.1287,54.0739,54.0739,2700.0
2005-07-22 12:30:00,69.11,69.11,69.06,69.07,1000.0,54.0661,54.0661,54.027,54.0348,1000.0
2005-07-22 12:35:00,69.07,69.08,69.05,69.05,2700.0,54.0348,54.0426,54.0191,54.0191,2700.0
2005-07-22 12:40:00,69.05,69.08,69.05,69.05,5700.0,54.0191,54.0426,54.0191,54.0191,5700.0
2005-07-22 12:45:00,69.05,69.05,69.04,69.05,3500.0,54.0191,54.0191,54.0113,54.0191,3500.0
2005-07-22 12:50:00,69.06,69.07,69.06,69.07,2400.0,54.027,54.0348,54.027,54.0348,2400.0
2005-07-22 12:55:00,69.06,69.07,69.01,69.01,4500.0,54.027,54.0348,53.9878,53.9878,4500.0
2005-07-22 13:00:00,69.01,69.08,69.01,69.08,8100.0,53.9878,54.0426,53.9878,54.0426,8100.0
2005-07-22 13:05:00,69.08,69.08,69.06,69.06,2500.0,54.0426,54.0426,54.027,54.027,2500.0
2005-07-22 13:10:00,69.06,69.08,69.06,69.06,6500.0,54.027,54.0426,54.027,54.027,6500.0
2005-07-22 13:15:00,69.04,69.08,69.04,69.08,4000.0,54.0113,54.0426,54.0113,54.0426,4000.0
2005-07-22 13:20:00,69.08,69.1,69.03,69.03,6200.0,54.0426,54.0583,54.0035,54.0035,6200.0
2005-07-22 13:25:00,69.07,69.09,69.04,69.07,2300.0,54.0348,54.0504,54.0113,54.0348,2300.0
2005-07-22 13:30:00,69.08,69.1,69.06,69.1,1700.0,54.0426,54.0583,54.027,54.0583,1700.0
2005-07-22 13:35:00,69.1,69.22,69.1,69.22,1200.0,54.0583,54.1521,54.0583,54.1521,1200.0
2005-07-22 13:40:00,69.23,69.23,69.15,69.17,1700.0,54.16,54.16,54.0974,54.113,1700.0
2005-07-22 13:45:00,69.16,69.16,69.16,69.16,300.0,54.1052,54.1052,54.1052,54.1052,300.0
2005-07-22 13:50:00,69.18,69.21,69.18,69.21,3000.0,54.1208,54.1443,54.1208,54.1443,3000.0
2005-07-22 13:55:00,69.21,69.22,69.18,69.19,1500.0,54.1443,54.1521,54.1208,54.1287,1500.0
2005-07-22 14:00:00,69.19,69.19,69.13,69.14,1500.0,54.1287,54.1287,54.0817,54.0895,1500.0
2005-07-22 14:05:00,69.14,69.14,69.11,69.11,3400.0,54.0895,54.0895,54.0661,54.0661,3400.0
2005-07-22 14:10:00,69.12,69.12,69.12,69.12,600.0,54.0739,54.0739,54.0739,54.0739,600.0
2005-07-22 14:15:00,69.13,69.18,69.13,69.18,2900.0,54.0817,54.1208,54.0817,54.1208,2900.0
2005-07-22 14:20:00,69.19,69.19,69.17,69.18,2300.0,54.1287,54.1287,54.113,54.1208,2300.0
2005-07-22 14:25:00,69.19,69.24,69.19,69.21,4900.0,54.1287,54.1678,54.1287,54.1443,4900.0
2005-07-22 14:30:00,69.19,69.19,69.11,69.12,3200.0,54.1287,54.1287,54.0661,54.0739,3200.0
2005-07-22 14:35:00,69.12,69.21,69.11,69.2,3000.0,54.0739,54.1443,54.0661,54.1365,3000.0
2005-07-22 14:40:00,69.2,69.27,69.2,69.26,4900.0,54.1365,54.1912,54.1365,54.1834,4900.0
2005-07-22 14:45:00,69.27,69.3,69.27,69.29,4400.0,54.1912,54.2147,54.1912,54.2069,4400.0
2005-07-22 14:50:00,69.3,69.38,69.28,69.38,4500.0,54.2147,54.2773,54.1991,54.2773,4500.0
2005-07-22 14:55:00,69.38,69.56,69.38,69.53,2400.0,54.2773,54.4181,54.2773,54.3947,2400.0
2005-07-22 15:00:00,69.53,69.53,69.43,69.45,3700.0,54.3947,54.3947,54.3164,54.3321,3700.0
2005-07-22 15:05:00,69.45,69.45,69.4,69.4,2500.0,54.3321,54.3321,54.293,54.293,2500.0
2005-07-22 15:10:00,69.39,69.4,69.35,69.36,1700.0,54.2851,54.293,54.2538,54.2617,1700.0
2005-07-22 15:15:00,69.36,69.36,69.34,69.34,6500.0,54.2617,54.2617,54.246,54.246,6500.0
2005-07-22 15:20:00,69.35,69.35,69.33,69.33,2200.0,54.2538,54.2538,54.2382,54.2382,2200.0
2005-07-22 15:25:00,69.34,69.44,69.34,69.42,6900.0,54.246,54.3242,54.246,54.3086,6900.0
2005-07-22 15:30:00,69.41,69.41,69.35,69.35,3100.0,54.3008,54.3008,54.2538,54.2538,3100.0
2005-07-22 15:35:00,69.36,69.4,69.35,69.39,7400.0,54.2617,54.293,54.2538,54.2851,7400.0
2005-07-22 15:40:00,69.35,69.44,69.35,69.43,10700.0,54.2538,54.3242,54.2538,54.3164,10700.0
2005-07-22 15:45:00,69.43,69.44,69.41,69.42,3300.0,54.3164,54.3242,54.3008,54.3086,3300.0
2005-07-22 15:50:00,69.42,69.42,69.35,69.35,14100.0,54.3086,54.3086,54.2538,54.2538,14100.0
2005-07-22 15:55:00,69.36,69.39,69.35,69.35,13400.0,54.2617,54.2851,54.2538,54.2538,13400.0
2005-07-25 09:30:00,69.6,69.6,69.6,69.6,4900.0,54.4494,54.4494,54.4494,54.4494,4900.0
2005-07-25 09:35:00,69.6,69.6,69.45,69.45,1800.0,54.4494,54.4494,54.3321,54.3321,1800.0
2005-07-25 09:40:00,69.44,69.44,69.25,69.26,5200.0,54.3242,54.3242,54.1756,54.1834,5200.0
2005-07-25 09:45:00,69.3,69.66,69.3,69.66,4400.0,54.2147,54.4964,54.2147,54.4964,4400.0
2005-07-25 09:50:00,69.61,69.61,69.55,69.56,4400.0,54.4572,54.4572,54.4103,54.4181,4400.0
2005-07-25 09:55:00,69.56,69.6,69.56,69.59,2600.0,54.4181,54.4494,54.4181,54.4416,2600.0
2005-07-25 10:00:00,69.55,69.6,69.52,69.52,6100.0,54.4103,54.4494,54.3868,54.3868,6100.0
2005-07-25 10:05:00,69.53,69.53,69.3,69.3,3100.0,54.3947,54.3947,54.2147,54.2147,3100.0
2005-07-25 10:10:00,69.3,69.3,69.23,69.23,3100.0,54.2147,54.2147,54.16,54.16,3100.0
2005-07-25 10:15:00,69.24,69.38,69.24,69.38,3300.0,54.1678,54.2773,54.1678,54.2773,3300.0
2005-07-25 10:20:00,69.39,69.42,69.35,69.36,4300.0,54.2851,54.3086,54.2538,54.2617,4300.0
2005-07-25 10:25:00,69.38,69.39,69.28,69.28,2400.0,54.2773,54.2851,54.1991,54.1991,2400.0
2005-07-25 10:30:00,69.28,69.3,69.2,69.24,7700.0,54.1991,54.2147,54.1365,54.1678,7700.0
2005-07-25 10:35:00,69.28,69.33,69.28,69.32,3800.0,54.1991,54.2382,54.1991,54.2304,3800.0
2005-07-25 10:40:00,69.32,69.37,69.29,69.37,6100.0,54.2304,54.2695,54.2069,54.2695,6100.0
2005-07-25 10:45:00,69.37,69.43,69.3,69.43,8700.0,54.2695,54.3164,54.2147,54.3164,8700.0
2005-07-25 10:50:00,69.4,69.4,69.38,69.38,1300.0,54.293,54.293,54.2773,54.2773,1300.0
2005-07-25 10:55:00,69.37,69.4,69.37,69.4,2900.0,54.2695,54.293,54.2695,54.293,2900.0
2005-07-25 11:00:00,69.4,69.4,69.33,69.33,1600.0,54.293,54.293,54.2382,54.2382,1600.0
2005-07-25 11:05:00,69.32,69.35,69.3,69.34,1500.0,54.2304,54.2538,54.2147,54.246,1500.0
2005-07-25 11:10:00,69.37,69.4,69.36,69.37,2700.0,54.2695,54.293,54.2617,54.2695,2700.0
2005-07-25 11:15:00,69.38,69.4,69.38,69.39,3500.0,54.2773,54.293,54.2773,54.2851,3500.0
2005-07-25 11:20:00,69.4,69.4,69.36,69.36,1500.0,54.293,54.293,54.2617,54.2617,1500.0
2005-07-25 11:25:00,69.33,69.33,69.31,69.31,600.0,54.2382,54.2382,54.2225,54.2225,600.0
2005-07-25 11:30:00,69.33,69.37,69.33,69.37,500.0,54.2382,54.2695,54.2382,54.2695,500.0
2005-07-25 11:35:00,69.36,69.36,69.2,69.23,1800.0,54.2617,54.2617,54.1365,54.16,1800.0
2005-07-25 11:40:00,69.21,69.26,69.21,69.26,1500.0,54.1443,54.1834,54.1443,54.1834,1500.0
2005-07-25 11:45:00,69.23,69.26,69.22,69.25,1100.0,54.16,54.1834,54.1521,54.1756,1100.0
2005-07-25 11:50:00,69.22,69.22,69.15,69.15,1600.0,54.1521,54.1521,54.0974,54.0974,1600.0
2005-07-25 11:55:00,69.19,69.19,69.14,69.15,400.0,54.1287,54.1287,54.0895,54.0974,400.0
2005-07-25 12:00:00,69.15,69.15,69.15,69.15,1100.0,54.0974,54.0974,54.0974,54.0974,1100.0
2005-07-25 12:05:00,69.15,69.19,69.15,69.19,1100.0,54.0974,54.1287,54.0974,54.1287,1100.0
2005-07-25 12:10:00,69.19,69.2,69.18,69.18,1400.0,54.1287,54.1365,54.1208,54.1208,1400.0
2005-07-25 12:15:00,69.13,69.13,69.12,69.13,1200.0,54.0817,54.0817,54.0739,54.0817,1200.0
2005-07-25 12:20:00,69.13,69.14,69.13,69.14,1100.0,54.0817,54.0895,54.0817,54.0895,1100.0
2005-07-25 12:25:00,69.15,69.17,69.14,69.17,2800.0,54.0974,54.113,54.0895,54.113,2800.0
2005-07-25 12:30:00,69.17,69.17,69.15,69.16,500.0,54.113,54.113,54.0974,54.1052,500.0
2005-07-25 12:35:00,69.16,69.18,69.16,69.17,1100.0,54.1052,54.1208,54.1052,54.113,1100.0
2005-07-25 12:40:00,69.17,69.24,69.17,69.18,1200.0,54.113,54.1678,54.113,54.1208,1200.0
2005-07-25 12:45:00,69.19,69.26,69.18,69.21,2200.0,54.1287,54.1834,54.1208,54.1443,2200.0
2005-07-25 12:50:00,69.15,69.2,69.15,69.2,700.0,54.0974,54.1365,54.0974,54.1365,700.0
2005-07-25 12:55:00,69.2,69.24,69.15,69.17,1700.0,54.1365,54.1678,54.0974,54.113,1700.0
2005-07-25 13:00:00,69.19,69.22,69.14,69.22,800.0,54.1287,54.1521,54.0895,54.1521,800.0
2005-07-25 13:05:00,69.25,69.25,69.21,69.23,1300.0,54.1756,54.1756,54.1443,54.16,1300.0
2005-07-25 13:10:00,69.24,69.26,69.2,69.23,1500.0,54.1678,54.1834,54.1365,54.16,1500.0
2005-07-25 13:15:00,69.25,69.31,69.25,69.31,700.0,54.1756,54.2225,54.1756,54.2225,700.0
2005-07-25 13:20:00,69.35,69.39,69.35,69.39,600.0,54.2538,54.2851,54.2538,54.2851,600.0
2005-07-25 13:25:00,69.38,69.39,69.38,69.39,900.0,54.2773,54.2851,54.2773,54.2851,900.0
2005-07-25 13:30:00,69.39,69.4,69.38,69.4,2200.0,54.2851,54.293,54.2773,54.293,2200.0
2005-07-25 13:35:00,69.4,69.4,69.4,69.4,100.0,54.293,54.293,54.293,54.293,100.0
2005-07-25 13:40:00,69.36,69.36,69.3,69.35,1300.0,54.2617,54.2617,54.2147,54.2538,1300.0
2005-07-25 13:45:00,69.37,69.39,69.37,69.37,1100.0,54.2695,54.2851,54.2695,54.2695,1100.0
2005-07-25 13:50:00,69.33,69.34,69.33,69.34,1000.0,54.2382,54.246,54.2382,54.246,1000.0
2005-07-25 13:55:00,69.35,69.36,69.35,69.35,1300.0,54.2538,54.2617,54.2538,54.2538,1300.0
2005-07-25 14:00:00,69.28,69.29,69.18,69.21,2000.0,54.1991,54.2069,54.1208,54.1443,2000.0
2005-07-25 14:05:00,69.22,69.28,69.22,69.28,700.0,54.1521,54.1991,54.1521,54.1991,700.0
2005-07-25 14:10:00,69.28,69.28,69.28,69.28,200.0,54.1991,54.1991,54.1991,54.1991,200.0
2005-07-25 14:15:00,69.28,69.3,69.27,69.3,1500.0,54.1991,54.2147,54.1912,54.2147,1500.0
2005-07-25 14:20:00,69.31,69.34,69.3,69.33,1700.0,54.2225,54.246,54.2147,54.2382,1700.0
2005-07-25 14:25:00,69.33,69.35,69.33,69.35,600.0,54.2382,54.2538,54.2382,54.2538,600.0
2005-07-25 14:30:00,69.34,69.34,69.31,69.31,2100.0,54.246,54.246,54.2225,54.2225,2100.0
2005-07-25 14:35:00,69.29,69.29,69.18,69.26,6400.0,54.2069,54.2069,54.1208,54.1834,6400.0
2005-07-25 14:40:00,69.26,69.35,69.26,69.32,3800.0,54.1834,54.2538,54.1834,54.2304,3800.0
2005-07-25 14:45:00,69.34,69.36,69.28,69.31,3800.0,54.246,54.2617,54.1991,54.2225,3800.0
2005-07-25 14:50:00,69.27,69.34,69.27,69.31,2100.0,54.1912,54.246,54.1912,54.2225,2100.0
2005-07-25 14:55:00,69.34,69.35,69.22,69.22,6800.0,54.246,54.2538,54.1521,54.1521,6800.0
2005-07-25 15:00:00,69.27,69.35,69.23,69.24,23000.0,54.1912,54.2538,54.16,54.1678,23000.0
2005-07-25 15:05:00,69.34,69.35,69.28,69.3,7800.0,54.246,54.2538,54.1991,54.2147,7800.0
2005-07-25 15:10:00,69.33,69.36,69.3,69.35,6200.0,54.2382,54.2617,54.2147,54.2538,6200.0
2005-07-25 15:15:00,69.36,69.38,69.33,69.33,2600.0,54.2617,54.2773,54.2382,54.2382,2600.0
2005-07-25 15:20:00,69.28,69.35,69.28,69.3,4700.0,54.1991,54.2538,54.1991,54.2147,4700.0
2005-07-25 15:25:00,69.29,69.29,69.2,69.25,12700.0,54.2069,54.2069,54.1365,54.1756,12700.0
2005-07-25 15:30:00,69.3,69.33,69.27,69.32,3000.0,54.2147,54.2382,54.1912,54.2304,3000.0
2005-07-25 15:35:00,69.33,69.33,69.31,69.32,2400.0,54.2382,54.2382,54.2225,54.2304,2400.0
2005-07-25 15:40:00,69.31,69.32,69.3,69.31,6700.0,54.2225,54.2304,54.2147,54.2225,6700.0
2005-07-25 15:45:00,69.28,69.28,69.0,69.01,5600.0,54.1991,54.1991,53.98,53.9878,5600.0
2005-07-25 15:50:00,69.03,69.28,69.02,69.28,16200.0,54.0035,54.1991,53.9957,54.1991,16200.0
2005-07-25 15:55:00,69.28,69.3,69.2,69.3,21300.0,54.1991,54.2147,54.1365,54.2147,21300.0
2005-07-26 09:30:00,69.4,69.4,69.3,69.3,10900.0,54.293,54.293,54.2147,54.2147,10900.0
2005-07-26 09:35:00,69.3,69.3,68.95,68.95,5300.0,54.2147,54.2147,53.9409,53.9409,5300.0
2005-07-26 09:40:00,68.9,68.9,68.58,68.6,8600.0,53.9018,53.9018,53.6514,53.6671,8600.0
2005-07-26 09:45:00,68.65,68.75,68.62,68.75,3700.0,53.7062,53.7844,53.6827,53.7844,3700.0
2005-07-26 09:50:00,68.82,69.18,68.82,69.15,5600.0,53.8392,54.1208,53.8392,54.0974,5600.0
2005-07-26 09:55:00,69.19,69.25,69.15,69.15,2500.0,54.1287,54.1756,54.0974,54.0974,2500.0
2005-07-26 10:00:00,69.18,69.19,68.98,68.98,6000.0,54.1208,54.1287,53.9644,53.9644,6000.0
2005-07-26 10:05:00,68.97,69.07,68.97,69.07,3700.0,53.9566,54.0348,53.9566,54.0348,3700.0
2005-07-26 10:10:00,69.07,69.29,69.07,69.24,2100.0,54.0348,54.2069,54.0348,54.1678,2100.0
2005-07-26 10:15:00,69.24,69.28,69.24,69.27,400.0,54.1678,54.1991,54.1678,54.1912,400.0
2005-07-26 10:20:00,69.31,69.39,69.29,69.38,6400.0,54.2225,54.2851,54.2069,54.2773,6400.0
2005-07-26 10:25:00,69.38,69.45,69.38,69.45,6200.0,54.2773,54.3321,54.2773,54.3321,6200.0
2005-07-26 10:30:00,69.45,69.45,69.45,69.45,3600.0,54.3321,54.3321,54.3321,54.3321,3600.0
2005-07-26 10:35:00,69.5,69.6,69.41,69.55,14300.0,54.3712,54.4494,54.3008,54.4103,14300.0
2005-07-26 10:40:00,69.55,69.55,69.55,69.55,400.0,54.4103,54.4103,54.4103,54.4103,400.0
2005-07-26 10:45:00,69.55,69.6,69.53,69.55,7400.0,54.4103,54.4494,54.3947,54.4103,7400.0
2005-07-26 10:50:00,69.55,69.6,69.55,69.6,9000.0,54.4103,54.4494,54.4103,54.4494,9000.0
2005-07-26 10:55:00,69.6,69.7,69.6,69.7,3400.0,54.4494,54.5276,54.4494,54.5276,3400.0
2005-07-26 11:00:00,69.7,69.7,69.63,69.7,10400.0,54.5276,54.5276,54.4729,54.5276,10400.0
2005-07-26 11:05:00,69.7,69.7,69.68,69.7,3600.0,54.5276,54.5276,54.512,54.5276,3600.0
2005-07-26 11:10:00,69.7,69.7,69.55,69.58,6600.0,54.5276,54.5276,54.4103,54.4338,6600.0
2005-07-26 11:15:00,69.6,69.6,69.4,69.42,3500.0,54.4494,54.4494,54.293,54.3086,3500.0
2005-07-26 11:20:00,69.42,69.45,69.42,69.45,2200.0,54.3086,54.3321,54.3086,54.3321,2200.0
2005-07-26 11:25:00,69.48,69.5,69.43,69.5,1700.0,54.3555,54.3712,54.3164,54.3712,1700.0
2005-07-26 11:30:00,69.47,69.48,69.43,69.46,400.0,54.3477,54.3555,54.3164,54.3399,400.0
2005-07-26 11:35:00,69.43,69.44,69.37,69.39,1700.0,54.3164,54.3242,54.2695,54.2851,1700.0
2005-07-26 11:40:00,69.37,69.39,69.37,69.39,2700.0,54.2695,54.2851,54.2695,54.2851,2700.0
2005-07-26 11:45:00,69.37,69.58,69.37,69.55,4700.0,54.2695,54.4338,54.2695,54.4103,4700.0
2005-07-26 11:50:00,69.54,69.54,69.44,69.44,4700.0,54.4025,54.4025,54.3242,54.3242,4700.0
2005-07-26 11:55:00,69.45,69.63,69.43,69.63,3200.0,54.3321,54.4729,54.3164,54.4729,3200.0
2005-07-26 12:00:00,69.64,69.7,69.56,69.56,4500.0,54.4807,54.5276,54.4181,54.4181,4500.0
2005-07-26 12:05:00,69.54,69.54,69.48,69.49,1200.0,54.4025,54.4025,54.3555,54.3634,1200.0
2005-07-26 12:10:00,69.47,69.47,69.43,69.47,1700.0,54.3477,54.3477,54.3164,54.3477,1700.0
2005-07-26 12:15:00,69.46,69.47,69.46,69.46,2400.0,54.3399,54.3477,54.3399,54.3399,2400.0
2005-07-26 12:20:00,69.47,69.47,69.46,69.46,1100.0,54.3477,54.3477,54.3399,54.3399,1100.0
2005-07-26 12:25:00,69.45,69.45,69.39,69.39,1000.0,54.3321,54.3321,54.2851,54.2851,1000.0
2005-07-26 12:30:00,69.39,69.49,69.36,69.47,4800.0,54.2851,54.3634,54.2617,54.3477,4800.0
2005-07-26 12:35:00,69.52,69.61,69.52,69.58,1400.0,54.3868,54.4572,54.3868,54.4338,1400.0
2005-07-26 12:40:00,69.58,69.62,69.58,69.62,700.0,54.4338,54.4651,54.4338,54.4651,700.0
2005-07-26 12:45:00,69.63,69.66,69.63,69.65,5500.0,54.4729,54.4964,54.4729,54.4885,5500.0
2005-07-26 12:50:00,69.65,69.68,69.65,69.68,1100.0,54.4885,54.512,54.4885,54.512,1100.0
2005-07-26 12:55:00,69.66,69.66,69.5,69.51,2800.0,54.4964,54.4964,54.3712,54.379,2800.0
2005-07-26 13:00:00,69.55,69.56,69.55,69.56,1900.0,54.4103,54.4181,54.4103,54.4181,1900.0
2005-07-26 13:05:00,69.55,69.55,69.44,69.46,1000.0,54.4103,54.4103,54.3242,54.3399,1000.0
2005-07-26 13:10:00,69.44,69.47,69.4,69.41,5700.0,54.3242,54.3477,54.293,54.3008,5700.0
2005-07-26 13:15:00,69.45,69.5,69.32,69.5,7600.0,54.3321,54.3712,54.2304,54.3712,7600.0
2005-07-26 13:20:00,69.46,69.7,69.46,69.7,4600.0,54.3399,54.5276,54.3399,54.5276,4600.0
2005-07-26 13:25:00,69.69,69.83,69.63,69.8,6400.0,54.5198,54.6293,54.4729,54.6059,6400.0
2005-07-26 13:30:00,69.76,69.82,69.76,69.82,1900.0,54.5746,54.6215,54.5746,54.6215,1900.0
2005-07-26 13:35:00,69.8,69.86,69.76,69.86,6300.0,54.6059,54.6528,54.5746,54.6528,6300.0
2005-07-26 13:40:00,69.9,69.99,69.87,69.98,7200.0,54.6841,54.7545,54.6606,54.7467,7200.0
2005-07-26 13:45:00,69.99,70.18,69.93,70.11,51600.0,54.7545,54.9032,54.7076,54.8484,51600.0
2005-07-26 13:50:00,70.13,70.13,70.0,70.02,20800.0,54.864,54.864,54.7623,54.778,20800.0
2005-07-26 13:55:00,70.03,70.1,70.03,70.1,9900.0,54.7858,54.8406,54.7858,54.8406,9900.0
2005-07-26 14:00:00,70.1,70.23,70.08,70.08,7600.0,54.8406,54.9423,54.8249,54.8249,7600.0
2005-07-26 14:05:00,70.08,70.11,70.0,70.1,5100.0,54.8249,54.8484,54.7623,54.8406,5100.0
2005-07-26 14:10:00,70.09,70.15,70.03,70.13,6500.0,54.8328,54.8797,54.7858,54.864,6500.0
2005-07-26 14:15:00,70.14,70.15,70.13,70.14,3400.0,54.8719,54.8797,54.864,54.8719,3400.0
2005-07-26 14:20:00,70.11,70.15,70.07,70.1,3900.0,54.8484,54.8797,54.8171,54.8406,3900.0
2005-07-26 14:25:00,70.11,70.15,70.05,70.06,5100.0,54.8484,54.8797,54.8015,54.8093,5100.0
2005-07-26 14:30:00,70.06,70.25,70.06,70.14,17900.0,54.8093,54.9579,54.8093,54.8719,17900.0
2005-07-26 14:35:00,70.15,70.15,70.12,70.15,5200.0,54.8797,54.8797,54.8562,54.8797,5200.0
2005-07-26 14:40:00,70.15,70.31,70.15,70.31,8700.0,54.8797,55.0049,54.8797,55.0049,8700.0
2005-07-26 14:45:00,70.29,70.33,70.29,70.33,5300.0,54.9892,55.0205,54.9892,55.0205,5300.0
2005-07-26 14:50:00,70.34,70.62,70.34,70.5,14500.0,55.0283,55.2474,55.0283,55.1535,14500.0
2005-07-26 14:55:00,70.5,70.58,70.48,70.48,6100.0,55.1535,55.2161,55.1379,55.1379,6100.0
2005-07-26 15:00:00,70.47,70.47,70.42,70.44,2400.0,55.13,55.13,55.0909,55.1066,2400.0
2005-07-26 15:05:00,70.41,70.42,70.28,70.42,12600.0,55.0831,55.0909,54.9814,55.0909,12600.0
2005-07-26 15:10:00,70.48,70.52,70.39,70.48,6100.0,55.1379,55.1691,55.0674,55.1379,6100.0
2005-07-26 15:15:00,70.5,70.63,70.5,70.6,7300.0,55.1535,55.2552,55.1535,55.2317,7300.0
2005-07-26 15:20:00,70.61,70.72,70.6,70.67,9300.0,55.2396,55.3256,55.2317,55.2865,9300.0
2005-07-26 15:25:00,70.62,70.68,70.62,70.64,4300.0,55.2474,55.2943,55.2474,55.263,4300.0
2005-07-26 15:30:00,70.63,70.63,70.53,70.54,10800.0,55.2552,55.2552,55.177,55.1848,10800.0
2005-07-26 15:35:00,70.54,70.62,70.54,70.6,7800.0,55.1848,55.2474,55.1848,55.2317,7800.0
2005-07-26 15:40:00,70.6,70.74,70.45,70.57,18100.0,55.2317,55.3413,55.1144,55.2083,18100.0
2005-07-26 15:45:00,70.57,70.73,70.53,70.73,10900.0,55.2083,55.3334,55.177,55.3334,10900.0
2005-07-26 15:50:00,70.74,70.74,70.65,70.68,11600.0,55.3413,55.3413,55.2708,55.2943,11600.0
2005-07-26 15:55:00,70.67,70.67,70.61,70.61,15400.0,55.2865,55.2865,55.2396,55.2396,15400.0
2005-07-27 09:30:00,70.55,70.56,70.55,70.56,300.0,55.1926,55.2004,55.1926,55.2004,300.0
2005-07-27 09:35:00,69.85,69.86,69.6,69.61,26500.0,54.645,54.6528,54.4494,54.4572,26500.0
2005-07-27 09:40:00,69.61,69.61,69.21,69.22,19200.0,54.4572,54.4572,54.1443,54.1521,19200.0
2005-07-27 09:45:00,69.06,69.11,68.8,68.92,10600.0,54.027,54.0661,53.8236,53.9174,10600.0
2005-07-27 09:50:00,68.91,69.18,68.83,69.13,9900.0,53.9096,54.1208,53.847,54.0817,9900.0
2005-07-27 09:55:00,69.15,69.34,69.05,69.34,6700.0,54.0974,54.246,54.0191,54.246,6700.0
2005-07-27 10:00:00,69.3,69.5,69.3,69.43,8400.0,54.2147,54.3712,54.2147,54.3164,8400.0
2005-07-27 10:05:00,69.42,69.51,69.42,69.51,15400.0,54.3086,54.379,54.3086,54.379,15400.0
2005-07-27 10:10:00,69.5,69.75,69.5,69.72,7600.0,54.3712,54.5668,54.3712,54.5433,7600.0
2005-07-27 10:15:00,69.72,69.72,69.43,69.43,6600.0,54.5433,54.5433,54.3164,54.3164,6600.0
2005-07-27 10:20:00,69.44,69.49,69.41,69.47,5400.0,54.3242,54.3634,54.3008,54.3477,5400.0
2005-07-27 10:25:00,69.45,69.47,69.41,69.41,5700.0,54.3321,54.3477,54.3008,54.3008,5700.0
2005-07-27 10:30:00,69.42,69.44,69.42,69.43,6000.0,54.3086,54.3242,54.3086,54.3164,6000.0
2005-07-27 10:35:00,69.45,69.54,69.45,69.45,3900.0,54.3321,54.4025,54.3321,54.3321,3900.0
2005-07-27 10:40:00,69.45,69.5,69.42,69.5,6400.0,54.3321,54.3712,54.3086,54.3712,6400.0
2005-07-27 10:45:00,69.46,69.5,69.46,69.5,900.0,54.3399,54.3712,54.3399,54.3712,900.0
2005-07-27 10:50:00,69.51,69.51,69.44,69.44,2000.0,54.379,54.379,54.3242,54.3242,2000.0
2005-07-27 10:55:00,69.44,69.44,69.4,69.41,4800.0,54.3242,54.3242,54.293,54.3008,4800.0
2005-07-27 11:00:00,69.41,69.45,69.41,69.45,3200.0,54.3008,54.3321,54.3008,54.3321,3200.0
2005-07-27 11:05:00,69.44,69.5,69.44,69.5,7200.0,54.3242,54.3712,54.3242,54.3712,7200.0
2005-07-27 11:10:00,69.47,69.63,69.47,69.59,9100.0,54.3477,54.4729,54.3477,54.4416,9100.0
2005-07-27 11:15:00,69.64,69.64,69.58,69.58,1800.0,54.4807,54.4807,54.4338,54.4338,1800.0
2005-07-27 11:20:00,69.59,69.64,69.55,69.63,9000.0,54.4416,54.4807,54.4103,54.4729,9000.0
2005-07-27 11:25:00,69.65,69.88,69.65,69.79,11100.0,54.4885,54.6685,54.4885,54.5981,11100.0
2005-07-27 11:30:00,69.77,69.77,69.72,69.73,4600.0,54.5824,54.5824,54.5433,54.5511,4600.0
2005-07-27 11:35:00,69.73,69.73,69.67,69.68,8500.0,54.5511,54.5511,54.5042,54.512,8500.0
2005-07-27 11:40:00,69.65,69.65,69.65,69.65,1000.0,54.4885,54.4885,54.4885,54.4885,1000.0
2005-07-27 11:45:00,69.65,69.75,69.65,69.73,11500.0,54.4885,54.5668,54.4885,54.5511,11500.0
2005-07-27 11:50:00,69.7,69.76,69.7,69.74,3100.0,54.5276,54.5746,54.5276,54.5589,3100.0
2005-07-27 11:55:00,69.74,69.8,69.68,69.79,6400.0,54.5589,54.6059,54.512,54.5981,6400.0
2005-07-27 12:00:00,69.81,69.86,69.78,69.82,6300.0,54.6137,54.6528,54.5902,54.6215,6300.0
2005-07-27 12:05:00,69.8,69.82,69.73,69.8,7000.0,54.6059,54.6215,54.5511,54.6059,7000.0
2005-07-27 12:10:00,69.79,69.81,69.78,69.79,3500.0,54.5981,54.6137,54.5902,54.5981,3500.0
2005-07-27 12:15:00,69.79,69.94,69.79,69.94,10400.0,54.5981,54.7154,54.5981,54.7154,10400.0
2005-07-27 12:20:00,69.89,70.1,69.89,69.99,6400.0,54.6763,54.8406,54.6763,54.7545,6400.0
2005-07-27 12:25:00,69.98,69.98,69.84,69.84,2500.0,54.7467,54.7467,54.6372,54.6372,2500.0
2005-07-27 12:30:00,69.8,69.8,69.72,69.8,3300.0,54.6059,54.6059,54.5433,54.6059,3300.0
2005-07-27 12:35:00,69.75,69.76,69.72,69.75,4200.0,54.5668,54.5746,54.5433,54.5668,4200.0
2005-07-27 12:40:00,69.76,69.76,69.75,69.75,1900.0,54.5746,54.5746,54.5668,54.5668,1900.0
2005-07-27 12:45:00,69.76,69.76,69.73,69.75,3300.0,54.5746,54.5746,54.5511,54.5668,3300.0
2005-07-27 12:50:00,69.77,69.87,69.76,69.85,5800.0,54.5824,54.6606,54.5746,54.645,5800.0
2005-07-27 12:55:00,69.85,69.85,69.69,69.71,4100.0,54.645,54.645,54.5198,54.5355,4100.0
2005-07-27 13:00:00,69.72,69.75,69.7,69.75,3700.0,54.5433,54.5668,54.5276,54.5668,3700.0
2005-07-27 13:05:00,69.75,69.79,69.72,69.75,2600.0,54.5668,54.5981,54.5433,54.5668,2600.0
2005-07-27 13:10:00,69.74,69.8,69.74,69.8,2400.0,54.5589,54.6059,54.5589,54.6059,2400.0
2005-07-27 13:15:00,69.8,69.8,69.75,69.75,3400.0,54.6059,54.6059,54.5668,54.5668,3400.0
2005-07-27 13:20:00,69.75,69.83,69.73,69.82,4500.0,54.5668,54.6293,54.5511,54.6215,4500.0
2005-07-27 13:25:00,69.8,69.8,69.73,69.73,1200.0,54.6059,54.6059,54.5511,54.5511,1200.0
2005-07-27 13:30:00,69.73,69.76,69.73,69.76,3800.0,54.5511,54.5746,54.5511,54.5746,3800.0
2005-07-27 13:35:00,69.77,69.82,69.77,69.8,3500.0,54.5824,54.6215,54.5824,54.6059,3500.0
2005-07-27 13:40:00,69.8,69.81,69.79,69.8,5700.0,54.6059,54.6137,54.5981,54.6059,5700.0
2005-07-27 13:45:00,69.8,69.84,69.8,69.83,7400.0,54.6059,54.6372,54.6059,54.6293,7400.0
2005-07-27 13:50:00,69.82,69.85,69.82,69.85,14200.0,54.6215,54.645,54.6215,54.645,14200.0
2005-07-27 13:55:00,69.86,69.89,69.83,69.83,4800.0,54.6528,54.6763,54.6293,54.6293,4800.0
2005-07-27 14:00:00,69.82,69.87,69.81,69.87,6700.0,54.6215,54.6606,54.6137,54.6606,6700.0
2005-07-27 14:05:00,69.87,69.88,69.86,69.88,1500.0,54.6606,54.6685,54.6528,54.6685,1500.0
2005-07-27 14:10:00,69.88,69.99,69.87,69.94,4700.0,54.6685,54.7545,54.6606,54.7154,4700.0
2005-07-27 14:15:00,69.9,69.94,69.9,69.94,2300.0,54.6841,54.7154,54.6841,54.7154,2300.0
2005-07-27 14:20:00,69.95,70.0,69.95,69.97,5900.0,54.7232,54.7623,54.7232,54.7389,5900.0
2005-07-27 14:25:00,69.96,69.98,69.94,69.98,5600.0,54.731,54.7467,54.7154,54.7467,5600.0
2005-07-27 14:30:00,69.99,70.02,69.96,69.99,4100.0,54.7545,54.778,54.731,54.7545,4100.0
2005-07-27 14:35:00,70.0,70.05,69.99,70.02,5000.0,54.7623,54.8015,54.7545,54.778,5000.0
2005-07-27 14:40:00,70.02,70.03,69.95,69.95,2500.0,54.778,54.7858,54.7232,54.7232,2500.0
2005-07-27 14:45:00,69.95,69.97,69.95,69.97,4500.0,54.7232,54.7389,54.7232,54.7389,4500.0
2005-07-27 14:50:00,69.97,70.01,69.96,69.99,5600.0,54.7389,54.7702,54.731,54.7545,5600.0
2005-07-27 14:55:00,69.99,70.06,69.99,70.02,4100.0,54.7545,54.8093,54.7545,54.778,4100.0
2005-07-27 15:00:00,70.01,70.04,69.98,70.04,5000.0,54.7702,54.7936,54.7467,54.7936,5000.0
2005-07-27 15:05:00,70.02,70.02,70.0,70.02,7800.0,54.778,54.778,54.7623,54.778,7800.0
2005-07-27 15:10:00,70.02,70.03,69.98,70.0,6100.0,54.778,54.7858,54.7467,54.7623,6100.0
2005-07-27 15:15:00,69.99,70.02,69.98,69.99,4100.0,54.7545,54.778,54.7467,54.7545,4100.0
2005-07-27 15:20:00,69.99,69.99,69.97,69.97,1800.0,54.7545,54.7545,54.7389,54.7389,1800.0
2005-07-27 15:25:00,69.97,70.04,69.97,70.04,6900.0,54.7389,54.7936,54.7389,54.7936,6900.0
2005-07-27 15:30:00,70.04,70.05,70.04,70.05,2700.0,54.7936,54.8015,54.7936,54.8015,2700.0
2005-07-27 15:35:00,70.02,70.03,70.0,70.01,4000.0,54.778,54.7858,54.7623,54.7702,4000.0
2005-07-27 15:40:00,70.01,70.03,70.0,70.0,6200.0,54.7702,54.7858,54.7623,54.7623,6200.0
2005-07-27 15:45:00,70.0,70.05,70.0,70.05,4100.0,54.7623,54.8015,54.7623,54.8015,4100.0
2005-07-27 15:50:00,70.04,70.05,70.04,70.05,5200.0,54.7936,54.8015,54.7936,54.8015,5200.0
2005-07-27 15:55:00,70.06,70.06,70.04,70.04,4200.0,54.8093,54.8093,54.7936,54.7936,4200.0
2005-07-28 09:40:00,70.75,70.99,70.75,70.99,22100.0,55.3491,55.5368,55.3491,55.5368,22100.0
2005-07-28 09:45:00,71.0,71.09,70.98,71.05,9700.0,55.5447,55.6151,55.529,55.5838,9700.0
2005-07-28 09:50:00,71.05,71.13,71.02,71.1,5800.0,55.5838,55.6464,55.5603,55.6229,5800.0
2005-07-28 09:55:00,71.11,71.18,71.05,71.12,5700.0,55.6307,55.6855,55.5838,55.6385,5700.0
2005-07-28 10:00:00,71.17,71.3,71.13,71.18,13300.0,55.6777,55.7794,55.6464,55.6855,13300.0
2005-07-28 10:05:00,71.19,71.22,71.05,71.1,17900.0,55.6933,55.7168,55.5838,55.6229,17900.0
2005-07-28 10:10:00,71.07,71.08,70.77,70.91,14500.0,55.5994,55.6072,55.3647,55.4743,14500.0
2005-07-28 10:15:00,70.91,70.91,70.75,70.89,18000.0,55.4743,55.4743,55.3491,55.4586,18000.0
2005-07-28 10:20:00,70.83,70.83,70.68,70.68,10000.0,55.4117,55.4117,55.2943,55.2943,10000.0
2005-07-28 10:25:00,70.68,70.7,70.62,70.63,8200.0,55.2943,55.31,55.2474,55.2552,8200.0
2005-07-28 10:30:00,70.6,70.61,70.55,70.55,6200.0,55.2317,55.2396,55.1926,55.1926,6200.0
2005-07-28 10:35:00,70.55,70.63,70.52,70.6,7300.0,55.1926,55.2552,55.1691,55.2317,7300.0
2005-07-28 10:40:00,70.65,70.7,70.64,70.7,7000.0,55.2708,55.31,55.263,55.31,7000.0
2005-07-28 10:45:00,70.66,70.7,70.66,70.68,2500.0,55.2787,55.31,55.2787,55.2943,2500.0
2005-07-28 10:50:00,70.7,70.75,70.68,70.69,8900.0,55.31,55.3491,55.2943,55.3021,8900.0
2005-07-28 10:55:00,70.72,70.78,70.69,70.73,4600.0,55.3256,55.3726,55.3021,55.3334,4600.0
2005-07-28 11:00:00,70.73,70.92,70.73,70.85,4400.0,55.3334,55.4821,55.3334,55.4273,4400.0
2005-07-28 11:05:00,70.86,70.9,70.86,70.9,3500.0,55.4351,55.4664,55.4351,55.4664,3500.0
2005-07-28 11:10:00,70.9,70.9,70.8,70.81,4100.0,55.4664,55.4664,55.3882,55.396,4100.0
2005-07-28 11:15:00,70.81,70.87,70.81,70.87,5700.0,55.396,55.443,55.396,55.443,5700.0
2005-07-28 11:20:00,70.88,70.88,70.86,70.87,1100.0,55.4508,55.4508,55.4351,55.443,1100.0
2005-07-28 11:25:00,70.87,70.87,70.86,70.87,700.0,55.443,55.443,55.4351,55.443,700.0
2005-07-28 11:30:00,70.89,70.89,70.85,70.85,3500.0,55.4586,55.4586,55.4273,55.4273,3500.0
2005-07-28 11:35:00,70.86,70.92,70.82,70.87,4100.0,55.4351,55.4821,55.4038,55.443,4100.0
2005-07-28 11:40:00,70.89,71.08,70.89,71.02,6200.0,55.4586,55.6072,55.4586,55.5603,6200.0
2005-07-28 11:45:00,71.02,71.13,71.02,71.13,3600.0,55.5603,55.6464,55.5603,55.6464,3600.0
2005-07-28 11:50:00,71.2,71.2,71.16,71.16,2100.0,55.7011,55.7011,55.6698,55.6698,2100.0
2005-07-28 11:55:00,71.16,71.22,71.15,71.22,1800.0,55.6698,55.7168,55.662,55.7168,1800.0
2005-07-28 12:00:00,71.2,71.23,71.14,71.2,5100.0,55.7011,55.7246,55.6542,55.7011,5100.0
2005-07-28 12:05:00,71.17,71.22,71.17,71.22,3000.0,55.6777,55.7168,55.6777,55.7168,3000.0
2005-07-28 12:10:00,71.21,71.35,71.21,71.35,1000.0,55.7089,55.8185,55.7089,55.8185,1000.0
2005-07-28 12:15:00,71.36,71.36,71.31,71.31,2200.0,55.8263,55.8263,55.7872,55.7872,2200.0
2005-07-28 12:20:00,71.3,71.38,71.3,71.38,1200.0,55.7794,55.8419,55.7794,55.8419,1200.0
2005-07-28 12:25:00,71.39,71.46,71.39,71.45,2500.0,55.8498,55.9045,55.8498,55.8967,2500.0
2005-07-28 12:30:00,71.46,71.6,71.46,71.58,3900.0,55.9045,56.0141,55.9045,55.9984,3900.0
2005-07-28 12:35:00,71.58,71.58,71.51,71.51,4800.0,55.9984,55.9984,55.9436,55.9436,4800.0
2005-07-28 12:40:00,71.51,71.51,71.42,71.49,2700.0,55.9436,55.9436,55.8732,55.928,2700.0
2005-07-28 12:45:00,71.45,71.5,71.44,71.49,2900.0,55.8967,55.9358,55.8889,55.928,2900.0
2005-07-28 12:50:00,71.5,71.5,71.46,71.46,200.0,55.9358,55.9358,55.9045,55.9045,200.0
2005-07-28 12:55:00,71.5,71.6,71.5,71.6,1100.0,55.9358,56.0141,55.9358,56.0141,1100.0
2005-07-28 13:00:00,71.57,71.57,71.52,71.52,1600.0,55.9906,55.9906,55.9515,55.9515,1600.0
2005-07-28 13:05:00,71.53,71.53,71.51,71.53,1100.0,55.9593,55.9593,55.9436,55.9593,1100.0
2005-07-28 13:10:00,71.54,71.54,71.51,71.52,2100.0,55.9671,55.9671,55.9436,55.9515,2100.0
2005-07-28 13:15:00,71.51,71.52,71.51,71.51,900.0,55.9436,55.9515,55.9436,55.9436,900.0
2005-07-28 13:20:00,71.51,71.56,71.51,71.56,1500.0,55.9436,55.9828,55.9436,55.9828,1500.0
2005-07-28 13:25:00,71.58,71.61,71.55,71.61,1200.0,55.9984,56.0219,55.9749,56.0219,1200.0
2005-07-28 13:30:00,71.57,71.57,71.53,71.57,2700.0,55.9906,55.9906,55.9593,55.9906,2700.0
2005-07-28 13:35:00,71.56,71.61,71.56,71.61,2500.0,55.9828,56.0219,55.9828,56.0219,2500.0
2005-07-28 13:40:00,71.61,71.61,71.45,71.55,11800.0,56.0219,56.0219,55.8967,55.9749,11800.0
2005-07-28 13:45:00,71.5,71.57,71.48,71.55,3400.0,55.9358,55.9906,55.9202,55.9749,3400.0
2005-07-28 13:50:00,71.55,71.58,71.55,71.57,700.0,55.9749,55.9984,55.9749,55.9906,700.0
2005-07-28 13:55:00,71.57,71.58,71.57,71.58,4000.0,55.9906,55.9984,55.9906,55.9984,4000.0
2005-07-28 14:00:00,71.58,71.58,71.51,71.52,2000.0,55.9984,55.9984,55.9436,55.9515,2000.0
2005-07-28 14:05:00,71.51,71.52,71.5,71.51,2300.0,55.9436,55.9515,55.9358,55.9436,2300.0
2005-07-28 14:10:00,71.51,71.52,71.51,71.51,3000.0,55.9436,55.9515,55.9436,55.9436,3000.0
2005-07-28 14:15:00,71.51,71.52,71.51,71.52,5900.0,55.9436,55.9515,55.9436,55.9515,5900.0
2005-07-28 14:20:00,71.52,71.52,71.5,71.5,2700.0,55.9515,55.9515,55.9358,55.9358,2700.0
2005-07-28 14:25:00,71.5,71.53,71.5,71.52,1900.0,55.9358,55.9593,55.9358,55.9515,1900.0
2005-07-28 14:30:00,71.5,71.52,71.5,71.52,2300.0,55.9358,55.9515,55.9358,55.9515,2300.0
2005-07-28 14:35:00,71.53,71.6,71.53,71.59,4300.0,55.9593,56.0141,55.9593,56.0062,4300.0
2005-07-28 14:40:00,71.59,71.62,71.59,71.59,3500.0,56.0062,56.0297,56.0062,56.0062,3500.0
2005-07-28 14:45:00,71.58,71.65,71.55,71.65,2100.0,55.9984,56.0532,55.9749,56.0532,2100.0
2005-07-28 14:50:00,71.65,71.79,71.65,71.79,5400.0,56.0532,56.1627,56.0532,56.1627,5400.0
2005-07-28 14:55:00,71.77,71.94,71.74,71.94,4000.0,56.147,56.28,56.1236,56.28,4000.0
2005-07-28 15:00:00,71.94,71.94,71.69,71.72,11300.0,56.28,56.28,56.0845,56.1079,11300.0
2005-07-28 15:05:00,71.7,71.79,71.69,71.78,7000.0,56.0923,56.1627,56.0845,56.1549,7000.0
2005-07-28 15:10:00,71.8,71.86,71.8,71.84,3300.0,56.1705,56.2175,56.1705,56.2018,3300.0
2005-07-28 15:15:00,71.84,71.85,71.79,71.8,3400.0,56.2018,56.2096,56.1627,56.1705,3400.0
2005-07-28 15:20:00,71.8,71.9,71.8,71.86,3200.0,56.1705,56.2487,56.1705,56.2175,3200.0
2005-07-28 15:25:00,71.85,71.87,71.85,71.85,5000.0,56.2096,56.2253,56.2096,56.2096,5000.0
2005-07-28 15:30:00,71.84,71.85,71.81,71.81,4200.0,56.2018,56.2096,56.1783,56.1783,4200.0
2005-07-28 15:35:00,71.81,71.82,71.79,71.81,3800.0,56.1783,56.1862,56.1627,56.1783,3800.0
2005-07-28 15:40:00,71.81,71.85,71.81,71.85,11100.0,56.1783,56.2096,56.1783,56.2096,11100.0
2005-07-28 15:45:00,71.85,71.95,71.85,71.95,14900.0,56.2096,56.2879,56.2096,56.2879,14900.0
2005-07-28 15:50:00,71.94,72.02,71.94,72.02,11200.0,56.28,56.3426,56.28,56.3426,11200.0
2005-07-28 15:55:00,72.05,72.1,72.01,72.1,20000.0,56.3661,56.4052,56.3348,56.4052,20000.0
2005-07-29 09:30:00,71.88,72.32,71.88,72.32,16100.0,56.2331,56.5773,56.2331,56.5773,16100.0
2005-07-29 09:35:00,72.0,72.12,71.8,71.8,9400.0,56.327,56.4209,56.1705,56.1705,9400.0
2005-07-29 09:40:00,71.8,71.8,71.56,71.64,5200.0,56.1705,56.1705,55.9828,56.0453,5200.0
2005-07-29 09:45:00,71.63,71.79,71.63,71.74,2100.0,56.0375,56.1627,56.0375,56.1236,2100.0
2005-07-29 09:50:00,71.71,71.73,71.68,71.73,2800.0,56.1001,56.1158,56.0766,56.1158,2800.0
2005-07-29 09:55:00,71.73,71.9,71.72,71.9,2800.0,56.1158,56.2487,56.1079,56.2487,2800.0
2005-07-29 10:00:00,71.95,72.03,71.89,71.89,4400.0,56.2879,56.3504,56.2409,56.2409,4400.0
2005-07-29 10:05:00,71.88,71.88,71.66,71.66,4900.0,56.2331,56.2331,56.061,56.061,4900.0
2005-07-29 10:10:00,71.63,71.63,71.52,71.56,1400.0,56.0375,56.0375,55.9515,55.9828,1400.0
2005-07-29 10:15:00,71.53,71.53,71.28,71.35,3200.0,55.9593,55.9593,55.7637,55.8185,3200.0
2005-07-29 10:20:00,71.26,71.39,71.26,71.37,3500.0,55.7481,55.8498,55.7481,55.8341,3500.0
2005-07-29 10:25:00,71.39,71.45,71.33,71.4,2200.0,55.8498,55.8967,55.8028,55.8576,2200.0
2005-07-29 10:30:00,71.37,71.38,71.2,71.38,2300.0,55.8341,55.8419,55.7011,55.8419,2300.0
2005-07-29 10:35:00,71.4,71.43,71.4,71.43,900.0,55.8576,55.8811,55.8576,55.8811,900.0
2005-07-29 10:40:00,71.4,71.41,71.3,71.3,1300.0,55.8576,55.8654,55.7794,55.7794,1300.0
2005-07-29 10:45:00,71.3,71.3,71.3,71.3,100.0,55.7794,55.7794,55.7794,55.7794,100.0
2005-07-29 10:50:00,71.25,71.26,71.13,71.15,3600.0,55.7402,55.7481,55.6464,55.662,3600.0
2005-07-29 10:55:00,71.16,71.19,71.13,71.18,2200.0,55.6698,55.6933,55.6464,55.6855,2200.0
2005-07-29 11:00:00,71.13,71.15,71.01,71.01,1900.0,55.6464,55.662,55.5525,55.5525,1900.0
2005-07-29 11:05:00,71.07,71.07,70.86,70.93,4600.0,55.5994,55.5994,55.4351,55.4899,4600.0
2005-07-29 11:10:00,70.95,70.96,70.85,70.85,3100.0,55.5055,55.5134,55.4273,55.4273,3100.0
2005-07-29 11:15:00,70.86,70.91,70.86,70.91,2700.0,55.4351,55.4743,55.4351,55.4743,2700.0
2005-07-29 11:20:00,70.91,71.05,70.9,70.95,2900.0,55.4743,55.5838,55.4664,55.5055,2900.0
2005-07-29 11:25:00,70.96,71.0,70.96,71.0,1900.0,55.5134,55.5447,55.5134,55.5447,1900.0
2005-07-29 11:30:00,70.98,71.0,70.95,70.95,4100.0,55.529,55.5447,55.5055,55.5055,4100.0
2005-07-29 11:35:00,70.96,70.96,70.75,70.76,3400.0,55.5134,55.5134,55.3491,55.3569,3400.0
2005-07-29 11:40:00,70.76,70.76,70.6,70.61,9600.0,55.3569,55.3569,55.2317,55.2396,9600.0
2005-07-29 11:45:00,70.62,70.65,70.57,70.65,5800.0,55.2474,55.2708,55.2083,55.2708,5800.0
2005-07-29 11:50:00,70.58,70.59,70.55,70.56,5400.0,55.2161,55.2239,55.1926,55.2004,5400.0
2005-07-29 11:55:00,70.56,70.56,70.52,70.53,3500.0,55.2004,55.2004,55.1691,55.177,3500.0
2005-07-29 12:00:00,70.53,70.55,70.52,70.52,3900.0,55.177,55.1926,55.1691,55.1691,3900.0
2005-07-29 12:05:00,70.53,70.54,70.52,70.53,2000.0,55.177,55.1848,55.1691,55.177,2000.0
2005-07-29 12:10:00,70.53,70.53,70.41,70.44,4700.0,55.177,55.177,55.0831,55.1066,4700.0
2005-07-29 12:15:00,70.43,70.46,70.41,70.46,5900.0,55.0987,55.1222,55.0831,55.1222,5900.0
2005-07-29 12:20:00,70.46,70.58,70.44,70.54,4000.0,55.1222,55.2161,55.1066,55.1848,4000.0
2005-07-29 12:25:00,70.57,70.61,70.55,70.58,3100.0,55.2083,55.2396,55.1926,55.2161,3100.0
2005-07-29 12:30:00,70.5,70.56,70.49,70.56,3200.0,55.1535,55.2004,55.1457,55.2004,3200.0
2005-07-29 12:35:00,70.6,70.82,70.6,70.82,2600.0,55.2317,55.4038,55.2317,55.4038,2600.0
2005-07-29 12:40:00,70.83,70.88,70.83,70.88,2700.0,55.4117,55.4508,55.4117,55.4508,2700.0
2005-07-29 12:45:00,70.84,70.85,70.83,70.84,3500.0,55.4195,55.4273,55.4117,55.4195,3500.0
2005-07-29 12:50:00,70.8,70.81,70.75,70.75,1700.0,55.3882,55.396,55.3491,55.3491,1700.0
2005-07-29 12:55:00,70.79,70.79,70.7,70.75,6100.0,55.3804,55.3804,55.31,55.3491,6100.0
2005-07-29 13:00:00,70.7,70.74,70.68,70.68,2600.0,55.31,55.3413,55.2943,55.2943,2600.0
2005-07-29 13:05:00,70.68,70.68,70.66,70.67,1300.0,55.2943,55.2943,55.2787,55.2865,1300.0
2005-07-29 13:10:00,70.67,70.72,70.66,70.66,3700.0,55.2865,55.3256,55.2787,55.2787,3700.0
2005-07-29 13:15:00,70.7,70.72,70.68,70.71,3000.0,55.31,55.3256,55.2943,55.3178,3000.0
2005-07-29 13:20:00,70.68,70.68,70.57,70.58,4300.0,55.2943,55.2943,55.2083,55.2161,4300.0
2005-07-29 13:25:00,70.56,70.57,70.5,70.5,4100.0,55.2004,55.2083,55.1535,55.1535,4100.0
2005-07-29 13:30:00,70.5,70.51,70.47,70.48,3300.0,55.1535,55.1613,55.13,55.1379,3300.0
2005-07-29 13:35:00,70.48,70.48,70.46,70.46,5900.0,55.1379,55.1379,55.1222,55.1222,5900.0
2005-07-29 13:40:00,70.47,70.5,70.47,70.5,1000.0,55.13,55.1535,55.13,55.1535,1000.0
2005-07-29 13:45:00,70.49,70.49,70.47,70.48,1900.0,55.1457,55.1457,55.13,55.1379,1900.0
2005-07-29 13:50:00,70.47,70.49,70.46,70.49,2200.0,55.13,55.1457,55.1222,55.1457,2200.0
2005-07-29 13:55:00,70.48,70.54,70.46,70.54,4600.0,55.1379,55.1848,55.1222,55.1848,4600.0
2005-07-29 14:00:00,70.54,70.57,70.53,70.56,2200.0,55.1848,55.2083,55.177,55.2004,2200.0
2005-07-29 14:05:00,70.54,70.67,70.53,70.63,4100.0,55.1848,55.2865,55.177,55.2552,4100.0
2005-07-29 14:10:00,70.62,70.63,70.59,70.59,1600.0,55.2474,55.2552,55.2239,55.2239,1600.0
2005-07-29 14:15:00,70.59,70.64,70.58,70.64,2200.0,55.2239,55.263,55.2161,55.263,2200.0
2005-07-29 14:20:00,70.64,70.68,70.62,70.68,1700.0,55.263,55.2943,55.2474,55.2943,1700.0
2005-07-29 14:25:00,70.69,70.69,70.58,70.58,2600.0,55.3021,55.3021,55.2161,55.2161,2600.0
2005-07-29 14:30:00,70.59,70.62,70.58,70.61,3100.0,55.2239,55.2474,55.2161,55.2396,3100.0
2005-07-29 14:35:00,70.61,70.63,70.59,70.59,800.0,55.2396,55.2552,55.2239,55.2239,800.0
2005-07-29 14:40:00,70.56,70.59,70.55,70.55,2600.0,55.2004,55.2239,55.1926,55.1926,2600.0
2005-07-29 14:45:00,70.53,70.53,70.49,70.49,2400.0,55.177,55.177,55.1457,55.1457,2400.0
2005-07-29 14:50:00,70.47,70.49,70.43,70.48,4300.0,55.13,55.1457,55.0987,55.1379,4300.0
2005-07-29 14:55:00,70.48,70.53,70.48,70.52,2700.0,55.1379,55.177,55.1379,55.1691,2700.0
2005-07-29 15:00:00,70.52,70.52,70.45,70.45,6300.0,55.1691,55.1691,55.1144,55.1144,6300.0
2005-07-29 15:05:00,70.44,70.47,70.44,70.45,2400.0,55.1066,55.13,55.1066,55.1144,2400.0
2005-07-29 15:10:00,70.45,70.45,70.33,70.43,5200.0,55.1144,55.1144,55.0205,55.0987,5200.0
2005-07-29 15:15:00,70.42,70.42,70.19,70.22,5900.0,55.0909,55.0909,54.911,54.9345,5900.0
2005-07-29 15:20:00,70.22,70.27,70.21,70.27,6000.0,54.9345,54.9736,54.9266,54.9736,6000.0
2005-07-29 15:25:00,70.27,70.27,70.23,70.25,4900.0,54.9736,54.9736,54.9423,54.9579,4900.0
2005-07-29 15:30:00,70.24,70.28,70.18,70.28,12200.0,54.9501,54.9814,54.9032,54.9814,12200.0
2005-07-29 15:35:00,70.28,70.43,70.24,70.43,5900.0,54.9814,55.0987,54.9501,55.0987,5900.0
2005-07-29 15:40:00,70.4,70.5,70.4,70.48,9300.0,55.0753,55.1535,55.0753,55.1379,9300.0
2005-07-29 15:45:00,70.46,70.46,70.34,70.34,8700.0,55.1222,55.1222,55.0283,55.0283,8700.0
2005-07-29 15:50:00,70.34,70.36,70.32,70.34,11000.0,55.0283,55.044,55.0127,55.0283,11000.0
2005-07-29 15:55:00,70.34,70.37,70.34,70.35,6600.0,55.0283,55.0518,55.0283,55.0362,6600.0
2005-08-01 09:30:00,70.3,70.65,70.3,70.65,16600.0,54.997,55.2708,54.997,55.2708,16600.0
2005-08-01 09:35:00,70.83,70.84,70.57,70.58,4100.0,55.4117,55.4195,55.2083,55.2161,4100.0
2005-08-01 09:40:00,70.57,70.58,70.29,70.29,5600.0,55.2083,55.2161,54.9892,54.9892,5600.0
2005-08-01 09:45:00,70.29,70.3,69.98,70.01,12300.0,54.9892,54.997,54.7467,54.7702,12300.0
2005-08-01 09:50:00,70.01,70.47,70.01,70.36,9600.0,54.7702,55.13,54.7702,55.044,9600.0
2005-08-01 09:55:00,70.36,70.74,70.36,70.66,13500.0,55.044,55.3413,55.044,55.2787,13500.0
2005-08-01 10:00:00,70.63,70.67,70.54,70.61,7200.0,55.2552,55.2865,55.1848,55.2396,7200.0
2005-08-01 10:05:00,70.62,70.62,70.41,70.41,6400.0,55.2474,55.2474,55.0831,55.0831,6400.0
2005-08-01 10:10:00,70.41,70.47,70.36,70.47,7500.0,55.0831,55.13,55.044,55.13,7500.0
2005-08-01 10:15:00,70.47,70.51,70.42,70.5,8400.0,55.13,55.1613,55.0909,55.1535,8400.0
2005-08-01 10:20:00,70.5,70.53,70.47,70.53,6600.0,55.1535,55.177,55.13,55.177,6600.0
2005-08-01 10:25:00,70.53,70.64,70.53,70.63,5700.0,55.177,55.263,55.177,55.2552,5700.0
2005-08-01 10:30:00,70.63,70.8,70.62,70.77,10600.0,55.2552,55.3882,55.2474,55.3647,10600.0
2005-08-01 10:35:00,70.78,70.81,70.72,70.8,15000.0,55.3726,55.396,55.3256,55.3882,15000.0
2005-08-01 10:40:00,70.79,70.85,70.65,70.65,19800.0,55.3804,55.4273,55.2708,55.2708,19800.0
2005-08-01 10:45:00,70.69,71.12,70.69,71.12,73600.0,55.3021,55.6385,55.3021,55.6385,73600.0
2005-08-01 10:50:00,71.17,71.41,71.17,71.3,21600.0,55.6777,55.8654,55.6777,55.7794,21600.0
2005-08-01 10:55:00,71.3,71.51,71.3,71.47,17100.0,55.7794,55.9436,55.7794,55.9124,17100.0
2005-08-01 11:00:00,71.47,71.66,71.46,71.61,17100.0,55.9124,56.061,55.9045,56.0219,17100.0
2005-08-01 11:05:00,71.6,71.65,71.53,71.53,11900.0,56.0141,56.0532,55.9593,55.9593,11900.0
2005-08-01 11:10:00,71.55,71.59,71.38,71.38,6800.0,55.9749,56.0062,55.8419,55.8419,6800.0
2005-08-01 11:15:00,71.33,71.43,71.23,71.36,12100.0,55.8028,55.8811,55.7246,55.8263,12100.0
2005-08-01 11:20:00,71.41,71.41,71.31,71.31,3900.0,55.8654,55.8654,55.7872,55.7872,3900.0
2005-08-01 11:25:00,71.43,71.43,71.38,71.39,1900.0,55.8811,55.8811,55.8419,55.8498,1900.0
2005-08-01 11:30:00,71.38,71.5,71.35,71.48,5700.0,55.8419,55.9358,55.8185,55.9202,5700.0
2005-08-01 11:35:00,71.48,71.55,71.45,71.54,4800.0,55.9202,55.9749,55.8967,55.9671,4800.0
2005-08-01 11:40:00,71.54,71.61,71.51,71.57,5400.0,55.9671,56.0219,55.9436,55.9906,5400.0
2005-08-01 11:45:00,71.56,71.6,71.56,71.59,7700.0,55.9828,56.0141,55.9828,56.0062,7700.0
2005-08-01 11:50:00,71.59,71.6,71.58,71.59,12000.0,56.0062,56.0141,55.9984,56.0062,12000.0
2005-08-01 11:55:00,71.59,71.59,71.54,71.56,5100.0,56.0062,56.0062,55.9671,55.9828,5100.0
2005-08-01 12:00:00,71.55,71.6,71.55,71.6,10200.0,55.9749,56.0141,55.9749,56.0141,10200.0
2005-08-01 12:05:00,71.6,71.6,71.56,71.56,3600.0,56.0141,56.0141,55.9828,55.9828,3600.0
2005-08-01 12:10:00,71.56,71.76,71.56,71.75,16300.0,55.9828,56.1392,55.9828,56.1314,16300.0
2005-08-01 12:15:00,71.74,71.8,71.73,71.77,2000.0,56.1236,56.1705,56.1158,56.147,2000.0
2005-08-01 12:20:00,71.79,71.8,71.73,71.77,9600.0,56.1627,56.1705,56.1158,56.147,9600.0
2005-08-01 12:25:00,71.77,71.79,71.75,71.76,3500.0,56.147,56.1627,56.1314,56.1392,3500.0
2005-08-01 12:30:00,71.76,71.81,71.76,71.81,2300.0,56.1392,56.1783,56.1392,56.1783,2300.0
2005-08-01 12:35:00,71.8,71.8,71.76,71.78,2700.0,56.1705,56.1705,56.1392,56.1549,2700.0
2005-08-01 12:40:00,71.79,72.05,71.79,72.05,17000.0,56.1627,56.3661,56.1627,56.3661,17000.0
2005-08-01 12:45:00,72.06,72.06,71.96,71.97,3200.0,56.3739,56.3739,56.2957,56.3035,3200.0
2005-08-01 12:50:00,71.94,71.95,71.84,71.84,3800.0,56.28,56.2879,56.2018,56.2018,3800.0
2005-08-01 12:55:00,71.85,71.85,71.8,71.81,8600.0,56.2096,56.2096,56.1705,56.1783,8600.0
2005-08-01 13:00:00,71.8,71.81,71.79,71.79,1400.0,56.1705,56.1783,56.1627,56.1627,1400.0
2005-08-01 13:05:00,71.79,71.79,71.73,71.74,4600.0,56.1627,56.1627,56.1158,56.1236,4600.0
2005-08-01 13:10:00,71.73,71.73,71.7,71.7,5800.0,56.1158,56.1158,56.0923,56.0923,5800.0
2005-08-01 13:15:00,71.69,71.7,71.68,71.68,1900.0,56.0845,56.0923,56.0766,56.0766,1900.0
2005-08-01 13:20:00,71.67,71.67,71.64,71.64,1700.0,56.0688,56.0688,56.0453,56.0453,1700.0
2005-08-01 13:25:00,71.65,71.65,71.61,71.61,1500.0,56.0532,56.0532,56.0219,56.0219,1500.0
2005-08-01 13:30:00,71.62,71.62,71.59,71.59,6800.0,56.0297,56.0297,56.0062,56.0062,6800.0
2005-08-01 13:35:00,71.59,71.6,71.59,71.6,2400.0,56.0062,56.0141,56.0062,56.0141,2400.0
2005-08-01 13:40:00,71.6,71.65,71.6,71.63,8300.0,56.0141,56.0532,56.0141,56.0375,8300.0
2005-08-01 13:45:00,71.63,71.63,71.59,71.59,2400.0,56.0375,56.0375,56.0062,56.0062,2400.0
2005-08-01 13:50:00,71.61,71.82,71.61,71.77,9500.0,56.0219,56.1862,56.0219,56.147,9500.0
2005-08-01 13:55:00,71.8,71.82,71.77,71.82,3800.0,56.1705,56.1862,56.147,56.1862,3800.0
2005-08-01 14:00:00,71.84,71.9,71.8,71.89,3500.0,56.2018,56.2487,56.1705,56.2409,3500.0
2005-08-01 14:05:00,71.9,71.9,71.87,71.87,2400.0,56.2487,56.2487,56.2253,56.2253,2400.0
2005-08-01 14:10:00,71.87,72.02,71.87,71.93,4000.0,56.2253,56.3426,56.2253,56.2722,4000.0
2005-08-01 14:15:00,71.93,72.0,71.93,71.98,3200.0,56.2722,56.327,56.2722,56.3113,3200.0
2005-08-01 14:20:00,71.99,72.08,71.99,72.0,4200.0,56.3192,56.3896,56.3192,56.327,4200.0
2005-08-01 14:25:00,72.01,72.05,72.01,72.02,3400.0,56.3348,56.3661,56.3348,56.3426,3400.0
2005-08-01 14:30:00,72.02,72.05,72.02,72.04,5700.0,56.3426,56.3661,56.3426,56.3583,5700.0
2005-08-01 14:35:00,72.04,72.04,72.03,72.04,5300.0,56.3583,56.3583,56.3504,56.3583,5300.0
2005-08-01 14:40:00,72.05,72.08,72.04,72.08,2400.0,56.3661,56.3896,56.3583,56.3896,2400.0
2005-08-01 14:45:00,72.1,72.12,72.1,72.11,16400.0,56.4052,56.4209,56.4052,56.413,16400.0
2005-08-01 14:50:00,72.11,72.2,72.1,72.2,10400.0,56.413,56.4834,56.4052,56.4834,10400.0
2005-08-01 14:55:00,72.2,72.24,72.16,72.2,5100.0,56.4834,56.5147,56.4522,56.4834,5100.0
2005-08-01 15:00:00,72.2,72.2,72.14,72.15,10100.0,56.4834,56.4834,56.4365,56.4443,10100.0
2005-08-01 15:05:00,72.15,72.16,72.15,72.16,2700.0,56.4443,56.4522,56.4443,56.4522,2700.0
2005-08-01 15:10:00,72.16,72.18,72.15,72.15,1400.0,56.4522,56.4678,56.4443,56.4443,1400.0
2005-08-01 15:15:00,72.15,72.19,72.15,72.17,2200.0,56.4443,56.4756,56.4443,56.46,2200.0
2005-08-01 15:20:00,72.18,72.18,72.15,72.18,3100.0,56.4678,56.4678,56.4443,56.4678,3100.0
2005-08-01 15:25:00,72.18,72.18,72.15,72.15,6000.0,56.4678,56.4678,56.4443,56.4443,6000.0
2005-08-01 15:30:00,72.16,72.16,72.11,72.11,44100.0,56.4522,56.4522,56.413,56.413,44100.0
2005-08-01 15:35:00,72.11,72.18,72.11,72.18,10800.0,56.413,56.4678,56.413,56.4678,10800.0
2005-08-01 15:40:00,72.18,72.26,72.15,72.26,11800.0,56.4678,56.5304,56.4443,56.5304,11800.0
2005-08-01 15:45:00,72.26,72.28,72.19,72.2,9600.0,56.5304,56.546,56.4756,56.4834,9600.0
2005-08-01 15:50:00,72.21,72.21,72.06,72.06,13400.0,56.4913,56.4913,56.3739,56.3739,13400.0
2005-08-01 15:55:00,72.07,72.1,72.06,72.07,18200.0,56.3817,56.4052,56.3739,56.3817,18200.0
2005-08-02 09:30:00,72.5,72.5,72.38,72.4,10200.0,56.7181,56.7181,56.6243,56.6399,10200.0
2005-08-02 09:35:00,72.36,72.48,72.22,72.25,6800.0,56.6086,56.7025,56.4991,56.5226,6800.0
2005-08-02 09:40:00,72.25,72.58,72.25,72.58,6100.0,56.5226,56.7807,56.5226,56.7807,6100.0
2005-08-02 09:45:00,72.58,72.94,72.58,72.83,8600.0,56.7807,57.0624,56.7807,56.9763,8600.0
2005-08-02 09:50:00,72.83,72.84,72.7,72.76,11300.0,56.9763,56.9841,56.8746,56.9215,11300.0
2005-08-02 09:55:00,72.75,72.8,72.74,72.8,4800.0,56.9137,56.9528,56.9059,56.9528,4800.0
2005-08-02 10:00:00,72.8,72.88,72.7,72.76,10600.0,56.9528,57.0154,56.8746,56.9215,10600.0
2005-08-02 10:05:00,72.78,72.94,72.78,72.94,16100.0,56.9372,57.0624,56.9372,57.0624,16100.0
2005-08-02 10:10:00,72.94,73.36,72.94,73.25,11900.0,57.0624,57.3909,57.0624,57.3049,11900.0
2005-08-02 10:15:00,73.23,73.42,73.18,73.42,7000.0,57.2892,57.4379,57.2501,57.4379,7000.0
2005-08-02 10:20:00,73.44,73.44,73.35,73.44,4600.0,57.4535,57.4535,57.3831,57.4535,4600.0
2005-08-02 10:25:00,73.35,73.43,73.32,73.36,11600.0,57.3831,57.4457,57.3596,57.3909,11600.0
2005-08-02 10:30:00,73.34,73.34,73.32,73.33,7300.0,57.3753,57.3753,57.3596,57.3675,7300.0
2005-08-02 10:35:00,73.33,73.34,73.09,73.09,27000.0,57.3675,57.3753,57.1797,57.1797,27000.0
2005-08-02 10:40:00,73.07,73.2,73.05,73.2,6400.0,57.1641,57.2658,57.1484,57.2658,6400.0
2005-08-02 10:45:00,73.19,73.19,72.95,72.97,22400.0,57.2579,57.2579,57.0702,57.0858,22400.0
2005-08-02 10:50:00,72.95,73.04,72.93,73.0,5200.0,57.0702,57.1406,57.0545,57.1093,5200.0
2005-08-02 10:55:00,73.0,73.03,72.99,73.02,5000.0,57.1093,57.1328,57.1015,57.1249,5000.0
2005-08-02 11:00:00,73.01,73.01,72.98,72.98,1900.0,57.1171,57.1171,57.0937,57.0937,1900.0
2005-08-02 11:05:00,72.99,72.99,72.94,72.94,5800.0,57.1015,57.1015,57.0624,57.0624,5800.0
2005-08-02 11:10:00,72.95,72.96,72.94,72.96,4000.0,57.0702,57.078,57.0624,57.078,4000.0
2005-08-02 11:15:00,72.96,72.97,72.95,72.97,5900.0,57.078,57.0858,57.0702,57.0858,5900.0
2005-08-02 11:20:00,72.98,72.99,72.98,72.98,3600.0,57.0937,57.1015,57.0937,57.0937,3600.0
2005-08-02 11:25:00,72.98,72.98,72.96,72.97,2600.0,57.0937,57.0937,57.078,57.0858,2600.0
2005-08-02 11:30:00,72.97,72.97,72.96,72.96,2400.0,57.0858,57.0858,57.078,57.078,2400.0
2005-08-02 11:35:00,72.97,72.98,72.93,72.97,8600.0,57.0858,57.0937,57.0545,57.0858,8600.0
2005-08-02 11:40:00,72.98,72.98,72.96,72.97,7100.0,57.0937,57.0937,57.078,57.0858,7100.0
2005-08-02 11:45:00,72.97,72.97,72.92,72.95,7500.0,57.0858,57.0858,57.0467,57.0702,7500.0
2005-08-02 11:50:00,72.95,72.96,72.94,72.96,25000.0,57.0702,57.078,57.0624,57.078,25000.0
2005-08-02 11:55:00,72.96,72.96,72.93,72.93,3100.0,57.078,57.078,57.0545,57.0545,3100.0
2005-08-02 12:00:00,72.92,72.92,72.89,72.9,6600.0,57.0467,57.0467,57.0232,57.0311,6600.0
2005-08-02 12:05:00,72.9,72.9,72.88,72.88,1800.0,57.0311,57.0311,57.0154,57.0154,1800.0
2005-08-02 12:10:00,72.88,72.88,72.86,72.87,3800.0,57.0154,57.0154,56.9998,57.0076,3800.0
2005-08-02 12:15:00,72.87,72.87,72.85,72.87,2300.0,57.0076,57.0076,56.992,57.0076,2300.0
2005-08-02 12:20:00,72.88,72.9,72.84,72.84,3000.0,57.0154,57.0311,56.9841,56.9841,3000.0
2005-08-02 12:25:00,72.82,72.83,72.8,72.81,12700.0,56.9685,56.9763,56.9528,56.9607,12700.0
2005-08-02 12:30:00,72.81,72.81,72.79,72.79,2400.0,56.9607,56.9607,56.945,56.945,2400.0
2005-08-02 12:35:00,72.79,72.8,72.78,72.79,6500.0,56.945,56.9528,56.9372,56.945,6500.0
2005-08-02 12:40:00,72.79,72.79,72.73,72.74,4800.0,56.945,56.945,56.8981,56.9059,4800.0
2005-08-02 12:45:00,72.74,72.74,72.73,72.73,1500.0,56.9059,56.9059,56.8981,56.8981,1500.0
2005-08-02 12:50:00,72.69,72.69,72.67,72.67,3800.0,56.8668,56.8668,56.8511,56.8511,3800.0
2005-08-02 12:55:00,72.68,72.71,72.65,72.69,17200.0,56.859,56.8824,56.8355,56.8668,17200.0
2005-08-02 13:00:00,72.63,72.64,72.57,72.57,1900.0,56.8198,56.8277,56.7729,56.7729,1900.0
2005-08-02 13:05:00,72.58,72.58,72.58,72.58,900.0,56.7807,56.7807,56.7807,56.7807,900.0
2005-08-02 13:10:00,72.57,72.58,72.57,72.57,600.0,56.7729,56.7807,56.7729,56.7729,600.0
2005-08-02 13:15:00,72.56,72.57,72.47,72.47,17900.0,56.7651,56.7729,56.6947,56.6947,17900.0
2005-08-02 13:20:00,72.48,72.49,72.44,72.44,2400.0,56.7025,56.7103,56.6712,56.6712,2400.0
2005-08-02 13:25:00,72.46,72.48,72.46,72.48,1700.0,56.6868,56.7025,56.6868,56.7025,1700.0
2005-08-02 13:30:00,72.48,72.48,72.47,72.48,2000.0,56.7025,56.7025,56.6947,56.7025,2000.0
2005-08-02 13:35:00,72.48,72.49,72.47,72.47,2800.0,56.7025,56.7103,56.6947,56.6947,2800.0
2005-08-02 13:40:00,72.48,72.48,72.47,72.47,24500.0,56.7025,56.7025,56.6947,56.6947,24500.0
2005-08-02 13:45:00,72.46,72.46,72.4,72.4,1000.0,56.6868,56.6868,56.6399,56.6399,1000.0
2005-08-02 13:50:00,72.37,72.38,72.26,72.28,5800.0,56.6164,56.6243,56.5304,56.546,5800.0
2005-08-02 13:55:00,72.28,72.29,72.28,72.28,1200.0,56.546,56.5539,56.546,56.546,1200.0
2005-08-02 14:00:00,72.28,72.28,72.2,72.24,15200.0,56.546,56.546,56.4834,56.5147,15200.0
2005-08-02 14:05:00,72.23,72.23,72.21,72.22,2500.0,56.5069,56.5069,56.4913,56.4991,2500.0
2005-08-02 14:10:00,72.22,72.24,72.22,72.24,5200.0,56.4991,56.5147,56.4991,56.5147,5200.0
2005-08-02 14:15:00,72.24,72.24,72.2,72.21,5600.0,56.5147,56.5147,56.4834,56.4913,5600.0
2005-08-02 14:20:00,72.21,72.21,72.2,72.21,6000.0,56.4913,56.4913,56.4834,56.4913,6000.0
2005-08-02 14:25:00,72.21,72.21,72.19,72.19,700.0,56.4913,56.4913,56.4756,56.4756,700.0
2005-08-02 14:30:00,72.19,72.19,72.05,72.05,5600.0,56.4756,56.4756,56.3661,56.3661,5600.0
2005-08-02 14:35:00,72.05,72.05,71.97,71.97,4400.0,56.3661,56.3661,56.3035,56.3035,4400.0
2005-08-02 14:40:00,71.98,72.0,71.98,72.0,6200.0,56.3113,56.327,56.3113,56.327,6200.0
2005-08-02 14:45:00,72.0,72.01,71.99,72.0,12600.0,56.327,56.3348,56.3192,56.327,12600.0
2005-08-02 14:50:00,72.0,72.04,71.99,72.0,11600.0,56.327,56.3583,56.3192,56.327,11600.0
2005-08-02 14:55:00,72.0,72.01,71.99,72.0,10400.0,56.327,56.3348,56.3192,56.327,10400.0
2005-08-02 15:00:00,71.99,72.0,71.98,71.99,4900.0,56.3192,56.327,56.3113,56.3192,4900.0
2005-08-02 15:05:00,71.98,72.0,71.95,71.95,3800.0,56.3113,56.327,56.2879,56.2879,3800.0
2005-08-02 15:10:00,71.96,71.97,71.9,71.93,4500.0,56.2957,56.3035,56.2487,56.2722,4500.0
2005-08-02 15:15:00,71.94,71.99,71.94,71.99,3800.0,56.28,56.3192,56.28,56.3192,3800.0
2005-08-02 15:20:00,71.98,71.99,71.95,71.95,6700.0,56.3113,56.3192,56.2879,56.2879,6700.0
2005-08-02 15:25:00,71.96,71.99,71.95,71.99,3800.0,56.2957,56.3192,56.2879,56.3192,3800.0
2005-08-02 15:30:00,71.99,72.0,71.99,72.0,5800.0,56.3192,56.327,56.3192,56.327,5800.0
2005-08-02 15:35:00,72.0,72.0,71.99,72.0,5300.0,56.327,56.327,56.3192,56.327,5300.0
2005-08-02 15:40:00,71.99,72.0,71.99,72.0,5800.0,56.3192,56.327,56.3192,56.327,5800.0
2005-08-02 15:45:00,72.0,72.0,71.98,72.0,9900.0,56.327,56.327,56.3113,56.327,9900.0
2005-08-02 15:50:00,72.0,72.0,71.93,71.94,17900.0,56.327,56.327,56.2722,56.28,17900.0
2005-08-02 15:55:00,71.95,72.01,71.93,72.01,11600.0,56.2879,56.3348,56.2722,56.3348,11600.0
2005-08-03 09:30:00,72.05,72.05,71.86,71.94,6800.0,56.3661,56.3661,56.2175,56.28,6800.0
2005-08-03 09:35:00,71.84,71.85,71.8,71.81,4000.0,56.2018,56.2096,56.1705,56.1783,4000.0
2005-08-03 09:40:00,71.67,71.8,71.58,71.6,2800.0,56.0688,56.1705,55.9984,56.0141,2800.0
2005-08-03 09:45:00,71.6,71.8,71.55,71.56,7500.0,56.0141,56.1705,55.9749,55.9828,7500.0
2005-08-03 09:50:00,71.58,71.58,71.53,71.56,1400.0,55.9984,55.9984,55.9593,55.9828,1400.0
2005-08-03 09:55:00,71.56,71.65,71.56,71.58,4600.0,55.9828,56.0532,55.9828,55.9984,4600.0
2005-08-03 10:00:00,71.58,71.66,71.47,71.66,4500.0,55.9984,56.061,55.9124,56.061,4500.0
2005-08-03 10:05:00,71.69,71.73,71.64,71.67,7700.0,56.0845,56.1158,56.0453,56.0688,7700.0
2005-08-03 10:10:00,71.67,71.67,71.56,71.63,1200.0,56.0688,56.0688,55.9828,56.0375,1200.0
2005-08-03 10:15:00,71.58,71.58,71.35,71.38,3400.0,55.9984,55.9984,55.8185,55.8419,3400.0
2005-08-03 10:20:00,71.38,71.57,71.38,71.57,2700.0,55.8419,55.9906,55.8419,55.9906,2700.0
2005-08-03 10:25:00,71.55,71.56,71.52,71.52,900.0,55.9749,55.9828,55.9515,55.9515,900.0
2005-08-03 10:30:00,71.53,71.63,71.52,71.55,2900.0,55.9593,56.0375,55.9515,55.9749,2900.0
2005-08-03 10:35:00,71.6,71.64,71.53,71.6,2900.0,56.0141,56.0453,55.9593,56.0141,2900.0
2005-08-03 10:40:00,71.61,71.71,71.61,71.7,2000.0,56.0219,56.1001,56.0219,56.0923,2000.0
2005-08-03 10:45:00,71.73,71.93,71.73,71.89,3800.0,56.1158,56.2722,56.1158,56.2409,3800.0
2005-08-03 10:50:00,71.89,71.89,71.8,71.81,3100.0,56.2409,56.2409,56.1705,56.1783,3100.0
2005-08-03 10:55:00,71.77,71.8,71.63,71.63,3400.0,56.147,56.1705,56.0375,56.0375,3400.0
2005-08-03 11:00:00,71.64,71.64,71.44,71.49,11900.0,56.0453,56.0453,55.8889,55.928,11900.0
2005-08-03 11:05:00,71.47,71.51,71.45,71.48,6000.0,55.9124,55.9436,55.8967,55.9202,6000.0
2005-08-03 11:10:00,71.47,71.52,71.47,71.51,2900.0,55.9124,55.9515,55.9124,55.9436,2900.0
2005-08-03 11:15:00,71.53,71.65,71.53,71.58,4000.0,55.9593,56.0532,55.9593,55.9984,4000.0
2005-08-03 11:20:00,71.56,71.57,71.55,71.55,600.0,55.9828,55.9906,55.9749,55.9749,600.0
2005-08-03 11:25:00,71.56,71.57,71.51,71.55,1400.0,55.9828,55.9906,55.9436,55.9749,1400.0
2005-08-03 11:30:00,71.65,71.65,71.54,71.59,9000.0,56.0532,56.0532,55.9671,56.0062,9000.0
2005-08-03 11:35:00,71.52,71.55,71.47,71.5,3600.0,55.9515,55.9749,55.9124,55.9358,3600.0
2005-08-03 11:40:00,71.51,71.52,71.49,71.5,2800.0,55.9436,55.9515,55.928,55.9358,2800.0
2005-08-03 11:45:00,71.5,71.51,71.45,71.49,3000.0,55.9358,55.9436,55.8967,55.928,3000.0
2005-08-03 11:50:00,71.53,71.53,71.46,71.46,600.0,55.9593,55.9593,55.9045,55.9045,600.0
2005-08-03 11:55:00,71.46,71.47,71.46,71.46,1400.0,55.9045,55.9124,55.9045,55.9045,1400.0
2005-08-03 12:00:00,71.47,71.52,71.46,71.46,1400.0,55.9124,55.9515,55.9045,55.9045,1400.0
2005-08-03 12:05:00,71.47,71.47,71.46,71.46,600.0,55.9124,55.9124,55.9045,55.9045,600.0
2005-08-03 12:10:00,71.47,71.47,71.44,71.44,3100.0,55.9124,55.9124,55.8889,55.8889,3100.0
2005-08-03 12:15:00,71.41,71.41,71.3,71.3,2400.0,55.8654,55.8654,55.7794,55.7794,2400.0
2005-08-03 12:20:00,71.32,71.48,71.31,71.46,1800.0,55.795,55.9202,55.7872,55.9045,1800.0
2005-08-03 12:25:00,71.5,71.54,71.46,71.46,2500.0,55.9358,55.9671,55.9045,55.9045,2500.0
2005-08-03 12:30:00,71.5,71.5,71.48,71.49,1300.0,55.9358,55.9358,55.9202,55.928,1300.0
2005-08-03 12:35:00,71.53,71.54,71.45,71.48,2300.0,55.9593,55.9671,55.8967,55.9202,2300.0
2005-08-03 12:40:00,71.47,71.5,71.42,71.42,1300.0,55.9124,55.9358,55.8732,55.8732,1300.0
2005-08-03 12:45:00,71.45,71.46,71.43,71.46,800.0,55.8967,55.9045,55.8811,55.9045,800.0
2005-08-03 12:50:00,71.51,71.51,71.45,71.45,700.0,55.9436,55.9436,55.8967,55.8967,700.0
2005-08-03 12:55:00,71.45,71.46,71.43,71.43,800.0,55.8967,55.9045,55.8811,55.8811,800.0
2005-08-03 13:00:00,71.4,71.48,71.4,71.48,1500.0,55.8576,55.9202,55.8576,55.9202,1500.0
2005-08-03 13:05:00,71.48,71.48,71.46,71.48,1500.0,55.9202,55.9202,55.9045,55.9202,1500.0
2005-08-03 13:10:00,71.48,71.52,71.45,71.5,3000.0,55.9202,55.9515,55.8967,55.9358,3000.0
2005-08-03 13:15:00,71.5,71.52,71.48,71.48,2700.0,55.9358,55.9515,55.9202,55.9202,2700.0
2005-08-03 13:20:00,71.52,71.52,71.48,71.48,1600.0,55.9515,55.9515,55.9202,55.9202,1600.0
2005-08-03 13:25:00,71.49,71.52,71.49,71.52,900.0,55.928,55.9515,55.928,55.9515,900.0
2005-08-03 13:30:00,71.51,71.51,71.47,71.48,900.0,55.9436,55.9436,55.9124,55.9202,900.0
2005-08-03 13:35:00,71.52,71.52,71.43,71.44,800.0,55.9515,55.9515,55.8811,55.8889,800.0
2005-08-03 13:40:00,71.4,71.4,71.39,71.4,900.0,55.8576,55.8576,55.8498,55.8576,900.0
2005-08-03 13:45:00,71.4,71.5,71.4,71.5,1900.0,55.8576,55.9358,55.8576,55.9358,1900.0
2005-08-03 13:50:00,71.47,71.51,71.45,71.5,1200.0,55.9124,55.9436,55.8967,55.9358,1200.0
2005-08-03 13:55:00,71.49,71.49,71.4,71.4,900.0,55.928,55.928,55.8576,55.8576,900.0
2005-08-03 14:00:00,71.4,71.42,71.4,71.42,200.0,55.8576,55.8732,55.8576,55.8732,200.0
2005-08-03 14:05:00,71.4,71.44,71.36,71.44,1100.0,55.8576,55.8889,55.8263,55.8889,1100.0
2005-08-03 14:10:00,71.42,71.45,71.38,71.45,4600.0,55.8732,55.8967,55.8419,55.8967,4600.0
2005-08-03 14:15:00,71.46,71.49,71.46,71.49,1400.0,55.9045,55.928,55.9045,55.928,1400.0
2005-08-03 14:20:00,71.47,71.48,71.42,71.42,2200.0,55.9124,55.9202,55.8732,55.8732,2200.0
2005-08-03 14:25:00,71.42,71.43,71.41,71.42,1200.0,55.8732,55.8811,55.8654,55.8732,1200.0
2005-08-03 14:30:00,71.42,71.44,71.4,71.4,1800.0,55.8732,55.8889,55.8576,55.8576,1800.0
2005-08-03 14:35:00,71.4,71.46,71.4,71.42,2100.0,55.8576,55.9045,55.8576,55.8732,2100.0
2005-08-03 14:40:00,71.42,71.42,71.36,71.37,2300.0,55.8732,55.8732,55.8263,55.8341,2300.0
2005-08-03 14:45:00,71.39,71.43,71.39,71.41,1100.0,55.8498,55.8811,55.8498,55.8654,1100.0
2005-08-03 14:50:00,71.41,71.43,71.35,71.35,1700.0,55.8654,55.8811,55.8185,55.8185,1700.0
2005-08-03 14:55:00,71.35,71.35,71.19,71.23,7600.0,55.8185,55.8185,55.6933,55.7246,7600.0
2005-08-03 15:00:00,71.21,71.24,71.21,71.23,2300.0,55.7089,55.7324,55.7089,55.7246,2300.0
2005-08-03 15:05:00,71.2,71.23,71.2,71.21,1900.0,55.7011,55.7246,55.7011,55.7089,1900.0
2005-08-03 15:10:00,71.2,71.2,71.17,71.2,4400.0,55.7011,55.7011,55.6777,55.7011,4400.0
2005-08-03 15:15:00,71.18,71.21,71.18,71.21,3600.0,55.6855,55.7089,55.6855,55.7089,3600.0
2005-08-03 15:20:00,71.22,71.24,71.21,71.22,2200.0,55.7168,55.7324,55.7089,55.7168,2200.0
2005-08-03 15:25:00,71.22,71.22,71.2,71.2,2600.0,55.7168,55.7168,55.7011,55.7011,2600.0
2005-08-03 15:30:00,71.2,71.22,71.16,71.16,1800.0,55.7011,55.7168,55.6698,55.6698,1800.0
2005-08-03 15:35:00,71.16,71.17,71.09,71.16,4000.0,55.6698,55.6777,55.6151,55.6698,4000.0
2005-08-03 15:40:00,71.16,71.2,71.16,71.19,3300.0,55.6698,55.7011,55.6698,55.6933,3300.0
2005-08-03 15:45:00,71.19,71.2,71.18,71.2,2300.0,55.6933,55.7011,55.6855,55.7011,2300.0
2005-08-03 15:50:00,71.21,71.25,71.19,71.25,3900.0,55.7089,55.7402,55.6933,55.7402,3900.0
2005-08-03 15:55:00,71.22,71.36,71.22,71.27,7200.0,55.7168,55.8263,55.7168,55.7559,7200.0
2005-08-04 09:30:00,71.3,71.3,71.1,71.3,6600.0,55.7794,55.7794,55.6229,55.7794,6600.0
2005-08-04 09:35:00,71.25,71.26,71.1,71.1,3500.0,55.7402,55.7481,55.6229,55.6229,3500.0
2005-08-04 09:40:00,71.05,71.07,71.01,71.04,1400.0,55.5838,55.5994,55.5525,55.576,1400.0
2005-08-04 09:45:00,71.03,71.03,70.75,70.82,4900.0,55.5681,55.5681,55.3491,55.4038,4900.0
2005-08-04 09:50:00,70.87,70.87,70.75,70.75,1800.0,55.443,55.443,55.3491,55.3491,1800.0
2005-08-04 09:55:00,70.8,70.87,70.72,70.84,3700.0,55.3882,55.443,55.3256,55.4195,3700.0
2005-08-04 10:00:00,70.85,70.88,70.79,70.88,7300.0,55.4273,55.4508,55.3804,55.4508,7300.0
2005-08-04 10:05:00,70.87,71.0,70.86,71.0,3500.0,55.443,55.5447,55.4351,55.5447,3500.0
2005-08-04 10:10:00,70.98,70.98,70.82,70.85,1200.0,55.529,55.529,55.4038,55.4273,1200.0
2005-08-04 10:15:00,70.86,70.94,70.83,70.94,1500.0,55.4351,55.4977,55.4117,55.4977,1500.0
2005-08-04 10:20:00,70.84,70.94,70.83,70.88,1800.0,55.4195,55.4977,55.4117,55.4508,1800.0
2005-08-04 10:25:00,70.88,70.88,70.79,70.83,1100.0,55.4508,55.4508,55.3804,55.4117,1100.0
2005-08-04 10:30:00,70.84,70.87,70.77,70.83,3500.0,55.4195,55.443,55.3647,55.4117,3500.0
2005-08-04 10:35:00,70.83,70.94,70.82,70.94,3400.0,55.4117,55.4977,55.4038,55.4977,3400.0
2005-08-04 10:40:00,70.9,70.98,70.9,70.96,1100.0,55.4664,55.529,55.4664,55.5134,1100.0
2005-08-04 10:45:00,70.94,70.95,70.92,70.94,3500.0,55.4977,55.5055,55.4821,55.4977,3500.0
2005-08-04 10:50:00,70.94,71.0,70.94,71.0,1600.0,55.4977,55.5447,55.4977,55.5447,1600.0
2005-08-04 10:55:00,70.95,71.0,70.95,70.98,2800.0,55.5055,55.5447,55.5055,55.529,2800.0
2005-08-04 11:00:00,70.98,71.02,70.98,71.01,11900.0,55.529,55.5603,55.529,55.5525,11900.0
2005-08-04 11:05:00,71.02,71.17,71.02,71.17,2900.0,55.5603,55.6777,55.5603,55.6777,2900.0
2005-08-04 11:10:00,71.24,71.29,71.23,71.25,2700.0,55.7324,55.7715,55.7246,55.7402,2700.0
2005-08-04 11:15:00,71.24,71.25,71.2,71.21,2400.0,55.7324,55.7402,55.7011,55.7089,2400.0
2005-08-04 11:20:00,71.21,71.22,71.21,71.21,1600.0,55.7089,55.7168,55.7089,55.7089,1600.0
2005-08-04 11:25:00,71.2,71.2,71.08,71.1,3300.0,55.7011,55.7011,55.6072,55.6229,3300.0
2005-08-04 11:30:00,71.1,71.1,71.06,71.06,1200.0,55.6229,55.6229,55.5916,55.5916,1200.0
2005-08-04 11:35:00,71.04,71.04,70.92,70.92,3100.0,55.576,55.576,55.4821,55.4821,3100.0
2005-08-04 11:40:00,70.95,70.95,70.72,70.72,3900.0,55.5055,55.5055,55.3256,55.3256,3900.0
2005-08-04 11:45:00,70.69,70.69,70.59,70.59,2500.0,55.3021,55.3021,55.2239,55.2239,2500.0
2005-08-04 11:50:00,70.58,70.66,70.57,70.64,4600.0,55.2161,55.2787,55.2083,55.263,4600.0
2005-08-04 11:55:00,70.64,70.71,70.57,70.57,3600.0,55.263,55.3178,55.2083,55.2083,3600.0
2005-08-04 12:00:00,70.57,70.6,70.57,70.58,3300.0,55.2083,55.2317,55.2083,55.2161,3300.0
2005-08-04 12:05:00,70.54,70.54,70.5,70.5,1400.0,55.1848,55.1848,55.1535,55.1535,1400.0
2005-08-04 12:10:00,70.5,70.51,70.45,70.48,2500.0,55.1535,55.1613,55.1144,55.1379,2500.0
2005-08-04 12:15:00,70.47,70.47,70.43,70.43,1800.0,55.13,55.13,55.0987,55.0987,1800.0
2005-08-04 12:20:00,70.43,70.47,70.43,70.47,4100.0,55.0987,55.13,55.0987,55.13,4100.0
2005-08-04 12:25:00,70.45,70.45,70.3,70.3,5400.0,55.1144,55.1144,54.997,54.997,5400.0
2005-08-04 12:30:00,70.34,70.42,70.34,70.42,3500.0,55.0283,55.0909,55.0283,55.0909,3500.0
2005-08-04 12:35:00,70.44,70.44,70.39,70.42,3300.0,55.1066,55.1066,55.0674,55.0909,3300.0
2005-08-04 12:40:00,70.43,70.43,70.39,70.42,1300.0,55.0987,55.0987,55.0674,55.0909,1300.0
2005-08-04 12:45:00,70.41,70.46,70.41,70.46,3900.0,55.0831,55.1222,55.0831,55.1222,3900.0
2005-08-04 12:50:00,70.48,70.48,70.43,70.45,3200.0,55.1379,55.1379,55.0987,55.1144,3200.0
2005-08-04 12:55:00,70.45,70.46,70.36,70.36,3500.0,55.1144,55.1222,55.044,55.044,3500.0
2005-08-04 13:00:00,70.35,70.47,70.35,70.47,3100.0,55.0362,55.13,55.0362,55.13,3100.0
2005-08-04 13:05:00,70.49,70.63,70.49,70.62,3000.0,55.1457,55.2552,55.1457,55.2474,3000.0
2005-08-04 13:10:00,70.61,70.62,70.6,70.6,1500.0,55.2396,55.2474,55.2317,55.2317,1500.0
2005-08-04 13:15:00,70.59,70.6,70.48,70.48,1800.0,55.2239,55.2317,55.1379,55.1379,1800.0
2005-08-04 13:20:00,70.48,70.49,70.46,70.47,3300.0,55.1379,55.1457,55.1222,55.13,3300.0
2005-08-04 13:25:00,70.47,70.63,70.47,70.61,2800.0,55.13,55.2552,55.13,55.2396,2800.0
2005-08-04 13:30:00,70.61,70.62,70.53,70.55,1500.0,55.2396,55.2474,55.177,55.1926,1500.0
2005-08-04 13:35:00,70.58,70.6,70.58,70.59,3000.0,55.2161,55.2317,55.2161,55.2239,3000.0
2005-08-04 13:40:00,70.59,70.59,70.59,70.59,0.0,55.2239,55.2239,55.2239,55.2239,0.0
2005-08-04 13:45:00,70.59,70.59,70.48,70.49,1200.0,55.2239,55.2239,55.1379,55.1457,1200.0
2005-08-04 13:50:00,70.53,70.53,70.45,70.45,1500.0,55.177,55.177,55.1144,55.1144,1500.0
2005-08-04 13:55:00,70.45,70.45,70.45,70.45,1000.0,55.1144,55.1144,55.1144,55.1144,1000.0
2005-08-04 14:00:00,70.45,70.46,70.42,70.46,3300.0,55.1144,55.1222,55.0909,55.1222,3300.0
2005-08-04 14:05:00,70.49,70.52,70.49,70.51,2300.0,55.1457,55.1691,55.1457,55.1613,2300.0
2005-08-04 14:10:00,70.51,70.58,70.5,70.55,1500.0,55.1613,55.2161,55.1535,55.1926,1500.0
2005-08-04 14:15:00,70.57,70.59,70.48,70.48,2100.0,55.2083,55.2239,55.1379,55.1379,2100.0
2005-08-04 14:20:00,70.47,70.5,70.43,70.46,1700.0,55.13,55.1535,55.0987,55.1222,1700.0
2005-08-04 14:25:00,70.46,70.48,70.45,70.48,3300.0,55.1222,55.1379,55.1144,55.1379,3300.0
2005-08-04 14:30:00,70.48,70.58,70.48,70.58,1500.0,55.1379,55.2161,55.1379,55.2161,1500.0
2005-08-04 14:35:00,70.59,70.72,70.59,70.7,3700.0,55.2239,55.3256,55.2239,55.31,3700.0
2005-08-04 14:40:00,70.72,70.73,70.71,70.73,1800.0,55.3256,55.3334,55.3178,55.3334,1800.0
2005-08-04 14:45:00,70.73,70.8,70.71,70.77,5900.0,55.3334,55.3882,55.3178,55.3647,5900.0
2005-08-04 14:50:00,70.78,70.78,70.66,70.69,4000.0,55.3726,55.3726,55.2787,55.3021,4000.0
2005-08-04 14:55:00,70.7,70.75,70.69,70.74,3800.0,55.31,55.3491,55.3021,55.3413,3800.0
2005-08-04 15:00:00,70.72,70.77,70.65,70.77,3200.0,55.3256,55.3647,55.2708,55.3647,3200.0
2005-08-04 15:05:00,70.76,70.87,70.76,70.86,7200.0,55.3569,55.443,55.3569,55.4351,7200.0
2005-08-04 15:10:00,70.86,70.88,70.83,70.83,6500.0,55.4351,55.4508,55.4117,55.4117,6500.0
2005-08-04 15:15:00,70.83,70.84,70.81,70.81,4800.0,55.4117,55.4195,55.396,55.396,4800.0
2005-08-04 15:20:00,70.83,70.88,70.8,70.8,3400.0,55.4117,55.4508,55.3882,55.3882,3400.0
2005-08-04 15:25:00,70.85,70.93,70.8,70.92,1400.0,55.4273,55.4899,55.3882,55.4821,1400.0
2005-08-04 15:30:00,70.92,70.92,70.78,70.8,4400.0,55.4821,55.4821,55.3726,55.3882,4400.0
2005-08-04 15:35:00,70.8,70.81,70.77,70.77,3600.0,55.3882,55.396,55.3647,55.3647,3600.0
2005-08-04 15:40:00,70.78,70.8,70.77,70.78,4600.0,55.3726,55.3882,55.3647,55.3726,4600.0
2005-08-04 15:45:00,70.79,70.8,70.74,70.74,6400.0,55.3804,55.3882,55.3413,55.3413,6400.0
2005-08-04 15:50:00,70.75,70.75,70.73,70.73,6800.0,55.3491,55.3491,55.3334,55.3334,6800.0
2005-08-04 15:55:00,70.74,70.74,70.68,70.68,6200.0,55.3413,55.3413,55.2943,55.2943,6200.0
2005-08-05 09:35:00,70.73,70.79,70.67,70.76,15000.0,55.3334,55.3804,55.2865,55.3569,15000.0
2005-08-05 09:40:00,70.77,71.13,70.76,70.98,13300.0,55.3647,55.6464,55.3569,55.529,13300.0
2005-08-05 09:45:00,70.98,70.99,70.7,70.71,9900.0,55.529,55.5368,55.31,55.3178,9900.0
2005-08-05 09:50:00,70.71,70.71,70.44,70.45,4800.0,55.3178,55.3178,55.1066,55.1144,4800.0
2005-08-05 09:55:00,70.45,70.45,70.34,70.34,4600.0,55.1144,55.1144,55.0283,55.0283,4600.0
2005-08-05 10:00:00,70.25,70.25,70.11,70.11,6500.0,54.9579,54.9579,54.8484,54.8484,6500.0
2005-08-05 10:05:00,70.11,70.11,69.99,69.99,16400.0,54.8484,54.8484,54.7545,54.7545,16400.0
2005-08-05 10:10:00,69.99,70.18,69.99,70.17,7600.0,54.7545,54.9032,54.7545,54.8953,7600.0
2005-08-05 10:15:00,70.11,70.11,70.05,70.06,10900.0,54.8484,54.8484,54.8015,54.8093,10900.0
2005-08-05 10:20:00,70.12,70.14,69.98,69.98,18300.0,54.8562,54.8719,54.7467,54.7467,18300.0
2005-08-05 10:25:00,69.98,70.02,69.9,69.91,6100.0,54.7467,54.778,54.6841,54.6919,6100.0
2005-08-05 10:30:00,69.9,70.0,69.87,69.9,10500.0,54.6841,54.7623,54.6606,54.6841,10500.0
2005-08-05 10:35:00,69.89,69.89,69.7,69.71,8700.0,54.6763,54.6763,54.5276,54.5355,8700.0
2005-08-05 10:40:00,69.71,69.72,69.7,69.71,8400.0,54.5355,54.5433,54.5276,54.5355,8400.0
2005-08-05 10:45:00,69.71,69.71,69.41,69.42,11300.0,54.5355,54.5355,54.3008,54.3086,11300.0
2005-08-05 10:50:00,69.42,69.42,69.2,69.26,12300.0,54.3086,54.3086,54.1365,54.1834,12300.0
2005-08-05 10:55:00,69.18,69.21,68.17,68.99,15600.0,54.1208,54.1443,53.3307,53.9722,15600.0
2005-08-05 11:00:00,69.0,69.27,68.97,69.25,4700.0,53.98,54.1912,53.9566,54.1756,4700.0
2005-08-05 11:05:00,69.17,69.35,69.17,69.35,6500.0,54.113,54.2538,54.113,54.2538,6500.0
2005-08-05 11:10:00,69.35,69.5,69.35,69.39,8100.0,54.2538,54.3712,54.2538,54.2851,8100.0
2005-08-05 11:15:00,69.39,69.44,69.39,69.39,7600.0,54.2851,54.3242,54.2851,54.2851,7600.0
2005-08-05 11:20:00,69.39,69.43,69.39,69.43,2900.0,54.2851,54.3164,54.2851,54.3164,2900.0
2005-08-05 11:25:00,69.45,69.52,69.4,69.41,7900.0,54.3321,54.3868,54.293,54.3008,7900.0
2005-08-05 11:30:00,69.41,69.45,69.4,69.45,6400.0,54.3008,54.3321,54.293,54.3321,6400.0
2005-08-05 11:35:00,69.43,69.43,69.35,69.42,3900.0,54.3164,54.3164,54.2538,54.3086,3900.0
2005-08-05 11:40:00,69.43,69.44,69.36,69.37,3800.0,54.3164,54.3242,54.2617,54.2695,3800.0
2005-08-05 11:45:00,69.36,69.36,69.25,69.26,4600.0,54.2617,54.2617,54.1756,54.1834,4600.0
2005-08-05 11:50:00,69.26,69.26,69.24,69.24,4100.0,54.1834,54.1834,54.1678,54.1678,4100.0
2005-08-05 11:55:00,69.23,69.23,69.11,69.12,3400.0,54.16,54.16,54.0661,54.0739,3400.0
2005-08-05 12:00:00,69.1,69.37,69.1,69.34,7200.0,54.0583,54.2695,54.0583,54.246,7200.0
2005-08-05 12:05:00,69.36,69.45,69.36,69.43,7200.0,54.2617,54.3321,54.2617,54.3164,7200.0
2005-08-05 12:10:00,69.37,69.44,69.36,69.44,1400.0,54.2695,54.3242,54.2617,54.3242,1400.0
2005-08-05 12:15:00,69.44,69.46,69.44,69.45,2100.0,54.3242,54.3399,54.3242,54.3321,2100.0
2005-08-05 12:20:00,69.44,69.46,69.36,69.46,2600.0,54.3242,54.3399,54.2617,54.3399,2600.0
2005-08-05 12:25:00,69.48,69.71,69.48,69.71,4900.0,54.3555,54.5355,54.3555,54.5355,4900.0
2005-08-05 12:30:00,69.72,69.72,69.56,69.61,4700.0,54.5433,54.5433,54.4181,54.4572,4700.0
2005-08-05 12:35:00,69.59,69.59,69.48,69.48,4100.0,54.4416,54.4416,54.3555,54.3555,4100.0
2005-08-05 12:40:00,69.5,69.5,69.47,69.49,6100.0,54.3712,54.3712,54.3477,54.3634,6100.0
2005-08-05 12:45:00,69.45,69.47,69.44,69.47,1600.0,54.3321,54.3477,54.3242,54.3477,1600.0
2005-08-05 12:50:00,69.48,69.65,69.48,69.55,2000.0,54.3555,54.4885,54.3555,54.4103,2000.0
2005-08-05 12:55:00,69.55,69.55,69.49,69.5,1300.0,54.4103,54.4103,54.3634,54.3712,1300.0
2005-08-05 13:00:00,69.49,69.55,69.49,69.52,2600.0,54.3634,54.4103,54.3634,54.3868,2600.0
2005-08-05 13:05:00,69.52,69.55,69.5,69.53,4500.0,54.3868,54.4103,54.3712,54.3947,4500.0
2005-08-05 13:10:00,69.53,69.58,69.53,69.57,5600.0,54.3947,54.4338,54.3947,54.4259,5600.0
2005-08-05 13:15:00,69.58,69.58,69.51,69.51,2700.0,54.4338,54.4338,54.379,54.379,2700.0
2005-08-05 13:20:00,69.51,69.52,69.37,69.37,6700.0,54.379,54.3868,54.2695,54.2695,6700.0
2005-08-05 13:25:00,69.39,69.4,69.34,69.37,11600.0,54.2851,54.293,54.246,54.2695,11600.0
2005-08-05 13:30:00,69.37,69.4,69.37,69.39,3100.0,54.2695,54.293,54.2695,54.2851,3100.0
2005-08-05 13:35:00,69.4,69.44,69.35,69.39,7800.0,54.293,54.3242,54.2538,54.2851,7800.0
2005-08-05 13:40:00,69.4,69.43,69.4,69.41,5700.0,54.293,54.3164,54.293,54.3008,5700.0
2005-08-05 13:45:00,69.4,69.4,69.3,69.33,4500.0,54.293,54.293,54.2147,54.2382,4500.0
2005-08-05 13:50:00,69.34,69.38,69.33,69.36,5100.0,54.246,54.2773,54.2382,54.2617,5100.0
2005-08-05 13:55:00,69.36,69.43,69.36,69.41,6900.0,54.2617,54.3164,54.2617,54.3008,6900.0
2005-08-05 14:00:00,69.4,69.4,69.37,69.4,5100.0,54.293,54.293,54.2695,54.293,5100.0
2005-08-05 14:05:00,69.39,69.4,69.38,69.38,900.0,54.2851,54.293,54.2773,54.2773,900.0
2005-08-05 14:10:00,69.36,69.36,69.26,69.27,3500.0,54.2617,54.2617,54.1834,54.1912,3500.0
2005-08-05 14:15:00,69.24,69.27,69.24,69.26,1900.0,54.1678,54.1912,54.1678,54.1834,1900.0
2005-08-05 14:20:00,69.25,69.27,69.22,69.27,2500.0,54.1756,54.1912,54.1521,54.1912,2500.0
2005-08-05 14:25:00,69.26,69.32,69.26,69.27,800.0,54.1834,54.2304,54.1834,54.1912,800.0
2005-08-05 14:30:00,69.27,69.28,69.22,69.27,5200.0,54.1912,54.1991,54.1521,54.1912,5200.0
2005-08-05 14:35:00,69.33,69.39,69.33,69.37,5200.0,54.2382,54.2851,54.2382,54.2695,5200.0
2005-08-05 14:40:00,69.37,69.39,69.36,69.37,4000.0,54.2695,54.2851,54.2617,54.2695,4000.0
2005-08-05 14:45:00,69.37,69.37,69.31,69.33,5200.0,54.2695,54.2695,54.2225,54.2382,5200.0
2005-08-05 14:50:00,69.32,69.33,69.32,69.33,5000.0,54.2304,54.2382,54.2304,54.2382,5000.0
2005-08-05 14:55:00,69.33,69.34,69.3,69.3,2000.0,54.2382,54.246,54.2147,54.2147,2000.0
2005-08-05 15:00:00,69.31,69.45,69.31,69.44,8000.0,54.2225,54.3321,54.2225,54.3242,8000.0
2005-08-05 15:05:00,69.41,69.44,69.4,69.42,3400.0,54.3008,54.3242,54.293,54.3086,3400.0
2005-08-05 15:10:00,69.42,69.44,69.4,69.4,11100.0,54.3086,54.3242,54.293,54.293,11100.0
2005-08-05 15:15:00,69.41,69.42,69.4,69.4,3900.0,54.3008,54.3086,54.293,54.293,3900.0
2005-08-05 15:20:00,69.41,69.45,69.41,69.43,9500.0,54.3008,54.3321,54.3008,54.3164,9500.0
2005-08-05 15:25:00,69.43,69.51,69.4,69.51,10400.0,54.3164,54.379,54.293,54.379,10400.0
2005-08-05 15:30:00,69.5,69.62,69.46,69.48,12400.0,54.3712,54.4651,54.3399,54.3555,12400.0
2005-08-05 15:35:00,69.48,69.63,69.47,69.57,6900.0,54.3555,54.4729,54.3477,54.4259,6900.0
2005-08-05 15:40:00,69.55,69.64,69.53,69.64,8600.0,54.4103,54.4807,54.3947,54.4807,8600.0
2005-08-05 15:45:00,69.64,69.65,69.58,69.58,7500.0,54.4807,54.4885,54.4338,54.4338,7500.0
2005-08-05 15:50:00,69.58,69.59,69.56,69.56,8900.0,54.4338,54.4416,54.4181,54.4181,8900.0
2005-08-05 15:55:00,69.57,69.6,69.48,69.48,12600.0,54.4259,54.4494,54.3555,54.3555,12600.0
2005-08-08 09:30:00,69.98,70.0,69.86,69.89,5800.0,54.7467,54.7623,54.6528,54.6763,5800.0
2005-08-08 09:35:00,69.88,69.89,69.75,69.76,2900.0,54.6685,54.6763,54.5668,54.5746,2900.0
2005-08-08 09:40:00,69.76,69.8,69.75,69.79,9200.0,54.5746,54.6059,54.5668,54.5981,9200.0
2005-08-08 09:45:00,69.79,69.8,69.69,69.75,4900.0,54.5981,54.6059,54.5198,54.5668,4900.0
2005-08-08 09:50:00,69.76,69.88,69.65,69.8,9900.0,54.5746,54.6685,54.4885,54.6059,9900.0
2005-08-08 09:55:00,69.8,69.99,69.78,69.99,2500.0,54.6059,54.7545,54.5902,54.7545,2500.0
2005-08-08 10:00:00,69.99,70.33,69.92,70.27,12500.0,54.7545,55.0205,54.6998,54.9736,12500.0
2005-08-08 10:05:00,70.26,70.27,70.13,70.13,7800.0,54.9657,54.9736,54.864,54.864,7800.0
2005-08-08 10:10:00,70.1,70.1,69.96,69.96,6600.0,54.8406,54.8406,54.731,54.731,6600.0
2005-08-08 10:15:00,69.94,69.99,69.8,69.96,14900.0,54.7154,54.7545,54.6059,54.731,14900.0
2005-08-08 10:20:00,69.96,69.96,69.82,69.84,3400.0,54.731,54.731,54.6215,54.6372,3400.0
2005-08-08 10:25:00,69.88,69.93,69.83,69.85,4000.0,54.6685,54.7076,54.6293,54.645,4000.0
2005-08-08 10:30:00,69.88,69.89,69.84,69.85,3600.0,54.6685,54.6763,54.6372,54.645,3600.0
2005-08-08 10:35:00,69.84,69.85,69.66,69.7,6000.0,54.6372,54.645,54.4964,54.5276,6000.0
2005-08-08 10:40:00,69.7,69.77,69.7,69.73,5200.0,54.5276,54.5824,54.5276,54.5511,5200.0
2005-08-08 10:45:00,69.73,69.74,69.64,69.65,11200.0,54.5511,54.5589,54.4807,54.4885,11200.0
2005-08-08 10:50:00,69.64,69.65,69.5,69.51,2900.0,54.4807,54.4885,54.3712,54.379,2900.0
2005-08-08 10:55:00,69.51,69.51,69.22,69.22,7800.0,54.379,54.379,54.1521,54.1521,7800.0
2005-08-08 11:00:00,69.22,69.23,69.07,69.14,18800.0,54.1521,54.16,54.0348,54.0895,18800.0
2005-08-08 11:05:00,69.15,69.15,69.12,69.12,15200.0,54.0974,54.0974,54.0739,54.0739,15200.0
2005-08-08 11:10:00,69.12,69.13,69.05,69.06,11600.0,54.0739,54.0817,54.0191,54.027,11600.0
2005-08-08 11:15:00,69.06,69.06,69.05,69.06,9200.0,54.027,54.027,54.0191,54.027,9200.0
2005-08-08 11:20:00,69.06,69.14,69.06,69.13,13100.0,54.027,54.0895,54.027,54.0817,13100.0
2005-08-08 11:25:00,69.13,69.17,69.08,69.15,8200.0,54.0817,54.113,54.0426,54.0974,8200.0
2005-08-08 11:30:00,69.14,69.29,69.14,69.26,10900.0,54.0895,54.2069,54.0895,54.1834,10900.0
2005-08-08 11:35:00,69.26,69.32,69.25,69.32,4000.0,54.1834,54.2304,54.1756,54.2304,4000.0
2005-08-08 11:40:00,69.32,69.32,69.29,69.29,10400.0,54.2304,54.2304,54.2069,54.2069,10400.0
2005-08-08 11:45:00,69.25,69.25,69.19,69.2,9700.0,54.1756,54.1756,54.1287,54.1365,9700.0
2005-08-08 11:50:00,69.2,69.2,69.13,69.15,3800.0,54.1365,54.1365,54.0817,54.0974,3800.0
2005-08-08 11:55:00,69.12,69.19,69.09,69.19,6200.0,54.0739,54.1287,54.0504,54.1287,6200.0
2005-08-08 12:00:00,69.18,69.19,69.16,69.18,9100.0,54.1208,54.1287,54.1052,54.1208,9100.0
2005-08-08 12:05:00,69.18,69.2,69.16,69.18,17300.0,54.1208,54.1365,54.1052,54.1208,17300.0
2005-08-08 12:10:00,69.18,69.22,69.17,69.22,3600.0,54.1208,54.1521,54.113,54.1521,3600.0
2005-08-08 12:15:00,69.19,69.21,69.18,69.19,9700.0,54.1287,54.1443,54.1208,54.1287,9700.0
2005-08-08 12:20:00,69.19,69.2,69.14,69.14,11900.0,54.1287,54.1365,54.0895,54.0895,11900.0
2005-08-08 12:25:00,69.15,69.15,69.14,69.14,2500.0,54.0974,54.0974,54.0895,54.0895,2500.0
2005-08-08 12:30:00,69.14,69.17,69.14,69.17,9400.0,54.0895,54.113,54.0895,54.113,9400.0
2005-08-08 12:35:00,69.17,69.17,69.17,69.17,1200.0,54.113,54.113,54.113,54.113,1200.0
2005-08-08 12:40:00,69.17,69.24,69.16,69.24,17500.0,54.113,54.1678,54.1052,54.1678,17500.0
2005-08-08 12:45:00,69.24,69.26,69.24,69.25,14900.0,54.1678,54.1834,54.1678,54.1756,14900.0
2005-08-08 12:50:00,69.25,69.26,69.23,69.23,4900.0,54.1756,54.1834,54.16,54.16,4900.0
2005-08-08 12:55:00,69.25,69.31,69.25,69.31,6300.0,54.1756,54.2225,54.1756,54.2225,6300.0
2005-08-08 13:00:00,69.3,69.31,69.28,69.31,10500.0,54.2147,54.2225,54.1991,54.2225,10500.0
2005-08-08 13:05:00,69.31,69.31,69.23,69.23,4300.0,54.2225,54.2225,54.16,54.16,4300.0
2005-08-08 13:10:00,69.25,69.31,69.19,69.3,4700.0,54.1756,54.2225,54.1287,54.2147,4700.0
2005-08-08 13:15:00,69.26,69.26,69.22,69.23,3700.0,54.1834,54.1834,54.1521,54.16,3700.0
2005-08-08 13:20:00,69.24,69.24,69.22,69.24,3000.0,54.1678,54.1678,54.1521,54.1678,3000.0
2005-08-08 13:25:00,69.25,69.25,69.23,69.24,2000.0,54.1756,54.1756,54.16,54.1678,2000.0
2005-08-08 13:30:00,69.23,69.24,69.22,69.23,2900.0,54.16,54.1678,54.1521,54.16,2900.0
2005-08-08 13:35:00,69.23,69.26,69.23,69.26,1800.0,54.16,54.1834,54.16,54.1834,1800.0
2005-08-08 13:40:00,69.27,69.32,69.27,69.32,1800.0,54.1912,54.2304,54.1912,54.2304,1800.0
2005-08-08 13:45:00,69.35,69.4,69.32,69.4,7500.0,54.2538,54.293,54.2304,54.293,7500.0
2005-08-08 13:50:00,69.39,69.39,69.33,69.33,3900.0,54.2851,54.2851,54.2382,54.2382,3900.0
2005-08-08 13:55:00,69.31,69.42,69.31,69.4,5600.0,54.2225,54.3086,54.2225,54.293,5600.0
2005-08-08 14:00:00,69.41,69.45,69.4,69.45,4100.0,54.3008,54.3321,54.293,54.3321,4100.0
2005-08-08 14:05:00,69.45,69.56,69.45,69.48,6700.0,54.3321,54.4181,54.3321,54.3555,6700.0
2005-08-08 14:10:00,69.48,69.48,69.28,69.29,4200.0,54.3555,54.3555,54.1991,54.2069,4200.0
2005-08-08 14:15:00,69.25,69.32,69.25,69.3,7100.0,54.1756,54.2304,54.1756,54.2147,7100.0
2005-08-08 14:20:00,69.32,69.36,69.3,69.3,2700.0,54.2304,54.2617,54.2147,54.2147,2700.0
2005-08-08 14:25:00,69.31,69.31,69.25,69.26,7200.0,54.2225,54.2225,54.1756,54.1834,7200.0
2005-08-08 14:30:00,69.25,69.38,69.25,69.36,15100.0,54.1756,54.2773,54.1756,54.2617,15100.0
2005-08-08 14:35:00,69.36,69.41,69.36,69.39,4200.0,54.2617,54.3008,54.2617,54.2851,4200.0
2005-08-08 14:40:00,69.39,69.39,69.33,69.34,3200.0,54.2851,54.2851,54.2382,54.246,3200.0
2005-08-08 14:45:00,69.34,69.36,69.33,69.36,4600.0,54.246,54.2617,54.2382,54.2617,4600.0
2005-08-08 14:50:00,69.37,69.5,69.36,69.5,5800.0,54.2695,54.3712,54.2617,54.3712,5800.0
2005-08-08 14:55:00,69.5,69.57,69.5,69.57,8700.0,54.3712,54.4259,54.3712,54.4259,8700.0
2005-08-08 15:00:00,69.57,69.57,69.53,69.55,9100.0,54.4259,54.4259,54.3947,54.4103,9100.0
2005-08-08 15:05:00,69.55,69.57,69.54,69.55,9300.0,54.4103,54.4259,54.4025,54.4103,9300.0
2005-08-08 15:10:00,69.55,69.74,69.55,69.64,23400.0,54.4103,54.5589,54.4103,54.4807,23400.0
2005-08-08 15:15:00,69.65,69.71,69.58,69.58,13000.0,54.4885,54.5355,54.4338,54.4338,13000.0
2005-08-08 15:20:00,69.59,69.64,69.55,69.55,7400.0,54.4416,54.4807,54.4103,54.4103,7400.0
2005-08-08 15:25:00,69.52,69.52,69.48,69.5,5700.0,54.3868,54.3868,54.3555,54.3712,5700.0
2005-08-08 15:30:00,69.51,69.54,69.49,69.52,11100.0,54.379,54.4025,54.3634,54.3868,11100.0
2005-08-08 15:35:00,69.52,69.57,69.52,69.52,6800.0,54.3868,54.4259,54.3868,54.3868,6800.0
2005-08-08 15:40:00,69.53,69.54,69.52,69.53,6600.0,54.3947,54.4025,54.3868,54.3947,6600.0
2005-08-08 15:45:00,69.52,69.57,69.51,69.52,8800.0,54.3868,54.4259,54.379,54.3868,8800.0
2005-08-08 15:50:00,69.52,69.57,69.5,69.53,11900.0,54.3868,54.4259,54.3712,54.3947,11900.0
2005-08-08 15:55:00,69.54,69.56,69.51,69.51,9700.0,54.4025,54.4181,54.379,54.379,9700.0
2005-08-09 09:30:00,70.25,70.4,70.1,70.16,12800.0,54.9579,55.0753,54.8406,54.8875,12800.0
2005-08-09 09:35:00,70.16,70.6,70.1,70.6,38000.0,54.8875,55.2317,54.8406,55.2317,38000.0
2005-08-09 09:40:00,70.69,70.78,70.64,70.64,3900.0,55.3021,55.3726,55.263,55.263,3900.0
2005-08-09 09:45:00,70.64,70.75,70.55,70.55,1200.0,55.263,55.3491,55.1926,55.1926,1200.0
2005-08-09 09:50:00,70.63,70.72,70.63,70.66,1300.0,55.2552,55.3256,55.2552,55.2787,1300.0
2005-08-09 09:55:00,70.67,70.72,70.64,70.67,9800.0,55.2865,55.3256,55.263,55.2865,9800.0
2005-08-09 10:00:00,70.68,70.68,70.5,70.5,11000.0,55.2943,55.2943,55.1535,55.1535,11000.0
2005-08-09 10:05:00,70.5,70.5,70.22,70.23,3900.0,55.1535,55.1535,54.9345,54.9423,3900.0
2005-08-09 10:10:00,70.23,70.3,70.23,70.29,7100.0,54.9423,54.997,54.9423,54.9892,7100.0
2005-08-09 10:15:00,70.5,70.5,70.38,70.38,14700.0,55.1535,55.1535,55.0596,55.0596,14700.0
2005-08-09 10:20:00,70.3,70.31,70.24,70.24,3600.0,54.997,55.0049,54.9501,54.9501,3600.0
2005-08-09 10:25:00,70.25,70.25,70.23,70.24,4500.0,54.9579,54.9579,54.9423,54.9501,4500.0
2005-08-09 10:30:00,70.24,70.39,70.23,70.39,3200.0,54.9501,55.0674,54.9423,55.0674,3200.0
2005-08-09 10:35:00,70.45,70.45,70.43,70.43,6700.0,55.1144,55.1144,55.0987,55.0987,6700.0
2005-08-09 10:40:00,70.41,70.41,70.33,70.34,3300.0,55.0831,55.0831,55.0205,55.0283,3300.0
2005-08-09 10:45:00,70.34,70.47,70.34,70.45,7900.0,55.0283,55.13,55.0283,55.1144,7900.0
2005-08-09 10:50:00,70.44,70.51,70.4,70.43,17400.0,55.1066,55.1613,55.0753,55.0987,17400.0
2005-08-09 10:55:00,70.38,70.4,70.33,70.33,4900.0,55.0596,55.0753,55.0205,55.0205,4900.0
2005-08-09 11:00:00,70.34,70.35,70.31,70.34,4900.0,55.0283,55.0362,55.0049,55.0283,4900.0
2005-08-09 11:05:00,70.32,70.34,70.32,70.33,2000.0,55.0127,55.0283,55.0127,55.0205,2000.0
2005-08-09 11:10:00,70.34,70.37,70.33,70.36,4300.0,55.0283,55.0518,55.0205,55.044,4300.0
2005-08-09 11:15:00,70.36,70.36,70.34,70.36,1500.0,55.044,55.044,55.0283,55.044,1500.0
2005-08-09 11:20:00,70.36,70.39,70.36,70.39,3400.0,55.044,55.0674,55.044,55.0674,3400.0
2005-08-09 11:25:00,70.4,70.41,70.39,70.39,1000.0,55.0753,55.0831,55.0674,55.0674,1000.0
2005-08-09 11:30:00,70.4,70.45,70.4,70.44,3200.0,55.0753,55.1144,55.0753,55.1066,3200.0
2005-08-09 11:35:00,70.44,70.45,70.42,70.44,26800.0,55.1066,55.1144,55.0909,55.1066,26800.0
2005-08-09 11:40:00,70.44,70.45,70.44,70.44,1200.0,55.1066,55.1144,55.1066,55.1066,1200.0
2005-08-09 11:45:00,70.45,70.45,70.42,70.43,4100.0,55.1144,55.1144,55.0909,55.0987,4100.0
2005-08-09 11:50:00,70.42,70.43,70.38,70.38,2500.0,55.0909,55.0987,55.0596,55.0596,2500.0
2005-08-09 11:55:00,70.38,70.39,70.38,70.38,6400.0,55.0596,55.0674,55.0596,55.0596,6400.0
2005-08-09 12:00:00,70.36,70.39,70.35,70.39,8100.0,55.044,55.0674,55.0362,55.0674,8100.0
2005-08-09 12:05:00,70.38,70.38,70.36,70.37,5000.0,55.0596,55.0596,55.044,55.0518,5000.0
2005-08-09 12:10:00,70.36,70.37,70.36,70.37,3900.0,55.044,55.0518,55.044,55.0518,3900.0
2005-08-09 12:15:00,70.36,70.37,70.36,70.37,1100.0,55.044,55.0518,55.044,55.0518,1100.0
2005-08-09 12:20:00,70.37,70.37,70.36,70.36,2200.0,55.0518,55.0518,55.044,55.044,2200.0
2005-08-09 12:25:00,70.37,70.38,70.37,70.37,1700.0,55.0518,55.0596,55.0518,55.0518,1700.0
2005-08-09 12:30:00,70.37,70.38,70.36,70.38,5100.0,55.0518,55.0596,55.044,55.0596,5100.0
2005-08-09 12:35:00,70.38,70.38,70.37,70.37,1100.0,55.0596,55.0596,55.0518,55.0518,1100.0
2005-08-09 12:40:00,70.37,70.43,70.36,70.41,5700.0,55.0518,55.0987,55.044,55.0831,5700.0
2005-08-09 12:45:00,70.43,70.45,70.41,70.42,2000.0,55.0987,55.1144,55.0831,55.0909,2000.0
2005-08-09 12:50:00,70.42,70.42,70.41,70.42,1100.0,55.0909,55.0909,55.0831,55.0909,1100.0
2005-08-09 12:55:00,70.41,70.41,70.37,70.37,700.0,55.0831,55.0831,55.0518,55.0518,700.0
2005-08-09 13:00:00,70.37,70.4,70.37,70.37,3400.0,55.0518,55.0753,55.0518,55.0518,3400.0
2005-08-09 13:05:00,70.37,70.38,70.37,70.37,1800.0,55.0518,55.0596,55.0518,55.0518,1800.0
2005-08-09 13:10:00,70.37,70.37,70.36,70.36,1300.0,55.0518,55.0518,55.044,55.044,1300.0
2005-08-09 13:15:00,70.36,70.38,70.36,70.38,4800.0,55.044,55.0596,55.044,55.0596,4800.0
2005-08-09 13:20:00,70.37,70.37,70.37,70.37,1900.0,55.0518,55.0518,55.0518,55.0518,1900.0
2005-08-09 13:25:00,70.37,70.37,70.33,70.34,11300.0,55.0518,55.0518,55.0205,55.0283,11300.0
2005-08-09 13:30:00,70.34,70.36,70.33,70.33,9800.0,55.0283,55.044,55.0205,55.0205,9800.0
2005-08-09 13:35:00,70.34,70.34,70.33,70.33,2900.0,55.0283,55.0283,55.0205,55.0205,2900.0
2005-08-09 13:40:00,70.33,70.35,70.33,70.33,2000.0,55.0205,55.0362,55.0205,55.0205,2000.0
2005-08-09 13:45:00,70.34,70.34,70.32,70.32,4300.0,55.0283,55.0283,55.0127,55.0127,4300.0
2005-08-09 13:50:00,70.32,70.32,70.31,70.32,1700.0,55.0127,55.0127,55.0049,55.0127,1700.0
2005-08-09 13:55:00,70.33,70.42,70.31,70.42,1500.0,55.0205,55.0909,55.0049,55.0909,1500.0
2005-08-09 14:00:00,70.4,70.4,70.37,70.37,1700.0,55.0753,55.0753,55.0518,55.0518,1700.0
2005-08-09 14:05:00,70.37,70.38,70.32,70.32,1300.0,55.0518,55.0596,55.0127,55.0127,1300.0
2005-08-09 14:10:00,70.33,70.42,70.33,70.38,6400.0,55.0205,55.0909,55.0205,55.0596,6400.0
2005-08-09 14:15:00,70.39,70.45,70.39,70.43,7000.0,55.0674,55.1144,55.0674,55.0987,7000.0
2005-08-09 14:20:00,70.45,70.45,70.4,70.44,7400.0,55.1144,55.1144,55.0753,55.1066,7400.0
2005-08-09 14:25:00,70.45,70.58,70.45,70.49,22600.0,55.1144,55.2161,55.1144,55.1457,22600.0
2005-08-09 14:30:00,70.5,70.5,70.39,70.39,38000.0,55.1535,55.1535,55.0674,55.0674,38000.0
2005-08-09 14:35:00,70.39,70.48,70.35,70.41,26300.0,55.0674,55.1379,55.0362,55.0831,26300.0
2005-08-09 14:40:00,70.42,70.5,70.21,70.31,14800.0,55.0909,55.1535,54.9266,55.0049,14800.0
2005-08-09 14:45:00,70.33,70.4,70.31,70.4,6200.0,55.0205,55.0753,55.0049,55.0753,6200.0
2005-08-09 14:50:00,70.37,70.42,70.34,70.39,5800.0,55.0518,55.0909,55.0283,55.0674,5800.0
2005-08-09 14:55:00,70.39,70.46,70.37,70.37,10600.0,55.0674,55.1222,55.0518,55.0518,10600.0
2005-08-09 15:00:00,70.36,70.46,70.34,70.38,10300.0,55.044,55.1222,55.0283,55.0596,10300.0
2005-08-09 15:05:00,70.38,70.42,70.35,70.35,11200.0,55.0596,55.0909,55.0362,55.0362,11200.0
2005-08-09 15:10:00,70.35,70.35,70.27,70.28,8600.0,55.0362,55.0362,54.9736,54.9814,8600.0
2005-08-09 15:15:00,70.25,70.26,70.16,70.16,7800.0,54.9579,54.9657,54.8875,54.8875,7800.0
2005-08-09 15:20:00,70.13,70.15,70.03,70.07,11300.0,54.864,54.8797,54.7858,54.8171,11300.0
2005-08-09 15:25:00,70.05,70.1,70.02,70.07,7100.0,54.8015,54.8406,54.778,54.8171,7100.0
2005-08-09 15:30:00,70.08,70.22,70.04,70.18,8400.0,54.8249,54.9345,54.7936,54.9032,8400.0
2005-08-09 15:35:00,70.2,70.26,70.19,70.26,3100.0,54.9188,54.9657,54.911,54.9657,3100.0
2005-08-09 15:40:00,70.26,70.28,70.26,70.27,7000.0,54.9657,54.9814,54.9657,54.9736,7000.0
2005-08-09 15:45:00,70.26,70.27,70.23,70.25,4300.0,54.9657,54.9736,54.9423,54.9579,4300.0
2005-08-09 15:50:00,70.25,70.35,70.25,70.35,10000.0,54.9579,55.0362,54.9579,55.0362,10000.0
2005-08-09 15:55:00,70.35,70.43,70.34,70.37,12800.0,55.0362,55.0987,55.0283,55.0518,12800.0
2005-08-10 09:35:00,70.55,70.94,70.55,70.9,12100.0,55.1926,55.4977,55.1926,55.4664,12100.0
2005-08-10 09:40:00,70.89,70.89,70.76,70.79,8100.0,55.4586,55.4586,55.3569,55.3804,8100.0
2005-08-10 09:45:00,70.8,71.0,70.78,70.99,10400.0,55.3882,55.5447,55.3726,55.5368,10400.0
2005-08-10 09:50:00,71.0,71.11,71.0,71.09,16100.0,55.5447,55.6307,55.5447,55.6151,16100.0
2005-08-10 09:55:00,71.14,71.25,71.12,71.25,13700.0,55.6542,55.7402,55.6385,55.7402,13700.0
2005-08-10 10:00:00,71.28,71.28,71.0,71.04,11600.0,55.7637,55.7637,55.5447,55.576,11600.0
2005-08-10 10:05:00,71.04,71.15,71.03,71.15,5400.0,55.576,55.662,55.5681,55.662,5400.0
2005-08-10 10:10:00,71.1,71.22,71.02,71.02,8000.0,55.6229,55.7168,55.5603,55.5603,8000.0
2005-08-10 10:15:00,71.02,71.06,70.99,71.02,8400.0,55.5603,55.5916,55.5368,55.5603,8400.0
2005-08-10 10:20:00,71.02,71.04,70.99,70.99,9300.0,55.5603,55.576,55.5368,55.5368,9300.0
2005-08-10 10:25:00,71.0,71.01,70.97,70.99,11400.0,55.5447,55.5525,55.5212,55.5368,11400.0
2005-08-10 10:30:00,71.0,71.03,70.95,71.02,10300.0,55.5447,55.5681,55.5055,55.5603,10300.0
2005-08-10 10:35:00,71.02,71.02,70.95,70.95,7300.0,55.5603,55.5603,55.5055,55.5055,7300.0
2005-08-10 10:40:00,70.95,71.0,70.94,70.96,5600.0,55.5055,55.5447,55.4977,55.5134,5600.0
2005-08-10 10:45:00,70.96,71.08,70.93,71.06,5500.0,55.5134,55.6072,55.4899,55.5916,5500.0
2005-08-10 10:50:00,71.08,71.13,71.01,71.01,8500.0,55.6072,55.6464,55.5525,55.5525,8500.0
2005-08-10 10:55:00,70.99,70.99,70.94,70.94,3000.0,55.5368,55.5368,55.4977,55.4977,3000.0
2005-08-10 11:00:00,70.92,70.92,70.91,70.91,2100.0,55.4821,55.4821,55.4743,55.4743,2100.0
2005-08-10 11:05:00,70.9,70.9,70.88,70.89,2700.0,55.4664,55.4664,55.4508,55.4586,2700.0
2005-08-10 11:10:00,70.88,71.05,70.88,71.05,3900.0,55.4508,55.5838,55.4508,55.5838,3900.0
2005-08-10 11:15:00,71.03,71.03,70.98,70.98,2200.0,55.5681,55.5681,55.529,55.529,2200.0
2005-08-10 11:20:00,71.0,71.09,71.0,71.0,4300.0,55.5447,55.6151,55.5447,55.5447,4300.0
2005-08-10 11:25:00,71.02,71.02,70.97,70.97,1400.0,55.5603,55.5603,55.5212,55.5212,1400.0
2005-08-10 11:30:00,70.98,71.04,70.98,71.0,2400.0,55.529,55.576,55.529,55.5447,2400.0
2005-08-10 11:35:00,70.99,70.99,70.99,70.99,400.0,55.5368,55.5368,55.5368,55.5368,400.0
2005-08-10 11:40:00,70.99,71.0,70.92,70.92,3100.0,55.5368,55.5447,55.4821,55.4821,3100.0
2005-08-10 11:45:00,70.92,70.92,70.91,70.92,2000.0,55.4821,55.4821,55.4743,55.4821,2000.0
2005-08-10 11:50:00,70.91,70.98,70.9,70.9,2300.0,55.4743,55.529,55.4664,55.4664,2300.0
2005-08-10 11:55:00,70.9,70.91,70.9,70.91,1300.0,55.4664,55.4743,55.4664,55.4743,1300.0
2005-08-10 12:00:00,70.91,70.97,70.91,70.93,1800.0,55.4743,55.5212,55.4743,55.4899,1800.0
2005-08-10 12:05:00,70.9,70.9,70.85,70.85,1100.0,55.4664,55.4664,55.4273,55.4273,1100.0
2005-08-10 12:10:00,70.85,70.86,70.85,70.86,1700.0,55.4273,55.4351,55.4273,55.4351,1700.0
2005-08-10 12:15:00,70.86,70.87,70.86,70.87,1800.0,55.4351,55.443,55.4351,55.443,1800.0
2005-08-10 12:20:00,70.84,70.84,70.83,70.83,400.0,55.4195,55.4195,55.4117,55.4117,400.0
2005-08-10 12:25:00,70.83,70.83,70.8,70.8,1700.0,55.4117,55.4117,55.3882,55.3882,1700.0
2005-08-10 12:30:00,70.8,70.81,70.72,70.72,4600.0,55.3882,55.396,55.3256,55.3256,4600.0
2005-08-10 12:35:00,70.72,70.72,70.58,70.58,11500.0,55.3256,55.3256,55.2161,55.2161,11500.0
2005-08-10 12:40:00,70.58,70.58,70.44,70.44,12100.0,55.2161,55.2161,55.1066,55.1066,12100.0
2005-08-10 12:45:00,70.44,70.45,70.41,70.45,9300.0,55.1066,55.1144,55.0831,55.1144,9300.0
2005-08-10 12:50:00,70.46,70.46,70.46,70.46,3400.0,55.1222,55.1222,55.1222,55.1222,3400.0
2005-08-10 12:55:00,70.46,70.46,70.44,70.44,1300.0,55.1222,55.1222,55.1066,55.1066,1300.0
2005-08-10 13:00:00,70.44,70.45,70.41,70.42,53900.0,55.1066,55.1144,55.0831,55.0909,53900.0
2005-08-10 13:05:00,70.4,70.5,70.4,70.45,9000.0,55.0753,55.1535,55.0753,55.1144,9000.0
2005-08-10 13:10:00,70.47,70.47,70.45,70.45,1200.0,55.13,55.13,55.1144,55.1144,1200.0
2005-08-10 13:15:00,70.45,70.48,70.4,70.48,2400.0,55.1144,55.1379,55.0753,55.1379,2400.0
2005-08-10 13:20:00,70.49,70.49,70.42,70.42,700.0,55.1457,55.1457,55.0909,55.0909,700.0
2005-08-10 13:25:00,70.41,70.45,70.38,70.45,1900.0,55.0831,55.1144,55.0596,55.1144,1900.0
2005-08-10 13:30:00,70.44,70.44,70.41,70.44,1500.0,55.1066,55.1066,55.0831,55.1066,1500.0
2005-08-10 13:35:00,70.46,70.55,70.46,70.47,800.0,55.1222,55.1926,55.1222,55.13,800.0
2005-08-10 13:40:00,70.47,70.47,70.37,70.39,1000.0,55.13,55.13,55.0518,55.0674,1000.0
2005-08-10 13:45:00,70.38,70.39,70.36,70.37,1800.0,55.0596,55.0674,55.044,55.0518,1800.0
2005-08-10 13:50:00,70.38,70.45,70.33,70.33,1800.0,55.0596,55.1144,55.0205,55.0205,1800.0
2005-08-10 13:55:00,70.33,70.33,70.11,70.14,7600.0,55.0205,55.0205,54.8484,54.8719,7600.0
2005-08-10 14:00:00,70.14,70.15,70.02,70.02,4500.0,54.8719,54.8797,54.778,54.778,4500.0
2005-08-10 14:05:00,70.02,70.04,70.01,70.01,2700.0,54.778,54.7936,54.7702,54.7702,2700.0
2005-08-10 14:10:00,70.01,70.03,70.01,70.03,7700.0,54.7702,54.7858,54.7702,54.7858,7700.0
2005-08-10 14:15:00,70.03,70.08,70.01,70.01,4100.0,54.7858,54.8249,54.7702,54.7702,4100.0
2005-08-10 14:20:00,70.03,70.04,70.0,70.0,9000.0,54.7858,54.7936,54.7623,54.7623,9000.0
2005-08-10 14:25:00,70.0,70.05,70.0,70.03,12500.0,54.7623,54.8015,54.7623,54.7858,12500.0
2005-08-10 14:30:00,70.06,70.06,70.03,70.04,2300.0,54.8093,54.8093,54.7858,54.7936,2300.0
2005-08-10 14:35:00,70.04,70.04,70.03,70.03,1200.0,54.7936,54.7936,54.7858,54.7858,1200.0
2005-08-10 14:40:00,70.03,70.07,70.01,70.07,2700.0,54.7858,54.8171,54.7702,54.8171,2700.0
2005-08-10 14:45:00,70.05,70.08,70.02,70.02,4400.0,54.8015,54.8249,54.778,54.778,4400.0
2005-08-10 14:50:00,70.01,70.02,70.0,70.01,9100.0,54.7702,54.778,54.7623,54.7702,9100.0
2005-08-10 14:55:00,70.0,70.01,69.99,70.01,6700.0,54.7623,54.7702,54.7545,54.7702,6700.0
2005-08-10 15:00:00,70.01,70.03,69.99,70.0,17500.0,54.7702,54.7858,54.7545,54.7623,17500.0
2005-08-10 15:05:00,69.99,70.0,69.97,70.0,5900.0,54.7545,54.7623,54.7389,54.7623,5900.0
2005-08-10 15:10:00,69.99,69.99,69.92,69.92,7200.0,54.7545,54.7545,54.6998,54.6998,7200.0
2005-08-10 15:15:00,69.91,69.91,69.85,69.87,6900.0,54.6919,54.6919,54.645,54.6606,6900.0
2005-08-10 15:20:00,69.86,69.86,69.85,69.85,3300.0,54.6528,54.6528,54.645,54.645,3300.0
2005-08-10 15:25:00,69.86,69.86,69.74,69.78,9600.0,54.6528,54.6528,54.5589,54.5902,9600.0
2005-08-10 15:30:00,69.76,69.84,69.76,69.81,13000.0,54.5746,54.6372,54.5746,54.6137,13000.0
2005-08-10 15:35:00,69.79,69.85,69.74,69.77,10300.0,54.5981,54.645,54.5589,54.5824,10300.0
2005-08-10 15:40:00,69.82,69.82,69.7,69.71,3000.0,54.6215,54.6215,54.5276,54.5355,3000.0
2005-08-10 15:45:00,69.72,69.88,69.72,69.88,8200.0,54.5433,54.6685,54.5433,54.6685,8200.0
2005-08-10 15:50:00,69.9,70.03,69.89,70.01,12300.0,54.6841,54.7858,54.6763,54.7702,12300.0
2005-08-10 15:55:00,70.01,70.02,69.98,69.99,14100.0,54.7702,54.778,54.7467,54.7545,14100.0
2005-08-11 09:30:00,70.34,70.54,70.34,70.34,5400.0,55.0283,55.1848,55.0283,55.0283,5400.0
2005-08-11 09:35:00,70.11,70.33,70.11,70.33,1300.0,54.8484,55.0205,54.8484,55.0205,1300.0
2005-08-11 09:40:00,70.35,70.48,70.35,70.48,3400.0,55.0362,55.1379,55.0362,55.1379,3400.0
2005-08-11 09:45:00,70.48,70.6,70.4,70.4,3700.0,55.1379,55.2317,55.0753,55.0753,3700.0
2005-08-11 09:50:00,70.4,70.51,70.37,70.39,5600.0,55.0753,55.1613,55.0518,55.0674,5600.0
2005-08-11 09:55:00,70.4,70.44,70.31,70.38,7800.0,55.0753,55.1066,55.0049,55.0596,7800.0
2005-08-11 10:00:00,70.38,70.38,70.38,70.38,100.0,55.0596,55.0596,55.0596,55.0596,100.0
2005-08-11 10:05:00,70.34,70.34,70.28,70.29,2700.0,55.0283,55.0283,54.9814,54.9892,2700.0
2005-08-11 10:10:00,70.25,70.27,70.23,70.23,2200.0,54.9579,54.9736,54.9423,54.9423,2200.0
2005-08-11 10:15:00,70.19,70.21,70.17,70.19,3600.0,54.911,54.9266,54.8953,54.911,3600.0
2005-08-11 10:20:00,70.16,70.3,70.15,70.25,2200.0,54.8875,54.997,54.8797,54.9579,2200.0
2005-08-11 10:25:00,70.29,70.42,70.28,70.42,2300.0,54.9892,55.0909,54.9814,55.0909,2300.0
2005-08-11 10:30:00,70.35,70.35,70.22,70.22,2300.0,55.0362,55.0362,54.9345,54.9345,2300.0
2005-08-11 10:35:00,70.22,70.22,70.16,70.16,4100.0,54.9345,54.9345,54.8875,54.8875,4100.0
2005-08-11 10:40:00,70.15,70.15,70.14,70.14,2100.0,54.8797,54.8797,54.8719,54.8719,2100.0
2005-08-11 10:45:00,70.13,70.28,70.13,70.25,2300.0,54.864,54.9814,54.864,54.9579,2300.0
2005-08-11 10:50:00,70.26,70.34,70.26,70.29,1500.0,54.9657,55.0283,54.9657,54.9892,1500.0
2005-08-11 10:55:00,70.27,70.32,70.23,70.32,1300.0,54.9736,55.0127,54.9423,55.0127,1300.0
2005-08-11 11:00:00,70.31,70.37,70.3,70.36,1800.0,55.0049,55.0518,54.997,55.044,1800.0
2005-08-11 11:05:00,70.36,70.4,70.29,70.32,4600.0,55.044,55.0753,54.9892,55.0127,4600.0
2005-08-11 11:10:00,70.34,70.39,70.3,70.32,1700.0,55.0283,55.0674,54.997,55.0127,1700.0
2005-08-11 11:15:00,70.33,70.38,70.33,70.37,3900.0,55.0205,55.0596,55.0205,55.0518,3900.0
2005-08-11 11:20:00,70.37,70.4,70.37,70.39,1000.0,55.0518,55.0753,55.0518,55.0674,1000.0
2005-08-11 11:25:00,70.39,70.39,70.36,70.37,600.0,55.0674,55.0674,55.044,55.0518,600.0
2005-08-11 11:30:00,70.38,70.38,70.37,70.37,3300.0,55.0596,55.0596,55.0518,55.0518,3300.0
2005-08-11 11:35:00,70.37,70.37,70.32,70.32,900.0,55.0518,55.0518,55.0127,55.0127,900.0
2005-08-11 11:40:00,70.32,70.35,70.32,70.35,1100.0,55.0127,55.0362,55.0127,55.0362,1100.0
2005-08-11 11:45:00,70.38,70.4,70.37,70.38,1600.0,55.0596,55.0753,55.0518,55.0596,1600.0
2005-08-11 11:50:00,70.37,70.38,70.37,70.37,1100.0,55.0518,55.0596,55.0518,55.0518,1100.0
2005-08-11 11:55:00,70.34,70.34,70.29,70.31,900.0,55.0283,55.0283,54.9892,55.0049,900.0
2005-08-11 12:00:00,70.24,70.29,70.24,70.27,2000.0,54.9501,54.9892,54.9501,54.9736,2000.0
2005-08-11 12:05:00,70.27,70.27,70.22,70.22,600.0,54.9736,54.9736,54.9345,54.9345,600.0
2005-08-11 12:10:00,70.19,70.19,70.14,70.14,600.0,54.911,54.911,54.8719,54.8719,600.0
2005-08-11 12:15:00,70.14,70.14,69.96,69.97,3300.0,54.8719,54.8719,54.731,54.7389,3300.0
2005-08-11 12:20:00,69.97,70.0,69.96,69.99,5700.0,54.7389,54.7623,54.731,54.7545,5700.0
2005-08-11 12:25:00,69.97,69.98,69.96,69.96,2200.0,54.7389,54.7467,54.731,54.731,2200.0
2005-08-11 12:30:00,69.96,70.02,69.95,69.99,5000.0,54.731,54.778,54.7232,54.7545,5000.0
2005-08-11 12:35:00,70.0,70.01,69.99,70.01,1600.0,54.7623,54.7702,54.7545,54.7702,1600.0
2005-08-11 12:40:00,70.02,70.03,69.93,69.93,1300.0,54.778,54.7858,54.7076,54.7076,1300.0
2005-08-11 12:45:00,69.97,69.97,69.97,69.97,300.0,54.7389,54.7389,54.7389,54.7389,300.0
2005-08-11 12:50:00,69.97,69.99,69.97,69.98,1000.0,54.7389,54.7545,54.7389,54.7467,1000.0
2005-08-11 12:55:00,69.98,70.0,69.98,69.99,2800.0,54.7467,54.7623,54.7467,54.7545,2800.0
2005-08-11 13:00:00,69.98,70.07,69.98,70.06,2400.0,54.7467,54.8171,54.7467,54.8093,2400.0
2005-08-11 13:05:00,70.05,70.09,70.05,70.09,3400.0,54.8015,54.8328,54.8015,54.8328,3400.0
2005-08-11 13:10:00,70.1,70.1,70.06,70.07,1800.0,54.8406,54.8406,54.8093,54.8171,1800.0
2005-08-11 13:15:00,70.07,70.07,70.03,70.03,3800.0,54.8171,54.8171,54.7858,54.7858,3800.0
2005-08-11 13:20:00,70.01,70.05,70.01,70.04,2500.0,54.7702,54.8015,54.7702,54.7936,2500.0
2005-08-11 13:25:00,70.05,70.15,70.04,70.12,2300.0,54.8015,54.8797,54.7936,54.8562,2300.0
2005-08-11 13:30:00,70.13,70.15,70.08,70.11,1800.0,54.864,54.8797,54.8249,54.8484,1800.0
2005-08-11 13:35:00,70.11,70.11,70.03,70.06,1500.0,54.8484,54.8484,54.7858,54.8093,1500.0
2005-08-11 13:40:00,70.06,70.06,69.99,69.99,1400.0,54.8093,54.8093,54.7545,54.7545,1400.0
2005-08-11 13:45:00,69.99,70.02,69.99,69.99,3200.0,54.7545,54.778,54.7545,54.7545,3200.0
2005-08-11 13:50:00,69.99,70.09,69.99,70.06,1600.0,54.7545,54.8328,54.7545,54.8093,1600.0
2005-08-11 13:55:00,70.06,70.12,70.06,70.12,800.0,54.8093,54.8562,54.8093,54.8562,800.0
2005-08-11 14:00:00,70.13,70.13,70.07,70.1,1400.0,54.864,54.864,54.8171,54.8406,1400.0
2005-08-11 14:05:00,70.11,70.16,70.09,70.16,1000.0,54.8484,54.8875,54.8328,54.8875,1000.0
2005-08-11 14:10:00,70.15,70.15,69.99,69.99,3000.0,54.8797,54.8797,54.7545,54.7545,3000.0
2005-08-11 14:15:00,70.1,70.1,69.99,70.0,4500.0,54.8406,54.8406,54.7545,54.7623,4500.0
2005-08-11 14:20:00,70.0,70.01,69.99,70.01,1500.0,54.7623,54.7702,54.7545,54.7702,1500.0
2005-08-11 14:25:00,70.01,70.04,70.0,70.03,3100.0,54.7702,54.7936,54.7623,54.7858,3100.0
2005-08-11 14:30:00,70.03,70.15,70.03,70.13,3400.0,54.7858,54.8797,54.7858,54.864,3400.0
2005-08-11 14:35:00,70.15,70.16,70.14,70.15,2800.0,54.8797,54.8875,54.8719,54.8797,2800.0
2005-08-11 14:40:00,70.15,70.24,70.15,70.24,1000.0,54.8797,54.9501,54.8797,54.9501,1000.0
2005-08-11 14:45:00,70.29,70.38,70.29,70.35,3500.0,54.9892,55.0596,54.9892,55.0362,3500.0
2005-08-11 14:50:00,70.34,70.38,70.34,70.36,3300.0,55.0283,55.0596,55.0283,55.044,3300.0
2005-08-11 14:55:00,70.35,70.35,70.24,70.25,1700.0,55.0362,55.0362,54.9501,54.9579,1700.0
2005-08-11 15:00:00,70.25,70.25,70.21,70.22,2400.0,54.9579,54.9579,54.9266,54.9345,2400.0
2005-08-11 15:05:00,70.21,70.27,70.19,70.23,2800.0,54.9266,54.9736,54.911,54.9423,2800.0
2005-08-11 15:10:00,70.19,70.28,70.16,70.27,4500.0,54.911,54.9814,54.8875,54.9736,4500.0
2005-08-11 15:15:00,70.27,70.48,70.27,70.48,6100.0,54.9736,55.1379,54.9736,55.1379,6100.0
2005-08-11 15:20:00,70.48,70.48,70.4,70.41,5800.0,55.1379,55.1379,55.0753,55.0831,5800.0
2005-08-11 15:25:00,70.4,70.44,70.37,70.37,8700.0,55.0753,55.1066,55.0518,55.0518,8700.0
2005-08-11 15:30:00,70.37,70.42,70.36,70.39,4100.0,55.0518,55.0909,55.044,55.0674,4100.0
2005-08-11 15:35:00,70.39,70.44,70.37,70.41,6700.0,55.0674,55.1066,55.0518,55.0831,6700.0
2005-08-11 15:40:00,70.37,70.37,70.33,70.33,2800.0,55.0518,55.0518,55.0205,55.0205,2800.0
2005-08-11 15:45:00,70.33,70.33,70.29,70.3,5500.0,55.0205,55.0205,54.9892,54.997,5500.0
2005-08-11 15:50:00,70.3,70.33,70.22,70.27,8200.0,54.997,55.0205,54.9345,54.9736,8200.0
2005-08-11 15:55:00,70.27,70.39,70.27,70.35,10500.0,54.9736,55.0674,54.9736,55.0362,10500.0
2005-08-12 09:30:00,70.26,70.26,70.22,70.22,2800.0,54.9657,54.9657,54.9345,54.9345,2800.0
2005-08-12 09:35:00,70.1,70.15,70.08,70.08,700.0,54.8406,54.8797,54.8249,54.8249,700.0
2005-08-12 09:40:00,70.02,70.02,69.89,69.89,6100.0,54.778,54.778,54.6763,54.6763,6100.0
2005-08-12 09:45:00,69.86,69.87,69.84,69.84,700.0,54.6528,54.6606,54.6372,54.6372,700.0
2005-08-12 09:50:00,69.83,69.99,69.75,69.93,6100.0,54.6293,54.7545,54.5668,54.7076,6100.0
2005-08-12 09:55:00,69.93,69.95,69.85,69.94,4000.0,54.7076,54.7232,54.645,54.7154,4000.0
2005-08-12 10:00:00,69.94,70.22,69.94,70.16,4000.0,54.7154,54.9345,54.7154,54.8875,4000.0
2005-08-12 10:05:00,70.15,70.15,69.86,69.86,900.0,54.8797,54.8797,54.6528,54.6528,900.0
2005-08-12 10:10:00,69.9,70.06,69.9,70.04,2600.0,54.6841,54.8093,54.6841,54.7936,2600.0
2005-08-12 10:15:00,70.05,70.05,69.99,70.01,700.0,54.8015,54.8015,54.7545,54.7702,700.0
2005-08-12 10:20:00,69.99,70.1,69.98,70.02,2600.0,54.7545,54.8406,54.7467,54.778,2600.0
2005-08-12 10:25:00,70.05,70.05,69.94,70.01,3900.0,54.8015,54.8015,54.7154,54.7702,3900.0
2005-08-12 10:30:00,70.0,70.03,69.96,70.01,5100.0,54.7623,54.7858,54.731,54.7702,5100.0
2005-08-12 10:35:00,70.01,70.01,69.94,69.96,5300.0,54.7702,54.7702,54.7154,54.731,5300.0
2005-08-12 10:40:00,69.93,69.93,69.91,69.92,2400.0,54.7076,54.7076,54.6919,54.6998,2400.0
2005-08-12 10:45:00,69.93,69.93,69.88,69.88,3100.0,54.7076,54.7076,54.6685,54.6685,3100.0
2005-08-12 10:50:00,69.84,69.87,69.84,69.86,2600.0,54.6372,54.6606,54.6372,54.6528,2600.0
2005-08-12 10:55:00,69.86,69.86,69.82,69.82,2800.0,54.6528,54.6528,54.6215,54.6215,2800.0
2005-08-12 11:00:00,69.83,70.04,69.83,70.04,1400.0,54.6293,54.7936,54.6293,54.7936,1400.0
2005-08-12 11:05:00,70.08,70.08,69.98,69.99,2800.0,54.8249,54.8249,54.7467,54.7545,2800.0
2005-08-12 11:10:00,69.98,69.98,69.96,69.96,1000.0,54.7467,54.7467,54.731,54.731,1000.0
2005-08-12 11:15:00,69.96,69.96,69.94,69.94,600.0,54.731,54.731,54.7154,54.7154,600.0
2005-08-12 11:20:00,69.94,69.94,69.9,69.9,200.0,54.7154,54.7154,54.6841,54.6841,200.0
2005-08-12 11:25:00,69.92,69.92,69.87,69.87,1200.0,54.6998,54.6998,54.6606,54.6606,1200.0
2005-08-12 11:30:00,69.87,69.93,69.83,69.92,1900.0,54.6606,54.7076,54.6293,54.6998,1900.0
2005-08-12 11:35:00,69.98,69.99,69.96,69.99,600.0,54.7467,54.7545,54.731,54.7545,600.0
2005-08-12 11:40:00,69.99,70.0,69.88,69.88,2200.0,54.7545,54.7623,54.6685,54.6685,2200.0
2005-08-12 11:45:00,69.88,69.88,69.68,69.68,4200.0,54.6685,54.6685,54.512,54.512,4200.0
2005-08-12 11:50:00,69.62,69.62,69.45,69.45,3500.0,54.4651,54.4651,54.3321,54.3321,3500.0
2005-08-12 11:55:00,69.41,69.44,69.31,69.41,7100.0,54.3008,54.3242,54.2225,54.3008,7100.0
2005-08-12 12:00:00,69.44,69.48,69.36,69.36,2700.0,54.3242,54.3555,54.2617,54.2617,2700.0
2005-08-12 12:05:00,69.36,69.39,69.36,69.37,1900.0,54.2617,54.2851,54.2617,54.2695,1900.0
2005-08-12 12:10:00,69.37,69.47,69.37,69.46,2600.0,54.2695,54.3477,54.2695,54.3399,2600.0
2005-08-12 12:15:00,69.45,69.45,69.42,69.42,1500.0,54.3321,54.3321,54.3086,54.3086,1500.0
2005-08-12 12:20:00,69.43,69.43,69.42,69.42,1200.0,54.3164,54.3164,54.3086,54.3086,1200.0
2005-08-12 12:25:00,69.42,69.42,69.36,69.37,1100.0,54.3086,54.3086,54.2617,54.2695,1100.0
2005-08-12 12:30:00,69.32,69.42,69.29,69.42,3200.0,54.2304,54.3086,54.2069,54.3086,3200.0
2005-08-12 12:35:00,69.42,69.48,69.42,69.48,2400.0,54.3086,54.3555,54.3086,54.3555,2400.0
2005-08-12 12:40:00,69.45,69.45,69.4,69.4,600.0,54.3321,54.3321,54.293,54.293,600.0
2005-08-12 12:45:00,69.42,69.42,69.4,69.41,2800.0,54.3086,54.3086,54.293,54.3008,2800.0
2005-08-12 12:50:00,69.41,69.41,69.34,69.34,700.0,54.3008,54.3008,54.246,54.246,700.0
2005-08-12 12:55:00,69.35,69.42,69.35,69.42,2100.0,54.2538,54.3086,54.2538,54.3086,2100.0
2005-08-12 13:00:00,69.42,69.42,69.33,69.37,2100.0,54.3086,54.3086,54.2382,54.2695,2100.0
2005-08-12 13:05:00,69.37,69.38,69.31,69.31,3300.0,54.2695,54.2773,54.2225,54.2225,3300.0
2005-08-12 13:10:00,69.31,69.37,69.31,69.37,3400.0,54.2225,54.2695,54.2225,54.2695,3400.0
2005-08-12 13:15:00,69.37,69.37,69.35,69.36,2000.0,54.2695,54.2695,54.2538,54.2617,2000.0
2005-08-12 13:20:00,69.37,69.37,69.31,69.34,800.0,54.2695,54.2695,54.2225,54.246,800.0
2005-08-12 13:25:00,69.31,69.31,69.28,69.29,1200.0,54.2225,54.2225,54.1991,54.2069,1200.0
2005-08-12 13:30:00,69.3,69.34,69.29,69.3,1800.0,54.2147,54.246,54.2069,54.2147,1800.0
2005-08-12 13:35:00,69.3,69.33,69.3,69.32,1200.0,54.2147,54.2382,54.2147,54.2304,1200.0
2005-08-12 13:40:00,69.3,69.32,69.3,69.3,1200.0,54.2147,54.2304,54.2147,54.2147,1200.0
2005-08-12 13:45:00,69.3,69.31,69.3,69.31,800.0,54.2147,54.2225,54.2147,54.2225,800.0
2005-08-12 13:50:00,69.31,69.35,69.31,69.32,1100.0,54.2225,54.2538,54.2225,54.2304,1100.0
2005-08-12 13:55:00,69.32,69.33,69.32,69.33,900.0,54.2304,54.2382,54.2304,54.2382,900.0
2005-08-12 14:00:00,69.33,69.46,69.33,69.43,2500.0,54.2382,54.3399,54.2382,54.3164,2500.0
2005-08-12 14:05:00,69.43,69.55,69.43,69.49,2200.0,54.3164,54.4103,54.3164,54.3634,2200.0
2005-08-12 14:10:00,69.46,69.51,69.42,69.46,1500.0,54.3399,54.379,54.3086,54.3399,1500.0
2005-08-12 14:15:00,69.52,69.56,69.45,69.45,7300.0,54.3868,54.4181,54.3321,54.3321,7300.0
2005-08-12 14:20:00,69.49,69.66,69.47,69.66,3100.0,54.3634,54.4964,54.3477,54.4964,3100.0
2005-08-12 14:25:00,69.68,69.73,69.64,69.73,5100.0,54.512,54.5511,54.4807,54.5511,5100.0
2005-08-12 14:30:00,69.73,69.73,69.67,69.69,3400.0,54.5511,54.5511,54.5042,54.5198,3400.0
2005-08-12 14:35:00,69.68,69.68,69.66,69.66,2000.0,54.512,54.512,54.4964,54.4964,2000.0
2005-08-12 14:40:00,69.65,69.65,69.61,69.61,2000.0,54.4885,54.4885,54.4572,54.4572,2000.0
2005-08-12 14:45:00,69.59,69.59,69.54,69.56,1500.0,54.4416,54.4416,54.4025,54.4181,1500.0
2005-08-12 14:50:00,69.55,69.55,69.51,69.51,1500.0,54.4103,54.4103,54.379,54.379,1500.0
2005-08-12 14:55:00,69.51,69.61,69.5,69.6,3600.0,54.379,54.4572,54.3712,54.4494,3600.0
2005-08-12 15:00:00,69.62,69.62,69.57,69.62,1300.0,54.4651,54.4651,54.4259,54.4651,1300.0
2005-08-12 15:05:00,69.62,69.66,69.57,69.66,2800.0,54.4651,54.4964,54.4259,54.4964,2800.0
2005-08-12 15:10:00,69.69,69.79,69.69,69.79,3700.0,54.5198,54.5981,54.5198,54.5981,3700.0
2005-08-12 15:15:00,69.82,69.83,69.81,69.81,1700.0,54.6215,54.6293,54.6137,54.6137,1700.0
2005-08-12 15:20:00,69.81,70.0,69.8,69.96,5500.0,54.6137,54.7623,54.6059,54.731,5500.0
2005-08-12 15:25:00,69.96,70.13,69.96,70.07,7800.0,54.731,54.864,54.731,54.8171,7800.0
2005-08-12 15:30:00,70.08,70.08,69.92,69.96,8600.0,54.8249,54.8249,54.6998,54.731,8600.0
2005-08-12 15:35:00,69.94,70.0,69.9,69.96,7800.0,54.7154,54.7623,54.6841,54.731,7800.0
2005-08-12 15:40:00,69.94,69.94,69.85,69.88,5500.0,54.7154,54.7154,54.645,54.6685,5500.0
2005-08-12 15:45:00,69.88,69.88,69.78,69.78,4300.0,54.6685,54.6685,54.5902,54.5902,4300.0
2005-08-12 15:50:00,69.77,69.82,69.75,69.82,5900.0,54.5824,54.6215,54.5668,54.6215,5900.0
2005-08-12 15:55:00,69.82,69.82,69.78,69.81,4700.0,54.6215,54.6215,54.5902,54.6137,4700.0
2005-08-15 09:30:00,69.96,70.2,69.91,69.91,9500.0,54.731,54.9188,54.6919,54.6919,9500.0
2005-08-15 09:35:00,70.09,70.29,69.9,70.23,13300.0,54.8328,54.9892,54.6841,54.9423,13300.0
2005-08-15 09:40:00,70.23,70.23,69.86,69.87,6700.0,54.9423,54.9423,54.6528,54.6606,6700.0
2005-08-15 09:45:00,69.86,70.08,69.86,69.95,2900.0,54.6528,54.8249,54.6528,54.7232,2900.0
2005-08-15 09:50:00,69.9,70.05,69.87,69.99,5800.0,54.6841,54.8015,54.6606,54.7545,5800.0
2005-08-15 09:55:00,69.95,70.01,69.91,70.01,8100.0,54.7232,54.7702,54.6919,54.7702,8100.0
2005-08-15 10:00:00,70.08,70.08,69.92,70.04,5300.0,54.8249,54.8249,54.6998,54.7936,5300.0
2005-08-15 10:05:00,70.03,70.03,69.99,70.0,3100.0,54.7858,54.7858,54.7545,54.7623,3100.0
2005-08-15 10:10:00,70.0,70.0,69.81,69.82,7300.0,54.7623,54.7623,54.6137,54.6215,7300.0
2005-08-15 10:15:00,69.81,69.83,69.81,69.83,2600.0,54.6137,54.6293,54.6137,54.6293,2600.0
2005-08-15 10:20:00,69.85,69.93,69.84,69.88,6100.0,54.645,54.7076,54.6372,54.6685,6100.0
2005-08-15 10:25:00,69.85,69.85,69.7,69.73,5900.0,54.645,54.645,54.5276,54.5511,5900.0
2005-08-15 10:30:00,69.7,69.8,69.7,69.78,6800.0,54.5276,54.6059,54.5276,54.5902,6800.0
2005-08-15 10:35:00,69.78,69.82,69.78,69.81,10500.0,54.5902,54.6215,54.5902,54.6137,10500.0
2005-08-15 10:40:00,69.82,69.88,69.8,69.84,11000.0,54.6215,54.6685,54.6059,54.6372,11000.0
2005-08-15 10:45:00,69.85,69.86,69.65,69.7,3900.0,54.645,54.6528,54.4885,54.5276,3900.0
2005-08-15 10:50:00,69.66,69.66,69.46,69.46,7800.0,54.4964,54.4964,54.3399,54.3399,7800.0
2005-08-15 10:55:00,69.5,69.55,69.49,69.55,5400.0,54.3712,54.4103,54.3634,54.4103,5400.0
2005-08-15 11:00:00,69.55,69.7,69.55,69.69,3400.0,54.4103,54.5276,54.4103,54.5198,3400.0
2005-08-15 11:05:00,69.68,69.76,69.65,69.68,1700.0,54.512,54.5746,54.4885,54.512,1700.0
2005-08-15 11:10:00,69.63,69.64,69.55,69.55,1400.0,54.4729,54.4807,54.4103,54.4103,1400.0
2005-08-15 11:15:00,69.58,69.58,69.52,69.52,2700.0,54.4338,54.4338,54.3868,54.3868,2700.0
2005-08-15 11:20:00,69.51,69.51,69.45,69.47,2800.0,54.379,54.379,54.3321,54.3477,2800.0
2005-08-15 11:25:00,69.47,69.49,69.47,69.48,1300.0,54.3477,54.3634,54.3477,54.3555,1300.0
2005-08-15 11:30:00,69.48,69.48,69.4,69.4,2800.0,54.3555,54.3555,54.293,54.293,2800.0
2005-08-15 11:35:00,69.4,69.56,69.39,69.54,3300.0,54.293,54.4181,54.2851,54.4025,3300.0
2005-08-15 11:40:00,69.55,69.55,69.48,69.48,600.0,54.4103,54.4103,54.3555,54.3555,600.0
2005-08-15 11:45:00,69.5,69.5,69.49,69.5,2000.0,54.3712,54.3712,54.3634,54.3712,2000.0
2005-08-15 11:50:00,69.49,69.55,69.49,69.52,2700.0,54.3634,54.4103,54.3634,54.3868,2700.0
2005-08-15 11:55:00,69.5,69.53,69.5,69.52,1300.0,54.3712,54.3947,54.3712,54.3868,1300.0
2005-08-15 12:00:00,69.49,69.5,69.45,69.5,1600.0,54.3634,54.3712,54.3321,54.3712,1600.0
2005-08-15 12:05:00,69.5,69.58,69.5,69.54,1800.0,54.3712,54.4338,54.3712,54.4025,1800.0
2005-08-15 12:10:00,69.53,69.73,69.53,69.73,2900.0,54.3947,54.5511,54.3947,54.5511,2900.0
2005-08-15 12:15:00,69.77,69.89,69.77,69.79,6100.0,54.5824,54.6763,54.5824,54.5981,6100.0
2005-08-15 12:20:00,69.79,69.79,69.77,69.77,1000.0,54.5981,54.5981,54.5824,54.5824,1000.0
2005-08-15 12:25:00,69.77,69.85,69.77,69.77,6400.0,54.5824,54.645,54.5824,54.5824,6400.0
2005-08-15 12:30:00,69.8,69.86,69.77,69.78,4700.0,54.6059,54.6528,54.5824,54.5902,4700.0
2005-08-15 12:35:00,69.78,69.81,69.78,69.81,3100.0,54.5902,54.6137,54.5902,54.6137,3100.0
2005-08-15 12:40:00,69.81,69.88,69.81,69.83,3400.0,54.6137,54.6685,54.6137,54.6293,3400.0
2005-08-15 12:45:00,69.82,69.82,69.78,69.79,5000.0,54.6215,54.6215,54.5902,54.5981,5000.0
2005-08-15 12:50:00,69.78,69.78,69.7,69.7,2100.0,54.5902,54.5902,54.5276,54.5276,2100.0
2005-08-15 12:55:00,69.7,69.82,69.7,69.8,3200.0,54.5276,54.6215,54.5276,54.6059,3200.0
2005-08-15 13:00:00,69.8,69.85,69.79,69.81,3000.0,54.6059,54.645,54.5981,54.6137,3000.0
2005-08-15 13:05:00,69.82,69.82,69.8,69.8,1400.0,54.6215,54.6215,54.6059,54.6059,1400.0
2005-08-15 13:10:00,69.8,69.81,69.8,69.81,1700.0,54.6059,54.6137,54.6059,54.6137,1700.0
2005-08-15 13:15:00,69.82,69.82,69.81,69.81,4300.0,54.6215,54.6215,54.6137,54.6137,4300.0
2005-08-15 13:20:00,69.81,69.87,69.81,69.87,5500.0,54.6137,54.6606,54.6137,54.6606,5500.0
2005-08-15 13:25:00,69.85,69.95,69.84,69.93,6200.0,54.645,54.7232,54.6372,54.7076,6200.0
2005-08-15 13:30:00,69.92,69.97,69.88,69.97,6200.0,54.6998,54.7389,54.6685,54.7389,6200.0
2005-08-15 13:35:00,69.99,69.99,69.97,69.97,1000.0,54.7545,54.7545,54.7389,54.7389,1000.0
2005-08-15 13:40:00,69.98,69.99,69.93,69.93,1300.0,54.7467,54.7545,54.7076,54.7076,1300.0
2005-08-15 13:45:00,69.91,69.97,69.89,69.97,3600.0,54.6919,54.7389,54.6763,54.7389,3600.0
2005-08-15 13:50:00,69.94,69.96,69.86,69.86,2900.0,54.7154,54.731,54.6528,54.6528,2900.0
2005-08-15 13:55:00,69.8,69.8,69.76,69.8,1000.0,54.6059,54.6059,54.5746,54.6059,1000.0
2005-08-15 14:00:00,69.81,69.85,69.81,69.85,2200.0,54.6137,54.645,54.6137,54.645,2200.0
2005-08-15 14:05:00,69.85,69.85,69.79,69.79,4700.0,54.645,54.645,54.5981,54.5981,4700.0
2005-08-15 14:10:00,69.8,69.8,69.78,69.78,2000.0,54.6059,54.6059,54.5902,54.5902,2000.0
2005-08-15 14:15:00,69.79,69.79,69.72,69.72,1500.0,54.5981,54.5981,54.5433,54.5433,1500.0
2005-08-15 14:20:00,69.72,69.72,69.7,69.7,1100.0,54.5433,54.5433,54.5276,54.5276,1100.0
2005-08-15 14:25:00,69.71,69.79,69.7,69.77,4400.0,54.5355,54.5981,54.5276,54.5824,4400.0
2005-08-15 14:30:00,69.74,69.74,69.71,69.72,2700.0,54.5589,54.5589,54.5355,54.5433,2700.0
2005-08-15 14:35:00,69.72,69.77,69.72,69.77,2500.0,54.5433,54.5824,54.5433,54.5824,2500.0
2005-08-15 14:40:00,69.73,69.73,69.72,69.72,800.0,54.5511,54.5511,54.5433,54.5433,800.0
2005-08-15 14:45:00,69.72,69.72,69.67,69.67,2800.0,54.5433,54.5433,54.5042,54.5042,2800.0
2005-08-15 14:50:00,69.68,69.78,69.67,69.74,3000.0,54.512,54.5902,54.5042,54.5589,3000.0
2005-08-15 14:55:00,69.74,69.77,69.73,69.75,2700.0,54.5589,54.5824,54.5511,54.5668,2700.0
2005-08-15 15:00:00,69.76,69.76,69.67,69.68,4100.0,54.5746,54.5746,54.5042,54.512,4100.0
2005-08-15 15:05:00,69.69,69.7,69.67,69.67,3100.0,54.5198,54.5276,54.5042,54.5042,3100.0
2005-08-15 15:10:00,69.68,69.68,69.66,69.67,3500.0,54.512,54.512,54.4964,54.5042,3500.0
2005-08-15 15:15:00,69.67,69.74,69.67,69.69,3200.0,54.5042,54.5589,54.5042,54.5198,3200.0
2005-08-15 15:20:00,69.69,69.71,69.69,69.71,1400.0,54.5198,54.5355,54.5198,54.5355,1400.0
2005-08-15 15:25:00,69.7,69.7,69.7,69.7,1700.0,54.5276,54.5276,54.5276,54.5276,1700.0
2005-08-15 15:30:00,69.7,69.86,69.69,69.71,6700.0,54.5276,54.6528,54.5198,54.5355,6700.0
2005-08-15 15:35:00,69.71,69.71,69.67,69.67,2400.0,54.5355,54.5355,54.5042,54.5042,2400.0
2005-08-15 15:40:00,69.68,69.8,69.64,69.8,5300.0,54.512,54.6059,54.4807,54.6059,5300.0
2005-08-15 15:45:00,69.8,69.8,69.71,69.71,3000.0,54.6059,54.6059,54.5355,54.5355,3000.0
2005-08-15 15:50:00,69.71,69.71,69.63,69.66,2900.0,54.5355,54.5355,54.4729,54.4964,2900.0
2005-08-15 15:55:00,69.65,69.65,69.56,69.64,7700.0,54.4885,54.4885,54.4181,54.4807,7700.0
2005-08-16 09:30:00,69.63,69.84,69.63,69.83,4700.0,54.4729,54.6372,54.4729,54.6293,4700.0
2005-08-16 09:35:00,69.83,69.84,69.65,69.65,3100.0,54.6293,54.6372,54.4885,54.4885,3100.0
2005-08-16 09:40:00,69.65,69.73,69.63,69.66,7100.0,54.4885,54.5511,54.4729,54.4964,7100.0
2005-08-16 09:45:00,69.7,69.7,69.66,69.7,2000.0,54.5276,54.5276,54.4964,54.5276,2000.0
2005-08-16 09:50:00,69.71,69.71,69.63,69.63,4600.0,54.5355,54.5355,54.4729,54.4729,4600.0
2005-08-16 09:55:00,69.62,69.63,69.56,69.63,5800.0,54.4651,54.4729,54.4181,54.4729,5800.0
2005-08-16 10:00:00,69.63,69.69,69.52,69.62,5900.0,54.4729,54.5198,54.3868,54.4651,5900.0
2005-08-16 10:05:00,69.61,69.69,69.61,69.69,2800.0,54.4572,54.5198,54.4572,54.5198,2800.0
2005-08-16 10:10:00,69.79,69.85,69.63,69.63,11800.0,54.5981,54.645,54.4729,54.4729,11800.0
2005-08-16 10:15:00,69.64,69.72,69.6,69.66,5700.0,54.4807,54.5433,54.4494,54.4964,5700.0
2005-08-16 10:20:00,69.7,69.7,69.59,69.59,3700.0,54.5276,54.5276,54.4416,54.4416,3700.0
2005-08-16 10:25:00,69.59,69.68,69.59,69.67,3300.0,54.4416,54.512,54.4416,54.5042,3300.0
2005-08-16 10:30:00,69.75,69.75,69.69,69.69,3800.0,54.5668,54.5668,54.5198,54.5198,3800.0
2005-08-16 10:35:00,69.72,69.81,69.72,69.79,5700.0,54.5433,54.6137,54.5433,54.5981,5700.0
2005-08-16 10:40:00,69.76,69.76,69.68,69.68,2200.0,54.5746,54.5746,54.512,54.512,2200.0
2005-08-16 10:45:00,69.72,69.72,69.61,69.62,2500.0,54.5433,54.5433,54.4572,54.4651,2500.0
2005-08-16 10:50:00,69.6,69.6,69.48,69.53,13000.0,54.4494,54.4494,54.3555,54.3947,13000.0
2005-08-16 10:55:00,69.53,69.53,69.26,69.26,10400.0,54.3947,54.3947,54.1834,54.1834,10400.0
2005-08-16 11:00:00,69.26,69.33,69.11,69.24,9600.0,54.1834,54.2382,54.0661,54.1678,9600.0
2005-08-16 11:05:00,69.3,69.35,69.25,69.35,7300.0,54.2147,54.2538,54.1756,54.2538,7300.0
2005-08-16 11:10:00,69.34,69.35,69.21,69.25,3700.0,54.246,54.2538,54.1443,54.1756,3700.0
2005-08-16 11:15:00,69.27,69.6,69.27,69.58,8000.0,54.1912,54.4494,54.1912,54.4338,8000.0
2005-08-16 11:20:00,69.6,69.6,69.57,69.58,6200.0,54.4494,54.4494,54.4259,54.4338,6200.0
2005-08-16 11:25:00,69.59,69.63,69.58,69.6,2600.0,54.4416,54.4729,54.4338,54.4494,2600.0
2005-08-16 11:30:00,69.57,69.63,69.53,69.58,5300.0,54.4259,54.4729,54.3947,54.4338,5300.0
2005-08-16 11:35:00,69.59,69.73,69.58,69.71,4300.0,54.4416,54.5511,54.4338,54.5355,4300.0
2005-08-16 11:40:00,69.71,69.75,69.71,69.75,1600.0,54.5355,54.5668,54.5355,54.5668,1600.0
2005-08-16 11:45:00,69.75,69.76,69.69,69.72,3800.0,54.5668,54.5746,54.5198,54.5433,3800.0
2005-08-16 11:50:00,69.72,69.72,69.63,69.63,1800.0,54.5433,54.5433,54.4729,54.4729,1800.0
2005-08-16 11:55:00,69.63,69.63,69.5,69.5,2900.0,54.4729,54.4729,54.3712,54.3712,2900.0
2005-08-16 12:00:00,69.5,69.51,69.33,69.34,7100.0,54.3712,54.379,54.2382,54.246,7100.0
2005-08-16 12:05:00,69.38,69.43,69.36,69.43,1800.0,54.2773,54.3164,54.2617,54.3164,1800.0
2005-08-16 12:10:00,69.45,69.6,69.45,69.6,2700.0,54.3321,54.4494,54.3321,54.4494,2700.0
2005-08-16 12:15:00,69.62,69.66,69.61,69.66,3300.0,54.4651,54.4964,54.4572,54.4964,3300.0
2005-08-16 12:20:00,69.66,69.66,69.59,69.6,4500.0,54.4964,54.4964,54.4416,54.4494,4500.0
2005-08-16 12:25:00,69.6,69.6,69.59,69.59,1300.0,54.4494,54.4494,54.4416,54.4416,1300.0
2005-08-16 12:30:00,69.6,69.64,69.6,69.63,2100.0,54.4494,54.4807,54.4494,54.4729,2100.0
2005-08-16 12:35:00,69.61,69.65,69.61,69.65,1600.0,54.4572,54.4885,54.4572,54.4885,1600.0
2005-08-16 12:40:00,69.66,69.66,69.6,69.62,3200.0,54.4964,54.4964,54.4494,54.4651,3200.0
2005-08-16 12:45:00,69.61,69.61,69.52,69.53,1800.0,54.4572,54.4572,54.3868,54.3947,1800.0
2005-08-16 12:50:00,69.53,69.53,69.51,69.52,2100.0,54.3947,54.3947,54.379,54.3868,2100.0
2005-08-16 12:55:00,69.52,69.57,69.52,69.55,2000.0,54.3868,54.4259,54.3868,54.4103,2000.0
2005-08-16 13:00:00,69.51,69.53,69.51,69.51,1000.0,54.379,54.3947,54.379,54.379,1000.0
2005-08-16 13:05:00,69.52,69.54,69.52,69.54,1400.0,54.3868,54.4025,54.3868,54.4025,1400.0
2005-08-16 13:10:00,69.53,69.54,69.53,69.54,3300.0,54.3947,54.4025,54.3947,54.4025,3300.0
2005-08-16 13:15:00,69.53,69.54,69.53,69.54,1200.0,54.3947,54.4025,54.3947,54.4025,1200.0
2005-08-16 13:20:00,69.55,69.58,69.54,69.58,4000.0,54.4103,54.4338,54.4025,54.4338,4000.0
2005-08-16 13:25:00,69.57,69.57,69.52,69.53,1400.0,54.4259,54.4259,54.3868,54.3947,1400.0
2005-08-16 13:30:00,69.53,69.53,69.52,69.52,600.0,54.3947,54.3947,54.3868,54.3868,600.0
2005-08-16 13:35:00,69.52,69.52,69.45,69.45,2100.0,54.3868,54.3868,54.3321,54.3321,2100.0
2005-08-16 13:40:00,69.45,69.45,69.43,69.43,1600.0,54.3321,54.3321,54.3164,54.3164,1600.0
2005-08-16 13:45:00,69.44,69.45,69.43,69.45,2500.0,54.3242,54.3321,54.3164,54.3321,2500.0
2005-08-16 13:50:00,69.45,69.45,69.44,69.44,1200.0,54.3321,54.3321,54.3242,54.3242,1200.0
2005-08-16 13:55:00,69.41,69.42,69.36,69.36,2100.0,54.3008,54.3086,54.2617,54.2617,2100.0
2005-08-16 14:00:00,69.33,69.34,69.24,69.25,3000.0,54.2382,54.246,54.1678,54.1756,3000.0
2005-08-16 14:05:00,69.25,69.25,69.2,69.21,5100.0,54.1756,54.1756,54.1365,54.1443,5100.0
2005-08-16 14:10:00,69.21,69.22,69.16,69.16,5200.0,54.1443,54.1521,54.1052,54.1052,5200.0
2005-08-16 14:15:00,69.18,69.18,69.05,69.05,2300.0,54.1208,54.1208,54.0191,54.0191,2300.0
2005-08-16 14:20:00,69.05,69.09,69.01,69.08,5100.0,54.0191,54.0504,53.9878,54.0426,5100.0
2005-08-16 14:25:00,69.07,69.08,68.98,69.02,2500.0,54.0348,54.0426,53.9644,53.9957,2500.0
2005-08-16 14:30:00,69.03,69.07,69.03,69.07,1300.0,54.0035,54.0348,54.0035,54.0348,1300.0
2005-08-16 14:35:00,69.07,69.15,69.07,69.15,2700.0,54.0348,54.0974,54.0348,54.0974,2700.0
2005-08-16 14:40:00,69.18,69.38,69.18,69.37,3700.0,54.1208,54.2773,54.1208,54.2695,3700.0
2005-08-16 14:45:00,69.41,69.43,69.31,69.32,2800.0,54.3008,54.3164,54.2225,54.2304,2800.0
2005-08-16 14:50:00,69.31,69.31,69.22,69.27,3100.0,54.2225,54.2225,54.1521,54.1912,3100.0
2005-08-16 14:55:00,69.24,69.31,69.23,69.31,6700.0,54.1678,54.2225,54.16,54.2225,6700.0
2005-08-16 15:00:00,69.3,69.32,69.2,69.22,4200.0,54.2147,54.2304,54.1365,54.1521,4200.0
2005-08-16 15:05:00,69.2,69.25,69.17,69.23,7500.0,54.1365,54.1756,54.113,54.16,7500.0
2005-08-16 15:10:00,69.23,69.23,69.16,69.17,9400.0,54.16,54.16,54.1052,54.113,9400.0
2005-08-16 15:15:00,69.15,69.16,68.89,68.9,11900.0,54.0974,54.1052,53.894,53.9018,11900.0
2005-08-16 15:20:00,68.91,68.91,68.62,68.63,12100.0,53.9096,53.9096,53.6827,53.6906,12100.0
2005-08-16 15:25:00,68.63,68.8,68.62,68.77,14200.0,53.6906,53.8236,53.6827,53.8001,14200.0
2005-08-16 15:30:00,68.78,68.8,68.74,68.76,9600.0,53.8079,53.8236,53.7766,53.7923,9600.0
2005-08-16 15:35:00,68.78,68.82,68.76,68.8,6100.0,53.8079,53.8392,53.7923,53.8236,6100.0
2005-08-16 15:40:00,68.8,68.95,68.79,68.85,8600.0,53.8236,53.9409,53.8157,53.8627,8600.0
2005-08-16 15:45:00,68.9,68.93,68.89,68.9,9700.0,53.9018,53.9253,53.894,53.9018,9700.0
2005-08-16 15:50:00,68.9,68.95,68.86,68.93,4600.0,53.9018,53.9409,53.8705,53.9253,4600.0
2005-08-16 15:55:00,68.93,68.98,68.86,68.86,14900.0,53.9253,53.9644,53.8705,53.8705,14900.0
2005-08-17 09:30:00,68.85,68.86,68.75,68.76,5600.0,53.8627,53.8705,53.7844,53.7923,5600.0
2005-08-17 09:35:00,68.7,68.85,68.5,68.5,5800.0,53.7453,53.8627,53.5889,53.5889,5800.0
2005-08-17 09:40:00,68.45,68.66,68.28,68.66,4800.0,53.5497,53.714,53.4168,53.714,4800.0
2005-08-17 09:45:00,68.65,68.84,68.59,68.84,6200.0,53.7062,53.8549,53.6593,53.8549,6200.0
2005-08-17 09:50:00,68.85,68.85,68.45,68.62,35400.0,53.8627,53.8627,53.5497,53.6827,35400.0
2005-08-17 09:55:00,68.66,68.67,68.57,68.57,6600.0,53.714,53.7219,53.6436,53.6436,6600.0
2005-08-17 10:00:00,68.58,68.58,68.4,68.5,6200.0,53.6514,53.6514,53.5106,53.5889,6200.0
2005-08-17 10:05:00,68.5,68.51,68.46,68.5,3000.0,53.5889,53.5967,53.5576,53.5889,3000.0
2005-08-17 10:10:00,68.49,68.5,68.47,68.48,2000.0,53.581,53.5889,53.5654,53.5732,2000.0
2005-08-17 10:15:00,68.49,68.79,68.49,68.79,4400.0,53.581,53.8157,53.581,53.8157,4400.0
2005-08-17 10:20:00,68.72,68.73,68.65,68.7,1600.0,53.761,53.7688,53.7062,53.7453,1600.0
2005-08-17 10:25:00,68.68,68.69,68.68,68.69,500.0,53.7297,53.7375,53.7297,53.7375,500.0
2005-08-17 10:30:00,68.66,68.72,68.59,68.69,6300.0,53.714,53.761,53.6593,53.7375,6300.0
2005-08-17 10:35:00,68.66,68.7,68.66,68.69,3700.0,53.714,53.7453,53.714,53.7375,3700.0
2005-08-17 10:40:00,68.7,68.85,68.69,68.85,13200.0,53.7453,53.8627,53.7375,53.8627,13200.0
2005-08-17 10:45:00,68.85,69.16,68.85,69.11,12900.0,53.8627,54.1052,53.8627,54.0661,12900.0
2005-08-17 10:50:00,69.07,69.07,68.81,68.89,11000.0,54.0348,54.0348,53.8314,53.894,11000.0
2005-08-17 10:55:00,68.89,68.9,68.77,68.78,6700.0,53.894,53.9018,53.8001,53.8079,6700.0
2005-08-17 11:00:00,68.81,68.89,68.81,68.87,5000.0,53.8314,53.894,53.8314,53.8783,5000.0
2005-08-17 11:05:00,68.86,68.86,68.82,68.84,3000.0,53.8705,53.8705,53.8392,53.8549,3000.0
2005-08-17 11:10:00,68.81,68.84,68.71,68.79,9300.0,53.8314,53.8549,53.7531,53.8157,9300.0
2005-08-17 11:15:00,68.84,68.85,68.83,68.83,2000.0,53.8549,53.8627,53.847,53.847,2000.0
2005-08-17 11:20:00,68.83,68.84,68.68,68.68,4300.0,53.847,53.8549,53.7297,53.7297,4300.0
2005-08-17 11:25:00,68.7,68.7,68.64,68.68,2900.0,53.7453,53.7453,53.6984,53.7297,2900.0
2005-08-17 11:30:00,68.66,68.77,68.66,68.72,4400.0,53.714,53.8001,53.714,53.761,4400.0
2005-08-17 11:35:00,68.73,68.78,68.73,68.78,2700.0,53.7688,53.8079,53.7688,53.8079,2700.0
2005-08-17 11:40:00,68.77,68.77,68.73,68.74,1500.0,53.8001,53.8001,53.7688,53.7766,1500.0
2005-08-17 11:45:00,68.74,68.77,68.71,68.72,43000.0,53.7766,53.8001,53.7531,53.761,43000.0
2005-08-17 11:50:00,68.72,68.78,68.72,68.77,24100.0,53.761,53.8079,53.761,53.8001,24100.0
2005-08-17 11:55:00,68.77,68.98,68.77,68.98,5700.0,53.8001,53.9644,53.8001,53.9644,5700.0
2005-08-17 12:00:00,68.98,68.98,68.88,68.88,3000.0,53.9644,53.9644,53.8861,53.8861,3000.0
2005-08-17 12:05:00,68.89,68.9,68.88,68.88,2300.0,53.894,53.9018,53.8861,53.8861,2300.0
2005-08-17 12:10:00,68.84,68.85,68.75,68.76,2100.0,53.8549,53.8627,53.7844,53.7923,2100.0
2005-08-17 12:15:00,68.76,68.9,68.76,68.89,7800.0,53.7923,53.9018,53.7923,53.894,7800.0
2005-08-17 12:20:00,68.87,68.88,68.87,68.88,1200.0,53.8783,53.8861,53.8783,53.8861,1200.0
2005-08-17 12:25:00,68.88,68.89,68.85,68.86,12100.0,53.8861,53.894,53.8627,53.8705,12100.0
2005-08-17 12:30:00,68.86,68.94,68.86,68.94,5300.0,53.8705,53.9331,53.8705,53.9331,5300.0
2005-08-17 12:35:00,68.98,69.03,68.96,68.96,2400.0,53.9644,54.0035,53.9487,53.9487,2400.0
2005-08-17 12:40:00,68.96,68.96,68.95,68.95,600.0,53.9487,53.9487,53.9409,53.9409,600.0
2005-08-17 12:45:00,68.94,68.94,68.89,68.9,5800.0,53.9331,53.9331,53.894,53.9018,5800.0
2005-08-17 12:50:00,68.9,68.9,68.88,68.88,400.0,53.9018,53.9018,53.8861,53.8861,400.0
2005-08-17 12:55:00,68.87,68.87,68.81,68.81,3300.0,53.8783,53.8783,53.8314,53.8314,3300.0
2005-08-17 13:00:00,68.84,68.89,68.84,68.86,1800.0,53.8549,53.894,53.8549,53.8705,1800.0
2005-08-17 13:05:00,68.85,68.85,68.76,68.8,5400.0,53.8627,53.8627,53.7923,53.8236,5400.0
2005-08-17 13:10:00,68.8,68.86,68.8,68.86,3500.0,53.8236,53.8705,53.8236,53.8705,3500.0
2005-08-17 13:15:00,68.84,68.89,68.84,68.89,2400.0,53.8549,53.894,53.8549,53.894,2400.0
2005-08-17 13:20:00,68.9,68.95,68.9,68.95,4000.0,53.9018,53.9409,53.9018,53.9409,4000.0
2005-08-17 13:25:00,68.95,68.95,68.92,68.92,1500.0,53.9409,53.9409,53.9174,53.9174,1500.0
2005-08-17 13:30:00,68.91,68.91,68.89,68.9,3900.0,53.9096,53.9096,53.894,53.9018,3900.0
2005-08-17 13:35:00,68.9,68.9,68.88,68.88,2000.0,53.9018,53.9018,53.8861,53.8861,2000.0
2005-08-17 13:40:00,68.85,68.85,68.8,68.83,4100.0,53.8627,53.8627,53.8236,53.847,4100.0
2005-08-17 13:45:00,68.8,68.84,68.79,68.84,1400.0,53.8236,53.8549,53.8157,53.8549,1400.0
2005-08-17 13:50:00,68.84,68.85,68.79,68.85,5100.0,53.8549,53.8627,53.8157,53.8627,5100.0
2005-08-17 13:55:00,68.93,69.1,68.93,69.03,7500.0,53.9253,54.0583,53.9253,54.0035,7500.0
2005-08-17 14:00:00,69.04,69.07,69.04,69.05,5700.0,54.0113,54.0348,54.0113,54.0191,5700.0
2005-08-17 14:05:00,69.03,69.06,69.0,69.01,7600.0,54.0035,54.027,53.98,53.9878,7600.0
2005-08-17 14:10:00,69.0,69.0,68.92,68.92,1100.0,53.98,53.98,53.9174,53.9174,1100.0
2005-08-17 14:15:00,68.92,68.94,68.92,68.94,1700.0,53.9174,53.9331,53.9174,53.9331,1700.0
2005-08-17 14:20:00,68.93,68.94,68.9,68.9,5900.0,53.9253,53.9331,53.9018,53.9018,5900.0
2005-08-17 14:25:00,68.93,68.97,68.91,68.91,2600.0,53.9253,53.9566,53.9096,53.9096,2600.0
2005-08-17 14:30:00,68.91,68.91,68.9,68.91,4400.0,53.9096,53.9096,53.9018,53.9096,4400.0
2005-08-17 14:35:00,68.9,68.9,68.88,68.88,1100.0,53.9018,53.9018,53.8861,53.8861,1100.0
2005-08-17 14:40:00,68.86,68.86,68.75,68.78,5700.0,53.8705,53.8705,53.7844,53.8079,5700.0
2005-08-17 14:45:00,68.78,68.92,68.78,68.92,4900.0,53.8079,53.9174,53.8079,53.9174,4900.0
2005-08-17 14:50:00,68.92,68.92,68.81,68.9,8900.0,53.9174,53.9174,53.8314,53.9018,8900.0
2005-08-17 14:55:00,68.86,68.87,68.85,68.86,5200.0,53.8705,53.8783,53.8627,53.8705,5200.0
2005-08-17 15:00:00,68.86,68.88,68.79,68.88,8800.0,53.8705,53.8861,53.8157,53.8861,8800.0
2005-08-17 15:05:00,68.88,69.01,68.86,68.99,12500.0,53.8861,53.9878,53.8705,53.9722,12500.0
2005-08-17 15:10:00,68.98,68.99,68.94,68.99,5100.0,53.9644,53.9722,53.9331,53.9722,5100.0
2005-08-17 15:15:00,68.98,68.99,68.98,68.99,3500.0,53.9644,53.9722,53.9644,53.9722,3500.0
2005-08-17 15:20:00,68.98,68.98,68.95,68.95,3600.0,53.9644,53.9644,53.9409,53.9409,3600.0
2005-08-17 15:25:00,68.95,68.96,68.84,68.85,1800.0,53.9409,53.9487,53.8549,53.8627,1800.0
2005-08-17 15:30:00,68.84,68.85,68.83,68.84,4300.0,53.8549,53.8627,53.847,53.8549,4300.0
2005-08-17 15:35:00,68.85,68.88,68.84,68.88,3900.0,53.8627,53.8861,53.8549,53.8861,3900.0
2005-08-17 15:40:00,68.88,68.89,68.8,68.8,3100.0,53.8861,53.894,53.8236,53.8236,3100.0
2005-08-17 15:45:00,68.79,68.8,68.77,68.78,700.0,53.8157,53.8236,53.8001,53.8079,700.0
2005-08-17 15:50:00,68.78,68.8,68.75,68.76,7500.0,53.8079,53.8236,53.7844,53.7923,7500.0
2005-08-17 15:55:00,68.76,68.85,68.73,68.84,18700.0,53.7923,53.8627,53.7688,53.8549,18700.0
2005-08-18 09:30:00,68.7,68.73,68.7,68.7,2500.0,53.7453,53.7688,53.7453,53.7453,2500.0
2005-08-18 09:35:00,68.68,68.68,68.61,68.61,1000.0,53.7297,53.7297,53.6749,53.6749,1000.0
2005-08-18 09:40:00,68.6,68.6,68.57,68.57,500.0,53.6671,53.6671,53.6436,53.6436,500.0
2005-08-18 09:45:00,68.5,68.7,68.5,68.56,8000.0,53.5889,53.7453,53.5889,53.6358,8000.0
2005-08-18 09:50:00,68.54,68.54,68.46,68.46,4100.0,53.6202,53.6202,53.5576,53.5576,4100.0
2005-08-18 09:55:00,68.46,68.48,68.46,68.48,5600.0,53.5576,53.5732,53.5576,53.5732,5600.0
2005-08-18 10:00:00,68.47,68.47,68.45,68.45,5000.0,53.5654,53.5654,53.5497,53.5497,5000.0
2005-08-18 10:05:00,68.4,68.45,68.34,68.44,4800.0,53.5106,53.5497,53.4637,53.5419,4800.0
2005-08-18 10:10:00,68.4,68.4,68.35,68.35,400.0,53.5106,53.5106,53.4715,53.4715,400.0
2005-08-18 10:15:00,68.34,68.34,68.29,68.32,1700.0,53.4637,53.4637,53.4246,53.448,1700.0
2005-08-18 10:20:00,68.3,68.46,68.3,68.46,2800.0,53.4324,53.5576,53.4324,53.5576,2800.0
2005-08-18 10:25:00,68.46,68.52,68.45,68.5,3600.0,53.5576,53.6045,53.5497,53.5889,3600.0
2005-08-18 10:30:00,68.51,68.8,68.51,68.79,15100.0,53.5967,53.8236,53.5967,53.8157,15100.0
2005-08-18 10:35:00,68.79,68.79,68.71,68.72,3200.0,53.8157,53.8157,53.7531,53.761,3200.0
2005-08-18 10:40:00,68.71,68.72,68.64,68.64,2200.0,53.7531,53.761,53.6984,53.6984,2200.0
2005-08-18 10:45:00,68.54,68.54,68.36,68.36,3600.0,53.6202,53.6202,53.4793,53.4793,3600.0
2005-08-18 10:50:00,68.36,68.36,68.26,68.28,2600.0,53.4793,53.4793,53.4011,53.4168,2600.0
2005-08-18 10:55:00,68.26,68.26,68.21,68.24,3000.0,53.4011,53.4011,53.362,53.3855,3000.0
2005-08-18 11:00:00,68.22,68.22,68.07,68.08,3000.0,53.3698,53.3698,53.2525,53.2603,3000.0
2005-08-18 11:05:00,68.06,68.14,68.05,68.11,6800.0,53.2446,53.3072,53.2368,53.2838,6800.0
2005-08-18 11:10:00,68.05,68.07,68.05,68.06,3200.0,53.2368,53.2525,53.2368,53.2446,3200.0
2005-08-18 11:15:00,68.06,68.19,68.04,68.19,4000.0,53.2446,53.3463,53.229,53.3463,4000.0
2005-08-18 11:20:00,68.15,68.15,68.04,68.09,2900.0,53.3151,53.3151,53.229,53.2681,2900.0
2005-08-18 11:25:00,68.08,68.13,68.05,68.07,5000.0,53.2603,53.2994,53.2368,53.2525,5000.0
2005-08-18 11:30:00,68.07,68.07,68.04,68.04,2200.0,53.2525,53.2525,53.229,53.229,2200.0
2005-08-18 11:35:00,68.04,68.04,68.01,68.02,2800.0,53.229,53.229,53.2055,53.2133,2800.0
2005-08-18 11:40:00,68.02,68.09,68.02,68.04,2300.0,53.2133,53.2681,53.2133,53.229,2300.0
2005-08-18 11:45:00,68.02,68.1,68.02,68.06,2600.0,53.2133,53.2759,53.2133,53.2446,2600.0
2005-08-18 11:50:00,68.05,68.17,68.05,68.12,3600.0,53.2368,53.3307,53.2368,53.2916,3600.0
2005-08-18 11:55:00,68.05,68.13,68.05,68.1,2900.0,53.2368,53.2994,53.2368,53.2759,2900.0
2005-08-18 12:00:00,68.1,68.2,68.1,68.15,6000.0,53.2759,53.3542,53.2759,53.3151,6000.0
2005-08-18 12:05:00,68.13,68.13,68.13,68.13,600.0,53.2994,53.2994,53.2994,53.2994,600.0
2005-08-18 12:10:00,68.13,68.14,68.12,68.12,1300.0,53.2994,53.3072,53.2916,53.2916,1300.0
2005-08-18 12:15:00,68.13,68.17,68.12,68.17,2000.0,53.2994,53.3307,53.2916,53.3307,2000.0
2005-08-18 12:20:00,68.16,68.16,68.15,68.16,2800.0,53.3229,53.3229,53.3151,53.3229,2800.0
2005-08-18 12:25:00,68.16,68.35,68.16,68.35,8100.0,53.3229,53.4715,53.3229,53.4715,8100.0
2005-08-18 12:30:00,68.33,68.33,68.27,68.27,600.0,53.4559,53.4559,53.4089,53.4089,600.0
2005-08-18 12:35:00,68.19,68.2,68.19,68.2,900.0,53.3463,53.3542,53.3463,53.3542,900.0
2005-08-18 12:40:00,68.19,68.19,68.15,68.16,2700.0,53.3463,53.3463,53.3151,53.3229,2700.0
2005-08-18 12:45:00,68.15,68.16,68.15,68.16,2200.0,53.3151,53.3229,53.3151,53.3229,2200.0
2005-08-18 12:50:00,68.15,68.16,68.15,68.16,200.0,53.3151,53.3229,53.3151,53.3229,200.0
2005-08-18 12:55:00,68.16,68.19,68.16,68.17,2500.0,53.3229,53.3463,53.3229,53.3307,2500.0
2005-08-18 13:00:00,68.18,68.2,68.18,68.2,900.0,53.3385,53.3542,53.3385,53.3542,900.0
2005-08-18 13:05:00,68.2,68.27,68.2,68.27,5000.0,53.3542,53.4089,53.3542,53.4089,5000.0
2005-08-18 13:10:00,68.23,68.26,68.23,68.24,700.0,53.3776,53.4011,53.3776,53.3855,700.0
2005-08-18 13:15:00,68.25,68.27,68.24,68.27,2400.0,53.3933,53.4089,53.3855,53.4089,2400.0
2005-08-18 13:20:00,68.27,68.32,68.27,68.32,1700.0,53.4089,53.448,53.4089,53.448,1700.0
2005-08-18 13:25:00,68.31,68.45,68.31,68.45,1500.0,53.4402,53.5497,53.4402,53.5497,1500.0
2005-08-18 13:30:00,68.44,68.57,68.44,68.57,2000.0,53.5419,53.6436,53.5419,53.6436,2000.0
2005-08-18 13:35:00,68.6,68.6,68.4,68.44,8100.0,53.6671,53.6671,53.5106,53.5419,8100.0
2005-08-18 13:40:00,68.44,68.46,68.44,68.46,3000.0,53.5419,53.5576,53.5419,53.5576,3000.0
2005-08-18 13:45:00,68.42,68.44,68.41,68.43,2200.0,53.5263,53.5419,53.5185,53.5341,2200.0
2005-08-18 13:50:00,68.42,68.42,68.35,68.36,1100.0,53.5263,53.5263,53.4715,53.4793,1100.0
2005-08-18 13:55:00,68.35,68.48,68.35,68.48,2300.0,53.4715,53.5732,53.4715,53.5732,2300.0
2005-08-18 14:00:00,68.45,68.46,68.42,68.42,4000.0,53.5497,53.5576,53.5263,53.5263,4000.0
2005-08-18 14:05:00,68.42,68.42,68.34,68.34,1600.0,53.5263,53.5263,53.4637,53.4637,1600.0
2005-08-18 14:10:00,68.35,68.35,68.32,68.34,5300.0,53.4715,53.4715,53.448,53.4637,5300.0
2005-08-18 14:15:00,68.34,68.35,68.32,68.32,20900.0,53.4637,53.4715,53.448,53.448,20900.0
2005-08-18 14:20:00,68.32,68.32,68.32,68.32,7700.0,53.448,53.448,53.448,53.448,7700.0
2005-08-18 14:25:00,68.33,68.33,68.17,68.2,24300.0,53.4559,53.4559,53.3307,53.3542,24300.0
2005-08-18 14:30:00,68.16,68.17,68.16,68.16,1300.0,53.3229,53.3307,53.3229,53.3229,1300.0
2005-08-18 14:35:00,68.19,68.31,68.19,68.22,5800.0,53.3463,53.4402,53.3463,53.3698,5800.0
2005-08-18 14:40:00,68.18,68.18,68.03,68.1,7000.0,53.3385,53.3385,53.2212,53.2759,7000.0
2005-08-18 14:45:00,68.05,68.05,67.92,68.0,9700.0,53.2368,53.2368,53.1351,53.1977,9700.0
2005-08-18 14:50:00,68.0,68.0,67.83,67.89,5600.0,53.1977,53.1977,53.0647,53.1116,5600.0
2005-08-18 14:55:00,67.9,67.93,67.89,67.92,2400.0,53.1195,53.1429,53.1116,53.1351,2400.0
2005-08-18 15:00:00,67.93,67.97,67.92,67.97,4300.0,53.1429,53.1742,53.1351,53.1742,4300.0
2005-08-18 15:05:00,67.97,67.97,67.88,67.91,4000.0,53.1742,53.1742,53.1038,53.1273,4000.0
2005-08-18 15:10:00,67.93,67.97,67.83,67.83,9900.0,53.1429,53.1742,53.0647,53.0647,9900.0
2005-08-18 15:15:00,67.83,67.83,67.75,67.82,5900.0,53.0647,53.0647,53.0021,53.0569,5900.0
2005-08-18 15:20:00,67.82,67.84,67.74,67.84,6200.0,53.0569,53.0725,52.9943,53.0725,6200.0
2005-08-18 15:25:00,67.85,67.89,67.8,67.8,7300.0,53.0804,53.1116,53.0412,53.0412,7300.0
2005-08-18 15:30:00,67.8,67.86,67.74,67.74,11800.0,53.0412,53.0882,52.9943,52.9943,11800.0
2005-08-18 15:35:00,67.74,67.81,67.71,67.81,13900.0,52.9943,53.0491,52.9708,53.0491,13900.0
2005-08-18 15:40:00,67.81,67.83,67.81,67.83,6500.0,53.0491,53.0647,53.0491,53.0647,6500.0
2005-08-18 15:45:00,67.83,67.96,67.83,67.96,8100.0,53.0647,53.1664,53.0647,53.1664,8100.0
2005-08-18 15:50:00,67.96,67.99,67.86,67.89,8600.0,53.1664,53.1899,53.0882,53.1116,8600.0
2005-08-18 15:55:00,67.86,67.87,67.78,67.79,11100.0,53.0882,53.096,53.0256,53.0334,11100.0
2005-08-19 09:30:00,68.28,68.4,68.18,68.18,23500.0,53.4168,53.5106,53.3385,53.3385,23500.0
2005-08-19 09:35:00,68.17,68.17,68.05,68.06,1000.0,53.3307,53.3307,53.2368,53.2446,1000.0
2005-08-19 09:40:00,68.06,68.19,68.01,68.15,3800.0,53.2446,53.3463,53.2055,53.3151,3800.0
2005-08-19 09:45:00,68.17,68.17,67.99,68.0,6100.0,53.3307,53.3307,53.1899,53.1977,6100.0
2005-08-19 09:50:00,68.0,68.0,67.81,67.94,2900.0,53.1977,53.1977,53.0491,53.1508,2900.0
2005-08-19 09:55:00,67.93,67.93,67.93,67.93,500.0,53.1429,53.1429,53.1429,53.1429,500.0
2005-08-19 10:00:00,67.9,68.04,67.83,68.0,4200.0,53.1195,53.229,53.0647,53.1977,4200.0
2005-08-19 10:05:00,67.95,67.96,67.86,67.86,1400.0,53.1586,53.1664,53.0882,53.0882,1400.0
2005-08-19 10:10:00,67.92,67.95,67.86,67.95,5800.0,53.1351,53.1586,53.0882,53.1586,5800.0
2005-08-19 10:15:00,67.94,67.95,67.8,67.8,2800.0,53.1508,53.1586,53.0412,53.0412,2800.0
2005-08-19 10:20:00,67.81,68.03,67.81,67.97,4500.0,53.0491,53.2212,53.0491,53.1742,4500.0
2005-08-19 10:25:00,67.96,67.96,67.86,67.93,6800.0,53.1664,53.1664,53.0882,53.1429,6800.0
2005-08-19 10:30:00,67.93,67.93,67.88,67.88,4200.0,53.1429,53.1429,53.1038,53.1038,4200.0
2005-08-19 10:35:00,67.88,67.89,67.75,67.8,8900.0,53.1038,53.1116,53.0021,53.0412,8900.0
2005-08-19 10:40:00,67.81,67.81,67.75,67.77,8300.0,53.0491,53.0491,53.0021,53.0178,8300.0
2005-08-19 10:45:00,67.78,67.79,67.77,67.79,3500.0,53.0256,53.0334,53.0178,53.0334,3500.0
2005-08-19 10:50:00,67.81,67.81,67.77,67.78,3200.0,53.0491,53.0491,53.0178,53.0256,3200.0
2005-08-19 10:55:00,67.78,67.84,67.73,67.84,3900.0,53.0256,53.0725,52.9865,53.0725,3900.0
2005-08-19 11:00:00,67.84,67.86,67.77,67.77,5200.0,53.0725,53.0882,53.0178,53.0178,5200.0
2005-08-19 11:05:00,67.77,67.86,67.75,67.75,4100.0,53.0178,53.0882,53.0021,53.0021,4100.0
2005-08-19 11:10:00,67.77,67.85,67.75,67.81,4300.0,53.0178,53.0804,53.0021,53.0491,4300.0
2005-08-19 11:15:00,67.81,67.86,67.8,67.84,4200.0,53.0491,53.0882,53.0412,53.0725,4200.0
2005-08-19 11:20:00,67.85,67.91,67.85,67.87,3600.0,53.0804,53.1273,53.0804,53.096,3600.0
2005-08-19 11:25:00,67.87,67.87,67.85,67.86,500.0,53.096,53.096,53.0804,53.0882,500.0
2005-08-19 11:30:00,67.85,67.85,67.79,67.83,3700.0,53.0804,53.0804,53.0334,53.0647,3700.0
2005-08-19 11:35:00,67.83,67.83,67.76,67.78,6300.0,53.0647,53.0647,53.0099,53.0256,6300.0
2005-08-19 11:40:00,67.78,67.8,67.74,67.79,3600.0,53.0256,53.0412,52.9943,53.0334,3600.0
2005-08-19 11:45:00,67.78,67.78,67.74,67.75,8200.0,53.0256,53.0256,52.9943,53.0021,8200.0
2005-08-19 11:50:00,67.75,67.75,67.69,67.69,2600.0,53.0021,53.0021,52.9552,52.9552,2600.0
2005-08-19 11:55:00,67.7,67.7,67.67,67.67,1700.0,52.963,52.963,52.9395,52.9395,1700.0
2005-08-19 12:00:00,67.65,67.66,67.62,67.65,3900.0,52.9239,52.9317,52.9004,52.9239,3900.0
2005-08-19 12:05:00,67.65,67.69,67.65,67.67,4600.0,52.9239,52.9552,52.9239,52.9395,4600.0
2005-08-19 12:10:00,67.68,67.68,67.66,67.68,3500.0,52.9474,52.9474,52.9317,52.9474,3500.0
2005-08-19 12:15:00,67.67,67.67,67.54,67.58,9600.0,52.9395,52.9395,52.8378,52.8691,9600.0
2005-08-19 12:20:00,67.58,67.59,67.51,67.52,4600.0,52.8691,52.877,52.8144,52.8222,4600.0
2005-08-19 12:25:00,67.51,67.51,67.37,67.38,10100.0,52.8144,52.8144,52.7048,52.7127,10100.0
2005-08-19 12:30:00,67.37,67.37,67.05,67.13,14300.0,52.7048,52.7048,52.4545,52.5171,14300.0
2005-08-19 12:35:00,67.16,67.31,67.14,67.31,6200.0,52.5406,52.6579,52.5249,52.6579,6200.0
2005-08-19 12:40:00,67.28,67.28,67.18,67.22,2900.0,52.6344,52.6344,52.5562,52.5875,2900.0
2005-08-19 12:45:00,67.22,67.35,67.22,67.27,3500.0,52.5875,52.6892,52.5875,52.6266,3500.0
2005-08-19 12:50:00,67.27,67.27,67.21,67.25,3700.0,52.6266,52.6266,52.5797,52.611,3700.0
2005-08-19 12:55:00,67.23,67.26,67.2,67.23,1800.0,52.5953,52.6188,52.5718,52.5953,1800.0
2005-08-19 13:00:00,67.24,67.33,67.24,67.31,4500.0,52.6031,52.6735,52.6031,52.6579,4500.0
2005-08-19 13:05:00,67.29,67.35,67.29,67.35,3500.0,52.6423,52.6892,52.6423,52.6892,3500.0
2005-08-19 13:10:00,67.32,67.35,67.32,67.32,2600.0,52.6657,52.6892,52.6657,52.6657,2600.0
2005-08-19 13:15:00,67.32,67.39,67.27,67.39,7200.0,52.6657,52.7205,52.6266,52.7205,7200.0
2005-08-19 13:20:00,67.39,67.47,67.38,67.39,2100.0,52.7205,52.7831,52.7127,52.7205,2100.0
2005-08-19 13:25:00,67.4,67.4,67.35,67.36,1800.0,52.7283,52.7283,52.6892,52.697,1800.0
2005-08-19 13:30:00,67.37,67.39,67.35,67.35,3800.0,52.7048,52.7205,52.6892,52.6892,3800.0
2005-08-19 13:35:00,67.36,67.39,67.36,67.38,2100.0,52.697,52.7205,52.697,52.7127,2100.0
2005-08-19 13:40:00,67.36,67.36,67.21,67.22,14200.0,52.697,52.697,52.5797,52.5875,14200.0
2005-08-19 13:45:00,67.23,67.34,67.22,67.34,1900.0,52.5953,52.6814,52.5875,52.6814,1900.0
2005-08-19 13:50:00,67.33,67.39,67.33,67.39,800.0,52.6735,52.7205,52.6735,52.7205,800.0
2005-08-19 13:55:00,67.41,67.44,67.41,67.43,900.0,52.7361,52.7596,52.7361,52.7518,900.0
2005-08-19 14:00:00,67.43,67.46,67.43,67.46,4800.0,52.7518,52.7753,52.7518,52.7753,4800.0
2005-08-19 14:05:00,67.47,67.51,67.47,67.47,2900.0,52.7831,52.8144,52.7831,52.7831,2900.0
2005-08-19 14:10:00,67.45,67.47,67.43,67.45,2800.0,52.7674,52.7831,52.7518,52.7674,2800.0
2005-08-19 14:15:00,67.47,67.53,67.47,67.5,5500.0,52.7831,52.83,52.7831,52.8065,5500.0
2005-08-19 14:20:00,67.5,67.52,67.5,67.52,3800.0,52.8065,52.8222,52.8065,52.8222,3800.0
2005-08-19 14:25:00,67.52,67.55,67.52,67.54,2000.0,52.8222,52.8457,52.8222,52.8378,2000.0
2005-08-19 14:30:00,67.54,67.6,67.54,67.6,10900.0,52.8378,52.8848,52.8378,52.8848,10900.0
2005-08-19 14:35:00,67.63,67.66,67.62,67.66,2700.0,52.9082,52.9317,52.9004,52.9317,2700.0
2005-08-19 14:40:00,67.65,67.68,67.63,67.68,3700.0,52.9239,52.9474,52.9082,52.9474,3700.0
2005-08-19 14:45:00,67.69,67.69,67.5,67.5,16600.0,52.9552,52.9552,52.8065,52.8065,16600.0
2005-08-19 14:50:00,67.53,67.59,67.5,67.58,6900.0,52.83,52.877,52.8065,52.8691,6900.0
2005-08-19 14:55:00,67.58,67.59,67.57,67.58,2000.0,52.8691,52.877,52.8613,52.8691,2000.0
2005-08-19 15:00:00,67.57,67.59,67.48,67.49,5300.0,52.8613,52.877,52.7909,52.7987,5300.0
2005-08-19 15:05:00,67.49,67.49,67.47,67.48,1800.0,52.7987,52.7987,52.7831,52.7909,1800.0
2005-08-19 15:10:00,67.48,67.57,67.48,67.57,2500.0,52.7909,52.8613,52.7909,52.8613,2500.0
2005-08-19 15:15:00,67.57,67.59,67.57,67.57,1600.0,52.8613,52.877,52.8613,52.8613,1600.0
2005-08-19 15:20:00,67.57,67.57,67.5,67.51,2200.0,52.8613,52.8613,52.8065,52.8144,2200.0
2005-08-19 15:25:00,67.51,67.55,67.51,67.54,1000.0,52.8144,52.8457,52.8144,52.8378,1000.0
2005-08-19 15:30:00,67.54,67.56,67.53,67.54,1800.0,52.8378,52.8535,52.83,52.8378,1800.0
2005-08-19 15:35:00,67.55,67.59,67.54,67.59,1100.0,52.8457,52.877,52.8378,52.877,1100.0
2005-08-19 15:40:00,67.59,67.67,67.59,67.65,3400.0,52.877,52.9395,52.877,52.9239,3400.0
2005-08-19 15:45:00,67.65,67.65,67.62,67.62,2100.0,52.9239,52.9239,52.9004,52.9004,2100.0
2005-08-19 15:50:00,67.62,67.62,67.59,67.6,3400.0,52.9004,52.9004,52.877,52.8848,3400.0
2005-08-19 15:55:00,67.61,67.62,67.57,67.59,3800.0,52.8926,52.9004,52.8613,52.877,3800.0
2005-08-22 09:30:00,67.8,67.8,67.75,67.75,2800.0,53.0412,53.0412,53.0021,53.0021,2800.0
2005-08-22 09:35:00,67.76,67.94,67.76,67.94,2500.0,53.0099,53.1508,53.0099,53.1508,2500.0
2005-08-22 09:40:00,67.95,68.3,67.91,68.19,6900.0,53.1586,53.4324,53.1273,53.3463,6900.0
2005-08-22 09:45:00,68.19,68.32,68.1,68.24,4100.0,53.3463,53.448,53.2759,53.3855,4100.0
2005-08-22 09:50:00,68.18,68.18,67.99,68.0,2900.0,53.3385,53.3385,53.1899,53.1977,2900.0
2005-08-22 09:55:00,68.07,68.08,68.06,68.06,1100.0,53.2525,53.2603,53.2446,53.2446,1100.0
2005-08-22 10:00:00,68.06,68.11,68.06,68.07,2600.0,53.2446,53.2838,53.2446,53.2525,2600.0
2005-08-22 10:05:00,67.99,68.0,67.91,67.97,9800.0,53.1899,53.1977,53.1273,53.1742,9800.0
2005-08-22 10:10:00,67.95,67.96,67.89,67.89,2600.0,53.1586,53.1664,53.1116,53.1116,2600.0
2005-08-22 10:15:00,67.9,67.93,67.9,67.92,2100.0,53.1195,53.1429,53.1195,53.1351,2100.0
2005-08-22 10:20:00,67.91,67.91,67.89,67.89,3100.0,53.1273,53.1273,53.1116,53.1116,3100.0
2005-08-22 10:25:00,67.9,67.9,67.9,67.9,200.0,53.1195,53.1195,53.1195,53.1195,200.0
2005-08-22 10:30:00,67.9,67.9,67.9,67.9,100.0,53.1195,53.1195,53.1195,53.1195,100.0
2005-08-22 10:35:00,67.85,67.85,67.72,67.73,5500.0,53.0804,53.0804,52.9787,52.9865,5500.0
2005-08-22 10:40:00,67.68,67.68,67.66,67.67,3000.0,52.9474,52.9474,52.9317,52.9395,3000.0
2005-08-22 10:45:00,67.67,67.67,67.55,67.55,3300.0,52.9395,52.9395,52.8457,52.8457,3300.0
2005-08-22 10:50:00,67.55,67.61,67.52,67.61,1300.0,52.8457,52.8926,52.8222,52.8926,1300.0
2005-08-22 10:55:00,67.62,67.72,67.55,67.72,3200.0,52.9004,52.9787,52.8457,52.9787,3200.0
2005-08-22 11:00:00,67.72,67.72,67.71,67.71,400.0,52.9787,52.9787,52.9708,52.9708,400.0
2005-08-22 11:05:00,67.71,67.74,67.71,67.74,600.0,52.9708,52.9943,52.9708,52.9943,600.0
2005-08-22 11:10:00,67.71,67.71,67.67,67.7,2800.0,52.9708,52.9708,52.9395,52.963,2800.0
2005-08-22 11:15:00,67.69,67.75,67.69,67.74,900.0,52.9552,53.0021,52.9552,52.9943,900.0
2005-08-22 11:20:00,67.75,67.8,67.75,67.77,1300.0,53.0021,53.0412,53.0021,53.0178,1300.0
2005-08-22 11:25:00,67.79,67.81,67.76,67.79,2900.0,53.0334,53.0491,53.0099,53.0334,2900.0
2005-08-22 11:30:00,67.79,67.79,67.74,67.74,2200.0,53.0334,53.0334,52.9943,52.9943,2200.0
2005-08-22 11:35:00,67.81,67.81,67.79,67.79,1100.0,53.0491,53.0491,53.0334,53.0334,1100.0
2005-08-22 11:40:00,67.79,67.84,67.78,67.84,3500.0,53.0334,53.0725,53.0256,53.0725,3500.0
2005-08-22 11:45:00,67.83,67.86,67.83,67.85,3800.0,53.0647,53.0882,53.0647,53.0804,3800.0
2005-08-22 11:50:00,67.84,67.85,67.71,67.71,7200.0,53.0725,53.0804,52.9708,52.9708,7200.0
2005-08-22 11:55:00,67.64,67.69,67.6,67.61,2300.0,52.9161,52.9552,52.8848,52.8926,2300.0
2005-08-22 12:00:00,67.61,67.64,67.5,67.5,2700.0,52.8926,52.9161,52.8065,52.8065,2700.0
2005-08-22 12:05:00,67.5,67.64,67.46,67.64,5500.0,52.8065,52.9161,52.7753,52.9161,5500.0
2005-08-22 12:10:00,67.65,67.71,67.52,67.59,4300.0,52.9239,52.9708,52.8222,52.877,4300.0
2005-08-22 12:15:00,67.53,67.59,67.53,67.54,9400.0,52.83,52.877,52.83,52.8378,9400.0
2005-08-22 12:20:00,67.54,67.56,67.52,67.56,1300.0,52.8378,52.8535,52.8222,52.8535,1300.0
2005-08-22 12:25:00,67.55,67.56,67.52,67.54,9800.0,52.8457,52.8535,52.8222,52.8378,9800.0
2005-08-22 12:30:00,67.6,67.6,67.52,67.52,2200.0,52.8848,52.8848,52.8222,52.8222,2200.0
2005-08-22 12:35:00,67.52,67.52,67.4,67.44,7000.0,52.8222,52.8222,52.7283,52.7596,7000.0
2005-08-22 12:40:00,67.44,67.47,67.36,67.37,4500.0,52.7596,52.7831,52.697,52.7048,4500.0
2005-08-22 12:45:00,67.37,67.42,67.37,67.42,1000.0,52.7048,52.744,52.7048,52.744,1000.0
2005-08-22 12:50:00,67.43,67.44,67.39,67.42,1200.0,52.7518,52.7596,52.7205,52.744,1200.0
2005-08-22 12:55:00,67.44,67.44,67.35,67.35,1200.0,52.7596,52.7596,52.6892,52.6892,1200.0
2005-08-22 13:00:00,67.35,67.35,67.35,67.35,0.0,52.6892,52.6892,52.6892,52.6892,0.0
2005-08-22 13:05:00,67.36,67.36,67.27,67.3,2400.0,52.697,52.697,52.6266,52.6501,2400.0
2005-08-22 13:10:00,67.29,67.29,67.19,67.24,3200.0,52.6423,52.6423,52.564,52.6031,3200.0
2005-08-22 13:15:00,67.21,67.25,67.21,67.25,4100.0,52.5797,52.611,52.5797,52.611,4100.0
2005-08-22 13:20:00,67.27,67.32,67.27,67.32,1300.0,52.6266,52.6657,52.6266,52.6657,1300.0
2005-08-22 13:25:00,67.3,67.48,67.3,67.45,3800.0,52.6501,52.7909,52.6501,52.7674,3800.0
2005-08-22 13:30:00,67.46,67.47,67.46,67.46,1600.0,52.7753,52.7831,52.7753,52.7753,1600.0
2005-08-22 13:35:00,67.4,67.46,67.4,67.46,1400.0,52.7283,52.7753,52.7283,52.7753,1400.0
2005-08-22 13:40:00,67.47,67.51,67.45,67.51,3500.0,52.7831,52.8144,52.7674,52.8144,3500.0
2005-08-22 13:45:00,67.52,67.59,67.52,67.53,2200.0,52.8222,52.877,52.8222,52.83,2200.0
2005-08-22 13:50:00,67.53,67.64,67.52,67.63,2400.0,52.83,52.9161,52.8222,52.9082,2400.0
2005-08-22 13:55:00,67.63,67.75,67.63,67.63,8300.0,52.9082,53.0021,52.9082,52.9082,8300.0
2005-08-22 14:00:00,67.62,67.62,67.48,67.48,3600.0,52.9004,52.9004,52.7909,52.7909,3600.0
2005-08-22 14:05:00,67.48,67.78,67.48,67.78,6500.0,52.7909,53.0256,52.7909,53.0256,6500.0
2005-08-22 14:10:00,67.79,67.85,67.66,67.7,9800.0,53.0334,53.0804,52.9317,52.963,9800.0
2005-08-22 14:15:00,67.71,67.77,67.7,67.71,1700.0,52.9708,53.0178,52.963,52.9708,1700.0
2005-08-22 14:20:00,67.7,67.73,67.61,67.62,2200.0,52.963,52.9865,52.8926,52.9004,2200.0
2005-08-22 14:25:00,67.64,67.68,67.58,67.58,1700.0,52.9161,52.9474,52.8691,52.8691,1700.0
2005-08-22 14:30:00,67.58,67.59,67.53,67.55,4800.0,52.8691,52.877,52.83,52.8457,4800.0
2005-08-22 14:35:00,67.57,67.81,67.57,67.71,3200.0,52.8613,53.0491,52.8613,52.9708,3200.0
2005-08-22 14:40:00,67.68,67.73,67.68,67.72,1500.0,52.9474,52.9865,52.9474,52.9787,1500.0
2005-08-22 14:45:00,67.69,67.81,67.69,67.75,4000.0,52.9552,53.0491,52.9552,53.0021,4000.0
2005-08-22 14:50:00,67.75,67.75,67.71,67.75,1100.0,53.0021,53.0021,52.9708,53.0021,1100.0
2005-08-22 14:55:00,67.72,67.72,67.46,67.47,5200.0,52.9787,52.9787,52.7753,52.7831,5200.0
2005-08-22 15:00:00,67.48,67.5,67.44,67.49,2800.0,52.7909,52.8065,52.7596,52.7987,2800.0
2005-08-22 15:05:00,67.48,67.55,67.46,67.53,3500.0,52.7909,52.8457,52.7753,52.83,3500.0
2005-08-22 15:10:00,67.57,67.57,67.51,67.57,1700.0,52.8613,52.8613,52.8144,52.8613,1700.0
2005-08-22 15:15:00,67.51,67.51,67.38,67.4,6100.0,52.8144,52.8144,52.7127,52.7283,6100.0
2005-08-22 15:20:00,67.4,67.48,67.39,67.42,8800.0,52.7283,52.7909,52.7205,52.744,8800.0
2005-08-22 15:25:00,67.42,67.45,67.36,67.44,4600.0,52.744,52.7674,52.697,52.7596,4600.0
2005-08-22 15:30:00,67.43,67.44,67.41,67.44,4000.0,52.7518,52.7596,52.7361,52.7596,4000.0
2005-08-22 15:35:00,67.44,67.45,67.44,67.45,5900.0,52.7596,52.7674,52.7596,52.7674,5900.0
2005-08-22 15:40:00,67.45,67.5,67.44,67.5,6100.0,52.7674,52.8065,52.7596,52.8065,6100.0
2005-08-22 15:45:00,67.48,67.49,67.46,67.48,5200.0,52.7909,52.7987,52.7753,52.7909,5200.0
2005-08-22 15:50:00,67.49,67.53,67.45,67.5,10000.0,52.7987,52.83,52.7674,52.8065,10000.0
2005-08-22 15:55:00,67.48,67.56,67.47,67.47,12400.0,52.7909,52.8535,52.7831,52.7831,12400.0
2005-08-23 09:30:00,67.41,67.44,67.36,67.44,4300.0,52.9644,52.988,52.9251,52.988,4300.0
2005-08-23 09:35:00,67.4,67.4,67.4,67.4,200.0,52.9565,52.9565,52.9565,52.9565,200.0
2005-08-23 09:40:00,67.44,67.44,67.16,67.2,4100.0,52.988,52.988,52.768,52.7994,4100.0
2005-08-23 09:45:00,67.2,67.33,67.19,67.26,1100.0,52.7994,52.9015,52.7915,52.8465,1100.0
2005-08-23 09:50:00,67.3,67.47,67.3,67.4,1800.0,52.878,53.0115,52.878,52.9565,1800.0
2005-08-23 09:55:00,67.36,67.39,67.25,67.27,3300.0,52.9251,52.9487,52.8387,52.8544,3300.0
2005-08-23 10:00:00,67.21,67.26,67.1,67.1,3200.0,52.8073,52.8465,52.7208,52.7208,3200.0
2005-08-23 10:05:00,67.11,67.42,67.11,67.42,3200.0,52.7287,52.9723,52.7287,52.9723,3200.0
2005-08-23 10:10:00,67.38,67.38,67.3,67.34,1700.0,52.9408,52.9408,52.878,52.9094,1700.0
2005-08-23 10:15:00,67.33,67.36,67.29,67.29,2500.0,52.9015,52.9251,52.8701,52.8701,2500.0
2005-08-23 10:20:00,67.27,67.41,67.25,67.41,5100.0,52.8544,52.9644,52.8387,52.9644,5100.0
2005-08-23 10:25:00,67.4,67.42,67.33,67.33,1900.0,52.9565,52.9723,52.9015,52.9015,1900.0
2005-08-23 10:30:00,67.32,67.34,67.31,67.33,2200.0,52.8937,52.9094,52.8858,52.9015,2200.0
2005-08-23 10:35:00,67.35,67.39,67.3,67.3,5300.0,52.9173,52.9487,52.878,52.878,5300.0
2005-08-23 10:40:00,67.3,67.31,67.22,67.23,4700.0,52.878,52.8858,52.8151,52.823,4700.0
2005-08-23 10:45:00,67.23,67.28,67.23,67.28,1500.0,52.823,52.8623,52.823,52.8623,1500.0
2005-08-23 10:50:00,67.26,67.26,67.21,67.21,3400.0,52.8465,52.8465,52.8073,52.8073,3400.0
2005-08-23 10:55:00,67.21,67.22,67.18,67.2,6500.0,52.8073,52.8151,52.7837,52.7994,6500.0
2005-08-23 11:00:00,67.2,67.2,67.1,67.12,4100.0,52.7994,52.7994,52.7208,52.7365,4100.0
2005-08-23 11:05:00,67.1,67.1,67.03,67.04,5400.0,52.7208,52.7208,52.6658,52.6737,5400.0
2005-08-23 11:10:00,67.04,67.05,67.02,67.02,700.0,52.6737,52.6815,52.658,52.658,700.0
2005-08-23 11:15:00,67.03,67.08,67.03,67.05,5000.0,52.6658,52.7051,52.6658,52.6815,5000.0
2005-08-23 11:20:00,67.06,67.09,67.06,67.08,3200.0,52.6894,52.713,52.6894,52.7051,3200.0
2005-08-23 11:25:00,67.06,67.06,67.0,67.0,8700.0,52.6894,52.6894,52.6423,52.6423,8700.0
2005-08-23 11:30:00,66.99,67.0,66.89,66.9,4600.0,52.6344,52.6423,52.5558,52.5637,4600.0
2005-08-23 11:35:00,66.88,66.98,66.87,66.98,4500.0,52.548,52.6265,52.5401,52.6265,4500.0
2005-08-23 11:40:00,66.98,67.06,66.98,67.06,4400.0,52.6265,52.6894,52.6265,52.6894,4400.0
2005-08-23 11:45:00,67.05,67.1,67.0,67.0,3200.0,52.6815,52.7208,52.6423,52.6423,3200.0
2005-08-23 11:50:00,67.01,67.01,66.99,67.01,1200.0,52.6501,52.6501,52.6344,52.6501,1200.0
2005-08-23 11:55:00,67.01,67.06,67.01,67.06,1100.0,52.6501,52.6894,52.6501,52.6894,1100.0
2005-08-23 12:00:00,66.99,67.02,66.89,66.91,2900.0,52.6344,52.658,52.5558,52.5715,2900.0
2005-08-23 12:05:00,66.92,66.92,66.88,66.88,2500.0,52.5794,52.5794,52.548,52.548,2500.0
2005-08-23 12:10:00,66.87,66.88,66.84,66.84,2300.0,52.5401,52.548,52.5165,52.5165,2300.0
2005-08-23 12:15:00,66.81,66.81,66.62,66.63,11100.0,52.493,52.493,52.3437,52.3515,11100.0
2005-08-23 12:20:00,66.63,66.74,66.63,66.74,4900.0,52.3515,52.438,52.3515,52.438,4900.0
2005-08-23 12:25:00,66.73,66.77,66.73,66.77,1600.0,52.4301,52.4615,52.4301,52.4615,1600.0
2005-08-23 12:30:00,66.76,66.76,66.74,66.74,600.0,52.4537,52.4537,52.438,52.438,600.0
2005-08-23 12:35:00,66.74,66.79,66.7,66.78,3500.0,52.438,52.4773,52.4065,52.4694,3500.0
2005-08-23 12:40:00,66.75,66.77,66.75,66.75,1500.0,52.4458,52.4615,52.4458,52.4458,1500.0
2005-08-23 12:45:00,66.74,66.78,66.73,66.78,1000.0,52.438,52.4694,52.4301,52.4694,1000.0
2005-08-23 12:50:00,66.81,66.83,66.81,66.83,700.0,52.493,52.5087,52.493,52.5087,700.0
2005-08-23 12:55:00,66.82,66.82,66.82,66.82,300.0,52.5008,52.5008,52.5008,52.5008,300.0
2005-08-23 13:00:00,66.82,66.83,66.79,66.81,2000.0,52.5008,52.5087,52.4773,52.493,2000.0
2005-08-23 13:05:00,66.81,66.81,66.77,66.77,900.0,52.493,52.493,52.4615,52.4615,900.0
2005-08-23 13:10:00,66.8,66.8,66.8,66.8,600.0,52.4851,52.4851,52.4851,52.4851,600.0
2005-08-23 13:15:00,66.79,66.79,66.76,66.78,1300.0,52.4773,52.4773,52.4537,52.4694,1300.0
2005-08-23 13:20:00,66.75,66.75,66.71,66.71,1100.0,52.4458,52.4458,52.4144,52.4144,1100.0
2005-08-23 13:25:00,66.71,66.74,66.71,66.74,500.0,52.4144,52.438,52.4144,52.438,500.0
2005-08-23 13:30:00,66.78,66.82,66.78,66.82,1400.0,52.4694,52.5008,52.4694,52.5008,1400.0
2005-08-23 13:35:00,66.82,66.89,66.82,66.87,1500.0,52.5008,52.5558,52.5008,52.5401,1500.0
2005-08-23 13:40:00,66.81,67.0,66.81,67.0,1800.0,52.493,52.6423,52.493,52.6423,1800.0
2005-08-23 13:45:00,66.97,67.11,66.97,67.1,2600.0,52.6187,52.7287,52.6187,52.7208,2600.0
2005-08-23 13:50:00,67.11,67.11,67.06,67.06,2300.0,52.7287,52.7287,52.6894,52.6894,2300.0
2005-08-23 13:55:00,67.07,67.1,67.07,67.08,1600.0,52.6973,52.7208,52.6973,52.7051,1600.0
2005-08-23 14:00:00,67.06,67.1,67.01,67.1,2400.0,52.6894,52.7208,52.6501,52.7208,2400.0
2005-08-23 14:05:00,67.11,67.18,67.11,67.18,1700.0,52.7287,52.7837,52.7287,52.7837,1700.0
2005-08-23 14:10:00,67.16,67.26,67.16,67.26,3200.0,52.768,52.8465,52.768,52.8465,3200.0
2005-08-23 14:15:00,67.25,67.29,67.24,67.29,5700.0,52.8387,52.8701,52.8308,52.8701,5700.0
2005-08-23 14:20:00,67.29,67.41,67.27,67.41,8600.0,52.8701,52.9644,52.8544,52.9644,8600.0
2005-08-23 14:25:00,67.43,67.47,67.41,67.41,3600.0,52.9801,53.0115,52.9644,52.9644,3600.0
2005-08-23 14:30:00,67.4,67.41,67.36,67.41,3700.0,52.9565,52.9644,52.9251,52.9644,3700.0
2005-08-23 14:35:00,67.43,67.56,67.43,67.54,7800.0,52.9801,53.0823,52.9801,53.0665,7800.0
2005-08-23 14:40:00,67.54,67.56,67.49,67.56,5400.0,53.0665,53.0823,53.0273,53.0823,5400.0
2005-08-23 14:45:00,67.57,67.59,67.53,67.53,1900.0,53.0901,53.1058,53.0587,53.0587,1900.0
2005-08-23 14:50:00,67.53,67.53,67.5,67.51,4000.0,53.0587,53.0587,53.0351,53.043,4000.0
2005-08-23 14:55:00,67.52,67.52,67.51,67.51,600.0,53.0508,53.0508,53.043,53.043,600.0
2005-08-23 15:00:00,67.51,67.51,67.49,67.5,1400.0,53.043,53.043,53.0273,53.0351,1400.0
2005-08-23 15:05:00,67.5,67.5,67.32,67.32,1600.0,53.0351,53.0351,52.8937,52.8937,1600.0
2005-08-23 15:10:00,67.31,67.35,67.31,67.35,1100.0,52.8858,52.9173,52.8858,52.9173,1100.0
2005-08-23 15:15:00,67.35,67.41,67.31,67.32,4700.0,52.9173,52.9644,52.8858,52.8937,4700.0
2005-08-23 15:20:00,67.29,67.34,67.24,67.34,3800.0,52.8701,52.9094,52.8308,52.9094,3800.0
2005-08-23 15:25:00,67.35,67.43,67.35,67.42,2100.0,52.9173,52.9801,52.9173,52.9723,2100.0
2005-08-23 15:30:00,67.4,67.42,67.38,67.38,3400.0,52.9565,52.9723,52.9408,52.9408,3400.0
2005-08-23 15:35:00,67.37,67.37,67.3,67.3,5900.0,52.933,52.933,52.878,52.878,5900.0
2005-08-23 15:40:00,67.29,67.29,67.07,67.09,8500.0,52.8701,52.8701,52.6973,52.713,8500.0
2005-08-23 15:45:00,67.1,67.1,67.05,67.05,6500.0,52.7208,52.7208,52.6815,52.6815,6500.0
2005-08-23 15:50:00,67.05,67.08,67.02,67.02,6100.0,52.6815,52.7051,52.658,52.658,6100.0
2005-08-23 15:55:00,67.01,67.07,66.95,67.07,14300.0,52.6501,52.6973,52.603,52.6973,14300.0
2005-08-24 09:30:00,66.75,66.77,66.66,66.77,13600.0,52.4458,52.4615,52.3751,52.4615,13600.0
2005-08-24 09:35:00,66.7,66.86,66.65,66.65,1700.0,52.4065,52.5323,52.3673,52.3673,1700.0
2005-08-24 09:40:00,66.6,66.67,66.57,66.57,1900.0,52.328,52.383,52.3044,52.3044,1900.0
2005-08-24 09:45:00,66.55,66.56,66.37,66.46,8100.0,52.2887,52.2965,52.1473,52.218,8100.0
2005-08-24 09:50:00,66.45,66.45,66.31,66.38,7500.0,52.2101,52.2101,52.1001,52.1551,7500.0
2005-08-24 09:55:00,66.38,66.44,66.36,66.38,6300.0,52.1551,52.2023,52.1394,52.1551,6300.0
2005-08-24 10:00:00,66.39,66.76,66.39,66.76,32300.0,52.163,52.4537,52.163,52.4537,32300.0
2005-08-24 10:05:00,66.77,67.01,66.77,67.01,14800.0,52.4615,52.6501,52.4615,52.6501,14800.0
2005-08-24 10:10:00,67.02,67.15,67.01,67.1,9500.0,52.658,52.7601,52.6501,52.7208,9500.0
2005-08-24 10:15:00,67.09,67.33,67.02,67.33,7900.0,52.713,52.9015,52.658,52.9015,7900.0
2005-08-24 10:20:00,67.33,67.42,67.2,67.31,5600.0,52.9015,52.9723,52.7994,52.8858,5600.0
2005-08-24 10:25:00,67.35,67.35,67.3,67.33,4800.0,52.9173,52.9173,52.878,52.9015,4800.0
2005-08-24 10:30:00,67.33,67.55,67.33,67.55,3900.0,52.9015,53.0744,52.9015,53.0744,3900.0
2005-08-24 10:35:00,67.55,67.56,67.47,67.51,5400.0,53.0744,53.0823,53.0115,53.043,5400.0
2005-08-24 10:40:00,67.5,67.5,67.39,67.42,3800.0,53.0351,53.0351,52.9487,52.9723,3800.0
2005-08-24 10:45:00,67.41,67.55,67.41,67.51,4500.0,52.9644,53.0744,52.9644,53.043,4500.0
2005-08-24 10:50:00,67.5,67.52,67.44,67.44,3400.0,53.0351,53.0508,52.988,52.988,3400.0
2005-08-24 10:55:00,67.44,67.44,67.17,67.18,11900.0,52.988,52.988,52.7758,52.7837,11900.0
2005-08-24 11:00:00,67.21,67.37,67.21,67.36,5500.0,52.8073,52.933,52.8073,52.9251,5500.0
2005-08-24 11:05:00,67.36,67.37,67.28,67.28,2600.0,52.9251,52.933,52.8623,52.8623,2600.0
2005-08-24 11:10:00,67.29,67.4,67.29,67.4,3000.0,52.8701,52.9565,52.8701,52.9565,3000.0
2005-08-24 11:15:00,67.42,67.53,67.42,67.53,1900.0,52.9723,53.0587,52.9723,53.0587,1900.0
2005-08-24 11:20:00,67.53,67.65,67.53,67.59,3900.0,53.0587,53.153,53.0587,53.1058,3900.0
2005-08-24 11:25:00,67.6,67.65,67.59,67.63,6400.0,53.1137,53.153,53.1058,53.1373,6400.0
2005-08-24 11:30:00,67.62,67.69,67.61,67.69,2900.0,53.1294,53.1844,53.1215,53.1844,2900.0
2005-08-24 11:35:00,67.69,67.76,67.68,67.76,3600.0,53.1844,53.2394,53.1765,53.2394,3600.0
2005-08-24 11:40:00,67.76,67.92,67.67,67.67,10700.0,53.2394,53.3651,53.1687,53.1687,10700.0
2005-08-24 11:45:00,67.66,67.78,67.66,67.77,1600.0,53.1608,53.2551,53.1608,53.2472,1600.0
2005-08-24 11:50:00,67.75,67.75,67.65,67.66,2100.0,53.2315,53.2315,53.153,53.1608,2100.0
2005-08-24 11:55:00,67.66,67.74,67.55,67.55,2400.0,53.1608,53.2237,53.0744,53.0744,2400.0
2005-08-24 12:00:00,67.56,67.56,67.44,67.44,3200.0,53.0823,53.0823,52.988,52.988,3200.0
2005-08-24 12:05:00,67.46,67.46,67.38,67.39,1300.0,53.0037,53.0037,52.9408,52.9487,1300.0
2005-08-24 12:10:00,67.37,67.48,67.35,67.48,5700.0,52.933,53.0194,52.9173,53.0194,5700.0
2005-08-24 12:15:00,67.45,67.65,67.45,67.65,5100.0,52.9958,53.153,52.9958,53.153,5100.0
2005-08-24 12:20:00,67.64,67.69,67.64,67.67,2200.0,53.1451,53.1844,53.1451,53.1687,2200.0
2005-08-24 12:25:00,67.69,67.78,67.69,67.77,2200.0,53.1844,53.2551,53.1844,53.2472,2200.0
2005-08-24 12:30:00,67.78,67.82,67.71,67.71,3000.0,53.2551,53.2865,53.2001,53.2001,3000.0
2005-08-24 12:35:00,67.69,67.7,67.69,67.7,500.0,53.1844,53.1923,53.1844,53.1923,500.0
2005-08-24 12:40:00,67.7,67.75,67.7,67.73,2900.0,53.1923,53.2315,53.1923,53.2158,2900.0
2005-08-24 12:45:00,67.73,67.76,67.73,67.74,1200.0,53.2158,53.2394,53.2158,53.2237,1200.0
2005-08-24 12:50:00,67.76,67.79,67.69,67.79,5300.0,53.2394,53.263,53.1844,53.263,5300.0
2005-08-24 12:55:00,67.77,67.77,67.7,67.7,1500.0,53.2472,53.2472,53.1923,53.1923,1500.0
2005-08-24 13:00:00,67.7,67.7,67.63,67.63,4000.0,53.1923,53.1923,53.1373,53.1373,4000.0
2005-08-24 13:05:00,67.63,67.68,67.63,67.68,4400.0,53.1373,53.1765,53.1373,53.1765,4400.0
2005-08-24 13:10:00,67.67,67.67,67.6,67.61,1800.0,53.1687,53.1687,53.1137,53.1215,1800.0
2005-08-24 13:15:00,67.6,67.6,67.57,67.57,2100.0,53.1137,53.1137,53.0901,53.0901,2100.0
2005-08-24 13:20:00,67.53,67.53,67.45,67.46,4600.0,53.0587,53.0587,52.9958,53.0037,4600.0
2005-08-24 13:25:00,67.46,67.46,67.43,67.44,4200.0,53.0037,53.0037,52.9801,52.988,4200.0
2005-08-24 13:30:00,67.43,67.44,67.38,67.38,3600.0,52.9801,52.988,52.9408,52.9408,3600.0
2005-08-24 13:35:00,67.4,67.4,67.38,67.38,1600.0,52.9565,52.9565,52.9408,52.9408,1600.0
2005-08-24 13:40:00,67.38,67.38,67.26,67.29,4300.0,52.9408,52.9408,52.8465,52.8701,4300.0
2005-08-24 13:45:00,67.27,67.27,67.19,67.19,3800.0,52.8544,52.8544,52.7915,52.7915,3800.0
2005-08-24 13:50:00,67.2,67.2,67.18,67.18,4200.0,52.7994,52.7994,52.7837,52.7837,4200.0
2005-08-24 13:55:00,67.19,67.31,67.19,67.26,4700.0,52.7915,52.8858,52.7915,52.8465,4700.0
2005-08-24 14:00:00,67.26,67.26,67.19,67.19,2800.0,52.8465,52.8465,52.7915,52.7915,2800.0
2005-08-24 14:05:00,67.17,67.25,67.17,67.25,2100.0,52.7758,52.8387,52.7758,52.8387,2100.0
2005-08-24 14:10:00,67.25,67.27,67.25,67.27,2000.0,52.8387,52.8544,52.8387,52.8544,2000.0
2005-08-24 14:15:00,67.27,67.28,67.18,67.19,4300.0,52.8544,52.8623,52.7837,52.7915,4300.0
2005-08-24 14:20:00,67.19,67.2,67.15,67.16,4600.0,52.7915,52.7994,52.7601,52.768,4600.0
2005-08-24 14:25:00,67.16,67.16,67.13,67.14,2300.0,52.768,52.768,52.7444,52.7523,2300.0
2005-08-24 14:30:00,67.13,67.17,67.1,67.11,7700.0,52.7444,52.7758,52.7208,52.7287,7700.0
2005-08-24 14:35:00,67.11,67.21,67.11,67.21,8100.0,52.7287,52.8073,52.7287,52.8073,8100.0
2005-08-24 14:40:00,67.21,67.23,67.13,67.2,5000.0,52.8073,52.823,52.7444,52.7994,5000.0
2005-08-24 14:45:00,67.18,67.18,67.09,67.09,1700.0,52.7837,52.7837,52.713,52.713,1700.0
2005-08-24 14:50:00,67.08,67.08,66.95,66.99,8700.0,52.7051,52.7051,52.603,52.6344,8700.0
2005-08-24 14:55:00,66.99,67.01,66.96,66.99,4200.0,52.6344,52.6501,52.6108,52.6344,4200.0
2005-08-24 15:00:00,66.97,66.97,66.79,66.79,9400.0,52.6187,52.6187,52.4773,52.4773,9400.0
2005-08-24 15:05:00,66.77,66.83,66.65,66.65,8100.0,52.4615,52.5087,52.3673,52.3673,8100.0
2005-08-24 15:10:00,66.66,66.69,66.45,66.46,7200.0,52.3751,52.3987,52.2101,52.218,7200.0
2005-08-24 15:15:00,66.46,66.5,66.44,66.48,11300.0,52.218,52.2494,52.2023,52.2337,11300.0
2005-08-24 15:20:00,66.48,66.52,66.48,66.52,8100.0,52.2337,52.2651,52.2337,52.2651,8100.0
2005-08-24 15:25:00,66.52,66.52,66.41,66.41,6300.0,52.2651,52.2651,52.1787,52.1787,6300.0
2005-08-24 15:30:00,66.4,66.43,66.35,66.42,5800.0,52.1708,52.1944,52.1315,52.1865,5800.0
2005-08-24 15:35:00,66.42,66.5,66.42,66.5,8800.0,52.1865,52.2494,52.1865,52.2494,8800.0
2005-08-24 15:40:00,66.5,66.5,66.44,66.45,12700.0,52.2494,52.2494,52.2023,52.2101,12700.0
2005-08-24 15:45:00,66.45,66.46,66.27,66.27,9800.0,52.2101,52.218,52.0687,52.0687,9800.0
2005-08-24 15:50:00,66.27,66.28,66.19,66.23,10400.0,52.0687,52.0765,52.0058,52.0373,10400.0
2005-08-24 15:55:00,66.23,66.35,66.23,66.31,8700.0,52.0373,52.1315,52.0373,52.1001,8700.0
2005-08-25 09:30:00,66.36,66.36,66.21,66.31,5800.0,52.1394,52.1394,52.0215,52.1001,5800.0
2005-08-25 09:35:00,66.27,66.74,66.27,66.66,7700.0,52.0687,52.438,52.0687,52.3751,7700.0
2005-08-25 09:40:00,66.65,66.67,66.28,66.31,8700.0,52.3673,52.383,52.0765,52.1001,8700.0
2005-08-25 09:45:00,66.31,66.56,66.31,66.42,6900.0,52.1001,52.2965,52.1001,52.1865,6900.0
2005-08-25 09:50:00,66.42,66.48,66.2,66.24,4500.0,52.1865,52.2337,52.0137,52.0451,4500.0
2005-08-25 09:55:00,66.24,66.25,66.05,66.07,9900.0,52.0451,52.053,51.8958,51.9116,9900.0
2005-08-25 10:00:00,66.07,66.32,66.05,66.31,12100.0,51.9116,52.108,51.8958,52.1001,12100.0
2005-08-25 10:05:00,66.31,66.32,66.17,66.31,14400.0,52.1001,52.108,51.9901,52.1001,14400.0
2005-08-25 10:10:00,66.31,66.32,66.21,66.25,3800.0,52.1001,52.108,52.0215,52.053,3800.0
2005-08-25 10:15:00,66.22,66.22,66.15,66.19,6000.0,52.0294,52.0294,51.9744,52.0058,6000.0
2005-08-25 10:20:00,66.2,66.2,66.11,66.13,5100.0,52.0137,52.0137,51.943,51.9587,5100.0
2005-08-25 10:25:00,66.13,66.13,66.1,66.11,2800.0,51.9587,51.9587,51.9351,51.943,2800.0
2005-08-25 10:30:00,66.11,66.37,66.11,66.27,8400.0,51.943,52.1473,51.943,52.0687,8400.0
2005-08-25 10:35:00,66.27,66.27,66.19,66.25,3800.0,52.0687,52.0687,52.0058,52.053,3800.0
2005-08-25 10:40:00,66.25,66.25,66.22,66.24,2300.0,52.053,52.053,52.0294,52.0451,2300.0
2005-08-25 10:45:00,66.23,66.34,66.2,66.28,4400.0,52.0373,52.1237,52.0137,52.0765,4400.0
2005-08-25 10:50:00,66.3,66.36,66.29,66.36,3800.0,52.0923,52.1394,52.0844,52.1394,3800.0
2005-08-25 10:55:00,66.36,66.55,66.3,66.47,9200.0,52.1394,52.2887,52.0923,52.2258,9200.0
2005-08-25 11:00:00,66.47,66.57,66.43,66.57,7200.0,52.2258,52.3044,52.1944,52.3044,7200.0
2005-08-25 11:05:00,66.57,66.62,66.56,66.59,4400.0,52.3044,52.3437,52.2965,52.3201,4400.0
2005-08-25 11:10:00,66.6,66.6,66.51,66.51,2700.0,52.328,52.328,52.2573,52.2573,2700.0
2005-08-25 11:15:00,66.54,66.56,66.52,66.54,2800.0,52.2808,52.2965,52.2651,52.2808,2800.0
2005-08-25 11:20:00,66.54,66.54,66.5,66.51,6200.0,52.2808,52.2808,52.2494,52.2573,6200.0
2005-08-25 11:25:00,66.52,66.53,66.5,66.51,7700.0,52.2651,52.273,52.2494,52.2573,7700.0
2005-08-25 11:30:00,66.51,66.51,66.36,66.37,5100.0,52.2573,52.2573,52.1394,52.1473,5100.0
2005-08-25 11:35:00,66.37,66.39,66.3,66.3,12000.0,52.1473,52.163,52.0923,52.0923,12000.0
2005-08-25 11:40:00,66.28,66.28,66.15,66.19,4000.0,52.0765,52.0765,51.9744,52.0058,4000.0
2005-08-25 11:45:00,66.2,66.23,66.17,66.17,4500.0,52.0137,52.0373,51.9901,51.9901,4500.0
2005-08-25 11:50:00,66.16,66.17,66.1,66.12,5800.0,51.9823,51.9901,51.9351,51.9508,5800.0
2005-08-25 11:55:00,66.1,66.12,66.1,66.12,1600.0,51.9351,51.9508,51.9351,51.9508,1600.0
2005-08-25 12:00:00,66.12,66.19,66.12,66.19,8100.0,51.9508,52.0058,51.9508,52.0058,8100.0
2005-08-25 12:05:00,66.18,66.24,66.17,66.24,4000.0,51.998,52.0451,51.9901,52.0451,4000.0
2005-08-25 12:10:00,66.24,66.29,66.24,66.29,4400.0,52.0451,52.0844,52.0451,52.0844,4400.0
2005-08-25 12:15:00,66.28,66.28,66.26,66.26,2800.0,52.0765,52.0765,52.0608,52.0608,2800.0
2005-08-25 12:20:00,66.27,66.27,66.22,66.22,2700.0,52.0687,52.0687,52.0294,52.0294,2700.0
2005-08-25 12:25:00,66.25,66.31,66.24,66.31,4600.0,52.053,52.1001,52.0451,52.1001,4600.0
2005-08-25 12:30:00,66.32,66.32,66.22,66.29,3300.0,52.108,52.108,52.0294,52.0844,3300.0
2005-08-25 12:35:00,66.28,66.28,66.25,66.26,3200.0,52.0765,52.0765,52.053,52.0608,3200.0
2005-08-25 12:40:00,66.26,66.26,66.25,66.25,2100.0,52.0608,52.0608,52.053,52.053,2100.0
2005-08-25 12:45:00,66.26,66.26,66.25,66.25,700.0,52.0608,52.0608,52.053,52.053,700.0
2005-08-25 12:50:00,66.26,66.26,66.26,66.26,4100.0,52.0608,52.0608,52.0608,52.0608,4100.0
2005-08-25 12:55:00,66.26,66.27,66.24,66.24,1800.0,52.0608,52.0687,52.0451,52.0451,1800.0
2005-08-25 13:00:00,66.26,66.26,66.21,66.25,1200.0,52.0608,52.0608,52.0215,52.053,1200.0
2005-08-25 13:05:00,66.25,66.28,66.25,66.28,5200.0,52.053,52.0765,52.053,52.0765,5200.0
2005-08-25 13:10:00,66.29,66.29,66.23,66.23,2600.0,52.0844,52.0844,52.0373,52.0373,2600.0
2005-08-25 13:15:00,66.22,66.22,66.17,66.17,2100.0,52.0294,52.0294,51.9901,51.9901,2100.0
2005-08-25 13:20:00,66.17,66.17,66.14,66.14,2100.0,51.9901,51.9901,51.9666,51.9666,2100.0
2005-08-25 13:25:00,66.14,66.21,66.14,66.21,5400.0,51.9666,52.0215,51.9666,52.0215,5400.0
2005-08-25 13:30:00,66.17,66.19,66.17,66.18,2100.0,51.9901,52.0058,51.9901,51.998,2100.0
2005-08-25 13:35:00,66.18,66.26,66.18,66.22,5400.0,51.998,52.0608,51.998,52.0294,5400.0
2005-08-25 13:40:00,66.2,66.23,66.2,66.23,1400.0,52.0137,52.0373,52.0137,52.0373,1400.0
2005-08-25 13:45:00,66.25,66.3,66.24,66.3,3700.0,52.053,52.0923,52.0451,52.0923,3700.0
2005-08-25 13:50:00,66.3,66.38,66.3,66.38,2600.0,52.0923,52.1551,52.0923,52.1551,2600.0
2005-08-25 13:55:00,66.38,66.4,66.34,66.4,5200.0,52.1551,52.1708,52.1237,52.1708,5200.0
2005-08-25 14:00:00,66.4,66.44,66.4,66.42,3600.0,52.1708,52.2023,52.1708,52.1865,3600.0
2005-08-25 14:05:00,66.47,66.5,66.44,66.44,10200.0,52.2258,52.2494,52.2023,52.2023,10200.0
2005-08-25 14:10:00,66.45,66.45,66.41,66.41,2500.0,52.2101,52.2101,52.1787,52.1787,2500.0
2005-08-25 14:15:00,66.42,66.43,66.41,66.43,2100.0,52.1865,52.1944,52.1787,52.1944,2100.0
2005-08-25 14:20:00,66.43,66.49,66.4,66.49,6000.0,52.1944,52.2415,52.1708,52.2415,6000.0
2005-08-25 14:25:00,66.5,66.5,66.47,66.5,2700.0,52.2494,52.2494,52.2258,52.2494,2700.0
2005-08-25 14:30:00,66.53,66.61,66.53,66.59,3400.0,52.273,52.3358,52.273,52.3201,3400.0
2005-08-25 14:35:00,66.59,66.6,66.54,66.54,3000.0,52.3201,52.328,52.2808,52.2808,3000.0
2005-08-25 14:40:00,66.55,66.55,66.54,66.55,1300.0,52.2887,52.2887,52.2808,52.2887,1300.0
2005-08-25 14:45:00,66.55,66.62,66.54,66.55,3200.0,52.2887,52.3437,52.2808,52.2887,3200.0
2005-08-25 14:50:00,66.58,66.58,66.53,66.54,2500.0,52.3123,52.3123,52.273,52.2808,2500.0
2005-08-25 14:55:00,66.54,66.6,66.54,66.6,4600.0,52.2808,52.328,52.2808,52.328,4600.0
2005-08-25 15:00:00,66.6,66.6,66.56,66.56,2700.0,52.328,52.328,52.2965,52.2965,2700.0
2005-08-25 15:05:00,66.57,66.57,66.55,66.56,9800.0,52.3044,52.3044,52.2887,52.2965,9800.0
2005-08-25 15:10:00,66.57,66.57,66.5,66.51,6400.0,52.3044,52.3044,52.2494,52.2573,6400.0
2005-08-25 15:15:00,66.5,66.5,66.46,66.46,6200.0,52.2494,52.2494,52.218,52.218,6200.0
2005-08-25 15:20:00,66.46,66.46,66.37,66.37,2200.0,52.218,52.218,52.1473,52.1473,2200.0
2005-08-25 15:25:00,66.38,66.38,66.34,66.34,4800.0,52.1551,52.1551,52.1237,52.1237,4800.0
2005-08-25 15:30:00,66.34,66.34,66.29,66.29,2800.0,52.1237,52.1237,52.0844,52.0844,2800.0
2005-08-25 15:35:00,66.25,66.29,66.24,66.27,7100.0,52.053,52.0844,52.0451,52.0687,7100.0
2005-08-25 15:40:00,66.27,66.27,66.24,66.25,3400.0,52.0687,52.0687,52.0451,52.053,3400.0
2005-08-25 15:45:00,66.26,66.26,66.23,66.26,4600.0,52.0608,52.0608,52.0373,52.0608,4600.0
2005-08-25 15:50:00,66.26,66.26,66.23,66.24,4500.0,52.0608,52.0608,52.0373,52.0451,4500.0
2005-08-25 15:55:00,66.24,66.29,66.23,66.24,7900.0,52.0451,52.0844,52.0373,52.0451,7900.0
2005-08-26 09:30:00,66.3,66.37,66.3,66.37,3600.0,52.0923,52.1473,52.0923,52.1473,3600.0
2005-08-26 09:35:00,66.28,66.45,66.1,66.3,6400.0,52.0765,52.2101,51.9351,52.0923,6400.0
2005-08-26 09:40:00,66.27,66.27,66.16,66.26,3900.0,52.0687,52.0687,51.9823,52.0608,3900.0
2005-08-26 09:45:00,66.16,66.16,66.02,66.11,9200.0,51.9823,51.9823,51.8723,51.943,9200.0
2005-08-26 09:50:00,66.06,66.09,66.02,66.05,6900.0,51.9037,51.9273,51.8723,51.8958,6900.0
2005-08-26 09:55:00,66.05,66.34,66.03,66.21,7100.0,51.8958,52.1237,51.8801,52.0215,7100.0
2005-08-26 10:00:00,66.21,66.21,65.91,65.91,21900.0,52.0215,52.0215,51.7858,51.7858,21900.0
2005-08-26 10:05:00,65.96,66.0,65.87,65.9,9400.0,51.8251,51.8566,51.7544,51.778,9400.0
2005-08-26 10:10:00,65.84,66.0,65.76,65.8,43200.0,51.7308,51.8566,51.668,51.6994,43200.0
2005-08-26 10:15:00,65.89,65.93,65.8,65.8,2000.0,51.7701,51.8016,51.6994,51.6994,2000.0
2005-08-26 10:20:00,65.81,65.81,65.6,65.74,6200.0,51.7073,51.7073,51.5423,51.6523,6200.0
2005-08-26 10:25:00,65.79,65.79,65.59,65.63,2000.0,51.6916,51.6916,51.5344,51.5658,2000.0
2005-08-26 10:30:00,65.71,65.71,65.59,65.59,3500.0,51.6287,51.6287,51.5344,51.5344,3500.0
2005-08-26 10:35:00,65.61,65.77,65.61,65.7,3400.0,51.5501,51.6758,51.5501,51.6208,3400.0
2005-08-26 10:40:00,65.75,65.75,65.61,65.61,3900.0,51.6601,51.6601,51.5501,51.5501,3900.0
2005-08-26 10:45:00,65.62,65.65,65.59,65.59,4100.0,51.558,51.5816,51.5344,51.5344,4100.0
2005-08-26 10:50:00,65.68,65.68,65.56,65.56,1300.0,51.6051,51.6051,51.5108,51.5108,1300.0
2005-08-26 10:55:00,65.57,65.6,65.56,65.6,2100.0,51.5187,51.5423,51.5108,51.5423,2100.0
2005-08-26 11:00:00,65.6,65.68,65.6,65.68,4100.0,51.5423,51.6051,51.5423,51.6051,4100.0
2005-08-26 11:05:00,65.68,65.69,65.61,65.61,4100.0,51.6051,51.613,51.5501,51.5501,4100.0
2005-08-26 11:10:00,65.63,65.67,65.62,65.67,2200.0,51.5658,51.5973,51.558,51.5973,2200.0
2005-08-26 11:15:00,65.66,65.66,65.59,65.59,1700.0,51.5894,51.5894,51.5344,51.5344,1700.0
2005-08-26 11:20:00,65.59,65.59,65.53,65.53,4000.0,51.5344,51.5344,51.4873,51.4873,4000.0
2005-08-26 11:25:00,65.53,65.53,65.45,65.45,4800.0,51.4873,51.4873,51.4244,51.4244,4800.0
2005-08-26 11:30:00,65.46,65.51,65.4,65.4,5800.0,51.4323,51.4716,51.3851,51.3851,5800.0
2005-08-26 11:35:00,65.4,65.4,65.28,65.28,3400.0,51.3851,51.3851,51.2908,51.2908,3400.0
2005-08-26 11:40:00,65.28,65.28,65.21,65.22,4100.0,51.2908,51.2908,51.2358,51.2437,4100.0
2005-08-26 11:45:00,65.25,65.26,65.13,65.14,5100.0,51.2673,51.2751,51.173,51.1808,5100.0
2005-08-26 11:50:00,65.17,65.17,65.13,65.13,4000.0,51.2044,51.2044,51.173,51.173,4000.0
2005-08-26 11:55:00,65.13,65.14,65.11,65.11,8100.0,51.173,51.1808,51.1573,51.1573,8100.0
2005-08-26 12:00:00,65.12,65.27,65.12,65.27,4400.0,51.1651,51.283,51.1651,51.283,4400.0
2005-08-26 12:05:00,65.33,65.47,65.31,65.47,5000.0,51.3301,51.4401,51.3144,51.4401,5000.0
2005-08-26 12:10:00,65.47,65.54,65.41,65.48,3400.0,51.4401,51.4951,51.393,51.448,3400.0
2005-08-26 12:15:00,65.48,65.52,65.45,65.52,2800.0,51.448,51.4794,51.4244,51.4794,2800.0
2005-08-26 12:20:00,65.52,65.52,65.48,65.48,1300.0,51.4794,51.4794,51.448,51.448,1300.0
2005-08-26 12:25:00,65.48,65.48,65.41,65.42,2100.0,51.448,51.448,51.393,51.4008,2100.0
2005-08-26 12:30:00,65.43,65.5,65.41,65.48,2300.0,51.4087,51.4637,51.393,51.448,2300.0
2005-08-26 12:35:00,65.49,65.5,65.48,65.48,1600.0,51.4558,51.4637,51.448,51.448,1600.0
2005-08-26 12:40:00,65.48,65.48,65.46,65.46,1500.0,51.448,51.448,51.4323,51.4323,1500.0
2005-08-26 12:45:00,65.47,65.47,65.45,65.45,500.0,51.4401,51.4401,51.4244,51.4244,500.0
2005-08-26 12:50:00,65.45,65.45,65.33,65.33,1800.0,51.4244,51.4244,51.3301,51.3301,1800.0
2005-08-26 12:55:00,65.33,65.33,65.3,65.3,1100.0,51.3301,51.3301,51.3066,51.3066,1100.0
2005-08-26 13:00:00,65.3,65.42,65.3,65.42,4300.0,51.3066,51.4008,51.3066,51.4008,4300.0
2005-08-26 13:05:00,65.43,65.47,65.43,65.46,2800.0,51.4087,51.4401,51.4087,51.4323,2800.0
2005-08-26 13:10:00,65.46,65.47,65.39,65.39,2100.0,51.4323,51.4401,51.3773,51.3773,2100.0
2005-08-26 13:15:00,65.39,65.4,65.39,65.39,1200.0,51.3773,51.3851,51.3773,51.3773,1200.0
2005-08-26 13:20:00,65.38,65.38,65.32,65.32,1600.0,51.3694,51.3694,51.3223,51.3223,1600.0
2005-08-26 13:25:00,65.33,65.33,65.25,65.31,2900.0,51.3301,51.3301,51.2673,51.3144,2900.0
2005-08-26 13:30:00,65.33,65.43,65.33,65.43,2000.0,51.3301,51.4087,51.3301,51.4087,2000.0
2005-08-26 13:35:00,65.44,65.47,65.43,65.43,1200.0,51.4166,51.4401,51.4087,51.4087,1200.0
2005-08-26 13:40:00,65.43,65.44,65.43,65.44,1600.0,51.4087,51.4166,51.4087,51.4166,1600.0
2005-08-26 13:45:00,65.44,65.53,65.44,65.53,4200.0,51.4166,51.4873,51.4166,51.4873,4200.0
2005-08-26 13:50:00,65.55,65.6,65.55,65.55,3100.0,51.503,51.5423,51.503,51.503,3100.0
2005-08-26 13:55:00,65.59,65.59,65.53,65.53,3100.0,51.5344,51.5344,51.4873,51.4873,3100.0
2005-08-26 14:00:00,65.55,65.55,65.48,65.48,1700.0,51.503,51.503,51.448,51.448,1700.0
2005-08-26 14:05:00,65.48,65.48,65.42,65.43,1700.0,51.448,51.448,51.4008,51.4087,1700.0
2005-08-26 14:10:00,65.42,65.48,65.41,65.46,3500.0,51.4008,51.448,51.393,51.4323,3500.0
2005-08-26 14:15:00,65.49,65.49,65.47,65.48,3400.0,51.4558,51.4558,51.4401,51.448,3400.0
2005-08-26 14:20:00,65.49,65.6,65.49,65.6,8200.0,51.4558,51.5423,51.4558,51.5423,8200.0
2005-08-26 14:25:00,65.63,65.85,65.62,65.85,7300.0,51.5658,51.7387,51.558,51.7387,7300.0
2005-08-26 14:30:00,65.88,65.91,65.8,65.8,4600.0,51.7623,51.7858,51.6994,51.6994,4600.0
2005-08-26 14:35:00,65.81,65.87,65.81,65.81,6600.0,51.7073,51.7544,51.7073,51.7073,6600.0
2005-08-26 14:40:00,65.83,65.84,65.79,65.83,3000.0,51.723,51.7308,51.6916,51.723,3000.0
2005-08-26 14:45:00,65.85,65.87,65.81,65.81,3800.0,51.7387,51.7544,51.7073,51.7073,3800.0
2005-08-26 14:50:00,65.8,65.87,65.76,65.87,5100.0,51.6994,51.7544,51.668,51.7544,5100.0
2005-08-26 14:55:00,65.89,65.91,65.88,65.89,2900.0,51.7701,51.7858,51.7623,51.7701,2900.0
2005-08-26 15:00:00,65.89,65.94,65.87,65.93,6300.0,51.7701,51.8094,51.7544,51.8016,6300.0
2005-08-26 15:05:00,65.93,65.96,65.87,65.94,6500.0,51.8016,51.8251,51.7544,51.8094,6500.0
2005-08-26 15:10:00,65.95,65.95,65.9,65.91,4900.0,51.8173,51.8173,51.778,51.7858,4900.0
2005-08-26 15:15:00,65.91,65.91,65.81,65.84,3400.0,51.7858,51.7858,51.7073,51.7308,3400.0
2005-08-26 15:20:00,65.85,65.92,65.84,65.92,4500.0,51.7387,51.7937,51.7308,51.7937,4500.0
2005-08-26 15:25:00,65.92,65.92,65.85,65.85,1500.0,51.7937,51.7937,51.7387,51.7387,1500.0
2005-08-26 15:30:00,65.86,65.88,65.84,65.87,5100.0,51.7466,51.7623,51.7308,51.7544,5100.0
2005-08-26 15:35:00,65.86,65.87,65.82,65.82,2200.0,51.7466,51.7544,51.7151,51.7151,2200.0
2005-08-26 15:40:00,65.83,65.88,65.79,65.8,7400.0,51.723,51.7623,51.6916,51.6994,7400.0
2005-08-26 15:45:00,65.8,65.82,65.78,65.79,5600.0,51.6994,51.7151,51.6837,51.6916,5600.0
2005-08-26 15:50:00,65.8,65.8,65.71,65.75,5300.0,51.6994,51.6994,51.6287,51.6601,5300.0
2005-08-26 15:55:00,65.73,65.73,65.7,65.72,6000.0,51.6444,51.6444,51.6208,51.6366,6000.0
2005-08-29 09:30:00,65.51,65.51,65.1,65.11,5300.0,51.4716,51.4716,51.1494,51.1573,5300.0
2005-08-29 09:35:00,65.09,65.14,64.9,65.14,20900.0,51.1416,51.1808,50.9923,51.1808,20900.0
2005-08-29 09:40:00,65.17,65.35,65.12,65.12,4100.0,51.2044,51.3458,51.1651,51.1651,4100.0
2005-08-29 09:45:00,65.32,65.32,65.02,65.02,4200.0,51.3223,51.3223,51.0866,51.0866,4200.0
2005-08-29 09:50:00,65.02,65.25,64.9,65.24,13600.0,51.0866,51.2673,50.9923,51.2594,13600.0
2005-08-29 09:55:00,65.26,65.45,65.26,65.45,2600.0,51.2751,51.4244,51.2751,51.4244,2600.0
2005-08-29 10:00:00,65.46,65.72,65.46,65.72,10800.0,51.4323,51.6366,51.4323,51.6366,10800.0
2005-08-29 10:05:00,65.72,65.85,65.71,65.85,4800.0,51.6366,51.7387,51.6287,51.7387,4800.0
2005-08-29 10:10:00,65.85,66.31,65.85,66.31,8700.0,51.7387,52.1001,51.7387,52.1001,8700.0
2005-08-29 10:15:00,66.34,66.38,66.21,66.26,7700.0,52.1237,52.1551,52.0215,52.0608,7700.0
2005-08-29 10:20:00,66.23,66.23,65.95,66.11,9800.0,52.0373,52.0373,51.8173,51.943,9800.0
2005-08-29 10:25:00,66.12,66.12,65.75,65.75,8600.0,51.9508,51.9508,51.6601,51.6601,8600.0
2005-08-29 10:30:00,65.76,65.76,65.65,65.68,10900.0,51.668,51.668,51.5816,51.6051,10900.0
2005-08-29 10:35:00,65.64,65.64,65.5,65.5,3900.0,51.5737,51.5737,51.4637,51.4637,3900.0
2005-08-29 10:40:00,65.46,65.46,65.32,65.35,5600.0,51.4323,51.4323,51.3223,51.3458,5600.0
2005-08-29 10:45:00,65.35,65.55,65.35,65.55,3200.0,51.3458,51.503,51.3458,51.503,3200.0
2005-08-29 10:50:00,65.54,65.54,65.32,65.33,3400.0,51.4951,51.4951,51.3223,51.3301,3400.0
2005-08-29 10:55:00,65.33,65.34,65.33,65.33,1200.0,51.3301,51.338,51.3301,51.3301,1200.0
2005-08-29 11:00:00,65.32,65.33,65.32,65.32,600.0,51.3223,51.3301,51.3223,51.3223,600.0
2005-08-29 11:05:00,65.32,65.47,65.31,65.47,3600.0,51.3223,51.4401,51.3144,51.4401,3600.0
2005-08-29 11:10:00,65.48,65.52,65.48,65.48,1500.0,51.448,51.4794,51.448,51.448,1500.0
2005-08-29 11:15:00,65.48,65.49,65.45,65.49,2800.0,51.448,51.4558,51.4244,51.4558,2800.0
2005-08-29 11:20:00,65.48,65.48,65.47,65.47,300.0,51.448,51.448,51.4401,51.4401,300.0
2005-08-29 11:25:00,65.45,65.46,65.45,65.46,1000.0,51.4244,51.4323,51.4244,51.4323,1000.0
2005-08-29 11:30:00,65.45,65.46,65.32,65.32,1700.0,51.4244,51.4323,51.3223,51.3223,1700.0
2005-08-29 11:35:00,65.32,65.39,65.25,65.39,2100.0,51.3223,51.3773,51.2673,51.3773,2100.0
2005-08-29 11:40:00,65.33,65.35,65.33,65.35,700.0,51.3301,51.3458,51.3301,51.3458,700.0
2005-08-29 11:45:00,65.34,65.35,65.28,65.29,2100.0,51.338,51.3458,51.2908,51.2987,2100.0
2005-08-29 11:50:00,65.29,65.42,65.29,65.42,1400.0,51.2987,51.4008,51.2987,51.4008,1400.0
2005-08-29 11:55:00,65.4,65.4,65.32,65.32,800.0,51.3851,51.3851,51.3223,51.3223,800.0
2005-08-29 12:00:00,65.33,65.33,65.3,65.3,2500.0,51.3301,51.3301,51.3066,51.3066,2500.0
2005-08-29 12:05:00,65.3,65.31,65.3,65.3,1500.0,51.3066,51.3144,51.3066,51.3066,1500.0
2005-08-29 12:10:00,65.3,65.34,65.3,65.34,3200.0,51.3066,51.338,51.3066,51.338,3200.0
2005-08-29 12:15:00,65.34,65.38,65.31,65.37,4900.0,51.338,51.3694,51.3144,51.3616,4900.0
2005-08-29 12:20:00,65.37,65.37,65.37,65.37,300.0,51.3616,51.3616,51.3616,51.3616,300.0
2005-08-29 12:25:00,65.35,65.36,65.35,65.36,1600.0,51.3458,51.3537,51.3458,51.3537,1600.0
2005-08-29 12:30:00,65.41,65.42,65.39,65.39,1300.0,51.393,51.4008,51.3773,51.3773,1300.0
2005-08-29 12:35:00,65.34,65.34,65.31,65.31,3000.0,51.338,51.338,51.3144,51.3144,3000.0
2005-08-29 12:40:00,65.31,65.39,65.3,65.39,2500.0,51.3144,51.3773,51.3066,51.3773,2500.0
2005-08-29 12:45:00,65.35,65.36,65.35,65.36,800.0,51.3458,51.3537,51.3458,51.3537,800.0
2005-08-29 12:50:00,65.38,65.39,65.38,65.39,700.0,51.3694,51.3773,51.3694,51.3773,700.0
2005-08-29 12:55:00,65.37,65.44,65.37,65.39,1400.0,51.3616,51.4166,51.3616,51.3773,1400.0
2005-08-29 13:00:00,65.45,65.68,65.45,65.68,6700.0,51.4244,51.6051,51.4244,51.6051,6700.0
2005-08-29 13:05:00,65.73,65.75,65.67,65.69,7000.0,51.6444,51.6601,51.5973,51.613,7000.0
2005-08-29 13:10:00,65.69,65.7,65.66,65.7,1400.0,51.613,51.6208,51.5894,51.6208,1400.0
2005-08-29 13:15:00,65.71,65.85,65.71,65.83,2700.0,51.6287,51.7387,51.6287,51.723,2700.0
2005-08-29 13:20:00,65.83,65.87,65.83,65.87,3800.0,51.723,51.7544,51.723,51.7544,3800.0
2005-08-29 13:25:00,65.83,65.83,65.75,65.75,1600.0,51.723,51.723,51.6601,51.6601,1600.0
2005-08-29 13:30:00,65.75,65.76,65.69,65.69,2100.0,51.6601,51.668,51.613,51.613,2100.0
2005-08-29 13:35:00,65.7,65.75,65.7,65.75,1800.0,51.6208,51.6601,51.6208,51.6601,1800.0
2005-08-29 13:40:00,65.76,65.82,65.76,65.82,1900.0,51.668,51.7151,51.668,51.7151,1900.0
2005-08-29 13:45:00,65.81,65.9,65.81,65.89,3400.0,51.7073,51.778,51.7073,51.7701,3400.0
2005-08-29 13:50:00,65.89,65.93,65.89,65.92,6800.0,51.7701,51.8016,51.7701,51.7937,6800.0
2005-08-29 13:55:00,65.9,65.91,65.9,65.91,500.0,51.778,51.7858,51.778,51.7858,500.0
2005-08-29 14:00:00,65.87,65.87,65.81,65.81,700.0,51.7544,51.7544,51.7073,51.7073,700.0
2005-08-29 14:05:00,65.79,65.79,65.7,65.72,4500.0,51.6916,51.6916,51.6208,51.6366,4500.0
2005-08-29 14:10:00,65.72,65.74,65.72,65.73,1800.0,51.6366,51.6523,51.6366,51.6444,1800.0
2005-08-29 14:15:00,65.73,65.73,65.62,65.62,3300.0,51.6444,51.6444,51.558,51.558,3300.0
2005-08-29 14:20:00,65.62,65.63,65.55,65.63,1000.0,51.558,51.5658,51.503,51.5658,1000.0
2005-08-29 14:25:00,65.61,65.61,65.56,65.58,7600.0,51.5501,51.5501,51.5108,51.5266,7600.0
2005-08-29 14:30:00,65.59,65.63,65.59,65.63,2600.0,51.5344,51.5658,51.5344,51.5658,2600.0
2005-08-29 14:35:00,65.63,65.64,65.54,65.56,4000.0,51.5658,51.5737,51.4951,51.5108,4000.0
2005-08-29 14:40:00,65.54,65.65,65.53,65.65,4500.0,51.4951,51.5816,51.4873,51.5816,4500.0
2005-08-29 14:45:00,65.68,65.68,65.63,65.64,3900.0,51.6051,51.6051,51.5658,51.5737,3900.0
2005-08-29 14:50:00,65.59,65.59,65.53,65.55,700.0,51.5344,51.5344,51.4873,51.503,700.0
2005-08-29 14:55:00,65.55,65.66,65.55,65.6,4600.0,51.503,51.5894,51.503,51.5423,4600.0
2005-08-29 15:00:00,65.58,65.61,65.54,65.61,4700.0,51.5266,51.5501,51.4951,51.5501,4700.0
2005-08-29 15:05:00,65.61,65.77,65.61,65.67,11000.0,51.5501,51.6758,51.5501,51.5973,11000.0
2005-08-29 15:10:00,65.66,65.73,65.66,65.73,2800.0,51.5894,51.6444,51.5894,51.6444,2800.0
2005-08-29 15:15:00,65.73,65.73,65.67,65.67,2900.0,51.6444,51.6444,51.5973,51.5973,2900.0
2005-08-29 15:20:00,65.67,65.68,65.61,65.64,8100.0,51.5973,51.6051,51.5501,51.5737,8100.0
2005-08-29 15:25:00,65.64,65.7,65.62,65.69,4500.0,51.5737,51.6208,51.558,51.613,4500.0
2005-08-29 15:30:00,65.7,65.7,65.64,65.65,5000.0,51.6208,51.6208,51.5737,51.5816,5000.0
2005-08-29 15:35:00,65.65,65.74,65.65,65.73,13000.0,51.5816,51.6523,51.5816,51.6444,13000.0
2005-08-29 15:40:00,65.73,65.84,65.73,65.79,11200.0,51.6444,51.7308,51.6444,51.6916,11200.0
2005-08-29 15:45:00,65.79,65.8,65.76,65.78,4900.0,51.6916,51.6994,51.668,51.6837,4900.0
2005-08-29 15:50:00,65.79,65.86,65.78,65.86,10000.0,51.6916,51.7466,51.6837,51.7466,10000.0
2005-08-29 15:55:00,65.86,65.88,65.83,65.87,15700.0,51.7466,51.7623,51.723,51.7544,15700.0
2005-08-30 09:30:00,65.56,65.56,65.45,65.51,3500.0,51.5108,51.5108,51.4244,51.4716,3500.0
2005-08-30 09:35:00,65.47,65.61,65.32,65.55,8700.0,51.4401,51.5501,51.3223,51.503,8700.0
2005-08-30 09:40:00,65.52,65.75,65.4,65.4,7300.0,51.4794,51.6601,51.3851,51.3851,7300.0
2005-08-30 09:45:00,65.41,65.61,65.41,65.61,11900.0,51.393,51.5501,51.393,51.5501,11900.0
2005-08-30 09:50:00,65.61,65.7,65.47,65.47,9100.0,51.5501,51.6208,51.4401,51.4401,9100.0
2005-08-30 09:55:00,65.46,65.74,65.46,65.52,7200.0,51.4323,51.6523,51.4323,51.4794,7200.0
2005-08-30 10:00:00,65.51,65.76,65.46,65.73,8200.0,51.4716,51.668,51.4323,51.6444,8200.0
2005-08-30 10:05:00,65.73,65.73,65.41,65.51,7000.0,51.6444,51.6444,51.393,51.4716,7000.0
2005-08-30 10:10:00,65.55,65.68,65.48,65.63,3500.0,51.503,51.6051,51.448,51.5658,3500.0
2005-08-30 10:15:00,65.67,65.9,65.64,65.81,5000.0,51.5973,51.778,51.5737,51.7073,5000.0
2005-08-30 10:20:00,65.87,65.97,65.77,65.77,3500.0,51.7544,51.833,51.6758,51.6758,3500.0
2005-08-30 10:25:00,65.79,65.82,65.74,65.75,4900.0,51.6916,51.7151,51.6523,51.6601,4900.0
2005-08-30 10:30:00,65.75,65.8,65.7,65.73,1900.0,51.6601,51.6994,51.6208,51.6444,1900.0
2005-08-30 10:35:00,65.72,65.75,65.62,65.75,8900.0,51.6366,51.6601,51.558,51.6601,8900.0
2005-08-30 10:40:00,65.68,65.76,65.65,65.65,9400.0,51.6051,51.668,51.5816,51.5816,9400.0
2005-08-30 10:45:00,65.65,65.65,65.52,65.6,8000.0,51.5816,51.5816,51.4794,51.5423,8000.0
2005-08-30 10:50:00,65.6,65.63,65.53,65.63,4100.0,51.5423,51.5658,51.4873,51.5658,4100.0
2005-08-30 10:55:00,65.66,65.66,65.55,65.6,4900.0,51.5894,51.5894,51.503,51.5423,4900.0
2005-08-30 11:00:00,65.64,65.64,65.49,65.58,7800.0,51.5737,51.5737,51.4558,51.5266,7800.0
2005-08-30 11:05:00,65.55,65.55,65.49,65.49,2000.0,51.503,51.503,51.4558,51.4558,2000.0
2005-08-30 11:10:00,65.49,65.51,65.49,65.49,1700.0,51.4558,51.4716,51.4558,51.4558,1700.0
2005-08-30 11:15:00,65.46,65.46,65.38,65.46,5100.0,51.4323,51.4323,51.3694,51.4323,5100.0
2005-08-30 11:20:00,65.4,65.43,65.39,65.4,2600.0,51.3851,51.4087,51.3773,51.3851,2600.0
2005-08-30 11:25:00,65.39,65.4,65.39,65.39,2300.0,51.3773,51.3851,51.3773,51.3773,2300.0
2005-08-30 11:30:00,65.4,65.45,65.39,65.39,3700.0,51.3851,51.4244,51.3773,51.3773,3700.0
2005-08-30 11:35:00,65.34,65.4,65.29,65.29,4400.0,51.338,51.3851,51.2987,51.2987,4400.0
2005-08-30 11:40:00,65.3,65.34,65.29,65.29,1200.0,51.3066,51.338,51.2987,51.2987,1200.0
2005-08-30 11:45:00,65.32,65.33,65.28,65.3,3000.0,51.3223,51.3301,51.2908,51.3066,3000.0
2005-08-30 11:50:00,65.33,65.33,65.26,65.28,2600.0,51.3301,51.3301,51.2751,51.2908,2600.0
2005-08-30 11:55:00,65.3,65.33,65.3,65.33,2700.0,51.3066,51.3301,51.3066,51.3301,2700.0
2005-08-30 12:00:00,65.31,65.4,65.28,65.4,5800.0,51.3144,51.3851,51.2908,51.3851,5800.0
2005-08-30 12:05:00,65.4,65.44,65.39,65.39,4400.0,51.3851,51.4166,51.3773,51.3773,4400.0
2005-08-30 12:10:00,65.39,65.44,65.38,65.39,5000.0,51.3773,51.4166,51.3694,51.3773,5000.0
2005-08-30 12:15:00,65.39,65.39,65.28,65.38,3500.0,51.3773,51.3773,51.2908,51.3694,3500.0
2005-08-30 12:20:00,65.39,65.45,65.36,65.36,7900.0,51.3773,51.4244,51.3537,51.3537,7900.0
2005-08-30 12:25:00,65.37,65.4,65.29,65.29,9400.0,51.3616,51.3851,51.2987,51.2987,9400.0
2005-08-30 12:30:00,65.3,65.37,65.28,65.3,2000.0,51.3066,51.3616,51.2908,51.3066,2000.0
2005-08-30 12:35:00,65.29,65.33,65.29,65.31,1400.0,51.2987,51.3301,51.2987,51.3144,1400.0
2005-08-30 12:40:00,65.35,65.35,65.25,65.26,1600.0,51.3458,51.3458,51.2673,51.2751,1600.0
2005-08-30 12:45:00,65.29,65.4,65.28,65.4,5600.0,51.2987,51.3851,51.2908,51.3851,5600.0
2005-08-30 12:50:00,65.36,65.39,65.31,65.35,5700.0,51.3537,51.3773,51.3144,51.3458,5700.0
2005-08-30 12:55:00,65.32,65.34,65.32,65.34,1500.0,51.3223,51.338,51.3223,51.338,1500.0
2005-08-30 13:00:00,65.34,65.35,65.32,65.35,2600.0,51.338,51.3458,51.3223,51.3458,2600.0
2005-08-30 13:05:00,65.35,65.38,65.27,65.27,6300.0,51.3458,51.3694,51.283,51.283,6300.0
2005-08-30 13:10:00,65.28,65.32,65.28,65.32,6200.0,51.2908,51.3223,51.2908,51.3223,6200.0
2005-08-30 13:15:00,65.31,65.37,65.28,65.3,3100.0,51.3144,51.3616,51.2908,51.3066,3100.0
2005-08-30 13:20:00,65.36,65.36,65.24,65.28,3500.0,51.3537,51.3537,51.2594,51.2908,3500.0
2005-08-30 13:25:00,65.28,65.28,65.23,65.24,3200.0,51.2908,51.2908,51.2516,51.2594,3200.0
2005-08-30 13:30:00,65.24,65.28,65.23,65.28,5600.0,51.2594,51.2908,51.2516,51.2908,5600.0
2005-08-30 13:35:00,65.28,65.28,65.13,65.28,16600.0,51.2908,51.2908,51.173,51.2908,16600.0
2005-08-30 13:40:00,65.28,65.31,65.27,65.31,4600.0,51.2908,51.3144,51.283,51.3144,4600.0
2005-08-30 13:45:00,65.32,65.35,65.3,65.3,4000.0,51.3223,51.3458,51.3066,51.3066,4000.0
2005-08-30 13:50:00,65.3,65.36,65.3,65.34,20700.0,51.3066,51.3537,51.3066,51.338,20700.0
2005-08-30 13:55:00,65.3,65.36,65.3,65.36,1800.0,51.3066,51.3537,51.3066,51.3537,1800.0
2005-08-30 14:00:00,65.32,65.32,65.25,65.25,3400.0,51.3223,51.3223,51.2673,51.2673,3400.0
2005-08-30 14:05:00,65.26,65.28,65.17,65.28,12400.0,51.2751,51.2908,51.2044,51.2908,12400.0
2005-08-30 14:10:00,65.3,65.3,65.2,65.26,1200.0,51.3066,51.3066,51.228,51.2751,1200.0
2005-08-30 14:15:00,65.2,65.25,65.16,65.24,4900.0,51.228,51.2673,51.1966,51.2594,4900.0
2005-08-30 14:20:00,65.24,65.32,65.24,65.27,4000.0,51.2594,51.3223,51.2594,51.283,4000.0
2005-08-30 14:25:00,65.28,65.29,65.23,65.27,6700.0,51.2908,51.2987,51.2516,51.283,6700.0
2005-08-30 14:30:00,65.3,65.31,65.25,65.31,2900.0,51.3066,51.3144,51.2673,51.3144,2900.0
2005-08-30 14:35:00,65.33,65.33,65.24,65.27,2400.0,51.3301,51.3301,51.2594,51.283,2400.0
2005-08-30 14:40:00,65.3,65.34,65.26,65.34,2000.0,51.3066,51.338,51.2751,51.338,2000.0
2005-08-30 14:45:00,65.34,65.35,65.27,65.28,14500.0,51.338,51.3458,51.283,51.2908,14500.0
2005-08-30 14:50:00,65.29,65.29,65.1,65.13,3300.0,51.2987,51.2987,51.1494,51.173,3300.0
2005-08-30 14:55:00,65.13,65.25,65.05,65.07,2600.0,51.173,51.2673,51.1101,51.1258,2600.0
2005-08-30 15:00:00,65.05,65.06,65.02,65.03,3100.0,51.1101,51.118,51.0866,51.0944,3100.0
2005-08-30 15:05:00,65.04,65.24,65.04,65.24,2500.0,51.1023,51.2594,51.1023,51.2594,2500.0
2005-08-30 15:10:00,65.25,65.25,65.19,65.19,2100.0,51.2673,51.2673,51.2201,51.2201,2100.0
2005-08-30 15:15:00,65.2,65.3,65.2,65.3,3900.0,51.228,51.3066,51.228,51.3066,3900.0
2005-08-30 15:20:00,65.35,65.37,65.33,65.35,1600.0,51.3458,51.3616,51.3301,51.3458,1600.0
2005-08-30 15:25:00,65.33,65.33,65.26,65.27,1500.0,51.3301,51.3301,51.2751,51.283,1500.0
2005-08-30 15:30:00,65.27,65.5,65.27,65.5,4000.0,51.283,51.4637,51.283,51.4637,4000.0
2005-08-30 15:35:00,65.5,65.59,65.48,65.59,9500.0,51.4637,51.5344,51.448,51.5344,9500.0
2005-08-30 15:40:00,65.5,65.6,65.34,65.4,16800.0,51.4637,51.5423,51.338,51.3851,16800.0
2005-08-30 15:45:00,65.35,65.46,65.33,65.34,27600.0,51.3458,51.4323,51.3301,51.338,27600.0
2005-08-30 15:50:00,65.35,65.37,65.32,65.36,15100.0,51.3458,51.3616,51.3223,51.3537,15100.0
2005-08-30 15:55:00,65.35,65.37,65.35,65.37,20600.0,51.3458,51.3616,51.3458,51.3616,20600.0
2005-08-31 09:30:00,65.41,65.65,65.41,65.64,11800.0,51.393,51.5816,51.393,51.5737,11800.0
2005-08-31 09:35:00,65.64,65.75,65.63,65.7,8900.0,51.5737,51.6601,51.5658,51.6208,8900.0
2005-08-31 09:40:00,65.75,66.0,65.71,66.0,18500.0,51.6601,51.8566,51.6287,51.8566,18500.0
2005-08-31 09:45:00,66.0,66.46,65.98,66.46,19500.0,51.8566,52.218,51.8408,52.218,19500.0
2005-08-31 09:50:00,66.46,66.57,66.4,66.41,40200.0,52.218,52.3044,52.1708,52.1787,40200.0
2005-08-31 09:55:00,66.41,66.87,66.4,66.87,20200.0,52.1787,52.5401,52.1708,52.5401,20200.0
2005-08-31 10:00:00,66.79,67.1,66.75,67.01,20000.0,52.4773,52.7208,52.4458,52.6501,20000.0
2005-08-31 10:05:00,67.03,67.15,66.78,66.79,18500.0,52.6658,52.7601,52.4694,52.4773,18500.0
2005-08-31 10:10:00,66.91,67.16,66.79,67.14,9000.0,52.5715,52.768,52.4773,52.7523,9000.0
2005-08-31 10:15:00,67.19,67.47,67.19,67.44,5100.0,52.7915,53.0115,52.7915,52.988,5100.0
2005-08-31 10:20:00,67.44,67.64,67.44,67.64,12000.0,52.988,53.1451,52.988,53.1451,12000.0
2005-08-31 10:25:00,67.64,67.84,67.57,67.84,13300.0,53.1451,53.3022,53.0901,53.3022,13300.0
2005-08-31 10:30:00,67.84,68.2,67.82,68.15,22900.0,53.3022,53.5851,53.2865,53.5458,22900.0
2005-08-31 10:35:00,68.2,68.6,68.2,68.57,31800.0,53.5851,53.8994,53.5851,53.8758,31800.0
2005-08-31 10:40:00,68.57,68.85,68.57,68.7,27100.0,53.8758,54.0958,53.8758,53.978,27100.0
2005-08-31 10:45:00,68.68,68.9,68.68,68.68,25400.0,53.9622,54.1351,53.9622,53.9622,25400.0
2005-08-31 10:50:00,68.68,68.9,68.68,68.8,22500.0,53.9622,54.1351,53.9622,54.0565,22500.0
2005-08-31 10:55:00,68.8,68.91,68.8,68.86,23100.0,54.0565,54.143,54.0565,54.1037,23100.0
2005-08-31 11:00:00,68.85,68.88,68.83,68.83,29600.0,54.0958,54.1194,54.0801,54.0801,29600.0
2005-08-31 11:05:00,68.83,68.9,68.83,68.87,17800.0,54.0801,54.1351,54.0801,54.1115,17800.0
2005-08-31 11:10:00,68.86,68.95,68.86,68.94,19000.0,54.1037,54.1744,54.1037,54.1665,19000.0
2005-08-31 11:15:00,68.94,69.14,68.93,69.12,21900.0,54.1665,54.3237,54.1587,54.308,21900.0
2005-08-31 11:20:00,69.18,69.35,69.16,69.33,24200.0,54.3551,54.4887,54.3394,54.473,24200.0
2005-08-31 11:25:00,69.31,69.33,69.15,69.15,20800.0,54.4572,54.473,54.3315,54.3315,20800.0
2005-08-31 11:30:00,69.16,69.63,69.15,69.58,26600.0,54.3394,54.7087,54.3315,54.6694,26600.0
2005-08-31 11:35:00,69.58,69.96,69.56,69.89,29300.0,54.6694,54.9679,54.6537,54.9129,29300.0
2005-08-31 11:40:00,69.88,69.93,69.74,69.93,34900.0,54.9051,54.9444,54.7951,54.9444,34900.0
2005-08-31 11:45:00,69.89,69.95,69.86,69.95,33900.0,54.9129,54.9601,54.8894,54.9601,33900.0
2005-08-31 11:50:00,69.95,70.29,69.95,70.29,20000.0,54.9601,55.2272,54.9601,55.2272,20000.0
2005-08-31 11:55:00,70.29,70.44,70.29,70.44,13700.0,55.2272,55.3451,55.2272,55.3451,13700.0
2005-08-31 12:00:00,70.44,70.44,70.3,70.3,13800.0,55.3451,55.3451,55.2351,55.2351,13800.0
2005-08-31 12:05:00,70.31,70.31,70.24,70.27,11200.0,55.2429,55.2429,55.1879,55.2115,11200.0
2005-08-31 12:10:00,70.26,70.38,70.25,70.3,9000.0,55.2037,55.2979,55.1958,55.2351,9000.0
2005-08-31 12:15:00,70.29,70.29,70.23,70.28,24900.0,55.2272,55.2272,55.1801,55.2194,24900.0
2005-08-31 12:20:00,70.26,70.27,70.21,70.21,11900.0,55.2037,55.2115,55.1644,55.1644,11900.0
2005-08-31 12:25:00,70.22,70.24,70.18,70.18,17700.0,55.1722,55.1879,55.1408,55.1408,17700.0
2005-08-31 12:30:00,70.18,70.18,70.14,70.15,34100.0,55.1408,55.1408,55.1094,55.1172,34100.0
2005-08-31 12:35:00,70.15,70.46,70.15,70.43,19800.0,55.1172,55.3608,55.1172,55.3372,19800.0
2005-08-31 12:40:00,70.4,70.61,70.31,70.6,67400.0,55.3137,55.4787,55.2429,55.4708,67400.0
2005-08-31 12:45:00,70.61,70.88,70.6,70.82,18700.0,55.4787,55.6908,55.4708,55.6437,18700.0
2005-08-31 12:50:00,70.82,70.93,70.8,70.88,9900.0,55.6437,55.7301,55.6279,55.6908,9900.0
2005-08-31 12:55:00,70.87,70.94,70.7,70.94,19700.0,55.6829,55.7379,55.5494,55.7379,19700.0
2005-08-31 13:00:00,70.87,70.99,70.87,70.9,13600.0,55.6829,55.7772,55.6829,55.7065,13600.0
2005-08-31 13:05:00,70.93,70.99,70.93,70.99,9200.0,55.7301,55.7772,55.7301,55.7772,9200.0
2005-08-31 13:10:00,71.0,71.32,70.99,71.32,31300.0,55.7851,56.0365,55.7772,56.0365,31300.0
2005-08-31 13:15:00,71.3,71.41,71.24,71.38,17300.0,56.0208,56.1072,55.9736,56.0836,17300.0
2005-08-31 13:20:00,71.37,71.38,71.22,71.25,17300.0,56.0758,56.0836,55.9579,55.9815,17300.0
2005-08-31 13:25:00,71.25,71.37,71.25,71.3,12700.0,55.9815,56.0758,55.9815,56.0208,12700.0
2005-08-31 13:30:00,71.3,71.38,71.27,71.35,21600.0,56.0208,56.0836,55.9972,56.0601,21600.0
2005-08-31 13:35:00,71.35,71.39,71.27,71.36,13100.0,56.0601,56.0915,55.9972,56.0679,13100.0
2005-08-31 13:40:00,71.4,71.76,71.4,71.7,21500.0,56.0994,56.3822,56.0994,56.3351,21500.0
2005-08-31 13:45:00,71.73,71.88,71.7,71.86,18300.0,56.3586,56.4765,56.3351,56.4608,18300.0
2005-08-31 13:50:00,71.85,71.95,71.73,71.95,21800.0,56.4529,56.5315,56.3586,56.5315,21800.0
2005-08-31 13:55:00,71.95,72.29,71.85,72.1,69500.0,56.5315,56.7986,56.4529,56.6494,69500.0
2005-08-31 14:00:00,72.1,72.1,71.67,71.75,13100.0,56.6494,56.6494,56.3115,56.3744,13100.0
2005-08-31 14:05:00,71.74,71.8,71.7,71.7,10100.0,56.3665,56.4136,56.3351,56.3351,10100.0
2005-08-31 14:10:00,71.7,71.82,71.68,71.82,15900.0,56.3351,56.4294,56.3194,56.4294,15900.0
2005-08-31 14:15:00,71.82,71.91,71.78,71.79,24500.0,56.4294,56.5001,56.3979,56.4058,24500.0
2005-08-31 14:20:00,71.79,71.88,71.79,71.86,21500.0,56.4058,56.4765,56.4058,56.4608,21500.0
2005-08-31 14:25:00,71.86,72.26,71.86,72.12,20700.0,56.4608,56.7751,56.4608,56.6651,20700.0
2005-08-31 14:30:00,72.11,72.22,72.1,72.1,11700.0,56.6572,56.7436,56.6494,56.6494,11700.0
2005-08-31 14:35:00,72.1,72.1,71.87,71.91,30500.0,56.6494,56.6494,56.4686,56.5001,30500.0
2005-08-31 14:40:00,71.95,72.06,71.91,72.02,37600.0,56.5315,56.6179,56.5001,56.5865,37600.0
2005-08-31 14:45:00,72.03,72.03,71.82,71.92,29300.0,56.5944,56.5944,56.4294,56.5079,29300.0
2005-08-31 14:50:00,71.9,71.91,71.83,71.87,25600.0,56.4922,56.5001,56.4372,56.4686,25600.0
2005-08-31 14:55:00,71.88,72.04,71.86,71.99,18400.0,56.4765,56.6022,56.4608,56.5629,18400.0
2005-08-31 15:00:00,71.99,71.99,71.72,71.72,20400.0,56.5629,56.5629,56.3508,56.3508,20400.0
2005-08-31 15:05:00,71.71,71.76,71.55,71.56,45700.0,56.3429,56.3822,56.2172,56.2251,45700.0
2005-08-31 15:10:00,71.56,71.58,71.38,71.4,66300.0,56.2251,56.2408,56.0836,56.0994,66300.0
2005-08-31 15:15:00,71.4,71.56,71.37,71.46,40000.0,56.0994,56.2251,56.0758,56.1465,40000.0
2005-08-31 15:20:00,71.5,71.5,71.39,71.45,16800.0,56.1779,56.1779,56.0915,56.1386,16800.0
2005-08-31 15:25:00,71.45,71.59,71.45,71.56,17400.0,56.1386,56.2486,56.1386,56.2251,17400.0
2005-08-31 15:30:00,71.56,71.8,71.53,71.73,23300.0,56.2251,56.4136,56.2015,56.3586,23300.0
2005-08-31 15:35:00,71.73,71.77,71.66,71.68,19700.0,56.3586,56.3901,56.3036,56.3194,19700.0
2005-08-31 15:40:00,71.67,71.8,71.64,71.79,26300.0,56.3115,56.4136,56.2879,56.4058,26300.0
2005-08-31 15:45:00,71.79,71.8,71.64,71.65,35600.0,56.4058,56.4136,56.2879,56.2958,35600.0
2005-08-31 15:50:00,71.65,71.67,71.6,71.67,51200.0,56.2958,56.3115,56.2565,56.3115,51200.0
2005-08-31 15:55:00,71.66,71.85,71.66,71.83,39700.0,56.3036,56.4529,56.3036,56.4372,39700.0
2005-09-01 09:30:00,72.0,72.04,71.62,71.63,56500.0,56.5708,56.6022,56.2722,56.2801,56500.0
2005-09-01 09:35:00,71.63,71.84,71.63,71.76,21700.0,56.2801,56.4451,56.2801,56.3822,21700.0
2005-09-01 09:40:00,71.78,72.45,71.76,72.08,47000.0,56.3979,56.9244,56.3822,56.6336,47000.0
2005-09-01 09:45:00,72.06,72.06,71.78,71.79,17000.0,56.6179,56.6179,56.3979,56.4058,17000.0
2005-09-01 09:50:00,71.79,71.8,71.21,71.3,23600.0,56.4058,56.4136,55.9501,56.0208,23600.0
2005-09-01 09:55:00,71.34,71.58,71.33,71.42,19100.0,56.0522,56.2408,56.0444,56.1151,19100.0
2005-09-01 10:00:00,71.46,71.6,71.38,71.41,50600.0,56.1465,56.2565,56.0836,56.1072,50600.0
2005-09-01 10:05:00,71.41,71.49,71.14,71.15,25800.0,56.1072,56.1701,55.8951,55.9029,25800.0
2005-09-01 10:10:00,71.22,71.3,71.21,71.27,37600.0,55.9579,56.0208,55.9501,55.9972,37600.0
2005-09-01 10:15:00,71.25,71.26,70.91,70.91,21800.0,55.9815,55.9894,55.7144,55.7144,21800.0
2005-09-01 10:20:00,70.97,71.0,70.87,71.0,18900.0,55.7615,55.7851,55.6829,55.7851,18900.0
2005-09-01 10:25:00,70.97,71.03,70.88,70.98,22400.0,55.7615,55.8086,55.6908,55.7694,22400.0
2005-09-01 10:30:00,71.06,71.06,70.81,70.89,65900.0,55.8322,55.8322,55.6358,55.6987,65900.0
2005-09-01 10:35:00,70.89,71.01,70.88,70.99,14900.0,55.6987,55.7929,55.6908,55.7772,14900.0
2005-09-01 10:40:00,71.0,71.0,70.9,70.9,15100.0,55.7851,55.7851,55.7065,55.7065,15100.0
2005-09-01 10:45:00,70.91,70.95,70.91,70.95,12400.0,55.7144,55.7458,55.7144,55.7458,12400.0
2005-09-01 10:50:00,70.91,70.91,70.7,70.8,13500.0,55.7144,55.7144,55.5494,55.6279,13500.0
2005-09-01 10:55:00,70.81,70.9,70.76,70.77,11400.0,55.6358,55.7065,55.5965,55.6044,11400.0
2005-09-01 11:00:00,70.77,70.88,70.76,70.88,15000.0,55.6044,55.6908,55.5965,55.6908,15000.0
2005-09-01 11:05:00,70.95,70.96,70.85,70.89,13000.0,55.7458,55.7536,55.6672,55.6987,13000.0
2005-09-01 11:10:00,70.88,71.3,70.88,71.27,12500.0,55.6908,56.0208,55.6908,55.9972,12500.0
2005-09-01 11:15:00,71.26,71.32,71.18,71.25,16200.0,55.9894,56.0365,55.9265,55.9815,16200.0
2005-09-01 11:20:00,71.27,71.45,71.26,71.42,15300.0,55.9972,56.1386,55.9894,56.1151,15300.0
2005-09-01 11:25:00,71.42,71.45,71.23,71.29,8200.0,56.1151,56.1386,55.9658,56.0129,8200.0
2005-09-01 11:30:00,71.29,71.39,71.25,71.33,12500.0,56.0129,56.0915,55.9815,56.0444,12500.0
2005-09-01 11:35:00,71.38,71.59,71.37,71.59,9000.0,56.0836,56.2486,56.0758,56.2486,9000.0
2005-09-01 11:40:00,71.59,71.85,71.59,71.79,28900.0,56.2486,56.4529,56.2486,56.4058,28900.0
2005-09-01 11:45:00,71.79,71.9,71.74,71.74,20600.0,56.4058,56.4922,56.3665,56.3665,20600.0
2005-09-01 11:50:00,71.74,71.75,71.67,71.67,24600.0,56.3665,56.3744,56.3115,56.3115,24600.0
2005-09-01 11:55:00,71.67,71.7,71.5,71.51,17500.0,56.3115,56.3351,56.1779,56.1858,17500.0
2005-09-01 12:00:00,71.54,71.55,71.35,71.37,15000.0,56.2094,56.2172,56.0601,56.0758,15000.0
2005-09-01 12:05:00,71.37,71.45,71.31,71.36,6000.0,56.0758,56.1386,56.0286,56.0679,6000.0
2005-09-01 12:10:00,71.36,71.41,71.32,71.33,9200.0,56.0679,56.1072,56.0365,56.0444,9200.0
2005-09-01 12:15:00,71.33,71.37,71.03,71.31,23300.0,56.0444,56.0758,55.8086,56.0286,23300.0
2005-09-01 12:20:00,71.31,71.32,71.24,71.24,2800.0,56.0286,56.0365,55.9736,55.9736,2800.0
2005-09-01 12:25:00,71.25,71.38,71.25,71.32,5300.0,55.9815,56.0836,55.9815,56.0365,5300.0
2005-09-01 12:30:00,71.35,71.37,71.22,71.28,5000.0,56.0601,56.0758,55.9579,56.0051,5000.0
2005-09-01 12:35:00,71.28,71.32,71.16,71.2,5600.0,56.0051,56.0365,55.9108,55.9422,5600.0
2005-09-01 12:40:00,71.22,71.25,71.21,71.25,3900.0,55.9579,55.9815,55.9501,55.9815,3900.0
2005-09-01 12:45:00,71.25,71.25,71.16,71.24,5800.0,55.9815,55.9815,55.9108,55.9736,5800.0
2005-09-01 12:50:00,71.24,71.25,71.12,71.12,11600.0,55.9736,55.9815,55.8794,55.8794,11600.0
2005-09-01 12:55:00,71.12,71.17,71.07,71.16,4700.0,55.8794,55.9186,55.8401,55.9108,4700.0
2005-09-01 13:00:00,71.14,71.16,71.08,71.08,4700.0,55.8951,55.9108,55.8479,55.8479,4700.0
2005-09-01 13:05:00,71.08,71.11,71.07,71.1,9500.0,55.8479,55.8715,55.8401,55.8636,9500.0
2005-09-01 13:10:00,71.1,71.11,71.09,71.1,3200.0,55.8636,55.8715,55.8558,55.8636,3200.0
2005-09-01 13:15:00,71.08,71.08,71.01,71.05,3200.0,55.8479,55.8479,55.7929,55.8244,3200.0
2005-09-01 13:20:00,71.05,71.05,70.85,70.91,6200.0,55.8244,55.8244,55.6672,55.7144,6200.0
2005-09-01 13:25:00,70.91,70.94,70.85,70.89,9700.0,55.7144,55.7379,55.6672,55.6987,9700.0
2005-09-01 13:30:00,70.89,70.89,70.83,70.83,6700.0,55.6987,55.6987,55.6515,55.6515,6700.0
2005-09-01 13:35:00,70.83,70.83,70.79,70.8,14200.0,55.6515,55.6515,55.6201,55.6279,14200.0
2005-09-01 13:40:00,70.79,70.8,70.64,70.67,8000.0,55.6201,55.6279,55.5022,55.5258,8000.0
2005-09-01 13:45:00,70.67,70.72,70.64,70.72,13000.0,55.5258,55.5651,55.5022,55.5651,13000.0
2005-09-01 13:50:00,70.7,70.78,70.65,70.75,8800.0,55.5494,55.6122,55.5101,55.5887,8800.0
2005-09-01 13:55:00,70.76,70.84,70.76,70.76,14900.0,55.5965,55.6594,55.5965,55.5965,14900.0
2005-09-01 14:00:00,70.76,70.78,70.5,70.5,15400.0,55.5965,55.6122,55.3922,55.3922,15400.0
2005-09-01 14:05:00,70.52,70.53,70.4,70.45,18500.0,55.4079,55.4158,55.3137,55.3529,18500.0
2005-09-01 14:10:00,70.45,70.5,70.34,70.37,9800.0,55.3529,55.3922,55.2665,55.2901,9800.0
2005-09-01 14:15:00,70.38,70.45,70.34,70.35,14800.0,55.2979,55.3529,55.2665,55.2744,14800.0
2005-09-01 14:20:00,70.35,70.45,70.33,70.43,20300.0,55.2744,55.3529,55.2587,55.3372,20300.0
2005-09-01 14:25:00,70.43,70.43,70.37,70.37,6800.0,55.3372,55.3372,55.2901,55.2901,6800.0
2005-09-01 14:30:00,70.37,70.43,70.36,70.41,26700.0,55.2901,55.3372,55.2822,55.3215,26700.0
2005-09-01 14:35:00,70.41,70.41,70.35,70.39,21800.0,55.3215,55.3215,55.2744,55.3058,21800.0
2005-09-01 14:40:00,70.39,70.44,70.39,70.41,15700.0,55.3058,55.3451,55.3058,55.3215,15700.0
2005-09-01 14:45:00,70.39,70.41,70.31,70.31,15900.0,55.3058,55.3215,55.2429,55.2429,15900.0
2005-09-01 14:50:00,70.3,70.33,70.25,70.33,10600.0,55.2351,55.2587,55.1958,55.2587,10600.0
2005-09-01 14:55:00,70.3,70.3,70.17,70.24,15600.0,55.2351,55.2351,55.1329,55.1879,15600.0
2005-09-01 15:00:00,70.2,70.25,70.13,70.2,19000.0,55.1565,55.1958,55.1015,55.1565,19000.0
2005-09-01 15:05:00,70.21,70.26,70.19,70.2,3200.0,55.1644,55.2037,55.1487,55.1565,3200.0
2005-09-01 15:10:00,70.22,70.27,70.15,70.27,7200.0,55.1722,55.2115,55.1172,55.2115,7200.0
2005-09-01 15:15:00,70.27,70.3,70.22,70.22,7000.0,55.2115,55.2351,55.1722,55.1722,7000.0
2005-09-01 15:20:00,70.24,70.29,70.24,70.27,4600.0,55.1879,55.2272,55.1879,55.2115,4600.0
2005-09-01 15:25:00,70.27,70.28,70.21,70.21,10200.0,55.2115,55.2194,55.1644,55.1644,10200.0
2005-09-01 15:30:00,70.21,70.21,70.13,70.13,10600.0,55.1644,55.1644,55.1015,55.1015,10600.0
2005-09-01 15:35:00,70.13,70.15,70.13,70.14,22200.0,55.1015,55.1172,55.1015,55.1094,22200.0
2005-09-01 15:40:00,70.14,70.18,70.11,70.17,27300.0,55.1094,55.1408,55.0858,55.1329,27300.0
2005-09-01 15:45:00,70.17,70.23,70.14,70.22,22500.0,55.1329,55.1801,55.1094,55.1722,22500.0
2005-09-01 15:50:00,70.22,70.24,70.2,70.24,25500.0,55.1722,55.1879,55.1565,55.1879,25500.0
2005-09-01 15:55:00,70.24,70.27,70.21,70.22,33400.0,55.1879,55.2115,55.1644,55.1722,33400.0
2005-09-02 09:30:00,70.45,70.5,70.39,70.39,10500.0,55.3529,55.3922,55.3058,55.3058,10500.0
2005-09-02 09:35:00,70.41,70.56,70.4,70.56,2500.0,55.3215,55.4394,55.3137,55.4394,2500.0
2005-09-02 09:40:00,70.53,70.53,70.31,70.45,4300.0,55.4158,55.4158,55.2429,55.3529,4300.0
2005-09-02 09:45:00,70.37,70.37,69.92,69.97,9800.0,55.2901,55.2901,54.9365,54.9758,9800.0
2005-09-02 09:50:00,69.97,69.97,69.87,69.87,14900.0,54.9758,54.9758,54.8972,54.8972,14900.0
2005-09-02 09:55:00,69.94,70.09,69.94,70.09,9700.0,54.9522,55.0701,54.9522,55.0701,9700.0
2005-09-02 10:00:00,70.08,70.08,70.0,70.01,7800.0,55.0622,55.0622,54.9994,55.0072,7800.0
2005-09-02 10:05:00,70.02,70.07,69.95,69.95,15100.0,55.0151,55.0544,54.9601,54.9601,15100.0
2005-09-02 10:10:00,69.93,69.94,69.88,69.88,7100.0,54.9444,54.9522,54.9051,54.9051,7100.0
2005-09-02 10:15:00,69.9,69.97,69.89,69.91,9600.0,54.9208,54.9758,54.9129,54.9287,9600.0
2005-09-02 10:20:00,69.91,69.95,69.9,69.9,8400.0,54.9287,54.9601,54.9208,54.9208,8400.0
2005-09-02 10:25:00,69.9,69.98,69.87,69.92,13000.0,54.9208,54.9837,54.8972,54.9365,13000.0
2005-09-02 10:30:00,69.92,69.94,69.7,69.75,15100.0,54.9365,54.9522,54.7637,54.8029,15100.0
2005-09-02 10:35:00,69.76,69.87,69.75,69.86,5100.0,54.8108,54.8972,54.8029,54.8894,5100.0
2005-09-02 10:40:00,69.86,69.86,69.77,69.77,6200.0,54.8894,54.8894,54.8187,54.8187,6200.0
2005-09-02 10:45:00,69.81,69.93,69.81,69.81,2800.0,54.8501,54.9444,54.8501,54.8501,2800.0
2005-09-02 10:50:00,69.81,70.0,69.81,70.0,10800.0,54.8501,54.9994,54.8501,54.9994,10800.0
2005-09-02 10:55:00,69.95,69.98,69.88,69.95,4400.0,54.9601,54.9837,54.9051,54.9601,4400.0
2005-09-02 11:00:00,69.93,70.0,69.93,69.95,4400.0,54.9444,54.9994,54.9444,54.9601,4400.0
2005-09-02 11:05:00,69.96,69.99,69.85,69.85,4700.0,54.9679,54.9915,54.8815,54.8815,4700.0
2005-09-02 11:10:00,69.85,69.97,69.83,69.9,5000.0,54.8815,54.9758,54.8658,54.9208,5000.0
2005-09-02 11:15:00,69.96,70.0,69.92,69.92,2000.0,54.9679,54.9994,54.9365,54.9365,2000.0
2005-09-02 11:20:00,69.95,70.1,69.95,70.04,28100.0,54.9601,55.0779,54.9601,55.0308,28100.0
2005-09-02 11:25:00,70.08,70.08,70.0,70.0,7000.0,55.0622,55.0622,54.9994,54.9994,7000.0
2005-09-02 11:30:00,69.99,69.99,69.9,69.94,6100.0,54.9915,54.9915,54.9208,54.9522,6100.0
2005-09-02 11:35:00,69.94,69.97,69.85,69.96,5400.0,54.9522,54.9758,54.8815,54.9679,5400.0
2005-09-02 11:40:00,69.95,69.97,69.9,69.91,3700.0,54.9601,54.9758,54.9208,54.9287,3700.0
2005-09-02 11:45:00,69.93,69.94,69.93,69.93,2000.0,54.9444,54.9522,54.9444,54.9444,2000.0
2005-09-02 11:50:00,69.95,69.98,69.93,69.96,2400.0,54.9601,54.9837,54.9444,54.9679,2400.0
2005-09-02 11:55:00,69.97,70.05,69.88,70.05,10900.0,54.9758,55.0387,54.9051,55.0387,10900.0
2005-09-02 12:00:00,70.04,70.08,69.9,70.0,4800.0,55.0308,55.0622,54.9208,54.9994,4800.0
2005-09-02 12:05:00,70.0,70.03,69.99,70.02,8400.0,54.9994,55.0229,54.9915,55.0151,8400.0
2005-09-02 12:10:00,70.03,70.03,69.97,69.99,5000.0,55.0229,55.0229,54.9758,54.9915,5000.0
2005-09-02 12:15:00,69.97,70.0,69.97,70.0,5000.0,54.9758,54.9994,54.9758,54.9994,5000.0
2005-09-02 12:20:00,70.0,70.06,70.0,70.06,7200.0,54.9994,55.0465,54.9994,55.0465,7200.0
2005-09-02 12:25:00,70.09,70.09,70.02,70.08,4400.0,55.0701,55.0701,55.0151,55.0622,4400.0
2005-09-02 12:30:00,70.09,70.09,69.99,70.05,2700.0,55.0701,55.0701,54.9915,55.0387,2700.0
2005-09-02 12:35:00,70.07,70.1,70.04,70.09,9400.0,55.0544,55.0779,55.0308,55.0701,9400.0
2005-09-02 12:40:00,70.1,70.11,70.08,70.1,3000.0,55.0779,55.0858,55.0622,55.0779,3000.0
2005-09-02 12:45:00,70.1,70.15,70.1,70.15,18000.0,55.0779,55.1172,55.0779,55.1172,18000.0
2005-09-02 12:50:00,70.15,70.18,70.15,70.15,19700.0,55.1172,55.1408,55.1172,55.1172,19700.0
2005-09-02 12:55:00,70.16,70.19,70.16,70.19,8200.0,55.1251,55.1487,55.1251,55.1487,8200.0
2005-09-02 13:00:00,70.18,70.19,70.17,70.19,7800.0,55.1408,55.1487,55.1329,55.1487,7800.0
2005-09-02 13:05:00,70.19,70.2,70.18,70.19,7500.0,55.1487,55.1565,55.1408,55.1487,7500.0
2005-09-02 13:10:00,70.18,70.19,70.15,70.15,1100.0,55.1408,55.1487,55.1172,55.1172,1100.0
2005-09-02 13:15:00,70.14,70.16,70.1,70.15,1600.0,55.1094,55.1251,55.0779,55.1172,1600.0
2005-09-02 13:20:00,70.15,70.18,70.11,70.18,8800.0,55.1172,55.1408,55.0858,55.1408,8800.0
2005-09-02 13:25:00,70.18,70.19,70.17,70.19,3300.0,55.1408,55.1487,55.1329,55.1487,3300.0
2005-09-02 13:30:00,70.17,70.19,70.16,70.17,1600.0,55.1329,55.1487,55.1251,55.1329,1600.0
2005-09-02 13:35:00,70.14,70.14,70.12,70.13,2600.0,55.1094,55.1094,55.0937,55.1015,2600.0
2005-09-02 13:40:00,70.15,70.24,70.13,70.2,10200.0,55.1172,55.1879,55.1015,55.1565,10200.0
2005-09-02 13:45:00,70.2,70.23,70.2,70.23,3000.0,55.1565,55.1801,55.1565,55.1801,3000.0
2005-09-02 13:50:00,70.23,70.4,70.21,70.34,9900.0,55.1801,55.3137,55.1644,55.2665,9900.0
2005-09-02 13:55:00,70.32,70.46,70.32,70.41,8100.0,55.2508,55.3608,55.2508,55.3215,8100.0
2005-09-02 14:00:00,70.38,70.4,70.35,70.35,3900.0,55.2979,55.3137,55.2744,55.2744,3900.0
2005-09-02 14:05:00,70.35,70.35,70.29,70.29,2300.0,55.2744,55.2744,55.2272,55.2272,2300.0
2005-09-02 14:10:00,70.28,70.28,70.23,70.23,3700.0,55.2194,55.2194,55.1801,55.1801,3700.0
2005-09-02 14:15:00,70.23,70.32,70.23,70.32,2000.0,55.1801,55.2508,55.1801,55.2508,2000.0
2005-09-02 14:20:00,70.32,70.34,70.27,70.34,4700.0,55.2508,55.2665,55.2115,55.2665,4700.0
2005-09-02 14:25:00,70.35,70.36,70.3,70.31,2300.0,55.2744,55.2822,55.2351,55.2429,2300.0
2005-09-02 14:30:00,70.31,70.32,70.25,70.25,3000.0,55.2429,55.2508,55.1958,55.1958,3000.0
2005-09-02 14:35:00,70.26,70.26,70.2,70.2,2300.0,55.2037,55.2037,55.1565,55.1565,2300.0
2005-09-02 14:40:00,70.19,70.22,70.16,70.19,9100.0,55.1487,55.1722,55.1251,55.1487,9100.0
2005-09-02 14:45:00,70.19,70.21,70.17,70.17,2000.0,55.1487,55.1644,55.1329,55.1329,2000.0
2005-09-02 14:50:00,70.16,70.16,70.14,70.14,1300.0,55.1251,55.1251,55.1094,55.1094,1300.0
2005-09-02 14:55:00,70.15,70.15,70.14,70.15,1500.0,55.1172,55.1172,55.1094,55.1172,1500.0
2005-09-02 15:00:00,70.15,70.17,70.15,70.17,1600.0,55.1172,55.1329,55.1172,55.1329,1600.0
2005-09-02 15:05:00,70.17,70.18,70.15,70.15,1100.0,55.1329,55.1408,55.1172,55.1172,1100.0
2005-09-02 15:10:00,70.15,70.15,70.05,70.08,3800.0,55.1172,55.1172,55.0387,55.0622,3800.0
2005-09-02 15:15:00,70.08,70.08,70.02,70.03,1800.0,55.0622,55.0622,55.0151,55.0229,1800.0
2005-09-02 15:20:00,70.03,70.08,70.03,70.08,4100.0,55.0229,55.0622,55.0229,55.0622,4100.0
2005-09-02 15:25:00,70.08,70.1,70.08,70.08,2700.0,55.0622,55.0779,55.0622,55.0622,2700.0
2005-09-02 15:30:00,70.09,70.09,70.01,70.02,2700.0,55.0701,55.0701,55.0072,55.0151,2700.0
2005-09-02 15:35:00,70.03,70.06,70.0,70.03,5200.0,55.0229,55.0465,54.9994,55.0229,5200.0
2005-09-02 15:40:00,70.03,70.04,69.99,70.01,6200.0,55.0229,55.0308,54.9915,55.0072,6200.0
2005-09-02 15:45:00,70.0,70.01,69.99,70.01,6300.0,54.9994,55.0072,54.9915,55.0072,6300.0
2005-09-02 15:50:00,70.01,70.02,70.0,70.02,5200.0,55.0072,55.0151,54.9994,55.0151,5200.0
2005-09-02 15:55:00,70.0,70.04,69.95,70.0,11300.0,54.9994,55.0308,54.9601,54.9994,11300.0
2005-09-06 09:35:00,70.65,70.9,70.65,70.67,34200.0,55.5101,55.7065,55.5101,55.5258,34200.0
2005-09-06 09:40:00,70.7,71.06,70.6,71.06,22600.0,55.5494,55.8322,55.4708,55.8322,22600.0
2005-09-06 09:45:00,71.06,71.2,70.9,70.9,14300.0,55.8322,55.9422,55.7065,55.7065,14300.0
2005-09-06 09:50:00,70.89,70.94,70.7,70.81,15300.0,55.6987,55.7379,55.5494,55.6358,15300.0
2005-09-06 09:55:00,70.81,70.81,70.7,70.75,8600.0,55.6358,55.6358,55.5494,55.5887,8600.0
2005-09-06 10:00:00,70.76,71.06,70.76,71.06,12000.0,55.5965,55.8322,55.5965,55.8322,12000.0
2005-09-06 10:05:00,71.09,71.18,71.04,71.13,12900.0,55.8558,55.9265,55.8165,55.8872,12900.0
2005-09-06 10:10:00,71.18,71.3,71.12,71.2,9600.0,55.9265,56.0208,55.8794,55.9422,9600.0
2005-09-06 10:15:00,71.19,71.19,70.89,70.98,8400.0,55.9344,55.9344,55.6987,55.7694,8400.0
2005-09-06 10:20:00,70.97,70.97,70.84,70.9,6900.0,55.7615,55.7615,55.6594,55.7065,6900.0
2005-09-06 10:25:00,70.9,70.95,70.85,70.88,9100.0,55.7065,55.7458,55.6672,55.6908,9100.0
2005-09-06 10:30:00,70.86,70.92,70.84,70.89,5200.0,55.6751,55.7222,55.6594,55.6987,5200.0
2005-09-06 10:35:00,70.89,70.91,70.82,70.82,5300.0,55.6987,55.7144,55.6437,55.6437,5300.0
2005-09-06 10:40:00,70.83,70.86,70.67,70.82,10600.0,55.6515,55.6751,55.5258,55.6437,10600.0
2005-09-06 10:45:00,70.83,70.83,70.67,70.71,5900.0,55.6515,55.6515,55.5258,55.5572,5900.0
2005-09-06 10:50:00,70.7,70.7,70.5,70.56,5800.0,55.5494,55.5494,55.3922,55.4394,5800.0
2005-09-06 10:55:00,70.52,70.52,70.44,70.5,3000.0,55.4079,55.4079,55.3451,55.3922,3000.0
2005-09-06 11:00:00,70.5,70.68,70.5,70.68,6800.0,55.3922,55.5337,55.3922,55.5337,6800.0
2005-09-06 11:05:00,70.68,70.85,70.67,70.77,6300.0,55.5337,55.6672,55.5258,55.6044,6300.0
2005-09-06 11:10:00,70.77,70.78,70.69,70.69,5300.0,55.6044,55.6122,55.5415,55.5415,5300.0
2005-09-06 11:15:00,70.69,70.73,70.67,70.72,10300.0,55.5415,55.5729,55.5258,55.5651,10300.0
2005-09-06 11:20:00,70.7,70.87,70.7,70.78,7300.0,55.5494,55.6829,55.5494,55.6122,7300.0
2005-09-06 11:25:00,70.78,70.91,70.77,70.91,6100.0,55.6122,55.7144,55.6044,55.7144,6100.0
2005-09-06 11:30:00,70.9,70.9,70.88,70.89,2400.0,55.7065,55.7065,55.6908,55.6987,2400.0
2005-09-06 11:35:00,70.89,70.9,70.86,70.86,3800.0,55.6987,55.7065,55.6751,55.6751,3800.0
2005-09-06 11:40:00,70.86,70.86,70.82,70.86,2700.0,55.6751,55.6751,55.6437,55.6751,2700.0
2005-09-06 11:45:00,70.82,70.86,70.72,70.8,6600.0,55.6437,55.6751,55.5651,55.6279,6600.0
2005-09-06 11:50:00,70.79,70.8,70.77,70.8,1200.0,55.6201,55.6279,55.6044,55.6279,1200.0
2005-09-06 11:55:00,70.78,70.79,70.72,70.72,2600.0,55.6122,55.6201,55.5651,55.5651,2600.0
2005-09-06 12:00:00,70.73,70.78,70.72,70.78,2000.0,55.5729,55.6122,55.5651,55.6122,2000.0
2005-09-06 12:05:00,70.75,70.79,70.68,70.72,2900.0,55.5887,55.6201,55.5337,55.5651,2900.0
2005-09-06 12:10:00,70.71,70.76,70.65,70.68,3100.0,55.5572,55.5965,55.5101,55.5337,3100.0
2005-09-06 12:15:00,70.73,70.8,70.73,70.76,2300.0,55.5729,55.6279,55.5729,55.5965,2300.0
2005-09-06 12:20:00,70.78,70.8,70.75,70.79,3200.0,55.6122,55.6279,55.5887,55.6201,3200.0
2005-09-06 12:25:00,70.77,70.79,70.74,70.78,2600.0,55.6044,55.6201,55.5808,55.6122,2600.0
2005-09-06 12:30:00,70.79,70.79,70.74,70.74,2000.0,55.6201,55.6201,55.5808,55.5808,2000.0
2005-09-06 12:35:00,70.74,70.74,70.69,70.69,2100.0,55.5808,55.5808,55.5415,55.5415,2100.0
2005-09-06 12:40:00,70.7,70.7,70.66,70.66,900.0,55.5494,55.5494,55.5179,55.5179,900.0
2005-09-06 12:45:00,70.66,70.75,70.62,70.75,4900.0,55.5179,55.5887,55.4865,55.5887,4900.0
2005-09-06 12:50:00,70.7,70.7,70.65,70.68,2100.0,55.5494,55.5494,55.5101,55.5337,2100.0
2005-09-06 12:55:00,70.7,70.76,70.69,70.76,3900.0,55.5494,55.5965,55.5415,55.5965,3900.0
2005-09-06 13:00:00,70.77,70.82,70.76,70.82,3000.0,55.6044,55.6437,55.5965,55.6437,3000.0
2005-09-06 13:05:00,70.8,70.8,70.76,70.76,1900.0,55.6279,55.6279,55.5965,55.5965,1900.0
2005-09-06 13:10:00,70.77,70.77,70.74,70.75,2700.0,55.6044,55.6044,55.5808,55.5887,2700.0
2005-09-06 13:15:00,70.76,70.77,70.73,70.76,2200.0,55.5965,55.6044,55.5729,55.5965,2200.0
2005-09-06 13:20:00,70.76,70.79,70.75,70.76,2200.0,55.5965,55.6201,55.5887,55.5965,2200.0
2005-09-06 13:25:00,70.78,70.79,70.78,70.79,800.0,55.6122,55.6201,55.6122,55.6201,800.0
2005-09-06 13:30:00,70.79,70.79,70.75,70.75,1400.0,55.6201,55.6201,55.5887,55.5887,1400.0
2005-09-06 13:35:00,70.75,70.75,70.68,70.72,4100.0,55.5887,55.5887,55.5337,55.5651,4100.0
2005-09-06 13:40:00,70.73,70.73,70.66,70.72,3400.0,55.5729,55.5729,55.5179,55.5651,3400.0
2005-09-06 13:45:00,70.71,70.71,70.66,70.69,3000.0,55.5572,55.5572,55.5179,55.5415,3000.0
2005-09-06 13:50:00,70.66,70.75,70.65,70.75,4200.0,55.5179,55.5887,55.5101,55.5887,4200.0
2005-09-06 13:55:00,70.75,70.8,70.74,70.75,8000.0,55.5887,55.6279,55.5808,55.5887,8000.0
2005-09-06 14:00:00,70.74,70.84,70.74,70.78,7800.0,55.5808,55.6594,55.5808,55.6122,7800.0
2005-09-06 14:05:00,70.77,70.78,70.7,70.75,4200.0,55.6044,55.6122,55.5494,55.5887,4200.0
2005-09-06 14:10:00,70.75,70.75,70.67,70.7,5000.0,55.5887,55.5887,55.5258,55.5494,5000.0
2005-09-06 14:15:00,70.7,70.75,70.63,70.64,3400.0,55.5494,55.5887,55.4944,55.5022,3400.0
2005-09-06 14:20:00,70.63,70.7,70.61,70.7,3400.0,55.4944,55.5494,55.4787,55.5494,3400.0
2005-09-06 14:25:00,70.69,70.69,70.61,70.63,6200.0,55.5415,55.5415,55.4787,55.4944,6200.0
2005-09-06 14:30:00,70.65,70.65,70.63,70.65,2100.0,55.5101,55.5101,55.4944,55.5101,2100.0
2005-09-06 14:35:00,70.65,70.65,70.62,70.63,3300.0,55.5101,55.5101,55.4865,55.4944,3300.0
2005-09-06 14:40:00,70.63,70.66,70.61,70.66,2100.0,55.4944,55.5179,55.4787,55.5179,2100.0
2005-09-06 14:45:00,70.66,70.69,70.6,70.66,6600.0,55.5179,55.5415,55.4708,55.5179,6600.0
2005-09-06 14:50:00,70.68,70.74,70.67,70.74,5400.0,55.5337,55.5808,55.5258,55.5808,5400.0
2005-09-06 14:55:00,70.73,70.78,70.73,70.74,1700.0,55.5729,55.6122,55.5729,55.5808,1700.0
2005-09-06 15:00:00,70.79,70.83,70.71,70.71,2600.0,55.6201,55.6515,55.5572,55.5572,2600.0
2005-09-06 15:05:00,70.71,70.77,70.69,70.77,2800.0,55.5572,55.6044,55.5415,55.6044,2800.0
2005-09-06 15:10:00,70.79,70.81,70.78,70.79,6600.0,55.6201,55.6358,55.6122,55.6201,6600.0
2005-09-06 15:15:00,70.79,70.83,70.79,70.83,11700.0,55.6201,55.6515,55.6201,55.6515,11700.0
2005-09-06 15:20:00,70.83,70.84,70.78,70.83,13700.0,55.6515,55.6594,55.6122,55.6515,13700.0
2005-09-06 15:25:00,70.82,70.83,70.74,70.74,3100.0,55.6437,55.6515,55.5808,55.5808,3100.0
2005-09-06 15:30:00,70.74,70.84,70.73,70.77,7400.0,55.5808,55.6594,55.5729,55.6044,7400.0
2005-09-06 15:35:00,70.78,70.78,70.7,70.72,8000.0,55.6122,55.6122,55.5494,55.5651,8000.0
2005-09-06 15:40:00,70.74,70.8,70.73,70.79,6100.0,55.5808,55.6279,55.5729,55.6201,6100.0
2005-09-06 15:45:00,70.8,70.8,70.77,70.77,11600.0,55.6279,55.6279,55.6044,55.6044,11600.0
2005-09-06 15:50:00,70.77,70.81,70.76,70.79,12400.0,55.6044,55.6358,55.5965,55.6201,12400.0
2005-09-06 15:55:00,70.8,70.81,70.77,70.8,19600.0,55.6279,55.6358,55.6044,55.6279,19600.0
2005-09-07 09:30:00,70.87,70.87,70.6,70.63,8000.0,55.6829,55.6829,55.4708,55.4944,8000.0
2005-09-07 09:35:00,70.7,70.76,70.6,70.61,5400.0,55.5494,55.5965,55.4708,55.4787,5400.0
2005-09-07 09:40:00,70.6,70.64,70.55,70.59,3700.0,55.4708,55.5022,55.4315,55.4629,3700.0
2005-09-07 09:45:00,70.57,70.95,70.57,70.95,5700.0,55.4472,55.7458,55.4472,55.7458,5700.0
2005-09-07 09:50:00,70.95,70.95,70.61,70.65,6700.0,55.7458,55.7458,55.4787,55.5101,6700.0
2005-09-07 09:55:00,70.64,70.7,70.55,70.59,13100.0,55.5022,55.5494,55.4315,55.4629,13100.0
2005-09-07 10:00:00,70.56,70.59,70.42,70.43,6600.0,55.4394,55.4629,55.3294,55.3372,6600.0
2005-09-07 10:05:00,70.42,70.46,70.15,70.22,9300.0,55.3294,55.3608,55.1172,55.1722,9300.0
2005-09-07 10:10:00,70.25,70.3,70.17,70.21,9400.0,55.1958,55.2351,55.1329,55.1644,9400.0
2005-09-07 10:15:00,70.21,70.21,70.15,70.16,2200.0,55.1644,55.1644,55.1172,55.1251,2200.0
2005-09-07 10:20:00,70.17,70.23,70.15,70.23,8200.0,55.1329,55.1801,55.1172,55.1801,8200.0
2005-09-07 10:25:00,70.19,70.25,70.19,70.21,4900.0,55.1487,55.1958,55.1487,55.1644,4900.0
2005-09-07 10:30:00,70.2,70.23,70.14,70.14,7000.0,55.1565,55.1801,55.1094,55.1094,7000.0
2005-09-07 10:35:00,70.02,70.35,70.02,70.35,14800.0,55.0151,55.2744,55.0151,55.2744,14800.0
2005-09-07 10:40:00,70.3,70.31,70.19,70.2,5200.0,55.2351,55.2429,55.1487,55.1565,5200.0
2005-09-07 10:45:00,70.16,70.21,70.11,70.11,1000.0,55.1251,55.1644,55.0858,55.0858,1000.0
2005-09-07 10:50:00,70.13,70.26,70.13,70.26,1100.0,55.1015,55.2037,55.1015,55.2037,1100.0
2005-09-07 10:55:00,70.23,70.27,70.2,70.27,1500.0,55.1801,55.2115,55.1565,55.2115,1500.0
2005-09-07 11:00:00,70.31,70.57,70.31,70.57,6000.0,55.2429,55.4472,55.2429,55.4472,6000.0
2005-09-07 11:05:00,70.56,70.56,70.45,70.51,2000.0,55.4394,55.4394,55.3529,55.4001,2000.0
2005-09-07 11:10:00,70.51,70.53,70.48,70.5,5100.0,55.4001,55.4158,55.3765,55.3922,5100.0
2005-09-07 11:15:00,70.49,70.51,70.44,70.47,6400.0,55.3844,55.4001,55.3451,55.3687,6400.0
2005-09-07 11:20:00,70.48,70.58,70.48,70.54,3800.0,55.3765,55.4551,55.3765,55.4237,3800.0
2005-09-07 11:25:00,70.58,70.63,70.53,70.55,4500.0,55.4551,55.4944,55.4158,55.4315,4500.0
2005-09-07 11:30:00,70.55,70.6,70.54,70.57,3100.0,55.4315,55.4708,55.4237,55.4472,3100.0
2005-09-07 11:35:00,70.55,70.55,70.51,70.52,4100.0,55.4315,55.4315,55.4001,55.4079,4100.0
2005-09-07 11:40:00,70.51,70.51,70.44,70.48,2300.0,55.4001,55.4001,55.3451,55.3765,2300.0
2005-09-07 11:45:00,70.48,70.48,70.48,70.48,600.0,55.3765,55.3765,55.3765,55.3765,600.0
2005-09-07 11:50:00,70.47,70.51,70.46,70.51,1900.0,55.3687,55.4001,55.3608,55.4001,1900.0
2005-09-07 11:55:00,70.51,70.58,70.51,70.54,1400.0,55.4001,55.4551,55.4001,55.4237,1400.0
2005-09-07 12:00:00,70.54,70.56,70.53,70.56,1300.0,55.4237,55.4394,55.4158,55.4394,1300.0
2005-09-07 12:05:00,70.55,70.55,70.48,70.51,2300.0,55.4315,55.4315,55.3765,55.4001,2300.0
2005-09-07 12:10:00,70.5,70.53,70.49,70.53,4200.0,55.3922,55.4158,55.3844,55.4158,4200.0
2005-09-07 12:15:00,70.49,70.54,70.49,70.54,400.0,55.3844,55.4237,55.3844,55.4237,400.0
2005-09-07 12:20:00,70.54,70.54,70.5,70.54,300.0,55.4237,55.4237,55.3922,55.4237,300.0
2005-09-07 12:25:00,70.5,70.59,70.5,70.59,1900.0,55.3922,55.4629,55.3922,55.4629,1900.0
2005-09-07 12:30:00,70.59,70.59,70.58,70.59,1500.0,55.4629,55.4629,55.4551,55.4629,1500.0
2005-09-07 12:35:00,70.58,70.59,70.58,70.58,2100.0,55.4551,55.4629,55.4551,55.4551,2100.0
2005-09-07 12:40:00,70.57,70.58,70.57,70.57,1100.0,55.4472,55.4551,55.4472,55.4472,1100.0
2005-09-07 12:45:00,70.56,70.56,70.51,70.51,1200.0,55.4394,55.4394,55.4001,55.4001,1200.0
2005-09-07 12:50:00,70.48,70.5,70.48,70.5,900.0,55.3765,55.3922,55.3765,55.3922,900.0
2005-09-07 12:55:00,70.49,70.52,70.47,70.47,1400.0,55.3844,55.4079,55.3687,55.3687,1400.0
2005-09-07 13:00:00,70.5,70.53,70.45,70.53,4600.0,55.3922,55.4158,55.3529,55.4158,4600.0
2005-09-07 13:05:00,70.57,70.58,70.54,70.56,2400.0,55.4472,55.4551,55.4237,55.4394,2400.0
2005-09-07 13:10:00,70.55,70.64,70.5,70.63,3200.0,55.4315,55.5022,55.3922,55.4944,3200.0
2005-09-07 13:15:00,70.62,70.64,70.62,70.64,1200.0,55.4865,55.5022,55.4865,55.5022,1200.0
2005-09-07 13:20:00,70.63,70.64,70.6,70.64,4300.0,55.4944,55.5022,55.4708,55.5022,4300.0
2005-09-07 13:25:00,70.65,70.65,70.53,70.53,1000.0,55.5101,55.5101,55.4158,55.4158,1000.0
2005-09-07 13:30:00,70.58,70.58,70.55,70.55,1700.0,55.4551,55.4551,55.4315,55.4315,1700.0
2005-09-07 13:35:00,70.54,70.56,70.54,70.55,1800.0,55.4237,55.4394,55.4237,55.4315,1800.0
2005-09-07 13:40:00,70.55,70.62,70.55,70.62,2300.0,55.4315,55.4865,55.4315,55.4865,2300.0
2005-09-07 13:45:00,70.63,70.66,70.63,70.66,600.0,55.4944,55.5179,55.4944,55.5179,600.0
2005-09-07 13:50:00,70.66,70.66,70.65,70.66,1800.0,55.5179,55.5179,55.5101,55.5179,1800.0
2005-09-07 13:55:00,70.66,70.9,70.65,70.78,29900.0,55.5179,55.7065,55.5101,55.6122,29900.0
2005-09-07 14:00:00,70.78,70.85,70.78,70.83,47200.0,55.6122,55.6672,55.6122,55.6515,47200.0
2005-09-07 14:05:00,70.85,70.98,70.84,70.88,3100.0,55.6672,55.7694,55.6594,55.6908,3100.0
2005-09-07 14:10:00,70.89,70.91,70.83,70.86,18700.0,55.6987,55.7144,55.6515,55.6751,18700.0
2005-09-07 14:15:00,70.87,70.94,70.85,70.94,17200.0,55.6829,55.7379,55.6672,55.7379,17200.0
2005-09-07 14:20:00,70.94,70.95,70.93,70.94,2700.0,55.7379,55.7458,55.7301,55.7379,2700.0
2005-09-07 14:25:00,70.96,70.99,70.83,70.89,3200.0,55.7536,55.7772,55.6515,55.6987,3200.0
2005-09-07 14:30:00,70.97,71.0,70.85,70.92,6300.0,55.7615,55.7851,55.6672,55.7222,6300.0
2005-09-07 14:35:00,70.87,70.91,70.85,70.91,38400.0,55.6829,55.7144,55.6672,55.7144,38400.0
2005-09-07 14:40:00,70.91,70.96,70.89,70.96,3800.0,55.7144,55.7536,55.6987,55.7536,3800.0
2005-09-07 14:45:00,70.96,70.96,70.9,70.96,3800.0,55.7536,55.7536,55.7065,55.7536,3800.0
2005-09-07 14:50:00,70.95,71.0,70.94,70.99,5400.0,55.7458,55.7851,55.7379,55.7772,5400.0
2005-09-07 14:55:00,70.99,71.05,70.95,71.05,6100.0,55.7772,55.8244,55.7458,55.8244,6100.0
2005-09-07 15:00:00,71.02,71.02,70.94,70.94,2600.0,55.8008,55.8008,55.7379,55.7379,2600.0
2005-09-07 15:05:00,70.95,70.96,70.84,70.9,12900.0,55.7458,55.7536,55.6594,55.7065,12900.0
2005-09-07 15:10:00,70.9,70.93,70.85,70.93,13100.0,55.7065,55.7301,55.6672,55.7301,13100.0
2005-09-07 15:15:00,70.93,70.94,70.86,70.89,6800.0,55.7301,55.7379,55.6751,55.6987,6800.0
2005-09-07 15:20:00,70.88,70.88,70.79,70.83,4500.0,55.6908,55.6908,55.6201,55.6515,4500.0
2005-09-07 15:25:00,70.85,70.93,70.85,70.91,4000.0,55.6672,55.7301,55.6672,55.7144,4000.0
2005-09-07 15:30:00,70.92,70.97,70.87,70.88,7500.0,55.7222,55.7615,55.6829,55.6908,7500.0
2005-09-07 15:35:00,70.87,70.89,70.87,70.88,2200.0,55.6829,55.6987,55.6829,55.6908,2200.0
2005-09-07 15:40:00,70.88,70.94,70.87,70.93,6200.0,55.6908,55.7379,55.6829,55.7301,6200.0
2005-09-07 15:45:00,70.93,70.94,70.85,70.86,6300.0,55.7301,55.7379,55.6672,55.6751,6300.0
2005-09-07 15:50:00,70.85,70.92,70.82,70.92,12400.0,55.6672,55.7222,55.6437,55.7222,12400.0
2005-09-07 15:55:00,70.91,70.97,70.91,70.95,12100.0,55.7144,55.7615,55.7144,55.7458,12100.0
2005-09-08 09:30:00,70.92,70.93,70.55,70.55,17800.0,55.7222,55.7301,55.4315,55.4315,17800.0
2005-09-08 09:35:00,70.56,70.56,70.13,70.14,16100.0,55.4394,55.4394,55.1015,55.1094,16100.0
2005-09-08 09:40:00,70.1,70.2,69.6,69.76,19900.0,55.0779,55.1565,54.6851,54.8108,19900.0
2005-09-08 09:45:00,69.76,69.85,69.65,69.73,8400.0,54.8108,54.8815,54.7244,54.7872,8400.0
2005-09-08 09:50:00,69.7,69.7,69.35,69.41,13800.0,54.7637,54.7637,54.4887,54.5358,13800.0
2005-09-08 09:55:00,69.36,69.8,69.36,69.72,10300.0,54.4965,54.8422,54.4965,54.7794,10300.0
2005-09-08 10:00:00,69.73,69.87,69.73,69.87,3600.0,54.7872,54.8972,54.7872,54.8972,3600.0
2005-09-08 10:05:00,69.84,69.87,69.75,69.75,65400.0,54.8737,54.8972,54.8029,54.8029,65400.0
2005-09-08 10:10:00,69.76,69.89,69.75,69.79,16800.0,54.8108,54.9129,54.8029,54.8344,16800.0
2005-09-08 10:15:00,69.81,69.9,69.78,69.85,10900.0,54.8501,54.9208,54.8265,54.8815,10900.0
2005-09-08 10:20:00,69.8,69.9,69.76,69.87,7300.0,54.8422,54.9208,54.8108,54.8972,7300.0
2005-09-08 10:25:00,69.88,69.88,69.75,69.76,3300.0,54.9051,54.9051,54.8029,54.8108,3300.0
2005-09-08 10:30:00,69.86,69.96,69.8,69.85,12600.0,54.8894,54.9679,54.8422,54.8815,12600.0
2005-09-08 10:35:00,69.89,69.98,69.86,69.96,4600.0,54.9129,54.9837,54.8894,54.9679,4600.0
2005-09-08 10:40:00,69.96,69.96,69.91,69.92,6100.0,54.9679,54.9679,54.9287,54.9365,6100.0
2005-09-08 10:45:00,69.95,69.95,69.9,69.92,4700.0,54.9601,54.9601,54.9208,54.9365,4700.0
2005-09-08 10:50:00,69.92,69.96,69.85,69.88,39500.0,54.9365,54.9679,54.8815,54.9051,39500.0
2005-09-08 10:55:00,69.88,70.0,69.88,70.0,11900.0,54.9051,54.9994,54.9051,54.9994,11900.0
2005-09-08 11:00:00,70.0,70.13,69.99,70.09,15800.0,54.9994,55.1015,54.9915,55.0701,15800.0
2005-09-08 11:05:00,70.08,70.1,70.01,70.01,10100.0,55.0622,55.0779,55.0072,55.0072,10100.0
2005-09-08 11:10:00,70.0,70.0,69.9,69.96,10600.0,54.9994,54.9994,54.9208,54.9679,10600.0
2005-09-08 11:15:00,69.95,70.01,69.91,69.99,6900.0,54.9601,55.0072,54.9287,54.9915,6900.0
2005-09-08 11:20:00,69.99,70.02,69.95,69.96,6200.0,54.9915,55.0151,54.9601,54.9679,6200.0
2005-09-08 11:25:00,69.96,69.98,69.95,69.98,3900.0,54.9679,54.9837,54.9601,54.9837,3900.0
2005-09-08 11:30:00,69.98,70.15,69.98,70.15,4100.0,54.9837,55.1172,54.9837,55.1172,4100.0
2005-09-08 11:35:00,70.15,70.18,70.06,70.07,6300.0,55.1172,55.1408,55.0465,55.0544,6300.0
2005-09-08 11:40:00,70.06,70.06,69.99,69.99,900.0,55.0465,55.0465,54.9915,54.9915,900.0
2005-09-08 11:45:00,70.0,70.12,70.0,70.07,5000.0,54.9994,55.0937,54.9994,55.0544,5000.0
2005-09-08 11:50:00,70.08,70.09,70.06,70.06,2200.0,55.0622,55.0701,55.0465,55.0465,2200.0
2005-09-08 11:55:00,70.07,70.07,70.06,70.06,3700.0,55.0544,55.0544,55.0465,55.0465,3700.0
2005-09-08 12:00:00,70.06,70.06,70.0,70.01,6600.0,55.0465,55.0465,54.9994,55.0072,6600.0
2005-09-08 12:05:00,70.01,70.05,70.0,70.03,11800.0,55.0072,55.0387,54.9994,55.0229,11800.0
2005-09-08 12:10:00,70.03,70.07,70.01,70.06,6200.0,55.0229,55.0544,55.0072,55.0465,6200.0
2005-09-08 12:15:00,70.07,70.07,70.05,70.05,3400.0,55.0544,55.0544,55.0387,55.0387,3400.0
2005-09-08 12:20:00,70.05,70.06,70.05,70.05,1300.0,55.0387,55.0465,55.0387,55.0387,1300.0
2005-09-08 12:25:00,70.04,70.07,70.04,70.07,2100.0,55.0308,55.0544,55.0308,55.0544,2100.0
2005-09-08 12:30:00,70.06,70.12,70.05,70.12,1300.0,55.0465,55.0937,55.0387,55.0937,1300.0
2005-09-08 12:35:00,70.12,70.13,70.07,70.07,800.0,55.0937,55.1015,55.0544,55.0544,800.0
2005-09-08 12:40:00,70.12,70.12,70.12,70.12,800.0,55.0937,55.0937,55.0937,55.0937,800.0
2005-09-08 12:45:00,70.12,70.13,70.1,70.12,1200.0,55.0937,55.1015,55.0779,55.0937,1200.0
2005-09-08 12:50:00,70.12,70.19,70.12,70.19,3400.0,55.0937,55.1487,55.0937,55.1487,3400.0
2005-09-08 12:55:00,70.21,70.21,70.17,70.17,300.0,55.1644,55.1644,55.1329,55.1329,300.0
2005-09-08 13:00:00,70.14,70.22,70.14,70.22,1500.0,55.1094,55.1722,55.1094,55.1722,1500.0
2005-09-08 13:05:00,70.22,70.3,70.22,70.29,2200.0,55.1722,55.2351,55.1722,55.2272,2200.0
2005-09-08 13:10:00,70.31,70.39,70.31,70.39,1400.0,55.2429,55.3058,55.2429,55.3058,1400.0
2005-09-08 13:15:00,70.38,70.38,70.32,70.34,3400.0,55.2979,55.2979,55.2508,55.2665,3400.0
2005-09-08 13:20:00,70.33,70.4,70.33,70.38,2200.0,55.2587,55.3137,55.2587,55.2979,2200.0
2005-09-08 13:25:00,70.37,70.37,70.33,70.37,600.0,55.2901,55.2901,55.2587,55.2901,600.0
2005-09-08 13:30:00,70.33,70.33,70.3,70.31,3900.0,55.2587,55.2587,55.2351,55.2429,3900.0
2005-09-08 13:35:00,70.3,70.3,70.18,70.18,2500.0,55.2351,55.2351,55.1408,55.1408,2500.0
2005-09-08 13:40:00,70.22,70.22,70.18,70.19,800.0,55.1722,55.1722,55.1408,55.1487,800.0
2005-09-08 13:45:00,70.17,70.18,70.15,70.15,1600.0,55.1329,55.1408,55.1172,55.1172,1600.0
2005-09-08 13:50:00,70.15,70.15,70.12,70.13,2100.0,55.1172,55.1172,55.0937,55.1015,2100.0
2005-09-08 13:55:00,70.13,70.15,70.12,70.12,3600.0,55.1015,55.1172,55.0937,55.0937,3600.0
2005-09-08 14:00:00,70.16,70.16,70.11,70.11,900.0,55.1251,55.1251,55.0858,55.0858,900.0
2005-09-08 14:05:00,70.1,70.12,70.05,70.05,4000.0,55.0779,55.0937,55.0387,55.0387,4000.0
2005-09-08 14:10:00,70.05,70.06,70.05,70.06,4300.0,55.0387,55.0465,55.0387,55.0465,4300.0
2005-09-08 14:15:00,70.05,70.06,70.0,70.0,3200.0,55.0387,55.0465,54.9994,54.9994,3200.0
2005-09-08 14:20:00,70.0,70.02,69.99,69.99,3500.0,54.9994,55.0151,54.9915,54.9915,3500.0
2005-09-08 14:25:00,69.99,70.0,69.99,70.0,3900.0,54.9915,54.9994,54.9915,54.9994,3900.0
2005-09-08 14:30:00,69.99,69.99,69.99,69.99,5300.0,54.9915,54.9915,54.9915,54.9915,5300.0
2005-09-08 14:35:00,69.99,69.99,69.96,69.96,3000.0,54.9915,54.9915,54.9679,54.9679,3000.0
2005-09-08 14:40:00,69.95,69.97,69.95,69.95,6100.0,54.9601,54.9758,54.9601,54.9601,6100.0
2005-09-08 14:45:00,69.94,69.95,69.9,69.91,7500.0,54.9522,54.9601,54.9208,54.9287,7500.0
2005-09-08 14:50:00,69.91,69.96,69.91,69.94,13600.0,54.9287,54.9679,54.9287,54.9522,13600.0
2005-09-08 14:55:00,69.93,69.94,69.91,69.91,23800.0,54.9444,54.9522,54.9287,54.9287,23800.0
2005-09-08 15:00:00,69.9,69.91,69.85,69.85,18500.0,54.9208,54.9287,54.8815,54.8815,18500.0
2005-09-08 15:05:00,69.85,69.88,69.85,69.88,10300.0,54.8815,54.9051,54.8815,54.9051,10300.0
2005-09-08 15:10:00,69.9,69.9,69.88,69.88,13500.0,54.9208,54.9208,54.9051,54.9051,13500.0
2005-09-08 15:15:00,69.88,69.89,69.81,69.81,10500.0,54.9051,54.9129,54.8501,54.8501,10500.0
2005-09-08 15:20:00,69.81,69.88,69.81,69.82,8300.0,54.8501,54.9051,54.8501,54.8579,8300.0
2005-09-08 15:25:00,69.82,69.85,69.82,69.85,4600.0,54.8579,54.8815,54.8579,54.8815,4600.0
2005-09-08 15:30:00,69.85,69.92,69.83,69.89,4800.0,54.8815,54.9365,54.8658,54.9129,4800.0
2005-09-08 15:35:00,69.87,69.87,69.85,69.85,5100.0,54.8972,54.8972,54.8815,54.8815,5100.0
2005-09-08 15:40:00,69.85,69.85,69.83,69.83,2900.0,54.8815,54.8815,54.8658,54.8658,2900.0
2005-09-08 15:45:00,69.84,69.87,69.82,69.86,8500.0,54.8737,54.8972,54.8579,54.8894,8500.0
2005-09-08 15:50:00,69.85,69.88,69.83,69.87,4800.0,54.8815,54.9051,54.8658,54.8972,4800.0
2005-09-08 15:55:00,69.88,69.92,69.88,69.9,3400.0,54.9051,54.9365,54.9051,54.9208,3400.0
2005-09-09 09:30:00,70.4,70.45,70.29,70.4,10500.0,55.3137,55.3529,55.2272,55.3137,10500.0
2005-09-09 09:35:00,70.31,70.31,70.1,70.11,3400.0,55.2429,55.2429,55.0779,55.0858,3400.0
2005-09-09 09:40:00,70.11,70.28,70.02,70.03,7700.0,55.0858,55.2194,55.0151,55.0229,7700.0
2005-09-09 09:45:00,69.97,70.05,69.91,70.05,6500.0,54.9758,55.0387,54.9287,55.0387,6500.0
2005-09-09 09:50:00,70.05,70.05,69.99,70.0,2100.0,55.0387,55.0387,54.9915,54.9994,2100.0
2005-09-09 09:55:00,69.99,70.16,69.99,70.15,3100.0,54.9915,55.1251,54.9915,55.1172,3100.0
2005-09-09 10:00:00,70.14,70.17,70.07,70.07,1500.0,55.1094,55.1329,55.0544,55.0544,1500.0
2005-09-09 10:05:00,70.11,70.11,70.08,70.08,8600.0,55.0858,55.0858,55.0622,55.0622,8600.0
2005-09-09 10:10:00,70.08,70.13,70.07,70.13,6900.0,55.0622,55.1015,55.0544,55.1015,6900.0
2005-09-09 10:15:00,70.14,70.23,70.14,70.22,2100.0,55.1094,55.1801,55.1094,55.1722,2100.0
2005-09-09 10:20:00,70.2,70.2,70.1,70.17,1500.0,55.1565,55.1565,55.0779,55.1329,1500.0
2005-09-09 10:25:00,70.13,70.13,70.09,70.09,1000.0,55.1015,55.1015,55.0701,55.0701,1000.0
2005-09-09 10:30:00,70.05,70.05,70.0,70.0,1800.0,55.0387,55.0387,54.9994,54.9994,1800.0
2005-09-09 10:35:00,70.0,70.09,70.0,70.09,5800.0,54.9994,55.0701,54.9994,55.0701,5800.0
2005-09-09 10:40:00,70.09,70.1,70.07,70.08,3400.0,55.0701,55.0779,55.0544,55.0622,3400.0
2005-09-09 10:45:00,70.08,70.11,70.07,70.09,3200.0,55.0622,55.0858,55.0544,55.0701,3200.0
2005-09-09 10:50:00,70.14,70.16,70.09,70.09,4500.0,55.1094,55.1251,55.0701,55.0701,4500.0
2005-09-09 10:55:00,70.09,70.1,70.06,70.08,5200.0,55.0701,55.0779,55.0465,55.0622,5200.0
2005-09-09 11:00:00,70.08,70.12,70.01,70.04,3600.0,55.0622,55.0937,55.0072,55.0308,3600.0
2005-09-09 11:05:00,70.03,70.04,70.01,70.03,700.0,55.0229,55.0308,55.0072,55.0229,700.0
2005-09-09 11:10:00,70.03,70.08,70.03,70.04,2400.0,55.0229,55.0622,55.0229,55.0308,2400.0
2005-09-09 11:15:00,70.08,70.2,70.03,70.18,8100.0,55.0622,55.1565,55.0229,55.1408,8100.0
2005-09-09 11:20:00,70.2,70.36,70.2,70.35,6900.0,55.1565,55.2822,55.1565,55.2744,6900.0
2005-09-09 11:25:00,70.36,70.37,70.3,70.3,1400.0,55.2822,55.2901,55.2351,55.2351,1400.0
2005-09-09 11:30:00,70.29,70.42,70.29,70.42,2300.0,55.2272,55.3294,55.2272,55.3294,2300.0
2005-09-09 11:35:00,70.55,70.55,70.46,70.51,10300.0,55.4315,55.4315,55.3608,55.4001,10300.0
2005-09-09 11:40:00,70.51,70.6,70.49,70.6,4500.0,55.4001,55.4708,55.3844,55.4708,4500.0
2005-09-09 11:45:00,70.6,70.6,70.5,70.5,1600.0,55.4708,55.4708,55.3922,55.3922,1600.0
2005-09-09 11:50:00,70.5,70.52,70.48,70.52,2900.0,55.3922,55.4079,55.3765,55.4079,2900.0
2005-09-09 11:55:00,70.54,70.55,70.51,70.55,1200.0,55.4237,55.4315,55.4001,55.4315,1200.0
2005-09-09 12:00:00,70.55,70.61,70.53,70.61,2000.0,55.4315,55.4787,55.4158,55.4787,2000.0
2005-09-09 12:05:00,70.62,70.63,70.58,70.58,1900.0,55.4865,55.4944,55.4551,55.4551,1900.0
2005-09-09 12:10:00,70.57,70.65,70.57,70.65,2200.0,55.4472,55.5101,55.4472,55.5101,2200.0
2005-09-09 12:15:00,70.65,70.65,70.62,70.63,1100.0,55.5101,55.5101,55.4865,55.4944,1100.0
2005-09-09 12:20:00,70.66,70.69,70.66,70.69,800.0,55.5179,55.5415,55.5179,55.5415,800.0
2005-09-09 12:25:00,70.69,70.69,70.67,70.68,1100.0,55.5415,55.5415,55.5258,55.5337,1100.0
2005-09-09 12:30:00,70.67,70.7,70.65,70.68,2700.0,55.5258,55.5494,55.5101,55.5337,2700.0
2005-09-09 12:35:00,70.68,70.72,70.67,70.7,2300.0,55.5337,55.5651,55.5258,55.5494,2300.0
2005-09-09 12:40:00,70.69,70.74,70.69,70.71,2500.0,55.5415,55.5808,55.5415,55.5572,2500.0
2005-09-09 12:45:00,70.72,70.72,70.69,70.69,400.0,55.5651,55.5651,55.5415,55.5415,400.0
2005-09-09 12:50:00,70.69,70.72,70.69,70.72,2400.0,55.5415,55.5651,55.5415,55.5651,2400.0
2005-09-09 12:55:00,70.71,70.75,70.67,70.75,4200.0,55.5572,55.5887,55.5258,55.5887,4200.0
2005-09-09 13:00:00,70.76,70.83,70.75,70.83,3100.0,55.5965,55.6515,55.5887,55.6515,3100.0
2005-09-09 13:05:00,70.82,70.84,70.79,70.8,4200.0,55.6437,55.6594,55.6201,55.6279,4200.0
2005-09-09 13:10:00,70.81,70.83,70.81,70.82,1800.0,55.6358,55.6515,55.6358,55.6437,1800.0
2005-09-09 13:15:00,70.81,70.87,70.81,70.86,4900.0,55.6358,55.6829,55.6358,55.6751,4900.0
2005-09-09 13:20:00,70.87,70.95,70.86,70.95,8000.0,55.6829,55.7458,55.6751,55.7458,8000.0
2005-09-09 13:25:00,70.95,70.95,70.9,70.92,5400.0,55.7458,55.7458,55.7065,55.7222,5400.0
2005-09-09 13:30:00,70.92,70.92,70.9,70.91,1900.0,55.7222,55.7222,55.7065,55.7144,1900.0
2005-09-09 13:35:00,70.91,70.93,70.91,70.91,2500.0,55.7144,55.7301,55.7144,55.7144,2500.0
2005-09-09 13:40:00,70.91,70.95,70.91,70.95,4400.0,55.7144,55.7458,55.7144,55.7458,4400.0
2005-09-09 13:45:00,70.92,70.95,70.91,70.93,4000.0,55.7222,55.7458,55.7144,55.7301,4000.0
2005-09-09 13:50:00,70.92,70.93,70.91,70.93,1000.0,55.7222,55.7301,55.7144,55.7301,1000.0
2005-09-09 13:55:00,70.93,70.95,70.93,70.95,3200.0,55.7301,55.7458,55.7301,55.7458,3200.0
2005-09-09 14:00:00,70.93,71.0,70.93,70.98,5700.0,55.7301,55.7851,55.7301,55.7694,5700.0
2005-09-09 14:05:00,70.94,70.95,70.93,70.93,1500.0,55.7379,55.7458,55.7301,55.7301,1500.0
2005-09-09 14:10:00,70.93,70.93,70.9,70.92,1700.0,55.7301,55.7301,55.7065,55.7222,1700.0
2005-09-09 14:15:00,70.93,70.93,70.91,70.93,1900.0,55.7301,55.7301,55.7144,55.7301,1900.0
2005-09-09 14:20:00,70.93,70.95,70.9,70.94,2900.0,55.7301,55.7458,55.7065,55.7379,2900.0
2005-09-09 14:25:00,70.9,70.94,70.9,70.93,500.0,55.7065,55.7379,55.7065,55.7301,500.0
2005-09-09 14:30:00,70.91,70.92,70.86,70.88,4400.0,55.7144,55.7222,55.6751,55.6908,4400.0
2005-09-09 14:35:00,70.88,70.88,70.81,70.82,3200.0,55.6908,55.6908,55.6358,55.6437,3200.0
2005-09-09 14:40:00,70.8,70.84,70.79,70.81,2700.0,55.6279,55.6594,55.6201,55.6358,2700.0
2005-09-09 14:45:00,70.81,70.84,70.81,70.84,2000.0,55.6358,55.6594,55.6358,55.6594,2000.0
2005-09-09 14:50:00,70.85,70.85,70.78,70.78,3400.0,55.6672,55.6672,55.6122,55.6122,3400.0
2005-09-09 14:55:00,70.78,70.8,70.75,70.75,2900.0,55.6122,55.6279,55.5887,55.5887,2900.0
2005-09-09 15:00:00,70.78,70.78,70.7,70.71,2000.0,55.6122,55.6122,55.5494,55.5572,2000.0
2005-09-09 15:05:00,70.69,70.69,70.62,70.63,4500.0,55.5415,55.5415,55.4865,55.4944,4500.0
2005-09-09 15:10:00,70.65,70.7,70.65,70.68,2500.0,55.5101,55.5494,55.5101,55.5337,2500.0
2005-09-09 15:15:00,70.68,70.69,70.65,70.65,6100.0,55.5337,55.5415,55.5101,55.5101,6100.0
2005-09-09 15:20:00,70.65,70.7,70.65,70.65,3500.0,55.5101,55.5494,55.5101,55.5101,3500.0
2005-09-09 15:25:00,70.62,70.62,70.56,70.62,4600.0,55.4865,55.4865,55.4394,55.4865,4600.0
2005-09-09 15:30:00,70.62,70.62,70.59,70.62,5500.0,55.4865,55.4865,55.4629,55.4865,5500.0
2005-09-09 15:35:00,70.62,70.64,70.61,70.63,3500.0,55.4865,55.5022,55.4787,55.4944,3500.0
2005-09-09 15:40:00,70.64,70.69,70.62,70.66,5200.0,55.5022,55.5415,55.4865,55.5179,5200.0
2005-09-09 15:45:00,70.69,70.77,70.67,70.74,3500.0,55.5415,55.6044,55.5258,55.5808,3500.0
2005-09-09 15:50:00,70.77,70.78,70.71,70.72,7900.0,55.6044,55.6122,55.5572,55.5651,7900.0
2005-09-09 15:55:00,70.71,70.72,70.69,70.69,5500.0,55.5572,55.5651,55.5415,55.5415,5500.0
2005-09-12 09:30:00,70.84,70.85,70.74,70.85,13800.0,55.6594,55.6672,55.5808,55.6672,13800.0
2005-09-12 09:35:00,70.8,70.85,70.7,70.71,3800.0,55.6279,55.6672,55.5494,55.5572,3800.0
2005-09-12 09:40:00,70.73,70.88,70.72,70.85,4100.0,55.5729,55.6908,55.5651,55.6672,4100.0
2005-09-12 09:45:00,70.9,70.9,70.6,70.7,9700.0,55.7065,55.7065,55.4708,55.5494,9700.0
2005-09-12 09:50:00,70.72,70.85,70.7,70.77,5200.0,55.5651,55.6672,55.5494,55.6044,5200.0
2005-09-12 09:55:00,70.77,70.78,70.68,70.78,3000.0,55.6044,55.6122,55.5337,55.6122,3000.0
2005-09-12 10:00:00,70.66,70.67,70.53,70.61,2400.0,55.5179,55.5258,55.4158,55.4787,2400.0
2005-09-12 10:05:00,70.58,70.64,70.58,70.6,4000.0,55.4551,55.5022,55.4551,55.4708,4000.0
2005-09-12 10:10:00,70.6,70.62,70.58,70.61,1600.0,55.4708,55.4865,55.4551,55.4787,1600.0
2005-09-12 10:15:00,70.64,70.65,70.43,70.43,3500.0,55.5022,55.5101,55.3372,55.3372,3500.0
2005-09-12 10:20:00,70.4,70.42,70.4,70.41,2600.0,55.3137,55.3294,55.3137,55.3215,2600.0
2005-09-12 10:25:00,70.41,70.44,70.4,70.41,2300.0,55.3215,55.3451,55.3137,55.3215,2300.0
2005-09-12 10:30:00,70.45,70.49,70.42,70.45,3200.0,55.3529,55.3844,55.3294,55.3529,3200.0
2005-09-12 10:35:00,70.46,70.66,70.46,70.66,4600.0,55.3608,55.5179,55.3608,55.5179,4600.0
2005-09-12 10:40:00,70.66,70.75,70.66,70.74,5100.0,55.5179,55.5887,55.5179,55.5808,5100.0
2005-09-12 10:45:00,70.71,70.8,70.71,70.78,4700.0,55.5572,55.6279,55.5572,55.6122,4700.0
2005-09-12 10:50:00,70.78,70.82,70.76,70.76,6100.0,55.6122,55.6437,55.5965,55.5965,6100.0
2005-09-12 10:55:00,70.76,70.79,70.76,70.78,1700.0,55.5965,55.6201,55.5965,55.6122,1700.0
2005-09-12 11:00:00,70.77,70.77,70.73,70.76,5800.0,55.6044,55.6044,55.5729,55.5965,5800.0
2005-09-12 11:05:00,70.75,70.79,70.72,70.79,2200.0,55.5887,55.6201,55.5651,55.6201,2200.0
2005-09-12 11:10:00,70.82,70.82,70.74,70.74,1500.0,55.6437,55.6437,55.5808,55.5808,1500.0
2005-09-12 11:15:00,70.79,70.79,70.72,70.78,3100.0,55.6201,55.6201,55.5651,55.6122,3100.0
2005-09-12 11:20:00,70.78,70.8,70.76,70.76,1500.0,55.6122,55.6279,55.5965,55.5965,1500.0
2005-09-12 11:25:00,70.78,70.8,70.75,70.76,5600.0,55.6122,55.6279,55.5887,55.5965,5600.0
2005-09-12 11:30:00,70.75,70.77,70.73,70.77,2000.0,55.5887,55.6044,55.5729,55.6044,2000.0
2005-09-12 11:35:00,70.77,70.77,70.75,70.75,1100.0,55.6044,55.6044,55.5887,55.5887,1100.0
2005-09-12 11:40:00,70.74,70.78,70.72,70.78,1500.0,55.5808,55.6122,55.5651,55.6122,1500.0
2005-09-12 11:45:00,70.76,70.85,70.76,70.85,7200.0,55.5965,55.6672,55.5965,55.6672,7200.0
2005-09-12 11:50:00,70.85,70.85,70.8,70.83,1700.0,55.6672,55.6672,55.6279,55.6515,1700.0
2005-09-12 11:55:00,70.81,70.81,70.77,70.81,8300.0,55.6358,55.6358,55.6044,55.6358,8300.0
2005-09-12 12:00:00,70.8,70.91,70.77,70.86,5200.0,55.6279,55.7144,55.6044,55.6751,5200.0
2005-09-12 12:05:00,70.86,70.87,70.81,70.81,4100.0,55.6751,55.6829,55.6358,55.6358,4100.0
2005-09-12 12:10:00,70.84,70.86,70.82,70.86,1900.0,55.6594,55.6751,55.6437,55.6751,1900.0
2005-09-12 12:15:00,70.86,70.86,70.83,70.83,2600.0,55.6751,55.6751,55.6515,55.6515,2600.0
2005-09-12 12:20:00,70.84,71.15,70.84,71.1,8700.0,55.6594,55.9029,55.6594,55.8636,8700.0
2005-09-12 12:25:00,71.1,71.1,70.97,70.97,7100.0,55.8636,55.8636,55.7615,55.7615,7100.0
2005-09-12 12:30:00,70.95,70.95,70.87,70.87,5300.0,55.7458,55.7458,55.6829,55.6829,5300.0
2005-09-12 12:35:00,70.83,70.94,70.79,70.94,4000.0,55.6515,55.7379,55.6201,55.7379,4000.0
2005-09-12 12:40:00,70.94,70.94,70.87,70.87,500.0,55.7379,55.7379,55.6829,55.6829,500.0
2005-09-12 12:45:00,70.86,70.89,70.85,70.85,1100.0,55.6751,55.6987,55.6672,55.6672,1100.0
2005-09-12 12:50:00,70.85,70.86,70.85,70.86,600.0,55.6672,55.6751,55.6672,55.6751,600.0
2005-09-12 12:55:00,70.86,70.9,70.86,70.9,1700.0,55.6751,55.7065,55.6751,55.7065,1700.0
2005-09-12 13:00:00,70.89,70.9,70.86,70.9,3900.0,55.6987,55.7065,55.6751,55.7065,3900.0
2005-09-12 13:05:00,70.93,71.0,70.88,70.88,14500.0,55.7301,55.7851,55.6908,55.6908,14500.0
2005-09-12 13:10:00,70.85,70.87,70.8,70.8,800.0,55.6672,55.6829,55.6279,55.6279,800.0
2005-09-12 13:15:00,70.83,70.84,70.78,70.78,1200.0,55.6515,55.6594,55.6122,55.6122,1200.0
2005-09-12 13:20:00,70.79,70.79,70.74,70.75,1400.0,55.6201,55.6201,55.5808,55.5887,1400.0
2005-09-12 13:25:00,70.74,70.79,70.74,70.75,700.0,55.5808,55.6201,55.5808,55.5887,700.0
2005-09-12 13:30:00,70.75,70.8,70.75,70.8,700.0,55.5887,55.6279,55.5887,55.6279,700.0
2005-09-12 13:35:00,70.81,70.9,70.81,70.85,1300.0,55.6358,55.7065,55.6358,55.6672,1300.0
2005-09-12 13:40:00,70.9,70.9,70.88,70.89,3500.0,55.7065,55.7065,55.6908,55.6987,3500.0
2005-09-12 13:45:00,70.9,70.99,70.88,70.96,2700.0,55.7065,55.7772,55.6908,55.7536,2700.0
2005-09-12 13:50:00,70.95,70.96,70.88,70.93,4700.0,55.7458,55.7536,55.6908,55.7301,4700.0
2005-09-12 13:55:00,70.86,70.91,70.81,70.82,3300.0,55.6751,55.7144,55.6358,55.6437,3300.0
2005-09-12 14:00:00,70.81,70.85,70.74,70.83,2100.0,55.6358,55.6672,55.5808,55.6515,2100.0
2005-09-12 14:05:00,70.84,70.9,70.84,70.86,1000.0,55.6594,55.7065,55.6594,55.6751,1000.0
2005-09-12 14:10:00,70.89,70.91,70.84,70.84,2000.0,55.6987,55.7144,55.6594,55.6594,2000.0
2005-09-12 14:15:00,70.84,70.84,70.74,70.76,2700.0,55.6594,55.6594,55.5808,55.5965,2700.0
2005-09-12 14:20:00,70.76,70.84,70.76,70.84,700.0,55.5965,55.6594,55.5965,55.6594,700.0
2005-09-12 14:25:00,70.82,70.82,70.82,70.82,100.0,55.6437,55.6437,55.6437,55.6437,100.0
2005-09-12 14:30:00,70.79,70.83,70.77,70.8,4200.0,55.6201,55.6515,55.6044,55.6279,4200.0
2005-09-12 14:35:00,70.81,70.81,70.81,70.81,100.0,55.6358,55.6358,55.6358,55.6358,100.0
2005-09-12 14:40:00,70.79,70.84,70.79,70.84,500.0,55.6201,55.6594,55.6201,55.6594,500.0
2005-09-12 14:45:00,70.85,70.9,70.8,70.89,6300.0,55.6672,55.7065,55.6279,55.6987,6300.0
2005-09-12 14:50:00,70.88,70.88,70.83,70.84,2500.0,55.6908,55.6908,55.6515,55.6594,2500.0
2005-09-12 14:55:00,70.85,70.87,70.85,70.86,2300.0,55.6672,55.6829,55.6672,55.6751,2300.0
2005-09-12 15:00:00,70.85,70.85,70.81,70.81,700.0,55.6672,55.6672,55.6358,55.6358,700.0
2005-09-12 15:05:00,70.81,70.81,70.73,70.73,2600.0,55.6358,55.6358,55.5729,55.5729,2600.0
2005-09-12 15:10:00,70.73,70.78,70.72,70.75,1700.0,55.5729,55.6122,55.5651,55.5887,1700.0
2005-09-12 15:15:00,70.82,70.82,70.81,70.81,1000.0,55.6437,55.6437,55.6358,55.6358,1000.0
2005-09-12 15:20:00,70.81,70.81,70.78,70.78,2500.0,55.6358,55.6358,55.6122,55.6122,2500.0
2005-09-12 15:25:00,70.78,70.78,70.75,70.76,1500.0,55.6122,55.6122,55.5887,55.5965,1500.0
2005-09-12 15:30:00,70.75,70.75,70.72,70.72,1100.0,55.5887,55.5887,55.5651,55.5651,1100.0
2005-09-12 15:35:00,70.73,70.75,70.72,70.75,2200.0,55.5729,55.5887,55.5651,55.5887,2200.0
2005-09-12 15:40:00,70.73,70.73,70.66,70.67,2100.0,55.5729,55.5729,55.5179,55.5258,2100.0
2005-09-12 15:45:00,70.67,70.68,70.67,70.68,4500.0,55.5258,55.5337,55.5258,55.5337,4500.0
2005-09-12 15:50:00,70.69,70.7,70.69,70.7,11200.0,55.5415,55.5494,55.5415,55.5494,11200.0
2005-09-12 15:55:00,70.71,70.71,70.69,70.7,13800.0,55.5572,55.5572,55.5415,55.5494,13800.0
2005-09-13 09:30:00,70.6,70.67,70.55,70.6,11700.0,55.4708,55.5258,55.4315,55.4708,11700.0
2005-09-13 09:35:00,70.62,70.65,70.14,70.15,7600.0,55.4865,55.5101,55.1094,55.1172,7600.0
2005-09-13 09:40:00,70.15,70.15,70.0,70.03,9300.0,55.1172,55.1172,54.9994,55.0229,9300.0
2005-09-13 09:45:00,70.02,70.11,69.99,70.03,9900.0,55.0151,55.0858,54.9915,55.0229,9900.0
2005-09-13 09:50:00,70.05,70.05,69.86,69.89,10400.0,55.0387,55.0387,54.8894,54.9129,10400.0
2005-09-13 09:55:00,69.89,69.99,69.89,69.9,1800.0,54.9129,54.9915,54.9129,54.9208,1800.0
2005-09-13 10:00:00,69.96,70.04,69.89,70.02,2600.0,54.9679,55.0308,54.9129,55.0151,2600.0
2005-09-13 10:05:00,69.99,70.01,69.92,69.97,4800.0,54.9915,55.0072,54.9365,54.9758,4800.0
2005-09-13 10:10:00,69.99,70.04,69.99,70.04,2300.0,54.9915,55.0308,54.9915,55.0308,2300.0
2005-09-13 10:15:00,70.02,70.13,70.02,70.13,8700.0,55.0151,55.1015,55.0151,55.1015,8700.0
2005-09-13 10:20:00,70.1,70.19,70.1,70.13,5600.0,55.0779,55.1487,55.0779,55.1015,5600.0
2005-09-13 10:25:00,70.14,70.16,70.09,70.14,2900.0,55.1094,55.1251,55.0701,55.1094,2900.0
2005-09-13 10:30:00,70.14,70.18,70.07,70.12,6900.0,55.1094,55.1408,55.0544,55.0937,6900.0
2005-09-13 10:35:00,70.11,70.18,70.11,70.16,3400.0,55.0858,55.1408,55.0858,55.1251,3400.0
2005-09-13 10:40:00,70.17,70.2,70.15,70.19,7000.0,55.1329,55.1565,55.1172,55.1487,7000.0
2005-09-13 10:45:00,70.2,70.21,70.05,70.06,3900.0,55.1565,55.1644,55.0387,55.0465,3900.0
2005-09-13 10:50:00,70.06,70.06,69.94,69.95,2900.0,55.0465,55.0465,54.9522,54.9601,2900.0
2005-09-13 10:55:00,69.95,70.0,69.95,70.0,1600.0,54.9601,54.9994,54.9601,54.9994,1600.0
2005-09-13 11:00:00,69.96,70.0,69.96,69.99,1400.0,54.9679,54.9994,54.9679,54.9915,1400.0
2005-09-13 11:05:00,69.97,69.97,69.91,69.92,4600.0,54.9758,54.9758,54.9287,54.9365,4600.0
2005-09-13 11:10:00,69.92,69.92,69.87,69.88,2800.0,54.9365,54.9365,54.8972,54.9051,2800.0
2005-09-13 11:15:00,69.88,69.88,69.83,69.83,3900.0,54.9051,54.9051,54.8658,54.8658,3900.0
2005-09-13 11:20:00,69.83,69.83,69.81,69.81,2300.0,54.8658,54.8658,54.8501,54.8501,2300.0
2005-09-13 11:25:00,69.81,69.81,69.76,69.77,4300.0,54.8501,54.8501,54.8108,54.8187,4300.0
2005-09-13 11:30:00,69.77,69.79,69.76,69.76,3700.0,54.8187,54.8344,54.8108,54.8108,3700.0
2005-09-13 11:35:00,69.76,69.77,69.75,69.76,2600.0,54.8108,54.8187,54.8029,54.8108,2600.0
2005-09-13 11:40:00,69.76,69.8,69.75,69.79,900.0,54.8108,54.8422,54.8029,54.8344,900.0
2005-09-13 11:45:00,69.77,69.79,69.75,69.79,3900.0,54.8187,54.8344,54.8029,54.8344,3900.0
2005-09-13 11:50:00,69.76,69.76,69.74,69.75,2800.0,54.8108,54.8108,54.7951,54.8029,2800.0
2005-09-13 11:55:00,69.74,69.74,69.73,69.74,2400.0,54.7951,54.7951,54.7872,54.7951,2400.0
2005-09-13 12:00:00,69.74,69.74,69.72,69.73,1700.0,54.7951,54.7951,54.7794,54.7872,1700.0
2005-09-13 12:05:00,69.73,69.74,69.71,69.71,1300.0,54.7872,54.7951,54.7715,54.7715,1300.0
2005-09-13 12:10:00,69.72,69.73,69.71,69.73,2300.0,54.7794,54.7872,54.7715,54.7872,2300.0
2005-09-13 12:15:00,69.75,69.78,69.73,69.75,1100.0,54.8029,54.8265,54.7872,54.8029,1100.0
2005-09-13 12:20:00,69.75,69.81,69.71,69.81,2300.0,54.8029,54.8501,54.7715,54.8501,2300.0
2005-09-13 12:25:00,69.85,69.9,69.83,69.89,4600.0,54.8815,54.9208,54.8658,54.9129,4600.0
2005-09-13 12:30:00,69.9,69.95,69.88,69.95,3700.0,54.9208,54.9601,54.9051,54.9601,3700.0
2005-09-13 12:35:00,69.95,69.95,69.9,69.91,4400.0,54.9601,54.9601,54.9208,54.9287,4400.0
2005-09-13 12:40:00,69.91,69.91,69.91,69.91,400.0,54.9287,54.9287,54.9287,54.9287,400.0
2005-09-13 12:45:00,69.91,69.95,69.91,69.95,4900.0,54.9287,54.9601,54.9287,54.9601,4900.0
2005-09-13 12:50:00,69.95,69.95,69.93,69.95,4400.0,54.9601,54.9601,54.9444,54.9601,4400.0
2005-09-13 12:55:00,69.93,69.94,69.93,69.94,1900.0,54.9444,54.9522,54.9444,54.9522,1900.0
2005-09-13 13:00:00,69.94,69.95,69.94,69.95,5300.0,54.9522,54.9601,54.9522,54.9601,5300.0
2005-09-13 13:05:00,69.97,69.99,69.95,69.98,700.0,54.9758,54.9915,54.9601,54.9837,700.0
2005-09-13 13:10:00,69.96,69.96,69.89,69.89,2500.0,54.9679,54.9679,54.9129,54.9129,2500.0
2005-09-13 13:15:00,69.9,69.94,69.9,69.93,5100.0,54.9208,54.9522,54.9208,54.9444,5100.0
2005-09-13 13:20:00,69.95,69.95,69.9,69.9,3400.0,54.9601,54.9601,54.9208,54.9208,3400.0
2005-09-13 13:25:00,69.91,69.96,69.91,69.96,3000.0,54.9287,54.9679,54.9287,54.9679,3000.0
2005-09-13 13:30:00,69.92,69.96,69.9,69.9,3200.0,54.9365,54.9679,54.9208,54.9208,3200.0
2005-09-13 13:35:00,69.91,70.01,69.91,70.01,2400.0,54.9287,55.0072,54.9287,55.0072,2400.0
2005-09-13 13:40:00,70.01,70.01,69.99,69.99,400.0,55.0072,55.0072,54.9915,54.9915,400.0
2005-09-13 13:45:00,69.99,69.99,69.94,69.94,2200.0,54.9915,54.9915,54.9522,54.9522,2200.0
2005-09-13 13:50:00,69.94,69.96,69.93,69.94,2700.0,54.9522,54.9679,54.9444,54.9522,2700.0
2005-09-13 13:55:00,69.94,69.95,69.93,69.93,600.0,54.9522,54.9601,54.9444,54.9444,600.0
2005-09-13 14:00:00,69.93,69.94,69.86,69.94,7300.0,54.9444,54.9522,54.8894,54.9522,7300.0
2005-09-13 14:05:00,69.94,70.01,69.94,70.0,9600.0,54.9522,55.0072,54.9522,54.9994,9600.0
2005-09-13 14:10:00,70.0,70.08,70.0,70.07,9100.0,54.9994,55.0622,54.9994,55.0544,9100.0
2005-09-13 14:15:00,70.09,70.19,70.09,70.19,3800.0,55.0701,55.1487,55.0701,55.1487,3800.0
2005-09-13 14:20:00,70.18,70.37,70.18,70.3,5100.0,55.1408,55.2901,55.1408,55.2351,5100.0
2005-09-13 14:25:00,70.28,70.29,70.25,70.25,2200.0,55.2194,55.2272,55.1958,55.1958,2200.0
2005-09-13 14:30:00,70.26,70.33,70.25,70.33,2500.0,55.2037,55.2587,55.1958,55.2587,2500.0
2005-09-13 14:35:00,70.31,70.31,70.31,70.31,100.0,55.2429,55.2429,55.2429,55.2429,100.0
2005-09-13 14:40:00,70.32,70.32,70.31,70.32,1500.0,55.2508,55.2508,55.2429,55.2508,1500.0
2005-09-13 14:45:00,70.29,70.29,70.24,70.24,2200.0,55.2272,55.2272,55.1879,55.1879,2200.0
2005-09-13 14:50:00,70.19,70.19,70.12,70.12,2600.0,55.1487,55.1487,55.0937,55.0937,2600.0
2005-09-13 14:55:00,70.09,70.09,70.07,70.09,1500.0,55.0701,55.0701,55.0544,55.0701,1500.0
2005-09-13 15:00:00,70.06,70.06,70.0,70.0,3000.0,55.0465,55.0465,54.9994,54.9994,3000.0
2005-09-13 15:05:00,70.0,70.03,70.0,70.0,4700.0,54.9994,55.0229,54.9994,54.9994,4700.0
2005-09-13 15:10:00,70.0,70.09,69.99,70.09,4800.0,54.9994,55.0701,54.9915,55.0701,4800.0
2005-09-13 15:15:00,70.08,70.08,70.01,70.01,1600.0,55.0622,55.0622,55.0072,55.0072,1600.0
2005-09-13 15:20:00,70.02,70.06,69.99,70.03,2500.0,55.0151,55.0465,54.9915,55.0229,2500.0
2005-09-13 15:25:00,70.03,70.09,70.03,70.05,1000.0,55.0229,55.0701,55.0229,55.0387,1000.0
2005-09-13 15:30:00,70.06,70.12,70.01,70.12,8100.0,55.0465,55.0937,55.0072,55.0937,8100.0
2005-09-13 15:35:00,70.07,70.08,70.0,70.0,2500.0,55.0544,55.0622,54.9994,54.9994,2500.0
2005-09-13 15:40:00,70.0,70.01,69.95,69.99,9100.0,54.9994,55.0072,54.9601,54.9915,9100.0
2005-09-13 15:45:00,69.97,70.01,69.96,70.01,7500.0,54.9758,55.0072,54.9679,55.0072,7500.0
2005-09-13 15:50:00,70.0,70.0,69.91,69.94,6200.0,54.9994,54.9994,54.9287,54.9522,6200.0
2005-09-13 15:55:00,69.97,69.99,69.91,69.91,4300.0,54.9758,54.9915,54.9287,54.9287,4300.0
2005-09-14 09:30:00,69.86,70.0,69.82,69.93,9900.0,54.8894,54.9994,54.8579,54.9444,9900.0
2005-09-14 09:35:00,69.91,69.91,69.83,69.91,1900.0,54.9287,54.9287,54.8658,54.9287,1900.0
2005-09-14 09:40:00,69.98,69.98,69.9,69.92,4500.0,54.9837,54.9837,54.9208,54.9365,4500.0
2005-09-14 09:45:00,69.87,69.9,69.77,69.77,6200.0,54.8972,54.9208,54.8187,54.8187,6200.0
2005-09-14 09:50:00,69.78,69.84,69.71,69.84,9000.0,54.8265,54.8737,54.7715,54.8737,9000.0
2005-09-14 09:55:00,69.87,69.99,69.75,69.75,2100.0,54.8972,54.9915,54.8029,54.8029,2100.0
2005-09-14 10:00:00,69.74,69.84,69.72,69.82,2600.0,54.7951,54.8737,54.7794,54.8579,2600.0
2005-09-14 10:05:00,69.82,69.86,69.81,69.81,1500.0,54.8579,54.8894,54.8501,54.8501,1500.0
2005-09-14 10:10:00,69.8,69.8,69.8,69.8,3700.0,54.8422,54.8422,54.8422,54.8422,3700.0
2005-09-14 10:15:00,69.81,69.82,69.75,69.77,2500.0,54.8501,54.8579,54.8029,54.8187,2500.0
2005-09-14 10:20:00,69.81,69.81,69.75,69.75,6300.0,54.8501,54.8501,54.8029,54.8029,6300.0
2005-09-14 10:25:00,69.77,69.83,69.75,69.83,3200.0,54.8187,54.8658,54.8029,54.8658,3200.0
2005-09-14 10:30:00,69.78,69.98,69.77,69.95,3400.0,54.8265,54.9837,54.8187,54.9601,3400.0
2005-09-14 10:35:00,69.9,69.95,69.85,69.94,2200.0,54.9208,54.9601,54.8815,54.9522,2200.0
2005-09-14 10:40:00,69.89,70.08,69.87,70.08,2800.0,54.9129,55.0622,54.8972,55.0622,2800.0
2005-09-14 10:45:00,70.01,70.01,69.94,69.94,2400.0,55.0072,55.0072,54.9522,54.9522,2400.0
2005-09-14 10:50:00,69.97,70.08,69.97,70.08,500.0,54.9758,55.0622,54.9758,55.0622,500.0
2005-09-14 10:55:00,70.04,70.05,70.02,70.03,600.0,55.0308,55.0387,55.0151,55.0229,600.0
2005-09-14 11:00:00,70.03,70.13,70.03,70.13,1500.0,55.0229,55.1015,55.0229,55.1015,1500.0
2005-09-14 11:05:00,70.19,70.55,70.19,70.52,4900.0,55.1487,55.4315,55.1487,55.4079,4900.0
2005-09-14 11:10:00,70.52,70.56,70.45,70.53,4400.0,55.4079,55.4394,55.3529,55.4158,4400.0
2005-09-14 11:15:00,70.49,70.5,70.33,70.33,11400.0,55.3844,55.3922,55.2587,55.2587,11400.0
2005-09-14 11:20:00,70.45,70.53,70.45,70.51,5900.0,55.3529,55.4158,55.3529,55.4001,5900.0
2005-09-14 11:25:00,70.54,70.54,70.54,70.54,100.0,55.4237,55.4237,55.4237,55.4237,100.0
2005-09-14 11:30:00,70.54,70.54,70.45,70.45,3200.0,55.4237,55.4237,55.3529,55.3529,3200.0
2005-09-14 11:35:00,70.42,70.44,70.38,70.41,13500.0,55.3294,55.3451,55.2979,55.3215,13500.0
2005-09-14 11:40:00,70.48,70.49,70.45,70.46,11100.0,55.3765,55.3844,55.3529,55.3608,11100.0
2005-09-14 11:45:00,70.46,70.49,70.46,70.49,3000.0,55.3608,55.3844,55.3608,55.3844,3000.0
2005-09-14 11:50:00,70.5,70.5,70.41,70.43,9600.0,55.3922,55.3922,55.3215,55.3372,9600.0
2005-09-14 11:55:00,70.41,70.47,70.41,70.45,2500.0,55.3215,55.3687,55.3215,55.3529,2500.0
2005-09-14 12:00:00,70.41,70.43,70.28,70.28,66100.0,55.3215,55.3372,55.2194,55.2194,66100.0
2005-09-14 12:05:00,70.28,70.41,70.28,70.41,10900.0,55.2194,55.3215,55.2194,55.3215,10900.0
2005-09-14 12:10:00,70.4,70.45,70.3,70.41,6100.0,55.3137,55.3529,55.2351,55.3215,6100.0
2005-09-14 12:15:00,70.44,70.46,70.41,70.41,5200.0,55.3451,55.3608,55.3215,55.3215,5200.0
2005-09-14 12:20:00,70.44,70.45,70.42,70.45,2500.0,55.3451,55.3529,55.3294,55.3529,2500.0
2005-09-14 12:25:00,70.42,70.45,70.41,70.43,4200.0,55.3294,55.3529,55.3215,55.3372,4200.0
2005-09-14 12:30:00,70.42,70.43,70.41,70.41,1800.0,55.3294,55.3372,55.3215,55.3215,1800.0
2005-09-14 12:35:00,70.41,70.47,70.41,70.47,1300.0,55.3215,55.3687,55.3215,55.3687,1300.0
2005-09-14 12:40:00,70.45,70.49,70.45,70.49,900.0,55.3529,55.3844,55.3529,55.3844,900.0
2005-09-14 12:45:00,70.45,70.49,70.45,70.45,2800.0,55.3529,55.3844,55.3529,55.3529,2800.0
2005-09-14 12:50:00,70.43,70.5,70.42,70.5,1100.0,55.3372,55.3922,55.3294,55.3922,1100.0
2005-09-14 12:55:00,70.5,70.56,70.46,70.53,5000.0,55.3922,55.4394,55.3608,55.4158,5000.0
2005-09-14 13:00:00,70.51,70.53,70.49,70.5,1200.0,55.4001,55.4158,55.3844,55.3922,1200.0
2005-09-14 13:05:00,70.52,70.54,70.48,70.53,2200.0,55.4079,55.4237,55.3765,55.4158,2200.0
2005-09-14 13:10:00,70.51,70.51,70.48,70.51,700.0,55.4001,55.4001,55.3765,55.4001,700.0
2005-09-14 13:15:00,70.51,70.51,70.44,70.45,1100.0,55.4001,55.4001,55.3451,55.3529,1100.0
2005-09-14 13:20:00,70.44,70.48,70.43,70.43,2900.0,55.3451,55.3765,55.3372,55.3372,2900.0
2005-09-14 13:25:00,70.43,70.48,70.43,70.46,4500.0,55.3372,55.3765,55.3372,55.3608,4500.0
2005-09-14 13:30:00,70.5,70.54,70.5,70.53,2800.0,55.3922,55.4237,55.3922,55.4158,2800.0
2005-09-14 13:35:00,70.52,70.57,70.51,70.57,7200.0,55.4079,55.4472,55.4001,55.4472,7200.0
2005-09-14 13:40:00,70.54,70.57,70.38,70.39,7700.0,55.4237,55.4472,55.2979,55.3058,7700.0
2005-09-14 13:45:00,70.44,70.44,70.29,70.39,2600.0,55.3451,55.3451,55.2272,55.3058,2600.0
2005-09-14 13:50:00,70.38,70.38,70.3,70.3,2800.0,55.2979,55.2979,55.2351,55.2351,2800.0
2005-09-14 13:55:00,70.31,70.34,70.31,70.34,1400.0,55.2429,55.2665,55.2429,55.2665,1400.0
2005-09-14 14:00:00,70.32,70.36,70.3,70.3,4900.0,55.2508,55.2822,55.2351,55.2351,4900.0
2005-09-14 14:05:00,70.3,70.33,70.26,70.33,5400.0,55.2351,55.2587,55.2037,55.2587,5400.0
2005-09-14 14:10:00,70.34,70.39,70.34,70.39,2600.0,55.2665,55.3058,55.2665,55.3058,2600.0
2005-09-14 14:15:00,70.36,70.36,70.18,70.18,6900.0,55.2822,55.2822,55.1408,55.1408,6900.0
2005-09-14 14:20:00,70.14,70.21,70.12,70.2,1100.0,55.1094,55.1644,55.0937,55.1565,1100.0
2005-09-14 14:25:00,70.19,70.23,70.19,70.23,2600.0,55.1487,55.1801,55.1487,55.1801,2600.0
2005-09-14 14:30:00,70.24,70.34,70.24,70.3,5200.0,55.1879,55.2665,55.1879,55.2351,5200.0
2005-09-14 14:35:00,70.25,70.25,70.23,70.23,1100.0,55.1958,55.1958,55.1801,55.1801,1100.0
2005-09-14 14:40:00,70.23,70.23,70.16,70.16,2200.0,55.1801,55.1801,55.1251,55.1251,2200.0
2005-09-14 14:45:00,70.12,70.12,70.0,70.0,5600.0,55.0937,55.0937,54.9994,54.9994,5600.0
2005-09-14 14:50:00,70.01,70.01,69.96,69.97,3500.0,55.0072,55.0072,54.9679,54.9758,3500.0
2005-09-14 14:55:00,69.97,69.97,69.95,69.96,2800.0,54.9758,54.9758,54.9601,54.9679,2800.0
2005-09-14 15:00:00,69.96,69.96,69.86,69.87,5800.0,54.9679,54.9679,54.8894,54.8972,5800.0
2005-09-14 15:05:00,69.87,69.94,69.87,69.92,4800.0,54.8972,54.9522,54.8972,54.9365,4800.0
2005-09-14 15:10:00,69.93,69.96,69.87,69.96,7900.0,54.9444,54.9679,54.8972,54.9679,7900.0
2005-09-14 15:15:00,69.96,69.96,69.95,69.95,600.0,54.9679,54.9679,54.9601,54.9601,600.0
2005-09-14 15:20:00,69.96,69.99,69.96,69.99,3500.0,54.9679,54.9915,54.9679,54.9915,3500.0
2005-09-14 15:25:00,69.99,70.02,69.97,69.97,7900.0,54.9915,55.0151,54.9758,54.9758,7900.0
2005-09-14 15:30:00,69.99,70.01,69.99,70.01,2900.0,54.9915,55.0072,54.9915,55.0072,2900.0
2005-09-14 15:35:00,70.01,70.02,70.01,70.02,3000.0,55.0072,55.0151,55.0072,55.0151,3000.0
2005-09-14 15:40:00,70.02,70.03,69.88,69.9,14000.0,55.0151,55.0229,54.9051,54.9208,14000.0
2005-09-14 15:45:00,69.92,70.02,69.87,70.02,10200.0,54.9365,55.0151,54.8972,55.0151,10200.0
2005-09-14 15:50:00,70.0,70.0,69.95,69.97,5500.0,54.9994,54.9994,54.9601,54.9758,5500.0
2005-09-14 15:55:00,69.96,69.99,69.94,69.95,7500.0,54.9679,54.9915,54.9522,54.9601,7500.0
2005-09-15 09:35:00,70.4,70.56,70.4,70.46,14800.0,55.3137,55.4394,55.3137,55.3608,14800.0
2005-09-15 09:40:00,70.46,70.46,70.36,70.45,4400.0,55.3608,55.3608,55.2822,55.3529,4400.0
2005-09-15 09:45:00,70.45,70.45,70.37,70.4,4000.0,55.3529,55.3529,55.2901,55.3137,4000.0
2005-09-15 09:50:00,70.37,70.42,70.27,70.27,1200.0,55.2901,55.3294,55.2115,55.2115,1200.0
2005-09-15 09:55:00,70.38,70.38,70.34,70.35,1500.0,55.2979,55.2979,55.2665,55.2744,1500.0
2005-09-15 10:00:00,70.35,70.45,70.32,70.38,53400.0,55.2744,55.3529,55.2508,55.2979,53400.0
2005-09-15 10:05:00,70.35,70.38,70.35,70.38,3300.0,55.2744,55.2979,55.2744,55.2979,3300.0
2005-09-15 10:10:00,70.37,70.44,70.36,70.44,1600.0,55.2901,55.3451,55.2822,55.3451,1600.0
2005-09-15 10:15:00,70.44,70.44,70.35,70.42,4400.0,55.3451,55.3451,55.2744,55.3294,4400.0
2005-09-15 10:20:00,70.42,70.43,70.42,70.43,400.0,55.3294,55.3372,55.3294,55.3372,400.0
2005-09-15 10:25:00,70.42,70.42,70.42,70.42,800.0,55.3294,55.3294,55.3294,55.3294,800.0
2005-09-15 10:30:00,70.43,70.45,70.41,70.42,5300.0,55.3372,55.3529,55.3215,55.3294,5300.0
2005-09-15 10:35:00,70.4,70.41,70.37,70.37,2000.0,55.3137,55.3215,55.2901,55.2901,2000.0
2005-09-15 10:40:00,70.36,70.42,70.36,70.37,1600.0,55.2822,55.3294,55.2822,55.2901,1600.0
2005-09-15 10:45:00,70.39,70.45,70.36,70.42,3300.0,55.3058,55.3529,55.2822,55.3294,3300.0
2005-09-15 10:50:00,70.4,70.46,70.38,70.45,5100.0,55.3137,55.3608,55.2979,55.3529,5100.0
2005-09-15 10:55:00,70.46,70.46,70.42,70.46,1700.0,55.3608,55.3608,55.3294,55.3608,1700.0
2005-09-15 11:00:00,70.45,70.49,70.45,70.49,6100.0,55.3529,55.3844,55.3529,55.3844,6100.0
2005-09-15 11:05:00,70.49,70.6,70.45,70.58,5300.0,55.3844,55.4708,55.3529,55.4551,5300.0
2005-09-15 11:10:00,70.53,70.54,70.47,70.47,1700.0,55.4158,55.4237,55.3687,55.3687,1700.0
2005-09-15 11:15:00,70.47,70.51,70.46,70.51,1200.0,55.3687,55.4001,55.3608,55.4001,1200.0
2005-09-15 11:20:00,70.51,70.65,70.51,70.62,5700.0,55.4001,55.5101,55.4001,55.4865,5700.0
2005-09-15 11:25:00,70.62,70.63,70.58,70.63,2500.0,55.4865,55.4944,55.4551,55.4944,2500.0
2005-09-15 11:30:00,70.63,70.63,70.62,70.62,2000.0,55.4944,55.4944,55.4865,55.4865,2000.0
2005-09-15 11:35:00,70.62,70.62,70.58,70.58,2400.0,55.4865,55.4865,55.4551,55.4551,2400.0
2005-09-15 11:40:00,70.59,70.59,70.55,70.57,2400.0,55.4629,55.4629,55.4315,55.4472,2400.0
2005-09-15 11:45:00,70.56,70.56,70.5,70.5,2200.0,55.4394,55.4394,55.3922,55.3922,2200.0
2005-09-15 11:50:00,70.5,70.52,70.5,70.5,4700.0,55.3922,55.4079,55.3922,55.3922,4700.0
2005-09-15 11:55:00,70.51,70.51,70.49,70.5,7500.0,55.4001,55.4001,55.3844,55.3922,7500.0
2005-09-15 12:00:00,70.49,70.49,70.45,70.46,27100.0,55.3844,55.3844,55.3529,55.3608,27100.0
2005-09-15 12:05:00,70.46,70.46,70.35,70.35,7600.0,55.3608,55.3608,55.2744,55.2744,7600.0
2005-09-15 12:10:00,70.33,70.35,70.3,70.3,2200.0,55.2587,55.2744,55.2351,55.2351,2200.0
2005-09-15 12:15:00,70.33,70.4,70.33,70.39,2000.0,55.2587,55.3137,55.2587,55.3058,2000.0
2005-09-15 12:20:00,70.39,70.39,70.23,70.27,2600.0,55.3058,55.3058,55.1801,55.2115,2600.0
2005-09-15 12:25:00,70.21,70.22,70.21,70.22,3200.0,55.1644,55.1722,55.1644,55.1722,3200.0
2005-09-15 12:30:00,70.21,70.35,70.21,70.35,1200.0,55.1644,55.2744,55.1644,55.2744,1200.0
2005-09-15 12:35:00,70.35,70.4,70.35,70.4,700.0,55.2744,55.3137,55.2744,55.3137,700.0
2005-09-15 12:40:00,70.4,70.42,70.4,70.42,700.0,55.3137,55.3294,55.3137,55.3294,700.0
2005-09-15 12:45:00,70.43,70.43,70.43,70.43,200.0,55.3372,55.3372,55.3372,55.3372,200.0
2005-09-15 12:50:00,70.43,70.44,70.4,70.4,600.0,55.3372,55.3451,55.3137,55.3137,600.0
2005-09-15 12:55:00,70.43,70.43,70.43,70.43,300.0,55.3372,55.3372,55.3372,55.3372,300.0
2005-09-15 13:00:00,70.43,70.45,70.43,70.45,700.0,55.3372,55.3529,55.3372,55.3529,700.0
2005-09-15 13:05:00,70.44,70.45,70.44,70.45,3200.0,55.3451,55.3529,55.3451,55.3529,3200.0
2005-09-15 13:10:00,70.45,70.49,70.45,70.49,10100.0,55.3529,55.3844,55.3529,55.3844,10100.0
2005-09-15 13:15:00,70.51,70.56,70.51,70.56,1300.0,55.4001,55.4394,55.4001,55.4394,1300.0
2005-09-15 13:20:00,70.56,70.68,70.56,70.67,3400.0,55.4394,55.5337,55.4394,55.5258,3400.0
2005-09-15 13:25:00,70.68,70.7,70.66,70.66,1200.0,55.5337,55.5494,55.5179,55.5179,1200.0
2005-09-15 13:30:00,70.65,70.69,70.65,70.69,1000.0,55.5101,55.5415,55.5101,55.5415,1000.0
2005-09-15 13:35:00,70.7,70.7,70.67,70.68,1800.0,55.5494,55.5494,55.5258,55.5337,1800.0
2005-09-15 13:40:00,70.69,70.7,70.64,70.65,3100.0,55.5415,55.5494,55.5022,55.5101,3100.0
2005-09-15 13:45:00,70.65,70.69,70.65,70.68,700.0,55.5101,55.5415,55.5101,55.5337,700.0
2005-09-15 13:50:00,70.67,70.7,70.65,70.7,3600.0,55.5258,55.5494,55.5101,55.5494,3600.0
2005-09-15 13:55:00,70.69,70.69,70.59,70.67,3200.0,55.5415,55.5415,55.4629,55.5258,3200.0
2005-09-15 14:00:00,70.66,70.66,70.61,70.64,1200.0,55.5179,55.5179,55.4787,55.5022,1200.0
2005-09-15 14:05:00,70.6,70.6,70.58,70.58,1900.0,55.4708,55.4708,55.4551,55.4551,1900.0
2005-09-15 14:10:00,70.56,70.57,70.52,70.52,2500.0,55.4394,55.4472,55.4079,55.4079,2500.0
2005-09-15 14:15:00,70.52,70.52,70.48,70.48,2500.0,55.4079,55.4079,55.3765,55.3765,2500.0
2005-09-15 14:20:00,70.48,70.49,70.46,70.47,1600.0,55.3765,55.3844,55.3608,55.3687,1600.0
2005-09-15 14:25:00,70.45,70.5,70.44,70.48,2000.0,55.3529,55.3922,55.3451,55.3765,2000.0
2005-09-15 14:30:00,70.53,70.54,70.5,70.53,5300.0,55.4158,55.4237,55.3922,55.4158,5300.0
2005-09-15 14:35:00,70.53,70.55,70.51,70.51,2900.0,55.4158,55.4315,55.4001,55.4001,2900.0
2005-09-15 14:40:00,70.51,70.51,70.46,70.48,2000.0,55.4001,55.4001,55.3608,55.3765,2000.0
2005-09-15 14:45:00,70.51,70.51,70.51,70.51,1300.0,55.4001,55.4001,55.4001,55.4001,1300.0
2005-09-15 14:50:00,70.49,70.5,70.48,70.48,3800.0,55.3844,55.3922,55.3765,55.3765,3800.0
2005-09-15 14:55:00,70.48,70.54,70.48,70.54,2100.0,55.3765,55.4237,55.3765,55.4237,2100.0
2005-09-15 15:00:00,70.53,70.55,70.5,70.54,4600.0,55.4158,55.4315,55.3922,55.4237,4600.0
2005-09-15 15:05:00,70.52,70.55,70.52,70.52,5100.0,55.4079,55.4315,55.4079,55.4079,5100.0
2005-09-15 15:10:00,70.54,70.57,70.52,70.57,2100.0,55.4237,55.4472,55.4079,55.4472,2100.0
2005-09-15 15:15:00,70.54,70.57,70.52,70.54,4100.0,55.4237,55.4472,55.4079,55.4237,4100.0
2005-09-15 15:20:00,70.53,70.54,70.47,70.47,3700.0,55.4158,55.4237,55.3687,55.3687,3700.0
2005-09-15 15:25:00,70.49,70.54,70.46,70.46,2900.0,55.3844,55.4237,55.3608,55.3608,2900.0
2005-09-15 15:30:00,70.48,70.51,70.39,70.39,2300.0,55.3765,55.4001,55.3058,55.3058,2300.0
2005-09-15 15:35:00,70.39,70.44,70.38,70.41,4500.0,55.3058,55.3451,55.2979,55.3215,4500.0
2005-09-15 15:40:00,70.41,70.49,70.41,70.47,3500.0,55.3215,55.3844,55.3215,55.3687,3500.0
2005-09-15 15:45:00,70.47,70.51,70.32,70.37,12700.0,55.3687,55.4001,55.2508,55.2901,12700.0
2005-09-15 15:50:00,70.37,70.41,70.35,70.39,6600.0,55.2901,55.3215,55.2744,55.3058,6600.0
2005-09-15 15:55:00,70.39,70.45,70.39,70.4,7600.0,55.3058,55.3529,55.3058,55.3137,7600.0
2005-09-16 09:30:00,70.72,70.78,70.39,70.6,99500.0,55.5651,55.6122,55.3058,55.4708,99500.0
2005-09-16 09:35:00,70.6,70.78,70.59,70.7,3200.0,55.4708,55.6122,55.4629,55.5494,3200.0
2005-09-16 09:40:00,70.6,70.69,70.5,70.62,2900.0,55.4708,55.5415,55.3922,55.4865,2900.0
2005-09-16 09:45:00,70.63,70.86,70.58,70.74,2900.0,55.4944,55.6751,55.4551,55.5808,2900.0
2005-09-16 09:50:00,70.74,70.74,70.55,70.63,3200.0,55.5808,55.5808,55.4315,55.4944,3200.0
2005-09-16 09:55:00,70.63,70.85,70.55,70.75,3100.0,55.4944,55.6672,55.4315,55.5887,3100.0
2005-09-16 10:00:00,70.74,70.74,70.65,70.66,1300.0,55.5808,55.5808,55.5101,55.5179,1300.0
2005-09-16 10:05:00,70.61,70.72,70.52,70.72,14000.0,55.4787,55.5651,55.4079,55.5651,14000.0
2005-09-16 10:10:00,70.68,70.69,70.43,70.63,9300.0,55.5337,55.5415,55.3372,55.4944,9300.0
2005-09-16 10:15:00,70.6,70.6,70.52,70.52,2500.0,55.4708,55.4708,55.4079,55.4079,2500.0
2005-09-16 10:20:00,70.52,70.52,70.3,70.31,3900.0,55.4079,55.4079,55.2351,55.2429,3900.0
2005-09-16 10:25:00,70.25,70.41,70.24,70.41,2100.0,55.1958,55.3215,55.1879,55.3215,2100.0
2005-09-16 10:30:00,70.4,70.4,70.34,70.34,4600.0,55.3137,55.3137,55.2665,55.2665,4600.0
2005-09-16 10:35:00,70.31,70.36,70.31,70.36,3000.0,55.2429,55.2822,55.2429,55.2822,3000.0
2005-09-16 10:40:00,70.33,70.33,70.23,70.23,7900.0,55.2587,55.2587,55.1801,55.1801,7900.0
2005-09-16 10:45:00,70.23,70.24,70.22,70.24,2500.0,55.1801,55.1879,55.1722,55.1879,2500.0
2005-09-16 10:50:00,70.24,70.24,70.22,70.23,5200.0,55.1879,55.1879,55.1722,55.1801,5200.0
2005-09-16 10:55:00,70.23,70.23,70.19,70.2,1400.0,55.1801,55.1801,55.1487,55.1565,1400.0
2005-09-16 11:00:00,70.2,70.2,70.18,70.19,7100.0,55.1565,55.1565,55.1408,55.1487,7100.0
2005-09-16 11:05:00,70.17,70.19,70.14,70.15,5000.0,55.1329,55.1487,55.1094,55.1172,5000.0
2005-09-16 11:10:00,70.15,70.15,70.1,70.14,4400.0,55.1172,55.1172,55.0779,55.1094,4400.0
2005-09-16 11:15:00,70.13,70.17,70.12,70.14,2800.0,55.1015,55.1329,55.0937,55.1094,2800.0
2005-09-16 11:20:00,70.14,70.14,70.1,70.1,1900.0,55.1094,55.1094,55.0779,55.0779,1900.0
2005-09-16 11:25:00,70.11,70.11,70.1,70.1,2400.0,55.0858,55.0858,55.0779,55.0779,2400.0
2005-09-16 11:30:00,70.1,70.1,70.06,70.06,2600.0,55.0779,55.0779,55.0465,55.0465,2600.0
2005-09-16 11:35:00,70.06,70.08,70.05,70.08,4300.0,55.0465,55.0622,55.0387,55.0622,4300.0
2005-09-16 11:40:00,70.09,70.19,70.09,70.18,2500.0,55.0701,55.1487,55.0701,55.1408,2500.0
2005-09-16 11:45:00,70.17,70.17,70.08,70.09,2100.0,55.1329,55.1329,55.0622,55.0701,2100.0
2005-09-16 11:50:00,70.06,70.06,70.0,70.01,4100.0,55.0465,55.0465,54.9994,55.0072,4100.0
2005-09-16 11:55:00,70.01,70.02,70.0,70.0,4900.0,55.0072,55.0151,54.9994,54.9994,4900.0
2005-09-16 12:00:00,70.0,70.01,70.0,70.0,2100.0,54.9994,55.0072,54.9994,54.9994,2100.0
2005-09-16 12:05:00,70.01,70.08,69.99,70.08,18300.0,55.0072,55.0622,54.9915,55.0622,18300.0
2005-09-16 12:10:00,70.02,70.02,69.99,69.99,2900.0,55.0151,55.0151,54.9915,54.9915,2900.0
2005-09-16 12:15:00,69.99,70.02,69.99,70.0,4200.0,54.9915,55.0151,54.9915,54.9994,4200.0
2005-09-16 12:20:00,70.01,70.03,70.0,70.01,2700.0,55.0072,55.0229,54.9994,55.0072,2700.0
2005-09-16 12:25:00,70.01,70.06,70.01,70.04,1600.0,55.0072,55.0465,55.0072,55.0308,1600.0
2005-09-16 12:30:00,70.1,70.13,70.1,70.11,2600.0,55.0779,55.1015,55.0779,55.0858,2600.0
2005-09-16 12:35:00,70.1,70.1,70.06,70.08,3300.0,55.0779,55.0779,55.0465,55.0622,3300.0
2005-09-16 12:40:00,70.09,70.23,70.09,70.23,3700.0,55.0701,55.1801,55.0701,55.1801,3700.0
2005-09-16 12:45:00,70.22,70.28,70.22,70.28,4100.0,55.1722,55.2194,55.1722,55.2194,4100.0
2005-09-16 12:50:00,70.23,70.25,70.2,70.2,1100.0,55.1801,55.1958,55.1565,55.1565,1100.0
2005-09-16 12:55:00,70.18,70.2,70.14,70.2,4900.0,55.1408,55.1565,55.1094,55.1565,4900.0
2005-09-16 13:00:00,70.18,70.18,70.17,70.17,300.0,55.1408,55.1408,55.1329,55.1329,300.0
2005-09-16 13:05:00,70.15,70.16,70.13,70.14,4300.0,55.1172,55.1251,55.1015,55.1094,4300.0
2005-09-16 13:10:00,70.13,70.23,70.13,70.23,6700.0,55.1015,55.1801,55.1015,55.1801,6700.0
2005-09-16 13:15:00,70.28,70.37,70.28,70.36,4700.0,55.2194,55.2901,55.2194,55.2822,4700.0
2005-09-16 13:20:00,70.36,70.36,70.33,70.35,3000.0,55.2822,55.2822,55.2587,55.2744,3000.0
2005-09-16 13:25:00,70.35,70.35,70.32,70.33,2200.0,55.2744,55.2744,55.2508,55.2587,2200.0
2005-09-16 13:30:00,70.33,70.34,70.33,70.33,2300.0,55.2587,55.2665,55.2587,55.2587,2300.0
2005-09-16 13:35:00,70.33,70.34,70.33,70.34,600.0,55.2587,55.2665,55.2587,55.2665,600.0
2005-09-16 13:40:00,70.34,70.44,70.34,70.44,7000.0,55.2665,55.3451,55.2665,55.3451,7000.0
2005-09-16 13:45:00,70.43,70.43,70.37,70.42,4800.0,55.3372,55.3372,55.2901,55.3294,4800.0
2005-09-16 13:50:00,70.42,70.42,70.38,70.42,2300.0,55.3294,55.3294,55.2979,55.3294,2300.0
2005-09-16 13:55:00,70.44,70.48,70.44,70.48,3800.0,55.3451,55.3765,55.3451,55.3765,3800.0
2005-09-16 14:00:00,70.49,70.6,70.49,70.54,7500.0,55.3844,55.4708,55.3844,55.4237,7500.0
2005-09-16 14:05:00,70.53,70.56,70.51,70.51,9100.0,55.4158,55.4394,55.4001,55.4001,9100.0
2005-09-16 14:10:00,70.5,70.51,70.46,70.47,2500.0,55.3922,55.4001,55.3608,55.3687,2500.0
2005-09-16 14:15:00,70.47,70.47,70.44,70.46,2200.0,55.3687,55.3687,55.3451,55.3608,2200.0
2005-09-16 14:20:00,70.45,70.53,70.45,70.49,5700.0,55.3529,55.4158,55.3529,55.3844,5700.0
2005-09-16 14:25:00,70.5,70.5,70.49,70.49,1500.0,55.3922,55.3922,55.3844,55.3844,1500.0
2005-09-16 14:30:00,70.49,70.51,70.44,70.44,7100.0,55.3844,55.4001,55.3451,55.3451,7100.0
2005-09-16 14:35:00,70.44,70.54,70.44,70.54,4900.0,55.3451,55.4237,55.3451,55.4237,4900.0
2005-09-16 14:40:00,70.53,70.55,70.43,70.43,4400.0,55.4158,55.4315,55.3372,55.3372,4400.0
2005-09-16 14:45:00,70.44,70.44,70.4,70.4,4400.0,55.3451,55.3451,55.3137,55.3137,4400.0
2005-09-16 14:50:00,70.42,70.47,70.42,70.47,4000.0,55.3294,55.3687,55.3294,55.3687,4000.0
2005-09-16 14:55:00,70.46,70.56,70.46,70.55,5600.0,55.3608,55.4394,55.3608,55.4315,5600.0
2005-09-16 15:00:00,70.56,70.68,70.56,70.65,8300.0,55.4394,55.5337,55.4394,55.5101,8300.0
2005-09-16 15:05:00,70.65,70.72,70.61,70.68,5900.0,55.5101,55.5651,55.4787,55.5337,5900.0
2005-09-16 15:10:00,70.68,70.75,70.66,70.75,4000.0,55.5337,55.5887,55.5179,55.5887,4000.0
2005-09-16 15:15:00,70.78,70.79,70.77,70.79,6900.0,55.6122,55.6201,55.6044,55.6201,6900.0
2005-09-16 15:20:00,70.79,70.94,70.79,70.89,9900.0,55.6201,55.7379,55.6201,55.6987,9900.0
2005-09-16 15:25:00,70.89,70.89,70.86,70.87,6900.0,55.6987,55.6987,55.6751,55.6829,6900.0
2005-09-16 15:30:00,70.87,71.05,70.87,71.05,11600.0,55.6829,55.8244,55.6829,55.8244,11600.0
2005-09-16 15:35:00,71.05,71.05,71.02,71.03,18200.0,55.8244,55.8244,55.8008,55.8086,18200.0
2005-09-16 15:40:00,71.03,71.12,71.0,71.12,11100.0,55.8086,55.8794,55.7851,55.8794,11100.0
2005-09-16 15:45:00,71.12,71.12,71.05,71.05,9600.0,55.8794,55.8794,55.8244,55.8244,9600.0
2005-09-16 15:50:00,71.05,71.07,70.97,71.01,11900.0,55.8244,55.8401,55.7615,55.7929,11900.0
2005-09-16 15:55:00,71.0,71.09,71.0,71.06,35700.0,55.7851,55.8558,55.7851,55.8322,35700.0
2005-09-19 09:30:00,71.2,71.22,71.15,71.22,26800.0,55.9422,55.9579,55.9029,55.9579,26800.0
2005-09-19 09:35:00,71.22,71.24,71.01,71.12,7700.0,55.9579,55.9736,55.7929,55.8794,7700.0
2005-09-19 09:40:00,71.12,71.43,71.1,71.43,8700.0,55.8794,56.1229,55.8636,56.1229,8700.0
2005-09-19 09:45:00,71.46,71.7,71.45,71.51,11000.0,56.1465,56.3351,56.1386,56.1858,11000.0
2005-09-19 09:50:00,71.51,71.52,71.29,71.29,6000.0,56.1858,56.1936,56.0129,56.0129,6000.0
2005-09-19 09:55:00,71.3,71.52,71.24,71.25,15000.0,56.0208,56.1936,55.9736,55.9815,15000.0
2005-09-19 10:00:00,71.27,71.38,71.24,71.24,7000.0,55.9972,56.0836,55.9736,55.9736,7000.0
2005-09-19 10:05:00,71.24,71.32,71.0,71.0,14500.0,55.9736,56.0365,55.7851,55.7851,14500.0
2005-09-19 10:10:00,70.98,71.03,70.9,70.99,5900.0,55.7694,55.8086,55.7065,55.7772,5900.0
2005-09-19 10:15:00,70.98,71.04,70.96,70.98,22200.0,55.7694,55.8165,55.7536,55.7694,22200.0
2005-09-19 10:20:00,71.06,71.09,70.99,70.99,4000.0,55.8322,55.8558,55.7772,55.7772,4000.0
2005-09-19 10:25:00,70.99,71.01,70.81,70.82,5800.0,55.7772,55.7929,55.6358,55.6437,5800.0
2005-09-19 10:30:00,70.82,70.84,70.8,70.82,7300.0,55.6437,55.6594,55.6279,55.6437,7300.0
2005-09-19 10:35:00,70.9,70.9,70.8,70.85,5200.0,55.7065,55.7065,55.6279,55.6672,5200.0
2005-09-19 10:40:00,70.9,70.9,70.72,70.8,4800.0,55.7065,55.7065,55.5651,55.6279,4800.0
2005-09-19 10:45:00,70.82,70.98,70.82,70.98,2800.0,55.6437,55.7694,55.6437,55.7694,2800.0
2005-09-19 10:50:00,70.98,71.01,70.9,70.9,4000.0,55.7694,55.7929,55.7065,55.7065,4000.0
2005-09-19 10:55:00,70.91,70.91,70.87,70.87,1800.0,55.7144,55.7144,55.6829,55.6829,1800.0
2005-09-19 11:00:00,70.87,70.93,70.87,70.92,6100.0,55.6829,55.7301,55.6829,55.7222,6100.0
2005-09-19 11:05:00,70.91,70.91,70.88,70.88,4000.0,55.7144,55.7144,55.6908,55.6908,4000.0
2005-09-19 11:10:00,70.89,70.89,70.8,70.8,1600.0,55.6987,55.6987,55.6279,55.6279,1600.0
2005-09-19 11:15:00,70.79,70.79,70.67,70.67,3300.0,55.6201,55.6201,55.5258,55.5258,3300.0
2005-09-19 11:20:00,70.62,70.62,70.51,70.52,3300.0,55.4865,55.4865,55.4001,55.4079,3300.0
2005-09-19 11:25:00,70.53,70.55,70.52,70.52,1800.0,55.4158,55.4315,55.4079,55.4079,1800.0
2005-09-19 11:30:00,70.52,70.52,70.45,70.5,4500.0,55.4079,55.4079,55.3529,55.3922,4500.0
2005-09-19 11:35:00,70.5,70.5,70.35,70.35,4200.0,55.3922,55.3922,55.2744,55.2744,4200.0
2005-09-19 11:40:00,70.36,70.37,70.34,70.34,3500.0,55.2822,55.2901,55.2665,55.2665,3500.0
2005-09-19 11:45:00,70.28,70.28,70.18,70.21,4300.0,55.2194,55.2194,55.1408,55.1644,4300.0
2005-09-19 11:50:00,70.15,70.16,70.15,70.15,1200.0,55.1172,55.1251,55.1172,55.1172,1200.0
2005-09-19 11:55:00,70.15,70.19,70.14,70.15,4500.0,55.1172,55.1487,55.1094,55.1172,4500.0
2005-09-19 12:00:00,70.19,70.22,70.15,70.16,1900.0,55.1487,55.1722,55.1172,55.1251,1900.0
2005-09-19 12:05:00,70.17,70.25,70.16,70.2,7000.0,55.1329,55.1958,55.1251,55.1565,7000.0
2005-09-19 12:10:00,70.2,70.22,70.18,70.22,5300.0,55.1565,55.1722,55.1408,55.1722,5300.0
2005-09-19 12:15:00,70.24,70.28,70.2,70.21,7900.0,55.1879,55.2194,55.1565,55.1644,7900.0
2005-09-19 12:20:00,70.22,70.23,70.19,70.22,5400.0,55.1722,55.1801,55.1487,55.1722,5400.0
2005-09-19 12:25:00,70.23,70.23,70.13,70.15,2500.0,55.1801,55.1801,55.1015,55.1172,2500.0
2005-09-19 12:30:00,70.17,70.24,70.17,70.24,3100.0,55.1329,55.1879,55.1329,55.1879,3100.0
2005-09-19 12:35:00,70.25,70.26,70.24,70.24,3000.0,55.1958,55.2037,55.1879,55.1879,3000.0
2005-09-19 12:40:00,70.24,70.24,70.23,70.24,2300.0,55.1879,55.1879,55.1801,55.1879,2300.0
2005-09-19 12:45:00,70.24,70.27,70.24,70.26,3200.0,55.1879,55.2115,55.1879,55.2037,3200.0
2005-09-19 12:50:00,70.26,70.43,70.26,70.41,4700.0,55.2037,55.3372,55.2037,55.3215,4700.0
2005-09-19 12:55:00,70.41,70.41,70.39,70.4,1000.0,55.3215,55.3215,55.3058,55.3137,1000.0
2005-09-19 13:00:00,70.43,70.45,70.43,70.45,700.0,55.3372,55.3529,55.3372,55.3529,700.0
2005-09-19 13:05:00,70.45,70.45,70.39,70.41,2200.0,55.3529,55.3529,55.3058,55.3215,2200.0
2005-09-19 13:10:00,70.41,70.41,70.35,70.35,2000.0,55.3215,55.3215,55.2744,55.2744,2000.0
2005-09-19 13:15:00,70.36,70.41,70.36,70.39,3200.0,55.2822,55.3215,55.2822,55.3058,3200.0
2005-09-19 13:20:00,70.39,70.4,70.37,70.37,1800.0,55.3058,55.3137,55.2901,55.2901,1800.0
2005-09-19 13:25:00,70.36,70.39,70.35,70.36,7400.0,55.2822,55.3058,55.2744,55.2822,7400.0
2005-09-19 13:30:00,70.38,70.4,70.38,70.39,2000.0,55.2979,55.3137,55.2979,55.3058,2000.0
2005-09-19 13:35:00,70.4,70.43,70.39,70.43,3200.0,55.3137,55.3372,55.3058,55.3372,3200.0
2005-09-19 13:40:00,70.42,70.42,70.39,70.41,1500.0,55.3294,55.3294,55.3058,55.3215,1500.0
2005-09-19 13:45:00,70.4,70.4,70.29,70.29,4900.0,55.3137,55.3137,55.2272,55.2272,4900.0
2005-09-19 13:50:00,70.27,70.36,70.27,70.33,1900.0,55.2115,55.2822,55.2115,55.2587,1900.0
2005-09-19 13:55:00,70.34,70.35,70.32,70.33,3500.0,55.2665,55.2744,55.2508,55.2587,3500.0
2005-09-19 14:00:00,70.35,70.36,70.35,70.35,2200.0,55.2744,55.2822,55.2744,55.2744,2200.0
2005-09-19 14:05:00,70.36,70.38,70.29,70.31,5800.0,55.2822,55.2979,55.2272,55.2429,5800.0
2005-09-19 14:10:00,70.31,70.31,70.22,70.22,2200.0,55.2429,55.2429,55.1722,55.1722,2200.0
2005-09-19 14:15:00,70.23,70.23,70.18,70.21,1600.0,55.1801,55.1801,55.1408,55.1644,1600.0
2005-09-19 14:20:00,70.2,70.25,70.16,70.17,3900.0,55.1565,55.1958,55.1251,55.1329,3900.0
2005-09-19 14:25:00,70.14,70.23,70.08,70.1,37200.0,55.1094,55.1801,55.0622,55.0779,37200.0
2005-09-19 14:30:00,70.05,70.09,70.04,70.07,2100.0,55.0387,55.0701,55.0308,55.0544,2100.0
2005-09-19 14:35:00,70.07,70.15,70.05,70.15,4000.0,55.0544,55.1172,55.0387,55.1172,4000.0
2005-09-19 14:40:00,70.15,70.15,70.12,70.14,3100.0,55.1172,55.1172,55.0937,55.1094,3100.0
2005-09-19 14:45:00,70.15,70.18,70.14,70.15,3800.0,55.1172,55.1408,55.1094,55.1172,3800.0
2005-09-19 14:50:00,70.15,70.2,70.09,70.13,6200.0,55.1172,55.1565,55.0701,55.1015,6200.0
2005-09-19 14:55:00,70.12,70.15,70.09,70.12,3200.0,55.0937,55.1172,55.0701,55.0937,3200.0
2005-09-19 15:00:00,70.13,70.14,70.12,70.12,2300.0,55.1015,55.1094,55.0937,55.0937,2300.0
2005-09-19 15:05:00,70.12,70.17,70.12,70.13,5300.0,55.0937,55.1329,55.0937,55.1015,5300.0
2005-09-19 15:10:00,70.13,70.14,70.12,70.13,2400.0,55.1015,55.1094,55.0937,55.1015,2400.0
2005-09-19 15:15:00,70.12,70.12,70.1,70.1,2300.0,55.0937,55.0937,55.0779,55.0779,2300.0
2005-09-19 15:20:00,70.1,70.13,70.05,70.09,5800.0,55.0779,55.1015,55.0387,55.0701,5800.0
2005-09-19 15:25:00,70.08,70.08,70.02,70.08,5000.0,55.0622,55.0622,55.0151,55.0622,5000.0
2005-09-19 15:30:00,70.08,70.12,70.07,70.11,5600.0,55.0622,55.0937,55.0544,55.0858,5600.0
2005-09-19 15:35:00,70.1,70.15,70.1,70.15,4200.0,55.0779,55.1172,55.0779,55.1172,4200.0
2005-09-19 15:40:00,70.15,70.27,70.13,70.22,6500.0,55.1172,55.2115,55.1015,55.1722,6500.0
2005-09-19 15:45:00,70.22,70.27,70.17,70.25,6100.0,55.1722,55.2115,55.1329,55.1958,6100.0
2005-09-19 15:50:00,70.25,70.25,70.14,70.14,6400.0,55.1958,55.1958,55.1094,55.1094,6400.0
2005-09-19 15:55:00,70.15,70.25,70.15,70.25,7000.0,55.1172,55.1958,55.1172,55.1958,7000.0
2005-09-20 09:30:00,70.65,70.65,70.27,70.27,6300.0,55.5101,55.5101,55.2115,55.2115,6300.0
2005-09-20 09:35:00,70.21,70.44,70.21,70.3,4100.0,55.1644,55.3451,55.1644,55.2351,4100.0
2005-09-20 09:40:00,70.24,70.3,70.02,70.27,5700.0,55.1879,55.2351,55.0151,55.2115,5700.0
2005-09-20 09:45:00,70.35,70.63,70.35,70.63,2300.0,55.2744,55.4944,55.2744,55.4944,2300.0
2005-09-20 09:50:00,70.5,70.61,70.5,70.52,2300.0,55.3922,55.4787,55.3922,55.4079,2300.0
2005-09-20 09:55:00,70.52,70.52,70.4,70.4,3200.0,55.4079,55.4079,55.3137,55.3137,3200.0
2005-09-20 10:00:00,70.4,70.41,70.2,70.25,17300.0,55.3137,55.3215,55.1565,55.1958,17300.0
2005-09-20 10:05:00,70.26,70.26,70.19,70.2,6800.0,55.2037,55.2037,55.1487,55.1565,6800.0
2005-09-20 10:10:00,70.2,70.35,70.2,70.3,4500.0,55.1565,55.2744,55.1565,55.2351,4500.0
2005-09-20 10:15:00,70.31,70.32,70.31,70.32,1500.0,55.2429,55.2508,55.2429,55.2508,1500.0
2005-09-20 10:20:00,70.32,70.56,70.3,70.56,5900.0,55.2508,55.4394,55.2351,55.4394,5900.0
2005-09-20 10:25:00,70.56,70.61,70.54,70.54,1600.0,55.4394,55.4787,55.4237,55.4237,1600.0
2005-09-20 10:30:00,70.51,70.52,70.44,70.44,4100.0,55.4001,55.4079,55.3451,55.3451,4100.0
2005-09-20 10:35:00,70.41,70.41,70.33,70.34,8700.0,55.3215,55.3215,55.2587,55.2665,8700.0
2005-09-20 10:40:00,70.34,70.37,70.31,70.34,1700.0,55.2665,55.2901,55.2429,55.2665,1700.0
2005-09-20 10:45:00,70.34,70.4,70.33,70.39,13500.0,55.2665,55.3137,55.2587,55.3058,13500.0
2005-09-20 10:50:00,70.37,70.43,70.37,70.42,5800.0,55.2901,55.3372,55.2901,55.3294,5800.0
2005-09-20 10:55:00,70.43,70.44,70.42,70.44,1200.0,55.3372,55.3451,55.3294,55.3451,1200.0
2005-09-20 11:00:00,70.42,70.42,70.4,70.4,9800.0,55.3294,55.3294,55.3137,55.3137,9800.0
2005-09-20 11:05:00,70.4,70.48,70.4,70.4,7600.0,55.3137,55.3765,55.3137,55.3137,7600.0
2005-09-20 11:10:00,70.41,70.48,70.4,70.42,10800.0,55.3215,55.3765,55.3137,55.3294,10800.0
2005-09-20 11:15:00,70.44,70.52,70.4,70.52,9200.0,55.3451,55.4079,55.3137,55.4079,9200.0
2005-09-20 11:20:00,70.49,70.52,70.49,70.51,4500.0,55.3844,55.4079,55.3844,55.4001,4500.0
2005-09-20 11:25:00,70.5,70.51,70.5,70.51,2300.0,55.3922,55.4001,55.3922,55.4001,2300.0
2005-09-20 11:30:00,70.51,70.55,70.49,70.54,10800.0,55.4001,55.4315,55.3844,55.4237,10800.0
2005-09-20 11:35:00,70.53,70.53,70.46,70.46,4100.0,55.4158,55.4158,55.3608,55.3608,4100.0
2005-09-20 11:40:00,70.47,70.51,70.47,70.5,800.0,55.3687,55.4001,55.3687,55.3922,800.0
2005-09-20 11:45:00,70.5,70.5,70.48,70.49,2600.0,55.3922,55.3922,55.3765,55.3844,2600.0
2005-09-20 11:50:00,70.49,70.51,70.46,70.46,1600.0,55.3844,55.4001,55.3608,55.3608,1600.0
2005-09-20 11:55:00,70.48,70.52,70.46,70.52,2400.0,55.3765,55.4079,55.3608,55.4079,2400.0
2005-09-20 12:00:00,70.52,70.52,70.44,70.44,3900.0,55.4079,55.4079,55.3451,55.3451,3900.0
2005-09-20 12:05:00,70.45,70.5,70.45,70.47,4300.0,55.3529,55.3922,55.3529,55.3687,4300.0
2005-09-20 12:10:00,70.47,70.5,70.45,70.47,8400.0,55.3687,55.3922,55.3529,55.3687,8400.0
2005-09-20 12:15:00,70.47,70.48,70.39,70.39,2100.0,55.3687,55.3765,55.3058,55.3058,2100.0
2005-09-20 12:20:00,70.39,70.4,70.28,70.28,3300.0,55.3058,55.3137,55.2194,55.2194,3300.0
2005-09-20 12:25:00,70.28,70.3,70.28,70.28,2800.0,55.2194,55.2351,55.2194,55.2194,2800.0
2005-09-20 12:30:00,70.28,70.28,70.15,70.2,1900.0,55.2194,55.2194,55.1172,55.1565,1900.0
2005-09-20 12:35:00,70.14,70.15,70.12,70.15,2200.0,55.1094,55.1172,55.0937,55.1172,2200.0
2005-09-20 12:40:00,70.15,70.15,70.04,70.04,2100.0,55.1172,55.1172,55.0308,55.0308,2100.0
2005-09-20 12:45:00,70.04,70.04,69.99,69.99,6500.0,55.0308,55.0308,54.9915,54.9915,6500.0
2005-09-20 12:50:00,69.99,70.0,69.96,69.96,18200.0,54.9915,54.9994,54.9679,54.9679,18200.0
2005-09-20 12:55:00,69.97,69.98,69.91,69.94,4300.0,54.9758,54.9837,54.9287,54.9522,4300.0
2005-09-20 13:00:00,69.95,70.18,69.95,70.11,32900.0,54.9601,55.1408,54.9601,55.0858,32900.0
2005-09-20 13:05:00,70.11,70.11,70.04,70.09,7800.0,55.0858,55.0858,55.0308,55.0701,7800.0
2005-09-20 13:10:00,70.04,70.07,70.04,70.04,2500.0,55.0308,55.0544,55.0308,55.0308,2500.0
2005-09-20 13:15:00,70.04,70.05,69.97,69.97,5200.0,55.0308,55.0387,54.9758,54.9758,5200.0
2005-09-20 13:20:00,69.98,69.98,69.95,69.96,1800.0,54.9837,54.9837,54.9601,54.9679,1800.0
2005-09-20 13:25:00,69.96,69.97,69.93,69.93,2100.0,54.9679,54.9758,54.9444,54.9444,2100.0
2005-09-20 13:30:00,69.93,69.93,69.85,69.86,4500.0,54.9444,54.9444,54.8815,54.8894,4500.0
2005-09-20 13:35:00,69.86,70.0,69.85,69.89,3700.0,54.8894,54.9994,54.8815,54.9129,3700.0
2005-09-20 13:40:00,69.9,69.9,69.82,69.82,7600.0,54.9208,54.9208,54.8579,54.8579,7600.0
2005-09-20 13:45:00,69.83,69.85,69.82,69.85,4800.0,54.8658,54.8815,54.8579,54.8815,4800.0
2005-09-20 13:50:00,69.85,69.85,69.82,69.83,6200.0,54.8815,54.8815,54.8579,54.8658,6200.0
2005-09-20 13:55:00,69.82,69.82,69.8,69.8,5000.0,54.8579,54.8579,54.8422,54.8422,5000.0
2005-09-20 14:00:00,69.8,69.81,69.79,69.8,3000.0,54.8422,54.8501,54.8344,54.8422,3000.0
2005-09-20 14:05:00,69.8,69.8,69.8,69.8,1400.0,54.8422,54.8422,54.8422,54.8422,1400.0
2005-09-20 14:10:00,69.8,69.85,69.8,69.81,6000.0,54.8422,54.8815,54.8422,54.8501,6000.0
2005-09-20 14:15:00,69.81,69.82,69.66,69.82,6800.0,54.8501,54.8579,54.7322,54.8579,6800.0
2005-09-20 14:20:00,69.74,69.74,69.63,69.64,4300.0,54.7951,54.7951,54.7087,54.7165,4300.0
2005-09-20 14:25:00,69.64,69.8,69.59,69.8,10000.0,54.7165,54.8422,54.6772,54.8422,10000.0
2005-09-20 14:30:00,69.79,69.85,69.79,69.84,9900.0,54.8344,54.8815,54.8344,54.8737,9900.0
2005-09-20 14:35:00,69.84,69.88,69.8,69.81,7500.0,54.8737,54.9051,54.8422,54.8501,7500.0
2005-09-20 14:40:00,69.75,69.76,69.69,69.69,4800.0,54.8029,54.8108,54.7558,54.7558,4800.0
2005-09-20 14:45:00,69.69,69.7,69.39,69.39,6800.0,54.7558,54.7637,54.5201,54.5201,6800.0
2005-09-20 14:50:00,69.38,69.44,69.33,69.33,18100.0,54.5122,54.5594,54.473,54.473,18100.0
2005-09-20 14:55:00,69.27,69.28,69.08,69.22,17400.0,54.4258,54.4337,54.2765,54.3865,17400.0
2005-09-20 15:00:00,69.23,69.23,69.14,69.14,13900.0,54.3944,54.3944,54.3237,54.3237,13900.0
2005-09-20 15:05:00,69.11,69.15,69.03,69.14,6800.0,54.3001,54.3315,54.2372,54.3237,6800.0
2005-09-20 15:10:00,69.13,69.16,69.09,69.1,8800.0,54.3158,54.3394,54.2844,54.2922,8800.0
2005-09-20 15:15:00,69.09,69.16,69.09,69.16,20500.0,54.2844,54.3394,54.2844,54.3394,20500.0
2005-09-20 15:20:00,69.15,69.16,69.05,69.1,23100.0,54.3315,54.3394,54.253,54.2922,23100.0
2005-09-20 15:25:00,69.06,69.09,69.03,69.05,5900.0,54.2608,54.2844,54.2372,54.253,5900.0
2005-09-20 15:30:00,69.09,69.1,69.04,69.05,5400.0,54.2844,54.2922,54.2451,54.253,5400.0
2005-09-20 15:35:00,69.05,69.05,68.95,68.96,5600.0,54.253,54.253,54.1744,54.1822,5600.0
2005-09-20 15:40:00,68.96,68.96,68.88,68.9,7200.0,54.1822,54.1822,54.1194,54.1351,7200.0
2005-09-20 15:45:00,68.9,68.9,68.81,68.86,7900.0,54.1351,54.1351,54.0644,54.1037,7900.0
2005-09-20 15:50:00,68.85,68.88,68.82,68.87,12000.0,54.0958,54.1194,54.0722,54.1115,12000.0
2005-09-20 15:55:00,68.87,68.9,68.86,68.9,8800.0,54.1115,54.1351,54.1037,54.1351,8800.0
2005-09-21 09:30:00,68.82,68.82,68.61,68.61,6900.0,54.0722,54.0722,53.9072,53.9072,6900.0
2005-09-21 09:35:00,68.62,68.91,68.62,68.88,13700.0,53.9151,54.143,53.9151,54.1194,13700.0
2005-09-21 09:40:00,68.88,68.88,68.58,68.58,5600.0,54.1194,54.1194,53.8837,53.8837,5600.0
2005-09-21 09:45:00,68.58,68.76,68.5,68.72,9300.0,53.8837,54.0251,53.8208,53.9937,9300.0
2005-09-21 09:50:00,68.72,68.72,68.26,68.26,6100.0,53.9937,53.9937,53.6322,53.6322,6100.0
2005-09-21 09:55:00,68.31,68.87,68.31,68.87,6100.0,53.6715,54.1115,53.6715,54.1115,6100.0
2005-09-21 10:00:00,68.82,68.91,68.73,68.73,5400.0,54.0722,54.143,54.0015,54.0015,5400.0
2005-09-21 10:05:00,68.73,68.82,68.61,68.82,4100.0,54.0015,54.0722,53.9072,54.0722,4100.0
2005-09-21 10:10:00,68.81,68.85,68.66,68.82,5500.0,54.0644,54.0958,53.9465,54.0722,5500.0
2005-09-21 10:15:00,68.88,68.97,68.85,68.87,2800.0,54.1194,54.1901,54.0958,54.1115,2800.0
2005-09-21 10:20:00,68.97,69.09,68.94,69.08,4100.0,54.1901,54.2844,54.1665,54.2765,4100.0
2005-09-21 10:25:00,69.08,69.27,69.03,69.15,8300.0,54.2765,54.4258,54.2372,54.3315,8300.0
2005-09-21 10:30:00,69.2,69.32,69.19,69.32,5600.0,54.3708,54.4651,54.363,54.4651,5600.0
2005-09-21 10:35:00,69.36,69.36,69.29,69.31,5000.0,54.4965,54.4965,54.4415,54.4572,5000.0
2005-09-21 10:40:00,69.31,69.38,69.3,69.34,2800.0,54.4572,54.5122,54.4494,54.4808,2800.0
2005-09-21 10:45:00,69.34,69.5,69.34,69.46,3800.0,54.4808,54.6065,54.4808,54.5751,3800.0
2005-09-21 10:50:00,69.5,69.74,69.49,69.69,5100.0,54.6065,54.7951,54.5987,54.7558,5100.0
2005-09-21 10:55:00,69.7,69.84,69.69,69.73,14800.0,54.7637,54.8737,54.7558,54.7872,14800.0
2005-09-21 11:00:00,69.74,69.75,69.69,69.7,6600.0,54.7951,54.8029,54.7558,54.7637,6600.0
2005-09-21 11:05:00,69.7,69.82,69.7,69.79,14500.0,54.7637,54.8579,54.7637,54.8344,14500.0
2005-09-21 11:10:00,69.79,69.8,69.68,69.78,4100.0,54.8344,54.8422,54.7479,54.8265,4100.0
2005-09-21 11:15:00,69.78,69.78,69.55,69.66,12500.0,54.8265,54.8265,54.6458,54.7322,12500.0
2005-09-21 11:20:00,69.62,69.63,69.54,69.55,4800.0,54.7008,54.7087,54.6379,54.6458,4800.0
2005-09-21 11:25:00,69.63,69.74,69.62,69.69,5800.0,54.7087,54.7951,54.7008,54.7558,5800.0
2005-09-21 11:30:00,69.68,69.69,69.65,69.66,5000.0,54.7479,54.7558,54.7244,54.7322,5000.0
2005-09-21 11:35:00,69.68,69.76,69.63,69.63,6100.0,54.7479,54.8108,54.7087,54.7087,6100.0
2005-09-21 11:40:00,69.59,69.6,69.39,69.39,6000.0,54.6772,54.6851,54.5201,54.5201,6000.0
2005-09-21 11:45:00,69.41,69.46,69.37,69.4,2400.0,54.5358,54.5751,54.5044,54.5279,2400.0
2005-09-21 11:50:00,69.42,69.42,69.35,69.35,7000.0,54.5437,54.5437,54.4887,54.4887,7000.0
2005-09-21 11:55:00,69.32,69.32,69.27,69.28,4500.0,54.4651,54.4651,54.4258,54.4337,4500.0
2005-09-21 12:00:00,69.31,69.38,69.31,69.37,6100.0,54.4572,54.5122,54.4572,54.5044,6100.0
2005-09-21 12:05:00,69.41,69.44,69.4,69.4,8100.0,54.5358,54.5594,54.5279,54.5279,8100.0
2005-09-21 12:10:00,69.39,69.47,69.38,69.47,2500.0,54.5201,54.5829,54.5122,54.5829,2500.0
2005-09-21 12:15:00,69.47,69.65,69.47,69.63,2800.0,54.5829,54.7244,54.5829,54.7087,2800.0
2005-09-21 12:20:00,69.64,69.65,69.64,69.65,1300.0,54.7165,54.7244,54.7165,54.7244,1300.0
2005-09-21 12:25:00,69.65,69.65,69.57,69.57,1300.0,54.7244,54.7244,54.6615,54.6615,1300.0
2005-09-21 12:30:00,69.57,69.57,69.43,69.43,1600.0,54.6615,54.6615,54.5515,54.5515,1600.0
2005-09-21 12:35:00,69.49,69.49,69.44,69.45,80700.0,54.5987,54.5987,54.5594,54.5672,80700.0
2005-09-21 12:40:00,69.45,69.5,69.45,69.5,2500.0,54.5672,54.6065,54.5672,54.6065,2500.0
2005-09-21 12:45:00,69.5,69.62,69.5,69.62,2200.0,54.6065,54.7008,54.6065,54.7008,2200.0
2005-09-21 12:50:00,69.6,69.72,69.6,69.72,3300.0,54.6851,54.7794,54.6851,54.7794,3300.0
2005-09-21 12:55:00,69.72,69.72,69.65,69.65,1600.0,54.7794,54.7794,54.7244,54.7244,1600.0
2005-09-21 13:00:00,69.66,69.7,69.62,69.67,3000.0,54.7322,54.7637,54.7008,54.7401,3000.0
2005-09-21 13:05:00,69.67,69.67,69.63,69.63,2500.0,54.7401,54.7401,54.7087,54.7087,2500.0
2005-09-21 13:10:00,69.63,69.63,69.54,69.56,1200.0,54.7087,54.7087,54.6379,54.6537,1200.0
2005-09-21 13:15:00,69.57,69.57,69.55,69.55,1000.0,54.6615,54.6615,54.6458,54.6458,1000.0
2005-09-21 13:20:00,69.55,69.55,69.47,69.48,108300.0,54.6458,54.6458,54.5829,54.5908,108300.0
2005-09-21 13:25:00,69.47,69.48,69.47,69.48,3200.0,54.5829,54.5908,54.5829,54.5908,3200.0
2005-09-21 13:30:00,69.48,69.49,69.48,69.49,2600.0,54.5908,54.5987,54.5908,54.5987,2600.0
2005-09-21 13:35:00,69.49,69.5,69.47,69.47,26900.0,54.5987,54.6065,54.5829,54.5829,26900.0
2005-09-21 13:40:00,69.48,69.56,69.43,69.56,15500.0,54.5908,54.6537,54.5515,54.6537,15500.0
2005-09-21 13:45:00,69.52,69.53,69.5,69.51,1700.0,54.6222,54.6301,54.6065,54.6144,1700.0
2005-09-21 13:50:00,69.5,69.54,69.48,69.51,4300.0,54.6065,54.6379,54.5908,54.6144,4300.0
2005-09-21 13:55:00,69.5,69.54,69.49,69.52,5200.0,54.6065,54.6379,54.5987,54.6222,5200.0
2005-09-21 14:00:00,69.53,69.58,69.51,69.51,2100.0,54.6301,54.6694,54.6144,54.6144,2100.0
2005-09-21 14:05:00,69.52,69.58,69.5,69.58,4100.0,54.6222,54.6694,54.6065,54.6694,4100.0
2005-09-21 14:10:00,69.58,69.58,69.5,69.5,900.0,54.6694,54.6694,54.6065,54.6065,900.0
2005-09-21 14:15:00,69.54,69.57,69.54,69.57,2000.0,54.6379,54.6615,54.6379,54.6615,2000.0
2005-09-21 14:20:00,69.57,69.62,69.55,69.55,1700.0,54.6615,54.7008,54.6458,54.6458,1700.0
2005-09-21 14:25:00,69.57,69.6,69.57,69.59,152300.0,54.6615,54.6851,54.6615,54.6772,152300.0
2005-09-21 14:30:00,69.58,69.58,69.52,69.54,13600.0,54.6694,54.6694,54.6222,54.6379,13600.0
2005-09-21 14:35:00,69.57,69.69,69.57,69.61,3800.0,54.6615,54.7558,54.6615,54.6929,3800.0
2005-09-21 14:40:00,69.66,69.7,69.66,69.7,5300.0,54.7322,54.7637,54.7322,54.7637,5300.0
2005-09-21 14:45:00,69.7,69.73,69.64,69.72,4400.0,54.7637,54.7872,54.7165,54.7794,4400.0
2005-09-21 14:50:00,69.71,69.76,69.69,69.75,8000.0,54.7715,54.8108,54.7558,54.8029,8000.0
2005-09-21 14:55:00,69.75,69.82,69.75,69.78,18100.0,54.8029,54.8579,54.8029,54.8265,18100.0
2005-09-21 15:00:00,69.78,69.78,69.66,69.67,6500.0,54.8265,54.8265,54.7322,54.7401,6500.0
2005-09-21 15:05:00,69.66,69.71,69.63,69.63,9700.0,54.7322,54.7715,54.7087,54.7087,9700.0
2005-09-21 15:10:00,69.63,69.65,69.61,69.61,14700.0,54.7087,54.7244,54.6929,54.6929,14700.0
2005-09-21 15:15:00,69.61,69.65,69.61,69.64,10800.0,54.6929,54.7244,54.6929,54.7165,10800.0
2005-09-21 15:20:00,69.64,69.64,69.63,69.63,6500.0,54.7165,54.7165,54.7087,54.7087,6500.0
2005-09-21 15:25:00,69.64,69.64,69.6,69.61,52300.0,54.7165,54.7165,54.6851,54.6929,52300.0
2005-09-21 15:30:00,69.6,69.63,69.55,69.63,10900.0,54.6851,54.7087,54.6458,54.7087,10900.0
2005-09-21 15:35:00,69.62,69.63,69.57,69.58,6700.0,54.7008,54.7087,54.6615,54.6694,6700.0
2005-09-21 15:40:00,69.58,69.59,69.56,69.58,12300.0,54.6694,54.6772,54.6537,54.6694,12300.0
2005-09-21 15:45:00,69.57,69.59,69.57,69.59,12900.0,54.6615,54.6772,54.6615,54.6772,12900.0
2005-09-21 15:50:00,69.59,69.61,69.56,69.56,13700.0,54.6772,54.6929,54.6537,54.6537,13700.0
2005-09-21 15:55:00,69.57,69.57,69.45,69.52,12700.0,54.6615,54.6615,54.5672,54.6222,12700.0
2005-09-22 09:30:00,69.5,69.51,69.4,69.4,7000.0,54.6065,54.6144,54.5279,54.5279,7000.0
2005-09-22 09:35:00,69.36,69.87,69.33,69.87,7500.0,54.4965,54.8972,54.473,54.8972,7500.0
2005-09-22 09:40:00,69.8,69.83,69.68,69.83,6600.0,54.8422,54.8658,54.7479,54.8658,6600.0
2005-09-22 09:45:00,69.83,69.93,69.79,69.8,3700.0,54.8658,54.9444,54.8344,54.8422,3700.0
2005-09-22 09:50:00,69.85,70.0,69.75,70.0,12200.0,54.8815,54.9994,54.8029,54.9994,12200.0
2005-09-22 09:55:00,70.0,70.0,69.9,70.0,13400.0,54.9994,54.9994,54.9208,54.9994,13400.0
2005-09-22 10:00:00,70.0,70.25,70.0,70.25,6400.0,54.9994,55.1958,54.9994,55.1958,6400.0
2005-09-22 10:05:00,70.22,70.4,70.22,70.3,8200.0,55.1722,55.3137,55.1722,55.2351,8200.0
2005-09-22 10:10:00,70.3,70.95,70.28,70.95,8200.0,55.2351,55.7458,55.2194,55.7458,8200.0
2005-09-22 10:15:00,70.95,70.95,70.7,70.7,14700.0,55.7458,55.7458,55.5494,55.5494,14700.0
2005-09-22 10:20:00,70.7,70.74,70.64,70.7,5500.0,55.5494,55.5808,55.5022,55.5494,5500.0
2005-09-22 10:25:00,70.71,70.72,70.63,70.72,6000.0,55.5572,55.5651,55.4944,55.5651,6000.0
2005-09-22 10:30:00,70.74,70.87,70.72,70.87,13700.0,55.5808,55.6829,55.5651,55.6829,13700.0
2005-09-22 10:35:00,70.89,70.93,70.83,70.91,9900.0,55.6987,55.7301,55.6515,55.7144,9900.0
2005-09-22 10:40:00,70.88,70.89,70.78,70.84,8100.0,55.6908,55.6987,55.6122,55.6594,8100.0
2005-09-22 10:45:00,70.83,70.84,70.76,70.76,4400.0,55.6515,55.6594,55.5965,55.5965,4400.0
2005-09-22 10:50:00,70.66,70.7,70.5,70.5,10300.0,55.5179,55.5494,55.3922,55.3922,10300.0
2005-09-22 10:55:00,70.5,70.56,70.5,70.54,2100.0,55.3922,55.4394,55.3922,55.4237,2100.0
2005-09-22 11:00:00,70.55,70.62,70.55,70.61,5700.0,55.4315,55.4865,55.4315,55.4787,5700.0
2005-09-22 11:05:00,70.58,70.6,70.5,70.56,1600.0,55.4551,55.4708,55.3922,55.4394,1600.0
2005-09-22 11:10:00,70.57,70.61,70.54,70.59,2000.0,55.4472,55.4787,55.4237,55.4629,2000.0
2005-09-22 11:15:00,70.57,70.59,70.55,70.55,1200.0,55.4472,55.4629,55.4315,55.4315,1200.0
2005-09-22 11:20:00,70.58,70.58,70.5,70.51,2400.0,55.4551,55.4551,55.3922,55.4001,2400.0
2005-09-22 11:25:00,70.52,70.54,70.5,70.53,1100.0,55.4079,55.4237,55.3922,55.4158,1100.0
2005-09-22 11:30:00,70.54,70.54,70.38,70.41,5700.0,55.4237,55.4237,55.2979,55.3215,5700.0
2005-09-22 11:35:00,70.41,70.45,70.39,70.45,2700.0,55.3215,55.3529,55.3058,55.3529,2700.0
2005-09-22 11:40:00,70.45,70.45,70.38,70.38,1100.0,55.3529,55.3529,55.2979,55.2979,1100.0
2005-09-22 11:45:00,70.4,70.41,70.36,70.41,1900.0,55.3137,55.3215,55.2822,55.3215,1900.0
2005-09-22 11:50:00,70.36,70.36,70.34,70.34,2500.0,55.2822,55.2822,55.2665,55.2665,2500.0
2005-09-22 11:55:00,70.3,70.44,70.27,70.38,1500.0,55.2351,55.3451,55.2115,55.2979,1500.0
2005-09-22 12:00:00,70.43,70.44,70.27,70.32,1700.0,55.3372,55.3451,55.2115,55.2508,1700.0
2005-09-22 12:05:00,70.28,70.3,70.17,70.23,4700.0,55.2194,55.2351,55.1329,55.1801,4700.0
2005-09-22 12:10:00,70.22,70.22,70.09,70.1,3400.0,55.1722,55.1722,55.0701,55.0779,3400.0
2005-09-22 12:15:00,70.1,70.1,70.07,70.08,1300.0,55.0779,55.0779,55.0544,55.0622,1300.0
2005-09-22 12:20:00,70.05,70.06,70.05,70.06,3600.0,55.0387,55.0465,55.0387,55.0465,3600.0
2005-09-22 12:25:00,70.06,70.18,70.06,70.18,8800.0,55.0465,55.1408,55.0465,55.1408,8800.0
2005-09-22 12:30:00,70.18,70.33,70.18,70.33,3000.0,55.1408,55.2587,55.1408,55.2587,3000.0
2005-09-22 12:35:00,70.33,70.33,70.27,70.3,2000.0,55.2587,55.2587,55.2115,55.2351,2000.0
2005-09-22 12:40:00,70.35,70.35,70.28,70.28,3900.0,55.2744,55.2744,55.2194,55.2194,3900.0
2005-09-22 12:45:00,70.35,70.41,70.33,70.38,1300.0,55.2744,55.3215,55.2587,55.2979,1300.0
2005-09-22 12:50:00,70.39,70.51,70.39,70.51,2900.0,55.3058,55.4001,55.3058,55.4001,2900.0
2005-09-22 12:55:00,70.58,70.7,70.51,70.7,5500.0,55.4551,55.5494,55.4001,55.5494,5500.0
2005-09-22 13:00:00,70.7,70.75,70.6,70.64,3600.0,55.5494,55.5887,55.4708,55.5022,3600.0
2005-09-22 13:05:00,70.56,70.58,70.51,70.52,4800.0,55.4394,55.4551,55.4001,55.4079,4800.0
2005-09-22 13:10:00,70.52,70.72,70.51,70.72,7200.0,55.4079,55.5651,55.4001,55.5651,7200.0
2005-09-22 13:15:00,70.72,70.8,70.53,70.8,5800.0,55.5651,55.6279,55.4158,55.6279,5800.0
2005-09-22 13:20:00,70.76,70.8,70.7,70.8,1500.0,55.5965,55.6279,55.5494,55.6279,1500.0
2005-09-22 13:25:00,70.79,70.85,70.79,70.85,1000.0,55.6201,55.6672,55.6201,55.6672,1000.0
2005-09-22 13:30:00,70.81,70.81,70.75,70.8,2700.0,55.6358,55.6358,55.5887,55.6279,2700.0
2005-09-22 13:35:00,70.76,70.9,70.76,70.89,5800.0,55.5965,55.7065,55.5965,55.6987,5800.0
2005-09-22 13:40:00,70.89,71.16,70.88,71.16,16000.0,55.6987,55.9108,55.6908,55.9108,16000.0
2005-09-22 13:45:00,71.16,71.2,70.95,70.95,5700.0,55.9108,55.9422,55.7458,55.7458,5700.0
2005-09-22 13:50:00,70.95,71.01,70.91,71.0,7000.0,55.7458,55.7929,55.7144,55.7851,7000.0
2005-09-22 13:55:00,71.0,71.02,70.96,70.97,3600.0,55.7851,55.8008,55.7536,55.7615,3600.0
2005-09-22 14:00:00,70.97,70.99,70.92,70.99,3700.0,55.7615,55.7772,55.7222,55.7772,3700.0
2005-09-22 14:05:00,70.98,71.06,70.98,71.01,5300.0,55.7694,55.8322,55.7694,55.7929,5300.0
2005-09-22 14:10:00,71.01,71.01,70.86,70.88,7200.0,55.7929,55.7929,55.6751,55.6908,7200.0
2005-09-22 14:15:00,70.88,70.9,70.85,70.89,5400.0,55.6908,55.7065,55.6672,55.6987,5400.0
2005-09-22 14:20:00,70.89,70.96,70.89,70.96,8300.0,55.6987,55.7536,55.6987,55.7536,8300.0
2005-09-22 14:25:00,70.95,70.95,70.8,70.8,2000.0,55.7458,55.7458,55.6279,55.6279,2000.0
2005-09-22 14:30:00,70.76,70.78,70.75,70.76,8900.0,55.5965,55.6122,55.5887,55.5965,8900.0
2005-09-22 14:35:00,70.77,70.77,70.73,70.76,9200.0,55.6044,55.6044,55.5729,55.5965,9200.0
2005-09-22 14:40:00,70.72,70.92,70.72,70.92,6500.0,55.5651,55.7222,55.5651,55.7222,6500.0
2005-09-22 14:45:00,70.91,70.93,70.9,70.93,2700.0,55.7144,55.7301,55.7065,55.7301,2700.0
2005-09-22 14:50:00,70.91,70.97,70.83,70.97,4900.0,55.7144,55.7615,55.6515,55.7615,4900.0
2005-09-22 14:55:00,70.97,71.05,70.92,71.0,5900.0,55.7615,55.8244,55.7222,55.7851,5900.0
2005-09-22 15:00:00,70.99,71.08,70.98,71.02,4800.0,55.7772,55.8479,55.7694,55.8008,4800.0
2005-09-22 15:05:00,71.03,71.11,70.99,71.11,9000.0,55.8086,55.8715,55.7772,55.8715,9000.0
2005-09-22 15:10:00,71.1,71.11,71.03,71.07,14000.0,55.8636,55.8715,55.8086,55.8401,14000.0
2005-09-22 15:15:00,71.08,71.2,71.08,71.19,7400.0,55.8479,55.9422,55.8479,55.9344,7400.0
2005-09-22 15:20:00,71.19,71.47,71.19,71.47,13100.0,55.9344,56.1544,55.9344,56.1544,13100.0
2005-09-22 15:25:00,71.44,71.49,71.38,71.42,7300.0,56.1308,56.1701,56.0836,56.1151,7300.0
2005-09-22 15:30:00,71.43,71.43,71.28,71.28,10100.0,56.1229,56.1229,56.0051,56.0051,10100.0
2005-09-22 15:35:00,71.29,71.29,71.13,71.21,8800.0,56.0129,56.0129,55.8872,55.9501,8800.0
2005-09-22 15:40:00,71.21,71.22,71.1,71.1,9000.0,55.9501,55.9579,55.8636,55.8636,9000.0
2005-09-22 15:45:00,71.06,71.18,71.06,71.18,13800.0,55.8322,55.9265,55.8322,55.9265,13800.0
2005-09-22 15:50:00,71.18,71.24,71.18,71.23,12800.0,55.9265,55.9736,55.9265,55.9658,12800.0
2005-09-22 15:55:00,71.24,71.27,71.22,71.23,11300.0,55.9736,55.9972,55.9579,55.9658,11300.0
2005-09-23 09:35:00,71.05,71.24,70.61,70.64,15600.0,55.8244,55.9736,55.4787,55.5022,15600.0
2005-09-23 09:40:00,70.65,70.65,70.31,70.32,4200.0,55.5101,55.5101,55.2429,55.2508,4200.0
2005-09-23 09:45:00,70.32,70.68,70.32,70.51,8700.0,55.2508,55.5337,55.2508,55.4001,8700.0
2005-09-23 09:50:00,70.57,70.68,70.52,70.68,6000.0,55.4472,55.5337,55.4079,55.5337,6000.0
2005-09-23 09:55:00,70.75,70.75,70.65,70.65,5000.0,55.5887,55.5887,55.5101,55.5101,5000.0
2005-09-23 10:00:00,70.66,70.84,70.65,70.81,7000.0,55.5179,55.6594,55.5101,55.6358,7000.0
2005-09-23 10:05:00,70.81,70.94,70.76,70.77,3800.0,55.6358,55.7379,55.5965,55.6044,3800.0
2005-09-23 10:10:00,70.73,70.93,70.73,70.83,4600.0,55.5729,55.7301,55.5729,55.6515,4600.0
2005-09-23 10:15:00,70.9,70.9,70.81,70.87,3300.0,55.7065,55.7065,55.6358,55.6829,3300.0
2005-09-23 10:20:00,70.89,70.98,70.88,70.92,7300.0,55.6987,55.7694,55.6908,55.7222,7300.0
2005-09-23 10:25:00,70.93,71.1,70.93,71.1,7100.0,55.7301,55.8636,55.7301,55.8636,7100.0
2005-09-23 10:30:00,71.1,71.14,71.03,71.14,3300.0,55.8636,55.8951,55.8086,55.8951,3300.0
2005-09-23 10:35:00,71.05,71.12,71.04,71.05,3800.0,55.8244,55.8794,55.8165,55.8244,3800.0
2005-09-23 10:40:00,71.05,71.1,71.03,71.03,2400.0,55.8244,55.8636,55.8086,55.8086,2400.0
2005-09-23 10:45:00,71.01,71.04,70.93,70.94,9600.0,55.7929,55.8165,55.7301,55.7379,9600.0
2005-09-23 10:50:00,70.98,71.06,70.95,71.06,1500.0,55.7694,55.8322,55.7458,55.8322,1500.0
2005-09-23 10:55:00,71.05,71.1,71.02,71.08,3600.0,55.8244,55.8636,55.8008,55.8479,3600.0
2005-09-23 11:00:00,71.09,71.11,71.03,71.03,4300.0,55.8558,55.8715,55.8086,55.8086,4300.0
2005-09-23 11:05:00,71.0,71.05,70.94,71.05,2000.0,55.7851,55.8244,55.7379,55.8244,2000.0
2005-09-23 11:10:00,71.0,71.0,70.96,70.96,900.0,55.7851,55.7851,55.7536,55.7536,900.0
2005-09-23 11:15:00,70.96,71.01,70.95,71.0,21400.0,55.7536,55.7929,55.7458,55.7851,21400.0
2005-09-23 11:20:00,71.0,71.06,70.99,71.0,3800.0,55.7851,55.8322,55.7772,55.7851,3800.0
2005-09-23 11:25:00,71.01,71.08,71.0,71.0,2900.0,55.7929,55.8479,55.7851,55.7851,2900.0
2005-09-23 11:30:00,70.97,71.02,70.97,71.01,2200.0,55.7615,55.8008,55.7615,55.7929,2200.0
2005-09-23 11:35:00,71.01,71.04,70.96,71.03,9000.0,55.7929,55.8165,55.7536,55.8086,9000.0
2005-09-23 11:40:00,71.03,71.04,71.03,71.04,700.0,55.8086,55.8165,55.8086,55.8165,700.0
2005-09-23 11:45:00,71.04,71.08,71.02,71.08,2900.0,55.8165,55.8479,55.8008,55.8479,2900.0
2005-09-23 11:50:00,71.05,71.08,71.02,71.07,2400.0,55.8244,55.8479,55.8008,55.8401,2400.0
2005-09-23 11:55:00,71.08,71.1,71.06,71.06,2400.0,55.8479,55.8636,55.8322,55.8322,2400.0
2005-09-23 12:00:00,71.06,71.09,71.06,71.08,4700.0,55.8322,55.8558,55.8322,55.8479,4700.0
2005-09-23 12:05:00,71.08,71.1,71.07,71.1,23800.0,55.8479,55.8636,55.8401,55.8636,23800.0
2005-09-23 12:10:00,71.1,71.22,71.09,71.22,11700.0,55.8636,55.9579,55.8558,55.9579,11700.0
2005-09-23 12:15:00,71.22,71.22,71.19,71.19,6400.0,55.9579,55.9579,55.9344,55.9344,6400.0
2005-09-23 12:20:00,71.19,71.19,71.13,71.13,14300.0,55.9344,55.9344,55.8872,55.8872,14300.0
2005-09-23 12:25:00,71.1,71.1,71.05,71.05,4200.0,55.8636,55.8636,55.8244,55.8244,4200.0
2005-09-23 12:30:00,71.08,71.09,70.99,70.99,2000.0,55.8479,55.8558,55.7772,55.7772,2000.0
2005-09-23 12:35:00,71.02,71.03,70.98,71.01,2300.0,55.8008,55.8086,55.7694,55.7929,2300.0
2005-09-23 12:40:00,71.05,71.05,71.0,71.01,1900.0,55.8244,55.8244,55.7851,55.7929,1900.0
2005-09-23 12:45:00,71.01,71.02,70.96,70.96,1600.0,55.7929,55.8008,55.7536,55.7536,1600.0
2005-09-23 12:50:00,70.94,70.94,70.86,70.93,2900.0,55.7379,55.7379,55.6751,55.7301,2900.0
2005-09-23 12:55:00,70.92,70.92,70.87,70.92,1500.0,55.7222,55.7222,55.6829,55.7222,1500.0
2005-09-23 13:00:00,70.92,71.03,70.92,71.03,2300.0,55.7222,55.8086,55.7222,55.8086,2300.0
2005-09-23 13:05:00,71.03,71.11,71.03,71.08,3700.0,55.8086,55.8715,55.8086,55.8479,3700.0
2005-09-23 13:10:00,71.09,71.1,70.99,70.99,4500.0,55.8558,55.8636,55.7772,55.7772,4500.0
2005-09-23 13:15:00,70.96,70.97,70.94,70.95,3300.0,55.7536,55.7615,55.7379,55.7458,3300.0
2005-09-23 13:20:00,70.95,70.97,70.92,70.97,9800.0,55.7458,55.7615,55.7222,55.7615,9800.0
2005-09-23 13:25:00,70.99,71.02,70.93,70.93,1400.0,55.7772,55.8008,55.7301,55.7301,1400.0
2005-09-23 13:30:00,70.93,71.02,70.91,71.02,2200.0,55.7301,55.8008,55.7144,55.8008,2200.0
2005-09-23 13:35:00,71.05,71.05,71.04,71.05,1700.0,55.8244,55.8244,55.8165,55.8244,1700.0
2005-09-23 13:40:00,71.03,71.09,71.03,71.09,3100.0,55.8086,55.8558,55.8086,55.8558,3100.0
2005-09-23 13:45:00,71.09,71.1,71.03,71.07,2800.0,55.8558,55.8636,55.8086,55.8401,2800.0
2005-09-23 13:50:00,71.07,71.22,71.07,71.18,2600.0,55.8401,55.9579,55.8401,55.9265,2600.0
2005-09-23 13:55:00,71.18,71.18,71.09,71.15,4000.0,55.9265,55.9265,55.8558,55.9029,4000.0
2005-09-23 14:00:00,71.13,71.13,71.07,71.11,5500.0,55.8872,55.8872,55.8401,55.8715,5500.0
2005-09-23 14:05:00,71.11,71.11,71.08,71.08,1500.0,55.8715,55.8715,55.8479,55.8479,1500.0
2005-09-23 14:10:00,71.09,71.11,71.09,71.09,1400.0,55.8558,55.8715,55.8558,55.8558,1400.0
2005-09-23 14:15:00,71.09,71.1,71.09,71.1,1100.0,55.8558,55.8636,55.8558,55.8636,1100.0
2005-09-23 14:20:00,71.1,71.14,71.09,71.14,4200.0,55.8636,55.8951,55.8558,55.8951,4200.0
2005-09-23 14:25:00,71.14,71.17,71.14,71.17,3100.0,55.8951,55.9186,55.8951,55.9186,3100.0
2005-09-23 14:30:00,71.15,71.17,71.13,71.13,5600.0,55.9029,55.9186,55.8872,55.8872,5600.0
2005-09-23 14:35:00,71.13,71.14,71.05,71.05,12400.0,55.8872,55.8951,55.8244,55.8244,12400.0
2005-09-23 14:40:00,71.03,71.03,71.01,71.02,1000.0,55.8086,55.8086,55.7929,55.8008,1000.0
2005-09-23 14:45:00,71.01,71.01,70.98,70.98,700.0,55.7929,55.7929,55.7694,55.7694,700.0
2005-09-23 14:50:00,70.98,71.05,70.97,71.05,3500.0,55.7694,55.8244,55.7615,55.8244,3500.0
2005-09-23 14:55:00,71.05,71.11,71.05,71.09,4400.0,55.8244,55.8715,55.8244,55.8558,4400.0
2005-09-23 15:00:00,71.09,71.1,71.04,71.09,6400.0,55.8558,55.8636,55.8165,55.8558,6400.0
2005-09-23 15:05:00,71.04,71.05,71.04,71.05,2500.0,55.8165,55.8244,55.8165,55.8244,2500.0
2005-09-23 15:10:00,71.05,71.05,71.03,71.03,3800.0,55.8244,55.8244,55.8086,55.8086,3800.0
2005-09-23 15:15:00,71.04,71.1,71.02,71.09,4900.0,55.8165,55.8636,55.8008,55.8558,4900.0
2005-09-23 15:20:00,71.05,71.07,71.05,71.06,1900.0,55.8244,55.8401,55.8244,55.8322,1900.0
2005-09-23 15:25:00,71.07,71.08,71.06,71.06,4400.0,55.8401,55.8479,55.8322,55.8322,4400.0
2005-09-23 15:30:00,71.06,71.07,71.02,71.02,3200.0,55.8322,55.8401,55.8008,55.8008,3200.0
2005-09-23 15:35:00,71.04,71.06,71.03,71.03,4200.0,55.8165,55.8322,55.8086,55.8086,4200.0
2005-09-23 15:40:00,71.02,71.06,71.0,71.02,8300.0,55.8008,55.8322,55.7851,55.8008,8300.0
2005-09-23 15:45:00,71.01,71.03,71.01,71.03,4400.0,55.7929,55.8086,55.7929,55.8086,4400.0
2005-09-23 15:50:00,71.04,71.06,71.04,71.05,9400.0,55.8165,55.8322,55.8165,55.8244,9400.0
2005-09-23 15:55:00,71.12,71.12,71.06,71.07,14200.0,55.8794,55.8794,55.8322,55.8401,14200.0
2005-09-26 09:30:00,71.25,71.25,71.21,71.22,11700.0,55.9815,55.9815,55.9501,55.9579,11700.0
2005-09-26 09:35:00,71.22,71.41,71.22,71.41,6100.0,55.9579,56.1072,55.9579,56.1072,6100.0
2005-09-26 09:40:00,71.41,71.94,71.41,71.93,13200.0,56.1072,56.5236,56.1072,56.5158,13200.0
2005-09-26 09:45:00,71.96,71.96,71.62,71.66,21200.0,56.5394,56.5394,56.2722,56.3036,21200.0
2005-09-26 09:50:00,71.66,71.74,71.58,71.63,37500.0,56.3036,56.3665,56.2408,56.2801,37500.0
2005-09-26 09:55:00,71.64,71.64,71.29,71.29,5400.0,56.2879,56.2879,56.0129,56.0129,5400.0
2005-09-26 10:00:00,71.28,71.48,71.28,71.35,11200.0,56.0051,56.1622,56.0051,56.0601,11200.0
2005-09-26 10:05:00,71.36,71.71,71.31,71.7,19500.0,56.0679,56.3429,56.0286,56.3351,19500.0
2005-09-26 10:10:00,71.71,71.94,71.59,71.94,11500.0,56.3429,56.5236,56.2486,56.5236,11500.0
2005-09-26 10:15:00,71.75,71.94,71.75,71.81,9000.0,56.3744,56.5236,56.3744,56.4215,9000.0
2005-09-26 10:20:00,71.8,71.85,71.72,71.72,5500.0,56.4136,56.4529,56.3508,56.3508,5500.0
2005-09-26 10:25:00,71.74,71.74,71.53,71.53,5100.0,56.3665,56.3665,56.2015,56.2015,5100.0
2005-09-26 10:30:00,71.57,71.57,71.47,71.47,8900.0,56.2329,56.2329,56.1544,56.1544,8900.0
2005-09-26 10:35:00,71.46,71.46,71.39,71.41,2800.0,56.1465,56.1465,56.0915,56.1072,2800.0
2005-09-26 10:40:00,71.37,71.59,71.35,71.52,10100.0,56.0758,56.2486,56.0601,56.1936,10100.0
2005-09-26 10:45:00,71.51,71.55,71.44,71.47,6300.0,56.1858,56.2172,56.1308,56.1544,6300.0
2005-09-26 10:50:00,71.44,71.5,71.43,71.5,5400.0,56.1308,56.1779,56.1229,56.1779,5400.0
2005-09-26 10:55:00,71.52,71.55,71.47,71.55,7500.0,56.1936,56.2172,56.1544,56.2172,7500.0
2005-09-26 11:00:00,71.65,71.66,71.56,71.58,1600.0,56.2958,56.3036,56.2251,56.2408,1600.0
2005-09-26 11:05:00,71.57,71.57,71.47,71.48,2100.0,56.2329,56.2329,56.1544,56.1622,2100.0
2005-09-26 11:10:00,71.48,71.55,71.46,71.55,3800.0,56.1622,56.2172,56.1465,56.2172,3800.0
2005-09-26 11:15:00,71.56,71.57,71.56,71.57,600.0,56.2251,56.2329,56.2251,56.2329,600.0
2005-09-26 11:20:00,71.59,71.6,71.57,71.57,2100.0,56.2486,56.2565,56.2329,56.2329,2100.0
2005-09-26 11:25:00,71.56,71.59,71.47,71.5,3000.0,56.2251,56.2486,56.1544,56.1779,3000.0
2005-09-26 11:30:00,71.54,71.56,71.54,71.56,1700.0,56.2094,56.2251,56.2094,56.2251,1700.0
2005-09-26 11:35:00,71.57,71.68,71.56,71.65,6100.0,56.2329,56.3194,56.2251,56.2958,6100.0
2005-09-26 11:40:00,71.65,71.74,71.64,71.74,5100.0,56.2958,56.3665,56.2879,56.3665,5100.0
2005-09-26 11:45:00,71.76,71.81,71.76,71.76,4000.0,56.3822,56.4215,56.3822,56.3822,4000.0
2005-09-26 11:50:00,71.77,71.78,71.75,71.76,6600.0,56.3901,56.3979,56.3744,56.3822,6600.0
2005-09-26 11:55:00,71.8,71.8,71.75,71.8,6400.0,56.4136,56.4136,56.3744,56.4136,6400.0
2005-09-26 12:00:00,71.79,71.81,71.79,71.81,4800.0,56.4058,56.4215,56.4058,56.4215,4800.0
2005-09-26 12:05:00,71.88,71.95,71.88,71.95,1400.0,56.4765,56.5315,56.4765,56.5315,1400.0
2005-09-26 12:10:00,71.95,72.21,71.95,72.2,14600.0,56.5315,56.7358,56.5315,56.7279,14600.0
2005-09-26 12:15:00,72.18,72.18,72.07,72.14,4300.0,56.7122,56.7122,56.6258,56.6808,4300.0
2005-09-26 12:20:00,72.07,72.08,72.02,72.08,3200.0,56.6258,56.6336,56.5865,56.6336,3200.0
2005-09-26 12:25:00,72.05,72.1,71.96,71.99,8100.0,56.6101,56.6494,56.5394,56.5629,8100.0
2005-09-26 12:30:00,71.99,71.99,71.87,71.88,5000.0,56.5629,56.5629,56.4686,56.4765,5000.0
2005-09-26 12:35:00,71.88,71.92,71.87,71.9,4600.0,56.4765,56.5079,56.4686,56.4922,4600.0
2005-09-26 12:40:00,71.9,71.96,71.9,71.92,3600.0,56.4922,56.5394,56.4922,56.5079,3600.0
2005-09-26 12:45:00,71.93,71.93,71.58,71.69,6000.0,56.5158,56.5158,56.2408,56.3272,6000.0
2005-09-26 12:50:00,71.69,71.84,71.68,71.84,6700.0,56.3272,56.4451,56.3194,56.4451,6700.0
2005-09-26 12:55:00,71.88,71.94,71.85,71.93,1500.0,56.4765,56.5236,56.4529,56.5158,1500.0
2005-09-26 13:00:00,71.93,72.0,71.93,72.0,3400.0,56.5158,56.5708,56.5158,56.5708,3400.0
2005-09-26 13:05:00,71.97,72.0,71.96,71.98,4900.0,56.5472,56.5708,56.5394,56.5551,4900.0
2005-09-26 13:10:00,71.96,71.97,71.8,71.86,2800.0,56.5394,56.5472,56.4136,56.4608,2800.0
2005-09-26 13:15:00,71.86,71.9,71.83,71.85,3700.0,56.4608,56.4922,56.4372,56.4529,3700.0
2005-09-26 13:20:00,71.86,71.86,71.7,71.73,4800.0,56.4608,56.4608,56.3351,56.3586,4800.0
2005-09-26 13:25:00,71.73,71.77,71.71,71.73,2400.0,56.3586,56.3901,56.3429,56.3586,2400.0
2005-09-26 13:30:00,71.73,71.73,71.57,71.57,4500.0,56.3586,56.3586,56.2329,56.2329,4500.0
2005-09-26 13:35:00,71.56,71.56,71.44,71.51,9100.0,56.2251,56.2251,56.1308,56.1858,9100.0
2005-09-26 13:40:00,71.51,71.56,71.5,71.55,7900.0,56.1858,56.2251,56.1779,56.2172,7900.0
2005-09-26 13:45:00,71.55,71.68,71.47,71.68,9200.0,56.2172,56.3194,56.1544,56.3194,9200.0
2005-09-26 13:50:00,71.67,71.68,71.55,71.56,11100.0,56.3115,56.3194,56.2172,56.2251,11100.0
2005-09-26 13:55:00,71.56,71.6,71.56,71.6,3400.0,56.2251,56.2565,56.2251,56.2565,3400.0
2005-09-26 14:00:00,71.57,71.65,71.55,71.56,12800.0,56.2329,56.2958,56.2172,56.2251,12800.0
2005-09-26 14:05:00,71.55,71.74,71.54,71.71,12400.0,56.2172,56.3665,56.2094,56.3429,12400.0
2005-09-26 14:10:00,71.71,71.72,71.58,71.58,6400.0,56.3429,56.3508,56.2408,56.2408,6400.0
2005-09-26 14:15:00,71.59,71.59,71.45,71.52,15500.0,56.2486,56.2486,56.1386,56.1936,15500.0
2005-09-26 14:20:00,71.52,71.53,71.46,71.46,10600.0,56.1936,56.2015,56.1465,56.1465,10600.0
2005-09-26 14:25:00,71.46,71.65,71.45,71.62,11500.0,56.1465,56.2958,56.1386,56.2722,11500.0
2005-09-26 14:30:00,71.62,71.62,71.5,71.5,9400.0,56.2722,56.2722,56.1779,56.1779,9400.0
2005-09-26 14:35:00,71.51,71.54,71.46,71.53,3200.0,56.1858,56.2094,56.1465,56.2015,3200.0
2005-09-26 14:40:00,71.48,71.52,71.46,71.49,6300.0,56.1622,56.1936,56.1465,56.1701,6300.0
2005-09-26 14:45:00,71.45,71.52,71.45,71.51,6100.0,56.1386,56.1936,56.1386,56.1858,6100.0
2005-09-26 14:50:00,71.5,71.51,71.48,71.49,2900.0,56.1779,56.1858,56.1622,56.1701,2900.0
2005-09-26 14:55:00,71.49,71.51,71.47,71.49,3200.0,56.1701,56.1858,56.1544,56.1701,3200.0
2005-09-26 15:00:00,71.49,71.5,71.46,71.46,3100.0,56.1701,56.1779,56.1465,56.1465,3100.0
2005-09-26 15:05:00,71.47,71.52,71.46,71.49,7200.0,56.1544,56.1936,56.1465,56.1701,7200.0
2005-09-26 15:10:00,71.49,71.58,71.49,71.51,3800.0,56.1701,56.2408,56.1701,56.1858,3800.0
2005-09-26 15:15:00,71.51,71.59,71.49,71.59,3400.0,56.1858,56.2486,56.1701,56.2486,3400.0
2005-09-26 15:20:00,71.58,71.59,71.51,71.51,5800.0,56.2408,56.2486,56.1858,56.1858,5800.0
2005-09-26 15:25:00,71.46,71.48,71.41,71.42,8300.0,56.1465,56.1622,56.1072,56.1151,8300.0
2005-09-26 15:30:00,71.43,71.57,71.43,71.57,9400.0,56.1229,56.2329,56.1229,56.2329,9400.0
2005-09-26 15:35:00,71.53,71.65,71.53,71.58,9300.0,56.2015,56.2958,56.2015,56.2408,9300.0
2005-09-26 15:40:00,71.59,71.6,71.5,71.6,9800.0,56.2486,56.2565,56.1779,56.2565,9800.0
2005-09-26 15:45:00,71.6,71.61,71.52,71.52,11500.0,56.2565,56.2644,56.1936,56.1936,11500.0
2005-09-26 15:50:00,71.52,71.54,71.48,71.49,14500.0,56.1936,56.2094,56.1622,56.1701,14500.0
2005-09-26 15:55:00,71.53,71.54,71.48,71.49,13200.0,56.2015,56.2094,56.1622,56.1701,13200.0
2005-09-27 09:30:00,71.62,71.64,71.55,71.55,7700.0,56.2722,56.2879,56.2172,56.2172,7700.0
2005-09-27 09:35:00,71.54,72.2,71.54,72.06,11200.0,56.2094,56.7279,56.2094,56.6179,11200.0
2005-09-27 09:40:00,72.21,72.21,71.83,71.94,9400.0,56.7358,56.7358,56.4372,56.5236,9400.0
2005-09-27 09:45:00,71.94,72.46,71.9,72.38,17000.0,56.5236,56.9322,56.4922,56.8694,17000.0
2005-09-27 09:50:00,72.38,72.86,72.38,72.68,15700.0,56.8694,57.2465,56.8694,57.1051,15700.0
2005-09-27 09:55:00,72.7,72.7,72.58,72.66,6100.0,57.1208,57.1208,57.0265,57.0893,6100.0
2005-09-27 10:00:00,72.66,72.66,72.07,72.08,17200.0,57.0893,57.0893,56.6258,56.6336,17200.0
2005-09-27 10:05:00,72.08,72.08,71.7,72.02,29400.0,56.6336,56.6336,56.3351,56.5865,29400.0
2005-09-27 10:10:00,72.02,72.1,71.86,71.97,10100.0,56.5865,56.6494,56.4608,56.5472,10100.0
2005-09-27 10:15:00,71.97,72.02,71.82,71.9,4400.0,56.5472,56.5865,56.4294,56.4922,4400.0
2005-09-27 10:20:00,71.97,72.31,71.97,72.25,7600.0,56.5472,56.8144,56.5472,56.7672,7600.0
2005-09-27 10:25:00,72.25,72.32,72.17,72.28,13500.0,56.7672,56.8222,56.7044,56.7908,13500.0
2005-09-27 10:30:00,72.4,72.59,72.31,72.47,11700.0,56.8851,57.0343,56.8144,56.9401,11700.0
2005-09-27 10:35:00,72.46,72.65,72.43,72.5,7800.0,56.9322,57.0815,56.9086,56.9636,7800.0
2005-09-27 10:40:00,72.53,72.55,72.46,72.55,11400.0,56.9872,57.0029,56.9322,57.0029,11400.0
2005-09-27 10:45:00,72.55,72.68,72.55,72.65,8000.0,57.0029,57.1051,57.0029,57.0815,8000.0
2005-09-27 10:50:00,72.64,72.65,72.54,72.65,4600.0,57.0736,57.0815,56.9951,57.0815,4600.0
2005-09-27 10:55:00,72.63,72.68,72.61,72.61,9300.0,57.0658,57.1051,57.0501,57.0501,9300.0
2005-09-27 11:00:00,72.6,72.66,72.59,72.66,11300.0,57.0422,57.0893,57.0343,57.0893,11300.0
2005-09-27 11:05:00,72.66,72.69,72.61,72.65,5300.0,57.0893,57.1129,57.0501,57.0815,5300.0
2005-09-27 11:10:00,72.65,72.71,72.65,72.69,3000.0,57.0815,57.1286,57.0815,57.1129,3000.0
2005-09-27 11:15:00,72.69,72.79,72.69,72.79,6400.0,57.1129,57.1915,57.1129,57.1915,6400.0
2005-09-27 11:20:00,72.78,72.92,72.77,72.91,8500.0,57.1836,57.2936,57.1758,57.2858,8500.0
2005-09-27 11:25:00,72.91,73.1,72.89,73.04,23000.0,57.2858,57.4351,57.2701,57.3879,23000.0
2005-09-27 11:30:00,73.1,73.14,73.01,73.14,11800.0,57.4351,57.4665,57.3643,57.4665,11800.0
2005-09-27 11:35:00,73.13,73.18,72.99,72.99,10800.0,57.4586,57.4979,57.3486,57.3486,10800.0
2005-09-27 11:40:00,72.93,72.96,72.93,72.94,7900.0,57.3015,57.3251,57.3015,57.3093,7900.0
2005-09-27 11:45:00,72.95,73.07,72.95,73.07,3500.0,57.3172,57.4115,57.3172,57.4115,3500.0
2005-09-27 11:50:00,73.06,73.09,73.03,73.03,3500.0,57.4036,57.4272,57.3801,57.3801,3500.0
2005-09-27 11:55:00,73.03,73.07,73.0,73.07,2600.0,57.3801,57.4115,57.3565,57.4115,2600.0
2005-09-27 12:00:00,73.04,73.08,72.9,73.08,9000.0,57.3879,57.4193,57.2779,57.4193,9000.0
2005-09-27 12:05:00,73.13,73.13,73.07,73.1,2800.0,57.4586,57.4586,57.4115,57.4351,2800.0
2005-09-27 12:10:00,73.12,73.13,73.0,73.0,4300.0,57.4508,57.4586,57.3565,57.3565,4300.0
2005-09-27 12:15:00,73.0,73.07,72.99,73.05,3500.0,57.3565,57.4115,57.3486,57.3958,3500.0
2005-09-27 12:20:00,73.02,73.07,73.01,73.01,3000.0,57.3722,57.4115,57.3643,57.3643,3000.0
2005-09-27 12:25:00,73.02,73.11,73.0,73.11,2000.0,57.3722,57.4429,57.3565,57.4429,2000.0
2005-09-27 12:30:00,73.09,73.14,73.05,73.06,5700.0,57.4272,57.4665,57.3958,57.4036,5700.0
2005-09-27 12:35:00,73.05,73.17,73.05,73.17,3000.0,57.3958,57.4901,57.3958,57.4901,3000.0
2005-09-27 12:40:00,73.17,73.17,72.98,72.98,10100.0,57.4901,57.4901,57.3408,57.3408,10100.0
2005-09-27 12:45:00,72.98,73.04,72.94,73.01,8100.0,57.3408,57.3879,57.3093,57.3643,8100.0
2005-09-27 12:50:00,73.01,73.03,72.86,72.92,9100.0,57.3643,57.3801,57.2465,57.2936,9100.0
2005-09-27 12:55:00,72.94,72.98,72.94,72.96,1800.0,57.3093,57.3408,57.3093,57.3251,1800.0
2005-09-27 13:00:00,72.96,72.96,72.94,72.94,2000.0,57.3251,57.3251,57.3093,57.3093,2000.0
2005-09-27 13:05:00,72.95,72.96,72.91,72.94,4300.0,57.3172,57.3251,57.2858,57.3093,4300.0
2005-09-27 13:10:00,72.91,72.95,72.91,72.95,2000.0,57.2858,57.3172,57.2858,57.3172,2000.0
2005-09-27 13:15:00,72.93,72.94,72.9,72.91,4000.0,57.3015,57.3093,57.2779,57.2858,4000.0
2005-09-27 13:20:00,72.91,72.91,72.57,72.59,16800.0,57.2858,57.2858,57.0186,57.0343,16800.0
2005-09-27 13:25:00,72.6,72.85,72.6,72.83,5400.0,57.0422,57.2386,57.0422,57.2229,5400.0
2005-09-27 13:30:00,72.84,72.94,72.84,72.92,3400.0,57.2308,57.3093,57.2308,57.2936,3400.0
2005-09-27 13:35:00,72.91,73.05,72.91,73.05,4200.0,57.2858,57.3958,57.2858,57.3958,4200.0
2005-09-27 13:40:00,73.05,73.05,73.01,73.02,4500.0,57.3958,57.3958,57.3643,57.3722,4500.0
2005-09-27 13:45:00,73.02,73.02,72.98,72.99,4100.0,57.3722,57.3722,57.3408,57.3486,4100.0
2005-09-27 13:50:00,72.99,73.0,72.97,73.0,3800.0,57.3486,57.3565,57.3329,57.3565,3800.0
2005-09-27 13:55:00,73.02,73.2,73.0,73.11,5600.0,57.3722,57.5136,57.3565,57.4429,5600.0
2005-09-27 14:00:00,73.12,73.15,73.12,73.14,5200.0,57.4508,57.4743,57.4508,57.4665,5200.0
2005-09-27 14:05:00,73.18,73.18,73.11,73.11,3500.0,57.4979,57.4979,57.4429,57.4429,3500.0
2005-09-27 14:10:00,73.15,73.35,73.15,73.34,12200.0,57.4743,57.6315,57.4743,57.6236,12200.0
2005-09-27 14:15:00,73.32,73.33,73.3,73.33,5200.0,57.6079,57.6158,57.5922,57.6158,5200.0
2005-09-27 14:20:00,73.33,73.34,73.31,73.33,4900.0,57.6158,57.6236,57.6001,57.6158,4900.0
2005-09-27 14:25:00,73.33,73.48,73.33,73.45,6700.0,57.6158,57.7336,57.6158,57.7101,6700.0
2005-09-27 14:30:00,73.43,73.47,73.4,73.4,3700.0,57.6943,57.7258,57.6708,57.6708,3700.0
2005-09-27 14:35:00,73.39,73.4,73.23,73.26,9500.0,57.6629,57.6708,57.5372,57.5608,9500.0
2005-09-27 14:40:00,73.26,73.26,73.2,73.23,8200.0,57.5608,57.5608,57.5136,57.5372,8200.0
2005-09-27 14:45:00,73.28,73.45,73.28,73.44,11100.0,57.5765,57.7101,57.5765,57.7022,11100.0
2005-09-27 14:50:00,73.44,73.6,73.42,73.6,12700.0,57.7022,57.8279,57.6865,57.8279,12700.0
2005-09-27 14:55:00,73.58,73.7,73.56,73.66,11100.0,57.8122,57.9065,57.7965,57.8751,11100.0
2005-09-27 15:00:00,73.66,73.77,73.66,73.74,14000.0,57.8751,57.9615,57.8751,57.9379,14000.0
2005-09-27 15:05:00,73.74,73.75,73.61,73.62,9800.0,57.9379,57.9458,57.8358,57.8436,9800.0
2005-09-27 15:10:00,73.62,73.78,73.62,73.74,10100.0,57.8436,57.9693,57.8436,57.9379,10100.0
2005-09-27 15:15:00,73.74,73.8,73.73,73.8,9600.0,57.9379,57.9851,57.9301,57.9851,9600.0
2005-09-27 15:20:00,73.8,73.81,73.63,73.66,12100.0,57.9851,57.9929,57.8515,57.8751,12100.0
2005-09-27 15:25:00,73.66,73.74,73.66,73.73,10800.0,57.8751,57.9379,57.8751,57.9301,10800.0
2005-09-27 15:30:00,73.73,73.73,73.6,73.64,19100.0,57.9301,57.9301,57.8279,57.8593,19100.0
2005-09-27 15:35:00,73.64,73.64,73.41,73.41,21300.0,57.8593,57.8593,57.6786,57.6786,21300.0
2005-09-27 15:40:00,73.41,73.46,73.36,73.36,11300.0,57.6786,57.7179,57.6393,57.6393,11300.0
2005-09-27 15:45:00,73.38,73.47,73.38,73.43,14100.0,57.6551,57.7258,57.6551,57.6943,14100.0
2005-09-27 15:50:00,73.44,73.44,73.27,73.28,20000.0,57.7022,57.7022,57.5686,57.5765,20000.0
2005-09-27 15:55:00,73.28,73.44,73.28,73.38,14100.0,57.5765,57.7022,57.5765,57.6551,14100.0
2005-09-28 09:30:00,73.37,73.45,73.37,73.45,14200.0,57.6472,57.7101,57.6472,57.7101,14200.0
2005-09-28 09:35:00,73.45,73.52,73.24,73.24,10300.0,57.7101,57.7651,57.5451,57.5451,10300.0
2005-09-28 09:40:00,73.31,73.31,72.62,72.79,13300.0,57.6001,57.6001,57.0579,57.1915,13300.0
2005-09-28 09:45:00,72.79,73.11,72.79,73.07,23900.0,57.1915,57.4429,57.1915,57.4115,23900.0
2005-09-28 09:50:00,73.07,73.36,73.07,73.2,10200.0,57.4115,57.6393,57.4115,57.5136,10200.0
2005-09-28 09:55:00,73.17,73.17,73.1,73.1,11100.0,57.4901,57.4901,57.4351,57.4351,11100.0
2005-09-28 10:00:00,73.05,73.22,73.05,73.13,20000.0,57.3958,57.5293,57.3958,57.4586,20000.0
2005-09-28 10:05:00,73.1,73.14,73.07,73.07,6600.0,57.4351,57.4665,57.4115,57.4115,6600.0
2005-09-28 10:10:00,73.08,73.08,73.05,73.05,5200.0,57.4193,57.4193,57.3958,57.3958,5200.0
2005-09-28 10:15:00,73.05,73.1,73.05,73.1,24800.0,57.3958,57.4351,57.3958,57.4351,24800.0
2005-09-28 10:20:00,73.08,73.21,73.07,73.18,5500.0,57.4193,57.5215,57.4115,57.4979,5500.0
2005-09-28 10:25:00,73.17,73.17,73.1,73.1,7400.0,57.4901,57.4901,57.4351,57.4351,7400.0
2005-09-28 10:30:00,73.1,73.11,72.81,72.81,6600.0,57.4351,57.4429,57.2072,57.2072,6600.0
2005-09-28 10:35:00,72.82,72.9,72.82,72.84,2800.0,57.2151,57.2779,57.2151,57.2308,2800.0
2005-09-28 10:40:00,72.84,72.92,72.83,72.92,7200.0,57.2308,57.2936,57.2229,57.2936,7200.0
2005-09-28 10:45:00,72.94,73.08,72.92,73.06,5200.0,57.3093,57.4193,57.2936,57.4036,5200.0
2005-09-28 10:50:00,73.06,73.27,73.06,73.15,6500.0,57.4036,57.5686,57.4036,57.4743,6500.0
2005-09-28 10:55:00,73.11,73.13,73.07,73.13,1300.0,57.4429,57.4586,57.4115,57.4586,1300.0
2005-09-28 11:00:00,73.11,73.11,72.98,73.02,3500.0,57.4429,57.4429,57.3408,57.3722,3500.0
2005-09-28 11:05:00,73.0,73.01,72.9,72.9,3200.0,57.3565,57.3643,57.2779,57.2779,3200.0
2005-09-28 11:10:00,72.91,73.0,72.91,72.92,7300.0,57.2858,57.3565,57.2858,57.2936,7300.0
2005-09-28 11:15:00,72.92,72.99,72.91,72.94,4700.0,57.2936,57.3486,57.2858,57.3093,4700.0
2005-09-28 11:20:00,72.94,73.01,72.9,72.9,6400.0,57.3093,57.3643,57.2779,57.2779,6400.0
2005-09-28 11:25:00,72.9,72.91,72.9,72.91,5100.0,57.2779,57.2858,57.2779,57.2858,5100.0
2005-09-28 11:30:00,72.9,72.92,72.9,72.91,4700.0,57.2779,57.2936,57.2779,57.2858,4700.0
2005-09-28 11:35:00,72.9,73.08,72.9,73.07,6000.0,57.2779,57.4193,57.2779,57.4115,6000.0
2005-09-28 11:40:00,73.07,73.09,72.88,72.91,15400.0,57.4115,57.4272,57.2622,57.2858,15400.0
2005-09-28 11:45:00,72.9,72.94,72.7,72.81,16000.0,57.2779,57.3093,57.1208,57.2072,16000.0
2005-09-28 11:50:00,72.81,72.97,72.81,72.97,5000.0,57.2072,57.3329,57.2072,57.3329,5000.0
2005-09-28 11:55:00,72.96,73.09,72.94,72.94,10200.0,57.3251,57.4272,57.3093,57.3093,10200.0
2005-09-28 12:00:00,72.89,72.92,72.89,72.92,4000.0,57.2701,57.2936,57.2701,57.2936,4000.0
2005-09-28 12:05:00,72.92,72.96,72.89,72.89,7800.0,57.2936,57.3251,57.2701,57.2701,7800.0
2005-09-28 12:10:00,72.89,72.93,72.87,72.91,9400.0,57.2701,57.3015,57.2543,57.2858,9400.0
2005-09-28 12:15:00,72.91,72.92,72.86,72.91,7000.0,57.2858,57.2936,57.2465,57.2858,7000.0
2005-09-28 12:20:00,72.88,72.91,72.86,72.91,6900.0,57.2622,57.2858,57.2465,57.2858,6900.0
2005-09-28 12:25:00,72.91,72.91,72.82,72.84,4600.0,57.2858,57.2858,57.2151,57.2308,4600.0
2005-09-28 12:30:00,72.83,72.83,72.78,72.79,4500.0,57.2229,57.2229,57.1836,57.1915,4500.0
2005-09-28 12:35:00,72.8,72.83,72.79,72.82,5700.0,57.1993,57.2229,57.1915,57.2151,5700.0
2005-09-28 12:40:00,72.81,72.82,72.78,72.82,4200.0,57.2072,57.2151,57.1836,57.2151,4200.0
2005-09-28 12:45:00,72.82,72.85,72.66,72.73,12700.0,57.2151,57.2386,57.0893,57.1443,12700.0
2005-09-28 12:50:00,72.74,72.78,72.72,72.73,2300.0,57.1522,57.1836,57.1365,57.1443,2300.0
2005-09-28 12:55:00,72.74,72.8,72.73,72.8,2200.0,57.1522,57.1993,57.1443,57.1993,2200.0
2005-09-28 13:00:00,72.8,72.8,72.71,72.72,7500.0,57.1993,57.1993,57.1286,57.1365,7500.0
2005-09-28 13:05:00,72.72,72.79,72.72,72.76,3200.0,57.1365,57.1915,57.1365,57.1679,3200.0
2005-09-28 13:10:00,72.76,72.76,72.71,72.73,3600.0,57.1679,57.1679,57.1286,57.1443,3600.0
2005-09-28 13:15:00,72.73,72.74,72.69,72.7,2800.0,57.1443,57.1522,57.1129,57.1208,2800.0
2005-09-28 13:20:00,72.71,72.72,72.64,72.69,4000.0,57.1286,57.1365,57.0736,57.1129,4000.0
2005-09-28 13:25:00,72.69,72.7,72.66,72.7,2800.0,57.1129,57.1208,57.0893,57.1208,2800.0
2005-09-28 13:30:00,72.69,72.69,72.38,72.4,14000.0,57.1129,57.1129,56.8694,56.8851,14000.0
2005-09-28 13:35:00,72.39,72.39,72.28,72.33,6900.0,56.8772,56.8772,56.7908,56.8301,6900.0
2005-09-28 13:40:00,72.33,72.35,72.27,72.27,5800.0,56.8301,56.8458,56.7829,56.7829,5800.0
2005-09-28 13:45:00,72.27,72.27,72.21,72.22,4600.0,56.7829,56.7829,56.7358,56.7436,4600.0
2005-09-28 13:50:00,72.22,72.27,72.22,72.27,11200.0,56.7436,56.7829,56.7436,56.7829,11200.0
2005-09-28 13:55:00,72.26,72.29,72.22,72.22,3900.0,56.7751,56.7986,56.7436,56.7436,3900.0
2005-09-28 14:00:00,72.23,72.31,72.23,72.31,2900.0,56.7515,56.8144,56.7515,56.8144,2900.0
2005-09-28 14:05:00,72.34,72.34,72.28,72.31,4600.0,56.8379,56.8379,56.7908,56.8144,4600.0
2005-09-28 14:10:00,72.31,72.46,72.31,72.39,7100.0,56.8144,56.9322,56.8144,56.8772,7100.0
2005-09-28 14:15:00,72.39,72.39,72.29,72.29,2800.0,56.8772,56.8772,56.7986,56.7986,2800.0
2005-09-28 14:20:00,72.26,72.37,72.25,72.37,3800.0,56.7751,56.8615,56.7672,56.8615,3800.0
2005-09-28 14:25:00,72.38,72.62,72.38,72.58,7600.0,56.8694,57.0579,56.8694,57.0265,7600.0
2005-09-28 14:30:00,72.56,72.59,72.46,72.55,7200.0,57.0108,57.0343,56.9322,57.0029,7200.0
2005-09-28 14:35:00,72.55,72.55,72.51,72.53,3700.0,57.0029,57.0029,56.9715,56.9872,3700.0
2005-09-28 14:40:00,72.53,72.57,72.52,72.57,3900.0,56.9872,57.0186,56.9794,57.0186,3900.0
2005-09-28 14:45:00,72.57,72.57,72.42,72.45,7300.0,57.0186,57.0186,56.9008,56.9244,7300.0
2005-09-28 14:50:00,72.46,72.5,72.44,72.5,1600.0,56.9322,56.9636,56.9165,56.9636,1600.0
2005-09-28 14:55:00,72.51,72.55,72.5,72.51,5600.0,56.9715,57.0029,56.9636,56.9715,5600.0
2005-09-28 15:00:00,72.51,72.62,72.51,72.55,7000.0,56.9715,57.0579,56.9715,57.0029,7000.0
2005-09-28 15:05:00,72.56,72.6,72.56,72.6,5800.0,57.0108,57.0422,57.0108,57.0422,5800.0
2005-09-28 15:10:00,72.6,72.64,72.54,72.62,7700.0,57.0422,57.0736,56.9951,57.0579,7700.0
2005-09-28 15:15:00,72.62,72.63,72.61,72.63,3900.0,57.0579,57.0658,57.0501,57.0658,3900.0
2005-09-28 15:20:00,72.62,72.62,72.51,72.51,3700.0,57.0579,57.0579,56.9715,56.9715,3700.0
2005-09-28 15:25:00,72.51,72.58,72.5,72.57,5800.0,56.9715,57.0265,56.9636,57.0186,5800.0
2005-09-28 15:30:00,72.57,72.76,72.57,72.75,3300.0,57.0186,57.1679,57.0186,57.1601,3300.0
2005-09-28 15:35:00,72.75,72.76,72.72,72.72,6500.0,57.1601,57.1679,57.1365,57.1365,6500.0
2005-09-28 15:40:00,72.72,72.74,72.6,72.74,7300.0,57.1365,57.1522,57.0422,57.1522,7300.0
2005-09-28 15:45:00,72.79,72.82,72.78,72.82,7800.0,57.1915,57.2151,57.1836,57.2151,7800.0
2005-09-28 15:50:00,72.82,72.87,72.81,72.87,11400.0,57.2151,57.2543,57.2072,57.2543,11400.0
2005-09-28 15:55:00,72.87,72.91,72.85,72.85,12600.0,57.2543,57.2858,57.2386,57.2386,12600.0
2005-09-29 09:30:00,73.4,73.47,73.38,73.38,12500.0,57.6708,57.7258,57.6551,57.6551,12500.0
2005-09-29 09:35:00,73.37,73.38,73.15,73.23,4500.0,57.6472,57.6551,57.4743,57.5372,4500.0
2005-09-29 09:40:00,73.25,73.39,73.17,73.24,7800.0,57.5529,57.6629,57.4901,57.5451,7800.0
2005-09-29 09:45:00,73.19,73.19,72.67,72.67,10100.0,57.5058,57.5058,57.0972,57.0972,10100.0
2005-09-29 09:50:00,72.67,72.67,72.13,72.15,14300.0,57.0972,57.0972,56.6729,56.6886,14300.0
2005-09-29 09:55:00,72.24,72.56,72.24,72.43,4200.0,56.7594,57.0108,56.7594,56.9086,4200.0
2005-09-29 10:00:00,72.3,72.39,72.27,72.39,2100.0,56.8065,56.8772,56.7829,56.8772,2100.0
2005-09-29 10:05:00,72.35,72.42,72.34,72.41,3500.0,56.8458,56.9008,56.8379,56.8929,3500.0
2005-09-29 10:10:00,72.41,72.41,72.25,72.25,3300.0,56.8929,56.8929,56.7672,56.7672,3300.0
2005-09-29 10:15:00,72.26,72.34,72.26,72.34,1300.0,56.7751,56.8379,56.7751,56.8379,1300.0
2005-09-29 10:20:00,72.33,72.5,72.33,72.5,2100.0,56.8301,56.9636,56.8301,56.9636,2100.0
2005-09-29 10:25:00,72.41,72.59,72.41,72.59,5300.0,56.8929,57.0343,56.8929,57.0343,5300.0
2005-09-29 10:30:00,72.59,72.75,72.48,72.75,5800.0,57.0343,57.1601,56.9479,57.1601,5800.0
2005-09-29 10:35:00,72.75,73.05,72.75,73.05,4000.0,57.1601,57.3958,57.1601,57.3958,4000.0
2005-09-29 10:40:00,73.13,73.17,73.04,73.17,4400.0,57.4586,57.4901,57.3879,57.4901,4400.0
2005-09-29 10:45:00,73.18,73.2,73.11,73.11,4500.0,57.4979,57.5136,57.4429,57.4429,4500.0
2005-09-29 10:50:00,73.1,73.18,72.98,73.1,3900.0,57.4351,57.4979,57.3408,57.4351,3900.0
2005-09-29 10:55:00,73.13,73.13,73.03,73.03,6400.0,57.4586,57.4586,57.3801,57.3801,6400.0
2005-09-29 11:00:00,73.04,73.06,72.91,72.97,4500.0,57.3879,57.4036,57.2858,57.3329,4500.0
2005-09-29 11:05:00,72.95,72.95,72.88,72.88,8900.0,57.3172,57.3172,57.2622,57.2622,8900.0
2005-09-29 11:10:00,72.89,72.93,72.89,72.93,4300.0,57.2701,57.3015,57.2701,57.3015,4300.0
2005-09-29 11:15:00,73.0,73.0,72.82,72.84,2800.0,57.3565,57.3565,57.2151,57.2308,2800.0
2005-09-29 11:20:00,72.83,72.83,72.74,72.77,2500.0,57.2229,57.2229,57.1522,57.1758,2500.0
2005-09-29 11:25:00,72.7,72.94,72.7,72.87,3400.0,57.1208,57.3093,57.1208,57.2543,3400.0
2005-09-29 11:30:00,72.89,72.95,72.86,72.91,2400.0,57.2701,57.3172,57.2465,57.2858,2400.0
2005-09-29 11:35:00,72.9,73.02,72.9,73.02,1000.0,57.2779,57.3722,57.2779,57.3722,1000.0
2005-09-29 11:40:00,73.07,73.18,73.07,73.18,2400.0,57.4115,57.4979,57.4115,57.4979,2400.0
2005-09-29 11:45:00,73.12,73.24,73.1,73.24,2600.0,57.4508,57.5451,57.4351,57.5451,2600.0
2005-09-29 11:50:00,73.32,73.49,73.29,73.39,6500.0,57.6079,57.7415,57.5843,57.6629,6500.0
2005-09-29 11:55:00,73.38,73.38,73.29,73.29,2100.0,57.6551,57.6551,57.5843,57.5843,2100.0
2005-09-29 12:00:00,73.29,73.4,73.29,73.4,2300.0,57.5843,57.6708,57.5843,57.6708,2300.0
2005-09-29 12:05:00,73.34,73.4,73.34,73.38,1600.0,57.6236,57.6708,57.6236,57.6551,1600.0
2005-09-29 12:10:00,73.37,73.37,73.31,73.33,1700.0,57.6472,57.6472,57.6001,57.6158,1700.0
2005-09-29 12:15:00,73.31,73.34,73.3,73.34,2100.0,57.6001,57.6236,57.5922,57.6236,2100.0
2005-09-29 12:20:00,73.35,73.38,73.33,73.33,2500.0,57.6315,57.6551,57.6158,57.6158,2500.0
2005-09-29 12:25:00,73.31,73.34,73.27,73.31,5000.0,57.6001,57.6236,57.5686,57.6001,5000.0
2005-09-29 12:30:00,73.3,73.32,73.28,73.28,4100.0,57.5922,57.6079,57.5765,57.5765,4100.0
2005-09-29 12:35:00,73.29,73.31,73.29,73.31,3400.0,57.5843,57.6001,57.5843,57.6001,3400.0
2005-09-29 12:40:00,73.3,73.3,73.2,73.24,3400.0,57.5922,57.5922,57.5136,57.5451,3400.0
2005-09-29 12:45:00,73.21,73.21,73.13,73.13,1400.0,57.5215,57.5215,57.4586,57.4586,1400.0
2005-09-29 12:50:00,73.12,73.15,73.1,73.1,1300.0,57.4508,57.4743,57.4351,57.4351,1300.0
2005-09-29 12:55:00,73.11,73.2,73.1,73.2,1600.0,57.4429,57.5136,57.4351,57.5136,1600.0
2005-09-29 13:00:00,73.18,73.39,73.18,73.39,4200.0,57.4979,57.6629,57.4979,57.6629,4200.0
2005-09-29 13:05:00,73.4,73.4,73.36,73.36,4200.0,57.6708,57.6708,57.6393,57.6393,4200.0
2005-09-29 13:10:00,73.36,73.37,73.33,73.33,2400.0,57.6393,57.6472,57.6158,57.6158,2400.0
2005-09-29 13:15:00,73.35,73.4,73.35,73.4,5200.0,57.6315,57.6708,57.6315,57.6708,5200.0
2005-09-29 13:20:00,73.35,73.43,73.35,73.43,9000.0,57.6315,57.6943,57.6315,57.6943,9000.0
2005-09-29 13:25:00,73.41,73.42,73.37,73.4,1500.0,57.6786,57.6865,57.6472,57.6708,1500.0
2005-09-29 13:30:00,73.45,73.48,73.44,73.48,3600.0,57.7101,57.7336,57.7022,57.7336,3600.0
2005-09-29 13:35:00,73.46,73.46,73.44,73.45,4200.0,57.7179,57.7179,57.7022,57.7101,4200.0
2005-09-29 13:40:00,73.46,73.5,73.45,73.5,6200.0,57.7179,57.7493,57.7101,57.7493,6200.0
2005-09-29 13:45:00,73.5,73.5,73.5,73.5,3200.0,57.7493,57.7493,57.7493,57.7493,3200.0
2005-09-29 13:50:00,73.54,73.57,73.51,73.51,2800.0,57.7808,57.8043,57.7572,57.7572,2800.0
2005-09-29 13:55:00,73.5,73.57,73.5,73.57,4000.0,57.7493,57.8043,57.7493,57.8043,4000.0
2005-09-29 14:00:00,73.52,73.64,73.46,73.64,32100.0,57.7651,57.8593,57.7179,57.8593,32100.0
2005-09-29 14:05:00,73.69,73.75,73.65,73.65,2500.0,57.8986,57.9458,57.8672,57.8672,2500.0
2005-09-29 14:10:00,73.64,73.65,73.59,73.61,2700.0,57.8593,57.8672,57.8201,57.8358,2700.0
2005-09-29 14:15:00,73.59,73.59,73.54,73.54,1300.0,57.8201,57.8201,57.7808,57.7808,1300.0
2005-09-29 14:20:00,73.49,73.5,73.45,73.47,3400.0,57.7415,57.7493,57.7101,57.7258,3400.0
2005-09-29 14:25:00,73.49,73.49,73.46,73.47,1100.0,57.7415,57.7415,57.7179,57.7258,1100.0
2005-09-29 14:30:00,73.47,73.51,73.45,73.51,5600.0,57.7258,57.7572,57.7101,57.7572,5600.0
2005-09-29 14:35:00,73.51,73.51,73.49,73.51,1900.0,57.7572,57.7572,57.7415,57.7572,1900.0
2005-09-29 14:40:00,73.51,73.59,73.5,73.53,5000.0,57.7572,57.8201,57.7493,57.7729,5000.0
2005-09-29 14:45:00,73.49,73.49,73.45,73.45,3000.0,57.7415,57.7415,57.7101,57.7101,3000.0
2005-09-29 14:50:00,73.45,73.59,73.45,73.59,2900.0,57.7101,57.8201,57.7101,57.8201,2900.0
2005-09-29 14:55:00,73.59,73.71,73.59,73.71,2300.0,57.8201,57.9143,57.8201,57.9143,2300.0
2005-09-29 15:00:00,73.71,73.77,73.69,73.69,4000.0,57.9143,57.9615,57.8986,57.8986,4000.0
2005-09-29 15:05:00,73.65,73.71,73.63,73.71,2600.0,57.8672,57.9143,57.8515,57.9143,2600.0
2005-09-29 15:10:00,73.71,73.71,73.69,73.69,2700.0,57.9143,57.9143,57.8986,57.8986,2700.0
2005-09-29 15:15:00,73.7,73.7,73.66,73.69,7600.0,57.9065,57.9065,57.8751,57.8986,7600.0
2005-09-29 15:20:00,73.69,73.84,73.69,73.74,11800.0,57.8986,58.0165,57.8986,57.9379,11800.0
2005-09-29 15:25:00,73.74,73.8,73.73,73.78,5300.0,57.9379,57.9851,57.9301,57.9693,5300.0
2005-09-29 15:30:00,73.78,73.78,73.74,73.75,6900.0,57.9693,57.9693,57.9379,57.9458,6900.0
2005-09-29 15:35:00,73.75,73.89,73.75,73.88,16100.0,57.9458,58.0558,57.9458,58.0479,16100.0
2005-09-29 15:40:00,73.87,73.95,73.86,73.94,28800.0,58.0401,58.1029,58.0322,58.0951,28800.0
2005-09-29 15:45:00,73.94,73.94,73.89,73.9,7700.0,58.0951,58.0951,58.0558,58.0636,7700.0
2005-09-29 15:50:00,73.9,73.94,73.87,73.94,9700.0,58.0636,58.0951,58.0401,58.0951,9700.0
2005-09-29 15:55:00,73.94,73.97,73.93,73.97,15200.0,58.0951,58.1186,58.0872,58.1186,15200.0
2005-09-30 09:30:00,73.95,73.99,73.88,73.96,11200.0,58.1029,58.1343,58.0479,58.1108,11200.0
2005-09-30 09:35:00,73.96,73.99,73.96,73.99,8800.0,58.1108,58.1343,58.1108,58.1343,8800.0
2005-09-30 09:40:00,73.97,74.0,73.8,74.0,15200.0,58.1186,58.1422,57.9851,58.1422,15200.0
2005-09-30 09:45:00,74.0,74.1,73.8,74.01,33600.0,58.1422,58.2208,57.9851,58.1501,33600.0
2005-09-30 09:50:00,74.06,74.1,73.84,73.84,3500.0,58.1893,58.2208,58.0165,58.0165,3500.0
2005-09-30 09:55:00,73.85,73.87,73.61,73.79,4900.0,58.0243,58.0401,57.8358,57.9772,4900.0
2005-09-30 10:00:00,73.82,73.96,73.7,73.77,6500.0,58.0008,58.1108,57.9065,57.9615,6500.0
2005-09-30 10:05:00,73.77,73.95,73.72,73.9,6300.0,57.9615,58.1029,57.9222,58.0636,6300.0
2005-09-30 10:10:00,73.89,73.96,73.82,73.85,6700.0,58.0558,58.1108,58.0008,58.0243,6700.0
2005-09-30 10:15:00,73.85,74.0,73.85,73.99,6500.0,58.0243,58.1422,58.0243,58.1343,6500.0
2005-09-30 10:20:00,73.99,74.12,73.9,74.12,11100.0,58.1343,58.2365,58.0636,58.2365,11100.0
2005-09-30 10:25:00,74.12,74.12,73.97,74.0,6400.0,58.2365,58.2365,58.1186,58.1422,6400.0
2005-09-30 10:30:00,74.0,74.13,73.99,74.13,9700.0,58.1422,58.2443,58.1343,58.2443,9700.0
2005-09-30 10:35:00,74.15,74.2,74.08,74.2,6400.0,58.26,58.2993,58.2051,58.2993,6400.0
2005-09-30 10:40:00,74.19,74.27,74.19,74.19,6200.0,58.2915,58.3543,58.2915,58.2915,6200.0
2005-09-30 10:45:00,74.2,74.31,74.16,74.31,3300.0,58.2993,58.3858,58.2679,58.3858,3300.0
2005-09-30 10:50:00,74.31,74.32,74.27,74.32,2500.0,58.3858,58.3936,58.3543,58.3936,2500.0
2005-09-30 10:55:00,74.32,74.32,74.22,74.32,10900.0,58.3936,58.3936,58.315,58.3936,10900.0
2005-09-30 11:00:00,74.32,74.32,74.25,74.25,5200.0,58.3936,58.3936,58.3386,58.3386,5200.0
2005-09-30 11:05:00,74.23,74.23,74.13,74.17,3500.0,58.3229,58.3229,58.2443,58.2758,3500.0
2005-09-30 11:10:00,74.17,74.29,74.15,74.29,3700.0,58.2758,58.37,58.26,58.37,3700.0
2005-09-30 11:15:00,74.29,74.36,74.29,74.36,4800.0,58.37,58.425,58.37,58.425,4800.0
2005-09-30 11:20:00,74.36,74.36,74.3,74.3,5600.0,58.425,58.425,58.3779,58.3779,5600.0
2005-09-30 11:25:00,74.33,74.33,74.28,74.33,1200.0,58.4015,58.4015,58.3622,58.4015,1200.0
2005-09-30 11:30:00,74.33,74.33,74.31,74.33,3200.0,58.4015,58.4015,58.3858,58.4015,3200.0
2005-09-30 11:35:00,74.33,74.33,74.18,74.18,2500.0,58.4015,58.4015,58.2836,58.2836,2500.0
2005-09-30 11:40:00,74.19,74.21,74.19,74.21,2800.0,58.2915,58.3072,58.2915,58.3072,2800.0
2005-09-30 11:45:00,74.21,74.23,74.2,74.22,2100.0,58.3072,58.3229,58.2993,58.315,2100.0
2005-09-30 11:50:00,74.23,74.25,74.2,74.25,2300.0,58.3229,58.3386,58.2993,58.3386,2300.0
2005-09-30 11:55:00,74.17,74.2,74.13,74.14,2000.0,58.2758,58.2993,58.2443,58.2522,2000.0
2005-09-30 12:00:00,74.14,74.14,74.05,74.09,12500.0,58.2522,58.2522,58.1815,58.2129,12500.0
2005-09-30 12:05:00,74.13,74.16,74.13,74.16,3300.0,58.2443,58.2679,58.2443,58.2679,3300.0
2005-09-30 12:10:00,74.16,74.16,74.11,74.11,4700.0,58.2679,58.2679,58.2286,58.2286,4700.0
2005-09-30 12:15:00,74.13,74.16,74.1,74.1,2800.0,58.2443,58.2679,58.2208,58.2208,2800.0
2005-09-30 12:20:00,74.09,74.09,74.07,74.07,300.0,58.2129,58.2129,58.1972,58.1972,300.0
2005-09-30 12:25:00,74.07,74.09,74.04,74.06,1900.0,58.1972,58.2129,58.1736,58.1893,1900.0
2005-09-30 12:30:00,73.97,74.03,73.96,74.02,1100.0,58.1186,58.1658,58.1108,58.1579,1100.0
2005-09-30 12:35:00,74.03,74.07,74.03,74.07,1300.0,58.1658,58.1972,58.1658,58.1972,1300.0
2005-09-30 12:40:00,74.07,74.09,74.0,74.03,3900.0,58.1972,58.2129,58.1422,58.1658,3900.0
2005-09-30 12:45:00,74.03,74.06,74.02,74.03,2000.0,58.1658,58.1893,58.1579,58.1658,2000.0
2005-09-30 12:50:00,74.03,74.03,74.02,74.02,1300.0,58.1658,58.1658,58.1579,58.1579,1300.0
2005-09-30 12:55:00,74.03,74.04,74.02,74.04,1700.0,58.1658,58.1736,58.1579,58.1736,1700.0
2005-09-30 13:00:00,74.04,74.04,74.02,74.02,1600.0,58.1736,58.1736,58.1579,58.1579,1600.0
2005-09-30 13:05:00,74.02,74.05,74.0,74.05,2600.0,58.1579,58.1815,58.1422,58.1815,2600.0
2005-09-30 13:10:00,74.05,74.06,74.01,74.05,1700.0,58.1815,58.1893,58.1501,58.1815,1700.0
2005-09-30 13:15:00,74.05,74.11,74.05,74.08,3500.0,58.1815,58.2286,58.1815,58.2051,3500.0
2005-09-30 13:20:00,74.08,74.08,74.0,74.01,2100.0,58.2051,58.2051,58.1422,58.1501,2100.0
2005-09-30 13:25:00,74.03,74.09,74.03,74.09,1500.0,58.1658,58.2129,58.1658,58.2129,1500.0
2005-09-30 13:30:00,74.1,74.12,74.07,74.12,2200.0,58.2208,58.2365,58.1972,58.2365,2200.0
2005-09-30 13:35:00,74.11,74.12,74.11,74.12,2000.0,58.2286,58.2365,58.2286,58.2365,2000.0
2005-09-30 13:40:00,74.12,74.12,74.11,74.12,2100.0,58.2365,58.2365,58.2286,58.2365,2100.0
2005-09-30 13:45:00,74.09,74.11,74.07,74.07,1400.0,58.2129,58.2286,58.1972,58.1972,1400.0
2005-09-30 13:50:00,74.07,74.08,73.98,74.0,2400.0,58.1972,58.2051,58.1265,58.1422,2400.0
2005-09-30 13:55:00,74.01,74.07,74.01,74.06,1600.0,58.1501,58.1972,58.1501,58.1893,1600.0
2005-09-30 14:00:00,74.07,74.09,74.07,74.09,2100.0,58.1972,58.2129,58.1972,58.2129,2100.0
2005-09-30 14:05:00,74.09,74.13,74.09,74.12,2500.0,58.2129,58.2443,58.2129,58.2365,2500.0
2005-09-30 14:10:00,74.13,74.16,74.13,74.16,1300.0,58.2443,58.2679,58.2443,58.2679,1300.0
2005-09-30 14:15:00,74.16,74.21,74.16,74.21,2200.0,58.2679,58.3072,58.2679,58.3072,2200.0
2005-09-30 14:20:00,74.22,74.25,74.18,74.22,6100.0,58.315,58.3386,58.2836,58.315,6100.0
2005-09-30 14:25:00,74.24,74.25,74.24,74.25,1600.0,58.3308,58.3386,58.3308,58.3386,1600.0
2005-09-30 14:30:00,74.26,74.3,74.26,74.3,3100.0,58.3465,58.3779,58.3465,58.3779,3100.0
2005-09-30 14:35:00,74.3,74.42,74.3,74.42,7600.0,58.3779,58.4722,58.3779,58.4722,7600.0
2005-09-30 14:40:00,74.42,74.43,74.4,74.42,6500.0,58.4722,58.48,58.4565,58.4722,6500.0
2005-09-30 14:45:00,74.42,74.43,74.28,74.32,7000.0,58.4722,58.48,58.3622,58.3936,7000.0
2005-09-30 14:50:00,74.34,74.36,74.22,74.28,5800.0,58.4093,58.425,58.315,58.3622,5800.0
2005-09-30 14:55:00,74.29,74.37,74.29,74.37,2300.0,58.37,58.4329,58.37,58.4329,2300.0
2005-09-30 15:00:00,74.38,74.42,74.38,74.39,16000.0,58.4408,58.4722,58.4408,58.4486,16000.0
2005-09-30 15:05:00,74.39,74.47,74.37,74.47,6200.0,58.4486,58.5115,58.4329,58.5115,6200.0
2005-09-30 15:10:00,74.46,74.47,74.4,74.45,5200.0,58.5036,58.5115,58.4565,58.4958,5200.0
2005-09-30 15:15:00,74.45,74.55,74.43,74.51,10200.0,58.4958,58.5743,58.48,58.5429,10200.0
2005-09-30 15:20:00,74.51,74.51,74.35,74.36,18600.0,58.5429,58.5429,58.4172,58.425,18600.0
2005-09-30 15:25:00,74.37,74.37,74.24,74.36,6100.0,58.4329,58.4329,58.3308,58.425,6100.0
2005-09-30 15:30:00,74.37,74.39,74.19,74.25,5400.0,58.4329,58.4486,58.2915,58.3386,5400.0
2005-09-30 15:35:00,74.26,74.32,74.25,74.27,5600.0,58.3465,58.3936,58.3386,58.3543,5600.0
2005-09-30 15:40:00,74.26,74.3,74.1,74.16,5600.0,58.3465,58.3779,58.2208,58.2679,5600.0
2005-09-30 15:45:00,74.14,74.24,74.14,74.15,6700.0,58.2522,58.3308,58.2522,58.26,6700.0
2005-09-30 15:50:00,74.18,74.28,74.17,74.28,9700.0,58.2836,58.3622,58.2758,58.3622,9700.0
2005-09-30 15:55:00,74.28,74.28,74.21,74.25,16300.0,58.3622,58.3622,58.3072,58.3386,16300.0
2005-10-03 09:30:00,74.22,74.29,74.22,74.29,6000.0,58.315,58.37,58.315,58.37,6000.0
2005-10-03 09:35:00,74.29,74.6,74.29,74.6,13600.0,58.37,58.6136,58.37,58.6136,13600.0
2005-10-03 09:40:00,74.6,74.76,74.35,74.74,15100.0,58.6136,58.7393,58.4172,58.7236,15100.0
2005-10-03 09:45:00,74.73,75.19,74.73,75.19,26800.0,58.7158,59.0772,58.7158,59.0772,26800.0
2005-10-03 09:50:00,75.1,75.24,74.81,75.24,16400.0,59.0065,59.1165,58.7786,59.1165,16400.0
2005-10-03 09:55:00,75.29,75.35,75.15,75.28,6900.0,59.1558,59.2029,59.0458,59.1479,6900.0
2005-10-03 10:00:00,75.25,75.27,75.0,75.04,9700.0,59.1243,59.14,58.9279,58.9593,9700.0
2005-10-03 10:05:00,75.01,75.25,74.98,74.99,14200.0,58.9358,59.1243,58.9122,58.92,14200.0
2005-10-03 10:10:00,75.0,75.02,74.6,74.65,9500.0,58.9279,58.9436,58.6136,58.6529,9500.0
2005-10-03 10:15:00,74.66,74.77,74.6,74.77,8100.0,58.6608,58.7472,58.6136,58.7472,8100.0
2005-10-03 10:20:00,74.77,74.89,74.76,74.89,3200.0,58.7472,58.8415,58.7393,58.8415,3200.0
2005-10-03 10:25:00,74.89,74.89,74.75,74.84,9300.0,58.8415,58.8415,58.7315,58.8022,9300.0
2005-10-03 10:30:00,74.84,74.84,74.75,74.84,2800.0,58.8022,58.8022,58.7315,58.8022,2800.0
2005-10-03 10:35:00,74.76,74.76,74.65,74.67,5700.0,58.7393,58.7393,58.6529,58.6686,5700.0
2005-10-03 10:40:00,74.69,74.69,74.45,74.54,6800.0,58.6843,58.6843,58.4958,58.5665,6800.0
2005-10-03 10:45:00,74.57,74.64,74.57,74.64,4600.0,58.59,58.645,58.59,58.645,4600.0
2005-10-03 10:50:00,74.65,74.75,74.65,74.72,6800.0,58.6529,58.7315,58.6529,58.7079,6800.0
2005-10-03 10:55:00,74.7,74.71,74.57,74.59,12300.0,58.6922,58.7,58.59,58.6058,12300.0
2005-10-03 11:00:00,74.59,74.59,74.5,74.55,5800.0,58.6058,58.6058,58.535,58.5743,5800.0
2005-10-03 11:05:00,74.54,74.58,74.53,74.58,8300.0,58.5665,58.5979,58.5586,58.5979,8300.0
2005-10-03 11:10:00,74.57,74.62,74.57,74.62,4500.0,58.59,58.6293,58.59,58.6293,4500.0
2005-10-03 11:15:00,74.6,74.81,74.6,74.79,9900.0,58.6136,58.7786,58.6136,58.7629,9900.0
2005-10-03 11:20:00,74.76,74.76,74.69,74.7,3300.0,58.7393,58.7393,58.6843,58.6922,3300.0
2005-10-03 11:25:00,74.7,74.78,74.7,74.78,4100.0,58.6922,58.755,58.6922,58.755,4100.0
2005-10-03 11:30:00,74.76,74.81,74.74,74.8,8600.0,58.7393,58.7786,58.7236,58.7708,8600.0
2005-10-03 11:35:00,74.81,74.85,74.8,74.85,8400.0,58.7786,58.81,58.7708,58.81,8400.0
2005-10-03 11:40:00,74.85,74.89,74.85,74.87,4300.0,58.81,58.8415,58.81,58.8258,4300.0
2005-10-03 11:45:00,74.87,74.87,74.84,74.85,6100.0,58.8258,58.8258,58.8022,58.81,6100.0
2005-10-03 11:50:00,74.85,74.85,74.82,74.84,5100.0,58.81,58.81,58.7865,58.8022,5100.0
2005-10-03 11:55:00,74.87,74.87,74.82,74.82,4600.0,58.8258,58.8258,58.7865,58.7865,4600.0
2005-10-03 12:00:00,74.81,74.88,74.77,74.84,5100.0,58.7786,58.8336,58.7472,58.8022,5100.0
2005-10-03 12:05:00,74.82,74.83,74.82,74.83,2900.0,58.7865,58.7943,58.7865,58.7943,2900.0
2005-10-03 12:10:00,74.83,74.89,74.83,74.86,5700.0,58.7943,58.8415,58.7943,58.8179,5700.0
2005-10-03 12:15:00,74.88,74.88,74.8,74.85,3900.0,58.8336,58.8336,58.7708,58.81,3900.0
2005-10-03 12:20:00,74.84,74.88,74.84,74.85,2500.0,58.8022,58.8336,58.8022,58.81,2500.0
2005-10-03 12:25:00,74.85,74.86,74.85,74.85,900.0,58.81,58.8179,58.81,58.81,900.0
2005-10-03 12:30:00,74.86,74.91,74.86,74.91,5900.0,58.8179,58.8572,58.8179,58.8572,5900.0
2005-10-03 12:35:00,74.93,74.96,74.92,74.94,8000.0,58.8729,58.8965,58.865,58.8808,8000.0
2005-10-03 12:40:00,75.0,75.03,74.96,75.03,11200.0,58.9279,58.9515,58.8965,58.9515,11200.0
2005-10-03 12:45:00,75.02,75.06,75.0,75.06,2300.0,58.9436,58.975,58.9279,58.975,2300.0
2005-10-03 12:50:00,75.12,75.12,75.0,75.0,7200.0,59.0222,59.0222,58.9279,58.9279,7200.0
2005-10-03 12:55:00,75.01,75.06,74.96,75.04,5600.0,58.9358,58.975,58.8965,58.9593,5600.0
2005-10-03 13:00:00,75.05,75.14,75.05,75.14,2900.0,58.9672,59.0379,58.9672,59.0379,2900.0
2005-10-03 13:05:00,75.14,75.42,75.14,75.42,9300.0,59.0379,59.2579,59.0379,59.2579,9300.0
2005-10-03 13:10:00,75.42,75.47,75.4,75.45,7800.0,59.2579,59.2972,59.2422,59.2815,7800.0
2005-10-03 13:15:00,75.37,75.65,75.37,75.64,16200.0,59.2186,59.4386,59.2186,59.4308,16200.0
2005-10-03 13:20:00,75.62,75.64,75.55,75.6,5900.0,59.415,59.4308,59.36,59.3993,5900.0
2005-10-03 13:25:00,75.6,75.62,75.6,75.61,1800.0,59.3993,59.415,59.3993,59.4072,1800.0
2005-10-03 13:30:00,75.61,75.62,75.6,75.62,10400.0,59.4072,59.415,59.3993,59.415,10400.0
2005-10-03 13:35:00,75.62,75.63,75.6,75.61,2300.0,59.415,59.4229,59.3993,59.4072,2300.0
2005-10-03 13:40:00,75.61,75.64,75.53,75.63,17800.0,59.4072,59.4308,59.3443,59.4229,17800.0
2005-10-03 13:45:00,75.64,75.7,75.63,75.68,33500.0,59.4308,59.4779,59.4229,59.4622,33500.0
2005-10-03 13:50:00,75.68,75.79,75.65,75.79,16800.0,59.4622,59.5486,59.4386,59.5486,16800.0
2005-10-03 13:55:00,75.8,75.97,75.8,75.9,6100.0,59.5565,59.69,59.5565,59.635,6100.0
2005-10-03 14:00:00,75.9,75.9,75.76,75.81,8400.0,59.635,59.635,59.525,59.5643,8400.0
2005-10-03 14:05:00,75.81,75.9,75.77,75.89,3400.0,59.5643,59.635,59.5329,59.6272,3400.0
2005-10-03 14:10:00,75.89,75.99,75.89,75.9,5300.0,59.6272,59.7057,59.6272,59.635,5300.0
2005-10-03 14:15:00,75.89,75.89,75.82,75.88,5200.0,59.6272,59.6272,59.5722,59.6193,5200.0
2005-10-03 14:20:00,75.88,75.89,75.74,75.74,8000.0,59.6193,59.6272,59.5093,59.5093,8000.0
2005-10-03 14:25:00,75.75,75.77,75.7,75.76,10500.0,59.5172,59.5329,59.4779,59.525,10500.0
2005-10-03 14:30:00,75.78,75.81,75.7,75.71,5800.0,59.5407,59.5643,59.4779,59.4857,5800.0
2005-10-03 14:35:00,75.72,75.75,75.67,75.75,2800.0,59.4936,59.5172,59.4543,59.5172,2800.0
2005-10-03 14:40:00,75.75,75.75,75.71,75.71,3500.0,59.5172,59.5172,59.4857,59.4857,3500.0
2005-10-03 14:45:00,75.71,75.78,75.68,75.78,12100.0,59.4857,59.5407,59.4622,59.5407,12100.0
2005-10-03 14:50:00,75.78,75.8,75.75,75.75,5400.0,59.5407,59.5565,59.5172,59.5172,5400.0
2005-10-03 14:55:00,75.76,75.81,75.75,75.81,7600.0,59.525,59.5643,59.5172,59.5643,7600.0
2005-10-03 15:00:00,75.81,75.84,75.8,75.81,6500.0,59.5643,59.5879,59.5565,59.5643,6500.0
2005-10-03 15:05:00,75.81,75.94,75.8,75.81,9500.0,59.5643,59.6665,59.5565,59.5643,9500.0
2005-10-03 15:10:00,75.8,75.82,75.7,75.71,2800.0,59.5565,59.5722,59.4779,59.4857,2800.0
2005-10-03 15:15:00,75.74,75.76,75.73,75.75,11900.0,59.5093,59.525,59.5015,59.5172,11900.0
2005-10-03 15:20:00,75.75,75.76,75.73,75.76,5300.0,59.5172,59.525,59.5015,59.525,5300.0
2005-10-03 15:25:00,75.76,75.8,75.73,75.77,9000.0,59.525,59.5565,59.5015,59.5329,9000.0
2005-10-03 15:30:00,75.77,75.8,75.74,75.76,6500.0,59.5329,59.5565,59.5093,59.525,6500.0
2005-10-03 15:35:00,75.76,75.8,75.75,75.78,8500.0,59.525,59.5565,59.5172,59.5407,8500.0
2005-10-03 15:40:00,75.78,75.78,75.76,75.77,5200.0,59.5407,59.5407,59.525,59.5329,5200.0
2005-10-03 15:45:00,75.77,75.8,75.77,75.79,8400.0,59.5329,59.5565,59.5329,59.5486,8400.0
2005-10-03 15:50:00,75.79,75.8,75.79,75.8,5500.0,59.5486,59.5565,59.5486,59.5565,5500.0
2005-10-03 15:55:00,75.79,75.81,75.77,75.8,12400.0,59.5486,59.5643,59.5329,59.5565,12400.0
2005-10-04 09:30:00,75.75,76.1,75.53,76.1,56100.0,59.5172,59.7922,59.3443,59.7922,56100.0
2005-10-04 09:35:00,76.15,76.31,75.75,75.84,33700.0,59.8315,59.9572,59.5172,59.5879,33700.0
2005-10-04 09:40:00,75.94,76.0,75.71,75.77,11900.0,59.6665,59.7136,59.4857,59.5329,11900.0
2005-10-04 09:45:00,75.76,75.89,75.76,75.81,3300.0,59.525,59.6272,59.525,59.5643,3300.0
2005-10-04 09:50:00,75.82,75.9,75.71,75.83,8700.0,59.5722,59.635,59.4857,59.58,8700.0
2005-10-04 09:55:00,75.89,75.92,75.76,75.81,2500.0,59.6272,59.6507,59.525,59.5643,2500.0
2005-10-04 10:00:00,75.76,75.77,75.43,75.49,12100.0,59.525,59.5329,59.2658,59.3129,12100.0
2005-10-04 10:05:00,75.48,75.49,75.36,75.43,5400.0,59.305,59.3129,59.2108,59.2658,5400.0
2005-10-04 10:10:00,75.43,75.5,75.43,75.5,10100.0,59.2658,59.3208,59.2658,59.3208,10100.0
2005-10-04 10:15:00,75.49,75.5,75.36,75.49,27500.0,59.3129,59.3208,59.2108,59.3129,27500.0
2005-10-04 10:20:00,75.5,75.5,75.33,75.34,6400.0,59.3208,59.3208,59.1872,59.195,6400.0
2005-10-04 10:25:00,75.23,75.48,75.23,75.46,11000.0,59.1086,59.305,59.1086,59.2893,11000.0
2005-10-04 10:30:00,75.46,75.46,75.23,75.26,6600.0,59.2893,59.2893,59.1086,59.1322,6600.0
2005-10-04 10:35:00,75.25,75.27,74.99,74.99,3800.0,59.1243,59.14,58.92,58.92,3800.0
2005-10-04 10:40:00,75.0,75.0,74.87,75.0,7800.0,58.9279,58.9279,58.8258,58.9279,7800.0
2005-10-04 10:45:00,75.0,75.0,74.94,74.94,29300.0,58.9279,58.9279,58.8808,58.8808,29300.0
2005-10-04 10:50:00,74.92,74.92,74.85,74.86,4200.0,58.865,58.865,58.81,58.8179,4200.0
2005-10-04 10:55:00,74.87,74.9,74.8,74.88,4500.0,58.8258,58.8493,58.7708,58.8336,4500.0
2005-10-04 11:00:00,74.88,74.95,74.88,74.95,2900.0,58.8336,58.8886,58.8336,58.8886,2900.0
2005-10-04 11:05:00,75.0,75.03,74.99,75.01,23700.0,58.9279,58.9515,58.92,58.9358,23700.0
2005-10-04 11:10:00,75.02,75.05,75.02,75.05,1500.0,58.9436,58.9672,58.9436,58.9672,1500.0
2005-10-04 11:15:00,75.05,75.05,75.01,75.01,2700.0,58.9672,58.9672,58.9358,58.9358,2700.0
2005-10-04 11:20:00,75.01,75.01,74.97,74.97,2700.0,58.9358,58.9358,58.9043,58.9043,2700.0
2005-10-04 11:25:00,75.01,75.01,74.95,74.99,5300.0,58.9358,58.9358,58.8886,58.92,5300.0
2005-10-04 11:30:00,74.99,75.0,74.99,75.0,4800.0,58.92,58.9279,58.92,58.9279,4800.0
2005-10-04 11:35:00,75.0,75.15,75.0,75.15,9000.0,58.9279,59.0458,58.9279,59.0458,9000.0
2005-10-04 11:40:00,75.1,75.17,75.07,75.11,5100.0,59.0065,59.0615,58.9829,59.0143,5100.0
2005-10-04 11:45:00,75.12,75.17,75.12,75.15,2500.0,59.0222,59.0615,59.0222,59.0458,2500.0
2005-10-04 11:50:00,75.16,75.16,75.02,75.02,3000.0,59.0536,59.0536,58.9436,58.9436,3000.0
2005-10-04 11:55:00,75.03,75.14,75.03,75.13,5500.0,58.9515,59.0379,58.9515,59.03,5500.0
2005-10-04 12:00:00,75.13,75.14,75.12,75.13,4300.0,59.03,59.0379,59.0222,59.03,4300.0
2005-10-04 12:05:00,75.13,75.13,75.09,75.09,2600.0,59.03,59.03,58.9986,58.9986,2600.0
2005-10-04 12:10:00,75.07,75.08,75.05,75.08,5100.0,58.9829,58.9908,58.9672,58.9908,5100.0
2005-10-04 12:15:00,75.08,75.08,74.99,74.99,6500.0,58.9908,58.9908,58.92,58.92,6500.0
2005-10-04 12:20:00,74.99,75.0,74.84,74.85,5300.0,58.92,58.9279,58.8022,58.81,5300.0
2005-10-04 12:25:00,74.82,74.82,74.69,74.76,4800.0,58.7865,58.7865,58.6843,58.7393,4800.0
2005-10-04 12:30:00,74.75,74.85,74.72,74.85,4300.0,58.7315,58.81,58.7079,58.81,4300.0
2005-10-04 12:35:00,74.85,74.91,74.84,74.91,2800.0,58.81,58.8572,58.8022,58.8572,2800.0
2005-10-04 12:40:00,74.89,74.89,74.84,74.86,3200.0,58.8415,58.8415,58.8022,58.8179,3200.0
2005-10-04 12:45:00,74.87,74.87,74.8,74.85,2200.0,58.8258,58.8258,58.7708,58.81,2200.0
2005-10-04 12:50:00,74.84,74.84,74.75,74.8,1200.0,58.8022,58.8022,58.7315,58.7708,1200.0
2005-10-04 12:55:00,74.78,74.78,74.74,74.75,1300.0,58.755,58.755,58.7236,58.7315,1300.0
2005-10-04 13:00:00,74.75,74.75,74.69,74.71,3100.0,58.7315,58.7315,58.6843,58.7,3100.0
2005-10-04 13:05:00,74.71,74.81,74.71,74.81,1900.0,58.7,58.7786,58.7,58.7786,1900.0
2005-10-04 13:10:00,74.79,74.83,74.79,74.82,900.0,58.7629,58.7943,58.7629,58.7865,900.0
2005-10-04 13:15:00,74.81,74.85,74.81,74.85,800.0,58.7786,58.81,58.7786,58.81,800.0
2005-10-04 13:20:00,74.82,74.88,74.82,74.87,1300.0,58.7865,58.8336,58.7865,58.8258,1300.0
2005-10-04 13:25:00,74.87,74.89,74.86,74.88,2400.0,58.8258,58.8415,58.8179,58.8336,2400.0
2005-10-04 13:30:00,74.87,74.87,74.79,74.85,1800.0,58.8258,58.8258,58.7629,58.81,1800.0
2005-10-04 13:35:00,74.79,74.8,74.79,74.8,1300.0,58.7629,58.7708,58.7629,58.7708,1300.0
2005-10-04 13:40:00,74.74,74.75,74.69,74.74,1200.0,58.7236,58.7315,58.6843,58.7236,1200.0
2005-10-04 13:45:00,74.71,74.75,74.71,74.74,1300.0,58.7,58.7315,58.7,58.7236,1300.0
2005-10-04 13:50:00,74.73,74.73,74.57,74.65,1300.0,58.7158,58.7158,58.59,58.6529,1300.0
2005-10-04 13:55:00,74.65,74.68,74.61,74.68,1400.0,58.6529,58.6765,58.6215,58.6765,1400.0
2005-10-04 14:00:00,74.68,74.7,74.65,74.7,2000.0,58.6765,58.6922,58.6529,58.6922,2000.0
2005-10-04 14:05:00,74.73,74.76,74.73,74.75,1900.0,58.7158,58.7393,58.7158,58.7315,1900.0
2005-10-04 14:10:00,74.75,74.76,74.73,74.76,1000.0,58.7315,58.7393,58.7158,58.7393,1000.0
2005-10-04 14:15:00,74.76,74.79,74.76,74.79,1400.0,58.7393,58.7629,58.7393,58.7629,1400.0
2005-10-04 14:20:00,74.81,74.81,74.77,74.77,2600.0,58.7786,58.7786,58.7472,58.7472,2600.0
2005-10-04 14:25:00,74.78,74.78,74.5,74.52,4000.0,58.755,58.755,58.535,58.5508,4000.0
2005-10-04 14:30:00,74.53,74.66,74.53,74.62,3100.0,58.5586,58.6608,58.5586,58.6293,3100.0
2005-10-04 14:35:00,74.62,74.62,74.43,74.51,2400.0,58.6293,58.6293,58.48,58.5429,2400.0
2005-10-04 14:40:00,74.52,74.52,74.52,74.52,800.0,58.5508,58.5508,58.5508,58.5508,800.0
2005-10-04 14:45:00,74.52,74.52,74.48,74.48,3000.0,58.5508,58.5508,58.5193,58.5193,3000.0
2005-10-04 14:50:00,74.45,74.46,74.4,74.4,2400.0,58.4958,58.5036,58.4565,58.4565,2400.0
2005-10-04 14:55:00,74.39,74.39,74.21,74.21,7200.0,58.4486,58.4486,58.3072,58.3072,7200.0
2005-10-04 15:00:00,74.21,74.27,74.16,74.26,7200.0,58.3072,58.3543,58.2679,58.3465,7200.0
2005-10-04 15:05:00,74.26,74.3,74.11,74.15,4900.0,58.3465,58.3779,58.2286,58.26,4900.0
2005-10-04 15:10:00,74.17,74.23,74.03,74.03,3300.0,58.2758,58.3229,58.1658,58.1658,3300.0
2005-10-04 15:15:00,74.01,74.06,73.9,73.9,5500.0,58.1501,58.1893,58.0636,58.0636,5500.0
2005-10-04 15:20:00,73.9,73.9,73.69,73.79,8300.0,58.0636,58.0636,57.8986,57.9772,8300.0
2005-10-04 15:25:00,73.8,73.87,73.7,73.86,5600.0,57.9851,58.0401,57.9065,58.0322,5600.0
2005-10-04 15:30:00,73.8,74.04,73.8,74.0,5700.0,57.9851,58.1736,57.9851,58.1422,5700.0
2005-10-04 15:35:00,74.0,74.04,73.92,73.93,12300.0,58.1422,58.1736,58.0793,58.0872,12300.0
2005-10-04 15:40:00,73.93,73.93,73.69,73.69,14900.0,58.0872,58.0872,57.8986,57.8986,14900.0
2005-10-04 15:45:00,73.64,73.64,73.52,73.57,9900.0,57.8593,57.8593,57.7651,57.8043,9900.0
2005-10-04 15:50:00,73.57,73.58,73.41,73.43,14000.0,57.8043,57.8122,57.6786,57.6943,14000.0
2005-10-04 15:55:00,73.41,73.43,73.3,73.32,30600.0,57.6786,57.6943,57.5922,57.6079,30600.0
2005-10-05 09:30:00,73.32,73.32,73.25,73.25,9200.0,57.6079,57.6079,57.5529,57.5529,9200.0
2005-10-05 09:35:00,73.24,73.24,72.68,72.68,10700.0,57.5451,57.5451,57.1051,57.1051,10700.0
2005-10-05 09:40:00,72.69,72.8,72.68,72.69,10700.0,57.1129,57.1993,57.1051,57.1129,10700.0
2005-10-05 09:45:00,72.59,72.59,72.25,72.28,11600.0,57.0343,57.0343,56.7672,56.7908,11600.0
2005-10-05 09:50:00,72.34,72.57,72.34,72.45,15500.0,56.8379,57.0186,56.8379,56.9244,15500.0
2005-10-05 09:55:00,72.35,72.47,72.35,72.46,8800.0,56.8458,56.9401,56.8458,56.9322,8800.0
2005-10-05 10:00:00,72.46,72.46,72.35,72.35,6900.0,56.9322,56.9322,56.8458,56.8458,6900.0
2005-10-05 10:05:00,72.22,72.22,71.92,71.98,6000.0,56.7436,56.7436,56.5079,56.5551,6000.0
2005-10-05 10:10:00,71.81,71.9,71.67,71.71,13100.0,56.4215,56.4922,56.3115,56.3429,13100.0
2005-10-05 10:15:00,71.61,71.81,71.6,71.77,10800.0,56.2644,56.4215,56.2565,56.3901,10800.0
2005-10-05 10:20:00,71.8,71.8,71.7,71.79,13800.0,56.4136,56.4136,56.3351,56.4058,13800.0
2005-10-05 10:25:00,71.8,71.95,71.69,71.95,12200.0,56.4136,56.5315,56.3272,56.5315,12200.0
2005-10-05 10:30:00,71.97,72.19,71.85,72.19,17000.0,56.5472,56.7201,56.4529,56.7201,17000.0
2005-10-05 10:35:00,72.17,72.17,72.1,72.13,8700.0,56.7044,56.7044,56.6494,56.6729,8700.0
2005-10-05 10:40:00,72.15,72.15,72.13,72.15,6100.0,56.6886,56.6886,56.6729,56.6886,6100.0
2005-10-05 10:45:00,72.15,72.17,71.99,72.07,7700.0,56.6886,56.7044,56.5629,56.6258,7700.0
2005-10-05 10:50:00,71.96,71.99,71.85,71.87,3300.0,56.5394,56.5629,56.4529,56.4686,3300.0
2005-10-05 10:55:00,71.87,71.9,71.87,71.89,5300.0,56.4686,56.4922,56.4686,56.4844,5300.0
2005-10-05 11:00:00,71.9,71.9,71.71,71.71,4700.0,56.4922,56.4922,56.3429,56.3429,4700.0
2005-10-05 11:05:00,71.71,71.74,71.71,71.74,2300.0,56.3429,56.3665,56.3429,56.3665,2300.0
2005-10-05 11:10:00,71.74,71.74,71.64,71.64,4200.0,56.3665,56.3665,56.2879,56.2879,4200.0
2005-10-05 11:15:00,71.65,71.72,71.64,71.72,4400.0,56.2958,56.3508,56.2879,56.3508,4400.0
2005-10-05 11:20:00,71.72,71.77,71.71,71.74,9500.0,56.3508,56.3901,56.3429,56.3665,9500.0
2005-10-05 11:25:00,71.74,71.74,71.62,71.62,4300.0,56.3665,56.3665,56.2722,56.2722,4300.0
2005-10-05 11:30:00,71.63,71.63,71.38,71.4,6100.0,56.2801,56.2801,56.0836,56.0994,6100.0
2005-10-05 11:35:00,71.4,71.41,71.35,71.41,3100.0,56.0994,56.1072,56.0601,56.1072,3100.0
2005-10-05 11:40:00,71.39,71.5,71.36,71.46,10400.0,56.0915,56.1779,56.0679,56.1465,10400.0
2005-10-05 11:45:00,71.45,71.45,71.26,71.31,3800.0,56.1386,56.1386,55.9894,56.0286,3800.0
2005-10-05 11:50:00,71.31,71.31,71.06,71.18,7600.0,56.0286,56.0286,55.8322,55.9265,7600.0
2005-10-05 11:55:00,71.21,71.36,71.18,71.36,6200.0,55.9501,56.0679,55.9265,56.0679,6200.0
2005-10-05 12:00:00,71.31,71.34,71.02,71.05,5800.0,56.0286,56.0522,55.8008,55.8244,5800.0
2005-10-05 12:05:00,71.05,71.05,70.92,70.98,11000.0,55.8244,55.8244,55.7222,55.7694,11000.0
2005-10-05 12:10:00,70.98,71.14,70.94,71.14,9500.0,55.7694,55.8951,55.7379,55.8951,9500.0
2005-10-05 12:15:00,71.15,71.22,71.14,71.16,7800.0,55.9029,55.9579,55.8951,55.9108,7800.0
2005-10-05 12:20:00,71.2,71.3,71.19,71.3,5400.0,55.9422,56.0208,55.9344,56.0208,5400.0
2005-10-05 12:25:00,71.3,71.42,71.27,71.42,8900.0,56.0208,56.1151,55.9972,56.1151,8900.0
2005-10-05 12:30:00,71.42,71.48,71.4,71.47,2600.0,56.1151,56.1622,56.0994,56.1544,2600.0
2005-10-05 12:35:00,71.47,71.5,71.35,71.35,8300.0,56.1544,56.1779,56.0601,56.0601,8300.0
2005-10-05 12:40:00,71.35,71.36,71.34,71.36,2300.0,56.0601,56.0679,56.0522,56.0679,2300.0
2005-10-05 12:45:00,71.35,71.41,71.32,71.41,1000.0,56.0601,56.1072,56.0365,56.1072,1000.0
2005-10-05 12:50:00,71.38,71.46,71.38,71.43,4600.0,56.0836,56.1465,56.0836,56.1229,4600.0
2005-10-05 12:55:00,71.46,71.58,71.44,71.58,3200.0,56.1465,56.2408,56.1308,56.2408,3200.0
2005-10-05 13:00:00,71.57,71.59,71.53,71.59,4900.0,56.2329,56.2486,56.2015,56.2486,4900.0
2005-10-05 13:05:00,71.59,71.63,71.59,71.59,3200.0,56.2486,56.2801,56.2486,56.2486,3200.0
2005-10-05 13:10:00,71.6,71.6,71.44,71.44,4300.0,56.2565,56.2565,56.1308,56.1308,4300.0
2005-10-05 13:15:00,71.44,71.65,71.43,71.65,3600.0,56.1308,56.2958,56.1229,56.2958,3600.0
2005-10-05 13:20:00,71.67,71.96,71.67,71.96,9900.0,56.3115,56.5394,56.3115,56.5394,9900.0
2005-10-05 13:25:00,71.98,72.0,71.87,72.0,7900.0,56.5551,56.5708,56.4686,56.5708,7900.0
2005-10-05 13:30:00,72.01,72.05,71.94,71.94,5400.0,56.5786,56.6101,56.5236,56.5236,5400.0
2005-10-05 13:35:00,71.95,72.0,71.82,71.86,3900.0,56.5315,56.5708,56.4294,56.4608,3900.0
2005-10-05 13:40:00,71.86,71.86,71.54,71.56,4500.0,56.4608,56.4608,56.2094,56.2251,4500.0
2005-10-05 13:45:00,71.57,71.82,71.57,71.82,4500.0,56.2329,56.4294,56.2329,56.4294,4500.0
2005-10-05 13:50:00,71.82,71.83,71.75,71.75,2400.0,56.4294,56.4372,56.3744,56.3744,2400.0
2005-10-05 13:55:00,71.75,71.75,71.56,71.6,4900.0,56.3744,56.3744,56.2251,56.2565,4900.0
2005-10-05 14:00:00,71.61,71.65,71.57,71.65,2400.0,56.2644,56.2958,56.2329,56.2958,2400.0
2005-10-05 14:05:00,71.68,71.74,71.67,71.74,2700.0,56.3194,56.3665,56.3115,56.3665,2700.0
2005-10-05 14:10:00,71.78,71.8,71.74,71.8,2300.0,56.3979,56.4136,56.3665,56.4136,2300.0
2005-10-05 14:15:00,71.82,71.93,71.82,71.86,5300.0,56.4294,56.5158,56.4294,56.4608,5300.0
2005-10-05 14:20:00,71.86,71.99,71.86,71.99,2900.0,56.4608,56.5629,56.4608,56.5629,2900.0
2005-10-05 14:25:00,71.97,72.0,71.96,71.96,5900.0,56.5472,56.5708,56.5394,56.5394,5900.0
2005-10-05 14:30:00,71.97,71.98,71.97,71.97,4200.0,56.5472,56.5551,56.5472,56.5472,4200.0
2005-10-05 14:35:00,71.97,71.97,71.84,71.84,2600.0,56.5472,56.5472,56.4451,56.4451,2600.0
2005-10-05 14:40:00,71.8,71.89,71.79,71.86,4700.0,56.4136,56.4844,56.4058,56.4608,4700.0
2005-10-05 14:45:00,71.86,71.91,71.73,71.73,3800.0,56.4608,56.5001,56.3586,56.3586,3800.0
2005-10-05 14:50:00,71.73,71.81,71.73,71.78,3400.0,56.3586,56.4215,56.3586,56.3979,3400.0
2005-10-05 14:55:00,71.78,71.78,71.57,71.59,6200.0,56.3979,56.3979,56.2329,56.2486,6200.0
2005-10-05 15:00:00,71.59,71.59,71.51,71.56,4500.0,56.2486,56.2486,56.1858,56.2251,4500.0
2005-10-05 15:05:00,71.56,71.58,71.56,71.57,6100.0,56.2251,56.2408,56.2251,56.2329,6100.0
2005-10-05 15:10:00,71.57,71.6,71.49,71.5,4800.0,56.2329,56.2565,56.1701,56.1779,4800.0
2005-10-05 15:15:00,71.5,71.63,71.5,71.54,4400.0,56.1779,56.2801,56.1779,56.2094,4400.0
2005-10-05 15:20:00,71.52,71.52,71.43,71.49,6600.0,56.1936,56.1936,56.1229,56.1701,6600.0
2005-10-05 15:25:00,71.4,71.48,71.38,71.48,7400.0,56.0994,56.1622,56.0836,56.1622,7400.0
2005-10-05 15:30:00,71.47,71.48,71.38,71.38,4600.0,56.1544,56.1622,56.0836,56.0836,4600.0
2005-10-05 15:35:00,71.4,71.46,71.24,71.35,11700.0,56.0994,56.1465,55.9736,56.0601,11700.0
2005-10-05 15:40:00,71.35,71.35,71.3,71.3,8100.0,56.0601,56.0601,56.0208,56.0208,8100.0
2005-10-05 15:45:00,71.3,71.3,71.12,71.14,16500.0,56.0208,56.0208,55.8794,55.8951,16500.0
2005-10-05 15:50:00,71.15,71.22,71.13,71.22,17100.0,55.9029,55.9579,55.8872,55.9579,17100.0
2005-10-05 15:55:00,71.22,71.22,71.13,71.16,13400.0,55.9579,55.9579,55.8872,55.9108,13400.0
2005-10-06 09:30:00,71.3,71.32,71.25,71.32,6100.0,56.0208,56.0365,55.9815,56.0365,6100.0
2005-10-06 09:35:00,71.24,71.24,70.71,70.77,6300.0,55.9736,55.9736,55.5572,55.6044,6300.0
2005-10-06 09:40:00,70.73,70.73,70.65,70.72,6300.0,55.5729,55.5729,55.5101,55.5651,6300.0
2005-10-06 09:45:00,70.73,70.73,70.4,70.53,7000.0,55.5729,55.5729,55.3137,55.4158,7000.0
2005-10-06 09:50:00,70.52,70.75,70.48,70.75,13900.0,55.4079,55.5887,55.3765,55.5887,13900.0
2005-10-06 09:55:00,70.75,70.95,70.75,70.87,16000.0,55.5887,55.7458,55.5887,55.6829,16000.0
2005-10-06 10:00:00,70.87,70.89,70.81,70.81,6900.0,55.6829,55.6987,55.6358,55.6358,6900.0
2005-10-06 10:05:00,70.81,70.89,70.49,70.52,8800.0,55.6358,55.6987,55.3844,55.4079,8800.0
2005-10-06 10:10:00,70.48,70.57,70.38,70.48,10100.0,55.3765,55.4472,55.2979,55.3765,10100.0
2005-10-06 10:15:00,70.51,70.52,70.37,70.37,6000.0,55.4001,55.4079,55.2901,55.2901,6000.0
2005-10-06 10:20:00,70.37,70.38,70.29,70.29,6500.0,55.2901,55.2979,55.2272,55.2272,6500.0
2005-10-06 10:25:00,70.3,70.3,70.16,70.17,10200.0,55.2351,55.2351,55.1251,55.1329,10200.0
2005-10-06 10:30:00,70.18,70.2,70.08,70.09,4200.0,55.1408,55.1565,55.0622,55.0701,4200.0
2005-10-06 10:35:00,70.08,70.09,69.98,69.98,11400.0,55.0622,55.0701,54.9837,54.9837,11400.0
2005-10-06 10:40:00,69.99,70.05,69.99,70.05,14000.0,54.9915,55.0387,54.9915,55.0387,14000.0
2005-10-06 10:45:00,70.05,70.06,69.97,69.99,8400.0,55.0387,55.0465,54.9758,54.9915,8400.0
2005-10-06 10:50:00,70.0,70.01,69.99,70.01,3600.0,54.9994,55.0072,54.9915,55.0072,3600.0
2005-10-06 10:55:00,70.02,70.02,69.98,69.98,2900.0,55.0151,55.0151,54.9837,54.9837,2900.0
2005-10-06 11:00:00,69.99,70.01,69.98,69.98,7700.0,54.9915,55.0072,54.9837,54.9837,7700.0
2005-10-06 11:05:00,69.96,70.02,69.94,70.01,5700.0,54.9679,55.0151,54.9522,55.0072,5700.0
2005-10-06 11:10:00,70.01,70.05,69.94,70.04,15800.0,55.0072,55.0387,54.9522,55.0308,15800.0
2005-10-06 11:15:00,70.04,70.1,70.03,70.09,35500.0,55.0308,55.0779,55.0229,55.0701,35500.0
2005-10-06 11:20:00,70.09,70.12,70.09,70.1,11000.0,55.0701,55.0937,55.0701,55.0779,11000.0
2005-10-06 11:25:00,70.1,70.19,70.08,70.09,12400.0,55.0779,55.1487,55.0622,55.0701,12400.0
2005-10-06 11:30:00,70.14,70.23,70.08,70.22,8500.0,55.1094,55.1801,55.0622,55.1722,8500.0
2005-10-06 11:35:00,70.23,70.23,70.15,70.22,6600.0,55.1801,55.1801,55.1172,55.1722,6600.0
2005-10-06 11:40:00,70.22,70.22,70.13,70.22,5800.0,55.1722,55.1722,55.1015,55.1722,5800.0
2005-10-06 11:45:00,70.23,70.24,70.2,70.2,3800.0,55.1801,55.1879,55.1565,55.1565,3800.0
2005-10-06 11:50:00,70.2,70.21,70.09,70.16,5600.0,55.1565,55.1644,55.0701,55.1251,5600.0
2005-10-06 11:55:00,70.18,70.21,70.12,70.12,5300.0,55.1408,55.1644,55.0937,55.0937,5300.0
2005-10-06 12:00:00,70.07,70.11,70.01,70.07,5900.0,55.0544,55.0858,55.0072,55.0544,5900.0
2005-10-06 12:05:00,70.09,70.17,70.09,70.15,2000.0,55.0701,55.1329,55.0701,55.1172,2000.0
2005-10-06 12:10:00,70.16,70.24,70.16,70.2,4300.0,55.1251,55.1879,55.1251,55.1565,4300.0
2005-10-06 12:15:00,70.21,70.22,70.12,70.12,4100.0,55.1644,55.1722,55.0937,55.0937,4100.0
2005-10-06 12:20:00,70.14,70.14,70.07,70.1,900.0,55.1094,55.1094,55.0544,55.0779,900.0
2005-10-06 12:25:00,70.05,70.05,69.96,69.97,2800.0,55.0387,55.0387,54.9679,54.9758,2800.0
2005-10-06 12:30:00,69.97,70.01,69.94,69.94,7500.0,54.9758,55.0072,54.9522,54.9522,7500.0
2005-10-06 12:35:00,69.94,70.03,69.94,70.0,5100.0,54.9522,55.0229,54.9522,54.9994,5100.0
2005-10-06 12:40:00,69.99,70.07,69.98,70.07,3400.0,54.9915,55.0544,54.9837,55.0544,3400.0
2005-10-06 12:45:00,70.09,70.11,70.05,70.11,1800.0,55.0701,55.0858,55.0387,55.0858,1800.0
2005-10-06 12:50:00,70.11,70.11,69.84,69.86,12000.0,55.0858,55.0858,54.8737,54.8894,12000.0
2005-10-06 12:55:00,69.83,69.98,69.83,69.95,3600.0,54.8658,54.9837,54.8658,54.9601,3600.0
2005-10-06 13:00:00,69.93,69.98,69.93,69.93,2100.0,54.9444,54.9837,54.9444,54.9444,2100.0
2005-10-06 13:05:00,69.94,69.99,69.81,69.85,5200.0,54.9522,54.9915,54.8501,54.8815,5200.0
2005-10-06 13:10:00,69.85,69.87,69.8,69.87,1700.0,54.8815,54.8972,54.8422,54.8972,1700.0
2005-10-06 13:15:00,69.88,69.95,69.88,69.92,3200.0,54.9051,54.9601,54.9051,54.9365,3200.0
2005-10-06 13:20:00,69.92,69.93,69.92,69.92,1700.0,54.9365,54.9444,54.9365,54.9365,1700.0
2005-10-06 13:25:00,69.89,69.93,69.87,69.91,7800.0,54.9129,54.9444,54.8972,54.9287,7800.0
2005-10-06 13:30:00,69.89,69.91,69.85,69.86,3000.0,54.9129,54.9287,54.8815,54.8894,3000.0
2005-10-06 13:35:00,69.88,69.99,69.85,69.95,6700.0,54.9051,54.9915,54.8815,54.9601,6700.0
2005-10-06 13:40:00,69.96,70.02,69.96,70.0,4800.0,54.9679,55.0151,54.9679,54.9994,4800.0
2005-10-06 13:45:00,69.97,69.99,69.92,69.97,4600.0,54.9758,54.9915,54.9365,54.9758,4600.0
2005-10-06 13:50:00,69.97,69.99,69.83,69.83,4700.0,54.9758,54.9915,54.8658,54.8658,4700.0
2005-10-06 13:55:00,69.8,69.8,69.52,69.62,5800.0,54.8422,54.8422,54.6222,54.7008,5800.0
2005-10-06 14:00:00,69.6,69.65,69.56,69.62,9100.0,54.6851,54.7244,54.6537,54.7008,9100.0
2005-10-06 14:05:00,69.64,69.73,69.64,69.65,5500.0,54.7165,54.7872,54.7165,54.7244,5500.0
2005-10-06 14:10:00,69.65,69.68,69.62,69.65,7400.0,54.7244,54.7479,54.7008,54.7244,7400.0
2005-10-06 14:15:00,69.64,69.77,69.61,69.77,10900.0,54.7165,54.8187,54.6929,54.8187,10900.0
2005-10-06 14:20:00,69.75,69.83,69.58,69.61,6000.0,54.8029,54.8658,54.6694,54.6929,6000.0
2005-10-06 14:25:00,69.61,69.89,69.61,69.89,4800.0,54.6929,54.9129,54.6929,54.9129,4800.0
2005-10-06 14:30:00,69.9,69.92,69.82,69.82,3100.0,54.9208,54.9365,54.8579,54.8579,3100.0
2005-10-06 14:35:00,69.82,69.94,69.82,69.93,5500.0,54.8579,54.9522,54.8579,54.9444,5500.0
2005-10-06 14:40:00,69.98,70.04,69.98,70.04,5900.0,54.9837,55.0308,54.9837,55.0308,5900.0
2005-10-06 14:45:00,70.05,70.08,69.93,69.99,7700.0,55.0387,55.0622,54.9444,54.9915,7700.0
2005-10-06 14:50:00,70.0,70.04,69.81,69.93,6400.0,54.9994,55.0308,54.8501,54.9444,6400.0
2005-10-06 14:55:00,69.93,70.0,69.92,69.96,6700.0,54.9444,54.9994,54.9365,54.9679,6700.0
2005-10-06 15:00:00,69.96,69.96,69.8,69.9,7300.0,54.9679,54.9679,54.8422,54.9208,7300.0
2005-10-06 15:05:00,69.89,69.89,69.81,69.82,9000.0,54.9129,54.9129,54.8501,54.8579,9000.0
2005-10-06 15:10:00,69.75,69.76,69.75,69.76,5100.0,54.8029,54.8108,54.8029,54.8108,5100.0
2005-10-06 15:15:00,69.76,69.81,69.7,69.7,2800.0,54.8108,54.8501,54.7637,54.7637,2800.0
2005-10-06 15:20:00,69.66,69.66,69.5,69.5,3200.0,54.7322,54.7322,54.6065,54.6065,3200.0
2005-10-06 15:25:00,69.5,69.59,69.48,69.48,8200.0,54.6065,54.6772,54.5908,54.5908,8200.0
2005-10-06 15:30:00,69.48,69.48,69.23,69.27,11200.0,54.5908,54.5908,54.3944,54.4258,11200.0
2005-10-06 15:35:00,69.27,69.27,69.24,69.25,8900.0,54.4258,54.4258,54.4022,54.4101,8900.0
2005-10-06 15:40:00,69.25,69.4,69.25,69.32,14700.0,54.4101,54.5279,54.4101,54.4651,14700.0
2005-10-06 15:45:00,69.34,69.64,69.33,69.63,14300.0,54.4808,54.7165,54.473,54.7087,14300.0
2005-10-06 15:50:00,69.68,69.75,69.58,69.58,30200.0,54.7479,54.8029,54.6694,54.6694,30200.0
2005-10-06 15:55:00,69.59,69.59,69.45,69.55,52600.0,54.6772,54.6772,54.5672,54.6458,52600.0
2005-10-07 09:30:00,69.57,69.57,69.28,69.29,19400.0,54.6615,54.6615,54.4337,54.4415,19400.0
2005-10-07 09:35:00,69.28,69.52,69.25,69.36,25300.0,54.4337,54.6222,54.4101,54.4965,25300.0
2005-10-07 09:40:00,69.36,69.66,69.13,69.66,38800.0,54.4965,54.7322,54.3158,54.7322,38800.0
2005-10-07 09:45:00,69.72,69.94,69.68,69.86,20800.0,54.7794,54.9522,54.7479,54.8894,20800.0
2005-10-07 09:50:00,69.87,70.0,69.87,70.0,7000.0,54.8972,54.9994,54.8972,54.9994,7000.0
2005-10-07 09:55:00,70.02,70.48,70.02,70.36,13900.0,55.0151,55.3765,55.0151,55.2822,13900.0
2005-10-07 10:00:00,70.35,70.35,70.05,70.05,14800.0,55.2744,55.2744,55.0387,55.0387,14800.0
2005-10-07 10:05:00,70.03,70.03,69.8,69.92,8700.0,55.0229,55.0229,54.8422,54.9365,8700.0
2005-10-07 10:10:00,69.92,69.98,69.81,69.97,10500.0,54.9365,54.9837,54.8501,54.9758,10500.0
2005-10-07 10:15:00,69.99,70.06,69.93,70.0,12400.0,54.9915,55.0465,54.9444,54.9994,12400.0
2005-10-07 10:20:00,69.93,70.05,69.93,70.05,10500.0,54.9444,55.0387,54.9444,55.0387,10500.0
2005-10-07 10:25:00,70.05,70.05,69.96,69.98,12200.0,55.0387,55.0387,54.9679,54.9837,12200.0
2005-10-07 10:30:00,69.98,70.03,69.81,69.93,9600.0,54.9837,55.0229,54.8501,54.9444,9600.0
2005-10-07 10:35:00,69.96,70.05,69.96,70.0,9900.0,54.9679,55.0387,54.9679,54.9994,9900.0
2005-10-07 10:40:00,70.01,70.04,69.81,69.84,12500.0,55.0072,55.0308,54.8501,54.8737,12500.0
2005-10-07 10:45:00,69.84,69.89,69.65,69.89,7700.0,54.8737,54.9129,54.7244,54.9129,7700.0
2005-10-07 10:50:00,69.89,70.0,69.89,70.0,6100.0,54.9129,54.9994,54.9129,54.9994,6100.0
2005-10-07 10:55:00,70.0,70.0,69.97,69.97,2800.0,54.9994,54.9994,54.9758,54.9758,2800.0
2005-10-07 11:00:00,69.93,69.96,69.79,69.92,4800.0,54.9444,54.9679,54.8344,54.9365,4800.0
2005-10-07 11:05:00,69.93,70.0,69.93,69.97,9500.0,54.9444,54.9994,54.9444,54.9758,9500.0
2005-10-07 11:10:00,69.98,69.98,69.8,69.8,5600.0,54.9837,54.9837,54.8422,54.8422,5600.0
2005-10-07 11:15:00,69.77,69.82,69.68,69.76,2500.0,54.8187,54.8579,54.7479,54.8108,2500.0
2005-10-07 11:20:00,69.76,69.99,69.76,69.99,2600.0,54.8108,54.9915,54.8108,54.9915,2600.0
2005-10-07 11:25:00,69.99,70.02,69.98,70.01,4600.0,54.9915,55.0151,54.9837,55.0072,4600.0
2005-10-07 11:30:00,69.98,69.99,69.95,69.98,1100.0,54.9837,54.9915,54.9601,54.9837,1100.0
2005-10-07 11:35:00,70.02,70.02,69.96,70.0,3300.0,55.0151,55.0151,54.9679,54.9994,3300.0
2005-10-07 11:40:00,70.02,70.02,69.99,70.01,3100.0,55.0151,55.0151,54.9915,55.0072,3100.0
2005-10-07 11:45:00,70.01,70.01,69.89,69.89,1400.0,55.0072,55.0072,54.9129,54.9129,1400.0
2005-10-07 11:50:00,69.9,70.0,69.9,70.0,5600.0,54.9208,54.9994,54.9208,54.9994,5600.0
2005-10-07 11:55:00,70.0,70.0,69.97,69.98,7800.0,54.9994,54.9994,54.9758,54.9837,7800.0
2005-10-07 12:00:00,69.92,70.0,69.92,70.0,2900.0,54.9365,54.9994,54.9365,54.9994,2900.0
2005-10-07 12:05:00,70.0,70.0,69.95,69.95,8800.0,54.9994,54.9994,54.9601,54.9601,8800.0
2005-10-07 12:10:00,69.99,70.03,69.98,69.98,12200.0,54.9915,55.0229,54.9837,54.9837,12200.0
2005-10-07 12:15:00,69.99,70.03,69.96,69.96,2200.0,54.9915,55.0229,54.9679,54.9679,2200.0
2005-10-07 12:20:00,69.96,70.0,69.95,70.0,800.0,54.9679,54.9994,54.9601,54.9994,800.0
2005-10-07 12:25:00,69.95,70.0,69.95,69.96,3600.0,54.9601,54.9994,54.9601,54.9679,3600.0
2005-10-07 12:30:00,69.96,69.98,69.96,69.98,600.0,54.9679,54.9837,54.9679,54.9837,600.0
2005-10-07 12:35:00,69.99,69.99,69.97,69.99,3900.0,54.9915,54.9915,54.9758,54.9915,3900.0
2005-10-07 12:40:00,69.99,70.0,69.99,69.99,5200.0,54.9915,54.9994,54.9915,54.9915,5200.0
2005-10-07 12:45:00,69.99,70.0,69.97,69.99,3600.0,54.9915,54.9994,54.9758,54.9915,3600.0
2005-10-07 12:50:00,69.99,69.99,69.98,69.99,1800.0,54.9915,54.9915,54.9837,54.9915,1800.0
2005-10-07 12:55:00,69.99,69.99,69.94,69.98,1300.0,54.9915,54.9915,54.9522,54.9837,1300.0
2005-10-07 13:00:00,69.98,69.98,69.95,69.98,1100.0,54.9837,54.9837,54.9601,54.9837,1100.0
2005-10-07 13:05:00,69.98,69.99,69.98,69.99,2200.0,54.9837,54.9915,54.9837,54.9915,2200.0
2005-10-07 13:10:00,70.0,70.0,69.94,69.95,1800.0,54.9994,54.9994,54.9522,54.9601,1800.0
2005-10-07 13:15:00,69.96,70.0,69.95,69.96,3900.0,54.9679,54.9994,54.9601,54.9679,3900.0
2005-10-07 13:20:00,69.94,70.0,69.87,70.0,4400.0,54.9522,54.9994,54.8972,54.9994,4400.0
2005-10-07 13:25:00,70.0,70.01,69.85,69.9,8900.0,54.9994,55.0072,54.8815,54.9208,8900.0
2005-10-07 13:30:00,69.86,69.96,69.86,69.93,2900.0,54.8894,54.9679,54.8894,54.9444,2900.0
2005-10-07 13:35:00,69.93,69.93,69.83,69.84,2000.0,54.9444,54.9444,54.8658,54.8737,2000.0
2005-10-07 13:40:00,69.86,69.88,69.84,69.84,1300.0,54.8894,54.9051,54.8737,54.8737,1300.0
2005-10-07 13:45:00,69.85,69.86,69.75,69.75,3500.0,54.8815,54.8894,54.8029,54.8029,3500.0
2005-10-07 13:50:00,69.76,69.85,69.76,69.82,1900.0,54.8108,54.8815,54.8108,54.8579,1900.0
2005-10-07 13:55:00,69.8,69.86,69.8,69.82,4800.0,54.8422,54.8894,54.8422,54.8579,4800.0
2005-10-07 14:00:00,69.82,69.9,69.79,69.85,4700.0,54.8579,54.9208,54.8344,54.8815,4700.0
2005-10-07 14:05:00,69.83,69.83,69.7,69.78,5900.0,54.8658,54.8658,54.7637,54.8265,5900.0
2005-10-07 14:10:00,69.75,69.75,69.69,69.75,3300.0,54.8029,54.8029,54.7558,54.8029,3300.0
2005-10-07 14:15:00,69.76,69.77,69.69,69.76,3300.0,54.8108,54.8187,54.7558,54.8108,3300.0
2005-10-07 14:20:00,69.69,69.9,69.69,69.87,6100.0,54.7558,54.9208,54.7558,54.8972,6100.0
2005-10-07 14:25:00,69.86,69.87,69.79,69.84,4500.0,54.8894,54.8972,54.8344,54.8737,4500.0
2005-10-07 14:30:00,69.84,69.84,69.75,69.75,2000.0,54.8737,54.8737,54.8029,54.8029,2000.0
2005-10-07 14:35:00,69.73,69.85,69.73,69.85,4500.0,54.7872,54.8815,54.7872,54.8815,4500.0
2005-10-07 14:40:00,69.88,69.9,69.8,69.84,4700.0,54.9051,54.9208,54.8422,54.8737,4700.0
2005-10-07 14:45:00,69.87,69.9,69.87,69.88,3500.0,54.8972,54.9208,54.8972,54.9051,3500.0
2005-10-07 14:50:00,69.87,69.9,69.83,69.84,5700.0,54.8972,54.9208,54.8658,54.8737,5700.0
2005-10-07 14:55:00,69.84,69.84,69.79,69.8,5300.0,54.8737,54.8737,54.8344,54.8422,5300.0
2005-10-07 15:00:00,69.79,69.79,69.75,69.79,4400.0,54.8344,54.8344,54.8029,54.8344,4400.0
2005-10-07 15:05:00,69.83,69.91,69.82,69.88,7200.0,54.8658,54.9287,54.8579,54.9051,7200.0
2005-10-07 15:10:00,69.87,69.9,69.87,69.87,10200.0,54.8972,54.9208,54.8972,54.8972,10200.0
2005-10-07 15:15:00,69.87,69.91,69.85,69.85,5400.0,54.8972,54.9287,54.8815,54.8815,5400.0
2005-10-07 15:20:00,69.78,69.84,69.74,69.84,5500.0,54.8265,54.8737,54.7951,54.8737,5500.0
2005-10-07 15:25:00,69.85,69.93,69.8,69.8,7000.0,54.8815,54.9444,54.8422,54.8422,7000.0
2005-10-07 15:30:00,69.8,69.85,69.78,69.85,5100.0,54.8422,54.8815,54.8265,54.8815,5100.0
2005-10-07 15:35:00,69.83,69.88,69.81,69.88,4400.0,54.8658,54.9051,54.8501,54.9051,4400.0
2005-10-07 15:40:00,69.86,69.9,69.84,69.89,6300.0,54.8894,54.9208,54.8737,54.9129,6300.0
2005-10-07 15:45:00,69.89,69.95,69.8,69.8,14800.0,54.9129,54.9601,54.8422,54.8422,14800.0
2005-10-07 15:50:00,69.8,69.9,69.8,69.9,8800.0,54.8422,54.9208,54.8422,54.9208,8800.0
2005-10-07 15:55:00,69.9,69.9,69.86,69.87,9900.0,54.9208,54.9208,54.8894,54.8972,9900.0
2005-10-10 09:30:00,69.1,69.29,69.05,69.29,20200.0,54.2922,54.4415,54.253,54.4415,20200.0
2005-10-10 09:35:00,69.28,69.5,69.22,69.24,4700.0,54.4337,54.6065,54.3865,54.4022,4700.0
2005-10-10 09:40:00,69.3,69.3,69.23,69.29,3900.0,54.4494,54.4494,54.3944,54.4415,3900.0
2005-10-10 09:45:00,69.28,69.29,69.09,69.17,4700.0,54.4337,54.4415,54.2844,54.3472,4700.0
2005-10-10 09:50:00,69.23,69.23,69.07,69.09,5600.0,54.3944,54.3944,54.2687,54.2844,5600.0
2005-10-10 09:55:00,69.09,69.11,68.8,69.01,10500.0,54.2844,54.3001,54.0565,54.2215,10500.0
2005-10-10 10:00:00,69.02,69.07,68.61,68.62,10600.0,54.2294,54.2687,53.9072,53.9151,10600.0
2005-10-10 10:05:00,68.67,68.78,68.66,68.66,7200.0,53.9544,54.0408,53.9465,53.9465,7200.0
2005-10-10 10:10:00,68.67,68.67,67.78,68.23,16800.0,53.9544,53.9544,53.2551,53.6087,16800.0
2005-10-10 10:15:00,68.2,68.54,68.2,68.54,8600.0,53.5851,53.8522,53.5851,53.8522,8600.0
2005-10-10 10:20:00,68.52,68.93,68.52,68.9,5600.0,53.8365,54.1587,53.8365,54.1351,5600.0
2005-10-10 10:25:00,68.88,68.88,68.64,68.64,4600.0,54.1194,54.1194,53.9308,53.9308,4600.0
2005-10-10 10:30:00,68.55,68.7,68.55,68.7,2600.0,53.8601,53.978,53.8601,53.978,2600.0
2005-10-10 10:35:00,68.68,68.7,68.57,68.63,3100.0,53.9622,53.978,53.8758,53.923,3100.0
2005-10-10 10:40:00,68.63,68.72,68.63,68.72,1000.0,53.923,53.9937,53.923,53.9937,1000.0
2005-10-10 10:45:00,68.76,68.93,68.76,68.89,5600.0,54.0251,54.1587,54.0251,54.1272,5600.0
2005-10-10 10:50:00,68.87,68.9,68.81,68.9,5700.0,54.1115,54.1351,54.0644,54.1351,5700.0
2005-10-10 10:55:00,68.85,68.92,68.8,68.92,5000.0,54.0958,54.1508,54.0565,54.1508,5000.0
2005-10-10 11:00:00,68.95,69.01,68.95,68.95,13600.0,54.1744,54.2215,54.1744,54.1744,13600.0
2005-10-10 11:05:00,68.96,69.09,68.95,69.07,8800.0,54.1822,54.2844,54.1744,54.2687,8800.0
2005-10-10 11:10:00,69.07,69.1,68.96,68.97,6100.0,54.2687,54.2922,54.1822,54.1901,6100.0
2005-10-10 11:15:00,68.97,68.99,68.92,68.96,5300.0,54.1901,54.2058,54.1508,54.1822,5300.0
2005-10-10 11:20:00,68.93,69.07,68.93,69.0,4800.0,54.1587,54.2687,54.1587,54.2137,4800.0
2005-10-10 11:25:00,69.06,69.06,69.02,69.03,700.0,54.2608,54.2608,54.2294,54.2372,700.0
2005-10-10 11:30:00,69.01,69.07,68.95,68.98,5000.0,54.2215,54.2687,54.1744,54.198,5000.0
2005-10-10 11:35:00,68.99,69.0,68.9,68.91,5300.0,54.2058,54.2137,54.1351,54.143,5300.0
2005-10-10 11:40:00,68.91,68.98,68.8,68.8,2600.0,54.143,54.198,54.0565,54.0565,2600.0
2005-10-10 11:45:00,68.8,68.86,68.8,68.84,1700.0,54.0565,54.1037,54.0565,54.088,1700.0
2005-10-10 11:50:00,68.84,68.87,68.79,68.79,3800.0,54.088,54.1115,54.0487,54.0487,3800.0
2005-10-10 11:55:00,68.8,68.85,68.79,68.85,2000.0,54.0565,54.0958,54.0487,54.0958,2000.0
2005-10-10 12:00:00,68.9,68.95,68.86,68.86,6000.0,54.1351,54.1744,54.1037,54.1037,6000.0
2005-10-10 12:05:00,68.87,68.94,68.87,68.9,1200.0,54.1115,54.1665,54.1115,54.1351,1200.0
2005-10-10 12:10:00,68.9,68.9,68.82,68.82,3200.0,54.1351,54.1351,54.0722,54.0722,3200.0
2005-10-10 12:15:00,68.81,68.82,68.81,68.82,2600.0,54.0644,54.0722,54.0644,54.0722,2600.0
2005-10-10 12:20:00,68.82,68.94,68.82,68.92,3600.0,54.0722,54.1665,54.0722,54.1508,3600.0
2005-10-10 12:25:00,68.92,68.92,68.85,68.85,2400.0,54.1508,54.1508,54.0958,54.0958,2400.0
2005-10-10 12:30:00,68.86,68.94,68.86,68.91,3300.0,54.1037,54.1665,54.1037,54.143,3300.0
2005-10-10 12:35:00,68.9,68.97,68.9,68.97,2600.0,54.1351,54.1901,54.1351,54.1901,2600.0
2005-10-10 12:40:00,68.97,68.98,68.95,68.97,4200.0,54.1901,54.198,54.1744,54.1901,4200.0
2005-10-10 12:45:00,68.93,68.97,68.92,68.92,2500.0,54.1587,54.1901,54.1508,54.1508,2500.0
2005-10-10 12:50:00,68.93,69.21,68.93,69.21,8100.0,54.1587,54.3787,54.1587,54.3787,8100.0
2005-10-10 12:55:00,69.18,69.18,69.08,69.1,1500.0,54.3551,54.3551,54.2765,54.2922,1500.0
2005-10-10 13:00:00,69.1,69.1,68.97,69.0,7200.0,54.2922,54.2922,54.1901,54.2137,7200.0
2005-10-10 13:05:00,68.95,68.97,68.93,68.95,7200.0,54.1744,54.1901,54.1587,54.1744,7200.0
2005-10-10 13:10:00,68.95,69.0,68.93,68.98,3500.0,54.1744,54.2137,54.1587,54.198,3500.0
2005-10-10 13:15:00,68.98,69.08,68.97,69.08,5900.0,54.198,54.2765,54.1901,54.2765,5900.0
2005-10-10 13:20:00,69.04,69.1,68.95,69.08,1700.0,54.2451,54.2922,54.1744,54.2765,1700.0
2005-10-10 13:25:00,69.05,69.06,68.99,69.0,1700.0,54.253,54.2608,54.2058,54.2137,1700.0
2005-10-10 13:30:00,68.94,69.0,68.94,69.0,3100.0,54.1665,54.2137,54.1665,54.2137,3100.0
2005-10-10 13:35:00,68.98,69.05,68.98,69.05,8300.0,54.198,54.253,54.198,54.253,8300.0
2005-10-10 13:40:00,69.02,69.05,69.02,69.03,4000.0,54.2294,54.253,54.2294,54.2372,4000.0
2005-10-10 13:45:00,68.97,69.02,68.91,68.91,2300.0,54.1901,54.2294,54.143,54.143,2300.0
2005-10-10 13:50:00,68.89,68.89,68.89,68.89,300.0,54.1272,54.1272,54.1272,54.1272,300.0
2005-10-10 13:55:00,68.91,68.99,68.9,68.99,4300.0,54.143,54.2058,54.1351,54.2058,4300.0
2005-10-10 14:00:00,68.99,68.99,68.84,68.91,5900.0,54.2058,54.2058,54.088,54.143,5900.0
2005-10-10 14:05:00,68.88,68.88,68.65,68.73,10300.0,54.1194,54.1194,53.9387,54.0015,10300.0
2005-10-10 14:10:00,68.63,68.78,68.56,68.78,10600.0,53.923,54.0408,53.868,54.0408,10600.0
2005-10-10 14:15:00,68.78,68.84,68.66,68.67,5100.0,54.0408,54.088,53.9465,53.9544,5100.0
2005-10-10 14:20:00,68.64,68.65,68.39,68.46,22800.0,53.9308,53.9387,53.7344,53.7894,22800.0
2005-10-10 14:25:00,68.41,68.59,68.34,68.57,4600.0,53.7501,53.8915,53.6951,53.8758,4600.0
2005-10-10 14:30:00,68.59,68.69,68.56,68.69,2800.0,53.8915,53.9701,53.868,53.9701,2800.0
2005-10-10 14:35:00,68.69,68.76,68.69,68.73,7000.0,53.9701,54.0251,53.9701,54.0015,7000.0
2005-10-10 14:40:00,68.68,68.73,68.64,68.65,6000.0,53.9622,54.0015,53.9308,53.9387,6000.0
2005-10-10 14:45:00,68.62,68.62,68.4,68.49,6700.0,53.9151,53.9151,53.7422,53.813,6700.0
2005-10-10 14:50:00,68.51,68.8,68.48,68.8,11700.0,53.8287,54.0565,53.8051,54.0565,11700.0
2005-10-10 14:55:00,68.78,68.78,68.69,68.7,2900.0,54.0408,54.0408,53.9701,53.978,2900.0
2005-10-10 15:00:00,68.68,68.68,68.6,68.66,2400.0,53.9622,53.9622,53.8994,53.9465,2400.0
2005-10-10 15:05:00,68.61,68.67,68.54,68.61,4700.0,53.9072,53.9544,53.8522,53.9072,4700.0
2005-10-10 15:10:00,68.61,68.62,68.39,68.39,3900.0,53.9072,53.9151,53.7344,53.7344,3900.0
2005-10-10 15:15:00,68.35,68.51,68.35,68.5,5300.0,53.703,53.8287,53.703,53.8208,5300.0
2005-10-10 15:20:00,68.5,68.64,68.5,68.57,4600.0,53.8208,53.9308,53.8208,53.8758,4600.0
2005-10-10 15:25:00,68.58,68.59,68.53,68.59,4000.0,53.8837,53.8915,53.8444,53.8915,4000.0
2005-10-10 15:30:00,68.57,68.65,68.49,68.65,4400.0,53.8758,53.9387,53.813,53.9387,4400.0
2005-10-10 15:35:00,68.64,68.73,68.61,68.73,13800.0,53.9308,54.0015,53.9072,54.0015,13800.0
2005-10-10 15:40:00,68.72,68.72,68.55,68.56,5900.0,53.9937,53.9937,53.8601,53.868,5900.0
2005-10-10 15:45:00,68.56,68.61,68.56,68.59,8600.0,53.868,53.9072,53.868,53.8915,8600.0
2005-10-10 15:50:00,68.59,68.67,68.59,68.66,15500.0,53.8915,53.9544,53.8915,53.9465,15500.0
2005-10-10 15:55:00,68.65,68.66,68.61,68.61,8100.0,53.9387,53.9465,53.9072,53.9072,8100.0
2005-10-11 09:30:00,68.69,69.25,68.69,69.15,13000.0,53.9701,54.4101,53.9701,54.3315,13000.0
2005-10-11 09:35:00,69.15,69.22,68.66,68.67,10400.0,54.3315,54.3865,53.9465,53.9544,10400.0
2005-10-11 09:40:00,68.66,68.79,68.62,68.65,13300.0,53.9465,54.0487,53.9151,53.9387,13300.0
2005-10-11 09:45:00,68.6,68.88,68.51,68.78,6900.0,53.8994,54.1194,53.8287,54.0408,6900.0
2005-10-11 09:50:00,68.82,69.24,68.82,69.19,11800.0,54.0722,54.4022,54.0722,54.363,11800.0
2005-10-11 09:55:00,69.19,69.51,69.18,69.51,16400.0,54.363,54.6144,54.3551,54.6144,16400.0
2005-10-11 10:00:00,69.51,69.55,69.21,69.21,6200.0,54.6144,54.6458,54.3787,54.3787,6200.0
2005-10-11 10:05:00,69.28,69.29,69.24,69.24,4300.0,54.4337,54.4415,54.4022,54.4022,4300.0
2005-10-11 10:10:00,69.24,69.35,69.2,69.23,9900.0,54.4022,54.4887,54.3708,54.3944,9900.0
2005-10-11 10:15:00,69.23,69.23,69.12,69.14,5800.0,54.3944,54.3944,54.308,54.3237,5800.0
2005-10-11 10:20:00,69.17,69.17,68.89,68.89,6900.0,54.3472,54.3472,54.1272,54.1272,6900.0
2005-10-11 10:25:00,68.89,69.04,68.83,68.83,9200.0,54.1272,54.2451,54.0801,54.0801,9200.0
2005-10-11 10:30:00,68.83,69.03,68.83,68.97,6200.0,54.0801,54.2372,54.0801,54.1901,6200.0
2005-10-11 10:35:00,68.96,69.02,68.88,68.88,8500.0,54.1822,54.2294,54.1194,54.1194,8500.0
2005-10-11 10:40:00,68.87,68.87,68.78,68.78,5200.0,54.1115,54.1115,54.0408,54.0408,5200.0
2005-10-11 10:45:00,68.78,68.92,68.78,68.92,2500.0,54.0408,54.1508,54.0408,54.1508,2500.0
2005-10-11 10:50:00,68.93,68.96,68.78,68.78,4000.0,54.1587,54.1822,54.0408,54.0408,4000.0
2005-10-11 10:55:00,68.79,68.85,68.79,68.85,2200.0,54.0487,54.0958,54.0487,54.0958,2200.0
2005-10-11 11:00:00,68.85,68.88,68.76,68.88,6000.0,54.0958,54.1194,54.0251,54.1194,6000.0
2005-10-11 11:05:00,68.9,69.03,68.87,68.99,7000.0,54.1351,54.2372,54.1115,54.2058,7000.0
2005-10-11 11:10:00,69.03,69.1,69.02,69.02,6000.0,54.2372,54.2922,54.2294,54.2294,6000.0
2005-10-11 11:15:00,69.01,69.08,68.95,69.05,8100.0,54.2215,54.2765,54.1744,54.253,8100.0
2005-10-11 11:20:00,69.03,69.03,68.97,68.97,4400.0,54.2372,54.2372,54.1901,54.1901,4400.0
2005-10-11 11:25:00,68.96,68.96,68.83,68.83,3000.0,54.1822,54.1822,54.0801,54.0801,3000.0
2005-10-11 11:30:00,68.83,68.83,68.68,68.69,4000.0,54.0801,54.0801,53.9622,53.9701,4000.0
2005-10-11 11:35:00,68.68,68.69,68.58,68.59,7900.0,53.9622,53.9701,53.8837,53.8915,7900.0
2005-10-11 11:40:00,68.59,68.59,68.48,68.48,8700.0,53.8915,53.8915,53.8051,53.8051,8700.0
2005-10-11 11:45:00,68.49,68.51,68.46,68.47,7100.0,53.813,53.8287,53.7894,53.7972,7100.0
2005-10-11 11:50:00,68.47,68.64,68.47,68.62,4300.0,53.7972,53.9308,53.7972,53.9151,4300.0
2005-10-11 11:55:00,68.64,68.7,68.59,68.7,11400.0,53.9308,53.978,53.8915,53.978,11400.0
2005-10-11 12:00:00,68.7,68.78,68.66,68.68,5000.0,53.978,54.0408,53.9465,53.9622,5000.0
2005-10-11 12:05:00,68.71,68.76,68.71,68.74,3700.0,53.9858,54.0251,53.9858,54.0094,3700.0
2005-10-11 12:10:00,68.74,68.74,68.66,68.67,3900.0,54.0094,54.0094,53.9465,53.9544,3900.0
2005-10-11 12:15:00,68.67,68.73,68.66,68.68,11900.0,53.9544,54.0015,53.9465,53.9622,11900.0
2005-10-11 12:20:00,68.67,68.75,68.66,68.75,8300.0,53.9544,54.0172,53.9465,54.0172,8300.0
2005-10-11 12:25:00,68.79,68.91,68.78,68.91,3900.0,54.0487,54.143,54.0408,54.143,3900.0
2005-10-11 12:30:00,68.92,68.93,68.89,68.89,3100.0,54.1508,54.1587,54.1272,54.1272,3100.0
2005-10-11 12:35:00,68.89,68.9,68.85,68.89,7500.0,54.1272,54.1351,54.0958,54.1272,7500.0
2005-10-11 12:40:00,68.89,68.9,68.88,68.9,11000.0,54.1272,54.1351,54.1194,54.1351,11000.0
2005-10-11 12:45:00,68.93,68.96,68.87,68.96,4200.0,54.1587,54.1822,54.1115,54.1822,4200.0
2005-10-11 12:50:00,68.97,68.97,68.93,68.94,1000.0,54.1901,54.1901,54.1587,54.1665,1000.0
2005-10-11 12:55:00,68.98,69.0,68.96,68.96,3400.0,54.198,54.2137,54.1822,54.1822,3400.0
2005-10-11 13:00:00,68.93,68.97,68.92,68.94,2400.0,54.1587,54.1901,54.1508,54.1665,2400.0
2005-10-11 13:05:00,68.98,69.0,68.95,69.0,7500.0,54.198,54.2137,54.1744,54.2137,7500.0
2005-10-11 13:10:00,69.0,69.25,69.0,69.25,14000.0,54.2137,54.4101,54.2137,54.4101,14000.0
2005-10-11 13:15:00,69.25,69.26,69.11,69.13,6500.0,54.4101,54.418,54.3001,54.3158,6500.0
2005-10-11 13:20:00,69.13,69.18,69.11,69.15,3000.0,54.3158,54.3551,54.3001,54.3315,3000.0
2005-10-11 13:25:00,69.15,69.2,69.15,69.2,1400.0,54.3315,54.3708,54.3315,54.3708,1400.0
2005-10-11 13:30:00,69.2,69.2,69.18,69.2,2900.0,54.3708,54.3708,54.3551,54.3708,2900.0
2005-10-11 13:35:00,69.2,69.22,69.19,69.19,2500.0,54.3708,54.3865,54.363,54.363,2500.0
2005-10-11 13:40:00,69.19,69.19,69.15,69.15,2900.0,54.363,54.363,54.3315,54.3315,2900.0
2005-10-11 13:45:00,69.16,69.2,69.14,69.2,5200.0,54.3394,54.3708,54.3237,54.3708,5200.0
2005-10-11 13:50:00,69.2,69.21,69.18,69.18,3300.0,54.3708,54.3787,54.3551,54.3551,3300.0
2005-10-11 13:55:00,69.17,69.17,69.06,69.07,8100.0,54.3472,54.3472,54.2608,54.2687,8100.0
2005-10-11 14:00:00,69.04,69.04,68.92,68.98,4700.0,54.2451,54.2451,54.1508,54.198,4700.0
2005-10-11 14:05:00,68.96,68.96,68.79,68.93,6500.0,54.1822,54.1822,54.0487,54.1587,6500.0
2005-10-11 14:10:00,68.93,69.25,68.93,69.25,12200.0,54.1587,54.4101,54.1587,54.4101,12200.0
2005-10-11 14:15:00,69.24,69.28,69.15,69.2,16100.0,54.4022,54.4337,54.3315,54.3708,16100.0
2005-10-11 14:20:00,69.16,69.45,69.16,69.45,7400.0,54.3394,54.5672,54.3394,54.5672,7400.0
2005-10-11 14:25:00,69.45,69.45,69.39,69.45,5700.0,54.5672,54.5672,54.5201,54.5672,5700.0
2005-10-11 14:30:00,69.39,69.44,69.34,69.38,5900.0,54.5201,54.5594,54.4808,54.5122,5900.0
2005-10-11 14:35:00,69.37,69.43,69.29,69.29,7400.0,54.5044,54.5515,54.4415,54.4415,7400.0
2005-10-11 14:40:00,69.3,69.34,69.23,69.33,9400.0,54.4494,54.4808,54.3944,54.473,9400.0
2005-10-11 14:45:00,69.33,69.42,69.33,69.37,14600.0,54.473,54.5437,54.473,54.5044,14600.0
2005-10-11 14:50:00,69.36,69.38,69.22,69.28,9400.0,54.4965,54.5122,54.3865,54.4337,9400.0
2005-10-11 14:55:00,69.25,69.25,69.04,69.04,2900.0,54.4101,54.4101,54.2451,54.2451,2900.0
2005-10-11 15:00:00,69.05,69.14,69.05,69.14,3500.0,54.253,54.3237,54.253,54.3237,3500.0
2005-10-11 15:05:00,69.15,69.17,69.11,69.11,3700.0,54.3315,54.3472,54.3001,54.3001,3700.0
2005-10-11 15:10:00,69.08,69.15,69.03,69.15,3500.0,54.2765,54.3315,54.2372,54.3315,3500.0
2005-10-11 15:15:00,69.16,69.16,69.1,69.12,6100.0,54.3394,54.3394,54.2922,54.308,6100.0
2005-10-11 15:20:00,69.12,69.12,68.87,68.87,8100.0,54.308,54.308,54.1115,54.1115,8100.0
2005-10-11 15:25:00,68.89,68.95,68.89,68.89,4200.0,54.1272,54.1744,54.1272,54.1272,4200.0
2005-10-11 15:30:00,68.89,68.95,68.84,68.84,8700.0,54.1272,54.1744,54.088,54.088,8700.0
2005-10-11 15:35:00,68.82,68.83,68.62,68.62,14000.0,54.0722,54.0801,53.9151,53.9151,14000.0
2005-10-11 15:40:00,68.63,68.85,68.63,68.84,8900.0,53.923,54.0958,53.923,54.088,8900.0
2005-10-11 15:45:00,68.87,68.91,68.78,68.79,8700.0,54.1115,54.143,54.0408,54.0487,8700.0
2005-10-11 15:50:00,68.77,68.77,68.72,68.74,10400.0,54.033,54.033,53.9937,54.0094,10400.0
2005-10-11 15:55:00,68.75,68.76,68.62,68.69,17000.0,54.0172,54.0251,53.9151,53.9701,17000.0
2005-10-12 09:30:00,68.71,68.71,68.36,68.57,6300.0,53.9858,53.9858,53.7108,53.8758,6300.0
2005-10-12 09:35:00,68.6,68.6,67.7,67.87,13500.0,53.8994,53.8994,53.1923,53.3258,13500.0
2005-10-12 09:40:00,67.87,67.97,67.78,67.97,4700.0,53.3258,53.4044,53.2551,53.4044,4700.0
2005-10-12 09:45:00,67.99,68.3,67.99,68.3,6700.0,53.4201,53.6637,53.4201,53.6637,6700.0
2005-10-12 09:50:00,68.3,68.4,68.26,68.4,8200.0,53.6637,53.7422,53.6322,53.7422,8200.0
2005-10-12 09:55:00,68.4,68.41,68.32,68.4,6900.0,53.7422,53.7501,53.6794,53.7422,6900.0
2005-10-12 10:00:00,68.4,68.43,68.31,68.31,4100.0,53.7422,53.7658,53.6715,53.6715,4100.0
2005-10-12 10:05:00,68.26,68.26,68.12,68.13,2200.0,53.6322,53.6322,53.5222,53.5301,2200.0
2005-10-12 10:10:00,68.14,68.28,68.14,68.19,4800.0,53.538,53.648,53.538,53.5772,4800.0
2005-10-12 10:15:00,68.2,68.3,68.18,68.3,2600.0,53.5851,53.6637,53.5694,53.6637,2600.0
2005-10-12 10:20:00,68.4,68.4,68.15,68.15,7100.0,53.7422,53.7422,53.5458,53.5458,7100.0
2005-10-12 10:25:00,68.14,68.25,68.06,68.25,3600.0,53.538,53.6244,53.4751,53.6244,3600.0
2005-10-12 10:30:00,68.2,68.2,67.94,67.96,6000.0,53.5851,53.5851,53.3808,53.3965,6000.0
2005-10-12 10:35:00,67.94,67.98,67.92,67.92,2600.0,53.3808,53.4122,53.3651,53.3651,2600.0
2005-10-12 10:40:00,67.89,67.96,67.79,67.94,33200.0,53.3415,53.3965,53.263,53.3808,33200.0
2005-10-12 10:45:00,67.92,67.93,67.84,67.9,2400.0,53.3651,53.373,53.3022,53.3494,2400.0
2005-10-12 10:50:00,67.87,67.95,67.85,67.88,9400.0,53.3258,53.3887,53.3101,53.3337,9400.0
2005-10-12 10:55:00,67.87,68.0,67.87,67.94,4600.0,53.3258,53.428,53.3258,53.3808,4600.0
2005-10-12 11:00:00,67.94,67.94,67.87,67.91,4100.0,53.3808,53.3808,53.3258,53.3572,4100.0
2005-10-12 11:05:00,67.81,67.82,67.59,67.62,16900.0,53.2787,53.2865,53.1058,53.1294,16900.0
2005-10-12 11:10:00,67.64,67.77,67.64,67.7,5700.0,53.1451,53.2472,53.1451,53.1923,5700.0
2005-10-12 11:15:00,67.69,67.97,67.67,67.97,9100.0,53.1844,53.4044,53.1687,53.4044,9100.0
2005-10-12 11:20:00,67.97,68.17,67.97,68.06,4300.0,53.4044,53.5615,53.4044,53.4751,4300.0
2005-10-12 11:25:00,68.06,68.16,68.05,68.16,4700.0,53.4751,53.5537,53.4672,53.5537,4700.0
2005-10-12 11:30:00,68.12,68.2,68.12,68.17,3000.0,53.5222,53.5851,53.5222,53.5615,3000.0
2005-10-12 11:35:00,68.12,68.12,68.07,68.12,2600.0,53.5222,53.5222,53.483,53.5222,2600.0
2005-10-12 11:40:00,68.11,68.11,68.01,68.01,900.0,53.5144,53.5144,53.4358,53.4358,900.0
2005-10-12 11:45:00,68.04,68.14,68.04,68.06,4500.0,53.4594,53.538,53.4594,53.4751,4500.0
2005-10-12 11:50:00,68.08,68.08,67.96,67.96,2000.0,53.4908,53.4908,53.3965,53.3965,2000.0
2005-10-12 11:55:00,67.95,67.96,67.77,67.87,2700.0,53.3887,53.3965,53.2472,53.3258,2700.0
2005-10-12 12:00:00,67.83,67.99,67.73,67.99,3700.0,53.2944,53.4201,53.2158,53.4201,3700.0
2005-10-12 12:05:00,68.0,68.01,67.93,67.96,2800.0,53.428,53.4358,53.373,53.3965,2800.0
2005-10-12 12:10:00,67.91,67.95,67.83,67.85,3600.0,53.3572,53.3887,53.2944,53.3101,3600.0
2005-10-12 12:15:00,67.96,68.06,67.96,68.06,2700.0,53.3965,53.4751,53.3965,53.4751,2700.0
2005-10-12 12:20:00,68.05,68.05,68.0,68.0,2200.0,53.4672,53.4672,53.428,53.428,2200.0
2005-10-12 12:25:00,67.96,67.99,67.95,67.98,2800.0,53.3965,53.4201,53.3887,53.4122,2800.0
2005-10-12 12:30:00,68.02,68.07,68.0,68.06,600.0,53.4437,53.483,53.428,53.4751,600.0
2005-10-12 12:35:00,68.06,68.06,68.02,68.02,900.0,53.4751,53.4751,53.4437,53.4437,900.0
2005-10-12 12:40:00,67.97,67.97,67.94,67.95,1200.0,53.4044,53.4044,53.3808,53.3887,1200.0
2005-10-12 12:45:00,67.96,68.04,67.9,67.9,1600.0,53.3965,53.4594,53.3494,53.3494,1600.0
2005-10-12 12:50:00,67.96,67.99,67.96,67.99,1300.0,53.3965,53.4201,53.3965,53.4201,1300.0
2005-10-12 12:55:00,67.99,67.99,67.96,67.96,600.0,53.4201,53.4201,53.3965,53.3965,600.0
2005-10-12 13:00:00,67.95,67.96,67.95,67.96,300.0,53.3887,53.3965,53.3887,53.3965,300.0
2005-10-12 13:05:00,67.96,68.08,67.93,68.08,3000.0,53.3965,53.4908,53.373,53.4908,3000.0
2005-10-12 13:10:00,68.13,68.39,68.11,68.39,3800.0,53.5301,53.7344,53.5144,53.7344,3800.0
2005-10-12 13:15:00,68.4,68.55,68.37,68.55,14700.0,53.7422,53.8601,53.7187,53.8601,14700.0
2005-10-12 13:20:00,68.55,68.61,68.55,68.61,6900.0,53.8601,53.9072,53.8601,53.9072,6900.0
2005-10-12 13:25:00,68.61,68.64,68.53,68.53,10400.0,53.9072,53.9308,53.8444,53.8444,10400.0
2005-10-12 13:30:00,68.46,68.46,68.27,68.27,4800.0,53.7894,53.7894,53.6401,53.6401,4800.0
2005-10-12 13:35:00,68.31,68.33,68.14,68.17,8000.0,53.6715,53.6872,53.538,53.5615,8000.0
2005-10-12 13:40:00,68.13,68.14,67.94,67.99,5900.0,53.5301,53.538,53.3808,53.4201,5900.0
2005-10-12 13:45:00,67.95,67.95,67.9,67.9,3900.0,53.3887,53.3887,53.3494,53.3494,3900.0
2005-10-12 13:50:00,67.87,67.87,67.8,67.8,3900.0,53.3258,53.3258,53.2708,53.2708,3900.0
2005-10-12 13:55:00,67.8,67.92,67.77,67.77,5600.0,53.2708,53.3651,53.2472,53.2472,5600.0
2005-10-12 14:00:00,67.75,67.83,67.68,67.83,2500.0,53.2315,53.2944,53.1765,53.2944,2500.0
2005-10-12 14:05:00,67.79,67.8,67.69,67.7,6800.0,53.263,53.2708,53.1844,53.1923,6800.0
2005-10-12 14:10:00,67.7,67.7,67.53,67.54,4600.0,53.1923,53.1923,53.0587,53.0665,4600.0
2005-10-12 14:15:00,67.54,67.63,67.5,67.63,3100.0,53.0665,53.1373,53.0351,53.1373,3100.0
2005-10-12 14:20:00,67.58,67.58,67.34,67.46,9300.0,53.098,53.098,52.9094,53.0037,9300.0
2005-10-12 14:25:00,67.5,67.55,67.41,67.54,6600.0,53.0351,53.0744,52.9644,53.0665,6600.0
2005-10-12 14:30:00,67.58,67.59,67.35,67.35,5700.0,53.098,53.1058,52.9173,52.9173,5700.0
2005-10-12 14:35:00,67.32,67.49,67.32,67.42,5000.0,52.8937,53.0273,52.8937,52.9723,5000.0
2005-10-12 14:40:00,67.39,67.53,67.37,67.51,6400.0,52.9487,53.0587,52.933,53.043,6400.0
2005-10-12 14:45:00,67.54,67.59,67.45,67.45,6600.0,53.0665,53.1058,52.9958,52.9958,6600.0
2005-10-12 14:50:00,67.45,67.48,67.44,67.46,4400.0,52.9958,53.0194,52.988,53.0037,4400.0
2005-10-12 14:55:00,67.47,67.53,67.45,67.46,9700.0,53.0115,53.0587,52.9958,53.0037,9700.0
2005-10-12 15:00:00,67.45,67.52,67.42,67.52,13000.0,52.9958,53.0508,52.9723,53.0508,13000.0
2005-10-12 15:05:00,67.53,67.71,67.5,67.57,14600.0,53.0587,53.2001,53.0351,53.0901,14600.0
2005-10-12 15:10:00,67.57,67.7,67.56,67.61,11500.0,53.0901,53.1923,53.0823,53.1215,11500.0
2005-10-12 15:15:00,67.62,67.73,67.62,67.73,10600.0,53.1294,53.2158,53.1294,53.2158,10600.0
2005-10-12 15:20:00,67.73,67.83,67.71,67.82,14200.0,53.2158,53.2944,53.2001,53.2865,14200.0
2005-10-12 15:25:00,67.82,67.94,67.67,67.76,23800.0,53.2865,53.3808,53.1687,53.2394,23800.0
2005-10-12 15:30:00,67.77,67.81,67.7,67.8,15500.0,53.2472,53.2787,53.1923,53.2708,15500.0
2005-10-12 15:35:00,67.8,67.82,67.7,67.72,11900.0,53.2708,53.2865,53.1923,53.208,11900.0
2005-10-12 15:40:00,67.7,67.74,67.68,67.71,11400.0,53.1923,53.2237,53.1765,53.2001,11400.0
2005-10-12 15:45:00,67.75,67.92,67.75,67.8,18300.0,53.2315,53.3651,53.2315,53.2708,18300.0
2005-10-12 15:50:00,67.83,67.84,67.72,67.77,7800.0,53.2944,53.3022,53.208,53.2472,7800.0
2005-10-12 15:55:00,67.78,67.85,67.77,67.77,7300.0,53.2551,53.3101,53.2472,53.2472,7300.0
2005-10-13 09:30:00,67.03,67.55,67.03,67.55,14900.0,52.6658,53.0744,52.6658,53.0744,14900.0
2005-10-13 09:35:00,67.55,67.9,67.55,67.84,4000.0,53.0744,53.3494,53.0744,53.3022,4000.0
2005-10-13 09:40:00,67.84,67.84,67.46,67.46,4200.0,53.3022,53.3022,53.0037,53.0037,4200.0
2005-10-13 09:45:00,67.47,67.63,67.32,67.5,6300.0,53.0115,53.1373,52.8937,53.0351,6300.0
2005-10-13 09:50:00,67.32,67.52,67.32,67.4,5600.0,52.8937,53.0508,52.8937,52.9565,5600.0
2005-10-13 09:55:00,67.41,67.92,67.41,67.92,4800.0,52.9644,53.3651,52.9644,53.3651,4800.0
2005-10-13 10:00:00,67.88,67.88,67.61,67.61,3800.0,53.3337,53.3337,53.1215,53.1215,3800.0
2005-10-13 10:05:00,67.61,67.62,67.44,67.44,4400.0,53.1215,53.1294,52.988,52.988,4400.0
2005-10-13 10:10:00,67.44,67.44,67.33,67.34,2400.0,52.988,52.988,52.9015,52.9094,2400.0
2005-10-13 10:15:00,67.34,67.37,67.32,67.37,3500.0,52.9094,52.933,52.8937,52.933,3500.0
2005-10-13 10:20:00,67.41,67.91,67.41,67.85,13100.0,52.9644,53.3572,52.9644,53.3101,13100.0
2005-10-13 10:25:00,67.83,67.98,67.79,67.89,9700.0,53.2944,53.4122,53.263,53.3415,9700.0
2005-10-13 10:30:00,67.91,67.97,67.74,67.74,10500.0,53.3572,53.4044,53.2237,53.2237,10500.0
2005-10-13 10:35:00,67.74,67.95,67.74,67.95,5700.0,53.2237,53.3887,53.2237,53.3887,5700.0
2005-10-13 10:40:00,67.92,67.99,67.92,67.94,15800.0,53.3651,53.4201,53.3651,53.3808,15800.0
2005-10-13 10:45:00,67.92,67.94,67.83,67.9,10700.0,53.3651,53.3808,53.2944,53.3494,10700.0
2005-10-13 10:50:00,67.92,68.09,67.87,68.04,15400.0,53.3651,53.4987,53.3258,53.4594,15400.0
2005-10-13 10:55:00,68.05,68.05,67.74,67.74,16200.0,53.4672,53.4672,53.2237,53.2237,16200.0
2005-10-13 11:00:00,67.75,67.84,67.75,67.82,7000.0,53.2315,53.3022,53.2315,53.2865,7000.0
2005-10-13 11:05:00,67.84,67.85,67.69,67.7,12400.0,53.3022,53.3101,53.1844,53.1923,12400.0
2005-10-13 11:10:00,67.65,67.71,67.65,67.71,1000.0,53.153,53.2001,53.153,53.2001,1000.0
2005-10-13 11:15:00,67.7,67.77,67.63,67.67,5400.0,53.1923,53.2472,53.1373,53.1687,5400.0
2005-10-13 11:20:00,67.61,67.66,67.59,67.66,3600.0,53.1215,53.1608,53.1058,53.1608,3600.0
2005-10-13 11:25:00,67.6,67.74,67.6,67.74,1700.0,53.1137,53.2237,53.1137,53.2237,1700.0
2005-10-13 11:30:00,67.74,67.75,67.67,67.69,3800.0,53.2237,53.2315,53.1687,53.1844,3800.0
2005-10-13 11:35:00,67.72,67.79,67.71,67.76,5000.0,53.208,53.263,53.2001,53.2394,5000.0
2005-10-13 11:40:00,67.77,67.77,67.71,67.71,4800.0,53.2472,53.2472,53.2001,53.2001,4800.0
2005-10-13 11:45:00,67.71,67.85,67.67,67.7,18600.0,53.2001,53.3101,53.1687,53.1923,18600.0
2005-10-13 11:50:00,67.69,67.76,67.69,67.75,3800.0,53.1844,53.2394,53.1844,53.2315,3800.0
2005-10-13 11:55:00,67.73,67.73,67.57,67.57,7800.0,53.2158,53.2158,53.0901,53.0901,7800.0
2005-10-13 12:00:00,67.57,67.65,67.57,67.63,10000.0,53.0901,53.153,53.0901,53.1373,10000.0
2005-10-13 12:05:00,67.6,67.67,67.59,67.64,7300.0,53.1137,53.1687,53.1058,53.1451,7300.0
2005-10-13 12:10:00,67.55,67.58,67.39,67.58,10000.0,53.0744,53.098,52.9487,53.098,10000.0
2005-10-13 12:15:00,67.58,67.58,67.52,67.56,6700.0,53.098,53.098,53.0508,53.0823,6700.0
2005-10-13 12:20:00,67.61,67.74,67.56,67.59,9100.0,53.1215,53.2237,53.0823,53.1058,9100.0
2005-10-13 12:25:00,67.59,67.64,67.57,67.6,5200.0,53.1058,53.1451,53.0901,53.1137,5200.0
2005-10-13 12:30:00,67.62,67.7,67.58,67.64,8300.0,53.1294,53.1923,53.098,53.1451,8300.0
2005-10-13 12:35:00,67.6,67.62,67.58,67.58,2800.0,53.1137,53.1294,53.098,53.098,2800.0
2005-10-13 12:40:00,67.58,67.64,67.52,67.64,5000.0,53.098,53.1451,53.0508,53.1451,5000.0
2005-10-13 12:45:00,67.67,67.75,67.67,67.75,5600.0,53.1687,53.2315,53.1687,53.2315,5600.0
2005-10-13 12:50:00,67.74,67.74,67.57,67.67,6000.0,53.2237,53.2237,53.0901,53.1687,6000.0
2005-10-13 12:55:00,67.67,67.77,67.67,67.76,3500.0,53.1687,53.2472,53.1687,53.2394,3500.0
2005-10-13 13:00:00,67.76,67.76,67.65,67.66,6700.0,53.2394,53.2394,53.153,53.1608,6700.0
2005-10-13 13:05:00,67.66,67.71,67.65,67.69,3600.0,53.1608,53.2001,53.153,53.1844,3600.0
2005-10-13 13:10:00,67.67,67.74,67.62,67.74,3600.0,53.1687,53.2237,53.1294,53.2237,3600.0
2005-10-13 13:15:00,67.75,67.75,67.65,67.65,4200.0,53.2315,53.2315,53.153,53.153,4200.0
2005-10-13 13:20:00,67.66,67.68,67.66,67.67,4100.0,53.1608,53.1765,53.1608,53.1687,4100.0
2005-10-13 13:25:00,67.67,67.71,67.66,67.7,2300.0,53.1687,53.2001,53.1608,53.1923,2300.0
2005-10-13 13:30:00,67.71,67.77,67.71,67.74,2500.0,53.2001,53.2472,53.2001,53.2237,2500.0
2005-10-13 13:35:00,67.74,67.76,67.7,67.76,8000.0,53.2237,53.2394,53.1923,53.2394,8000.0
2005-10-13 13:40:00,67.78,67.84,67.73,67.73,4600.0,53.2551,53.3022,53.2158,53.2158,4600.0
2005-10-13 13:45:00,67.72,67.72,67.56,67.63,7100.0,53.208,53.208,53.0823,53.1373,7100.0
2005-10-13 13:50:00,67.65,67.83,67.63,67.83,7500.0,53.153,53.2944,53.1373,53.2944,7500.0
2005-10-13 13:55:00,67.86,67.92,67.84,67.88,6700.0,53.318,53.3651,53.3022,53.3337,6700.0
2005-10-13 14:00:00,67.88,68.0,67.85,68.0,5600.0,53.3337,53.428,53.3101,53.428,5600.0
2005-10-13 14:05:00,68.0,68.0,67.96,67.96,21300.0,53.428,53.428,53.3965,53.3965,21300.0
2005-10-13 14:10:00,67.96,67.96,67.81,67.86,8100.0,53.3965,53.3965,53.2787,53.318,8100.0
2005-10-13 14:15:00,67.86,67.86,67.77,67.77,9700.0,53.318,53.318,53.2472,53.2472,9700.0
2005-10-13 14:20:00,67.77,67.83,67.75,67.8,32100.0,53.2472,53.2944,53.2315,53.2708,32100.0
2005-10-13 14:25:00,67.8,67.8,67.7,67.7,8700.0,53.2708,53.2708,53.1923,53.1923,8700.0
2005-10-13 14:30:00,67.7,67.85,67.7,67.84,8800.0,53.1923,53.3101,53.1923,53.3022,8800.0
2005-10-13 14:35:00,67.85,67.92,67.82,67.92,6500.0,53.3101,53.3651,53.2865,53.3651,6500.0
2005-10-13 14:40:00,67.92,67.97,67.79,67.79,9900.0,53.3651,53.4044,53.263,53.263,9900.0
2005-10-13 14:45:00,67.79,67.94,67.79,67.9,10100.0,53.263,53.3808,53.263,53.3494,10100.0
2005-10-13 14:50:00,67.88,67.91,67.83,67.88,13000.0,53.3337,53.3572,53.2944,53.3337,13000.0
2005-10-13 14:55:00,67.89,67.89,67.74,67.8,23100.0,53.3415,53.3415,53.2237,53.2708,23100.0
2005-10-13 15:00:00,67.8,67.88,67.78,67.87,11300.0,53.2708,53.3337,53.2551,53.3258,11300.0
2005-10-13 15:05:00,67.91,67.93,67.88,67.9,6800.0,53.3572,53.373,53.3337,53.3494,6800.0
2005-10-13 15:10:00,67.93,67.93,67.86,67.87,11000.0,53.373,53.373,53.318,53.3258,11000.0
2005-10-13 15:15:00,67.88,67.88,67.8,67.81,9600.0,53.3337,53.3337,53.2708,53.2787,9600.0
2005-10-13 15:20:00,67.81,67.81,67.77,67.78,5800.0,53.2787,53.2787,53.2472,53.2551,5800.0
2005-10-13 15:25:00,67.78,67.81,67.76,67.81,12200.0,53.2551,53.2787,53.2394,53.2787,12200.0
2005-10-13 15:30:00,67.81,67.87,67.81,67.85,18300.0,53.2787,53.3258,53.2787,53.3101,18300.0
2005-10-13 15:35:00,67.85,67.96,67.84,67.95,21100.0,53.3101,53.3965,53.3022,53.3887,21100.0
2005-10-13 15:40:00,67.95,67.95,67.88,67.88,9700.0,53.3887,53.3887,53.3337,53.3337,9700.0
2005-10-13 15:45:00,67.89,67.89,67.85,67.86,37200.0,53.3415,53.3415,53.3101,53.318,37200.0
2005-10-13 15:50:00,67.87,67.9,67.85,67.87,20600.0,53.3258,53.3494,53.3101,53.3258,20600.0
2005-10-13 15:55:00,67.87,67.88,67.85,67.87,33600.0,53.3258,53.3337,53.3101,53.3258,33600.0
2005-10-14 09:30:00,68.4,68.93,68.4,68.5,8400.0,53.7422,54.1587,53.7422,53.8208,8400.0
2005-10-14 09:35:00,68.6,68.81,68.34,68.39,6200.0,53.8994,54.0644,53.6951,53.7344,6200.0
2005-10-14 09:40:00,68.39,68.4,68.23,68.23,5000.0,53.7344,53.7422,53.6087,53.6087,5000.0
2005-10-14 09:45:00,68.1,68.1,67.72,67.85,4700.0,53.5065,53.5065,53.208,53.3101,4700.0
2005-10-14 09:50:00,67.93,67.97,67.87,67.96,7500.0,53.373,53.4044,53.3258,53.3965,7500.0
2005-10-14 09:55:00,67.96,67.98,67.85,67.88,5400.0,53.3965,53.4122,53.3101,53.3337,5400.0
2005-10-14 10:00:00,67.88,68.01,67.88,68.01,5900.0,53.3337,53.4358,53.3337,53.4358,5900.0
2005-10-14 10:05:00,68.03,68.03,67.65,67.66,7500.0,53.4515,53.4515,53.153,53.1608,7500.0
2005-10-14 10:10:00,67.66,67.84,67.66,67.74,5600.0,53.1608,53.3022,53.1608,53.2237,5600.0
2005-10-14 10:15:00,67.6,67.6,67.44,67.48,4800.0,53.1137,53.1137,52.988,53.0194,4800.0
2005-10-14 10:20:00,67.47,67.71,67.4,67.71,6900.0,53.0115,53.2001,52.9565,53.2001,6900.0
2005-10-14 10:25:00,67.71,67.72,67.56,67.58,14500.0,53.2001,53.208,53.0823,53.098,14500.0
2005-10-14 10:30:00,67.58,67.61,67.48,67.48,2200.0,53.098,53.1215,53.0194,53.0194,2200.0
2005-10-14 10:35:00,67.49,67.61,67.49,67.61,37100.0,53.0273,53.1215,53.0273,53.1215,37100.0
2005-10-14 10:40:00,67.61,67.7,67.53,67.67,14100.0,53.1215,53.1923,53.0587,53.1687,14100.0
2005-10-14 10:45:00,67.7,67.95,67.7,67.95,2400.0,53.1923,53.3887,53.1923,53.3887,2400.0
2005-10-14 10:50:00,67.95,68.03,67.95,67.99,5100.0,53.3887,53.4515,53.3887,53.4201,5100.0
2005-10-14 10:55:00,68.01,68.19,68.01,68.07,4900.0,53.4358,53.5772,53.4358,53.483,4900.0
2005-10-14 11:00:00,68.05,68.15,67.95,67.95,6900.0,53.4672,53.5458,53.3887,53.3887,6900.0
2005-10-14 11:05:00,67.98,68.02,67.97,68.01,4000.0,53.4122,53.4437,53.4044,53.4358,4000.0
2005-10-14 11:10:00,67.96,67.96,67.76,67.77,4500.0,53.3965,53.3965,53.2394,53.2472,4500.0
2005-10-14 11:15:00,67.77,68.1,67.76,68.1,7200.0,53.2472,53.5065,53.2394,53.5065,7200.0
2005-10-14 11:20:00,68.1,68.15,68.04,68.04,4100.0,53.5065,53.5458,53.4594,53.4594,4100.0
2005-10-14 11:25:00,68.0,68.0,67.93,67.93,1800.0,53.428,53.428,53.373,53.373,1800.0
2005-10-14 11:30:00,67.93,67.98,67.85,67.85,3300.0,53.373,53.4122,53.3101,53.3101,3300.0
2005-10-14 11:35:00,67.88,67.99,67.84,67.99,4200.0,53.3337,53.4201,53.3022,53.4201,4200.0
2005-10-14 11:40:00,68.01,68.09,68.01,68.08,1800.0,53.4358,53.4987,53.4358,53.4908,1800.0
2005-10-14 11:45:00,68.07,68.09,67.99,68.01,3600.0,53.483,53.4987,53.4201,53.4358,3600.0
2005-10-14 11:50:00,68.08,68.18,68.08,68.17,2100.0,53.4908,53.5694,53.4908,53.5615,2100.0
2005-10-14 11:55:00,68.18,68.25,68.16,68.16,2200.0,53.5694,53.6244,53.5537,53.5537,2200.0
2005-10-14 12:00:00,68.19,68.22,68.18,68.18,7600.0,53.5772,53.6008,53.5694,53.5694,7600.0
2005-10-14 12:05:00,68.2,68.4,68.2,68.4,2000.0,53.5851,53.7422,53.5851,53.7422,2000.0
2005-10-14 12:10:00,68.4,68.42,68.38,68.42,2400.0,53.7422,53.758,53.7265,53.758,2400.0
2005-10-14 12:15:00,68.45,68.47,68.4,68.47,1500.0,53.7815,53.7972,53.7422,53.7972,1500.0
2005-10-14 12:20:00,68.47,68.49,68.46,68.49,1000.0,53.7972,53.813,53.7894,53.813,1000.0
2005-10-14 12:25:00,68.49,68.64,68.49,68.63,4800.0,53.813,53.9308,53.813,53.923,4800.0
2005-10-14 12:30:00,68.59,68.61,68.46,68.46,2200.0,53.8915,53.9072,53.7894,53.7894,2200.0
2005-10-14 12:35:00,68.47,68.47,68.43,68.44,1300.0,53.7972,53.7972,53.7658,53.7737,1300.0
2005-10-14 12:40:00,68.4,68.47,68.4,68.42,2100.0,53.7422,53.7972,53.7422,53.758,2100.0
2005-10-14 12:45:00,68.41,68.41,68.22,68.22,2200.0,53.7501,53.7501,53.6008,53.6008,2200.0
2005-10-14 12:50:00,68.13,68.13,68.08,68.08,1200.0,53.5301,53.5301,53.4908,53.4908,1200.0
2005-10-14 12:55:00,68.07,68.07,67.96,67.97,3000.0,53.483,53.483,53.3965,53.4044,3000.0
2005-10-14 13:00:00,68.01,68.19,68.01,68.18,4200.0,53.4358,53.5772,53.4358,53.5694,4200.0
2005-10-14 13:05:00,68.17,68.17,68.1,68.11,1000.0,53.5615,53.5615,53.5065,53.5144,1000.0
2005-10-14 13:10:00,68.09,68.1,68.05,68.05,1300.0,53.4987,53.5065,53.4672,53.4672,1300.0
2005-10-14 13:15:00,68.04,68.1,67.97,67.97,2800.0,53.4594,53.5065,53.4044,53.4044,2800.0
2005-10-14 13:20:00,67.96,67.96,67.85,67.87,4900.0,53.3965,53.3965,53.3101,53.3258,4900.0
2005-10-14 13:25:00,67.89,67.98,67.87,67.98,1300.0,53.3415,53.4122,53.3258,53.4122,1300.0
2005-10-14 13:30:00,68.02,68.1,67.97,67.97,2200.0,53.4437,53.5065,53.4044,53.4044,2200.0
2005-10-14 13:35:00,67.97,68.05,67.97,68.05,2000.0,53.4044,53.4672,53.4044,53.4672,2000.0
2005-10-14 13:40:00,68.03,68.08,68.03,68.04,1200.0,53.4515,53.4908,53.4515,53.4594,1200.0
2005-10-14 13:45:00,68.06,68.11,68.06,68.07,3200.0,53.4751,53.5144,53.4751,53.483,3200.0
2005-10-14 13:50:00,68.04,68.09,68.04,68.04,1800.0,53.4594,53.4987,53.4594,53.4594,1800.0
2005-10-14 13:55:00,68.06,68.09,68.06,68.07,800.0,53.4751,53.4987,53.4751,53.483,800.0
2005-10-14 14:00:00,68.08,68.12,68.05,68.06,2600.0,53.4908,53.5222,53.4672,53.4751,2600.0
2005-10-14 14:05:00,68.06,68.24,68.06,68.24,10000.0,53.4751,53.6165,53.4751,53.6165,10000.0
2005-10-14 14:10:00,68.22,68.3,68.21,68.26,2600.0,53.6008,53.6637,53.593,53.6322,2600.0
2005-10-14 14:15:00,68.26,68.26,68.05,68.05,6100.0,53.6322,53.6322,53.4672,53.4672,6100.0
2005-10-14 14:20:00,68.08,68.16,68.06,68.16,4300.0,53.4908,53.5537,53.4751,53.5537,4300.0
2005-10-14 14:25:00,68.11,68.11,68.04,68.04,4200.0,53.5144,53.5144,53.4594,53.4594,4200.0
2005-10-14 14:30:00,68.07,68.12,68.07,68.07,2400.0,53.483,53.5222,53.483,53.483,2400.0
2005-10-14 14:35:00,68.07,68.09,68.07,68.08,1400.0,53.483,53.4987,53.483,53.4908,1400.0
2005-10-14 14:40:00,68.09,68.1,68.07,68.09,800.0,53.4987,53.5065,53.483,53.4987,800.0
2005-10-14 14:45:00,68.09,68.1,68.09,68.1,1300.0,53.4987,53.5065,53.4987,53.5065,1300.0
2005-10-14 14:50:00,68.09,68.23,68.09,68.21,8700.0,53.4987,53.6087,53.4987,53.593,8700.0
2005-10-14 14:55:00,68.2,68.26,68.15,68.15,10900.0,53.5851,53.6322,53.5458,53.5458,10900.0
2005-10-14 15:00:00,68.15,68.37,68.15,68.32,7800.0,53.5458,53.7187,53.5458,53.6794,7800.0
2005-10-14 15:05:00,68.3,68.3,68.17,68.24,3400.0,53.6637,53.6637,53.5615,53.6165,3400.0
2005-10-14 15:10:00,68.24,68.24,68.12,68.12,3400.0,53.6165,53.6165,53.5222,53.5222,3400.0
2005-10-14 15:15:00,68.16,68.22,68.16,68.22,4300.0,53.5537,53.6008,53.5537,53.6008,4300.0
2005-10-14 15:20:00,68.23,68.4,68.23,68.35,9000.0,53.6087,53.7422,53.6087,53.703,9000.0
2005-10-14 15:25:00,68.34,68.35,68.33,68.33,1900.0,53.6951,53.703,53.6872,53.6872,1900.0
2005-10-14 15:30:00,68.32,68.38,68.3,68.31,4600.0,53.6794,53.7265,53.6637,53.6715,4600.0
2005-10-14 15:35:00,68.31,68.48,68.31,68.48,6100.0,53.6715,53.8051,53.6715,53.8051,6100.0
2005-10-14 15:40:00,68.48,68.49,68.46,68.49,6100.0,53.8051,53.813,53.7894,53.813,6100.0
2005-10-14 15:45:00,68.49,68.56,68.47,68.56,9900.0,53.813,53.868,53.7972,53.868,9900.0
2005-10-14 15:50:00,68.54,68.6,68.54,68.56,8600.0,53.8522,53.8994,53.8522,53.868,8600.0
2005-10-14 15:55:00,68.57,68.63,68.46,68.46,22000.0,53.8758,53.923,53.7894,53.7894,22000.0
2005-10-17 09:30:00,68.43,68.61,68.43,68.61,15700.0,53.7658,53.9072,53.7658,53.9072,15700.0
2005-10-17 09:35:00,68.61,68.96,68.6,68.93,11000.0,53.9072,54.1822,53.8994,54.1587,11000.0
2005-10-17 09:40:00,68.98,69.17,68.93,69.11,12700.0,54.198,54.3472,54.1587,54.3001,12700.0
2005-10-17 09:45:00,69.03,69.03,68.82,68.87,7400.0,54.2372,54.2372,54.0722,54.1115,7400.0
2005-10-17 09:50:00,68.87,68.91,68.71,68.71,5700.0,54.1115,54.143,53.9858,53.9858,5700.0
2005-10-17 09:55:00,68.69,68.78,68.65,68.78,3800.0,53.9701,54.0408,53.9387,54.0408,3800.0
2005-10-17 10:00:00,68.88,69.14,68.88,69.14,6100.0,54.1194,54.3237,54.1194,54.3237,6100.0
2005-10-17 10:05:00,69.14,69.14,68.97,69.01,2900.0,54.3237,54.3237,54.1901,54.2215,2900.0
2005-10-17 10:10:00,69.0,69.1,68.94,69.1,8300.0,54.2137,54.2922,54.1665,54.2922,8300.0
2005-10-17 10:15:00,69.1,69.16,69.07,69.11,3700.0,54.2922,54.3394,54.2687,54.3001,3700.0
2005-10-17 10:20:00,69.11,69.11,69.08,69.1,3200.0,54.3001,54.3001,54.2765,54.2922,3200.0
2005-10-17 10:25:00,69.09,69.09,68.79,68.79,4200.0,54.2844,54.2844,54.0487,54.0487,4200.0
2005-10-17 10:30:00,68.78,68.78,68.76,68.77,3100.0,54.0408,54.0408,54.0251,54.033,3100.0
2005-10-17 10:35:00,68.8,68.94,68.78,68.88,1600.0,54.0565,54.1665,54.0408,54.1194,1600.0
2005-10-17 10:40:00,68.88,68.88,68.85,68.86,400.0,54.1194,54.1194,54.0958,54.1037,400.0
2005-10-17 10:45:00,68.83,68.83,68.78,68.78,1800.0,54.0801,54.0801,54.0408,54.0408,1800.0
2005-10-17 10:50:00,68.79,68.79,68.62,68.62,2200.0,54.0487,54.0487,53.9151,53.9151,2200.0
2005-10-17 10:55:00,68.57,68.66,68.57,68.66,3100.0,53.8758,53.9465,53.8758,53.9465,3100.0
2005-10-17 11:00:00,68.62,68.64,68.61,68.62,1000.0,53.9151,53.9308,53.9072,53.9151,1000.0
2005-10-17 11:05:00,68.63,68.66,68.62,68.66,700.0,53.923,53.9465,53.9151,53.9465,700.0
2005-10-17 11:10:00,68.7,68.81,68.7,68.8,1300.0,53.978,54.0644,53.978,54.0565,1300.0
2005-10-17 11:15:00,68.82,68.82,68.8,68.81,800.0,54.0722,54.0722,54.0565,54.0644,800.0
2005-10-17 11:20:00,68.8,68.82,68.69,68.69,3000.0,54.0565,54.0722,53.9701,53.9701,3000.0
2005-10-17 11:25:00,68.69,68.74,68.66,68.74,1800.0,53.9701,54.0094,53.9465,54.0094,1800.0
2005-10-17 11:30:00,68.72,68.75,68.6,68.61,4300.0,53.9937,54.0172,53.8994,53.9072,4300.0
2005-10-17 11:35:00,68.6,68.6,68.59,68.59,3300.0,53.8994,53.8994,53.8915,53.8915,3300.0
2005-10-17 11:40:00,68.6,68.71,68.6,68.68,2400.0,53.8994,53.9858,53.8994,53.9622,2400.0
2005-10-17 11:45:00,68.7,68.88,68.7,68.88,3000.0,53.978,54.1194,53.978,54.1194,3000.0
2005-10-17 11:50:00,68.9,68.99,68.9,68.95,1700.0,54.1351,54.2058,54.1351,54.1744,1700.0
2005-10-17 11:55:00,68.94,69.0,68.83,68.83,11000.0,54.1665,54.2137,54.0801,54.0801,11000.0
2005-10-17 12:00:00,68.83,68.83,68.83,68.83,600.0,54.0801,54.0801,54.0801,54.0801,600.0
2005-10-17 12:05:00,68.86,68.86,68.83,68.83,4000.0,54.1037,54.1037,54.0801,54.0801,4000.0
2005-10-17 12:10:00,68.83,68.83,68.83,68.83,0.0,54.0801,54.0801,54.0801,54.0801,0.0
2005-10-17 12:15:00,68.83,68.83,68.65,68.71,2300.0,54.0801,54.0801,53.9387,53.9858,2300.0
2005-10-17 12:20:00,68.71,68.71,68.71,68.71,200.0,53.9858,53.9858,53.9858,53.9858,200.0
2005-10-17 12:25:00,68.71,68.71,68.54,68.54,2500.0,53.9858,53.9858,53.8522,53.8522,2500.0
2005-10-17 12:30:00,68.54,68.54,68.51,68.53,2000.0,53.8522,53.8522,53.8287,53.8444,2000.0
2005-10-17 12:35:00,68.52,68.63,68.52,68.63,1500.0,53.8365,53.923,53.8365,53.923,1500.0
2005-10-17 12:40:00,68.66,68.66,68.53,68.53,1400.0,53.9465,53.9465,53.8444,53.8444,1400.0
2005-10-17 12:45:00,68.51,68.55,68.45,68.55,2700.0,53.8287,53.8601,53.7815,53.8601,2700.0
2005-10-17 12:50:00,68.56,68.56,68.43,68.43,2800.0,53.868,53.868,53.7658,53.7658,2800.0
2005-10-17 12:55:00,68.45,68.55,68.45,68.55,1100.0,53.7815,53.8601,53.7815,53.8601,1100.0
2005-10-17 13:00:00,68.52,68.52,68.4,68.41,2900.0,53.8365,53.8365,53.7422,53.7501,2900.0
2005-10-17 13:05:00,68.42,68.45,68.42,68.45,300.0,53.758,53.7815,53.758,53.7815,300.0
2005-10-17 13:10:00,68.44,68.48,68.44,68.48,600.0,53.7737,53.8051,53.7737,53.8051,600.0
2005-10-17 13:15:00,68.51,68.54,68.51,68.53,700.0,53.8287,53.8522,53.8287,53.8444,700.0
2005-10-17 13:20:00,68.53,68.59,68.53,68.59,1800.0,53.8444,53.8915,53.8444,53.8915,1800.0
2005-10-17 13:25:00,68.6,68.6,68.54,68.56,700.0,53.8994,53.8994,53.8522,53.868,700.0
2005-10-17 13:30:00,68.56,68.57,68.55,68.57,1200.0,53.868,53.8758,53.8601,53.8758,1200.0
2005-10-17 13:35:00,68.53,68.53,68.48,68.5,4600.0,53.8444,53.8444,53.8051,53.8208,4600.0
2005-10-17 13:40:00,68.5,68.5,68.5,68.5,100.0,53.8208,53.8208,53.8208,53.8208,100.0
2005-10-17 13:45:00,68.5,68.51,68.5,68.51,1900.0,53.8208,53.8287,53.8208,53.8287,1900.0
2005-10-17 13:50:00,68.51,68.53,68.51,68.53,1800.0,53.8287,53.8444,53.8287,53.8444,1800.0
2005-10-17 13:55:00,68.53,68.53,68.49,68.52,2200.0,53.8444,53.8444,53.813,53.8365,2200.0
2005-10-17 14:00:00,68.53,68.53,68.47,68.47,3300.0,53.8444,53.8444,53.7972,53.7972,3300.0
2005-10-17 14:05:00,68.47,68.47,68.46,68.46,3300.0,53.7972,53.7972,53.7894,53.7894,3300.0
2005-10-17 14:10:00,68.46,68.59,68.46,68.59,4900.0,53.7894,53.8915,53.7894,53.8915,4900.0
2005-10-17 14:15:00,68.59,68.59,68.49,68.52,4100.0,53.8915,53.8915,53.813,53.8365,4100.0
2005-10-17 14:20:00,68.5,68.5,68.44,68.44,2700.0,53.8208,53.8208,53.7737,53.7737,2700.0
2005-10-17 14:25:00,68.42,68.45,68.4,68.45,3300.0,53.758,53.7815,53.7422,53.7815,3300.0
2005-10-17 14:30:00,68.45,68.45,68.4,68.4,900.0,53.7815,53.7815,53.7422,53.7422,900.0
2005-10-17 14:35:00,68.4,68.48,68.4,68.48,1800.0,53.7422,53.8051,53.7422,53.8051,1800.0
2005-10-17 14:40:00,68.5,68.55,68.5,68.55,1800.0,53.8208,53.8601,53.8208,53.8601,1800.0
2005-10-17 14:45:00,68.52,68.52,68.39,68.41,3300.0,53.8365,53.8365,53.7344,53.7501,3300.0
2005-10-17 14:50:00,68.43,68.44,68.34,68.44,1500.0,53.7658,53.7737,53.6951,53.7737,1500.0
2005-10-17 14:55:00,68.38,68.42,68.3,68.42,1400.0,53.7265,53.758,53.6637,53.758,1400.0
2005-10-17 15:00:00,68.46,68.62,68.46,68.56,2500.0,53.7894,53.9151,53.7894,53.868,2500.0
2005-10-17 15:05:00,68.61,68.64,68.54,68.54,3600.0,53.9072,53.9308,53.8522,53.8522,3600.0
2005-10-17 15:10:00,68.58,68.71,68.58,68.71,4200.0,53.8837,53.9858,53.8837,53.9858,4200.0
2005-10-17 15:15:00,68.73,68.85,68.73,68.77,7400.0,54.0015,54.0958,54.0015,54.033,7400.0
2005-10-17 15:20:00,68.75,68.8,68.73,68.76,3400.0,54.0172,54.0565,54.0015,54.0251,3400.0
2005-10-17 15:25:00,68.79,68.92,68.79,68.86,10100.0,54.0487,54.1508,54.0487,54.1037,10100.0
2005-10-17 15:30:00,68.89,68.91,68.87,68.87,800.0,54.1272,54.143,54.1115,54.1115,800.0
2005-10-17 15:35:00,68.87,68.9,68.82,68.9,5000.0,54.1115,54.1351,54.0722,54.1351,5000.0
2005-10-17 15:40:00,68.9,68.99,68.9,68.99,4500.0,54.1351,54.2058,54.1351,54.2058,4500.0
2005-10-17 15:45:00,68.99,69.0,68.89,68.95,6300.0,54.2058,54.2137,54.1272,54.1744,6300.0
2005-10-17 15:50:00,68.93,68.94,68.5,68.92,11800.0,54.1587,54.1665,53.8208,54.1508,11800.0
2005-10-17 15:55:00,68.92,68.94,68.87,68.9,15500.0,54.1508,54.1665,54.1115,54.1351,15500.0
2005-10-18 09:30:00,68.8,68.8,68.79,68.79,9700.0,54.0565,54.0565,54.0487,54.0487,9700.0
2005-10-18 09:35:00,68.79,68.79,68.63,68.63,11900.0,54.0487,54.0487,53.923,53.923,11900.0
2005-10-18 09:40:00,68.65,69.0,68.64,68.95,23900.0,53.9387,54.2137,53.9308,54.1744,23900.0
2005-10-18 09:45:00,68.95,69.01,68.82,68.92,7900.0,54.1744,54.2215,54.0722,54.1508,7900.0
2005-10-18 09:50:00,68.88,69.05,68.86,69.05,7500.0,54.1194,54.253,54.1037,54.253,7500.0
2005-10-18 09:55:00,68.8,68.98,68.8,68.82,14800.0,54.0565,54.198,54.0565,54.0722,14800.0
2005-10-18 10:00:00,68.81,68.97,68.8,68.92,13500.0,54.0644,54.1901,54.0565,54.1508,13500.0
2005-10-18 10:05:00,68.94,68.95,68.87,68.89,11300.0,54.1665,54.1744,54.1115,54.1272,11300.0
2005-10-18 10:10:00,68.89,68.95,68.72,68.76,16300.0,54.1272,54.1744,53.9937,54.0251,16300.0
2005-10-18 10:15:00,68.8,68.8,68.74,68.74,5300.0,54.0565,54.0565,54.0094,54.0094,5300.0
2005-10-18 10:20:00,68.73,68.8,68.63,68.63,4700.0,54.0015,54.0565,53.923,53.923,4700.0
2005-10-18 10:25:00,68.61,68.69,68.61,68.62,5400.0,53.9072,53.9701,53.9072,53.9151,5400.0
2005-10-18 10:30:00,68.57,68.57,68.4,68.4,6400.0,53.8758,53.8758,53.7422,53.7422,6400.0
2005-10-18 10:35:00,68.4,68.5,68.4,68.46,10400.0,53.7422,53.8208,53.7422,53.7894,10400.0
2005-10-18 10:40:00,68.5,68.58,68.46,68.53,54200.0,53.8208,53.8837,53.7894,53.8444,54200.0
2005-10-18 10:45:00,68.53,68.54,68.42,68.48,5300.0,53.8444,53.8522,53.758,53.8051,5300.0
2005-10-18 10:50:00,68.44,68.53,68.44,68.5,3900.0,53.7737,53.8444,53.7737,53.8208,3900.0
2005-10-18 10:55:00,68.5,68.53,68.47,68.5,5400.0,53.8208,53.8444,53.7972,53.8208,5400.0
2005-10-18 11:00:00,68.5,68.54,68.5,68.54,7100.0,53.8208,53.8522,53.8208,53.8522,7100.0
2005-10-18 11:05:00,68.54,68.55,68.53,68.54,6100.0,53.8522,53.8601,53.8444,53.8522,6100.0
2005-10-18 11:10:00,68.54,68.61,68.54,68.61,4800.0,53.8522,53.9072,53.8522,53.9072,4800.0
2005-10-18 11:15:00,68.62,68.69,68.62,68.65,18600.0,53.9151,53.9701,53.9151,53.9387,18600.0
2005-10-18 11:20:00,68.65,68.95,68.65,68.87,13800.0,53.9387,54.1744,53.9387,54.1115,13800.0
2005-10-18 11:25:00,68.89,68.89,68.77,68.78,11100.0,54.1272,54.1272,54.033,54.0408,11100.0
2005-10-18 11:30:00,68.76,68.83,68.75,68.83,13200.0,54.0251,54.0801,54.0172,54.0801,13200.0
2005-10-18 11:35:00,68.82,68.82,68.69,68.69,1900.0,54.0722,54.0722,53.9701,53.9701,1900.0
2005-10-18 11:40:00,68.73,69.0,68.73,68.99,7100.0,54.0015,54.2137,54.0015,54.2058,7100.0
2005-10-18 11:45:00,68.99,69.03,68.92,68.96,6900.0,54.2058,54.2372,54.1508,54.1822,6900.0
2005-10-18 11:50:00,68.96,68.99,68.96,68.99,700.0,54.1822,54.2058,54.1822,54.2058,700.0
2005-10-18 11:55:00,68.98,68.98,68.75,68.87,7300.0,54.198,54.198,54.0172,54.1115,7300.0
2005-10-18 12:00:00,68.8,68.91,68.8,68.91,1200.0,54.0565,54.143,54.0565,54.143,1200.0
2005-10-18 12:05:00,68.91,69.0,68.91,68.99,1500.0,54.143,54.2137,54.143,54.2058,1500.0
2005-10-18 12:10:00,69.02,69.05,69.02,69.05,2800.0,54.2294,54.253,54.2294,54.253,2800.0
2005-10-18 12:15:00,69.06,69.06,68.98,68.98,4200.0,54.2608,54.2608,54.198,54.198,4200.0
2005-10-18 12:20:00,68.98,68.98,68.94,68.96,2500.0,54.198,54.198,54.1665,54.1822,2500.0
2005-10-18 12:25:00,68.97,68.98,68.96,68.96,2300.0,54.1901,54.198,54.1822,54.1822,2300.0
2005-10-18 12:30:00,68.96,69.0,68.96,68.99,2000.0,54.1822,54.2137,54.1822,54.2058,2000.0
2005-10-18 12:35:00,68.99,69.01,68.85,68.86,12100.0,54.2058,54.2215,54.0958,54.1037,12100.0
2005-10-18 12:40:00,68.9,68.9,68.9,68.9,1700.0,54.1351,54.1351,54.1351,54.1351,1700.0
2005-10-18 12:45:00,68.9,68.9,68.79,68.79,4300.0,54.1351,54.1351,54.0487,54.0487,4300.0
2005-10-18 12:50:00,68.79,68.85,68.79,68.84,2600.0,54.0487,54.0958,54.0487,54.088,2600.0
2005-10-18 12:55:00,68.83,68.83,68.81,68.81,2600.0,54.0801,54.0801,54.0644,54.0644,2600.0
2005-10-18 13:00:00,68.78,68.78,68.78,68.78,500.0,54.0408,54.0408,54.0408,54.0408,500.0
2005-10-18 13:05:00,68.79,68.79,68.7,68.78,5100.0,54.0487,54.0487,53.978,54.0408,5100.0
2005-10-18 13:10:00,68.81,68.82,68.8,68.81,1400.0,54.0644,54.0722,54.0565,54.0644,1400.0
2005-10-18 13:15:00,68.82,68.82,68.71,68.73,5900.0,54.0722,54.0722,53.9858,54.0015,5900.0
2005-10-18 13:20:00,68.71,68.73,68.66,68.73,4700.0,53.9858,54.0015,53.9465,54.0015,4700.0
2005-10-18 13:25:00,68.72,68.72,68.64,68.64,2300.0,53.9937,53.9937,53.9308,53.9308,2300.0
2005-10-18 13:30:00,68.65,68.66,68.55,68.66,5700.0,53.9387,53.9465,53.8601,53.9465,5700.0
2005-10-18 13:35:00,68.69,68.69,68.57,68.57,1600.0,53.9701,53.9701,53.8758,53.8758,1600.0
2005-10-18 13:40:00,68.6,68.75,68.6,68.72,5400.0,53.8994,54.0172,53.8994,53.9937,5400.0
2005-10-18 13:45:00,68.75,68.75,68.67,68.67,7800.0,54.0172,54.0172,53.9544,53.9544,7800.0
2005-10-18 13:50:00,68.67,68.7,68.66,68.66,3900.0,53.9544,53.978,53.9465,53.9465,3900.0
2005-10-18 13:55:00,68.66,68.7,68.66,68.7,3100.0,53.9465,53.978,53.9465,53.978,3100.0
2005-10-18 14:00:00,68.7,68.7,68.58,68.69,11500.0,53.978,53.978,53.8837,53.9701,11500.0
2005-10-18 14:05:00,68.69,68.71,68.63,68.68,10700.0,53.9701,53.9858,53.923,53.9622,10700.0
2005-10-18 14:10:00,68.68,68.71,68.68,68.69,3300.0,53.9622,53.9858,53.9622,53.9701,3300.0
2005-10-18 14:15:00,68.66,68.66,68.5,68.52,9200.0,53.9465,53.9465,53.8208,53.8365,9200.0
2005-10-18 14:20:00,68.54,68.55,68.53,68.55,1600.0,53.8522,53.8601,53.8444,53.8601,1600.0
2005-10-18 14:25:00,68.55,68.64,68.53,68.62,7900.0,53.8601,53.9308,53.8444,53.9151,7900.0
2005-10-18 14:30:00,68.62,68.64,68.53,68.57,4600.0,53.9151,53.9308,53.8444,53.8758,4600.0
2005-10-18 14:35:00,68.58,68.62,68.53,68.53,2400.0,53.8837,53.9151,53.8444,53.8444,2400.0
2005-10-18 14:40:00,68.52,68.55,68.43,68.43,5200.0,53.8365,53.8601,53.7658,53.7658,5200.0
2005-10-18 14:45:00,68.45,68.49,68.41,68.47,4600.0,53.7815,53.813,53.7501,53.7972,4600.0
2005-10-18 14:50:00,68.47,68.47,68.37,68.37,4400.0,53.7972,53.7972,53.7187,53.7187,4400.0
2005-10-18 14:55:00,68.35,68.36,68.24,68.36,5000.0,53.703,53.7108,53.6165,53.7108,5000.0
2005-10-18 15:00:00,68.36,68.45,68.35,68.45,5900.0,53.7108,53.7815,53.703,53.7815,5900.0
2005-10-18 15:05:00,68.45,68.52,68.4,68.41,7000.0,53.7815,53.8365,53.7422,53.7501,7000.0
2005-10-18 15:10:00,68.44,68.58,68.44,68.57,4900.0,53.7737,53.8837,53.7737,53.8758,4900.0
2005-10-18 15:15:00,68.57,68.62,68.56,68.56,6600.0,53.8758,53.9151,53.868,53.868,6600.0
2005-10-18 15:20:00,68.57,68.62,68.51,68.62,6200.0,53.8758,53.9151,53.8287,53.9151,6200.0
2005-10-18 15:25:00,68.64,68.71,68.59,68.63,9700.0,53.9308,53.9858,53.8915,53.923,9700.0
2005-10-18 15:30:00,68.63,68.73,68.63,68.69,13100.0,53.923,54.0015,53.923,53.9701,13100.0
2005-10-18 15:35:00,68.69,68.69,68.58,68.62,9200.0,53.9701,53.9701,53.8837,53.9151,9200.0
2005-10-18 15:40:00,68.62,68.62,68.44,68.5,10300.0,53.9151,53.9151,53.7737,53.8208,10300.0
2005-10-18 15:45:00,68.49,68.49,68.44,68.46,9000.0,53.813,53.813,53.7737,53.7894,9000.0
2005-10-18 15:50:00,68.46,68.5,68.35,68.42,13000.0,53.7894,53.8208,53.703,53.758,13000.0
2005-10-18 15:55:00,68.42,68.42,68.34,68.35,18400.0,53.758,53.758,53.6951,53.703,18400.0
2005-10-19 09:30:00,68.0,68.0,67.75,67.76,6500.0,53.428,53.428,53.2315,53.2394,6500.0
2005-10-19 09:35:00,67.74,67.74,67.5,67.57,5400.0,53.2237,53.2237,53.0351,53.0901,5400.0
2005-10-19 09:40:00,67.56,67.59,67.45,67.5,9400.0,53.0823,53.1058,52.9958,53.0351,9400.0
2005-10-19 09:45:00,67.51,67.58,67.41,67.47,6200.0,53.043,53.098,52.9644,53.0115,6200.0
2005-10-19 09:50:00,67.47,67.47,66.81,67.05,29100.0,53.0115,53.0115,52.493,52.6815,29100.0
2005-10-19 09:55:00,67.06,67.43,67.05,67.39,6300.0,52.6894,52.9801,52.6815,52.9487,6300.0
2005-10-19 10:00:00,67.39,67.39,67.25,67.25,1700.0,52.9487,52.9487,52.8387,52.8387,1700.0
2005-10-19 10:05:00,67.21,67.74,67.2,67.69,8300.0,52.8073,53.2237,52.7994,53.1844,8300.0
2005-10-19 10:10:00,67.69,67.85,67.6,67.6,5500.0,53.1844,53.3101,53.1137,53.1137,5500.0
2005-10-19 10:15:00,67.57,67.57,67.43,67.43,1700.0,53.0901,53.0901,52.9801,52.9801,1700.0
2005-10-19 10:20:00,67.44,67.44,67.07,67.07,3700.0,52.988,52.988,52.6973,52.6973,3700.0
2005-10-19 10:25:00,67.07,67.27,67.07,67.17,4500.0,52.6973,52.8544,52.6973,52.7758,4500.0
2005-10-19 10:30:00,67.24,67.63,67.24,67.63,6300.0,52.8308,53.1373,52.8308,53.1373,6300.0
2005-10-19 10:35:00,67.56,67.73,67.55,67.7,6500.0,53.0823,53.2158,53.0744,53.1923,6500.0
2005-10-19 10:40:00,67.7,67.89,67.69,67.89,6000.0,53.1923,53.3415,53.1844,53.3415,6000.0
2005-10-19 10:45:00,67.82,67.82,67.34,67.41,7300.0,53.2865,53.2865,52.9094,52.9644,7300.0
2005-10-19 10:50:00,67.41,67.43,67.27,67.35,6100.0,52.9644,52.9801,52.8544,52.9173,6100.0
2005-10-19 10:55:00,67.38,67.46,67.36,67.41,3300.0,52.9408,53.0037,52.9251,52.9644,3300.0
2005-10-19 11:00:00,67.39,67.39,67.35,67.36,2500.0,52.9487,52.9487,52.9173,52.9251,2500.0
2005-10-19 11:05:00,67.37,67.37,67.3,67.3,2700.0,52.933,52.933,52.878,52.878,2700.0
2005-10-19 11:10:00,67.35,67.47,67.31,67.47,3900.0,52.9173,53.0115,52.8858,53.0115,3900.0
2005-10-19 11:15:00,67.45,67.48,67.35,67.48,3500.0,52.9958,53.0194,52.9173,53.0194,3500.0
2005-10-19 11:20:00,67.44,67.44,67.29,67.29,3500.0,52.988,52.988,52.8701,52.8701,3500.0
2005-10-19 11:25:00,67.27,67.39,67.23,67.31,3100.0,52.8544,52.9487,52.823,52.8858,3100.0
2005-10-19 11:30:00,67.3,67.6,67.3,67.6,4600.0,52.878,53.1137,52.878,53.1137,4600.0
2005-10-19 11:35:00,67.59,67.6,67.55,67.56,4200.0,53.1058,53.1137,53.0744,53.0823,4200.0
2005-10-19 11:40:00,67.56,67.56,67.52,67.52,5300.0,53.0823,53.0823,53.0508,53.0508,5300.0
2005-10-19 11:45:00,67.55,67.55,67.51,67.53,1100.0,53.0744,53.0744,53.043,53.0587,1100.0
2005-10-19 11:50:00,67.46,67.46,67.4,67.4,2600.0,53.0037,53.0037,52.9565,52.9565,2600.0
2005-10-19 11:55:00,67.4,67.46,67.4,67.46,3500.0,52.9565,53.0037,52.9565,53.0037,3500.0
2005-10-19 12:00:00,67.43,67.45,67.43,67.43,2800.0,52.9801,52.9958,52.9801,52.9801,2800.0
2005-10-19 12:05:00,67.44,67.54,67.43,67.54,3900.0,52.988,53.0665,52.9801,53.0665,3900.0
2005-10-19 12:10:00,67.55,67.56,67.53,67.56,3600.0,53.0744,53.0823,53.0587,53.0823,3600.0
2005-10-19 12:15:00,67.53,67.6,67.53,67.58,3400.0,53.0587,53.1137,53.0587,53.098,3400.0
2005-10-19 12:20:00,67.55,67.56,67.52,67.52,3700.0,53.0744,53.0823,53.0508,53.0508,3700.0
2005-10-19 12:25:00,67.52,67.61,67.52,67.57,3400.0,53.0508,53.1215,53.0508,53.0901,3400.0
2005-10-19 12:30:00,67.57,67.71,67.57,67.64,5000.0,53.0901,53.2001,53.0901,53.1451,5000.0
2005-10-19 12:35:00,67.65,67.68,67.6,67.62,3400.0,53.153,53.1765,53.1137,53.1294,3400.0
2005-10-19 12:40:00,67.59,67.6,67.5,67.6,4300.0,53.1058,53.1137,53.0351,53.1137,4300.0
2005-10-19 12:45:00,67.58,67.58,67.49,67.52,3600.0,53.098,53.098,53.0273,53.0508,3600.0
2005-10-19 12:50:00,67.5,67.6,67.5,67.57,4300.0,53.0351,53.1137,53.0351,53.0901,4300.0
2005-10-19 12:55:00,67.55,67.61,67.53,67.61,7900.0,53.0744,53.1215,53.0587,53.1215,7900.0
2005-10-19 13:00:00,67.6,67.6,67.57,67.59,5900.0,53.1137,53.1137,53.0901,53.1058,5900.0
2005-10-19 13:05:00,67.59,67.59,67.56,67.57,9900.0,53.1058,53.1058,53.0823,53.0901,9900.0
2005-10-19 13:10:00,67.57,67.57,67.47,67.5,18700.0,53.0901,53.0901,53.0115,53.0351,18700.0
2005-10-19 13:15:00,67.5,67.5,67.48,67.49,16100.0,53.0351,53.0351,53.0194,53.0273,16100.0
2005-10-19 13:20:00,67.48,67.5,67.48,67.49,10400.0,53.0194,53.0351,53.0194,53.0273,10400.0
2005-10-19 13:25:00,67.49,67.5,67.38,67.5,9300.0,53.0273,53.0351,52.9408,53.0351,9300.0
2005-10-19 13:30:00,67.49,67.79,67.49,67.72,17300.0,53.0273,53.263,53.0273,53.208,17300.0
2005-10-19 13:35:00,67.72,67.97,67.72,67.97,8400.0,53.208,53.4044,53.208,53.4044,8400.0
2005-10-19 13:40:00,67.91,67.97,67.91,67.95,3700.0,53.3572,53.4044,53.3572,53.3887,3700.0
2005-10-19 13:45:00,67.95,68.08,67.94,67.97,27400.0,53.3887,53.4908,53.3808,53.4044,27400.0
2005-10-19 13:50:00,68.0,68.0,67.7,67.72,16600.0,53.428,53.428,53.1923,53.208,16600.0
2005-10-19 13:55:00,67.72,67.74,67.66,67.72,6900.0,53.208,53.2237,53.1608,53.208,6900.0
2005-10-19 14:00:00,67.75,67.84,67.66,67.73,12700.0,53.2315,53.3022,53.1608,53.2158,12700.0
2005-10-19 14:05:00,67.73,68.0,67.73,67.91,25200.0,53.2158,53.428,53.2158,53.3572,25200.0
2005-10-19 14:10:00,67.92,68.0,67.89,67.97,14700.0,53.3651,53.428,53.3415,53.4044,14700.0
2005-10-19 14:15:00,67.98,67.98,67.78,67.84,6500.0,53.4122,53.4122,53.2551,53.3022,6500.0
2005-10-19 14:20:00,67.82,67.89,67.82,67.88,3800.0,53.2865,53.3415,53.2865,53.3337,3800.0
2005-10-19 14:25:00,67.95,68.08,67.94,68.08,10800.0,53.3887,53.4908,53.3808,53.4908,10800.0
2005-10-19 14:30:00,68.01,68.12,67.85,67.9,29700.0,53.4358,53.5222,53.3101,53.3494,29700.0
2005-10-19 14:35:00,67.98,68.1,67.87,68.09,28700.0,53.4122,53.5065,53.3258,53.4987,28700.0
2005-10-19 14:40:00,68.08,68.08,67.94,68.02,13400.0,53.4908,53.4908,53.3808,53.4437,13400.0
2005-10-19 14:45:00,68.08,68.09,68.0,68.0,4500.0,53.4908,53.4987,53.428,53.428,4500.0
2005-10-19 14:50:00,68.04,68.16,68.04,68.13,19900.0,53.4594,53.5537,53.4594,53.5301,19900.0
2005-10-19 14:55:00,68.12,68.53,68.11,68.45,15900.0,53.5222,53.8444,53.5144,53.7815,15900.0
2005-10-19 15:00:00,68.47,68.75,68.47,68.72,8100.0,53.7972,54.0172,53.7972,53.9937,8100.0
2005-10-19 15:05:00,68.74,68.84,68.71,68.84,10100.0,54.0094,54.088,53.9858,54.088,10100.0
2005-10-19 15:10:00,68.86,68.86,68.7,68.7,6800.0,54.1037,54.1037,53.978,53.978,6800.0
2005-10-19 15:15:00,68.78,68.83,68.74,68.78,10100.0,54.0408,54.0801,54.0094,54.0408,10100.0
2005-10-19 15:20:00,68.76,68.89,68.76,68.89,9100.0,54.0251,54.1272,54.0251,54.1272,9100.0
2005-10-19 15:25:00,68.87,68.89,68.8,68.86,7400.0,54.1115,54.1272,54.0565,54.1037,7400.0
2005-10-19 15:30:00,68.86,68.87,68.84,68.87,3800.0,54.1037,54.1115,54.088,54.1115,3800.0
2005-10-19 15:35:00,68.88,68.9,68.87,68.88,6100.0,54.1194,54.1351,54.1115,54.1194,6100.0
2005-10-19 15:40:00,68.87,69.21,68.87,69.21,14600.0,54.1115,54.3787,54.1115,54.3787,14600.0
2005-10-19 15:45:00,69.2,69.21,69.04,69.19,8200.0,54.3708,54.3787,54.2451,54.363,8200.0
2005-10-19 15:50:00,69.19,69.25,69.15,69.25,10600.0,54.363,54.4101,54.3315,54.4101,10600.0
2005-10-19 15:55:00,69.26,69.33,69.26,69.33,10200.0,54.418,54.473,54.418,54.473,10200.0
2005-10-20 09:30:00,69.37,69.37,69.24,69.24,3800.0,54.5044,54.5044,54.4022,54.4022,3800.0
2005-10-20 09:35:00,69.23,69.25,68.69,68.69,3100.0,54.3944,54.4101,53.9701,53.9701,3100.0
2005-10-20 09:40:00,68.68,69.1,68.65,69.07,3700.0,53.9622,54.2922,53.9387,54.2687,3700.0
2005-10-20 09:45:00,69.08,69.2,68.83,68.95,4400.0,54.2765,54.3708,54.0801,54.1744,4400.0
2005-10-20 09:50:00,68.95,69.0,68.62,68.64,5000.0,54.1744,54.2137,53.9151,53.9308,5000.0
2005-10-20 09:55:00,68.64,68.86,68.64,68.79,3600.0,53.9308,54.1037,53.9308,54.0487,3600.0
2005-10-20 10:00:00,68.86,69.28,68.86,69.23,4900.0,54.1037,54.4337,54.1037,54.3944,4900.0
2005-10-20 10:05:00,69.19,69.35,69.07,69.15,5000.0,54.363,54.4887,54.2687,54.3315,5000.0
2005-10-20 10:10:00,69.06,69.1,69.0,69.0,3000.0,54.2608,54.2922,54.2137,54.2137,3000.0
2005-10-20 10:15:00,68.97,69.11,68.97,69.01,13500.0,54.1901,54.3001,54.1901,54.2215,13500.0
2005-10-20 10:20:00,68.98,68.98,68.85,68.87,3400.0,54.198,54.198,54.0958,54.1115,3400.0
2005-10-20 10:25:00,68.88,68.88,68.78,68.78,21600.0,54.1194,54.1194,54.0408,54.0408,21600.0
2005-10-20 10:30:00,68.79,68.82,68.68,68.72,3600.0,54.0487,54.0722,53.9622,53.9937,3600.0
2005-10-20 10:35:00,68.72,68.72,68.56,68.56,24300.0,53.9937,53.9937,53.868,53.868,24300.0
2005-10-20 10:40:00,68.56,68.57,68.17,68.18,8700.0,53.868,53.8758,53.5615,53.5694,8700.0
2005-10-20 10:45:00,68.18,68.34,68.18,68.3,11200.0,53.5694,53.6951,53.5694,53.6637,11200.0
2005-10-20 10:50:00,68.32,68.38,68.32,68.38,5200.0,53.6794,53.7265,53.6794,53.7265,5200.0
2005-10-20 10:55:00,68.35,68.5,68.35,68.41,4800.0,53.703,53.8208,53.703,53.7501,4800.0
2005-10-20 11:00:00,68.39,68.5,68.36,68.36,4900.0,53.7344,53.8208,53.7108,53.7108,4900.0
2005-10-20 11:05:00,68.36,68.48,68.36,68.44,8200.0,53.7108,53.8051,53.7108,53.7737,8200.0
2005-10-20 11:10:00,68.42,68.43,68.36,68.38,4800.0,53.758,53.7658,53.7108,53.7265,4800.0
2005-10-20 11:15:00,68.38,68.38,68.2,68.31,13300.0,53.7265,53.7265,53.5851,53.6715,13300.0
2005-10-20 11:20:00,68.32,68.32,68.2,68.29,5300.0,53.6794,53.6794,53.5851,53.6558,5300.0
2005-10-20 11:25:00,68.29,68.32,68.19,68.32,6700.0,53.6558,53.6794,53.5772,53.6794,6700.0
2005-10-20 11:30:00,68.32,68.37,68.29,68.3,4700.0,53.6794,53.7187,53.6558,53.6637,4700.0
2005-10-20 11:35:00,68.3,68.48,68.27,68.44,21900.0,53.6637,53.8051,53.6401,53.7737,21900.0
2005-10-20 11:40:00,68.37,68.38,68.24,68.25,6000.0,53.7187,53.7265,53.6165,53.6244,6000.0
2005-10-20 11:45:00,68.24,68.24,68.1,68.1,6100.0,53.6165,53.6165,53.5065,53.5065,6100.0
2005-10-20 11:50:00,68.08,68.09,67.94,67.95,12000.0,53.4908,53.4987,53.3808,53.3887,12000.0
2005-10-20 11:55:00,67.89,67.95,67.8,67.95,4900.0,53.3415,53.3887,53.2708,53.3887,4900.0
2005-10-20 12:00:00,68.0,68.16,67.97,68.11,11400.0,53.428,53.5537,53.4044,53.5144,11400.0
2005-10-20 12:05:00,68.1,68.11,67.87,67.87,4400.0,53.5065,53.5144,53.3258,53.3258,4400.0
2005-10-20 12:10:00,67.81,67.9,67.8,67.9,4300.0,53.2787,53.3494,53.2708,53.3494,4300.0
2005-10-20 12:15:00,67.93,68.03,67.92,68.03,3900.0,53.373,53.4515,53.3651,53.4515,3900.0
2005-10-20 12:20:00,68.02,68.02,67.86,67.89,7600.0,53.4437,53.4437,53.318,53.3415,7600.0
2005-10-20 12:25:00,67.9,67.98,67.89,67.95,3700.0,53.3494,53.4122,53.3415,53.3887,3700.0
2005-10-20 12:30:00,67.94,67.94,67.7,67.71,6200.0,53.3808,53.3808,53.1923,53.2001,6200.0
2005-10-20 12:35:00,67.77,67.82,67.74,67.75,12700.0,53.2472,53.2865,53.2237,53.2315,12700.0
2005-10-20 12:40:00,67.75,67.76,67.74,67.74,1600.0,53.2315,53.2394,53.2237,53.2237,1600.0
2005-10-20 12:45:00,67.74,67.78,67.73,67.78,5500.0,53.2237,53.2551,53.2158,53.2551,5500.0
2005-10-20 12:50:00,67.72,67.75,67.65,67.65,3900.0,53.208,53.2315,53.153,53.153,3900.0
2005-10-20 12:55:00,67.58,67.6,67.57,67.59,2700.0,53.098,53.1137,53.0901,53.1058,2700.0
2005-10-20 13:00:00,67.59,67.84,67.59,67.84,9400.0,53.1058,53.3022,53.1058,53.3022,9400.0
2005-10-20 13:05:00,67.83,68.04,67.83,68.04,11700.0,53.2944,53.4594,53.2944,53.4594,11700.0
2005-10-20 13:10:00,68.01,68.06,67.97,68.04,5500.0,53.4358,53.4751,53.4044,53.4594,5500.0
2005-10-20 13:15:00,68.06,68.08,68.05,68.07,8400.0,53.4751,53.4908,53.4672,53.483,8400.0
2005-10-20 13:20:00,68.07,68.08,68.05,68.05,6500.0,53.483,53.4908,53.4672,53.4672,6500.0
2005-10-20 13:25:00,68.05,68.05,67.94,67.94,3100.0,53.4672,53.4672,53.3808,53.3808,3100.0
2005-10-20 13:30:00,67.89,67.91,67.8,67.87,10400.0,53.3415,53.3572,53.2708,53.3258,10400.0
2005-10-20 13:35:00,67.85,67.93,67.8,67.8,5300.0,53.3101,53.373,53.2708,53.2708,5300.0
2005-10-20 13:40:00,67.79,67.79,67.75,67.76,1700.0,53.263,53.263,53.2315,53.2394,1700.0
2005-10-20 13:45:00,67.77,67.77,67.63,67.64,5200.0,53.2472,53.2472,53.1373,53.1451,5200.0
2005-10-20 13:50:00,67.64,67.82,67.6,67.82,7500.0,53.1451,53.2865,53.1137,53.2865,7500.0
2005-10-20 13:55:00,67.82,67.85,67.66,67.69,3200.0,53.2865,53.3101,53.1608,53.1844,3200.0
2005-10-20 14:00:00,67.69,67.69,67.51,67.56,4500.0,53.1844,53.1844,53.043,53.0823,4500.0
2005-10-20 14:05:00,67.58,67.77,67.58,67.77,8900.0,53.098,53.2472,53.098,53.2472,8900.0
2005-10-20 14:10:00,67.76,67.78,67.67,67.69,19600.0,53.2394,53.2551,53.1687,53.1844,19600.0
2005-10-20 14:15:00,67.6,67.6,67.41,67.49,6000.0,53.1137,53.1137,52.9644,53.0273,6000.0
2005-10-20 14:20:00,67.49,67.54,67.3,67.3,6100.0,53.0273,53.0665,52.878,52.878,6100.0
2005-10-20 14:25:00,67.29,67.37,67.27,67.35,7300.0,52.8701,52.933,52.8544,52.9173,7300.0
2005-10-20 14:30:00,67.32,67.43,67.32,67.43,5100.0,52.8937,52.9801,52.8937,52.9801,5100.0
2005-10-20 14:35:00,67.43,67.43,67.33,67.34,4400.0,52.9801,52.9801,52.9015,52.9094,4400.0
2005-10-20 14:40:00,67.32,67.46,67.32,67.46,3500.0,52.8937,53.0037,52.8937,53.0037,3500.0
2005-10-20 14:45:00,67.46,67.49,67.46,67.48,3400.0,53.0037,53.0273,53.0037,53.0194,3400.0
2005-10-20 14:50:00,67.48,67.49,67.4,67.4,1300.0,53.0194,53.0273,52.9565,52.9565,1300.0
2005-10-20 14:55:00,67.4,67.41,67.3,67.41,4600.0,52.9565,52.9644,52.878,52.9644,4600.0
2005-10-20 15:00:00,67.41,67.47,67.36,67.43,4100.0,52.9644,53.0115,52.9251,52.9801,4100.0
2005-10-20 15:05:00,67.48,67.5,67.44,67.49,5200.0,53.0194,53.0351,52.988,53.0273,5200.0
2005-10-20 15:10:00,67.46,67.47,67.17,67.18,8400.0,53.0037,53.0115,52.7758,52.7837,8400.0
2005-10-20 15:15:00,67.2,67.23,67.04,67.17,10200.0,52.7994,52.823,52.6737,52.7758,10200.0
2005-10-20 15:20:00,67.17,67.17,66.88,67.08,13100.0,52.7758,52.7758,52.548,52.7051,13100.0
2005-10-20 15:25:00,67.12,67.13,66.71,66.86,20500.0,52.7365,52.7444,52.4144,52.5323,20500.0
2005-10-20 15:30:00,66.89,67.34,66.89,67.32,49200.0,52.5558,52.9094,52.5558,52.8937,49200.0
2005-10-20 15:35:00,67.32,67.39,67.22,67.22,7800.0,52.8937,52.9487,52.8151,52.8151,7800.0
2005-10-20 15:40:00,67.17,67.17,66.81,66.88,20000.0,52.7758,52.7758,52.493,52.548,20000.0
2005-10-20 15:45:00,66.91,67.13,66.84,67.09,17300.0,52.5715,52.7444,52.5165,52.713,17300.0
2005-10-20 15:50:00,67.09,67.12,67.08,67.09,17600.0,52.713,52.7365,52.7051,52.713,17600.0
2005-10-20 15:55:00,67.09,67.11,67.08,67.11,30300.0,52.713,52.7287,52.7051,52.7287,30300.0
2005-10-21 09:30:00,67.14,67.9,67.14,67.9,45000.0,52.7523,53.3494,52.7523,53.3494,45000.0
2005-10-21 09:35:00,67.8,67.85,67.31,67.31,1900.0,53.2708,53.3101,52.8858,52.8858,1900.0
2005-10-21 09:40:00,67.32,67.56,67.32,67.52,2200.0,52.8937,53.0823,52.8937,53.0508,2200.0
2005-10-21 09:45:00,67.52,67.61,67.36,67.37,9600.0,53.0508,53.1215,52.9251,52.933,9600.0
2005-10-21 09:50:00,67.51,67.66,67.46,67.66,3900.0,53.043,53.1608,53.0037,53.1608,3900.0
2005-10-21 09:55:00,67.74,67.91,67.74,67.9,2400.0,53.2237,53.3572,53.2237,53.3494,2400.0
2005-10-21 10:00:00,67.9,67.9,67.65,67.79,1900.0,53.3494,53.3494,53.153,53.263,1900.0
2005-10-21 10:05:00,67.79,68.08,67.79,67.9,4800.0,53.263,53.4908,53.263,53.3494,4800.0
2005-10-21 10:10:00,67.9,68.25,67.9,68.25,4000.0,53.3494,53.6244,53.3494,53.6244,4000.0
2005-10-21 10:15:00,68.24,68.29,68.0,68.01,4700.0,53.6165,53.6558,53.428,53.4358,4700.0
2005-10-21 10:20:00,68.01,68.1,67.97,67.97,3500.0,53.4358,53.5065,53.4044,53.4044,3500.0
2005-10-21 10:25:00,67.86,68.12,67.78,68.12,3000.0,53.318,53.5222,53.2551,53.5222,3000.0
2005-10-21 10:30:00,68.13,68.14,67.98,68.0,4600.0,53.5301,53.538,53.4122,53.428,4600.0
2005-10-21 10:35:00,67.99,67.99,67.95,67.97,1200.0,53.4201,53.4201,53.3887,53.4044,1200.0
2005-10-21 10:40:00,67.92,67.92,67.54,67.54,3900.0,53.3651,53.3651,53.0665,53.0665,3900.0
2005-10-21 10:45:00,67.53,67.53,67.37,67.37,4500.0,53.0587,53.0587,52.933,52.933,4500.0
2005-10-21 10:50:00,67.36,67.45,67.36,67.42,3400.0,52.9251,52.9958,52.9251,52.9723,3400.0
2005-10-21 10:55:00,67.37,67.37,67.26,67.31,4700.0,52.933,52.933,52.8465,52.8858,4700.0
2005-10-21 11:00:00,67.25,67.43,67.14,67.14,5700.0,52.8387,52.9801,52.7523,52.7523,5700.0
2005-10-21 11:05:00,67.14,67.36,67.04,67.36,4500.0,52.7523,52.9251,52.6737,52.9251,4500.0
2005-10-21 11:10:00,67.36,67.47,67.22,67.25,3300.0,52.9251,53.0115,52.8151,52.8387,3300.0
2005-10-21 11:15:00,67.22,67.23,67.06,67.1,2200.0,52.8151,52.823,52.6894,52.7208,2200.0
2005-10-21 11:20:00,67.11,67.22,67.11,67.2,2500.0,52.7287,52.8151,52.7287,52.7994,2500.0
2005-10-21 11:25:00,67.22,67.22,67.14,67.18,3300.0,52.8151,52.8151,52.7523,52.7837,3300.0
2005-10-21 11:30:00,67.1,67.12,67.08,67.12,1800.0,52.7208,52.7365,52.7051,52.7365,1800.0
2005-10-21 11:35:00,67.08,67.17,67.03,67.03,3700.0,52.7051,52.7758,52.6658,52.6658,3700.0
2005-10-21 11:40:00,67.03,67.03,66.88,66.88,3000.0,52.6658,52.6658,52.548,52.548,3000.0
2005-10-21 11:45:00,66.92,66.92,66.88,66.89,1700.0,52.5794,52.5794,52.548,52.5558,1700.0
2005-10-21 11:50:00,66.9,66.9,66.8,66.8,1000.0,52.5637,52.5637,52.4851,52.4851,1000.0
2005-10-21 11:55:00,66.81,66.81,66.44,66.52,7800.0,52.493,52.493,52.2023,52.2651,7800.0
2005-10-21 12:00:00,66.52,66.6,66.48,66.48,9500.0,52.2651,52.328,52.2337,52.2337,9500.0
2005-10-21 12:05:00,66.43,66.61,66.43,66.6,4600.0,52.1944,52.3358,52.1944,52.328,4600.0
2005-10-21 12:10:00,66.61,66.88,66.61,66.88,4400.0,52.3358,52.548,52.3358,52.548,4400.0
2005-10-21 12:15:00,66.88,66.88,66.75,66.77,4900.0,52.548,52.548,52.4458,52.4615,4900.0
2005-10-21 12:20:00,66.68,66.89,66.68,66.89,4500.0,52.3908,52.5558,52.3908,52.5558,4500.0
2005-10-21 12:25:00,66.91,67.18,66.91,67.17,5600.0,52.5715,52.7837,52.5715,52.7758,5600.0
2005-10-21 12:30:00,67.17,67.18,67.06,67.06,4200.0,52.7758,52.7837,52.6894,52.6894,4200.0
2005-10-21 12:35:00,67.06,67.09,67.02,67.07,2300.0,52.6894,52.713,52.658,52.6973,2300.0
2005-10-21 12:40:00,67.08,67.17,67.0,67.17,3800.0,52.7051,52.7758,52.6423,52.7758,3800.0
2005-10-21 12:45:00,67.17,67.21,67.15,67.17,1900.0,52.7758,52.8073,52.7601,52.7758,1900.0
2005-10-21 12:50:00,67.18,67.31,67.18,67.31,5400.0,52.7837,52.8858,52.7837,52.8858,5400.0
2005-10-21 12:55:00,67.42,67.6,67.36,67.58,7100.0,52.9723,53.1137,52.9251,53.098,7100.0
2005-10-21 13:00:00,67.57,67.6,67.45,67.54,3700.0,53.0901,53.1137,52.9958,53.0665,3700.0
2005-10-21 13:05:00,67.48,67.51,67.48,67.5,1700.0,53.0194,53.043,53.0194,53.0351,1700.0
2005-10-21 13:10:00,67.45,67.45,67.41,67.42,1700.0,52.9958,52.9958,52.9644,52.9723,1700.0
2005-10-21 13:15:00,67.41,67.47,67.41,67.47,1100.0,52.9644,53.0115,52.9644,53.0115,1100.0
2005-10-21 13:20:00,67.46,67.52,67.46,67.48,2700.0,53.0037,53.0508,53.0037,53.0194,2700.0
2005-10-21 13:25:00,67.47,67.56,67.47,67.56,1800.0,53.0115,53.0823,53.0115,53.0823,1800.0
2005-10-21 13:30:00,67.59,67.8,67.59,67.67,5100.0,53.1058,53.2708,53.1058,53.1687,5100.0
2005-10-21 13:35:00,67.64,67.64,67.55,67.59,3000.0,53.1451,53.1451,53.0744,53.1058,3000.0
2005-10-21 13:40:00,67.62,67.62,67.57,67.57,1400.0,53.1294,53.1294,53.0901,53.0901,1400.0
2005-10-21 13:45:00,67.62,67.69,67.62,67.65,2100.0,53.1294,53.1844,53.1294,53.153,2100.0
2005-10-21 13:50:00,67.64,67.65,67.55,67.64,4200.0,53.1451,53.153,53.0744,53.1451,4200.0
2005-10-21 13:55:00,67.64,67.72,67.64,67.7,9800.0,53.1451,53.208,53.1451,53.1923,9800.0
2005-10-21 14:00:00,67.74,67.88,67.74,67.88,2400.0,53.2237,53.3337,53.2237,53.3337,2400.0
2005-10-21 14:05:00,67.88,67.89,67.75,67.75,3000.0,53.3337,53.3415,53.2315,53.2315,3000.0
2005-10-21 14:10:00,67.74,67.86,67.66,67.85,3300.0,53.2237,53.318,53.1608,53.3101,3300.0
2005-10-21 14:15:00,67.79,67.79,67.67,67.67,2600.0,53.263,53.263,53.1687,53.1687,2600.0
2005-10-21 14:20:00,67.68,67.77,67.68,67.77,1000.0,53.1765,53.2472,53.1765,53.2472,1000.0
2005-10-21 14:25:00,67.72,67.73,67.55,67.64,4000.0,53.208,53.2158,53.0744,53.1451,4000.0
2005-10-21 14:30:00,67.65,67.76,67.65,67.76,1000.0,53.153,53.2394,53.153,53.2394,1000.0
2005-10-21 14:35:00,67.77,67.81,67.72,67.73,4600.0,53.2472,53.2787,53.208,53.2158,4600.0
2005-10-21 14:40:00,67.79,67.8,67.65,67.68,4200.0,53.263,53.2708,53.153,53.1765,4200.0
2005-10-21 14:45:00,67.75,67.75,67.67,67.67,1400.0,53.2315,53.2315,53.1687,53.1687,1400.0
2005-10-21 14:50:00,67.66,67.69,67.56,67.69,3300.0,53.1608,53.1844,53.0823,53.1844,3300.0
2005-10-21 14:55:00,67.72,67.74,67.72,67.74,1100.0,53.208,53.2237,53.208,53.2237,1100.0
2005-10-21 15:00:00,67.74,67.74,67.53,67.58,6600.0,53.2237,53.2237,53.0587,53.098,6600.0
2005-10-21 15:05:00,67.51,67.57,67.5,67.56,4300.0,53.043,53.0901,53.0351,53.0823,4300.0
2005-10-21 15:10:00,67.62,67.62,67.59,67.59,700.0,53.1294,53.1294,53.1058,53.1058,700.0
2005-10-21 15:15:00,67.58,67.59,67.47,67.52,1800.0,53.098,53.1058,53.0115,53.0508,1800.0
2005-10-21 15:20:00,67.52,67.54,67.5,67.54,3000.0,53.0508,53.0665,53.0351,53.0665,3000.0
2005-10-21 15:25:00,67.54,67.63,67.51,67.51,6100.0,53.0665,53.1373,53.043,53.043,6100.0
2005-10-21 15:30:00,67.51,67.51,67.43,67.43,2300.0,53.043,53.043,52.9801,52.9801,2300.0
2005-10-21 15:35:00,67.43,67.43,67.38,67.41,2400.0,52.9801,52.9801,52.9408,52.9644,2400.0
2005-10-21 15:40:00,67.41,67.41,67.25,67.37,5800.0,52.9644,52.9644,52.8387,52.933,5800.0
2005-10-21 15:45:00,67.36,67.44,67.35,67.37,4700.0,52.9251,52.988,52.9173,52.933,4700.0
2005-10-21 15:50:00,67.36,67.37,67.34,67.36,9600.0,52.9251,52.933,52.9094,52.9251,9600.0
2005-10-21 15:55:00,67.36,67.37,67.34,67.35,5500.0,52.9251,52.933,52.9094,52.9173,5500.0
2005-10-24 09:30:00,67.4,67.76,67.4,67.74,17400.0,52.9565,53.2394,52.9565,53.2237,17400.0
2005-10-24 09:35:00,67.74,67.83,67.74,67.82,5900.0,53.2237,53.2944,53.2237,53.2865,5900.0
2005-10-24 09:40:00,67.82,67.97,67.8,67.85,2800.0,53.2865,53.4044,53.2708,53.3101,2800.0
2005-10-24 09:45:00,68.03,68.26,67.99,67.99,7000.0,53.4515,53.6322,53.4201,53.4201,7000.0
2005-10-24 09:50:00,68.15,68.74,68.15,68.54,4800.0,53.5458,54.0094,53.5458,53.8522,4800.0
2005-10-24 09:55:00,68.49,68.54,68.42,68.54,19800.0,53.813,53.8522,53.758,53.8522,19800.0
2005-10-24 10:00:00,68.54,68.83,68.54,68.76,3300.0,53.8522,54.0801,53.8522,54.0251,3300.0
2005-10-24 10:05:00,68.76,68.76,68.5,68.59,3000.0,54.0251,54.0251,53.8208,53.8915,3000.0
2005-10-24 10:10:00,68.59,68.6,68.33,68.34,5400.0,53.8915,53.8994,53.6872,53.6951,5400.0
2005-10-24 10:15:00,68.33,68.33,68.15,68.15,1500.0,53.6872,53.6872,53.5458,53.5458,1500.0
2005-10-24 10:20:00,68.24,68.24,68.1,68.21,5900.0,53.6165,53.6165,53.5065,53.593,5900.0
2005-10-24 10:25:00,68.2,68.2,68.02,68.04,3100.0,53.5851,53.5851,53.4437,53.4594,3100.0
2005-10-24 10:30:00,68.04,68.05,67.93,68.05,2200.0,53.4594,53.4672,53.373,53.4672,2200.0
2005-10-24 10:35:00,68.11,68.14,67.82,67.82,6600.0,53.5144,53.538,53.2865,53.2865,6600.0
2005-10-24 10:40:00,67.82,67.82,67.6,67.71,4200.0,53.2865,53.2865,53.1137,53.2001,4200.0
2005-10-24 10:45:00,67.73,67.73,67.6,67.6,3400.0,53.2158,53.2158,53.1137,53.1137,3400.0
2005-10-24 10:50:00,67.55,67.92,67.39,67.81,10000.0,53.0744,53.3651,52.9487,53.2787,10000.0
2005-10-24 10:55:00,67.85,67.92,67.64,67.64,3200.0,53.3101,53.3651,53.1451,53.1451,3200.0
2005-10-24 11:00:00,67.64,67.97,67.63,67.97,4600.0,53.1451,53.4044,53.1373,53.4044,4600.0
2005-10-24 11:05:00,67.94,67.94,67.75,67.88,4900.0,53.3808,53.3808,53.2315,53.3337,4900.0
2005-10-24 11:10:00,67.9,67.93,67.75,67.76,3500.0,53.3494,53.373,53.2315,53.2394,3500.0
2005-10-24 11:15:00,67.85,68.25,67.79,68.19,5500.0,53.3101,53.6244,53.263,53.5772,5500.0
2005-10-24 11:20:00,68.19,68.19,67.89,67.94,6200.0,53.5772,53.5772,53.3415,53.3808,6200.0
2005-10-24 11:25:00,68.0,68.33,68.0,68.31,5300.0,53.428,53.6872,53.428,53.6715,5300.0
2005-10-24 11:30:00,68.29,68.38,68.14,68.14,7200.0,53.6558,53.7265,53.538,53.538,7200.0
2005-10-24 11:35:00,68.2,68.22,68.16,68.18,1200.0,53.5851,53.6008,53.5537,53.5694,1200.0
2005-10-24 11:40:00,68.17,68.17,68.04,68.11,3400.0,53.5615,53.5615,53.4594,53.5144,3400.0
2005-10-24 11:45:00,68.03,68.08,67.99,68.08,2000.0,53.4515,53.4908,53.4201,53.4908,2000.0
2005-10-24 11:50:00,68.11,68.11,67.99,67.99,3400.0,53.5144,53.5144,53.4201,53.4201,3400.0
2005-10-24 11:55:00,68.01,68.05,67.96,67.96,2400.0,53.4358,53.4672,53.3965,53.3965,2400.0
2005-10-24 12:00:00,68.03,68.12,68.03,68.12,900.0,53.4515,53.5222,53.4515,53.5222,900.0
2005-10-24 12:05:00,68.17,68.43,68.17,68.38,6100.0,53.5615,53.7658,53.5615,53.7265,6100.0
2005-10-24 12:10:00,68.42,68.48,68.42,68.48,900.0,53.758,53.8051,53.758,53.8051,900.0
2005-10-24 12:15:00,68.44,68.44,68.36,68.37,2400.0,53.7737,53.7737,53.7108,53.7187,2400.0
2005-10-24 12:20:00,68.37,68.46,68.37,68.42,4400.0,53.7187,53.7894,53.7187,53.758,4400.0
2005-10-24 12:25:00,68.49,68.52,68.4,68.43,4900.0,53.813,53.8365,53.7422,53.7658,4900.0
2005-10-24 12:30:00,68.43,68.48,68.4,68.48,2200.0,53.7658,53.8051,53.7422,53.8051,2200.0
2005-10-24 12:35:00,68.44,68.55,68.42,68.42,2500.0,53.7737,53.8601,53.758,53.758,2500.0
2005-10-24 12:40:00,68.41,68.44,68.41,68.44,200.0,53.7501,53.7737,53.7501,53.7737,200.0
2005-10-24 12:45:00,68.46,68.46,68.4,68.4,1400.0,53.7894,53.7894,53.7422,53.7422,1400.0
2005-10-24 12:50:00,68.42,68.43,68.32,68.32,1800.0,53.758,53.7658,53.6794,53.6794,1800.0
2005-10-24 12:55:00,68.32,68.32,68.3,68.3,1000.0,53.6794,53.6794,53.6637,53.6637,1000.0
2005-10-24 13:00:00,68.35,68.37,68.32,68.37,1600.0,53.703,53.7187,53.6794,53.7187,1600.0
2005-10-24 13:05:00,68.31,68.45,68.27,68.45,2100.0,53.6715,53.7815,53.6401,53.7815,2100.0
2005-10-24 13:10:00,68.45,68.5,68.38,68.38,5100.0,53.7815,53.8208,53.7265,53.7265,5100.0
2005-10-24 13:15:00,68.4,68.4,68.23,68.23,3000.0,53.7422,53.7422,53.6087,53.6087,3000.0
2005-10-24 13:20:00,68.27,68.36,68.22,68.36,1000.0,53.6401,53.7108,53.6008,53.7108,1000.0
2005-10-24 13:25:00,68.37,68.37,68.37,68.37,400.0,53.7187,53.7187,53.7187,53.7187,400.0
2005-10-24 13:30:00,68.4,68.48,68.4,68.48,1400.0,53.7422,53.8051,53.7422,53.8051,1400.0
2005-10-24 13:35:00,68.54,68.56,68.49,68.49,4800.0,53.8522,53.868,53.813,53.813,4800.0
2005-10-24 13:40:00,68.46,68.49,68.43,68.49,1500.0,53.7894,53.813,53.7658,53.813,1500.0
2005-10-24 13:45:00,68.55,68.57,68.51,68.54,4600.0,53.8601,53.8758,53.8287,53.8522,4600.0
2005-10-24 13:50:00,68.55,68.57,68.49,68.49,4300.0,53.8601,53.8758,53.813,53.813,4300.0
2005-10-24 13:55:00,68.5,68.61,68.5,68.6,11900.0,53.8208,53.9072,53.8208,53.8994,11900.0
2005-10-24 14:00:00,68.62,68.62,68.53,68.59,2700.0,53.9151,53.9151,53.8444,53.8915,2700.0
2005-10-24 14:05:00,68.59,68.62,68.57,68.62,1500.0,53.8915,53.9151,53.8758,53.9151,1500.0
2005-10-24 14:10:00,68.61,68.73,68.59,68.59,2500.0,53.9072,54.0015,53.8915,53.8915,2500.0
2005-10-24 14:15:00,68.59,68.62,68.59,68.59,900.0,53.8915,53.9151,53.8915,53.8915,900.0
2005-10-24 14:20:00,68.63,68.66,68.61,68.65,1500.0,53.923,53.9465,53.9072,53.9387,1500.0
2005-10-24 14:25:00,68.66,68.74,68.65,68.72,6300.0,53.9465,54.0094,53.9387,53.9937,6300.0
2005-10-24 14:30:00,68.73,68.78,68.66,68.78,2800.0,54.0015,54.0408,53.9465,54.0408,2800.0
2005-10-24 14:35:00,68.8,68.92,68.78,68.83,4500.0,54.0565,54.1508,54.0408,54.0801,4500.0
2005-10-24 14:40:00,68.82,68.82,68.78,68.8,3700.0,54.0722,54.0722,54.0408,54.0565,3700.0
2005-10-24 14:45:00,68.79,68.9,68.73,68.73,2500.0,54.0487,54.1351,54.0015,54.0015,2500.0
2005-10-24 14:50:00,68.73,68.73,68.64,68.67,1700.0,54.0015,54.0015,53.9308,53.9544,1700.0
2005-10-24 14:55:00,68.68,68.68,68.63,68.63,3200.0,53.9622,53.9622,53.923,53.923,3200.0
2005-10-24 15:00:00,68.63,68.87,68.62,68.87,6700.0,53.923,54.1115,53.9151,54.1115,6700.0
2005-10-24 15:05:00,68.81,68.83,68.76,68.79,2400.0,54.0644,54.0801,54.0251,54.0487,2400.0
2005-10-24 15:10:00,68.79,68.83,68.71,68.75,2700.0,54.0487,54.0801,53.9858,54.0172,2700.0
2005-10-24 15:15:00,68.75,68.75,68.7,68.71,800.0,54.0172,54.0172,53.978,53.9858,800.0
2005-10-24 15:20:00,68.71,68.76,68.63,68.67,1800.0,53.9858,54.0251,53.923,53.9544,1800.0
2005-10-24 15:25:00,68.67,68.67,68.59,68.61,4000.0,53.9544,53.9544,53.8915,53.9072,4000.0
2005-10-24 15:30:00,68.64,68.77,68.63,68.77,3900.0,53.9308,54.033,53.923,54.033,3900.0
2005-10-24 15:35:00,68.8,68.82,68.74,68.82,6100.0,54.0565,54.0722,54.0094,54.0722,6100.0
2005-10-24 15:40:00,68.82,68.92,68.8,68.86,3800.0,54.0722,54.1508,54.0565,54.1037,3800.0
2005-10-24 15:45:00,68.8,68.96,68.73,68.96,6700.0,54.0565,54.1822,54.0015,54.1822,6700.0
2005-10-24 15:50:00,68.96,69.1,68.95,69.03,8900.0,54.1822,54.2922,54.1744,54.2372,8900.0
2005-10-24 15:55:00,69.07,69.08,69.01,69.01,8000.0,54.2687,54.2765,54.2215,54.2215,8000.0
2005-10-25 09:30:00,68.75,68.87,68.75,68.87,3500.0,54.0172,54.1115,54.0172,54.1115,3500.0
2005-10-25 09:35:00,68.86,68.89,68.63,68.63,3300.0,54.1037,54.1272,53.923,53.923,3300.0
2005-10-25 09:40:00,68.55,68.55,68.31,68.31,3400.0,53.8601,53.8601,53.6715,53.6715,3400.0
2005-10-25 09:45:00,68.18,68.18,67.9,68.07,6100.0,53.5694,53.5694,53.3494,53.483,6100.0
2005-10-25 09:50:00,68.06,68.12,68.02,68.05,8400.0,53.4751,53.5222,53.4437,53.4672,8400.0
2005-10-25 09:55:00,68.09,68.24,68.08,68.19,6900.0,53.4987,53.6165,53.4908,53.5772,6900.0
2005-10-25 10:00:00,68.16,68.24,68.0,68.0,6900.0,53.5537,53.6165,53.428,53.428,6900.0
2005-10-25 10:05:00,68.03,68.12,67.89,67.89,8200.0,53.4515,53.5222,53.3415,53.3415,8200.0
2005-10-25 10:10:00,67.92,67.99,67.87,67.99,4600.0,53.3651,53.4201,53.3258,53.4201,4600.0
2005-10-25 10:15:00,67.94,68.05,67.85,67.94,4400.0,53.3808,53.4672,53.3101,53.3808,4400.0
2005-10-25 10:20:00,67.93,68.04,67.92,68.01,7200.0,53.373,53.4594,53.3651,53.4358,7200.0
2005-10-25 10:25:00,68.03,68.23,68.03,68.23,7700.0,53.4515,53.6087,53.4515,53.6087,7700.0
2005-10-25 10:30:00,68.23,68.26,68.09,68.09,12700.0,53.6087,53.6322,53.4987,53.4987,12700.0
2005-10-25 10:35:00,68.09,68.18,68.03,68.18,16500.0,53.4987,53.5694,53.4515,53.5694,16500.0
2005-10-25 10:40:00,68.19,68.19,68.06,68.09,3700.0,53.5772,53.5772,53.4751,53.4987,3700.0
2005-10-25 10:45:00,68.08,68.11,68.08,68.08,2500.0,53.4908,53.5144,53.4908,53.4908,2500.0
2005-10-25 10:50:00,68.05,68.11,67.97,67.97,70600.0,53.4672,53.5144,53.4044,53.4044,70600.0
2005-10-25 10:55:00,67.97,68.0,67.95,67.99,2100.0,53.4044,53.428,53.3887,53.4201,2100.0
2005-10-25 11:00:00,68.0,68.01,67.97,67.98,4200.0,53.428,53.4358,53.4044,53.4122,4200.0
2005-10-25 11:05:00,67.97,68.03,67.87,67.87,6700.0,53.4044,53.4515,53.3258,53.3258,6700.0
2005-10-25 11:10:00,67.77,67.77,67.61,67.62,4400.0,53.2472,53.2472,53.1215,53.1294,4400.0
2005-10-25 11:15:00,67.64,67.68,67.62,67.64,4500.0,53.1451,53.1765,53.1294,53.1451,4500.0
2005-10-25 11:20:00,67.63,67.63,67.42,67.42,6900.0,53.1373,53.1373,52.9723,52.9723,6900.0
2005-10-25 11:25:00,67.41,67.5,67.34,67.49,6400.0,52.9644,53.0351,52.9094,53.0273,6400.0
2005-10-25 11:30:00,67.45,67.53,67.41,67.41,3300.0,52.9958,53.0587,52.9644,52.9644,3300.0
2005-10-25 11:35:00,67.4,67.42,67.33,67.42,4200.0,52.9565,52.9723,52.9015,52.9723,4200.0
2005-10-25 11:40:00,67.43,67.57,67.43,67.54,7600.0,52.9801,53.0901,52.9801,53.0665,7600.0
2005-10-25 11:45:00,67.5,67.54,67.41,67.41,4400.0,53.0351,53.0665,52.9644,52.9644,4400.0
2005-10-25 11:50:00,67.46,67.48,67.41,67.41,2600.0,53.0037,53.0194,52.9644,52.9644,2600.0
2005-10-25 11:55:00,67.41,67.41,67.25,67.31,7800.0,52.9644,52.9644,52.8387,52.8858,7800.0
2005-10-25 12:00:00,67.32,67.44,67.32,67.37,3500.0,52.8937,52.988,52.8937,52.933,3500.0
2005-10-25 12:05:00,67.37,67.38,67.18,67.26,12700.0,52.933,52.9408,52.7837,52.8465,12700.0
2005-10-25 12:10:00,67.27,67.34,67.21,67.34,8200.0,52.8544,52.9094,52.8073,52.9094,8200.0
2005-10-25 12:15:00,67.3,67.46,67.24,67.45,10600.0,52.878,53.0037,52.8308,52.9958,10600.0
2005-10-25 12:20:00,67.45,67.56,67.26,67.29,7100.0,52.9958,53.0823,52.8465,52.8701,7100.0
2005-10-25 12:25:00,67.29,67.42,67.24,67.41,4900.0,52.8701,52.9723,52.8308,52.9644,4900.0
2005-10-25 12:30:00,67.41,67.51,67.41,67.51,2300.0,52.9644,53.043,52.9644,53.043,2300.0
2005-10-25 12:35:00,67.53,67.58,67.4,67.43,4800.0,53.0587,53.098,52.9565,52.9801,4800.0
2005-10-25 12:40:00,67.4,67.63,67.4,67.63,17100.0,52.9565,53.1373,52.9565,53.1373,17100.0
2005-10-25 12:45:00,67.66,67.69,67.6,67.63,7800.0,53.1608,53.1844,53.1137,53.1373,7800.0
2005-10-25 12:50:00,67.6,67.6,67.46,67.46,7600.0,53.1137,53.1137,53.0037,53.0037,7600.0
2005-10-25 12:55:00,67.51,67.51,67.49,67.49,1100.0,53.043,53.043,53.0273,53.0273,1100.0
2005-10-25 13:00:00,67.49,67.49,67.34,67.35,7700.0,53.0273,53.0273,52.9094,52.9173,7700.0
2005-10-25 13:05:00,67.36,67.44,67.36,67.37,8600.0,52.9251,52.988,52.9251,52.933,8600.0
2005-10-25 13:10:00,67.39,67.41,67.3,67.33,3300.0,52.9487,52.9644,52.878,52.9015,3300.0
2005-10-25 13:15:00,67.39,67.44,67.34,67.44,3400.0,52.9487,52.988,52.9094,52.988,3400.0
2005-10-25 13:20:00,67.45,67.45,67.29,67.38,2300.0,52.9958,52.9958,52.8701,52.9408,2300.0
2005-10-25 13:25:00,67.34,67.46,67.32,67.44,2300.0,52.9094,53.0037,52.8937,52.988,2300.0
2005-10-25 13:30:00,67.45,67.45,67.16,67.19,5100.0,52.9958,52.9958,52.768,52.7915,5100.0
2005-10-25 13:35:00,67.2,67.2,67.07,67.1,4000.0,52.7994,52.7994,52.6973,52.7208,4000.0
2005-10-25 13:40:00,67.1,67.1,66.84,66.95,8500.0,52.7208,52.7208,52.5165,52.603,8500.0
2005-10-25 13:45:00,66.98,67.14,66.98,67.14,3400.0,52.6265,52.7523,52.6265,52.7523,3400.0
2005-10-25 13:50:00,67.14,67.2,67.09,67.16,5100.0,52.7523,52.7994,52.713,52.768,5100.0
2005-10-25 13:55:00,67.15,67.15,67.03,67.04,1700.0,52.7601,52.7601,52.6658,52.6737,1700.0
2005-10-25 14:00:00,67.04,67.11,66.94,67.07,5000.0,52.6737,52.7287,52.5951,52.6973,5000.0
2005-10-25 14:05:00,67.06,67.17,66.98,66.98,9300.0,52.6894,52.7758,52.6265,52.6265,9300.0
2005-10-25 14:10:00,66.98,67.08,66.85,67.03,12200.0,52.6265,52.7051,52.5244,52.6658,12200.0
2005-10-25 14:15:00,67.03,67.08,67.02,67.04,3100.0,52.6658,52.7051,52.658,52.6737,3100.0
2005-10-25 14:20:00,67.03,67.04,66.79,66.86,7900.0,52.6658,52.6737,52.4773,52.5323,7900.0
2005-10-25 14:25:00,66.82,66.96,66.8,66.86,6500.0,52.5008,52.6108,52.4851,52.5323,6500.0
2005-10-25 14:30:00,66.88,66.95,66.83,66.88,7400.0,52.548,52.603,52.5087,52.548,7400.0
2005-10-25 14:35:00,66.94,67.18,66.94,67.11,8100.0,52.5951,52.7837,52.5951,52.7287,8100.0
2005-10-25 14:40:00,67.1,67.15,67.0,67.07,5500.0,52.7208,52.7601,52.6423,52.6973,5500.0
2005-10-25 14:45:00,67.07,67.15,66.8,66.81,13000.0,52.6973,52.7601,52.4851,52.493,13000.0
2005-10-25 14:50:00,66.81,67.05,66.76,67.05,10000.0,52.493,52.6815,52.4537,52.6815,10000.0
2005-10-25 14:55:00,67.03,67.09,66.92,66.99,9000.0,52.6658,52.713,52.5794,52.6344,9000.0
2005-10-25 15:00:00,67.0,67.08,66.91,67.08,8700.0,52.6423,52.7051,52.5715,52.7051,8700.0
2005-10-25 15:05:00,67.08,67.1,66.93,66.93,11700.0,52.7051,52.7208,52.5873,52.5873,11700.0
2005-10-25 15:10:00,66.89,66.99,66.77,66.95,16100.0,52.5558,52.6344,52.4615,52.603,16100.0
2005-10-25 15:15:00,66.98,67.0,66.93,66.93,30200.0,52.6265,52.6423,52.5873,52.5873,30200.0
2005-10-25 15:20:00,66.93,67.12,66.93,67.08,10500.0,52.5873,52.7365,52.5873,52.7051,10500.0
2005-10-25 15:25:00,67.08,67.23,67.07,67.2,17200.0,52.7051,52.823,52.6973,52.7994,17200.0
2005-10-25 15:30:00,67.19,67.19,66.95,67.0,9600.0,52.7915,52.7915,52.603,52.6423,9600.0
2005-10-25 15:35:00,67.0,67.27,67.0,67.27,9600.0,52.6423,52.8544,52.6423,52.8544,9600.0
2005-10-25 15:40:00,67.3,67.42,67.23,67.26,17800.0,52.878,52.9723,52.823,52.8465,17800.0
2005-10-25 15:45:00,67.3,67.39,67.23,67.25,13900.0,52.878,52.9487,52.823,52.8387,13900.0
2005-10-25 15:50:00,67.24,67.31,67.24,67.29,8400.0,52.8308,52.8858,52.8308,52.8701,8400.0
2005-10-25 15:55:00,67.28,67.32,67.27,67.28,16600.0,52.8623,52.8937,52.8544,52.8623,16600.0
2005-10-26 09:30:00,67.38,67.8,67.38,67.8,4300.0,52.9408,53.2708,52.9408,53.2708,4300.0
2005-10-26 09:35:00,67.66,67.79,67.42,67.47,5500.0,53.1608,53.263,52.9723,53.0115,5500.0
2005-10-26 09:40:00,67.6,67.75,67.6,67.75,3600.0,53.1137,53.2315,53.1137,53.2315,3600.0
2005-10-26 09:45:00,67.83,67.87,67.75,67.86,7400.0,53.2944,53.3258,53.2315,53.318,7400.0
2005-10-26 09:50:00,67.86,67.9,67.64,67.84,4700.0,53.318,53.3494,53.1451,53.3022,4700.0
2005-10-26 09:55:00,67.81,68.04,67.81,68.0,7500.0,53.2787,53.4594,53.2787,53.428,7500.0
2005-10-26 10:00:00,68.0,68.0,67.75,67.75,7600.0,53.428,53.428,53.2315,53.2315,7600.0
2005-10-26 10:05:00,67.75,68.15,67.75,68.15,6700.0,53.2315,53.5458,53.2315,53.5458,6700.0
2005-10-26 10:10:00,68.15,68.49,68.11,68.49,7100.0,53.5458,53.813,53.5144,53.813,7100.0
2005-10-26 10:15:00,68.5,68.5,68.3,68.36,7400.0,53.8208,53.8208,53.6637,53.7108,7400.0
2005-10-26 10:20:00,68.36,68.44,68.35,68.43,3600.0,53.7108,53.7737,53.703,53.7658,3600.0
2005-10-26 10:25:00,68.47,68.61,68.29,68.29,7800.0,53.7972,53.9072,53.6558,53.6558,7800.0
2005-10-26 10:30:00,68.29,68.54,68.29,68.52,5300.0,53.6558,53.8522,53.6558,53.8365,5300.0
2005-10-26 10:35:00,68.53,68.68,68.53,68.62,5900.0,53.8444,53.9622,53.8444,53.9151,5900.0
2005-10-26 10:40:00,68.52,68.52,68.3,68.3,5700.0,53.8365,53.8365,53.6637,53.6637,5700.0
2005-10-26 10:45:00,68.3,68.3,68.13,68.14,6100.0,53.6637,53.6637,53.5301,53.538,6100.0
2005-10-26 10:50:00,68.14,68.42,68.13,68.42,4700.0,53.538,53.758,53.5301,53.758,4700.0
2005-10-26 10:55:00,68.44,68.52,68.43,68.52,1600.0,53.7737,53.8365,53.7658,53.8365,1600.0
2005-10-26 11:00:00,68.52,68.54,68.21,68.21,3600.0,53.8365,53.8522,53.593,53.593,3600.0
2005-10-26 11:05:00,68.19,68.42,68.19,68.42,7600.0,53.5772,53.758,53.5772,53.758,7600.0
2005-10-26 11:10:00,68.41,68.61,68.41,68.52,7100.0,53.7501,53.9072,53.7501,53.8365,7100.0
2005-10-26 11:15:00,68.51,68.6,68.48,68.52,3900.0,53.8287,53.8994,53.8051,53.8365,3900.0
2005-10-26 11:20:00,68.49,68.49,68.43,68.45,3900.0,53.813,53.813,53.7658,53.7815,3900.0
2005-10-26 11:25:00,68.45,68.79,68.45,68.76,8400.0,53.7815,54.0487,53.7815,54.0251,8400.0
2005-10-26 11:30:00,68.77,68.78,68.56,68.68,2600.0,54.033,54.0408,53.868,53.9622,2600.0
2005-10-26 11:35:00,68.68,68.99,68.67,68.95,4900.0,53.9622,54.2058,53.9544,54.1744,4900.0
2005-10-26 11:40:00,68.95,69.16,68.95,69.16,3200.0,54.1744,54.3394,54.1744,54.3394,3200.0
2005-10-26 11:45:00,69.16,69.22,69.08,69.08,4700.0,54.3394,54.3865,54.2765,54.2765,4700.0
2005-10-26 11:50:00,69.1,69.1,68.83,68.83,7100.0,54.2922,54.2922,54.0801,54.0801,7100.0
2005-10-26 11:55:00,68.8,68.81,68.68,68.68,5900.0,54.0565,54.0644,53.9622,53.9622,5900.0
2005-10-26 12:00:00,68.66,68.66,68.6,68.6,1600.0,53.9465,53.9465,53.8994,53.8994,1600.0
2005-10-26 12:05:00,68.6,68.91,68.6,68.91,4700.0,53.8994,54.143,53.8994,54.143,4700.0
2005-10-26 12:10:00,68.91,68.91,68.84,68.86,2500.0,54.143,54.143,54.088,54.1037,2500.0
2005-10-26 12:15:00,68.9,68.93,68.89,68.91,3000.0,54.1351,54.1587,54.1272,54.143,3000.0
2005-10-26 12:20:00,68.91,68.91,68.77,68.77,4500.0,54.143,54.143,54.033,54.033,4500.0
2005-10-26 12:25:00,68.76,68.76,68.73,68.73,1600.0,54.0251,54.0251,54.0015,54.0015,1600.0
2005-10-26 12:30:00,68.74,68.96,68.74,68.96,3700.0,54.0094,54.1822,54.0094,54.1822,3700.0
2005-10-26 12:35:00,68.93,68.96,68.86,68.86,2500.0,54.1587,54.1822,54.1037,54.1037,2500.0
2005-10-26 12:40:00,68.8,68.81,68.67,68.71,3500.0,54.0565,54.0644,53.9544,53.9858,3500.0
2005-10-26 12:45:00,68.71,68.88,68.69,68.83,3000.0,53.9858,54.1194,53.9701,54.0801,3000.0
2005-10-26 12:50:00,68.84,68.89,68.83,68.87,3000.0,54.088,54.1272,54.0801,54.1115,3000.0
2005-10-26 12:55:00,68.85,68.86,68.83,68.83,1300.0,54.0958,54.1037,54.0801,54.0801,1300.0
2005-10-26 13:00:00,68.81,68.81,68.73,68.73,1100.0,54.0644,54.0644,54.0015,54.0015,1100.0
2005-10-26 13:05:00,68.74,68.76,68.73,68.75,4200.0,54.0094,54.0251,54.0015,54.0172,4200.0
2005-10-26 13:10:00,68.78,68.86,68.65,68.72,2600.0,54.0408,54.1037,53.9387,53.9937,2600.0
2005-10-26 13:15:00,68.71,68.71,68.53,68.53,9700.0,53.9858,53.9858,53.8444,53.8444,9700.0
2005-10-26 13:20:00,68.52,68.52,68.37,68.5,3500.0,53.8365,53.8365,53.7187,53.8208,3500.0
2005-10-26 13:25:00,68.53,68.57,68.42,68.51,3400.0,53.8444,53.8758,53.758,53.8287,3400.0
2005-10-26 13:30:00,68.51,68.51,68.41,68.44,2800.0,53.8287,53.8287,53.7501,53.7737,2800.0
2005-10-26 13:35:00,68.43,68.43,68.32,68.34,3600.0,53.7658,53.7658,53.6794,53.6951,3600.0
2005-10-26 13:40:00,68.31,68.31,68.18,68.27,3600.0,53.6715,53.6715,53.5694,53.6401,3600.0
2005-10-26 13:45:00,68.23,68.38,68.15,68.15,3500.0,53.6087,53.7265,53.5458,53.5458,3500.0
2005-10-26 13:50:00,68.14,68.3,68.13,68.26,6400.0,53.538,53.6637,53.5301,53.6322,6400.0
2005-10-26 13:55:00,68.29,68.34,68.29,68.3,2600.0,53.6558,53.6951,53.6558,53.6637,2600.0
2005-10-26 14:00:00,68.3,68.6,68.28,68.56,6100.0,53.6637,53.8994,53.648,53.868,6100.0
2005-10-26 14:05:00,68.59,68.68,68.57,68.68,9700.0,53.8915,53.9622,53.8758,53.9622,9700.0
2005-10-26 14:10:00,68.65,68.73,68.57,68.57,11500.0,53.9387,54.0015,53.8758,53.8758,11500.0
2005-10-26 14:15:00,68.59,68.73,68.59,68.63,14800.0,53.8915,54.0015,53.8915,53.923,14800.0
2005-10-26 14:20:00,68.63,68.85,68.61,68.85,6900.0,53.923,54.0958,53.9072,54.0958,6900.0
2005-10-26 14:25:00,68.85,68.88,68.47,68.5,9200.0,54.0958,54.1194,53.7972,53.8208,9200.0
2005-10-26 14:30:00,68.5,68.58,68.48,68.48,7800.0,53.8208,53.8837,53.8051,53.8051,7800.0
2005-10-26 14:35:00,68.41,68.41,68.19,68.31,18600.0,53.7501,53.7501,53.5772,53.6715,18600.0
2005-10-26 14:40:00,68.32,68.39,68.32,68.38,11400.0,53.6794,53.7344,53.6794,53.7265,11400.0
2005-10-26 14:45:00,68.38,68.4,68.21,68.31,7000.0,53.7265,53.7422,53.593,53.6715,7000.0
2005-10-26 14:50:00,68.31,68.32,68.27,68.28,5500.0,53.6715,53.6794,53.6401,53.648,5500.0
2005-10-26 14:55:00,68.28,68.37,68.24,68.35,15900.0,53.648,53.7187,53.6165,53.703,15900.0
2005-10-26 15:00:00,68.35,68.36,68.29,68.33,13100.0,53.703,53.7108,53.6558,53.6872,13100.0
2005-10-26 15:05:00,68.33,68.43,68.33,68.41,9900.0,53.6872,53.7658,53.6872,53.7501,9900.0
2005-10-26 15:10:00,68.49,68.49,68.33,68.34,4300.0,53.813,53.813,53.6872,53.6951,4300.0
2005-10-26 15:15:00,68.34,68.53,68.34,68.49,6900.0,53.6951,53.8444,53.6951,53.813,6900.0
2005-10-26 15:20:00,68.47,68.49,68.29,68.4,7800.0,53.7972,53.813,53.6558,53.7422,7800.0
2005-10-26 15:25:00,68.38,68.38,68.22,68.25,7500.0,53.7265,53.7265,53.6008,53.6244,7500.0
2005-10-26 15:30:00,68.3,68.3,68.18,68.18,5400.0,53.6637,53.6637,53.5694,53.5694,5400.0
2005-10-26 15:35:00,68.18,68.28,68.15,68.16,6500.0,53.5694,53.648,53.5458,53.5537,6500.0
2005-10-26 15:40:00,68.12,68.12,67.94,67.94,6800.0,53.5222,53.5222,53.3808,53.3808,6800.0
2005-10-26 15:45:00,67.93,67.93,67.82,67.82,24300.0,53.373,53.373,53.2865,53.2865,24300.0
2005-10-26 15:50:00,67.85,67.85,67.78,67.78,22600.0,53.3101,53.3101,53.2551,53.2551,22600.0
2005-10-26 15:55:00,67.77,67.78,67.75,67.77,11300.0,53.2472,53.2551,53.2315,53.2472,11300.0
2005-10-27 09:30:00,67.51,67.6,67.43,67.47,4000.0,53.043,53.1137,52.9801,53.0115,4000.0
2005-10-27 09:35:00,67.47,67.54,67.28,67.28,4900.0,53.0115,53.0665,52.8623,52.8623,4900.0
2005-10-27 09:40:00,67.27,67.39,67.0,67.19,4200.0,52.8544,52.9487,52.6423,52.7915,4200.0
2005-10-27 09:45:00,67.19,67.39,67.11,67.12,5100.0,52.7915,52.9487,52.7287,52.7365,5100.0
2005-10-27 09:50:00,67.12,67.16,67.06,67.1,4400.0,52.7365,52.768,52.6894,52.7208,4400.0
2005-10-27 09:55:00,67.14,67.35,67.03,67.35,1700.0,52.7523,52.9173,52.6658,52.9173,1700.0
2005-10-27 10:00:00,67.36,67.36,67.11,67.14,3100.0,52.9251,52.9251,52.7287,52.7523,3100.0
2005-10-27 10:05:00,67.16,67.16,66.9,66.91,2400.0,52.768,52.768,52.5637,52.5715,2400.0
2005-10-27 10:10:00,66.84,66.95,66.75,66.83,18700.0,52.5165,52.603,52.4458,52.5087,18700.0
2005-10-27 10:15:00,66.83,67.02,66.83,66.99,3900.0,52.5087,52.658,52.5087,52.6344,3900.0
2005-10-27 10:20:00,67.0,67.0,66.3,66.3,9200.0,52.6423,52.6423,52.0923,52.0923,9200.0
2005-10-27 10:25:00,66.2,66.6,66.2,66.6,7100.0,52.0137,52.328,52.0137,52.328,7100.0
2005-10-27 10:30:00,66.55,66.55,66.26,66.26,6100.0,52.2887,52.2887,52.0608,52.0608,6100.0
2005-10-27 10:35:00,66.22,66.3,66.06,66.16,2900.0,52.0294,52.0923,51.9037,51.9823,2900.0
2005-10-27 10:40:00,66.16,66.16,66.0,66.01,8300.0,51.9823,51.9823,51.8566,51.8644,8300.0
2005-10-27 10:45:00,66.01,66.01,65.9,65.9,4400.0,51.8644,51.8644,51.778,51.778,4400.0
2005-10-27 10:50:00,65.9,65.9,65.78,65.8,10700.0,51.778,51.778,51.6837,51.6994,10700.0
2005-10-27 10:55:00,65.79,65.79,65.4,65.42,16300.0,51.6916,51.6916,51.3851,51.4008,16300.0
2005-10-27 11:00:00,65.49,65.64,65.48,65.52,15400.0,51.4558,51.5737,51.448,51.4794,15400.0
2005-10-27 11:05:00,65.53,65.76,65.52,65.76,8800.0,51.4873,51.668,51.4794,51.668,8800.0
2005-10-27 11:10:00,65.76,65.8,65.63,65.71,9700.0,51.668,51.6994,51.5658,51.6287,9700.0
2005-10-27 11:15:00,65.72,65.8,65.63,65.8,7200.0,51.6366,51.6994,51.5658,51.6994,7200.0
2005-10-27 11:20:00,65.8,66.15,65.76,65.94,12200.0,51.6994,51.9744,51.668,51.8094,12200.0
2005-10-27 11:25:00,66.05,66.07,66.0,66.07,7100.0,51.8958,51.9116,51.8566,51.9116,7100.0
2005-10-27 11:30:00,66.09,66.23,66.0,66.0,5800.0,51.9273,52.0373,51.8566,51.8566,5800.0
2005-10-27 11:35:00,66.08,66.09,65.8,65.8,4800.0,51.9194,51.9273,51.6994,51.6994,4800.0
2005-10-27 11:40:00,65.79,65.8,65.63,65.63,2500.0,51.6916,51.6994,51.5658,51.5658,2500.0
2005-10-27 11:45:00,65.75,65.81,65.7,65.7,5400.0,51.6601,51.7073,51.6208,51.6208,5400.0
2005-10-27 11:50:00,65.64,65.68,65.46,65.46,2300.0,51.5737,51.6051,51.4323,51.4323,2300.0
2005-10-27 11:55:00,65.49,65.68,65.49,65.65,2300.0,51.4558,51.6051,51.4558,51.5816,2300.0
2005-10-27 12:00:00,65.74,65.86,65.73,65.81,3800.0,51.6523,51.7466,51.6444,51.7073,3800.0
2005-10-27 12:05:00,65.81,65.89,65.79,65.88,8200.0,51.7073,51.7701,51.6916,51.7623,8200.0
2005-10-27 12:10:00,65.88,65.88,65.81,65.82,2900.0,51.7623,51.7623,51.7073,51.7151,2900.0
2005-10-27 12:15:00,65.81,65.93,65.81,65.82,1800.0,51.7073,51.8016,51.7073,51.7151,1800.0
2005-10-27 12:20:00,65.79,65.81,65.72,65.78,7900.0,51.6916,51.7073,51.6366,51.6837,7900.0
2005-10-27 12:25:00,65.86,65.86,65.73,65.8,2200.0,51.7466,51.7466,51.6444,51.6994,2200.0
2005-10-27 12:30:00,65.8,65.94,65.8,65.94,1900.0,51.6994,51.8094,51.6994,51.8094,1900.0
2005-10-27 12:35:00,65.94,66.2,65.93,66.2,7600.0,51.8094,52.0137,51.8016,52.0137,7600.0
2005-10-27 12:40:00,66.2,66.21,66.09,66.11,5200.0,52.0137,52.0215,51.9273,51.943,5200.0
2005-10-27 12:45:00,66.07,66.07,65.87,65.92,4900.0,51.9116,51.9116,51.7544,51.7937,4900.0
2005-10-27 12:50:00,65.92,65.92,65.66,65.66,4400.0,51.7937,51.7937,51.5894,51.5894,4400.0
2005-10-27 12:55:00,65.65,65.72,65.33,65.36,15800.0,51.5816,51.6366,51.3301,51.3537,15800.0
2005-10-27 13:00:00,65.35,65.5,65.3,65.43,10100.0,51.3458,51.4637,51.3066,51.4087,10100.0
2005-10-27 13:05:00,65.44,65.55,65.39,65.5,5300.0,51.4166,51.503,51.3773,51.4637,5300.0
2005-10-27 13:10:00,65.45,65.45,65.0,65.12,12100.0,51.4244,51.4244,51.0708,51.1651,12100.0
2005-10-27 13:15:00,65.16,65.16,65.01,65.06,9400.0,51.1966,51.1966,51.0787,51.118,9400.0
2005-10-27 13:20:00,65.11,65.11,64.91,65.01,8200.0,51.1573,51.1573,51.0001,51.0787,8200.0
2005-10-27 13:25:00,65.08,65.15,65.02,65.11,5500.0,51.1337,51.1887,51.0866,51.1573,5500.0
2005-10-27 13:30:00,65.08,65.32,65.08,65.31,9000.0,51.1337,51.3223,51.1337,51.3144,9000.0
2005-10-27 13:35:00,65.25,65.4,65.17,65.4,10700.0,51.2673,51.3851,51.2044,51.3851,10700.0
2005-10-27 13:40:00,65.4,65.4,65.17,65.27,8900.0,51.3851,51.3851,51.2044,51.283,8900.0
2005-10-27 13:45:00,65.27,65.34,65.15,65.27,7700.0,51.283,51.338,51.1887,51.283,7700.0
2005-10-27 13:50:00,65.28,65.38,65.23,65.34,5200.0,51.2908,51.3694,51.2516,51.338,5200.0
2005-10-27 13:55:00,65.33,65.37,65.28,65.37,4600.0,51.3301,51.3616,51.2908,51.3616,4600.0
2005-10-27 14:00:00,65.3,65.6,65.3,65.54,20400.0,51.3066,51.5423,51.3066,51.4951,20400.0
2005-10-27 14:05:00,65.54,65.63,65.52,65.53,4400.0,51.4951,51.5658,51.4794,51.4873,4400.0
2005-10-27 14:10:00,65.52,65.88,65.51,65.86,9900.0,51.4794,51.7623,51.4716,51.7466,9900.0
2005-10-27 14:15:00,65.88,66.16,65.88,66.04,16900.0,51.7623,51.9823,51.7623,51.888,16900.0
2005-10-27 14:20:00,66.03,66.17,66.0,66.03,7700.0,51.8801,51.9901,51.8566,51.8801,7700.0
2005-10-27 14:25:00,66.07,66.08,65.88,65.88,7200.0,51.9116,51.9194,51.7623,51.7623,7200.0
2005-10-27 14:30:00,65.88,66.3,65.86,66.27,7900.0,51.7623,52.0923,51.7466,52.0687,7900.0
2005-10-27 14:35:00,66.27,66.27,65.81,65.81,7300.0,52.0687,52.0687,51.7073,51.7073,7300.0
2005-10-27 14:40:00,65.87,65.98,65.73,65.87,2400.0,51.7544,51.8408,51.6444,51.7544,2400.0
2005-10-27 14:45:00,65.81,65.94,65.59,65.8,11000.0,51.7073,51.8094,51.5344,51.6994,11000.0
2005-10-27 14:50:00,65.9,66.02,65.61,65.77,5600.0,51.778,51.8723,51.5501,51.6758,5600.0
2005-10-27 14:55:00,65.8,65.94,65.67,65.7,6000.0,51.6994,51.8094,51.5973,51.6208,6000.0
2005-10-27 15:00:00,65.73,65.8,65.62,65.62,6000.0,51.6444,51.6994,51.558,51.558,6000.0
2005-10-27 15:05:00,65.62,65.62,65.26,65.4,7800.0,51.558,51.558,51.2751,51.3851,7800.0
2005-10-27 15:10:00,65.49,65.69,65.44,65.45,3600.0,51.4558,51.613,51.4166,51.4244,3600.0
2005-10-27 15:15:00,65.55,65.76,65.55,65.64,7600.0,51.503,51.668,51.503,51.5737,7600.0
2005-10-27 15:20:00,65.68,65.9,65.64,65.9,7300.0,51.6051,51.778,51.5737,51.778,7300.0
2005-10-27 15:25:00,65.88,65.89,65.55,65.55,6800.0,51.7623,51.7701,51.503,51.503,6800.0
2005-10-27 15:30:00,65.63,65.63,65.23,65.52,7000.0,51.5658,51.5658,51.2516,51.4794,7000.0
2005-10-27 15:35:00,65.52,65.76,65.52,65.76,7400.0,51.4794,51.668,51.4794,51.668,7400.0
2005-10-27 15:40:00,65.69,65.76,65.62,65.65,4100.0,51.613,51.668,51.558,51.5816,4100.0
2005-10-27 15:45:00,65.65,65.77,65.6,65.69,6600.0,51.5816,51.6758,51.5423,51.613,6600.0
2005-10-27 15:50:00,65.72,65.72,65.48,65.48,10600.0,51.6366,51.6366,51.448,51.448,10600.0
2005-10-27 15:55:00,65.48,65.48,65.39,65.39,12500.0,51.448,51.448,51.3773,51.3773,12500.0
2005-10-28 09:30:00,64.3,64.3,64.3,64.3,0.0,50.5209,50.5209,50.5209,50.5209,0.0
2005-10-28 09:35:00,64.3,64.3,64.3,64.3,0.0,50.5209,50.5209,50.5209,50.5209,0.0
2005-10-28 09:40:00,63.75,63.93,63.6,63.6,74800.0,50.0887,50.2301,49.9709,49.9709,74800.0
2005-10-28 09:45:00,63.58,63.58,62.83,63.16,33900.0,49.9551,49.9551,49.3659,49.6251,33900.0
2005-10-28 09:50:00,63.16,63.46,63.03,63.36,35900.0,49.6251,49.8609,49.523,49.7823,35900.0
2005-10-28 09:55:00,63.31,63.35,63.0,63.0,18500.0,49.743,49.7744,49.4994,49.4994,18500.0
2005-10-28 10:00:00,62.97,62.98,62.38,62.39,42900.0,49.4759,49.4837,49.0123,49.0202,42900.0
2005-10-28 10:05:00,62.39,62.45,61.73,61.73,37900.0,49.0202,49.0673,48.5016,48.5016,37900.0
2005-10-28 10:10:00,61.73,61.73,61.41,61.5,43900.0,48.5016,48.5016,48.2502,48.3209,43900.0
2005-10-28 10:15:00,61.47,61.53,61.3,61.47,34300.0,48.2973,48.3444,48.1637,48.2973,34300.0
2005-10-28 10:20:00,61.46,61.46,61.1,61.32,30600.0,48.2894,48.2894,48.0066,48.1795,30600.0
2005-10-28 10:25:00,61.33,61.33,61.02,61.05,15100.0,48.1873,48.1873,47.9437,47.9673,15100.0
2005-10-28 10:30:00,61.05,61.09,60.72,60.83,84500.0,47.9673,47.9987,47.708,47.7945,84500.0
2005-10-28 10:35:00,60.85,61.47,60.85,61.43,48400.0,47.8102,48.2973,47.8102,48.2659,48400.0
2005-10-28 10:40:00,61.69,61.73,61.28,61.34,31100.0,48.4702,48.5016,48.148,48.1952,31100.0
2005-10-28 10:45:00,61.34,61.48,61.32,61.48,38600.0,48.1952,48.3052,48.1795,48.3052,38600.0
2005-10-28 10:50:00,61.47,62.1,61.43,61.93,40000.0,48.2973,48.7923,48.2659,48.6587,40000.0
2005-10-28 10:55:00,61.93,62.17,61.52,61.52,39200.0,48.6587,48.8473,48.3366,48.3366,39200.0
2005-10-28 11:00:00,61.52,61.93,61.32,61.93,19900.0,48.3366,48.6587,48.1795,48.6587,19900.0
2005-10-28 11:05:00,61.79,61.9,61.77,61.86,8900.0,48.5487,48.6352,48.533,48.6037,8900.0
2005-10-28 11:10:00,61.86,62.24,61.86,62.24,29800.0,48.6037,48.9023,48.6037,48.9023,29800.0
2005-10-28 11:15:00,62.24,62.25,62.09,62.25,18200.0,48.9023,48.9102,48.7844,48.9102,18200.0
2005-10-28 11:20:00,62.25,62.39,62.05,62.26,22700.0,48.9102,49.0202,48.753,48.918,22700.0
2005-10-28 11:25:00,62.17,62.2,62.04,62.2,14000.0,48.8473,48.8709,48.7452,48.8709,14000.0
2005-10-28 11:30:00,62.2,62.2,61.75,61.78,13200.0,48.8709,48.8709,48.5173,48.5409,13200.0
2005-10-28 11:35:00,61.78,61.93,61.62,61.8,11300.0,48.5409,48.6587,48.4152,48.5566,11300.0
2005-10-28 11:40:00,61.8,62.1,61.8,62.08,12600.0,48.5566,48.7923,48.5566,48.7766,12600.0
2005-10-28 11:45:00,62.04,62.55,62.03,62.55,35000.0,48.7452,49.1459,48.7373,49.1459,35000.0
2005-10-28 11:50:00,62.6,63.01,62.51,63.01,39200.0,49.1852,49.5073,49.1144,49.5073,39200.0
2005-10-28 11:55:00,63.07,63.07,62.9,63.05,31100.0,49.5544,49.5544,49.4209,49.5387,31100.0
2005-10-28 12:00:00,63.05,63.14,63.0,63.14,73400.0,49.5387,49.6094,49.4994,49.6094,73400.0
2005-10-28 12:05:00,63.14,63.22,63.05,63.06,32600.0,49.6094,49.6723,49.5387,49.5466,32600.0
2005-10-28 12:10:00,63.07,63.08,63.01,63.02,21000.0,49.5544,49.5623,49.5073,49.5151,21000.0
2005-10-28 12:15:00,63.01,63.13,62.99,63.12,7200.0,49.5073,49.6016,49.4916,49.5937,7200.0
2005-10-28 12:20:00,63.13,63.45,63.13,63.37,7300.0,49.6016,49.853,49.6016,49.7901,7300.0
2005-10-28 12:25:00,63.4,63.42,63.34,63.37,15300.0,49.8137,49.8294,49.7666,49.7901,15300.0
2005-10-28 12:30:00,63.39,63.64,63.37,63.64,13600.0,49.8059,50.0023,49.7901,50.0023,13600.0
2005-10-28 12:35:00,63.63,63.71,63.49,63.71,11700.0,49.9944,50.0573,49.8844,50.0573,11700.0
2005-10-28 12:40:00,63.7,64.0,63.68,63.69,29900.0,50.0494,50.2851,50.0337,50.0416,29900.0
2005-10-28 12:45:00,63.64,63.68,63.62,63.64,3600.0,50.0023,50.0337,49.9866,50.0023,3600.0
2005-10-28 12:50:00,63.63,63.96,63.62,63.96,11700.0,49.9944,50.2537,49.9866,50.2537,11700.0
2005-10-28 12:55:00,63.92,63.96,63.85,63.85,9400.0,50.2223,50.2537,50.1673,50.1673,9400.0
2005-10-28 13:00:00,63.85,64.0,63.84,64.0,14700.0,50.1673,50.2851,50.1594,50.2851,14700.0
2005-10-28 13:05:00,64.0,64.0,63.85,63.86,16300.0,50.2851,50.2851,50.1673,50.1751,16300.0
2005-10-28 13:10:00,63.86,63.86,63.64,63.71,7600.0,50.1751,50.1751,50.0023,50.0573,7600.0
2005-10-28 13:15:00,63.64,63.75,63.51,63.75,13000.0,50.0023,50.0887,49.9001,50.0887,13000.0
2005-10-28 13:20:00,63.66,63.68,63.5,63.68,6300.0,50.018,50.0337,49.8923,50.0337,6300.0
2005-10-28 13:25:00,63.69,63.91,63.6,63.91,4900.0,50.0416,50.2144,49.9709,50.2144,4900.0
2005-10-28 13:30:00,63.81,63.86,63.75,63.86,4400.0,50.1359,50.1751,50.0887,50.1751,4400.0
2005-10-28 13:35:00,63.8,63.86,63.74,63.81,4900.0,50.128,50.1751,50.0809,50.1359,4900.0
2005-10-28 13:40:00,63.77,63.8,63.72,63.79,7100.0,50.1044,50.128,50.0651,50.1201,7100.0
2005-10-28 13:45:00,63.82,63.82,63.75,63.77,3100.0,50.1437,50.1437,50.0887,50.1044,3100.0
2005-10-28 13:50:00,63.76,63.84,63.74,63.84,3600.0,50.0966,50.1594,50.0809,50.1594,3600.0
2005-10-28 13:55:00,63.84,63.86,63.81,63.86,5300.0,50.1594,50.1751,50.1359,50.1751,5300.0
2005-10-28 14:00:00,63.84,63.99,63.82,63.96,9300.0,50.1594,50.2773,50.1437,50.2537,9300.0
2005-10-28 14:05:00,64.0,64.28,63.93,63.93,36300.0,50.2851,50.5051,50.2301,50.2301,36300.0
2005-10-28 14:10:00,63.93,63.94,63.83,63.85,12200.0,50.2301,50.238,50.1516,50.1673,12200.0
2005-10-28 14:15:00,63.81,63.88,63.75,63.85,7600.0,50.1359,50.1909,50.0887,50.1673,7600.0
2005-10-28 14:20:00,63.86,63.97,63.85,63.97,6900.0,50.1751,50.2616,50.1673,50.2616,6900.0
2005-10-28 14:25:00,63.95,63.95,63.88,63.9,4600.0,50.2459,50.2459,50.1909,50.2066,4600.0
2005-10-28 14:30:00,63.84,63.91,63.84,63.9,10300.0,50.1594,50.2144,50.1594,50.2066,10300.0
2005-10-28 14:35:00,63.9,63.98,63.9,63.96,14300.0,50.2066,50.2694,50.2066,50.2537,14300.0
2005-10-28 14:40:00,63.96,64.0,63.93,64.0,10700.0,50.2537,50.2851,50.2301,50.2851,10700.0
2005-10-28 14:45:00,64.0,64.01,63.93,63.93,26700.0,50.2851,50.293,50.2301,50.2301,26700.0
2005-10-28 14:50:00,63.93,63.99,63.93,63.97,11300.0,50.2301,50.2773,50.2301,50.2616,11300.0
2005-10-28 14:55:00,63.96,63.96,63.83,63.93,5900.0,50.2537,50.2537,50.1516,50.2301,5900.0
2005-10-28 15:00:00,63.93,63.96,63.93,63.96,11000.0,50.2301,50.2537,50.2301,50.2537,11000.0
2005-10-28 15:05:00,63.96,63.96,63.86,63.93,9600.0,50.2537,50.2537,50.1751,50.2301,9600.0
2005-10-28 15:10:00,63.93,63.95,63.87,63.87,10600.0,50.2301,50.2459,50.183,50.183,10600.0
2005-10-28 15:15:00,63.88,63.88,63.8,63.85,6800.0,50.1909,50.1909,50.128,50.1673,6800.0
2005-10-28 15:20:00,63.86,63.91,63.84,63.9,10900.0,50.1751,50.2144,50.1594,50.2066,10900.0
2005-10-28 15:25:00,63.9,63.95,63.77,63.79,14000.0,50.2066,50.2459,50.1044,50.1201,14000.0
2005-10-28 15:30:00,63.79,63.79,63.68,63.68,10300.0,50.1201,50.1201,50.0337,50.0337,10300.0
2005-10-28 15:35:00,63.66,63.69,63.5,63.53,40600.0,50.018,50.0416,49.8923,49.9159,40600.0
2005-10-28 15:40:00,63.54,63.61,63.54,63.61,13700.0,49.9237,49.9787,49.9237,49.9787,13700.0
2005-10-28 15:45:00,63.63,63.65,63.5,63.52,24700.0,49.9944,50.0101,49.8923,49.908,24700.0
2005-10-28 15:50:00,63.51,63.54,63.48,63.51,42300.0,49.9001,49.9237,49.8766,49.9001,42300.0
2005-10-28 15:55:00,63.5,63.55,63.49,63.55,28300.0,49.8923,49.9316,49.8844,49.9316,28300.0
2005-10-31 09:40:00,63.98,64.77,63.98,64.65,19100.0,50.2694,50.8901,50.2694,50.7958,19100.0
2005-10-31 09:45:00,64.74,65.35,64.74,65.34,38400.0,50.8666,51.3458,50.8666,51.338,38400.0
2005-10-31 09:50:00,65.34,65.66,65.34,65.59,12800.0,51.338,51.5894,51.338,51.5344,12800.0
2005-10-31 09:55:00,65.62,66.17,65.6,66.07,14000.0,51.558,51.9901,51.5423,51.9116,14000.0
2005-10-31 10:00:00,66.09,66.12,65.43,65.43,9700.0,51.9273,51.9508,51.4087,51.4087,9700.0
2005-10-31 10:05:00,65.43,65.66,65.29,65.45,21900.0,51.4087,51.5894,51.2987,51.4244,21900.0
2005-10-31 10:10:00,65.45,65.5,65.1,65.1,10600.0,51.4244,51.4637,51.1494,51.1494,10600.0
2005-10-31 10:15:00,65.04,65.39,65.03,65.36,8700.0,51.1023,51.3773,51.0944,51.3537,8700.0
2005-10-31 10:20:00,65.35,65.59,65.35,65.56,20300.0,51.3458,51.5344,51.3458,51.5108,20300.0
2005-10-31 10:25:00,65.56,65.66,65.56,65.65,14000.0,51.5108,51.5894,51.5108,51.5816,14000.0
2005-10-31 10:30:00,65.65,65.65,65.26,65.35,10600.0,51.5816,51.5816,51.2751,51.3458,10600.0
2005-10-31 10:35:00,65.34,65.4,65.32,65.38,15400.0,51.338,51.3851,51.3223,51.3694,15400.0
2005-10-31 10:40:00,65.38,65.83,65.37,65.83,11400.0,51.3694,51.723,51.3616,51.723,11400.0
2005-10-31 10:45:00,65.93,66.2,65.83,65.98,9100.0,51.8016,52.0137,51.723,51.8408,9100.0
2005-10-31 10:50:00,65.97,65.98,65.29,65.3,9600.0,51.833,51.8408,51.2987,51.3066,9600.0
2005-10-31 10:55:00,65.3,65.45,65.25,65.42,5800.0,51.3066,51.4244,51.2673,51.4008,5800.0
2005-10-31 11:00:00,65.4,65.41,65.3,65.36,6000.0,51.3851,51.393,51.3066,51.3537,6000.0
2005-10-31 11:05:00,65.35,65.37,65.3,65.32,8300.0,51.3458,51.3616,51.3066,51.3223,8300.0
2005-10-31 11:10:00,65.36,65.37,65.3,65.35,6100.0,51.3537,51.3616,51.3066,51.3458,6100.0
2005-10-31 11:15:00,65.36,65.37,65.35,65.35,4000.0,51.3537,51.3616,51.3458,51.3458,4000.0
2005-10-31 11:20:00,65.35,65.35,65.29,65.29,18100.0,51.3458,51.3458,51.2987,51.2987,18100.0
2005-10-31 11:25:00,65.3,65.38,65.3,65.37,8400.0,51.3066,51.3694,51.3066,51.3616,8400.0
2005-10-31 11:30:00,65.39,65.44,65.33,65.33,6200.0,51.3773,51.4166,51.3301,51.3301,6200.0
2005-10-31 11:35:00,65.32,65.33,65.3,65.3,14200.0,51.3223,51.3301,51.3066,51.3066,14200.0
2005-10-31 11:40:00,65.31,65.31,65.07,65.14,11500.0,51.3144,51.3144,51.1258,51.1808,11500.0
2005-10-31 11:45:00,65.13,65.28,65.1,65.19,8600.0,51.173,51.2908,51.1494,51.2201,8600.0
2005-10-31 11:50:00,65.2,65.26,65.17,65.2,8600.0,51.228,51.2751,51.2044,51.228,8600.0
2005-10-31 11:55:00,65.2,65.24,65.16,65.16,8900.0,51.228,51.2594,51.1966,51.1966,8900.0
2005-10-31 12:00:00,65.15,65.31,65.15,65.26,5900.0,51.1887,51.3144,51.1887,51.2751,5900.0
2005-10-31 12:05:00,65.26,65.44,65.25,65.41,7100.0,51.2751,51.4166,51.2673,51.393,7100.0
2005-10-31 12:10:00,65.41,65.41,65.17,65.22,9400.0,51.393,51.393,51.2044,51.2437,9400.0
2005-10-31 12:15:00,65.22,65.22,64.92,64.96,25900.0,51.2437,51.2437,51.008,51.0394,25900.0
2005-10-31 12:20:00,64.94,65.13,64.94,65.11,6200.0,51.0237,51.173,51.0237,51.1573,6200.0
2005-10-31 12:25:00,65.1,65.2,65.05,65.08,3400.0,51.1494,51.228,51.1101,51.1337,3400.0
2005-10-31 12:30:00,65.04,65.13,64.99,65.02,8800.0,51.1023,51.173,51.063,51.0866,8800.0
2005-10-31 12:35:00,65.09,65.09,65.02,65.02,5000.0,51.1416,51.1416,51.0866,51.0866,5000.0
2005-10-31 12:40:00,65.01,65.01,64.94,64.96,5100.0,51.0787,51.0787,51.0237,51.0394,5100.0
2005-10-31 12:45:00,65.04,65.13,64.96,65.13,6500.0,51.1023,51.173,51.0394,51.173,6500.0
2005-10-31 12:50:00,65.13,65.15,65.08,65.11,6100.0,51.173,51.1887,51.1337,51.1573,6100.0
2005-10-31 12:55:00,65.11,65.12,65.07,65.1,6800.0,51.1573,51.1651,51.1258,51.1494,6800.0
2005-10-31 13:00:00,65.09,65.1,65.06,65.07,8900.0,51.1416,51.1494,51.118,51.1258,8900.0
2005-10-31 13:05:00,65.06,65.08,65.04,65.08,10100.0,51.118,51.1337,51.1023,51.1337,10100.0
2005-10-31 13:10:00,65.09,65.22,64.96,64.99,10800.0,51.1416,51.2437,51.0394,51.063,10800.0
2005-10-31 13:15:00,65.06,65.06,64.92,64.94,21100.0,51.118,51.118,51.008,51.0237,21100.0
2005-10-31 13:20:00,64.95,65.03,64.83,64.88,12700.0,51.0316,51.0944,50.9373,50.9766,12700.0
2005-10-31 13:25:00,64.9,65.01,64.87,64.9,6800.0,50.9923,51.0787,50.9687,50.9923,6800.0
2005-10-31 13:30:00,64.9,64.91,64.8,64.8,6200.0,50.9923,51.0001,50.9137,50.9137,6200.0
2005-10-31 13:35:00,64.82,64.93,64.81,64.89,4900.0,50.9294,51.0158,50.9216,50.9844,4900.0
2005-10-31 13:40:00,64.89,64.89,64.72,64.72,4000.0,50.9844,50.9844,50.8508,50.8508,4000.0
2005-10-31 13:45:00,64.73,64.81,64.63,64.69,5700.0,50.8587,50.9216,50.7801,50.8273,5700.0
2005-10-31 13:50:00,64.7,64.81,64.62,64.67,8800.0,50.8351,50.9216,50.7723,50.8116,8800.0
2005-10-31 13:55:00,64.67,64.72,64.61,64.65,11200.0,50.8116,50.8508,50.7644,50.7958,11200.0
2005-10-31 14:00:00,64.63,64.74,64.61,64.7,9500.0,50.7801,50.8666,50.7644,50.8351,9500.0
2005-10-31 14:05:00,64.7,64.76,64.7,64.76,6100.0,50.8351,50.8823,50.8351,50.8823,6100.0
2005-10-31 14:10:00,64.76,64.76,64.62,64.67,4400.0,50.8823,50.8823,50.7723,50.8116,4400.0
2005-10-31 14:15:00,64.67,64.88,64.66,64.67,6900.0,50.8116,50.9766,50.8037,50.8116,6900.0
2005-10-31 14:20:00,64.67,64.69,64.61,64.62,5500.0,50.8116,50.8273,50.7644,50.7723,5500.0
2005-10-31 14:25:00,64.62,64.63,64.6,64.63,11500.0,50.7723,50.7801,50.7566,50.7801,11500.0
2005-10-31 14:30:00,64.63,64.75,64.63,64.66,6800.0,50.7801,50.8744,50.7801,50.8037,6800.0
2005-10-31 14:35:00,64.66,64.85,64.6,64.81,9200.0,50.8037,50.953,50.7566,50.9216,9200.0
2005-10-31 14:40:00,64.81,64.86,64.8,64.8,5300.0,50.9216,50.9608,50.9137,50.9137,5300.0
2005-10-31 14:45:00,64.79,64.93,64.7,64.71,10000.0,50.9058,51.0158,50.8351,50.843,10000.0
2005-10-31 14:50:00,64.71,64.92,64.7,64.73,9000.0,50.843,51.008,50.8351,50.8587,9000.0
2005-10-31 14:55:00,64.69,64.78,64.68,64.76,11900.0,50.8273,50.898,50.8194,50.8823,11900.0
2005-10-31 15:00:00,64.77,64.91,64.77,64.79,10200.0,50.8901,51.0001,50.8901,50.9058,10200.0
2005-10-31 15:05:00,64.79,64.88,64.78,64.86,8800.0,50.9058,50.9766,50.898,50.9608,8800.0
2005-10-31 15:10:00,64.86,64.86,64.72,64.79,12400.0,50.9608,50.9608,50.8508,50.9058,12400.0
2005-10-31 15:15:00,64.79,65.11,64.79,65.02,12300.0,50.9058,51.1573,50.9058,51.0866,12300.0
2005-10-31 15:20:00,65.03,65.11,64.98,65.06,7300.0,51.0944,51.1573,51.0551,51.118,7300.0
2005-10-31 15:25:00,65.05,65.26,65.01,65.22,18900.0,51.1101,51.2751,51.0787,51.2437,18900.0
2005-10-31 15:30:00,65.2,65.24,65.18,65.24,16000.0,51.228,51.2594,51.2123,51.2594,16000.0
2005-10-31 15:35:00,65.25,65.31,65.08,65.09,18700.0,51.2673,51.3144,51.1337,51.1416,18700.0
2005-10-31 15:40:00,65.09,65.23,65.08,65.22,15600.0,51.1416,51.2516,51.1337,51.2437,15600.0
2005-10-31 15:45:00,65.22,65.23,65.2,65.2,23400.0,51.2437,51.2516,51.228,51.228,23400.0
2005-10-31 15:50:00,65.18,65.2,65.1,65.1,32500.0,51.2123,51.228,51.1494,51.1494,32500.0
2005-10-31 15:55:00,65.1,65.1,65.0,65.02,24400.0,51.1494,51.1494,51.0708,51.0866,24400.0
2005-11-01 09:30:00,64.83,64.83,64.09,64.31,34800.0,50.9373,50.9373,50.3559,50.5287,34800.0
2005-11-01 09:35:00,64.31,64.32,63.9,63.92,26500.0,50.5287,50.5366,50.2066,50.2223,26500.0
2005-11-01 09:40:00,63.92,64.25,63.92,64.0,13500.0,50.2223,50.4816,50.2223,50.2851,13500.0
2005-11-01 09:45:00,64.0,64.08,63.98,64.08,12500.0,50.2851,50.348,50.2694,50.348,12500.0
2005-11-01 09:50:00,64.08,64.6,64.08,64.6,16100.0,50.348,50.7566,50.348,50.7566,16100.0
2005-11-01 09:55:00,64.48,64.57,64.06,64.18,8700.0,50.6623,50.733,50.3323,50.4266,8700.0
2005-11-01 10:00:00,64.07,64.19,64.05,64.16,9500.0,50.3401,50.4344,50.3244,50.4109,9500.0
2005-11-01 10:05:00,64.16,64.7,64.15,64.5,21800.0,50.4109,50.8351,50.403,50.678,21800.0
2005-11-01 10:10:00,64.49,64.49,64.28,64.29,15900.0,50.6701,50.6701,50.5051,50.513,15900.0
2005-11-01 10:15:00,64.28,64.39,64.27,64.35,14100.0,50.5051,50.5916,50.4973,50.5601,14100.0
2005-11-01 10:20:00,64.34,64.44,64.28,64.44,4800.0,50.5523,50.6309,50.5051,50.6309,4800.0
2005-11-01 10:25:00,64.44,64.49,64.37,64.49,10600.0,50.6309,50.6701,50.5759,50.6701,10600.0
2005-11-01 10:30:00,64.52,64.59,64.45,64.46,22400.0,50.6937,50.7487,50.6387,50.6466,22400.0
2005-11-01 10:35:00,64.47,64.47,64.43,64.43,20600.0,50.6544,50.6544,50.623,50.623,20600.0
2005-11-01 10:40:00,64.43,64.53,64.41,64.47,11800.0,50.623,50.7016,50.6073,50.6544,11800.0
2005-11-01 10:45:00,64.5,64.7,64.48,64.68,24400.0,50.678,50.8351,50.6623,50.8194,24400.0
2005-11-01 10:50:00,64.68,64.76,64.67,64.76,11800.0,50.8194,50.8823,50.8116,50.8823,11800.0
2005-11-01 10:55:00,64.77,64.77,64.72,64.72,4100.0,50.8901,50.8901,50.8508,50.8508,4100.0
2005-11-01 11:00:00,64.72,64.72,64.68,64.7,5200.0,50.8508,50.8508,50.8194,50.8351,5200.0
2005-11-01 11:05:00,64.71,64.71,64.67,64.71,6300.0,50.843,50.843,50.8116,50.843,6300.0
2005-11-01 11:10:00,64.71,64.77,64.71,64.76,7600.0,50.843,50.8901,50.843,50.8823,7600.0
2005-11-01 11:15:00,64.76,64.77,64.73,64.74,6500.0,50.8823,50.8901,50.8587,50.8666,6500.0
2005-11-01 11:20:00,64.73,64.75,64.7,64.7,4800.0,50.8587,50.8744,50.8351,50.8351,4800.0
2005-11-01 11:25:00,64.7,64.78,64.7,64.77,15100.0,50.8351,50.898,50.8351,50.8901,15100.0
2005-11-01 11:30:00,64.77,64.83,64.76,64.81,16600.0,50.8901,50.9373,50.8823,50.9216,16600.0
2005-11-01 11:35:00,64.82,64.84,64.79,64.82,12600.0,50.9294,50.9451,50.9058,50.9294,12600.0
2005-11-01 11:40:00,64.81,65.03,64.8,65.03,13400.0,50.9216,51.0944,50.9137,51.0944,13400.0
2005-11-01 11:45:00,65.03,65.25,65.03,65.22,28900.0,51.0944,51.2673,51.0944,51.2437,28900.0
2005-11-01 11:50:00,65.22,65.3,65.22,65.25,10400.0,51.2437,51.3066,51.2437,51.2673,10400.0
2005-11-01 11:55:00,65.26,65.37,65.24,65.34,8600.0,51.2751,51.3616,51.2594,51.338,8600.0
2005-11-01 12:00:00,65.33,65.4,65.32,65.36,6100.0,51.3301,51.3851,51.3223,51.3537,6100.0
2005-11-01 12:05:00,65.36,65.43,65.36,65.43,3800.0,51.3537,51.4087,51.3537,51.4087,3800.0
2005-11-01 12:10:00,65.44,65.6,65.44,65.6,7600.0,51.4166,51.5423,51.4166,51.5423,7600.0
2005-11-01 12:15:00,65.63,65.66,65.55,65.66,11100.0,51.5658,51.5894,51.503,51.5894,11100.0
2005-11-01 12:20:00,65.66,65.79,65.26,65.7,6400.0,51.5894,51.6916,51.2751,51.6208,6400.0
2005-11-01 12:25:00,65.7,65.75,65.65,65.65,5100.0,51.6208,51.6601,51.5816,51.5816,5100.0
2005-11-01 12:30:00,65.67,65.67,65.54,65.57,14300.0,51.5973,51.5973,51.4951,51.5187,14300.0
2005-11-01 12:35:00,65.53,65.54,65.45,65.53,5200.0,51.4873,51.4951,51.4244,51.4873,5200.0
2005-11-01 12:40:00,65.53,65.54,65.53,65.54,1700.0,51.4873,51.4951,51.4873,51.4951,1700.0
2005-11-01 12:45:00,65.54,65.54,65.48,65.48,15900.0,51.4951,51.4951,51.448,51.448,15900.0
2005-11-01 12:50:00,65.48,65.48,65.35,65.36,26600.0,51.448,51.448,51.3458,51.3537,26600.0
2005-11-01 12:55:00,65.35,65.4,65.32,65.39,9500.0,51.3458,51.3851,51.3223,51.3773,9500.0
2005-11-01 13:00:00,65.44,65.44,65.34,65.34,9400.0,51.4166,51.4166,51.338,51.338,9400.0
2005-11-01 13:05:00,65.34,65.41,65.34,65.4,22600.0,51.338,51.393,51.338,51.3851,22600.0
2005-11-01 13:10:00,65.41,65.47,65.41,65.43,17800.0,51.393,51.4401,51.393,51.4087,17800.0
2005-11-01 13:15:00,65.44,65.51,65.4,65.51,26600.0,51.4166,51.4716,51.3851,51.4716,26600.0
2005-11-01 13:20:00,65.5,65.51,65.4,65.4,11300.0,51.4637,51.4716,51.3851,51.3851,11300.0
2005-11-01 13:25:00,65.37,65.53,65.37,65.51,18700.0,51.3616,51.4873,51.3616,51.4716,18700.0
2005-11-01 13:30:00,65.53,65.53,65.42,65.42,13100.0,51.4873,51.4873,51.4008,51.4008,13100.0
2005-11-01 13:35:00,65.42,65.42,65.28,65.28,18800.0,51.4008,51.4008,51.2908,51.2908,18800.0
2005-11-01 13:40:00,65.27,65.36,65.27,65.34,15500.0,51.283,51.3537,51.283,51.338,15500.0
2005-11-01 13:45:00,65.35,65.41,65.35,65.4,1500.0,51.3458,51.393,51.3458,51.3851,1500.0
2005-11-01 13:50:00,65.41,65.65,65.4,65.65,14100.0,51.393,51.5816,51.3851,51.5816,14100.0
2005-11-01 13:55:00,65.65,65.81,65.63,65.74,20200.0,51.5816,51.7073,51.5658,51.6523,20200.0
2005-11-01 14:00:00,65.74,65.77,65.59,65.59,19000.0,51.6523,51.6758,51.5344,51.5344,19000.0
2005-11-01 14:05:00,65.59,65.71,65.55,65.68,4200.0,51.5344,51.6287,51.503,51.6051,4200.0
2005-11-01 14:10:00,65.65,65.65,65.36,65.38,15500.0,51.5816,51.5816,51.3537,51.3694,15500.0
2005-11-01 14:15:00,65.35,65.65,65.29,65.65,19600.0,51.3458,51.5816,51.2987,51.5816,19600.0
2005-11-01 14:20:00,65.7,65.82,65.49,65.53,21500.0,51.6208,51.7151,51.4558,51.4873,21500.0
2005-11-01 14:25:00,65.64,65.7,65.58,65.7,11900.0,51.5737,51.6208,51.5266,51.6208,11900.0
2005-11-01 14:30:00,65.7,65.9,65.67,65.79,16700.0,51.6208,51.778,51.5973,51.6916,16700.0
2005-11-01 14:35:00,65.79,65.87,65.75,65.75,13800.0,51.6916,51.7544,51.6601,51.6601,13800.0
2005-11-01 14:40:00,65.73,65.82,65.7,65.82,3700.0,51.6444,51.7151,51.6208,51.7151,3700.0
2005-11-01 14:45:00,65.84,65.93,65.8,65.86,21900.0,51.7308,51.8016,51.6994,51.7466,21900.0
2005-11-01 14:50:00,65.85,65.95,65.77,65.95,7700.0,51.7387,51.8173,51.6758,51.8173,7700.0
2005-11-01 14:55:00,65.97,65.97,65.74,65.76,7400.0,51.833,51.833,51.6523,51.668,7400.0
2005-11-01 15:00:00,65.77,65.84,65.73,65.77,12700.0,51.6758,51.7308,51.6444,51.6758,12700.0
2005-11-01 15:05:00,65.71,65.73,65.66,65.69,23900.0,51.6287,51.6444,51.5894,51.613,23900.0
2005-11-01 15:10:00,65.69,65.82,65.68,65.74,21200.0,51.613,51.7151,51.6051,51.6523,21200.0
2005-11-01 15:15:00,65.75,65.85,65.75,65.85,12900.0,51.6601,51.7387,51.6601,51.7387,12900.0
2005-11-01 15:20:00,65.82,65.95,65.8,65.9,15900.0,51.7151,51.8173,51.6994,51.778,15900.0
2005-11-01 15:25:00,65.89,65.9,65.81,65.81,15000.0,51.7701,51.778,51.7073,51.7073,15000.0
2005-11-01 15:30:00,65.82,65.85,65.8,65.8,13000.0,51.7151,51.7387,51.6994,51.6994,13000.0
2005-11-01 15:35:00,65.8,65.81,65.75,65.81,15500.0,51.6994,51.7073,51.6601,51.7073,15500.0
2005-11-01 15:40:00,65.79,65.9,65.78,65.81,19200.0,51.6916,51.778,51.6837,51.7073,19200.0
2005-11-01 15:45:00,65.9,66.05,65.86,66.0,17600.0,51.778,51.8958,51.7466,51.8566,17600.0
2005-11-01 15:50:00,66.0,66.01,65.93,65.93,19800.0,51.8566,51.8644,51.8016,51.8016,19800.0
2005-11-01 15:55:00,65.93,65.97,65.92,65.94,33300.0,51.8016,51.833,51.7937,51.8094,33300.0
2005-11-02 09:30:00,65.83,66.08,65.83,65.87,9400.0,51.723,51.9194,51.723,51.7544,9400.0
2005-11-02 09:35:00,65.97,66.17,65.97,66.15,14700.0,51.833,51.9901,51.833,51.9744,14700.0
2005-11-02 09:40:00,66.16,66.4,66.16,66.36,7000.0,51.9823,52.1708,51.9823,52.1394,7000.0
2005-11-02 09:45:00,66.36,66.54,66.31,66.45,7300.0,52.1394,52.2808,52.1001,52.2101,7300.0
2005-11-02 09:50:00,66.44,66.44,66.27,66.31,6900.0,52.2023,52.2023,52.0687,52.1001,6900.0
2005-11-02 09:55:00,66.32,66.38,66.29,66.38,15600.0,52.108,52.1551,52.0844,52.1551,15600.0
2005-11-02 10:00:00,66.41,66.7,66.38,66.62,9700.0,52.1787,52.4065,52.1551,52.3437,9700.0
2005-11-02 10:05:00,66.62,66.93,66.6,66.93,17400.0,52.3437,52.5873,52.328,52.5873,17400.0
2005-11-02 10:10:00,66.93,67.08,66.75,66.98,14700.0,52.5873,52.7051,52.4458,52.6265,14700.0
2005-11-02 10:15:00,66.99,66.99,66.99,66.99,4700.0,52.6344,52.6344,52.6344,52.6344,4700.0
2005-11-02 10:20:00,66.97,67.14,66.96,67.14,5300.0,52.6187,52.7523,52.6108,52.7523,5300.0
2005-11-02 10:25:00,67.25,67.3,67.16,67.16,5000.0,52.8387,52.878,52.768,52.768,5000.0
2005-11-02 10:30:00,67.13,67.4,67.08,67.29,12100.0,52.7444,52.9565,52.7051,52.8701,12100.0
2005-11-02 10:35:00,67.25,67.31,67.09,67.17,15200.0,52.8387,52.8858,52.713,52.7758,15200.0
2005-11-02 10:40:00,67.16,67.36,67.14,67.34,7200.0,52.768,52.9251,52.7523,52.9094,7200.0
2005-11-02 10:45:00,67.33,67.58,67.32,67.47,10500.0,52.9015,53.098,52.8937,53.0115,10500.0
2005-11-02 10:50:00,67.48,67.58,67.41,67.56,6600.0,53.0194,53.098,52.9644,53.0823,6600.0
2005-11-02 10:55:00,67.56,67.67,67.52,67.53,7400.0,53.0823,53.1687,53.0508,53.0587,7400.0
2005-11-02 11:00:00,67.53,67.72,67.53,67.62,14700.0,53.0587,53.208,53.0587,53.1294,14700.0
2005-11-02 11:05:00,67.6,67.6,67.52,67.52,8100.0,53.1137,53.1137,53.0508,53.0508,8100.0
2005-11-02 11:10:00,67.51,67.6,67.48,67.48,11300.0,53.043,53.1137,53.0194,53.0194,11300.0
2005-11-02 11:15:00,67.49,67.6,67.46,67.6,5800.0,53.0273,53.1137,53.0037,53.1137,5800.0
2005-11-02 11:20:00,67.62,67.64,67.46,67.49,7400.0,53.1294,53.1451,53.0037,53.0273,7400.0
2005-11-02 11:25:00,67.49,67.49,67.42,67.42,2900.0,53.0273,53.0273,52.9723,52.9723,2900.0
2005-11-02 11:30:00,67.43,67.51,67.4,67.4,6200.0,52.9801,53.043,52.9565,52.9565,6200.0
2005-11-02 11:35:00,67.4,67.47,67.36,67.47,22200.0,52.9565,53.0115,52.9251,53.0115,22200.0
2005-11-02 11:40:00,67.46,67.5,67.36,67.36,5000.0,53.0037,53.0351,52.9251,52.9251,5000.0
2005-11-02 11:45:00,67.35,67.35,67.2,67.2,4500.0,52.9173,52.9173,52.7994,52.7994,4500.0
2005-11-02 11:50:00,67.21,67.32,67.19,67.32,20900.0,52.8073,52.8937,52.7915,52.8937,20900.0
2005-11-02 11:55:00,67.28,67.32,67.19,67.19,5900.0,52.8623,52.8937,52.7915,52.7915,5900.0
2005-11-02 12:00:00,67.19,67.2,67.19,67.2,4400.0,52.7915,52.7994,52.7915,52.7994,4400.0
2005-11-02 12:05:00,67.2,67.35,67.2,67.33,15500.0,52.7994,52.9173,52.7994,52.9015,15500.0
2005-11-02 12:10:00,67.41,67.49,67.38,67.46,8200.0,52.9644,53.0273,52.9408,53.0037,8200.0
2005-11-02 12:15:00,67.43,67.44,67.42,67.42,10600.0,52.9801,52.988,52.9723,52.9723,10600.0
2005-11-02 12:20:00,67.42,67.42,67.37,67.41,6800.0,52.9723,52.9723,52.933,52.9644,6800.0
2005-11-02 12:25:00,67.39,67.47,67.38,67.47,8700.0,52.9487,53.0115,52.9408,53.0115,8700.0
2005-11-02 12:30:00,67.48,67.58,67.48,67.52,3600.0,53.0194,53.098,53.0194,53.0508,3600.0
2005-11-02 12:35:00,67.55,67.62,67.52,67.61,11600.0,53.0744,53.1294,53.0508,53.1215,11600.0
2005-11-02 12:40:00,67.6,67.62,67.6,67.61,9600.0,53.1137,53.1294,53.1137,53.1215,9600.0
2005-11-02 12:45:00,67.62,67.75,67.6,67.75,26500.0,53.1294,53.2315,53.1137,53.2315,26500.0
2005-11-02 12:50:00,67.85,68.0,67.85,67.97,15200.0,53.3101,53.428,53.3101,53.4044,15200.0
2005-11-02 12:55:00,67.95,67.95,67.83,67.85,15000.0,53.3887,53.3887,53.2944,53.3101,15000.0
2005-11-02 13:00:00,67.85,67.9,67.84,67.9,4900.0,53.3101,53.3494,53.3022,53.3494,4900.0
2005-11-02 13:05:00,67.9,68.03,67.9,67.96,9800.0,53.3494,53.4515,53.3494,53.3965,9800.0
2005-11-02 13:10:00,67.94,68.07,67.94,68.07,9300.0,53.3808,53.483,53.3808,53.483,9300.0
2005-11-02 13:15:00,68.05,68.07,67.96,67.99,15500.0,53.4672,53.483,53.3965,53.4201,15500.0
2005-11-02 13:20:00,67.98,68.08,67.96,68.06,6100.0,53.4122,53.4908,53.3965,53.4751,6100.0
2005-11-02 13:25:00,68.02,68.05,67.99,68.01,4100.0,53.4437,53.4672,53.4201,53.4358,4100.0
2005-11-02 13:30:00,68.0,68.11,68.0,68.11,8900.0,53.428,53.5144,53.428,53.5144,8900.0
2005-11-02 13:35:00,68.11,68.14,68.08,68.12,14800.0,53.5144,53.538,53.4908,53.5222,14800.0
2005-11-02 13:40:00,68.12,68.25,68.1,68.25,8400.0,53.5222,53.6244,53.5065,53.6244,8400.0
2005-11-02 13:45:00,68.26,68.44,68.25,68.43,16800.0,53.6322,53.7737,53.6244,53.7658,16800.0
2005-11-02 13:50:00,68.42,68.46,68.38,68.39,13400.0,53.758,53.7894,53.7265,53.7344,13400.0
2005-11-02 13:55:00,68.41,68.46,68.4,68.43,7800.0,53.7501,53.7894,53.7422,53.7658,7800.0
2005-11-02 14:00:00,68.43,68.44,68.31,68.33,22500.0,53.7658,53.7737,53.6715,53.6872,22500.0
2005-11-02 14:05:00,68.36,68.52,68.36,68.48,18400.0,53.7108,53.8365,53.7108,53.8051,18400.0
2005-11-02 14:10:00,68.5,68.64,68.45,68.52,8400.0,53.8208,53.9308,53.7815,53.8365,8400.0
2005-11-02 14:15:00,68.52,68.63,68.41,68.63,18500.0,53.8365,53.923,53.7501,53.923,18500.0
2005-11-02 14:20:00,68.58,68.76,68.58,68.65,26600.0,53.8837,54.0251,53.8837,53.9387,26600.0
2005-11-02 14:25:00,68.66,68.66,68.53,68.55,5000.0,53.9465,53.9465,53.8444,53.8601,5000.0
2005-11-02 14:30:00,68.54,68.55,68.5,68.54,13500.0,53.8522,53.8601,53.8208,53.8522,13500.0
2005-11-02 14:35:00,68.54,68.57,68.48,68.52,11700.0,53.8522,53.8758,53.8051,53.8365,11700.0
2005-11-02 14:40:00,68.52,68.52,68.35,68.35,18000.0,53.8365,53.8365,53.703,53.703,18000.0
2005-11-02 14:45:00,68.34,68.34,68.2,68.2,5300.0,53.6951,53.6951,53.5851,53.5851,5300.0
2005-11-02 14:50:00,68.2,68.31,68.19,68.31,10200.0,53.5851,53.6715,53.5772,53.6715,10200.0
2005-11-02 14:55:00,68.29,68.42,68.1,68.38,21700.0,53.6558,53.758,53.5065,53.7265,21700.0
2005-11-02 15:00:00,68.37,68.38,68.27,68.28,14400.0,53.7187,53.7265,53.6401,53.648,14400.0
2005-11-02 15:05:00,68.29,68.49,68.29,68.43,12600.0,53.6558,53.813,53.6558,53.7658,12600.0
2005-11-02 15:10:00,68.42,68.49,68.41,68.46,13200.0,53.758,53.813,53.7501,53.7894,13200.0
2005-11-02 15:15:00,68.46,68.5,68.38,68.5,10400.0,53.7894,53.8208,53.7265,53.8208,10400.0
2005-11-02 15:20:00,68.53,68.65,68.53,68.6,9500.0,53.8444,53.9387,53.8444,53.8994,9500.0
2005-11-02 15:25:00,68.61,68.61,68.48,68.5,10500.0,53.9072,53.9072,53.8051,53.8208,10500.0
2005-11-02 15:30:00,68.53,68.54,68.35,68.35,14400.0,53.8444,53.8522,53.703,53.703,14400.0
2005-11-02 15:35:00,68.33,68.35,68.22,68.24,14500.0,53.6872,53.703,53.6008,53.6165,14500.0
2005-11-02 15:40:00,68.24,68.28,68.2,68.2,13400.0,53.6165,53.648,53.5851,53.5851,13400.0
2005-11-02 15:45:00,68.21,68.26,68.2,68.22,12100.0,53.593,53.6322,53.5851,53.6008,12100.0
2005-11-02 15:50:00,68.24,68.28,68.22,68.23,10000.0,53.6165,53.648,53.6008,53.6087,10000.0
2005-11-02 15:55:00,68.23,68.29,68.21,68.27,24000.0,53.6087,53.6558,53.593,53.6401,24000.0
2005-11-03 09:35:00,68.7,70.15,68.65,68.84,50900.0,53.978,55.1172,53.9387,54.088,50900.0
2005-11-03 09:40:00,68.83,68.85,68.59,68.6,6400.0,54.0801,54.0958,53.8915,53.8994,6400.0
2005-11-03 09:45:00,68.7,68.87,68.62,68.83,6500.0,53.978,54.1115,53.9151,54.0801,6500.0
2005-11-03 09:50:00,68.83,68.83,68.75,68.75,2700.0,54.0801,54.0801,54.0172,54.0172,2700.0
2005-11-03 09:55:00,68.8,68.85,68.73,68.73,28500.0,54.0565,54.0958,54.0015,54.0015,28500.0
2005-11-03 10:00:00,68.72,68.83,68.72,68.83,5700.0,53.9937,54.0801,53.9937,54.0801,5700.0
2005-11-03 10:05:00,68.83,68.95,68.76,68.81,13800.0,54.0801,54.1744,54.0251,54.0644,13800.0
2005-11-03 10:10:00,68.78,68.78,68.61,68.61,5100.0,54.0408,54.0408,53.9072,53.9072,5100.0
2005-11-03 10:15:00,68.59,68.6,68.43,68.54,25100.0,53.8915,53.8994,53.7658,53.8522,25100.0
2005-11-03 10:20:00,68.53,68.53,68.39,68.39,5900.0,53.8444,53.8444,53.7344,53.7344,5900.0
2005-11-03 10:25:00,68.35,68.36,67.95,67.96,15700.0,53.703,53.7108,53.3887,53.3965,15700.0
2005-11-03 10:30:00,67.95,67.97,67.82,67.96,20900.0,53.3887,53.4044,53.2865,53.3965,20900.0
2005-11-03 10:35:00,67.95,68.19,67.95,68.07,4600.0,53.3887,53.5772,53.3887,53.483,4600.0
2005-11-03 10:40:00,68.03,68.3,68.03,68.24,5600.0,53.4515,53.6637,53.4515,53.6165,5600.0
2005-11-03 10:45:00,68.26,68.26,67.97,68.04,7600.0,53.6322,53.6322,53.4044,53.4594,7600.0
2005-11-03 10:50:00,68.14,68.25,68.12,68.19,8700.0,53.538,53.6244,53.5222,53.5772,8700.0
2005-11-03 10:55:00,68.2,68.32,68.2,68.26,1800.0,53.5851,53.6794,53.5851,53.6322,1800.0
2005-11-03 11:00:00,68.28,68.36,68.24,68.24,6700.0,53.648,53.7108,53.6165,53.6165,6700.0
2005-11-03 11:05:00,68.24,68.27,68.21,68.25,65600.0,53.6165,53.6401,53.593,53.6244,65600.0
2005-11-03 11:10:00,68.25,68.26,68.21,68.25,8300.0,53.6244,53.6322,53.593,53.6244,8300.0
2005-11-03 11:15:00,68.25,68.29,68.23,68.26,7000.0,53.6244,53.6558,53.6087,53.6322,7000.0
2005-11-03 11:20:00,68.26,68.26,68.12,68.12,5500.0,53.6322,53.6322,53.5222,53.5222,5500.0
2005-11-03 11:25:00,68.11,68.11,67.95,68.09,10600.0,53.5144,53.5144,53.3887,53.4987,10600.0
2005-11-03 11:30:00,68.1,68.1,67.99,68.0,2400.0,53.5065,53.5065,53.4201,53.428,2400.0
2005-11-03 11:35:00,68.0,68.03,67.96,67.96,4000.0,53.428,53.4515,53.3965,53.3965,4000.0
2005-11-03 11:40:00,67.97,68.03,67.97,68.02,7400.0,53.4044,53.4515,53.4044,53.4437,7400.0
2005-11-03 11:45:00,68.01,68.04,68.0,68.03,5400.0,53.4358,53.4594,53.428,53.4515,5400.0
2005-11-03 11:50:00,68.04,68.17,68.03,68.17,6200.0,53.4594,53.5615,53.4515,53.5615,6200.0
2005-11-03 11:55:00,68.17,68.17,68.07,68.09,10400.0,53.5615,53.5615,53.483,53.4987,10400.0
2005-11-03 12:00:00,68.08,68.11,68.07,68.09,3100.0,53.4908,53.5144,53.483,53.4987,3100.0
2005-11-03 12:05:00,68.08,68.1,68.06,68.07,1800.0,53.4908,53.5065,53.4751,53.483,1800.0
2005-11-03 12:10:00,68.1,68.27,68.1,68.22,4400.0,53.5065,53.6401,53.5065,53.6008,4400.0
2005-11-03 12:15:00,68.22,68.43,68.22,68.43,3400.0,53.6008,53.7658,53.6008,53.7658,3400.0
2005-11-03 12:20:00,68.43,68.43,68.3,68.31,2800.0,53.7658,53.7658,53.6637,53.6715,2800.0
2005-11-03 12:25:00,68.3,68.32,68.3,68.32,900.0,53.6637,53.6794,53.6637,53.6794,900.0
2005-11-03 12:30:00,68.31,68.31,68.17,68.25,4500.0,53.6715,53.6715,53.5615,53.6244,4500.0
2005-11-03 12:35:00,68.25,68.26,68.16,68.16,2500.0,53.6244,53.6322,53.5537,53.5537,2500.0
2005-11-03 12:40:00,68.16,68.16,68.14,68.15,3200.0,53.5537,53.5537,53.538,53.5458,3200.0
2005-11-03 12:45:00,68.11,68.2,68.11,68.19,5000.0,53.5144,53.5851,53.5144,53.5772,5000.0
2005-11-03 12:50:00,68.19,68.2,68.18,68.18,1700.0,53.5772,53.5851,53.5694,53.5694,1700.0
2005-11-03 12:55:00,68.17,68.18,68.17,68.17,2100.0,53.5615,53.5694,53.5615,53.5615,2100.0
2005-11-03 13:00:00,68.15,68.16,68.05,68.05,4000.0,53.5458,53.5537,53.4672,53.4672,4000.0
2005-11-03 13:05:00,68.05,68.09,68.05,68.07,9500.0,53.4672,53.4987,53.4672,53.483,9500.0
2005-11-03 13:10:00,68.07,68.08,68.01,68.01,3500.0,53.483,53.4908,53.4358,53.4358,3500.0
2005-11-03 13:15:00,68.0,68.0,67.96,67.96,600.0,53.428,53.428,53.3965,53.3965,600.0
2005-11-03 13:20:00,67.99,68.08,67.99,68.05,5000.0,53.4201,53.4908,53.4201,53.4672,5000.0
2005-11-03 13:25:00,68.05,68.13,68.04,68.13,15100.0,53.4672,53.5301,53.4594,53.5301,15100.0
2005-11-03 13:30:00,68.12,68.12,68.08,68.08,3100.0,53.5222,53.5222,53.4908,53.4908,3100.0
2005-11-03 13:35:00,68.06,68.07,68.02,68.03,7100.0,53.4751,53.483,53.4437,53.4515,7100.0
2005-11-03 13:40:00,68.02,68.06,68.01,68.03,8800.0,53.4437,53.4751,53.4358,53.4515,8800.0
2005-11-03 13:45:00,68.03,68.03,67.94,67.94,3400.0,53.4515,53.4515,53.3808,53.3808,3400.0
2005-11-03 13:50:00,67.95,67.95,67.87,67.89,7700.0,53.3887,53.3887,53.3258,53.3415,7700.0
2005-11-03 13:55:00,67.9,67.95,67.86,67.86,2700.0,53.3494,53.3887,53.318,53.318,2700.0
2005-11-03 14:00:00,67.86,67.92,67.83,67.83,5200.0,53.318,53.3651,53.2944,53.2944,5200.0
2005-11-03 14:05:00,67.83,68.02,67.83,67.95,28700.0,53.2944,53.4437,53.2944,53.3887,28700.0
2005-11-03 14:10:00,67.97,67.97,67.78,67.78,7800.0,53.4044,53.4044,53.2551,53.2551,7800.0
2005-11-03 14:15:00,67.79,67.96,67.75,67.92,11400.0,53.263,53.3965,53.2315,53.3651,11400.0
2005-11-03 14:20:00,67.96,68.03,67.95,67.95,18200.0,53.3965,53.4515,53.3887,53.3887,18200.0
2005-11-03 14:25:00,67.96,67.96,67.93,67.93,10100.0,53.3965,53.3965,53.373,53.373,10100.0
2005-11-03 14:30:00,67.93,67.93,67.83,67.83,5100.0,53.373,53.373,53.2944,53.2944,5100.0
2005-11-03 14:35:00,67.82,67.94,67.8,67.81,11600.0,53.2865,53.3808,53.2708,53.2787,11600.0
2005-11-03 14:40:00,67.81,67.81,67.66,67.67,7500.0,53.2787,53.2787,53.1608,53.1687,7500.0
2005-11-03 14:45:00,67.66,67.7,67.6,67.6,9900.0,53.1608,53.1923,53.1137,53.1137,9900.0
2005-11-03 14:50:00,67.57,67.58,67.52,67.52,7600.0,53.0901,53.098,53.0508,53.0508,7600.0
2005-11-03 14:55:00,67.53,67.53,67.5,67.53,15800.0,53.0587,53.0587,53.0351,53.0587,15800.0
2005-11-03 15:00:00,67.5,67.5,67.45,67.45,7400.0,53.0351,53.0351,52.9958,52.9958,7400.0
2005-11-03 15:05:00,67.45,67.54,67.45,67.48,14600.0,52.9958,53.0665,52.9958,53.0194,14600.0
2005-11-03 15:10:00,67.49,67.49,67.4,67.4,29500.0,53.0273,53.0273,52.9565,52.9565,29500.0
2005-11-03 15:15:00,67.4,67.44,67.4,67.4,29200.0,52.9565,52.988,52.9565,52.9565,29200.0
2005-11-03 15:20:00,67.4,67.45,67.4,67.4,28700.0,52.9565,52.9958,52.9565,52.9565,28700.0
2005-11-03 15:25:00,67.39,67.51,67.39,67.5,10700.0,52.9487,53.043,52.9487,53.0351,10700.0
2005-11-03 15:30:00,67.53,67.53,67.4,67.4,6800.0,53.0587,53.0587,52.9565,52.9565,6800.0
2005-11-03 15:35:00,67.4,67.4,67.37,67.4,6400.0,52.9565,52.9565,52.933,52.9565,6400.0
2005-11-03 15:40:00,67.4,67.48,67.4,67.47,25500.0,52.9565,53.0194,52.9565,53.0115,25500.0
2005-11-03 15:45:00,67.48,67.62,67.45,67.62,35900.0,53.0194,53.1294,52.9958,53.1294,35900.0
2005-11-03 15:50:00,67.62,67.66,67.58,67.64,22400.0,53.1294,53.1608,53.098,53.1451,22400.0
2005-11-03 15:55:00,67.65,67.73,67.63,67.7,20200.0,53.153,53.2158,53.1373,53.1923,20200.0
2005-11-04 09:30:00,67.55,67.9,67.55,67.9,13100.0,53.0744,53.3494,53.0744,53.3494,13100.0
2005-11-04 09:35:00,68.0,68.1,67.82,67.89,6800.0,53.428,53.5065,53.2865,53.3415,6800.0
2005-11-04 09:40:00,67.79,68.05,67.6,67.6,14800.0,53.263,53.4672,53.1137,53.1137,14800.0
2005-11-04 09:45:00,67.6,67.68,67.4,67.43,11800.0,53.1137,53.1765,52.9565,52.9801,11800.0
2005-11-04 09:50:00,67.6,67.6,67.35,67.41,2900.0,53.1137,53.1137,52.9173,52.9644,2900.0
2005-11-04 09:55:00,67.43,67.43,67.24,67.42,19900.0,52.9801,52.9801,52.8308,52.9723,19900.0
2005-11-04 10:00:00,67.41,67.56,67.4,67.53,3800.0,52.9644,53.0823,52.9565,53.0587,3800.0
2005-11-04 10:05:00,67.53,67.53,67.26,67.27,9800.0,53.0587,53.0587,52.8465,52.8544,9800.0
2005-11-04 10:10:00,67.24,67.38,67.24,67.28,13000.0,52.8308,52.9408,52.8308,52.8623,13000.0
2005-11-04 10:15:00,67.28,67.29,67.23,67.23,13300.0,52.8623,52.8701,52.823,52.823,13300.0
2005-11-04 10:20:00,67.24,67.28,67.2,67.26,12200.0,52.8308,52.8623,52.7994,52.8465,12200.0
2005-11-04 10:25:00,67.26,67.29,67.22,67.25,11100.0,52.8465,52.8701,52.8151,52.8387,11100.0
2005-11-04 10:30:00,67.24,67.24,67.0,67.0,21100.0,52.8308,52.8308,52.6423,52.6423,21100.0
2005-11-04 10:35:00,66.99,66.99,66.84,66.84,18200.0,52.6344,52.6344,52.5165,52.5165,18200.0
2005-11-04 10:40:00,66.82,66.82,66.59,66.59,15400.0,52.5008,52.5008,52.3201,52.3201,15400.0
2005-11-04 10:45:00,66.59,66.77,66.59,66.67,13800.0,52.3201,52.4615,52.3201,52.383,13800.0
2005-11-04 10:50:00,66.64,66.72,66.62,66.63,5700.0,52.3594,52.4223,52.3437,52.3515,5700.0
2005-11-04 10:55:00,66.62,66.64,66.52,66.64,6900.0,52.3437,52.3594,52.2651,52.3594,6900.0
2005-11-04 11:00:00,66.64,66.85,66.58,66.77,9700.0,52.3594,52.5244,52.3123,52.4615,9700.0
2005-11-04 11:05:00,66.77,66.79,66.75,66.75,5500.0,52.4615,52.4773,52.4458,52.4458,5500.0
2005-11-04 11:10:00,66.76,66.76,66.75,66.75,10300.0,52.4537,52.4537,52.4458,52.4458,10300.0
2005-11-04 11:15:00,66.75,66.86,66.75,66.84,9700.0,52.4458,52.5323,52.4458,52.5165,9700.0
2005-11-04 11:20:00,66.85,66.85,66.83,66.85,1300.0,52.5244,52.5244,52.5087,52.5244,1300.0
2005-11-04 11:25:00,66.85,66.85,66.75,66.75,8700.0,52.5244,52.5244,52.4458,52.4458,8700.0
2005-11-04 11:30:00,66.76,66.77,66.75,66.75,17300.0,52.4537,52.4615,52.4458,52.4458,17300.0
2005-11-04 11:35:00,66.76,66.77,66.75,66.76,10100.0,52.4537,52.4615,52.4458,52.4537,10100.0
2005-11-04 11:40:00,66.76,66.78,66.75,66.78,5000.0,52.4537,52.4694,52.4458,52.4694,5000.0
2005-11-04 11:45:00,66.77,66.88,66.77,66.85,7800.0,52.4615,52.548,52.4615,52.5244,7800.0
2005-11-04 11:50:00,66.84,66.84,66.75,66.75,6600.0,52.5165,52.5165,52.4458,52.4458,6600.0
2005-11-04 11:55:00,66.75,66.78,66.75,66.76,10600.0,52.4458,52.4694,52.4458,52.4537,10600.0
2005-11-04 12:00:00,66.76,66.77,66.75,66.76,6300.0,52.4537,52.4615,52.4458,52.4537,6300.0
2005-11-04 12:05:00,66.77,66.8,66.76,66.8,1700.0,52.4615,52.4851,52.4537,52.4851,1700.0
2005-11-04 12:10:00,66.76,66.83,66.76,66.83,2300.0,52.4537,52.5087,52.4537,52.5087,2300.0
2005-11-04 12:15:00,66.83,66.92,66.77,66.77,6800.0,52.5087,52.5794,52.4615,52.4615,6800.0
2005-11-04 12:20:00,66.79,66.92,66.78,66.92,6700.0,52.4773,52.5794,52.4694,52.5794,6700.0
2005-11-04 12:25:00,66.92,66.92,66.89,66.91,3700.0,52.5794,52.5794,52.5558,52.5715,3700.0
2005-11-04 12:30:00,66.91,66.93,66.75,66.8,9900.0,52.5715,52.5873,52.4458,52.4851,9900.0
2005-11-04 12:35:00,66.8,66.88,66.77,66.88,6000.0,52.4851,52.548,52.4615,52.548,6000.0
2005-11-04 12:40:00,66.89,66.98,66.89,66.97,2900.0,52.5558,52.6265,52.5558,52.6187,2900.0
2005-11-04 12:45:00,66.93,66.93,66.85,66.88,4900.0,52.5873,52.5873,52.5244,52.548,4900.0
2005-11-04 12:50:00,66.88,67.03,66.88,67.03,3600.0,52.548,52.6658,52.548,52.6658,3600.0
2005-11-04 12:55:00,67.0,67.06,66.96,66.96,1500.0,52.6423,52.6894,52.6108,52.6108,1500.0
2005-11-04 13:00:00,66.95,66.95,66.84,66.84,3400.0,52.603,52.603,52.5165,52.5165,3400.0
2005-11-04 13:05:00,66.8,66.99,66.8,66.9,4300.0,52.4851,52.6344,52.4851,52.5637,4300.0
2005-11-04 13:10:00,66.87,66.93,66.85,66.85,2700.0,52.5401,52.5873,52.5244,52.5244,2700.0
2005-11-04 13:15:00,66.84,66.84,66.77,66.77,3800.0,52.5165,52.5165,52.4615,52.4615,3800.0
2005-11-04 13:20:00,66.77,66.77,66.75,66.75,8900.0,52.4615,52.4615,52.4458,52.4458,8900.0
2005-11-04 13:25:00,66.76,66.83,66.76,66.83,2100.0,52.4537,52.5087,52.4537,52.5087,2100.0
2005-11-04 13:30:00,66.79,66.91,66.79,66.91,4800.0,52.4773,52.5715,52.4773,52.5715,4800.0
2005-11-04 13:35:00,66.92,66.97,66.92,66.93,3900.0,52.5794,52.6187,52.5794,52.5873,3900.0
2005-11-04 13:40:00,66.92,66.92,66.78,66.78,4200.0,52.5794,52.5794,52.4694,52.4694,4200.0
2005-11-04 13:45:00,66.77,66.77,66.75,66.75,4100.0,52.4615,52.4615,52.4458,52.4458,4100.0
2005-11-04 13:50:00,66.76,66.81,66.76,66.81,2300.0,52.4537,52.493,52.4537,52.493,2300.0
2005-11-04 13:55:00,66.83,66.84,66.82,66.83,14200.0,52.5087,52.5165,52.5008,52.5087,14200.0
2005-11-04 14:00:00,66.83,66.83,66.76,66.76,3400.0,52.5087,52.5087,52.4537,52.4537,3400.0
2005-11-04 14:05:00,66.75,66.87,66.75,66.87,6000.0,52.4458,52.5401,52.4458,52.5401,6000.0
2005-11-04 14:10:00,66.88,66.9,66.75,66.75,1600.0,52.548,52.5637,52.4458,52.4458,1600.0
2005-11-04 14:15:00,66.75,66.8,66.75,66.8,1400.0,52.4458,52.4851,52.4458,52.4851,1400.0
2005-11-04 14:20:00,66.79,66.96,66.79,66.91,4600.0,52.4773,52.6108,52.4773,52.5715,4600.0
2005-11-04 14:25:00,66.86,66.94,66.84,66.84,3200.0,52.5323,52.5951,52.5165,52.5165,3200.0
2005-11-04 14:30:00,66.87,66.91,66.85,66.91,2800.0,52.5401,52.5715,52.5244,52.5715,2800.0
2005-11-04 14:35:00,66.89,66.93,66.87,66.93,2500.0,52.5558,52.5873,52.5401,52.5873,2500.0
2005-11-04 14:40:00,66.9,66.9,66.85,66.85,7000.0,52.5637,52.5637,52.5244,52.5244,7000.0
2005-11-04 14:45:00,66.84,66.84,66.77,66.79,3000.0,52.5165,52.5165,52.4615,52.4773,3000.0
2005-11-04 14:50:00,66.79,66.86,66.78,66.85,9800.0,52.4773,52.5323,52.4694,52.5244,9800.0
2005-11-04 14:55:00,66.84,66.85,66.8,66.84,3600.0,52.5165,52.5244,52.4851,52.5165,3600.0
2005-11-04 15:00:00,66.84,66.87,66.79,66.81,6000.0,52.5165,52.5401,52.4773,52.493,6000.0
2005-11-04 15:05:00,66.81,66.83,66.77,66.83,5600.0,52.493,52.5087,52.4615,52.5087,5600.0
2005-11-04 15:10:00,66.83,66.89,66.8,66.8,4100.0,52.5087,52.5558,52.4851,52.4851,4100.0
2005-11-04 15:15:00,66.79,66.85,66.79,66.84,5600.0,52.4773,52.5244,52.4773,52.5165,5600.0
2005-11-04 15:20:00,66.84,66.84,66.77,66.8,6000.0,52.5165,52.5165,52.4615,52.4851,6000.0
2005-11-04 15:25:00,66.84,67.07,66.84,67.06,16800.0,52.5165,52.6973,52.5165,52.6894,16800.0
2005-11-04 15:30:00,67.06,67.06,66.9,66.9,6500.0,52.6894,52.6894,52.5637,52.5637,6500.0
2005-11-04 15:35:00,66.9,66.95,66.86,66.88,16700.0,52.5637,52.603,52.5323,52.548,16700.0
2005-11-04 15:40:00,66.88,67.11,66.88,67.09,19200.0,52.548,52.7287,52.548,52.713,19200.0
2005-11-04 15:45:00,67.1,67.25,67.07,67.22,60800.0,52.7208,52.8387,52.6973,52.8151,60800.0
2005-11-04 15:50:00,67.16,67.17,67.04,67.06,21900.0,52.768,52.7758,52.6737,52.6894,21900.0
2005-11-04 15:55:00,67.05,67.11,67.0,67.05,12600.0,52.6815,52.7287,52.6423,52.6815,12600.0
2005-11-07 09:30:00,67.3,67.55,67.3,67.44,5000.0,52.878,53.0744,52.878,52.988,5000.0
2005-11-07 09:35:00,67.44,67.66,67.4,67.56,3100.0,52.988,53.1608,52.9565,53.0823,3100.0
2005-11-07 09:40:00,67.55,67.55,67.34,67.34,5700.0,53.0744,53.0744,52.9094,52.9094,5700.0
2005-11-07 09:45:00,67.29,67.3,67.26,67.26,2300.0,52.8701,52.878,52.8465,52.8465,2300.0
2005-11-07 09:50:00,67.28,67.32,67.06,67.06,4700.0,52.8623,52.8937,52.6894,52.6894,4700.0
2005-11-07 09:55:00,67.05,67.05,66.77,66.8,6100.0,52.6815,52.6815,52.4615,52.4851,6100.0
2005-11-07 10:00:00,66.88,67.0,66.88,66.9,2800.0,52.548,52.6423,52.548,52.5637,2800.0
2005-11-07 10:05:00,66.91,66.95,66.77,66.91,12800.0,52.5715,52.603,52.4615,52.5715,12800.0
2005-11-07 10:10:00,66.92,66.96,66.8,66.8,3400.0,52.5794,52.6108,52.4851,52.4851,3400.0
2005-11-07 10:15:00,66.75,66.76,66.71,66.72,2700.0,52.4458,52.4537,52.4144,52.4223,2700.0
2005-11-07 10:20:00,66.71,66.87,66.65,66.87,3500.0,52.4144,52.5401,52.3673,52.5401,3500.0
2005-11-07 10:25:00,66.87,67.1,66.87,66.87,8000.0,52.5401,52.7208,52.5401,52.5401,8000.0
2005-11-07 10:30:00,66.86,66.91,66.85,66.91,3000.0,52.5323,52.5715,52.5244,52.5715,3000.0
2005-11-07 10:35:00,66.9,67.02,66.8,66.8,7200.0,52.5637,52.658,52.4851,52.4851,7200.0
2005-11-07 10:40:00,66.75,66.85,66.75,66.85,4200.0,52.4458,52.5244,52.4458,52.5244,4200.0
2005-11-07 10:45:00,66.82,66.97,66.82,66.97,1200.0,52.5008,52.6187,52.5008,52.6187,1200.0
2005-11-07 10:50:00,66.93,66.99,66.93,66.95,1800.0,52.5873,52.6344,52.5873,52.603,1800.0
2005-11-07 10:55:00,66.97,67.1,66.97,67.1,3300.0,52.6187,52.7208,52.6187,52.7208,3300.0
2005-11-07 11:00:00,67.1,67.14,66.99,67.0,5400.0,52.7208,52.7523,52.6344,52.6423,5400.0
2005-11-07 11:05:00,67.01,67.01,66.87,66.87,4000.0,52.6501,52.6501,52.5401,52.5401,4000.0
2005-11-07 11:10:00,66.85,66.85,66.69,66.69,6600.0,52.5244,52.5244,52.3987,52.3987,6600.0
2005-11-07 11:15:00,66.7,66.88,66.7,66.86,4200.0,52.4065,52.548,52.4065,52.5323,4200.0
2005-11-07 11:20:00,66.83,66.9,66.83,66.9,1300.0,52.5087,52.5637,52.5087,52.5637,1300.0
2005-11-07 11:25:00,66.91,67.0,66.89,66.99,1700.0,52.5715,52.6423,52.5558,52.6344,1700.0
2005-11-07 11:30:00,67.02,67.22,67.02,67.22,3800.0,52.658,52.8151,52.658,52.8151,3800.0
2005-11-07 11:35:00,67.22,67.35,67.22,67.27,4700.0,52.8151,52.9173,52.8151,52.8544,4700.0
2005-11-07 11:40:00,67.26,67.33,67.24,67.31,3800.0,52.8465,52.9015,52.8308,52.8858,3800.0
2005-11-07 11:45:00,67.35,67.45,67.35,67.36,10500.0,52.9173,52.9958,52.9173,52.9251,10500.0
2005-11-07 11:50:00,67.35,67.37,67.31,67.34,8200.0,52.9173,52.933,52.8858,52.9094,8200.0
2005-11-07 11:55:00,67.34,67.4,67.28,67.28,5700.0,52.9094,52.9565,52.8623,52.8623,5700.0
2005-11-07 12:00:00,67.29,67.35,67.29,67.35,3100.0,52.8701,52.9173,52.8701,52.9173,3100.0
2005-11-07 12:05:00,67.27,67.3,67.26,67.29,6000.0,52.8544,52.878,52.8465,52.8701,6000.0
2005-11-07 12:10:00,67.29,67.29,67.22,67.22,5300.0,52.8701,52.8701,52.8151,52.8151,5300.0
2005-11-07 12:15:00,67.23,67.23,67.16,67.19,3900.0,52.823,52.823,52.768,52.7915,3900.0
2005-11-07 12:20:00,67.19,67.24,67.16,67.16,18900.0,52.7915,52.8308,52.768,52.768,18900.0
2005-11-07 12:25:00,67.16,67.23,67.12,67.13,11100.0,52.768,52.823,52.7365,52.7444,11100.0
2005-11-07 12:30:00,67.12,67.19,67.0,67.0,4900.0,52.7365,52.7915,52.6423,52.6423,4900.0
2005-11-07 12:35:00,66.98,66.98,66.94,66.94,8600.0,52.6265,52.6265,52.5951,52.5951,8600.0
2005-11-07 12:40:00,66.96,66.97,66.9,66.94,5100.0,52.6108,52.6187,52.5637,52.5951,5100.0
2005-11-07 12:45:00,66.97,67.05,66.94,67.04,2700.0,52.6187,52.6815,52.5951,52.6737,2700.0
2005-11-07 12:50:00,67.01,67.04,66.94,67.02,4400.0,52.6501,52.6737,52.5951,52.658,4400.0
2005-11-07 12:55:00,67.01,67.02,66.87,66.88,10000.0,52.6501,52.658,52.5401,52.548,10000.0
2005-11-07 13:00:00,66.88,66.91,66.85,66.86,2100.0,52.548,52.5715,52.5244,52.5323,2100.0
2005-11-07 13:05:00,66.86,66.93,66.86,66.9,9700.0,52.5323,52.5873,52.5323,52.5637,9700.0
2005-11-07 13:10:00,66.91,66.92,66.9,66.92,500.0,52.5715,52.5794,52.5637,52.5794,500.0
2005-11-07 13:15:00,66.91,67.0,66.91,66.97,2600.0,52.5715,52.6423,52.5715,52.6187,2600.0
2005-11-07 13:20:00,66.99,67.15,66.99,67.15,5400.0,52.6344,52.7601,52.6344,52.7601,5400.0
2005-11-07 13:25:00,67.2,67.2,66.95,66.95,6200.0,52.7994,52.7994,52.603,52.603,6200.0
2005-11-07 13:30:00,67.01,67.04,67.01,67.01,700.0,52.6501,52.6737,52.6501,52.6501,700.0
2005-11-07 13:35:00,67.01,67.1,66.98,66.98,4000.0,52.6501,52.7208,52.6265,52.6265,4000.0
2005-11-07 13:40:00,67.0,67.11,67.0,67.04,9400.0,52.6423,52.7287,52.6423,52.6737,9400.0
2005-11-07 13:45:00,67.0,67.09,67.0,67.08,4800.0,52.6423,52.713,52.6423,52.7051,4800.0
2005-11-07 13:50:00,67.06,67.22,67.06,67.22,2700.0,52.6894,52.8151,52.6894,52.8151,2700.0
2005-11-07 13:55:00,67.18,67.18,67.11,67.17,2800.0,52.7837,52.7837,52.7287,52.7758,2800.0
2005-11-07 14:00:00,67.13,67.13,67.08,67.09,3100.0,52.7444,52.7444,52.7051,52.713,3100.0
2005-11-07 14:05:00,67.09,67.26,67.09,67.26,10800.0,52.713,52.8465,52.713,52.8465,10800.0
2005-11-07 14:10:00,67.29,67.3,67.24,67.25,5200.0,52.8701,52.878,52.8308,52.8387,5200.0
2005-11-07 14:15:00,67.25,67.26,67.23,67.24,4500.0,52.8387,52.8465,52.823,52.8308,4500.0
2005-11-07 14:20:00,67.22,67.23,67.19,67.19,2900.0,52.8151,52.823,52.7915,52.7915,2900.0
2005-11-07 14:25:00,67.2,67.2,67.06,67.1,9100.0,52.7994,52.7994,52.6894,52.7208,9100.0
2005-11-07 14:30:00,67.13,67.17,67.12,67.15,6100.0,52.7444,52.7758,52.7365,52.7601,6100.0
2005-11-07 14:35:00,67.18,67.25,67.16,67.21,9900.0,52.7837,52.8387,52.768,52.8073,9900.0
2005-11-07 14:40:00,67.21,67.28,67.2,67.22,13100.0,52.8073,52.8623,52.7994,52.8151,13100.0
2005-11-07 14:45:00,67.23,67.3,67.23,67.25,3900.0,52.823,52.878,52.823,52.8387,3900.0
2005-11-07 14:50:00,67.29,67.29,67.25,67.25,1800.0,52.8701,52.8701,52.8387,52.8387,1800.0
2005-11-07 14:55:00,67.25,67.3,67.24,67.24,6600.0,52.8387,52.878,52.8308,52.8308,6600.0
2005-11-07 15:00:00,67.24,67.25,66.99,67.03,14000.0,52.8308,52.8387,52.6344,52.6658,14000.0
2005-11-07 15:05:00,67.05,67.12,67.03,67.07,4200.0,52.6815,52.7365,52.6658,52.6973,4200.0
2005-11-07 15:10:00,67.07,67.13,66.98,67.04,7300.0,52.6973,52.7444,52.6265,52.6737,7300.0
2005-11-07 15:15:00,67.04,67.04,66.9,66.99,10100.0,52.6737,52.6737,52.5637,52.6344,10100.0
2005-11-07 15:20:00,66.94,67.0,66.91,66.95,5900.0,52.5951,52.6423,52.5715,52.603,5900.0
2005-11-07 15:25:00,66.94,66.95,66.85,66.88,4200.0,52.5951,52.603,52.5244,52.548,4200.0
2005-11-07 15:30:00,66.88,67.04,66.88,67.0,7900.0,52.548,52.6737,52.548,52.6423,7900.0
2005-11-07 15:35:00,66.97,67.07,66.9,67.06,12400.0,52.6187,52.6973,52.5637,52.6894,12400.0
2005-11-07 15:40:00,67.04,67.04,66.93,66.93,7800.0,52.6737,52.6737,52.5873,52.5873,7800.0
2005-11-07 15:45:00,66.98,67.08,66.97,67.01,11100.0,52.6265,52.7051,52.6187,52.6501,11100.0
2005-11-07 15:50:00,67.01,67.13,67.01,67.08,14300.0,52.6501,52.7444,52.6501,52.7051,14300.0
2005-11-07 15:55:00,67.09,67.13,67.06,67.09,15000.0,52.713,52.7444,52.6894,52.713,15000.0
2005-11-08 09:35:00,66.67,66.68,66.05,66.06,24600.0,52.383,52.3908,51.8958,51.9037,24600.0
2005-11-08 09:40:00,66.0,66.08,65.94,66.08,8700.0,51.8566,51.9194,51.8094,51.9194,8700.0
2005-11-08 09:45:00,66.02,66.09,65.94,66.04,8900.0,51.8723,51.9273,51.8094,51.888,8900.0
2005-11-08 09:50:00,66.03,66.03,65.75,65.75,9100.0,51.8801,51.8801,51.6601,51.6601,9100.0
2005-11-08 09:55:00,65.73,65.73,65.59,65.62,9800.0,51.6444,51.6444,51.5344,51.558,9800.0
2005-11-08 10:00:00,65.57,65.6,65.24,65.28,25900.0,51.5187,51.5423,51.2594,51.2908,25900.0
2005-11-08 10:05:00,65.29,65.71,65.29,65.49,15300.0,51.2987,51.6287,51.2987,51.4558,15300.0
2005-11-08 10:10:00,65.45,65.64,65.41,65.64,10700.0,51.4244,51.5737,51.393,51.5737,10700.0
2005-11-08 10:15:00,65.6,65.6,65.45,65.47,24000.0,51.5423,51.5423,51.4244,51.4401,24000.0
2005-11-08 10:20:00,65.48,65.66,65.48,65.53,12400.0,51.448,51.5894,51.448,51.4873,12400.0
2005-11-08 10:25:00,65.58,65.59,65.51,65.51,4600.0,51.5266,51.5344,51.4716,51.4716,4600.0
2005-11-08 10:30:00,65.54,65.71,65.54,65.61,14600.0,51.4951,51.6287,51.4951,51.5501,14600.0
2005-11-08 10:35:00,65.61,65.62,65.35,65.35,8500.0,51.5501,51.558,51.3458,51.3458,8500.0
2005-11-08 10:40:00,65.33,65.44,65.23,65.35,12000.0,51.3301,51.4166,51.2516,51.3458,12000.0
2005-11-08 10:45:00,65.32,65.32,65.12,65.19,11400.0,51.3223,51.3223,51.1651,51.2201,11400.0
2005-11-08 10:50:00,65.19,65.23,65.13,65.14,5700.0,51.2201,51.2516,51.173,51.1808,5700.0
2005-11-08 10:55:00,65.11,65.24,65.11,65.2,4200.0,51.1573,51.2594,51.1573,51.228,4200.0
2005-11-08 11:00:00,65.21,65.24,65.14,65.15,4200.0,51.2358,51.2594,51.1808,51.1887,4200.0
2005-11-08 11:05:00,65.12,65.13,65.1,65.13,9900.0,51.1651,51.173,51.1494,51.173,9900.0
2005-11-08 11:10:00,65.14,65.22,65.09,65.13,8700.0,51.1808,51.2437,51.1416,51.173,8700.0
2005-11-08 11:15:00,65.13,65.18,65.12,65.17,4600.0,51.173,51.2123,51.1651,51.2044,4600.0
2005-11-08 11:20:00,65.17,65.19,65.06,65.06,10500.0,51.2044,51.2201,51.118,51.118,10500.0
2005-11-08 11:25:00,65.06,65.19,65.06,65.19,9200.0,51.118,51.2201,51.118,51.2201,9200.0
2005-11-08 11:30:00,65.19,65.19,65.11,65.14,3400.0,51.2201,51.2201,51.1573,51.1808,3400.0
2005-11-08 11:35:00,65.14,65.22,65.14,65.22,4500.0,51.1808,51.2437,51.1808,51.2437,4500.0
2005-11-08 11:40:00,65.22,65.25,65.22,65.23,7400.0,51.2437,51.2673,51.2437,51.2516,7400.0
2005-11-08 11:45:00,65.24,65.35,65.24,65.35,2500.0,51.2594,51.3458,51.2594,51.3458,2500.0
2005-11-08 11:50:00,65.36,65.56,65.36,65.54,7100.0,51.3537,51.5108,51.3537,51.4951,7100.0
2005-11-08 11:55:00,65.53,65.53,65.43,65.45,11500.0,51.4873,51.4873,51.4087,51.4244,11500.0
2005-11-08 12:00:00,65.45,65.49,65.44,65.48,6000.0,51.4244,51.4558,51.4166,51.448,6000.0
2005-11-08 12:05:00,65.48,65.5,65.48,65.49,1700.0,51.448,51.4637,51.448,51.4558,1700.0
2005-11-08 12:10:00,65.51,65.58,65.5,65.5,5900.0,51.4716,51.5266,51.4637,51.4637,5900.0
2005-11-08 12:15:00,65.51,65.53,65.46,65.47,12200.0,51.4716,51.4873,51.4323,51.4401,12200.0
2005-11-08 12:20:00,65.45,65.51,65.45,65.49,6400.0,51.4244,51.4716,51.4244,51.4558,6400.0
2005-11-08 12:25:00,65.5,65.52,65.5,65.51,3400.0,51.4637,51.4794,51.4637,51.4716,3400.0
2005-11-08 12:30:00,65.51,65.52,65.45,65.45,12500.0,51.4716,51.4794,51.4244,51.4244,12500.0
2005-11-08 12:35:00,65.44,65.45,65.43,65.44,4700.0,51.4166,51.4244,51.4087,51.4166,4700.0
2005-11-08 12:40:00,65.44,65.44,65.29,65.29,5500.0,51.4166,51.4166,51.2987,51.2987,5500.0
2005-11-08 12:45:00,65.3,65.3,65.25,65.25,4000.0,51.3066,51.3066,51.2673,51.2673,4000.0
2005-11-08 12:50:00,65.25,65.25,65.19,65.19,4600.0,51.2673,51.2673,51.2201,51.2201,4600.0
2005-11-08 12:55:00,65.2,65.26,65.19,65.26,7500.0,51.228,51.2751,51.2201,51.2751,7500.0
2005-11-08 13:00:00,65.26,65.26,65.21,65.25,6900.0,51.2751,51.2751,51.2358,51.2673,6900.0
2005-11-08 13:05:00,65.23,65.23,65.18,65.18,3900.0,51.2516,51.2516,51.2123,51.2123,3900.0
2005-11-08 13:10:00,65.18,65.18,65.14,65.15,3500.0,51.2123,51.2123,51.1808,51.1887,3500.0
2005-11-08 13:15:00,65.15,65.2,65.14,65.2,3600.0,51.1887,51.228,51.1808,51.228,3600.0
2005-11-08 13:20:00,65.21,65.23,65.21,65.23,7500.0,51.2358,51.2516,51.2358,51.2516,7500.0
2005-11-08 13:25:00,65.23,65.24,65.21,65.24,6200.0,51.2516,51.2594,51.2358,51.2594,6200.0
2005-11-08 13:30:00,65.23,65.24,65.22,65.24,5300.0,51.2516,51.2594,51.2437,51.2594,5300.0
2005-11-08 13:35:00,65.22,65.23,65.19,65.19,3700.0,51.2437,51.2516,51.2201,51.2201,3700.0
2005-11-08 13:40:00,65.2,65.2,65.18,65.18,2000.0,51.228,51.228,51.2123,51.2123,2000.0
2005-11-08 13:45:00,65.18,65.18,65.13,65.14,4500.0,51.2123,51.2123,51.173,51.1808,4500.0
2005-11-08 13:50:00,65.13,65.14,65.08,65.13,12500.0,51.173,51.1808,51.1337,51.173,12500.0
2005-11-08 13:55:00,65.13,65.14,65.08,65.08,7800.0,51.173,51.1808,51.1337,51.1337,7800.0
2005-11-08 14:00:00,65.08,65.08,65.03,65.04,4800.0,51.1337,51.1337,51.0944,51.1023,4800.0
2005-11-08 14:05:00,65.04,65.08,65.0,65.0,23600.0,51.1023,51.1337,51.0708,51.0708,23600.0
2005-11-08 14:10:00,65.0,65.15,64.97,65.1,17500.0,51.0708,51.1887,51.0473,51.1494,17500.0
2005-11-08 14:15:00,65.1,65.15,65.1,65.15,12100.0,51.1494,51.1887,51.1494,51.1887,12100.0
2005-11-08 14:20:00,65.15,65.16,65.01,65.07,11200.0,51.1887,51.1966,51.0787,51.1258,11200.0
2005-11-08 14:25:00,65.08,65.23,65.08,65.21,31300.0,51.1337,51.2516,51.1337,51.2358,31300.0
2005-11-08 14:30:00,65.2,65.23,65.19,65.2,5400.0,51.228,51.2516,51.2201,51.228,5400.0
2005-11-08 14:35:00,65.2,65.21,65.18,65.21,18900.0,51.228,51.2358,51.2123,51.2358,18900.0
2005-11-08 14:40:00,65.21,65.21,65.17,65.2,8400.0,51.2358,51.2358,51.2044,51.228,8400.0
2005-11-08 14:45:00,65.2,65.25,65.2,65.25,16500.0,51.228,51.2673,51.228,51.2673,16500.0
2005-11-08 14:50:00,65.25,65.26,65.17,65.17,6300.0,51.2673,51.2751,51.2044,51.2044,6300.0
2005-11-08 14:55:00,65.19,65.22,65.1,65.1,6800.0,51.2201,51.2437,51.1494,51.1494,6800.0
2005-11-08 15:00:00,65.08,65.15,65.08,65.1,13400.0,51.1337,51.1887,51.1337,51.1494,13400.0
2005-11-08 15:05:00,65.1,65.11,64.97,64.97,7100.0,51.1494,51.1573,51.0473,51.0473,7100.0
2005-11-08 15:10:00,64.97,65.04,64.94,65.04,15000.0,51.0473,51.1023,51.0237,51.1023,15000.0
2005-11-08 15:15:00,65.05,65.05,64.93,64.99,16200.0,51.1101,51.1101,51.0158,51.063,16200.0
2005-11-08 15:20:00,64.98,65.13,64.96,65.12,19700.0,51.0551,51.173,51.0394,51.1651,19700.0
2005-11-08 15:25:00,65.11,65.2,65.09,65.1,9800.0,51.1573,51.228,51.1416,51.1494,9800.0
2005-11-08 15:30:00,65.1,65.15,65.06,65.14,16500.0,51.1494,51.1887,51.118,51.1808,16500.0
2005-11-08 15:35:00,65.14,65.17,65.05,65.05,14500.0,51.1808,51.2044,51.1101,51.1101,14500.0
2005-11-08 15:40:00,65.03,65.03,64.96,64.96,10100.0,51.0944,51.0944,51.0394,51.0394,10100.0
2005-11-08 15:45:00,64.93,64.94,64.88,64.94,17500.0,51.0158,51.0237,50.9766,51.0237,17500.0
2005-11-08 15:50:00,64.94,64.95,64.92,64.93,17200.0,51.0237,51.0316,51.008,51.0158,17200.0
2005-11-08 15:55:00,64.93,64.94,64.9,64.92,20600.0,51.0158,51.0237,50.9923,51.008,20600.0
2005-11-09 09:30:00,65.0,65.08,64.96,65.04,7300.0,51.0708,51.1337,51.0394,51.1023,7300.0
2005-11-09 09:35:00,65.04,65.2,65.04,65.2,6000.0,51.1023,51.228,51.1023,51.228,6000.0
2005-11-09 09:40:00,65.21,65.27,64.9,64.9,13500.0,51.2358,51.283,50.9923,50.9923,13500.0
2005-11-09 09:45:00,64.89,64.89,64.66,64.82,7900.0,50.9844,50.9844,50.8037,50.9294,7900.0
2005-11-09 09:50:00,64.83,64.96,64.5,64.72,6800.0,50.9373,51.0394,50.678,50.8508,6800.0
2005-11-09 09:55:00,64.59,64.73,64.58,64.73,8200.0,50.7487,50.8587,50.7408,50.8587,8200.0
2005-11-09 10:00:00,64.73,64.73,64.57,64.57,15000.0,50.8587,50.8587,50.733,50.733,15000.0
2005-11-09 10:05:00,64.57,64.63,64.46,64.46,18900.0,50.733,50.7801,50.6466,50.6466,18900.0
2005-11-09 10:10:00,64.45,64.46,64.26,64.3,25700.0,50.6387,50.6466,50.4894,50.5209,25700.0
2005-11-09 10:15:00,64.35,64.37,64.23,64.35,14500.0,50.5601,50.5759,50.4659,50.5601,14500.0
2005-11-09 10:20:00,64.4,64.4,64.3,64.33,11600.0,50.5994,50.5994,50.5209,50.5444,11600.0
2005-11-09 10:25:00,64.32,64.32,64.24,64.31,8200.0,50.5366,50.5366,50.4737,50.5287,8200.0
2005-11-09 10:30:00,64.31,64.48,64.28,64.37,11100.0,50.5287,50.6623,50.5051,50.5759,11100.0
2005-11-09 10:35:00,64.42,64.49,64.42,64.45,6900.0,50.6151,50.6701,50.6151,50.6387,6900.0
2005-11-09 10:40:00,64.45,64.49,64.43,64.49,4000.0,50.6387,50.6701,50.623,50.6701,4000.0
2005-11-09 10:45:00,64.49,64.59,64.49,64.59,8500.0,50.6701,50.7487,50.6701,50.7487,8500.0
2005-11-09 10:50:00,64.59,64.59,64.51,64.52,5700.0,50.7487,50.7487,50.6859,50.6937,5700.0
2005-11-09 10:55:00,64.52,64.52,64.42,64.48,5700.0,50.6937,50.6937,50.6151,50.6623,5700.0
2005-11-09 11:00:00,64.48,64.55,64.47,64.48,6400.0,50.6623,50.7173,50.6544,50.6623,6400.0
2005-11-09 11:05:00,64.47,64.54,64.46,64.5,6900.0,50.6544,50.7094,50.6466,50.678,6900.0
2005-11-09 11:10:00,64.48,64.5,64.47,64.47,9200.0,50.6623,50.678,50.6544,50.6544,9200.0
2005-11-09 11:15:00,64.45,64.5,64.45,64.49,4100.0,50.6387,50.678,50.6387,50.6701,4100.0
2005-11-09 11:20:00,64.49,64.5,64.47,64.5,7500.0,50.6701,50.678,50.6544,50.678,7500.0
2005-11-09 11:25:00,64.49,64.52,64.47,64.47,16800.0,50.6701,50.6937,50.6544,50.6544,16800.0
2005-11-09 11:30:00,64.47,64.55,64.47,64.5,27100.0,50.6544,50.7173,50.6544,50.678,27100.0
2005-11-09 11:35:00,64.51,64.62,64.5,64.55,12100.0,50.6859,50.7723,50.678,50.7173,12100.0
2005-11-09 11:40:00,64.65,64.67,64.5,64.5,4600.0,50.7958,50.8116,50.678,50.678,4600.0
2005-11-09 11:45:00,64.51,64.51,64.38,64.39,4000.0,50.6859,50.6859,50.5837,50.5916,4000.0
2005-11-09 11:50:00,64.45,64.65,64.45,64.64,4500.0,50.6387,50.7958,50.6387,50.788,4500.0
2005-11-09 11:55:00,64.64,64.68,64.64,64.68,8100.0,50.788,50.8194,50.788,50.8194,8100.0
2005-11-09 12:00:00,64.69,64.7,64.56,64.6,3600.0,50.8273,50.8351,50.7251,50.7566,3600.0
2005-11-09 12:05:00,64.6,64.61,64.59,64.61,7900.0,50.7566,50.7644,50.7487,50.7644,7900.0
2005-11-09 12:10:00,64.61,64.61,64.57,64.6,7700.0,50.7644,50.7644,50.733,50.7566,7700.0
2005-11-09 12:15:00,64.6,64.62,64.53,64.62,7100.0,50.7566,50.7723,50.7016,50.7723,7100.0
2005-11-09 12:20:00,64.62,64.82,64.61,64.8,16300.0,50.7723,50.9294,50.7644,50.9137,16300.0
2005-11-09 12:25:00,64.79,64.87,64.74,64.81,13100.0,50.9058,50.9687,50.8666,50.9216,13100.0
2005-11-09 12:30:00,64.81,64.81,64.54,64.72,11300.0,50.9216,50.9216,50.7094,50.8508,11300.0
2005-11-09 12:35:00,64.72,65.07,64.72,64.92,11300.0,50.8508,51.1258,50.8508,51.008,11300.0
2005-11-09 12:40:00,64.9,64.9,64.67,64.67,10300.0,50.9923,50.9923,50.8116,50.8116,10300.0
2005-11-09 12:45:00,64.67,64.68,64.62,64.65,10100.0,50.8116,50.8194,50.7723,50.7958,10100.0
2005-11-09 12:50:00,64.67,64.81,64.67,64.74,3700.0,50.8116,50.9216,50.8116,50.8666,3700.0
2005-11-09 12:55:00,64.71,64.77,64.64,64.64,6200.0,50.843,50.8901,50.788,50.788,6200.0
2005-11-09 13:00:00,64.63,64.71,64.62,64.67,11600.0,50.7801,50.843,50.7723,50.8116,11600.0
2005-11-09 13:05:00,64.65,64.66,64.45,64.45,7300.0,50.7958,50.8037,50.6387,50.6387,7300.0
2005-11-09 13:10:00,64.44,64.57,64.39,64.53,16800.0,50.6309,50.733,50.5916,50.7016,16800.0
2005-11-09 13:15:00,64.53,64.61,64.52,64.57,7000.0,50.7016,50.7644,50.6937,50.733,7000.0
2005-11-09 13:20:00,64.57,64.57,64.56,64.56,1900.0,50.733,50.733,50.7251,50.7251,1900.0
2005-11-09 13:25:00,64.56,64.56,64.5,64.53,4800.0,50.7251,50.7251,50.678,50.7016,4800.0
2005-11-09 13:30:00,64.54,64.66,64.5,64.63,3400.0,50.7094,50.8037,50.678,50.7801,3400.0
2005-11-09 13:35:00,64.62,64.63,64.6,64.6,1900.0,50.7723,50.7801,50.7566,50.7566,1900.0
2005-11-09 13:40:00,64.61,64.65,64.56,64.56,8500.0,50.7644,50.7958,50.7251,50.7251,8500.0
2005-11-09 13:45:00,64.56,64.56,64.47,64.47,7100.0,50.7251,50.7251,50.6544,50.6544,7100.0
2005-11-09 13:50:00,64.43,64.44,64.29,64.3,5800.0,50.623,50.6309,50.513,50.5209,5800.0
2005-11-09 13:55:00,64.28,64.38,64.28,64.31,7300.0,50.5051,50.5837,50.5051,50.5287,7300.0
2005-11-09 14:00:00,64.3,64.35,64.21,64.21,7500.0,50.5209,50.5601,50.4501,50.4501,7500.0
2005-11-09 14:05:00,64.2,64.2,64.1,64.1,15000.0,50.4423,50.4423,50.3637,50.3637,15000.0
2005-11-09 14:10:00,64.07,64.13,64.05,64.11,7300.0,50.3401,50.3873,50.3244,50.3716,7300.0
2005-11-09 14:15:00,64.12,64.37,64.12,64.2,12400.0,50.3794,50.5759,50.3794,50.4423,12400.0
2005-11-09 14:20:00,64.19,64.21,64.01,64.02,6000.0,50.4344,50.4501,50.293,50.3009,6000.0
2005-11-09 14:25:00,64.04,64.04,63.97,64.01,5700.0,50.3166,50.3166,50.2616,50.293,5700.0
2005-11-09 14:30:00,64.01,64.12,63.94,64.07,7700.0,50.293,50.3794,50.238,50.3401,7700.0
2005-11-09 14:35:00,64.07,64.14,64.03,64.12,12000.0,50.3401,50.3951,50.3087,50.3794,12000.0
2005-11-09 14:40:00,64.12,64.25,64.12,64.2,10400.0,50.3794,50.4816,50.3794,50.4423,10400.0
2005-11-09 14:45:00,64.21,64.23,64.18,64.18,9200.0,50.4501,50.4659,50.4266,50.4266,9200.0
2005-11-09 14:50:00,64.18,64.18,64.05,64.09,11900.0,50.4266,50.4266,50.3244,50.3559,11900.0
2005-11-09 14:55:00,64.08,64.08,63.99,64.0,6100.0,50.348,50.348,50.2773,50.2851,6100.0
2005-11-09 15:00:00,63.98,64.05,63.97,64.03,6800.0,50.2694,50.3244,50.2616,50.3087,6800.0
2005-11-09 15:05:00,64.04,64.06,63.94,63.94,10300.0,50.3166,50.3323,50.238,50.238,10300.0
2005-11-09 15:10:00,63.94,63.95,63.88,63.9,12500.0,50.238,50.2459,50.1909,50.2066,12500.0
2005-11-09 15:15:00,63.91,64.04,63.91,64.04,12100.0,50.2144,50.3166,50.2144,50.3166,12100.0
2005-11-09 15:20:00,64.02,64.06,63.94,64.06,19800.0,50.3009,50.3323,50.238,50.3323,19800.0
2005-11-09 15:25:00,64.06,64.09,64.01,64.04,13400.0,50.3323,50.3559,50.293,50.3166,13400.0
2005-11-09 15:30:00,64.05,64.14,64.05,64.09,15900.0,50.3244,50.3951,50.3244,50.3559,15900.0
2005-11-09 15:35:00,64.06,64.11,64.04,64.05,27600.0,50.3323,50.3716,50.3166,50.3244,27600.0
2005-11-09 15:40:00,64.05,64.05,63.85,63.9,22000.0,50.3244,50.3244,50.1673,50.2066,22000.0
2005-11-09 15:45:00,63.89,63.89,63.73,63.79,19200.0,50.1987,50.1987,50.073,50.1201,19200.0
2005-11-09 15:50:00,63.85,63.85,63.76,63.8,19400.0,50.1673,50.1673,50.0966,50.128,19400.0
2005-11-09 15:55:00,63.8,63.81,63.7,63.74,35700.0,50.128,50.1359,50.0494,50.0809,35700.0
2005-11-10 09:30:00,63.84,64.03,63.84,64.03,11400.0,50.1594,50.3087,50.1594,50.3087,11400.0
2005-11-10 09:35:00,64.03,64.09,63.75,63.77,18500.0,50.3087,50.3559,50.0887,50.1044,18500.0
2005-11-10 09:40:00,63.78,63.84,63.43,63.7,15900.0,50.1123,50.1594,49.8373,50.0494,15900.0
2005-11-10 09:45:00,63.71,63.71,63.4,63.68,31500.0,50.0573,50.0573,49.8137,50.0337,31500.0
2005-11-10 09:50:00,63.55,63.73,63.47,63.62,13700.0,49.9316,50.073,49.8687,49.9866,13700.0
2005-11-10 09:55:00,63.66,63.78,63.62,63.63,13200.0,50.018,50.1123,49.9866,49.9944,13200.0
2005-11-10 10:00:00,63.63,63.87,63.57,63.77,34200.0,49.9944,50.183,49.9473,50.1044,34200.0
2005-11-10 10:05:00,63.77,63.91,63.68,63.75,21500.0,50.1044,50.2144,50.0337,50.0887,21500.0
2005-11-10 10:10:00,63.75,63.8,63.69,63.77,16000.0,50.0887,50.128,50.0416,50.1044,16000.0
2005-11-10 10:15:00,63.76,63.77,63.68,63.74,14200.0,50.0966,50.1044,50.0337,50.0809,14200.0
2005-11-10 10:20:00,63.74,63.83,63.68,63.72,7900.0,50.0809,50.1516,50.0337,50.0651,7900.0
2005-11-10 10:25:00,63.72,63.75,63.67,63.73,7100.0,50.0651,50.0887,50.0259,50.073,7100.0
2005-11-10 10:30:00,63.73,63.78,63.65,63.78,15900.0,50.073,50.1123,50.0101,50.1123,15900.0
2005-11-10 10:35:00,63.79,63.81,63.69,63.74,9300.0,50.1201,50.1359,50.0416,50.0809,9300.0
2005-11-10 10:40:00,63.75,63.81,63.71,63.72,8800.0,50.0887,50.1359,50.0573,50.0651,8800.0
2005-11-10 10:45:00,63.72,63.81,63.72,63.76,23600.0,50.0651,50.1359,50.0651,50.0966,23600.0
2005-11-10 10:50:00,63.86,64.07,63.86,63.94,9600.0,50.1751,50.3401,50.1751,50.238,9600.0
2005-11-10 10:55:00,63.94,64.06,63.78,63.84,17500.0,50.238,50.3323,50.1123,50.1594,17500.0
2005-11-10 11:00:00,63.84,64.18,63.84,64.18,4200.0,50.1594,50.4266,50.1594,50.4266,4200.0
2005-11-10 11:05:00,64.18,64.2,64.13,64.19,6300.0,50.4266,50.4423,50.3873,50.4344,6300.0
2005-11-10 11:10:00,64.14,64.14,63.96,63.99,2600.0,50.3951,50.3951,50.2537,50.2773,2600.0
2005-11-10 11:15:00,63.98,64.1,63.98,64.1,3400.0,50.2694,50.3637,50.2694,50.3637,3400.0
2005-11-10 11:20:00,64.09,64.27,64.09,64.25,3800.0,50.3559,50.4973,50.3559,50.4816,3800.0
2005-11-10 11:25:00,64.25,64.35,64.23,64.35,4500.0,50.4816,50.5601,50.4659,50.5601,4500.0
2005-11-10 11:30:00,64.36,64.36,64.3,64.31,3500.0,50.568,50.568,50.5209,50.5287,3500.0
2005-11-10 11:35:00,64.31,64.35,63.79,64.24,5900.0,50.5287,50.5601,50.1201,50.4737,5900.0
2005-11-10 11:40:00,64.24,64.25,64.18,64.23,2500.0,50.4737,50.4816,50.4266,50.4659,2500.0
2005-11-10 11:45:00,64.3,64.31,64.26,64.29,4000.0,50.5209,50.5287,50.4894,50.513,4000.0
2005-11-10 11:50:00,64.29,64.3,64.28,64.28,9500.0,50.513,50.5209,50.5051,50.5051,9500.0
2005-11-10 11:55:00,64.29,64.33,64.29,64.33,10700.0,50.513,50.5444,50.513,50.5444,10700.0
2005-11-10 12:00:00,64.32,64.33,64.26,64.33,4200.0,50.5366,50.5444,50.4894,50.5444,4200.0
2005-11-10 12:05:00,64.32,64.34,64.3,64.33,3200.0,50.5366,50.5523,50.5209,50.5444,3200.0
2005-11-10 12:10:00,64.33,64.34,64.3,64.33,3700.0,50.5444,50.5523,50.5209,50.5444,3700.0
2005-11-10 12:15:00,64.34,64.35,64.27,64.27,5800.0,50.5523,50.5601,50.4973,50.4973,5800.0
2005-11-10 12:20:00,64.24,64.3,64.24,64.3,1400.0,50.4737,50.5209,50.4737,50.5209,1400.0
2005-11-10 12:25:00,64.34,64.35,64.34,64.35,2700.0,50.5523,50.5601,50.5523,50.5601,2700.0
2005-11-10 12:30:00,64.38,64.38,64.32,64.32,6700.0,50.5837,50.5837,50.5366,50.5366,6700.0
2005-11-10 12:35:00,64.33,64.4,64.33,64.38,3500.0,50.5444,50.5994,50.5444,50.5837,3500.0
2005-11-10 12:40:00,64.39,64.41,64.35,64.35,7300.0,50.5916,50.6073,50.5601,50.5601,7300.0
2005-11-10 12:45:00,64.35,64.38,64.35,64.38,1200.0,50.5601,50.5837,50.5601,50.5837,1200.0
2005-11-10 12:50:00,64.38,64.4,64.35,64.35,5300.0,50.5837,50.5994,50.5601,50.5601,5300.0
2005-11-10 12:55:00,64.34,64.37,64.28,64.37,900.0,50.5523,50.5759,50.5051,50.5759,900.0
2005-11-10 13:00:00,64.39,64.52,64.37,64.51,7000.0,50.5916,50.6937,50.5759,50.6859,7000.0
2005-11-10 13:05:00,64.55,64.63,64.52,64.63,13300.0,50.7173,50.7801,50.6937,50.7801,13300.0
2005-11-10 13:10:00,64.64,64.65,64.51,64.59,14000.0,50.788,50.7958,50.6859,50.7487,14000.0
2005-11-10 13:15:00,64.6,64.6,64.54,64.58,11400.0,50.7566,50.7566,50.7094,50.7408,11400.0
2005-11-10 13:20:00,64.59,64.6,64.57,64.6,3300.0,50.7487,50.7566,50.733,50.7566,3300.0
2005-11-10 13:25:00,64.65,64.7,64.65,64.67,4200.0,50.7958,50.8351,50.7958,50.8116,4200.0
2005-11-10 13:30:00,64.68,64.74,64.66,64.74,7600.0,50.8194,50.8666,50.8037,50.8666,7600.0
2005-11-10 13:35:00,64.74,64.93,64.74,64.93,5500.0,50.8666,51.0158,50.8666,51.0158,5500.0
2005-11-10 13:40:00,64.96,65.0,64.9,64.97,6500.0,51.0394,51.0708,50.9923,51.0473,6500.0
2005-11-10 13:45:00,65.0,65.1,64.88,64.9,13100.0,51.0708,51.1494,50.9766,50.9923,13100.0
2005-11-10 13:50:00,64.89,65.14,64.76,65.07,25200.0,50.9844,51.1808,50.8823,51.1258,25200.0
2005-11-10 13:55:00,65.08,65.17,64.98,65.0,23200.0,51.1337,51.2044,51.0551,51.0708,23200.0
2005-11-10 14:00:00,65.0,65.08,64.64,64.76,44700.0,51.0708,51.1337,50.788,50.8823,44700.0
2005-11-10 14:05:00,64.8,64.88,64.8,64.87,4700.0,50.9137,50.9766,50.9137,50.9687,4700.0
2005-11-10 14:10:00,64.88,64.89,64.7,64.83,10800.0,50.9766,50.9844,50.8351,50.9373,10800.0
2005-11-10 14:15:00,64.77,64.77,64.51,64.52,24100.0,50.8901,50.8901,50.6859,50.6937,24100.0
2005-11-10 14:20:00,64.55,64.69,64.51,64.69,19900.0,50.7173,50.8273,50.6859,50.8273,19900.0
2005-11-10 14:25:00,64.68,64.75,64.68,64.69,3600.0,50.8194,50.8744,50.8194,50.8273,3600.0
2005-11-10 14:30:00,64.7,64.75,64.61,64.75,16600.0,50.8351,50.8744,50.7644,50.8744,16600.0
2005-11-10 14:35:00,64.73,64.73,64.52,64.52,17500.0,50.8587,50.8587,50.6937,50.6937,17500.0
2005-11-10 14:40:00,64.53,64.53,64.45,64.48,10500.0,50.7016,50.7016,50.6387,50.6623,10500.0
2005-11-10 14:45:00,64.49,64.59,64.49,64.58,15000.0,50.6701,50.7487,50.6701,50.7408,15000.0
2005-11-10 14:50:00,64.59,64.66,64.48,64.66,21300.0,50.7487,50.8037,50.6623,50.8037,21300.0
2005-11-10 14:55:00,64.68,64.7,64.59,64.6,26000.0,50.8194,50.8351,50.7487,50.7566,26000.0
2005-11-10 15:00:00,64.59,64.67,64.57,64.67,9700.0,50.7487,50.8116,50.733,50.8116,9700.0
2005-11-10 15:05:00,64.65,64.76,64.65,64.75,11200.0,50.7958,50.8823,50.7958,50.8744,11200.0
2005-11-10 15:10:00,64.76,64.84,64.73,64.8,15500.0,50.8823,50.9451,50.8587,50.9137,15500.0
2005-11-10 15:15:00,64.8,65.05,64.8,65.05,17000.0,50.9137,51.1101,50.9137,51.1101,17000.0
2005-11-10 15:20:00,65.02,65.11,65.0,65.11,14400.0,51.0866,51.1573,51.0708,51.1573,14400.0
2005-11-10 15:25:00,65.12,65.24,65.12,65.19,8300.0,51.1651,51.2594,51.1651,51.2201,8300.0
2005-11-10 15:30:00,65.2,65.24,65.19,65.2,6500.0,51.228,51.2594,51.2201,51.228,6500.0
2005-11-10 15:35:00,65.21,65.28,65.21,65.25,17800.0,51.2358,51.2908,51.2358,51.2673,17800.0
2005-11-10 15:40:00,65.26,65.27,65.23,65.24,11800.0,51.2751,51.283,51.2516,51.2594,11800.0
2005-11-10 15:45:00,65.23,65.26,65.23,65.26,11500.0,51.2516,51.2751,51.2516,51.2751,11500.0
2005-11-10 15:50:00,65.24,65.39,65.24,65.39,19900.0,51.2594,51.3773,51.2594,51.3773,19900.0
2005-11-10 15:55:00,65.37,65.46,65.32,65.46,30700.0,51.3616,51.4323,51.3223,51.4323,30700.0
2005-11-11 09:30:00,65.39,65.39,65.3,65.3,3800.0,51.3773,51.3773,51.3066,51.3066,3800.0
2005-11-11 09:35:00,65.21,65.6,65.06,65.6,7900.0,51.2358,51.5423,51.118,51.5423,7900.0
2005-11-11 09:40:00,65.5,65.59,65.11,65.11,4800.0,51.4637,51.5344,51.1573,51.1573,4800.0
2005-11-11 09:45:00,65.11,65.14,65.0,65.02,9300.0,51.1573,51.1808,51.0708,51.0866,9300.0
2005-11-11 09:50:00,65.08,65.54,65.05,65.5,8000.0,51.1337,51.4951,51.1101,51.4637,8000.0
2005-11-11 09:55:00,65.49,65.81,65.49,65.68,12400.0,51.4558,51.7073,51.4558,51.6051,12400.0
2005-11-11 10:00:00,65.63,65.63,65.43,65.43,4200.0,51.5658,51.5658,51.4087,51.4087,4200.0
2005-11-11 10:05:00,65.42,65.42,65.31,65.35,10600.0,51.4008,51.4008,51.3144,51.3458,10600.0
2005-11-11 10:10:00,65.31,65.31,65.1,65.13,18400.0,51.3144,51.3144,51.1494,51.173,18400.0
2005-11-11 10:15:00,65.12,65.25,65.12,65.25,4800.0,51.1651,51.2673,51.1651,51.2673,4800.0
2005-11-11 10:20:00,65.25,65.27,65.21,65.21,5200.0,51.2673,51.283,51.2358,51.2358,5200.0
2005-11-11 10:25:00,65.25,65.27,65.2,65.21,4500.0,51.2673,51.283,51.228,51.2358,4500.0
2005-11-11 10:30:00,65.23,65.25,65.22,65.22,1500.0,51.2516,51.2673,51.2437,51.2437,1500.0
2005-11-11 10:35:00,65.24,65.25,65.16,65.16,2600.0,51.2594,51.2673,51.1966,51.1966,2600.0
2005-11-11 10:40:00,65.15,65.24,65.15,65.2,10400.0,51.1887,51.2594,51.1887,51.228,10400.0
2005-11-11 10:45:00,65.17,65.2,65.16,65.19,4100.0,51.2044,51.228,51.1966,51.2201,4100.0
2005-11-11 10:50:00,65.17,65.21,65.16,65.21,2900.0,51.2044,51.2358,51.1966,51.2358,2900.0
2005-11-11 10:55:00,65.2,65.24,65.2,65.23,1500.0,51.228,51.2594,51.228,51.2516,1500.0
2005-11-11 11:00:00,65.25,65.25,65.25,65.25,400.0,51.2673,51.2673,51.2673,51.2673,400.0
2005-11-11 11:05:00,65.24,65.27,65.24,65.27,3500.0,51.2594,51.283,51.2594,51.283,3500.0
2005-11-11 11:10:00,65.27,65.27,65.25,65.25,6600.0,51.283,51.283,51.2673,51.2673,6600.0
2005-11-11 11:15:00,65.26,65.28,65.18,65.18,3100.0,51.2751,51.2908,51.2123,51.2123,3100.0
2005-11-11 11:20:00,65.17,65.17,65.16,65.17,1000.0,51.2044,51.2044,51.1966,51.2044,1000.0
2005-11-11 11:25:00,65.17,65.17,65.17,65.17,400.0,51.2044,51.2044,51.2044,51.2044,400.0
2005-11-11 11:30:00,65.17,65.17,65.17,65.17,700.0,51.2044,51.2044,51.2044,51.2044,700.0
2005-11-11 11:35:00,65.16,65.16,65.15,65.15,3000.0,51.1966,51.1966,51.1887,51.1887,3000.0
2005-11-11 11:40:00,65.14,65.15,65.14,65.14,3100.0,51.1808,51.1887,51.1808,51.1808,3100.0
2005-11-11 11:45:00,65.15,65.17,65.15,65.15,800.0,51.1887,51.2044,51.1887,51.1887,800.0
2005-11-11 11:50:00,65.15,65.18,65.15,65.15,7300.0,51.1887,51.2123,51.1887,51.1887,7300.0
2005-11-11 11:55:00,65.16,65.25,65.16,65.25,9200.0,51.1966,51.2673,51.1966,51.2673,9200.0
2005-11-11 12:00:00,65.25,65.3,65.25,65.3,5000.0,51.2673,51.3066,51.2673,51.3066,5000.0
2005-11-11 12:05:00,65.31,65.47,65.31,65.46,6100.0,51.3144,51.4401,51.3144,51.4323,6100.0
2005-11-11 12:10:00,65.47,65.49,65.47,65.47,2200.0,51.4401,51.4558,51.4401,51.4401,2200.0
2005-11-11 12:15:00,65.46,65.46,65.41,65.41,800.0,51.4323,51.4323,51.393,51.393,800.0
2005-11-11 12:20:00,65.42,65.42,65.32,65.35,1500.0,51.4008,51.4008,51.3223,51.3458,1500.0
2005-11-11 12:25:00,65.35,65.35,65.31,65.31,700.0,51.3458,51.3458,51.3144,51.3144,700.0
2005-11-11 12:30:00,65.32,65.32,65.31,65.31,600.0,51.3223,51.3223,51.3144,51.3144,600.0
2005-11-11 12:35:00,65.32,65.33,65.32,65.33,600.0,51.3223,51.3301,51.3223,51.3301,600.0
2005-11-11 12:40:00,65.34,65.36,65.34,65.36,700.0,51.338,51.3537,51.338,51.3537,700.0
2005-11-11 12:45:00,65.36,65.36,65.33,65.33,400.0,51.3537,51.3537,51.3301,51.3301,400.0
2005-11-11 12:50:00,65.33,65.33,65.32,65.32,500.0,51.3301,51.3301,51.3223,51.3223,500.0
2005-11-11 12:55:00,65.29,65.29,65.23,65.23,2400.0,51.2987,51.2987,51.2516,51.2516,2400.0
2005-11-11 13:00:00,65.22,65.23,65.22,65.22,1000.0,51.2437,51.2516,51.2437,51.2437,1000.0
2005-11-11 13:05:00,65.24,65.3,65.24,65.3,1200.0,51.2594,51.3066,51.2594,51.3066,1200.0
2005-11-11 13:10:00,65.29,65.29,65.29,65.29,200.0,51.2987,51.2987,51.2987,51.2987,200.0
2005-11-11 13:15:00,65.28,65.29,65.28,65.29,600.0,51.2908,51.2987,51.2908,51.2987,600.0
2005-11-11 13:20:00,65.27,65.28,65.24,65.28,3700.0,51.283,51.2908,51.2594,51.2908,3700.0
2005-11-11 13:25:00,65.28,65.36,65.28,65.35,2000.0,51.2908,51.3537,51.2908,51.3458,2000.0
2005-11-11 13:30:00,65.35,65.35,65.33,65.33,3200.0,51.3458,51.3458,51.3301,51.3301,3200.0
2005-11-11 13:35:00,65.32,65.32,65.21,65.22,2800.0,51.3223,51.3223,51.2358,51.2437,2800.0
2005-11-11 13:40:00,65.23,65.25,65.23,65.25,800.0,51.2516,51.2673,51.2516,51.2673,800.0
2005-11-11 13:45:00,65.27,65.35,65.27,65.34,4500.0,51.283,51.3458,51.283,51.338,4500.0
2005-11-11 13:50:00,65.33,65.33,65.31,65.31,200.0,51.3301,51.3301,51.3144,51.3144,200.0
2005-11-11 13:55:00,65.3,65.3,65.25,65.25,1400.0,51.3066,51.3066,51.2673,51.2673,1400.0
2005-11-11 14:00:00,65.23,65.23,65.2,65.2,3500.0,51.2516,51.2516,51.228,51.228,3500.0
2005-11-11 14:05:00,65.19,65.19,65.13,65.13,1600.0,51.2201,51.2201,51.173,51.173,1600.0
2005-11-11 14:10:00,65.14,65.2,65.14,65.2,2000.0,51.1808,51.228,51.1808,51.228,2000.0
2005-11-11 14:15:00,65.21,65.29,65.21,65.25,4100.0,51.2358,51.2987,51.2358,51.2673,4100.0
2005-11-11 14:20:00,65.27,65.34,65.27,65.33,2100.0,51.283,51.338,51.283,51.3301,2100.0
2005-11-11 14:25:00,65.32,65.34,65.31,65.32,1900.0,51.3223,51.338,51.3144,51.3223,1900.0
2005-11-11 14:30:00,65.33,65.38,65.33,65.37,2100.0,51.3301,51.3694,51.3301,51.3616,2100.0
2005-11-11 14:35:00,65.39,65.4,65.33,65.34,4000.0,51.3773,51.3851,51.3301,51.338,4000.0
2005-11-11 14:40:00,65.34,65.34,65.26,65.3,8600.0,51.338,51.338,51.2751,51.3066,8600.0
2005-11-11 14:45:00,65.31,65.32,65.26,65.26,3600.0,51.3144,51.3223,51.2751,51.2751,3600.0
2005-11-11 14:50:00,65.27,65.27,65.23,65.26,2400.0,51.283,51.283,51.2516,51.2751,2400.0
2005-11-11 14:55:00,65.27,65.33,65.27,65.28,1200.0,51.283,51.3301,51.283,51.2908,1200.0
2005-11-11 15:00:00,65.28,65.28,65.19,65.21,2100.0,51.2908,51.2908,51.2201,51.2358,2100.0
2005-11-11 15:05:00,65.23,65.27,65.23,65.25,2100.0,51.2516,51.283,51.2516,51.2673,2100.0
2005-11-11 15:10:00,65.25,65.27,65.22,65.27,4000.0,51.2673,51.283,51.2437,51.283,4000.0
2005-11-11 15:15:00,65.28,65.28,65.23,65.24,11600.0,51.2908,51.2908,51.2516,51.2594,11600.0
2005-11-11 15:20:00,65.25,65.25,65.21,65.22,6000.0,51.2673,51.2673,51.2358,51.2437,6000.0
2005-11-11 15:25:00,65.21,65.21,65.11,65.11,7200.0,51.2358,51.2358,51.1573,51.1573,7200.0
2005-11-11 15:30:00,65.12,65.17,65.12,65.16,6300.0,51.1651,51.2044,51.1651,51.1966,6300.0
2005-11-11 15:35:00,65.16,65.16,65.11,65.15,21100.0,51.1966,51.1966,51.1573,51.1887,21100.0
2005-11-11 15:40:00,65.16,65.16,65.11,65.14,17700.0,51.1966,51.1966,51.1573,51.1808,17700.0
2005-11-11 15:45:00,65.15,65.19,65.12,65.19,15100.0,51.1887,51.2201,51.1651,51.2201,15100.0
2005-11-11 15:50:00,65.17,65.17,65.12,65.13,8100.0,51.2044,51.2044,51.1651,51.173,8100.0
2005-11-11 15:55:00,65.14,65.18,65.13,65.13,6000.0,51.1808,51.2123,51.173,51.173,6000.0
2005-11-14 09:30:00,65.01,65.01,65.0,65.01,3800.0,51.0787,51.0787,51.0708,51.0787,3800.0
2005-11-14 09:35:00,64.95,64.95,64.75,64.89,7200.0,51.0316,51.0316,50.8744,50.9844,7200.0
2005-11-14 09:40:00,64.78,65.16,64.78,65.16,3700.0,50.898,51.1966,50.898,51.1966,3700.0
2005-11-14 09:45:00,65.16,65.16,65.09,65.13,4700.0,51.1966,51.1966,51.1416,51.173,4700.0
2005-11-14 09:50:00,65.13,65.13,64.85,64.89,7900.0,51.173,51.173,50.953,50.9844,7900.0
2005-11-14 09:55:00,64.95,65.07,64.89,65.03,7400.0,51.0316,51.1258,50.9844,51.0944,7400.0
2005-11-14 10:00:00,65.05,65.28,65.05,65.11,6800.0,51.1101,51.2908,51.1101,51.1573,6800.0
2005-11-14 10:05:00,65.08,65.23,65.08,65.11,5600.0,51.1337,51.2516,51.1337,51.1573,5600.0
2005-11-14 10:10:00,65.16,65.22,65.04,65.08,4400.0,51.1966,51.2437,51.1023,51.1337,4400.0
2005-11-14 10:15:00,65.04,65.11,65.0,65.04,2500.0,51.1023,51.1573,51.0708,51.1023,2500.0
2005-11-14 10:20:00,65.07,65.11,65.06,65.08,2200.0,51.1258,51.1573,51.118,51.1337,2200.0
2005-11-14 10:25:00,65.08,65.09,65.04,65.04,2300.0,51.1337,51.1416,51.1023,51.1023,2300.0
2005-11-14 10:30:00,65.06,65.1,64.92,65.0,16100.0,51.118,51.1494,51.008,51.0708,16100.0
2005-11-14 10:35:00,65.01,65.08,65.01,65.03,9500.0,51.0787,51.1337,51.0787,51.0944,9500.0
2005-11-14 10:40:00,64.99,65.05,64.99,65.02,1400.0,51.063,51.1101,51.063,51.0866,1400.0
2005-11-14 10:45:00,65.06,65.06,65.02,65.02,3000.0,51.118,51.118,51.0866,51.0866,3000.0
2005-11-14 10:50:00,65.01,65.05,65.01,65.03,1400.0,51.0787,51.1101,51.0787,51.0944,1400.0
2005-11-14 10:55:00,65.06,65.07,65.05,65.05,3800.0,51.118,51.1258,51.1101,51.1101,3800.0
2005-11-14 11:00:00,65.03,65.13,65.0,65.04,10500.0,51.0944,51.173,51.0708,51.1023,10500.0
2005-11-14 11:05:00,65.04,65.04,64.97,65.03,3200.0,51.1023,51.1023,51.0473,51.0944,3200.0
2005-11-14 11:10:00,65.03,65.27,65.02,65.15,12400.0,51.0944,51.283,51.0866,51.1887,12400.0
2005-11-14 11:15:00,65.1,65.15,65.09,65.14,3400.0,51.1494,51.1887,51.1416,51.1808,3400.0
2005-11-14 11:20:00,65.13,65.13,65.05,65.05,900.0,51.173,51.173,51.1101,51.1101,900.0
2005-11-14 11:25:00,65.05,65.08,65.0,65.08,2100.0,51.1101,51.1337,51.0708,51.1337,2100.0
2005-11-14 11:30:00,65.11,65.11,65.05,65.07,2000.0,51.1573,51.1573,51.1101,51.1258,2000.0
2005-11-14 11:35:00,65.08,65.09,65.02,65.05,3000.0,51.1337,51.1416,51.0866,51.1101,3000.0
2005-11-14 11:40:00,65.0,65.02,64.94,64.94,5800.0,51.0708,51.0866,51.0237,51.0237,5800.0
2005-11-14 11:45:00,64.98,64.98,64.8,64.82,2700.0,51.0551,51.0551,50.9137,50.9294,2700.0
2005-11-14 11:50:00,64.81,64.88,64.71,64.73,12500.0,50.9216,50.9766,50.843,50.8587,12500.0
2005-11-14 11:55:00,64.74,64.89,64.74,64.89,7200.0,50.8666,50.9844,50.8666,50.9844,7200.0
2005-11-14 12:00:00,64.82,64.9,64.82,64.86,5000.0,50.9294,50.9923,50.9294,50.9608,5000.0
2005-11-14 12:05:00,64.86,64.92,64.86,64.92,1300.0,50.9608,51.008,50.9608,51.008,1300.0
2005-11-14 12:10:00,64.93,64.98,64.93,64.96,1500.0,51.0158,51.0551,51.0158,51.0394,1500.0
2005-11-14 12:15:00,64.96,65.0,64.96,64.99,10400.0,51.0394,51.0708,51.0394,51.063,10400.0
2005-11-14 12:20:00,64.99,65.03,64.98,64.98,8100.0,51.063,51.0944,51.0551,51.0551,8100.0
2005-11-14 12:25:00,64.99,64.99,64.98,64.98,1500.0,51.063,51.063,51.0551,51.0551,1500.0
2005-11-14 12:30:00,64.96,64.96,64.94,64.94,800.0,51.0394,51.0394,51.0237,51.0237,800.0
2005-11-14 12:35:00,64.94,64.99,64.94,64.99,1600.0,51.0237,51.063,51.0237,51.063,1600.0
2005-11-14 12:40:00,65.0,65.0,64.97,64.98,1400.0,51.0708,51.0708,51.0473,51.0551,1400.0
2005-11-14 12:45:00,64.98,64.99,64.98,64.99,600.0,51.0551,51.063,51.0551,51.063,600.0
2005-11-14 12:50:00,64.99,65.01,64.98,65.01,3100.0,51.063,51.0787,51.0551,51.0787,3100.0
2005-11-14 12:55:00,65.0,65.04,64.98,64.99,11900.0,51.0708,51.1023,51.0551,51.063,11900.0
2005-11-14 13:00:00,64.99,64.99,64.75,64.75,11600.0,51.063,51.063,50.8744,50.8744,11600.0
2005-11-14 13:05:00,64.75,64.81,64.74,64.77,2600.0,50.8744,50.9216,50.8666,50.8901,2600.0
2005-11-14 13:10:00,64.79,64.83,64.79,64.83,700.0,50.9058,50.9373,50.9058,50.9373,700.0
2005-11-14 13:15:00,64.87,64.94,64.87,64.9,5000.0,50.9687,51.0237,50.9687,50.9923,5000.0
2005-11-14 13:20:00,64.9,64.91,64.87,64.88,5100.0,50.9923,51.0001,50.9687,50.9766,5100.0
2005-11-14 13:25:00,64.87,64.92,64.87,64.92,2000.0,50.9687,51.008,50.9687,51.008,2000.0
2005-11-14 13:30:00,64.9,64.95,64.89,64.95,3500.0,50.9923,51.0316,50.9844,51.0316,3500.0
2005-11-14 13:35:00,64.91,64.98,64.91,64.96,7500.0,51.0001,51.0551,51.0001,51.0394,7500.0
2005-11-14 13:40:00,64.98,65.0,64.95,64.97,5600.0,51.0551,51.0708,51.0316,51.0473,5600.0
2005-11-14 13:45:00,64.97,65.05,64.97,65.05,9100.0,51.0473,51.1101,51.0473,51.1101,9100.0
2005-11-14 13:50:00,65.01,65.04,65.0,65.04,3600.0,51.0787,51.1023,51.0708,51.1023,3600.0
2005-11-14 13:55:00,65.03,65.05,64.99,65.04,5300.0,51.0944,51.1101,51.063,51.1023,5300.0
2005-11-14 14:00:00,65.01,65.02,64.98,64.99,10700.0,51.0787,51.0866,51.0551,51.063,10700.0
2005-11-14 14:05:00,64.98,64.98,64.92,64.95,2900.0,51.0551,51.0551,51.008,51.0316,2900.0
2005-11-14 14:10:00,65.0,65.0,64.87,64.92,4100.0,51.0708,51.0708,50.9687,51.008,4100.0
2005-11-14 14:15:00,64.9,65.01,64.9,65.01,3800.0,50.9923,51.0787,50.9923,51.0787,3800.0
2005-11-14 14:20:00,65.0,65.03,64.99,65.01,5000.0,51.0708,51.0944,51.063,51.0787,5000.0
2005-11-14 14:25:00,65.02,65.04,64.99,65.02,3000.0,51.0866,51.1023,51.063,51.0866,3000.0
2005-11-14 14:30:00,65.04,65.05,65.01,65.04,4700.0,51.1023,51.1101,51.0787,51.1023,4700.0
2005-11-14 14:35:00,65.04,65.05,65.01,65.04,4300.0,51.1023,51.1101,51.0787,51.1023,4300.0
2005-11-14 14:40:00,65.04,65.1,65.0,65.0,6700.0,51.1023,51.1494,51.0708,51.0708,6700.0
2005-11-14 14:45:00,65.01,65.09,65.01,65.07,2700.0,51.0787,51.1416,51.0787,51.1258,2700.0
2005-11-14 14:50:00,65.06,65.1,65.06,65.1,6400.0,51.118,51.1494,51.118,51.1494,6400.0
2005-11-14 14:55:00,65.09,65.09,65.01,65.09,3400.0,51.1416,51.1416,51.0787,51.1416,3400.0
2005-11-14 15:00:00,65.08,65.14,65.08,65.14,3100.0,51.1337,51.1808,51.1337,51.1808,3100.0
2005-11-14 15:05:00,65.16,65.18,65.0,65.07,3400.0,51.1966,51.2123,51.0708,51.1258,3400.0
2005-11-14 15:10:00,65.07,65.09,65.04,65.04,5900.0,51.1258,51.1416,51.1023,51.1023,5900.0
2005-11-14 15:15:00,65.04,65.18,65.04,65.18,3900.0,51.1023,51.2123,51.1023,51.2123,3900.0
2005-11-14 15:20:00,65.18,65.2,65.14,65.19,6200.0,51.2123,51.228,51.1808,51.2201,6200.0
2005-11-14 15:25:00,65.19,65.19,65.13,65.15,4500.0,51.2201,51.2201,51.173,51.1887,4500.0
2005-11-14 15:30:00,65.15,65.19,65.15,65.17,3900.0,51.1887,51.2201,51.1887,51.2044,3900.0
2005-11-14 15:35:00,65.17,65.3,65.17,65.22,9400.0,51.2044,51.3066,51.2044,51.2437,9400.0
2005-11-14 15:40:00,65.22,65.23,65.11,65.11,7900.0,51.2437,51.2516,51.1573,51.1573,7900.0
2005-11-14 15:45:00,65.13,65.22,65.13,65.2,6900.0,51.173,51.2437,51.173,51.228,6900.0
2005-11-14 15:50:00,65.2,65.3,65.18,65.3,22200.0,51.228,51.3066,51.2123,51.3066,22200.0
2005-11-14 15:55:00,65.22,65.24,65.15,65.24,5100.0,51.2437,51.2594,51.1887,51.2594,5100.0
2005-11-15 09:35:00,65.75,65.75,65.7,65.75,10600.0,51.6601,51.6601,51.6208,51.6601,10600.0
2005-11-15 09:40:00,65.72,65.72,65.4,65.4,7200.0,51.6366,51.6366,51.3851,51.3851,7200.0
2005-11-15 09:45:00,65.38,65.51,65.3,65.5,9100.0,51.3694,51.4716,51.3066,51.4637,9100.0
2005-11-15 09:50:00,65.45,65.45,65.14,65.14,8400.0,51.4244,51.4244,51.1808,51.1808,8400.0
2005-11-15 09:55:00,65.14,65.14,65.03,65.06,10700.0,51.1808,51.1808,51.0944,51.118,10700.0
2005-11-15 10:00:00,65.05,65.17,65.0,65.17,7100.0,51.1101,51.2044,51.0708,51.2044,7100.0
2005-11-15 10:05:00,65.17,65.32,65.14,65.31,5400.0,51.2044,51.3223,51.1808,51.3144,5400.0
2005-11-15 10:10:00,65.28,65.28,64.9,64.9,4200.0,51.2908,51.2908,50.9923,50.9923,4200.0
2005-11-15 10:15:00,64.9,65.06,64.9,65.06,1300.0,50.9923,51.118,50.9923,51.118,1300.0
2005-11-15 10:20:00,65.06,65.35,65.06,65.25,6000.0,51.118,51.3458,51.118,51.2673,6000.0
2005-11-15 10:25:00,65.2,65.25,65.09,65.09,2100.0,51.228,51.2673,51.1416,51.1416,2100.0
2005-11-15 10:30:00,65.1,65.19,65.02,65.19,5300.0,51.1494,51.2201,51.0866,51.2201,5300.0
2005-11-15 10:35:00,65.19,65.24,65.15,65.15,4200.0,51.2201,51.2594,51.1887,51.1887,4200.0
2005-11-15 10:40:00,65.08,65.08,65.0,65.04,1900.0,51.1337,51.1337,51.0708,51.1023,1900.0
2005-11-15 10:45:00,65.04,65.25,65.04,65.19,3100.0,51.1023,51.2673,51.1023,51.2201,3100.0
2005-11-15 10:50:00,65.18,65.21,65.03,65.21,5300.0,51.2123,51.2358,51.0944,51.2358,5300.0
2005-11-15 10:55:00,65.21,65.3,65.04,65.05,6400.0,51.2358,51.3066,51.1023,51.1101,6400.0
2005-11-15 11:00:00,65.05,65.11,65.05,65.11,2100.0,51.1101,51.1573,51.1101,51.1573,2100.0
2005-11-15 11:05:00,65.05,65.05,64.92,64.98,9500.0,51.1101,51.1101,51.008,51.0551,9500.0
2005-11-15 11:10:00,64.94,64.99,64.89,64.95,6400.0,51.0237,51.063,50.9844,51.0316,6400.0
2005-11-15 11:15:00,64.99,65.13,64.99,65.11,6800.0,51.063,51.173,51.063,51.1573,6800.0
2005-11-15 11:20:00,65.12,65.23,65.12,65.23,3700.0,51.1651,51.2516,51.1651,51.2516,3700.0
2005-11-15 11:25:00,65.23,65.36,65.23,65.3,3600.0,51.2516,51.3537,51.2516,51.3066,3600.0
2005-11-15 11:30:00,65.31,65.37,65.22,65.22,8300.0,51.3144,51.3616,51.2437,51.2437,8300.0
2005-11-15 11:35:00,65.21,65.29,65.19,65.19,9000.0,51.2358,51.2987,51.2201,51.2201,9000.0
2005-11-15 11:40:00,65.19,65.26,65.18,65.25,7100.0,51.2201,51.2751,51.2123,51.2673,7100.0
2005-11-15 11:45:00,65.25,65.25,65.14,65.14,5800.0,51.2673,51.2673,51.1808,51.1808,5800.0
2005-11-15 11:50:00,65.17,65.28,65.17,65.28,1600.0,51.2044,51.2908,51.2044,51.2908,1600.0
2005-11-15 11:55:00,65.27,65.35,65.24,65.3,14200.0,51.283,51.3458,51.2594,51.3066,14200.0
2005-11-15 12:00:00,65.3,65.3,65.27,65.3,2000.0,51.3066,51.3066,51.283,51.3066,2000.0
2005-11-15 12:05:00,65.3,65.34,65.29,65.29,1300.0,51.3066,51.338,51.2987,51.2987,1300.0
2005-11-15 12:10:00,65.3,65.35,65.3,65.35,7200.0,51.3066,51.3458,51.3066,51.3458,7200.0
2005-11-15 12:15:00,65.35,65.45,65.35,65.39,5200.0,51.3458,51.4244,51.3458,51.3773,5200.0
2005-11-15 12:20:00,65.38,65.39,65.33,65.34,2600.0,51.3694,51.3773,51.3301,51.338,2600.0
2005-11-15 12:25:00,65.36,65.45,65.36,65.44,10500.0,51.3537,51.4244,51.3537,51.4166,10500.0
2005-11-15 12:30:00,65.44,65.55,65.44,65.46,8900.0,51.4166,51.503,51.4166,51.4323,8900.0
2005-11-15 12:35:00,65.52,65.52,65.44,65.44,4300.0,51.4794,51.4794,51.4166,51.4166,4300.0
2005-11-15 12:40:00,65.49,65.5,65.24,65.25,3500.0,51.4558,51.4637,51.2594,51.2673,3500.0
2005-11-15 12:45:00,65.29,65.4,65.29,65.38,1400.0,51.2987,51.3851,51.2987,51.3694,1400.0
2005-11-15 12:50:00,65.4,65.43,65.4,65.43,7800.0,51.3851,51.4087,51.3851,51.4087,7800.0
2005-11-15 12:55:00,65.45,65.45,65.44,65.45,1800.0,51.4244,51.4244,51.4166,51.4244,1800.0
2005-11-15 13:00:00,65.45,65.48,65.44,65.44,14300.0,51.4244,51.448,51.4166,51.4166,14300.0
2005-11-15 13:05:00,65.45,65.55,65.45,65.55,3200.0,51.4244,51.503,51.4244,51.503,3200.0
2005-11-15 13:10:00,65.5,65.53,65.42,65.47,5600.0,51.4637,51.4873,51.4008,51.4401,5600.0
2005-11-15 13:15:00,65.49,65.6,65.47,65.6,9900.0,51.4558,51.5423,51.4401,51.5423,9900.0
2005-11-15 13:20:00,65.53,65.53,65.42,65.47,4400.0,51.4873,51.4873,51.4008,51.4401,4400.0
2005-11-15 13:25:00,65.42,65.43,65.28,65.36,6800.0,51.4008,51.4087,51.2908,51.3537,6800.0
2005-11-15 13:30:00,65.3,65.36,65.25,65.26,4800.0,51.3066,51.3537,51.2673,51.2751,4800.0
2005-11-15 13:35:00,65.26,65.32,65.19,65.32,6400.0,51.2751,51.3223,51.2201,51.3223,6400.0
2005-11-15 13:40:00,65.25,65.25,65.1,65.12,5500.0,51.2673,51.2673,51.1494,51.1651,5500.0
2005-11-15 13:45:00,65.12,65.18,65.1,65.18,1200.0,51.1651,51.2123,51.1494,51.2123,1200.0
2005-11-15 13:50:00,65.25,65.26,65.19,65.26,2100.0,51.2673,51.2751,51.2201,51.2751,2100.0
2005-11-15 13:55:00,65.2,65.2,65.03,65.05,3500.0,51.228,51.228,51.0944,51.1101,3500.0
2005-11-15 14:00:00,65.1,65.1,65.0,65.1,3900.0,51.1494,51.1494,51.0708,51.1494,3900.0
2005-11-15 14:05:00,65.09,65.16,65.08,65.16,3500.0,51.1416,51.1966,51.1337,51.1966,3500.0
2005-11-15 14:10:00,65.15,65.15,65.0,65.0,3000.0,51.1887,51.1887,51.0708,51.0708,3000.0
2005-11-15 14:15:00,65.0,65.26,65.0,65.25,6100.0,51.0708,51.2751,51.0708,51.2673,6100.0
2005-11-15 14:20:00,65.25,65.32,65.17,65.2,8800.0,51.2673,51.3223,51.2044,51.228,8800.0
2005-11-15 14:25:00,65.15,65.15,65.13,65.14,2000.0,51.1887,51.1887,51.173,51.1808,2000.0
2005-11-15 14:30:00,65.13,65.15,65.07,65.1,2600.0,51.173,51.1887,51.1258,51.1494,2600.0
2005-11-15 14:35:00,65.15,65.17,65.15,65.16,1300.0,51.1887,51.2044,51.1887,51.1966,1300.0
2005-11-15 14:40:00,65.17,65.2,65.14,65.14,3300.0,51.2044,51.228,51.1808,51.1808,3300.0
2005-11-15 14:45:00,65.14,65.14,65.0,65.01,2200.0,51.1808,51.1808,51.0708,51.0787,2200.0
2005-11-15 14:50:00,65.01,65.01,64.94,64.94,2300.0,51.0787,51.0787,51.0237,51.0237,2300.0
2005-11-15 14:55:00,64.93,64.93,64.85,64.91,4700.0,51.0158,51.0158,50.953,51.0001,4700.0
2005-11-15 15:00:00,64.9,64.92,64.79,64.9,7900.0,50.9923,51.008,50.9058,50.9923,7900.0
2005-11-15 15:05:00,64.9,64.91,64.78,64.8,10000.0,50.9923,51.0001,50.898,50.9137,10000.0
2005-11-15 15:10:00,64.8,64.93,64.8,64.87,3400.0,50.9137,51.0158,50.9137,50.9687,3400.0
2005-11-15 15:15:00,64.89,64.91,64.89,64.89,2200.0,50.9844,51.0001,50.9844,50.9844,2200.0
2005-11-15 15:20:00,64.91,65.0,64.89,65.0,2300.0,51.0001,51.0708,50.9844,51.0708,2300.0
2005-11-15 15:25:00,65.01,65.11,64.94,64.94,4600.0,51.0787,51.1573,51.0237,51.0237,4600.0
2005-11-15 15:30:00,64.91,64.94,64.85,64.94,9600.0,51.0001,51.0237,50.953,51.0237,9600.0
2005-11-15 15:35:00,64.94,65.01,64.94,64.96,19800.0,51.0237,51.0787,51.0237,51.0394,19800.0
2005-11-15 15:40:00,64.98,65.11,64.95,65.08,11500.0,51.0551,51.1573,51.0316,51.1337,11500.0
2005-11-15 15:45:00,65.08,65.08,65.0,65.0,12000.0,51.1337,51.1337,51.0708,51.0708,12000.0
2005-11-15 15:50:00,64.94,64.94,64.76,64.82,8300.0,51.0237,51.0237,50.8823,50.9294,8300.0
2005-11-15 15:55:00,64.83,64.93,64.83,64.91,5500.0,50.9373,51.0158,50.9373,51.0001,5500.0
2005-11-16 09:30:00,65.4,65.4,65.35,65.35,6300.0,51.3851,51.3851,51.3458,51.3458,6300.0
2005-11-16 09:35:00,65.4,65.54,65.4,65.5,4400.0,51.3851,51.4951,51.3851,51.4637,4400.0
2005-11-16 09:40:00,65.5,65.51,65.37,65.44,3100.0,51.4637,51.4716,51.3616,51.4166,3100.0
2005-11-16 09:45:00,65.45,65.45,65.2,65.21,5900.0,51.4244,51.4244,51.228,51.2358,5900.0
2005-11-16 09:50:00,65.21,65.4,65.06,65.06,6900.0,51.2358,51.3851,51.118,51.118,6900.0
2005-11-16 09:55:00,65.15,65.18,64.94,65.12,5900.0,51.1887,51.2123,51.0237,51.1651,5900.0
2005-11-16 10:00:00,65.08,65.19,65.05,65.12,5600.0,51.1337,51.2201,51.1101,51.1651,5600.0
2005-11-16 10:05:00,65.07,65.07,64.99,65.0,9400.0,51.1258,51.1258,51.063,51.0708,9400.0
2005-11-16 10:10:00,65.0,65.08,64.9,64.9,10600.0,51.0708,51.1337,50.9923,50.9923,10600.0
2005-11-16 10:15:00,64.9,64.9,64.8,64.8,3100.0,50.9923,50.9923,50.9137,50.9137,3100.0
2005-11-16 10:20:00,64.79,64.98,64.79,64.94,9600.0,50.9058,51.0551,50.9058,51.0237,9600.0
2005-11-16 10:25:00,64.95,64.95,64.92,64.93,8200.0,51.0316,51.0316,51.008,51.0158,8200.0
2005-11-16 10:30:00,64.9,64.9,64.86,64.86,2700.0,50.9923,50.9923,50.9608,50.9608,2700.0
2005-11-16 10:35:00,64.85,64.97,64.85,64.97,5800.0,50.953,51.0473,50.953,51.0473,5800.0
2005-11-16 10:40:00,64.97,65.03,64.95,65.03,2400.0,51.0473,51.0944,51.0316,51.0944,2400.0
2005-11-16 10:45:00,64.96,65.12,64.96,65.11,6100.0,51.0394,51.1651,51.0394,51.1573,6100.0
2005-11-16 10:50:00,65.13,65.53,65.13,65.53,13600.0,51.173,51.4873,51.173,51.4873,13600.0
2005-11-16 10:55:00,65.46,65.46,65.17,65.18,6700.0,51.4323,51.4323,51.2044,51.2123,6700.0
2005-11-16 11:00:00,65.19,65.28,65.19,65.27,4900.0,51.2201,51.2908,51.2201,51.283,4900.0
2005-11-16 11:05:00,65.25,65.28,65.22,65.27,5100.0,51.2673,51.2908,51.2437,51.283,5100.0
2005-11-16 11:10:00,65.26,65.26,65.11,65.15,8300.0,51.2751,51.2751,51.1573,51.1887,8300.0
2005-11-16 11:15:00,65.14,65.21,65.14,65.2,3000.0,51.1808,51.2358,51.1808,51.228,3000.0
2005-11-16 11:20:00,65.2,65.2,65.13,65.19,3800.0,51.228,51.228,51.173,51.2201,3800.0
2005-11-16 11:25:00,65.18,65.22,65.18,65.22,4900.0,51.2123,51.2437,51.2123,51.2437,4900.0
2005-11-16 11:30:00,65.25,65.25,65.2,65.21,8100.0,51.2673,51.2673,51.228,51.2358,8100.0
2005-11-16 11:35:00,65.28,65.29,65.21,65.24,2100.0,51.2908,51.2987,51.2358,51.2594,2100.0
2005-11-16 11:40:00,65.25,65.42,65.23,65.37,16800.0,51.2673,51.4008,51.2516,51.3616,16800.0
2005-11-16 11:45:00,65.39,65.39,65.3,65.31,13500.0,51.3773,51.3773,51.3066,51.3144,13500.0
2005-11-16 11:50:00,65.38,65.38,65.32,65.37,7100.0,51.3694,51.3694,51.3223,51.3616,7100.0
2005-11-16 11:55:00,65.35,65.42,65.34,65.35,10700.0,51.3458,51.4008,51.338,51.3458,10700.0
2005-11-16 12:00:00,65.36,65.39,65.33,65.34,3800.0,51.3537,51.3773,51.3301,51.338,3800.0
2005-11-16 12:05:00,65.34,65.34,65.26,65.29,5200.0,51.338,51.338,51.2751,51.2987,5200.0
2005-11-16 12:10:00,65.29,65.45,65.29,65.39,11000.0,51.2987,51.4244,51.2987,51.3773,11000.0
2005-11-16 12:15:00,65.35,65.35,65.18,65.26,4600.0,51.3458,51.3458,51.2123,51.2751,4600.0
2005-11-16 12:20:00,65.25,65.25,65.03,65.11,4900.0,51.2673,51.2673,51.0944,51.1573,4900.0
2005-11-16 12:25:00,65.06,65.18,65.06,65.09,5700.0,51.118,51.2123,51.118,51.1416,5700.0
2005-11-16 12:30:00,65.08,65.11,65.05,65.06,3100.0,51.1337,51.1573,51.1101,51.118,3100.0
2005-11-16 12:35:00,65.11,65.13,65.06,65.06,500.0,51.1573,51.173,51.118,51.118,500.0
2005-11-16 12:40:00,65.05,65.11,65.05,65.11,900.0,51.1101,51.1573,51.1101,51.1573,900.0
2005-11-16 12:45:00,65.11,65.12,65.11,65.12,1000.0,51.1573,51.1651,51.1573,51.1651,1000.0
2005-11-16 12:50:00,65.12,65.13,65.1,65.1,2400.0,51.1651,51.173,51.1494,51.1494,2400.0
2005-11-16 12:55:00,65.08,65.11,65.03,65.03,1600.0,51.1337,51.1573,51.0944,51.0944,1600.0
2005-11-16 13:00:00,65.03,65.03,64.85,64.86,8600.0,51.0944,51.0944,50.953,50.9608,8600.0
2005-11-16 13:05:00,64.85,64.86,64.77,64.78,13300.0,50.953,50.9608,50.8901,50.898,13300.0
2005-11-16 13:10:00,64.79,64.81,64.79,64.81,1000.0,50.9058,50.9216,50.9058,50.9216,1000.0
2005-11-16 13:15:00,64.92,64.96,64.92,64.93,3900.0,51.008,51.0394,51.008,51.0158,3900.0
2005-11-16 13:20:00,64.92,64.95,64.9,64.95,4000.0,51.008,51.0316,50.9923,51.0316,4000.0
2005-11-16 13:25:00,64.96,64.98,64.95,64.97,3300.0,51.0394,51.0551,51.0316,51.0473,3300.0
2005-11-16 13:30:00,64.98,64.98,64.96,64.98,4300.0,51.0551,51.0551,51.0394,51.0551,4300.0
2005-11-16 13:35:00,64.96,64.97,64.83,64.88,3500.0,51.0394,51.0473,50.9373,50.9766,3500.0
2005-11-16 13:40:00,64.88,65.04,64.88,65.04,2200.0,50.9766,51.1023,50.9766,51.1023,2200.0
2005-11-16 13:45:00,64.97,65.06,64.97,65.06,1300.0,51.0473,51.118,51.0473,51.118,1300.0
2005-11-16 13:50:00,65.08,65.21,65.08,65.11,6100.0,51.1337,51.2358,51.1337,51.1573,6100.0
2005-11-16 13:55:00,65.12,65.12,64.96,64.99,4100.0,51.1651,51.1651,51.0394,51.063,4100.0
2005-11-16 14:00:00,64.99,64.99,64.98,64.98,900.0,51.063,51.063,51.0551,51.0551,900.0
2005-11-16 14:05:00,64.98,65.02,64.95,65.02,2700.0,51.0551,51.0866,51.0316,51.0866,2700.0
2005-11-16 14:10:00,64.98,65.02,64.98,65.0,2400.0,51.0551,51.0866,51.0551,51.0708,2400.0
2005-11-16 14:15:00,65.0,65.07,65.0,65.05,5400.0,51.0708,51.1258,51.0708,51.1101,5400.0
2005-11-16 14:20:00,65.07,65.2,65.07,65.12,4600.0,51.1258,51.228,51.1258,51.1651,4600.0
2005-11-16 14:25:00,65.13,65.3,65.13,65.25,4900.0,51.173,51.3066,51.173,51.2673,4900.0
2005-11-16 14:30:00,65.22,65.22,65.07,65.11,8300.0,51.2437,51.2437,51.1258,51.1573,8300.0
2005-11-16 14:35:00,65.11,65.11,64.98,65.0,12000.0,51.1573,51.1573,51.0551,51.0708,12000.0
2005-11-16 14:40:00,65.01,65.17,65.01,65.16,10300.0,51.0787,51.2044,51.0787,51.1966,10300.0
2005-11-16 14:45:00,65.15,65.25,65.13,65.24,3000.0,51.1887,51.2673,51.173,51.2594,3000.0
2005-11-16 14:50:00,65.21,65.24,65.19,65.19,4900.0,51.2358,51.2594,51.2201,51.2201,4900.0
2005-11-16 14:55:00,65.2,65.36,65.2,65.32,3700.0,51.228,51.3537,51.228,51.3223,3700.0
2005-11-16 15:00:00,65.32,65.37,65.26,65.27,10100.0,51.3223,51.3616,51.2751,51.283,10100.0
2005-11-16 15:05:00,65.26,65.27,65.22,65.22,7500.0,51.2751,51.283,51.2437,51.2437,7500.0
2005-11-16 15:10:00,65.22,65.26,65.22,65.25,1500.0,51.2437,51.2751,51.2437,51.2673,1500.0
2005-11-16 15:15:00,65.25,65.44,65.23,65.44,14200.0,51.2673,51.4166,51.2516,51.4166,14200.0
2005-11-16 15:20:00,65.45,65.46,65.33,65.33,8300.0,51.4244,51.4323,51.3301,51.3301,8300.0
2005-11-16 15:25:00,65.33,65.35,65.32,65.35,3500.0,51.3301,51.3458,51.3223,51.3458,3500.0
2005-11-16 15:30:00,65.35,65.36,65.3,65.32,9700.0,51.3458,51.3537,51.3066,51.3223,9700.0
2005-11-16 15:35:00,65.31,65.36,65.3,65.36,3000.0,51.3144,51.3537,51.3066,51.3537,3000.0
2005-11-16 15:40:00,65.36,65.41,65.36,65.4,1300.0,51.3537,51.393,51.3537,51.3851,1300.0
2005-11-16 15:45:00,65.4,65.42,65.36,65.36,5800.0,51.3851,51.4008,51.3537,51.3537,5800.0
2005-11-16 15:50:00,65.34,65.34,65.3,65.31,10300.0,51.338,51.338,51.3066,51.3144,10300.0
2005-11-16 15:55:00,65.32,65.51,65.32,65.44,9700.0,51.3223,51.4716,51.3223,51.4166,9700.0
2005-11-17 09:30:00,65.85,65.85,65.85,65.85,6900.0,51.7387,51.7387,51.7387,51.7387,6900.0
2005-11-17 09:35:00,65.84,65.84,65.7,65.74,7800.0,51.7308,51.7308,51.6208,51.6523,7800.0
2005-11-17 09:40:00,65.78,65.99,65.76,65.76,8000.0,51.6837,51.8487,51.668,51.668,8000.0
2005-11-17 09:45:00,65.76,66.24,65.76,66.24,5900.0,51.668,52.0451,51.668,52.0451,5900.0
2005-11-17 09:50:00,66.23,66.27,66.14,66.14,9800.0,52.0373,52.0687,51.9666,51.9666,9800.0
2005-11-17 09:55:00,66.13,66.22,66.08,66.22,6600.0,51.9587,52.0294,51.9194,52.0294,6600.0
2005-11-17 10:00:00,66.26,66.27,66.06,66.06,5700.0,52.0608,52.0687,51.9037,51.9037,5700.0
2005-11-17 10:05:00,66.04,66.08,65.95,66.06,5800.0,51.888,51.9194,51.8173,51.9037,5800.0
2005-11-17 10:10:00,66.06,66.25,66.06,66.21,8600.0,51.9037,52.053,51.9037,52.0215,8600.0
2005-11-17 10:15:00,66.22,66.32,66.17,66.3,5000.0,52.0294,52.108,51.9901,52.0923,5000.0
2005-11-17 10:20:00,66.3,66.3,66.04,66.07,3100.0,52.0923,52.0923,51.888,51.9116,3100.0
2005-11-17 10:25:00,66.08,66.08,66.05,66.05,1300.0,51.9194,51.9194,51.8958,51.8958,1300.0
2005-11-17 10:30:00,66.1,66.11,66.06,66.11,3400.0,51.9351,51.943,51.9037,51.943,3400.0
2005-11-17 10:35:00,66.1,66.1,65.99,65.99,4200.0,51.9351,51.9351,51.8487,51.8487,4200.0
2005-11-17 10:40:00,65.99,66.03,65.93,66.03,6100.0,51.8487,51.8801,51.8016,51.8801,6100.0
2005-11-17 10:45:00,66.02,66.05,65.97,66.05,7300.0,51.8723,51.8958,51.833,51.8958,7300.0
2005-11-17 10:50:00,66.03,66.05,65.97,66.04,4000.0,51.8801,51.8958,51.833,51.888,4000.0
2005-11-17 10:55:00,66.08,66.12,66.06,66.08,2600.0,51.9194,51.9508,51.9037,51.9194,2600.0
2005-11-17 11:00:00,66.08,66.08,65.86,65.92,2900.0,51.9194,51.9194,51.7466,51.7937,2900.0
2005-11-17 11:05:00,65.94,66.02,65.88,65.9,6100.0,51.8094,51.8723,51.7623,51.778,6100.0
2005-11-17 11:10:00,65.94,66.05,65.94,66.02,3100.0,51.8094,51.8958,51.8094,51.8723,3100.0
2005-11-17 11:15:00,66.02,66.02,65.96,65.97,3200.0,51.8723,51.8723,51.8251,51.833,3200.0
2005-11-17 11:20:00,65.97,66.03,65.97,66.03,2000.0,51.833,51.8801,51.833,51.8801,2000.0
2005-11-17 11:25:00,66.03,66.16,66.03,66.14,3000.0,51.8801,51.9823,51.8801,51.9666,3000.0
2005-11-17 11:30:00,66.14,66.16,66.1,66.1,3200.0,51.9666,51.9823,51.9351,51.9351,3200.0
2005-11-17 11:35:00,66.11,66.34,66.11,66.33,4800.0,51.943,52.1237,51.943,52.1158,4800.0
2005-11-17 11:40:00,66.32,66.32,66.23,66.27,1700.0,52.108,52.108,52.0373,52.0687,1700.0
2005-11-17 11:45:00,66.26,66.26,66.18,66.18,1700.0,52.0608,52.0608,51.998,51.998,1700.0
2005-11-17 11:50:00,66.18,66.24,66.18,66.23,2900.0,51.998,52.0451,51.998,52.0373,2900.0
2005-11-17 11:55:00,66.23,66.27,66.18,66.21,2300.0,52.0373,52.0687,51.998,52.0215,2300.0
2005-11-17 12:00:00,66.17,66.2,66.07,66.12,5900.0,51.9901,52.0137,51.9116,51.9508,5900.0
2005-11-17 12:05:00,66.1,66.13,66.06,66.12,3500.0,51.9351,51.9587,51.9037,51.9508,3500.0
2005-11-17 12:10:00,66.11,66.11,66.07,66.07,2100.0,51.943,51.943,51.9116,51.9116,2100.0
2005-11-17 12:15:00,66.07,66.19,66.06,66.19,2300.0,51.9116,52.0058,51.9037,52.0058,2300.0
2005-11-17 12:20:00,66.19,66.28,66.19,66.21,1900.0,52.0058,52.0765,52.0058,52.0215,1900.0
2005-11-17 12:25:00,66.24,66.24,66.14,66.2,2800.0,52.0451,52.0451,51.9666,52.0137,2800.0
2005-11-17 12:30:00,66.19,66.24,66.14,66.14,3800.0,52.0058,52.0451,51.9666,51.9666,3800.0
2005-11-17 12:35:00,66.12,66.25,66.11,66.25,1000.0,51.9508,52.053,51.943,52.053,1000.0
2005-11-17 12:40:00,66.24,66.32,66.24,66.29,3600.0,52.0451,52.108,52.0451,52.0844,3600.0
2005-11-17 12:45:00,66.29,66.32,66.27,66.32,2000.0,52.0844,52.108,52.0687,52.108,2000.0
2005-11-17 12:50:00,66.31,66.38,66.29,66.29,4100.0,52.1001,52.1551,52.0844,52.0844,4100.0
2005-11-17 12:55:00,66.24,66.36,66.23,66.24,2800.0,52.0451,52.1394,52.0373,52.0451,2800.0
2005-11-17 13:00:00,66.22,66.22,66.21,66.21,1400.0,52.0294,52.0294,52.0215,52.0215,1400.0
2005-11-17 13:05:00,66.18,66.35,66.18,66.35,8900.0,51.998,52.1315,51.998,52.1315,8900.0
2005-11-17 13:10:00,66.35,66.41,66.32,66.32,7900.0,52.1315,52.1787,52.108,52.108,7900.0
2005-11-17 13:15:00,66.32,66.47,66.3,66.46,5400.0,52.108,52.2258,52.0923,52.218,5400.0
2005-11-17 13:20:00,66.46,66.52,66.46,66.52,4400.0,52.218,52.2651,52.218,52.2651,4400.0
2005-11-17 13:25:00,66.52,66.52,66.49,66.49,5900.0,52.2651,52.2651,52.2415,52.2415,5900.0
2005-11-17 13:30:00,66.49,66.54,66.49,66.51,5000.0,52.2415,52.2808,52.2415,52.2573,5000.0
2005-11-17 13:35:00,66.52,66.52,66.45,66.51,5100.0,52.2651,52.2651,52.2101,52.2573,5100.0
2005-11-17 13:40:00,66.54,66.63,66.53,66.62,5900.0,52.2808,52.3515,52.273,52.3437,5900.0
2005-11-17 13:45:00,66.62,66.63,66.55,66.63,3900.0,52.3437,52.3515,52.2887,52.3515,3900.0
2005-11-17 13:50:00,66.66,66.79,66.66,66.75,8600.0,52.3751,52.4773,52.3751,52.4458,8600.0
2005-11-17 13:55:00,66.8,66.95,66.78,66.85,7900.0,52.4851,52.603,52.4694,52.5244,7900.0
2005-11-17 14:00:00,66.84,66.85,66.74,66.83,13900.0,52.5165,52.5244,52.438,52.5087,13900.0
2005-11-17 14:05:00,66.83,66.99,66.8,66.99,10900.0,52.5087,52.6344,52.4851,52.6344,10900.0
2005-11-17 14:10:00,66.99,67.37,66.98,67.34,9800.0,52.6344,52.933,52.6265,52.9094,9800.0
2005-11-17 14:15:00,67.33,67.48,67.23,67.43,19300.0,52.9015,53.0194,52.823,52.9801,19300.0
2005-11-17 14:20:00,67.46,67.65,67.44,67.57,15100.0,53.0037,53.153,52.988,53.0901,15100.0
2005-11-17 14:25:00,67.59,67.8,67.59,67.76,9500.0,53.1058,53.2708,53.1058,53.2394,9500.0
2005-11-17 14:30:00,67.77,67.9,67.48,67.58,15100.0,53.2472,53.3494,53.0194,53.098,15100.0
2005-11-17 14:35:00,67.58,67.68,67.54,67.54,7300.0,53.098,53.1765,53.0665,53.0665,7300.0
2005-11-17 14:40:00,67.54,67.55,67.35,67.35,10500.0,53.0665,53.0744,52.9173,52.9173,10500.0
2005-11-17 14:45:00,67.35,67.35,67.19,67.2,10800.0,52.9173,52.9173,52.7915,52.7994,10800.0
2005-11-17 14:50:00,67.19,67.2,67.15,67.17,12100.0,52.7915,52.7994,52.7601,52.7758,12100.0
2005-11-17 14:55:00,67.15,67.3,67.14,67.14,6100.0,52.7601,52.878,52.7523,52.7523,6100.0
2005-11-17 15:00:00,67.13,67.16,67.07,67.11,11500.0,52.7444,52.768,52.6973,52.7287,11500.0
2005-11-17 15:05:00,67.11,67.17,67.05,67.05,10500.0,52.7287,52.7758,52.6815,52.6815,10500.0
2005-11-17 15:10:00,67.06,67.16,67.06,67.12,8900.0,52.6894,52.768,52.6894,52.7365,8900.0
2005-11-17 15:15:00,67.12,67.24,67.09,67.24,9800.0,52.7365,52.8308,52.713,52.8308,9800.0
2005-11-17 15:20:00,67.24,67.27,67.12,67.16,12400.0,52.8308,52.8544,52.7365,52.768,12400.0
2005-11-17 15:25:00,67.12,67.24,67.12,67.15,9800.0,52.7365,52.8308,52.7365,52.7601,9800.0
2005-11-17 15:30:00,67.16,67.22,67.07,67.08,14500.0,52.768,52.8151,52.6973,52.7051,14500.0
2005-11-17 15:35:00,67.1,67.14,67.04,67.11,5200.0,52.7208,52.7523,52.6737,52.7287,5200.0
2005-11-17 15:40:00,67.11,67.12,67.08,67.09,5500.0,52.7287,52.7365,52.7051,52.713,5500.0
2005-11-17 15:45:00,67.09,67.16,67.07,67.1,11000.0,52.713,52.768,52.6973,52.7208,11000.0
2005-11-17 15:50:00,67.11,67.11,66.98,66.99,43100.0,52.7287,52.7287,52.6265,52.6344,43100.0
2005-11-17 15:55:00,66.99,67.08,66.99,67.05,60600.0,52.6344,52.7051,52.6344,52.6815,60600.0
2005-11-18 09:30:00,67.07,68.5,67.07,68.3,61500.0,52.6973,53.8208,52.6973,53.6637,61500.0
2005-11-18 09:35:00,68.15,68.16,68.06,68.08,11100.0,53.5458,53.5537,53.4751,53.4908,11100.0
2005-11-18 09:40:00,68.07,68.07,67.65,67.78,12700.0,53.483,53.483,53.153,53.2551,12700.0
2005-11-18 09:45:00,67.69,67.71,67.31,67.31,4600.0,53.1844,53.2001,52.8858,52.8858,4600.0
2005-11-18 09:50:00,67.31,67.31,67.09,67.22,5500.0,52.8858,52.8858,52.713,52.8151,5500.0
2005-11-18 09:55:00,67.3,67.43,67.23,67.3,7500.0,52.878,52.9801,52.823,52.878,7500.0
2005-11-18 10:00:00,67.25,67.25,67.1,67.12,3500.0,52.8387,52.8387,52.7208,52.7365,3500.0
2005-11-18 10:05:00,67.1,67.44,67.09,67.38,5500.0,52.7208,52.988,52.713,52.9408,5500.0
2005-11-18 10:10:00,67.38,67.42,67.2,67.21,5900.0,52.9408,52.9723,52.7994,52.8073,5900.0
2005-11-18 10:15:00,67.24,67.28,67.2,67.28,4500.0,52.8308,52.8623,52.7994,52.8623,4500.0
2005-11-18 10:20:00,67.26,67.35,67.24,67.35,3600.0,52.8465,52.9173,52.8308,52.9173,3600.0
2005-11-18 10:25:00,67.35,67.57,67.35,67.57,3700.0,52.9173,53.0901,52.9173,53.0901,3700.0
2005-11-18 10:30:00,67.55,67.56,67.46,67.47,2300.0,53.0744,53.0823,53.0037,53.0115,2300.0
2005-11-18 10:35:00,67.45,67.46,67.36,67.36,3700.0,52.9958,53.0037,52.9251,52.9251,3700.0
2005-11-18 10:40:00,67.41,67.41,67.2,67.31,7900.0,52.9644,52.9644,52.7994,52.8858,7900.0
2005-11-18 10:45:00,67.31,67.35,67.19,67.35,7800.0,52.8858,52.9173,52.7915,52.9173,7800.0
2005-11-18 10:50:00,67.31,67.34,67.26,67.29,2100.0,52.8858,52.9094,52.8465,52.8701,2100.0
2005-11-18 10:55:00,67.29,67.29,66.95,67.03,7900.0,52.8701,52.8701,52.603,52.6658,7900.0
2005-11-18 11:00:00,67.03,67.03,66.89,66.91,6700.0,52.6658,52.6658,52.5558,52.5715,6700.0
2005-11-18 11:05:00,66.91,66.91,66.63,66.63,2900.0,52.5715,52.5715,52.3515,52.3515,2900.0
2005-11-18 11:10:00,66.63,66.73,66.63,66.73,7700.0,52.3515,52.4301,52.3515,52.4301,7700.0
2005-11-18 11:15:00,66.76,66.97,66.75,66.93,2900.0,52.4537,52.6187,52.4458,52.5873,2900.0
2005-11-18 11:20:00,66.92,66.95,66.67,66.67,4900.0,52.5794,52.603,52.383,52.383,4900.0
2005-11-18 11:25:00,66.67,66.67,66.51,66.56,4400.0,52.383,52.383,52.2573,52.2965,4400.0
2005-11-18 11:30:00,66.57,66.6,66.46,66.46,5600.0,52.3044,52.328,52.218,52.218,5600.0
2005-11-18 11:35:00,66.42,66.42,66.33,66.38,4500.0,52.1865,52.1865,52.1158,52.1551,4500.0
2005-11-18 11:40:00,66.4,66.58,66.35,66.58,5600.0,52.1708,52.3123,52.1315,52.3123,5600.0
2005-11-18 11:45:00,66.63,66.66,66.56,66.66,3200.0,52.3515,52.3751,52.2965,52.3751,3200.0
2005-11-18 11:50:00,66.66,66.66,66.63,66.64,2000.0,52.3751,52.3751,52.3515,52.3594,2000.0
2005-11-18 11:55:00,66.65,66.66,66.61,66.63,3200.0,52.3673,52.3751,52.3358,52.3515,3200.0
2005-11-18 12:00:00,66.63,66.73,66.63,66.73,4000.0,52.3515,52.4301,52.3515,52.4301,4000.0
2005-11-18 12:05:00,66.72,66.72,66.67,66.72,2600.0,52.4223,52.4223,52.383,52.4223,2600.0
2005-11-18 12:10:00,66.71,66.71,66.71,66.71,700.0,52.4144,52.4144,52.4144,52.4144,700.0
2005-11-18 12:15:00,66.67,66.79,66.66,66.72,3400.0,52.383,52.4773,52.3751,52.4223,3400.0
2005-11-18 12:20:00,66.67,66.67,66.63,66.63,500.0,52.383,52.383,52.3515,52.3515,500.0
2005-11-18 12:25:00,66.67,66.79,66.67,66.69,4200.0,52.383,52.4773,52.383,52.3987,4200.0
2005-11-18 12:30:00,66.66,66.66,66.58,66.58,1400.0,52.3751,52.3751,52.3123,52.3123,1400.0
2005-11-18 12:35:00,66.58,66.58,66.41,66.41,5300.0,52.3123,52.3123,52.1787,52.1787,5300.0
2005-11-18 12:40:00,66.46,66.52,66.46,66.52,2100.0,52.218,52.2651,52.218,52.2651,2100.0
2005-11-18 12:45:00,66.52,66.58,66.52,66.56,1700.0,52.2651,52.3123,52.2651,52.2965,1700.0
2005-11-18 12:50:00,66.57,66.64,66.57,66.64,4100.0,52.3044,52.3594,52.3044,52.3594,4100.0
2005-11-18 12:55:00,66.64,66.68,66.64,66.67,1600.0,52.3594,52.3908,52.3594,52.383,1600.0
2005-11-18 13:00:00,66.66,66.83,66.64,66.81,5400.0,52.3751,52.5087,52.3594,52.493,5400.0
2005-11-18 13:05:00,66.82,66.93,66.82,66.93,3000.0,52.5008,52.5873,52.5008,52.5873,3000.0
2005-11-18 13:10:00,66.94,66.94,66.86,66.9,2500.0,52.5951,52.5951,52.5323,52.5637,2500.0
2005-11-18 13:15:00,66.89,66.9,66.85,66.89,2100.0,52.5558,52.5637,52.5244,52.5558,2100.0
2005-11-18 13:20:00,66.88,66.88,66.79,66.82,3900.0,52.548,52.548,52.4773,52.5008,3900.0
2005-11-18 13:25:00,66.79,66.79,66.77,66.77,1100.0,52.4773,52.4773,52.4615,52.4615,1100.0
2005-11-18 13:30:00,66.77,66.84,66.74,66.84,5200.0,52.4615,52.5165,52.438,52.5165,5200.0
2005-11-18 13:35:00,66.85,67.0,66.85,66.95,6700.0,52.5244,52.6423,52.5244,52.603,6700.0
2005-11-18 13:40:00,66.93,67.05,66.93,67.04,4700.0,52.5873,52.6815,52.5873,52.6737,4700.0
2005-11-18 13:45:00,67.03,67.03,66.93,66.93,2200.0,52.6658,52.6658,52.5873,52.5873,2200.0
2005-11-18 13:50:00,66.93,66.93,66.91,66.93,1500.0,52.5873,52.5873,52.5715,52.5873,1500.0
2005-11-18 13:55:00,66.93,67.14,66.93,67.14,2500.0,52.5873,52.7523,52.5873,52.7523,2500.0
2005-11-18 14:00:00,67.12,67.22,67.12,67.21,8700.0,52.7365,52.8151,52.7365,52.8073,8700.0
2005-11-18 14:05:00,67.22,67.28,67.15,67.28,7400.0,52.8151,52.8623,52.7601,52.8623,7400.0
2005-11-18 14:10:00,67.32,67.32,67.17,67.2,1600.0,52.8937,52.8937,52.7758,52.7994,1600.0
2005-11-18 14:15:00,67.2,67.23,67.15,67.22,4500.0,52.7994,52.823,52.7601,52.8151,4500.0
2005-11-18 14:20:00,67.23,67.25,67.2,67.25,1400.0,52.823,52.8387,52.7994,52.8387,1400.0
2005-11-18 14:25:00,67.24,67.27,67.23,67.23,5600.0,52.8308,52.8544,52.823,52.823,5600.0
2005-11-18 14:30:00,67.28,67.28,67.22,67.22,500.0,52.8623,52.8623,52.8151,52.8151,500.0
2005-11-18 14:35:00,67.21,67.23,67.18,67.21,2800.0,52.8073,52.823,52.7837,52.8073,2800.0
2005-11-18 14:40:00,67.19,67.22,67.18,67.22,1600.0,52.7915,52.8151,52.7837,52.8151,1600.0
2005-11-18 14:45:00,67.21,67.21,66.95,67.06,11400.0,52.8073,52.8073,52.603,52.6894,11400.0
2005-11-18 14:50:00,67.05,67.05,67.0,67.01,2900.0,52.6815,52.6815,52.6423,52.6501,2900.0
2005-11-18 14:55:00,66.98,67.04,66.98,67.04,3800.0,52.6265,52.6737,52.6265,52.6737,3800.0
2005-11-18 15:00:00,67.05,67.16,67.03,67.16,3100.0,52.6815,52.768,52.6658,52.768,3100.0
2005-11-18 15:05:00,67.16,67.21,67.14,67.2,2600.0,52.768,52.8073,52.7523,52.7994,2600.0
2005-11-18 15:10:00,67.24,67.31,67.2,67.31,3100.0,52.8308,52.8858,52.7994,52.8858,3100.0
2005-11-18 15:15:00,67.34,67.37,67.33,67.34,2200.0,52.9094,52.933,52.9015,52.9094,2200.0
2005-11-18 15:20:00,67.34,67.35,67.29,67.34,6600.0,52.9094,52.9173,52.8701,52.9094,6600.0
2005-11-18 15:25:00,67.28,67.28,67.25,67.26,2100.0,52.8623,52.8623,52.8387,52.8465,2100.0
2005-11-18 15:30:00,67.26,67.34,67.24,67.3,3700.0,52.8465,52.9094,52.8308,52.878,3700.0
2005-11-18 15:35:00,67.31,67.37,67.3,67.31,5000.0,52.8858,52.933,52.878,52.8858,5000.0
2005-11-18 15:40:00,67.31,67.45,67.3,67.45,8600.0,52.8858,52.9958,52.878,52.9958,8600.0
2005-11-18 15:45:00,67.46,67.59,67.42,67.5,15600.0,53.0037,53.1058,52.9723,53.0351,15600.0
2005-11-18 15:50:00,67.53,67.53,67.4,67.45,6100.0,53.0587,53.0587,52.9565,52.9958,6100.0
2005-11-18 15:55:00,67.45,67.58,67.43,67.48,9700.0,52.9958,53.098,52.9801,53.0194,9700.0
2005-11-21 09:30:00,67.0,67.01,66.75,66.75,9900.0,52.8712,52.8791,52.6739,52.6739,9900.0
2005-11-21 09:35:00,66.76,66.89,66.68,66.7,14900.0,52.6818,52.7844,52.6187,52.6344,14900.0
2005-11-21 09:40:00,66.69,66.69,66.59,66.64,7400.0,52.6265,52.6265,52.5476,52.5871,7400.0
2005-11-21 09:45:00,66.66,66.78,66.6,66.65,6000.0,52.6029,52.6976,52.5555,52.595,6000.0
2005-11-21 09:50:00,66.67,66.71,66.63,66.63,4500.0,52.6108,52.6423,52.5792,52.5792,4500.0
2005-11-21 09:55:00,66.66,66.66,66.58,66.61,5500.0,52.6029,52.6029,52.5397,52.5634,5500.0
2005-11-21 10:00:00,66.62,66.8,66.62,66.8,7600.0,52.5713,52.7133,52.5713,52.7133,7600.0
2005-11-21 10:05:00,66.76,66.88,66.74,66.87,4500.0,52.6818,52.7765,52.666,52.7686,4500.0
2005-11-21 10:10:00,66.86,66.94,66.79,66.88,4500.0,52.7607,52.8238,52.7055,52.7765,4500.0
2005-11-21 10:15:00,66.88,66.88,66.81,66.81,800.0,52.7765,52.7765,52.7212,52.7212,800.0
2005-11-21 10:20:00,66.81,66.96,66.8,66.92,4000.0,52.7212,52.8396,52.7133,52.808,4000.0
2005-11-21 10:25:00,66.89,67.03,66.89,66.99,6000.0,52.7844,52.8948,52.7844,52.8633,6000.0
2005-11-21 10:30:00,66.97,67.0,66.91,66.92,10800.0,52.8475,52.8712,52.8001,52.808,10800.0
2005-11-21 10:35:00,66.97,66.98,66.93,66.96,4700.0,52.8475,52.8554,52.8159,52.8396,4700.0
2005-11-21 10:40:00,66.97,66.97,66.85,66.85,3200.0,52.8475,52.8475,52.7528,52.7528,3200.0
2005-11-21 10:45:00,66.85,66.91,66.78,66.8,6800.0,52.7528,52.8001,52.6976,52.7133,6800.0
2005-11-21 10:50:00,66.81,66.84,66.79,66.84,4300.0,52.7212,52.7449,52.7055,52.7449,4300.0
2005-11-21 10:55:00,66.84,66.84,66.71,66.71,21800.0,52.7449,52.7449,52.6423,52.6423,21800.0
2005-11-21 11:00:00,66.69,66.71,66.62,66.67,8300.0,52.6265,52.6423,52.5713,52.6108,8300.0
2005-11-21 11:05:00,66.71,66.71,66.68,66.7,1000.0,52.6423,52.6423,52.6187,52.6344,1000.0
2005-11-21 11:10:00,66.7,66.83,66.7,66.79,26400.0,52.6344,52.737,52.6344,52.7055,26400.0
2005-11-21 11:15:00,66.78,66.78,66.75,66.77,3300.0,52.6976,52.6976,52.6739,52.6897,3300.0
2005-11-21 11:20:00,66.77,66.84,66.73,66.76,18900.0,52.6897,52.7449,52.6581,52.6818,18900.0
2005-11-21 11:25:00,66.83,66.83,66.77,66.79,3700.0,52.737,52.737,52.6897,52.7055,3700.0
2005-11-21 11:30:00,66.8,66.81,66.79,66.8,2300.0,52.7133,52.7212,52.7055,52.7133,2300.0
2005-11-21 11:35:00,66.8,66.84,66.79,66.82,6500.0,52.7133,52.7449,52.7055,52.7291,6500.0
2005-11-21 11:40:00,66.81,66.85,66.81,66.85,5400.0,52.7212,52.7528,52.7212,52.7528,5400.0
2005-11-21 11:45:00,66.85,66.99,66.84,66.99,18800.0,52.7528,52.8633,52.7449,52.8633,18800.0
2005-11-21 11:50:00,66.99,67.0,66.97,66.99,3900.0,52.8633,52.8712,52.8475,52.8633,3900.0
2005-11-21 11:55:00,67.0,67.05,66.99,67.01,5400.0,52.8712,52.9106,52.8633,52.8791,5400.0
2005-11-21 12:00:00,67.01,67.02,66.84,66.85,5200.0,52.8791,52.887,52.7449,52.7528,5200.0
2005-11-21 12:05:00,66.8,66.8,66.77,66.77,2100.0,52.7133,52.7133,52.6897,52.6897,2100.0
2005-11-21 12:10:00,66.77,66.77,66.7,66.73,1100.0,52.6897,52.6897,52.6344,52.6581,1100.0
2005-11-21 12:15:00,66.73,66.73,66.66,66.67,2300.0,52.6581,52.6581,52.6029,52.6108,2300.0
2005-11-21 12:20:00,66.65,66.66,66.65,66.66,400.0,52.595,52.6029,52.595,52.6029,400.0
2005-11-21 12:25:00,66.65,66.65,66.55,66.55,3100.0,52.595,52.595,52.5161,52.5161,3100.0
2005-11-21 12:30:00,66.55,66.63,66.55,66.59,4000.0,52.5161,52.5792,52.5161,52.5476,4000.0
2005-11-21 12:35:00,66.6,66.61,66.55,66.61,3600.0,52.5555,52.5634,52.5161,52.5634,3600.0
2005-11-21 12:40:00,66.62,66.69,66.62,66.63,1900.0,52.5713,52.6265,52.5713,52.5792,1900.0
2005-11-21 12:45:00,66.65,66.65,66.63,66.63,1700.0,52.595,52.595,52.5792,52.5792,1700.0
2005-11-21 12:50:00,66.63,66.64,66.6,66.64,1600.0,52.5792,52.5871,52.5555,52.5871,1600.0
2005-11-21 12:55:00,66.68,66.74,66.68,66.74,2400.0,52.6187,52.666,52.6187,52.666,2400.0
2005-11-21 13:00:00,66.68,66.71,66.65,66.71,3100.0,52.6187,52.6423,52.595,52.6423,3100.0
2005-11-21 13:05:00,66.71,66.71,66.69,66.7,300.0,52.6423,52.6423,52.6265,52.6344,300.0
2005-11-21 13:10:00,66.7,66.7,66.69,66.7,1100.0,52.6344,52.6344,52.6265,52.6344,1100.0
2005-11-21 13:15:00,66.73,66.73,66.71,66.71,1100.0,52.6581,52.6581,52.6423,52.6423,1100.0
2005-11-21 13:20:00,66.71,66.72,66.66,66.71,2400.0,52.6423,52.6502,52.6029,52.6423,2400.0
2005-11-21 13:25:00,66.72,66.72,66.7,66.7,400.0,52.6502,52.6502,52.6344,52.6344,400.0
2005-11-21 13:30:00,66.72,66.72,66.71,66.71,900.0,52.6502,52.6502,52.6423,52.6423,900.0
2005-11-21 13:35:00,66.7,66.71,66.67,66.69,6400.0,52.6344,52.6423,52.6108,52.6265,6400.0
2005-11-21 13:40:00,66.69,66.69,66.65,66.66,6900.0,52.6265,52.6265,52.595,52.6029,6900.0
2005-11-21 13:45:00,66.66,66.67,66.65,66.66,2800.0,52.6029,52.6108,52.595,52.6029,2800.0
2005-11-21 13:50:00,66.66,66.73,66.66,66.73,2300.0,52.6029,52.6581,52.6029,52.6581,2300.0
2005-11-21 13:55:00,66.76,66.78,66.75,66.78,600.0,52.6818,52.6976,52.6739,52.6976,600.0
2005-11-21 14:00:00,66.77,66.78,66.67,66.71,4000.0,52.6897,52.6976,52.6108,52.6423,4000.0
2005-11-21 14:05:00,66.71,66.72,66.67,66.67,800.0,52.6423,52.6502,52.6108,52.6108,800.0
2005-11-21 14:10:00,66.68,66.68,66.67,66.68,1100.0,52.6187,52.6187,52.6108,52.6187,1100.0
2005-11-21 14:15:00,66.68,66.69,66.67,66.69,1300.0,52.6187,52.6265,52.6108,52.6265,1300.0
2005-11-21 14:20:00,66.68,66.7,66.66,66.68,3100.0,52.6187,52.6344,52.6029,52.6187,3100.0
2005-11-21 14:25:00,66.69,66.74,66.68,66.74,3400.0,52.6265,52.666,52.6187,52.666,3400.0
2005-11-21 14:30:00,66.72,66.76,66.66,66.67,3500.0,52.6502,52.6818,52.6029,52.6108,3500.0
2005-11-21 14:35:00,66.66,66.66,66.55,66.56,17800.0,52.6029,52.6029,52.5161,52.524,17800.0
2005-11-21 14:40:00,66.52,66.61,66.51,66.58,11600.0,52.4924,52.5634,52.4845,52.5397,11600.0
2005-11-21 14:45:00,66.58,66.6,66.58,66.6,2200.0,52.5397,52.5555,52.5397,52.5555,2200.0
2005-11-21 14:50:00,66.6,66.6,66.52,66.57,13700.0,52.5555,52.5555,52.4924,52.5318,13700.0
2005-11-21 14:55:00,66.57,66.6,66.57,66.6,2400.0,52.5318,52.5555,52.5318,52.5555,2400.0
2005-11-21 15:00:00,66.59,66.62,66.54,66.62,15100.0,52.5476,52.5713,52.5082,52.5713,15100.0
2005-11-21 15:05:00,66.64,66.71,66.62,66.69,3800.0,52.5871,52.6423,52.5713,52.6265,3800.0
2005-11-21 15:10:00,66.69,66.73,66.64,66.71,4200.0,52.6265,52.6581,52.5871,52.6423,4200.0
2005-11-21 15:15:00,66.71,66.71,66.64,66.68,3000.0,52.6423,52.6423,52.5871,52.6187,3000.0
2005-11-21 15:20:00,66.69,66.84,66.69,66.8,4900.0,52.6265,52.7449,52.6265,52.7133,4900.0
2005-11-21 15:25:00,66.79,66.82,66.74,66.77,5600.0,52.7055,52.7291,52.666,52.6897,5600.0
2005-11-21 15:30:00,66.77,66.8,66.65,66.71,5200.0,52.6897,52.7133,52.595,52.6423,5200.0
2005-11-21 15:35:00,66.72,66.83,66.72,66.8,11100.0,52.6502,52.737,52.6502,52.7133,11100.0
2005-11-21 15:40:00,66.82,66.87,66.75,66.77,9200.0,52.7291,52.7686,52.6739,52.6897,9200.0
2005-11-21 15:45:00,66.76,66.76,66.7,66.74,8000.0,52.6818,52.6818,52.6344,52.666,8000.0
2005-11-21 15:50:00,66.75,66.79,66.75,66.75,18700.0,52.6739,52.7055,52.6739,52.6739,18700.0
2005-11-21 15:55:00,66.75,66.79,66.71,66.76,30500.0,52.6739,52.7055,52.6423,52.6818,30500.0
2005-11-22 09:30:00,66.47,66.71,66.43,66.46,6900.0,52.4529,52.6423,52.4214,52.445,6900.0
2005-11-22 09:35:00,66.4,66.4,66.15,66.24,7100.0,52.3977,52.3977,52.2004,52.2714,7100.0
2005-11-22 09:40:00,66.24,66.31,66.05,66.05,17200.0,52.2714,52.3267,52.1215,52.1215,17200.0
2005-11-22 09:45:00,66.03,66.04,65.76,65.76,4400.0,52.1057,52.1136,51.8927,51.8927,4400.0
2005-11-22 09:50:00,65.77,66.18,65.76,66.15,8900.0,51.9006,52.2241,51.8927,52.2004,8900.0
2005-11-22 09:55:00,66.15,66.25,66.15,66.18,4200.0,52.2004,52.2793,52.2004,52.2241,4200.0
2005-11-22 10:00:00,66.16,66.17,66.09,66.17,12400.0,52.2083,52.2162,52.1531,52.2162,12400.0
2005-11-22 10:05:00,66.18,66.18,65.95,65.95,16900.0,52.2241,52.2241,52.0426,52.0426,16900.0
2005-11-22 10:10:00,65.95,66.15,65.93,66.14,6100.0,52.0426,52.2004,52.0268,52.1925,6100.0
2005-11-22 10:15:00,66.14,66.14,66.07,66.12,4200.0,52.1925,52.1925,52.1373,52.1767,4200.0
2005-11-22 10:20:00,66.11,66.12,66.0,66.05,5700.0,52.1689,52.1767,52.082,52.1215,5700.0
2005-11-22 10:25:00,66.05,66.17,66.05,66.13,4600.0,52.1215,52.2162,52.1215,52.1846,4600.0
2005-11-22 10:30:00,66.13,66.14,66.04,66.09,7100.0,52.1846,52.1925,52.1136,52.1531,7100.0
2005-11-22 10:35:00,66.09,66.14,66.08,66.11,7500.0,52.1531,52.1925,52.1452,52.1689,7500.0
2005-11-22 10:40:00,66.14,66.23,66.14,66.15,8300.0,52.1925,52.2635,52.1925,52.2004,8300.0
2005-11-22 10:45:00,66.13,66.16,66.03,66.05,5800.0,52.1846,52.2083,52.1057,52.1215,5800.0
2005-11-22 10:50:00,66.05,66.23,66.05,66.19,6300.0,52.1215,52.2635,52.1215,52.232,6300.0
2005-11-22 10:55:00,66.17,66.17,66.1,66.1,3300.0,52.2162,52.2162,52.161,52.161,3300.0
2005-11-22 11:00:00,66.09,66.2,66.05,66.05,8000.0,52.1531,52.2399,52.1215,52.1215,8000.0
2005-11-22 11:05:00,66.04,66.04,66.0,66.04,3700.0,52.1136,52.1136,52.082,52.1136,3700.0
2005-11-22 11:10:00,66.1,66.21,66.05,66.21,8600.0,52.161,52.2478,52.1215,52.2478,8600.0
2005-11-22 11:15:00,66.18,66.19,66.11,66.11,5900.0,52.2241,52.232,52.1689,52.1689,5900.0
2005-11-22 11:20:00,66.15,66.27,66.15,66.27,5200.0,52.2004,52.2951,52.2004,52.2951,5200.0
2005-11-22 11:25:00,66.28,66.4,66.28,66.28,6800.0,52.303,52.3977,52.303,52.303,6800.0
2005-11-22 11:30:00,66.27,66.27,66.19,66.19,2700.0,52.2951,52.2951,52.232,52.232,2700.0
2005-11-22 11:35:00,66.19,66.28,66.19,66.27,7600.0,52.232,52.303,52.232,52.2951,7600.0
2005-11-22 11:40:00,66.25,66.25,66.13,66.13,3100.0,52.2793,52.2793,52.1846,52.1846,3100.0
2005-11-22 11:45:00,66.13,66.13,66.13,66.13,1200.0,52.1846,52.1846,52.1846,52.1846,1200.0
2005-11-22 11:50:00,66.16,66.28,66.16,66.28,5200.0,52.2083,52.303,52.2083,52.303,5200.0
2005-11-22 11:55:00,66.27,66.27,66.18,66.18,1500.0,52.2951,52.2951,52.2241,52.2241,1500.0
2005-11-22 12:00:00,66.25,66.34,66.25,66.34,2700.0,52.2793,52.3503,52.2793,52.3503,2700.0
2005-11-22 12:05:00,66.34,66.38,66.34,66.37,6000.0,52.3503,52.3819,52.3503,52.374,6000.0
2005-11-22 12:10:00,66.35,66.36,66.26,66.26,11900.0,52.3582,52.3661,52.2872,52.2872,11900.0
2005-11-22 12:15:00,66.26,66.35,66.26,66.35,600.0,52.2872,52.3582,52.2872,52.3582,600.0
2005-11-22 12:20:00,66.32,66.4,66.32,66.39,4500.0,52.3346,52.3977,52.3346,52.3898,4500.0
2005-11-22 12:25:00,66.4,66.45,66.4,66.44,3800.0,52.3977,52.4372,52.3977,52.4293,3800.0
2005-11-22 12:30:00,66.44,66.46,66.42,66.46,5500.0,52.4293,52.445,52.4135,52.445,5500.0
2005-11-22 12:35:00,66.44,66.45,66.36,66.36,8800.0,52.4293,52.4372,52.3661,52.3661,8800.0
2005-11-22 12:40:00,66.39,66.41,66.33,66.41,4600.0,52.3898,52.4056,52.3425,52.4056,4600.0
2005-11-22 12:45:00,66.44,66.55,66.44,66.46,2700.0,52.4293,52.5161,52.4293,52.445,2700.0
2005-11-22 12:50:00,66.47,66.49,66.46,66.46,700.0,52.4529,52.4687,52.445,52.445,700.0
2005-11-22 12:55:00,66.48,66.48,66.4,66.4,1500.0,52.4608,52.4608,52.3977,52.3977,1500.0
2005-11-22 13:00:00,66.45,66.47,66.41,66.41,3600.0,52.4372,52.4529,52.4056,52.4056,3600.0
2005-11-22 13:05:00,66.45,66.45,66.38,66.38,4000.0,52.4372,52.4372,52.3819,52.3819,4000.0
2005-11-22 13:10:00,66.39,66.39,66.36,66.36,1700.0,52.3898,52.3898,52.3661,52.3661,1700.0
2005-11-22 13:15:00,66.36,66.39,66.3,66.3,5000.0,52.3661,52.3898,52.3188,52.3188,5000.0
2005-11-22 13:20:00,66.31,66.36,66.31,66.36,2000.0,52.3267,52.3661,52.3267,52.3661,2000.0
2005-11-22 13:25:00,66.4,66.46,66.4,66.44,4100.0,52.3977,52.445,52.3977,52.4293,4100.0
2005-11-22 13:30:00,66.44,66.45,66.38,66.39,2900.0,52.4293,52.4372,52.3819,52.3898,2900.0
2005-11-22 13:35:00,66.41,66.45,66.41,66.43,1500.0,52.4056,52.4372,52.4056,52.4214,1500.0
2005-11-22 13:40:00,66.46,66.47,66.42,66.44,3400.0,52.445,52.4529,52.4135,52.4293,3400.0
2005-11-22 13:45:00,66.42,66.42,66.37,66.39,2400.0,52.4135,52.4135,52.374,52.3898,2400.0
2005-11-22 13:50:00,66.38,66.45,66.38,66.42,600.0,52.3819,52.4372,52.3819,52.4135,600.0
2005-11-22 13:55:00,66.41,66.43,66.37,66.4,1100.0,52.4056,52.4214,52.374,52.3977,1100.0
2005-11-22 14:00:00,66.4,66.66,66.4,66.66,9500.0,52.3977,52.6029,52.3977,52.6029,9500.0
2005-11-22 14:05:00,66.66,66.8,66.66,66.8,7300.0,52.6029,52.7133,52.6029,52.7133,7300.0
2005-11-22 14:10:00,66.85,66.89,66.76,66.82,5700.0,52.7528,52.7844,52.6818,52.7291,5700.0
2005-11-22 14:15:00,66.8,66.84,66.74,66.84,4900.0,52.7133,52.7449,52.666,52.7449,4900.0
2005-11-22 14:20:00,66.84,67.13,66.84,67.12,6600.0,52.7449,52.9738,52.7449,52.9659,6600.0
2005-11-22 14:25:00,67.13,67.23,67.06,67.07,8500.0,52.9738,53.0527,52.9185,52.9264,8500.0
2005-11-22 14:30:00,67.07,67.34,67.06,67.32,8200.0,52.9264,53.1395,52.9185,53.1237,8200.0
2005-11-22 14:35:00,67.3,67.3,67.16,67.2,6400.0,53.1079,53.1079,52.9974,53.029,6400.0
2005-11-22 14:40:00,67.22,67.39,67.22,67.33,4400.0,53.0448,53.1789,53.0448,53.1316,4400.0
2005-11-22 14:45:00,67.35,67.53,67.35,67.5,5700.0,53.1474,53.2894,53.1474,53.2657,5700.0
2005-11-22 14:50:00,67.52,67.59,67.36,67.54,9100.0,53.2815,53.3368,53.1553,53.2973,9100.0
2005-11-22 14:55:00,67.54,67.54,67.33,67.33,11300.0,53.2973,53.2973,53.1316,53.1316,11300.0
2005-11-22 15:00:00,67.38,67.52,67.38,67.43,2900.0,53.171,53.2815,53.171,53.2105,2900.0
2005-11-22 15:05:00,67.48,67.66,67.47,67.61,5800.0,53.2499,53.392,53.2421,53.3525,5800.0
2005-11-22 15:10:00,67.62,67.79,67.62,67.74,8100.0,53.3604,53.4946,53.3604,53.4551,8100.0
2005-11-22 15:15:00,67.74,67.75,67.57,67.6,11500.0,53.4551,53.463,53.321,53.3446,11500.0
2005-11-22 15:20:00,67.6,67.77,67.59,67.77,5200.0,53.3446,53.4788,53.3368,53.4788,5200.0
2005-11-22 15:25:00,67.78,67.88,67.76,67.84,6400.0,53.4867,53.5656,53.4709,53.534,6400.0
2005-11-22 15:30:00,67.83,67.83,67.74,67.77,8200.0,53.5261,53.5261,53.4551,53.4788,8200.0
2005-11-22 15:35:00,67.76,67.76,67.67,67.69,5700.0,53.4709,53.4709,53.3999,53.4157,5700.0
2005-11-22 15:40:00,67.7,67.79,67.7,67.79,4200.0,53.4236,53.4946,53.4236,53.4946,4200.0
2005-11-22 15:45:00,67.79,67.88,67.78,67.85,13700.0,53.4946,53.5656,53.4867,53.5419,13700.0
2005-11-22 15:50:00,67.84,67.84,67.71,67.74,13000.0,53.534,53.534,53.4314,53.4551,13000.0
2005-11-22 15:55:00,67.73,67.76,67.7,67.74,7400.0,53.4472,53.4709,53.4236,53.4551,7400.0
2005-11-23 09:30:00,67.88,67.98,67.87,67.98,6800.0,53.5656,53.6445,53.5577,53.6445,6800.0
2005-11-23 09:35:00,67.95,67.95,67.65,67.67,3600.0,53.6208,53.6208,53.3841,53.3999,3600.0
2005-11-23 09:40:00,67.73,67.94,67.73,67.89,3900.0,53.4472,53.6129,53.4472,53.5735,3900.0
2005-11-23 09:45:00,67.89,67.91,67.68,67.74,4800.0,53.5735,53.5893,53.4078,53.4551,4800.0
2005-11-23 09:50:00,67.8,67.96,67.8,67.85,10600.0,53.5025,53.6287,53.5025,53.5419,10600.0
2005-11-23 09:55:00,67.88,67.93,67.81,67.86,5200.0,53.5656,53.6051,53.5104,53.5498,5200.0
2005-11-23 10:00:00,67.81,67.81,67.6,67.68,2700.0,53.5104,53.5104,53.3446,53.4078,2700.0
2005-11-23 10:05:00,67.68,67.82,67.68,67.82,1700.0,53.4078,53.5183,53.4078,53.5183,1700.0
2005-11-23 10:10:00,67.79,67.79,67.72,67.72,1600.0,53.4946,53.4946,53.4393,53.4393,1600.0
2005-11-23 10:15:00,67.71,67.71,67.66,67.66,3200.0,53.4314,53.4314,53.392,53.392,3200.0
2005-11-23 10:20:00,67.66,67.66,67.66,67.66,4300.0,53.392,53.392,53.392,53.392,4300.0
2005-11-23 10:25:00,67.66,67.67,67.66,67.67,1900.0,53.392,53.3999,53.392,53.3999,1900.0
2005-11-23 10:30:00,67.67,67.7,67.66,67.7,5800.0,53.3999,53.4236,53.392,53.4236,5800.0
2005-11-23 10:35:00,67.71,67.71,67.69,67.71,3900.0,53.4314,53.4314,53.4157,53.4314,3900.0
2005-11-23 10:40:00,67.69,67.72,67.6,67.62,3800.0,53.4157,53.4393,53.3446,53.3604,3800.0
2005-11-23 10:45:00,67.62,67.72,67.62,67.72,2800.0,53.3604,53.4393,53.3604,53.4393,2800.0
2005-11-23 10:50:00,67.73,67.79,67.73,67.79,2300.0,53.4472,53.4946,53.4472,53.4946,2300.0
2005-11-23 10:55:00,67.78,67.82,67.77,67.8,3300.0,53.4867,53.5183,53.4788,53.5025,3300.0
2005-11-23 11:00:00,67.78,67.78,67.69,67.69,3800.0,53.4867,53.4867,53.4157,53.4157,3800.0
2005-11-23 11:05:00,67.69,67.69,67.62,67.62,1400.0,53.4157,53.4157,53.3604,53.3604,1400.0
2005-11-23 11:10:00,67.62,67.63,67.54,67.54,1700.0,53.3604,53.3683,53.2973,53.2973,1700.0
2005-11-23 11:15:00,67.55,67.57,67.52,67.52,1900.0,53.3052,53.321,53.2815,53.2815,1900.0
2005-11-23 11:20:00,67.52,67.61,67.51,67.6,2900.0,53.2815,53.3525,53.2736,53.3446,2900.0
2005-11-23 11:25:00,67.59,67.71,67.59,67.71,3300.0,53.3368,53.4314,53.3368,53.4314,3300.0
2005-11-23 11:30:00,67.67,67.7,67.57,67.57,1000.0,53.3999,53.4236,53.321,53.321,1000.0
2005-11-23 11:35:00,67.57,67.57,67.52,67.55,2000.0,53.321,53.321,53.2815,53.3052,2000.0
2005-11-23 11:40:00,67.52,67.55,67.5,67.55,1800.0,53.2815,53.3052,53.2657,53.3052,1800.0
2005-11-23 11:45:00,67.54,67.54,67.47,67.48,1800.0,53.2973,53.2973,53.2421,53.2499,1800.0
2005-11-23 11:50:00,67.5,67.59,67.5,67.52,2400.0,53.2657,53.3368,53.2657,53.2815,2400.0
2005-11-23 11:55:00,67.52,67.53,67.52,67.53,1200.0,53.2815,53.2894,53.2815,53.2894,1200.0
2005-11-23 12:00:00,67.52,67.55,67.44,67.44,1300.0,53.2815,53.3052,53.2184,53.2184,1300.0
2005-11-23 12:05:00,67.42,67.43,67.29,67.3,3400.0,53.2026,53.2105,53.1,53.1079,3400.0
2005-11-23 12:10:00,67.29,67.29,67.22,67.25,1300.0,53.1,53.1,53.0448,53.0685,1300.0
2005-11-23 12:15:00,67.23,67.4,67.23,67.37,4700.0,53.0527,53.1868,53.0527,53.1631,4700.0
2005-11-23 12:20:00,67.4,67.4,67.26,67.26,1600.0,53.1868,53.1868,53.0763,53.0763,1600.0
2005-11-23 12:25:00,67.25,67.31,67.22,67.31,2100.0,53.0685,53.1158,53.0448,53.1158,2100.0
2005-11-23 12:30:00,67.34,67.46,67.34,67.4,4500.0,53.1395,53.2342,53.1395,53.1868,4500.0
2005-11-23 12:35:00,67.45,67.5,67.45,67.5,800.0,53.2263,53.2657,53.2263,53.2657,800.0
2005-11-23 12:40:00,67.47,67.47,67.46,67.47,700.0,53.2421,53.2421,53.2342,53.2421,700.0
2005-11-23 12:45:00,67.45,67.45,67.38,67.44,1400.0,53.2263,53.2263,53.171,53.2184,1400.0
2005-11-23 12:50:00,67.47,67.5,67.46,67.49,800.0,53.2421,53.2657,53.2342,53.2578,800.0
2005-11-23 12:55:00,67.46,67.46,67.35,67.36,1200.0,53.2342,53.2342,53.1474,53.1553,1200.0
2005-11-23 13:00:00,67.4,67.4,67.35,67.35,1400.0,53.1868,53.1868,53.1474,53.1474,1400.0
2005-11-23 13:05:00,67.37,67.37,67.3,67.3,800.0,53.1631,53.1631,53.1079,53.1079,800.0
2005-11-23 13:10:00,67.3,67.34,67.3,67.34,900.0,53.1079,53.1395,53.1079,53.1395,900.0
2005-11-23 13:15:00,67.33,67.33,67.3,67.31,2400.0,53.1316,53.1316,53.1079,53.1158,2400.0
2005-11-23 13:20:00,67.31,67.32,67.28,67.32,3800.0,53.1158,53.1237,53.0921,53.1237,3800.0
2005-11-23 13:25:00,67.33,67.34,67.33,67.34,800.0,53.1316,53.1395,53.1316,53.1395,800.0
2005-11-23 13:30:00,67.36,67.38,67.36,67.38,1200.0,53.1553,53.171,53.1553,53.171,1200.0
2005-11-23 13:35:00,67.37,67.38,67.35,67.35,700.0,53.1631,53.171,53.1474,53.1474,700.0
2005-11-23 13:40:00,67.36,67.36,67.3,67.3,1100.0,53.1553,53.1553,53.1079,53.1079,1100.0
2005-11-23 13:45:00,67.27,67.3,67.27,67.28,1600.0,53.0842,53.1079,53.0842,53.0921,1600.0
2005-11-23 13:50:00,67.28,67.32,67.27,67.32,2000.0,53.0921,53.1237,53.0842,53.1237,2000.0
2005-11-23 13:55:00,67.32,67.32,67.31,67.31,700.0,53.1237,53.1237,53.1158,53.1158,700.0
2005-11-23 14:00:00,67.31,67.34,67.31,67.32,3200.0,53.1158,53.1395,53.1158,53.1237,3200.0
2005-11-23 14:05:00,67.32,67.32,67.29,67.29,800.0,53.1237,53.1237,53.1,53.1,800.0
2005-11-23 14:10:00,67.29,67.33,67.28,67.33,2300.0,53.1,53.1316,53.0921,53.1316,2300.0
2005-11-23 14:15:00,67.33,67.33,67.31,67.31,900.0,53.1316,53.1316,53.1158,53.1158,900.0
2005-11-23 14:20:00,67.32,67.43,67.29,67.42,2800.0,53.1237,53.2105,53.1,53.2026,2800.0
2005-11-23 14:25:00,67.42,67.46,67.39,67.43,1600.0,53.2026,53.2342,53.1789,53.2105,1600.0
2005-11-23 14:30:00,67.41,67.44,67.41,67.44,1000.0,53.1947,53.2184,53.1947,53.2184,1000.0
2005-11-23 14:35:00,67.44,67.46,67.44,67.46,700.0,53.2184,53.2342,53.2184,53.2342,700.0
2005-11-23 14:40:00,67.46,67.46,67.43,67.43,2400.0,53.2342,53.2342,53.2105,53.2105,2400.0
2005-11-23 14:45:00,67.43,67.44,67.39,67.4,1200.0,53.2105,53.2184,53.1789,53.1868,1200.0
2005-11-23 14:50:00,67.39,67.39,67.37,67.39,1700.0,53.1789,53.1789,53.1631,53.1789,1700.0
2005-11-23 14:55:00,67.38,67.38,67.3,67.32,2600.0,53.171,53.171,53.1079,53.1237,2600.0
2005-11-23 15:00:00,67.28,67.28,67.16,67.16,2900.0,53.0921,53.0921,52.9974,52.9974,2900.0
2005-11-23 15:05:00,67.17,67.24,67.17,67.24,3400.0,53.0053,53.0606,53.0053,53.0606,3400.0
2005-11-23 15:10:00,67.23,67.23,67.12,67.15,4000.0,53.0527,53.0527,52.9659,52.9895,4000.0
2005-11-23 15:15:00,67.16,67.22,67.15,67.15,3500.0,52.9974,53.0448,52.9895,52.9895,3500.0
2005-11-23 15:20:00,67.14,67.25,67.14,67.25,3500.0,52.9816,53.0685,52.9816,53.0685,3500.0
2005-11-23 15:25:00,67.24,67.24,67.16,67.16,1900.0,53.0606,53.0606,52.9974,52.9974,1900.0
2005-11-23 15:30:00,67.13,67.16,67.11,67.13,4600.0,52.9738,52.9974,52.958,52.9738,4600.0
2005-11-23 15:35:00,67.16,67.16,67.04,67.08,2100.0,52.9974,52.9974,52.9027,52.9343,2100.0
2005-11-23 15:40:00,67.07,67.11,67.04,67.11,5400.0,52.9264,52.958,52.9027,52.958,5400.0
2005-11-23 15:45:00,67.13,67.13,67.03,67.07,2900.0,52.9738,52.9738,52.8948,52.9264,2900.0
2005-11-23 15:50:00,67.08,67.14,67.01,67.02,5100.0,52.9343,52.9816,52.8791,52.887,5100.0
2005-11-23 15:55:00,67.02,67.13,67.01,67.12,4900.0,52.887,52.9738,52.8791,52.9659,4900.0
2005-11-25 09:30:00,67.32,67.4,67.3,67.31,3500.0,53.1237,53.1868,53.1079,53.1158,3500.0
2005-11-25 09:35:00,67.3,67.33,66.9,66.91,4600.0,53.1079,53.1316,52.7923,52.8001,4600.0
2005-11-25 09:40:00,66.91,67.48,66.91,67.48,3700.0,52.8001,53.2499,52.8001,53.2499,3700.0
2005-11-25 09:45:00,67.48,67.48,67.29,67.29,1800.0,53.2499,53.2499,53.1,53.1,1800.0
2005-11-25 09:50:00,67.38,67.38,67.33,67.33,1100.0,53.171,53.171,53.1316,53.1316,1100.0
2005-11-25 09:55:00,67.38,67.45,67.35,67.43,1500.0,53.171,53.2263,53.1474,53.2105,1500.0
2005-11-25 10:00:00,67.42,67.43,67.4,67.4,2200.0,53.2026,53.2105,53.1868,53.1868,2200.0
2005-11-25 10:05:00,67.33,67.39,67.29,67.29,1700.0,53.1316,53.1789,53.1,53.1,1700.0
2005-11-25 10:10:00,67.3,67.4,67.3,67.39,2500.0,53.1079,53.1868,53.1079,53.1789,2500.0
2005-11-25 10:15:00,67.36,67.37,67.3,67.3,1000.0,53.1553,53.1631,53.1079,53.1079,1000.0
2005-11-25 10:20:00,67.35,67.38,67.33,67.38,1200.0,53.1474,53.171,53.1316,53.171,1200.0
2005-11-25 10:25:00,67.35,67.38,67.34,67.34,900.0,53.1474,53.171,53.1395,53.1395,900.0
2005-11-25 10:30:00,67.32,67.32,67.2,67.2,6400.0,53.1237,53.1237,53.029,53.029,6400.0
2005-11-25 10:35:00,67.22,67.22,67.22,67.22,1000.0,53.0448,53.0448,53.0448,53.0448,1000.0
2005-11-25 10:40:00,67.19,67.27,67.16,67.27,3300.0,53.0211,53.0842,52.9974,53.0842,3300.0
2005-11-25 10:45:00,67.26,67.3,67.26,67.3,3300.0,53.0763,53.1079,53.0763,53.1079,3300.0
2005-11-25 10:50:00,67.3,67.36,67.3,67.32,1000.0,53.1079,53.1553,53.1079,53.1237,1000.0
2005-11-25 10:55:00,67.37,67.4,67.34,67.39,3400.0,53.1631,53.1868,53.1395,53.1789,3400.0
2005-11-25 11:00:00,67.35,67.44,67.35,67.44,1100.0,53.1474,53.2184,53.1474,53.2184,1100.0
2005-11-25 11:05:00,67.44,67.48,67.44,67.48,2800.0,53.2184,53.2499,53.2184,53.2499,2800.0
2005-11-25 11:10:00,67.49,67.5,67.49,67.49,1500.0,53.2578,53.2657,53.2578,53.2578,1500.0
2005-11-25 11:15:00,67.51,67.55,67.51,67.51,1400.0,53.2736,53.3052,53.2736,53.2736,1400.0
2005-11-25 11:20:00,67.5,67.51,67.44,67.48,1400.0,53.2657,53.2736,53.2184,53.2499,1400.0
2005-11-25 11:25:00,67.47,67.47,67.45,67.45,700.0,53.2421,53.2421,53.2263,53.2263,700.0
2005-11-25 11:30:00,67.45,67.49,67.45,67.49,1000.0,53.2263,53.2578,53.2263,53.2578,1000.0
2005-11-25 11:35:00,67.49,67.5,67.43,67.43,1500.0,53.2578,53.2657,53.2105,53.2105,1500.0
2005-11-25 11:40:00,67.39,67.4,67.39,67.4,1000.0,53.1789,53.1868,53.1789,53.1868,1000.0
2005-11-25 11:45:00,67.41,67.5,67.41,67.5,2100.0,53.1947,53.2657,53.1947,53.2657,2100.0
2005-11-25 11:50:00,67.49,67.54,67.49,67.54,1400.0,53.2578,53.2973,53.2578,53.2973,1400.0
2005-11-25 11:55:00,67.53,67.56,67.52,67.53,4100.0,53.2894,53.3131,53.2815,53.2894,4100.0
2005-11-25 12:00:00,67.51,67.51,67.5,67.5,3500.0,53.2736,53.2736,53.2657,53.2657,3500.0
2005-11-25 12:05:00,67.48,67.48,67.41,67.41,1000.0,53.2499,53.2499,53.1947,53.1947,1000.0
2005-11-25 12:10:00,67.45,67.5,67.45,67.49,1500.0,53.2263,53.2657,53.2263,53.2578,1500.0
2005-11-25 12:15:00,67.51,67.57,67.51,67.57,1300.0,53.2736,53.321,53.2736,53.321,1300.0
2005-11-25 12:20:00,67.59,67.63,67.59,67.63,1300.0,53.3368,53.3683,53.3368,53.3683,1300.0
2005-11-25 12:25:00,67.63,67.63,67.45,67.45,2300.0,53.3683,53.3683,53.2263,53.2263,2300.0
2005-11-25 12:30:00,67.5,67.51,67.44,67.44,1200.0,53.2657,53.2736,53.2184,53.2184,1200.0
2005-11-25 12:35:00,67.44,67.44,67.43,67.44,900.0,53.2184,53.2184,53.2105,53.2184,900.0
2005-11-25 12:40:00,67.45,67.46,67.43,67.43,3700.0,53.2263,53.2342,53.2105,53.2105,3700.0
2005-11-25 12:45:00,67.43,67.49,67.43,67.49,4600.0,53.2105,53.2578,53.2105,53.2578,4600.0
2005-11-25 12:50:00,67.49,67.68,67.49,67.67,4500.0,53.2578,53.4078,53.2578,53.3999,4500.0
2005-11-25 12:55:00,67.64,67.68,67.62,67.62,2100.0,53.3762,53.4078,53.3604,53.3604,2100.0
2005-11-25 13:00:00,67.71,67.71,67.71,67.71,3900.0,53.4314,53.4314,53.4314,53.4314,3900.0
2005-11-25 13:05:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 13:10:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 13:15:00,67.58,67.58,67.58,67.58,700.0,53.3289,53.3289,53.3289,53.3289,700.0
2005-11-25 13:20:00,67.58,67.58,67.58,67.58,0.0,53.3289,53.3289,53.3289,53.3289,0.0
2005-11-25 13:25:00,67.58,67.58,67.58,67.58,0.0,53.3289,53.3289,53.3289,53.3289,0.0
2005-11-25 13:30:00,67.71,67.71,67.71,67.71,100.0,53.4314,53.4314,53.4314,53.4314,100.0
2005-11-25 13:35:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 13:40:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 13:45:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 13:50:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 13:55:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:00:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:05:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:10:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:15:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:20:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:25:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:30:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:35:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:40:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:45:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:50:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:55:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:00:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:05:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:10:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:15:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:20:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:25:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:30:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:35:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:40:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:45:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:50:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:55:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-28 09:30:00,67.6,67.71,67.6,67.7,5600.0,53.3446,53.4314,53.3446,53.4236,5600.0
2005-11-28 09:35:00,67.71,67.85,67.39,67.39,4300.0,53.4314,53.5419,53.1789,53.1789,4300.0
2005-11-28 09:40:00,67.33,67.38,67.1,67.38,4800.0,53.1316,53.171,52.9501,53.171,4800.0
2005-11-28 09:45:00,67.33,67.33,67.25,67.25,800.0,53.1316,53.1316,53.0685,53.0685,800.0
2005-11-28 09:50:00,67.24,67.34,67.13,67.33,4500.0,53.0606,53.1395,52.9738,53.1316,4500.0
2005-11-28 09:55:00,67.34,67.34,67.25,67.28,4100.0,53.1395,53.1395,53.0685,53.0921,4100.0
2005-11-28 10:00:00,67.28,67.29,67.21,67.21,12700.0,53.0921,53.1,53.0369,53.0369,12700.0
2005-11-28 10:05:00,67.27,67.29,67.11,67.29,12400.0,53.0842,53.1,52.958,53.1,12400.0
2005-11-28 10:10:00,67.27,67.32,67.11,67.11,5200.0,53.0842,53.1237,52.958,52.958,5200.0
2005-11-28 10:15:00,67.1,67.23,67.1,67.11,4600.0,52.9501,53.0527,52.9501,52.958,4600.0
2005-11-28 10:20:00,67.1,67.13,67.02,67.07,8300.0,52.9501,52.9738,52.887,52.9264,8300.0
2005-11-28 10:25:00,67.06,67.1,67.01,67.1,4300.0,52.9185,52.9501,52.8791,52.9501,4300.0
2005-11-28 10:30:00,67.04,67.12,67.02,67.12,4700.0,52.9027,52.9659,52.887,52.9659,4700.0
2005-11-28 10:35:00,67.13,67.17,67.0,67.0,4500.0,52.9738,53.0053,52.8712,52.8712,4500.0
2005-11-28 10:40:00,66.98,67.07,66.98,67.07,2200.0,52.8554,52.9264,52.8554,52.9264,2200.0
2005-11-28 10:45:00,67.07,67.15,67.05,67.09,4600.0,52.9264,52.9895,52.9106,52.9422,4600.0
2005-11-28 10:50:00,67.11,67.14,67.05,67.14,2100.0,52.958,52.9816,52.9106,52.9816,2100.0
2005-11-28 10:55:00,67.12,67.15,67.06,67.15,2100.0,52.9659,52.9895,52.9185,52.9895,2100.0
2005-11-28 11:00:00,67.08,67.11,67.08,67.11,1000.0,52.9343,52.958,52.9343,52.958,1000.0
2005-11-28 11:05:00,67.12,67.17,67.1,67.14,2100.0,52.9659,53.0053,52.9501,52.9816,2100.0
2005-11-28 11:10:00,67.17,67.26,67.15,67.26,2800.0,53.0053,53.0763,52.9895,53.0763,2800.0
2005-11-28 11:15:00,67.26,67.37,67.26,67.37,3000.0,53.0763,53.1631,53.0763,53.1631,3000.0
2005-11-28 11:20:00,67.38,67.41,67.38,67.41,3000.0,53.171,53.1947,53.171,53.1947,3000.0
2005-11-28 11:25:00,67.4,67.46,67.35,67.35,6100.0,53.1868,53.2342,53.1474,53.1474,6100.0
2005-11-28 11:30:00,67.34,67.34,67.21,67.22,800.0,53.1395,53.1395,53.0369,53.0448,800.0
2005-11-28 11:35:00,67.21,67.22,67.15,67.15,4000.0,53.0369,53.0448,52.9895,52.9895,4000.0
2005-11-28 11:40:00,67.16,67.16,67.1,67.15,7600.0,52.9974,52.9974,52.9501,52.9895,7600.0
2005-11-28 11:45:00,67.15,67.25,67.13,67.25,4500.0,52.9895,53.0685,52.9738,53.0685,4500.0
2005-11-28 11:50:00,67.22,67.26,67.22,67.25,1900.0,53.0448,53.0763,53.0448,53.0685,1900.0
2005-11-28 11:55:00,67.24,67.29,67.24,67.29,1500.0,53.0606,53.1,53.0606,53.1,1500.0
2005-11-28 12:00:00,67.28,67.28,67.18,67.19,2800.0,53.0921,53.0921,53.0132,53.0211,2800.0
2005-11-28 12:05:00,67.18,67.18,67.14,67.15,1500.0,53.0132,53.0132,52.9816,52.9895,1500.0
2005-11-28 12:10:00,67.16,67.23,67.16,67.23,4700.0,52.9974,53.0527,52.9974,53.0527,4700.0
2005-11-28 12:15:00,67.25,67.26,67.23,67.23,4000.0,53.0685,53.0763,53.0527,53.0527,4000.0
2005-11-28 12:20:00,67.23,67.26,67.15,67.15,4600.0,53.0527,53.0763,52.9895,52.9895,4600.0
2005-11-28 12:25:00,67.13,67.18,67.08,67.18,12200.0,52.9738,53.0132,52.9343,53.0132,12200.0
2005-11-28 12:30:00,67.16,67.17,67.16,67.17,700.0,52.9974,53.0053,52.9974,53.0053,700.0
2005-11-28 12:35:00,67.15,67.18,67.12,67.18,2000.0,52.9895,53.0132,52.9659,53.0132,2000.0
2005-11-28 12:40:00,67.16,67.19,67.05,67.06,2500.0,52.9974,53.0211,52.9106,52.9185,2500.0
2005-11-28 12:45:00,67.06,67.07,67.04,67.05,5500.0,52.9185,52.9264,52.9027,52.9106,5500.0
2005-11-28 12:50:00,67.01,67.08,66.99,67.07,2000.0,52.8791,52.9343,52.8633,52.9264,2000.0
2005-11-28 12:55:00,67.08,67.11,67.02,67.1,1600.0,52.9343,52.958,52.887,52.9501,1600.0
2005-11-28 13:00:00,67.11,67.11,67.07,67.1,4800.0,52.958,52.958,52.9264,52.9501,4800.0
2005-11-28 13:05:00,67.11,67.11,67.06,67.06,1400.0,52.958,52.958,52.9185,52.9185,1400.0
2005-11-28 13:10:00,67.04,67.04,67.02,67.02,1900.0,52.9027,52.9027,52.887,52.887,1900.0
2005-11-28 13:15:00,67.03,67.03,67.02,67.03,2700.0,52.8948,52.8948,52.887,52.8948,2700.0
2005-11-28 13:20:00,67.03,67.03,67.02,67.02,1000.0,52.8948,52.8948,52.887,52.887,1000.0
2005-11-28 13:25:00,66.99,67.04,66.98,67.02,7900.0,52.8633,52.9027,52.8554,52.887,7900.0
2005-11-28 13:30:00,67.02,67.04,67.01,67.03,2400.0,52.887,52.9027,52.8791,52.8948,2400.0
2005-11-28 13:35:00,67.02,67.02,66.96,66.98,2500.0,52.887,52.887,52.8396,52.8554,2500.0
2005-11-28 13:40:00,66.99,67.03,66.98,67.03,3700.0,52.8633,52.8948,52.8554,52.8948,3700.0
2005-11-28 13:45:00,67.03,67.03,67.0,67.01,1800.0,52.8948,52.8948,52.8712,52.8791,1800.0
2005-11-28 13:50:00,67.0,67.03,67.0,67.0,4900.0,52.8712,52.8948,52.8712,52.8712,4900.0
2005-11-28 13:55:00,67.0,67.06,67.0,67.06,6100.0,52.8712,52.9185,52.8712,52.9185,6100.0
2005-11-28 14:00:00,67.03,67.03,66.92,66.96,14200.0,52.8948,52.8948,52.808,52.8396,14200.0
2005-11-28 14:05:00,66.95,66.97,66.91,66.97,2900.0,52.8317,52.8475,52.8001,52.8475,2900.0
2005-11-28 14:10:00,66.96,67.0,66.9,66.9,3700.0,52.8396,52.8712,52.7923,52.7923,3700.0
2005-11-28 14:15:00,66.9,66.95,66.85,66.86,24100.0,52.7923,52.8317,52.7528,52.7607,24100.0
2005-11-28 14:20:00,66.86,66.92,66.84,66.85,8400.0,52.7607,52.808,52.7449,52.7528,8400.0
2005-11-28 14:25:00,66.82,66.87,66.81,66.85,4100.0,52.7291,52.7686,52.7212,52.7528,4100.0
2005-11-28 14:30:00,66.81,66.81,66.7,66.7,8400.0,52.7212,52.7212,52.6344,52.6344,8400.0
2005-11-28 14:35:00,66.71,66.71,66.62,66.65,5800.0,52.6423,52.6423,52.5713,52.595,5800.0
2005-11-28 14:40:00,66.68,66.79,66.63,66.74,6400.0,52.6187,52.7055,52.5792,52.666,6400.0
2005-11-28 14:45:00,66.77,66.77,66.65,66.7,3700.0,52.6897,52.6897,52.595,52.6344,3700.0
2005-11-28 14:50:00,66.7,66.7,66.65,66.66,2800.0,52.6344,52.6344,52.595,52.6029,2800.0
2005-11-28 14:55:00,66.69,66.69,66.64,66.67,4300.0,52.6265,52.6265,52.5871,52.6108,4300.0
2005-11-28 15:00:00,66.64,66.66,66.6,66.6,5800.0,52.5871,52.6029,52.5555,52.5555,5800.0
2005-11-28 15:05:00,66.55,66.63,66.51,66.63,6100.0,52.5161,52.5792,52.4845,52.5792,6100.0
2005-11-28 15:10:00,66.57,66.59,66.57,66.59,700.0,52.5318,52.5476,52.5318,52.5476,700.0
2005-11-28 15:15:00,66.59,66.59,66.55,66.55,1200.0,52.5476,52.5476,52.5161,52.5161,1200.0
2005-11-28 15:20:00,66.5,66.5,66.44,66.48,2400.0,52.4766,52.4766,52.4293,52.4608,2400.0
2005-11-28 15:25:00,66.5,66.54,66.44,66.44,2100.0,52.4766,52.5082,52.4293,52.4293,2100.0
2005-11-28 15:30:00,66.49,66.58,66.48,66.58,6000.0,52.4687,52.5397,52.4608,52.5397,6000.0
2005-11-28 15:35:00,66.57,66.62,66.57,66.61,4800.0,52.5318,52.5713,52.5318,52.5634,4800.0
2005-11-28 15:40:00,66.61,66.62,66.56,66.59,2800.0,52.5634,52.5713,52.524,52.5476,2800.0
2005-11-28 15:45:00,66.59,66.6,66.47,66.48,6700.0,52.5476,52.5555,52.4529,52.4608,6700.0
2005-11-28 15:50:00,66.46,66.47,66.4,66.47,27100.0,52.445,52.4529,52.3977,52.4529,27100.0
2005-11-28 15:55:00,66.48,66.55,66.46,66.53,5500.0,52.4608,52.5161,52.445,52.5003,5500.0
2005-11-29 09:30:00,67.25,67.33,67.25,67.25,13900.0,53.0685,53.1316,53.0685,53.0685,13900.0
2005-11-29 09:35:00,67.16,67.21,67.07,67.21,3600.0,52.9974,53.0369,52.9264,53.0369,3600.0
2005-11-29 09:40:00,67.32,67.4,67.27,67.35,6100.0,53.1237,53.1868,53.0842,53.1474,6100.0
2005-11-29 09:45:00,67.35,67.45,67.33,67.39,2600.0,53.1474,53.2263,53.1316,53.1789,2600.0
2005-11-29 09:50:00,67.4,67.55,67.4,67.4,8600.0,53.1868,53.3052,53.1868,53.1868,8600.0
2005-11-29 09:55:00,67.39,67.56,67.31,67.5,4000.0,53.1789,53.3131,53.1158,53.2657,4000.0
2005-11-29 10:00:00,67.48,68.35,67.48,68.35,13700.0,53.2499,53.9365,53.2499,53.9365,13700.0
2005-11-29 10:05:00,68.35,68.7,68.31,68.55,15000.0,53.9365,54.2127,53.9049,54.0943,15000.0
2005-11-29 10:10:00,68.55,68.57,68.33,68.4,10600.0,54.0943,54.1101,53.9207,53.9759,10600.0
2005-11-29 10:15:00,68.42,68.42,68.26,68.32,3000.0,53.9917,53.9917,53.8655,53.9128,3000.0
2005-11-29 10:20:00,68.29,68.29,67.95,67.95,6100.0,53.8891,53.8891,53.6208,53.6208,6100.0
2005-11-29 10:25:00,67.9,67.9,67.7,67.8,9200.0,53.5814,53.5814,53.4236,53.5025,9200.0
2005-11-29 10:30:00,67.85,67.91,67.73,67.74,14000.0,53.5419,53.5893,53.4472,53.4551,14000.0
2005-11-29 10:35:00,67.73,67.73,67.5,67.53,9300.0,53.4472,53.4472,53.2657,53.2894,9300.0
2005-11-29 10:40:00,67.53,67.56,67.51,67.51,3100.0,53.2894,53.3131,53.2736,53.2736,3100.0
2005-11-29 10:45:00,67.47,67.47,67.35,67.35,2400.0,53.2421,53.2421,53.1474,53.1474,2400.0
2005-11-29 10:50:00,67.33,67.33,67.25,67.25,3100.0,53.1316,53.1316,53.0685,53.0685,3100.0
2005-11-29 10:55:00,67.2,67.2,67.08,67.18,1800.0,53.029,53.029,52.9343,53.0132,1800.0
2005-11-29 11:00:00,67.17,67.19,67.12,67.19,7400.0,53.0053,53.0211,52.9659,53.0211,7400.0
2005-11-29 11:05:00,67.19,67.42,67.19,67.32,18900.0,53.0211,53.2026,53.0211,53.1237,18900.0
2005-11-29 11:10:00,67.4,67.41,67.34,67.37,2700.0,53.1868,53.1947,53.1395,53.1631,2700.0
2005-11-29 11:15:00,67.4,67.54,67.4,67.54,5000.0,53.1868,53.2973,53.1868,53.2973,5000.0
2005-11-29 11:20:00,67.55,67.74,67.55,67.74,2900.0,53.3052,53.4551,53.3052,53.4551,2900.0
2005-11-29 11:25:00,67.74,67.79,67.67,67.71,4000.0,53.4551,53.4946,53.3999,53.4314,4000.0
2005-11-29 11:30:00,67.71,67.71,67.63,67.67,2400.0,53.4314,53.4314,53.3683,53.3999,2400.0
2005-11-29 11:35:00,67.64,67.64,67.58,67.6,2500.0,53.3762,53.3762,53.3289,53.3446,2500.0
2005-11-29 11:40:00,67.6,67.62,67.57,67.58,2700.0,53.3446,53.3604,53.321,53.3289,2700.0
2005-11-29 11:45:00,67.56,67.58,67.56,67.58,2000.0,53.3131,53.3289,53.3131,53.3289,2000.0
2005-11-29 11:50:00,67.58,67.58,67.39,67.39,3900.0,53.3289,53.3289,53.1789,53.1789,3900.0
2005-11-29 11:55:00,67.39,67.4,67.32,67.32,3000.0,53.1789,53.1868,53.1237,53.1237,3000.0
2005-11-29 12:00:00,67.33,67.33,67.14,67.14,2100.0,53.1316,53.1316,52.9816,52.9816,2100.0
2005-11-29 12:05:00,67.18,67.28,67.11,67.27,2900.0,53.0132,53.0921,52.958,53.0842,2900.0
2005-11-29 12:10:00,67.24,67.4,67.11,67.11,3500.0,53.0606,53.1868,52.958,52.958,3500.0
2005-11-29 12:15:00,67.13,67.13,67.01,67.01,1900.0,52.9738,52.9738,52.8791,52.8791,1900.0
2005-11-29 12:20:00,67.04,67.04,66.92,66.99,3000.0,52.9027,52.9027,52.808,52.8633,3000.0
2005-11-29 12:25:00,67.01,67.11,66.9,66.94,4900.0,52.8791,52.958,52.7923,52.8238,4900.0
2005-11-29 12:30:00,66.94,66.94,66.84,66.87,2000.0,52.8238,52.8238,52.7449,52.7686,2000.0
2005-11-29 12:35:00,66.9,66.94,66.9,66.93,2300.0,52.7923,52.8238,52.7923,52.8159,2300.0
2005-11-29 12:40:00,66.9,66.92,66.75,66.91,6600.0,52.7923,52.808,52.6739,52.8001,6600.0
2005-11-29 12:45:00,66.88,66.99,66.87,66.99,2200.0,52.7765,52.8633,52.7686,52.8633,2200.0
2005-11-29 12:50:00,67.0,67.06,67.0,67.01,1900.0,52.8712,52.9185,52.8712,52.8791,1900.0
2005-11-29 12:55:00,67.01,67.05,67.01,67.03,1100.0,52.8791,52.9106,52.8791,52.8948,1100.0
2005-11-29 13:00:00,67.02,67.11,66.94,67.11,4400.0,52.887,52.958,52.8238,52.958,4400.0
2005-11-29 13:05:00,67.12,67.23,67.12,67.17,3400.0,52.9659,53.0527,52.9659,53.0053,3400.0
2005-11-29 13:10:00,67.18,67.24,67.15,67.15,3200.0,53.0132,53.0606,52.9895,52.9895,3200.0
2005-11-29 13:15:00,67.17,67.2,67.17,67.2,800.0,53.0053,53.029,53.0053,53.029,800.0
2005-11-29 13:20:00,67.23,67.28,67.2,67.2,2600.0,53.0527,53.0921,53.029,53.029,2600.0
2005-11-29 13:25:00,67.22,67.29,67.21,67.29,1700.0,53.0448,53.1,53.0369,53.1,1700.0
2005-11-29 13:30:00,67.28,67.28,67.12,67.13,2000.0,53.0921,53.0921,52.9659,52.9738,2000.0
2005-11-29 13:35:00,67.13,67.13,67.11,67.11,700.0,52.9738,52.9738,52.958,52.958,700.0
2005-11-29 13:40:00,67.11,67.11,67.06,67.06,1400.0,52.958,52.958,52.9185,52.9185,1400.0
2005-11-29 13:45:00,67.01,67.01,66.92,66.92,1800.0,52.8791,52.8791,52.808,52.808,1800.0
2005-11-29 13:50:00,66.91,67.08,66.91,67.04,4000.0,52.8001,52.9343,52.8001,52.9027,4000.0
2005-11-29 13:55:00,67.08,67.1,67.08,67.1,1400.0,52.9343,52.9501,52.9343,52.9501,1400.0
2005-11-29 14:00:00,67.09,67.11,67.01,67.03,3400.0,52.9422,52.958,52.8791,52.8948,3400.0
2005-11-29 14:05:00,67.03,67.03,66.97,66.98,1300.0,52.8948,52.8948,52.8475,52.8554,1300.0
2005-11-29 14:10:00,66.99,67.05,66.98,67.05,1600.0,52.8633,52.9106,52.8554,52.9106,1600.0
2005-11-29 14:15:00,67.09,67.1,67.01,67.01,2600.0,52.9422,52.9501,52.8791,52.8791,2600.0
2005-11-29 14:20:00,67.05,67.13,66.96,67.03,3800.0,52.9106,52.9738,52.8396,52.8948,3800.0
2005-11-29 14:25:00,67.08,67.13,67.08,67.1,2200.0,52.9343,52.9738,52.9343,52.9501,2200.0
2005-11-29 14:30:00,67.06,67.19,67.06,67.19,2600.0,52.9185,53.0211,52.9185,53.0211,2600.0
2005-11-29 14:35:00,67.16,67.18,67.08,67.08,1800.0,52.9974,53.0132,52.9343,52.9343,1800.0
2005-11-29 14:40:00,67.07,67.15,67.06,67.15,2400.0,52.9264,52.9895,52.9185,52.9895,2400.0
2005-11-29 14:45:00,67.17,67.29,67.12,67.12,3900.0,53.0053,53.1,52.9659,52.9659,3900.0
2005-11-29 14:50:00,67.13,67.2,67.13,67.18,1500.0,52.9738,53.029,52.9738,53.0132,1500.0
2005-11-29 14:55:00,67.13,67.21,67.13,67.2,1000.0,52.9738,53.0369,52.9738,53.029,1000.0
2005-11-29 15:00:00,67.21,67.31,67.21,67.23,3300.0,53.0369,53.1158,53.0369,53.0527,3300.0
2005-11-29 15:05:00,67.27,67.27,67.03,67.06,5500.0,53.0842,53.0842,52.8948,52.9185,5500.0
2005-11-29 15:10:00,67.1,67.16,67.1,67.15,1500.0,52.9501,52.9974,52.9501,52.9895,1500.0
2005-11-29 15:15:00,67.14,67.26,67.14,67.23,3300.0,52.9816,53.0763,52.9816,53.0527,3300.0
2005-11-29 15:20:00,67.19,67.19,67.0,67.0,2800.0,53.0211,53.0211,52.8712,52.8712,2800.0
2005-11-29 15:25:00,67.01,67.05,66.99,67.05,2700.0,52.8791,52.9106,52.8633,52.9106,2700.0
2005-11-29 15:30:00,67.06,67.08,66.87,66.87,3200.0,52.9185,52.9343,52.7686,52.7686,3200.0
2005-11-29 15:35:00,66.87,66.9,66.8,66.82,4600.0,52.7686,52.7923,52.7133,52.7291,4600.0
2005-11-29 15:40:00,66.84,66.96,66.78,66.96,4400.0,52.7449,52.8396,52.6976,52.8396,4400.0
2005-11-29 15:45:00,66.93,66.93,66.82,66.83,3800.0,52.8159,52.8159,52.7291,52.737,3800.0
2005-11-29 15:50:00,66.8,66.93,66.8,66.93,5400.0,52.7133,52.8159,52.7133,52.8159,5400.0
2005-11-29 15:55:00,66.92,66.97,66.89,66.9,8000.0,52.808,52.8475,52.7844,52.7923,8000.0
2005-11-30 09:30:00,67.0,67.17,66.91,66.95,5800.0,52.8712,53.0053,52.8001,52.8317,5800.0
2005-11-30 09:35:00,66.9,66.9,66.4,66.4,7300.0,52.7923,52.7923,52.3977,52.3977,7300.0
2005-11-30 09:40:00,66.4,66.67,66.36,66.59,3700.0,52.3977,52.6108,52.3661,52.5476,3700.0
2005-11-30 09:45:00,66.7,67.09,66.66,67.09,6900.0,52.6344,52.9422,52.6029,52.9422,6900.0
2005-11-30 09:50:00,67.1,67.45,67.1,67.45,3900.0,52.9501,53.2263,52.9501,53.2263,3900.0
2005-11-30 09:55:00,67.45,67.61,67.37,67.5,7400.0,53.2263,53.3525,53.1631,53.2657,7400.0
2005-11-30 10:00:00,67.51,67.51,67.18,67.19,3100.0,53.2736,53.2736,53.0132,53.0211,3100.0
2005-11-30 10:05:00,67.21,67.26,67.14,67.14,2100.0,53.0369,53.0763,52.9816,52.9816,2100.0
2005-11-30 10:10:00,67.11,67.11,66.96,67.1,6600.0,52.958,52.958,52.8396,52.9501,6600.0
2005-11-30 10:15:00,67.1,67.1,66.97,66.98,2200.0,52.9501,52.9501,52.8475,52.8554,2200.0
2005-11-30 10:20:00,66.94,67.08,66.94,67.08,4600.0,52.8238,52.9343,52.8238,52.9343,4600.0
2005-11-30 10:25:00,67.06,67.08,66.98,66.98,5500.0,52.9185,52.9343,52.8554,52.8554,5500.0
2005-11-30 10:30:00,66.91,66.92,66.82,66.92,6400.0,52.8001,52.808,52.7291,52.808,6400.0
2005-11-30 10:35:00,66.86,67.15,66.85,67.15,4400.0,52.7607,52.9895,52.7528,52.9895,4400.0
2005-11-30 10:40:00,67.17,67.26,67.17,67.24,1400.0,53.0053,53.0763,53.0053,53.0606,1400.0
2005-11-30 10:45:00,67.3,67.32,67.23,67.23,2300.0,53.1079,53.1237,53.0527,53.0527,2300.0
2005-11-30 10:50:00,67.24,67.32,67.24,67.32,1100.0,53.0606,53.1237,53.0606,53.1237,1100.0
2005-11-30 10:55:00,67.31,67.62,67.31,67.59,4500.0,53.1158,53.3604,53.1158,53.3368,4500.0
2005-11-30 11:00:00,67.59,67.94,67.59,67.93,8200.0,53.3368,53.6129,53.3368,53.6051,8200.0
2005-11-30 11:05:00,67.91,68.0,67.79,67.94,11100.0,53.5893,53.6603,53.4946,53.6129,11100.0
2005-11-30 11:10:00,67.9,68.08,67.9,68.06,4400.0,53.5814,53.7234,53.5814,53.7076,4400.0
2005-11-30 11:15:00,68.1,68.1,67.98,68.05,4500.0,53.7392,53.7392,53.6445,53.6997,4500.0
2005-11-30 11:20:00,68.05,68.06,67.87,67.88,4700.0,53.6997,53.7076,53.5577,53.5656,4700.0
2005-11-30 11:25:00,67.88,67.88,67.75,67.86,2300.0,53.5656,53.5656,53.463,53.5498,2300.0
2005-11-30 11:30:00,67.86,67.86,67.68,67.68,4100.0,53.5498,53.5498,53.4078,53.4078,4100.0
2005-11-30 11:35:00,67.65,67.74,67.54,67.71,4100.0,53.3841,53.4551,53.2973,53.4314,4100.0
2005-11-30 11:40:00,67.65,67.75,67.57,67.59,3100.0,53.3841,53.463,53.321,53.3368,3100.0
2005-11-30 11:45:00,67.64,67.64,67.59,67.59,1700.0,53.3762,53.3762,53.3368,53.3368,1700.0
2005-11-30 11:50:00,67.61,67.67,67.54,67.6,4600.0,53.3525,53.3999,53.2973,53.3446,4600.0
2005-11-30 11:55:00,67.61,67.64,67.57,67.61,1500.0,53.3525,53.3762,53.321,53.3525,1500.0
2005-11-30 12:00:00,67.62,67.62,67.57,67.57,2100.0,53.3604,53.3604,53.321,53.321,2100.0
2005-11-30 12:05:00,67.57,67.71,67.57,67.71,2500.0,53.321,53.4314,53.321,53.4314,2500.0
2005-11-30 12:10:00,67.7,67.7,67.65,67.65,1700.0,53.4236,53.4236,53.3841,53.3841,1700.0
2005-11-30 12:15:00,67.63,67.63,67.4,67.47,3800.0,53.3683,53.3683,53.1868,53.2421,3800.0
2005-11-30 12:20:00,67.45,67.49,67.38,67.49,2100.0,53.2263,53.2578,53.171,53.2578,2100.0
2005-11-30 12:25:00,67.47,67.52,67.47,67.5,1200.0,53.2421,53.2815,53.2421,53.2657,1200.0
2005-11-30 12:30:00,67.51,67.51,67.4,67.5,2500.0,53.2736,53.2736,53.1868,53.2657,2500.0
2005-11-30 12:35:00,67.52,67.56,67.42,67.43,2700.0,53.2815,53.3131,53.2026,53.2105,2700.0
2005-11-30 12:40:00,67.49,67.5,67.45,67.47,1900.0,53.2578,53.2657,53.2263,53.2421,1900.0
2005-11-30 12:45:00,67.48,67.5,67.47,67.5,1800.0,53.2499,53.2657,53.2421,53.2657,1800.0
2005-11-30 12:50:00,67.5,67.5,67.39,67.43,1900.0,53.2657,53.2657,53.1789,53.2105,1900.0
2005-11-30 12:55:00,67.44,67.48,67.39,67.46,1800.0,53.2184,53.2499,53.1789,53.2342,1800.0
2005-11-30 13:00:00,67.44,67.49,67.42,67.49,1500.0,53.2184,53.2578,53.2026,53.2578,1500.0
2005-11-30 13:05:00,67.49,67.53,67.47,67.53,2100.0,53.2578,53.2894,53.2421,53.2894,2100.0
2005-11-30 13:10:00,67.56,67.58,67.53,67.53,1200.0,53.3131,53.3289,53.2894,53.2894,1200.0
2005-11-30 13:15:00,67.56,67.56,67.46,67.47,2200.0,53.3131,53.3131,53.2342,53.2421,2200.0
2005-11-30 13:20:00,67.44,67.45,67.4,67.4,600.0,53.2184,53.2263,53.1868,53.1868,600.0
2005-11-30 13:25:00,67.39,67.46,67.39,67.41,700.0,53.1789,53.2342,53.1789,53.1947,700.0
2005-11-30 13:30:00,67.43,67.47,67.42,67.45,2100.0,53.2105,53.2421,53.2026,53.2263,2100.0
2005-11-30 13:35:00,67.47,67.6,67.47,67.6,2100.0,53.2421,53.3446,53.2421,53.3446,2100.0
2005-11-30 13:40:00,67.6,67.64,67.58,67.58,2000.0,53.3446,53.3762,53.3289,53.3289,2000.0
2005-11-30 13:45:00,67.56,67.57,67.52,67.53,2500.0,53.3131,53.321,53.2815,53.2894,2500.0
2005-11-30 13:50:00,67.51,67.53,67.42,67.42,4400.0,53.2736,53.2894,53.2026,53.2026,4400.0
2005-11-30 13:55:00,67.47,67.47,67.35,67.43,2400.0,53.2421,53.2421,53.1474,53.2105,2400.0
2005-11-30 14:00:00,67.43,67.64,67.42,67.58,5300.0,53.2105,53.3762,53.2026,53.3289,5300.0
2005-11-30 14:05:00,67.54,67.57,67.39,67.54,5700.0,53.2973,53.321,53.1789,53.2973,5700.0
2005-11-30 14:10:00,67.52,67.57,67.39,67.4,3200.0,53.2815,53.321,53.1789,53.1868,3200.0
2005-11-30 14:15:00,67.43,67.45,67.37,67.38,3100.0,53.2105,53.2263,53.1631,53.171,3100.0
2005-11-30 14:20:00,67.4,67.55,67.37,67.55,2300.0,53.1868,53.3052,53.1631,53.3052,2300.0
2005-11-30 14:25:00,67.57,67.6,67.53,67.55,2400.0,53.321,53.3446,53.2894,53.3052,2400.0
2005-11-30 14:30:00,67.55,67.55,67.39,67.42,2900.0,53.3052,53.3052,53.1789,53.2026,2900.0
2005-11-30 14:35:00,67.38,67.52,67.36,67.42,5800.0,53.171,53.2815,53.1553,53.2026,5800.0
2005-11-30 14:40:00,67.42,67.42,67.32,67.32,1800.0,53.2026,53.2026,53.1237,53.1237,1800.0
2005-11-30 14:45:00,67.3,67.55,67.3,67.55,3900.0,53.1079,53.3052,53.1079,53.3052,3900.0
2005-11-30 14:50:00,67.52,67.53,67.39,67.42,1900.0,53.2815,53.2894,53.1789,53.2026,1900.0
2005-11-30 14:55:00,67.41,67.55,67.4,67.55,2200.0,53.1947,53.3052,53.1868,53.3052,2200.0
2005-11-30 15:00:00,67.55,67.58,67.5,67.54,1900.0,53.3052,53.3289,53.2657,53.2973,1900.0
2005-11-30 15:05:00,67.49,67.49,67.36,67.37,3500.0,53.2578,53.2578,53.1553,53.1631,3500.0
2005-11-30 15:10:00,67.38,67.43,67.35,67.36,2400.0,53.171,53.2105,53.1474,53.1553,2400.0
2005-11-30 15:15:00,67.35,67.35,67.25,67.32,3500.0,53.1474,53.1474,53.0685,53.1237,3500.0
2005-11-30 15:20:00,67.32,67.32,67.22,67.25,3600.0,53.1237,53.1237,53.0448,53.0685,3600.0
2005-11-30 15:25:00,67.23,67.25,67.22,67.25,3500.0,53.0527,53.0685,53.0448,53.0685,3500.0
2005-11-30 15:30:00,67.25,67.25,67.07,67.07,8900.0,53.0685,53.0685,52.9264,52.9264,8900.0
2005-11-30 15:35:00,67.08,67.09,67.03,67.07,6900.0,52.9343,52.9422,52.8948,52.9264,6900.0
2005-11-30 15:40:00,67.05,67.05,66.92,66.92,5700.0,52.9106,52.9106,52.808,52.808,5700.0
2005-11-30 15:45:00,66.93,66.98,66.92,66.93,4800.0,52.8159,52.8554,52.808,52.8159,4800.0
2005-11-30 15:50:00,66.92,66.92,66.77,66.8,8900.0,52.808,52.808,52.6897,52.7133,8900.0
2005-11-30 15:55:00,66.81,66.82,66.76,66.78,12200.0,52.7212,52.7291,52.6818,52.6976,12200.0
2005-12-01 09:30:00,68.5,68.5,68.5,68.5,100.0,54.0549,54.0549,54.0549,54.0549,100.0
2005-12-01 09:35:00,68.0,68.3,67.75,68.19,38800.0,53.6603,53.897,53.463,53.8102,38800.0
2005-12-01 09:40:00,68.25,68.48,68.05,68.32,18300.0,53.8576,54.0391,53.6997,53.9128,18300.0
2005-12-01 09:45:00,68.33,68.49,68.19,68.34,15300.0,53.9207,54.047,53.8102,53.9286,15300.0
2005-12-01 09:50:00,68.37,68.48,68.2,68.33,6600.0,53.9523,54.0391,53.8181,53.9207,6600.0
2005-12-01 09:55:00,68.38,68.38,68.1,68.15,5000.0,53.9602,53.9602,53.7392,53.7787,5000.0
2005-12-01 10:00:00,68.29,68.4,68.25,68.25,10000.0,53.8891,53.9759,53.8576,53.8576,10000.0
2005-12-01 10:05:00,68.27,68.27,68.15,68.15,4300.0,53.8734,53.8734,53.7787,53.7787,4300.0
2005-12-01 10:10:00,68.16,68.16,67.89,67.95,8000.0,53.7866,53.7866,53.5735,53.6208,8000.0
2005-12-01 10:15:00,67.95,68.05,67.93,68.04,6400.0,53.6208,53.6997,53.6051,53.6919,6400.0
2005-12-01 10:20:00,68.04,68.15,68.04,68.15,5400.0,53.6919,53.7787,53.6919,53.7787,5400.0
2005-12-01 10:25:00,68.16,68.26,68.15,68.26,3200.0,53.7866,53.8655,53.7787,53.8655,3200.0
2005-12-01 10:30:00,68.23,68.25,68.23,68.25,1500.0,53.8418,53.8576,53.8418,53.8576,1500.0
2005-12-01 10:35:00,68.24,68.25,68.22,68.25,1800.0,53.8497,53.8576,53.8339,53.8576,1800.0
2005-12-01 10:40:00,68.24,68.24,68.09,68.09,5500.0,53.8497,53.8497,53.7313,53.7313,5500.0
2005-12-01 10:45:00,68.09,68.22,68.09,68.19,18700.0,53.7313,53.8339,53.7313,53.8102,18700.0
2005-12-01 10:50:00,68.18,68.19,68.13,68.13,1900.0,53.8023,53.8102,53.7629,53.7629,1900.0
2005-12-01 10:55:00,68.12,68.17,68.01,68.17,3600.0,53.755,53.7944,53.6682,53.7944,3600.0
2005-12-01 11:00:00,68.17,68.17,67.99,68.03,3400.0,53.7944,53.7944,53.6524,53.684,3400.0
2005-12-01 11:05:00,68.03,68.15,68.02,68.15,3500.0,53.684,53.7787,53.6761,53.7787,3500.0
2005-12-01 11:10:00,68.13,68.29,68.09,68.26,12200.0,53.7629,53.8891,53.7313,53.8655,12200.0
2005-12-01 11:15:00,68.23,68.35,68.22,68.32,2600.0,53.8418,53.9365,53.8339,53.9128,2600.0
2005-12-01 11:20:00,68.3,68.3,68.13,68.13,4800.0,53.897,53.897,53.7629,53.7629,4800.0
2005-12-01 11:25:00,68.16,68.17,68.09,68.16,6900.0,53.7866,53.7944,53.7313,53.7866,6900.0
2005-12-01 11:30:00,68.17,68.26,68.08,68.12,7900.0,53.7944,53.8655,53.7234,53.755,7900.0
2005-12-01 11:35:00,68.12,68.23,68.12,68.23,6200.0,53.755,53.8418,53.755,53.8418,6200.0
2005-12-01 11:40:00,68.23,68.27,68.23,68.26,2200.0,53.8418,53.8734,53.8418,53.8655,2200.0
2005-12-01 11:45:00,68.27,68.35,68.27,68.35,1400.0,53.8734,53.9365,53.8734,53.9365,1400.0
2005-12-01 11:50:00,68.34,68.35,68.25,68.26,3800.0,53.9286,53.9365,53.8576,53.8655,3800.0
2005-12-01 11:55:00,68.26,68.29,68.24,68.28,1800.0,53.8655,53.8891,53.8497,53.8812,1800.0
2005-12-01 12:00:00,68.28,68.3,68.25,68.3,3800.0,53.8812,53.897,53.8576,53.897,3800.0
2005-12-01 12:05:00,68.27,68.39,68.27,68.39,2400.0,53.8734,53.968,53.8734,53.968,2400.0
2005-12-01 12:10:00,68.34,68.37,68.34,68.37,2000.0,53.9286,53.9523,53.9286,53.9523,2000.0
2005-12-01 12:15:00,68.37,68.45,68.37,68.45,2500.0,53.9523,54.0154,53.9523,54.0154,2500.0
2005-12-01 12:20:00,68.45,68.45,68.4,68.41,2500.0,54.0154,54.0154,53.9759,53.9838,2500.0
2005-12-01 12:25:00,68.41,68.46,68.39,68.46,6000.0,53.9838,54.0233,53.968,54.0233,6000.0
2005-12-01 12:30:00,68.43,68.52,68.43,68.51,7600.0,53.9996,54.0706,53.9996,54.0627,7600.0
2005-12-01 12:35:00,68.52,68.57,68.52,68.54,3200.0,54.0706,54.1101,54.0706,54.0864,3200.0
2005-12-01 12:40:00,68.54,68.59,68.51,68.59,5300.0,54.0864,54.1259,54.0627,54.1259,5300.0
2005-12-01 12:45:00,68.61,68.66,68.6,68.66,2800.0,54.1417,54.1811,54.1338,54.1811,2800.0
2005-12-01 12:50:00,68.66,68.78,68.65,68.65,11600.0,54.1811,54.2758,54.1732,54.1732,11600.0
2005-12-01 12:55:00,68.65,68.66,68.62,68.64,4100.0,54.1732,54.1811,54.1495,54.1653,4100.0
2005-12-01 13:00:00,68.65,68.69,68.61,68.65,4800.0,54.1732,54.2048,54.1417,54.1732,4800.0
2005-12-01 13:05:00,68.62,68.64,68.61,68.63,1900.0,54.1495,54.1653,54.1417,54.1574,1900.0
2005-12-01 13:10:00,68.65,68.68,68.6,68.64,3500.0,54.1732,54.1969,54.1338,54.1653,3500.0
2005-12-01 13:15:00,68.64,68.64,68.55,68.55,2300.0,54.1653,54.1653,54.0943,54.0943,2300.0
2005-12-01 13:20:00,68.52,68.59,68.5,68.57,6100.0,54.0706,54.1259,54.0549,54.1101,6100.0
2005-12-01 13:25:00,68.61,68.74,68.61,68.64,5900.0,54.1417,54.2442,54.1417,54.1653,5900.0
2005-12-01 13:30:00,68.65,68.68,68.57,68.68,2600.0,54.1732,54.1969,54.1101,54.1969,2600.0
2005-12-01 13:35:00,68.65,68.66,68.6,68.6,1900.0,54.1732,54.1811,54.1338,54.1338,1900.0
2005-12-01 13:40:00,68.61,68.68,68.59,68.68,3000.0,54.1417,54.1969,54.1259,54.1969,3000.0
2005-12-01 13:45:00,68.62,68.63,68.61,68.61,1400.0,54.1495,54.1574,54.1417,54.1417,1400.0
2005-12-01 13:50:00,68.62,68.73,68.62,68.73,2700.0,54.1495,54.2364,54.1495,54.2364,2700.0
2005-12-01 13:55:00,68.71,68.72,68.67,68.68,2600.0,54.2206,54.2285,54.189,54.1969,2600.0
2005-12-01 14:00:00,68.69,68.69,68.6,68.6,4200.0,54.2048,54.2048,54.1338,54.1338,4200.0
2005-12-01 14:05:00,68.59,68.59,68.51,68.51,7600.0,54.1259,54.1259,54.0627,54.0627,7600.0
2005-12-01 14:10:00,68.52,68.6,68.52,68.53,3900.0,54.0706,54.1338,54.0706,54.0785,3900.0
2005-12-01 14:15:00,68.54,68.62,68.53,68.62,15600.0,54.0864,54.1495,54.0785,54.1495,15600.0
2005-12-01 14:20:00,68.59,68.65,68.59,68.63,3200.0,54.1259,54.1732,54.1259,54.1574,3200.0
2005-12-01 14:25:00,68.64,68.69,68.64,68.68,3500.0,54.1653,54.2048,54.1653,54.1969,3500.0
2005-12-01 14:30:00,68.68,68.69,68.59,68.59,4800.0,54.1969,54.2048,54.1259,54.1259,4800.0
2005-12-01 14:35:00,68.59,68.65,68.56,68.64,4300.0,54.1259,54.1732,54.1022,54.1653,4300.0
2005-12-01 14:40:00,68.6,68.8,68.6,68.79,5800.0,54.1338,54.2916,54.1338,54.2837,5800.0
2005-12-01 14:45:00,68.78,68.88,68.77,68.87,6300.0,54.2758,54.3547,54.2679,54.3468,6300.0
2005-12-01 14:50:00,68.88,68.94,68.88,68.92,6900.0,54.3547,54.4021,54.3547,54.3863,6900.0
2005-12-01 14:55:00,68.92,68.92,68.85,68.89,3900.0,54.3863,54.3863,54.331,54.3626,3900.0
2005-12-01 15:00:00,68.88,68.97,68.88,68.95,10700.0,54.3547,54.4257,54.3547,54.41,10700.0
2005-12-01 15:05:00,68.96,68.98,68.95,68.95,6200.0,54.4178,54.4336,54.41,54.41,6200.0
2005-12-01 15:10:00,68.94,68.95,68.9,68.94,9800.0,54.4021,54.41,54.3705,54.4021,9800.0
2005-12-01 15:15:00,68.94,68.97,68.91,68.93,5600.0,54.4021,54.4257,54.3784,54.3942,5600.0
2005-12-01 15:20:00,68.93,68.96,68.9,68.91,8200.0,54.3942,54.4178,54.3705,54.3784,8200.0
2005-12-01 15:25:00,68.91,69.0,68.91,68.97,7800.0,54.3784,54.4494,54.3784,54.4257,7800.0
2005-12-01 15:30:00,68.97,69.0,68.95,69.0,8300.0,54.4257,54.4494,54.41,54.4494,8300.0
2005-12-01 15:35:00,69.01,69.04,68.95,68.95,6100.0,54.4573,54.481,54.41,54.41,6100.0
2005-12-01 15:40:00,68.95,69.15,68.88,69.15,11200.0,54.41,54.5678,54.3547,54.5678,11200.0
2005-12-01 15:45:00,69.15,69.2,69.08,69.09,11600.0,54.5678,54.6072,54.5125,54.5204,11600.0
2005-12-01 15:50:00,69.12,69.16,69.1,69.15,10500.0,54.5441,54.5757,54.5283,54.5678,10500.0
2005-12-01 15:55:00,69.16,69.19,69.15,69.18,11600.0,54.5757,54.5993,54.5678,54.5915,11600.0
2005-12-02 09:30:00,69.07,69.07,68.91,68.91,8600.0,54.5047,54.5047,54.3784,54.3784,8600.0
2005-12-02 09:35:00,68.9,68.9,68.8,68.83,3900.0,54.3705,54.3705,54.2916,54.3153,3900.0
2005-12-02 09:40:00,68.8,68.9,68.75,68.9,2600.0,54.2916,54.3705,54.2521,54.3705,2600.0
2005-12-02 09:45:00,68.95,69.34,68.95,69.34,11700.0,54.41,54.7177,54.41,54.7177,11700.0
2005-12-02 09:50:00,69.34,69.45,69.3,69.45,9900.0,54.7177,54.8045,54.6862,54.8045,9900.0
2005-12-02 09:55:00,69.39,69.42,69.27,69.34,9200.0,54.7572,54.7808,54.6625,54.7177,9200.0
2005-12-02 10:00:00,69.34,69.5,69.34,69.37,3500.0,54.7177,54.844,54.7177,54.7414,3500.0
2005-12-02 10:05:00,69.34,69.6,69.28,69.55,5000.0,54.7177,54.9229,54.6704,54.8834,5000.0
2005-12-02 10:10:00,69.56,69.72,69.55,69.6,3300.0,54.8913,55.0176,54.8834,54.9229,3300.0
2005-12-02 10:15:00,69.61,69.71,69.49,69.71,6400.0,54.9308,55.0097,54.8361,55.0097,6400.0
2005-12-02 10:20:00,69.71,69.71,69.59,69.7,5000.0,55.0097,55.0097,54.915,55.0018,5000.0
2005-12-02 10:25:00,69.66,69.67,69.43,69.43,4800.0,54.9702,54.9781,54.7887,54.7887,4800.0
2005-12-02 10:30:00,69.44,69.48,69.42,69.42,9100.0,54.7966,54.8282,54.7808,54.7808,9100.0
2005-12-02 10:35:00,69.37,69.38,69.23,69.28,5300.0,54.7414,54.7493,54.6309,54.6704,5300.0
2005-12-02 10:40:00,69.32,69.4,69.32,69.39,5100.0,54.7019,54.7651,54.7019,54.7572,5100.0
2005-12-02 10:45:00,69.37,69.49,69.37,69.48,3900.0,54.7414,54.8361,54.7414,54.8282,3900.0
2005-12-02 10:50:00,69.48,69.5,69.41,69.44,5400.0,54.8282,54.844,54.773,54.7966,5400.0
2005-12-02 10:55:00,69.48,69.49,69.27,69.32,4900.0,54.8282,54.8361,54.6625,54.7019,4900.0
2005-12-02 11:00:00,69.32,69.41,69.32,69.41,1300.0,54.7019,54.773,54.7019,54.773,1300.0
2005-12-02 11:05:00,69.41,69.44,69.4,69.43,7300.0,54.773,54.7966,54.7651,54.7887,7300.0
2005-12-02 11:10:00,69.43,69.44,69.35,69.42,5100.0,54.7887,54.7966,54.7256,54.7808,5100.0
2005-12-02 11:15:00,69.41,69.43,69.35,69.35,7400.0,54.773,54.7887,54.7256,54.7256,7400.0
2005-12-02 11:20:00,69.4,69.43,69.4,69.42,3600.0,54.7651,54.7887,54.7651,54.7808,3600.0
2005-12-02 11:25:00,69.38,69.47,69.38,69.47,33400.0,54.7493,54.8203,54.7493,54.8203,33400.0
2005-12-02 11:30:00,69.47,69.49,69.45,69.49,11300.0,54.8203,54.8361,54.8045,54.8361,11300.0
2005-12-02 11:35:00,69.49,69.49,69.42,69.46,10800.0,54.8361,54.8361,54.7808,54.8124,10800.0
2005-12-02 11:40:00,69.48,69.5,69.48,69.48,6300.0,54.8282,54.844,54.8282,54.8282,6300.0
2005-12-02 11:45:00,69.47,69.61,69.47,69.61,6100.0,54.8203,54.9308,54.8203,54.9308,6100.0
2005-12-02 11:50:00,69.67,69.71,69.6,69.7,1900.0,54.9781,55.0097,54.9229,55.0018,1900.0
2005-12-02 11:55:00,69.71,69.75,69.63,69.64,5500.0,55.0097,55.0413,54.9466,54.9545,5500.0
2005-12-02 12:00:00,69.65,69.84,69.65,69.7,5700.0,54.9623,55.1123,54.9623,55.0018,5700.0
2005-12-02 12:05:00,69.88,69.89,69.74,69.74,2900.0,55.1438,55.1517,55.0334,55.0334,2900.0
2005-12-02 12:10:00,69.75,69.75,69.61,69.66,2300.0,55.0413,55.0413,54.9308,54.9702,2300.0
2005-12-02 12:15:00,69.65,69.75,69.63,69.75,2100.0,54.9623,55.0413,54.9466,55.0413,2100.0
2005-12-02 12:20:00,69.73,69.86,69.72,69.83,4200.0,55.0255,55.1281,55.0176,55.1044,4200.0
2005-12-02 12:25:00,69.78,69.8,69.69,69.75,3600.0,55.0649,55.0807,54.9939,55.0413,3600.0
2005-12-02 12:30:00,69.71,69.83,69.63,69.72,7700.0,55.0097,55.1044,54.9466,55.0176,7700.0
2005-12-02 12:35:00,69.68,69.68,69.61,69.62,2100.0,54.986,54.986,54.9308,54.9387,2100.0
2005-12-02 12:40:00,69.64,69.72,69.52,69.54,4000.0,54.9545,55.0176,54.8598,54.8755,4000.0
2005-12-02 12:45:00,69.58,69.65,69.58,69.63,2300.0,54.9071,54.9623,54.9071,54.9466,2300.0
2005-12-02 12:50:00,69.64,69.67,69.6,69.62,2000.0,54.9545,54.9781,54.9229,54.9387,2000.0
2005-12-02 12:55:00,69.6,69.6,69.4,69.48,4000.0,54.9229,54.9229,54.7651,54.8282,4000.0
2005-12-02 13:00:00,69.47,69.5,69.45,69.5,2800.0,54.8203,54.844,54.8045,54.844,2800.0
2005-12-02 13:05:00,69.49,69.58,69.49,69.53,2500.0,54.8361,54.9071,54.8361,54.8676,2500.0
2005-12-02 13:10:00,69.55,69.63,69.55,69.57,2000.0,54.8834,54.9466,54.8834,54.8992,2000.0
2005-12-02 13:15:00,69.57,69.57,69.53,69.56,1800.0,54.8992,54.8992,54.8676,54.8913,1800.0
2005-12-02 13:20:00,69.54,69.57,69.54,69.56,1300.0,54.8755,54.8992,54.8755,54.8913,1300.0
2005-12-02 13:25:00,69.54,69.55,69.52,69.52,1700.0,54.8755,54.8834,54.8598,54.8598,1700.0
2005-12-02 13:30:00,69.52,69.52,69.45,69.48,3500.0,54.8598,54.8598,54.8045,54.8282,3500.0
2005-12-02 13:35:00,69.46,69.47,69.45,69.47,2000.0,54.8124,54.8203,54.8045,54.8203,2000.0
2005-12-02 13:40:00,69.47,69.65,69.47,69.64,2700.0,54.8203,54.9623,54.8203,54.9545,2700.0
2005-12-02 13:45:00,69.6,69.6,69.55,69.56,1300.0,54.9229,54.9229,54.8834,54.8913,1300.0
2005-12-02 13:50:00,69.54,69.58,69.52,69.58,1500.0,54.8755,54.9071,54.8598,54.9071,1500.0
2005-12-02 13:55:00,69.54,69.54,69.48,69.48,3400.0,54.8755,54.8755,54.8282,54.8282,3400.0
2005-12-02 14:00:00,69.48,69.54,69.48,69.54,2000.0,54.8282,54.8755,54.8282,54.8755,2000.0
2005-12-02 14:05:00,69.51,69.51,69.45,69.45,12800.0,54.8519,54.8519,54.8045,54.8045,12800.0
2005-12-02 14:10:00,69.42,69.45,69.27,69.36,2100.0,54.7808,54.8045,54.6625,54.7335,2100.0
2005-12-02 14:15:00,69.34,69.35,69.17,69.28,12600.0,54.7177,54.7256,54.5836,54.6704,12600.0
2005-12-02 14:20:00,69.29,69.34,69.22,69.24,6400.0,54.6783,54.7177,54.623,54.6388,6400.0
2005-12-02 14:25:00,69.24,69.24,69.16,69.17,2800.0,54.6388,54.6388,54.5757,54.5836,2800.0
2005-12-02 14:30:00,69.18,69.2,69.16,69.19,800.0,54.5915,54.6072,54.5757,54.5993,800.0
2005-12-02 14:35:00,69.21,69.21,69.15,69.19,1700.0,54.6151,54.6151,54.5678,54.5993,1700.0
2005-12-02 14:40:00,69.2,69.2,69.07,69.17,2900.0,54.6072,54.6072,54.5047,54.5836,2900.0
2005-12-02 14:45:00,69.19,69.25,69.18,69.18,3300.0,54.5993,54.6467,54.5915,54.5915,3300.0
2005-12-02 14:50:00,69.21,69.24,69.16,69.19,3400.0,54.6151,54.6388,54.5757,54.5993,3400.0
2005-12-02 14:55:00,69.18,69.21,69.18,69.2,4100.0,54.5915,54.6151,54.5915,54.6072,4100.0
2005-12-02 15:00:00,69.2,69.21,69.19,69.19,2300.0,54.6072,54.6151,54.5993,54.5993,2300.0
2005-12-02 15:05:00,69.18,69.22,69.18,69.21,4500.0,54.5915,54.623,54.5915,54.6151,4500.0
2005-12-02 15:10:00,69.23,69.41,69.23,69.41,3200.0,54.6309,54.773,54.6309,54.773,3200.0
2005-12-02 15:15:00,69.41,69.47,69.39,69.47,6100.0,54.773,54.8203,54.7572,54.8203,6100.0
2005-12-02 15:20:00,69.46,69.52,69.45,69.47,3900.0,54.8124,54.8598,54.8045,54.8203,3900.0
2005-12-02 15:25:00,69.48,69.56,69.48,69.51,2000.0,54.8282,54.8913,54.8282,54.8519,2000.0
2005-12-02 15:30:00,69.53,69.57,69.51,69.57,2100.0,54.8676,54.8992,54.8519,54.8992,2100.0
2005-12-02 15:35:00,69.56,69.61,69.54,69.6,2800.0,54.8913,54.9308,54.8755,54.9229,2800.0
2005-12-02 15:40:00,69.61,69.61,69.59,69.61,3400.0,54.9308,54.9308,54.915,54.9308,3400.0
2005-12-02 15:45:00,69.62,69.64,69.6,69.62,3300.0,54.9387,54.9545,54.9229,54.9387,3300.0
2005-12-02 15:50:00,69.61,69.71,69.53,69.53,10100.0,54.9308,55.0097,54.8676,54.8676,10100.0
2005-12-02 15:55:00,69.53,69.56,69.5,69.54,8100.0,54.8676,54.8913,54.844,54.8755,8100.0
2005-12-05 09:30:00,69.15,69.15,69.05,69.05,4700.0,54.5678,54.5678,54.4889,54.4889,4700.0
2005-12-05 09:35:00,68.95,68.98,68.63,68.65,7100.0,54.41,54.4336,54.1574,54.1732,7100.0
2005-12-05 09:40:00,68.65,68.65,68.4,68.55,6800.0,54.1732,54.1732,53.9759,54.0943,6800.0
2005-12-05 09:45:00,68.55,68.63,68.48,68.49,2300.0,54.0943,54.1574,54.0391,54.047,2300.0
2005-12-05 09:50:00,68.42,68.42,68.19,68.23,7100.0,53.9917,53.9917,53.8102,53.8418,7100.0
2005-12-05 09:55:00,68.23,68.3,67.7,68.03,17400.0,53.8418,53.897,53.4236,53.684,17400.0
2005-12-05 10:00:00,68.03,68.04,67.92,68.0,4700.0,53.684,53.6919,53.5972,53.6603,4700.0
2005-12-05 10:05:00,67.99,68.04,67.84,67.89,5800.0,53.6524,53.6919,53.534,53.5735,5800.0
2005-12-05 10:10:00,67.81,67.9,67.74,67.78,5100.0,53.5104,53.5814,53.4551,53.4867,5100.0
2005-12-05 10:15:00,67.79,67.96,67.79,67.92,12100.0,53.4946,53.6287,53.4946,53.5972,12100.0
2005-12-05 10:20:00,67.91,68.09,67.88,68.05,8300.0,53.5893,53.7313,53.5656,53.6997,8300.0
2005-12-05 10:25:00,68.05,68.06,67.95,68.06,6200.0,53.6997,53.7076,53.6208,53.7076,6200.0
2005-12-05 10:30:00,68.08,68.34,68.08,68.19,10600.0,53.7234,53.9286,53.7234,53.8102,10600.0
2005-12-05 10:35:00,68.14,68.25,68.1,68.2,3700.0,53.7708,53.8576,53.7392,53.8181,3700.0
2005-12-05 10:40:00,68.19,68.19,67.94,67.94,3600.0,53.8102,53.8102,53.6129,53.6129,3600.0
2005-12-05 10:45:00,67.99,68.15,67.99,68.13,4300.0,53.6524,53.7787,53.6524,53.7629,4300.0
2005-12-05 10:50:00,68.14,68.21,68.06,68.06,2200.0,53.7708,53.826,53.7076,53.7076,2200.0
2005-12-05 10:55:00,68.07,68.07,67.95,67.95,1500.0,53.7155,53.7155,53.6208,53.6208,1500.0
2005-12-05 11:00:00,67.95,67.96,67.93,67.95,1700.0,53.6208,53.6287,53.6051,53.6208,1700.0
2005-12-05 11:05:00,67.96,68.03,67.96,68.02,3100.0,53.6287,53.684,53.6287,53.6761,3100.0
2005-12-05 11:10:00,68.02,68.02,67.98,67.99,2000.0,53.6761,53.6761,53.6445,53.6524,2000.0
2005-12-05 11:15:00,67.98,67.98,67.95,67.97,1200.0,53.6445,53.6445,53.6208,53.6366,1200.0
2005-12-05 11:20:00,67.97,68.04,67.97,68.04,2300.0,53.6366,53.6919,53.6366,53.6919,2300.0
2005-12-05 11:25:00,68.03,68.07,67.99,67.99,3300.0,53.684,53.7155,53.6524,53.6524,3300.0
2005-12-05 11:30:00,67.97,68.0,67.96,67.99,3100.0,53.6366,53.6603,53.6287,53.6524,3100.0
2005-12-05 11:35:00,67.99,68.01,67.99,68.01,2400.0,53.6524,53.6682,53.6524,53.6682,2400.0
2005-12-05 11:40:00,68.01,68.03,67.95,67.95,4000.0,53.6682,53.684,53.6208,53.6208,4000.0
2005-12-05 11:45:00,67.95,67.95,67.86,67.86,3900.0,53.6208,53.6208,53.5498,53.5498,3900.0
2005-12-05 11:50:00,67.86,67.86,67.8,67.81,3700.0,53.5498,53.5498,53.5025,53.5104,3700.0
2005-12-05 11:55:00,67.8,67.87,67.8,67.87,3400.0,53.5025,53.5577,53.5025,53.5577,3400.0
2005-12-05 12:00:00,67.87,67.87,67.85,67.85,1300.0,53.5577,53.5577,53.5419,53.5419,1300.0
2005-12-05 12:05:00,67.85,67.93,67.85,67.92,3700.0,53.5419,53.6051,53.5419,53.5972,3700.0
2005-12-05 12:10:00,67.9,67.9,67.86,67.88,2300.0,53.5814,53.5814,53.5498,53.5656,2300.0
2005-12-05 12:15:00,67.89,67.93,67.88,67.93,2800.0,53.5735,53.6051,53.5656,53.6051,2800.0
2005-12-05 12:20:00,67.93,67.93,67.88,67.89,2000.0,53.6051,53.6051,53.5656,53.5735,2000.0
2005-12-05 12:25:00,67.88,67.91,67.88,67.91,1800.0,53.5656,53.5893,53.5656,53.5893,1800.0
2005-12-05 12:30:00,67.91,68.01,67.91,68.01,1900.0,53.5893,53.6682,53.5893,53.6682,1900.0
2005-12-05 12:35:00,68.01,68.14,68.01,68.14,2500.0,53.6682,53.7708,53.6682,53.7708,2500.0
2005-12-05 12:40:00,68.12,68.18,68.03,68.18,3200.0,53.755,53.8023,53.684,53.8023,3200.0
2005-12-05 12:45:00,68.14,68.14,67.94,67.99,2900.0,53.7708,53.7708,53.6129,53.6524,2900.0
2005-12-05 12:50:00,67.97,68.02,67.97,67.97,1200.0,53.6366,53.6761,53.6366,53.6366,1200.0
2005-12-05 12:55:00,67.96,68.05,67.96,68.05,1300.0,53.6287,53.6997,53.6287,53.6997,1300.0
2005-12-05 13:00:00,68.05,68.09,68.05,68.09,1700.0,53.6997,53.7313,53.6997,53.7313,1700.0
2005-12-05 13:05:00,68.09,68.15,68.09,68.14,1400.0,53.7313,53.7787,53.7313,53.7708,1400.0
2005-12-05 13:10:00,68.14,68.14,68.05,68.09,3100.0,53.7708,53.7708,53.6997,53.7313,3100.0
2005-12-05 13:15:00,68.09,68.12,68.07,68.09,1800.0,53.7313,53.755,53.7155,53.7313,1800.0
2005-12-05 13:20:00,68.09,68.11,68.09,68.11,1600.0,53.7313,53.7471,53.7313,53.7471,1600.0
2005-12-05 13:25:00,68.11,68.11,68.1,68.11,1700.0,53.7471,53.7471,53.7392,53.7471,1700.0
2005-12-05 13:30:00,68.09,68.11,68.05,68.07,2800.0,53.7313,53.7471,53.6997,53.7155,2800.0
2005-12-05 13:35:00,68.09,68.2,68.09,68.19,3400.0,53.7313,53.8181,53.7313,53.8102,3400.0
2005-12-05 13:40:00,68.19,68.19,68.1,68.17,3300.0,53.8102,53.8102,53.7392,53.7944,3300.0
2005-12-05 13:45:00,68.13,68.17,68.13,68.16,1900.0,53.7629,53.7944,53.7629,53.7866,1900.0
2005-12-05 13:50:00,68.16,68.16,68.1,68.1,3200.0,53.7866,53.7866,53.7392,53.7392,3200.0
2005-12-05 13:55:00,68.1,68.14,68.07,68.14,3100.0,53.7392,53.7708,53.7155,53.7708,3100.0
2005-12-05 14:00:00,68.14,68.14,68.1,68.1,1300.0,53.7708,53.7708,53.7392,53.7392,1300.0
2005-12-05 14:05:00,68.1,68.12,68.06,68.08,6100.0,53.7392,53.755,53.7076,53.7234,6100.0
2005-12-05 14:10:00,68.07,68.07,67.96,67.96,4600.0,53.7155,53.7155,53.6287,53.6287,4600.0
2005-12-05 14:15:00,67.96,68.0,67.96,67.99,2800.0,53.6287,53.6603,53.6287,53.6524,2800.0
2005-12-05 14:20:00,68.0,68.06,67.99,67.99,5400.0,53.6603,53.7076,53.6524,53.6524,5400.0
2005-12-05 14:25:00,67.99,68.02,67.94,68.02,6000.0,53.6524,53.6761,53.6129,53.6761,6000.0
2005-12-05 14:30:00,68.02,68.02,67.99,67.99,1000.0,53.6761,53.6761,53.6524,53.6524,1000.0
2005-12-05 14:35:00,67.98,68.03,67.97,68.0,11300.0,53.6445,53.684,53.6366,53.6603,11300.0
2005-12-05 14:40:00,68.01,68.01,67.9,67.99,13400.0,53.6682,53.6682,53.5814,53.6524,13400.0
2005-12-05 14:45:00,67.98,67.98,67.85,67.92,5000.0,53.6445,53.6445,53.5419,53.5972,5000.0
2005-12-05 14:50:00,67.92,67.93,67.91,67.92,1900.0,53.5972,53.6051,53.5893,53.5972,1900.0
2005-12-05 14:55:00,67.92,67.94,67.92,67.94,2700.0,53.5972,53.6129,53.5972,53.6129,2700.0
2005-12-05 15:00:00,67.94,67.96,67.87,67.88,5700.0,53.6129,53.6287,53.5577,53.5656,5700.0
2005-12-05 15:05:00,67.88,67.93,67.85,67.91,3300.0,53.5656,53.6051,53.5419,53.5893,3300.0
2005-12-05 15:10:00,67.91,67.91,67.87,67.88,2900.0,53.5893,53.5893,53.5577,53.5656,2900.0
2005-12-05 15:15:00,67.9,67.93,67.9,67.93,4000.0,53.5814,53.6051,53.5814,53.6051,4000.0
2005-12-05 15:20:00,67.92,67.96,67.88,67.96,3600.0,53.5972,53.6287,53.5656,53.6287,3600.0
2005-12-05 15:25:00,67.96,67.96,67.9,67.9,4200.0,53.6287,53.6287,53.5814,53.5814,4200.0
2005-12-05 15:30:00,67.9,68.0,67.9,67.97,7000.0,53.5814,53.6603,53.5814,53.6366,7000.0
2005-12-05 15:35:00,67.98,68.02,67.97,68.01,4700.0,53.6445,53.6761,53.6366,53.6682,4700.0
2005-12-05 15:40:00,68.01,68.03,67.94,67.96,4100.0,53.6682,53.684,53.6129,53.6287,4100.0
2005-12-05 15:45:00,67.97,67.98,67.93,67.94,4400.0,53.6366,53.6445,53.6051,53.6129,4400.0
2005-12-05 15:50:00,67.93,67.97,67.93,67.96,11400.0,53.6051,53.6366,53.6051,53.6287,11400.0
2005-12-05 15:55:00,67.98,68.06,67.98,68.03,12500.0,53.6445,53.7076,53.6445,53.684,12500.0
2005-12-06 09:30:00,67.96,68.4,67.96,68.38,11000.0,53.6287,53.9759,53.6287,53.9602,11000.0
2005-12-06 09:35:00,68.2,68.34,68.2,68.21,4000.0,53.8181,53.9286,53.8181,53.826,4000.0
2005-12-06 09:40:00,68.15,68.31,68.09,68.11,3700.0,53.7787,53.9049,53.7313,53.7471,3700.0
2005-12-06 09:45:00,68.09,68.15,67.91,67.99,3800.0,53.7313,53.7787,53.5893,53.6524,3800.0
2005-12-06 09:50:00,68.11,68.11,67.99,68.06,5400.0,53.7471,53.7471,53.6524,53.7076,5400.0
2005-12-06 09:55:00,68.13,68.13,68.0,68.1,2400.0,53.7629,53.7629,53.6603,53.7392,2400.0
2005-12-06 10:00:00,68.14,68.14,68.0,68.01,6800.0,53.7708,53.7708,53.6603,53.6682,6800.0
2005-12-06 10:05:00,68.0,68.16,68.0,68.16,7100.0,53.6603,53.7866,53.6603,53.7866,7100.0
2005-12-06 10:10:00,68.14,68.17,68.12,68.13,1800.0,53.7708,53.7944,53.755,53.7629,1800.0
2005-12-06 10:15:00,68.13,68.13,68.03,68.07,3300.0,53.7629,53.7629,53.684,53.7155,3300.0
2005-12-06 10:20:00,68.15,68.5,68.15,68.5,6000.0,53.7787,54.0549,53.7787,54.0549,6000.0
2005-12-06 10:25:00,68.5,68.7,68.5,68.7,2300.0,54.0549,54.2127,54.0549,54.2127,2300.0
2005-12-06 10:30:00,68.74,68.74,68.6,68.6,2200.0,54.2442,54.2442,54.1338,54.1338,2200.0
2005-12-06 10:35:00,68.65,68.65,68.49,68.53,3600.0,54.1732,54.1732,54.047,54.0785,3600.0
2005-12-06 10:40:00,68.47,68.47,68.34,68.34,1200.0,54.0312,54.0312,53.9286,53.9286,1200.0
2005-12-06 10:45:00,68.39,68.42,68.31,68.35,3400.0,53.968,53.9917,53.9049,53.9365,3400.0
2005-12-06 10:50:00,68.3,68.39,68.29,68.39,2100.0,53.897,53.968,53.8891,53.968,2100.0
2005-12-06 10:55:00,68.42,68.62,68.3,68.62,7400.0,53.9917,54.1495,53.897,54.1495,7400.0
2005-12-06 11:00:00,68.61,68.61,68.51,68.51,3600.0,54.1417,54.1417,54.0627,54.0627,3600.0
2005-12-06 11:05:00,68.5,68.54,68.49,68.5,4800.0,54.0549,54.0864,54.047,54.0549,4800.0
2005-12-06 11:10:00,68.49,68.52,68.4,68.41,10700.0,54.047,54.0706,53.9759,53.9838,10700.0
2005-12-06 11:15:00,68.4,68.58,68.4,68.55,5100.0,53.9759,54.118,53.9759,54.0943,5100.0
2005-12-06 11:20:00,68.56,68.6,68.56,68.58,6900.0,54.1022,54.1338,54.1022,54.118,6900.0
2005-12-06 11:25:00,68.57,68.6,68.57,68.58,3800.0,54.1101,54.1338,54.1101,54.118,3800.0
2005-12-06 11:30:00,68.58,68.74,68.46,68.72,15800.0,54.118,54.2442,54.0233,54.2285,15800.0
2005-12-06 11:35:00,68.68,68.69,68.57,68.63,10400.0,54.1969,54.2048,54.1101,54.1574,10400.0
2005-12-06 11:40:00,68.65,68.71,68.65,68.67,3400.0,54.1732,54.2206,54.1732,54.189,3400.0
2005-12-06 11:45:00,68.67,68.72,68.67,68.72,4900.0,54.189,54.2285,54.189,54.2285,4900.0
2005-12-06 11:50:00,68.72,68.74,68.7,68.72,6300.0,54.2285,54.2442,54.2127,54.2285,6300.0
2005-12-06 11:55:00,68.71,68.71,68.64,68.64,3700.0,54.2206,54.2206,54.1653,54.1653,3700.0
2005-12-06 12:00:00,68.65,68.73,68.65,68.73,1100.0,54.1732,54.2364,54.1732,54.2364,1100.0
2005-12-06 12:05:00,68.72,68.84,68.7,68.84,5300.0,54.2285,54.3232,54.2127,54.3232,5300.0
2005-12-06 12:10:00,68.83,68.94,68.83,68.9,5300.0,54.3153,54.4021,54.3153,54.3705,5300.0
2005-12-06 12:15:00,68.91,69.04,68.91,69.04,7800.0,54.3784,54.481,54.3784,54.481,7800.0
2005-12-06 12:20:00,69.07,69.11,68.97,69.07,11400.0,54.5047,54.5362,54.4257,54.5047,11400.0
2005-12-06 12:25:00,69.07,69.18,69.07,69.13,4300.0,54.5047,54.5915,54.5047,54.552,4300.0
2005-12-06 12:30:00,69.13,69.13,69.06,69.06,1900.0,54.552,54.552,54.4968,54.4968,1900.0
2005-12-06 12:35:00,69.04,69.18,69.04,69.18,4900.0,54.481,54.5915,54.481,54.5915,4900.0
2005-12-06 12:40:00,69.14,69.26,69.14,69.16,5600.0,54.5599,54.6546,54.5599,54.5757,5600.0
2005-12-06 12:45:00,69.2,69.25,69.18,69.23,3500.0,54.6072,54.6467,54.5915,54.6309,3500.0
2005-12-06 12:50:00,69.19,69.19,69.19,69.19,900.0,54.5993,54.5993,54.5993,54.5993,900.0
2005-12-06 12:55:00,69.19,69.19,69.16,69.16,1300.0,54.5993,54.5993,54.5757,54.5757,1300.0
2005-12-06 13:00:00,69.15,69.15,69.11,69.12,2600.0,54.5678,54.5678,54.5362,54.5441,2600.0
2005-12-06 13:05:00,69.12,69.16,69.11,69.11,3100.0,54.5441,54.5757,54.5362,54.5362,3100.0
2005-12-06 13:10:00,69.09,69.14,69.03,69.04,4900.0,54.5204,54.5599,54.4731,54.481,4900.0
2005-12-06 13:15:00,69.04,69.11,69.03,69.07,2600.0,54.481,54.5362,54.4731,54.5047,2600.0
2005-12-06 13:20:00,69.07,69.07,69.04,69.05,900.0,54.5047,54.5047,54.481,54.4889,900.0
2005-12-06 13:25:00,69.04,69.04,68.93,69.0,7600.0,54.481,54.481,54.3942,54.4494,7600.0
2005-12-06 13:30:00,68.99,69.12,68.99,69.12,3400.0,54.4415,54.5441,54.4415,54.5441,3400.0
2005-12-06 13:35:00,69.12,69.14,69.1,69.1,2900.0,54.5441,54.5599,54.5283,54.5283,2900.0
2005-12-06 13:40:00,69.09,69.09,69.08,69.08,400.0,54.5204,54.5204,54.5125,54.5125,400.0
2005-12-06 13:45:00,69.03,69.07,69.0,69.05,2700.0,54.4731,54.5047,54.4494,54.4889,2700.0
2005-12-06 13:50:00,69.04,69.1,69.04,69.1,7100.0,54.481,54.5283,54.481,54.5283,7100.0
2005-12-06 13:55:00,69.1,69.13,69.1,69.12,2200.0,54.5283,54.552,54.5283,54.5441,2200.0
2005-12-06 14:00:00,69.16,69.24,69.16,69.24,1200.0,54.5757,54.6388,54.5757,54.6388,1200.0
2005-12-06 14:05:00,69.21,69.21,69.18,69.18,6700.0,54.6151,54.6151,54.5915,54.5915,6700.0
2005-12-06 14:10:00,69.15,69.22,69.11,69.19,3100.0,54.5678,54.623,54.5362,54.5993,3100.0
2005-12-06 14:15:00,69.19,69.3,69.17,69.28,3900.0,54.5993,54.6862,54.5836,54.6704,3900.0
2005-12-06 14:20:00,69.18,69.18,69.1,69.16,1300.0,54.5915,54.5915,54.5283,54.5757,1300.0
2005-12-06 14:25:00,69.17,69.24,69.15,69.24,3200.0,54.5836,54.6388,54.5678,54.6388,3200.0
2005-12-06 14:30:00,69.24,69.25,69.23,69.25,1300.0,54.6388,54.6467,54.6309,54.6467,1300.0
2005-12-06 14:35:00,69.24,69.24,69.23,69.23,900.0,54.6388,54.6388,54.6309,54.6309,900.0
2005-12-06 14:40:00,69.23,69.26,69.23,69.25,1800.0,54.6309,54.6546,54.6309,54.6467,1800.0
2005-12-06 14:45:00,69.26,69.27,69.26,69.27,1400.0,54.6546,54.6625,54.6546,54.6625,1400.0
2005-12-06 14:50:00,69.27,69.3,69.26,69.28,3100.0,54.6625,54.6862,54.6546,54.6704,3100.0
2005-12-06 14:55:00,69.28,69.29,69.18,69.26,5400.0,54.6704,54.6783,54.5915,54.6546,5400.0
2005-12-06 15:00:00,69.26,69.26,69.14,69.21,7600.0,54.6546,54.6546,54.5599,54.6151,7600.0
2005-12-06 15:05:00,69.19,69.19,69.08,69.17,5300.0,54.5993,54.5993,54.5125,54.5836,5300.0
2005-12-06 15:10:00,69.15,69.15,68.95,69.0,10900.0,54.5678,54.5678,54.41,54.4494,10900.0
2005-12-06 15:15:00,69.0,69.02,68.89,69.0,12800.0,54.4494,54.4652,54.3626,54.4494,12800.0
2005-12-06 15:20:00,69.0,69.05,68.91,68.92,5000.0,54.4494,54.4889,54.3784,54.3863,5000.0
2005-12-06 15:25:00,68.89,68.89,68.81,68.87,7400.0,54.3626,54.3626,54.2995,54.3468,7400.0
2005-12-06 15:30:00,68.9,68.92,68.87,68.87,3900.0,54.3705,54.3863,54.3468,54.3468,3900.0
2005-12-06 15:35:00,68.86,68.87,68.66,68.7,11100.0,54.3389,54.3468,54.1811,54.2127,11100.0
2005-12-06 15:40:00,68.7,68.73,68.62,68.7,9900.0,54.2127,54.2364,54.1495,54.2127,9900.0
2005-12-06 15:45:00,68.67,68.81,68.67,68.8,4000.0,54.189,54.2995,54.189,54.2916,4000.0
2005-12-06 15:50:00,68.81,68.83,68.7,68.71,8400.0,54.2995,54.3153,54.2127,54.2206,8400.0
2005-12-06 15:55:00,68.71,68.73,68.66,68.73,6900.0,54.2206,54.2364,54.1811,54.2364,6900.0
2005-12-07 09:30:00,68.99,69.06,68.84,68.91,6200.0,54.4415,54.4968,54.3232,54.3784,6200.0
2005-12-07 09:35:00,68.92,68.93,68.65,68.65,7200.0,54.3863,54.3942,54.1732,54.1732,7200.0
2005-12-07 09:40:00,68.73,68.73,68.43,68.44,6100.0,54.2364,54.2364,53.9996,54.0075,6100.0
2005-12-07 09:45:00,68.36,68.57,68.31,68.57,6100.0,53.9444,54.1101,53.9049,54.1101,6100.0
2005-12-07 09:50:00,68.65,68.88,68.65,68.76,15700.0,54.1732,54.3547,54.1732,54.26,15700.0
2005-12-07 09:55:00,68.74,68.84,68.64,68.84,13700.0,54.2442,54.3232,54.1653,54.3232,13700.0
2005-12-07 10:00:00,68.9,68.96,68.81,68.84,8200.0,54.3705,54.4178,54.2995,54.3232,8200.0
2005-12-07 10:05:00,68.78,68.93,68.76,68.87,5800.0,54.2758,54.3942,54.26,54.3468,5800.0
2005-12-07 10:10:00,68.87,68.92,68.81,68.91,6100.0,54.3468,54.3863,54.2995,54.3784,6100.0
2005-12-07 10:15:00,68.9,68.9,68.81,68.84,3400.0,54.3705,54.3705,54.2995,54.3232,3400.0
2005-12-07 10:20:00,68.85,68.9,68.83,68.9,3800.0,54.331,54.3705,54.3153,54.3705,3800.0
2005-12-07 10:25:00,68.9,68.9,68.7,68.78,6800.0,54.3705,54.3705,54.2127,54.2758,6800.0
2005-12-07 10:30:00,68.8,69.05,68.8,68.93,5900.0,54.2916,54.4889,54.2916,54.3942,5900.0
2005-12-07 10:35:00,68.93,68.94,68.72,68.72,8200.0,54.3942,54.4021,54.2285,54.2285,8200.0
2005-12-07 10:40:00,68.72,68.76,68.64,68.64,4500.0,54.2285,54.26,54.1653,54.1653,4500.0
2005-12-07 10:45:00,68.6,68.62,68.49,68.61,6100.0,54.1338,54.1495,54.047,54.1417,6100.0
2005-12-07 10:50:00,68.66,68.68,68.55,68.56,10600.0,54.1811,54.1969,54.0943,54.1022,10600.0
2005-12-07 10:55:00,68.56,68.57,68.5,68.56,14300.0,54.1022,54.1101,54.0549,54.1022,14300.0
2005-12-07 11:00:00,68.56,68.68,68.56,68.65,14600.0,54.1022,54.1969,54.1022,54.1732,14600.0
2005-12-07 11:05:00,68.65,68.74,68.65,68.7,8300.0,54.1732,54.2442,54.1732,54.2127,8300.0
2005-12-07 11:10:00,68.7,68.81,68.64,68.72,12400.0,54.2127,54.2995,54.1653,54.2285,12400.0
2005-12-07 11:15:00,68.73,68.79,68.72,68.72,13200.0,54.2364,54.2837,54.2285,54.2285,13200.0
2005-12-07 11:20:00,68.72,68.82,68.72,68.82,7700.0,54.2285,54.3074,54.2285,54.3074,7700.0
2005-12-07 11:25:00,68.82,68.85,68.81,68.81,4100.0,54.3074,54.331,54.2995,54.2995,4100.0
2005-12-07 11:30:00,68.81,68.86,68.78,68.85,8800.0,54.2995,54.3389,54.2758,54.331,8800.0
2005-12-07 11:35:00,68.79,68.84,68.77,68.82,7000.0,54.2837,54.3232,54.2679,54.3074,7000.0
2005-12-07 11:40:00,68.82,68.87,68.82,68.84,1300.0,54.3074,54.3468,54.3074,54.3232,1300.0
2005-12-07 11:45:00,68.85,68.85,68.85,68.85,800.0,54.331,54.331,54.331,54.331,800.0
2005-12-07 11:50:00,68.86,68.86,68.82,68.83,1200.0,54.3389,54.3389,54.3074,54.3153,1200.0
2005-12-07 11:55:00,68.83,68.85,68.73,68.73,2900.0,54.3153,54.331,54.2364,54.2364,2900.0
2005-12-07 12:00:00,68.74,68.74,68.72,68.74,3700.0,54.2442,54.2442,54.2285,54.2442,3700.0
2005-12-07 12:05:00,68.78,68.84,68.69,68.84,5700.0,54.2758,54.3232,54.2048,54.3232,5700.0
2005-12-07 12:10:00,68.83,68.84,68.66,68.68,3900.0,54.3153,54.3232,54.1811,54.1969,3900.0
2005-12-07 12:15:00,68.68,68.72,68.64,68.69,5000.0,54.1969,54.2285,54.1653,54.2048,5000.0
2005-12-07 12:20:00,68.69,68.74,68.57,68.57,5000.0,54.2048,54.2442,54.1101,54.1101,5000.0
2005-12-07 12:25:00,68.59,68.77,68.59,68.73,3400.0,54.1259,54.2679,54.1259,54.2364,3400.0
2005-12-07 12:30:00,68.75,68.78,68.75,68.77,1600.0,54.2521,54.2758,54.2521,54.2679,1600.0
2005-12-07 12:35:00,68.76,68.76,68.68,68.68,2300.0,54.26,54.26,54.1969,54.1969,2300.0
2005-12-07 12:40:00,68.69,68.8,68.69,68.77,4800.0,54.2048,54.2916,54.2048,54.2679,4800.0
2005-12-07 12:45:00,68.78,68.78,68.71,68.72,1700.0,54.2758,54.2758,54.2206,54.2285,1700.0
2005-12-07 12:50:00,68.73,68.75,68.68,68.69,3600.0,54.2364,54.2521,54.1969,54.2048,3600.0
2005-12-07 12:55:00,68.72,68.73,68.7,68.7,1700.0,54.2285,54.2364,54.2127,54.2127,1700.0
2005-12-07 13:00:00,68.72,68.77,68.69,68.76,8000.0,54.2285,54.2679,54.2048,54.26,8000.0
2005-12-07 13:05:00,68.73,68.73,68.67,68.67,2100.0,54.2364,54.2364,54.189,54.189,2100.0
2005-12-07 13:10:00,68.68,68.68,68.6,68.68,4000.0,54.1969,54.1969,54.1338,54.1969,4000.0
2005-12-07 13:15:00,68.68,68.68,68.62,68.63,4200.0,54.1969,54.1969,54.1495,54.1574,4200.0
2005-12-07 13:20:00,68.63,68.68,68.63,68.63,2500.0,54.1574,54.1969,54.1574,54.1574,2500.0
2005-12-07 13:25:00,68.63,68.64,68.47,68.51,6100.0,54.1574,54.1653,54.0312,54.0627,6100.0
2005-12-07 13:30:00,68.51,68.59,68.47,68.59,13900.0,54.0627,54.1259,54.0312,54.1259,13900.0
2005-12-07 13:35:00,68.59,68.63,68.53,68.6,5200.0,54.1259,54.1574,54.0785,54.1338,5200.0
2005-12-07 13:40:00,68.58,68.59,68.49,68.59,5100.0,54.118,54.1259,54.047,54.1259,5100.0
2005-12-07 13:45:00,68.59,68.6,68.5,68.6,4700.0,54.1259,54.1338,54.0549,54.1338,4700.0
2005-12-07 13:50:00,68.55,68.59,68.46,68.59,13200.0,54.0943,54.1259,54.0233,54.1259,13200.0
2005-12-07 13:55:00,68.61,68.64,68.6,68.62,9100.0,54.1417,54.1653,54.1338,54.1495,9100.0
2005-12-07 14:00:00,68.62,68.62,68.5,68.5,4500.0,54.1495,54.1495,54.0549,54.0549,4500.0
2005-12-07 14:05:00,68.51,68.66,68.51,68.59,6400.0,54.0627,54.1811,54.0627,54.1259,6400.0
2005-12-07 14:10:00,68.59,68.59,68.48,68.52,7700.0,54.1259,54.1259,54.0391,54.0706,7700.0
2005-12-07 14:15:00,68.52,68.52,68.44,68.44,2400.0,54.0706,54.0706,54.0075,54.0075,2400.0
2005-12-07 14:20:00,68.45,68.59,68.45,68.49,6900.0,54.0154,54.1259,54.0154,54.047,6900.0
2005-12-07 14:25:00,68.45,68.54,68.45,68.45,4800.0,54.0154,54.0864,54.0154,54.0154,4800.0
2005-12-07 14:30:00,68.45,68.6,68.4,68.58,11700.0,54.0154,54.1338,53.9759,54.118,11700.0
2005-12-07 14:35:00,68.57,68.64,68.57,68.64,6600.0,54.1101,54.1653,54.1101,54.1653,6600.0
2005-12-07 14:40:00,68.64,68.69,68.56,68.56,5000.0,54.1653,54.2048,54.1022,54.1022,5000.0
2005-12-07 14:45:00,68.54,68.64,68.51,68.51,8300.0,54.0864,54.1653,54.0627,54.0627,8300.0
2005-12-07 14:50:00,68.52,68.64,68.52,68.55,8700.0,54.0706,54.1653,54.0706,54.0943,8700.0
2005-12-07 14:55:00,68.55,68.55,68.39,68.4,12700.0,54.0943,54.0943,53.968,53.9759,12700.0
2005-12-07 15:00:00,68.4,68.48,68.39,68.48,9100.0,53.9759,54.0391,53.968,54.0391,9100.0
2005-12-07 15:05:00,68.48,68.5,68.41,68.42,14100.0,54.0391,54.0549,53.9838,53.9917,14100.0
2005-12-07 15:10:00,68.42,68.42,68.2,68.25,20900.0,53.9917,53.9917,53.8181,53.8576,20900.0
2005-12-07 15:15:00,68.25,68.35,68.22,68.26,16800.0,53.8576,53.9365,53.8339,53.8655,16800.0
2005-12-07 15:20:00,68.26,68.3,68.25,68.28,17800.0,53.8655,53.897,53.8576,53.8812,17800.0
2005-12-07 15:25:00,68.28,68.41,68.2,68.24,23800.0,53.8812,53.9838,53.8181,53.8497,23800.0
2005-12-07 15:30:00,68.24,68.25,68.2,68.21,14900.0,53.8497,53.8576,53.8181,53.826,14900.0
2005-12-07 15:35:00,68.21,68.24,68.19,68.2,30400.0,53.826,53.8497,53.8102,53.8181,30400.0
2005-12-07 15:40:00,68.2,68.21,68.16,68.17,13700.0,53.8181,53.826,53.7866,53.7944,13700.0
2005-12-07 15:45:00,68.17,68.3,68.15,68.24,8900.0,53.7944,53.897,53.7787,53.8497,8900.0
2005-12-07 15:50:00,68.24,68.32,68.23,68.32,10500.0,53.8497,53.9128,53.8418,53.9128,10500.0
2005-12-07 15:55:00,68.33,68.39,68.32,68.36,12400.0,53.9207,53.968,53.9128,53.9444,12400.0
2005-12-08 09:30:00,68.55,68.55,68.16,68.2,5600.0,54.0943,54.0943,53.7866,53.8181,5600.0
2005-12-08 09:35:00,68.15,68.15,67.88,67.88,3700.0,53.7787,53.7787,53.5656,53.5656,3700.0
2005-12-08 09:40:00,67.85,67.86,67.65,67.69,4100.0,53.5419,53.5498,53.3841,53.4157,4100.0
2005-12-08 09:45:00,67.69,67.98,67.69,67.98,6500.0,53.4157,53.6445,53.4157,53.6445,6500.0
2005-12-08 09:50:00,67.95,67.95,67.75,67.82,3700.0,53.6208,53.6208,53.463,53.5183,3700.0
2005-12-08 09:55:00,67.82,67.88,67.73,67.73,7600.0,53.5183,53.5656,53.4472,53.4472,7600.0
2005-12-08 10:00:00,67.77,68.05,67.77,67.88,119000.0,53.4788,53.6997,53.4788,53.5656,119000.0
2005-12-08 10:05:00,67.89,68.13,67.82,68.13,10000.0,53.5735,53.7629,53.5183,53.7629,10000.0
2005-12-08 10:10:00,68.04,68.15,67.85,67.87,12000.0,53.6919,53.7787,53.5419,53.5577,12000.0
2005-12-08 10:15:00,67.88,67.88,67.85,67.85,2500.0,53.5656,53.5656,53.5419,53.5419,2500.0
2005-12-08 10:20:00,67.8,67.84,67.75,67.81,5100.0,53.5025,53.534,53.463,53.5104,5100.0
2005-12-08 10:25:00,67.83,68.07,67.83,68.07,3600.0,53.5261,53.7155,53.5261,53.7155,3600.0
2005-12-08 10:30:00,68.08,68.2,68.08,68.12,4400.0,53.7234,53.8181,53.7234,53.755,4400.0
2005-12-08 10:35:00,68.12,68.13,67.99,68.06,4400.0,53.755,53.7629,53.6524,53.7076,4400.0
2005-12-08 10:40:00,67.99,68.08,67.95,68.08,5900.0,53.6524,53.7234,53.6208,53.7234,5900.0
2005-12-08 10:45:00,68.05,68.27,68.05,68.23,9000.0,53.6997,53.8734,53.6997,53.8418,9000.0
2005-12-08 10:50:00,68.22,68.23,68.15,68.15,5100.0,53.8339,53.8418,53.7787,53.7787,5100.0
2005-12-08 10:55:00,68.16,68.53,68.16,68.53,5100.0,53.7866,54.0785,53.7866,54.0785,5100.0
2005-12-08 11:00:00,68.53,68.68,68.53,68.64,6000.0,54.0785,54.1969,54.0785,54.1653,6000.0
2005-12-08 11:05:00,68.64,68.88,68.64,68.88,4300.0,54.1653,54.3547,54.1653,54.3547,4300.0
2005-12-08 11:10:00,68.88,68.88,68.79,68.8,4300.0,54.3547,54.3547,54.2837,54.2916,4300.0
2005-12-08 11:15:00,68.84,68.97,68.84,68.97,2400.0,54.3232,54.4257,54.3232,54.4257,2400.0
2005-12-08 11:20:00,68.97,69.14,68.97,69.14,4800.0,54.4257,54.5599,54.4257,54.5599,4800.0
2005-12-08 11:25:00,69.15,69.21,69.14,69.19,2800.0,54.5678,54.6151,54.5599,54.5993,2800.0
2005-12-08 11:30:00,69.2,69.35,69.06,69.35,5300.0,54.6072,54.7256,54.4968,54.7256,5300.0
2005-12-08 11:35:00,69.33,69.47,69.33,69.47,5200.0,54.7098,54.8203,54.7098,54.8203,5200.0
2005-12-08 11:40:00,69.48,69.51,69.37,69.37,7600.0,54.8282,54.8519,54.7414,54.7414,7600.0
2005-12-08 11:45:00,69.37,69.37,69.27,69.33,4200.0,54.7414,54.7414,54.6625,54.7098,4200.0
2005-12-08 11:50:00,69.39,69.49,69.39,69.49,3100.0,54.7572,54.8361,54.7572,54.8361,3100.0
2005-12-08 11:55:00,69.5,69.6,69.5,69.6,7700.0,54.844,54.9229,54.844,54.9229,7700.0
2005-12-08 12:00:00,69.61,69.61,69.47,69.55,9200.0,54.9308,54.9308,54.8203,54.8834,9200.0
2005-12-08 12:05:00,69.55,69.55,69.51,69.51,400.0,54.8834,54.8834,54.8519,54.8519,400.0
2005-12-08 12:10:00,69.51,69.51,69.49,69.49,2200.0,54.8519,54.8519,54.8361,54.8361,2200.0
2005-12-08 12:15:00,69.49,69.5,69.47,69.47,3700.0,54.8361,54.844,54.8203,54.8203,3700.0
2005-12-08 12:20:00,69.47,69.47,69.45,69.47,5800.0,54.8203,54.8203,54.8045,54.8203,5800.0
2005-12-08 12:25:00,69.5,69.5,69.47,69.48,1900.0,54.844,54.844,54.8203,54.8282,1900.0
2005-12-08 12:30:00,69.48,69.48,69.47,69.47,1900.0,54.8282,54.8282,54.8203,54.8203,1900.0
2005-12-08 12:35:00,69.47,69.47,69.37,69.41,10300.0,54.8203,54.8203,54.7414,54.773,10300.0
2005-12-08 12:40:00,69.41,69.41,69.28,69.35,6600.0,54.773,54.773,54.6704,54.7256,6600.0
2005-12-08 12:45:00,69.3,69.3,69.16,69.22,6800.0,54.6862,54.6862,54.5757,54.623,6800.0
2005-12-08 12:50:00,69.22,69.41,69.22,69.41,1400.0,54.623,54.773,54.623,54.773,1400.0
2005-12-08 12:55:00,69.4,69.41,69.34,69.34,500.0,54.7651,54.773,54.7177,54.7177,500.0
2005-12-08 13:00:00,69.33,69.33,69.14,69.14,1500.0,54.7098,54.7098,54.5599,54.5599,1500.0
2005-12-08 13:05:00,69.15,69.18,69.06,69.08,5600.0,54.5678,54.5915,54.4968,54.5125,5600.0
2005-12-08 13:10:00,69.0,69.21,68.91,69.21,5500.0,54.4494,54.6151,54.3784,54.6151,5500.0
2005-12-08 13:15:00,69.2,69.2,68.97,68.98,5000.0,54.6072,54.6072,54.4257,54.4336,5000.0
2005-12-08 13:20:00,69.01,69.13,68.98,68.99,4200.0,54.4573,54.552,54.4336,54.4415,4200.0
2005-12-08 13:25:00,69.0,69.07,68.99,69.01,1100.0,54.4494,54.5047,54.4415,54.4573,1100.0
2005-12-08 13:30:00,69.01,69.04,69.0,69.03,6500.0,54.4573,54.481,54.4494,54.4731,6500.0
2005-12-08 13:35:00,69.03,69.03,68.89,68.92,5400.0,54.4731,54.4731,54.3626,54.3863,5400.0
2005-12-08 13:40:00,68.93,68.93,68.9,68.92,2200.0,54.3942,54.3942,54.3705,54.3863,2200.0
2005-12-08 13:45:00,68.94,69.0,68.93,68.96,4800.0,54.4021,54.4494,54.3942,54.4178,4800.0
2005-12-08 13:50:00,68.93,68.93,68.87,68.92,6600.0,54.3942,54.3942,54.3468,54.3863,6600.0
2005-12-08 13:55:00,68.93,69.0,68.92,68.99,7700.0,54.3942,54.4494,54.3863,54.4415,7700.0
2005-12-08 14:00:00,68.98,69.02,68.98,69.02,2400.0,54.4336,54.4652,54.4336,54.4652,2400.0
2005-12-08 14:05:00,68.99,69.0,68.99,69.0,500.0,54.4415,54.4494,54.4415,54.4494,500.0
2005-12-08 14:10:00,69.0,69.0,68.8,68.8,3600.0,54.4494,54.4494,54.2916,54.2916,3600.0
2005-12-08 14:15:00,68.75,68.75,68.51,68.51,5800.0,54.2521,54.2521,54.0627,54.0627,5800.0
2005-12-08 14:20:00,68.52,68.72,68.49,68.72,7300.0,54.0706,54.2285,54.047,54.2285,7300.0
2005-12-08 14:25:00,68.67,68.69,68.62,68.65,3400.0,54.189,54.2048,54.1495,54.1732,3400.0
2005-12-08 14:30:00,68.62,68.62,68.38,68.62,11500.0,54.1495,54.1495,53.9602,54.1495,11500.0
2005-12-08 14:35:00,68.62,68.64,68.5,68.56,5900.0,54.1495,54.1653,54.0549,54.1022,5900.0
2005-12-08 14:40:00,68.58,68.62,68.51,68.52,4100.0,54.118,54.1495,54.0627,54.0706,4100.0
2005-12-08 14:45:00,68.55,68.55,68.47,68.48,3700.0,54.0943,54.0943,54.0312,54.0391,3700.0
2005-12-08 14:50:00,68.48,68.57,68.48,68.53,7800.0,54.0391,54.1101,54.0391,54.0785,7800.0
2005-12-08 14:55:00,68.56,68.61,68.5,68.55,8600.0,54.1022,54.1417,54.0549,54.0943,8600.0
2005-12-08 15:00:00,68.55,68.61,68.55,68.57,4700.0,54.0943,54.1417,54.0943,54.1101,4700.0
2005-12-08 15:05:00,68.54,68.54,68.47,68.5,7900.0,54.0864,54.0864,54.0312,54.0549,7900.0
2005-12-08 15:10:00,68.49,68.52,68.49,68.51,7400.0,54.047,54.0706,54.047,54.0627,7400.0
2005-12-08 15:15:00,68.52,68.52,68.42,68.47,3900.0,54.0706,54.0706,53.9917,54.0312,3900.0
2005-12-08 15:20:00,68.48,68.48,68.39,68.48,4300.0,54.0391,54.0391,53.968,54.0391,4300.0
2005-12-08 15:25:00,68.49,68.53,68.41,68.48,7000.0,54.047,54.0785,53.9838,54.0391,7000.0
2005-12-08 15:30:00,68.46,68.48,68.32,68.48,6900.0,54.0233,54.0391,53.9128,54.0391,6900.0
2005-12-08 15:35:00,68.53,68.58,68.45,68.46,6000.0,54.0785,54.118,54.0154,54.0233,6000.0
2005-12-08 15:40:00,68.46,68.55,68.46,68.55,3600.0,54.0233,54.0943,54.0233,54.0943,3600.0
2005-12-08 15:45:00,68.52,68.54,68.47,68.47,4700.0,54.0706,54.0864,54.0312,54.0312,4700.0
2005-12-08 15:50:00,68.47,68.55,68.47,68.53,8200.0,54.0312,54.0943,54.0312,54.0785,8200.0
2005-12-08 15:55:00,68.51,68.51,68.49,68.51,6900.0,54.0627,54.0627,54.047,54.0627,6900.0
2005-12-09 09:30:00,68.87,68.98,68.86,68.86,5300.0,54.3468,54.4336,54.3389,54.3389,5300.0
2005-12-09 09:35:00,68.85,68.87,68.4,68.41,4200.0,54.331,54.3468,53.9759,53.9838,4200.0
2005-12-09 09:40:00,68.43,68.58,68.41,68.44,3400.0,53.9996,54.118,53.9838,54.0075,3400.0
2005-12-09 09:45:00,68.55,68.56,68.55,68.56,3900.0,54.0943,54.1022,54.0943,54.1022,3900.0
2005-12-09 09:50:00,68.6,68.64,68.53,68.64,3700.0,54.1338,54.1653,54.0785,54.1653,3700.0
2005-12-09 09:55:00,68.63,68.63,68.33,68.36,3100.0,54.1574,54.1574,53.9207,53.9444,3100.0
2005-12-09 10:00:00,68.34,68.34,68.2,68.23,3200.0,53.9286,53.9286,53.8181,53.8418,3200.0
2005-12-09 10:05:00,68.23,68.23,68.16,68.22,3500.0,53.8418,53.8418,53.7866,53.8339,3500.0
2005-12-09 10:10:00,68.2,68.2,68.19,68.19,2600.0,53.8181,53.8181,53.8102,53.8102,2600.0
2005-12-09 10:15:00,68.19,68.27,68.19,68.26,4100.0,53.8102,53.8734,53.8102,53.8655,4100.0
2005-12-09 10:20:00,68.26,68.26,67.99,67.99,11300.0,53.8655,53.8655,53.6524,53.6524,11300.0
2005-12-09 10:25:00,68.0,68.1,67.98,67.98,5700.0,53.6603,53.7392,53.6445,53.6445,5700.0
2005-12-09 10:30:00,67.99,68.03,67.98,68.03,10300.0,53.6524,53.684,53.6445,53.684,10300.0
2005-12-09 10:35:00,68.02,68.14,68.01,68.13,3300.0,53.6761,53.7708,53.6682,53.7629,3300.0
2005-12-09 10:40:00,68.14,68.18,68.13,68.18,2300.0,53.7708,53.8023,53.7629,53.8023,2300.0
2005-12-09 10:45:00,68.18,68.26,68.17,68.26,5200.0,53.8023,53.8655,53.7944,53.8655,5200.0
2005-12-09 10:50:00,68.27,68.35,68.27,68.35,1300.0,53.8734,53.9365,53.8734,53.9365,1300.0
2005-12-09 10:55:00,68.35,68.41,68.31,68.31,5500.0,53.9365,53.9838,53.9049,53.9049,5500.0
2005-12-09 11:00:00,68.3,68.3,68.27,68.27,1000.0,53.897,53.897,53.8734,53.8734,1000.0
2005-12-09 11:05:00,68.25,68.42,68.2,68.42,7300.0,53.8576,53.9917,53.8181,53.9917,7300.0
2005-12-09 11:10:00,68.42,68.43,68.22,68.24,3700.0,53.9917,53.9996,53.8339,53.8497,3700.0
2005-12-09 11:15:00,68.25,68.29,68.25,68.29,1200.0,53.8576,53.8891,53.8576,53.8891,1200.0
2005-12-09 11:20:00,68.22,68.28,68.2,68.27,2700.0,53.8339,53.8812,53.8181,53.8734,2700.0
2005-12-09 11:25:00,68.27,68.27,68.27,68.27,100.0,53.8734,53.8734,53.8734,53.8734,100.0
2005-12-09 11:30:00,68.28,68.31,68.27,68.29,5200.0,53.8812,53.9049,53.8734,53.8891,5200.0
2005-12-09 11:35:00,68.29,68.31,68.28,68.3,1300.0,53.8891,53.9049,53.8812,53.897,1300.0
2005-12-09 11:40:00,68.32,68.33,68.3,68.3,1400.0,53.9128,53.9207,53.897,53.897,1400.0
2005-12-09 11:45:00,68.27,68.31,68.27,68.28,2400.0,53.8734,53.9049,53.8734,53.8812,2400.0
2005-12-09 11:50:00,68.26,68.26,68.23,68.24,700.0,53.8655,53.8655,53.8418,53.8497,700.0
2005-12-09 11:55:00,68.24,68.24,68.17,68.17,1900.0,53.8497,53.8497,53.7944,53.7944,1900.0
2005-12-09 12:00:00,68.12,68.29,68.1,68.26,4900.0,53.755,53.8891,53.7392,53.8655,4900.0
2005-12-09 12:05:00,68.27,68.28,68.23,68.27,1400.0,53.8734,53.8812,53.8418,53.8734,1400.0
2005-12-09 12:10:00,68.26,68.39,68.26,68.33,7100.0,53.8655,53.968,53.8655,53.9207,7100.0
2005-12-09 12:15:00,68.34,68.34,68.32,68.32,700.0,53.9286,53.9286,53.9128,53.9128,700.0
2005-12-09 12:20:00,68.31,68.32,68.25,68.26,900.0,53.9049,53.9128,53.8576,53.8655,900.0
2005-12-09 12:25:00,68.27,68.3,68.27,68.3,1700.0,53.8734,53.897,53.8734,53.897,1700.0
2005-12-09 12:30:00,68.3,68.34,68.26,68.26,3000.0,53.897,53.9286,53.8655,53.8655,3000.0
2005-12-09 12:35:00,68.28,68.29,68.28,68.28,1200.0,53.8812,53.8891,53.8812,53.8812,1200.0
2005-12-09 12:40:00,68.29,68.29,68.28,68.29,1100.0,53.8891,53.8891,53.8812,53.8891,1100.0
2005-12-09 12:45:00,68.29,68.29,68.23,68.23,1000.0,53.8891,53.8891,53.8418,53.8418,1000.0
2005-12-09 12:50:00,68.24,68.27,68.24,68.26,2500.0,53.8497,53.8734,53.8497,53.8655,2500.0
2005-12-09 12:55:00,68.27,68.29,68.26,68.26,3700.0,53.8734,53.8891,53.8655,53.8655,3700.0
2005-12-09 13:00:00,68.29,68.38,68.29,68.36,2700.0,53.8891,53.9602,53.8891,53.9444,2700.0
2005-12-09 13:05:00,68.34,68.34,68.25,68.25,1400.0,53.9286,53.9286,53.8576,53.8576,1400.0
2005-12-09 13:10:00,68.26,68.33,68.26,68.33,3500.0,53.8655,53.9207,53.8655,53.9207,3500.0
2005-12-09 13:15:00,68.33,68.4,68.33,68.36,5600.0,53.9207,53.9759,53.9207,53.9444,5600.0
2005-12-09 13:20:00,68.36,68.38,68.36,68.38,300.0,53.9444,53.9602,53.9444,53.9602,300.0
2005-12-09 13:25:00,68.4,68.4,68.38,68.39,1800.0,53.9759,53.9759,53.9602,53.968,1800.0
2005-12-09 13:30:00,68.38,68.52,68.38,68.52,3500.0,53.9602,54.0706,53.9602,54.0706,3500.0
2005-12-09 13:35:00,68.52,68.53,68.48,68.48,2700.0,54.0706,54.0785,54.0391,54.0391,2700.0
2005-12-09 13:40:00,68.45,68.47,68.42,68.47,1000.0,54.0154,54.0312,53.9917,54.0312,1000.0
2005-12-09 13:45:00,68.45,68.45,68.36,68.4,2300.0,54.0154,54.0154,53.9444,53.9759,2300.0
2005-12-09 13:50:00,68.34,68.34,68.31,68.31,600.0,53.9286,53.9286,53.9049,53.9049,600.0
2005-12-09 13:55:00,68.32,68.37,68.32,68.36,3000.0,53.9128,53.9523,53.9128,53.9444,3000.0
2005-12-09 14:00:00,68.38,68.5,68.38,68.5,1600.0,53.9602,54.0549,53.9602,54.0549,1600.0
2005-12-09 14:05:00,68.49,68.57,68.49,68.55,2200.0,54.047,54.1101,54.047,54.0943,2200.0
2005-12-09 14:10:00,68.55,68.55,68.52,68.52,600.0,54.0943,54.0943,54.0706,54.0706,600.0
2005-12-09 14:15:00,68.53,68.56,68.49,68.56,3700.0,54.0785,54.1022,54.047,54.1022,3700.0
2005-12-09 14:20:00,68.57,68.58,68.57,68.58,1400.0,54.1101,54.118,54.1101,54.118,1400.0
2005-12-09 14:25:00,68.62,68.62,68.54,68.61,3400.0,54.1495,54.1495,54.0864,54.1417,3400.0
2005-12-09 14:30:00,68.62,68.7,68.62,68.68,2200.0,54.1495,54.2127,54.1495,54.1969,2200.0
2005-12-09 14:35:00,68.68,68.68,68.65,68.66,2100.0,54.1969,54.1969,54.1732,54.1811,2100.0
2005-12-09 14:40:00,68.66,68.71,68.63,68.69,5300.0,54.1811,54.2206,54.1574,54.2048,5300.0
2005-12-09 14:45:00,68.69,68.71,68.65,68.7,2600.0,54.2048,54.2206,54.1732,54.2127,2600.0
2005-12-09 14:50:00,68.67,68.77,68.67,68.77,3000.0,54.189,54.2679,54.189,54.2679,3000.0
2005-12-09 14:55:00,68.77,68.83,68.77,68.8,3200.0,54.2679,54.3153,54.2679,54.2916,3200.0
2005-12-09 15:00:00,68.76,68.76,68.58,68.59,5900.0,54.26,54.26,54.118,54.1259,5900.0
2005-12-09 15:05:00,68.58,68.61,68.56,68.56,2000.0,54.118,54.1417,54.1022,54.1022,2000.0
2005-12-09 15:10:00,68.56,68.78,68.56,68.78,6700.0,54.1022,54.2758,54.1022,54.2758,6700.0
2005-12-09 15:15:00,68.79,68.83,68.79,68.81,4600.0,54.2837,54.3153,54.2837,54.2995,4600.0
2005-12-09 15:20:00,68.81,68.81,68.78,68.78,3400.0,54.2995,54.2995,54.2758,54.2758,3400.0
2005-12-09 15:25:00,68.78,68.84,68.74,68.78,5300.0,54.2758,54.3232,54.2442,54.2758,5300.0
2005-12-09 15:30:00,68.77,68.78,68.71,68.72,2800.0,54.2679,54.2758,54.2206,54.2285,2800.0
2005-12-09 15:35:00,68.75,68.75,68.6,68.6,2300.0,54.2521,54.2521,54.1338,54.1338,2300.0
2005-12-09 15:40:00,68.6,68.7,68.6,68.61,4800.0,54.1338,54.2127,54.1338,54.1417,4800.0
2005-12-09 15:45:00,68.6,68.63,68.59,68.6,3200.0,54.1338,54.1574,54.1259,54.1338,3200.0
2005-12-09 15:50:00,68.6,68.6,68.57,68.58,2700.0,54.1338,54.1338,54.1101,54.118,2700.0
2005-12-09 15:55:00,68.58,68.61,68.57,68.61,3400.0,54.118,54.1417,54.1101,54.1417,3400.0
2005-12-12 09:30:00,68.78,68.94,68.66,68.66,5900.0,54.2758,54.4021,54.1811,54.1811,5900.0
2005-12-12 09:35:00,68.67,69.1,68.67,69.1,2400.0,54.189,54.5283,54.189,54.5283,2400.0
2005-12-12 09:40:00,69.08,69.13,69.04,69.09,3700.0,54.5125,54.552,54.481,54.5204,3700.0
2005-12-12 09:45:00,69.1,69.1,68.99,69.1,3700.0,54.5283,54.5283,54.4415,54.5283,3700.0
2005-12-12 09:50:00,69.03,69.07,68.96,68.96,2200.0,54.4731,54.5047,54.4178,54.4178,2200.0
2005-12-12 09:55:00,69.01,69.04,68.87,68.95,4400.0,54.4573,54.481,54.3468,54.41,4400.0
2005-12-12 10:00:00,68.97,69.07,68.97,68.98,4200.0,54.4257,54.5047,54.4257,54.4336,4200.0
2005-12-12 10:05:00,68.98,68.99,68.9,68.95,4300.0,54.4336,54.4415,54.3705,54.41,4300.0
2005-12-12 10:10:00,68.95,69.03,68.84,69.03,6400.0,54.41,54.4731,54.3232,54.4731,6400.0
2005-12-12 10:15:00,69.07,69.11,69.03,69.1,3400.0,54.5047,54.5362,54.4731,54.5283,3400.0
2005-12-12 10:20:00,69.1,69.1,68.98,69.0,2200.0,54.5283,54.5283,54.4336,54.4494,2200.0
2005-12-12 10:25:00,69.04,69.09,69.01,69.09,5700.0,54.481,54.5204,54.4573,54.5204,5700.0
2005-12-12 10:30:00,69.09,69.09,68.86,68.87,4700.0,54.5204,54.5204,54.3389,54.3468,4700.0
2005-12-12 10:35:00,68.87,68.87,68.82,68.82,600.0,54.3468,54.3468,54.3074,54.3074,600.0
2005-12-12 10:40:00,68.82,68.82,68.68,68.69,3400.0,54.3074,54.3074,54.1969,54.2048,3400.0
2005-12-12 10:45:00,68.69,68.83,68.68,68.83,2100.0,54.2048,54.3153,54.1969,54.3153,2100.0
2005-12-12 10:50:00,68.86,68.98,68.86,68.9,3400.0,54.3389,54.4336,54.3389,54.3705,3400.0
2005-12-12 10:55:00,68.9,68.9,68.76,68.87,3500.0,54.3705,54.3705,54.26,54.3468,3500.0
2005-12-12 11:00:00,68.8,68.86,68.8,68.86,400.0,54.2916,54.3389,54.2916,54.3389,400.0
2005-12-12 11:05:00,68.84,68.87,68.84,68.87,900.0,54.3232,54.3468,54.3232,54.3468,900.0
2005-12-12 11:10:00,68.9,68.92,68.87,68.91,2700.0,54.3705,54.3863,54.3468,54.3784,2700.0
2005-12-12 11:15:00,68.92,68.93,68.91,68.91,1000.0,54.3863,54.3942,54.3784,54.3784,1000.0
2005-12-12 11:20:00,68.89,68.98,68.88,68.98,2700.0,54.3626,54.4336,54.3547,54.4336,2700.0
2005-12-12 11:25:00,69.0,69.04,68.94,68.94,3900.0,54.4494,54.481,54.4021,54.4021,3900.0
2005-12-12 11:30:00,68.93,69.02,68.92,69.02,2200.0,54.3942,54.4652,54.3863,54.4652,2200.0
2005-12-12 11:35:00,69.02,69.03,69.0,69.0,2500.0,54.4652,54.4731,54.4494,54.4494,2500.0
2005-12-12 11:40:00,68.96,68.96,68.95,68.95,1400.0,54.4178,54.4178,54.41,54.41,1400.0
2005-12-12 11:45:00,68.94,68.96,68.94,68.95,1400.0,54.4021,54.4178,54.4021,54.41,1400.0
2005-12-12 11:50:00,68.95,69.04,68.95,68.99,3300.0,54.41,54.481,54.41,54.4415,3300.0
2005-12-12 11:55:00,68.99,68.99,68.91,68.91,1600.0,54.4415,54.4415,54.3784,54.3784,1600.0
2005-12-12 12:00:00,68.91,69.02,68.91,68.95,2900.0,54.3784,54.4652,54.3784,54.41,2900.0
2005-12-12 12:05:00,68.95,68.95,68.76,68.77,3000.0,54.41,54.41,54.26,54.2679,3000.0
2005-12-12 12:10:00,68.79,68.81,68.78,68.78,700.0,54.2837,54.2995,54.2758,54.2758,700.0
2005-12-12 12:15:00,68.78,68.83,68.78,68.83,1900.0,54.2758,54.3153,54.2758,54.3153,1900.0
2005-12-12 12:20:00,68.82,68.91,68.82,68.89,4500.0,54.3074,54.3784,54.3074,54.3626,4500.0
2005-12-12 12:25:00,68.88,68.88,68.8,68.8,1000.0,54.3547,54.3547,54.2916,54.2916,1000.0
2005-12-12 12:30:00,68.81,68.81,68.7,68.75,3000.0,54.2995,54.2995,54.2127,54.2521,3000.0
2005-12-12 12:35:00,68.75,68.75,68.64,68.65,3800.0,54.2521,54.2521,54.1653,54.1732,3800.0
2005-12-12 12:40:00,68.63,68.64,68.49,68.51,7000.0,54.1574,54.1653,54.047,54.0627,7000.0
2005-12-12 12:45:00,68.52,68.67,68.52,68.58,4500.0,54.0706,54.189,54.0706,54.118,4500.0
2005-12-12 12:50:00,68.56,68.58,68.55,68.58,4000.0,54.1022,54.118,54.0943,54.118,4000.0
2005-12-12 12:55:00,68.56,68.68,68.56,68.65,3800.0,54.1022,54.1969,54.1022,54.1732,3800.0
2005-12-12 13:00:00,68.65,68.65,68.53,68.53,3600.0,54.1732,54.1732,54.0785,54.0785,3600.0
2005-12-12 13:05:00,68.46,68.49,68.44,68.49,2300.0,54.0233,54.047,54.0075,54.047,2300.0
2005-12-12 13:10:00,68.53,68.64,68.53,68.57,4300.0,54.0785,54.1653,54.0785,54.1101,4300.0
2005-12-12 13:15:00,68.58,68.64,68.58,68.64,2500.0,54.118,54.1653,54.118,54.1653,2500.0
2005-12-12 13:20:00,68.66,68.66,68.65,68.66,1000.0,54.1811,54.1811,54.1732,54.1811,1000.0
2005-12-12 13:25:00,68.66,68.66,68.65,68.65,1600.0,54.1811,54.1811,54.1732,54.1732,1600.0
2005-12-12 13:30:00,68.62,68.62,68.52,68.56,5600.0,54.1495,54.1495,54.0706,54.1022,5600.0
2005-12-12 13:35:00,68.58,68.58,68.5,68.51,3800.0,54.118,54.118,54.0549,54.0627,3800.0
2005-12-12 13:40:00,68.51,68.65,68.51,68.64,2900.0,54.0627,54.1732,54.0627,54.1653,2900.0
2005-12-12 13:45:00,68.64,68.64,68.62,68.62,1900.0,54.1653,54.1653,54.1495,54.1495,1900.0
2005-12-12 13:50:00,68.62,68.62,68.59,68.59,1000.0,54.1495,54.1495,54.1259,54.1259,1000.0
2005-12-12 13:55:00,68.6,68.85,68.6,68.85,6300.0,54.1338,54.331,54.1338,54.331,6300.0
2005-12-12 14:00:00,68.84,68.85,68.69,68.7,6600.0,54.3232,54.331,54.2048,54.2127,6600.0
2005-12-12 14:05:00,68.67,68.7,68.67,68.7,1100.0,54.189,54.2127,54.189,54.2127,1100.0
2005-12-12 14:10:00,68.69,68.7,68.64,68.64,2400.0,54.2048,54.2127,54.1653,54.1653,2400.0
2005-12-12 14:15:00,68.68,68.68,68.52,68.53,2600.0,54.1969,54.1969,54.0706,54.0785,2600.0
2005-12-12 14:20:00,68.51,68.7,68.51,68.7,4200.0,54.0627,54.2127,54.0627,54.2127,4200.0
2005-12-12 14:25:00,68.7,68.72,68.7,68.72,1200.0,54.2127,54.2285,54.2127,54.2285,1200.0
2005-12-12 14:30:00,68.72,68.76,68.62,68.76,3900.0,54.2285,54.26,54.1495,54.26,3900.0
2005-12-12 14:35:00,68.76,68.8,68.76,68.8,6000.0,54.26,54.2916,54.26,54.2916,6000.0
2005-12-12 14:40:00,68.8,68.83,68.8,68.81,1100.0,54.2916,54.3153,54.2916,54.2995,1100.0
2005-12-12 14:45:00,68.84,68.88,68.79,68.86,2800.0,54.3232,54.3547,54.2837,54.3389,2800.0
2005-12-12 14:50:00,68.86,68.87,68.86,68.87,3100.0,54.3389,54.3468,54.3389,54.3468,3100.0
2005-12-12 14:55:00,68.91,68.98,68.91,68.97,3200.0,54.3784,54.4336,54.3784,54.4257,3200.0
2005-12-12 15:00:00,68.96,68.96,68.93,68.93,3600.0,54.4178,54.4178,54.3942,54.3942,3600.0
2005-12-12 15:05:00,68.93,68.93,68.84,68.85,3100.0,54.3942,54.3942,54.3232,54.331,3100.0
2005-12-12 15:10:00,68.85,68.92,68.82,68.82,4100.0,54.331,54.3863,54.3074,54.3074,4100.0
2005-12-12 15:15:00,68.86,68.96,68.85,68.96,12600.0,54.3389,54.4178,54.331,54.4178,12600.0
2005-12-12 15:20:00,68.96,68.96,68.92,68.95,4800.0,54.4178,54.4178,54.3863,54.41,4800.0
2005-12-12 15:25:00,68.96,69.0,68.91,68.94,6400.0,54.4178,54.4494,54.3784,54.4021,6400.0
2005-12-12 15:30:00,68.92,68.96,68.92,68.96,6200.0,54.3863,54.4178,54.3863,54.4178,6200.0
2005-12-12 15:35:00,68.95,68.95,68.84,68.85,4500.0,54.41,54.41,54.3232,54.331,4500.0
2005-12-12 15:40:00,68.84,68.93,68.8,68.91,5500.0,54.3232,54.3942,54.2916,54.3784,5500.0
2005-12-12 15:45:00,68.92,68.98,68.9,68.93,5600.0,54.3863,54.4336,54.3705,54.3942,5600.0
2005-12-12 15:50:00,68.93,68.93,68.84,68.84,5000.0,54.3942,54.3942,54.3232,54.3232,5000.0
2005-12-12 15:55:00,68.85,68.9,68.84,68.89,6100.0,54.331,54.3705,54.3232,54.3626,6100.0
2005-12-13 09:30:00,68.69,68.75,68.65,68.75,3100.0,54.2048,54.2521,54.1732,54.2521,3100.0
2005-12-13 09:35:00,68.85,68.85,68.66,68.81,5800.0,54.331,54.331,54.1811,54.2995,5800.0
2005-12-13 09:40:00,68.81,68.85,68.8,68.85,3900.0,54.2995,54.331,54.2916,54.331,3900.0
2005-12-13 09:45:00,68.84,68.87,68.84,68.84,3000.0,54.3232,54.3468,54.3232,54.3232,3000.0
2005-12-13 09:50:00,68.81,68.86,68.8,68.83,2500.0,54.2995,54.3389,54.2916,54.3153,2500.0
2005-12-13 09:55:00,68.83,68.92,68.83,68.92,6100.0,54.3153,54.3863,54.3153,54.3863,6100.0
2005-12-13 10:00:00,68.92,69.08,68.91,69.01,5800.0,54.3863,54.5125,54.3784,54.4573,5800.0
2005-12-13 10:05:00,69.01,69.02,69.0,69.02,2400.0,54.4573,54.4652,54.4494,54.4652,2400.0
2005-12-13 10:10:00,69.02,69.05,69.02,69.02,1500.0,54.4652,54.4889,54.4652,54.4652,1500.0
2005-12-13 10:15:00,69.02,69.04,68.94,68.94,1900.0,54.4652,54.481,54.4021,54.4021,1900.0
2005-12-13 10:20:00,69.01,69.01,68.9,68.9,1700.0,54.4573,54.4573,54.3705,54.3705,1700.0
2005-12-13 10:25:00,68.87,68.87,68.8,68.8,2100.0,54.3468,54.3468,54.2916,54.2916,2100.0
2005-12-13 10:30:00,68.8,68.8,68.76,68.76,8100.0,54.2916,54.2916,54.26,54.26,8100.0
2005-12-13 10:35:00,68.76,68.82,68.75,68.82,7200.0,54.26,54.3074,54.2521,54.3074,7200.0
2005-12-13 10:40:00,68.8,68.84,68.8,68.83,2600.0,54.2916,54.3232,54.2916,54.3153,2600.0
2005-12-13 10:45:00,68.83,68.92,68.82,68.9,1900.0,54.3153,54.3863,54.3074,54.3705,1900.0
2005-12-13 10:50:00,68.82,68.86,68.8,68.86,2000.0,54.3074,54.3389,54.2916,54.3389,2000.0
2005-12-13 10:55:00,68.86,68.96,68.86,68.96,1800.0,54.3389,54.4178,54.3389,54.4178,1800.0
2005-12-13 11:00:00,68.92,68.99,68.92,68.97,2400.0,54.3863,54.4415,54.3863,54.4257,2400.0
2005-12-13 11:05:00,68.97,68.98,68.95,68.98,5000.0,54.4257,54.4336,54.41,54.4336,5000.0
2005-12-13 11:10:00,68.98,69.0,68.98,69.0,2500.0,54.4336,54.4494,54.4336,54.4494,2500.0
2005-12-13 11:15:00,68.99,69.01,68.98,68.99,3800.0,54.4415,54.4573,54.4336,54.4415,3800.0
2005-12-13 11:20:00,68.99,69.0,68.99,68.99,3100.0,54.4415,54.4494,54.4415,54.4415,3100.0
2005-12-13 11:25:00,69.0,69.04,69.0,69.04,1700.0,54.4494,54.481,54.4494,54.481,1700.0
2005-12-13 11:30:00,69.03,69.05,69.02,69.04,3300.0,54.4731,54.4889,54.4652,54.481,3300.0
2005-12-13 11:35:00,69.04,69.1,69.04,69.1,1000.0,54.481,54.5283,54.481,54.5283,1000.0
2005-12-13 11:40:00,69.09,69.11,69.09,69.11,1400.0,54.5204,54.5362,54.5204,54.5362,1400.0
2005-12-13 11:45:00,69.11,69.14,69.03,69.03,5600.0,54.5362,54.5599,54.4731,54.4731,5600.0
2005-12-13 11:50:00,69.03,69.03,68.92,68.94,5400.0,54.4731,54.4731,54.3863,54.4021,5400.0
2005-12-13 11:55:00,68.93,68.93,68.89,68.89,1300.0,54.3942,54.3942,54.3626,54.3626,1300.0
2005-12-13 12:00:00,68.89,68.96,68.88,68.96,2700.0,54.3626,54.4178,54.3547,54.4178,2700.0
2005-12-13 12:05:00,68.95,69.0,68.87,68.9,7000.0,54.41,54.4494,54.3468,54.3705,7000.0
2005-12-13 12:10:00,68.89,68.9,68.84,68.88,2500.0,54.3626,54.3705,54.3232,54.3547,2500.0
2005-12-13 12:15:00,68.85,68.88,68.84,68.85,2300.0,54.331,54.3547,54.3232,54.331,2300.0
2005-12-13 12:20:00,68.84,68.84,68.83,68.84,1600.0,54.3232,54.3232,54.3153,54.3232,1600.0
2005-12-13 12:25:00,68.83,68.88,68.82,68.88,1800.0,54.3153,54.3547,54.3074,54.3547,1800.0
2005-12-13 12:30:00,68.87,68.87,68.86,68.86,600.0,54.3468,54.3468,54.3389,54.3389,600.0
2005-12-13 12:35:00,68.86,68.87,68.85,68.87,2100.0,54.3389,54.3468,54.331,54.3468,2100.0
2005-12-13 12:40:00,68.88,68.88,68.88,68.88,600.0,54.3547,54.3547,54.3547,54.3547,600.0
2005-12-13 12:45:00,68.9,68.9,68.89,68.89,700.0,54.3705,54.3705,54.3626,54.3626,700.0
2005-12-13 12:50:00,68.89,68.97,68.89,68.93,4000.0,54.3626,54.4257,54.3626,54.3942,4000.0
2005-12-13 12:55:00,68.96,68.96,68.95,68.95,500.0,54.4178,54.4178,54.41,54.41,500.0
2005-12-13 13:00:00,68.95,68.96,68.95,68.95,1000.0,54.41,54.4178,54.41,54.41,1000.0
2005-12-13 13:05:00,68.94,68.97,68.94,68.97,700.0,54.4021,54.4257,54.4021,54.4257,700.0
2005-12-13 13:10:00,68.97,68.98,68.92,68.92,1200.0,54.4257,54.4336,54.3863,54.3863,1200.0
2005-12-13 13:15:00,68.96,68.96,68.95,68.96,900.0,54.4178,54.4178,54.41,54.4178,900.0
2005-12-13 13:20:00,68.96,68.96,68.96,68.96,100.0,54.4178,54.4178,54.4178,54.4178,100.0
2005-12-13 13:25:00,68.96,68.97,68.94,68.96,800.0,54.4178,54.4257,54.4021,54.4178,800.0
2005-12-13 13:30:00,68.96,68.99,68.96,68.98,3000.0,54.4178,54.4415,54.4178,54.4336,3000.0
2005-12-13 13:35:00,68.98,68.98,68.98,68.98,400.0,54.4336,54.4336,54.4336,54.4336,400.0
2005-12-13 13:40:00,68.98,68.99,68.98,68.98,2500.0,54.4336,54.4415,54.4336,54.4336,2500.0
2005-12-13 13:45:00,68.98,68.99,68.92,68.96,3600.0,54.4336,54.4415,54.3863,54.4178,3600.0
2005-12-13 13:50:00,68.96,68.97,68.95,68.97,1000.0,54.4178,54.4257,54.41,54.4257,1000.0
2005-12-13 13:55:00,68.97,69.0,68.97,68.97,6300.0,54.4257,54.4494,54.4257,54.4257,6300.0
2005-12-13 14:00:00,68.97,68.97,68.9,68.97,1200.0,54.4257,54.4257,54.3705,54.4257,1200.0
2005-12-13 14:05:00,68.93,68.99,68.93,68.97,1700.0,54.3942,54.4415,54.3942,54.4257,1700.0
2005-12-13 14:10:00,69.0,69.1,69.0,69.1,3500.0,54.4494,54.5283,54.4494,54.5283,3500.0
2005-12-13 14:15:00,69.1,69.3,69.1,69.3,10700.0,54.5283,54.6862,54.5283,54.6862,10700.0
2005-12-13 14:20:00,69.3,69.64,69.3,69.59,7200.0,54.6862,54.9545,54.6862,54.915,7200.0
2005-12-13 14:25:00,69.52,69.53,69.46,69.53,7900.0,54.8598,54.8676,54.8124,54.8676,7900.0
2005-12-13 14:30:00,69.6,69.61,69.37,69.37,7900.0,54.9229,54.9308,54.7414,54.7414,7900.0
2005-12-13 14:35:00,69.37,69.45,69.33,69.45,7300.0,54.7414,54.8045,54.7098,54.8045,7300.0
2005-12-13 14:40:00,69.45,69.5,69.38,69.4,14600.0,54.8045,54.844,54.7493,54.7651,14600.0
2005-12-13 14:45:00,69.39,69.39,69.2,69.28,9400.0,54.7572,54.7572,54.6072,54.6704,9400.0
2005-12-13 14:50:00,69.29,69.47,69.29,69.47,5800.0,54.6783,54.8203,54.6783,54.8203,5800.0
2005-12-13 14:55:00,69.47,69.52,69.44,69.44,5100.0,54.8203,54.8598,54.7966,54.7966,5100.0
2005-12-13 15:00:00,69.39,69.4,69.22,69.26,5200.0,54.7572,54.7651,54.623,54.6546,5200.0
2005-12-13 15:05:00,69.26,69.26,69.1,69.17,8500.0,54.6546,54.6546,54.5283,54.5836,8500.0
2005-12-13 15:10:00,69.17,69.5,69.17,69.48,8000.0,54.5836,54.844,54.5836,54.8282,8000.0
2005-12-13 15:15:00,69.48,69.53,69.35,69.45,8900.0,54.8282,54.8676,54.7256,54.8045,8900.0
2005-12-13 15:20:00,69.44,69.44,69.28,69.31,4700.0,54.7966,54.7966,54.6704,54.694,4700.0
2005-12-13 15:25:00,69.31,69.4,69.31,69.32,6400.0,54.694,54.7651,54.694,54.7019,6400.0
2005-12-13 15:30:00,69.32,69.4,69.28,69.36,4900.0,54.7019,54.7651,54.6704,54.7335,4900.0
2005-12-13 15:35:00,69.37,69.4,69.36,69.36,6500.0,54.7414,54.7651,54.7335,54.7335,6500.0
2005-12-13 15:40:00,69.36,69.49,69.32,69.32,9000.0,54.7335,54.8361,54.7019,54.7019,9000.0
2005-12-13 15:45:00,69.32,69.35,69.29,69.33,4500.0,54.7019,54.7256,54.6783,54.7098,4500.0
2005-12-13 15:50:00,69.33,69.34,69.33,69.34,2700.0,54.7098,54.7177,54.7098,54.7177,2700.0
2005-12-13 15:55:00,69.33,69.39,69.32,69.37,7600.0,54.7098,54.7572,54.7019,54.7414,7600.0
2005-12-14 09:30:00,70.75,70.75,70.75,70.75,100.0,55.8304,55.8304,55.8304,55.8304,100.0
2005-12-14 09:35:00,72.0,73.3,72.0,73.02,102900.0,56.8168,57.8426,56.8168,57.6217,102900.0
2005-12-14 09:40:00,73.02,73.02,72.55,72.82,18200.0,57.6217,57.6217,57.2508,57.4639,18200.0
2005-12-14 09:45:00,72.78,72.99,72.74,72.74,17700.0,57.4323,57.598,57.4007,57.4007,17700.0
2005-12-14 09:50:00,72.72,72.8,72.69,72.77,21300.0,57.3849,57.4481,57.3613,57.4244,21300.0
2005-12-14 09:55:00,72.77,72.98,72.75,72.83,52000.0,57.4244,57.5901,57.4086,57.4718,52000.0
2005-12-14 10:00:00,72.78,72.95,72.78,72.94,50300.0,57.4323,57.5664,57.4323,57.5586,50300.0
2005-12-14 10:05:00,72.95,73.39,72.92,73.39,62700.0,57.5664,57.9137,57.5428,57.9137,62700.0
2005-12-14 10:10:00,73.4,73.6,73.32,73.5,60800.0,57.9216,58.0794,57.8584,58.0005,60800.0
2005-12-14 10:15:00,73.5,73.8,73.4,73.5,67500.0,58.0005,58.2372,57.9216,58.0005,67500.0
2005-12-14 10:20:00,73.53,73.69,73.38,73.39,37000.0,58.0241,58.1504,57.9058,57.9137,37000.0
2005-12-14 10:25:00,73.37,73.38,73.14,73.19,23000.0,57.8979,57.9058,57.7164,57.7558,23000.0
2005-12-14 10:30:00,73.19,73.41,73.08,73.41,51900.0,57.7558,57.9294,57.669,57.9294,51900.0
2005-12-14 10:35:00,73.42,73.55,73.41,73.42,36900.0,57.9373,58.0399,57.9294,57.9373,36900.0
2005-12-14 10:40:00,73.43,73.74,73.38,73.68,38900.0,57.9452,58.1899,57.9058,58.1425,38900.0
2005-12-14 10:45:00,73.68,73.68,73.46,73.5,14700.0,58.1425,58.1425,57.9689,58.0005,14700.0
2005-12-14 10:50:00,73.48,73.5,73.46,73.5,18400.0,57.9847,58.0005,57.9689,58.0005,18400.0
2005-12-14 10:55:00,73.49,73.5,73.33,73.34,19600.0,57.9926,58.0005,57.8663,57.8742,19600.0
2005-12-14 11:00:00,73.3,73.3,73.14,73.2,19400.0,57.8426,57.8426,57.7164,57.7637,19400.0
2005-12-14 11:05:00,73.22,73.35,73.21,73.3,15900.0,57.7795,57.8821,57.7716,57.8426,15900.0
2005-12-14 11:10:00,73.3,73.33,73.26,73.3,11300.0,57.8426,57.8663,57.8111,57.8426,11300.0
2005-12-14 11:15:00,73.29,73.29,73.24,73.26,7200.0,57.8347,57.8347,57.7953,57.8111,7200.0
2005-12-14 11:20:00,73.25,73.27,73.22,73.27,11400.0,57.8032,57.819,57.7795,57.819,11400.0
2005-12-14 11:25:00,73.27,73.46,73.27,73.4,17000.0,57.819,57.9689,57.819,57.9216,17000.0
2005-12-14 11:30:00,73.43,73.48,73.41,73.44,12700.0,57.9452,57.9847,57.9294,57.9531,12700.0
2005-12-14 11:35:00,73.46,73.71,73.45,73.66,16900.0,57.9689,58.1662,57.961,58.1267,16900.0
2005-12-14 11:40:00,73.71,73.98,73.71,73.98,27700.0,58.1662,58.3792,58.1662,58.3792,27700.0
2005-12-14 11:45:00,73.98,74.06,73.9,73.97,22000.0,58.3792,58.4424,58.3161,58.3714,22000.0
2005-12-14 11:50:00,74.02,74.12,73.99,73.99,33100.0,58.4108,58.4897,58.3871,58.3871,33100.0
2005-12-14 11:55:00,73.98,73.99,73.59,73.59,11200.0,58.3792,58.3871,58.0715,58.0715,11200.0
2005-12-14 12:00:00,73.63,73.75,73.63,73.7,14900.0,58.103,58.1977,58.103,58.1583,14900.0
2005-12-14 12:05:00,73.69,73.9,73.69,73.9,9300.0,58.1504,58.3161,58.1504,58.3161,9300.0
2005-12-14 12:10:00,73.91,73.96,73.67,73.71,9200.0,58.324,58.3635,58.1346,58.1662,9200.0
2005-12-14 12:15:00,73.7,73.72,73.33,73.33,12600.0,58.1583,58.1741,57.8663,57.8663,12600.0
2005-12-14 12:20:00,73.34,73.5,73.34,73.5,8200.0,57.8742,58.0005,57.8742,58.0005,8200.0
2005-12-14 12:25:00,73.5,73.5,73.37,73.4,4800.0,58.0005,58.0005,57.8979,57.9216,4800.0
2005-12-14 12:30:00,73.4,73.43,73.36,73.41,8100.0,57.9216,57.9452,57.89,57.9294,8100.0
2005-12-14 12:35:00,73.41,73.46,73.38,73.46,10100.0,57.9294,57.9689,57.9058,57.9689,10100.0
2005-12-14 12:40:00,73.45,73.45,73.25,73.25,7800.0,57.961,57.961,57.8032,57.8032,7800.0
2005-12-14 12:45:00,73.25,73.38,73.24,73.31,10200.0,57.8032,57.9058,57.7953,57.8505,10200.0
2005-12-14 12:50:00,73.32,73.52,73.32,73.51,8800.0,57.8584,58.0162,57.8584,58.0084,8800.0
2005-12-14 12:55:00,73.51,73.55,73.45,73.54,13800.0,58.0084,58.0399,57.961,58.032,13800.0
2005-12-14 13:00:00,73.54,73.54,73.15,73.2,20100.0,58.032,58.032,57.7243,57.7637,20100.0
2005-12-14 13:05:00,73.2,73.28,73.2,73.24,21200.0,57.7637,57.8269,57.7637,57.7953,21200.0
2005-12-14 13:10:00,73.25,73.25,72.97,73.0,10100.0,57.8032,57.8032,57.5822,57.6059,10100.0
2005-12-14 13:15:00,73.0,73.06,72.94,73.05,15000.0,57.6059,57.6532,57.5586,57.6454,15000.0
2005-12-14 13:20:00,73.05,73.27,73.05,73.24,11100.0,57.6454,57.819,57.6454,57.7953,11100.0
2005-12-14 13:25:00,73.24,73.24,73.2,73.21,3300.0,57.7953,57.7953,57.7637,57.7716,3300.0
2005-12-14 13:30:00,73.21,73.28,73.21,73.23,9500.0,57.7716,57.8269,57.7716,57.7874,9500.0
2005-12-14 13:35:00,73.24,73.34,73.24,73.32,16300.0,57.7953,57.8742,57.7953,57.8584,16300.0
2005-12-14 13:40:00,73.33,73.38,73.25,73.37,15000.0,57.8663,57.9058,57.8032,57.8979,15000.0
2005-12-14 13:45:00,73.39,73.43,73.39,73.41,9600.0,57.9137,57.9452,57.9137,57.9294,9600.0
2005-12-14 13:50:00,73.42,73.76,73.42,73.74,10800.0,57.9373,58.2056,57.9373,58.1899,10800.0
2005-12-14 13:55:00,73.77,73.78,73.7,73.76,6600.0,58.2135,58.2214,58.1583,58.2056,6600.0
2005-12-14 14:00:00,73.76,73.82,73.7,73.71,15100.0,58.2056,58.253,58.1583,58.1662,15100.0
2005-12-14 14:05:00,73.71,73.74,73.69,73.74,14300.0,58.1662,58.1899,58.1504,58.1899,14300.0
2005-12-14 14:10:00,73.73,73.74,73.69,73.73,13000.0,58.182,58.1899,58.1504,58.182,13000.0
2005-12-14 14:15:00,73.74,73.77,73.7,73.73,16500.0,58.1899,58.2135,58.1583,58.182,16500.0
2005-12-14 14:20:00,73.74,73.95,73.74,73.92,14700.0,58.1899,58.3556,58.1899,58.3319,14700.0
2005-12-14 14:25:00,73.92,73.95,73.74,73.75,10500.0,58.3319,58.3556,58.1899,58.1977,10500.0
2005-12-14 14:30:00,73.74,73.75,73.64,73.64,15000.0,58.1899,58.1977,58.1109,58.1109,15000.0
2005-12-14 14:35:00,73.64,73.65,73.5,73.5,17300.0,58.1109,58.1188,58.0005,58.0005,17300.0
2005-12-14 14:40:00,73.51,73.62,73.5,73.62,21700.0,58.0084,58.0952,58.0005,58.0952,21700.0
2005-12-14 14:45:00,73.62,73.69,73.62,73.66,10900.0,58.0952,58.1504,58.0952,58.1267,10900.0
2005-12-14 14:50:00,73.67,73.7,73.67,73.68,10500.0,58.1346,58.1583,58.1346,58.1425,10500.0
2005-12-14 14:55:00,73.68,73.73,73.65,73.73,23800.0,58.1425,58.182,58.1188,58.182,23800.0
2005-12-14 15:00:00,73.74,73.81,73.74,73.76,19700.0,58.1899,58.2451,58.1899,58.2056,19700.0
2005-12-14 15:05:00,73.76,73.9,73.76,73.9,22700.0,58.2056,58.3161,58.2056,58.3161,22700.0
2005-12-14 15:10:00,73.91,73.94,73.88,73.88,16000.0,58.324,58.3477,58.3003,58.3003,16000.0
2005-12-14 15:15:00,73.89,73.98,73.88,73.98,14900.0,58.3082,58.3792,58.3003,58.3792,14900.0
2005-12-14 15:20:00,73.97,73.98,73.84,73.85,38700.0,58.3714,58.3792,58.2688,58.2767,38700.0
2005-12-14 15:25:00,73.86,73.88,73.85,73.86,15600.0,58.2845,58.3003,58.2767,58.2845,15600.0
2005-12-14 15:30:00,73.87,73.95,73.86,73.89,32700.0,58.2924,58.3556,58.2845,58.3082,32700.0
2005-12-14 15:35:00,73.89,73.93,73.88,73.89,49500.0,58.3082,58.3398,58.3003,58.3082,49500.0
2005-12-14 15:40:00,73.9,73.9,73.75,73.76,45300.0,58.3161,58.3161,58.1977,58.2056,45300.0
2005-12-14 15:45:00,73.76,73.76,73.67,73.7,35500.0,58.2056,58.2056,58.1346,58.1583,35500.0
2005-12-14 15:50:00,73.69,73.69,73.62,73.63,26800.0,58.1504,58.1504,58.0952,58.103,26800.0
2005-12-14 15:55:00,73.62,73.63,73.41,73.5,55700.0,58.0952,58.103,57.9294,58.0005,55700.0
2005-12-15 09:30:00,73.14,73.14,73.0,73.07,24400.0,57.7164,57.7164,57.6059,57.6611,24400.0
2005-12-15 09:35:00,73.04,73.42,73.02,73.42,6900.0,57.6375,57.9373,57.6217,57.9373,6900.0
2005-12-15 09:40:00,73.43,73.44,73.23,73.24,11000.0,57.9452,57.9531,57.7874,57.7953,11000.0
2005-12-15 09:45:00,73.19,73.19,73.05,73.05,18200.0,57.7558,57.7558,57.6454,57.6454,18200.0
2005-12-15 09:50:00,73.05,73.08,73.0,73.04,9100.0,57.6454,57.669,57.6059,57.6375,9100.0
2005-12-15 09:55:00,73.0,73.0,72.75,72.75,9300.0,57.6059,57.6059,57.4086,57.4086,9300.0
2005-12-15 10:00:00,72.75,72.89,72.75,72.76,13100.0,57.4086,57.5191,57.4086,57.4165,13100.0
2005-12-15 10:05:00,72.75,72.8,72.62,72.63,29500.0,57.4086,57.4481,57.306,57.3139,29500.0
2005-12-15 10:10:00,72.6,72.61,72.53,72.6,13700.0,57.2903,57.2981,57.235,57.2903,13700.0
2005-12-15 10:15:00,72.63,72.72,72.56,72.72,7800.0,57.3139,57.3849,57.2587,57.3849,7800.0
2005-12-15 10:20:00,72.8,72.85,72.7,72.71,15500.0,57.4481,57.4875,57.3692,57.3771,15500.0
2005-12-15 10:25:00,72.72,72.72,72.7,72.71,7000.0,57.3849,57.3849,57.3692,57.3771,7000.0
2005-12-15 10:30:00,72.7,72.77,72.7,72.76,9700.0,57.3692,57.4244,57.3692,57.4165,9700.0
2005-12-15 10:35:00,72.77,72.79,72.67,72.7,15100.0,57.4244,57.4402,57.3455,57.3692,15100.0
2005-12-15 10:40:00,72.7,72.77,72.68,72.74,14200.0,57.3692,57.4244,57.3534,57.4007,14200.0
2005-12-15 10:45:00,72.73,72.85,72.73,72.84,22900.0,57.3928,57.4875,57.3928,57.4796,22900.0
2005-12-15 10:50:00,72.84,72.88,72.75,72.75,8100.0,57.4796,57.5112,57.4086,57.4086,8100.0
2005-12-15 10:55:00,72.75,72.75,72.68,72.7,4300.0,57.4086,57.4086,57.3534,57.3692,4300.0
2005-12-15 11:00:00,72.75,72.75,72.68,72.68,5400.0,57.4086,57.4086,57.3534,57.3534,5400.0
2005-12-15 11:05:00,72.69,72.81,72.69,72.75,7400.0,57.3613,57.456,57.3613,57.4086,7400.0
2005-12-15 11:10:00,72.75,72.8,72.75,72.79,3200.0,57.4086,57.4481,57.4086,57.4402,3200.0
2005-12-15 11:15:00,72.78,72.8,72.77,72.8,4700.0,57.4323,57.4481,57.4244,57.4481,4700.0
2005-12-15 11:20:00,72.8,72.8,72.75,72.76,3100.0,57.4481,57.4481,57.4086,57.4165,3100.0
2005-12-15 11:25:00,72.75,72.75,72.73,72.73,4600.0,57.4086,57.4086,57.3928,57.3928,4600.0
2005-12-15 11:30:00,72.73,72.73,72.66,72.66,8400.0,57.3928,57.3928,57.3376,57.3376,8400.0
2005-12-15 11:35:00,72.65,72.67,72.65,72.65,16200.0,57.3297,57.3455,57.3297,57.3297,16200.0
2005-12-15 11:40:00,72.65,72.66,72.6,72.61,6300.0,57.3297,57.3376,57.2903,57.2981,6300.0
2005-12-15 11:45:00,72.62,72.67,72.61,72.65,23000.0,57.306,57.3455,57.2981,57.3297,23000.0
2005-12-15 11:50:00,72.64,72.64,72.34,72.35,9600.0,57.3218,57.3218,57.0851,57.093,9600.0
2005-12-15 11:55:00,72.35,72.53,72.35,72.53,6900.0,57.093,57.235,57.093,57.235,6900.0
2005-12-15 12:00:00,72.53,72.53,72.35,72.36,6600.0,57.235,57.235,57.093,57.1009,6600.0
2005-12-15 12:05:00,72.37,72.46,72.37,72.41,3700.0,57.1088,57.1798,57.1088,57.1403,3700.0
2005-12-15 12:10:00,72.44,72.45,72.35,72.37,6100.0,57.164,57.1719,57.093,57.1088,6100.0
2005-12-15 12:15:00,72.32,72.32,72.12,72.17,10300.0,57.0693,57.0693,56.9115,56.9509,10300.0
2005-12-15 12:20:00,72.17,72.18,72.12,72.18,7200.0,56.9509,56.9588,56.9115,56.9588,7200.0
2005-12-15 12:25:00,72.18,72.2,72.15,72.2,4700.0,56.9588,56.9746,56.9351,56.9746,4700.0
2005-12-15 12:30:00,72.2,72.2,72.04,72.04,8300.0,56.9746,56.9746,56.8483,56.8483,8300.0
2005-12-15 12:35:00,72.03,72.05,72.01,72.05,6700.0,56.8405,56.8562,56.8247,56.8562,6700.0
2005-12-15 12:40:00,72.05,72.05,72.03,72.05,5400.0,56.8562,56.8562,56.8405,56.8562,5400.0
2005-12-15 12:45:00,72.05,72.06,72.04,72.06,6200.0,56.8562,56.8641,56.8483,56.8641,6200.0
2005-12-15 12:50:00,72.06,72.06,71.99,72.0,5500.0,56.8641,56.8641,56.8089,56.8168,5500.0
2005-12-15 12:55:00,71.96,72.0,71.95,72.0,7300.0,56.7852,56.8168,56.7773,56.8168,7300.0
2005-12-15 13:00:00,72.0,72.0,71.98,72.0,3100.0,56.8168,56.8168,56.801,56.8168,3100.0
2005-12-15 13:05:00,72.04,72.07,72.04,72.04,7100.0,56.8483,56.872,56.8483,56.8483,7100.0
2005-12-15 13:10:00,72.04,72.04,71.93,71.93,6800.0,56.8483,56.8483,56.7615,56.7615,6800.0
2005-12-15 13:15:00,71.93,71.95,71.92,71.94,3800.0,56.7615,56.7773,56.7537,56.7694,3800.0
2005-12-15 13:20:00,71.94,71.94,71.87,71.9,16700.0,56.7694,56.7694,56.7142,56.7379,16700.0
2005-12-15 13:25:00,71.87,71.89,71.79,71.79,6100.0,56.7142,56.73,56.6511,56.6511,6100.0
2005-12-15 13:30:00,71.8,71.9,71.79,71.9,6100.0,56.659,56.7379,56.6511,56.7379,6100.0
2005-12-15 13:35:00,71.9,71.9,71.79,71.83,8000.0,56.7379,56.7379,56.6511,56.6826,8000.0
2005-12-15 13:40:00,71.79,71.79,71.64,71.66,9300.0,56.6511,56.6511,56.5327,56.5485,9300.0
2005-12-15 13:45:00,71.65,71.67,71.63,71.65,10700.0,56.5406,56.5564,56.5248,56.5406,10700.0
2005-12-15 13:50:00,71.65,71.86,71.64,71.65,9600.0,56.5406,56.7063,56.5327,56.5406,9600.0
2005-12-15 13:55:00,71.64,71.83,71.63,71.67,11300.0,56.5327,56.6826,56.5248,56.5564,11300.0
2005-12-15 14:00:00,71.67,71.67,71.45,71.5,12900.0,56.5564,56.5564,56.3828,56.4222,12900.0
2005-12-15 14:05:00,71.5,71.5,71.32,71.32,13600.0,56.4222,56.4222,56.2802,56.2802,13600.0
2005-12-15 14:10:00,71.33,71.52,71.32,71.43,26100.0,56.2881,56.438,56.2802,56.367,26100.0
2005-12-15 14:15:00,71.43,71.5,71.4,71.47,57100.0,56.367,56.4222,56.3433,56.3985,57100.0
2005-12-15 14:20:00,71.47,71.48,71.34,71.34,25500.0,56.3985,56.4064,56.296,56.296,25500.0
2005-12-15 14:25:00,71.34,71.37,71.32,71.33,15600.0,56.296,56.3196,56.2802,56.2881,15600.0
2005-12-15 14:30:00,71.32,71.32,71.26,71.26,26700.0,56.2802,56.2802,56.2328,56.2328,26700.0
2005-12-15 14:35:00,71.26,71.27,71.15,71.15,27700.0,56.2328,56.2407,56.146,56.146,27700.0
2005-12-15 14:40:00,71.16,71.16,70.93,70.99,20300.0,56.1539,56.1539,55.9724,56.0198,20300.0
2005-12-15 14:45:00,70.95,71.31,70.9,71.07,29800.0,55.9882,56.2723,55.9487,56.0829,29800.0
2005-12-15 14:50:00,71.06,71.07,71.01,71.06,6300.0,56.075,56.0829,56.0355,56.075,6300.0
2005-12-15 14:55:00,71.05,71.07,71.0,71.02,23700.0,56.0671,56.0829,56.0277,56.0434,23700.0
2005-12-15 15:00:00,71.01,71.01,70.92,70.94,30100.0,56.0355,56.0355,55.9645,55.9803,30100.0
2005-12-15 15:05:00,70.93,70.94,70.9,70.9,24500.0,55.9724,55.9803,55.9487,55.9487,24500.0
2005-12-15 15:10:00,70.91,70.91,70.88,70.88,9500.0,55.9566,55.9566,55.933,55.933,9500.0
2005-12-15 15:15:00,70.88,71.05,70.88,71.05,17100.0,55.933,56.0671,55.933,56.0671,17100.0
2005-12-15 15:20:00,71.06,71.16,71.06,71.1,26900.0,56.075,56.1539,56.075,56.1066,26900.0
2005-12-15 15:25:00,71.1,71.1,71.03,71.03,13600.0,56.1066,56.1066,56.0513,56.0513,13600.0
2005-12-15 15:30:00,71.03,71.08,71.03,71.06,15900.0,56.0513,56.0908,56.0513,56.075,15900.0
2005-12-15 15:35:00,71.05,71.05,71.0,71.01,16800.0,56.0671,56.0671,56.0277,56.0355,16800.0
2005-12-15 15:40:00,71.01,71.04,70.99,71.04,15800.0,56.0355,56.0592,56.0198,56.0592,15800.0
2005-12-15 15:45:00,71.04,71.05,71.01,71.02,19000.0,56.0592,56.0671,56.0355,56.0434,19000.0
2005-12-15 15:50:00,71.02,71.07,71.02,71.05,24600.0,56.0434,56.0829,56.0434,56.0671,24600.0
2005-12-15 15:55:00,71.05,71.09,71.0,71.02,30700.0,56.0671,56.0987,56.0277,56.0434,30700.0
2005-12-16 09:30:00,71.8,72.05,71.77,72.03,101600.0,56.659,56.8562,56.6353,56.8405,101600.0
2005-12-16 09:35:00,72.05,72.05,71.62,71.72,13000.0,56.8562,56.8562,56.5169,56.5958,13000.0
2005-12-16 09:40:00,71.85,71.86,71.57,71.61,9200.0,56.6984,56.7063,56.4775,56.509,9200.0
2005-12-16 09:45:00,71.7,71.85,71.62,71.79,9100.0,56.58,56.6984,56.5169,56.6511,9100.0
2005-12-16 09:50:00,71.83,71.83,71.61,71.62,9900.0,56.6826,56.6826,56.509,56.5169,9900.0
2005-12-16 09:55:00,71.62,71.7,71.62,71.65,10800.0,56.5169,56.58,56.5169,56.5406,10800.0
2005-12-16 10:00:00,71.66,71.68,71.37,71.38,11400.0,56.5485,56.5643,56.3196,56.3275,11400.0
2005-12-16 10:05:00,71.37,71.39,71.25,71.25,12900.0,56.3196,56.3354,56.2249,56.2249,12900.0
2005-12-16 10:10:00,71.2,71.28,71.13,71.23,11500.0,56.1855,56.2486,56.1302,56.2092,11500.0
2005-12-16 10:15:00,71.21,71.21,71.09,71.15,5800.0,56.1934,56.1934,56.0987,56.146,5800.0
2005-12-16 10:20:00,71.15,71.16,71.02,71.02,9200.0,56.146,56.1539,56.0434,56.0434,9200.0
2005-12-16 10:25:00,71.03,71.07,70.96,71.01,10000.0,56.0513,56.0829,55.9961,56.0355,10000.0
2005-12-16 10:30:00,71.0,71.0,70.91,70.91,5200.0,56.0277,56.0277,55.9566,55.9566,5200.0
2005-12-16 10:35:00,70.92,70.95,70.85,70.95,6700.0,55.9645,55.9882,55.9093,55.9882,6700.0
2005-12-16 10:40:00,70.96,70.96,70.78,70.86,6700.0,55.9961,55.9961,55.8541,55.9172,6700.0
2005-12-16 10:45:00,70.89,70.92,70.86,70.88,37700.0,55.9409,55.9645,55.9172,55.933,37700.0
2005-12-16 10:50:00,70.9,71.06,70.86,71.06,6700.0,55.9487,56.075,55.9172,56.075,6700.0
2005-12-16 10:55:00,71.05,71.12,71.05,71.08,2900.0,56.0671,56.1224,56.0671,56.0908,2900.0
2005-12-16 11:00:00,71.08,71.23,71.07,71.23,12800.0,56.0908,56.2092,56.0829,56.2092,12800.0
2005-12-16 11:05:00,71.2,71.23,71.0,71.0,8400.0,56.1855,56.2092,56.0277,56.0277,8400.0
2005-12-16 11:10:00,70.99,71.0,70.96,71.0,3200.0,56.0198,56.0277,55.9961,56.0277,3200.0
2005-12-16 11:15:00,71.0,71.02,70.99,71.02,4700.0,56.0277,56.0434,56.0198,56.0434,4700.0
2005-12-16 11:20:00,71.01,71.02,71.0,71.0,4000.0,56.0355,56.0434,56.0277,56.0277,4000.0
2005-12-16 11:25:00,70.99,70.99,70.92,70.93,2300.0,56.0198,56.0198,55.9645,55.9724,2300.0
2005-12-16 11:30:00,70.92,70.93,70.75,70.8,7500.0,55.9645,55.9724,55.8304,55.8698,7500.0
2005-12-16 11:35:00,70.81,70.83,70.77,70.82,3700.0,55.8777,55.8935,55.8462,55.8856,3700.0
2005-12-16 11:40:00,70.82,70.82,70.8,70.81,3200.0,55.8856,55.8856,55.8698,55.8777,3200.0
2005-12-16 11:45:00,70.8,70.8,70.64,70.64,6200.0,55.8698,55.8698,55.7436,55.7436,6200.0
2005-12-16 11:50:00,70.63,70.69,70.61,70.68,4800.0,55.7357,55.783,55.7199,55.7751,4800.0
2005-12-16 11:55:00,70.68,70.71,70.67,70.7,3000.0,55.7751,55.7988,55.7672,55.7909,3000.0
2005-12-16 12:00:00,70.71,70.82,70.71,70.8,4500.0,55.7988,55.8856,55.7988,55.8698,4500.0
2005-12-16 12:05:00,70.79,70.89,70.76,70.89,3600.0,55.8619,55.9409,55.8383,55.9409,3600.0
2005-12-16 12:10:00,70.89,70.94,70.89,70.94,3300.0,55.9409,55.9803,55.9409,55.9803,3300.0
2005-12-16 12:15:00,70.93,70.93,70.86,70.86,1900.0,55.9724,55.9724,55.9172,55.9172,1900.0
2005-12-16 12:20:00,70.85,70.85,70.81,70.81,1900.0,55.9093,55.9093,55.8777,55.8777,1900.0
2005-12-16 12:25:00,70.77,70.83,70.76,70.83,22000.0,55.8462,55.8935,55.8383,55.8935,22000.0
2005-12-16 12:30:00,70.8,70.8,70.75,70.75,2300.0,55.8698,55.8698,55.8304,55.8304,2300.0
2005-12-16 12:35:00,70.75,70.76,70.74,70.74,1800.0,55.8304,55.8383,55.8225,55.8225,1800.0
2005-12-16 12:40:00,70.75,70.76,70.75,70.75,3500.0,55.8304,55.8383,55.8304,55.8304,3500.0
2005-12-16 12:45:00,70.76,70.79,70.76,70.79,1900.0,55.8383,55.8619,55.8383,55.8619,1900.0
2005-12-16 12:50:00,70.79,70.84,70.75,70.82,4700.0,55.8619,55.9014,55.8304,55.8856,4700.0
2005-12-16 12:55:00,70.8,70.8,70.75,70.75,1100.0,55.8698,55.8698,55.8304,55.8304,1100.0
2005-12-16 13:00:00,70.73,70.75,70.71,70.75,1900.0,55.8146,55.8304,55.7988,55.8304,1900.0
2005-12-16 13:05:00,70.71,70.72,70.7,70.72,2400.0,55.7988,55.8067,55.7909,55.8067,2400.0
2005-12-16 13:10:00,70.71,70.75,70.71,70.75,2200.0,55.7988,55.8304,55.7988,55.8304,2200.0
2005-12-16 13:15:00,70.7,70.72,70.66,70.71,2300.0,55.7909,55.8067,55.7594,55.7988,2300.0
2005-12-16 13:20:00,70.67,70.73,70.67,70.71,6100.0,55.7672,55.8146,55.7672,55.7988,6100.0
2005-12-16 13:25:00,70.72,70.79,70.71,70.76,23900.0,55.8067,55.8619,55.7988,55.8383,23900.0
2005-12-16 13:30:00,70.75,70.8,70.75,70.76,3800.0,55.8304,55.8698,55.8304,55.8383,3800.0
2005-12-16 13:35:00,70.76,70.79,70.76,70.79,1900.0,55.8383,55.8619,55.8383,55.8619,1900.0
2005-12-16 13:40:00,70.76,70.76,70.75,70.76,1000.0,55.8383,55.8383,55.8304,55.8383,1000.0
2005-12-16 13:45:00,70.75,70.77,70.74,70.77,3300.0,55.8304,55.8462,55.8225,55.8462,3300.0
2005-12-16 13:50:00,70.76,70.78,70.75,70.78,2600.0,55.8383,55.8541,55.8304,55.8541,2600.0
2005-12-16 13:55:00,70.76,70.77,70.69,70.74,4100.0,55.8383,55.8462,55.783,55.8225,4100.0
2005-12-16 14:00:00,70.73,70.75,70.71,70.72,2700.0,55.8146,55.8304,55.7988,55.8067,2700.0
2005-12-16 14:05:00,70.7,70.86,70.7,70.86,5700.0,55.7909,55.9172,55.7909,55.9172,5700.0
2005-12-16 14:10:00,70.85,70.88,70.81,70.81,5300.0,55.9093,55.933,55.8777,55.8777,5300.0
2005-12-16 14:15:00,70.79,70.79,70.76,70.77,13600.0,55.8619,55.8619,55.8383,55.8462,13600.0
2005-12-16 14:20:00,70.75,70.9,70.74,70.89,7900.0,55.8304,55.9487,55.8225,55.9409,7900.0
2005-12-16 14:25:00,70.85,70.85,70.78,70.79,4200.0,55.9093,55.9093,55.8541,55.8619,4200.0
2005-12-16 14:30:00,70.79,70.81,70.77,70.77,4800.0,55.8619,55.8777,55.8462,55.8462,4800.0
2005-12-16 14:35:00,70.77,70.78,70.67,70.69,4800.0,55.8462,55.8541,55.7672,55.783,4800.0
2005-12-16 14:40:00,70.69,70.69,70.66,70.69,3600.0,55.783,55.783,55.7594,55.783,3600.0
2005-12-16 14:45:00,70.63,70.65,70.53,70.57,6100.0,55.7357,55.7515,55.6568,55.6883,6100.0
2005-12-16 14:50:00,70.57,70.63,70.55,70.56,17700.0,55.6883,55.7357,55.6726,55.6804,17700.0
2005-12-16 14:55:00,70.57,70.69,70.5,70.61,8500.0,55.6883,55.783,55.6331,55.7199,8500.0
2005-12-16 15:00:00,70.59,70.61,70.39,70.44,11100.0,55.7041,55.7199,55.5463,55.5857,11100.0
2005-12-16 15:05:00,70.44,70.49,70.43,70.49,9100.0,55.5857,55.6252,55.5779,55.6252,9100.0
2005-12-16 15:10:00,70.49,70.49,70.4,70.4,7000.0,55.6252,55.6252,55.5542,55.5542,7000.0
2005-12-16 15:15:00,70.4,70.43,70.39,70.4,14700.0,55.5542,55.5779,55.5463,55.5542,14700.0
2005-12-16 15:20:00,70.4,70.4,70.36,70.36,9900.0,55.5542,55.5542,55.5226,55.5226,9900.0
2005-12-16 15:25:00,70.36,70.36,70.34,70.35,11800.0,55.5226,55.5226,55.5068,55.5147,11800.0
2005-12-16 15:30:00,70.35,70.41,70.35,70.4,9500.0,55.5147,55.5621,55.5147,55.5542,9500.0
2005-12-16 15:35:00,70.41,70.41,70.37,70.39,6800.0,55.5621,55.5621,55.5305,55.5463,6800.0
2005-12-16 15:40:00,70.39,70.39,70.36,70.37,8000.0,55.5463,55.5463,55.5226,55.5305,8000.0
2005-12-16 15:45:00,70.38,70.39,70.33,70.33,5700.0,55.5384,55.5463,55.4989,55.4989,5700.0
2005-12-16 15:50:00,70.32,70.32,70.28,70.29,17900.0,55.4911,55.4911,55.4595,55.4674,17900.0
2005-12-16 15:55:00,70.29,70.37,70.29,70.37,14900.0,55.4674,55.5305,55.4674,55.5305,14900.0
2005-12-19 09:30:00,70.0,70.0,69.93,69.99,11300.0,55.2385,55.2385,55.1833,55.2306,11300.0
2005-12-19 09:35:00,69.99,70.33,69.99,70.13,11700.0,55.2306,55.4989,55.2306,55.3411,11700.0
2005-12-19 09:40:00,70.22,70.22,70.06,70.06,8600.0,55.4121,55.4121,55.2859,55.2859,8600.0
2005-12-19 09:45:00,70.03,70.03,69.78,69.85,7600.0,55.2622,55.2622,55.0649,55.1202,7600.0
2005-12-19 09:50:00,69.86,69.9,69.75,69.76,16300.0,55.1281,55.1596,55.0413,55.0491,16300.0
2005-12-19 09:55:00,69.76,69.8,69.75,69.77,4200.0,55.0491,55.0807,55.0413,55.057,4200.0
2005-12-19 10:00:00,69.75,69.88,69.75,69.88,7200.0,55.0413,55.1438,55.0413,55.1438,7200.0
2005-12-19 10:05:00,69.85,69.85,69.74,69.77,8900.0,55.1202,55.1202,55.0334,55.057,8900.0
2005-12-19 10:10:00,69.75,69.84,69.73,69.74,3200.0,55.0413,55.1123,55.0255,55.0334,3200.0
2005-12-19 10:15:00,69.75,69.75,69.56,69.6,7700.0,55.0413,55.0413,54.8913,54.9229,7700.0
2005-12-19 10:20:00,69.6,69.6,69.4,69.43,7000.0,54.9229,54.9229,54.7651,54.7887,7000.0
2005-12-19 10:25:00,69.46,69.6,69.46,69.6,8400.0,54.8124,54.9229,54.8124,54.9229,8400.0
2005-12-19 10:30:00,69.61,69.71,69.61,69.67,7700.0,54.9308,55.0097,54.9308,54.9781,7700.0
2005-12-19 10:35:00,69.67,69.67,69.51,69.51,7400.0,54.9781,54.9781,54.8519,54.8519,7400.0
2005-12-19 10:40:00,69.5,69.6,69.5,69.6,6900.0,54.844,54.9229,54.844,54.9229,6900.0
2005-12-19 10:45:00,69.6,69.65,69.6,69.61,5100.0,54.9229,54.9623,54.9229,54.9308,5100.0
2005-12-19 10:50:00,69.61,69.64,69.56,69.64,7200.0,54.9308,54.9545,54.8913,54.9545,7200.0
2005-12-19 10:55:00,69.66,69.66,69.59,69.63,3100.0,54.9702,54.9702,54.915,54.9466,3100.0
2005-12-19 11:00:00,69.64,69.64,69.59,69.6,3000.0,54.9545,54.9545,54.915,54.9229,3000.0
2005-12-19 11:05:00,69.6,69.62,69.55,69.6,8700.0,54.9229,54.9387,54.8834,54.9229,8700.0
2005-12-19 11:10:00,69.6,69.61,69.55,69.6,14200.0,54.9229,54.9308,54.8834,54.9229,14200.0
2005-12-19 11:15:00,69.59,69.66,69.59,69.66,12200.0,54.915,54.9702,54.915,54.9702,12200.0
2005-12-19 11:20:00,69.68,69.7,69.6,69.65,6400.0,54.986,55.0018,54.9229,54.9623,6400.0
2005-12-19 11:25:00,69.65,69.72,69.65,69.71,4900.0,54.9623,55.0176,54.9623,55.0097,4900.0
2005-12-19 11:30:00,69.66,69.69,69.62,69.68,8300.0,54.9702,54.9939,54.9387,54.986,8300.0
2005-12-19 11:35:00,69.69,69.69,69.62,69.62,7100.0,54.9939,54.9939,54.9387,54.9387,7100.0
2005-12-19 11:40:00,69.63,69.65,69.62,69.65,4000.0,54.9466,54.9623,54.9387,54.9623,4000.0
2005-12-19 11:45:00,69.64,69.7,69.62,69.68,5700.0,54.9545,55.0018,54.9387,54.986,5700.0
2005-12-19 11:50:00,69.67,69.68,69.65,69.66,6700.0,54.9781,54.986,54.9623,54.9702,6700.0
2005-12-19 11:55:00,69.66,69.66,69.64,69.65,4600.0,54.9702,54.9702,54.9545,54.9623,4600.0
2005-12-19 12:00:00,69.65,69.72,69.64,69.72,19200.0,54.9623,55.0176,54.9545,55.0176,19200.0
2005-12-19 12:05:00,69.67,69.73,69.63,69.64,6000.0,54.9781,55.0255,54.9466,54.9545,6000.0
2005-12-19 12:10:00,69.65,69.65,69.63,69.64,8900.0,54.9623,54.9623,54.9466,54.9545,8900.0
2005-12-19 12:15:00,69.64,69.66,69.61,69.61,4100.0,54.9545,54.9702,54.9308,54.9308,4100.0
2005-12-19 12:20:00,69.61,69.61,69.58,69.59,1900.0,54.9308,54.9308,54.9071,54.915,1900.0
2005-12-19 12:25:00,69.59,69.59,69.47,69.47,1700.0,54.915,54.915,54.8203,54.8203,1700.0
2005-12-19 12:30:00,69.43,69.43,69.39,69.41,3600.0,54.7887,54.7887,54.7572,54.773,3600.0
2005-12-19 12:35:00,69.41,69.43,69.37,69.4,4300.0,54.773,54.7887,54.7414,54.7651,4300.0
2005-12-19 12:40:00,69.4,69.42,69.4,69.42,3000.0,54.7651,54.7808,54.7651,54.7808,3000.0
2005-12-19 12:45:00,69.43,69.46,69.42,69.46,2000.0,54.7887,54.8124,54.7808,54.8124,2000.0
2005-12-19 12:50:00,69.45,69.47,69.44,69.44,700.0,54.8045,54.8203,54.7966,54.7966,700.0
2005-12-19 12:55:00,69.43,69.45,69.42,69.43,2300.0,54.7887,54.8045,54.7808,54.7887,2300.0
2005-12-19 13:00:00,69.42,69.45,69.39,69.42,8300.0,54.7808,54.8045,54.7572,54.7808,8300.0
2005-12-19 13:05:00,69.43,69.43,69.35,69.42,9500.0,54.7887,54.7887,54.7256,54.7808,9500.0
2005-12-19 13:10:00,69.42,69.43,69.41,69.43,3400.0,54.7808,54.7887,54.773,54.7887,3400.0
2005-12-19 13:15:00,69.42,69.42,69.29,69.32,4700.0,54.7808,54.7808,54.6783,54.7019,4700.0
2005-12-19 13:20:00,69.35,69.42,69.34,69.35,7000.0,54.7256,54.7808,54.7177,54.7256,7000.0
2005-12-19 13:25:00,69.37,69.43,69.37,69.4,2700.0,54.7414,54.7887,54.7414,54.7651,2700.0
2005-12-19 13:30:00,69.42,69.42,69.34,69.36,6600.0,54.7808,54.7808,54.7177,54.7335,6600.0
2005-12-19 13:35:00,69.37,69.39,69.35,69.38,2800.0,54.7414,54.7572,54.7256,54.7493,2800.0
2005-12-19 13:40:00,69.38,69.38,69.34,69.35,8600.0,54.7493,54.7493,54.7177,54.7256,8600.0
2005-12-19 13:45:00,69.34,69.43,69.34,69.41,2600.0,54.7177,54.7887,54.7177,54.773,2600.0
2005-12-19 13:50:00,69.41,69.49,69.41,69.46,2400.0,54.773,54.8361,54.773,54.8124,2400.0
2005-12-19 13:55:00,69.47,69.48,69.34,69.34,1400.0,54.8203,54.8282,54.7177,54.7177,1400.0
2005-12-19 14:00:00,69.28,69.28,69.13,69.14,23300.0,54.6704,54.6704,54.552,54.5599,23300.0
2005-12-19 14:05:00,69.11,69.11,69.02,69.03,3700.0,54.5362,54.5362,54.4652,54.4731,3700.0
2005-12-19 14:10:00,69.03,69.19,69.03,69.16,4300.0,54.4731,54.5993,54.4731,54.5757,4300.0
2005-12-19 14:15:00,69.16,69.19,69.14,69.19,9200.0,54.5757,54.5993,54.5599,54.5993,9200.0
2005-12-19 14:20:00,69.19,69.26,69.15,69.25,6000.0,54.5993,54.6546,54.5678,54.6467,6000.0
2005-12-19 14:25:00,69.24,69.24,69.14,69.14,5300.0,54.6388,54.6388,54.5599,54.5599,5300.0
2005-12-19 14:30:00,69.16,69.16,69.03,69.05,8300.0,54.5757,54.5757,54.4731,54.4889,8300.0
2005-12-19 14:35:00,69.05,69.18,69.04,69.16,8800.0,54.4889,54.5915,54.481,54.5757,8800.0
2005-12-19 14:40:00,69.11,69.11,69.02,69.05,2700.0,54.5362,54.5362,54.4652,54.4889,2700.0
2005-12-19 14:45:00,69.05,69.05,69.0,69.0,4300.0,54.4889,54.4889,54.4494,54.4494,4300.0
2005-12-19 14:50:00,69.0,69.01,68.95,68.97,8300.0,54.4494,54.4573,54.41,54.4257,8300.0
2005-12-19 14:55:00,68.98,69.0,68.95,68.98,8300.0,54.4336,54.4494,54.41,54.4336,8300.0
2005-12-19 15:00:00,68.95,69.05,68.95,69.03,4700.0,54.41,54.4889,54.41,54.4731,4700.0
2005-12-19 15:05:00,69.03,69.03,68.95,68.95,6000.0,54.4731,54.4731,54.41,54.41,6000.0
2005-12-19 15:10:00,68.93,68.96,68.88,68.94,12100.0,54.3942,54.4178,54.3547,54.4021,12100.0
2005-12-19 15:15:00,68.94,69.02,68.94,69.0,11600.0,54.4021,54.4652,54.4021,54.4494,11600.0
2005-12-19 15:20:00,69.01,69.02,68.96,68.98,12000.0,54.4573,54.4652,54.4178,54.4336,12000.0
2005-12-19 15:25:00,68.97,68.99,68.96,68.98,5800.0,54.4257,54.4415,54.4178,54.4336,5800.0
2005-12-19 15:30:00,68.98,68.99,68.93,68.93,16400.0,54.4336,54.4415,54.3942,54.3942,16400.0
2005-12-19 15:35:00,68.93,68.93,68.81,68.83,4900.0,54.3942,54.3942,54.2995,54.3153,4900.0
2005-12-19 15:40:00,68.83,68.86,68.8,68.82,5600.0,54.3153,54.3389,54.2916,54.3074,5600.0
2005-12-19 15:45:00,68.82,68.82,68.75,68.75,7300.0,54.3074,54.3074,54.2521,54.2521,7300.0
2005-12-19 15:50:00,68.75,68.83,68.73,68.8,11000.0,54.2521,54.3153,54.2364,54.2916,11000.0
2005-12-19 15:55:00,68.81,68.86,68.8,68.85,21500.0,54.2995,54.3389,54.2916,54.331,21500.0
2005-12-20 09:30:00,68.98,69.31,68.98,69.31,5000.0,54.4336,54.694,54.4336,54.694,5000.0
2005-12-20 09:35:00,69.34,69.34,68.95,68.96,4300.0,54.7177,54.7177,54.41,54.4178,4300.0
2005-12-20 09:40:00,68.96,69.2,68.96,69.2,2300.0,54.4178,54.6072,54.4178,54.6072,2300.0
2005-12-20 09:45:00,69.23,69.23,68.92,68.92,4300.0,54.6309,54.6309,54.3863,54.3863,4300.0
2005-12-20 09:50:00,68.92,68.92,68.88,68.88,1800.0,54.3863,54.3863,54.3547,54.3547,1800.0
2005-12-20 09:55:00,68.84,68.96,68.8,68.9,2300.0,54.3232,54.4178,54.2916,54.3705,2300.0
2005-12-20 10:00:00,68.95,68.98,68.94,68.94,1600.0,54.41,54.4336,54.4021,54.4021,1600.0
2005-12-20 10:05:00,68.86,68.87,68.75,68.79,2100.0,54.3389,54.3468,54.2521,54.2837,2100.0
2005-12-20 10:10:00,68.8,68.8,68.8,68.8,800.0,54.2916,54.2916,54.2916,54.2916,800.0
2005-12-20 10:15:00,68.8,68.8,68.57,68.58,6800.0,54.2916,54.2916,54.1101,54.118,6800.0
2005-12-20 10:20:00,68.58,68.58,68.53,68.55,1600.0,54.118,54.118,54.0785,54.0943,1600.0
2005-12-20 10:25:00,68.55,68.65,68.55,68.65,1900.0,54.0943,54.1732,54.0943,54.1732,1900.0
2005-12-20 10:30:00,68.63,68.68,68.63,68.66,2900.0,54.1574,54.1969,54.1574,54.1811,2900.0
2005-12-20 10:35:00,68.63,68.8,68.63,68.8,4400.0,54.1574,54.2916,54.1574,54.2916,4400.0
2005-12-20 10:40:00,68.8,68.85,68.78,68.78,2000.0,54.2916,54.331,54.2758,54.2758,2000.0
2005-12-20 10:45:00,68.77,68.79,68.77,68.79,1700.0,54.2679,54.2837,54.2679,54.2837,1700.0
2005-12-20 10:50:00,68.82,68.97,68.82,68.93,6300.0,54.3074,54.4257,54.3074,54.3942,6300.0
2005-12-20 10:55:00,68.94,68.94,68.89,68.9,4200.0,54.4021,54.4021,54.3626,54.3705,4200.0
2005-12-20 11:00:00,68.9,68.9,68.8,68.86,3200.0,54.3705,54.3705,54.2916,54.3389,3200.0
2005-12-20 11:05:00,68.84,68.85,68.74,68.76,2100.0,54.3232,54.331,54.2442,54.26,2100.0
2005-12-20 11:10:00,68.71,68.71,68.61,68.61,2200.0,54.2206,54.2206,54.1417,54.1417,2200.0
2005-12-20 11:15:00,68.61,68.61,68.55,68.55,10800.0,54.1417,54.1417,54.0943,54.0943,10800.0
2005-12-20 11:20:00,68.54,68.67,68.54,68.67,2400.0,54.0864,54.189,54.0864,54.189,2400.0
2005-12-20 11:25:00,68.68,68.7,68.67,68.7,4600.0,54.1969,54.2127,54.189,54.2127,4600.0
2005-12-20 11:30:00,68.73,68.83,68.73,68.81,3400.0,54.2364,54.3153,54.2364,54.2995,3400.0
2005-12-20 11:35:00,68.82,68.85,68.82,68.85,4700.0,54.3074,54.331,54.3074,54.331,4700.0
2005-12-20 11:40:00,68.89,68.98,68.89,68.95,4600.0,54.3626,54.4336,54.3626,54.41,4600.0
2005-12-20 11:45:00,68.96,68.96,68.9,68.94,1800.0,54.4178,54.4178,54.3705,54.4021,1800.0
2005-12-20 11:50:00,68.94,68.94,68.79,68.87,4500.0,54.4021,54.4021,54.2837,54.3468,4500.0
2005-12-20 11:55:00,68.86,68.86,68.77,68.77,2300.0,54.3389,54.3389,54.2679,54.2679,2300.0
2005-12-20 12:00:00,68.76,68.76,68.7,68.75,2800.0,54.26,54.26,54.2127,54.2521,2800.0
2005-12-20 12:05:00,68.7,68.81,68.7,68.74,4000.0,54.2127,54.2995,54.2127,54.2442,4000.0
2005-12-20 12:10:00,68.78,68.8,68.78,68.8,2400.0,54.2758,54.2916,54.2758,54.2916,2400.0
2005-12-20 12:15:00,68.8,68.81,68.78,68.81,3900.0,54.2916,54.2995,54.2758,54.2995,3900.0
2005-12-20 12:20:00,68.8,68.95,68.8,68.95,11000.0,54.2916,54.41,54.2916,54.41,11000.0
2005-12-20 12:25:00,69.0,69.26,69.0,69.24,6300.0,54.4494,54.6546,54.4494,54.6388,6300.0
2005-12-20 12:30:00,69.24,69.24,69.1,69.1,3300.0,54.6388,54.6388,54.5283,54.5283,3300.0
2005-12-20 12:35:00,69.11,69.16,69.09,69.14,16600.0,54.5362,54.5757,54.5204,54.5599,16600.0
2005-12-20 12:40:00,69.12,69.12,69.09,69.1,14300.0,54.5441,54.5441,54.5204,54.5283,14300.0
2005-12-20 12:45:00,69.1,69.1,69.05,69.05,10400.0,54.5283,54.5283,54.4889,54.4889,10400.0
2005-12-20 12:50:00,69.02,69.08,69.0,69.08,10100.0,54.4652,54.5125,54.4494,54.5125,10100.0
2005-12-20 12:55:00,69.07,69.1,69.07,69.1,7500.0,54.5047,54.5283,54.5047,54.5283,7500.0
2005-12-20 13:00:00,69.1,69.1,69.08,69.1,5900.0,54.5283,54.5283,54.5125,54.5283,5900.0
2005-12-20 13:05:00,69.1,69.1,69.08,69.08,8300.0,54.5283,54.5283,54.5125,54.5125,8300.0
2005-12-20 13:10:00,69.07,69.07,69.05,69.06,3000.0,54.5047,54.5047,54.4889,54.4968,3000.0
2005-12-20 13:15:00,69.09,69.09,69.06,69.08,800.0,54.5204,54.5204,54.4968,54.5125,800.0
2005-12-20 13:20:00,69.09,69.09,69.01,69.02,3000.0,54.5204,54.5204,54.4573,54.4652,3000.0
2005-12-20 13:25:00,69.04,69.06,69.04,69.06,2400.0,54.481,54.4968,54.481,54.4968,2400.0
2005-12-20 13:30:00,69.07,69.09,69.05,69.08,4000.0,54.5047,54.5204,54.4889,54.5125,4000.0
2005-12-20 13:35:00,69.04,69.04,69.04,69.04,100.0,54.481,54.481,54.481,54.481,100.0
2005-12-20 13:40:00,69.03,69.03,68.91,68.93,6600.0,54.4731,54.4731,54.3784,54.3942,6600.0
2005-12-20 13:45:00,68.9,68.97,68.88,68.95,3500.0,54.3705,54.4257,54.3547,54.41,3500.0
2005-12-20 13:50:00,68.95,68.99,68.94,68.97,4600.0,54.41,54.4415,54.4021,54.4257,4600.0
2005-12-20 13:55:00,68.97,68.97,68.92,68.96,5100.0,54.4257,54.4257,54.3863,54.4178,5100.0
2005-12-20 14:00:00,68.98,68.98,68.88,68.88,3900.0,54.4336,54.4336,54.3547,54.3547,3900.0
2005-12-20 14:05:00,68.89,68.95,68.86,68.91,5600.0,54.3626,54.41,54.3389,54.3784,5600.0
2005-12-20 14:10:00,68.92,68.96,68.85,68.85,4500.0,54.3863,54.4178,54.331,54.331,4500.0
2005-12-20 14:15:00,68.82,68.86,68.77,68.8,7400.0,54.3074,54.3389,54.2679,54.2916,7400.0
2005-12-20 14:20:00,68.79,68.8,68.76,68.78,5300.0,54.2837,54.2916,54.26,54.2758,5300.0
2005-12-20 14:25:00,68.79,68.8,68.75,68.75,3000.0,54.2837,54.2916,54.2521,54.2521,3000.0
2005-12-20 14:30:00,68.75,68.78,68.75,68.76,6500.0,54.2521,54.2758,54.2521,54.26,6500.0
2005-12-20 14:35:00,68.75,68.87,68.75,68.84,5400.0,54.2521,54.3468,54.2521,54.3232,5400.0
2005-12-20 14:40:00,68.84,68.88,68.83,68.88,3500.0,54.3232,54.3547,54.3153,54.3547,3500.0
2005-12-20 14:45:00,68.87,68.87,68.78,68.8,3700.0,54.3468,54.3468,54.2758,54.2916,3700.0
2005-12-20 14:50:00,68.8,68.86,68.74,68.75,6100.0,54.2916,54.3389,54.2442,54.2521,6100.0
2005-12-20 14:55:00,68.74,68.74,68.68,68.73,8200.0,54.2442,54.2442,54.1969,54.2364,8200.0
2005-12-20 15:00:00,68.74,68.75,68.58,68.59,2800.0,54.2442,54.2521,54.118,54.1259,2800.0
2005-12-20 15:05:00,68.59,68.61,68.46,68.46,5400.0,54.1259,54.1417,54.0233,54.0233,5400.0
2005-12-20 15:10:00,68.44,68.5,68.41,68.48,6400.0,54.0075,54.0549,53.9838,54.0391,6400.0
2005-12-20 15:15:00,68.55,68.55,68.38,68.39,11800.0,54.0943,54.0943,53.9602,53.968,11800.0
2005-12-20 15:20:00,68.39,68.44,68.38,68.43,8500.0,53.968,54.0075,53.9602,53.9996,8500.0
2005-12-20 15:25:00,68.43,68.43,68.34,68.37,17700.0,53.9996,53.9996,53.9286,53.9523,17700.0
2005-12-20 15:30:00,68.36,68.55,68.36,68.55,11700.0,53.9444,54.0943,53.9444,54.0943,11700.0
2005-12-20 15:35:00,68.55,68.58,68.53,68.58,6600.0,54.0943,54.118,54.0785,54.118,6600.0
2005-12-20 15:40:00,68.58,68.58,68.53,68.56,5000.0,54.118,54.118,54.0785,54.1022,5000.0
2005-12-20 15:45:00,68.56,68.62,68.55,68.58,9000.0,54.1022,54.1495,54.0943,54.118,9000.0
2005-12-20 15:50:00,68.59,68.59,68.53,68.54,7300.0,54.1259,54.1259,54.0785,54.0864,7300.0
2005-12-20 15:55:00,68.54,68.6,68.54,68.59,11900.0,54.0864,54.1338,54.0864,54.1259,11900.0
2005-12-21 09:30:00,69.15,69.56,69.15,69.56,7600.0,54.5678,54.8913,54.5678,54.8913,7600.0
2005-12-21 09:35:00,69.5,69.59,69.05,69.05,8900.0,54.844,54.915,54.4889,54.4889,8900.0
2005-12-21 09:40:00,69.06,69.25,69.06,69.25,4400.0,54.4968,54.6467,54.4968,54.6467,4400.0
2005-12-21 09:45:00,69.24,69.35,69.24,69.25,4400.0,54.6388,54.7256,54.6388,54.6467,4400.0
2005-12-21 09:50:00,69.24,69.24,69.18,69.18,3200.0,54.6388,54.6388,54.5915,54.5915,3200.0
2005-12-21 09:55:00,69.17,69.23,69.11,69.23,6800.0,54.5836,54.6309,54.5362,54.6309,6800.0
2005-12-21 10:00:00,69.11,69.17,69.1,69.14,4300.0,54.5362,54.5836,54.5283,54.5599,4300.0
2005-12-21 10:05:00,69.09,69.11,69.04,69.06,5300.0,54.5204,54.5362,54.481,54.4968,5300.0
2005-12-21 10:10:00,69.05,69.24,69.04,69.24,3700.0,54.4889,54.6388,54.481,54.6388,3700.0
2005-12-21 10:15:00,69.23,69.27,69.23,69.26,2500.0,54.6309,54.6625,54.6309,54.6546,2500.0
2005-12-21 10:20:00,69.28,69.32,69.28,69.32,2100.0,54.6704,54.7019,54.6704,54.7019,2100.0
2005-12-21 10:25:00,69.32,69.45,69.32,69.45,1300.0,54.7019,54.8045,54.7019,54.8045,1300.0
2005-12-21 10:30:00,69.45,69.65,69.45,69.64,2800.0,54.8045,54.9623,54.8045,54.9545,2800.0
2005-12-21 10:35:00,69.63,69.7,69.63,69.66,4000.0,54.9466,55.0018,54.9466,54.9702,4000.0
2005-12-21 10:40:00,69.67,69.67,69.59,69.59,3000.0,54.9781,54.9781,54.915,54.915,3000.0
2005-12-21 10:45:00,69.58,69.75,69.54,69.67,9300.0,54.9071,55.0413,54.8755,54.9781,9300.0
2005-12-21 10:50:00,69.67,69.73,69.66,69.68,1700.0,54.9781,55.0255,54.9702,54.986,1700.0
2005-12-21 10:55:00,69.72,69.91,69.72,69.88,4900.0,55.0176,55.1675,55.0176,55.1438,4900.0
2005-12-21 11:00:00,69.88,69.93,69.88,69.88,3200.0,55.1438,55.1833,55.1438,55.1438,3200.0
2005-12-21 11:05:00,69.88,69.94,69.84,69.94,2700.0,55.1438,55.1912,55.1123,55.1912,2700.0
2005-12-21 11:10:00,69.95,69.95,69.84,69.86,3000.0,55.1991,55.1991,55.1123,55.1281,3000.0
2005-12-21 11:15:00,69.88,69.88,69.69,69.7,3600.0,55.1438,55.1438,54.9939,55.0018,3600.0
2005-12-21 11:20:00,69.68,69.68,69.62,69.64,2300.0,54.986,54.986,54.9387,54.9545,2300.0
2005-12-21 11:25:00,69.66,69.68,69.66,69.67,600.0,54.9702,54.986,54.9702,54.9781,600.0
2005-12-21 11:30:00,69.68,69.72,69.68,69.72,1000.0,54.986,55.0176,54.986,55.0176,1000.0
2005-12-21 11:35:00,69.69,69.69,69.56,69.56,2200.0,54.9939,54.9939,54.8913,54.8913,2200.0
2005-12-21 11:40:00,69.56,69.58,69.54,69.58,1400.0,54.8913,54.9071,54.8755,54.9071,1400.0
2005-12-21 11:45:00,69.61,69.63,69.57,69.61,1600.0,54.9308,54.9466,54.8992,54.9308,1600.0
2005-12-21 11:50:00,69.63,69.64,69.6,69.63,1800.0,54.9466,54.9545,54.9229,54.9466,1800.0
2005-12-21 11:55:00,69.63,69.63,69.6,69.6,1300.0,54.9466,54.9466,54.9229,54.9229,1300.0
2005-12-21 12:00:00,69.58,69.72,69.52,69.72,3800.0,54.9071,55.0176,54.8598,55.0176,3800.0
2005-12-21 12:05:00,69.72,69.73,69.7,69.7,1000.0,55.0176,55.0255,55.0018,55.0018,1000.0
2005-12-21 12:10:00,69.69,69.73,69.68,69.73,1700.0,54.9939,55.0255,54.986,55.0255,1700.0
2005-12-21 12:15:00,69.79,69.79,69.75,69.75,500.0,55.0728,55.0728,55.0413,55.0413,500.0
2005-12-21 12:20:00,69.75,69.79,69.75,69.77,1900.0,55.0413,55.0728,55.0413,55.057,1900.0
2005-12-21 12:25:00,69.74,69.76,69.73,69.75,700.0,55.0334,55.0491,55.0255,55.0413,700.0
2005-12-21 12:30:00,69.77,69.77,69.76,69.77,1500.0,55.057,55.057,55.0491,55.057,1500.0
2005-12-21 12:35:00,69.77,69.82,69.77,69.82,3100.0,55.057,55.0965,55.057,55.0965,3100.0
2005-12-21 12:40:00,69.85,69.92,69.84,69.92,6100.0,55.1202,55.1754,55.1123,55.1754,6100.0
2005-12-21 12:45:00,69.9,69.93,69.79,69.79,4400.0,55.1596,55.1833,55.0728,55.0728,4400.0
2005-12-21 12:50:00,69.81,69.81,69.77,69.77,2300.0,55.0886,55.0886,55.057,55.057,2300.0
2005-12-21 12:55:00,69.77,69.77,69.69,69.7,3300.0,55.057,55.057,54.9939,55.0018,3300.0
2005-12-21 13:00:00,69.74,69.87,69.74,69.84,4800.0,55.0334,55.136,55.0334,55.1123,4800.0
2005-12-21 13:05:00,69.86,69.86,69.76,69.76,1400.0,55.1281,55.1281,55.0491,55.0491,1400.0
2005-12-21 13:10:00,69.72,69.75,69.67,69.69,1800.0,55.0176,55.0413,54.9781,54.9939,1800.0
2005-12-21 13:15:00,69.7,69.8,69.7,69.78,2300.0,55.0018,55.0807,55.0018,55.0649,2300.0
2005-12-21 13:20:00,69.8,69.92,69.69,69.92,7100.0,55.0807,55.1754,54.9939,55.1754,7100.0
2005-12-21 13:25:00,69.92,69.94,69.88,69.88,3400.0,55.1754,55.1912,55.1438,55.1438,3400.0
2005-12-21 13:30:00,69.89,69.89,69.68,69.69,4100.0,55.1517,55.1517,54.986,54.9939,4100.0
2005-12-21 13:35:00,69.69,69.83,69.67,69.83,5800.0,54.9939,55.1044,54.9781,55.1044,5800.0
2005-12-21 13:40:00,69.83,69.9,69.78,69.78,3700.0,55.1044,55.1596,55.0649,55.0649,3700.0
2005-12-21 13:45:00,69.81,69.87,69.8,69.86,1300.0,55.0886,55.136,55.0807,55.1281,1300.0
2005-12-21 13:50:00,69.86,69.9,69.83,69.87,6300.0,55.1281,55.1596,55.1044,55.136,6300.0
2005-12-21 13:55:00,69.86,69.88,69.77,69.79,6600.0,55.1281,55.1438,55.057,55.0728,6600.0
2005-12-21 14:00:00,69.79,69.82,69.73,69.81,5700.0,55.0728,55.0965,55.0255,55.0886,5700.0
2005-12-21 14:05:00,69.81,69.86,69.81,69.86,2800.0,55.0886,55.1281,55.0886,55.1281,2800.0
2005-12-21 14:10:00,69.85,69.96,69.82,69.95,4600.0,55.1202,55.207,55.0965,55.1991,4600.0
2005-12-21 14:15:00,69.96,70.03,69.96,70.03,9700.0,55.207,55.2622,55.207,55.2622,9700.0
2005-12-21 14:20:00,70.0,70.09,70.0,70.0,8400.0,55.2385,55.3096,55.2385,55.2385,8400.0
2005-12-21 14:25:00,70.0,70.05,70.0,70.05,3600.0,55.2385,55.278,55.2385,55.278,3600.0
2005-12-21 14:30:00,70.05,70.05,70.01,70.01,8700.0,55.278,55.278,55.2464,55.2464,8700.0
2005-12-21 14:35:00,69.99,70.09,69.99,70.08,7000.0,55.2306,55.3096,55.2306,55.3017,7000.0
2005-12-21 14:40:00,70.07,70.08,69.98,70.0,5800.0,55.2938,55.3017,55.2228,55.2385,5800.0
2005-12-21 14:45:00,70.04,70.05,69.99,70.02,8000.0,55.2701,55.278,55.2306,55.2543,8000.0
2005-12-21 14:50:00,70.02,70.02,69.93,69.93,10300.0,55.2543,55.2543,55.1833,55.1833,10300.0
2005-12-21 14:55:00,69.93,69.97,69.86,69.9,12700.0,55.1833,55.2149,55.1281,55.1596,12700.0
2005-12-21 15:00:00,69.91,69.92,69.8,69.8,8500.0,55.1675,55.1754,55.0807,55.0807,8500.0
2005-12-21 15:05:00,69.8,69.81,69.76,69.76,4400.0,55.0807,55.0886,55.0491,55.0491,4400.0
2005-12-21 15:10:00,69.76,69.77,69.69,69.71,8500.0,55.0491,55.057,54.9939,55.0097,8500.0
2005-12-21 15:15:00,69.71,69.74,69.64,69.64,7200.0,55.0097,55.0334,54.9545,54.9545,7200.0
2005-12-21 15:20:00,69.63,69.64,69.57,69.58,6700.0,54.9466,54.9545,54.8992,54.9071,6700.0
2005-12-21 15:25:00,69.58,69.58,69.54,69.54,10800.0,54.9071,54.9071,54.8755,54.8755,10800.0
2005-12-21 15:30:00,69.57,69.59,69.55,69.57,13200.0,54.8992,54.915,54.8834,54.8992,13200.0
2005-12-21 15:35:00,69.53,69.55,69.5,69.55,6000.0,54.8676,54.8834,54.844,54.8834,6000.0
2005-12-21 15:40:00,69.52,69.56,69.52,69.56,8300.0,54.8598,54.8913,54.8598,54.8913,8300.0
2005-12-21 15:45:00,69.57,69.79,69.57,69.73,15100.0,54.8992,55.0728,54.8992,55.0255,15100.0
2005-12-21 15:50:00,69.73,69.74,69.67,69.67,6700.0,55.0255,55.0334,54.9781,54.9781,6700.0
2005-12-21 15:55:00,69.64,69.7,69.57,69.66,10400.0,54.9545,55.0018,54.8992,54.9702,10400.0
2005-12-22 09:30:00,69.85,69.89,69.76,69.85,13100.0,55.1202,55.1517,55.0491,55.1202,13100.0
2005-12-22 09:35:00,69.8,69.94,69.8,69.89,2800.0,55.0807,55.1912,55.0807,55.1517,2800.0
2005-12-22 09:40:00,69.89,69.95,69.88,69.95,4300.0,55.1517,55.1991,55.1438,55.1991,4300.0
2005-12-22 09:45:00,69.95,70.01,69.88,69.96,6200.0,55.1991,55.2464,55.1438,55.207,6200.0
2005-12-22 09:50:00,69.98,69.98,69.81,69.9,7200.0,55.2228,55.2228,55.0886,55.1596,7200.0
2005-12-22 09:55:00,69.87,69.87,69.75,69.78,4100.0,55.136,55.136,55.0413,55.0649,4100.0
2005-12-22 10:00:00,69.78,69.8,69.69,69.75,4800.0,55.0649,55.0807,54.9939,55.0413,4800.0
2005-12-22 10:05:00,69.74,69.82,69.69,69.69,3900.0,55.0334,55.0965,54.9939,54.9939,3900.0
2005-12-22 10:10:00,69.7,69.7,69.49,69.49,3300.0,55.0018,55.0018,54.8361,54.8361,3300.0
2005-12-22 10:15:00,69.49,69.5,69.4,69.5,4300.0,54.8361,54.844,54.7651,54.844,4300.0
2005-12-22 10:20:00,69.39,69.58,69.39,69.55,2600.0,54.7572,54.9071,54.7572,54.8834,2600.0
2005-12-22 10:25:00,69.54,69.62,69.53,69.61,3800.0,54.8755,54.9387,54.8676,54.9308,3800.0
2005-12-22 10:30:00,69.62,69.62,69.54,69.58,1100.0,54.9387,54.9387,54.8755,54.9071,1100.0
2005-12-22 10:35:00,69.58,69.62,69.56,69.61,5800.0,54.9071,54.9387,54.8913,54.9308,5800.0
2005-12-22 10:40:00,69.56,69.65,69.56,69.65,4400.0,54.8913,54.9623,54.8913,54.9623,4400.0
2005-12-22 10:45:00,69.64,69.65,69.64,69.65,1000.0,54.9545,54.9623,54.9545,54.9623,1000.0
2005-12-22 10:50:00,69.61,69.8,69.61,69.8,5900.0,54.9308,55.0807,54.9308,55.0807,5900.0
2005-12-22 10:55:00,69.9,69.97,69.9,69.9,3100.0,55.1596,55.2149,55.1596,55.1596,3100.0
2005-12-22 11:00:00,69.91,69.91,69.8,69.88,3100.0,55.1675,55.1675,55.0807,55.1438,3100.0
2005-12-22 11:05:00,69.84,69.92,69.82,69.91,3400.0,55.1123,55.1754,55.0965,55.1675,3400.0
2005-12-22 11:10:00,69.93,69.97,69.93,69.97,1200.0,55.1833,55.2149,55.1833,55.2149,1200.0
2005-12-22 11:15:00,69.99,70.03,69.93,69.93,3100.0,55.2306,55.2622,55.1833,55.1833,3100.0
2005-12-22 11:20:00,69.93,69.93,69.78,69.79,1500.0,55.1833,55.1833,55.0649,55.0728,1500.0
2005-12-22 11:25:00,69.78,69.84,69.78,69.84,3700.0,55.0649,55.1123,55.0649,55.1123,3700.0
2005-12-22 11:30:00,69.83,69.83,69.69,69.69,1800.0,55.1044,55.1044,54.9939,54.9939,1800.0
2005-12-22 11:35:00,69.76,69.78,69.72,69.72,2000.0,55.0491,55.0649,55.0176,55.0176,2000.0
2005-12-22 11:40:00,69.72,69.83,69.71,69.83,2800.0,55.0176,55.1044,55.0097,55.1044,2800.0
2005-12-22 11:45:00,69.82,69.88,69.82,69.87,2100.0,55.0965,55.1438,55.0965,55.136,2100.0
2005-12-22 11:50:00,69.86,69.94,69.86,69.92,3100.0,55.1281,55.1912,55.1281,55.1754,3100.0
2005-12-22 11:55:00,69.93,69.99,69.92,69.92,2500.0,55.1833,55.2306,55.1754,55.1754,2500.0
2005-12-22 12:00:00,69.93,69.93,69.87,69.87,2500.0,55.1833,55.1833,55.136,55.136,2500.0
2005-12-22 12:05:00,69.86,69.88,69.81,69.87,1800.0,55.1281,55.1438,55.0886,55.136,1800.0
2005-12-22 12:10:00,69.82,69.9,69.82,69.9,1100.0,55.0965,55.1596,55.0965,55.1596,1100.0
2005-12-22 12:15:00,69.91,69.91,69.83,69.83,1400.0,55.1675,55.1675,55.1044,55.1044,1400.0
2005-12-22 12:20:00,69.83,69.83,69.79,69.8,1200.0,55.1044,55.1044,55.0728,55.0807,1200.0
2005-12-22 12:25:00,69.78,69.85,69.78,69.8,2000.0,55.0649,55.1202,55.0649,55.0807,2000.0
2005-12-22 12:30:00,69.82,69.82,69.74,69.79,2200.0,55.0965,55.0965,55.0334,55.0728,2200.0
2005-12-22 12:35:00,69.81,69.81,69.68,69.69,3100.0,55.0886,55.0886,54.986,54.9939,3100.0
2005-12-22 12:40:00,69.69,69.69,69.65,69.65,1100.0,54.9939,54.9939,54.9623,54.9623,1100.0
2005-12-22 12:45:00,69.65,69.73,69.64,69.72,2100.0,54.9623,55.0255,54.9545,55.0176,2100.0
2005-12-22 12:50:00,69.7,69.76,69.7,69.76,2200.0,55.0018,55.0491,55.0018,55.0491,2200.0
2005-12-22 12:55:00,69.79,69.88,69.79,69.84,3200.0,55.0728,55.1438,55.0728,55.1123,3200.0
2005-12-22 13:00:00,69.84,69.91,69.81,69.85,7800.0,55.1123,55.1675,55.0886,55.1202,7800.0
2005-12-22 13:05:00,69.84,69.84,69.7,69.7,2900.0,55.1123,55.1123,55.0018,55.0018,2900.0
2005-12-22 13:10:00,69.71,69.76,69.64,69.64,3800.0,55.0097,55.0491,54.9545,54.9545,3800.0
2005-12-22 13:15:00,69.63,69.71,69.63,69.67,1800.0,54.9466,55.0097,54.9466,54.9781,1800.0
2005-12-22 13:20:00,69.68,69.69,69.65,69.68,1500.0,54.986,54.9939,54.9623,54.986,1500.0
2005-12-22 13:25:00,69.66,69.66,69.61,69.65,2500.0,54.9702,54.9702,54.9308,54.9623,2500.0
2005-12-22 13:30:00,69.65,69.69,69.65,69.67,1200.0,54.9623,54.9939,54.9623,54.9781,1200.0
2005-12-22 13:35:00,69.69,69.77,69.69,69.72,2300.0,54.9939,55.057,54.9939,55.0176,2300.0
2005-12-22 13:40:00,69.73,69.76,69.73,69.75,1800.0,55.0255,55.0491,55.0255,55.0413,1800.0
2005-12-22 13:45:00,69.74,69.75,69.68,69.69,3300.0,55.0334,55.0413,54.986,54.9939,3300.0
2005-12-22 13:50:00,69.72,69.81,69.72,69.81,900.0,55.0176,55.0886,55.0176,55.0886,900.0
2005-12-22 13:55:00,69.82,69.85,69.7,69.7,6400.0,55.0965,55.1202,55.0018,55.0018,6400.0
2005-12-22 14:00:00,69.71,69.72,69.66,69.7,3400.0,55.0097,55.0176,54.9702,55.0018,3400.0
2005-12-22 14:05:00,69.7,69.8,69.7,69.8,3700.0,55.0018,55.0807,55.0018,55.0807,3700.0
2005-12-22 14:10:00,69.8,69.84,69.8,69.84,4900.0,55.0807,55.1123,55.0807,55.1123,4900.0
2005-12-22 14:15:00,69.84,69.84,69.79,69.79,4100.0,55.1123,55.1123,55.0728,55.0728,4100.0
2005-12-22 14:20:00,69.79,69.8,69.78,69.79,2500.0,55.0728,55.0807,55.0649,55.0728,2500.0
2005-12-22 14:25:00,69.79,69.83,69.79,69.8,3000.0,55.0728,55.1044,55.0728,55.0807,3000.0
2005-12-22 14:30:00,69.81,69.85,69.81,69.83,2700.0,55.0886,55.1202,55.0886,55.1044,2700.0
2005-12-22 14:35:00,69.83,69.83,69.75,69.76,4300.0,55.1044,55.1044,55.0413,55.0491,4300.0
2005-12-22 14:40:00,69.76,69.85,69.76,69.85,1800.0,55.0491,55.1202,55.0491,55.1202,1800.0
2005-12-22 14:45:00,69.85,69.85,69.85,69.85,3200.0,55.1202,55.1202,55.1202,55.1202,3200.0
2005-12-22 14:50:00,69.85,69.89,69.83,69.86,4100.0,55.1202,55.1517,55.1044,55.1281,4100.0
2005-12-22 14:55:00,69.82,69.89,69.79,69.87,3600.0,55.0965,55.1517,55.0728,55.136,3600.0
2005-12-22 15:00:00,69.88,69.89,69.82,69.82,2700.0,55.1438,55.1517,55.0965,55.0965,2700.0
2005-12-22 15:05:00,69.82,69.82,69.74,69.78,2600.0,55.0965,55.0965,55.0334,55.0649,2600.0
2005-12-22 15:10:00,69.78,69.82,69.78,69.78,3200.0,55.0649,55.0965,55.0649,55.0649,3200.0
2005-12-22 15:15:00,69.78,69.8,69.74,69.74,2200.0,55.0649,55.0807,55.0334,55.0334,2200.0
2005-12-22 15:20:00,69.74,69.76,69.68,69.72,4800.0,55.0334,55.0491,54.986,55.0176,4800.0
2005-12-22 15:25:00,69.73,69.78,69.69,69.71,5300.0,55.0255,55.0649,54.9939,55.0097,5300.0
2005-12-22 15:30:00,69.7,69.75,69.68,69.73,10000.0,55.0018,55.0413,54.986,55.0255,10000.0
2005-12-22 15:35:00,69.74,69.8,69.72,69.79,11200.0,55.0334,55.0807,55.0176,55.0728,11200.0
2005-12-22 15:40:00,69.78,69.8,69.75,69.8,6200.0,55.0649,55.0807,55.0413,55.0807,6200.0
2005-12-22 15:45:00,69.78,69.8,69.76,69.76,5600.0,55.0649,55.0807,55.0491,55.0491,5600.0
2005-12-22 15:50:00,69.74,69.74,69.62,69.64,7600.0,55.0334,55.0334,54.9387,54.9545,7600.0
2005-12-22 15:55:00,69.66,69.75,69.66,69.75,12600.0,54.9702,55.0413,54.9702,55.0413,12600.0
2005-12-23 09:30:00,69.85,69.88,69.7,69.88,7600.0,55.1202,55.1438,55.0018,55.1438,7600.0
2005-12-23 09:35:00,69.94,69.98,69.94,69.98,3800.0,55.1912,55.2228,55.1912,55.2228,3800.0
2005-12-23 09:40:00,69.98,70.23,69.95,70.23,1800.0,55.2228,55.42,55.1991,55.42,1800.0
2005-12-23 09:45:00,70.0,70.07,69.91,69.91,4100.0,55.2385,55.2938,55.1675,55.1675,4100.0
2005-12-23 09:50:00,69.93,70.0,69.92,69.99,3100.0,55.1833,55.2385,55.1754,55.2306,3100.0
2005-12-23 09:55:00,70.04,70.25,70.04,70.21,2000.0,55.2701,55.4358,55.2701,55.4043,2000.0
2005-12-23 10:00:00,70.23,70.23,69.68,69.7,8600.0,55.42,55.42,54.986,55.0018,8600.0
2005-12-23 10:05:00,69.7,69.7,69.56,69.56,2000.0,55.0018,55.0018,54.8913,54.8913,2000.0
2005-12-23 10:10:00,69.5,69.67,69.5,69.64,5900.0,54.844,54.9781,54.844,54.9545,5900.0
2005-12-23 10:15:00,69.63,69.65,69.57,69.57,8800.0,54.9466,54.9623,54.8992,54.8992,8800.0
2005-12-23 10:20:00,69.54,69.54,69.4,69.43,4700.0,54.8755,54.8755,54.7651,54.7887,4700.0
2005-12-23 10:25:00,69.43,69.48,69.43,69.48,1400.0,54.7887,54.8282,54.7887,54.8282,1400.0
2005-12-23 10:30:00,69.49,69.51,69.48,69.5,3100.0,54.8361,54.8519,54.8282,54.844,3100.0
2005-12-23 10:35:00,69.51,69.57,69.5,69.55,5500.0,54.8519,54.8992,54.844,54.8834,5500.0
2005-12-23 10:40:00,69.55,69.62,69.55,69.62,4000.0,54.8834,54.9387,54.8834,54.9387,4000.0
2005-12-23 10:45:00,69.62,69.65,69.58,69.61,4400.0,54.9387,54.9623,54.9071,54.9308,4400.0
2005-12-23 10:50:00,69.61,69.65,69.61,69.65,2900.0,54.9308,54.9623,54.9308,54.9623,2900.0
2005-12-23 10:55:00,69.65,69.65,69.63,69.63,1200.0,54.9623,54.9623,54.9466,54.9466,1200.0
2005-12-23 11:00:00,69.62,69.66,69.62,69.66,1200.0,54.9387,54.9702,54.9387,54.9702,1200.0
2005-12-23 11:05:00,69.66,69.69,69.66,69.69,1200.0,54.9702,54.9939,54.9702,54.9939,1200.0
2005-12-23 11:10:00,69.69,69.69,69.52,69.55,3000.0,54.9939,54.9939,54.8598,54.8834,3000.0
2005-12-23 11:15:00,69.56,69.56,69.56,69.56,400.0,54.8913,54.8913,54.8913,54.8913,400.0
2005-12-23 11:20:00,69.56,69.61,69.56,69.61,1000.0,54.8913,54.9308,54.8913,54.9308,1000.0
2005-12-23 11:25:00,69.61,69.61,69.59,69.59,1700.0,54.9308,54.9308,54.915,54.915,1700.0
2005-12-23 11:30:00,69.58,69.58,69.57,69.57,400.0,54.9071,54.9071,54.8992,54.8992,400.0
2005-12-23 11:35:00,69.5,69.55,69.5,69.55,600.0,54.844,54.8834,54.844,54.8834,600.0
2005-12-23 11:40:00,69.54,69.54,69.46,69.46,1500.0,54.8755,54.8755,54.8124,54.8124,1500.0
2005-12-23 11:45:00,69.38,69.42,69.38,69.41,2100.0,54.7493,54.7808,54.7493,54.773,2100.0
2005-12-23 11:50:00,69.4,69.43,69.4,69.41,1600.0,54.7651,54.7887,54.7651,54.773,1600.0
2005-12-23 11:55:00,69.39,69.41,69.34,69.34,1400.0,54.7572,54.773,54.7177,54.7177,1400.0
2005-12-23 12:00:00,69.34,69.35,69.31,69.32,1800.0,54.7177,54.7256,54.694,54.7019,1800.0
2005-12-23 12:05:00,69.34,69.38,69.32,69.35,1900.0,54.7177,54.7493,54.7019,54.7256,1900.0
2005-12-23 12:10:00,69.36,69.46,69.36,69.46,600.0,54.7335,54.8124,54.7335,54.8124,600.0
2005-12-23 12:15:00,69.45,69.45,69.45,69.45,100.0,54.8045,54.8045,54.8045,54.8045,100.0
2005-12-23 12:20:00,69.44,69.44,69.37,69.38,1800.0,54.7966,54.7966,54.7414,54.7493,1800.0
2005-12-23 12:25:00,69.38,69.38,69.35,69.36,1200.0,54.7493,54.7493,54.7256,54.7335,1200.0
2005-12-23 12:30:00,69.37,69.38,69.36,69.38,1800.0,54.7414,54.7493,54.7335,54.7493,1800.0
2005-12-23 12:35:00,69.39,69.43,69.39,69.43,900.0,54.7572,54.7887,54.7572,54.7887,900.0
2005-12-23 12:40:00,69.43,69.45,69.43,69.45,1400.0,54.7887,54.8045,54.7887,54.8045,1400.0
2005-12-23 12:45:00,69.45,69.46,69.43,69.44,2800.0,54.8045,54.8124,54.7887,54.7966,2800.0
2005-12-23 12:50:00,69.44,69.5,69.44,69.5,900.0,54.7966,54.844,54.7966,54.844,900.0
2005-12-23 12:55:00,69.5,69.55,69.47,69.47,2700.0,54.844,54.8834,54.8203,54.8203,2700.0
2005-12-23 13:00:00,69.51,69.52,69.51,69.52,700.0,54.8519,54.8598,54.8519,54.8598,700.0
2005-12-23 13:05:00,69.55,69.55,69.53,69.53,1900.0,54.8834,54.8834,54.8676,54.8676,1900.0
2005-12-23 13:10:00,69.52,69.53,69.52,69.52,1000.0,54.8598,54.8676,54.8598,54.8598,1000.0
2005-12-23 13:15:00,69.52,69.57,69.52,69.54,2000.0,54.8598,54.8992,54.8598,54.8755,2000.0
2005-12-23 13:20:00,69.56,69.56,69.56,69.56,600.0,54.8913,54.8913,54.8913,54.8913,600.0
2005-12-23 13:25:00,69.56,69.56,69.54,69.55,2600.0,54.8913,54.8913,54.8755,54.8834,2600.0
2005-12-23 13:30:00,69.56,69.59,69.56,69.59,1400.0,54.8913,54.915,54.8913,54.915,1400.0
2005-12-23 13:35:00,69.57,69.57,69.53,69.56,1400.0,54.8992,54.8992,54.8676,54.8913,1400.0
2005-12-23 13:40:00,69.54,69.58,69.54,69.58,3000.0,54.8755,54.9071,54.8755,54.9071,3000.0
2005-12-23 13:45:00,69.57,69.57,69.55,69.55,900.0,54.8992,54.8992,54.8834,54.8834,900.0
2005-12-23 13:50:00,69.55,69.55,69.53,69.54,3200.0,54.8834,54.8834,54.8676,54.8755,3200.0
2005-12-23 13:55:00,69.54,69.57,69.53,69.57,2400.0,54.8755,54.8992,54.8676,54.8992,2400.0
2005-12-23 14:00:00,69.57,69.57,69.57,69.57,800.0,54.8992,54.8992,54.8992,54.8992,800.0
2005-12-23 14:05:00,69.58,69.59,69.55,69.55,1700.0,54.9071,54.915,54.8834,54.8834,1700.0
2005-12-23 14:10:00,69.56,69.58,69.54,69.58,1600.0,54.8913,54.9071,54.8755,54.9071,1600.0
2005-12-23 14:15:00,69.59,69.59,69.54,69.57,3400.0,54.915,54.915,54.8755,54.8992,3400.0
2005-12-23 14:20:00,69.58,69.59,69.56,69.59,1900.0,54.9071,54.915,54.8913,54.915,1900.0
2005-12-23 14:25:00,69.58,69.61,69.58,69.61,1200.0,54.9071,54.9308,54.9071,54.9308,1200.0
2005-12-23 14:30:00,69.62,69.62,69.55,69.57,1900.0,54.9387,54.9387,54.8834,54.8992,1900.0
2005-12-23 14:35:00,69.57,69.57,69.51,69.52,2600.0,54.8992,54.8992,54.8519,54.8598,2600.0
2005-12-23 14:40:00,69.52,69.54,69.49,69.54,1200.0,54.8598,54.8755,54.8361,54.8755,1200.0
2005-12-23 14:45:00,69.54,69.54,69.52,69.52,1000.0,54.8755,54.8755,54.8598,54.8598,1000.0
2005-12-23 14:50:00,69.52,69.53,69.5,69.53,2400.0,54.8598,54.8676,54.844,54.8676,2400.0
2005-12-23 14:55:00,69.52,69.52,69.49,69.49,1700.0,54.8598,54.8598,54.8361,54.8361,1700.0
2005-12-23 15:00:00,69.47,69.48,69.46,69.47,6500.0,54.8203,54.8282,54.8124,54.8203,6500.0
2005-12-23 15:05:00,69.47,69.56,69.46,69.56,3400.0,54.8203,54.8913,54.8124,54.8913,3400.0
2005-12-23 15:10:00,69.53,69.53,69.5,69.52,600.0,54.8676,54.8676,54.844,54.8598,600.0
2005-12-23 15:15:00,69.51,69.52,69.51,69.52,1300.0,54.8519,54.8598,54.8519,54.8598,1300.0
2005-12-23 15:20:00,69.52,69.52,69.49,69.49,1800.0,54.8598,54.8598,54.8361,54.8361,1800.0
2005-12-23 15:25:00,69.49,69.5,69.45,69.45,4800.0,54.8361,54.844,54.8045,54.8045,4800.0
2005-12-23 15:30:00,69.39,69.46,69.39,69.46,1300.0,54.7572,54.8124,54.7572,54.8124,1300.0
2005-12-23 15:35:00,69.46,69.51,69.46,69.51,2400.0,54.8124,54.8519,54.8124,54.8519,2400.0
2005-12-23 15:40:00,69.51,69.53,69.51,69.53,4300.0,54.8519,54.8676,54.8519,54.8676,4300.0
2005-12-23 15:45:00,69.5,69.55,69.5,69.52,1700.0,54.844,54.8834,54.844,54.8598,1700.0
2005-12-23 15:50:00,69.52,69.55,69.52,69.55,6400.0,54.8598,54.8834,54.8598,54.8834,6400.0
2005-12-23 15:55:00,69.55,69.55,69.51,69.52,22100.0,54.8834,54.8834,54.8519,54.8598,22100.0
2005-12-27 09:30:00,69.75,69.99,69.75,69.93,5200.0,55.0413,55.2306,55.0413,55.1833,5200.0
2005-12-27 09:35:00,69.89,69.89,69.75,69.75,3800.0,55.1517,55.1517,55.0413,55.0413,3800.0
2005-12-27 09:40:00,69.75,69.8,69.66,69.8,3800.0,55.0413,55.0807,54.9702,55.0807,3800.0
2005-12-27 09:45:00,69.82,69.89,69.77,69.77,1300.0,55.0965,55.1517,55.057,55.057,1300.0
2005-12-27 09:50:00,69.78,69.9,69.78,69.89,2000.0,55.0649,55.1596,55.0649,55.1517,2000.0
2005-12-27 09:55:00,69.94,69.99,69.93,69.97,2000.0,55.1912,55.2306,55.1833,55.2149,2000.0
2005-12-27 10:00:00,70.0,70.09,70.0,70.07,34300.0,55.2385,55.3096,55.2385,55.2938,34300.0
2005-12-27 10:05:00,70.07,70.07,70.02,70.02,1300.0,55.2938,55.2938,55.2543,55.2543,1300.0
2005-12-27 10:10:00,70.01,70.31,70.01,70.28,4900.0,55.2464,55.4832,55.2464,55.4595,4900.0
2005-12-27 10:15:00,70.3,70.3,70.15,70.15,4200.0,55.4753,55.4753,55.3569,55.3569,4200.0
2005-12-27 10:20:00,70.23,70.23,70.18,70.23,1300.0,55.42,55.42,55.3806,55.42,1300.0
2005-12-27 10:25:00,70.15,70.21,70.14,70.21,1600.0,55.3569,55.4043,55.349,55.4043,1600.0
2005-12-27 10:30:00,70.17,70.17,70.06,70.06,900.0,55.3727,55.3727,55.2859,55.2859,900.0
2005-12-27 10:35:00,70.04,70.04,69.99,70.01,3200.0,55.2701,55.2701,55.2306,55.2464,3200.0
2005-12-27 10:40:00,70.01,70.01,69.89,69.96,25600.0,55.2464,55.2464,55.1517,55.207,25600.0
2005-12-27 10:45:00,69.94,69.94,69.87,69.87,2400.0,55.1912,55.1912,55.136,55.136,2400.0
2005-12-27 10:50:00,69.87,69.92,69.87,69.92,2500.0,55.136,55.1754,55.136,55.1754,2500.0
2005-12-27 10:55:00,69.91,69.94,69.89,69.91,4000.0,55.1675,55.1912,55.1517,55.1675,4000.0
2005-12-27 11:00:00,69.91,69.91,69.85,69.89,3700.0,55.1675,55.1675,55.1202,55.1517,3700.0
2005-12-27 11:05:00,69.9,69.92,69.9,69.92,800.0,55.1596,55.1754,55.1596,55.1754,800.0
2005-12-27 11:10:00,69.91,69.96,69.87,69.96,3800.0,55.1675,55.207,55.136,55.207,3800.0
2005-12-27 11:15:00,69.97,69.97,69.9,69.9,1500.0,55.2149,55.2149,55.1596,55.1596,1500.0
2005-12-27 11:20:00,69.92,69.98,69.92,69.95,1800.0,55.1754,55.2228,55.1754,55.1991,1800.0
2005-12-27 11:25:00,69.95,69.95,69.89,69.95,4900.0,55.1991,55.1991,55.1517,55.1991,4900.0
2005-12-27 11:30:00,69.92,69.93,69.83,69.84,5000.0,55.1754,55.1833,55.1044,55.1123,5000.0
2005-12-27 11:35:00,69.84,69.86,69.84,69.85,1600.0,55.1123,55.1281,55.1123,55.1202,1600.0
2005-12-27 11:40:00,69.86,69.96,69.85,69.95,2200.0,55.1281,55.207,55.1202,55.1991,2200.0
2005-12-27 11:45:00,69.94,69.98,69.94,69.96,2400.0,55.1912,55.2228,55.1912,55.207,2400.0
2005-12-27 11:50:00,69.93,69.93,69.77,69.79,3300.0,55.1833,55.1833,55.057,55.0728,3300.0
2005-12-27 11:55:00,69.79,69.79,69.68,69.68,4800.0,55.0728,55.0728,54.986,54.986,4800.0
2005-12-27 12:00:00,69.65,69.65,69.56,69.58,2700.0,54.9623,54.9623,54.8913,54.9071,2700.0
2005-12-27 12:05:00,69.6,69.6,69.56,69.57,2300.0,54.9229,54.9229,54.8913,54.8992,2300.0
2005-12-27 12:10:00,69.56,69.56,69.55,69.55,1200.0,54.8913,54.8913,54.8834,54.8834,1200.0
2005-12-27 12:15:00,69.55,69.56,69.55,69.55,2500.0,54.8834,54.8913,54.8834,54.8834,2500.0
2005-12-27 12:20:00,69.56,69.58,69.56,69.57,800.0,54.8913,54.9071,54.8913,54.8992,800.0
2005-12-27 12:25:00,69.6,69.65,69.6,69.64,1700.0,54.9229,54.9623,54.9229,54.9545,1700.0
2005-12-27 12:30:00,69.67,69.67,69.62,69.62,3000.0,54.9781,54.9781,54.9387,54.9387,3000.0
2005-12-27 12:35:00,69.62,69.62,69.58,69.62,1100.0,54.9387,54.9387,54.9071,54.9387,1100.0
2005-12-27 12:40:00,69.61,69.61,69.56,69.56,400.0,54.9308,54.9308,54.8913,54.8913,400.0
2005-12-27 12:45:00,69.56,69.57,69.55,69.57,1800.0,54.8913,54.8992,54.8834,54.8992,1800.0
2005-12-27 12:50:00,69.58,69.59,69.57,69.58,1000.0,54.9071,54.915,54.8992,54.9071,1000.0
2005-12-27 12:55:00,69.58,69.58,69.52,69.52,800.0,54.9071,54.9071,54.8598,54.8598,800.0
2005-12-27 13:00:00,69.53,69.54,69.53,69.54,600.0,54.8676,54.8755,54.8676,54.8755,600.0
2005-12-27 13:05:00,69.55,69.55,69.52,69.53,1400.0,54.8834,54.8834,54.8598,54.8676,1400.0
2005-12-27 13:10:00,69.52,69.52,69.51,69.51,600.0,54.8598,54.8598,54.8519,54.8519,600.0
2005-12-27 13:15:00,69.51,69.51,69.5,69.5,1900.0,54.8519,54.8519,54.844,54.844,1900.0
2005-12-27 13:20:00,69.5,69.5,69.43,69.44,3800.0,54.844,54.844,54.7887,54.7966,3800.0
2005-12-27 13:25:00,69.44,69.46,69.44,69.45,2700.0,54.7966,54.8124,54.7966,54.8045,2700.0
2005-12-27 13:30:00,69.44,69.5,69.44,69.46,4200.0,54.7966,54.844,54.7966,54.8124,4200.0
2005-12-27 13:35:00,69.47,69.51,69.46,69.51,2800.0,54.8203,54.8519,54.8124,54.8519,2800.0
2005-12-27 13:40:00,69.5,69.52,69.47,69.47,2600.0,54.844,54.8598,54.8203,54.8203,2600.0
2005-12-27 13:45:00,69.47,69.48,69.41,69.46,2400.0,54.8203,54.8282,54.773,54.8124,2400.0
2005-12-27 13:50:00,69.44,69.44,69.4,69.4,4200.0,54.7966,54.7966,54.7651,54.7651,4200.0
2005-12-27 13:55:00,69.4,69.43,69.4,69.43,2200.0,54.7651,54.7887,54.7651,54.7887,2200.0
2005-12-27 14:00:00,69.45,69.45,69.42,69.42,3600.0,54.8045,54.8045,54.7808,54.7808,3600.0
2005-12-27 14:05:00,69.4,69.4,69.37,69.37,4600.0,54.7651,54.7651,54.7414,54.7414,4600.0
2005-12-27 14:10:00,69.36,69.36,69.32,69.35,3000.0,54.7335,54.7335,54.7019,54.7256,3000.0
2005-12-27 14:15:00,69.32,69.32,69.31,69.32,1200.0,54.7019,54.7019,54.694,54.7019,1200.0
2005-12-27 14:20:00,69.32,69.33,69.31,69.32,2300.0,54.7019,54.7098,54.694,54.7019,2300.0
2005-12-27 14:25:00,69.31,69.36,69.31,69.36,3300.0,54.694,54.7335,54.694,54.7335,3300.0
2005-12-27 14:30:00,69.35,69.39,69.35,69.36,3600.0,54.7256,54.7572,54.7256,54.7335,3600.0
2005-12-27 14:35:00,69.36,69.49,69.35,69.49,3100.0,54.7335,54.8361,54.7256,54.8361,3100.0
2005-12-27 14:40:00,69.49,69.53,69.47,69.49,4900.0,54.8361,54.8676,54.8203,54.8361,4900.0
2005-12-27 14:45:00,69.48,69.48,69.47,69.48,1900.0,54.8282,54.8282,54.8203,54.8282,1900.0
2005-12-27 14:50:00,69.48,69.48,69.43,69.44,3000.0,54.8282,54.8282,54.7887,54.7966,3000.0
2005-12-27 14:55:00,69.43,69.43,69.38,69.4,2000.0,54.7887,54.7887,54.7493,54.7651,2000.0
2005-12-27 15:00:00,69.4,69.4,69.34,69.34,3200.0,54.7651,54.7651,54.7177,54.7177,3200.0
2005-12-27 15:05:00,69.34,69.35,69.18,69.26,7200.0,54.7177,54.7256,54.5915,54.6546,7200.0
2005-12-27 15:10:00,69.26,69.29,69.26,69.29,3000.0,54.6546,54.6783,54.6546,54.6783,3000.0
2005-12-27 15:15:00,69.29,69.3,69.29,69.29,2100.0,54.6783,54.6862,54.6783,54.6783,2100.0
2005-12-27 15:20:00,69.29,69.34,69.27,69.33,2500.0,54.6783,54.7177,54.6625,54.7098,2500.0
2005-12-27 15:25:00,69.34,69.34,69.3,69.31,2500.0,54.7177,54.7177,54.6862,54.694,2500.0
2005-12-27 15:30:00,69.31,69.34,69.29,69.33,3600.0,54.694,54.7177,54.6783,54.7098,3600.0
2005-12-27 15:35:00,69.33,69.35,69.33,69.35,3100.0,54.7098,54.7256,54.7098,54.7256,3100.0
2005-12-27 15:40:00,69.35,69.35,69.28,69.29,3900.0,54.7256,54.7256,54.6704,54.6783,3900.0
2005-12-27 15:45:00,69.29,69.32,69.29,69.29,8300.0,54.6783,54.7019,54.6783,54.6783,8300.0
2005-12-27 15:50:00,69.29,69.31,69.25,69.3,8900.0,54.6783,54.694,54.6467,54.6862,8900.0
2005-12-27 15:55:00,69.28,69.35,69.28,69.33,10200.0,54.6704,54.7256,54.6704,54.7098,10200.0
2005-12-28 09:30:00,69.2,69.3,69.2,69.26,3700.0,54.6072,54.6862,54.6072,54.6546,3700.0
2005-12-28 09:35:00,69.26,69.26,69.0,69.0,2600.0,54.6546,54.6546,54.4494,54.4494,2600.0
2005-12-28 09:40:00,69.0,69.0,68.58,68.58,2900.0,54.4494,54.4494,54.118,54.118,2900.0
2005-12-28 09:45:00,68.59,68.69,68.59,68.69,2800.0,54.1259,54.2048,54.1259,54.2048,2800.0
2005-12-28 09:50:00,68.72,68.95,68.7,68.95,3600.0,54.2285,54.41,54.2127,54.41,3600.0
2005-12-28 09:55:00,68.95,69.0,68.88,68.91,2000.0,54.41,54.4494,54.3547,54.3784,2000.0
2005-12-28 10:00:00,68.91,69.09,68.89,69.07,2200.0,54.3784,54.5204,54.3626,54.5047,2200.0
2005-12-28 10:05:00,69.07,69.22,69.06,69.06,3400.0,54.5047,54.623,54.4968,54.4968,3400.0
2005-12-28 10:10:00,69.03,69.04,69.0,69.04,1300.0,54.4731,54.481,54.4494,54.481,1300.0
2005-12-28 10:15:00,69.04,69.04,69.0,69.01,1500.0,54.481,54.481,54.4494,54.4573,1500.0
2005-12-28 10:20:00,69.01,69.04,69.0,69.01,1200.0,54.4573,54.481,54.4494,54.4573,1200.0
2005-12-28 10:25:00,69.01,69.01,68.87,68.87,1400.0,54.4573,54.4573,54.3468,54.3468,1400.0
2005-12-28 10:30:00,68.87,68.98,68.87,68.97,2500.0,54.3468,54.4336,54.3468,54.4257,2500.0
2005-12-28 10:35:00,68.92,69.01,68.92,69.01,2400.0,54.3863,54.4573,54.3863,54.4573,2400.0
2005-12-28 10:40:00,69.04,69.12,69.04,69.11,1500.0,54.481,54.5441,54.481,54.5362,1500.0
2005-12-28 10:45:00,69.12,69.13,69.09,69.12,2500.0,54.5441,54.552,54.5204,54.5441,2500.0
2005-12-28 10:50:00,69.11,69.11,69.11,69.11,700.0,54.5362,54.5362,54.5362,54.5362,700.0
2005-12-28 10:55:00,69.11,69.11,68.99,69.0,1500.0,54.5362,54.5362,54.4415,54.4494,1500.0
2005-12-28 11:00:00,69.0,69.0,68.92,68.93,2000.0,54.4494,54.4494,54.3863,54.3942,2000.0
2005-12-28 11:05:00,68.9,68.9,68.88,68.89,1100.0,54.3705,54.3705,54.3547,54.3626,1100.0
2005-12-28 11:10:00,68.89,68.89,68.84,68.85,2000.0,54.3626,54.3626,54.3232,54.331,2000.0
2005-12-28 11:15:00,68.85,68.85,68.82,68.84,1400.0,54.331,54.331,54.3074,54.3232,1400.0
2005-12-28 11:20:00,68.84,68.9,68.84,68.9,2600.0,54.3232,54.3705,54.3232,54.3705,2600.0
2005-12-28 11:25:00,68.91,68.98,68.91,68.98,900.0,54.3784,54.4336,54.3784,54.4336,900.0
2005-12-28 11:30:00,68.98,68.98,68.92,68.96,2800.0,54.4336,54.4336,54.3863,54.4178,2800.0
2005-12-28 11:35:00,68.94,68.97,68.94,68.97,800.0,54.4021,54.4257,54.4021,54.4257,800.0
2005-12-28 11:40:00,68.97,68.97,68.94,68.94,1800.0,54.4257,54.4257,54.4021,54.4021,1800.0
2005-12-28 11:45:00,68.94,68.95,68.86,68.93,3100.0,54.4021,54.41,54.3389,54.3942,3100.0
2005-12-28 11:50:00,68.91,68.91,68.91,68.91,300.0,54.3784,54.3784,54.3784,54.3784,300.0
2005-12-28 11:55:00,68.91,68.93,68.9,68.9,1100.0,54.3784,54.3942,54.3705,54.3705,1100.0
2005-12-28 12:00:00,68.91,68.91,68.9,68.9,1000.0,54.3784,54.3784,54.3705,54.3705,1000.0
2005-12-28 12:05:00,68.87,68.87,68.87,68.87,100.0,54.3468,54.3468,54.3468,54.3468,100.0
2005-12-28 12:10:00,68.83,68.84,68.79,68.81,2500.0,54.3153,54.3232,54.2837,54.2995,2500.0
2005-12-28 12:15:00,68.8,68.81,68.8,68.81,1000.0,54.2916,54.2995,54.2916,54.2995,1000.0
2005-12-28 12:20:00,68.81,68.81,68.81,68.81,600.0,54.2995,54.2995,54.2995,54.2995,600.0
2005-12-28 12:25:00,68.81,68.83,68.78,68.78,2200.0,54.2995,54.3153,54.2758,54.2758,2200.0
2005-12-28 12:30:00,68.77,68.78,68.77,68.78,1000.0,54.2679,54.2758,54.2679,54.2758,1000.0
2005-12-28 12:35:00,68.8,68.8,68.77,68.77,1300.0,54.2916,54.2916,54.2679,54.2679,1300.0
2005-12-28 12:40:00,68.78,68.78,68.73,68.73,800.0,54.2758,54.2758,54.2364,54.2364,800.0
2005-12-28 12:45:00,68.72,68.72,68.72,68.72,200.0,54.2285,54.2285,54.2285,54.2285,200.0
2005-12-28 12:50:00,68.68,68.73,68.68,68.71,1400.0,54.1969,54.2364,54.1969,54.2206,1400.0
2005-12-28 12:55:00,68.74,68.79,68.72,68.75,3000.0,54.2442,54.2837,54.2285,54.2521,3000.0
2005-12-28 13:00:00,68.72,68.76,68.72,68.76,1500.0,54.2285,54.26,54.2285,54.26,1500.0
2005-12-28 13:05:00,68.75,68.75,68.72,68.72,2900.0,54.2521,54.2521,54.2285,54.2285,2900.0
2005-12-28 13:10:00,68.71,68.72,68.71,68.72,800.0,54.2206,54.2285,54.2206,54.2285,800.0
2005-12-28 13:15:00,68.72,68.72,68.69,68.7,2100.0,54.2285,54.2285,54.2048,54.2127,2100.0
2005-12-28 13:20:00,68.69,68.69,68.68,68.68,800.0,54.2048,54.2048,54.1969,54.1969,800.0
2005-12-28 13:25:00,68.69,68.71,68.69,68.71,3800.0,54.2048,54.2206,54.2048,54.2206,3800.0
2005-12-28 13:30:00,68.69,68.77,68.65,68.77,9200.0,54.2048,54.2679,54.1732,54.2679,9200.0
2005-12-28 13:35:00,68.79,68.79,68.77,68.79,2100.0,54.2837,54.2837,54.2679,54.2837,2100.0
2005-12-28 13:40:00,68.79,68.81,68.71,68.72,8100.0,54.2837,54.2995,54.2206,54.2285,8100.0
2005-12-28 13:45:00,68.72,68.74,68.71,68.73,3900.0,54.2285,54.2442,54.2206,54.2364,3900.0
2005-12-28 13:50:00,68.74,68.78,68.74,68.76,4500.0,54.2442,54.2758,54.2442,54.26,4500.0
2005-12-28 13:55:00,68.75,68.75,68.7,68.7,800.0,54.2521,54.2521,54.2127,54.2127,800.0
2005-12-28 14:00:00,68.7,68.71,68.67,68.67,1700.0,54.2127,54.2206,54.189,54.189,1700.0
2005-12-28 14:05:00,68.67,68.71,68.67,68.71,2200.0,54.189,54.2206,54.189,54.2206,2200.0
2005-12-28 14:10:00,68.71,68.73,68.71,68.72,2700.0,54.2206,54.2364,54.2206,54.2285,2700.0
2005-12-28 14:15:00,68.72,68.72,68.7,68.72,2300.0,54.2285,54.2285,54.2127,54.2285,2300.0
2005-12-28 14:20:00,68.72,68.77,68.72,68.77,4400.0,54.2285,54.2679,54.2285,54.2679,4400.0
2005-12-28 14:25:00,68.76,68.78,68.72,68.73,6700.0,54.26,54.2758,54.2285,54.2364,6700.0
2005-12-28 14:30:00,68.74,68.78,68.74,68.78,3900.0,54.2442,54.2758,54.2442,54.2758,3900.0
2005-12-28 14:35:00,68.78,68.78,68.74,68.74,3700.0,54.2758,54.2758,54.2442,54.2442,3700.0
2005-12-28 14:40:00,68.74,68.74,68.63,68.69,8200.0,54.2442,54.2442,54.1574,54.2048,8200.0
2005-12-28 14:45:00,68.71,68.75,68.67,68.72,3700.0,54.2206,54.2521,54.189,54.2285,3700.0
2005-12-28 14:50:00,68.75,68.8,68.75,68.8,2900.0,54.2521,54.2916,54.2521,54.2916,2900.0
2005-12-28 14:55:00,68.8,68.8,68.76,68.76,3400.0,54.2916,54.2916,54.26,54.26,3400.0
2005-12-28 15:00:00,68.76,68.76,68.73,68.74,1800.0,54.26,54.26,54.2364,54.2442,1800.0
2005-12-28 15:05:00,68.74,68.74,68.69,68.73,3400.0,54.2442,54.2442,54.2048,54.2364,3400.0
2005-12-28 15:10:00,68.72,68.73,68.62,68.62,5200.0,54.2285,54.2364,54.1495,54.1495,5200.0
2005-12-28 15:15:00,68.62,68.71,68.62,68.71,2800.0,54.1495,54.2206,54.1495,54.2206,2800.0
2005-12-28 15:20:00,68.72,68.75,68.72,68.75,2700.0,54.2285,54.2521,54.2285,54.2521,2700.0
2005-12-28 15:25:00,68.75,68.75,68.71,68.71,4300.0,54.2521,54.2521,54.2206,54.2206,4300.0
2005-12-28 15:30:00,68.7,68.7,68.66,68.66,5800.0,54.2127,54.2127,54.1811,54.1811,5800.0
2005-12-28 15:35:00,68.66,68.67,68.63,68.65,6200.0,54.1811,54.189,54.1574,54.1732,6200.0
2005-12-28 15:40:00,68.66,68.66,68.44,68.46,21700.0,54.1811,54.1811,54.0075,54.0233,21700.0
2005-12-28 15:45:00,68.47,68.51,68.42,68.42,19500.0,54.0312,54.0627,53.9917,53.9917,19500.0
2005-12-28 15:50:00,68.42,68.46,68.37,68.46,18900.0,53.9917,54.0233,53.9523,54.0233,18900.0
2005-12-28 15:55:00,68.45,68.45,68.3,68.36,22800.0,54.0154,54.0154,53.897,53.9444,22800.0
2005-12-29 09:30:00,68.13,68.26,68.13,68.26,6000.0,53.7629,53.8655,53.7629,53.8655,6000.0
2005-12-29 09:35:00,68.26,68.34,68.26,68.3,2400.0,53.8655,53.9286,53.8655,53.897,2400.0
2005-12-29 09:40:00,68.3,68.32,68.24,68.25,5600.0,53.897,53.9128,53.8497,53.8576,5600.0
2005-12-29 09:45:00,68.21,68.21,67.41,68.05,4000.0,53.826,53.826,53.1947,53.6997,4000.0
2005-12-29 09:50:00,68.05,68.09,67.92,67.93,1000.0,53.6997,53.7313,53.5972,53.6051,1000.0
2005-12-29 09:55:00,67.95,68.08,67.95,68.04,3400.0,53.6208,53.7234,53.6208,53.6919,3400.0
2005-12-29 10:00:00,68.04,68.04,67.89,67.89,4700.0,53.6919,53.6919,53.5735,53.5735,4700.0
2005-12-29 10:05:00,67.89,67.89,67.8,67.84,1500.0,53.5735,53.5735,53.5025,53.534,1500.0
2005-12-29 10:10:00,67.88,67.88,67.88,67.88,100.0,53.5656,53.5656,53.5656,53.5656,100.0
2005-12-29 10:15:00,67.89,67.94,67.89,67.93,2000.0,53.5735,53.6129,53.5735,53.6051,2000.0
2005-12-29 10:20:00,67.93,68.06,67.93,68.06,2400.0,53.6051,53.7076,53.6051,53.7076,2400.0
2005-12-29 10:25:00,68.06,68.15,68.05,68.15,2000.0,53.7076,53.7787,53.6997,53.7787,2000.0
2005-12-29 10:30:00,68.15,68.25,68.15,68.24,2000.0,53.7787,53.8576,53.7787,53.8497,2000.0
2005-12-29 10:35:00,68.28,68.31,68.22,68.22,2000.0,53.8812,53.9049,53.8339,53.8339,2000.0
2005-12-29 10:40:00,68.24,68.27,68.19,68.27,3200.0,53.8497,53.8734,53.8102,53.8734,3200.0
2005-12-29 10:45:00,68.22,68.23,68.22,68.23,1300.0,53.8339,53.8418,53.8339,53.8418,1300.0
2005-12-29 10:50:00,68.23,68.23,68.22,68.22,1100.0,53.8418,53.8418,53.8339,53.8339,1100.0
2005-12-29 10:55:00,68.23,68.3,68.23,68.3,2700.0,53.8418,53.897,53.8418,53.897,2700.0
2005-12-29 11:00:00,68.31,68.4,68.31,68.4,6500.0,53.9049,53.9759,53.9049,53.9759,6500.0
2005-12-29 11:05:00,68.4,68.42,68.36,68.42,1500.0,53.9759,53.9917,53.9444,53.9917,1500.0
2005-12-29 11:10:00,68.37,68.41,68.37,68.37,2800.0,53.9523,53.9838,53.9523,53.9523,2800.0
2005-12-29 11:15:00,68.38,68.53,68.38,68.52,6100.0,53.9602,54.0785,53.9602,54.0706,6100.0
2005-12-29 11:20:00,68.52,68.53,68.44,68.44,27500.0,54.0706,54.0785,54.0075,54.0075,27500.0
2005-12-29 11:25:00,68.45,68.48,68.44,68.44,1500.0,54.0154,54.0391,54.0075,54.0075,1500.0
2005-12-29 11:30:00,68.42,68.43,68.41,68.41,2000.0,53.9917,53.9996,53.9838,53.9838,2000.0
2005-12-29 11:35:00,68.38,68.4,68.37,68.38,1600.0,53.9602,53.9759,53.9523,53.9602,1600.0
2005-12-29 11:40:00,68.4,68.4,68.4,68.4,800.0,53.9759,53.9759,53.9759,53.9759,800.0
2005-12-29 11:45:00,68.42,68.43,68.42,68.43,1700.0,53.9917,53.9996,53.9917,53.9996,1700.0
2005-12-29 11:50:00,68.43,68.43,68.39,68.42,2700.0,53.9996,53.9996,53.968,53.9917,2700.0
2005-12-29 11:55:00,68.43,68.43,68.41,68.43,1800.0,53.9996,53.9996,53.9838,53.9996,1800.0
2005-12-29 12:00:00,68.41,68.43,68.41,68.43,700.0,53.9838,53.9996,53.9838,53.9996,700.0
2005-12-29 12:05:00,68.43,68.46,68.41,68.46,5100.0,53.9996,54.0233,53.9838,54.0233,5100.0
2005-12-29 12:10:00,68.46,68.46,68.45,68.45,400.0,54.0233,54.0233,54.0154,54.0154,400.0
2005-12-29 12:15:00,68.45,68.45,68.32,68.34,5800.0,54.0154,54.0154,53.9128,53.9286,5800.0
2005-12-29 12:20:00,68.37,68.37,68.29,68.32,4000.0,53.9523,53.9523,53.8891,53.9128,4000.0
2005-12-29 12:25:00,68.33,68.38,68.33,68.38,2600.0,53.9207,53.9602,53.9207,53.9602,2600.0
2005-12-29 12:30:00,68.39,68.44,68.32,68.35,3800.0,53.968,54.0075,53.9128,53.9365,3800.0
2005-12-29 12:35:00,68.32,68.37,68.32,68.37,1500.0,53.9128,53.9523,53.9128,53.9523,1500.0
2005-12-29 12:40:00,68.37,68.39,68.35,68.39,1400.0,53.9523,53.968,53.9365,53.968,1400.0
2005-12-29 12:45:00,68.37,68.53,68.37,68.53,2200.0,53.9523,54.0785,53.9523,54.0785,2200.0
2005-12-29 12:50:00,68.54,68.67,68.54,68.67,3800.0,54.0864,54.189,54.0864,54.189,3800.0
2005-12-29 12:55:00,68.67,68.74,68.67,68.74,1400.0,54.189,54.2442,54.189,54.2442,1400.0
2005-12-29 13:00:00,68.77,68.85,68.77,68.85,4900.0,54.2679,54.331,54.2679,54.331,4900.0
2005-12-29 13:05:00,68.84,68.84,68.72,68.73,3100.0,54.3232,54.3232,54.2285,54.2364,3100.0
2005-12-29 13:10:00,68.71,68.73,68.71,68.73,500.0,54.2206,54.2364,54.2206,54.2364,500.0
2005-12-29 13:15:00,68.72,68.72,68.71,68.71,500.0,54.2285,54.2285,54.2206,54.2206,500.0
2005-12-29 13:20:00,68.71,68.72,68.71,68.72,800.0,54.2206,54.2285,54.2206,54.2285,800.0
2005-12-29 13:25:00,68.73,68.82,68.73,68.82,1400.0,54.2364,54.3074,54.2364,54.3074,1400.0
2005-12-29 13:30:00,68.82,68.83,68.81,68.83,1600.0,54.3074,54.3153,54.2995,54.3153,1600.0
2005-12-29 13:35:00,68.83,68.83,68.79,68.8,2300.0,54.3153,54.3153,54.2837,54.2916,2300.0
2005-12-29 13:40:00,68.8,68.81,68.78,68.78,500.0,54.2916,54.2995,54.2758,54.2758,500.0
2005-12-29 13:45:00,68.78,68.8,68.78,68.8,600.0,54.2758,54.2916,54.2758,54.2916,600.0
2005-12-29 13:50:00,68.8,68.82,68.8,68.8,1900.0,54.2916,54.3074,54.2916,54.2916,1900.0
2005-12-29 13:55:00,68.82,68.83,68.81,68.82,800.0,54.3074,54.3153,54.2995,54.3074,800.0
2005-12-29 14:00:00,68.83,68.87,68.83,68.87,1500.0,54.3153,54.3468,54.3153,54.3468,1500.0
2005-12-29 14:05:00,68.87,68.95,68.86,68.95,3600.0,54.3468,54.41,54.3389,54.41,3600.0
2005-12-29 14:10:00,68.95,69.03,68.95,69.01,3100.0,54.41,54.4731,54.41,54.4573,3100.0
2005-12-29 14:15:00,69.01,69.02,68.83,68.9,6500.0,54.4573,54.4652,54.3153,54.3705,6500.0
2005-12-29 14:20:00,68.9,68.9,68.85,68.85,1700.0,54.3705,54.3705,54.331,54.331,1700.0
2005-12-29 14:25:00,68.88,68.95,68.88,68.92,4000.0,54.3547,54.41,54.3547,54.3863,4000.0
2005-12-29 14:30:00,68.92,68.92,68.88,68.91,600.0,54.3863,54.3863,54.3547,54.3784,600.0
2005-12-29 14:35:00,68.91,68.94,68.91,68.93,900.0,54.3784,54.4021,54.3784,54.3942,900.0
2005-12-29 14:40:00,68.93,68.94,68.93,68.94,2900.0,54.3942,54.4021,54.3942,54.4021,2900.0
2005-12-29 14:45:00,68.94,68.94,68.86,68.89,5000.0,54.4021,54.4021,54.3389,54.3626,5000.0
2005-12-29 14:50:00,68.88,68.89,68.88,68.89,2800.0,54.3547,54.3626,54.3547,54.3626,2800.0
2005-12-29 14:55:00,68.89,68.91,68.88,68.9,2600.0,54.3626,54.3784,54.3547,54.3705,2600.0
2005-12-29 15:00:00,68.9,68.9,68.86,68.88,2900.0,54.3705,54.3705,54.3389,54.3547,2900.0
2005-12-29 15:05:00,68.87,68.87,68.69,68.69,4600.0,54.3468,54.3468,54.2048,54.2048,4600.0
2005-12-29 15:10:00,68.7,68.71,68.61,68.7,7300.0,54.2127,54.2206,54.1417,54.2127,7300.0
2005-12-29 15:15:00,68.7,68.7,68.48,68.5,6100.0,54.2127,54.2127,54.0391,54.0549,6100.0
2005-12-29 15:20:00,68.5,68.53,68.5,68.5,3300.0,54.0549,54.0785,54.0549,54.0549,3300.0
2005-12-29 15:25:00,68.54,68.55,68.53,68.53,7600.0,54.0864,54.0943,54.0785,54.0785,7600.0
2005-12-29 15:30:00,68.52,68.52,68.48,68.51,3300.0,54.0706,54.0706,54.0391,54.0627,3300.0
2005-12-29 15:35:00,68.49,68.5,68.45,68.45,1900.0,54.047,54.0549,54.0154,54.0154,1900.0
2005-12-29 15:40:00,68.45,68.45,68.38,68.41,3600.0,54.0154,54.0154,53.9602,53.9838,3600.0
2005-12-29 15:45:00,68.41,68.41,68.36,68.39,2400.0,53.9838,53.9838,53.9444,53.968,2400.0
2005-12-29 15:50:00,68.4,68.41,68.36,68.36,6900.0,53.9759,53.9838,53.9444,53.9444,6900.0
2005-12-29 15:55:00,68.34,68.37,68.31,68.34,9200.0,53.9286,53.9523,53.9049,53.9286,9200.0
2005-12-30 09:30:00,68.36,68.36,68.36,68.36,2700.0,53.9444,53.9444,53.9444,53.9444,2700.0
2005-12-30 09:35:00,68.26,68.26,67.91,68.0,1900.0,53.8655,53.8655,53.5893,53.6603,1900.0
2005-12-30 09:40:00,68.0,68.08,67.99,68.0,7600.0,53.6603,53.7234,53.6524,53.6603,7600.0
2005-12-30 09:45:00,68.01,68.04,67.99,67.99,5600.0,53.6682,53.6919,53.6524,53.6524,5600.0
2005-12-30 09:50:00,68.03,68.15,68.03,68.1,1200.0,53.684,53.7787,53.684,53.7392,1200.0
2005-12-30 09:55:00,68.08,68.11,68.06,68.11,3000.0,53.7234,53.7471,53.7076,53.7471,3000.0
2005-12-30 10:00:00,68.11,68.17,68.08,68.08,2100.0,53.7471,53.7944,53.7234,53.7234,2100.0
2005-12-30 10:05:00,68.08,68.08,68.04,68.06,2200.0,53.7234,53.7234,53.6919,53.7076,2200.0
2005-12-30 10:10:00,68.08,68.08,67.98,67.98,1300.0,53.7234,53.7234,53.6445,53.6445,1300.0
2005-12-30 10:15:00,67.99,67.99,67.95,67.95,1900.0,53.6524,53.6524,53.6208,53.6208,1900.0
2005-12-30 10:20:00,67.92,67.95,67.8,67.94,3600.0,53.5972,53.6208,53.5025,53.6129,3600.0
2005-12-30 10:25:00,67.9,67.97,67.9,67.91,900.0,53.5814,53.6366,53.5814,53.5893,900.0
2005-12-30 10:30:00,67.98,68.03,67.98,68.01,800.0,53.6445,53.684,53.6445,53.6682,800.0
2005-12-30 10:35:00,67.98,67.98,67.96,67.96,400.0,53.6445,53.6445,53.6287,53.6287,400.0
2005-12-30 10:40:00,67.94,67.94,67.82,67.82,1000.0,53.6129,53.6129,53.5183,53.5183,1000.0
2005-12-30 10:45:00,67.87,68.01,67.87,68.01,1600.0,53.5577,53.6682,53.5577,53.6682,1600.0
2005-12-30 10:50:00,68.01,68.04,67.98,67.98,1500.0,53.6682,53.6919,53.6445,53.6445,1500.0
2005-12-30 10:55:00,67.98,67.99,67.88,67.99,1600.0,53.6445,53.6524,53.5656,53.6524,1600.0
2005-12-30 11:00:00,67.99,68.0,67.94,67.97,1200.0,53.6524,53.6603,53.6129,53.6366,1200.0
2005-12-30 11:05:00,67.95,67.95,67.88,67.9,4000.0,53.6208,53.6208,53.5656,53.5814,4000.0
2005-12-30 11:10:00,67.89,67.97,67.88,67.93,2200.0,53.5735,53.6366,53.5656,53.6051,2200.0
2005-12-30 11:15:00,67.92,67.92,67.88,67.88,1300.0,53.5972,53.5972,53.5656,53.5656,1300.0
2005-12-30 11:20:00,67.92,67.99,67.92,67.99,300.0,53.5972,53.6524,53.5972,53.6524,300.0
2005-12-30 11:25:00,68.03,68.05,68.01,68.01,1300.0,53.684,53.6997,53.6682,53.6682,1300.0
2005-12-30 11:30:00,68.01,68.01,68.01,68.01,600.0,53.6682,53.6682,53.6682,53.6682,600.0
2005-12-30 11:35:00,67.97,68.0,67.9,67.91,1500.0,53.6366,53.6603,53.5814,53.5893,1500.0
2005-12-30 11:40:00,67.91,67.91,67.78,67.78,2000.0,53.5893,53.5893,53.4867,53.4867,2000.0
2005-12-30 11:45:00,67.77,67.77,67.68,67.69,2600.0,53.4788,53.4788,53.4078,53.4157,2600.0
2005-12-30 11:50:00,67.68,67.78,67.65,67.78,1200.0,53.4078,53.4867,53.3841,53.4867,1200.0
2005-12-30 11:55:00,67.78,67.78,67.77,67.78,600.0,53.4867,53.4867,53.4788,53.4867,600.0
2005-12-30 12:00:00,67.72,67.74,67.72,67.73,1000.0,53.4393,53.4551,53.4393,53.4472,1000.0
2005-12-30 12:05:00,67.73,67.75,67.73,67.74,2400.0,53.4472,53.463,53.4472,53.4551,2400.0
2005-12-30 12:10:00,67.74,67.74,67.69,67.72,1400.0,53.4551,53.4551,53.4157,53.4393,1400.0
2005-12-30 12:15:00,67.73,67.73,67.72,67.73,700.0,53.4472,53.4472,53.4393,53.4472,700.0
2005-12-30 12:20:00,67.73,67.73,67.73,67.73,400.0,53.4472,53.4472,53.4472,53.4472,400.0
2005-12-30 12:25:00,67.72,67.75,67.69,67.69,1000.0,53.4393,53.463,53.4157,53.4157,1000.0
2005-12-30 12:30:00,67.69,67.69,67.67,67.67,700.0,53.4157,53.4157,53.3999,53.3999,700.0
2005-12-30 12:35:00,67.67,67.71,67.67,67.71,1200.0,53.3999,53.4314,53.3999,53.4314,1200.0
2005-12-30 12:40:00,67.71,67.72,67.69,67.72,1200.0,53.4314,53.4393,53.4157,53.4393,1200.0
2005-12-30 12:45:00,67.7,67.78,67.7,67.78,1600.0,53.4236,53.4867,53.4236,53.4867,1600.0
2005-12-30 12:50:00,67.78,67.79,67.78,67.79,1400.0,53.4867,53.4946,53.4867,53.4946,1400.0
2005-12-30 12:55:00,67.78,67.78,67.67,67.69,1000.0,53.4867,53.4867,53.3999,53.4157,1000.0
2005-12-30 13:00:00,67.71,67.82,67.71,67.8,3700.0,53.4314,53.5183,53.4314,53.5025,3700.0
2005-12-30 13:05:00,67.79,67.79,67.79,67.79,300.0,53.4946,53.4946,53.4946,53.4946,300.0
2005-12-30 13:10:00,67.75,67.75,67.75,67.75,700.0,53.463,53.463,53.463,53.463,700.0
2005-12-30 13:15:00,67.73,67.73,67.71,67.72,600.0,53.4472,53.4472,53.4314,53.4393,600.0
2005-12-30 13:20:00,67.71,67.71,67.66,67.68,2400.0,53.4314,53.4314,53.392,53.4078,2400.0
2005-12-30 13:25:00,67.68,67.69,67.63,67.64,1700.0,53.4078,53.4157,53.3683,53.3762,1700.0
2005-12-30 13:30:00,67.68,67.68,67.66,67.66,1000.0,53.4078,53.4078,53.392,53.392,1000.0
2005-12-30 13:35:00,67.66,67.67,67.64,67.65,1600.0,53.392,53.3999,53.3762,53.3841,1600.0
2005-12-30 13:40:00,67.67,67.67,67.66,67.67,700.0,53.3999,53.3999,53.392,53.3999,700.0
2005-12-30 13:45:00,67.66,67.67,67.64,67.65,3200.0,53.392,53.3999,53.3762,53.3841,3200.0
2005-12-30 13:50:00,67.65,67.65,67.61,67.62,2500.0,53.3841,53.3841,53.3525,53.3604,2500.0
2005-12-30 13:55:00,67.61,67.62,67.61,67.61,500.0,53.3525,53.3604,53.3525,53.3525,500.0
2005-12-30 14:00:00,67.62,67.66,67.62,67.66,3300.0,53.3604,53.392,53.3604,53.392,3300.0
2005-12-30 14:05:00,67.66,67.7,67.66,67.7,4000.0,53.392,53.4236,53.392,53.4236,4000.0
2005-12-30 14:10:00,67.7,67.7,67.68,67.7,3200.0,53.4236,53.4236,53.4078,53.4236,3200.0
2005-12-30 14:15:00,67.7,67.72,67.69,67.7,4300.0,53.4236,53.4393,53.4157,53.4236,4300.0
2005-12-30 14:20:00,67.7,67.71,67.64,67.65,3700.0,53.4236,53.4314,53.3762,53.3841,3700.0
2005-12-30 14:25:00,67.67,67.67,67.65,67.65,1800.0,53.3999,53.3999,53.3841,53.3841,1800.0
2005-12-30 14:30:00,67.66,67.67,67.6,67.6,4600.0,53.392,53.3999,53.3446,53.3446,4600.0
2005-12-30 14:35:00,67.6,67.63,67.59,67.63,2800.0,53.3446,53.3683,53.3368,53.3683,2800.0
2005-12-30 14:40:00,67.61,67.63,67.61,67.62,1200.0,53.3525,53.3683,53.3525,53.3604,1200.0
2005-12-30 14:45:00,67.63,67.67,67.63,67.67,2300.0,53.3683,53.3999,53.3683,53.3999,2300.0
2005-12-30 14:50:00,67.66,67.71,67.64,67.71,2100.0,53.392,53.4314,53.3762,53.4314,2100.0
2005-12-30 14:55:00,67.73,67.82,67.73,67.82,1500.0,53.4472,53.5183,53.4472,53.5183,1500.0
2005-12-30 15:00:00,67.83,67.92,67.83,67.9,5300.0,53.5261,53.5972,53.5261,53.5814,5300.0
2005-12-30 15:05:00,67.88,67.88,67.76,67.79,4300.0,53.5656,53.5656,53.4709,53.4946,4300.0
2005-12-30 15:10:00,67.8,67.83,67.8,67.83,900.0,53.5025,53.5261,53.5025,53.5261,900.0
2005-12-30 15:15:00,67.83,67.83,67.79,67.81,2200.0,53.5261,53.5261,53.4946,53.5104,2200.0
2005-12-30 15:20:00,67.78,67.87,67.78,67.87,2200.0,53.4867,53.5577,53.4867,53.5577,2200.0
2005-12-30 15:25:00,67.87,67.89,67.85,67.85,3500.0,53.5577,53.5735,53.5419,53.5419,3500.0
2005-12-30 15:30:00,67.81,67.84,67.77,67.81,2000.0,53.5104,53.534,53.4788,53.5104,2000.0
2005-12-30 15:35:00,67.85,67.94,67.85,67.94,3400.0,53.5419,53.6129,53.5419,53.6129,3400.0
2005-12-30 15:40:00,67.94,68.01,67.91,67.95,4500.0,53.6129,53.6682,53.5893,53.6208,4500.0
2005-12-30 15:45:00,67.97,68.0,67.9,67.93,3000.0,53.6366,53.6603,53.5814,53.6051,3000.0
2005-12-30 15:50:00,67.97,67.98,67.78,67.8,7500.0,53.6366,53.6445,53.4867,53.5025,7500.0
2005-12-30 15:55:00,67.8,67.81,67.71,67.74,10400.0,53.5025,53.5104,53.4314,53.4551,10400.0
2006-01-03 09:30:00,68.44,68.62,68.44,68.62,9700.0,54.0075,54.1495,54.0075,54.1495,9700.0
2006-01-03 09:35:00,68.62,68.62,68.13,68.17,7000.0,54.1495,54.1495,53.7629,53.7944,7000.0
2006-01-03 09:40:00,68.18,68.6,68.18,68.52,5300.0,53.8023,54.1338,53.8023,54.0706,5300.0
2006-01-03 09:45:00,68.53,68.7,68.22,68.34,8300.0,54.0785,54.2127,53.8339,53.9286,8300.0
2006-01-03 09:50:00,68.35,68.35,68.19,68.19,2200.0,53.9365,53.9365,53.8102,53.8102,2200.0
2006-01-03 09:55:00,68.18,68.18,67.95,68.04,5900.0,53.8023,53.8023,53.6208,53.6919,5900.0
2006-01-03 10:00:00,67.94,68.05,67.88,68.01,6900.0,53.6129,53.6997,53.5656,53.6682,6900.0
2006-01-03 10:05:00,67.99,68.15,67.98,68.12,5600.0,53.6524,53.7787,53.6445,53.755,5600.0
2006-01-03 10:10:00,68.14,68.15,68.03,68.06,2800.0,53.7708,53.7787,53.684,53.7076,2800.0
2006-01-03 10:15:00,67.97,67.97,67.95,67.96,900.0,53.6366,53.6366,53.6208,53.6287,900.0
2006-01-03 10:20:00,67.98,67.98,67.9,67.9,3400.0,53.6445,53.6445,53.5814,53.5814,3400.0
2006-01-03 10:25:00,67.9,67.9,67.85,67.86,4400.0,53.5814,53.5814,53.5419,53.5498,4400.0
2006-01-03 10:30:00,67.86,67.86,67.79,67.79,5200.0,53.5498,53.5498,53.4946,53.4946,5200.0
2006-01-03 10:35:00,67.76,67.86,67.76,67.8,7900.0,53.4709,53.5498,53.4709,53.5025,7900.0
2006-01-03 10:40:00,67.77,67.77,67.75,67.76,2100.0,53.4788,53.4788,53.463,53.4709,2100.0
2006-01-03 10:45:00,67.74,67.85,67.74,67.81,3100.0,53.4551,53.5419,53.4551,53.5104,3100.0
2006-01-03 10:50:00,67.79,67.84,67.72,67.84,2600.0,53.4946,53.534,53.4393,53.534,2600.0
2006-01-03 10:55:00,67.87,67.91,67.87,67.89,3800.0,53.5577,53.5893,53.5577,53.5735,3800.0
2006-01-03 11:00:00,67.9,67.96,67.9,67.92,3300.0,53.5814,53.6287,53.5814,53.5972,3300.0
2006-01-03 11:05:00,67.91,67.91,67.72,67.74,6800.0,53.5893,53.5893,53.4393,53.4551,6800.0
2006-01-03 11:10:00,67.74,67.74,67.65,67.67,9800.0,53.4551,53.4551,53.3841,53.3999,9800.0
2006-01-03 11:15:00,67.67,67.75,67.66,67.66,12600.0,53.3999,53.463,53.392,53.392,12600.0
2006-01-03 11:20:00,67.66,67.71,67.62,67.62,4000.0,53.392,53.4314,53.3604,53.3604,4000.0
2006-01-03 11:25:00,67.65,67.65,67.6,67.61,8200.0,53.3841,53.3841,53.3446,53.3525,8200.0
2006-01-03 11:30:00,67.59,67.68,67.59,67.68,18000.0,53.3368,53.4078,53.3368,53.4078,18000.0
2006-01-03 11:35:00,67.68,67.69,67.51,67.51,6400.0,53.4078,53.4157,53.2736,53.2736,6400.0
2006-01-03 11:40:00,67.51,67.54,67.49,67.54,3400.0,53.2736,53.2973,53.2578,53.2973,3400.0
2006-01-03 11:45:00,67.53,67.53,67.42,67.44,2900.0,53.2894,53.2894,53.2026,53.2184,2900.0
2006-01-03 11:50:00,67.47,67.53,67.44,67.52,12700.0,53.2421,53.2894,53.2184,53.2815,12700.0
2006-01-03 11:55:00,67.51,67.55,67.49,67.55,19400.0,53.2736,53.3052,53.2578,53.3052,19400.0
2006-01-03 12:00:00,67.55,67.6,67.46,67.47,14500.0,53.3052,53.3446,53.2342,53.2421,14500.0
2006-01-03 12:05:00,67.46,67.51,67.46,67.51,4500.0,53.2342,53.2736,53.2342,53.2736,4500.0
2006-01-03 12:10:00,67.52,67.52,67.51,67.51,1400.0,53.2815,53.2815,53.2736,53.2736,1400.0
2006-01-03 12:15:00,67.52,67.52,67.45,67.45,2600.0,53.2815,53.2815,53.2263,53.2263,2600.0
2006-01-03 12:20:00,67.43,67.43,67.37,67.39,22100.0,53.2105,53.2105,53.1631,53.1789,22100.0
2006-01-03 12:25:00,67.4,67.41,67.39,67.41,15200.0,53.1868,53.1947,53.1789,53.1947,15200.0
2006-01-03 12:30:00,67.4,67.41,67.35,67.41,7200.0,53.1868,53.1947,53.1474,53.1947,7200.0
2006-01-03 12:35:00,67.41,67.41,67.39,67.41,3600.0,53.1947,53.1947,53.1789,53.1947,3600.0
2006-01-03 12:40:00,67.4,67.4,67.35,67.36,3600.0,53.1868,53.1868,53.1474,53.1553,3600.0
2006-01-03 12:45:00,67.39,67.66,67.37,67.66,6600.0,53.1789,53.392,53.1631,53.392,6600.0
2006-01-03 12:50:00,67.68,67.71,67.61,67.63,11500.0,53.4078,53.4314,53.3525,53.3683,11500.0
2006-01-03 12:55:00,67.65,67.68,67.6,67.6,3900.0,53.3841,53.4078,53.3446,53.3446,3900.0
2006-01-03 13:00:00,67.61,67.63,67.61,67.63,1500.0,53.3525,53.3683,53.3525,53.3683,1500.0
2006-01-03 13:05:00,67.63,67.66,67.56,67.56,4000.0,53.3683,53.392,53.3131,53.3131,4000.0
2006-01-03 13:10:00,67.56,67.56,67.49,67.54,3800.0,53.3131,53.3131,53.2578,53.2973,3800.0
2006-01-03 13:15:00,67.55,67.61,67.55,67.57,1500.0,53.3052,53.3525,53.3052,53.321,1500.0
2006-01-03 13:20:00,67.57,67.57,67.48,67.48,12900.0,53.321,53.321,53.2499,53.2499,12900.0
2006-01-03 13:25:00,67.48,67.48,67.46,67.46,1700.0,53.2499,53.2499,53.2342,53.2342,1700.0
2006-01-03 13:30:00,67.45,67.45,67.42,67.42,3000.0,53.2263,53.2263,53.2026,53.2026,3000.0
2006-01-03 13:35:00,67.42,67.51,67.4,67.51,7300.0,53.2026,53.2736,53.1868,53.2736,7300.0
2006-01-03 13:40:00,67.51,67.55,67.51,67.51,6700.0,53.2736,53.3052,53.2736,53.2736,6700.0
2006-01-03 13:45:00,67.52,67.54,67.49,67.53,6500.0,53.2815,53.2973,53.2578,53.2894,6500.0
2006-01-03 13:50:00,67.52,67.52,67.44,67.45,3700.0,53.2815,53.2815,53.2184,53.2263,3700.0
2006-01-03 13:55:00,67.44,67.47,67.44,67.46,1400.0,53.2184,53.2421,53.2184,53.2342,1400.0
2006-01-03 14:00:00,67.47,67.74,67.47,67.67,28600.0,53.2421,53.4551,53.2421,53.3999,28600.0
2006-01-03 14:05:00,67.7,67.74,67.66,67.73,9300.0,53.4236,53.4551,53.392,53.4472,9300.0
2006-01-03 14:10:00,67.74,67.99,67.73,67.92,13800.0,53.4551,53.6524,53.4472,53.5972,13800.0
2006-01-03 14:15:00,67.89,67.98,67.81,67.93,14100.0,53.5735,53.6445,53.5104,53.6051,14100.0
2006-01-03 14:20:00,67.93,67.97,67.87,67.9,5600.0,53.6051,53.6366,53.5577,53.5814,5600.0
2006-01-03 14:25:00,67.88,68.04,67.88,67.93,12100.0,53.5656,53.6919,53.5656,53.6051,12100.0
2006-01-03 14:30:00,67.93,68.09,67.91,68.08,9300.0,53.6051,53.7313,53.5893,53.7234,9300.0
2006-01-03 14:35:00,68.05,68.08,67.91,68.05,20100.0,53.6997,53.7234,53.5893,53.6997,20100.0
2006-01-03 14:40:00,68.06,68.31,68.06,68.31,16800.0,53.7076,53.9049,53.7076,53.9049,16800.0
2006-01-03 14:45:00,68.34,68.46,68.34,68.44,13400.0,53.9286,54.0233,53.9286,54.0075,13400.0
2006-01-03 14:50:00,68.44,68.52,68.44,68.52,22100.0,54.0075,54.0706,54.0075,54.0706,22100.0
2006-01-03 14:55:00,68.52,68.52,68.43,68.52,23600.0,54.0706,54.0706,53.9996,54.0706,23600.0
2006-01-03 15:00:00,68.52,68.76,68.49,68.76,23400.0,54.0706,54.26,54.047,54.26,23400.0
2006-01-03 15:05:00,68.75,68.89,68.75,68.89,24200.0,54.2521,54.3626,54.2521,54.3626,24200.0
2006-01-03 15:10:00,68.89,68.99,68.89,68.94,12400.0,54.3626,54.4415,54.3626,54.4021,12400.0
2006-01-03 15:15:00,68.94,68.98,68.89,68.98,15100.0,54.4021,54.4336,54.3626,54.4336,15100.0
2006-01-03 15:20:00,68.98,68.99,68.87,68.87,14100.0,54.4336,54.4415,54.3468,54.3468,14100.0
2006-01-03 15:25:00,68.87,68.87,68.76,68.77,14600.0,54.3468,54.3468,54.26,54.2679,14600.0
2006-01-03 15:30:00,68.77,68.91,68.76,68.9,14300.0,54.2679,54.3784,54.26,54.3705,14300.0
2006-01-03 15:35:00,68.89,68.89,68.75,68.82,10600.0,54.3626,54.3626,54.2521,54.3074,10600.0
2006-01-03 15:40:00,68.85,68.9,68.85,68.89,8500.0,54.331,54.3705,54.331,54.3626,8500.0
2006-01-03 15:45:00,68.89,68.89,68.77,68.83,14300.0,54.3626,54.3626,54.2679,54.3153,14300.0
2006-01-03 15:50:00,68.83,68.86,68.83,68.83,16700.0,54.3153,54.3389,54.3153,54.3153,16700.0
2006-01-03 15:55:00,68.82,68.83,68.6,68.6,48000.0,54.3074,54.3153,54.1338,54.1338,48000.0
2006-01-04 09:30:00,68.5,68.51,68.38,68.38,9600.0,54.0549,54.0627,53.9602,53.9602,9600.0
2006-01-04 09:35:00,68.37,68.45,68.22,68.45,7700.0,53.9523,54.0154,53.8339,54.0154,7700.0
2006-01-04 09:40:00,68.45,68.55,68.19,68.55,7700.0,54.0154,54.0943,53.8102,54.0943,7700.0
2006-01-04 09:45:00,68.49,68.57,68.3,68.37,5200.0,54.047,54.1101,53.897,53.9523,5200.0
2006-01-04 09:50:00,68.36,68.37,68.1,68.13,12100.0,53.9444,53.9523,53.7392,53.7629,12100.0
2006-01-04 09:55:00,68.13,68.15,68.04,68.09,7500.0,53.7629,53.7787,53.6919,53.7313,7500.0
2006-01-04 10:00:00,68.09,68.33,68.09,68.25,7500.0,53.7313,53.9207,53.7313,53.8576,7500.0
2006-01-04 10:05:00,68.26,68.26,67.95,68.01,4800.0,53.8655,53.8655,53.6208,53.6682,4800.0
2006-01-04 10:10:00,68.0,68.15,67.96,68.15,5600.0,53.6603,53.7787,53.6287,53.7787,5600.0
2006-01-04 10:15:00,68.15,68.17,68.12,68.13,3100.0,53.7787,53.7944,53.755,53.7629,3100.0
2006-01-04 10:20:00,68.13,68.21,68.13,68.18,4000.0,53.7629,53.826,53.7629,53.8023,4000.0
2006-01-04 10:25:00,68.19,68.19,68.13,68.15,2900.0,53.8102,53.8102,53.7629,53.7787,2900.0
2006-01-04 10:30:00,68.11,68.24,67.99,68.19,10300.0,53.7471,53.8497,53.6524,53.8102,10300.0
2006-01-04 10:35:00,68.18,68.18,67.97,68.13,11800.0,53.8023,53.8023,53.6366,53.7629,11800.0
2006-01-04 10:40:00,68.13,68.21,68.1,68.21,10300.0,53.7629,53.826,53.7392,53.826,10300.0
2006-01-04 10:45:00,68.24,68.24,68.18,68.2,2500.0,53.8497,53.8497,53.8023,53.8181,2500.0
2006-01-04 10:50:00,68.17,68.17,68.04,68.05,5800.0,53.7944,53.7944,53.6919,53.6997,5800.0
2006-01-04 10:55:00,68.09,68.18,68.09,68.18,3100.0,53.7313,53.8023,53.7313,53.8023,3100.0
2006-01-04 11:00:00,68.18,68.2,68.11,68.19,7400.0,53.8023,53.8181,53.7471,53.8102,7400.0
2006-01-04 11:05:00,68.18,68.19,68.13,68.17,13500.0,53.8023,53.8102,53.7629,53.7944,13500.0
2006-01-04 11:10:00,68.18,68.2,68.1,68.2,7100.0,53.8023,53.8181,53.7392,53.8181,7100.0
2006-01-04 11:15:00,68.2,68.25,68.17,68.17,7800.0,53.8181,53.8576,53.7944,53.7944,7800.0
2006-01-04 11:20:00,68.16,68.23,68.15,68.16,5300.0,53.7866,53.8418,53.7787,53.7866,5300.0
2006-01-04 11:25:00,68.15,68.15,68.13,68.15,3200.0,53.7787,53.7787,53.7629,53.7787,3200.0
2006-01-04 11:30:00,68.15,68.24,68.15,68.24,8600.0,53.7787,53.8497,53.7787,53.8497,8600.0
2006-01-04 11:35:00,68.22,68.22,68.14,68.15,3700.0,53.8339,53.8339,53.7708,53.7787,3700.0
2006-01-04 11:40:00,68.15,68.15,68.11,68.15,3200.0,53.7787,53.7787,53.7471,53.7787,3200.0
2006-01-04 11:45:00,68.15,68.23,68.14,68.22,9500.0,53.7787,53.8418,53.7708,53.8339,9500.0
2006-01-04 11:50:00,68.17,68.22,68.13,68.13,9000.0,53.7944,53.8339,53.7629,53.7629,9000.0
2006-01-04 11:55:00,68.13,68.16,68.13,68.15,500.0,53.7629,53.7866,53.7629,53.7787,500.0
2006-01-04 12:00:00,68.16,68.23,68.16,68.21,5800.0,53.7866,53.8418,53.7866,53.826,5800.0
2006-01-04 12:05:00,68.21,68.24,68.21,68.23,1100.0,53.826,53.8497,53.826,53.8418,1100.0
2006-01-04 12:10:00,68.17,68.17,68.05,68.13,12600.0,53.7944,53.7944,53.6997,53.7629,12600.0
2006-01-04 12:15:00,68.14,68.14,68.11,68.11,1500.0,53.7708,53.7708,53.7471,53.7471,1500.0
2006-01-04 12:20:00,68.09,68.1,68.08,68.08,2700.0,53.7313,53.7392,53.7234,53.7234,2700.0
2006-01-04 12:25:00,68.07,68.09,68.05,68.05,6600.0,53.7155,53.7313,53.6997,53.6997,6600.0
2006-01-04 12:30:00,68.04,68.05,68.0,68.02,3500.0,53.6919,53.6997,53.6603,53.6761,3500.0
2006-01-04 12:35:00,68.04,68.12,68.04,68.11,5000.0,53.6919,53.755,53.6919,53.7471,5000.0
2006-01-04 12:40:00,68.1,68.1,68.07,68.07,1400.0,53.7392,53.7392,53.7155,53.7155,1400.0
2006-01-04 12:45:00,68.08,68.09,68.03,68.04,2400.0,53.7234,53.7313,53.684,53.6919,2400.0
2006-01-04 12:50:00,68.03,68.13,68.03,68.13,2600.0,53.684,53.7629,53.684,53.7629,2600.0
2006-01-04 12:55:00,68.13,68.13,68.05,68.06,4300.0,53.7629,53.7629,53.6997,53.7076,4300.0
2006-01-04 13:00:00,68.02,68.04,67.95,67.99,2400.0,53.6761,53.6919,53.6208,53.6524,2400.0
2006-01-04 13:05:00,68.0,68.07,68.0,68.05,6300.0,53.6603,53.7155,53.6603,53.6997,6300.0
2006-01-04 13:10:00,68.05,68.07,67.97,67.97,4800.0,53.6997,53.7155,53.6366,53.6366,4800.0
2006-01-04 13:15:00,67.96,68.01,67.96,68.0,2500.0,53.6287,53.6682,53.6287,53.6603,2500.0
2006-01-04 13:20:00,68.01,68.06,68.01,68.01,4000.0,53.6682,53.7076,53.6682,53.6682,4000.0
2006-01-04 13:25:00,68.01,68.04,68.01,68.03,1200.0,53.6682,53.6919,53.6682,53.684,1200.0
2006-01-04 13:30:00,68.03,68.04,67.92,67.93,6500.0,53.684,53.6919,53.5972,53.6051,6500.0
2006-01-04 13:35:00,67.92,67.98,67.9,67.96,5700.0,53.5972,53.6445,53.5814,53.6287,5700.0
2006-01-04 13:40:00,67.97,68.02,67.97,68.02,9100.0,53.6366,53.6761,53.6366,53.6761,9100.0
2006-01-04 13:45:00,68.0,68.03,67.96,68.03,3600.0,53.6603,53.684,53.6287,53.684,3600.0
2006-01-04 13:50:00,68.04,68.04,67.94,67.96,1700.0,53.6919,53.6919,53.6129,53.6287,1700.0
2006-01-04 13:55:00,67.97,68.01,67.97,67.97,2600.0,53.6366,53.6682,53.6366,53.6366,2600.0
2006-01-04 14:00:00,67.95,67.98,67.95,67.98,4700.0,53.6208,53.6445,53.6208,53.6445,4700.0
2006-01-04 14:05:00,67.98,68.0,67.94,67.94,4200.0,53.6445,53.6603,53.6129,53.6129,4200.0
2006-01-04 14:10:00,67.95,67.96,67.9,67.9,3100.0,53.6208,53.6287,53.5814,53.5814,3100.0
2006-01-04 14:15:00,67.89,67.94,67.84,67.86,5500.0,53.5735,53.6129,53.534,53.5498,5500.0
2006-01-04 14:20:00,67.87,67.89,67.86,67.88,4100.0,53.5577,53.5735,53.5498,53.5656,4100.0
2006-01-04 14:25:00,67.87,67.87,67.75,67.79,6200.0,53.5577,53.5577,53.463,53.4946,6200.0
2006-01-04 14:30:00,67.79,67.8,67.75,67.8,3800.0,53.4946,53.5025,53.463,53.5025,3800.0
2006-01-04 14:35:00,67.8,67.9,67.8,67.84,8900.0,53.5025,53.5814,53.5025,53.534,8900.0
2006-01-04 14:40:00,67.84,67.88,67.77,67.84,10000.0,53.534,53.5656,53.4788,53.534,10000.0
2006-01-04 14:45:00,67.87,67.88,67.85,67.88,2100.0,53.5577,53.5656,53.5419,53.5656,2100.0
2006-01-04 14:50:00,67.88,67.9,67.85,67.86,3000.0,53.5656,53.5814,53.5419,53.5498,3000.0
2006-01-04 14:55:00,67.84,67.9,67.8,67.87,5300.0,53.534,53.5814,53.5025,53.5577,5300.0
2006-01-04 15:00:00,67.87,67.94,67.87,67.9,2500.0,53.5577,53.6129,53.5577,53.5814,2500.0
2006-01-04 15:05:00,67.92,67.92,67.86,67.87,2600.0,53.5972,53.5972,53.5498,53.5577,2600.0
2006-01-04 15:10:00,67.87,67.9,67.87,67.89,5700.0,53.5577,53.5814,53.5577,53.5735,5700.0
2006-01-04 15:15:00,67.9,67.9,67.89,67.89,4200.0,53.5814,53.5814,53.5735,53.5735,4200.0
2006-01-04 15:20:00,67.89,67.92,67.89,67.92,13900.0,53.5735,53.5972,53.5735,53.5972,13900.0
2006-01-04 15:25:00,67.92,67.94,67.91,67.91,12000.0,53.5972,53.6129,53.5893,53.5893,12000.0
2006-01-04 15:30:00,67.91,67.93,67.87,67.87,9700.0,53.5893,53.6051,53.5577,53.5577,9700.0
2006-01-04 15:35:00,67.87,67.93,67.87,67.92,21900.0,53.5577,53.6051,53.5577,53.5972,21900.0
2006-01-04 15:40:00,67.92,67.93,67.9,67.9,23100.0,53.5972,53.6051,53.5814,53.5814,23100.0
2006-01-04 15:45:00,67.9,67.95,67.88,67.93,32900.0,53.5814,53.6208,53.5656,53.6051,32900.0
2006-01-04 15:50:00,67.93,67.96,67.91,67.94,12100.0,53.6051,53.6287,53.5893,53.6129,12100.0
2006-01-04 15:55:00,67.94,67.94,67.84,67.89,22300.0,53.6129,53.6129,53.534,53.5735,22300.0
2006-01-05 09:30:00,68.11,68.28,68.08,68.27,8700.0,53.7471,53.8812,53.7234,53.8734,8700.0
2006-01-05 09:35:00,68.28,68.32,68.05,68.24,7100.0,53.8812,53.9128,53.6997,53.8497,7100.0
2006-01-05 09:40:00,68.21,68.36,68.14,68.24,13000.0,53.826,53.9444,53.7708,53.8497,13000.0
2006-01-05 09:45:00,68.24,68.35,68.2,68.32,10700.0,53.8497,53.9365,53.8181,53.9128,10700.0
2006-01-05 09:50:00,68.32,68.48,68.3,68.46,7500.0,53.9128,54.0391,53.897,54.0233,7500.0
2006-01-05 09:55:00,68.36,68.4,68.27,68.4,9700.0,53.9444,53.9759,53.8734,53.9759,9700.0
2006-01-05 10:00:00,68.42,68.58,68.32,68.58,7700.0,53.9917,54.118,53.9128,54.118,7700.0
2006-01-05 10:05:00,68.58,68.94,68.58,68.9,16000.0,54.118,54.4021,54.118,54.3705,16000.0
2006-01-05 10:10:00,68.9,69.06,68.9,69.02,16300.0,54.3705,54.4968,54.3705,54.4652,16300.0
2006-01-05 10:15:00,69.07,69.1,69.0,69.06,6500.0,54.5047,54.5283,54.4494,54.4968,6500.0
2006-01-05 10:20:00,69.1,69.29,69.07,69.08,16500.0,54.5283,54.6783,54.5047,54.5125,16500.0
2006-01-05 10:25:00,69.09,69.17,69.05,69.17,26500.0,54.5204,54.5836,54.4889,54.5836,26500.0
2006-01-05 10:30:00,69.19,69.21,69.08,69.14,11100.0,54.5993,54.6151,54.5125,54.5599,11100.0
2006-01-05 10:35:00,69.14,69.15,69.12,69.13,3400.0,54.5599,54.5678,54.5441,54.552,3400.0
2006-01-05 10:40:00,69.12,69.12,68.89,68.9,6100.0,54.5441,54.5441,54.3626,54.3705,6100.0
2006-01-05 10:45:00,68.88,68.89,68.87,68.88,5100.0,54.3547,54.3626,54.3468,54.3547,5100.0
2006-01-05 10:50:00,68.85,68.95,68.85,68.95,31800.0,54.331,54.41,54.331,54.41,31800.0
2006-01-05 10:55:00,68.94,68.95,68.84,68.9,6300.0,54.4021,54.41,54.3232,54.3705,6300.0
2006-01-05 11:00:00,68.89,68.9,68.85,68.85,12900.0,54.3626,54.3705,54.331,54.331,12900.0
2006-01-05 11:05:00,68.81,68.81,68.73,68.78,5300.0,54.2995,54.2995,54.2364,54.2758,5300.0
2006-01-05 11:10:00,68.78,68.95,68.78,68.92,5800.0,54.2758,54.41,54.2758,54.3863,5800.0
2006-01-05 11:15:00,68.93,68.97,68.79,68.79,7500.0,54.3942,54.4257,54.2837,54.2837,7500.0
2006-01-05 11:20:00,68.78,68.78,68.68,68.7,27400.0,54.2758,54.2758,54.1969,54.2127,27400.0
2006-01-05 11:25:00,68.75,68.78,68.63,68.78,5300.0,54.2521,54.2758,54.1574,54.2758,5300.0
2006-01-05 11:30:00,68.77,68.99,68.77,68.99,5200.0,54.2679,54.4415,54.2679,54.4415,5200.0
2006-01-05 11:35:00,69.03,69.04,68.86,68.86,5700.0,54.4731,54.481,54.3389,54.3389,5700.0
2006-01-05 11:40:00,68.86,68.86,68.7,68.7,2600.0,54.3389,54.3389,54.2127,54.2127,2600.0
2006-01-05 11:45:00,68.7,68.71,68.6,68.6,4000.0,54.2127,54.2206,54.1338,54.1338,4000.0
2006-01-05 11:50:00,68.61,68.61,68.54,68.54,2200.0,54.1417,54.1417,54.0864,54.0864,2200.0
2006-01-05 11:55:00,68.53,68.59,68.53,68.58,5400.0,54.0785,54.1259,54.0785,54.118,5400.0
2006-01-05 12:00:00,68.58,68.66,68.58,68.66,1600.0,54.118,54.1811,54.118,54.1811,1600.0
2006-01-05 12:05:00,68.68,68.68,68.56,68.6,12500.0,54.1969,54.1969,54.1022,54.1338,12500.0
2006-01-05 12:10:00,68.59,68.61,68.59,68.59,1900.0,54.1259,54.1417,54.1259,54.1259,1900.0
2006-01-05 12:15:00,68.59,68.59,68.54,68.59,4300.0,54.1259,54.1259,54.0864,54.1259,4300.0
2006-01-05 12:20:00,68.61,68.69,68.6,68.6,5100.0,54.1417,54.2048,54.1338,54.1338,5100.0
2006-01-05 12:25:00,68.6,68.6,68.57,68.59,9400.0,54.1338,54.1338,54.1101,54.1259,9400.0
2006-01-05 12:30:00,68.59,68.64,68.58,68.6,13700.0,54.1259,54.1653,54.118,54.1338,13700.0
2006-01-05 12:35:00,68.6,68.69,68.6,68.65,11400.0,54.1338,54.2048,54.1338,54.1732,11400.0
2006-01-05 12:40:00,68.65,68.66,68.63,68.66,20600.0,54.1732,54.1811,54.1574,54.1811,20600.0
2006-01-05 12:45:00,68.66,68.66,68.55,68.66,5300.0,54.1811,54.1811,54.0943,54.1811,5300.0
2006-01-05 12:50:00,68.65,68.67,68.6,68.65,4200.0,54.1732,54.189,54.1338,54.1732,4200.0
2006-01-05 12:55:00,68.64,68.67,68.56,68.59,4100.0,54.1653,54.189,54.1022,54.1259,4100.0
2006-01-05 13:00:00,68.58,68.75,68.58,68.75,4400.0,54.118,54.2521,54.118,54.2521,4400.0
2006-01-05 13:05:00,68.73,68.73,68.57,68.71,5000.0,54.2364,54.2364,54.1101,54.2206,5000.0
2006-01-05 13:10:00,68.74,68.74,68.71,68.71,2400.0,54.2442,54.2442,54.2206,54.2206,2400.0
2006-01-05 13:15:00,68.66,68.66,68.53,68.56,4500.0,54.1811,54.1811,54.0785,54.1022,4500.0
2006-01-05 13:20:00,68.55,68.55,68.54,68.54,3100.0,54.0943,54.0943,54.0864,54.0864,3100.0
2006-01-05 13:25:00,68.54,68.56,68.51,68.55,5500.0,54.0864,54.1022,54.0627,54.0943,5500.0
2006-01-05 13:30:00,68.57,68.74,68.57,68.74,3900.0,54.1101,54.2442,54.1101,54.2442,3900.0
2006-01-05 13:35:00,68.74,68.74,68.55,68.55,10600.0,54.2442,54.2442,54.0943,54.0943,10600.0
2006-01-05 13:40:00,68.53,68.69,68.52,68.69,4600.0,54.0785,54.2048,54.0706,54.2048,4600.0
2006-01-05 13:45:00,68.69,68.69,68.64,68.65,3400.0,54.2048,54.2048,54.1653,54.1732,3400.0
2006-01-05 13:50:00,68.61,68.61,68.58,68.61,1200.0,54.1417,54.1417,54.118,54.1417,1200.0
2006-01-05 13:55:00,68.61,68.61,68.44,68.48,16200.0,54.1417,54.1417,54.0075,54.0391,16200.0
2006-01-05 14:00:00,68.47,68.59,68.46,68.57,6000.0,54.0312,54.1259,54.0233,54.1101,6000.0
2006-01-05 14:05:00,68.58,68.65,68.54,68.63,5500.0,54.118,54.1732,54.0864,54.1574,5500.0
2006-01-05 14:10:00,68.63,68.65,68.63,68.63,5600.0,54.1574,54.1732,54.1574,54.1574,5600.0
2006-01-05 14:15:00,68.63,68.63,68.57,68.59,13600.0,54.1574,54.1574,54.1101,54.1259,13600.0
2006-01-05 14:20:00,68.59,68.63,68.55,68.55,1300.0,54.1259,54.1574,54.0943,54.0943,1300.0
2006-01-05 14:25:00,68.56,68.62,68.5,68.61,4200.0,54.1022,54.1495,54.0549,54.1417,4200.0
2006-01-05 14:30:00,68.61,68.65,68.61,68.65,1500.0,54.1417,54.1732,54.1417,54.1732,1500.0
2006-01-05 14:35:00,68.65,68.66,68.5,68.52,6700.0,54.1732,54.1811,54.0549,54.0706,6700.0
2006-01-05 14:40:00,68.5,68.52,68.5,68.51,2700.0,54.0549,54.0706,54.0549,54.0627,2700.0
2006-01-05 14:45:00,68.5,68.62,68.5,68.59,5100.0,54.0549,54.1495,54.0549,54.1259,5100.0
2006-01-05 14:50:00,68.59,68.59,68.53,68.56,1500.0,54.1259,54.1259,54.0785,54.1022,1500.0
2006-01-05 14:55:00,68.59,68.61,68.53,68.61,3000.0,54.1259,54.1417,54.0785,54.1417,3000.0
2006-01-05 15:00:00,68.6,68.67,68.55,68.65,10800.0,54.1338,54.189,54.0943,54.1732,10800.0
2006-01-05 15:05:00,68.67,68.69,68.66,68.66,4000.0,54.189,54.2048,54.1811,54.1811,4000.0
2006-01-05 15:10:00,68.65,68.7,68.65,68.66,2800.0,54.1732,54.2127,54.1732,54.1811,2800.0
2006-01-05 15:15:00,68.7,68.75,68.66,68.75,6900.0,54.2127,54.2521,54.1811,54.2521,6900.0
2006-01-05 15:20:00,68.79,68.86,68.7,68.71,17200.0,54.2837,54.3389,54.2127,54.2206,17200.0
2006-01-05 15:25:00,68.71,68.79,68.68,68.75,8300.0,54.2206,54.2837,54.1969,54.2521,8300.0
2006-01-05 15:30:00,68.75,68.79,68.74,68.79,7800.0,54.2521,54.2837,54.2442,54.2837,7800.0
2006-01-05 15:35:00,68.8,68.8,68.69,68.7,4800.0,54.2916,54.2916,54.2048,54.2127,4800.0
2006-01-05 15:40:00,68.7,68.7,68.64,68.65,4700.0,54.2127,54.2127,54.1653,54.1732,4700.0
2006-01-05 15:45:00,68.66,68.68,68.61,68.62,3900.0,54.1811,54.1969,54.1417,54.1495,3900.0
2006-01-05 15:50:00,68.62,68.62,68.57,68.58,9600.0,54.1495,54.1495,54.1101,54.118,9600.0
2006-01-05 15:55:00,68.58,68.58,68.54,68.58,16900.0,54.118,54.118,54.0864,54.118,16900.0
2006-01-06 09:30:00,69.64,69.64,69.46,69.54,17600.0,54.9545,54.9545,54.8124,54.8755,17600.0
2006-01-06 09:35:00,69.54,69.54,69.13,69.28,19300.0,54.8755,54.8755,54.552,54.6704,19300.0
2006-01-06 09:40:00,69.28,69.39,69.23,69.28,17100.0,54.6704,54.7572,54.6309,54.6704,17100.0
2006-01-06 09:45:00,69.34,69.34,69.25,69.29,15000.0,54.7177,54.7177,54.6467,54.6783,15000.0
2006-01-06 09:50:00,69.36,69.38,69.23,69.3,10200.0,54.7335,54.7493,54.6309,54.6862,10200.0
2006-01-06 09:55:00,69.27,69.32,69.15,69.32,6300.0,54.6625,54.7019,54.5678,54.7019,6300.0
2006-01-06 10:00:00,69.31,69.31,69.07,69.15,9000.0,54.694,54.694,54.5047,54.5678,9000.0
2006-01-06 10:05:00,69.15,69.43,69.15,69.2,4400.0,54.5678,54.7887,54.5678,54.6072,4400.0
2006-01-06 10:10:00,69.15,69.35,69.14,69.35,4000.0,54.5678,54.7256,54.5599,54.7256,4000.0
2006-01-06 10:15:00,69.36,69.62,69.36,69.55,6400.0,54.7335,54.9387,54.7335,54.8834,6400.0
2006-01-06 10:20:00,69.48,69.51,69.07,69.08,8100.0,54.8282,54.8519,54.5047,54.5125,8100.0
2006-01-06 10:25:00,69.07,69.17,69.07,69.17,4500.0,54.5047,54.5836,54.5047,54.5836,4500.0
2006-01-06 10:30:00,69.26,69.56,69.26,69.44,6000.0,54.6546,54.8913,54.6546,54.7966,6000.0
2006-01-06 10:35:00,69.44,69.46,69.35,69.35,2600.0,54.7966,54.8124,54.7256,54.7256,2600.0
2006-01-06 10:40:00,69.37,69.51,69.34,69.51,4800.0,54.7414,54.8519,54.7177,54.8519,4800.0
2006-01-06 10:45:00,69.5,69.5,69.24,69.25,6500.0,54.844,54.844,54.6388,54.6467,6500.0
2006-01-06 10:50:00,69.25,69.25,69.16,69.2,6300.0,54.6467,54.6467,54.5757,54.6072,6300.0
2006-01-06 10:55:00,69.2,69.3,69.2,69.3,3600.0,54.6072,54.6862,54.6072,54.6862,3600.0
2006-01-06 11:00:00,69.28,69.29,69.25,69.26,3600.0,54.6704,54.6783,54.6467,54.6546,3600.0
2006-01-06 11:05:00,69.26,69.37,69.26,69.36,9900.0,54.6546,54.7414,54.6546,54.7335,9900.0
2006-01-06 11:10:00,69.33,69.33,69.25,69.25,15700.0,54.7098,54.7098,54.6467,54.6467,15700.0
2006-01-06 11:15:00,69.25,69.41,69.25,69.34,11400.0,54.6467,54.773,54.6467,54.7177,11400.0
2006-01-06 11:20:00,69.32,69.63,69.32,69.57,26100.0,54.7019,54.9466,54.7019,54.8992,26100.0
2006-01-06 11:25:00,69.56,69.58,69.4,69.42,5500.0,54.8913,54.9071,54.7651,54.7808,5500.0
2006-01-06 11:30:00,69.41,69.41,69.36,69.36,4700.0,54.773,54.773,54.7335,54.7335,4700.0
2006-01-06 11:35:00,69.36,69.4,69.36,69.37,1500.0,54.7335,54.7651,54.7335,54.7414,1500.0
2006-01-06 11:40:00,69.36,69.39,69.33,69.33,4000.0,54.7335,54.7572,54.7098,54.7098,4000.0
2006-01-06 11:45:00,69.35,69.35,69.33,69.34,3000.0,54.7256,54.7256,54.7098,54.7177,3000.0
2006-01-06 11:50:00,69.34,69.35,69.33,69.35,3400.0,54.7177,54.7256,54.7098,54.7256,3400.0
2006-01-06 11:55:00,69.34,69.38,69.33,69.37,3500.0,54.7177,54.7493,54.7098,54.7414,3500.0
2006-01-06 12:00:00,69.37,69.43,69.35,69.42,1900.0,54.7414,54.7887,54.7256,54.7808,1900.0
2006-01-06 12:05:00,69.41,69.41,69.35,69.35,900.0,54.773,54.773,54.7256,54.7256,900.0
2006-01-06 12:10:00,69.34,69.34,69.33,69.33,1200.0,54.7177,54.7177,54.7098,54.7098,1200.0
2006-01-06 12:15:00,69.33,69.35,69.32,69.33,3400.0,54.7098,54.7256,54.7019,54.7098,3400.0
2006-01-06 12:20:00,69.35,69.6,69.34,69.6,7300.0,54.7256,54.9229,54.7177,54.9229,7300.0
2006-01-06 12:25:00,69.6,69.61,69.48,69.49,4700.0,54.9229,54.9308,54.8282,54.8361,4700.0
2006-01-06 12:30:00,69.49,69.56,69.47,69.56,6400.0,54.8361,54.8913,54.8203,54.8913,6400.0
2006-01-06 12:35:00,69.56,69.58,69.53,69.55,8500.0,54.8913,54.9071,54.8676,54.8834,8500.0
2006-01-06 12:40:00,69.53,69.54,69.43,69.48,6600.0,54.8676,54.8755,54.7887,54.8282,6600.0
2006-01-06 12:45:00,69.5,69.55,69.5,69.55,2400.0,54.844,54.8834,54.844,54.8834,2400.0
2006-01-06 12:50:00,69.55,69.59,69.54,69.54,4900.0,54.8834,54.915,54.8755,54.8755,4900.0
2006-01-06 12:55:00,69.54,69.55,69.5,69.5,4500.0,54.8755,54.8834,54.844,54.844,4500.0
2006-01-06 13:00:00,69.55,69.55,69.51,69.54,4300.0,54.8834,54.8834,54.8519,54.8755,4300.0
2006-01-06 13:05:00,69.55,69.55,69.37,69.38,4100.0,54.8834,54.8834,54.7414,54.7493,4100.0
2006-01-06 13:10:00,69.37,69.53,69.35,69.53,5400.0,54.7414,54.8676,54.7256,54.8676,5400.0
2006-01-06 13:15:00,69.5,69.52,69.5,69.52,1300.0,54.844,54.8598,54.844,54.8598,1300.0
2006-01-06 13:20:00,69.51,69.54,69.48,69.54,5800.0,54.8519,54.8755,54.8282,54.8755,5800.0
2006-01-06 13:25:00,69.53,69.53,69.52,69.52,2400.0,54.8676,54.8676,54.8598,54.8598,2400.0
2006-01-06 13:30:00,69.51,69.51,69.35,69.4,4600.0,54.8519,54.8519,54.7256,54.7651,4600.0
2006-01-06 13:35:00,69.4,69.46,69.39,69.39,2700.0,54.7651,54.8124,54.7572,54.7572,2700.0
2006-01-06 13:40:00,69.37,69.42,69.32,69.32,8300.0,54.7414,54.7808,54.7019,54.7019,8300.0
2006-01-06 13:45:00,69.34,69.5,69.3,69.5,5300.0,54.7177,54.844,54.6862,54.844,5300.0
2006-01-06 13:50:00,69.5,69.69,69.5,69.69,5400.0,54.844,54.9939,54.844,54.9939,5400.0
2006-01-06 13:55:00,69.74,69.76,69.61,69.62,7900.0,55.0334,55.0491,54.9308,54.9387,7900.0
2006-01-06 14:00:00,69.64,69.71,69.64,69.65,1900.0,54.9545,55.0097,54.9545,54.9623,1900.0
2006-01-06 14:05:00,69.69,69.7,69.66,69.7,1000.0,54.9939,55.0018,54.9702,55.0018,1000.0
2006-01-06 14:10:00,69.68,69.69,69.65,69.68,3500.0,54.986,54.9939,54.9623,54.986,3500.0
2006-01-06 14:15:00,69.72,69.91,69.72,69.84,5400.0,55.0176,55.1675,55.0176,55.1123,5400.0
2006-01-06 14:20:00,69.87,69.9,69.86,69.87,7100.0,55.136,55.1596,55.1281,55.136,7100.0
2006-01-06 14:25:00,69.87,69.89,69.86,69.89,1500.0,55.136,55.1517,55.1281,55.1517,1500.0
2006-01-06 14:30:00,69.85,69.85,69.78,69.82,4000.0,55.1202,55.1202,55.0649,55.0965,4000.0
2006-01-06 14:35:00,69.81,69.82,69.79,69.82,6400.0,55.0886,55.0965,55.0728,55.0965,6400.0
2006-01-06 14:40:00,69.82,69.87,69.8,69.87,3200.0,55.0965,55.136,55.0807,55.136,3200.0
2006-01-06 14:45:00,69.9,69.93,69.85,69.85,2600.0,55.1596,55.1833,55.1202,55.1202,2600.0
2006-01-06 14:50:00,69.86,69.95,69.85,69.95,5000.0,55.1281,55.1991,55.1202,55.1991,5000.0
2006-01-06 14:55:00,69.95,70.03,69.94,70.01,10600.0,55.1991,55.2622,55.1912,55.2464,10600.0
2006-01-06 15:00:00,70.01,70.07,69.96,70.07,10400.0,55.2464,55.2938,55.207,55.2938,10400.0
2006-01-06 15:05:00,70.08,70.12,69.87,70.02,14300.0,55.3017,55.3332,55.136,55.2543,14300.0
2006-01-06 15:10:00,70.02,70.19,70.02,70.08,19100.0,55.2543,55.3885,55.2543,55.3017,19100.0
2006-01-06 15:15:00,70.04,70.07,70.0,70.05,3900.0,55.2701,55.2938,55.2385,55.278,3900.0
2006-01-06 15:20:00,70.05,70.09,69.98,69.98,5100.0,55.278,55.3096,55.2228,55.2228,5100.0
2006-01-06 15:25:00,69.98,70.03,69.94,70.0,3300.0,55.2228,55.2622,55.1912,55.2385,3300.0
2006-01-06 15:30:00,69.99,70.0,69.92,69.93,3600.0,55.2306,55.2385,55.1754,55.1833,3600.0
2006-01-06 15:35:00,69.92,69.93,69.83,69.84,5100.0,55.1754,55.1833,55.1044,55.1123,5100.0
2006-01-06 15:40:00,69.83,69.88,69.83,69.87,6200.0,55.1044,55.1438,55.1044,55.136,6200.0
2006-01-06 15:45:00,69.86,69.91,69.86,69.89,4400.0,55.1281,55.1675,55.1281,55.1517,4400.0
2006-01-06 15:50:00,69.89,69.91,69.88,69.9,4100.0,55.1517,55.1675,55.1438,55.1596,4100.0
2006-01-06 15:55:00,69.89,69.97,69.89,69.92,7300.0,55.1517,55.2149,55.1517,55.1754,7300.0
2006-01-09 09:30:00,69.85,69.89,69.85,69.87,5800.0,55.1202,55.1517,55.1202,55.136,5800.0
2006-01-09 09:35:00,69.85,70.35,69.84,70.28,18100.0,55.1202,55.5147,55.1123,55.4595,18100.0
2006-01-09 09:40:00,70.28,70.46,70.28,70.39,4100.0,55.4595,55.6015,55.4595,55.5463,4100.0
2006-01-09 09:45:00,70.32,70.37,70.15,70.31,5500.0,55.4911,55.5305,55.3569,55.4832,5500.0
2006-01-09 09:50:00,70.35,70.46,70.23,70.23,11000.0,55.5147,55.6015,55.42,55.42,11000.0
2006-01-09 09:55:00,70.23,70.23,70.09,70.14,5900.0,55.42,55.42,55.3096,55.349,5900.0
2006-01-09 10:00:00,70.15,70.23,70.02,70.07,7600.0,55.3569,55.42,55.2543,55.2938,7600.0
2006-01-09 10:05:00,70.07,70.15,70.07,70.14,5500.0,55.2938,55.3569,55.2938,55.349,5500.0
2006-01-09 10:10:00,70.14,70.15,70.06,70.15,6300.0,55.349,55.3569,55.2859,55.3569,6300.0
2006-01-09 10:15:00,70.19,70.28,70.15,70.28,3500.0,55.3885,55.4595,55.3569,55.4595,3500.0
2006-01-09 10:20:00,70.32,70.49,70.17,70.35,5700.0,55.4911,55.6252,55.3727,55.5147,5700.0
2006-01-09 10:25:00,70.35,70.35,70.12,70.12,10500.0,55.5147,55.5147,55.3332,55.3332,10500.0
2006-01-09 10:30:00,70.12,70.31,70.1,70.2,4500.0,55.3332,55.4832,55.3174,55.3964,4500.0
2006-01-09 10:35:00,70.2,70.28,70.16,70.28,2000.0,55.3964,55.4595,55.3648,55.4595,2000.0
2006-01-09 10:40:00,70.28,70.38,70.28,70.34,3900.0,55.4595,55.5384,55.4595,55.5068,3900.0
2006-01-09 10:45:00,70.33,70.34,70.16,70.16,4700.0,55.4989,55.5068,55.3648,55.3648,4700.0
2006-01-09 10:50:00,70.15,70.24,70.15,70.24,2500.0,55.3569,55.4279,55.3569,55.4279,2500.0
2006-01-09 10:55:00,70.26,70.26,70.25,70.25,400.0,55.4437,55.4437,55.4358,55.4358,400.0
2006-01-09 11:00:00,70.25,70.25,70.07,70.11,2300.0,55.4358,55.4358,55.2938,55.3253,2300.0
2006-01-09 11:05:00,70.1,70.12,70.1,70.12,4800.0,55.3174,55.3332,55.3174,55.3332,4800.0
2006-01-09 11:10:00,70.16,70.21,70.12,70.21,4400.0,55.3648,55.4043,55.3332,55.4043,4400.0
2006-01-09 11:15:00,70.19,70.19,70.14,70.17,2700.0,55.3885,55.3885,55.349,55.3727,2700.0
2006-01-09 11:20:00,70.15,70.18,70.09,70.09,4200.0,55.3569,55.3806,55.3096,55.3096,4200.0
2006-01-09 11:25:00,70.04,70.04,69.89,69.92,6000.0,55.2701,55.2701,55.1517,55.1754,6000.0
2006-01-09 11:30:00,69.92,69.97,69.9,69.97,5800.0,55.1754,55.2149,55.1596,55.2149,5800.0
2006-01-09 11:35:00,69.97,70.02,69.94,69.96,3200.0,55.2149,55.2543,55.1912,55.207,3200.0
2006-01-09 11:40:00,69.92,69.96,69.91,69.95,3000.0,55.1754,55.207,55.1675,55.1991,3000.0
2006-01-09 11:45:00,69.92,69.97,69.89,69.97,4300.0,55.1754,55.2149,55.1517,55.2149,4300.0
2006-01-09 11:50:00,69.99,70.1,69.99,70.07,3500.0,55.2306,55.3174,55.2306,55.2938,3500.0
2006-01-09 11:55:00,70.07,70.07,70.0,70.02,4100.0,55.2938,55.2938,55.2385,55.2543,4100.0
2006-01-09 12:00:00,70.03,70.03,69.94,69.95,10700.0,55.2622,55.2622,55.1912,55.1991,10700.0
2006-01-09 12:05:00,70.0,70.0,69.95,69.95,1600.0,55.2385,55.2385,55.1991,55.1991,1600.0
2006-01-09 12:10:00,69.95,69.96,69.78,69.85,8400.0,55.1991,55.207,55.0649,55.1202,8400.0
2006-01-09 12:15:00,69.85,69.88,69.83,69.83,2000.0,55.1202,55.1438,55.1044,55.1044,2000.0
2006-01-09 12:20:00,69.78,69.78,69.62,69.62,5500.0,55.0649,55.0649,54.9387,54.9387,5500.0
2006-01-09 12:25:00,69.62,69.84,69.62,69.82,4600.0,54.9387,55.1123,54.9387,55.0965,4600.0
2006-01-09 12:30:00,69.86,69.98,69.86,69.92,5300.0,55.1281,55.2228,55.1281,55.1754,5300.0
2006-01-09 12:35:00,69.92,69.99,69.92,69.99,1900.0,55.1754,55.2306,55.1754,55.2306,1900.0
2006-01-09 12:40:00,69.95,69.96,69.93,69.95,3800.0,55.1991,55.207,55.1833,55.1991,3800.0
2006-01-09 12:45:00,69.95,70.0,69.95,69.95,2800.0,55.1991,55.2385,55.1991,55.1991,2800.0
2006-01-09 12:50:00,69.95,69.96,69.9,69.91,3000.0,55.1991,55.207,55.1596,55.1675,3000.0
2006-01-09 12:55:00,69.93,69.93,69.8,69.82,3600.0,55.1833,55.1833,55.0807,55.0965,3600.0
2006-01-09 13:00:00,69.82,69.94,69.82,69.9,2700.0,55.0965,55.1912,55.0965,55.1596,2700.0
2006-01-09 13:05:00,69.89,69.91,69.89,69.89,3900.0,55.1517,55.1675,55.1517,55.1517,3900.0
2006-01-09 13:10:00,69.9,70.0,69.89,69.98,4300.0,55.1596,55.2385,55.1517,55.2228,4300.0
2006-01-09 13:15:00,69.98,69.98,69.93,69.94,1600.0,55.2228,55.2228,55.1833,55.1912,1600.0
2006-01-09 13:20:00,69.94,70.11,69.94,70.05,5400.0,55.1912,55.3253,55.1912,55.278,5400.0
2006-01-09 13:25:00,70.1,70.1,70.04,70.06,3700.0,55.3174,55.3174,55.2701,55.2859,3700.0
2006-01-09 13:30:00,70.06,70.1,70.04,70.08,6200.0,55.2859,55.3174,55.2701,55.3017,6200.0
2006-01-09 13:35:00,70.07,70.19,70.02,70.18,10200.0,55.2938,55.3885,55.2543,55.3806,10200.0
2006-01-09 13:40:00,70.19,70.25,70.19,70.2,3000.0,55.3885,55.4358,55.3885,55.3964,3000.0
2006-01-09 13:45:00,70.23,70.23,70.08,70.08,5900.0,55.42,55.42,55.3017,55.3017,5900.0
2006-01-09 13:50:00,70.09,70.13,69.99,69.99,4500.0,55.3096,55.3411,55.2306,55.2306,4500.0
2006-01-09 13:55:00,70.0,70.0,69.88,69.88,2000.0,55.2385,55.2385,55.1438,55.1438,2000.0
2006-01-09 14:00:00,69.88,70.0,69.88,70.0,4100.0,55.1438,55.2385,55.1438,55.2385,4100.0
2006-01-09 14:05:00,70.0,70.04,70.0,70.04,2500.0,55.2385,55.2701,55.2385,55.2701,2500.0
2006-01-09 14:10:00,70.06,70.09,70.02,70.04,1700.0,55.2859,55.3096,55.2543,55.2701,1700.0
2006-01-09 14:15:00,70.03,70.04,69.97,69.98,1600.0,55.2622,55.2701,55.2149,55.2228,1600.0
2006-01-09 14:20:00,69.96,69.96,69.89,69.93,3900.0,55.207,55.207,55.1517,55.1833,3900.0
2006-01-09 14:25:00,69.94,69.94,69.88,69.89,1000.0,55.1912,55.1912,55.1438,55.1517,1000.0
2006-01-09 14:30:00,69.85,69.85,69.63,69.67,6400.0,55.1202,55.1202,54.9466,54.9781,6400.0
2006-01-09 14:35:00,69.64,69.73,69.64,69.73,3100.0,54.9545,55.0255,54.9545,55.0255,3100.0
2006-01-09 14:40:00,69.71,69.78,69.68,69.71,5900.0,55.0097,55.0649,54.986,55.0097,5900.0
2006-01-09 14:45:00,69.71,69.8,69.66,69.76,6500.0,55.0097,55.0807,54.9702,55.0491,6500.0
2006-01-09 14:50:00,69.76,69.76,69.71,69.76,1900.0,55.0491,55.0491,55.0097,55.0491,1900.0
2006-01-09 14:55:00,69.76,69.76,69.72,69.75,7700.0,55.0491,55.0491,55.0176,55.0413,7700.0
2006-01-09 15:00:00,69.7,69.7,69.66,69.67,4100.0,55.0018,55.0018,54.9702,54.9781,4100.0
2006-01-09 15:05:00,69.67,69.73,69.67,69.73,7000.0,54.9781,55.0255,54.9781,55.0255,7000.0
2006-01-09 15:10:00,69.73,69.73,69.66,69.66,2800.0,55.0255,55.0255,54.9702,54.9702,2800.0
2006-01-09 15:15:00,69.63,69.63,69.6,69.6,5600.0,54.9466,54.9466,54.9229,54.9229,5600.0
2006-01-09 15:20:00,69.6,69.75,69.6,69.75,13300.0,54.9229,55.0413,54.9229,55.0413,13300.0
2006-01-09 15:25:00,69.75,69.77,69.73,69.77,15100.0,55.0413,55.057,55.0255,55.057,15100.0
2006-01-09 15:30:00,69.75,69.78,69.74,69.74,12100.0,55.0413,55.0649,55.0334,55.0334,12100.0
2006-01-09 15:35:00,69.75,69.8,69.71,69.79,8100.0,55.0413,55.0807,55.0097,55.0728,8100.0
2006-01-09 15:40:00,69.79,69.84,69.76,69.84,11100.0,55.0728,55.1123,55.0491,55.1123,11100.0
2006-01-09 15:45:00,69.83,69.87,69.81,69.83,12000.0,55.1044,55.136,55.0886,55.1044,12000.0
2006-01-09 15:50:00,69.83,69.85,69.7,69.7,9500.0,55.1044,55.1202,55.0018,55.0018,9500.0
2006-01-09 15:55:00,69.66,69.76,69.62,69.73,20300.0,54.9702,55.0491,54.9387,55.0255,20300.0
2006-01-10 09:30:00,69.55,69.56,69.53,69.54,5900.0,54.8834,54.8913,54.8676,54.8755,5900.0
2006-01-10 09:35:00,69.49,69.5,69.38,69.5,7700.0,54.8361,54.844,54.7493,54.844,7700.0
2006-01-10 09:40:00,69.48,69.62,69.43,69.6,5700.0,54.8282,54.9387,54.7887,54.9229,5700.0
2006-01-10 09:45:00,69.56,69.76,69.56,69.76,2100.0,54.8913,55.0491,54.8913,55.0491,2100.0
2006-01-10 09:50:00,69.76,69.9,69.76,69.9,7000.0,55.0491,55.1596,55.0491,55.1596,7000.0
2006-01-10 09:55:00,69.9,70.02,69.9,69.94,17500.0,55.1596,55.2543,55.1596,55.1912,17500.0
2006-01-10 10:00:00,69.95,70.3,69.94,70.27,14900.0,55.1991,55.4753,55.1912,55.4516,14900.0
2006-01-10 10:05:00,70.21,70.28,70.08,70.08,6200.0,55.4043,55.4595,55.3017,55.3017,6200.0
2006-01-10 10:10:00,70.05,70.11,70.01,70.09,4400.0,55.278,55.3253,55.2464,55.3096,4400.0
2006-01-10 10:15:00,70.1,70.25,70.1,70.19,3700.0,55.3174,55.4358,55.3174,55.3885,3700.0
2006-01-10 10:20:00,70.19,70.23,70.13,70.23,2600.0,55.3885,55.42,55.3411,55.42,2600.0
2006-01-10 10:25:00,70.25,70.29,70.17,70.17,4400.0,55.4358,55.4674,55.3727,55.3727,4400.0
2006-01-10 10:30:00,70.21,70.21,70.11,70.11,1600.0,55.4043,55.4043,55.3253,55.3253,1600.0
2006-01-10 10:35:00,70.14,70.18,70.13,70.18,2900.0,55.349,55.3806,55.3411,55.3806,2900.0
2006-01-10 10:40:00,70.18,70.19,70.13,70.13,2100.0,55.3806,55.3885,55.3411,55.3411,2100.0
2006-01-10 10:45:00,70.12,70.12,69.81,69.85,7600.0,55.3332,55.3332,55.0886,55.1202,7600.0
2006-01-10 10:50:00,69.85,69.87,69.83,69.83,2800.0,55.1202,55.136,55.1044,55.1044,2800.0
2006-01-10 10:55:00,69.82,69.86,69.8,69.86,2800.0,55.0965,55.1281,55.0807,55.1281,2800.0
2006-01-10 11:00:00,69.86,69.97,69.86,69.88,3500.0,55.1281,55.2149,55.1281,55.1438,3500.0
2006-01-10 11:05:00,69.87,69.94,69.84,69.87,2300.0,55.136,55.1912,55.1123,55.136,2300.0
2006-01-10 11:10:00,69.83,69.89,69.83,69.89,1500.0,55.1044,55.1517,55.1044,55.1517,1500.0
2006-01-10 11:15:00,69.91,69.98,69.86,69.94,5400.0,55.1675,55.2228,55.1281,55.1912,5400.0
2006-01-10 11:20:00,69.97,70.0,69.97,70.0,1800.0,55.2149,55.2385,55.2149,55.2385,1800.0
2006-01-10 11:25:00,69.98,69.98,69.9,69.96,7200.0,55.2228,55.2228,55.1596,55.207,7200.0
2006-01-10 11:30:00,69.98,69.98,69.92,69.94,3300.0,55.2228,55.2228,55.1754,55.1912,3300.0
2006-01-10 11:35:00,69.92,69.97,69.92,69.97,2300.0,55.1754,55.2149,55.1754,55.2149,2300.0
2006-01-10 11:40:00,70.0,70.18,70.0,70.11,5100.0,55.2385,55.3806,55.2385,55.3253,5100.0
2006-01-10 11:45:00,70.09,70.09,69.98,70.0,4000.0,55.3096,55.3096,55.2228,55.2385,4000.0
2006-01-10 11:50:00,70.0,70.01,70.0,70.0,1500.0,55.2385,55.2464,55.2385,55.2385,1500.0
2006-01-10 11:55:00,70.0,70.0,70.0,70.0,400.0,55.2385,55.2385,55.2385,55.2385,400.0
2006-01-10 12:00:00,69.95,70.01,69.94,70.01,2000.0,55.1991,55.2464,55.1912,55.2464,2000.0
2006-01-10 12:05:00,70.01,70.01,69.94,69.97,2800.0,55.2464,55.2464,55.1912,55.2149,2800.0
2006-01-10 12:10:00,69.97,70.04,69.97,70.04,1000.0,55.2149,55.2701,55.2149,55.2701,1000.0
2006-01-10 12:15:00,70.03,70.03,69.97,70.01,2900.0,55.2622,55.2622,55.2149,55.2464,2900.0
2006-01-10 12:20:00,70.01,70.02,69.92,69.93,2200.0,55.2464,55.2543,55.1754,55.1833,2200.0
2006-01-10 12:25:00,69.92,69.92,69.9,69.91,2700.0,55.1754,55.1754,55.1596,55.1675,2700.0
2006-01-10 12:30:00,69.92,69.96,69.9,69.9,2900.0,55.1754,55.207,55.1596,55.1596,2900.0
2006-01-10 12:35:00,69.96,70.04,69.95,70.04,3900.0,55.207,55.2701,55.1991,55.2701,3900.0
2006-01-10 12:40:00,70.04,70.05,70.0,70.0,1900.0,55.2701,55.278,55.2385,55.2385,1900.0
2006-01-10 12:45:00,69.98,69.99,69.91,69.91,1700.0,55.2228,55.2306,55.1675,55.1675,1700.0
2006-01-10 12:50:00,69.94,69.95,69.91,69.94,900.0,55.1912,55.1991,55.1675,55.1912,900.0
2006-01-10 12:55:00,69.95,70.01,69.95,70.01,1300.0,55.1991,55.2464,55.1991,55.2464,1300.0
2006-01-10 13:00:00,70.0,70.03,69.99,69.99,600.0,55.2385,55.2622,55.2306,55.2306,600.0
2006-01-10 13:05:00,69.99,70.03,69.99,70.0,1700.0,55.2306,55.2622,55.2306,55.2385,1700.0
2006-01-10 13:10:00,70.02,70.19,70.02,70.18,2000.0,55.2543,55.3885,55.2543,55.3806,2000.0
2006-01-10 13:15:00,70.19,70.44,70.19,70.41,5200.0,55.3885,55.5857,55.3885,55.5621,5200.0
2006-01-10 13:20:00,70.39,70.62,70.38,70.61,7300.0,55.5463,55.7278,55.5384,55.7199,7300.0
2006-01-10 13:25:00,70.57,70.61,70.56,70.6,3400.0,55.6883,55.7199,55.6804,55.712,3400.0
2006-01-10 13:30:00,70.61,70.65,70.57,70.61,4300.0,55.7199,55.7515,55.6883,55.7199,4300.0
2006-01-10 13:35:00,70.6,70.63,70.58,70.63,1200.0,55.712,55.7357,55.6962,55.7357,1200.0
2006-01-10 13:40:00,70.65,70.77,70.65,70.73,2500.0,55.7515,55.8462,55.7515,55.8146,2500.0
2006-01-10 13:45:00,70.7,70.7,70.7,70.7,800.0,55.7909,55.7909,55.7909,55.7909,800.0
2006-01-10 13:50:00,70.69,70.69,70.69,70.69,500.0,55.783,55.783,55.783,55.783,500.0
2006-01-10 13:55:00,70.67,70.67,70.56,70.56,1900.0,55.7672,55.7672,55.6804,55.6804,1900.0
2006-01-10 14:00:00,70.56,70.58,70.48,70.53,5700.0,55.6804,55.6962,55.6173,55.6568,5700.0
2006-01-10 14:05:00,70.53,70.54,70.51,70.51,3000.0,55.6568,55.6647,55.641,55.641,3000.0
2006-01-10 14:10:00,70.51,70.52,70.48,70.48,3100.0,55.641,55.6489,55.6173,55.6173,3100.0
2006-01-10 14:15:00,70.48,70.48,70.44,70.48,3800.0,55.6173,55.6173,55.5857,55.6173,3800.0
2006-01-10 14:20:00,70.46,70.46,70.46,70.46,800.0,55.6015,55.6015,55.6015,55.6015,800.0
2006-01-10 14:25:00,70.47,70.5,70.36,70.37,4700.0,55.6094,55.6331,55.5226,55.5305,4700.0
2006-01-10 14:30:00,70.36,70.38,70.29,70.32,4200.0,55.5226,55.5384,55.4674,55.4911,4200.0
2006-01-10 14:35:00,70.32,70.34,70.29,70.34,4400.0,55.4911,55.5068,55.4674,55.5068,4400.0
2006-01-10 14:40:00,70.34,70.41,70.29,70.37,5400.0,55.5068,55.5621,55.4674,55.5305,5400.0
2006-01-10 14:45:00,70.37,70.4,70.36,70.4,2100.0,55.5305,55.5542,55.5226,55.5542,2100.0
2006-01-10 14:50:00,70.43,70.47,70.39,70.45,3400.0,55.5779,55.6094,55.5463,55.5936,3400.0
2006-01-10 14:55:00,70.41,70.47,70.4,70.44,3000.0,55.5621,55.6094,55.5542,55.5857,3000.0
2006-01-10 15:00:00,70.46,70.54,70.46,70.51,7500.0,55.6015,55.6647,55.6015,55.641,7500.0
2006-01-10 15:05:00,70.51,70.75,70.51,70.69,23500.0,55.641,55.8304,55.641,55.783,23500.0
2006-01-10 15:10:00,70.65,70.66,70.57,70.65,3400.0,55.7515,55.7594,55.6883,55.7515,3400.0
2006-01-10 15:15:00,70.65,70.65,70.53,70.56,3400.0,55.7515,55.7515,55.6568,55.6804,3400.0
2006-01-10 15:20:00,70.57,70.64,70.53,70.6,6200.0,55.6883,55.7436,55.6568,55.712,6200.0
2006-01-10 15:25:00,70.58,70.58,70.5,70.54,9800.0,55.6962,55.6962,55.6331,55.6647,9800.0
2006-01-10 15:30:00,70.57,70.6,70.41,70.43,13000.0,55.6883,55.712,55.5621,55.5779,13000.0
2006-01-10 15:35:00,70.4,70.56,70.4,70.56,8500.0,55.5542,55.6804,55.5542,55.6804,8500.0
2006-01-10 15:40:00,70.58,70.69,70.56,70.69,5800.0,55.6962,55.783,55.6804,55.783,5800.0
2006-01-10 15:45:00,70.69,70.69,70.61,70.61,3000.0,55.783,55.783,55.7199,55.7199,3000.0
2006-01-10 15:50:00,70.6,70.6,70.53,70.55,5900.0,55.712,55.712,55.6568,55.6726,5900.0
2006-01-10 15:55:00,70.55,70.62,70.5,70.59,20200.0,55.6726,55.7278,55.6331,55.7041,20200.0
2006-01-11 09:30:00,70.46,70.46,70.28,70.28,8400.0,55.6015,55.6015,55.4595,55.4595,8400.0
2006-01-11 09:35:00,70.28,70.28,70.23,70.23,1000.0,55.4595,55.4595,55.42,55.42,1000.0
2006-01-11 09:40:00,70.2,70.22,70.15,70.15,5900.0,55.3964,55.4121,55.3569,55.3569,5900.0
2006-01-11 09:45:00,70.16,70.18,69.88,69.88,15400.0,55.3648,55.3806,55.1438,55.1438,15400.0
2006-01-11 09:50:00,69.84,69.84,69.75,69.84,3500.0,55.1123,55.1123,55.0413,55.1123,3500.0
2006-01-11 09:55:00,69.87,70.08,69.87,69.94,5500.0,55.136,55.3017,55.136,55.1912,5500.0
2006-01-11 10:00:00,69.97,70.02,69.92,69.99,2200.0,55.2149,55.2543,55.1754,55.2306,2200.0
2006-01-11 10:05:00,69.97,70.15,69.97,70.08,900.0,55.2149,55.3569,55.2149,55.3017,900.0
2006-01-11 10:10:00,70.09,70.34,70.09,70.27,2700.0,55.3096,55.5068,55.3096,55.4516,2700.0
2006-01-11 10:15:00,70.24,70.24,70.15,70.17,8500.0,55.4279,55.4279,55.3569,55.3727,8500.0
2006-01-11 10:20:00,70.17,70.25,70.16,70.25,1900.0,55.3727,55.4358,55.3648,55.4358,1900.0
2006-01-11 10:25:00,70.25,70.25,70.15,70.17,2900.0,55.4358,55.4358,55.3569,55.3727,2900.0
2006-01-11 10:30:00,70.18,70.26,70.16,70.17,6800.0,55.3806,55.4437,55.3648,55.3727,6800.0
2006-01-11 10:35:00,70.16,70.16,70.15,70.16,2400.0,55.3648,55.3648,55.3569,55.3648,2400.0
2006-01-11 10:40:00,70.17,70.18,70.15,70.15,1700.0,55.3727,55.3806,55.3569,55.3569,1700.0
2006-01-11 10:45:00,70.15,70.19,70.15,70.19,3500.0,55.3569,55.3885,55.3569,55.3885,3500.0
2006-01-11 10:50:00,70.17,70.27,70.17,70.23,3200.0,55.3727,55.4516,55.3727,55.42,3200.0
2006-01-11 10:55:00,70.23,70.23,70.17,70.18,1800.0,55.42,55.42,55.3727,55.3806,1800.0
2006-01-11 11:00:00,70.17,70.21,70.17,70.2,2400.0,55.3727,55.4043,55.3727,55.3964,2400.0
2006-01-11 11:05:00,70.19,70.19,70.16,70.16,1900.0,55.3885,55.3885,55.3648,55.3648,1900.0
2006-01-11 11:10:00,70.16,70.16,70.16,70.16,1200.0,55.3648,55.3648,55.3648,55.3648,1200.0
2006-01-11 11:15:00,70.17,70.24,70.15,70.24,5400.0,55.3727,55.4279,55.3569,55.4279,5400.0
2006-01-11 11:20:00,70.21,70.36,70.21,70.35,2700.0,55.4043,55.5226,55.4043,55.5147,2700.0
2006-01-11 11:25:00,70.32,70.32,70.28,70.28,900.0,55.4911,55.4911,55.4595,55.4595,900.0
2006-01-11 11:30:00,70.28,70.29,70.24,70.25,3200.0,55.4595,55.4674,55.4279,55.4358,3200.0
2006-01-11 11:35:00,70.21,70.22,70.15,70.21,8900.0,55.4043,55.4121,55.3569,55.4043,8900.0
2006-01-11 11:40:00,70.21,70.22,70.07,70.07,6700.0,55.4043,55.4121,55.2938,55.2938,6700.0
2006-01-11 11:45:00,70.03,70.03,70.0,70.0,4000.0,55.2622,55.2622,55.2385,55.2385,4000.0
2006-01-11 11:50:00,70.0,70.01,70.0,70.0,6500.0,55.2385,55.2464,55.2385,55.2385,6500.0
2006-01-11 11:55:00,70.0,70.06,70.0,70.06,4700.0,55.2385,55.2859,55.2385,55.2859,4700.0
2006-01-11 12:00:00,70.06,70.1,70.01,70.01,4900.0,55.2859,55.3174,55.2464,55.2464,4900.0
2006-01-11 12:05:00,70.02,70.02,70.0,70.01,2300.0,55.2543,55.2543,55.2385,55.2464,2300.0
2006-01-11 12:10:00,70.0,70.03,69.94,69.94,8900.0,55.2385,55.2622,55.1912,55.1912,8900.0
2006-01-11 12:15:00,69.95,69.96,69.92,69.96,4100.0,55.1991,55.207,55.1754,55.207,4100.0
2006-01-11 12:20:00,69.93,70.0,69.91,69.98,2800.0,55.1833,55.2385,55.1675,55.2228,2800.0
2006-01-11 12:25:00,69.99,70.01,69.93,69.93,2300.0,55.2306,55.2464,55.1833,55.1833,2300.0
2006-01-11 12:30:00,69.92,69.92,69.9,69.9,3000.0,55.1754,55.1754,55.1596,55.1596,3000.0
2006-01-11 12:35:00,69.91,69.95,69.91,69.95,1800.0,55.1675,55.1991,55.1675,55.1991,1800.0
2006-01-11 12:40:00,69.96,69.96,69.93,69.94,5400.0,55.207,55.207,55.1833,55.1912,5400.0
2006-01-11 12:45:00,69.95,69.98,69.95,69.97,1900.0,55.1991,55.2228,55.1991,55.2149,1900.0
2006-01-11 12:50:00,69.97,69.98,69.93,69.98,4100.0,55.2149,55.2228,55.1833,55.2228,4100.0
2006-01-11 12:55:00,69.97,69.97,69.93,69.93,1400.0,55.2149,55.2149,55.1833,55.1833,1400.0
2006-01-11 13:00:00,69.93,69.93,69.88,69.88,6100.0,55.1833,55.1833,55.1438,55.1438,6100.0
2006-01-11 13:05:00,69.88,69.88,69.88,69.88,2200.0,55.1438,55.1438,55.1438,55.1438,2200.0
2006-01-11 13:10:00,69.88,69.92,69.88,69.89,2600.0,55.1438,55.1754,55.1438,55.1517,2600.0
2006-01-11 13:15:00,69.89,69.93,69.88,69.93,3400.0,55.1517,55.1833,55.1438,55.1833,3400.0
2006-01-11 13:20:00,69.93,69.94,69.92,69.94,1800.0,55.1833,55.1912,55.1754,55.1912,1800.0
2006-01-11 13:25:00,69.94,69.94,69.91,69.92,1300.0,55.1912,55.1912,55.1675,55.1754,1300.0
2006-01-11 13:30:00,69.91,69.91,69.85,69.85,6800.0,55.1675,55.1675,55.1202,55.1202,6800.0
2006-01-11 13:35:00,69.84,69.88,69.83,69.88,4200.0,55.1123,55.1438,55.1044,55.1438,4200.0
2006-01-11 13:40:00,69.89,69.95,69.89,69.9,900.0,55.1517,55.1991,55.1517,55.1596,900.0
2006-01-11 13:45:00,69.9,69.94,69.89,69.92,2700.0,55.1596,55.1912,55.1517,55.1754,2700.0
2006-01-11 13:50:00,69.91,69.92,69.84,69.84,5400.0,55.1675,55.1754,55.1123,55.1123,5400.0
2006-01-11 13:55:00,69.81,69.85,69.81,69.85,1600.0,55.0886,55.1202,55.0886,55.1202,1600.0
2006-01-11 14:00:00,69.87,69.88,69.87,69.87,800.0,55.136,55.1438,55.136,55.136,800.0
2006-01-11 14:05:00,69.87,69.9,69.76,69.85,4400.0,55.136,55.1596,55.0491,55.1202,4400.0
2006-01-11 14:10:00,69.85,70.01,69.85,69.95,4900.0,55.1202,55.2464,55.1202,55.1991,4900.0
2006-01-11 14:15:00,69.94,69.94,69.91,69.92,2600.0,55.1912,55.1912,55.1675,55.1754,2600.0
2006-01-11 14:20:00,69.92,70.12,69.92,70.1,2600.0,55.1754,55.3332,55.1754,55.3174,2600.0
2006-01-11 14:25:00,70.1,70.1,69.91,69.91,3700.0,55.3174,55.3174,55.1675,55.1675,3700.0
2006-01-11 14:30:00,69.92,69.92,69.88,69.89,1300.0,55.1754,55.1754,55.1438,55.1517,1300.0
2006-01-11 14:35:00,69.88,70.01,69.88,70.01,2800.0,55.1438,55.2464,55.1438,55.2464,2800.0
2006-01-11 14:40:00,70.02,70.04,70.0,70.04,3000.0,55.2543,55.2701,55.2385,55.2701,3000.0
2006-01-11 14:45:00,70.05,70.05,69.99,69.99,3800.0,55.278,55.278,55.2306,55.2306,3800.0
2006-01-11 14:50:00,69.95,69.95,69.9,69.91,3200.0,55.1991,55.1991,55.1596,55.1675,3200.0
2006-01-11 14:55:00,69.92,70.06,69.92,70.03,4900.0,55.1754,55.2859,55.1754,55.2622,4900.0
2006-01-11 15:00:00,70.03,70.06,70.0,70.01,3100.0,55.2622,55.2859,55.2385,55.2464,3100.0
2006-01-11 15:05:00,70.0,70.05,69.98,69.99,3900.0,55.2385,55.278,55.2228,55.2306,3900.0
2006-01-11 15:10:00,69.99,70.04,69.99,69.99,2000.0,55.2306,55.2701,55.2306,55.2306,2000.0
2006-01-11 15:15:00,70.0,70.03,69.97,69.97,1300.0,55.2385,55.2622,55.2149,55.2149,1300.0
2006-01-11 15:20:00,69.96,70.0,69.96,70.0,1300.0,55.207,55.2385,55.207,55.2385,1300.0
2006-01-11 15:25:00,70.0,70.0,69.88,69.94,6300.0,55.2385,55.2385,55.1438,55.1912,6300.0
2006-01-11 15:30:00,69.94,69.98,69.94,69.96,1500.0,55.1912,55.2228,55.1912,55.207,1500.0
2006-01-11 15:35:00,69.96,69.97,69.93,69.93,2700.0,55.207,55.2149,55.1833,55.1833,2700.0
2006-01-11 15:40:00,69.92,69.95,69.9,69.91,9100.0,55.1754,55.1991,55.1596,55.1675,9100.0
2006-01-11 15:45:00,69.91,69.95,69.9,69.9,6800.0,55.1675,55.1991,55.1596,55.1596,6800.0
2006-01-11 15:50:00,69.9,69.92,69.9,69.91,9200.0,55.1596,55.1754,55.1596,55.1675,9200.0
2006-01-11 15:55:00,69.92,69.92,69.89,69.9,12300.0,55.1754,55.1754,55.1517,55.1596,12300.0
2006-01-12 09:30:00,69.89,69.89,69.65,69.65,2500.0,55.1517,55.1517,54.9623,54.9623,2500.0
2006-01-12 09:35:00,69.6,69.6,69.25,69.25,5800.0,54.9229,54.9229,54.6467,54.6467,5800.0
2006-01-12 09:40:00,69.15,69.41,69.15,69.41,3100.0,54.5678,54.773,54.5678,54.773,3100.0
2006-01-12 09:45:00,69.41,69.41,69.3,69.35,6800.0,54.773,54.773,54.6862,54.7256,6800.0
2006-01-12 09:50:00,69.41,69.41,69.21,69.21,2600.0,54.773,54.773,54.6151,54.6151,2600.0
2006-01-12 09:55:00,69.16,69.25,69.04,69.25,3300.0,54.5757,54.6467,54.481,54.6467,3300.0
2006-01-12 10:00:00,69.15,69.17,69.08,69.17,3500.0,54.5678,54.5836,54.5125,54.5836,3500.0
2006-01-12 10:05:00,69.17,69.17,69.02,69.11,2000.0,54.5836,54.5836,54.4652,54.5362,2000.0
2006-01-12 10:10:00,69.1,69.21,69.1,69.2,4400.0,54.5283,54.6151,54.5283,54.6072,4400.0
2006-01-12 10:15:00,69.21,69.26,69.14,69.26,2400.0,54.6151,54.6546,54.5599,54.6546,2400.0
2006-01-12 10:20:00,69.29,69.3,69.18,69.18,3900.0,54.6783,54.6862,54.5915,54.5915,3900.0
2006-01-12 10:25:00,69.2,69.25,69.13,69.15,5400.0,54.6072,54.6467,54.552,54.5678,5400.0
2006-01-12 10:30:00,69.14,69.17,69.12,69.13,2800.0,54.5599,54.5836,54.5441,54.552,2800.0
2006-01-12 10:35:00,69.15,69.18,69.1,69.17,3200.0,54.5678,54.5915,54.5283,54.5836,3200.0
2006-01-12 10:40:00,69.17,69.18,69.13,69.16,2900.0,54.5836,54.5915,54.552,54.5757,2900.0
2006-01-12 10:45:00,69.21,69.26,69.2,69.21,800.0,54.6151,54.6546,54.6072,54.6151,800.0
2006-01-12 10:50:00,69.2,69.23,69.17,69.18,13900.0,54.6072,54.6309,54.5836,54.5915,13900.0
2006-01-12 10:55:00,69.15,69.22,69.15,69.16,2900.0,54.5678,54.623,54.5678,54.5757,2900.0
2006-01-12 11:00:00,69.13,69.19,69.13,69.19,900.0,54.552,54.5993,54.552,54.5993,900.0
2006-01-12 11:05:00,69.2,69.2,69.1,69.1,3500.0,54.6072,54.6072,54.5283,54.5283,3500.0
2006-01-12 11:10:00,69.11,69.14,69.1,69.14,1300.0,54.5362,54.5599,54.5283,54.5599,1300.0
2006-01-12 11:15:00,69.14,69.17,69.14,69.16,1200.0,54.5599,54.5836,54.5599,54.5757,1200.0
2006-01-12 11:20:00,69.17,69.27,69.17,69.26,3400.0,54.5836,54.6625,54.5836,54.6546,3400.0
2006-01-12 11:25:00,69.24,69.24,69.17,69.19,2600.0,54.6388,54.6388,54.5836,54.5993,2600.0
2006-01-12 11:30:00,69.17,69.25,69.12,69.19,3200.0,54.5836,54.6467,54.5441,54.5993,3200.0
2006-01-12 11:35:00,69.21,69.21,69.2,69.2,1000.0,54.6151,54.6151,54.6072,54.6072,1000.0
2006-01-12 11:40:00,69.18,69.2,69.12,69.12,2400.0,54.5915,54.6072,54.5441,54.5441,2400.0
2006-01-12 11:45:00,69.11,69.11,69.03,69.03,4700.0,54.5362,54.5362,54.4731,54.4731,4700.0
2006-01-12 11:50:00,69.05,69.06,68.84,68.84,9600.0,54.4889,54.4968,54.3232,54.3232,9600.0
2006-01-12 11:55:00,68.84,68.9,68.81,68.81,4700.0,54.3232,54.3705,54.2995,54.2995,4700.0
2006-01-12 12:00:00,68.82,68.9,68.82,68.9,3100.0,54.3074,54.3705,54.3074,54.3705,3100.0
2006-01-12 12:05:00,68.9,68.97,68.89,68.92,4600.0,54.3705,54.4257,54.3626,54.3863,4600.0
2006-01-12 12:10:00,68.94,68.94,68.94,68.94,100.0,54.4021,54.4021,54.4021,54.4021,100.0
2006-01-12 12:15:00,68.97,68.98,68.95,68.98,1500.0,54.4257,54.4336,54.41,54.4336,1500.0
2006-01-12 12:20:00,68.98,68.99,68.97,68.97,700.0,54.4336,54.4415,54.4257,54.4257,700.0
2006-01-12 12:25:00,68.96,68.96,68.77,68.83,16300.0,54.4178,54.4178,54.2679,54.3153,16300.0
2006-01-12 12:30:00,68.78,68.82,68.77,68.8,1900.0,54.2758,54.3074,54.2679,54.2916,1900.0
2006-01-12 12:35:00,68.75,68.81,68.74,68.81,2600.0,54.2521,54.2995,54.2442,54.2995,2600.0
2006-01-12 12:40:00,68.83,68.93,68.83,68.92,1300.0,54.3153,54.3942,54.3153,54.3863,1300.0
2006-01-12 12:45:00,68.87,68.88,68.87,68.88,200.0,54.3468,54.3547,54.3468,54.3547,200.0
2006-01-12 12:50:00,68.87,68.87,68.85,68.85,700.0,54.3468,54.3468,54.331,54.331,700.0
2006-01-12 12:55:00,68.79,68.79,68.7,68.71,1900.0,54.2837,54.2837,54.2127,54.2206,1900.0
2006-01-12 13:00:00,68.7,68.75,68.69,68.69,4100.0,54.2127,54.2521,54.2048,54.2048,4100.0
2006-01-12 13:05:00,68.7,68.7,68.66,68.66,1800.0,54.2127,54.2127,54.1811,54.1811,1800.0
2006-01-12 13:10:00,68.67,68.71,68.67,68.67,1700.0,54.189,54.2206,54.189,54.189,1700.0
2006-01-12 13:15:00,68.68,68.7,68.67,68.7,1400.0,54.1969,54.2127,54.189,54.2127,1400.0
2006-01-12 13:20:00,68.7,68.71,68.7,68.71,2300.0,54.2127,54.2206,54.2127,54.2206,2300.0
2006-01-12 13:25:00,68.72,68.87,68.72,68.87,5100.0,54.2285,54.3468,54.2285,54.3468,5100.0
2006-01-12 13:30:00,68.87,69.01,68.85,68.98,3000.0,54.3468,54.4573,54.331,54.4336,3000.0
2006-01-12 13:35:00,68.96,68.97,68.89,68.9,3700.0,54.4178,54.4257,54.3626,54.3705,3700.0
2006-01-12 13:40:00,68.88,68.89,68.85,68.86,3700.0,54.3547,54.3626,54.331,54.3389,3700.0
2006-01-12 13:45:00,68.85,68.99,68.85,68.99,4500.0,54.331,54.4415,54.331,54.4415,4500.0
2006-01-12 13:50:00,68.98,69.0,68.87,68.87,5000.0,54.4336,54.4494,54.3468,54.3468,5000.0
2006-01-12 13:55:00,68.87,68.87,68.66,68.72,11300.0,54.3468,54.3468,54.1811,54.2285,11300.0
2006-01-12 14:00:00,68.72,68.72,68.62,68.62,4500.0,54.2285,54.2285,54.1495,54.1495,4500.0
2006-01-12 14:05:00,68.64,68.65,68.51,68.52,7200.0,54.1653,54.1732,54.0627,54.0706,7200.0
2006-01-12 14:10:00,68.53,68.59,68.53,68.56,3000.0,54.0785,54.1259,54.0785,54.1022,3000.0
2006-01-12 14:15:00,68.56,68.74,68.56,68.73,9100.0,54.1022,54.2442,54.1022,54.2364,9100.0
2006-01-12 14:20:00,68.73,68.74,68.68,68.73,6900.0,54.2364,54.2442,54.1969,54.2364,6900.0
2006-01-12 14:25:00,68.72,68.75,68.68,68.68,2900.0,54.2285,54.2521,54.1969,54.1969,2900.0
2006-01-12 14:30:00,68.63,68.7,68.55,68.56,6000.0,54.1574,54.2127,54.0943,54.1022,6000.0
2006-01-12 14:35:00,68.54,68.64,68.54,68.62,4800.0,54.0864,54.1653,54.0864,54.1495,4800.0
2006-01-12 14:40:00,68.64,68.64,68.6,68.6,2200.0,54.1653,54.1653,54.1338,54.1338,2200.0
2006-01-12 14:45:00,68.59,68.59,68.5,68.55,2600.0,54.1259,54.1259,54.0549,54.0943,2600.0
2006-01-12 14:50:00,68.53,68.6,68.53,68.6,3700.0,54.0785,54.1338,54.0785,54.1338,3700.0
2006-01-12 14:55:00,68.6,68.64,68.48,68.56,3700.0,54.1338,54.1653,54.0391,54.1022,3700.0
2006-01-12 15:00:00,68.56,68.58,68.55,68.55,4200.0,54.1022,54.118,54.0943,54.0943,4200.0
2006-01-12 15:05:00,68.56,68.65,68.54,68.65,5100.0,54.1022,54.1732,54.0864,54.1732,5100.0
2006-01-12 15:10:00,68.66,68.67,68.61,68.65,1400.0,54.1811,54.189,54.1417,54.1732,1400.0
2006-01-12 15:15:00,68.6,68.63,68.59,68.6,1900.0,54.1338,54.1574,54.1259,54.1338,1900.0
2006-01-12 15:20:00,68.58,68.58,68.49,68.49,3700.0,54.118,54.118,54.047,54.047,3700.0
2006-01-12 15:25:00,68.49,68.51,68.46,68.48,9600.0,54.047,54.0627,54.0233,54.0391,9600.0
2006-01-12 15:30:00,68.48,68.48,68.4,68.4,13300.0,54.0391,54.0391,53.9759,53.9759,13300.0
2006-01-12 15:35:00,68.41,68.44,68.41,68.43,5600.0,53.9838,54.0075,53.9838,53.9996,5600.0
2006-01-12 15:40:00,68.42,68.42,68.26,68.27,14000.0,53.9917,53.9917,53.8655,53.8734,14000.0
2006-01-12 15:45:00,68.25,68.25,68.1,68.15,27400.0,53.8576,53.8576,53.7392,53.7787,27400.0
2006-01-12 15:50:00,68.15,68.16,68.04,68.12,27400.0,53.7787,53.7866,53.6919,53.755,27400.0
2006-01-12 15:55:00,68.11,68.25,68.05,68.24,31100.0,53.7471,53.8576,53.6997,53.8497,31100.0
2006-01-13 09:30:00,68.45,68.65,68.45,68.6,4600.0,54.0154,54.1732,54.0154,54.1338,4600.0
2006-01-13 09:35:00,68.6,68.6,68.05,68.2,9000.0,54.1338,54.1338,53.6997,53.8181,9000.0
2006-01-13 09:40:00,68.24,68.32,68.15,68.15,5600.0,53.8497,53.9128,53.7787,53.7787,5600.0
2006-01-13 09:45:00,68.16,68.32,68.16,68.28,2200.0,53.7866,53.9128,53.7866,53.8812,2200.0
2006-01-13 09:50:00,68.23,68.26,68.22,68.26,1300.0,53.8418,53.8655,53.8339,53.8655,1300.0
2006-01-13 09:55:00,68.31,68.37,68.31,68.37,3600.0,53.9049,53.9523,53.9049,53.9523,3600.0
2006-01-13 10:00:00,68.37,68.39,68.32,68.32,3300.0,53.9523,53.968,53.9128,53.9128,3300.0
2006-01-13 10:05:00,68.32,68.4,68.27,68.36,3300.0,53.9128,53.9759,53.8734,53.9444,3300.0
2006-01-13 10:10:00,68.4,68.46,68.36,68.45,3000.0,53.9759,54.0233,53.9444,54.0154,3000.0
2006-01-13 10:15:00,68.47,68.5,68.38,68.39,5000.0,54.0312,54.0549,53.9602,53.968,5000.0
2006-01-13 10:20:00,68.39,68.39,68.25,68.25,2800.0,53.968,53.968,53.8576,53.8576,2800.0
2006-01-13 10:25:00,68.26,68.26,68.24,68.25,1300.0,53.8655,53.8655,53.8497,53.8576,1300.0
2006-01-13 10:30:00,68.3,68.35,68.3,68.34,3000.0,53.897,53.9365,53.897,53.9286,3000.0
2006-01-13 10:35:00,68.36,68.38,68.35,68.38,3500.0,53.9444,53.9602,53.9365,53.9602,3500.0
2006-01-13 10:40:00,68.38,68.38,68.27,68.27,1900.0,53.9602,53.9602,53.8734,53.8734,1900.0
2006-01-13 10:45:00,68.26,68.26,68.09,68.13,5000.0,53.8655,53.8655,53.7313,53.7629,5000.0
2006-01-13 10:50:00,68.14,68.14,68.08,68.13,3100.0,53.7708,53.7708,53.7234,53.7629,3100.0
2006-01-13 10:55:00,68.13,68.15,68.05,68.15,2800.0,53.7629,53.7787,53.6997,53.7787,2800.0
2006-01-13 11:00:00,68.13,68.13,68.06,68.07,4000.0,53.7629,53.7629,53.7076,53.7155,4000.0
2006-01-13 11:05:00,68.1,68.15,68.1,68.1,2000.0,53.7392,53.7787,53.7392,53.7392,2000.0
2006-01-13 11:10:00,68.1,68.17,68.07,68.16,2900.0,53.7392,53.7944,53.7155,53.7866,2900.0
2006-01-13 11:15:00,68.16,68.24,68.16,68.24,3300.0,53.7866,53.8497,53.7866,53.8497,3300.0
2006-01-13 11:20:00,68.24,68.25,68.22,68.25,3900.0,53.8497,53.8576,53.8339,53.8576,3900.0
2006-01-13 11:25:00,68.25,68.26,68.25,68.26,1300.0,53.8576,53.8655,53.8576,53.8655,1300.0
2006-01-13 11:30:00,68.25,68.29,68.25,68.29,9600.0,53.8576,53.8891,53.8576,53.8891,9600.0
2006-01-13 11:35:00,68.29,68.3,68.29,68.3,3900.0,53.8891,53.897,53.8891,53.897,3900.0
2006-01-13 11:40:00,68.3,68.44,68.3,68.44,2900.0,53.897,54.0075,53.897,54.0075,2900.0
2006-01-13 11:45:00,68.44,68.45,68.43,68.44,1500.0,54.0075,54.0154,53.9996,54.0075,1500.0
2006-01-13 11:50:00,68.45,68.46,68.45,68.46,2400.0,54.0154,54.0233,54.0154,54.0233,2400.0
2006-01-13 11:55:00,68.47,68.49,68.44,68.45,2800.0,54.0312,54.047,54.0075,54.0154,2800.0
2006-01-13 12:00:00,68.45,68.48,68.45,68.47,1900.0,54.0154,54.0391,54.0154,54.0312,1900.0
2006-01-13 12:05:00,68.47,68.47,68.36,68.36,2600.0,54.0312,54.0312,53.9444,53.9444,2600.0
2006-01-13 12:10:00,68.37,68.42,68.37,68.38,1000.0,53.9523,53.9917,53.9523,53.9602,1000.0
2006-01-13 12:15:00,68.35,68.35,68.35,68.35,1000.0,53.9365,53.9365,53.9365,53.9365,1000.0
2006-01-13 12:20:00,68.34,68.34,68.27,68.27,800.0,53.9286,53.9286,53.8734,53.8734,800.0
2006-01-13 12:25:00,68.28,68.28,68.22,68.22,1300.0,53.8812,53.8812,53.8339,53.8339,1300.0
2006-01-13 12:30:00,68.2,68.21,68.2,68.21,600.0,53.8181,53.826,53.8181,53.826,600.0
2006-01-13 12:35:00,68.2,68.2,68.13,68.16,2600.0,53.8181,53.8181,53.7629,53.7866,2600.0
2006-01-13 12:40:00,68.18,68.19,68.08,68.08,3500.0,53.8023,53.8102,53.7234,53.7234,3500.0
2006-01-13 12:45:00,68.0,68.02,67.98,68.02,2500.0,53.6603,53.6761,53.6445,53.6761,2500.0
2006-01-13 12:50:00,67.99,67.99,67.93,67.93,1900.0,53.6524,53.6524,53.6051,53.6051,1900.0
2006-01-13 12:55:00,67.94,67.94,67.88,67.93,2500.0,53.6129,53.6129,53.5656,53.6051,2500.0
2006-01-13 13:00:00,67.93,67.97,67.93,67.96,1900.0,53.6051,53.6366,53.6051,53.6287,1900.0
2006-01-13 13:05:00,67.96,68.11,67.96,68.07,1600.0,53.6287,53.7471,53.6287,53.7155,1600.0
2006-01-13 13:10:00,68.1,68.11,68.08,68.08,2100.0,53.7392,53.7471,53.7234,53.7234,2100.0
2006-01-13 13:15:00,68.08,68.08,68.05,68.07,1300.0,53.7234,53.7234,53.6997,53.7155,1300.0
2006-01-13 13:20:00,68.07,68.07,68.03,68.05,900.0,53.7155,53.7155,53.684,53.6997,900.0
2006-01-13 13:25:00,68.05,68.07,68.01,68.02,8600.0,53.6997,53.7155,53.6682,53.6761,8600.0
2006-01-13 13:30:00,68.02,68.05,68.02,68.05,1600.0,53.6761,53.6997,53.6761,53.6997,1600.0
2006-01-13 13:35:00,68.03,68.03,67.96,67.97,2800.0,53.684,53.684,53.6287,53.6366,2800.0
2006-01-13 13:40:00,67.96,67.96,67.96,67.96,2300.0,53.6287,53.6287,53.6287,53.6287,2300.0
2006-01-13 13:45:00,67.93,67.93,67.78,67.78,10600.0,53.6051,53.6051,53.4867,53.4867,10600.0
2006-01-13 13:50:00,67.78,67.81,67.77,67.78,2300.0,53.4867,53.5104,53.4788,53.4867,2300.0
2006-01-13 13:55:00,67.77,67.78,67.74,67.75,1900.0,53.4788,53.4867,53.4551,53.463,1900.0
2006-01-13 14:00:00,67.79,67.81,67.7,67.74,8300.0,53.4946,53.5104,53.4236,53.4551,8300.0
2006-01-13 14:05:00,67.72,67.8,67.72,67.8,2300.0,53.4393,53.5025,53.4393,53.5025,2300.0
2006-01-13 14:10:00,67.8,67.84,67.74,67.79,6800.0,53.5025,53.534,53.4551,53.4946,6800.0
2006-01-13 14:15:00,67.8,67.83,67.77,67.83,3200.0,53.5025,53.5261,53.4788,53.5261,3200.0
2006-01-13 14:20:00,67.84,67.86,67.81,67.82,3100.0,53.534,53.5498,53.5104,53.5183,3100.0
2006-01-13 14:25:00,67.81,67.81,67.8,67.8,400.0,53.5104,53.5104,53.5025,53.5025,400.0
2006-01-13 14:30:00,67.8,67.87,67.76,67.87,3900.0,53.5025,53.5577,53.4709,53.5577,3900.0
2006-01-13 14:35:00,67.85,67.91,67.85,67.91,1400.0,53.5419,53.5893,53.5419,53.5893,1400.0
2006-01-13 14:40:00,67.91,68.01,67.91,68.01,2800.0,53.5893,53.6682,53.5893,53.6682,2800.0
2006-01-13 14:45:00,68.02,68.2,68.02,68.2,2700.0,53.6761,53.8181,53.6761,53.8181,2700.0
2006-01-13 14:50:00,68.2,68.21,68.19,68.2,4200.0,53.8181,53.826,53.8102,53.8181,4200.0
2006-01-13 14:55:00,68.19,68.2,68.17,68.17,2200.0,53.8102,53.8181,53.7944,53.7944,2200.0
2006-01-13 15:00:00,68.19,68.21,68.18,68.19,9500.0,53.8102,53.826,53.8023,53.8102,9500.0
2006-01-13 15:05:00,68.18,68.21,68.15,68.21,4700.0,53.8023,53.826,53.7787,53.826,4700.0
2006-01-13 15:10:00,68.21,68.25,68.16,68.18,2600.0,53.826,53.8576,53.7866,53.8023,2600.0
2006-01-13 15:15:00,68.14,68.14,68.07,68.07,2000.0,53.7708,53.7708,53.7155,53.7155,2000.0
2006-01-13 15:20:00,68.1,68.13,68.06,68.08,5000.0,53.7392,53.7629,53.7076,53.7234,5000.0
2006-01-13 15:25:00,68.09,68.11,68.08,68.11,2100.0,53.7313,53.7471,53.7234,53.7471,2100.0
2006-01-13 15:30:00,68.11,68.11,68.09,68.1,1300.0,53.7471,53.7471,53.7313,53.7392,1300.0
2006-01-13 15:35:00,68.09,68.14,68.09,68.11,7000.0,53.7313,53.7708,53.7313,53.7471,7000.0
2006-01-13 15:40:00,68.11,68.13,68.11,68.11,2800.0,53.7471,53.7629,53.7471,53.7471,2800.0
2006-01-13 15:45:00,68.1,68.1,68.03,68.03,3900.0,53.7392,53.7392,53.684,53.684,3900.0
2006-01-13 15:50:00,68.03,68.1,68.02,68.1,4300.0,53.684,53.7392,53.6761,53.7392,4300.0
2006-01-13 15:55:00,68.1,68.15,68.09,68.1,10200.0,53.7392,53.7787,53.7313,53.7392,10200.0
2006-01-17 09:30:00,67.55,67.55,67.29,67.45,12600.0,53.3052,53.3052,53.1,53.2263,12600.0
2006-01-17 09:35:00,67.56,67.75,67.55,67.74,10100.0,53.3131,53.463,53.3052,53.4551,10100.0
2006-01-17 09:40:00,67.75,67.82,67.57,67.59,9500.0,53.463,53.5183,53.321,53.3368,9500.0
2006-01-17 09:45:00,67.59,67.73,67.57,67.69,15600.0,53.3368,53.4472,53.321,53.4157,15600.0
2006-01-17 09:50:00,67.67,67.91,67.67,67.68,14500.0,53.3999,53.5893,53.3999,53.4078,14500.0
2006-01-17 09:55:00,67.67,67.79,67.61,67.65,4300.0,53.3999,53.4946,53.3525,53.3841,4300.0
2006-01-17 10:00:00,67.65,67.65,67.57,67.57,7400.0,53.3841,53.3841,53.321,53.321,7400.0
2006-01-17 10:05:00,67.58,67.64,67.58,67.64,1800.0,53.3289,53.3762,53.3289,53.3762,1800.0
2006-01-17 10:10:00,67.61,67.61,67.56,67.57,4100.0,53.3525,53.3525,53.3131,53.321,4100.0
2006-01-17 10:15:00,67.56,67.56,67.3,67.4,8000.0,53.3131,53.3131,53.1079,53.1868,8000.0
2006-01-17 10:20:00,67.4,67.42,67.3,67.36,2600.0,53.1868,53.2026,53.1079,53.1553,2600.0
2006-01-17 10:25:00,67.42,67.49,67.35,67.49,3900.0,53.2026,53.2578,53.1474,53.2578,3900.0
2006-01-17 10:30:00,67.49,67.5,67.39,67.39,3500.0,53.2578,53.2657,53.1789,53.1789,3500.0
2006-01-17 10:35:00,67.37,67.38,67.27,67.27,3200.0,53.1631,53.171,53.0842,53.0842,3200.0
2006-01-17 10:40:00,67.27,67.32,67.25,67.28,5500.0,53.0842,53.1237,53.0685,53.0921,5500.0
2006-01-17 10:45:00,67.28,67.28,66.98,66.99,11700.0,53.0921,53.0921,52.8554,52.8633,11700.0
2006-01-17 10:50:00,66.99,67.07,66.98,66.98,11000.0,52.8633,52.9264,52.8554,52.8554,11000.0
2006-01-17 10:55:00,67.04,67.23,67.0,67.16,7100.0,52.9027,53.0527,52.8712,52.9974,7100.0
2006-01-17 11:00:00,67.23,67.34,67.21,67.22,4900.0,53.0527,53.1395,53.0369,53.0448,4900.0
2006-01-17 11:05:00,67.22,67.34,67.19,67.19,7800.0,53.0448,53.1395,53.0211,53.0211,7800.0
2006-01-17 11:10:00,67.23,67.38,67.23,67.38,7500.0,53.0527,53.171,53.0527,53.171,7500.0
2006-01-17 11:15:00,67.37,67.43,67.27,67.32,11600.0,53.1631,53.2105,53.0842,53.1237,11600.0
2006-01-17 11:20:00,67.32,67.37,67.31,67.31,2900.0,53.1237,53.1631,53.1158,53.1158,2900.0
2006-01-17 11:25:00,67.34,67.36,67.33,67.33,2200.0,53.1395,53.1553,53.1316,53.1316,2200.0
2006-01-17 11:30:00,67.36,67.37,67.28,67.34,3700.0,53.1553,53.1631,53.0921,53.1395,3700.0
2006-01-17 11:35:00,67.32,67.42,67.32,67.42,5400.0,53.1237,53.2026,53.1237,53.2026,5400.0
2006-01-17 11:40:00,67.43,67.52,67.43,67.46,3100.0,53.2105,53.2815,53.2105,53.2342,3100.0
2006-01-17 11:45:00,67.47,67.63,67.46,67.49,8100.0,53.2421,53.3683,53.2342,53.2578,8100.0
2006-01-17 11:50:00,67.5,67.55,67.5,67.54,1400.0,53.2657,53.3052,53.2657,53.2973,1400.0
2006-01-17 11:55:00,67.53,67.56,67.53,67.54,1600.0,53.2894,53.3131,53.2894,53.2973,1600.0
2006-01-17 12:00:00,67.54,67.56,67.49,67.5,4600.0,53.2973,53.3131,53.2578,53.2657,4600.0
2006-01-17 12:05:00,67.51,67.54,67.5,67.53,2200.0,53.2736,53.2973,53.2657,53.2894,2200.0
2006-01-17 12:10:00,67.53,67.57,67.48,67.49,3200.0,53.2894,53.321,53.2499,53.2578,3200.0
2006-01-17 12:15:00,67.49,67.51,67.48,67.48,2800.0,53.2578,53.2736,53.2499,53.2499,2800.0
2006-01-17 12:20:00,67.47,67.47,67.34,67.38,4500.0,53.2421,53.2421,53.1395,53.171,4500.0
2006-01-17 12:25:00,67.38,67.39,67.35,67.35,1900.0,53.171,53.1789,53.1474,53.1474,1900.0
2006-01-17 12:30:00,67.36,67.38,67.31,67.32,4300.0,53.1553,53.171,53.1158,53.1237,4300.0
2006-01-17 12:35:00,67.32,67.32,67.24,67.29,6800.0,53.1237,53.1237,53.0606,53.1,6800.0
2006-01-17 12:40:00,67.27,67.3,67.27,67.3,6300.0,53.0842,53.1079,53.0842,53.1079,6300.0
2006-01-17 12:45:00,67.32,67.35,67.32,67.35,1700.0,53.1237,53.1474,53.1237,53.1474,1700.0
2006-01-17 12:50:00,67.35,67.47,67.35,67.41,6300.0,53.1474,53.2421,53.1474,53.1947,6300.0
2006-01-17 12:55:00,67.41,67.45,67.41,67.43,6300.0,53.1947,53.2263,53.1947,53.2105,6300.0
2006-01-17 13:00:00,67.44,67.44,67.33,67.33,4900.0,53.2184,53.2184,53.1316,53.1316,4900.0
2006-01-17 13:05:00,67.33,67.35,67.32,67.35,4600.0,53.1316,53.1474,53.1237,53.1474,4600.0
2006-01-17 13:10:00,67.36,67.36,67.34,67.36,3300.0,53.1553,53.1553,53.1395,53.1553,3300.0
2006-01-17 13:15:00,67.36,67.37,67.35,67.35,2900.0,53.1553,53.1631,53.1474,53.1474,2900.0
2006-01-17 13:20:00,67.35,67.36,67.27,67.28,6700.0,53.1474,53.1553,53.0842,53.0921,6700.0
2006-01-17 13:25:00,67.28,67.33,67.28,67.33,3300.0,53.0921,53.1316,53.0921,53.1316,3300.0
2006-01-17 13:30:00,67.35,67.4,67.34,67.4,3300.0,53.1474,53.1868,53.1395,53.1868,3300.0
2006-01-17 13:35:00,67.4,67.43,67.38,67.43,3200.0,53.1868,53.2105,53.171,53.2105,3200.0
2006-01-17 13:40:00,67.43,67.46,67.43,67.45,2000.0,53.2105,53.2342,53.2105,53.2263,2000.0
2006-01-17 13:45:00,67.45,67.45,67.34,67.34,4100.0,53.2263,53.2263,53.1395,53.1395,4100.0
2006-01-17 13:50:00,67.34,67.44,67.34,67.44,2700.0,53.1395,53.2184,53.1395,53.2184,2700.0
2006-01-17 13:55:00,67.44,67.49,67.43,67.46,10500.0,53.2184,53.2578,53.2105,53.2342,10500.0
2006-01-17 14:00:00,67.45,67.6,67.45,67.55,7100.0,53.2263,53.3446,53.2263,53.3052,7100.0
2006-01-17 14:05:00,67.54,67.54,67.47,67.49,5900.0,53.2973,53.2973,53.2421,53.2578,5900.0
2006-01-17 14:10:00,67.48,67.56,67.48,67.48,6600.0,53.2499,53.3131,53.2499,53.2499,6600.0
2006-01-17 14:15:00,67.51,67.55,67.49,67.55,4600.0,53.2736,53.3052,53.2578,53.3052,4600.0
2006-01-17 14:20:00,67.54,67.55,67.51,67.53,6000.0,53.2973,53.3052,53.2736,53.2894,6000.0
2006-01-17 14:25:00,67.53,67.53,67.45,67.45,7600.0,53.2894,53.2894,53.2263,53.2263,7600.0
2006-01-17 14:30:00,67.45,67.55,67.45,67.54,7000.0,53.2263,53.3052,53.2263,53.2973,7000.0
2006-01-17 14:35:00,67.54,67.6,67.48,67.6,4900.0,53.2973,53.3446,53.2499,53.3446,4900.0
2006-01-17 14:40:00,67.61,67.63,67.55,67.58,4600.0,53.3525,53.3683,53.3052,53.3289,4600.0
2006-01-17 14:45:00,67.6,67.69,67.6,67.69,7100.0,53.3446,53.4157,53.3446,53.4157,7100.0
2006-01-17 14:50:00,67.69,67.75,67.67,67.75,4900.0,53.4157,53.463,53.3999,53.463,4900.0
2006-01-17 14:55:00,67.79,67.81,67.76,67.77,8700.0,53.4946,53.5104,53.4709,53.4788,8700.0
2006-01-17 15:00:00,67.77,67.84,67.77,67.81,6900.0,53.4788,53.534,53.4788,53.5104,6900.0
2006-01-17 15:05:00,67.8,67.91,67.79,67.86,9900.0,53.5025,53.5893,53.4946,53.5498,9900.0
2006-01-17 15:10:00,67.88,67.9,67.78,67.87,10100.0,53.5656,53.5814,53.4867,53.5577,10100.0
2006-01-17 15:15:00,67.85,67.91,67.85,67.89,6400.0,53.5419,53.5893,53.5419,53.5735,6400.0
2006-01-17 15:20:00,67.9,67.97,67.89,67.96,8500.0,53.5814,53.6366,53.5735,53.6287,8500.0
2006-01-17 15:25:00,67.95,67.98,67.93,67.97,10900.0,53.6208,53.6445,53.6051,53.6366,10900.0
2006-01-17 15:30:00,67.95,68.0,67.95,68.0,10400.0,53.6208,53.6603,53.6208,53.6603,10400.0
2006-01-17 15:35:00,68.0,68.03,67.99,68.02,11300.0,53.6603,53.684,53.6524,53.6761,11300.0
2006-01-17 15:40:00,68.02,68.13,68.02,68.12,12500.0,53.6761,53.7629,53.6761,53.755,12500.0
2006-01-17 15:45:00,68.11,68.15,68.11,68.13,11400.0,53.7471,53.7787,53.7471,53.7629,11400.0
2006-01-17 15:50:00,68.13,68.17,68.11,68.17,13900.0,53.7629,53.7944,53.7471,53.7944,13900.0
2006-01-17 15:55:00,68.17,68.18,68.09,68.1,13600.0,53.7944,53.8023,53.7313,53.7392,13600.0
2006-01-18 09:30:00,68.04,68.37,68.03,68.37,10600.0,53.6919,53.9523,53.684,53.9523,10600.0
2006-01-18 09:35:00,68.33,68.86,68.33,68.86,9800.0,53.9207,54.3389,53.9207,54.3389,9800.0
2006-01-18 09:40:00,68.94,69.0,68.9,69.0,8300.0,54.4021,54.4494,54.3705,54.4494,8300.0
2006-01-18 09:45:00,69.01,69.13,68.96,68.97,6300.0,54.4573,54.552,54.4178,54.4257,6300.0
2006-01-18 09:50:00,68.89,69.18,68.89,69.17,13500.0,54.3626,54.5915,54.3626,54.5836,13500.0
2006-01-18 09:55:00,69.17,69.3,69.05,69.3,6600.0,54.5836,54.6862,54.4889,54.6862,6600.0
2006-01-18 10:00:00,69.3,69.43,69.22,69.25,25600.0,54.6862,54.7887,54.623,54.6467,25600.0
2006-01-18 10:05:00,69.26,69.42,69.24,69.37,8200.0,54.6546,54.7808,54.6388,54.7414,8200.0
2006-01-18 10:10:00,69.37,69.5,69.34,69.5,5200.0,54.7414,54.844,54.7177,54.844,5200.0
2006-01-18 10:15:00,69.54,69.71,69.5,69.71,14200.0,54.8755,55.0097,54.844,55.0097,14200.0
2006-01-18 10:20:00,69.71,69.96,69.71,69.92,14600.0,55.0097,55.207,55.0097,55.1754,14600.0
2006-01-18 10:25:00,69.91,69.97,69.85,69.86,14700.0,55.1675,55.2149,55.1202,55.1281,14700.0
2006-01-18 10:30:00,69.87,69.9,69.83,69.83,22400.0,55.136,55.1596,55.1044,55.1044,22400.0
2006-01-18 10:35:00,69.8,69.8,69.64,69.64,10000.0,55.0807,55.0807,54.9545,54.9545,10000.0
2006-01-18 10:40:00,69.64,69.64,69.53,69.54,18800.0,54.9545,54.9545,54.8676,54.8755,18800.0
2006-01-18 10:45:00,69.54,69.55,69.38,69.38,9300.0,54.8755,54.8834,54.7493,54.7493,9300.0
2006-01-18 10:50:00,69.39,69.39,69.34,69.36,7900.0,54.7572,54.7572,54.7177,54.7335,7900.0
2006-01-18 10:55:00,69.4,69.4,69.25,69.25,7000.0,54.7651,54.7651,54.6467,54.6467,7000.0
2006-01-18 11:00:00,69.26,69.35,69.23,69.25,10300.0,54.6546,54.7256,54.6309,54.6467,10300.0
2006-01-18 11:05:00,69.25,69.4,69.25,69.37,12600.0,54.6467,54.7651,54.6467,54.7414,12600.0
2006-01-18 11:10:00,69.37,69.39,69.34,69.35,8100.0,54.7414,54.7572,54.7177,54.7256,8100.0
2006-01-18 11:15:00,69.33,69.33,69.25,69.25,10500.0,54.7098,54.7098,54.6467,54.6467,10500.0
2006-01-18 11:20:00,69.25,69.45,69.25,69.36,11800.0,54.6467,54.8045,54.6467,54.7335,11800.0
2006-01-18 11:25:00,69.38,69.49,69.38,69.44,4200.0,54.7493,54.8361,54.7493,54.7966,4200.0
2006-01-18 11:30:00,69.43,69.48,69.34,69.35,9600.0,54.7887,54.8282,54.7177,54.7256,9600.0
2006-01-18 11:35:00,69.34,69.44,69.32,69.41,3100.0,54.7177,54.7966,54.7019,54.773,3100.0
2006-01-18 11:40:00,69.4,69.46,69.38,69.46,2800.0,54.7651,54.8124,54.7493,54.8124,2800.0
2006-01-18 11:45:00,69.5,69.59,69.5,69.51,10600.0,54.844,54.915,54.844,54.8519,10600.0
2006-01-18 11:50:00,69.5,69.5,69.39,69.42,6000.0,54.844,54.844,54.7572,54.7808,6000.0
2006-01-18 11:55:00,69.44,69.5,69.44,69.49,7500.0,54.7966,54.844,54.7966,54.8361,7500.0
2006-01-18 12:00:00,69.49,69.5,69.44,69.46,6100.0,54.8361,54.844,54.7966,54.8124,6100.0
2006-01-18 12:05:00,69.47,69.48,69.45,69.45,1900.0,54.8203,54.8282,54.8045,54.8045,1900.0
2006-01-18 12:10:00,69.45,69.45,69.31,69.37,5900.0,54.8045,54.8045,54.694,54.7414,5900.0
2006-01-18 12:15:00,69.37,69.38,69.31,69.34,2400.0,54.7414,54.7493,54.694,54.7177,2400.0
2006-01-18 12:20:00,69.34,69.36,69.3,69.3,4100.0,54.7177,54.7335,54.6862,54.6862,4100.0
2006-01-18 12:25:00,69.3,69.32,69.26,69.28,4400.0,54.6862,54.7019,54.6546,54.6704,4400.0
2006-01-18 12:30:00,69.3,69.32,69.26,69.27,8700.0,54.6862,54.7019,54.6546,54.6625,8700.0
2006-01-18 12:35:00,69.27,69.3,69.24,69.28,4200.0,54.6625,54.6862,54.6388,54.6704,4200.0
2006-01-18 12:40:00,69.25,69.3,69.25,69.26,10300.0,54.6467,54.6862,54.6467,54.6546,10300.0
2006-01-18 12:45:00,69.25,69.26,69.22,69.25,3700.0,54.6467,54.6546,54.623,54.6467,3700.0
2006-01-18 12:50:00,69.25,69.25,69.17,69.18,1400.0,54.6467,54.6467,54.5836,54.5915,1400.0
2006-01-18 12:55:00,69.15,69.15,68.9,68.95,7300.0,54.5678,54.5678,54.3705,54.41,7300.0
2006-01-18 13:00:00,68.95,69.01,68.95,69.0,5500.0,54.41,54.4573,54.41,54.4494,5500.0
2006-01-18 13:05:00,68.99,69.03,68.96,69.03,6800.0,54.4415,54.4731,54.4178,54.4731,6800.0
2006-01-18 13:10:00,69.03,69.05,69.02,69.04,3600.0,54.4731,54.4889,54.4652,54.481,3600.0
2006-01-18 13:15:00,69.05,69.1,69.04,69.04,4900.0,54.4889,54.5283,54.481,54.481,4900.0
2006-01-18 13:20:00,69.04,69.04,68.84,68.85,4900.0,54.481,54.481,54.3232,54.331,4900.0
2006-01-18 13:25:00,68.86,68.89,68.8,68.8,6100.0,54.3389,54.3626,54.2916,54.2916,6100.0
2006-01-18 13:30:00,68.76,68.79,68.68,68.68,4500.0,54.26,54.2837,54.1969,54.1969,4500.0
2006-01-18 13:35:00,68.69,68.82,68.69,68.82,3800.0,54.2048,54.3074,54.2048,54.3074,3800.0
2006-01-18 13:40:00,68.81,68.84,68.66,68.84,8400.0,54.2995,54.3232,54.1811,54.3232,8400.0
2006-01-18 13:45:00,68.84,68.9,68.84,68.88,4500.0,54.3232,54.3705,54.3232,54.3547,4500.0
2006-01-18 13:50:00,68.89,68.91,68.87,68.88,4600.0,54.3626,54.3784,54.3468,54.3547,4600.0
2006-01-18 13:55:00,68.87,68.87,68.86,68.86,900.0,54.3468,54.3468,54.3389,54.3389,900.0
2006-01-18 14:00:00,68.86,69.13,68.85,69.11,11500.0,54.3389,54.552,54.331,54.5362,11500.0
2006-01-18 14:05:00,69.11,69.11,69.02,69.03,12600.0,54.5362,54.5362,54.4652,54.4731,12600.0
2006-01-18 14:10:00,69.04,69.18,69.04,69.17,5700.0,54.481,54.5915,54.481,54.5836,5700.0
2006-01-18 14:15:00,69.2,69.37,69.2,69.3,17000.0,54.6072,54.7414,54.6072,54.6862,17000.0
2006-01-18 14:20:00,69.3,69.34,69.17,69.2,5800.0,54.6862,54.7177,54.5836,54.6072,5800.0
2006-01-18 14:25:00,69.24,69.34,69.24,69.3,8300.0,54.6388,54.7177,54.6388,54.6862,8300.0
2006-01-18 14:30:00,69.3,69.46,69.28,69.43,10300.0,54.6862,54.8124,54.6704,54.7887,10300.0
2006-01-18 14:35:00,69.47,69.47,69.22,69.22,8700.0,54.8203,54.8203,54.623,54.623,8700.0
2006-01-18 14:40:00,69.19,69.2,69.14,69.14,5000.0,54.5993,54.6072,54.5599,54.5599,5000.0
2006-01-18 14:45:00,69.13,69.2,69.13,69.19,3000.0,54.552,54.6072,54.552,54.5993,3000.0
2006-01-18 14:50:00,69.16,69.25,69.08,69.2,10800.0,54.5757,54.6467,54.5125,54.6072,10800.0
2006-01-18 14:55:00,69.24,69.24,69.09,69.19,3800.0,54.6388,54.6388,54.5204,54.5993,3800.0
2006-01-18 15:00:00,69.19,69.2,69.15,69.16,6500.0,54.5993,54.6072,54.5678,54.5757,6500.0
2006-01-18 15:05:00,69.16,69.26,69.13,69.26,8100.0,54.5757,54.6546,54.552,54.6546,8100.0
2006-01-18 15:10:00,69.26,69.3,69.24,69.29,6800.0,54.6546,54.6862,54.6388,54.6783,6800.0
2006-01-18 15:15:00,69.28,69.28,69.11,69.14,7900.0,54.6704,54.6704,54.5362,54.5599,7900.0
2006-01-18 15:20:00,69.14,69.21,69.13,69.19,5900.0,54.5599,54.6151,54.552,54.5993,5900.0
2006-01-18 15:25:00,69.19,69.24,69.18,69.24,7700.0,54.5993,54.6388,54.5915,54.6388,7700.0
2006-01-18 15:30:00,69.22,69.25,69.21,69.25,12500.0,54.623,54.6467,54.6151,54.6467,12500.0
2006-01-18 15:35:00,69.25,69.28,69.19,69.19,8800.0,54.6467,54.6704,54.5993,54.5993,8800.0
2006-01-18 15:40:00,69.19,69.21,69.15,69.21,5100.0,54.5993,54.6151,54.5678,54.6151,5100.0
2006-01-18 15:45:00,69.23,69.36,69.22,69.29,9600.0,54.6309,54.7335,54.623,54.6783,9600.0
2006-01-18 15:50:00,69.32,69.32,69.22,69.22,10700.0,54.7019,54.7019,54.623,54.623,10700.0
2006-01-18 15:55:00,69.22,69.24,69.19,69.24,12200.0,54.623,54.6388,54.5993,54.6388,12200.0
2006-01-19 09:30:00,69.43,69.54,69.35,69.35,7000.0,54.7887,54.8755,54.7256,54.7256,7000.0
2006-01-19 09:35:00,69.4,69.43,69.27,69.27,2300.0,54.7651,54.7887,54.6625,54.6625,2300.0
2006-01-19 09:40:00,69.27,69.49,69.27,69.49,6000.0,54.6625,54.8361,54.6625,54.8361,6000.0
2006-01-19 09:45:00,69.49,69.51,69.46,69.46,5500.0,54.8361,54.8519,54.8124,54.8124,5500.0
2006-01-19 09:50:00,69.48,69.48,69.35,69.45,3200.0,54.8282,54.8282,54.7256,54.8045,3200.0
2006-01-19 09:55:00,69.45,69.45,69.36,69.36,3300.0,54.8045,54.8045,54.7335,54.7335,3300.0
2006-01-19 10:00:00,69.36,69.37,69.26,69.37,3500.0,54.7335,54.7414,54.6546,54.7414,3500.0
2006-01-19 10:05:00,69.32,69.4,69.27,69.37,3000.0,54.7019,54.7651,54.6625,54.7414,3000.0
2006-01-19 10:10:00,69.37,69.46,69.31,69.45,2200.0,54.7414,54.8124,54.694,54.8045,2200.0
2006-01-19 10:15:00,69.44,69.52,69.41,69.41,4700.0,54.7966,54.8598,54.773,54.773,4700.0
2006-01-19 10:20:00,69.4,69.41,69.38,69.41,1500.0,54.7651,54.773,54.7493,54.773,1500.0
2006-01-19 10:25:00,69.4,69.4,69.3,69.37,900.0,54.7651,54.7651,54.6862,54.7414,900.0
2006-01-19 10:30:00,69.37,69.4,69.34,69.35,4000.0,54.7414,54.7651,54.7177,54.7256,4000.0
2006-01-19 10:35:00,69.35,69.49,69.33,69.43,4900.0,54.7256,54.8361,54.7098,54.7887,4900.0
2006-01-19 10:40:00,69.42,69.42,69.31,69.31,5400.0,54.7808,54.7808,54.694,54.694,5400.0
2006-01-19 10:45:00,69.35,69.4,69.35,69.37,2300.0,54.7256,54.7651,54.7256,54.7414,2300.0
2006-01-19 10:50:00,69.37,69.47,69.3,69.3,4400.0,54.7414,54.8203,54.6862,54.6862,4400.0
2006-01-19 10:55:00,69.34,69.34,69.2,69.21,2200.0,54.7177,54.7177,54.6072,54.6151,2200.0
2006-01-19 11:00:00,69.25,69.39,69.25,69.32,2000.0,54.6467,54.7572,54.6467,54.7019,2000.0
2006-01-19 11:05:00,69.31,69.32,69.22,69.22,1900.0,54.694,54.7019,54.623,54.623,1900.0
2006-01-19 11:10:00,69.2,69.2,69.13,69.13,2300.0,54.6072,54.6072,54.552,54.552,2300.0
2006-01-19 11:15:00,69.15,69.15,69.05,69.13,2700.0,54.5678,54.5678,54.4889,54.552,2700.0
2006-01-19 11:20:00,69.15,69.25,69.15,69.25,2500.0,54.5678,54.6467,54.5678,54.6467,2500.0
2006-01-19 11:25:00,69.25,69.35,69.21,69.35,3000.0,54.6467,54.7256,54.6151,54.7256,3000.0
2006-01-19 11:30:00,69.35,69.4,69.27,69.3,2700.0,54.7256,54.7651,54.6625,54.6862,2700.0
2006-01-19 11:35:00,69.31,69.45,69.29,69.45,3600.0,54.694,54.8045,54.6783,54.8045,3600.0
2006-01-19 11:40:00,69.45,69.45,69.36,69.36,3900.0,54.8045,54.8045,54.7335,54.7335,3900.0
2006-01-19 11:45:00,69.35,69.43,69.35,69.43,700.0,54.7256,54.7887,54.7256,54.7887,700.0
2006-01-19 11:50:00,69.44,69.59,69.44,69.55,5300.0,54.7966,54.915,54.7966,54.8834,5300.0
2006-01-19 11:55:00,69.59,69.6,69.59,69.6,1800.0,54.915,54.9229,54.915,54.9229,1800.0
2006-01-19 12:00:00,69.6,69.72,69.55,69.72,5400.0,54.9229,55.0176,54.8834,55.0176,5400.0
2006-01-19 12:05:00,69.72,69.73,69.66,69.66,4400.0,55.0176,55.0255,54.9702,54.9702,4400.0
2006-01-19 12:10:00,69.66,69.68,69.65,69.68,3500.0,54.9702,54.986,54.9623,54.986,3500.0
2006-01-19 12:15:00,69.68,69.71,69.62,69.7,5400.0,54.986,55.0097,54.9387,55.0018,5400.0
2006-01-19 12:20:00,69.69,69.75,69.68,69.73,2900.0,54.9939,55.0413,54.986,55.0255,2900.0
2006-01-19 12:25:00,69.7,69.75,69.7,69.75,3000.0,55.0018,55.0413,55.0018,55.0413,3000.0
2006-01-19 12:30:00,69.72,69.72,69.65,69.65,2100.0,55.0176,55.0176,54.9623,54.9623,2100.0
2006-01-19 12:35:00,69.66,69.68,69.64,69.64,2000.0,54.9702,54.986,54.9545,54.9545,2000.0
2006-01-19 12:40:00,69.63,69.76,69.59,69.73,4000.0,54.9466,55.0491,54.915,55.0255,4000.0
2006-01-19 12:45:00,69.73,69.78,69.73,69.78,1700.0,55.0255,55.0649,55.0255,55.0649,1700.0
2006-01-19 12:50:00,69.77,69.8,69.77,69.8,2700.0,55.057,55.0807,55.057,55.0807,2700.0
2006-01-19 12:55:00,69.78,69.81,69.72,69.81,8500.0,55.0649,55.0886,55.0176,55.0886,8500.0
2006-01-19 13:00:00,69.8,69.92,69.8,69.85,8000.0,55.0807,55.1754,55.0807,55.1202,8000.0
2006-01-19 13:05:00,69.87,69.96,69.87,69.95,2500.0,55.136,55.207,55.136,55.1991,2500.0
2006-01-19 13:10:00,69.94,69.94,69.81,69.86,3800.0,55.1912,55.1912,55.0886,55.1281,3800.0
2006-01-19 13:15:00,69.85,69.96,69.85,69.93,2000.0,55.1202,55.207,55.1202,55.1833,2000.0
2006-01-19 13:20:00,69.93,70.02,69.93,70.0,6000.0,55.1833,55.2543,55.1833,55.2385,6000.0
2006-01-19 13:25:00,70.0,70.0,69.85,69.91,7300.0,55.2385,55.2385,55.1202,55.1675,7300.0
2006-01-19 13:30:00,69.91,70.04,69.91,70.01,4800.0,55.1675,55.2701,55.1675,55.2464,4800.0
2006-01-19 13:35:00,70.0,70.05,69.92,69.99,7000.0,55.2385,55.278,55.1754,55.2306,7000.0
2006-01-19 13:40:00,70.0,70.02,69.97,69.99,4500.0,55.2385,55.2543,55.2149,55.2306,4500.0
2006-01-19 13:45:00,70.0,70.02,69.97,69.99,3800.0,55.2385,55.2543,55.2149,55.2306,3800.0
2006-01-19 13:50:00,69.99,70.06,69.99,70.05,3300.0,55.2306,55.2859,55.2306,55.278,3300.0
2006-01-19 13:55:00,70.05,70.07,70.03,70.06,900.0,55.278,55.2938,55.2622,55.2859,900.0
2006-01-19 14:00:00,70.04,70.04,69.94,69.97,3300.0,55.2701,55.2701,55.1912,55.2149,3300.0
2006-01-19 14:05:00,69.97,70.0,69.94,70.0,2700.0,55.2149,55.2385,55.1912,55.2385,2700.0
2006-01-19 14:10:00,69.97,69.97,69.88,69.88,1700.0,55.2149,55.2149,55.1438,55.1438,1700.0
2006-01-19 14:15:00,69.88,69.9,69.84,69.84,700.0,55.1438,55.1596,55.1123,55.1123,700.0
2006-01-19 14:20:00,69.84,69.86,69.73,69.73,3700.0,55.1123,55.1281,55.0255,55.0255,3700.0
2006-01-19 14:25:00,69.73,69.74,69.67,69.68,21300.0,55.0255,55.0334,54.9781,54.986,21300.0
2006-01-19 14:30:00,69.71,69.73,69.69,69.73,3500.0,55.0097,55.0255,54.9939,55.0255,3500.0
2006-01-19 14:35:00,69.74,69.75,69.68,69.73,3600.0,55.0334,55.0413,54.986,55.0255,3600.0
2006-01-19 14:40:00,69.7,69.7,69.6,69.6,5900.0,55.0018,55.0018,54.9229,54.9229,5900.0
2006-01-19 14:45:00,69.59,69.59,69.53,69.53,1000.0,54.915,54.915,54.8676,54.8676,1000.0
2006-01-19 14:50:00,69.55,69.7,69.55,69.68,3300.0,54.8834,55.0018,54.8834,54.986,3300.0
2006-01-19 14:55:00,69.66,69.72,69.61,69.69,5300.0,54.9702,55.0176,54.9308,54.9939,5300.0
2006-01-19 15:00:00,69.66,69.66,69.56,69.56,1700.0,54.9702,54.9702,54.8913,54.8913,1700.0
2006-01-19 15:05:00,69.54,69.54,69.31,69.43,3300.0,54.8755,54.8755,54.694,54.7887,3300.0
2006-01-19 15:10:00,69.44,69.5,69.37,69.5,4800.0,54.7966,54.844,54.7414,54.844,4800.0
2006-01-19 15:15:00,69.5,69.5,69.45,69.48,1800.0,54.844,54.844,54.8045,54.8282,1800.0
2006-01-19 15:20:00,69.48,69.62,69.48,69.61,5100.0,54.8282,54.9387,54.8282,54.9308,5100.0
2006-01-19 15:25:00,69.62,69.63,69.61,69.63,2500.0,54.9387,54.9466,54.9308,54.9466,2500.0
2006-01-19 15:30:00,69.63,69.63,69.53,69.56,3800.0,54.9466,54.9466,54.8676,54.8913,3800.0
2006-01-19 15:35:00,69.56,69.56,69.54,69.56,5700.0,54.8913,54.8913,54.8755,54.8913,5700.0
2006-01-19 15:40:00,69.56,69.56,69.53,69.53,5400.0,54.8913,54.8913,54.8676,54.8676,5400.0
2006-01-19 15:45:00,69.54,69.54,69.47,69.5,19000.0,54.8755,54.8755,54.8203,54.844,19000.0
2006-01-19 15:50:00,69.5,69.54,69.49,69.5,16800.0,54.844,54.8755,54.8361,54.844,16800.0
2006-01-19 15:55:00,69.5,69.5,69.42,69.45,19800.0,54.844,54.844,54.7808,54.8045,19800.0
2006-01-20 09:30:00,70.15,70.17,70.0,70.0,57000.0,55.3569,55.3727,55.2385,55.2385,57000.0
2006-01-20 09:35:00,70.01,70.12,69.77,70.0,8300.0,55.2464,55.3332,55.057,55.2385,8300.0
2006-01-20 09:40:00,69.99,70.22,69.89,70.22,1900.0,55.2306,55.4121,55.1517,55.4121,1900.0
2006-01-20 09:45:00,70.22,70.24,69.99,70.07,6200.0,55.4121,55.4279,55.2306,55.2938,6200.0
2006-01-20 09:50:00,70.12,70.16,69.96,70.07,6900.0,55.3332,55.3648,55.207,55.2938,6900.0
2006-01-20 09:55:00,70.08,70.11,69.71,69.71,4700.0,55.3017,55.3253,55.0097,55.0097,4700.0
2006-01-20 10:00:00,69.7,69.86,69.65,69.86,2700.0,55.0018,55.1281,54.9623,55.1281,2700.0
2006-01-20 10:05:00,69.89,70.05,69.81,69.92,3900.0,55.1517,55.278,55.0886,55.1754,3900.0
2006-01-20 10:10:00,69.92,69.92,69.77,69.77,1500.0,55.1754,55.1754,55.057,55.057,1500.0
2006-01-20 10:15:00,69.77,69.79,69.67,69.79,8000.0,55.057,55.0728,54.9781,55.0728,8000.0
2006-01-20 10:20:00,69.81,69.84,69.79,69.8,3000.0,55.0886,55.1123,55.0728,55.0807,3000.0
2006-01-20 10:25:00,69.8,69.8,69.69,69.7,4100.0,55.0807,55.0807,54.9939,55.0018,4100.0
2006-01-20 10:30:00,69.67,69.71,69.61,69.62,6900.0,54.9781,55.0097,54.9308,54.9387,6900.0
2006-01-20 10:35:00,69.62,69.64,69.53,69.53,3400.0,54.9387,54.9545,54.8676,54.8676,3400.0
2006-01-20 10:40:00,69.54,69.64,69.5,69.5,4900.0,54.8755,54.9545,54.844,54.844,4900.0
2006-01-20 10:45:00,69.45,69.46,69.35,69.35,1200.0,54.8045,54.8124,54.7256,54.7256,1200.0
2006-01-20 10:50:00,69.41,69.41,69.11,69.18,3200.0,54.773,54.773,54.5362,54.5915,3200.0
2006-01-20 10:55:00,69.19,69.34,69.19,69.3,2400.0,54.5993,54.7177,54.5993,54.6862,2400.0
2006-01-20 11:00:00,69.27,69.27,69.13,69.19,2300.0,54.6625,54.6625,54.552,54.5993,2300.0
2006-01-20 11:05:00,69.25,69.27,69.22,69.23,2600.0,54.6467,54.6625,54.623,54.6309,2600.0
2006-01-20 11:10:00,69.24,69.36,69.2,69.35,4000.0,54.6388,54.7335,54.6072,54.7256,4000.0
2006-01-20 11:15:00,69.36,69.36,69.27,69.27,1500.0,54.7335,54.7335,54.6625,54.6625,1500.0
2006-01-20 11:20:00,69.27,69.27,69.04,69.16,5100.0,54.6625,54.6625,54.481,54.5757,5100.0
2006-01-20 11:25:00,69.17,69.2,69.16,69.16,2500.0,54.5836,54.6072,54.5757,54.5757,2500.0
2006-01-20 11:30:00,69.14,69.14,69.03,69.05,3800.0,54.5599,54.5599,54.4731,54.4889,3800.0
2006-01-20 11:35:00,69.04,69.04,68.91,69.0,6600.0,54.481,54.481,54.3784,54.4494,6600.0
2006-01-20 11:40:00,68.96,68.96,68.85,68.86,4000.0,54.4178,54.4178,54.331,54.3389,4000.0
2006-01-20 11:45:00,68.86,68.89,68.64,68.64,5600.0,54.3389,54.3626,54.1653,54.1653,5600.0
2006-01-20 11:50:00,68.65,68.68,68.58,68.62,4900.0,54.1732,54.1969,54.118,54.1495,4900.0
2006-01-20 11:55:00,68.64,68.64,68.59,68.62,8900.0,54.1653,54.1653,54.1259,54.1495,8900.0
2006-01-20 12:00:00,68.66,68.77,68.66,68.71,5300.0,54.1811,54.2679,54.1811,54.2206,5300.0
2006-01-20 12:05:00,68.71,68.74,68.68,68.72,3100.0,54.2206,54.2442,54.1969,54.2285,3100.0
2006-01-20 12:10:00,68.71,68.71,68.7,68.7,1900.0,54.2206,54.2206,54.2127,54.2127,1900.0
2006-01-20 12:15:00,68.73,68.77,68.73,68.74,1000.0,54.2364,54.2679,54.2364,54.2442,1000.0
2006-01-20 12:20:00,68.75,68.77,68.74,68.74,2400.0,54.2521,54.2679,54.2442,54.2442,2400.0
2006-01-20 12:25:00,68.77,68.78,68.71,68.72,4400.0,54.2679,54.2758,54.2206,54.2285,4400.0
2006-01-20 12:30:00,68.74,68.75,68.74,68.75,500.0,54.2442,54.2521,54.2442,54.2521,500.0
2006-01-20 12:35:00,68.72,68.73,68.68,68.68,3100.0,54.2285,54.2364,54.1969,54.1969,3100.0
2006-01-20 12:40:00,68.7,68.73,68.57,68.62,2400.0,54.2127,54.2364,54.1101,54.1495,2400.0
2006-01-20 12:45:00,68.56,68.56,68.48,68.52,2500.0,54.1022,54.1022,54.0391,54.0706,2500.0
2006-01-20 12:50:00,68.54,68.57,68.52,68.57,1300.0,54.0864,54.1101,54.0706,54.1101,1300.0
2006-01-20 12:55:00,68.55,68.56,68.53,68.55,2100.0,54.0943,54.1022,54.0785,54.0943,2100.0
2006-01-20 13:00:00,68.55,68.57,68.48,68.5,2600.0,54.0943,54.1101,54.0391,54.0549,2600.0
2006-01-20 13:05:00,68.49,68.57,68.49,68.57,3200.0,54.047,54.1101,54.047,54.1101,3200.0
2006-01-20 13:10:00,68.54,68.59,68.53,68.55,900.0,54.0864,54.1259,54.0785,54.0943,900.0
2006-01-20 13:15:00,68.59,68.59,68.55,68.56,400.0,54.1259,54.1259,54.0943,54.1022,400.0
2006-01-20 13:20:00,68.55,68.55,68.44,68.45,2900.0,54.0943,54.0943,54.0075,54.0154,2900.0
2006-01-20 13:25:00,68.47,68.5,68.41,68.43,3800.0,54.0312,54.0549,53.9838,53.9996,3800.0
2006-01-20 13:30:00,68.39,68.39,68.3,68.31,3700.0,53.968,53.968,53.897,53.9049,3700.0
2006-01-20 13:35:00,68.31,68.4,68.31,68.4,2800.0,53.9049,53.9759,53.9049,53.9759,2800.0
2006-01-20 13:40:00,68.43,68.48,68.38,68.42,3300.0,53.9996,54.0391,53.9602,53.9917,3300.0
2006-01-20 13:45:00,68.38,68.41,68.3,68.34,2700.0,53.9602,53.9838,53.897,53.9286,2700.0
2006-01-20 13:50:00,68.36,68.37,68.26,68.26,2700.0,53.9444,53.9523,53.8655,53.8655,2700.0
2006-01-20 13:55:00,68.22,68.22,68.07,68.1,6700.0,53.8339,53.8339,53.7155,53.7392,6700.0
2006-01-20 14:00:00,68.1,68.1,68.0,68.0,3700.0,53.7392,53.7392,53.6603,53.6603,3700.0
2006-01-20 14:05:00,68.01,68.1,68.01,68.08,3300.0,53.6682,53.7392,53.6682,53.7234,3300.0
2006-01-20 14:10:00,68.08,68.11,68.06,68.08,6600.0,53.7234,53.7471,53.7076,53.7234,6600.0
2006-01-20 14:15:00,68.09,68.15,68.09,68.14,4600.0,53.7313,53.7787,53.7313,53.7708,4600.0
2006-01-20 14:20:00,68.14,68.15,68.1,68.1,2900.0,53.7708,53.7787,53.7392,53.7392,2900.0
2006-01-20 14:25:00,68.08,68.17,68.08,68.17,5400.0,53.7234,53.7944,53.7234,53.7944,5400.0
2006-01-20 14:30:00,68.21,68.21,68.06,68.1,6200.0,53.826,53.826,53.7076,53.7392,6200.0
2006-01-20 14:35:00,68.11,68.13,68.05,68.07,4400.0,53.7471,53.7629,53.6997,53.7155,4400.0
2006-01-20 14:40:00,68.08,68.1,67.98,68.01,6100.0,53.7234,53.7392,53.6445,53.6682,6100.0
2006-01-20 14:45:00,68.02,68.12,68.02,68.12,4900.0,53.6761,53.755,53.6761,53.755,4900.0
2006-01-20 14:50:00,68.11,68.11,68.02,68.06,4900.0,53.7471,53.7471,53.6761,53.7076,4900.0
2006-01-20 14:55:00,68.05,68.08,67.96,67.96,5100.0,53.6997,53.7234,53.6287,53.6287,5100.0
2006-01-20 15:00:00,67.97,68.02,67.96,67.98,9700.0,53.6366,53.6761,53.6287,53.6445,9700.0
2006-01-20 15:05:00,67.98,68.06,67.98,68.03,6300.0,53.6445,53.7076,53.6445,53.684,6300.0
2006-01-20 15:10:00,68.04,68.04,67.9,67.97,7800.0,53.6919,53.6919,53.5814,53.6366,7800.0
2006-01-20 15:15:00,67.98,68.03,67.92,68.03,9900.0,53.6445,53.684,53.5972,53.684,9900.0
2006-01-20 15:20:00,68.02,68.02,67.93,67.94,4600.0,53.6761,53.6761,53.6051,53.6129,4600.0
2006-01-20 15:25:00,67.94,68.04,67.9,68.02,9300.0,53.6129,53.6919,53.5814,53.6761,9300.0
2006-01-20 15:30:00,68.03,68.09,67.97,68.01,5200.0,53.684,53.7313,53.6366,53.6682,5200.0
2006-01-20 15:35:00,68.05,68.06,67.93,67.93,6300.0,53.6997,53.7076,53.6051,53.6051,6300.0
2006-01-20 15:40:00,67.92,67.92,67.76,67.76,19700.0,53.5972,53.5972,53.4709,53.4709,19700.0
2006-01-20 15:45:00,67.75,67.75,67.63,67.65,16400.0,53.463,53.463,53.3683,53.3841,16400.0
2006-01-20 15:50:00,67.67,67.77,67.64,67.77,19800.0,53.3999,53.4788,53.3762,53.4788,19800.0
2006-01-20 15:55:00,67.78,67.82,67.76,67.77,18900.0,53.4867,53.5183,53.4709,53.4788,18900.0
2006-01-23 09:30:00,67.75,67.97,67.75,67.97,4900.0,53.463,53.6366,53.463,53.6366,4900.0
2006-01-23 09:35:00,67.98,68.08,67.91,67.91,2600.0,53.6445,53.7234,53.5893,53.5893,2600.0
2006-01-23 09:40:00,67.92,68.15,67.92,68.14,2600.0,53.5972,53.7787,53.5972,53.7708,2600.0
2006-01-23 09:45:00,68.15,68.23,68.04,68.08,4800.0,53.7787,53.8418,53.6919,53.7234,4800.0
2006-01-23 09:50:00,68.14,68.35,68.14,68.32,2900.0,53.7708,53.9365,53.7708,53.9128,2900.0
2006-01-23 09:55:00,68.32,68.38,68.32,68.36,1700.0,53.9128,53.9602,53.9128,53.9444,1700.0
2006-01-23 10:00:00,68.4,68.45,68.3,68.3,3600.0,53.9759,54.0154,53.897,53.897,3600.0
2006-01-23 10:05:00,68.32,68.32,68.24,68.25,1900.0,53.9128,53.9128,53.8497,53.8576,1900.0
2006-01-23 10:10:00,68.29,68.29,68.2,68.2,4600.0,53.8891,53.8891,53.8181,53.8181,4600.0
2006-01-23 10:15:00,68.2,68.28,68.14,68.17,2200.0,53.8181,53.8812,53.7708,53.7944,2200.0
2006-01-23 10:20:00,68.27,68.48,68.27,68.48,2100.0,53.8734,54.0391,53.8734,54.0391,2100.0
2006-01-23 10:25:00,68.48,68.53,68.45,68.45,3400.0,54.0391,54.0785,54.0154,54.0154,3400.0
2006-01-23 10:30:00,68.45,68.52,68.43,68.44,5400.0,54.0154,54.0706,53.9996,54.0075,5400.0
2006-01-23 10:35:00,68.44,68.44,68.4,68.41,4800.0,54.0075,54.0075,53.9759,53.9838,4800.0
2006-01-23 10:40:00,68.41,68.41,68.37,68.4,5300.0,53.9838,53.9838,53.9523,53.9759,5300.0
2006-01-23 10:45:00,68.42,68.5,68.42,68.46,2400.0,53.9917,54.0549,53.9917,54.0233,2400.0
2006-01-23 10:50:00,68.45,68.46,68.32,68.33,3600.0,54.0154,54.0233,53.9128,53.9207,3600.0
2006-01-23 10:55:00,68.33,68.41,68.33,68.38,3700.0,53.9207,53.9838,53.9207,53.9602,3700.0
2006-01-23 11:00:00,68.44,68.44,68.44,68.44,200.0,54.0075,54.0075,54.0075,54.0075,200.0
2006-01-23 11:05:00,68.46,68.52,68.42,68.52,1900.0,54.0233,54.0706,53.9917,54.0706,1900.0
2006-01-23 11:10:00,68.52,68.57,68.52,68.56,900.0,54.0706,54.1101,54.0706,54.1022,900.0
2006-01-23 11:15:00,68.56,68.65,68.56,68.65,1900.0,54.1022,54.1732,54.1022,54.1732,1900.0
2006-01-23 11:20:00,68.66,68.81,68.64,68.81,3200.0,54.1811,54.2995,54.1653,54.2995,3200.0
2006-01-23 11:25:00,68.76,68.91,68.76,68.82,2700.0,54.26,54.3784,54.26,54.3074,2700.0
2006-01-23 11:30:00,68.88,68.92,68.79,68.92,7300.0,54.3547,54.3863,54.2837,54.3863,7300.0
2006-01-23 11:35:00,68.93,68.93,68.79,68.8,2600.0,54.3942,54.3942,54.2837,54.2916,2600.0
2006-01-23 11:40:00,68.83,68.89,68.8,68.83,6000.0,54.3153,54.3626,54.2916,54.3153,6000.0
2006-01-23 11:45:00,68.84,68.9,68.8,68.9,3600.0,54.3232,54.3705,54.2916,54.3705,3600.0
2006-01-23 11:50:00,68.89,68.95,68.85,68.9,1900.0,54.3626,54.41,54.331,54.3705,1900.0
2006-01-23 11:55:00,68.97,68.97,68.89,68.89,1900.0,54.4257,54.4257,54.3626,54.3626,1900.0
2006-01-23 12:00:00,68.92,68.92,68.84,68.89,2100.0,54.3863,54.3863,54.3232,54.3626,2100.0
2006-01-23 12:05:00,68.89,68.89,68.79,68.79,2300.0,54.3626,54.3626,54.2837,54.2837,2300.0
2006-01-23 12:10:00,68.81,68.92,68.79,68.92,2000.0,54.2995,54.3863,54.2837,54.3863,2000.0
2006-01-23 12:15:00,68.93,68.93,68.85,68.87,1700.0,54.3942,54.3942,54.331,54.3468,1700.0
2006-01-23 12:20:00,68.88,68.92,68.82,68.85,2900.0,54.3547,54.3863,54.3074,54.331,2900.0
2006-01-23 12:25:00,68.83,68.83,68.79,68.79,1800.0,54.3153,54.3153,54.2837,54.2837,1800.0
2006-01-23 12:30:00,68.8,68.84,68.78,68.84,700.0,54.2916,54.3232,54.2758,54.3232,700.0
2006-01-23 12:35:00,68.84,68.84,68.74,68.76,1700.0,54.3232,54.3232,54.2442,54.26,1700.0
2006-01-23 12:40:00,68.76,68.76,68.65,68.65,1400.0,54.26,54.26,54.1732,54.1732,1400.0
2006-01-23 12:45:00,68.69,68.77,68.66,68.66,1400.0,54.2048,54.2679,54.1811,54.1811,1400.0
2006-01-23 12:50:00,68.64,68.68,68.62,68.68,1100.0,54.1653,54.1969,54.1495,54.1969,1100.0
2006-01-23 12:55:00,68.72,68.77,68.72,68.77,400.0,54.2285,54.2679,54.2285,54.2679,400.0
2006-01-23 13:00:00,68.74,68.82,68.74,68.82,2400.0,54.2442,54.3074,54.2442,54.3074,2400.0
2006-01-23 13:05:00,68.87,68.94,68.87,68.94,2400.0,54.3468,54.4021,54.3468,54.4021,2400.0
2006-01-23 13:10:00,68.94,68.99,68.92,68.92,2400.0,54.4021,54.4415,54.3863,54.3863,2400.0
2006-01-23 13:15:00,68.92,68.95,68.87,68.87,3300.0,54.3863,54.41,54.3468,54.3468,3300.0
2006-01-23 13:20:00,68.94,69.0,68.94,68.97,800.0,54.4021,54.4494,54.4021,54.4257,800.0
2006-01-23 13:25:00,68.97,69.02,68.96,69.0,3500.0,54.4257,54.4652,54.4178,54.4494,3500.0
2006-01-23 13:30:00,69.01,69.01,68.97,68.97,1400.0,54.4573,54.4573,54.4257,54.4257,1400.0
2006-01-23 13:35:00,68.9,68.9,68.81,68.81,2300.0,54.3705,54.3705,54.2995,54.2995,2300.0
2006-01-23 13:40:00,68.8,68.85,68.8,68.84,1800.0,54.2916,54.331,54.2916,54.3232,1800.0
2006-01-23 13:45:00,68.83,68.93,68.83,68.92,3300.0,54.3153,54.3942,54.3153,54.3863,3300.0
2006-01-23 13:50:00,68.92,68.92,68.85,68.87,2400.0,54.3863,54.3863,54.331,54.3468,2400.0
2006-01-23 13:55:00,68.84,68.85,68.78,68.84,1400.0,54.3232,54.331,54.2758,54.3232,1400.0
2006-01-23 14:00:00,68.78,68.95,68.78,68.92,1600.0,54.2758,54.41,54.2758,54.3863,1600.0
2006-01-23 14:05:00,68.93,68.96,68.93,68.96,700.0,54.3942,54.4178,54.3942,54.4178,700.0
2006-01-23 14:10:00,68.96,68.96,68.86,68.89,2900.0,54.4178,54.4178,54.3389,54.3626,2900.0
2006-01-23 14:15:00,68.88,68.98,68.84,68.98,4400.0,54.3547,54.4336,54.3232,54.4336,4400.0
2006-01-23 14:20:00,68.95,69.01,68.95,68.99,3200.0,54.41,54.4573,54.41,54.4415,3200.0
2006-01-23 14:25:00,69.01,69.01,68.9,68.94,1400.0,54.4573,54.4573,54.3705,54.4021,1400.0
2006-01-23 14:30:00,68.94,68.97,68.89,68.94,1200.0,54.4021,54.4257,54.3626,54.4021,1200.0
2006-01-23 14:35:00,68.93,68.95,68.84,68.95,4200.0,54.3942,54.41,54.3232,54.41,4200.0
2006-01-23 14:40:00,68.91,68.98,68.91,68.96,1500.0,54.3784,54.4336,54.3784,54.4178,1500.0
2006-01-23 14:45:00,68.94,69.0,68.9,68.97,3400.0,54.4021,54.4494,54.3705,54.4257,3400.0
2006-01-23 14:50:00,68.93,68.95,68.87,68.9,1700.0,54.3942,54.41,54.3468,54.3705,1700.0
2006-01-23 14:55:00,68.87,68.96,68.87,68.96,6000.0,54.3468,54.4178,54.3468,54.4178,6000.0
2006-01-23 15:00:00,68.91,69.03,68.91,68.95,3200.0,54.3784,54.4731,54.3784,54.41,3200.0
2006-01-23 15:05:00,68.89,68.94,68.87,68.89,3400.0,54.3626,54.4021,54.3468,54.3626,3400.0
2006-01-23 15:10:00,68.93,68.93,68.86,68.89,3300.0,54.3942,54.3942,54.3389,54.3626,3300.0
2006-01-23 15:15:00,68.89,68.89,68.84,68.89,2100.0,54.3626,54.3626,54.3232,54.3626,2100.0
2006-01-23 15:20:00,68.89,68.91,68.86,68.9,3900.0,54.3626,54.3784,54.3389,54.3705,3900.0
2006-01-23 15:25:00,68.91,68.91,68.88,68.89,3400.0,54.3784,54.3784,54.3547,54.3626,3400.0
2006-01-23 15:30:00,68.88,68.91,68.88,68.91,4300.0,54.3547,54.3784,54.3547,54.3784,4300.0
2006-01-23 15:35:00,68.9,68.91,68.83,68.85,4500.0,54.3705,54.3784,54.3153,54.331,4500.0
2006-01-23 15:40:00,68.85,68.86,68.81,68.81,2800.0,54.331,54.3389,54.2995,54.2995,2800.0
2006-01-23 15:45:00,68.84,68.84,68.77,68.84,6000.0,54.3232,54.3232,54.2679,54.3232,6000.0
2006-01-23 15:50:00,68.83,68.84,68.75,68.79,6900.0,54.3153,54.3232,54.2521,54.2837,6900.0
2006-01-23 15:55:00,68.8,68.84,68.78,68.83,13400.0,54.2916,54.3232,54.2758,54.3153,13400.0
2006-01-24 09:30:00,68.8,68.84,68.75,68.75,6000.0,54.2916,54.3232,54.2521,54.2521,6000.0
2006-01-24 09:35:00,68.8,69.05,68.8,69.05,8700.0,54.2916,54.4889,54.2916,54.4889,8700.0
2006-01-24 09:40:00,69.03,69.17,68.95,69.17,4300.0,54.4731,54.5836,54.41,54.5836,4300.0
2006-01-24 09:45:00,69.18,69.4,69.17,69.4,6500.0,54.5915,54.7651,54.5836,54.7651,6500.0
2006-01-24 09:50:00,69.33,69.45,69.3,69.31,5400.0,54.7098,54.8045,54.6862,54.694,5400.0
2006-01-24 09:55:00,69.31,69.61,69.23,69.6,6000.0,54.694,54.9308,54.6309,54.9229,6000.0
2006-01-24 10:00:00,69.5,69.76,69.5,69.75,4500.0,54.844,55.0491,54.844,55.0413,4500.0
2006-01-24 10:05:00,69.75,69.75,69.68,69.73,3900.0,55.0413,55.0413,54.986,55.0255,3900.0
2006-01-24 10:10:00,69.73,69.8,69.68,69.74,8600.0,55.0255,55.0807,54.986,55.0334,8600.0
2006-01-24 10:15:00,69.81,69.87,69.66,69.68,8200.0,55.0886,55.136,54.9702,54.986,8200.0
2006-01-24 10:20:00,69.68,69.73,69.47,69.47,5400.0,54.986,55.0255,54.8203,54.8203,5400.0
2006-01-24 10:25:00,69.48,69.54,69.4,69.44,3300.0,54.8282,54.8755,54.7651,54.7966,3300.0
2006-01-24 10:30:00,69.42,69.53,69.4,69.53,4300.0,54.7808,54.8676,54.7651,54.8676,4300.0
2006-01-24 10:35:00,69.55,69.69,69.55,69.66,2100.0,54.8834,54.9939,54.8834,54.9702,2100.0
2006-01-24 10:40:00,69.64,69.69,69.6,69.6,3500.0,54.9545,54.9939,54.9229,54.9229,3500.0
2006-01-24 10:45:00,69.64,69.71,69.61,69.67,4000.0,54.9545,55.0097,54.9308,54.9781,4000.0
2006-01-24 10:50:00,69.67,69.76,69.64,69.72,6800.0,54.9781,55.0491,54.9545,55.0176,6800.0
2006-01-24 10:55:00,69.62,69.74,69.62,69.66,6000.0,54.9387,55.0334,54.9387,54.9702,6000.0
2006-01-24 11:00:00,69.69,69.77,69.63,69.75,4400.0,54.9939,55.057,54.9466,55.0413,4400.0
2006-01-24 11:05:00,69.68,69.78,69.64,69.64,3900.0,54.986,55.0649,54.9545,54.9545,3900.0
2006-01-24 11:10:00,69.68,69.8,69.68,69.76,6500.0,54.986,55.0807,54.986,55.0491,6500.0
2006-01-24 11:15:00,69.76,69.76,69.68,69.68,8100.0,55.0491,55.0491,54.986,54.986,8100.0
2006-01-24 11:20:00,69.66,69.81,69.66,69.72,7700.0,54.9702,55.0886,54.9702,55.0176,7700.0
2006-01-24 11:25:00,69.74,69.76,69.69,69.69,1900.0,55.0334,55.0491,54.9939,54.9939,1900.0
2006-01-24 11:30:00,69.67,69.68,69.5,69.51,6200.0,54.9781,54.986,54.844,54.8519,6200.0
2006-01-24 11:35:00,69.51,69.51,69.5,69.51,2900.0,54.8519,54.8519,54.844,54.8519,2900.0
2006-01-24 11:40:00,69.51,69.54,69.5,69.51,8000.0,54.8519,54.8755,54.844,54.8519,8000.0
2006-01-24 11:45:00,69.51,69.55,69.51,69.54,3500.0,54.8519,54.8834,54.8519,54.8755,3500.0
2006-01-24 11:50:00,69.54,69.59,69.54,69.54,5300.0,54.8755,54.915,54.8755,54.8755,5300.0
2006-01-24 11:55:00,69.54,69.54,69.42,69.42,4200.0,54.8755,54.8755,54.7808,54.7808,4200.0
2006-01-24 12:00:00,69.43,69.51,69.42,69.49,4700.0,54.7887,54.8519,54.7808,54.8361,4700.0
2006-01-24 12:05:00,69.49,69.58,69.46,69.58,5200.0,54.8361,54.9071,54.8124,54.9071,5200.0
2006-01-24 12:10:00,69.59,69.65,69.54,69.54,3400.0,54.915,54.9623,54.8755,54.8755,3400.0
2006-01-24 12:15:00,69.56,69.59,69.46,69.46,4600.0,54.8913,54.915,54.8124,54.8124,4600.0
2006-01-24 12:20:00,69.46,69.46,69.4,69.4,900.0,54.8124,54.8124,54.7651,54.7651,900.0
2006-01-24 12:25:00,69.42,69.47,69.42,69.42,1700.0,54.7808,54.8203,54.7808,54.7808,1700.0
2006-01-24 12:30:00,69.38,69.45,69.33,69.45,2700.0,54.7493,54.8045,54.7098,54.8045,2700.0
2006-01-24 12:35:00,69.46,69.54,69.45,69.54,2900.0,54.8124,54.8755,54.8045,54.8755,2900.0
2006-01-24 12:40:00,69.55,69.55,69.4,69.42,3200.0,54.8834,54.8834,54.7651,54.7808,3200.0
2006-01-24 12:45:00,69.43,69.45,69.42,69.42,1000.0,54.7887,54.8045,54.7808,54.7808,1000.0
2006-01-24 12:50:00,69.44,69.5,69.43,69.49,4800.0,54.7966,54.844,54.7887,54.8361,4800.0
2006-01-24 12:55:00,69.48,69.48,69.39,69.39,3100.0,54.8282,54.8282,54.7572,54.7572,3100.0
2006-01-24 13:00:00,69.38,69.4,69.33,69.4,2800.0,54.7493,54.7651,54.7098,54.7651,2800.0
2006-01-24 13:05:00,69.39,69.39,69.29,69.29,1500.0,54.7572,54.7572,54.6783,54.6783,1500.0
2006-01-24 13:10:00,69.27,69.31,69.26,69.26,3900.0,54.6625,54.694,54.6546,54.6546,3900.0
2006-01-24 13:15:00,69.27,69.35,69.25,69.32,2600.0,54.6625,54.7256,54.6467,54.7019,2600.0
2006-01-24 13:20:00,69.29,69.35,69.27,69.28,1800.0,54.6783,54.7256,54.6625,54.6704,1800.0
2006-01-24 13:25:00,69.3,69.33,69.26,69.33,3000.0,54.6862,54.7098,54.6546,54.7098,3000.0
2006-01-24 13:30:00,69.36,69.52,69.36,69.51,5200.0,54.7335,54.8598,54.7335,54.8519,5200.0
2006-01-24 13:35:00,69.53,69.53,69.42,69.48,3900.0,54.8676,54.8676,54.7808,54.8282,3900.0
2006-01-24 13:40:00,69.51,69.51,69.45,69.49,4000.0,54.8519,54.8519,54.8045,54.8361,4000.0
2006-01-24 13:45:00,69.5,69.62,69.5,69.6,5400.0,54.844,54.9387,54.844,54.9229,5400.0
2006-01-24 13:50:00,69.63,69.73,69.62,69.63,2300.0,54.9466,55.0255,54.9387,54.9466,2300.0
2006-01-24 13:55:00,69.6,69.71,69.6,69.7,4600.0,54.9229,55.0097,54.9229,55.0018,4600.0
2006-01-24 14:00:00,69.7,69.7,69.58,69.61,8200.0,55.0018,55.0018,54.9071,54.9308,8200.0
2006-01-24 14:05:00,69.56,69.67,69.5,69.67,5800.0,54.8913,54.9781,54.844,54.9781,5800.0
2006-01-24 14:10:00,69.67,69.68,69.55,69.55,6700.0,54.9781,54.986,54.8834,54.8834,6700.0
2006-01-24 14:15:00,69.61,69.66,69.61,69.66,1800.0,54.9308,54.9702,54.9308,54.9702,1800.0
2006-01-24 14:20:00,69.69,69.73,69.64,69.64,3400.0,54.9939,55.0255,54.9545,54.9545,3400.0
2006-01-24 14:25:00,69.63,69.63,69.58,69.58,1600.0,54.9466,54.9466,54.9071,54.9071,1600.0
2006-01-24 14:30:00,69.56,69.58,69.5,69.56,4500.0,54.8913,54.9071,54.844,54.8913,4500.0
2006-01-24 14:35:00,69.56,69.59,69.52,69.58,2200.0,54.8913,54.915,54.8598,54.9071,2200.0
2006-01-24 14:40:00,69.52,69.53,69.43,69.53,4900.0,54.8598,54.8676,54.7887,54.8676,4900.0
2006-01-24 14:45:00,69.53,69.56,69.41,69.48,5600.0,54.8676,54.8913,54.773,54.8282,5600.0
2006-01-24 14:50:00,69.48,69.48,69.37,69.38,3400.0,54.8282,54.8282,54.7414,54.7493,3400.0
2006-01-24 14:55:00,69.37,69.44,69.37,69.39,5000.0,54.7414,54.7966,54.7414,54.7572,5000.0
2006-01-24 15:00:00,69.37,69.38,69.34,69.38,4900.0,54.7414,54.7493,54.7177,54.7493,4900.0
2006-01-24 15:05:00,69.38,69.4,69.3,69.3,5200.0,54.7493,54.7651,54.6862,54.6862,5200.0
2006-01-24 15:10:00,69.29,69.33,69.17,69.18,9000.0,54.6783,54.7098,54.5836,54.5915,9000.0
2006-01-24 15:15:00,69.18,69.23,69.16,69.2,12100.0,54.5915,54.6309,54.5757,54.6072,12100.0
2006-01-24 15:20:00,69.2,69.31,69.2,69.29,6200.0,54.6072,54.694,54.6072,54.6783,6200.0
2006-01-24 15:25:00,69.33,69.35,69.3,69.32,4300.0,54.7098,54.7256,54.6862,54.7019,4300.0
2006-01-24 15:30:00,69.33,69.41,69.33,69.4,5900.0,54.7098,54.773,54.7098,54.7651,5900.0
2006-01-24 15:35:00,69.41,69.41,69.3,69.34,9000.0,54.773,54.773,54.6862,54.7177,9000.0
2006-01-24 15:40:00,69.34,69.41,69.31,69.41,6100.0,54.7177,54.773,54.694,54.773,6100.0
2006-01-24 15:45:00,69.41,69.42,69.34,69.35,5300.0,54.773,54.7808,54.7177,54.7256,5300.0
2006-01-24 15:50:00,69.35,69.39,69.31,69.31,6500.0,54.7256,54.7572,54.694,54.694,6500.0
2006-01-24 15:55:00,69.3,69.37,69.29,69.31,11600.0,54.6862,54.7414,54.6783,54.694,11600.0
2006-01-25 09:30:00,70.3,70.45,70.3,70.37,25700.0,55.4753,55.5936,55.4753,55.5305,25700.0
2006-01-25 09:35:00,70.32,70.32,69.97,70.02,11100.0,55.4911,55.4911,55.2149,55.2543,11100.0
2006-01-25 09:40:00,70.2,70.2,69.63,69.84,10400.0,55.3964,55.3964,54.9466,55.1123,10400.0
2006-01-25 09:45:00,69.74,69.95,69.72,69.9,8600.0,55.0334,55.1991,55.0176,55.1596,8600.0
2006-01-25 09:50:00,70.0,70.12,69.72,69.72,7600.0,55.2385,55.3332,55.0176,55.0176,7600.0
2006-01-25 09:55:00,69.72,69.84,69.69,69.72,6500.0,55.0176,55.1123,54.9939,55.0176,6500.0
2006-01-25 10:00:00,69.82,69.85,69.45,69.55,8200.0,55.0965,55.1202,54.8045,54.8834,8200.0
2006-01-25 10:05:00,69.54,69.54,69.15,69.15,6900.0,54.8755,54.8755,54.5678,54.5678,6900.0
2006-01-25 10:10:00,69.15,69.15,68.9,69.06,8200.0,54.5678,54.5678,54.3705,54.4968,8200.0
2006-01-25 10:15:00,69.04,69.15,69.04,69.13,7800.0,54.481,54.5678,54.481,54.552,7800.0
2006-01-25 10:20:00,69.11,69.11,68.75,68.86,6800.0,54.5362,54.5362,54.2521,54.3389,6800.0
2006-01-25 10:25:00,68.86,69.01,68.81,68.98,6500.0,54.3389,54.4573,54.2995,54.4336,6500.0
2006-01-25 10:30:00,68.95,68.95,68.76,68.79,8400.0,54.41,54.41,54.26,54.2837,8400.0
2006-01-25 10:35:00,68.82,69.02,68.81,69.02,7100.0,54.3074,54.4652,54.2995,54.4652,7100.0
2006-01-25 10:40:00,69.03,69.16,69.03,69.16,9000.0,54.4731,54.5757,54.4731,54.5757,9000.0
2006-01-25 10:45:00,69.19,69.35,69.17,69.35,5800.0,54.5993,54.7256,54.5836,54.7256,5800.0
2006-01-25 10:50:00,69.25,69.35,69.14,69.19,8300.0,54.6467,54.7256,54.5599,54.5993,8300.0
2006-01-25 10:55:00,69.2,69.31,69.2,69.29,4600.0,54.6072,54.694,54.6072,54.6783,4600.0
2006-01-25 11:00:00,69.29,69.38,69.24,69.27,5400.0,54.6783,54.7493,54.6388,54.6625,5400.0
2006-01-25 11:05:00,69.27,69.3,69.21,69.21,2200.0,54.6625,54.6862,54.6151,54.6151,2200.0
2006-01-25 11:10:00,69.17,69.29,69.17,69.29,3100.0,54.5836,54.6783,54.5836,54.6783,3100.0
2006-01-25 11:15:00,69.25,69.45,69.25,69.45,3700.0,54.6467,54.8045,54.6467,54.8045,3700.0
2006-01-25 11:20:00,69.4,69.45,69.3,69.3,3700.0,54.7651,54.8045,54.6862,54.6862,3700.0
2006-01-25 11:25:00,69.33,69.55,69.33,69.5,4300.0,54.7098,54.8834,54.7098,54.844,4300.0
2006-01-25 11:30:00,69.53,69.58,69.46,69.52,4100.0,54.8676,54.9071,54.8124,54.8598,4100.0
2006-01-25 11:35:00,69.52,69.53,69.46,69.48,3600.0,54.8598,54.8676,54.8124,54.8282,3600.0
2006-01-25 11:40:00,69.5,69.55,69.48,69.51,3000.0,54.844,54.8834,54.8282,54.8519,3000.0
2006-01-25 11:45:00,69.51,69.51,69.33,69.33,4800.0,54.8519,54.8519,54.7098,54.7098,4800.0
2006-01-25 11:50:00,69.34,69.35,69.25,69.35,3600.0,54.7177,54.7256,54.6467,54.7256,3600.0
2006-01-25 11:55:00,69.38,69.46,69.38,69.44,2500.0,54.7493,54.8124,54.7493,54.7966,2500.0
2006-01-25 12:00:00,69.43,69.43,69.25,69.25,4800.0,54.7887,54.7887,54.6467,54.6467,4800.0
2006-01-25 12:05:00,69.26,69.3,69.25,69.29,4100.0,54.6546,54.6862,54.6467,54.6783,4100.0
2006-01-25 12:10:00,69.29,69.3,69.13,69.13,5300.0,54.6783,54.6862,54.552,54.552,5300.0
2006-01-25 12:15:00,69.11,69.23,69.06,69.14,9100.0,54.5362,54.6309,54.4968,54.5599,9100.0
2006-01-25 12:20:00,69.14,69.17,69.12,69.12,2700.0,54.5599,54.5836,54.5441,54.5441,2700.0
2006-01-25 12:25:00,69.07,69.07,68.88,68.9,8100.0,54.5047,54.5047,54.3547,54.3705,8100.0
2006-01-25 12:30:00,68.91,69.17,68.9,69.17,8600.0,54.3784,54.5836,54.3705,54.5836,8600.0
2006-01-25 12:35:00,69.15,69.15,69.08,69.12,4700.0,54.5678,54.5678,54.5125,54.5441,4700.0
2006-01-25 12:40:00,69.13,69.37,69.13,69.37,7400.0,54.552,54.7414,54.552,54.7414,7400.0
2006-01-25 12:45:00,69.37,69.45,69.34,69.39,3900.0,54.7414,54.8045,54.7177,54.7572,3900.0
2006-01-25 12:50:00,69.39,69.39,69.23,69.35,4900.0,54.7572,54.7572,54.6309,54.7256,4900.0
2006-01-25 12:55:00,69.4,69.57,69.4,69.57,3300.0,54.7651,54.8992,54.7651,54.8992,3300.0
2006-01-25 13:00:00,69.56,69.62,69.55,69.56,3600.0,54.8913,54.9387,54.8834,54.8913,3600.0
2006-01-25 13:05:00,69.53,69.66,69.53,69.65,3100.0,54.8676,54.9702,54.8676,54.9623,3100.0
2006-01-25 13:10:00,69.61,69.63,69.44,69.5,2200.0,54.9308,54.9466,54.7966,54.844,2200.0
2006-01-25 13:15:00,69.5,69.6,69.48,69.6,1900.0,54.844,54.9229,54.8282,54.9229,1900.0
2006-01-25 13:20:00,69.57,69.63,69.48,69.48,4900.0,54.8992,54.9466,54.8282,54.8282,4900.0
2006-01-25 13:25:00,69.5,69.56,69.49,69.5,3500.0,54.844,54.8913,54.8361,54.844,3500.0
2006-01-25 13:30:00,69.54,69.55,69.42,69.49,5800.0,54.8755,54.8834,54.7808,54.8361,5800.0
2006-01-25 13:35:00,69.49,69.54,69.49,69.53,1900.0,54.8361,54.8755,54.8361,54.8676,1900.0
2006-01-25 13:40:00,69.53,69.56,69.5,69.5,2900.0,54.8676,54.8913,54.844,54.844,2900.0
2006-01-25 13:45:00,69.5,69.5,69.23,69.23,6600.0,54.844,54.844,54.6309,54.6309,6600.0
2006-01-25 13:50:00,69.26,69.35,69.26,69.34,2500.0,54.6546,54.7256,54.6546,54.7177,2500.0
2006-01-25 13:55:00,69.37,69.41,69.37,69.4,1400.0,54.7414,54.773,54.7414,54.7651,1400.0
2006-01-25 14:00:00,69.38,69.41,69.23,69.41,2200.0,54.7493,54.773,54.6309,54.773,2200.0
2006-01-25 14:05:00,69.42,69.44,69.27,69.44,4400.0,54.7808,54.7966,54.6625,54.7966,4400.0
2006-01-25 14:10:00,69.44,69.48,69.42,69.42,3400.0,54.7966,54.8282,54.7808,54.7808,3400.0
2006-01-25 14:15:00,69.42,69.42,69.39,69.39,1900.0,54.7808,54.7808,54.7572,54.7572,1900.0
2006-01-25 14:20:00,69.39,69.48,69.39,69.42,4300.0,54.7572,54.8282,54.7572,54.7808,4300.0
2006-01-25 14:25:00,69.42,69.47,69.25,69.26,4800.0,54.7808,54.8203,54.6467,54.6546,4800.0
2006-01-25 14:30:00,69.23,69.3,69.21,69.29,2900.0,54.6309,54.6862,54.6151,54.6783,2900.0
2006-01-25 14:35:00,69.29,69.4,69.28,69.4,4600.0,54.6783,54.7651,54.6704,54.7651,4600.0
2006-01-25 14:40:00,69.4,69.49,69.33,69.34,3300.0,54.7651,54.8361,54.7098,54.7177,3300.0
2006-01-25 14:45:00,69.32,69.35,69.23,69.24,2300.0,54.7019,54.7256,54.6309,54.6388,2300.0
2006-01-25 14:50:00,69.21,69.35,69.18,69.35,3700.0,54.6151,54.7256,54.5915,54.7256,3700.0
2006-01-25 14:55:00,69.32,69.32,69.17,69.2,2500.0,54.7019,54.7019,54.5836,54.6072,2500.0
2006-01-25 15:00:00,69.2,69.3,69.2,69.25,4300.0,54.6072,54.6862,54.6072,54.6467,4300.0
2006-01-25 15:05:00,69.24,69.27,69.22,69.27,1300.0,54.6388,54.6625,54.623,54.6625,1300.0
2006-01-25 15:10:00,69.26,69.28,69.15,69.16,8400.0,54.6546,54.6704,54.5678,54.5757,8400.0
2006-01-25 15:15:00,69.22,69.22,69.08,69.08,3000.0,54.623,54.623,54.5125,54.5125,3000.0
2006-01-25 15:20:00,69.07,69.13,69.06,69.13,8700.0,54.5047,54.552,54.4968,54.552,8700.0
2006-01-25 15:25:00,69.2,69.33,69.2,69.29,7700.0,54.6072,54.7098,54.6072,54.6783,7700.0
2006-01-25 15:30:00,69.3,69.31,69.2,69.29,7500.0,54.6862,54.694,54.6072,54.6783,7500.0
2006-01-25 15:35:00,69.26,69.29,69.25,69.26,2400.0,54.6546,54.6783,54.6467,54.6546,2400.0
2006-01-25 15:40:00,69.26,69.32,69.26,69.27,9500.0,54.6546,54.7019,54.6546,54.6625,9500.0
2006-01-25 15:45:00,69.26,69.26,69.24,69.25,8500.0,54.6546,54.6546,54.6388,54.6467,8500.0
2006-01-25 15:50:00,69.27,69.4,69.26,69.28,12700.0,54.6625,54.7651,54.6546,54.6704,12700.0
2006-01-25 15:55:00,69.28,69.33,69.27,69.31,10900.0,54.6704,54.7098,54.6625,54.694,10900.0
2006-01-26 09:35:00,70.6,70.81,70.58,70.81,22600.0,55.712,55.8777,55.6962,55.8777,22600.0
2006-01-26 09:40:00,70.86,70.86,70.55,70.69,12400.0,55.9172,55.9172,55.6726,55.783,12400.0
2006-01-26 09:45:00,70.69,71.1,70.47,71.01,21000.0,55.783,56.1066,55.6094,56.0355,21000.0
2006-01-26 09:50:00,71.01,71.23,71.01,71.08,12300.0,56.0355,56.2092,56.0355,56.0908,12300.0
2006-01-26 09:55:00,71.04,71.11,70.7,70.93,12500.0,56.0592,56.1145,55.7909,55.9724,12500.0
2006-01-26 10:00:00,71.01,71.01,70.6,70.62,4100.0,56.0355,56.0355,55.712,55.7278,4100.0
2006-01-26 10:05:00,70.61,70.64,70.48,70.49,14700.0,55.7199,55.7436,55.6173,55.6252,14700.0
2006-01-26 10:10:00,70.49,70.49,70.12,70.21,9600.0,55.6252,55.6252,55.3332,55.4043,9600.0
2006-01-26 10:15:00,70.2,70.37,70.18,70.37,6300.0,55.3964,55.5305,55.3806,55.5305,6300.0
2006-01-26 10:20:00,70.37,70.44,70.28,70.38,4000.0,55.5305,55.5857,55.4595,55.5384,4000.0
2006-01-26 10:25:00,70.36,70.42,70.29,70.42,4400.0,55.5226,55.57,55.4674,55.57,4400.0
2006-01-26 10:30:00,70.41,70.43,70.28,70.3,4400.0,55.5621,55.5779,55.4595,55.4753,4400.0
2006-01-26 10:35:00,70.3,70.46,70.3,70.34,5500.0,55.4753,55.6015,55.4753,55.5068,5500.0
2006-01-26 10:40:00,70.34,70.4,70.33,70.4,5700.0,55.5068,55.5542,55.4989,55.5542,5700.0
2006-01-26 10:45:00,70.4,70.41,70.33,70.41,5300.0,55.5542,55.5621,55.4989,55.5621,5300.0
2006-01-26 10:50:00,70.41,70.51,70.38,70.51,4700.0,55.5621,55.641,55.5384,55.641,4700.0
2006-01-26 10:55:00,70.52,70.52,70.4,70.4,16000.0,55.6489,55.6489,55.5542,55.5542,16000.0
2006-01-26 11:00:00,70.4,70.44,70.38,70.44,10200.0,55.5542,55.5857,55.5384,55.5857,10200.0
2006-01-26 11:05:00,70.44,70.47,70.4,70.46,13900.0,55.5857,55.6094,55.5542,55.6015,13900.0
2006-01-26 11:10:00,70.47,70.55,70.47,70.54,2300.0,55.6094,55.6726,55.6094,55.6647,2300.0
2006-01-26 11:15:00,70.5,70.55,70.5,70.55,3100.0,55.6331,55.6726,55.6331,55.6726,3100.0
2006-01-26 11:20:00,70.56,70.79,70.56,70.76,7600.0,55.6804,55.8619,55.6804,55.8383,7600.0
2006-01-26 11:25:00,70.8,70.83,70.69,70.77,5600.0,55.8698,55.8935,55.783,55.8462,5600.0
2006-01-26 11:30:00,70.74,71.14,70.74,71.13,13200.0,55.8225,56.1381,55.8225,56.1302,13200.0
2006-01-26 11:35:00,71.18,71.2,71.09,71.14,5500.0,56.1697,56.1855,56.0987,56.1381,5500.0
2006-01-26 11:40:00,71.14,71.27,71.14,71.27,7000.0,56.1381,56.2407,56.1381,56.2407,7000.0
2006-01-26 11:45:00,71.28,71.34,71.22,71.22,9500.0,56.2486,56.296,56.2013,56.2013,9500.0
2006-01-26 11:50:00,71.18,71.18,71.0,71.06,4900.0,56.1697,56.1697,56.0277,56.075,4900.0
2006-01-26 11:55:00,71.06,71.25,71.06,71.19,3900.0,56.075,56.2249,56.075,56.1776,3900.0
2006-01-26 12:00:00,71.19,71.19,71.14,71.18,7400.0,56.1776,56.1776,56.1381,56.1697,7400.0
2006-01-26 12:05:00,71.19,71.27,71.19,71.25,7500.0,56.1776,56.2407,56.1776,56.2249,7500.0
2006-01-26 12:10:00,71.25,71.25,71.22,71.23,2800.0,56.2249,56.2249,56.2013,56.2092,2800.0
2006-01-26 12:15:00,71.23,71.33,71.23,71.3,4200.0,56.2092,56.2881,56.2092,56.2644,4200.0
2006-01-26 12:20:00,71.31,71.35,71.31,71.34,3100.0,56.2723,56.3039,56.2723,56.296,3100.0
2006-01-26 12:25:00,71.35,71.36,71.34,71.34,7100.0,56.3039,56.3117,56.296,56.296,7100.0
2006-01-26 12:30:00,71.35,71.43,71.33,71.43,10100.0,56.3039,56.367,56.2881,56.367,10100.0
2006-01-26 12:35:00,71.43,71.55,71.42,71.5,21600.0,56.367,56.4617,56.3591,56.4222,21600.0
2006-01-26 12:40:00,71.53,71.63,71.53,71.58,7500.0,56.4459,56.5248,56.4459,56.4853,7500.0
2006-01-26 12:45:00,71.59,71.6,71.57,71.58,2900.0,56.4932,56.5011,56.4775,56.4853,2900.0
2006-01-26 12:50:00,71.59,71.59,71.5,71.58,5900.0,56.4932,56.4932,56.4222,56.4853,5900.0
2006-01-26 12:55:00,71.59,71.6,71.51,71.54,3300.0,56.4932,56.5011,56.4301,56.4538,3300.0
2006-01-26 13:00:00,71.54,71.65,71.54,71.65,8500.0,56.4538,56.5406,56.4538,56.5406,8500.0
2006-01-26 13:05:00,71.65,71.73,71.62,71.73,8400.0,56.5406,56.6037,56.5169,56.6037,8400.0
2006-01-26 13:10:00,71.7,71.77,71.7,71.71,6300.0,56.58,56.6353,56.58,56.5879,6300.0
2006-01-26 13:15:00,71.71,71.71,71.65,71.68,4900.0,56.5879,56.5879,56.5406,56.5643,4900.0
2006-01-26 13:20:00,71.69,71.77,71.69,71.76,3800.0,56.5722,56.6353,56.5722,56.6274,3800.0
2006-01-26 13:25:00,71.75,71.76,71.71,71.71,4800.0,56.6195,56.6274,56.5879,56.5879,4800.0
2006-01-26 13:30:00,71.68,71.68,71.61,71.63,8300.0,56.5643,56.5643,56.509,56.5248,8300.0
2006-01-26 13:35:00,71.62,71.63,71.55,71.55,5700.0,56.5169,56.5248,56.4617,56.4617,5700.0
2006-01-26 13:40:00,71.55,71.67,71.45,71.67,14300.0,56.4617,56.5564,56.3828,56.5564,14300.0
2006-01-26 13:45:00,71.66,71.67,71.51,71.52,5700.0,56.5485,56.5564,56.4301,56.438,5700.0
2006-01-26 13:50:00,71.52,71.53,71.5,71.5,5600.0,56.438,56.4459,56.4222,56.4222,5600.0
2006-01-26 13:55:00,71.49,71.53,71.49,71.5,6300.0,56.4143,56.4459,56.4143,56.4222,6300.0
2006-01-26 14:00:00,71.5,71.62,71.5,71.52,6700.0,56.4222,56.5169,56.4222,56.438,6700.0
2006-01-26 14:05:00,71.51,71.53,71.45,71.49,11600.0,56.4301,56.4459,56.3828,56.4143,11600.0
2006-01-26 14:10:00,71.5,71.5,71.39,71.45,4100.0,56.4222,56.4222,56.3354,56.3828,4100.0
2006-01-26 14:15:00,71.44,71.58,71.44,71.57,4400.0,56.3749,56.4853,56.3749,56.4775,4400.0
2006-01-26 14:20:00,71.58,71.74,71.57,71.7,5100.0,56.4853,56.6116,56.4775,56.58,5100.0
2006-01-26 14:25:00,71.73,71.73,71.66,71.72,3200.0,56.6037,56.6037,56.5485,56.5958,3200.0
2006-01-26 14:30:00,71.69,71.73,71.68,71.72,5200.0,56.5722,56.6037,56.5643,56.5958,5200.0
2006-01-26 14:35:00,71.71,71.81,71.68,71.79,5100.0,56.5879,56.6668,56.5643,56.6511,5100.0
2006-01-26 14:40:00,71.81,71.94,71.81,71.94,10700.0,56.6668,56.7694,56.6668,56.7694,10700.0
2006-01-26 14:45:00,71.94,72.0,71.85,71.89,7200.0,56.7694,56.8168,56.6984,56.73,7200.0
2006-01-26 14:50:00,71.89,72.0,71.89,71.98,9500.0,56.73,56.8168,56.73,56.801,9500.0
2006-01-26 14:55:00,71.99,72.03,71.98,71.99,11600.0,56.8089,56.8405,56.801,56.8089,11600.0
2006-01-26 15:00:00,71.98,71.98,71.86,71.86,7400.0,56.801,56.801,56.7063,56.7063,7400.0
2006-01-26 15:05:00,71.88,72.03,71.88,72.03,5900.0,56.7221,56.8405,56.7221,56.8405,5900.0
2006-01-26 15:10:00,72.02,72.03,72.0,72.03,9600.0,56.8326,56.8405,56.8168,56.8405,9600.0
2006-01-26 15:15:00,72.02,72.1,72.02,72.07,12400.0,56.8326,56.8957,56.8326,56.872,12400.0
2006-01-26 15:20:00,72.08,72.1,72.06,72.08,9500.0,56.8799,56.8957,56.8641,56.8799,9500.0
2006-01-26 15:25:00,72.08,72.26,72.08,72.23,20400.0,56.8799,57.022,56.8799,56.9983,20400.0
2006-01-26 15:30:00,72.23,72.25,72.14,72.25,11100.0,56.9983,57.0141,56.9273,57.0141,11100.0
2006-01-26 15:35:00,72.25,72.27,72.23,72.25,15200.0,57.0141,57.0298,56.9983,57.0141,15200.0
2006-01-26 15:40:00,72.25,72.25,72.21,72.24,18800.0,57.0141,57.0141,56.9825,57.0062,18800.0
2006-01-26 15:45:00,72.25,72.27,72.05,72.06,10700.0,57.0141,57.0298,56.8562,56.8641,10700.0
2006-01-26 15:50:00,72.06,72.09,72.03,72.09,16900.0,56.8641,56.8878,56.8405,56.8878,16900.0
2006-01-26 15:55:00,72.1,72.28,72.1,72.23,19700.0,56.8957,57.0377,56.8957,56.9983,19700.0
2006-01-27 09:30:00,71.98,71.98,71.72,71.72,13600.0,56.801,56.801,56.5958,56.5958,13600.0
2006-01-27 09:35:00,71.7,71.89,71.34,71.89,15800.0,56.58,56.73,56.296,56.73,15800.0
2006-01-27 09:40:00,71.85,72.19,71.85,72.11,6900.0,56.6984,56.9667,56.6984,56.9036,6900.0
2006-01-27 09:45:00,72.11,72.35,71.94,72.12,7500.0,56.9036,57.093,56.7694,56.9115,7500.0
2006-01-27 09:50:00,72.19,72.34,72.09,72.15,6100.0,56.9667,57.0851,56.8878,56.9351,6100.0
2006-01-27 09:55:00,72.1,72.19,71.75,71.94,21500.0,56.8957,56.9667,56.6195,56.7694,21500.0
2006-01-27 10:00:00,71.9,72.35,71.83,72.24,13900.0,56.7379,57.093,56.6826,57.0062,13900.0
2006-01-27 10:05:00,72.2,72.66,72.2,72.66,10700.0,56.9746,57.3376,56.9746,57.3376,10700.0
2006-01-27 10:10:00,72.56,72.58,72.43,72.57,4700.0,57.2587,57.2745,57.1561,57.2666,4700.0
2006-01-27 10:15:00,72.47,72.75,72.47,72.73,6400.0,57.1877,57.4086,57.1877,57.3928,6400.0
2006-01-27 10:20:00,72.74,72.82,72.7,72.8,7800.0,57.4007,57.4639,57.3692,57.4481,7800.0
2006-01-27 10:25:00,72.82,72.87,72.82,72.83,4300.0,57.4639,57.5033,57.4639,57.4718,4300.0
2006-01-27 10:30:00,72.82,72.92,72.75,72.81,4400.0,57.4639,57.5428,57.4086,57.456,4400.0
2006-01-27 10:35:00,72.81,72.95,72.81,72.85,4000.0,57.456,57.5664,57.456,57.4875,4000.0
2006-01-27 10:40:00,72.85,72.85,72.62,72.62,4900.0,57.4875,57.4875,57.306,57.306,4900.0
2006-01-27 10:45:00,72.65,72.75,72.65,72.75,8000.0,57.3297,57.4086,57.3297,57.4086,8000.0
2006-01-27 10:50:00,72.75,72.88,72.74,72.74,3700.0,57.4086,57.5112,57.4007,57.4007,3700.0
2006-01-27 10:55:00,72.74,72.88,72.7,72.75,5800.0,57.4007,57.5112,57.3692,57.4086,5800.0
2006-01-27 11:00:00,72.75,72.76,72.61,72.76,7300.0,57.4086,57.4165,57.2981,57.4165,7300.0
2006-01-27 11:05:00,72.76,72.89,72.76,72.81,5900.0,57.4165,57.5191,57.4165,57.456,5900.0
2006-01-27 11:10:00,72.81,72.81,72.77,72.77,4200.0,57.456,57.456,57.4244,57.4244,4200.0
2006-01-27 11:15:00,72.76,72.76,72.59,72.73,11600.0,57.4165,57.4165,57.2824,57.3928,11600.0
2006-01-27 11:20:00,72.73,72.73,72.61,72.63,4100.0,57.3928,57.3928,57.2981,57.3139,4100.0
2006-01-27 11:25:00,72.61,72.79,72.61,72.74,11900.0,57.2981,57.4402,57.2981,57.4007,11900.0
2006-01-27 11:30:00,72.74,72.74,72.52,72.58,9000.0,57.4007,57.4007,57.2271,57.2745,9000.0
2006-01-27 11:35:00,72.57,72.61,72.5,72.5,14400.0,57.2666,57.2981,57.2113,57.2113,14400.0
2006-01-27 11:40:00,72.49,72.56,72.4,72.56,8100.0,57.2034,57.2587,57.1324,57.2587,8100.0
2006-01-27 11:45:00,72.54,72.54,72.35,72.35,3000.0,57.2429,57.2429,57.093,57.093,3000.0
2006-01-27 11:50:00,72.36,72.5,72.36,72.41,6900.0,57.1009,57.2113,57.1009,57.1403,6900.0
2006-01-27 11:55:00,72.41,72.6,72.41,72.6,9200.0,57.1403,57.2903,57.1403,57.2903,9200.0
2006-01-27 12:00:00,72.58,72.58,72.36,72.38,9900.0,57.2745,57.2745,57.1009,57.1166,9900.0
2006-01-27 12:05:00,72.36,72.36,72.21,72.25,5300.0,57.1009,57.1009,56.9825,57.0141,5300.0
2006-01-27 12:10:00,72.24,72.3,72.18,72.27,4600.0,57.0062,57.0535,56.9588,57.0298,4600.0
2006-01-27 12:15:00,72.25,72.36,72.11,72.25,10900.0,57.0141,57.1009,56.9036,57.0141,10900.0
2006-01-27 12:20:00,72.29,72.3,72.04,72.04,6500.0,57.0456,57.0535,56.8483,56.8483,6500.0
2006-01-27 12:25:00,72.04,72.08,71.96,72.0,2700.0,56.8483,56.8799,56.7852,56.8168,2700.0
2006-01-27 12:30:00,71.96,72.02,71.92,71.98,3200.0,56.7852,56.8326,56.7537,56.801,3200.0
2006-01-27 12:35:00,71.9,71.9,71.65,71.68,5100.0,56.7379,56.7379,56.5406,56.5643,5100.0
2006-01-27 12:40:00,71.63,71.7,71.5,71.51,5300.0,56.5248,56.58,56.4222,56.4301,5300.0
2006-01-27 12:45:00,71.5,71.9,71.5,71.8,12500.0,56.4222,56.7379,56.4222,56.659,12500.0
2006-01-27 12:50:00,71.77,71.88,71.77,71.83,1600.0,56.6353,56.7221,56.6353,56.6826,1600.0
2006-01-27 12:55:00,71.92,71.95,71.92,71.95,600.0,56.7537,56.7773,56.7537,56.7773,600.0
2006-01-27 13:00:00,71.9,71.9,71.8,71.8,3600.0,56.7379,56.7379,56.659,56.659,3600.0
2006-01-27 13:05:00,71.85,71.85,71.75,71.75,3100.0,56.6984,56.6984,56.6195,56.6195,3100.0
2006-01-27 13:10:00,71.75,71.75,71.68,71.68,3900.0,56.6195,56.6195,56.5643,56.5643,3900.0
2006-01-27 13:15:00,71.68,71.72,71.68,71.72,1100.0,56.5643,56.5958,56.5643,56.5958,1100.0
2006-01-27 13:20:00,71.69,71.87,71.69,71.78,7700.0,56.5722,56.7142,56.5722,56.6432,7700.0
2006-01-27 13:25:00,71.76,71.76,71.6,71.64,3100.0,56.6274,56.6274,56.5011,56.5327,3100.0
2006-01-27 13:30:00,71.63,71.86,71.63,71.78,14500.0,56.5248,56.7063,56.5248,56.6432,14500.0
2006-01-27 13:35:00,71.78,71.78,71.72,71.73,2100.0,56.6432,56.6432,56.5958,56.6037,2100.0
2006-01-27 13:40:00,71.71,71.77,71.7,71.7,15200.0,56.5879,56.6353,56.58,56.58,15200.0
2006-01-27 13:45:00,71.75,71.97,71.75,71.86,6900.0,56.6195,56.7931,56.6195,56.7063,6900.0
2006-01-27 13:50:00,71.86,71.91,71.77,71.88,3900.0,56.7063,56.7458,56.6353,56.7221,3900.0
2006-01-27 13:55:00,71.91,71.91,71.77,71.81,2300.0,56.7458,56.7458,56.6353,56.6668,2300.0
2006-01-27 14:00:00,71.84,71.89,71.81,71.81,4800.0,56.6905,56.73,56.6668,56.6668,4800.0
2006-01-27 14:05:00,71.77,71.77,71.64,71.65,3000.0,56.6353,56.6353,56.5327,56.5406,3000.0
2006-01-27 14:10:00,71.64,71.72,71.57,71.71,4200.0,56.5327,56.5958,56.4775,56.5879,4200.0
2006-01-27 14:15:00,71.7,72.0,71.7,71.89,12700.0,56.58,56.8168,56.58,56.73,12700.0
2006-01-27 14:20:00,71.91,72.0,71.83,71.85,9900.0,56.7458,56.8168,56.6826,56.6984,9900.0
2006-01-27 14:25:00,71.86,71.92,71.84,71.88,5000.0,56.7063,56.7537,56.6905,56.7221,5000.0
2006-01-27 14:30:00,71.88,71.92,71.86,71.87,5800.0,56.7221,56.7537,56.7063,56.7142,5800.0
2006-01-27 14:35:00,71.88,71.88,71.72,71.75,2400.0,56.7221,56.7221,56.5958,56.6195,2400.0
2006-01-27 14:40:00,71.74,72.01,71.74,72.0,9200.0,56.6116,56.8247,56.6116,56.8168,9200.0
2006-01-27 14:45:00,71.97,71.97,71.83,71.83,6100.0,56.7931,56.7931,56.6826,56.6826,6100.0
2006-01-27 14:50:00,71.82,72.0,71.82,71.89,10100.0,56.6747,56.8168,56.6747,56.73,10100.0
2006-01-27 14:55:00,71.89,71.93,71.84,71.93,4700.0,56.73,56.7615,56.6905,56.7615,4700.0
2006-01-27 15:00:00,71.93,72.02,71.93,72.01,9000.0,56.7615,56.8326,56.7615,56.8247,9000.0
2006-01-27 15:05:00,72.01,72.01,71.9,71.92,8500.0,56.8247,56.8247,56.7379,56.7537,8500.0
2006-01-27 15:10:00,71.96,72.05,71.96,72.04,5700.0,56.7852,56.8562,56.7852,56.8483,5700.0
2006-01-27 15:15:00,72.06,72.15,72.04,72.12,6700.0,56.8641,56.9351,56.8483,56.9115,6700.0
2006-01-27 15:20:00,72.11,72.11,72.0,72.08,12200.0,56.9036,56.9036,56.8168,56.8799,12200.0
2006-01-27 15:25:00,72.08,72.09,71.94,71.95,17300.0,56.8799,56.8878,56.7694,56.7773,17300.0
2006-01-27 15:30:00,71.97,72.03,71.95,72.02,3900.0,56.7931,56.8405,56.7773,56.8326,3900.0
2006-01-27 15:35:00,72.02,72.02,71.9,71.98,7900.0,56.8326,56.8326,56.7379,56.801,7900.0
2006-01-27 15:40:00,71.96,71.96,71.87,71.89,4100.0,56.7852,56.7852,56.7142,56.73,4100.0
2006-01-27 15:45:00,71.88,72.0,71.82,71.89,9000.0,56.7221,56.8168,56.6747,56.73,9000.0
2006-01-27 15:50:00,71.89,71.91,71.85,71.87,11200.0,56.73,56.7458,56.6984,56.7142,11200.0
2006-01-27 15:55:00,71.88,71.98,71.88,71.98,11200.0,56.7221,56.801,56.7221,56.801,11200.0
2006-01-30 09:30:00,71.92,72.1,71.86,72.0,11100.0,56.7537,56.8957,56.7063,56.8168,11100.0
2006-01-30 09:35:00,72.07,72.28,72.04,72.2,2700.0,56.872,57.0377,56.8483,56.9746,2700.0
2006-01-30 09:40:00,72.27,72.3,71.96,72.15,8000.0,57.0298,57.0535,56.7852,56.9351,8000.0
2006-01-30 09:45:00,72.15,72.44,72.15,72.2,6300.0,56.9351,57.164,56.9351,56.9746,6300.0
2006-01-30 09:50:00,72.09,72.39,72.02,72.17,4700.0,56.8878,57.1245,56.8326,56.9509,4700.0
2006-01-30 09:55:00,72.17,72.18,71.91,71.91,2800.0,56.9509,56.9588,56.7458,56.7458,2800.0
2006-01-30 10:00:00,71.9,72.09,71.87,72.09,4700.0,56.7379,56.8878,56.7142,56.8878,4700.0
2006-01-30 10:05:00,72.09,72.1,72.04,72.1,1900.0,56.8878,56.8957,56.8483,56.8957,1900.0
2006-01-30 10:10:00,72.08,72.26,72.08,72.2,2100.0,56.8799,57.022,56.8799,56.9746,2100.0
2006-01-30 10:15:00,72.28,72.31,72.12,72.12,3600.0,57.0377,57.0614,56.9115,56.9115,3600.0
2006-01-30 10:20:00,72.11,72.12,72.0,72.05,1300.0,56.9036,56.9115,56.8168,56.8562,1300.0
2006-01-30 10:25:00,72.05,72.09,71.94,71.94,1900.0,56.8562,56.8878,56.7694,56.7694,1900.0
2006-01-30 10:30:00,71.95,71.96,71.86,71.94,5800.0,56.7773,56.7852,56.7063,56.7694,5800.0
2006-01-30 10:35:00,71.98,72.09,71.95,72.09,2100.0,56.801,56.8878,56.7773,56.8878,2100.0
2006-01-30 10:40:00,72.1,72.28,72.08,72.21,3300.0,56.8957,57.0377,56.8799,56.9825,3300.0
2006-01-30 10:45:00,72.22,72.28,72.18,72.28,800.0,56.9904,57.0377,56.9588,57.0377,800.0
2006-01-30 10:50:00,72.24,72.27,72.08,72.08,2800.0,57.0062,57.0298,56.8799,56.8799,2800.0
2006-01-30 10:55:00,72.09,72.12,72.07,72.12,1000.0,56.8878,56.9115,56.872,56.9115,1000.0
2006-01-30 11:00:00,72.08,72.13,72.05,72.1,3200.0,56.8799,56.9194,56.8562,56.8957,3200.0
2006-01-30 11:05:00,72.1,72.1,72.04,72.07,2800.0,56.8957,56.8957,56.8483,56.872,2800.0
2006-01-30 11:10:00,72.03,72.03,71.87,71.91,4500.0,56.8405,56.8405,56.7142,56.7458,4500.0
2006-01-30 11:15:00,71.95,71.99,71.89,71.99,3600.0,56.7773,56.8089,56.73,56.8089,3600.0
2006-01-30 11:20:00,71.98,71.98,71.89,71.89,5100.0,56.801,56.801,56.73,56.73,5100.0
2006-01-30 11:25:00,71.9,71.91,71.82,71.83,11200.0,56.7379,56.7458,56.6747,56.6826,11200.0
2006-01-30 11:30:00,71.82,72.02,71.82,71.89,12300.0,56.6747,56.8326,56.6747,56.73,12300.0
2006-01-30 11:35:00,71.89,71.95,71.89,71.9,3500.0,56.73,56.7773,56.73,56.7379,3500.0
2006-01-30 11:40:00,71.89,71.89,71.78,71.84,2700.0,56.73,56.73,56.6432,56.6905,2700.0
2006-01-30 11:45:00,71.83,71.84,71.81,71.82,1600.0,56.6826,56.6905,56.6668,56.6747,1600.0
2006-01-30 11:50:00,71.85,71.86,71.8,71.8,1200.0,56.6984,56.7063,56.659,56.659,1200.0
2006-01-30 11:55:00,71.79,71.85,71.79,71.85,2900.0,56.6511,56.6984,56.6511,56.6984,2900.0
2006-01-30 12:00:00,71.82,71.86,71.81,71.84,2700.0,56.6747,56.7063,56.6668,56.6905,2700.0
2006-01-30 12:05:00,71.87,71.95,71.87,71.94,8400.0,56.7142,56.7773,56.7142,56.7694,8400.0
2006-01-30 12:10:00,71.92,71.95,71.91,71.93,2600.0,56.7537,56.7773,56.7458,56.7615,2600.0
2006-01-30 12:15:00,71.94,71.98,71.94,71.96,1800.0,56.7694,56.801,56.7694,56.7852,1800.0
2006-01-30 12:20:00,71.96,71.97,71.92,71.93,3500.0,56.7852,56.7931,56.7537,56.7615,3500.0
2006-01-30 12:25:00,71.93,71.93,71.9,71.9,1600.0,56.7615,56.7615,56.7379,56.7379,1600.0
2006-01-30 12:30:00,71.91,71.97,71.9,71.91,4600.0,56.7458,56.7931,56.7379,56.7458,4600.0
2006-01-30 12:35:00,71.9,71.97,71.9,71.96,3500.0,56.7379,56.7931,56.7379,56.7852,3500.0
2006-01-30 12:40:00,71.97,71.99,71.91,71.97,4200.0,56.7931,56.8089,56.7458,56.7931,4200.0
2006-01-30 12:45:00,71.96,71.99,71.95,71.95,1600.0,56.7852,56.8089,56.7773,56.7773,1600.0
2006-01-30 12:50:00,71.97,72.12,71.97,72.12,4400.0,56.7931,56.9115,56.7931,56.9115,4400.0
2006-01-30 12:55:00,72.07,72.07,71.97,71.97,3500.0,56.872,56.872,56.7931,56.7931,3500.0
2006-01-30 13:00:00,71.98,72.1,71.98,72.08,3600.0,56.801,56.8957,56.801,56.8799,3600.0
2006-01-30 13:05:00,72.05,72.14,72.05,72.09,5100.0,56.8562,56.9273,56.8562,56.8878,5100.0
2006-01-30 13:10:00,72.1,72.1,71.91,71.92,2700.0,56.8957,56.8957,56.7458,56.7537,2700.0
2006-01-30 13:15:00,71.93,72.01,71.89,71.95,4100.0,56.7615,56.8247,56.73,56.7773,4100.0
2006-01-30 13:20:00,71.93,71.93,71.73,71.78,2700.0,56.7615,56.7615,56.6037,56.6432,2700.0
2006-01-30 13:25:00,71.83,71.91,71.83,71.89,1600.0,56.6826,56.7458,56.6826,56.73,1600.0
2006-01-30 13:30:00,71.93,71.98,71.92,71.95,900.0,56.7615,56.801,56.7537,56.7773,900.0
2006-01-30 13:35:00,72.14,72.24,72.0,72.19,5300.0,56.9273,57.0062,56.8168,56.9667,5300.0
2006-01-30 13:40:00,72.2,72.25,72.15,72.21,3500.0,56.9746,57.0141,56.9351,56.9825,3500.0
2006-01-30 13:45:00,72.22,72.29,72.19,72.28,1800.0,56.9904,57.0456,56.9667,57.0377,1800.0
2006-01-30 13:50:00,72.29,72.35,72.29,72.3,2700.0,57.0456,57.093,57.0456,57.0535,2700.0
2006-01-30 13:55:00,72.29,72.29,72.1,72.1,1600.0,57.0456,57.0456,56.8957,56.8957,1600.0
2006-01-30 14:00:00,72.15,72.22,72.15,72.22,700.0,56.9351,56.9904,56.9351,56.9904,700.0
2006-01-30 14:05:00,72.21,72.25,72.2,72.23,1700.0,56.9825,57.0141,56.9746,56.9983,1700.0
2006-01-30 14:10:00,72.21,72.25,72.2,72.21,1600.0,56.9825,57.0141,56.9746,56.9825,1600.0
2006-01-30 14:15:00,72.24,72.35,72.24,72.29,1200.0,57.0062,57.093,57.0062,57.0456,1200.0
2006-01-30 14:20:00,72.32,72.42,72.32,72.42,3400.0,57.0693,57.1482,57.0693,57.1482,3400.0
2006-01-30 14:25:00,72.4,72.46,72.28,72.28,4700.0,57.1324,57.1798,57.0377,57.0377,4700.0
2006-01-30 14:30:00,72.3,72.5,72.3,72.5,3100.0,57.0535,57.2113,57.0535,57.2113,3100.0
2006-01-30 14:35:00,72.5,72.5,72.35,72.46,5300.0,57.2113,57.2113,57.093,57.1798,5300.0
2006-01-30 14:40:00,72.47,72.5,72.46,72.49,1100.0,57.1877,57.2113,57.1798,57.2034,1100.0
2006-01-30 14:45:00,72.5,72.5,72.44,72.44,3300.0,57.2113,57.2113,57.164,57.164,3300.0
2006-01-30 14:50:00,72.46,72.55,72.46,72.55,2300.0,57.1798,57.2508,57.1798,57.2508,2300.0
2006-01-30 14:55:00,72.55,72.57,72.49,72.51,5300.0,57.2508,57.2666,57.2034,57.2192,5300.0
2006-01-30 15:00:00,72.51,72.52,72.39,72.52,8900.0,57.2192,57.2271,57.1245,57.2271,8900.0
2006-01-30 15:05:00,72.47,72.55,72.36,72.39,6600.0,57.1877,57.2508,57.1009,57.1245,6600.0
2006-01-30 15:10:00,72.39,72.45,72.39,72.4,4300.0,57.1245,57.1719,57.1245,57.1324,4300.0
2006-01-30 15:15:00,72.39,72.39,72.3,72.31,1900.0,57.1245,57.1245,57.0535,57.0614,1900.0
2006-01-30 15:20:00,72.27,72.36,72.27,72.36,4800.0,57.0298,57.1009,57.0298,57.1009,4800.0
2006-01-30 15:25:00,72.4,72.5,72.4,72.48,3400.0,57.1324,57.2113,57.1324,57.1956,3400.0
2006-01-30 15:30:00,72.49,72.51,72.43,72.46,4100.0,57.2034,57.2192,57.1561,57.1798,4100.0
2006-01-30 15:35:00,72.46,72.49,72.43,72.44,5600.0,57.1798,57.2034,57.1561,57.164,5600.0
2006-01-30 15:40:00,72.47,72.51,72.41,72.48,6200.0,57.1877,57.2192,57.1403,57.1956,6200.0
2006-01-30 15:45:00,72.48,72.48,72.33,72.37,5800.0,57.1956,57.1956,57.0772,57.1088,5800.0
2006-01-30 15:50:00,72.37,72.52,72.37,72.51,8700.0,57.1088,57.2271,57.1088,57.2192,8700.0
2006-01-30 15:55:00,72.5,72.53,72.46,72.48,9100.0,57.2113,57.235,57.1798,57.1956,9100.0
2006-01-31 09:30:00,72.45,72.5,72.26,72.35,6200.0,57.1719,57.2113,57.022,57.093,6200.0
2006-01-31 09:35:00,72.35,72.35,72.01,72.04,2800.0,57.093,57.093,56.8247,56.8483,2800.0
2006-01-31 09:40:00,72.02,72.11,71.95,72.11,4300.0,56.8326,56.9036,56.7773,56.9036,4300.0
2006-01-31 09:45:00,72.12,72.22,71.8,71.8,8000.0,56.9115,56.9904,56.659,56.659,8000.0
2006-01-31 09:50:00,71.77,72.03,71.65,71.65,8400.0,56.6353,56.8405,56.5406,56.5406,8400.0
2006-01-31 09:55:00,71.67,71.67,71.43,71.65,13700.0,56.5564,56.5564,56.367,56.5406,13700.0
2006-01-31 10:00:00,71.65,71.72,71.54,71.72,6700.0,56.5406,56.5958,56.4538,56.5958,6700.0
2006-01-31 10:05:00,71.72,71.9,71.67,71.7,5700.0,56.5958,56.7379,56.5564,56.58,5700.0
2006-01-31 10:10:00,71.7,71.84,71.7,71.73,6800.0,56.58,56.6905,56.58,56.6037,6800.0
2006-01-31 10:15:00,71.72,71.74,71.7,71.7,2300.0,56.5958,56.6116,56.58,56.58,2300.0
2006-01-31 10:20:00,71.7,71.7,71.63,71.63,5300.0,56.58,56.58,56.5248,56.5248,5300.0
2006-01-31 10:25:00,71.61,71.76,71.61,71.74,5300.0,56.509,56.6274,56.509,56.6116,5300.0
2006-01-31 10:30:00,71.7,71.71,71.56,71.71,5400.0,56.58,56.5879,56.4696,56.5879,5400.0
2006-01-31 10:35:00,71.71,71.8,71.65,71.69,5800.0,56.5879,56.659,56.5406,56.5722,5800.0
2006-01-31 10:40:00,71.77,71.77,71.68,71.72,1600.0,56.6353,56.6353,56.5643,56.5958,1600.0
2006-01-31 10:45:00,71.71,71.72,71.65,71.65,5700.0,56.5879,56.5958,56.5406,56.5406,5700.0
2006-01-31 10:50:00,71.66,71.78,71.65,71.66,3600.0,56.5485,56.6432,56.5406,56.5485,3600.0
2006-01-31 10:55:00,71.7,71.81,71.7,71.81,3500.0,56.58,56.6668,56.58,56.6668,3500.0
2006-01-31 11:00:00,71.81,71.83,71.7,71.83,2600.0,56.6668,56.6826,56.58,56.6826,2600.0
2006-01-31 11:05:00,71.76,71.84,71.75,71.75,3400.0,56.6274,56.6905,56.6195,56.6195,3400.0
2006-01-31 11:10:00,71.76,71.76,71.67,71.71,2100.0,56.6274,56.6274,56.5564,56.5879,2100.0
2006-01-31 11:15:00,71.68,71.77,71.67,71.68,3700.0,56.5643,56.6353,56.5564,56.5643,3700.0
2006-01-31 11:20:00,71.72,71.72,71.55,71.55,8300.0,56.5958,56.5958,56.4617,56.4617,8300.0
2006-01-31 11:25:00,71.55,71.55,71.35,71.35,6300.0,56.4617,56.4617,56.3039,56.3039,6300.0
2006-01-31 11:30:00,71.34,71.34,71.06,71.08,4500.0,56.296,56.296,56.075,56.0908,4500.0
2006-01-31 11:35:00,71.08,71.08,70.83,70.87,2200.0,56.0908,56.0908,55.8935,55.9251,2200.0
2006-01-31 11:40:00,70.88,71.13,70.86,70.97,7000.0,55.933,56.1302,55.9172,56.004,7000.0
2006-01-31 11:45:00,71.02,71.17,71.02,71.05,7200.0,56.0434,56.1618,56.0434,56.0671,7200.0
2006-01-31 11:50:00,71.04,71.07,70.92,71.01,6900.0,56.0592,56.0829,55.9645,56.0355,6900.0
2006-01-31 11:55:00,71.01,71.1,70.98,70.98,4600.0,56.0355,56.1066,56.0119,56.0119,4600.0
2006-01-31 12:00:00,70.98,71.05,70.88,70.97,5100.0,56.0119,56.0671,55.933,56.004,5100.0
2006-01-31 12:05:00,70.99,71.08,70.97,71.08,2000.0,56.0198,56.0908,56.004,56.0908,2000.0
2006-01-31 12:10:00,71.05,71.1,71.05,71.05,1400.0,56.0671,56.1066,56.0671,56.0671,1400.0
2006-01-31 12:15:00,71.07,71.13,71.07,71.12,2600.0,56.0829,56.1302,56.0829,56.1224,2600.0
2006-01-31 12:20:00,71.18,71.47,71.18,71.46,4100.0,56.1697,56.3985,56.1697,56.3907,4100.0
2006-01-31 12:25:00,71.47,71.47,71.34,71.35,2600.0,56.3985,56.3985,56.296,56.3039,2600.0
2006-01-31 12:30:00,71.32,71.36,71.3,71.3,4600.0,56.2802,56.3117,56.2644,56.2644,4600.0
2006-01-31 12:35:00,71.31,71.33,71.3,71.33,900.0,56.2723,56.2881,56.2644,56.2881,900.0
2006-01-31 12:40:00,71.32,71.33,71.24,71.24,2800.0,56.2802,56.2881,56.217,56.217,2800.0
2006-01-31 12:45:00,71.23,71.31,71.23,71.31,2000.0,56.2092,56.2723,56.2092,56.2723,2000.0
2006-01-31 12:50:00,71.32,71.32,71.3,71.3,700.0,56.2802,56.2802,56.2644,56.2644,700.0
2006-01-31 12:55:00,71.28,71.3,71.13,71.13,2400.0,56.2486,56.2644,56.1302,56.1302,2400.0
2006-01-31 13:00:00,71.14,71.25,71.14,71.25,2500.0,56.1381,56.2249,56.1381,56.2249,2500.0
2006-01-31 13:05:00,71.21,71.24,71.21,71.24,2400.0,56.1934,56.217,56.1934,56.217,2400.0
2006-01-31 13:10:00,71.24,71.25,71.04,71.04,2700.0,56.217,56.2249,56.0592,56.0592,2700.0
2006-01-31 13:15:00,71.11,71.11,71.07,71.07,2600.0,56.1145,56.1145,56.0829,56.0829,2600.0
2006-01-31 13:20:00,71.08,71.08,71.01,71.01,800.0,56.0908,56.0908,56.0355,56.0355,800.0
2006-01-31 13:25:00,71.02,71.18,71.02,71.16,3200.0,56.0434,56.1697,56.0434,56.1539,3200.0
2006-01-31 13:30:00,71.16,71.25,71.12,71.21,3100.0,56.1539,56.2249,56.1224,56.1934,3100.0
2006-01-31 13:35:00,71.3,71.3,71.21,71.28,4300.0,56.2644,56.2644,56.1934,56.2486,4300.0
2006-01-31 13:40:00,71.28,71.35,71.24,71.29,5200.0,56.2486,56.3039,56.217,56.2565,5200.0
2006-01-31 13:45:00,71.28,71.39,71.28,71.38,4200.0,56.2486,56.3354,56.2486,56.3275,4200.0
2006-01-31 13:50:00,71.39,71.54,71.39,71.46,2700.0,56.3354,56.4538,56.3354,56.3907,2700.0
2006-01-31 13:55:00,71.51,71.6,71.51,71.54,2600.0,56.4301,56.5011,56.4301,56.4538,2600.0
2006-01-31 14:00:00,71.54,71.59,71.54,71.58,1200.0,56.4538,56.4932,56.4538,56.4853,1200.0
2006-01-31 14:05:00,71.56,71.58,71.56,71.57,800.0,56.4696,56.4853,56.4696,56.4775,800.0
2006-01-31 14:10:00,71.57,71.65,71.55,71.55,4300.0,56.4775,56.5406,56.4617,56.4617,4300.0
2006-01-31 14:15:00,71.55,71.8,71.55,71.57,9800.0,56.4617,56.659,56.4617,56.4775,9800.0
2006-01-31 14:20:00,71.55,71.55,71.17,71.17,9900.0,56.4617,56.4617,56.1618,56.1618,9900.0
2006-01-31 14:25:00,71.17,71.61,71.09,71.61,9300.0,56.1618,56.509,56.0987,56.509,9300.0
2006-01-31 14:30:00,71.58,71.71,71.51,71.59,9300.0,56.4853,56.5879,56.4301,56.4932,9300.0
2006-01-31 14:35:00,71.69,71.7,71.64,71.7,3500.0,56.5722,56.58,56.5327,56.58,3500.0
2006-01-31 14:40:00,71.68,71.88,71.48,71.84,16700.0,56.5643,56.7221,56.4064,56.6905,16700.0
2006-01-31 14:45:00,71.87,71.98,71.82,71.92,5200.0,56.7142,56.801,56.6747,56.7537,5200.0
2006-01-31 14:50:00,71.98,72.0,71.82,71.92,3700.0,56.801,56.8168,56.6747,56.7537,3700.0
2006-01-31 14:55:00,71.91,72.09,71.83,71.93,12100.0,56.7458,56.8878,56.6826,56.7615,12100.0
2006-01-31 15:00:00,71.98,72.3,71.98,72.28,12000.0,56.801,57.0535,56.801,57.0377,12000.0
2006-01-31 15:05:00,72.24,72.24,71.96,71.96,6500.0,57.0062,57.0062,56.7852,56.7852,6500.0
2006-01-31 15:10:00,72.06,72.09,71.97,72.09,4000.0,56.8641,56.8878,56.7931,56.8878,4000.0
2006-01-31 15:15:00,72.04,72.09,71.89,71.89,3000.0,56.8483,56.8878,56.73,56.73,3000.0
2006-01-31 15:20:00,71.88,72.02,71.88,72.01,8500.0,56.7221,56.8326,56.7221,56.8247,8500.0
2006-01-31 15:25:00,72.05,72.16,71.99,72.09,6900.0,56.8562,56.943,56.8089,56.8878,6900.0
2006-01-31 15:30:00,72.09,72.28,72.05,72.07,10900.0,56.8878,57.0377,56.8562,56.872,10900.0
2006-01-31 15:35:00,72.03,72.05,71.92,71.92,6400.0,56.8405,56.8562,56.7537,56.7537,6400.0
2006-01-31 15:40:00,71.92,71.96,71.88,71.94,6600.0,56.7537,56.7852,56.7221,56.7694,6600.0
2006-01-31 15:45:00,71.94,72.2,71.94,72.1,8700.0,56.7694,56.9746,56.7694,56.8957,8700.0
2006-01-31 15:50:00,72.14,72.15,71.95,71.96,7000.0,56.9273,56.9351,56.7773,56.7852,7000.0
2006-01-31 15:55:00,71.96,71.96,71.62,71.8,21700.0,56.7852,56.7852,56.5169,56.659,21700.0
2006-02-01 09:30:00,73.76,74.0,73.76,74.0,41000.0,58.2056,58.395,58.2056,58.395,41000.0
2006-02-01 09:35:00,74.0,74.2,73.53,74.06,53400.0,58.395,58.5528,58.0241,58.4424,53400.0
2006-02-01 09:40:00,74.02,75.3,74.02,75.0,88200.0,58.4108,59.4209,58.4108,59.1841,88200.0
2006-02-01 09:45:00,75.0,75.7,75.0,75.68,41100.0,59.1841,59.7365,59.1841,59.7207,41100.0
2006-02-01 09:50:00,75.66,75.96,75.28,75.96,45300.0,59.705,59.9417,59.4051,59.9417,45300.0
2006-02-01 09:55:00,75.95,76.39,75.76,76.3,58300.0,59.9338,60.281,59.7839,60.21,58300.0
2006-02-01 10:00:00,76.3,76.43,76.0,76.01,47600.0,60.21,60.3126,59.9733,59.9812,47600.0
2006-02-01 10:05:00,76.0,76.71,75.96,76.67,31500.0,59.9733,60.5335,59.9417,60.502,31500.0
2006-02-01 10:10:00,76.67,76.79,76.33,76.33,36800.0,60.502,60.5967,60.2337,60.2337,36800.0
2006-02-01 10:15:00,76.38,77.1,76.3,77.09,21900.0,60.2731,60.8413,60.21,60.8334,21900.0
2006-02-01 10:20:00,77.05,77.37,76.81,77.05,28500.0,60.8018,61.0544,60.6125,60.8018,28500.0
2006-02-01 10:25:00,77.05,77.11,76.2,76.78,32300.0,60.8018,60.8492,60.1311,60.5888,32300.0
2006-02-01 10:30:00,76.78,76.87,76.77,76.81,24800.0,60.5888,60.6598,60.5809,60.6125,24800.0
2006-02-01 10:35:00,76.8,76.85,76.41,76.6,20700.0,60.6046,60.644,60.2968,60.4467,20700.0
2006-02-01 10:40:00,76.55,76.81,76.55,76.66,18100.0,60.4073,60.6125,60.4073,60.4941,18100.0
2006-02-01 10:45:00,76.67,76.67,76.41,76.49,14700.0,60.502,60.502,60.2968,60.3599,14700.0
2006-02-01 10:50:00,76.49,76.6,76.23,76.39,16100.0,60.3599,60.4467,60.1548,60.281,16100.0
2006-02-01 10:55:00,76.38,76.62,76.35,76.52,18900.0,60.2731,60.4625,60.2495,60.3836,18900.0
2006-02-01 11:00:00,76.53,76.62,76.32,76.44,11700.0,60.3915,60.4625,60.2258,60.3205,11700.0
2006-02-01 11:05:00,76.44,76.5,76.21,76.26,14400.0,60.3205,60.3678,60.139,60.1784,14400.0
2006-02-01 11:10:00,76.26,76.41,76.25,76.25,9900.0,60.1784,60.2968,60.1705,60.1705,9900.0
2006-02-01 11:15:00,76.25,76.25,75.94,75.95,25900.0,60.1705,60.1705,59.9259,59.9338,25900.0
2006-02-01 11:20:00,75.95,76.06,75.94,75.94,17100.0,59.9338,60.0206,59.9259,59.9259,17100.0
2006-02-01 11:25:00,75.98,75.98,75.78,75.81,9000.0,59.9575,59.9575,59.7997,59.8233,9000.0
2006-02-01 11:30:00,75.88,75.88,75.71,75.71,6900.0,59.8786,59.8786,59.7444,59.7444,6900.0
2006-02-01 11:35:00,75.72,75.99,75.72,75.9,28400.0,59.7523,59.9654,59.7523,59.8944,28400.0
2006-02-01 11:40:00,75.94,76.08,75.94,76.0,25300.0,59.9259,60.0364,59.9259,59.9733,25300.0
2006-02-01 11:45:00,76.0,76.1,75.98,76.1,9900.0,59.9733,60.0522,59.9575,60.0522,9900.0
2006-02-01 11:50:00,76.1,76.1,76.01,76.06,20700.0,60.0522,60.0522,59.9812,60.0206,20700.0
2006-02-01 11:55:00,76.07,76.07,75.77,75.98,15000.0,60.0285,60.0285,59.7918,59.9575,15000.0
2006-02-01 12:00:00,75.98,76.0,75.95,76.0,9900.0,59.9575,59.9733,59.9338,59.9733,9900.0
2006-02-01 12:05:00,76.0,76.05,75.97,75.99,16100.0,59.9733,60.0127,59.9496,59.9654,16100.0
2006-02-01 12:10:00,75.99,76.08,75.98,76.08,35800.0,59.9654,60.0364,59.9575,60.0364,35800.0
2006-02-01 12:15:00,76.08,76.21,76.02,76.05,14800.0,60.0364,60.139,59.9891,60.0127,14800.0
2006-02-01 12:20:00,76.04,76.24,76.04,76.24,5700.0,60.0048,60.1627,60.0048,60.1627,5700.0
2006-02-01 12:25:00,76.23,76.37,76.17,76.37,13500.0,60.1548,60.2652,60.1074,60.2652,13500.0
2006-02-01 12:30:00,76.37,76.45,76.29,76.3,9600.0,60.2652,60.3284,60.2021,60.21,9600.0
2006-02-01 12:35:00,76.3,76.37,76.22,76.22,4200.0,60.21,60.2652,60.1469,60.1469,4200.0
2006-02-01 12:40:00,76.22,76.39,76.19,76.39,5700.0,60.1469,60.281,60.1232,60.281,5700.0
2006-02-01 12:45:00,76.41,76.52,76.31,76.35,9300.0,60.2968,60.3836,60.2179,60.2495,9300.0
2006-02-01 12:50:00,76.34,76.41,76.31,76.38,4200.0,60.2416,60.2968,60.2179,60.2731,4200.0
2006-02-01 12:55:00,76.38,76.6,76.38,76.43,10300.0,60.2731,60.4467,60.2731,60.3126,10300.0
2006-02-01 13:00:00,76.41,76.42,76.33,76.36,7700.0,60.2968,60.3047,60.2337,60.2574,7700.0
2006-02-01 13:05:00,76.34,76.34,76.16,76.34,5400.0,60.2416,60.2416,60.0995,60.2416,5400.0
2006-02-01 13:10:00,76.33,76.39,76.24,76.3,6200.0,60.2337,60.281,60.1627,60.21,6200.0
2006-02-01 13:15:00,76.3,76.33,76.26,76.32,3300.0,60.21,60.2337,60.1784,60.2258,3300.0
2006-02-01 13:20:00,76.29,76.34,76.09,76.11,18800.0,60.2021,60.2416,60.0443,60.0601,18800.0
2006-02-01 13:25:00,76.0,76.0,75.85,75.85,17900.0,59.9733,59.9733,59.8549,59.8549,17900.0
2006-02-01 13:30:00,75.91,75.96,75.7,75.71,9200.0,59.9022,59.9417,59.7365,59.7444,9200.0
2006-02-01 13:35:00,75.71,75.8,75.69,75.75,4900.0,59.7444,59.8154,59.7286,59.776,4900.0
2006-02-01 13:40:00,75.74,75.87,75.67,75.8,8300.0,59.7681,59.8707,59.7129,59.8154,8300.0
2006-02-01 13:45:00,75.8,75.98,75.74,75.98,9200.0,59.8154,59.9575,59.7681,59.9575,9200.0
2006-02-01 13:50:00,75.95,76.21,75.95,76.21,12700.0,59.9338,60.139,59.9338,60.139,12700.0
2006-02-01 13:55:00,76.21,76.31,76.14,76.18,10700.0,60.139,60.2179,60.0837,60.1153,10700.0
2006-02-01 14:00:00,76.22,76.36,76.17,76.23,14200.0,60.1469,60.2574,60.1074,60.1548,14200.0
2006-02-01 14:05:00,76.25,76.5,76.25,76.46,26400.0,60.1705,60.3678,60.1705,60.3363,26400.0
2006-02-01 14:10:00,76.47,76.57,76.42,76.55,12000.0,60.3442,60.4231,60.3047,60.4073,12000.0
2006-02-01 14:15:00,76.53,76.58,76.39,76.58,10100.0,60.3915,60.431,60.281,60.431,10100.0
2006-02-01 14:20:00,76.53,76.58,76.42,76.48,13600.0,60.3915,60.431,60.3047,60.352,13600.0
2006-02-01 14:25:00,76.5,76.52,76.42,76.44,8200.0,60.3678,60.3836,60.3047,60.3205,8200.0
2006-02-01 14:30:00,76.44,76.62,76.41,76.53,20700.0,60.3205,60.4625,60.2968,60.3915,20700.0
2006-02-01 14:35:00,76.51,76.56,76.5,76.52,16100.0,60.3757,60.4152,60.3678,60.3836,16100.0
2006-02-01 14:40:00,76.52,76.56,76.49,76.51,10400.0,60.3836,60.4152,60.3599,60.3757,10400.0
2006-02-01 14:45:00,76.5,76.58,76.48,76.58,9800.0,60.3678,60.431,60.352,60.431,9800.0
2006-02-01 14:50:00,76.58,76.75,76.57,76.71,28500.0,60.431,60.5651,60.4231,60.5335,28500.0
2006-02-01 14:55:00,76.71,76.71,76.62,76.68,12200.0,60.5335,60.5335,60.4625,60.5099,12200.0
2006-02-01 15:00:00,76.69,76.93,76.69,76.76,26800.0,60.5178,60.7072,60.5178,60.573,26800.0
2006-02-01 15:05:00,76.76,76.88,76.75,76.82,13600.0,60.573,60.6677,60.5651,60.6203,13600.0
2006-02-01 15:10:00,76.84,76.94,76.81,76.9,20300.0,60.6361,60.715,60.6125,60.6835,20300.0
2006-02-01 15:15:00,76.92,77.16,76.92,77.16,23000.0,60.6993,60.8886,60.6993,60.8886,23000.0
2006-02-01 15:20:00,77.19,77.32,77.11,77.24,24200.0,60.9123,61.0149,60.8492,60.9518,24200.0
2006-02-01 15:25:00,77.21,77.32,77.12,77.13,21600.0,60.9281,61.0149,60.8571,60.865,21600.0
2006-02-01 15:30:00,77.11,77.47,77.11,77.26,36900.0,60.8492,61.1333,60.8492,60.9676,36900.0
2006-02-01 15:35:00,77.26,77.7,77.25,77.6,33500.0,60.9676,61.3148,60.9597,61.2359,33500.0
2006-02-01 15:40:00,77.62,77.83,77.52,77.58,37700.0,61.2516,61.4174,61.1727,61.2201,37700.0
2006-02-01 15:45:00,77.55,77.55,77.29,77.3,45700.0,61.1964,61.1964,60.9912,60.9991,45700.0
2006-02-01 15:50:00,77.3,77.53,77.3,77.36,28000.0,60.9991,61.1806,60.9991,61.0465,28000.0
2006-02-01 15:55:00,77.35,77.37,77.26,77.27,30100.0,61.0386,61.0544,60.9676,60.9755,30100.0
2006-02-02 09:30:00,77.25,77.26,76.49,76.61,26800.0,60.9597,60.9676,60.3599,60.4546,26800.0
2006-02-02 09:35:00,76.61,76.77,76.45,76.46,21100.0,60.4546,60.5809,60.3284,60.3363,21100.0
2006-02-02 09:40:00,76.47,76.69,76.47,76.65,15700.0,60.3442,60.5178,60.3442,60.4862,15700.0
2006-02-02 09:45:00,76.69,76.77,76.59,76.69,16100.0,60.5178,60.5809,60.4388,60.5178,16100.0
2006-02-02 09:50:00,76.68,76.8,76.66,76.73,15900.0,60.5099,60.6046,60.4941,60.5493,15900.0
2006-02-02 09:55:00,76.75,76.99,76.75,76.96,8600.0,60.5651,60.7545,60.5651,60.7308,8600.0
2006-02-02 10:00:00,76.95,76.97,76.89,76.94,30600.0,60.7229,60.7387,60.6756,60.715,30600.0
2006-02-02 10:05:00,76.88,77.1,76.88,77.02,16500.0,60.6677,60.8413,60.6677,60.7782,16500.0
2006-02-02 10:10:00,77.02,77.1,77.0,77.06,11200.0,60.7782,60.8413,60.7624,60.8097,11200.0
2006-02-02 10:15:00,77.0,77.0,76.86,76.86,10100.0,60.7624,60.7624,60.6519,60.6519,10100.0
2006-02-02 10:20:00,76.84,77.08,76.84,77.04,15000.0,60.6361,60.8255,60.6361,60.794,15000.0
2006-02-02 10:25:00,77.04,77.04,76.86,77.0,10300.0,60.794,60.794,60.6519,60.7624,10300.0
2006-02-02 10:30:00,77.0,77.2,76.97,77.14,11400.0,60.7624,60.9202,60.7387,60.8729,11400.0
2006-02-02 10:35:00,77.16,77.25,77.13,77.21,16700.0,60.8886,60.9597,60.865,60.9281,16700.0
2006-02-02 10:40:00,77.21,77.21,77.1,77.1,10100.0,60.9281,60.9281,60.8413,60.8413,10100.0
2006-02-02 10:45:00,77.06,77.06,76.96,76.96,14000.0,60.8097,60.8097,60.7308,60.7308,14000.0
2006-02-02 10:50:00,76.95,77.1,76.94,77.08,15400.0,60.7229,60.8413,60.715,60.8255,15400.0
2006-02-02 10:55:00,77.07,77.26,77.06,77.18,10900.0,60.8176,60.9676,60.8097,60.9044,10900.0
2006-02-02 11:00:00,77.19,77.24,77.13,77.24,36000.0,60.9123,60.9518,60.865,60.9518,36000.0
2006-02-02 11:05:00,77.25,77.26,77.23,77.25,18400.0,60.9597,60.9676,60.9439,60.9597,18400.0
2006-02-02 11:10:00,77.25,77.25,77.16,77.23,22400.0,60.9597,60.9597,60.8886,60.9439,22400.0
2006-02-02 11:15:00,77.23,77.23,77.1,77.19,14400.0,60.9439,60.9439,60.8413,60.9123,14400.0
2006-02-02 11:20:00,77.21,77.33,77.21,77.25,8400.0,60.9281,61.0228,60.9281,60.9597,8400.0
2006-02-02 11:25:00,77.26,77.26,77.13,77.13,16700.0,60.9676,60.9676,60.865,60.865,16700.0
2006-02-02 11:30:00,77.11,77.27,77.04,77.2,21800.0,60.8492,60.9755,60.794,60.9202,21800.0
2006-02-02 11:35:00,77.21,77.21,77.07,77.15,6400.0,60.9281,60.9281,60.8176,60.8808,6400.0
2006-02-02 11:40:00,77.15,77.16,77.06,77.07,7500.0,60.8808,60.8886,60.8097,60.8176,7500.0
2006-02-02 11:45:00,77.07,77.08,76.96,76.97,6300.0,60.8176,60.8255,60.7308,60.7387,6300.0
2006-02-02 11:50:00,76.96,76.96,76.8,76.8,7300.0,60.7308,60.7308,60.6046,60.6046,7300.0
2006-02-02 11:55:00,76.81,76.86,76.7,76.86,10400.0,60.6125,60.6519,60.5257,60.6519,10400.0
2006-02-02 12:00:00,76.86,76.86,76.66,76.7,17500.0,60.6519,60.6519,60.4941,60.5257,17500.0
2006-02-02 12:05:00,76.7,76.75,76.65,76.7,7300.0,60.5257,60.5651,60.4862,60.5257,7300.0
2006-02-02 12:10:00,76.69,76.69,76.6,76.64,13500.0,60.5178,60.5178,60.4467,60.4783,13500.0
2006-02-02 12:15:00,76.66,76.76,76.65,76.73,20100.0,60.4941,60.573,60.4862,60.5493,20100.0
2006-02-02 12:20:00,76.73,76.75,76.64,76.69,18700.0,60.5493,60.5651,60.4783,60.5178,18700.0
2006-02-02 12:25:00,76.68,76.79,76.68,76.76,9500.0,60.5099,60.5967,60.5099,60.573,9500.0
2006-02-02 12:30:00,76.76,76.81,76.67,76.73,8500.0,60.573,60.6125,60.502,60.5493,8500.0
2006-02-02 12:35:00,76.75,76.75,76.65,76.66,11700.0,60.5651,60.5651,60.4862,60.4941,11700.0
2006-02-02 12:40:00,76.66,76.68,76.63,76.63,10800.0,60.4941,60.5099,60.4704,60.4704,10800.0
2006-02-02 12:45:00,76.65,76.76,76.65,76.76,7600.0,60.4862,60.573,60.4862,60.573,7600.0
2006-02-02 12:50:00,76.76,76.84,76.66,76.7,10300.0,60.573,60.6361,60.4941,60.5257,10300.0
2006-02-02 12:55:00,76.7,76.81,76.66,76.77,7200.0,60.5257,60.6125,60.4941,60.5809,7200.0
2006-02-02 13:00:00,76.74,76.76,76.68,76.73,14400.0,60.5572,60.573,60.5099,60.5493,14400.0
2006-02-02 13:05:00,76.75,76.79,76.71,76.73,7900.0,60.5651,60.5967,60.5335,60.5493,7900.0
2006-02-02 13:10:00,76.72,76.75,76.68,76.74,7400.0,60.5414,60.5651,60.5099,60.5572,7400.0
2006-02-02 13:15:00,76.75,76.79,76.71,76.73,7800.0,60.5651,60.5967,60.5335,60.5493,7800.0
2006-02-02 13:20:00,76.75,76.87,76.67,76.87,8100.0,60.5651,60.6598,60.502,60.6598,8100.0
2006-02-02 13:25:00,76.88,76.91,76.65,76.65,11700.0,60.6677,60.6914,60.4862,60.4862,11700.0
2006-02-02 13:30:00,76.65,76.71,76.64,76.65,14800.0,60.4862,60.5335,60.4783,60.4862,14800.0
2006-02-02 13:35:00,76.66,76.71,76.61,76.64,13300.0,60.4941,60.5335,60.4546,60.4783,13300.0
2006-02-02 13:40:00,76.63,76.67,76.6,76.65,8500.0,60.4704,60.502,60.4467,60.4862,8500.0
2006-02-02 13:45:00,76.65,76.7,76.64,76.65,11900.0,60.4862,60.5257,60.4783,60.4862,11900.0
2006-02-02 13:50:00,76.65,76.69,76.59,76.64,9600.0,60.4862,60.5178,60.4388,60.4783,9600.0
2006-02-02 13:55:00,76.64,76.64,76.55,76.63,13700.0,60.4783,60.4783,60.4073,60.4704,13700.0
2006-02-02 14:00:00,76.62,76.68,76.58,76.67,6300.0,60.4625,60.5099,60.431,60.502,6300.0
2006-02-02 14:05:00,76.66,76.66,76.62,76.64,3600.0,60.4941,60.4941,60.4625,60.4783,3600.0
2006-02-02 14:10:00,76.64,76.66,76.57,76.59,20500.0,60.4783,60.4941,60.4231,60.4388,20500.0
2006-02-02 14:15:00,76.58,76.6,76.56,76.58,9400.0,60.431,60.4467,60.4152,60.431,9400.0
2006-02-02 14:20:00,76.58,76.58,76.54,76.55,9000.0,60.431,60.431,60.3994,60.4073,9000.0
2006-02-02 14:25:00,76.55,76.55,76.5,76.54,13900.0,60.4073,60.4073,60.3678,60.3994,13900.0
2006-02-02 14:30:00,76.55,76.68,76.55,76.55,49200.0,60.4073,60.5099,60.4073,60.4073,49200.0
2006-02-02 14:35:00,76.54,76.58,76.41,76.41,17800.0,60.3994,60.431,60.2968,60.2968,17800.0
2006-02-02 14:40:00,76.42,76.43,76.35,76.35,14800.0,60.3047,60.3126,60.2495,60.2495,14800.0
2006-02-02 14:45:00,76.35,76.35,76.23,76.31,15200.0,60.2495,60.2495,60.1548,60.2179,15200.0
2006-02-02 14:50:00,76.3,76.4,76.3,76.38,10800.0,60.21,60.2889,60.21,60.2731,10800.0
2006-02-02 14:55:00,76.35,76.43,76.35,76.4,12100.0,60.2495,60.3126,60.2495,60.2889,12100.0
2006-02-02 15:00:00,76.4,76.4,76.32,76.32,12500.0,60.2889,60.2889,60.2258,60.2258,12500.0
2006-02-02 15:05:00,76.33,76.34,76.3,76.3,13400.0,60.2337,60.2416,60.21,60.21,13400.0
2006-02-02 15:10:00,76.3,76.3,76.27,76.28,9100.0,60.21,60.21,60.1863,60.1942,9100.0
2006-02-02 15:15:00,76.28,76.29,76.24,76.26,9200.0,60.1942,60.2021,60.1627,60.1784,9200.0
2006-02-02 15:20:00,76.29,76.39,76.26,76.39,12500.0,60.2021,60.281,60.1784,60.281,12500.0
2006-02-02 15:25:00,76.4,76.5,76.4,76.49,10600.0,60.2889,60.3678,60.2889,60.3599,10600.0
2006-02-02 15:30:00,76.49,76.58,76.49,76.54,13400.0,60.3599,60.431,60.3599,60.3994,13400.0
2006-02-02 15:35:00,76.55,76.59,76.48,76.51,16100.0,60.4073,60.4388,60.352,60.3757,16100.0
2006-02-02 15:40:00,76.5,76.51,76.27,76.27,14000.0,60.3678,60.3757,60.1863,60.1863,14000.0
2006-02-02 15:45:00,76.27,76.28,76.2,76.23,12900.0,60.1863,60.1942,60.1311,60.1548,12900.0
2006-02-02 15:50:00,76.23,76.23,76.14,76.14,23700.0,60.1548,60.1548,60.0837,60.0837,23700.0
2006-02-02 15:55:00,76.15,76.27,76.09,76.26,36000.0,60.0916,60.1863,60.0443,60.1784,36000.0
2006-02-03 09:30:00,75.2,75.41,74.97,74.98,30200.0,59.342,59.5077,59.1605,59.1684,30200.0
2006-02-03 09:35:00,75.04,75.04,74.98,74.99,3300.0,59.2157,59.2157,59.1684,59.1763,3300.0
2006-02-03 09:40:00,74.97,75.26,74.91,75.26,5300.0,59.1605,59.3893,59.1131,59.3893,5300.0
2006-02-03 09:45:00,75.28,75.36,74.97,74.97,7800.0,59.4051,59.4682,59.1605,59.1605,7800.0
2006-02-03 09:50:00,74.95,74.95,74.68,74.71,15500.0,59.1447,59.1447,58.9316,58.9553,15500.0
2006-02-03 09:55:00,74.7,74.74,74.6,74.6,17200.0,58.9474,58.979,58.8685,58.8685,17200.0
2006-02-03 10:00:00,74.6,74.63,74.4,74.52,19200.0,58.8685,58.8922,58.7107,58.8054,19200.0
2006-02-03 10:05:00,74.53,74.64,74.5,74.52,23800.0,58.8133,58.9001,58.7896,58.8054,23800.0
2006-02-03 10:10:00,74.55,74.55,74.41,74.47,13200.0,58.829,58.829,58.7186,58.7659,13200.0
2006-02-03 10:15:00,74.47,74.47,74.3,74.3,15700.0,58.7659,58.7659,58.6318,58.6318,15700.0
2006-02-03 10:20:00,74.29,74.34,74.14,74.14,11600.0,58.6239,58.6633,58.5055,58.5055,11600.0
2006-02-03 10:25:00,74.14,74.14,74.01,74.07,12700.0,58.5055,58.5055,58.4029,58.4503,12700.0
2006-02-03 10:30:00,74.07,74.34,74.07,74.15,10800.0,58.4503,58.6633,58.4503,58.5134,10800.0
2006-02-03 10:35:00,74.14,74.14,73.96,74.0,13700.0,58.5055,58.5055,58.3635,58.395,13700.0
2006-02-03 10:40:00,74.0,74.23,73.99,74.23,15000.0,58.395,58.5765,58.3871,58.5765,15000.0
2006-02-03 10:45:00,74.22,74.62,74.22,74.59,13300.0,58.5686,58.8843,58.5686,58.8606,13300.0
2006-02-03 10:50:00,74.58,74.59,74.45,74.57,7100.0,58.8527,58.8606,58.7501,58.8448,7100.0
2006-02-03 10:55:00,74.58,74.6,74.52,74.52,6500.0,58.8527,58.8685,58.8054,58.8054,6500.0
2006-02-03 11:00:00,74.49,74.54,74.47,74.49,32100.0,58.7817,58.8211,58.7659,58.7817,32100.0
2006-02-03 11:05:00,74.49,74.5,74.43,74.44,11900.0,58.7817,58.7896,58.7343,58.7422,11900.0
2006-02-03 11:10:00,74.45,74.49,74.29,74.38,31300.0,58.7501,58.7817,58.6239,58.6949,31300.0
2006-02-03 11:15:00,74.4,74.49,74.35,74.49,8700.0,58.7107,58.7817,58.6712,58.7817,8700.0
2006-02-03 11:20:00,74.55,74.63,74.5,74.53,9200.0,58.829,58.8922,58.7896,58.8133,9200.0
2006-02-03 11:25:00,74.55,74.65,74.49,74.65,12900.0,58.829,58.908,58.7817,58.908,12900.0
2006-02-03 11:30:00,74.68,74.74,74.66,74.74,9600.0,58.9316,58.979,58.9158,58.979,9600.0
2006-02-03 11:35:00,74.74,74.95,74.74,74.93,11800.0,58.979,59.1447,58.979,59.1289,11800.0
2006-02-03 11:40:00,74.94,75.12,74.92,75.12,7900.0,59.1368,59.2788,59.121,59.2788,7900.0
2006-02-03 11:45:00,75.13,75.14,74.99,75.0,5100.0,59.2867,59.2946,59.1763,59.1841,5100.0
2006-02-03 11:50:00,75.0,75.0,74.9,74.91,8700.0,59.1841,59.1841,59.1052,59.1131,8700.0
2006-02-03 11:55:00,74.91,74.92,74.85,74.87,7800.0,59.1131,59.121,59.0658,59.0816,7800.0
2006-02-03 12:00:00,74.85,74.85,74.81,74.84,4400.0,59.0658,59.0658,59.0342,59.0579,4400.0
2006-02-03 12:05:00,74.85,74.88,74.84,74.84,5900.0,59.0658,59.0895,59.0579,59.0579,5900.0
2006-02-03 12:10:00,74.84,74.84,74.7,74.71,9500.0,59.0579,59.0579,58.9474,58.9553,9500.0
2006-02-03 12:15:00,74.72,74.72,74.69,74.69,2200.0,58.9632,58.9632,58.9395,58.9395,2200.0
2006-02-03 12:20:00,74.69,74.69,74.54,74.54,6500.0,58.9395,58.9395,58.8211,58.8211,6500.0
2006-02-03 12:25:00,74.52,74.55,74.52,74.52,5200.0,58.8054,58.829,58.8054,58.8054,5200.0
2006-02-03 12:30:00,74.52,74.52,74.43,74.46,14400.0,58.8054,58.8054,58.7343,58.758,14400.0
2006-02-03 12:35:00,74.47,74.5,74.46,74.47,6100.0,58.7659,58.7896,58.758,58.7659,6100.0
2006-02-03 12:40:00,74.47,74.48,74.4,74.41,4100.0,58.7659,58.7738,58.7107,58.7186,4100.0
2006-02-03 12:45:00,74.4,74.41,74.38,74.38,15900.0,58.7107,58.7186,58.6949,58.6949,15900.0
2006-02-03 12:50:00,74.36,74.36,74.17,74.18,5200.0,58.6791,58.6791,58.5292,58.5371,5200.0
2006-02-03 12:55:00,74.18,74.25,74.18,74.21,4500.0,58.5371,58.5923,58.5371,58.5607,4500.0
2006-02-03 13:00:00,74.23,74.42,74.18,74.42,11400.0,58.5765,58.7265,58.5371,58.7265,11400.0
2006-02-03 13:05:00,74.42,74.52,74.42,74.47,9000.0,58.7265,58.8054,58.7265,58.7659,9000.0
2006-02-03 13:10:00,74.5,74.63,74.5,74.63,5700.0,58.7896,58.8922,58.7896,58.8922,5700.0
2006-02-03 13:15:00,74.64,74.83,74.64,74.81,8500.0,58.9001,59.05,58.9001,59.0342,8500.0
2006-02-03 13:20:00,74.85,74.96,74.85,74.96,11400.0,59.0658,59.1526,59.0658,59.1526,11400.0
2006-02-03 13:25:00,74.97,75.02,74.95,75.0,15000.0,59.1605,59.1999,59.1447,59.1841,15000.0
2006-02-03 13:30:00,74.96,75.02,74.92,74.99,8400.0,59.1526,59.1999,59.121,59.1763,8400.0
2006-02-03 13:35:00,74.99,74.99,74.96,74.96,3000.0,59.1763,59.1763,59.1526,59.1526,3000.0
2006-02-03 13:40:00,74.96,74.99,74.87,74.88,5700.0,59.1526,59.1763,59.0816,59.0895,5700.0
2006-02-03 13:45:00,74.88,74.9,74.82,74.82,5800.0,59.0895,59.1052,59.0421,59.0421,5800.0
2006-02-03 13:50:00,74.8,74.8,74.62,74.62,5900.0,59.0263,59.0263,58.8843,58.8843,5900.0
2006-02-03 13:55:00,74.61,74.62,74.57,74.58,6200.0,58.8764,58.8843,58.8448,58.8527,6200.0
2006-02-03 14:00:00,74.6,74.6,74.54,74.54,5300.0,58.8685,58.8685,58.8211,58.8211,5300.0
2006-02-03 14:05:00,74.54,74.54,74.46,74.46,4600.0,58.8211,58.8211,58.758,58.758,4600.0
2006-02-03 14:10:00,74.46,74.53,74.46,74.5,15200.0,58.758,58.8133,58.758,58.7896,15200.0
2006-02-03 14:15:00,74.51,74.55,74.47,74.49,7000.0,58.7975,58.829,58.7659,58.7817,7000.0
2006-02-03 14:20:00,74.49,74.58,74.49,74.55,5200.0,58.7817,58.8527,58.7817,58.829,5200.0
2006-02-03 14:25:00,74.55,74.57,74.48,74.51,9700.0,58.829,58.8448,58.7738,58.7975,9700.0
2006-02-03 14:30:00,74.51,74.57,74.5,74.55,8500.0,58.7975,58.8448,58.7896,58.829,8500.0
2006-02-03 14:35:00,74.55,74.57,74.54,74.55,5700.0,58.829,58.8448,58.8211,58.829,5700.0
2006-02-03 14:40:00,74.55,74.57,74.53,74.54,6600.0,58.829,58.8448,58.8133,58.8211,6600.0
2006-02-03 14:45:00,74.53,74.6,74.52,74.58,6200.0,58.8133,58.8685,58.8054,58.8527,6200.0
2006-02-03 14:50:00,74.58,74.58,74.51,74.53,5400.0,58.8527,58.8527,58.7975,58.8133,5400.0
2006-02-03 14:55:00,74.53,74.69,74.53,74.66,6500.0,58.8133,58.9395,58.8133,58.9158,6500.0
2006-02-03 15:00:00,74.66,74.72,74.65,74.65,9700.0,58.9158,58.9632,58.908,58.908,9700.0
2006-02-03 15:05:00,74.66,74.88,74.66,74.85,9100.0,58.9158,59.0895,58.9158,59.0658,9100.0
2006-02-03 15:10:00,74.85,74.89,74.85,74.89,6000.0,59.0658,59.0973,59.0658,59.0973,6000.0
2006-02-03 15:15:00,74.84,74.89,74.78,74.78,8100.0,59.0579,59.0973,59.0105,59.0105,8100.0
2006-02-03 15:20:00,74.77,74.78,74.74,74.78,8900.0,59.0026,59.0105,58.979,59.0105,8900.0
2006-02-03 15:25:00,74.77,74.77,74.66,74.7,7900.0,59.0026,59.0026,58.9158,58.9474,7900.0
2006-02-03 15:30:00,74.7,74.7,74.58,74.59,7900.0,58.9474,58.9474,58.8527,58.8606,7900.0
2006-02-03 15:35:00,74.59,74.63,74.53,74.54,8100.0,58.8606,58.8922,58.8133,58.8211,8100.0
2006-02-03 15:40:00,74.54,74.54,74.47,74.48,10700.0,58.8211,58.8211,58.7659,58.7738,10700.0
2006-02-03 15:45:00,74.48,74.48,74.44,74.46,32200.0,58.7738,58.7738,58.7422,58.758,32200.0
2006-02-03 15:50:00,74.46,74.47,74.45,74.45,12200.0,58.758,58.7659,58.7501,58.7501,12200.0
2006-02-03 15:55:00,74.42,74.5,74.39,74.5,14700.0,58.7265,58.7896,58.7028,58.7896,14700.0
2006-02-06 09:35:00,77.0,77.0,77.0,77.0,30600.0,60.7624,60.7624,60.7624,60.7624,30600.0
2006-02-06 09:40:00,76.98,77.29,76.98,77.0,26600.0,60.7466,60.9912,60.7466,60.7624,26600.0
2006-02-06 09:45:00,76.98,76.98,76.9,76.9,15400.0,60.7466,60.7466,60.6835,60.6835,15400.0
2006-02-06 09:50:00,76.9,77.12,76.9,77.1,20000.0,60.6835,60.8571,60.6835,60.8413,20000.0
2006-02-06 09:55:00,77.08,77.13,76.9,76.9,11600.0,60.8255,60.865,60.6835,60.6835,11600.0
2006-02-06 10:00:00,76.91,77.14,76.9,77.01,23100.0,60.6914,60.8729,60.6835,60.7703,23100.0
2006-02-06 10:05:00,77.02,77.05,76.9,76.9,23300.0,60.7782,60.8018,60.6835,60.6835,23300.0
2006-02-06 10:10:00,76.9,77.25,76.9,77.25,38100.0,60.6835,60.9597,60.6835,60.9597,38100.0
2006-02-06 10:15:00,77.26,77.69,77.23,77.61,19200.0,60.9676,61.3069,60.9439,61.2438,19200.0
2006-02-06 10:20:00,77.58,77.59,77.45,77.56,17300.0,61.2201,61.228,61.1175,61.2043,17300.0
2006-02-06 10:25:00,77.56,77.56,77.1,77.1,17100.0,61.2043,61.2043,60.8413,60.8413,17100.0
2006-02-06 10:30:00,77.1,77.32,77.06,77.32,12000.0,60.8413,61.0149,60.8097,61.0149,12000.0
2006-02-06 10:35:00,77.32,77.52,77.32,77.38,10600.0,61.0149,61.1727,61.0149,61.0623,10600.0
2006-02-06 10:40:00,77.37,77.56,77.33,77.53,16300.0,61.0544,61.2043,61.0228,61.1806,16300.0
2006-02-06 10:45:00,77.54,77.86,77.52,77.86,12400.0,61.1885,61.441,61.1727,61.441,12400.0
2006-02-06 10:50:00,77.86,78.09,77.74,77.74,23700.0,61.441,61.6225,61.3463,61.3463,23700.0
2006-02-06 10:55:00,77.75,78.07,77.75,78.07,12700.0,61.3542,61.6068,61.3542,61.6068,12700.0
2006-02-06 11:00:00,78.07,78.43,78.07,78.43,15300.0,61.6068,61.8908,61.6068,61.8908,15300.0
2006-02-06 11:05:00,78.43,78.49,78.29,78.36,15100.0,61.8908,61.9382,61.7804,61.8356,15100.0
2006-02-06 11:10:00,78.36,78.41,78.33,78.35,12700.0,61.8356,61.8751,61.8119,61.8277,12700.0
2006-02-06 11:15:00,78.38,78.65,78.18,78.6,28200.0,61.8514,62.0644,61.6936,62.025,28200.0
2006-02-06 11:20:00,78.59,78.88,78.54,78.69,29900.0,62.0171,62.2459,61.9776,62.096,29900.0
2006-02-06 11:25:00,78.69,79.05,78.67,78.92,16300.0,62.096,62.3801,62.0802,62.2775,16300.0
2006-02-06 11:30:00,78.91,78.92,78.49,78.9,20100.0,62.2696,62.2775,61.9382,62.2617,20100.0
2006-02-06 11:35:00,78.9,79.15,78.88,79.09,20800.0,62.2617,62.459,62.2459,62.4117,20800.0
2006-02-06 11:40:00,79.09,79.19,78.98,79.0,18900.0,62.4117,62.4906,62.3249,62.3406,18900.0
2006-02-06 11:45:00,79.02,79.16,78.85,79.07,13000.0,62.3564,62.4669,62.2223,62.3959,13000.0
2006-02-06 11:50:00,79.1,79.2,79.1,79.2,7100.0,62.4195,62.4985,62.4195,62.4985,7100.0
2006-02-06 11:55:00,79.19,79.24,79.12,79.24,9300.0,62.4906,62.53,62.4353,62.53,9300.0
2006-02-06 12:00:00,79.25,79.8,79.25,79.61,24500.0,62.5379,62.9719,62.5379,62.822,24500.0
2006-02-06 12:05:00,79.61,79.79,79.5,79.56,26000.0,62.822,62.964,62.7352,62.7825,26000.0
2006-02-06 12:10:00,79.59,79.6,79.5,79.52,11600.0,62.8062,62.8141,62.7352,62.751,11600.0
2006-02-06 12:15:00,79.53,79.53,79.29,79.34,12200.0,62.7589,62.7589,62.5695,62.6089,12200.0
2006-02-06 12:20:00,79.33,79.33,79.09,79.18,19800.0,62.601,62.601,62.4117,62.4827,19800.0
2006-02-06 12:25:00,79.21,79.21,78.87,78.91,8100.0,62.5063,62.5063,62.238,62.2696,8100.0
2006-02-06 12:30:00,78.91,79.0,78.9,78.99,17100.0,62.2696,62.3406,62.2617,62.3327,17100.0
2006-02-06 12:35:00,78.98,79.02,78.94,78.95,15800.0,62.3249,62.3564,62.2933,62.3012,15800.0
2006-02-06 12:40:00,78.95,78.98,78.84,78.84,5200.0,62.3012,62.3249,62.2144,62.2144,5200.0
2006-02-06 12:45:00,78.81,78.81,78.73,78.8,5000.0,62.1907,62.1907,62.1276,62.1828,5000.0
2006-02-06 12:50:00,78.8,78.94,78.8,78.93,5500.0,62.1828,62.2933,62.1828,62.2854,5500.0
2006-02-06 12:55:00,78.91,79.13,78.91,79.03,11100.0,62.2696,62.4432,62.2696,62.3643,11100.0
2006-02-06 13:00:00,79.01,79.08,78.92,79.08,10100.0,62.3485,62.4038,62.2775,62.4038,10100.0
2006-02-06 13:05:00,79.07,79.14,79.07,79.13,4200.0,62.3959,62.4511,62.3959,62.4432,4200.0
2006-02-06 13:10:00,79.17,79.27,79.17,79.27,5800.0,62.4748,62.5537,62.4748,62.5537,5800.0
2006-02-06 13:15:00,79.24,79.28,79.23,79.27,5600.0,62.53,62.5616,62.5221,62.5537,5600.0
2006-02-06 13:20:00,79.24,79.26,79.16,79.16,4900.0,62.53,62.5458,62.4669,62.4669,4900.0
2006-02-06 13:25:00,79.16,79.18,79.03,79.05,14700.0,62.4669,62.4827,62.3643,62.3801,14700.0
2006-02-06 13:30:00,79.11,79.12,79.03,79.07,10500.0,62.4274,62.4353,62.3643,62.3959,10500.0
2006-02-06 13:35:00,79.11,79.15,79.05,79.11,4500.0,62.4274,62.459,62.3801,62.4274,4500.0
2006-02-06 13:40:00,79.12,79.16,79.1,79.16,7000.0,62.4353,62.4669,62.4195,62.4669,7000.0
2006-02-06 13:45:00,79.16,79.16,79.11,79.11,7300.0,62.4669,62.4669,62.4274,62.4274,7300.0
2006-02-06 13:50:00,79.12,79.14,78.96,79.03,13800.0,62.4353,62.4511,62.3091,62.3643,13800.0
2006-02-06 13:55:00,79.04,79.06,78.99,79.0,8900.0,62.3722,62.388,62.3327,62.3406,8900.0
2006-02-06 14:00:00,79.0,79.0,78.84,78.84,17600.0,62.3406,62.3406,62.2144,62.2144,17600.0
2006-02-06 14:05:00,78.82,78.82,78.62,78.77,13200.0,62.1986,62.1986,62.0408,62.1591,13200.0
2006-02-06 14:10:00,78.77,78.89,78.76,78.89,12700.0,62.1591,62.2538,62.1512,62.2538,12700.0
2006-02-06 14:15:00,78.9,78.9,78.8,78.89,9300.0,62.2617,62.2617,62.1828,62.2538,9300.0
2006-02-06 14:20:00,78.89,79.21,78.89,79.21,23400.0,62.2538,62.5063,62.2538,62.5063,23400.0
2006-02-06 14:25:00,79.21,79.32,79.16,79.17,7800.0,62.5063,62.5932,62.4669,62.4748,7800.0
2006-02-06 14:30:00,79.18,79.33,79.14,79.33,11900.0,62.4827,62.601,62.4511,62.601,11900.0
2006-02-06 14:35:00,79.39,79.71,79.38,79.71,17500.0,62.6484,62.9009,62.6405,62.9009,17500.0
2006-02-06 14:40:00,79.71,79.72,79.6,79.6,14400.0,62.9009,62.9088,62.8141,62.8141,14400.0
2006-02-06 14:45:00,79.66,79.66,79.47,79.47,23100.0,62.8615,62.8615,62.7115,62.7115,23100.0
2006-02-06 14:50:00,79.5,79.69,79.47,79.69,19700.0,62.7352,62.8851,62.7115,62.8851,19700.0
2006-02-06 14:55:00,79.7,79.75,79.63,79.63,13900.0,62.893,62.9325,62.8378,62.8378,13900.0
2006-02-06 15:00:00,79.62,79.72,79.59,79.71,12600.0,62.8299,62.9088,62.8062,62.9009,12600.0
2006-02-06 15:05:00,79.7,79.77,79.68,79.68,8200.0,62.893,62.9483,62.8772,62.8772,8200.0
2006-02-06 15:10:00,79.67,79.75,79.58,79.62,10300.0,62.8693,62.9325,62.7983,62.8299,10300.0
2006-02-06 15:15:00,79.59,79.64,79.59,79.64,4800.0,62.8062,62.8457,62.8062,62.8457,4800.0
2006-02-06 15:20:00,79.64,79.87,79.63,79.86,17700.0,62.8457,63.0272,62.8378,63.0193,17700.0
2006-02-06 15:25:00,79.87,79.87,79.76,79.76,10000.0,63.0272,63.0272,62.9404,62.9404,10000.0
2006-02-06 15:30:00,79.75,79.84,79.74,79.8,12800.0,62.9325,63.0035,62.9246,62.9719,12800.0
2006-02-06 15:35:00,79.8,79.8,79.72,79.73,13400.0,62.9719,62.9719,62.9088,62.9167,13400.0
2006-02-06 15:40:00,79.72,79.89,79.69,79.89,23800.0,62.9088,63.043,62.8851,63.043,23800.0
2006-02-06 15:45:00,79.89,80.06,79.82,80.06,34100.0,63.043,63.1771,62.9877,63.1771,34100.0
2006-02-06 15:50:00,80.06,80.15,80.06,80.14,26400.0,63.1771,63.2481,63.1771,63.2402,26400.0
2006-02-06 15:55:00,80.14,80.31,80.13,80.3,48400.0,63.2402,63.3744,63.2323,63.3665,48400.0
2006-02-07 09:30:00,79.0,79.54,78.95,79.03,20000.0,62.3406,62.7668,62.3012,62.3643,20000.0
2006-02-07 09:35:00,79.03,79.03,78.91,78.91,25000.0,62.3643,62.3643,62.2696,62.2696,25000.0
2006-02-07 09:40:00,78.91,79.24,78.91,79.15,24400.0,62.2696,62.53,62.2696,62.459,24400.0
2006-02-07 09:45:00,79.16,79.6,79.14,79.48,45700.0,62.4669,62.8141,62.4511,62.7194,45700.0
2006-02-07 09:50:00,79.48,79.48,79.13,79.18,9400.0,62.7194,62.7194,62.4432,62.4827,9400.0
2006-02-07 09:55:00,79.13,79.18,79.01,79.08,9000.0,62.4432,62.4827,62.3485,62.4038,9000.0
2006-02-07 10:00:00,79.08,79.16,79.04,79.1,4300.0,62.4038,62.4669,62.3722,62.4195,4300.0
2006-02-07 10:05:00,79.08,79.41,79.08,79.41,9800.0,62.4038,62.6642,62.4038,62.6642,9800.0
2006-02-07 10:10:00,79.4,79.42,79.17,79.25,10900.0,62.6563,62.6721,62.4748,62.5379,10900.0
2006-02-07 10:15:00,79.19,79.21,79.02,79.09,13900.0,62.4906,62.5063,62.3564,62.4117,13900.0
2006-02-07 10:20:00,79.04,79.11,78.94,78.94,18500.0,62.3722,62.4274,62.2933,62.2933,18500.0
2006-02-07 10:25:00,78.93,79.01,78.79,78.86,22600.0,62.2854,62.3485,62.1749,62.2302,22600.0
2006-02-07 10:30:00,78.86,79.05,78.8,78.91,17100.0,62.2302,62.3801,62.1828,62.2696,17100.0
2006-02-07 10:35:00,78.92,78.92,78.75,78.75,10400.0,62.2775,62.2775,62.1434,62.1434,10400.0
2006-02-07 10:40:00,78.74,78.75,78.62,78.65,24300.0,62.1355,62.1434,62.0408,62.0644,24300.0
2006-02-07 10:45:00,78.65,78.89,78.65,78.82,7000.0,62.0644,62.2538,62.0644,62.1986,7000.0
2006-02-07 10:50:00,78.85,78.85,78.74,78.77,14200.0,62.2223,62.2223,62.1355,62.1591,14200.0
2006-02-07 10:55:00,78.8,79.0,78.8,78.85,6700.0,62.1828,62.3406,62.1828,62.2223,6700.0
2006-02-07 11:00:00,78.86,79.15,78.84,79.12,14600.0,62.2302,62.459,62.2144,62.4353,14600.0
2006-02-07 11:05:00,79.1,79.1,79.0,79.0,24700.0,62.4195,62.4195,62.3406,62.3406,24700.0
2006-02-07 11:10:00,79.01,79.08,79.0,79.01,11500.0,62.3485,62.4038,62.3406,62.3485,11500.0
2006-02-07 11:15:00,79.0,79.1,79.0,79.07,6100.0,62.3406,62.4195,62.3406,62.3959,6100.0
2006-02-07 11:20:00,79.05,79.07,78.9,78.93,12300.0,62.3801,62.3959,62.2617,62.2854,12300.0
2006-02-07 11:25:00,78.94,78.94,78.84,78.84,3400.0,62.2933,62.2933,62.2144,62.2144,3400.0
2006-02-07 11:30:00,78.8,78.8,78.5,78.51,9000.0,62.1828,62.1828,61.9461,61.954,9000.0
2006-02-07 11:35:00,78.48,78.52,78.45,78.45,8300.0,61.9303,61.9619,61.9066,61.9066,8300.0
2006-02-07 11:40:00,78.45,78.46,78.34,78.39,3900.0,61.9066,61.9145,61.8198,61.8593,3900.0
2006-02-07 11:45:00,78.4,78.5,78.31,78.31,6500.0,61.8672,61.9461,61.7961,61.7961,6500.0
2006-02-07 11:50:00,78.3,78.3,78.22,78.26,19800.0,61.7882,61.7882,61.7251,61.7567,19800.0
2006-02-07 11:55:00,78.25,78.4,78.25,78.35,9300.0,61.7488,61.8672,61.7488,61.8277,9300.0
2006-02-07 12:00:00,78.35,78.38,78.35,78.37,5800.0,61.8277,61.8514,61.8277,61.8435,5800.0
2006-02-07 12:05:00,78.37,78.41,78.37,78.38,27700.0,61.8435,61.8751,61.8435,61.8514,27700.0
2006-02-07 12:10:00,78.38,78.38,78.25,78.27,8900.0,61.8514,61.8514,61.7488,61.7646,8900.0
2006-02-07 12:15:00,78.25,78.32,78.25,78.32,7900.0,61.7488,61.804,61.7488,61.804,7900.0
2006-02-07 12:20:00,78.32,78.4,78.3,78.33,11700.0,61.804,61.8672,61.7882,61.8119,11700.0
2006-02-07 12:25:00,78.29,78.29,78.25,78.27,5700.0,61.7804,61.7804,61.7488,61.7646,5700.0
2006-02-07 12:30:00,78.26,78.27,78.22,78.27,15700.0,61.7567,61.7646,61.7251,61.7646,15700.0
2006-02-07 12:35:00,78.31,78.31,78.26,78.3,12800.0,61.7961,61.7961,61.7567,61.7882,12800.0
2006-02-07 12:40:00,78.29,78.32,78.28,78.31,5700.0,61.7804,61.804,61.7725,61.7961,5700.0
2006-02-07 12:45:00,78.32,78.37,78.3,78.3,7900.0,61.804,61.8435,61.7882,61.7882,7900.0
2006-02-07 12:50:00,78.3,78.38,78.3,78.33,21900.0,61.7882,61.8514,61.7882,61.8119,21900.0
2006-02-07 12:55:00,78.34,78.34,78.3,78.31,2500.0,61.8198,61.8198,61.7882,61.7961,2500.0
2006-02-07 13:00:00,78.31,78.35,78.29,78.3,14000.0,61.7961,61.8277,61.7804,61.7882,14000.0
2006-02-07 13:05:00,78.29,78.38,78.27,78.32,6400.0,61.7804,61.8514,61.7646,61.804,6400.0
2006-02-07 13:10:00,78.31,78.31,78.29,78.29,13800.0,61.7961,61.7961,61.7804,61.7804,13800.0
2006-02-07 13:15:00,78.3,78.32,78.25,78.32,17300.0,61.7882,61.804,61.7488,61.804,17300.0
2006-02-07 13:20:00,78.33,78.33,78.29,78.3,5200.0,61.8119,61.8119,61.7804,61.7882,5200.0
2006-02-07 13:25:00,78.29,78.3,78.15,78.15,9500.0,61.7804,61.7882,61.6699,61.6699,9500.0
2006-02-07 13:30:00,78.14,78.14,77.94,78.01,12600.0,61.662,61.662,61.5042,61.5594,12600.0
2006-02-07 13:35:00,78.01,78.03,77.82,77.82,5700.0,61.5594,61.5752,61.4095,61.4095,5700.0
2006-02-07 13:40:00,77.83,77.9,77.81,77.9,18100.0,61.4174,61.4726,61.4016,61.4726,18100.0
2006-02-07 13:45:00,77.9,77.9,77.88,77.89,1400.0,61.4726,61.4726,61.4568,61.4647,1400.0
2006-02-07 13:50:00,77.89,77.9,77.88,77.9,6000.0,61.4647,61.4726,61.4568,61.4726,6000.0
2006-02-07 13:55:00,77.91,78.18,77.91,78.06,5500.0,61.4805,61.6936,61.4805,61.5989,5500.0
2006-02-07 14:00:00,78.09,78.09,77.92,78.0,12200.0,61.6225,61.6225,61.4884,61.5515,12200.0
2006-02-07 14:05:00,77.99,78.0,77.92,77.92,6500.0,61.5436,61.5515,61.4884,61.4884,6500.0
2006-02-07 14:10:00,77.92,78.0,77.92,77.95,6200.0,61.4884,61.5515,61.4884,61.5121,6200.0
2006-02-07 14:15:00,77.97,77.99,77.97,77.97,4400.0,61.5278,61.5436,61.5278,61.5278,4400.0
2006-02-07 14:20:00,77.97,77.97,77.91,77.92,4800.0,61.5278,61.5278,61.4805,61.4884,4800.0
2006-02-07 14:25:00,77.92,78.05,77.91,78.01,10500.0,61.4884,61.591,61.4805,61.5594,10500.0
2006-02-07 14:30:00,78.0,78.09,78.0,78.08,11600.0,61.5515,61.6225,61.5515,61.6146,11600.0
2006-02-07 14:35:00,78.04,78.04,77.9,77.98,10100.0,61.5831,61.5831,61.4726,61.5357,10100.0
2006-02-07 14:40:00,77.98,78.05,77.98,78.03,6500.0,61.5357,61.591,61.5357,61.5752,6500.0
2006-02-07 14:45:00,78.03,78.06,77.99,78.01,13200.0,61.5752,61.5989,61.5436,61.5594,13200.0
2006-02-07 14:50:00,78.01,78.01,77.9,77.9,8300.0,61.5594,61.5594,61.4726,61.4726,8300.0
2006-02-07 14:55:00,77.9,77.98,77.9,77.9,11700.0,61.4726,61.5357,61.4726,61.4726,11700.0
2006-02-07 15:00:00,77.9,77.98,77.9,77.91,19700.0,61.4726,61.5357,61.4726,61.4805,19700.0
2006-02-07 15:05:00,77.91,77.99,77.9,77.95,7200.0,61.4805,61.5436,61.4726,61.5121,7200.0
2006-02-07 15:10:00,77.96,78.02,77.96,78.0,7300.0,61.5199,61.5673,61.5199,61.5515,7300.0
2006-02-07 15:15:00,78.0,78.01,77.9,77.98,5600.0,61.5515,61.5594,61.4726,61.5357,5600.0
2006-02-07 15:20:00,77.98,77.98,77.93,77.93,3600.0,61.5357,61.5357,61.4963,61.4963,3600.0
2006-02-07 15:25:00,77.93,77.93,77.9,77.9,4800.0,61.4963,61.4963,61.4726,61.4726,4800.0
2006-02-07 15:30:00,77.9,78.01,77.9,77.99,13900.0,61.4726,61.5594,61.4726,61.5436,13900.0
2006-02-07 15:35:00,78.0,78.06,78.0,78.03,13200.0,61.5515,61.5989,61.5515,61.5752,13200.0
2006-02-07 15:40:00,78.04,78.05,77.97,77.98,9900.0,61.5831,61.591,61.5278,61.5357,9900.0
2006-02-07 15:45:00,77.99,78.0,77.88,77.9,13800.0,61.5436,61.5515,61.4568,61.4726,13800.0
2006-02-07 15:50:00,77.9,77.93,77.88,77.93,11200.0,61.4726,61.4963,61.4568,61.4963,11200.0
2006-02-07 15:55:00,77.93,77.93,77.69,77.74,49700.0,61.4963,61.4963,61.3069,61.3463,49700.0
2006-02-08 09:30:00,77.85,77.85,77.45,77.45,7400.0,61.4331,61.4331,61.1175,61.1175,7400.0
2006-02-08 09:35:00,77.42,77.42,77.2,77.2,1500.0,61.0938,61.0938,60.9202,60.9202,1500.0
2006-02-08 09:40:00,77.2,77.21,77.08,77.2,4200.0,60.9202,60.9281,60.8255,60.9202,4200.0
2006-02-08 09:45:00,77.14,77.15,76.69,76.76,9500.0,60.8729,60.8808,60.5178,60.573,9500.0
2006-02-08 09:50:00,76.77,76.82,76.49,76.55,8800.0,60.5809,60.6203,60.3599,60.4073,8800.0
2006-02-08 09:55:00,76.57,76.57,76.39,76.39,7400.0,60.4231,60.4231,60.281,60.281,7400.0
2006-02-08 10:00:00,76.29,76.29,76.13,76.19,11300.0,60.2021,60.2021,60.0759,60.1232,11300.0
2006-02-08 10:05:00,76.2,76.27,76.18,76.22,10900.0,60.1311,60.1863,60.1153,60.1469,10900.0
2006-02-08 10:10:00,76.21,76.25,76.2,76.25,13200.0,60.139,60.1705,60.1311,60.1705,13200.0
2006-02-08 10:15:00,76.25,76.49,76.25,76.32,16100.0,60.1705,60.3599,60.1705,60.2258,16100.0
2006-02-08 10:20:00,76.33,76.41,76.28,76.39,8300.0,60.2337,60.2968,60.1942,60.281,8300.0
2006-02-08 10:25:00,76.4,76.64,76.4,76.64,7000.0,60.2889,60.4783,60.2889,60.4783,7000.0
2006-02-08 10:30:00,76.65,76.75,76.65,76.75,8900.0,60.4862,60.5651,60.4862,60.5651,8900.0
2006-02-08 10:35:00,76.76,76.8,76.72,76.78,14700.0,60.573,60.6046,60.5414,60.5888,14700.0
2006-02-08 10:40:00,76.71,76.72,76.49,76.58,7000.0,60.5335,60.5414,60.3599,60.431,7000.0
2006-02-08 10:45:00,76.59,76.65,76.58,76.59,5800.0,60.4388,60.4862,60.431,60.4388,5800.0
2006-02-08 10:50:00,76.55,76.71,76.55,76.71,4800.0,60.4073,60.5335,60.4073,60.5335,4800.0
2006-02-08 10:55:00,76.71,76.76,76.68,76.76,3200.0,60.5335,60.573,60.5099,60.573,3200.0
2006-02-08 11:00:00,76.75,76.9,76.75,76.86,7800.0,60.5651,60.6835,60.5651,60.6519,7800.0
2006-02-08 11:05:00,76.86,76.87,76.78,76.78,6500.0,60.6519,60.6598,60.5888,60.5888,6500.0
2006-02-08 11:10:00,76.76,76.81,76.7,76.81,5900.0,60.573,60.6125,60.5257,60.6125,5900.0
2006-02-08 11:15:00,76.8,76.9,76.8,76.8,4700.0,60.6046,60.6835,60.6046,60.6046,4700.0
2006-02-08 11:20:00,76.8,76.87,76.8,76.87,7200.0,60.6046,60.6598,60.6046,60.6598,7200.0
2006-02-08 11:25:00,76.92,76.92,76.87,76.91,6700.0,60.6993,60.6993,60.6598,60.6914,6700.0
2006-02-08 11:30:00,76.9,76.95,76.9,76.94,13900.0,60.6835,60.7229,60.6835,60.715,13900.0
2006-02-08 11:35:00,76.94,77.02,76.88,77.02,6100.0,60.715,60.7782,60.6677,60.7782,6100.0
2006-02-08 11:40:00,77.02,77.03,76.98,76.98,6400.0,60.7782,60.7861,60.7466,60.7466,6400.0
2006-02-08 11:45:00,76.98,77.01,76.95,76.98,3400.0,60.7466,60.7703,60.7229,60.7466,3400.0
2006-02-08 11:50:00,76.99,77.0,76.96,76.98,2500.0,60.7545,60.7624,60.7308,60.7466,2500.0
2006-02-08 11:55:00,76.96,76.97,76.85,76.87,9700.0,60.7308,60.7387,60.644,60.6598,9700.0
2006-02-08 12:00:00,76.88,77.01,76.88,76.97,12100.0,60.6677,60.7703,60.6677,60.7387,12100.0
2006-02-08 12:05:00,76.95,77.0,76.95,76.99,7800.0,60.7229,60.7624,60.7229,60.7545,7800.0
2006-02-08 12:10:00,76.99,76.99,76.9,76.91,6100.0,60.7545,60.7545,60.6835,60.6914,6100.0
2006-02-08 12:15:00,76.91,76.91,76.85,76.85,4900.0,60.6914,60.6914,60.644,60.644,4900.0
2006-02-08 12:20:00,76.85,76.89,76.85,76.88,7700.0,60.644,60.6756,60.644,60.6677,7700.0
2006-02-08 12:25:00,76.85,76.86,76.83,76.83,8400.0,60.644,60.6519,60.6282,60.6282,8400.0
2006-02-08 12:30:00,76.83,76.83,76.8,76.8,5500.0,60.6282,60.6282,60.6046,60.6046,5500.0
2006-02-08 12:35:00,76.81,76.84,76.77,76.8,9800.0,60.6125,60.6361,60.5809,60.6046,9800.0
2006-02-08 12:40:00,76.8,76.91,76.79,76.91,9600.0,60.6046,60.6914,60.5967,60.6914,9600.0
2006-02-08 12:45:00,76.89,76.92,76.84,76.85,7000.0,60.6756,60.6993,60.6361,60.644,7000.0
2006-02-08 12:50:00,76.85,76.89,76.85,76.88,7300.0,60.644,60.6756,60.644,60.6677,7300.0
2006-02-08 12:55:00,76.89,76.9,76.85,76.85,4300.0,60.6756,60.6835,60.644,60.644,4300.0
2006-02-08 13:00:00,76.87,76.9,76.87,76.9,8100.0,60.6598,60.6835,60.6598,60.6835,8100.0
2006-02-08 13:05:00,76.9,76.94,76.88,76.88,7100.0,60.6835,60.715,60.6677,60.6677,7100.0
2006-02-08 13:10:00,76.84,76.85,76.73,76.8,20900.0,60.6361,60.644,60.5493,60.6046,20900.0
2006-02-08 13:15:00,76.73,76.79,76.67,76.7,4300.0,60.5493,60.5967,60.502,60.5257,4300.0
2006-02-08 13:20:00,76.68,76.68,76.57,76.64,4200.0,60.5099,60.5099,60.4231,60.4783,4200.0
2006-02-08 13:25:00,76.64,76.65,76.57,76.62,6600.0,60.4783,60.4862,60.4231,60.4625,6600.0
2006-02-08 13:30:00,76.58,76.64,76.57,76.57,5700.0,60.431,60.4783,60.4231,60.4231,5700.0
2006-02-08 13:35:00,76.55,76.65,76.48,76.65,7000.0,60.4073,60.4862,60.352,60.4862,7000.0
2006-02-08 13:40:00,76.67,76.67,76.6,76.63,5700.0,60.502,60.502,60.4467,60.4704,5700.0
2006-02-08 13:45:00,76.63,76.63,76.55,76.56,3800.0,60.4704,60.4704,60.4073,60.4152,3800.0
2006-02-08 13:50:00,76.55,76.58,76.52,76.52,4400.0,60.4073,60.431,60.3836,60.3836,4400.0
2006-02-08 13:55:00,76.52,76.52,76.47,76.47,4400.0,60.3836,60.3836,60.3442,60.3442,4400.0
2006-02-08 14:00:00,76.47,76.64,76.44,76.61,7100.0,60.3442,60.4783,60.3205,60.4546,7100.0
2006-02-08 14:05:00,76.65,76.74,76.65,76.67,7600.0,60.4862,60.5572,60.4862,60.502,7600.0
2006-02-08 14:10:00,76.67,76.76,76.65,76.73,9900.0,60.502,60.573,60.4862,60.5493,9900.0
2006-02-08 14:15:00,76.71,76.71,76.57,76.57,6200.0,60.5335,60.5335,60.4231,60.4231,6200.0
2006-02-08 14:20:00,76.57,76.72,76.57,76.63,7800.0,60.4231,60.5414,60.4231,60.4704,7800.0
2006-02-08 14:25:00,76.62,76.62,76.47,76.56,5000.0,60.4625,60.4625,60.3442,60.4152,5000.0
2006-02-08 14:30:00,76.55,76.67,76.55,76.67,6400.0,60.4073,60.502,60.4073,60.502,6400.0
2006-02-08 14:35:00,76.66,76.76,76.66,76.76,6500.0,60.4941,60.573,60.4941,60.573,6500.0
2006-02-08 14:40:00,76.77,76.91,76.76,76.86,8900.0,60.5809,60.6914,60.573,60.6519,8900.0
2006-02-08 14:45:00,76.84,76.85,76.62,76.65,9600.0,60.6361,60.644,60.4625,60.4862,9600.0
2006-02-08 14:50:00,76.64,76.72,76.64,76.66,7200.0,60.4783,60.5414,60.4783,60.4941,7200.0
2006-02-08 14:55:00,76.68,76.72,76.6,76.61,15400.0,60.5099,60.5414,60.4467,60.4546,15400.0
2006-02-08 15:00:00,76.62,76.73,76.54,76.73,16600.0,60.4625,60.5493,60.3994,60.5493,16600.0
2006-02-08 15:05:00,76.73,76.88,76.72,76.83,8600.0,60.5493,60.6677,60.5414,60.6282,8600.0
2006-02-08 15:10:00,76.81,76.92,76.73,76.82,12200.0,60.6125,60.6993,60.5493,60.6203,12200.0
2006-02-08 15:15:00,76.82,76.87,76.79,76.81,9000.0,60.6203,60.6598,60.5967,60.6125,9000.0
2006-02-08 15:20:00,76.79,76.79,76.7,76.78,12000.0,60.5967,60.5967,60.5257,60.5888,12000.0
2006-02-08 15:25:00,76.77,76.78,76.71,76.72,10200.0,60.5809,60.5888,60.5335,60.5414,10200.0
2006-02-08 15:30:00,76.73,76.8,76.7,76.72,7800.0,60.5493,60.6046,60.5257,60.5414,7800.0
2006-02-08 15:35:00,76.72,76.73,76.7,76.71,6900.0,60.5414,60.5493,60.5257,60.5335,6900.0
2006-02-08 15:40:00,76.71,76.72,76.69,76.71,14000.0,60.5335,60.5414,60.5178,60.5335,14000.0
2006-02-08 15:45:00,76.71,76.79,76.68,76.74,21000.0,60.5335,60.5967,60.5099,60.5572,21000.0
2006-02-08 15:50:00,76.74,76.74,76.66,76.67,15000.0,60.5572,60.5572,60.4941,60.502,15000.0
2006-02-08 15:55:00,76.68,76.72,76.64,76.66,19400.0,60.5099,60.5414,60.4783,60.4941,19400.0
2006-02-09 09:35:00,78.06,78.4,78.06,78.4,28300.0,61.5989,61.8672,61.5989,61.8672,28300.0
2006-02-09 09:40:00,78.38,78.65,77.99,78.53,26600.0,61.8514,62.0644,61.5436,61.9697,26600.0
2006-02-09 09:45:00,78.49,78.55,78.15,78.43,12000.0,61.9382,61.9855,61.6699,61.8908,12000.0
2006-02-09 09:50:00,78.49,78.58,78.3,78.48,17100.0,61.9382,62.0092,61.7882,61.9303,17100.0
2006-02-09 09:55:00,78.48,78.87,78.42,78.83,17700.0,61.9303,62.238,61.8829,62.2065,17700.0
2006-02-09 10:00:00,78.84,79.17,78.73,79.05,26100.0,62.2144,62.4748,62.1276,62.3801,26100.0
2006-02-09 10:05:00,79.05,79.13,78.82,78.95,20600.0,62.3801,62.4432,62.1986,62.3012,20600.0
2006-02-09 10:10:00,78.9,78.9,78.73,78.8,11600.0,62.2617,62.2617,62.1276,62.1828,11600.0
2006-02-09 10:15:00,78.77,78.77,78.61,78.61,10100.0,62.1591,62.1591,62.0329,62.0329,10100.0
2006-02-09 10:20:00,78.6,78.7,78.5,78.69,11700.0,62.025,62.1039,61.9461,62.096,11700.0
2006-02-09 10:25:00,78.72,78.9,78.72,78.88,13600.0,62.1197,62.2617,62.1197,62.2459,13600.0
2006-02-09 10:30:00,78.9,78.94,78.82,78.93,13100.0,62.2617,62.2933,62.1986,62.2854,13100.0
2006-02-09 10:35:00,78.93,78.98,78.93,78.94,12100.0,62.2854,62.3249,62.2854,62.2933,12100.0
2006-02-09 10:40:00,78.95,78.96,78.82,78.9,9800.0,62.3012,62.3091,62.1986,62.2617,9800.0
2006-02-09 10:45:00,78.91,78.92,78.77,78.8,10900.0,62.2696,62.2775,62.1591,62.1828,10900.0
2006-02-09 10:50:00,78.79,78.96,78.79,78.8,23500.0,62.1749,62.3091,62.1749,62.1828,23500.0
2006-02-09 10:55:00,78.8,78.91,78.76,78.9,3500.0,62.1828,62.2696,62.1512,62.2617,3500.0
2006-02-09 11:00:00,78.91,78.94,78.82,78.83,5400.0,62.2696,62.2933,62.1986,62.2065,5400.0
2006-02-09 11:05:00,78.84,78.85,78.82,78.83,4400.0,62.2144,62.2223,62.1986,62.2065,4400.0
2006-02-09 11:10:00,78.84,78.91,78.79,78.91,6700.0,62.2144,62.2696,62.1749,62.2696,6700.0
2006-02-09 11:15:00,78.92,79.1,78.92,79.05,28500.0,62.2775,62.4195,62.2775,62.3801,28500.0
2006-02-09 11:20:00,79.08,79.24,79.08,79.17,10000.0,62.4038,62.53,62.4038,62.4748,10000.0
2006-02-09 11:25:00,79.17,79.41,79.17,79.33,5900.0,62.4748,62.6642,62.4748,62.601,5900.0
2006-02-09 11:30:00,79.34,79.45,79.16,79.16,13900.0,62.6089,62.6957,62.4669,62.4669,13900.0
2006-02-09 11:35:00,79.15,79.21,79.04,79.06,5100.0,62.459,62.5063,62.3722,62.388,5100.0
2006-02-09 11:40:00,79.06,79.12,79.04,79.1,5400.0,62.388,62.4353,62.3722,62.4195,5400.0
2006-02-09 11:45:00,79.08,79.08,78.82,78.88,26100.0,62.4038,62.4038,62.1986,62.2459,26100.0
2006-02-09 11:50:00,78.94,78.99,78.86,78.97,6500.0,62.2933,62.3327,62.2302,62.317,6500.0
2006-02-09 11:55:00,78.97,79.1,78.97,79.06,7900.0,62.317,62.4195,62.317,62.388,7900.0
2006-02-09 12:00:00,79.05,79.05,78.93,78.93,7500.0,62.3801,62.3801,62.2854,62.2854,7500.0
2006-02-09 12:05:00,78.91,79.06,78.91,79.06,3500.0,62.2696,62.388,62.2696,62.388,3500.0
2006-02-09 12:10:00,79.06,79.26,79.06,79.23,11800.0,62.388,62.5458,62.388,62.5221,11800.0
2006-02-09 12:15:00,79.22,79.22,79.06,79.09,8400.0,62.5142,62.5142,62.388,62.4117,8400.0
2006-02-09 12:20:00,79.1,79.19,79.08,79.19,2000.0,62.4195,62.4906,62.4038,62.4906,2000.0
2006-02-09 12:25:00,79.19,79.24,79.19,79.22,3100.0,62.4906,62.53,62.4906,62.5142,3100.0
2006-02-09 12:30:00,79.22,79.23,79.17,79.21,6000.0,62.5142,62.5221,62.4748,62.5063,6000.0
2006-02-09 12:35:00,79.21,79.35,79.2,79.35,16800.0,62.5063,62.6168,62.4985,62.6168,16800.0
2006-02-09 12:40:00,79.35,79.42,79.31,79.42,5800.0,62.6168,62.6721,62.5853,62.6721,5800.0
2006-02-09 12:45:00,79.41,79.66,79.41,79.61,14200.0,62.6642,62.8615,62.6642,62.822,14200.0
2006-02-09 12:50:00,79.59,79.59,79.51,79.51,5600.0,62.8062,62.8062,62.7431,62.7431,5600.0
2006-02-09 12:55:00,79.51,79.54,79.45,79.51,4600.0,62.7431,62.7668,62.6957,62.7431,4600.0
2006-02-09 13:00:00,79.53,79.83,79.53,79.7,8700.0,62.7589,62.9956,62.7589,62.893,8700.0
2006-02-09 13:05:00,79.71,79.9,79.71,79.9,4800.0,62.9009,63.0508,62.9009,63.0508,4800.0
2006-02-09 13:10:00,79.84,79.99,79.84,79.84,10700.0,63.0035,63.1219,63.0035,63.0035,10700.0
2006-02-09 13:15:00,79.85,79.92,79.84,79.89,5800.0,63.0114,63.0666,63.0035,63.043,5800.0
2006-02-09 13:20:00,79.89,79.92,79.8,79.81,8100.0,63.043,63.0666,62.9719,62.9798,8100.0
2006-02-09 13:25:00,79.82,79.86,79.77,79.78,8600.0,62.9877,63.0193,62.9483,62.9561,8600.0
2006-02-09 13:30:00,79.79,79.9,79.76,79.9,10100.0,62.964,63.0508,62.9404,63.0508,10100.0
2006-02-09 13:35:00,79.9,79.94,79.84,79.9,6900.0,63.0508,63.0824,63.0035,63.0508,6900.0
2006-02-09 13:40:00,79.9,79.9,79.78,79.79,6300.0,63.0508,63.0508,62.9561,62.964,6300.0
2006-02-09 13:45:00,79.79,79.88,79.77,79.88,5500.0,62.964,63.0351,62.9483,63.0351,5500.0
2006-02-09 13:50:00,79.89,79.92,79.77,79.92,11100.0,63.043,63.0666,62.9483,63.0666,11100.0
2006-02-09 13:55:00,79.95,79.98,79.94,79.95,4500.0,63.0903,63.114,63.0824,63.0903,4500.0
2006-02-09 14:00:00,79.95,79.98,79.89,79.96,8200.0,63.0903,63.114,63.043,63.0982,8200.0
2006-02-09 14:05:00,79.98,79.99,79.55,79.57,12500.0,63.114,63.1219,62.7747,62.7904,12500.0
2006-02-09 14:10:00,79.57,79.6,79.46,79.46,10000.0,62.7904,62.8141,62.7036,62.7036,10000.0
2006-02-09 14:15:00,79.45,79.46,79.29,79.29,7300.0,62.6957,62.7036,62.5695,62.5695,7300.0
2006-02-09 14:20:00,79.28,79.4,79.27,79.36,8900.0,62.5616,62.6563,62.5537,62.6247,8900.0
2006-02-09 14:25:00,79.37,79.37,79.23,79.24,8700.0,62.6326,62.6326,62.5221,62.53,8700.0
2006-02-09 14:30:00,79.24,79.4,79.24,79.38,8600.0,62.53,62.6563,62.53,62.6405,8600.0
2006-02-09 14:35:00,79.4,79.6,79.38,79.6,9400.0,62.6563,62.8141,62.6405,62.8141,9400.0
2006-02-09 14:40:00,79.6,79.62,79.54,79.62,5200.0,62.8141,62.8299,62.7668,62.8299,5200.0
2006-02-09 14:45:00,79.68,79.8,79.68,79.76,5900.0,62.8772,62.9719,62.8772,62.9404,5900.0
2006-02-09 14:50:00,79.75,79.76,79.6,79.6,4300.0,62.9325,62.9404,62.8141,62.8141,4300.0
2006-02-09 14:55:00,79.61,79.64,79.57,79.57,9800.0,62.822,62.8457,62.7904,62.7904,9800.0
2006-02-09 15:00:00,79.57,79.58,79.42,79.43,6100.0,62.7904,62.7983,62.6721,62.68,6100.0
2006-02-09 15:05:00,79.43,79.43,79.26,79.34,9800.0,62.68,62.68,62.5458,62.6089,9800.0
2006-02-09 15:10:00,79.36,79.37,79.12,79.12,11500.0,62.6247,62.6326,62.4353,62.4353,11500.0
2006-02-09 15:15:00,79.13,79.14,79.09,79.12,9200.0,62.4432,62.4511,62.4117,62.4353,9200.0
2006-02-09 15:20:00,79.08,79.1,79.05,79.06,5600.0,62.4038,62.4195,62.3801,62.388,5600.0
2006-02-09 15:25:00,79.05,79.07,78.87,79.06,11300.0,62.3801,62.3959,62.238,62.388,11300.0
2006-02-09 15:30:00,79.07,79.07,78.95,78.95,6400.0,62.3959,62.3959,62.3012,62.3012,6400.0
2006-02-09 15:35:00,78.95,78.97,78.87,78.88,6900.0,62.3012,62.317,62.238,62.2459,6900.0
2006-02-09 15:40:00,78.89,78.91,78.75,78.78,8200.0,62.2538,62.2696,62.1434,62.167,8200.0
2006-02-09 15:45:00,78.78,79.0,78.78,78.96,18600.0,62.167,62.3406,62.167,62.3091,18600.0
2006-02-09 15:50:00,78.97,79.08,78.8,79.08,18400.0,62.317,62.4038,62.1828,62.4038,18400.0
2006-02-09 15:55:00,79.05,79.05,78.94,78.95,16100.0,62.3801,62.3801,62.2933,62.3012,16100.0
2006-02-10 09:30:00,78.65,78.76,78.49,78.49,7300.0,62.0644,62.1512,61.9382,61.9382,7300.0
2006-02-10 09:35:00,78.47,78.47,78.26,78.31,3900.0,61.9224,61.9224,61.7567,61.7961,3900.0
2006-02-10 09:40:00,78.31,78.31,77.86,77.86,5300.0,61.7961,61.7961,61.441,61.441,5300.0
2006-02-10 09:45:00,77.86,77.91,77.62,77.64,7900.0,61.441,61.4805,61.2516,61.2674,7900.0
2006-02-10 09:50:00,77.64,78.06,77.63,77.92,6600.0,61.2674,61.5989,61.2595,61.4884,6600.0
2006-02-10 09:55:00,77.9,77.99,77.6,77.6,4400.0,61.4726,61.5436,61.2359,61.2359,4400.0
2006-02-10 10:00:00,77.6,78.28,77.6,78.27,11000.0,61.2359,61.7725,61.2359,61.7646,11000.0
2006-02-10 10:05:00,78.28,78.28,77.68,77.68,11600.0,61.7725,61.7725,61.299,61.299,11600.0
2006-02-10 10:10:00,77.69,77.73,77.61,77.73,8800.0,61.3069,61.3384,61.2438,61.3384,8800.0
2006-02-10 10:15:00,77.73,77.73,77.59,77.64,4800.0,61.3384,61.3384,61.228,61.2674,4800.0
2006-02-10 10:20:00,77.63,77.71,77.3,77.3,8700.0,61.2595,61.3227,60.9991,60.9991,8700.0
2006-02-10 10:25:00,77.3,77.39,77.17,77.38,7400.0,60.9991,61.0701,60.8965,61.0623,7400.0
2006-02-10 10:30:00,77.38,77.39,77.15,77.26,7900.0,61.0623,61.0701,60.8808,60.9676,7900.0
2006-02-10 10:35:00,77.26,77.26,77.01,77.07,10500.0,60.9676,60.9676,60.7703,60.8176,10500.0
2006-02-10 10:40:00,77.01,77.16,77.0,77.08,12000.0,60.7703,60.8886,60.7624,60.8255,12000.0
2006-02-10 10:45:00,77.07,77.07,76.84,76.9,5800.0,60.8176,60.8176,60.6361,60.6835,5800.0
2006-02-10 10:50:00,76.89,77.22,76.83,77.17,8300.0,60.6756,60.936,60.6282,60.8965,8300.0
2006-02-10 10:55:00,77.22,77.25,77.0,77.08,6100.0,60.936,60.9597,60.7624,60.8255,6100.0
2006-02-10 11:00:00,77.07,77.18,76.93,77.18,6800.0,60.8176,60.9044,60.7072,60.9044,6800.0
2006-02-10 11:05:00,77.1,77.2,77.1,77.2,4400.0,60.8413,60.9202,60.8413,60.9202,4400.0
2006-02-10 11:10:00,77.19,77.19,77.11,77.11,2200.0,60.9123,60.9123,60.8492,60.8492,2200.0
2006-02-10 11:15:00,77.15,77.15,77.03,77.04,3000.0,60.8808,60.8808,60.7861,60.794,3000.0
2006-02-10 11:20:00,77.04,77.12,77.0,77.1,4200.0,60.794,60.8571,60.7624,60.8413,4200.0
2006-02-10 11:25:00,77.11,77.11,76.99,77.08,5100.0,60.8492,60.8492,60.7545,60.8255,5100.0
2006-02-10 11:30:00,77.04,77.13,77.02,77.1,7100.0,60.794,60.865,60.7782,60.8413,7100.0
2006-02-10 11:35:00,77.05,77.19,77.05,77.19,3800.0,60.8018,60.9123,60.8018,60.9123,3800.0
2006-02-10 11:40:00,77.2,77.26,77.19,77.26,2300.0,60.9202,60.9676,60.9123,60.9676,2300.0
2006-02-10 11:45:00,77.28,77.34,77.27,77.31,4800.0,60.9833,61.0307,60.9755,61.007,4800.0
2006-02-10 11:50:00,77.31,77.33,77.29,77.3,3600.0,61.007,61.0228,60.9912,60.9991,3600.0
2006-02-10 11:55:00,77.28,77.36,77.25,77.36,4000.0,60.9833,61.0465,60.9597,61.0465,4000.0
2006-02-10 12:00:00,77.36,77.43,77.29,77.43,3700.0,61.0465,61.1017,60.9912,61.1017,3700.0
2006-02-10 12:05:00,77.46,77.59,77.45,77.59,2700.0,61.1254,61.228,61.1175,61.228,2700.0
2006-02-10 12:10:00,77.53,77.63,77.53,77.63,2800.0,61.1806,61.2595,61.1806,61.2595,2800.0
2006-02-10 12:15:00,77.63,77.74,77.63,77.73,3200.0,61.2595,61.3463,61.2595,61.3384,3200.0
2006-02-10 12:20:00,77.72,77.73,77.62,77.62,3300.0,61.3306,61.3384,61.2516,61.2516,3300.0
2006-02-10 12:25:00,77.6,77.66,77.6,77.63,2000.0,61.2359,61.2832,61.2359,61.2595,2000.0
2006-02-10 12:30:00,77.63,77.66,77.6,77.61,2700.0,61.2595,61.2832,61.2359,61.2438,2700.0
2006-02-10 12:35:00,77.61,77.64,77.52,77.61,3600.0,61.2438,61.2674,61.1727,61.2438,3600.0
2006-02-10 12:40:00,77.58,77.58,77.5,77.54,2800.0,61.2201,61.2201,61.157,61.1885,2800.0
2006-02-10 12:45:00,77.53,77.53,77.45,77.45,1500.0,61.1806,61.1806,61.1175,61.1175,1500.0
2006-02-10 12:50:00,77.4,77.4,77.19,77.2,3300.0,61.078,61.078,60.9123,60.9202,3300.0
2006-02-10 12:55:00,77.24,77.24,77.2,77.22,1100.0,60.9518,60.9518,60.9202,60.936,1100.0
2006-02-10 13:00:00,77.16,77.19,77.16,77.16,700.0,60.8886,60.9123,60.8886,60.8886,700.0
2006-02-10 13:05:00,77.16,77.16,77.05,77.1,3400.0,60.8886,60.8886,60.8018,60.8413,3400.0
2006-02-10 13:10:00,77.12,77.23,77.12,77.2,2400.0,60.8571,60.9439,60.8571,60.9202,2400.0
2006-02-10 13:15:00,77.24,77.27,77.18,77.18,4600.0,60.9518,60.9755,60.9044,60.9044,4600.0
2006-02-10 13:20:00,77.19,77.19,77.09,77.09,1700.0,60.9123,60.9123,60.8334,60.8334,1700.0
2006-02-10 13:25:00,77.05,77.08,76.99,77.0,2800.0,60.8018,60.8255,60.7545,60.7624,2800.0
2006-02-10 13:30:00,77.0,77.22,76.99,77.22,3700.0,60.7624,60.936,60.7545,60.936,3700.0
2006-02-10 13:35:00,77.22,77.22,77.06,77.07,3200.0,60.936,60.936,60.8097,60.8176,3200.0
2006-02-10 13:40:00,77.1,77.1,76.95,77.0,2800.0,60.8413,60.8413,60.7229,60.7624,2800.0
2006-02-10 13:45:00,76.94,76.94,76.84,76.84,1600.0,60.715,60.715,60.6361,60.6361,1600.0
2006-02-10 13:50:00,76.87,76.95,76.85,76.95,3300.0,60.6598,60.7229,60.644,60.7229,3300.0
2006-02-10 13:55:00,76.95,77.09,76.95,77.08,2900.0,60.7229,60.8334,60.7229,60.8255,2900.0
2006-02-10 14:00:00,77.04,77.08,76.99,77.0,2800.0,60.794,60.8255,60.7545,60.7624,2800.0
2006-02-10 14:05:00,76.99,77.33,76.98,77.28,7500.0,60.7545,61.0228,60.7466,60.9833,7500.0
2006-02-10 14:10:00,77.29,77.36,77.27,77.29,2400.0,60.9912,61.0465,60.9755,60.9912,2400.0
2006-02-10 14:15:00,77.29,77.36,77.26,77.34,4500.0,60.9912,61.0465,60.9676,61.0307,4500.0
2006-02-10 14:20:00,77.35,77.35,77.23,77.23,2900.0,61.0386,61.0386,60.9439,60.9439,2900.0
2006-02-10 14:25:00,77.23,77.37,77.23,77.37,3300.0,60.9439,61.0544,60.9439,61.0544,3300.0
2006-02-10 14:30:00,77.36,77.38,77.33,77.36,3200.0,61.0465,61.0623,61.0228,61.0465,3200.0
2006-02-10 14:35:00,77.37,77.42,77.29,77.41,7000.0,61.0544,61.0938,60.9912,61.0859,7000.0
2006-02-10 14:40:00,77.44,77.53,77.44,77.53,2700.0,61.1096,61.1806,61.1096,61.1806,2700.0
2006-02-10 14:45:00,77.54,77.54,77.49,77.52,4700.0,61.1885,61.1885,61.1491,61.1727,4700.0
2006-02-10 14:50:00,77.62,78.5,77.59,78.22,35400.0,61.2516,61.9461,61.228,61.7251,35400.0
2006-02-10 14:55:00,78.27,78.58,78.25,78.33,42000.0,61.7646,62.0092,61.7488,61.8119,42000.0
2006-02-10 15:00:00,78.33,78.36,78.29,78.29,6600.0,61.8119,61.8356,61.7804,61.7804,6600.0
2006-02-10 15:05:00,78.3,78.32,78.2,78.2,5800.0,61.7882,61.804,61.7093,61.7093,5800.0
2006-02-10 15:10:00,78.19,78.19,78.02,78.09,8600.0,61.7014,61.7014,61.5673,61.6225,8600.0
2006-02-10 15:15:00,78.12,78.23,78.12,78.15,7900.0,61.6462,61.733,61.6462,61.6699,7900.0
2006-02-10 15:20:00,78.12,78.12,78.07,78.1,4900.0,61.6462,61.6462,61.6068,61.6304,4900.0
2006-02-10 15:25:00,78.1,78.1,77.97,77.99,4900.0,61.6304,61.6304,61.5278,61.5436,4900.0
2006-02-10 15:30:00,77.99,78.01,77.95,77.97,13600.0,61.5436,61.5594,61.5121,61.5278,13600.0
2006-02-10 15:35:00,77.96,77.98,77.92,77.92,8700.0,61.5199,61.5357,61.4884,61.4884,8700.0
2006-02-10 15:40:00,77.91,77.93,77.91,77.93,12400.0,61.4805,61.4963,61.4805,61.4963,12400.0
2006-02-10 15:45:00,77.94,78.01,77.85,77.85,11700.0,61.5042,61.5594,61.4331,61.4331,11700.0
2006-02-10 15:50:00,77.85,77.9,77.75,77.79,43800.0,61.4331,61.4726,61.3542,61.3858,43800.0
2006-02-10 15:55:00,77.8,77.8,77.72,77.78,49900.0,61.3937,61.3937,61.3306,61.3779,49900.0
2006-02-13 09:30:00,77.78,77.82,77.61,77.61,10100.0,61.3779,61.4095,61.2438,61.2438,10100.0
2006-02-13 09:35:00,77.61,77.86,77.61,77.86,10900.0,61.2438,61.441,61.2438,61.441,10900.0
2006-02-13 09:40:00,77.86,77.87,77.67,77.74,11100.0,61.441,61.4489,61.2911,61.3463,11100.0
2006-02-13 09:45:00,77.76,78.22,77.76,78.19,9000.0,61.3621,61.7251,61.3621,61.7014,9000.0
2006-02-13 09:50:00,78.14,78.14,77.88,77.92,11800.0,61.662,61.662,61.4568,61.4884,11800.0
2006-02-13 09:55:00,77.9,78.2,77.86,77.93,8600.0,61.4726,61.7093,61.441,61.4963,8600.0
2006-02-13 10:00:00,77.89,78.06,77.89,77.98,7200.0,61.4647,61.5989,61.4647,61.5357,7200.0
2006-02-13 10:05:00,77.91,78.0,77.88,77.94,7300.0,61.4805,61.5515,61.4568,61.5042,7300.0
2006-02-13 10:10:00,77.92,78.15,77.92,78.15,4800.0,61.4884,61.6699,61.4884,61.6699,4800.0
2006-02-13 10:15:00,78.15,78.17,77.81,77.98,6400.0,61.6699,61.6857,61.4016,61.5357,6400.0
2006-02-13 10:20:00,77.94,77.95,77.77,77.78,9900.0,61.5042,61.5121,61.37,61.3779,9900.0
2006-02-13 10:25:00,77.79,77.86,77.67,77.67,4000.0,61.3858,61.441,61.2911,61.2911,4000.0
2006-02-13 10:30:00,77.67,77.8,77.63,77.8,10500.0,61.2911,61.3937,61.2595,61.3937,10500.0
2006-02-13 10:35:00,77.8,77.8,77.56,77.66,7400.0,61.3937,61.3937,61.2043,61.2832,7400.0
2006-02-13 10:40:00,77.66,77.82,77.66,77.79,4500.0,61.2832,61.4095,61.2832,61.3858,4500.0
2006-02-13 10:45:00,77.75,78.01,77.75,78.01,3100.0,61.3542,61.5594,61.3542,61.5594,3100.0
2006-02-13 10:50:00,77.99,78.16,77.99,78.08,5300.0,61.5436,61.6778,61.5436,61.6146,5300.0
2006-02-13 10:55:00,78.06,78.06,77.83,77.84,5500.0,61.5989,61.5989,61.4174,61.4253,5500.0
2006-02-13 11:00:00,77.83,77.94,77.8,77.8,5600.0,61.4174,61.5042,61.3937,61.3937,5600.0
2006-02-13 11:05:00,77.8,77.83,77.75,77.76,5400.0,61.3937,61.4174,61.3542,61.3621,5400.0
2006-02-13 11:10:00,77.76,77.78,77.58,77.61,9100.0,61.3621,61.3779,61.2201,61.2438,9100.0
2006-02-13 11:15:00,77.65,77.76,77.55,77.58,4100.0,61.2753,61.3621,61.1964,61.2201,4100.0
2006-02-13 11:20:00,77.58,77.62,77.56,77.56,2300.0,61.2201,61.2516,61.2043,61.2043,2300.0
2006-02-13 11:25:00,77.56,77.59,77.56,77.56,6400.0,61.2043,61.228,61.2043,61.2043,6400.0
2006-02-13 11:30:00,77.57,77.6,77.53,77.53,2200.0,61.2122,61.2359,61.1806,61.1806,2200.0
2006-02-13 11:35:00,77.53,77.54,77.53,77.53,1300.0,61.1806,61.1885,61.1806,61.1806,1300.0
2006-02-13 11:40:00,77.53,77.53,77.51,77.52,5400.0,61.1806,61.1806,61.1648,61.1727,5400.0
2006-02-13 11:45:00,77.51,77.51,77.47,77.48,1800.0,61.1648,61.1648,61.1333,61.1412,1800.0
2006-02-13 11:50:00,77.48,77.51,77.46,77.46,1000.0,61.1412,61.1648,61.1254,61.1254,1000.0
2006-02-13 11:55:00,77.46,77.46,77.4,77.43,3700.0,61.1254,61.1254,61.078,61.1017,3700.0
2006-02-13 12:00:00,77.43,77.5,77.43,77.5,5500.0,61.1017,61.157,61.1017,61.157,5500.0
2006-02-13 12:05:00,77.48,77.48,77.48,77.48,1400.0,61.1412,61.1412,61.1412,61.1412,1400.0
2006-02-13 12:10:00,77.49,77.49,77.46,77.46,1800.0,61.1491,61.1491,61.1254,61.1254,1800.0
2006-02-13 12:15:00,77.48,77.49,77.48,77.49,2900.0,61.1412,61.1491,61.1412,61.1491,2900.0
2006-02-13 12:20:00,77.49,77.49,77.45,77.46,16400.0,61.1491,61.1491,61.1175,61.1254,16400.0
2006-02-13 12:25:00,77.41,77.41,77.33,77.37,1100.0,61.0859,61.0859,61.0228,61.0544,1100.0
2006-02-13 12:30:00,77.37,77.44,77.37,77.44,3500.0,61.0544,61.1096,61.0544,61.1096,3500.0
2006-02-13 12:35:00,77.44,77.45,77.4,77.4,2900.0,61.1096,61.1175,61.078,61.078,2900.0
2006-02-13 12:40:00,77.38,77.38,77.27,77.32,3000.0,61.0623,61.0623,60.9755,61.0149,3000.0
2006-02-13 12:45:00,77.28,77.35,77.27,77.35,2600.0,60.9833,61.0386,60.9755,61.0386,2600.0
2006-02-13 12:50:00,77.33,77.33,77.31,77.31,1200.0,61.0228,61.0228,61.007,61.007,1200.0
2006-02-13 12:55:00,77.32,77.32,77.22,77.23,1400.0,61.0149,61.0149,60.936,60.9439,1400.0
2006-02-13 13:00:00,77.25,77.25,77.18,77.24,2500.0,60.9597,60.9597,60.9044,60.9518,2500.0
2006-02-13 13:05:00,77.22,77.23,77.07,77.09,5900.0,60.936,60.9439,60.8176,60.8334,5900.0
2006-02-13 13:10:00,77.1,77.1,77.05,77.08,2900.0,60.8413,60.8413,60.8018,60.8255,2900.0
2006-02-13 13:15:00,77.06,77.07,76.95,76.97,5400.0,60.8097,60.8176,60.7229,60.7387,5400.0
2006-02-13 13:20:00,76.95,77.03,76.95,77.02,2500.0,60.7229,60.7861,60.7229,60.7782,2500.0
2006-02-13 13:25:00,77.03,77.09,77.03,77.07,4000.0,60.7861,60.8334,60.7861,60.8176,4000.0
2006-02-13 13:30:00,77.07,77.07,76.84,76.95,5200.0,60.8176,60.8176,60.6361,60.7229,5200.0
2006-02-13 13:35:00,76.98,77.02,76.96,77.02,2600.0,60.7466,60.7782,60.7308,60.7782,2600.0
2006-02-13 13:40:00,77.0,77.0,76.89,76.92,4900.0,60.7624,60.7624,60.6756,60.6993,4900.0
2006-02-13 13:45:00,76.92,77.01,76.92,76.99,5700.0,60.6993,60.7703,60.6993,60.7545,5700.0
2006-02-13 13:50:00,77.01,77.01,76.98,76.98,2000.0,60.7703,60.7703,60.7466,60.7466,2000.0
2006-02-13 13:55:00,76.97,76.98,76.86,76.87,2700.0,60.7387,60.7466,60.6519,60.6598,2700.0
2006-02-13 14:00:00,76.86,76.86,76.85,76.86,800.0,60.6519,60.6519,60.644,60.6519,800.0
2006-02-13 14:05:00,76.86,76.94,76.79,76.85,9000.0,60.6519,60.715,60.5967,60.644,9000.0
2006-02-13 14:10:00,76.86,76.86,76.76,76.76,6400.0,60.6519,60.6519,60.573,60.573,6400.0
2006-02-13 14:15:00,76.77,76.92,76.76,76.85,8400.0,60.5809,60.6993,60.573,60.644,8400.0
2006-02-13 14:20:00,76.8,76.85,76.76,76.81,7200.0,60.6046,60.644,60.573,60.6125,7200.0
2006-02-13 14:25:00,76.81,76.81,76.76,76.8,4500.0,60.6125,60.6125,60.573,60.6046,4500.0
2006-02-13 14:30:00,76.81,76.84,76.78,76.79,5600.0,60.6125,60.6361,60.5888,60.5967,5600.0
2006-02-13 14:35:00,76.79,76.8,76.67,76.73,8200.0,60.5967,60.6046,60.502,60.5493,8200.0
2006-02-13 14:40:00,76.74,76.82,76.74,76.78,7500.0,60.5572,60.6203,60.5572,60.5888,7500.0
2006-02-13 14:45:00,76.77,76.8,76.77,76.79,8400.0,60.5809,60.6046,60.5809,60.5967,8400.0
2006-02-13 14:50:00,76.79,76.79,76.68,76.71,9100.0,60.5967,60.5967,60.5099,60.5335,9100.0
2006-02-13 14:55:00,76.72,76.82,76.71,76.82,10000.0,60.5414,60.6203,60.5335,60.6203,10000.0
2006-02-13 15:00:00,76.82,76.86,76.82,76.85,6100.0,60.6203,60.6519,60.6203,60.644,6100.0
2006-02-13 15:05:00,76.87,76.88,76.79,76.79,6800.0,60.6598,60.6677,60.5967,60.5967,6800.0
2006-02-13 15:10:00,76.79,76.79,76.72,76.75,6300.0,60.5967,60.5967,60.5414,60.5651,6300.0
2006-02-13 15:15:00,76.75,76.77,76.73,76.73,11500.0,60.5651,60.5809,60.5493,60.5493,11500.0
2006-02-13 15:20:00,76.72,76.74,76.71,76.73,7600.0,60.5414,60.5572,60.5335,60.5493,7600.0
2006-02-13 15:25:00,76.73,76.73,76.64,76.65,11300.0,60.5493,60.5493,60.4783,60.4862,11300.0
2006-02-13 15:30:00,76.65,76.73,76.65,76.68,17100.0,60.4862,60.5493,60.4862,60.5099,17100.0
2006-02-13 15:35:00,76.67,76.71,76.67,76.71,13200.0,60.502,60.5335,60.502,60.5335,13200.0
2006-02-13 15:40:00,76.7,76.71,76.68,76.71,11200.0,60.5257,60.5335,60.5099,60.5335,11200.0
2006-02-13 15:45:00,76.71,76.71,76.68,76.7,16600.0,60.5335,60.5335,60.5099,60.5257,16600.0
2006-02-13 15:50:00,76.71,76.74,76.65,76.65,21100.0,60.5335,60.5572,60.4862,60.4862,21100.0
2006-02-13 15:55:00,76.65,76.68,76.61,76.66,11200.0,60.4862,60.5099,60.4546,60.4941,11200.0
2006-02-14 09:30:00,76.51,76.85,76.51,76.85,9700.0,60.3757,60.644,60.3757,60.644,9700.0
2006-02-14 09:35:00,76.84,76.84,76.41,76.42,10200.0,60.6361,60.6361,60.2968,60.3047,10200.0
2006-02-14 09:40:00,76.41,76.5,76.25,76.27,9700.0,60.2968,60.3678,60.1705,60.1863,9700.0
2006-02-14 09:45:00,76.27,76.29,76.22,76.22,26000.0,60.1863,60.2021,60.1469,60.1469,26000.0
2006-02-14 09:50:00,76.22,76.26,76.12,76.26,17400.0,60.1469,60.1784,60.068,60.1784,17400.0
2006-02-14 09:55:00,76.26,76.43,76.25,76.43,10400.0,60.1784,60.3126,60.1705,60.3126,10400.0
2006-02-14 10:00:00,76.43,76.61,76.4,76.47,4700.0,60.3126,60.4546,60.2889,60.3442,4700.0
2006-02-14 10:05:00,76.55,76.8,76.53,76.59,2600.0,60.4073,60.6046,60.3915,60.4388,2600.0
2006-02-14 10:10:00,76.64,76.8,76.59,76.68,4900.0,60.4783,60.6046,60.4388,60.5099,4900.0
2006-02-14 10:15:00,76.72,76.83,76.72,76.81,3100.0,60.5414,60.6282,60.5414,60.6125,3100.0
2006-02-14 10:20:00,76.82,76.87,76.65,76.66,3800.0,60.6203,60.6598,60.4862,60.4941,3800.0
2006-02-14 10:25:00,76.63,76.75,76.63,76.67,1500.0,60.4704,60.5651,60.4704,60.502,1500.0
2006-02-14 10:30:00,76.68,76.74,76.54,76.74,5000.0,60.5099,60.5572,60.3994,60.5572,5000.0
2006-02-14 10:35:00,76.75,76.8,76.65,76.8,5700.0,60.5651,60.6046,60.4862,60.6046,5700.0
2006-02-14 10:40:00,76.81,76.85,76.81,76.83,3900.0,60.6125,60.644,60.6125,60.6282,3900.0
2006-02-14 10:45:00,76.84,77.11,76.84,77.11,7700.0,60.6361,60.8492,60.6361,60.8492,7700.0
2006-02-14 10:50:00,77.12,77.18,77.09,77.18,7500.0,60.8571,60.9044,60.8334,60.9044,7500.0
2006-02-14 10:55:00,77.2,77.41,77.2,77.41,9300.0,60.9202,61.0859,60.9202,61.0859,9300.0
2006-02-14 11:00:00,77.44,77.57,77.38,77.43,12200.0,61.1096,61.2122,61.0623,61.1017,12200.0
2006-02-14 11:05:00,77.41,77.67,77.41,77.54,19100.0,61.0859,61.2911,61.0859,61.1885,19100.0
2006-02-14 11:10:00,77.53,77.82,77.47,77.82,13600.0,61.1806,61.4095,61.1333,61.4095,13600.0
2006-02-14 11:15:00,77.82,77.85,77.7,77.7,9400.0,61.4095,61.4331,61.3148,61.3148,9400.0
2006-02-14 11:20:00,77.71,77.88,77.71,77.88,7300.0,61.3227,61.4568,61.3227,61.4568,7300.0
2006-02-14 11:25:00,77.87,78.17,77.86,78.17,15800.0,61.4489,61.6857,61.441,61.6857,15800.0
2006-02-14 11:30:00,78.18,78.27,78.16,78.16,12300.0,61.6936,61.7646,61.6778,61.6778,12300.0
2006-02-14 11:35:00,78.19,78.28,78.16,78.28,8800.0,61.7014,61.7725,61.6778,61.7725,8800.0
2006-02-14 11:40:00,78.27,78.28,78.01,78.07,9300.0,61.7646,61.7725,61.5594,61.6068,9300.0
2006-02-14 11:45:00,78.04,78.13,78.02,78.02,7000.0,61.5831,61.6541,61.5673,61.5673,7000.0
2006-02-14 11:50:00,78.02,78.16,78.02,78.16,7500.0,61.5673,61.6778,61.5673,61.6778,7500.0
2006-02-14 11:55:00,78.19,78.22,78.14,78.19,7700.0,61.7014,61.7251,61.662,61.7014,7700.0
2006-02-14 12:00:00,78.16,78.16,78.03,78.05,7200.0,61.6778,61.6778,61.5752,61.591,7200.0
2006-02-14 12:05:00,78.04,78.22,78.04,78.22,9600.0,61.5831,61.7251,61.5831,61.7251,9600.0
2006-02-14 12:10:00,78.22,78.22,78.07,78.07,4600.0,61.7251,61.7251,61.6068,61.6068,4600.0
2006-02-14 12:15:00,78.03,78.03,77.92,77.95,4900.0,61.5752,61.5752,61.4884,61.5121,4900.0
2006-02-14 12:20:00,77.99,78.08,77.99,78.08,6200.0,61.5436,61.6146,61.5436,61.6146,6200.0
2006-02-14 12:25:00,78.04,78.06,78.03,78.03,3600.0,61.5831,61.5989,61.5752,61.5752,3600.0
2006-02-14 12:30:00,77.98,77.98,77.91,77.91,3300.0,61.5357,61.5357,61.4805,61.4805,3300.0
2006-02-14 12:35:00,77.91,77.91,77.8,77.8,4600.0,61.4805,61.4805,61.3937,61.3937,4600.0
2006-02-14 12:40:00,77.8,78.02,77.8,78.02,5700.0,61.3937,61.5673,61.3937,61.5673,5700.0
2006-02-14 12:45:00,78.03,78.03,77.92,77.92,4800.0,61.5752,61.5752,61.4884,61.4884,4800.0
2006-02-14 12:50:00,77.96,77.96,77.9,77.9,1600.0,61.5199,61.5199,61.4726,61.4726,1600.0
2006-02-14 12:55:00,77.85,77.88,77.82,77.85,3700.0,61.4331,61.4568,61.4095,61.4331,3700.0
2006-02-14 13:00:00,77.84,77.88,77.83,77.83,3100.0,61.4253,61.4568,61.4174,61.4174,3100.0
2006-02-14 13:05:00,77.83,77.87,77.83,77.87,2600.0,61.4174,61.4489,61.4174,61.4489,2600.0
2006-02-14 13:10:00,77.86,77.86,77.68,77.68,3700.0,61.441,61.441,61.299,61.299,3700.0
2006-02-14 13:15:00,77.67,77.8,77.67,77.79,6100.0,61.2911,61.3937,61.2911,61.3858,6100.0
2006-02-14 13:20:00,77.78,77.81,77.77,77.81,2800.0,61.3779,61.4016,61.37,61.4016,2800.0
2006-02-14 13:25:00,77.81,77.89,77.8,77.85,3400.0,61.4016,61.4647,61.3937,61.4331,3400.0
2006-02-14 13:30:00,77.89,78.08,77.89,78.08,6700.0,61.4647,61.6146,61.4647,61.6146,6700.0
2006-02-14 13:35:00,78.08,78.09,77.92,77.92,4600.0,61.6146,61.6225,61.4884,61.4884,4600.0
2006-02-14 13:40:00,77.9,77.99,77.88,77.99,2500.0,61.4726,61.5436,61.4568,61.5436,2500.0
2006-02-14 13:45:00,77.95,78.05,77.82,77.84,4600.0,61.5121,61.591,61.4095,61.4253,4600.0
2006-02-14 13:50:00,77.84,77.84,77.73,77.75,3200.0,61.4253,61.4253,61.3384,61.3542,3200.0
2006-02-14 13:55:00,77.79,77.88,77.79,77.84,1900.0,61.3858,61.4568,61.3858,61.4253,1900.0
2006-02-14 14:00:00,77.8,77.8,77.66,77.71,8500.0,61.3937,61.3937,61.2832,61.3227,8500.0
2006-02-14 14:05:00,77.7,77.99,77.7,77.88,8500.0,61.3148,61.5436,61.3148,61.4568,8500.0
2006-02-14 14:10:00,77.87,77.95,77.75,77.76,7400.0,61.4489,61.5121,61.3542,61.3621,7400.0
2006-02-14 14:15:00,77.78,77.87,77.74,77.84,8500.0,61.3779,61.4489,61.3463,61.4253,8500.0
2006-02-14 14:20:00,77.89,77.92,77.0,77.9,10300.0,61.4647,61.4884,60.7624,61.4726,10300.0
2006-02-14 14:25:00,77.9,78.1,77.9,78.1,6500.0,61.4726,61.6304,61.4726,61.6304,6500.0
2006-02-14 14:30:00,78.14,78.32,78.14,78.2,5900.0,61.662,61.804,61.662,61.7093,5900.0
2006-02-14 14:35:00,78.18,78.18,78.0,78.06,3100.0,61.6936,61.6936,61.5515,61.5989,3100.0
2006-02-14 14:40:00,78.06,78.25,78.06,78.25,5200.0,61.5989,61.7488,61.5989,61.7488,5200.0
2006-02-14 14:45:00,78.27,78.27,78.23,78.26,2000.0,61.7646,61.7646,61.733,61.7567,2000.0
2006-02-14 14:50:00,78.28,78.4,78.28,78.38,2000.0,61.7725,61.8672,61.7725,61.8514,2000.0
2006-02-14 14:55:00,78.33,78.36,78.28,78.36,3200.0,61.8119,61.8356,61.7725,61.8356,3200.0
2006-02-14 15:00:00,78.32,78.46,78.32,78.46,3700.0,61.804,61.9145,61.804,61.9145,3700.0
2006-02-14 15:05:00,78.4,78.41,78.19,78.23,5200.0,61.8672,61.8751,61.7014,61.733,5200.0
2006-02-14 15:10:00,78.18,78.21,78.1,78.1,8300.0,61.6936,61.7172,61.6304,61.6304,8300.0
2006-02-14 15:15:00,78.09,78.15,78.03,78.03,9400.0,61.6225,61.6699,61.5752,61.5752,9400.0
2006-02-14 15:20:00,78.04,78.19,78.04,78.19,6600.0,61.5831,61.7014,61.5831,61.7014,6600.0
2006-02-14 15:25:00,78.19,78.2,78.14,78.19,4700.0,61.7014,61.7093,61.662,61.7014,4700.0
2006-02-14 15:30:00,78.2,78.25,78.19,78.21,9300.0,61.7093,61.7488,61.7014,61.7172,9300.0
2006-02-14 15:35:00,78.23,78.24,78.21,78.21,8300.0,61.733,61.7409,61.7172,61.7172,8300.0
2006-02-14 15:40:00,78.21,78.26,78.2,78.26,8900.0,61.7172,61.7567,61.7093,61.7567,8900.0
2006-02-14 15:45:00,78.22,78.27,78.21,78.22,8100.0,61.7251,61.7646,61.7172,61.7251,8100.0
2006-02-14 15:50:00,78.22,78.22,78.16,78.21,9700.0,61.7251,61.7251,61.6778,61.7172,9700.0
2006-02-14 15:55:00,78.21,78.21,78.17,78.19,8700.0,61.7172,61.7172,61.6857,61.7014,8700.0
2006-02-15 09:35:00,78.22,78.34,77.99,77.99,11000.0,61.7251,61.8198,61.5436,61.5436,11000.0
2006-02-15 09:40:00,78.0,78.14,77.8,78.05,10900.0,61.5515,61.662,61.3937,61.591,10900.0
2006-02-15 09:45:00,78.01,78.05,77.96,78.05,12400.0,61.5594,61.591,61.5199,61.591,12400.0
2006-02-15 09:50:00,78.09,78.21,78.09,78.18,5000.0,61.6225,61.7172,61.6225,61.6936,5000.0
2006-02-15 09:55:00,78.23,78.23,78.09,78.15,6500.0,61.733,61.733,61.6225,61.6699,6500.0
2006-02-15 10:00:00,78.15,78.15,77.88,77.89,8400.0,61.6699,61.6699,61.4568,61.4647,8400.0
2006-02-15 10:05:00,77.89,78.12,77.88,78.12,16300.0,61.4647,61.6462,61.4568,61.6462,16300.0
2006-02-15 10:10:00,78.06,78.5,78.06,78.43,8900.0,61.5989,61.9461,61.5989,61.8908,8900.0
2006-02-15 10:15:00,78.58,78.74,78.58,78.62,5600.0,62.0092,62.1355,62.0092,62.0408,5600.0
2006-02-15 10:20:00,78.63,79.16,78.63,79.15,12800.0,62.0487,62.4669,62.0487,62.459,12800.0
2006-02-15 10:25:00,79.13,79.13,78.69,78.7,7900.0,62.4432,62.4432,62.096,62.1039,7900.0
2006-02-15 10:30:00,78.7,79.05,78.7,78.8,15200.0,62.1039,62.3801,62.1039,62.1828,15200.0
2006-02-15 10:35:00,78.79,79.02,78.72,78.72,8300.0,62.1749,62.3564,62.1197,62.1197,8300.0
2006-02-15 10:40:00,78.72,78.8,78.58,78.8,6000.0,62.1197,62.1828,62.0092,62.1828,6000.0
2006-02-15 10:45:00,78.76,78.8,78.75,78.8,2600.0,62.1512,62.1828,62.1434,62.1828,2600.0
2006-02-15 10:50:00,78.83,78.83,78.6,78.6,4400.0,62.2065,62.2065,62.025,62.025,4400.0
2006-02-15 10:55:00,78.6,78.66,78.59,78.59,2900.0,62.025,62.0723,62.0171,62.0171,2900.0
2006-02-15 11:00:00,78.58,78.58,78.2,78.2,10200.0,62.0092,62.0092,61.7093,61.7093,10200.0
2006-02-15 11:05:00,78.15,78.28,78.15,78.23,5100.0,61.6699,61.7725,61.6699,61.733,5100.0
2006-02-15 11:10:00,78.23,78.23,78.15,78.19,6400.0,61.733,61.733,61.6699,61.7014,6400.0
2006-02-15 11:15:00,78.21,78.38,78.2,78.38,7400.0,61.7172,61.8514,61.7093,61.8514,7400.0
2006-02-15 11:20:00,78.41,78.41,78.3,78.3,4300.0,61.8751,61.8751,61.7882,61.7882,4300.0
2006-02-15 11:25:00,78.3,78.3,78.04,78.11,4500.0,61.7882,61.7882,61.5831,61.6383,4500.0
2006-02-15 11:30:00,78.05,78.1,77.99,77.99,6400.0,61.591,61.6304,61.5436,61.5436,6400.0
2006-02-15 11:35:00,77.98,77.99,77.89,77.93,3600.0,61.5357,61.5436,61.4647,61.4963,3600.0
2006-02-15 11:40:00,77.93,77.97,77.93,77.97,3700.0,61.4963,61.5278,61.4963,61.5278,3700.0
2006-02-15 11:45:00,78.0,78.03,77.88,77.88,2900.0,61.5515,61.5752,61.4568,61.4568,2900.0
2006-02-15 11:50:00,77.88,77.99,77.84,77.99,3400.0,61.4568,61.5436,61.4253,61.5436,3400.0
2006-02-15 11:55:00,78.0,78.0,78.0,78.0,200.0,61.5515,61.5515,61.5515,61.5515,200.0
2006-02-15 12:00:00,77.99,78.0,77.96,77.96,3300.0,61.5436,61.5515,61.5199,61.5199,3300.0
2006-02-15 12:05:00,77.95,77.95,77.91,77.91,400.0,61.5121,61.5121,61.4805,61.4805,400.0
2006-02-15 12:10:00,77.91,78.0,77.91,77.94,5500.0,61.4805,61.5515,61.4805,61.5042,5500.0
2006-02-15 12:15:00,77.96,77.98,77.94,77.94,3100.0,61.5199,61.5357,61.5042,61.5042,3100.0
2006-02-15 12:20:00,77.92,77.99,77.91,77.98,5300.0,61.4884,61.5436,61.4805,61.5357,5300.0
2006-02-15 12:25:00,78.0,78.0,77.95,77.95,2400.0,61.5515,61.5515,61.5121,61.5121,2400.0
2006-02-15 12:30:00,77.95,77.95,77.91,77.95,7200.0,61.5121,61.5121,61.4805,61.5121,7200.0
2006-02-15 12:35:00,77.95,78.0,77.9,78.0,18300.0,61.5121,61.5515,61.4726,61.5515,18300.0
2006-02-15 12:40:00,78.0,78.06,78.0,78.02,3500.0,61.5515,61.5989,61.5515,61.5673,3500.0
2006-02-15 12:45:00,78.02,78.05,77.99,78.05,8300.0,61.5673,61.591,61.5436,61.591,8300.0
2006-02-15 12:50:00,78.01,78.14,78.01,78.09,3300.0,61.5594,61.662,61.5594,61.6225,3300.0
2006-02-15 12:55:00,78.15,78.24,78.15,78.24,1300.0,61.6699,61.7409,61.6699,61.7409,1300.0
2006-02-15 13:00:00,78.18,78.23,78.11,78.11,4100.0,61.6936,61.733,61.6383,61.6383,4100.0
2006-02-15 13:05:00,78.14,78.14,78.0,78.0,3300.0,61.662,61.662,61.5515,61.5515,3300.0
2006-02-15 13:10:00,78.03,78.07,78.03,78.03,1000.0,61.5752,61.6068,61.5752,61.5752,1000.0
2006-02-15 13:15:00,78.08,78.1,78.04,78.1,1100.0,61.6146,61.6304,61.5831,61.6304,1100.0
2006-02-15 13:20:00,78.1,78.1,78.0,78.0,2400.0,61.6304,61.6304,61.5515,61.5515,2400.0
2006-02-15 13:25:00,78.0,78.01,77.98,78.0,3800.0,61.5515,61.5594,61.5357,61.5515,3800.0
2006-02-15 13:30:00,78.0,78.09,78.0,78.09,2100.0,61.5515,61.6225,61.5515,61.6225,2100.0
2006-02-15 13:35:00,78.09,78.1,78.05,78.05,1500.0,61.6225,61.6304,61.591,61.591,1500.0
2006-02-15 13:40:00,78.03,78.06,78.03,78.03,5600.0,61.5752,61.5989,61.5752,61.5752,5600.0
2006-02-15 13:45:00,78.02,78.06,78.0,78.0,1400.0,61.5673,61.5989,61.5515,61.5515,1400.0
2006-02-15 13:50:00,78.05,78.2,78.05,78.2,8300.0,61.591,61.7093,61.591,61.7093,8300.0
2006-02-15 13:55:00,78.24,78.3,78.24,78.26,2600.0,61.7409,61.7882,61.7409,61.7567,2600.0
2006-02-15 14:00:00,78.29,78.29,78.15,78.15,4200.0,61.7804,61.7804,61.6699,61.6699,4200.0
2006-02-15 14:05:00,78.15,78.16,78.12,78.16,1900.0,61.6699,61.6778,61.6462,61.6778,1900.0
2006-02-15 14:10:00,78.18,78.27,78.18,78.27,1500.0,61.6936,61.7646,61.6936,61.7646,1500.0
2006-02-15 14:15:00,78.26,78.26,78.25,78.26,800.0,61.7567,61.7567,61.7488,61.7567,800.0
2006-02-15 14:20:00,78.27,78.33,78.27,78.33,4000.0,61.7646,61.8119,61.7646,61.8119,4000.0
2006-02-15 14:25:00,78.33,78.52,78.33,78.52,4300.0,61.8119,61.9619,61.8119,61.9619,4300.0
2006-02-15 14:30:00,78.52,78.61,78.52,78.6,1400.0,61.9619,62.0329,61.9619,62.025,1400.0
2006-02-15 14:35:00,78.59,78.59,78.27,78.27,3800.0,62.0171,62.0171,61.7646,61.7646,3800.0
2006-02-15 14:40:00,78.27,78.46,78.27,78.34,7700.0,61.7646,61.9145,61.7646,61.8198,7700.0
2006-02-15 14:45:00,78.34,78.34,78.29,78.31,1100.0,61.8198,61.8198,61.7804,61.7961,1100.0
2006-02-15 14:50:00,78.28,78.37,78.28,78.36,2700.0,61.7725,61.8435,61.7725,61.8356,2700.0
2006-02-15 14:55:00,78.37,78.41,78.35,78.41,2400.0,61.8435,61.8751,61.8277,61.8751,2400.0
2006-02-15 15:00:00,78.41,78.42,78.25,78.28,6200.0,61.8751,61.8829,61.7488,61.7725,6200.0
2006-02-15 15:05:00,78.25,78.39,78.25,78.39,3800.0,61.7488,61.8593,61.7488,61.8593,3800.0
2006-02-15 15:10:00,78.37,78.43,78.28,78.43,6600.0,61.8435,61.8908,61.7725,61.8908,6600.0
2006-02-15 15:15:00,78.47,78.53,78.42,78.46,3000.0,61.9224,61.9697,61.8829,61.9145,3000.0
2006-02-15 15:20:00,78.42,78.56,78.36,78.56,4400.0,61.8829,61.9934,61.8356,61.9934,4400.0
2006-02-15 15:25:00,78.55,78.6,78.5,78.55,4800.0,61.9855,62.025,61.9461,61.9855,4800.0
2006-02-15 15:30:00,78.5,78.65,78.5,78.65,3100.0,61.9461,62.0644,61.9461,62.0644,3100.0
2006-02-15 15:35:00,78.66,78.7,78.6,78.62,7200.0,62.0723,62.1039,62.025,62.0408,7200.0
2006-02-15 15:40:00,78.62,78.66,78.59,78.62,5000.0,62.0408,62.0723,62.0171,62.0408,5000.0
2006-02-15 15:45:00,78.61,78.67,78.61,78.66,6000.0,62.0329,62.0802,62.0329,62.0723,6000.0
2006-02-15 15:50:00,78.66,78.66,78.63,78.63,6900.0,62.0723,62.0723,62.0487,62.0487,6900.0
2006-02-15 15:55:00,78.61,78.73,78.54,78.73,15300.0,62.0329,62.1276,61.9776,62.1276,15300.0
2006-02-16 09:30:00,78.73,78.9,78.73,78.9,8300.0,62.1276,62.2617,62.1276,62.2617,8300.0
2006-02-16 09:35:00,78.9,78.94,78.81,78.94,4900.0,62.2617,62.2933,62.1907,62.2933,4900.0
2006-02-16 09:40:00,78.94,78.94,78.67,78.67,8700.0,62.2933,62.2933,62.0802,62.0802,8700.0
2006-02-16 09:45:00,78.64,78.64,78.54,78.62,3100.0,62.0565,62.0565,61.9776,62.0408,3100.0
2006-02-16 09:50:00,78.64,78.64,78.2,78.2,4500.0,62.0565,62.0565,61.7093,61.7093,4500.0
2006-02-16 09:55:00,78.22,78.25,78.05,78.08,6000.0,61.7251,61.7488,61.591,61.6146,6000.0
2006-02-16 10:00:00,78.12,78.26,78.12,78.15,9700.0,61.6462,61.7567,61.6462,61.6699,9700.0
2006-02-16 10:05:00,78.14,78.14,78.0,78.04,4400.0,61.662,61.662,61.5515,61.5831,4400.0
2006-02-16 10:10:00,78.04,78.1,78.0,78.0,7300.0,61.5831,61.6304,61.5515,61.5515,7300.0
2006-02-16 10:15:00,78.05,78.11,77.99,78.03,11000.0,61.591,61.6383,61.5436,61.5752,11000.0
2006-02-16 10:20:00,78.02,78.02,77.95,77.97,10300.0,61.5673,61.5673,61.5121,61.5278,10300.0
2006-02-16 10:25:00,77.96,78.05,77.93,78.05,4900.0,61.5199,61.591,61.4963,61.591,4900.0
2006-02-16 10:30:00,78.04,78.06,77.97,78.0,8300.0,61.5831,61.5989,61.5278,61.5515,8300.0
2006-02-16 10:35:00,78.0,78.01,77.88,77.97,6500.0,61.5515,61.5594,61.4568,61.5278,6500.0
2006-02-16 10:40:00,77.98,77.99,77.92,77.94,3600.0,61.5357,61.5436,61.4884,61.5042,3600.0
2006-02-16 10:45:00,77.98,78.03,77.88,78.02,7100.0,61.5357,61.5752,61.4568,61.5673,7100.0
2006-02-16 10:50:00,78.0,78.11,78.0,78.04,8100.0,61.5515,61.6383,61.5515,61.5831,8100.0
2006-02-16 10:55:00,78.04,78.1,77.99,78.1,8500.0,61.5831,61.6304,61.5436,61.6304,8500.0
2006-02-16 11:00:00,78.1,78.41,78.1,78.41,4500.0,61.6304,61.8751,61.6304,61.8751,4500.0
2006-02-16 11:05:00,78.41,78.41,78.23,78.29,5400.0,61.8751,61.8751,61.733,61.7804,5400.0
2006-02-16 11:10:00,78.31,78.31,78.05,78.12,7400.0,61.7961,61.7961,61.591,61.6462,7400.0
2006-02-16 11:15:00,78.15,78.16,78.06,78.15,4200.0,61.6699,61.6778,61.5989,61.6699,4200.0
2006-02-16 11:20:00,78.13,78.16,77.98,77.98,6500.0,61.6541,61.6778,61.5357,61.5357,6500.0
2006-02-16 11:25:00,77.96,78.21,77.91,78.21,8800.0,61.5199,61.7172,61.4805,61.7172,8800.0
2006-02-16 11:30:00,78.2,78.4,78.2,78.4,5000.0,61.7093,61.8672,61.7093,61.8672,5000.0
2006-02-16 11:35:00,78.39,78.4,78.26,78.3,11000.0,61.8593,61.8672,61.7567,61.7882,11000.0
2006-02-16 11:40:00,78.32,78.32,78.17,78.28,4000.0,61.804,61.804,61.6857,61.7725,4000.0
2006-02-16 11:45:00,78.27,78.4,78.27,78.39,3700.0,61.7646,61.8672,61.7646,61.8593,3700.0
2006-02-16 11:50:00,78.39,78.39,78.3,78.32,3500.0,61.8593,61.8593,61.7882,61.804,3500.0
2006-02-16 11:55:00,78.32,78.33,78.26,78.26,3800.0,61.804,61.8119,61.7567,61.7567,3800.0
2006-02-16 12:00:00,78.26,78.27,78.15,78.26,6500.0,61.7567,61.7646,61.6699,61.7567,6500.0
2006-02-16 12:05:00,78.22,78.36,78.22,78.32,3400.0,61.7251,61.8356,61.7251,61.804,3400.0
2006-02-16 12:10:00,78.31,78.4,78.3,78.4,6800.0,61.7961,61.8672,61.7882,61.8672,6800.0
2006-02-16 12:15:00,78.4,78.4,78.28,78.33,7200.0,61.8672,61.8672,61.7725,61.8119,7200.0
2006-02-16 12:20:00,78.33,78.4,78.31,78.35,4900.0,61.8119,61.8672,61.7961,61.8277,4900.0
2006-02-16 12:25:00,78.34,78.39,78.32,78.39,3400.0,61.8198,61.8593,61.804,61.8593,3400.0
2006-02-16 12:30:00,78.4,78.4,78.31,78.33,8500.0,61.8672,61.8672,61.7961,61.8119,8500.0
2006-02-16 12:35:00,78.33,78.45,78.33,78.45,19400.0,61.8119,61.9066,61.8119,61.9066,19400.0
2006-02-16 12:40:00,78.42,78.42,78.39,78.42,2300.0,61.8829,61.8829,61.8593,61.8829,2300.0
2006-02-16 12:45:00,78.4,78.4,78.37,78.39,1000.0,61.8672,61.8672,61.8435,61.8593,1000.0
2006-02-16 12:50:00,78.39,78.4,78.36,78.37,6000.0,61.8593,61.8672,61.8356,61.8435,6000.0
2006-02-16 12:55:00,78.36,78.38,78.31,78.33,4000.0,61.8356,61.8514,61.7961,61.8119,4000.0
2006-02-16 13:00:00,78.34,78.4,78.28,78.4,3300.0,61.8198,61.8672,61.7725,61.8672,3300.0
2006-02-16 13:05:00,78.37,78.37,78.34,78.34,1200.0,61.8435,61.8435,61.8198,61.8198,1200.0
2006-02-16 13:10:00,78.33,78.33,78.28,78.32,3000.0,61.8119,61.8119,61.7725,61.804,3000.0
2006-02-16 13:15:00,78.32,78.44,78.32,78.44,4000.0,61.804,61.8987,61.804,61.8987,4000.0
2006-02-16 13:20:00,78.45,78.45,78.26,78.27,8200.0,61.9066,61.9066,61.7567,61.7646,8200.0
2006-02-16 13:25:00,78.27,78.43,78.27,78.43,3500.0,61.7646,61.8908,61.7646,61.8908,3500.0
2006-02-16 13:30:00,78.48,78.54,78.46,78.54,4400.0,61.9303,61.9776,61.9145,61.9776,4400.0
2006-02-16 13:35:00,78.55,78.56,78.46,78.46,3100.0,61.9855,61.9934,61.9145,61.9145,3100.0
2006-02-16 13:40:00,78.43,78.43,78.29,78.35,5000.0,61.8908,61.8908,61.7804,61.8277,5000.0
2006-02-16 13:45:00,78.29,78.4,78.29,78.39,3300.0,61.7804,61.8672,61.7804,61.8593,3300.0
2006-02-16 13:50:00,78.42,78.42,78.34,78.35,5300.0,61.8829,61.8829,61.8198,61.8277,5300.0
2006-02-16 13:55:00,78.4,78.49,78.35,78.35,5700.0,61.8672,61.9382,61.8277,61.8277,5700.0
2006-02-16 14:00:00,78.39,78.62,78.39,78.56,5300.0,61.8593,62.0408,61.8593,61.9934,5300.0
2006-02-16 14:05:00,78.57,78.57,78.46,78.49,4000.0,62.0013,62.0013,61.9145,61.9382,4000.0
2006-02-16 14:10:00,78.52,78.52,78.44,78.46,2500.0,61.9619,61.9619,61.8987,61.9145,2500.0
2006-02-16 14:15:00,78.46,78.57,78.46,78.57,4700.0,61.9145,62.0013,61.9145,62.0013,4700.0
2006-02-16 14:20:00,78.56,78.56,78.37,78.38,3500.0,61.9934,61.9934,61.8435,61.8514,3500.0
2006-02-16 14:25:00,78.42,78.52,78.4,78.51,1400.0,61.8829,61.9619,61.8672,61.954,1400.0
2006-02-16 14:30:00,78.51,78.51,78.41,78.43,4400.0,61.954,61.954,61.8751,61.8908,4400.0
2006-02-16 14:35:00,78.43,78.49,78.36,78.41,7800.0,61.8908,61.9382,61.8356,61.8751,7800.0
2006-02-16 14:40:00,78.41,78.44,78.36,78.37,9400.0,61.8751,61.8987,61.8356,61.8435,9400.0
2006-02-16 14:45:00,78.4,78.57,78.4,78.56,3600.0,61.8672,62.0013,61.8672,61.9934,3600.0
2006-02-16 14:50:00,78.57,78.64,78.57,78.64,3600.0,62.0013,62.0565,62.0013,62.0565,3600.0
2006-02-16 14:55:00,78.67,78.78,78.61,78.78,8600.0,62.0802,62.167,62.0329,62.167,8600.0
2006-02-16 15:00:00,78.77,78.8,78.77,78.8,5100.0,62.1591,62.1828,62.1591,62.1828,5100.0
2006-02-16 15:05:00,78.8,78.8,78.74,78.76,12500.0,62.1828,62.1828,62.1355,62.1512,12500.0
2006-02-16 15:10:00,78.76,78.76,78.63,78.63,7300.0,62.1512,62.1512,62.0487,62.0487,7300.0
2006-02-16 15:15:00,78.67,78.74,78.63,78.74,4400.0,62.0802,62.1355,62.0487,62.1355,4400.0
2006-02-16 15:20:00,78.73,78.74,78.65,78.67,4300.0,62.1276,62.1355,62.0644,62.0802,4300.0
2006-02-16 15:25:00,78.67,78.71,78.67,78.7,6000.0,62.0802,62.1118,62.0802,62.1039,6000.0
2006-02-16 15:30:00,78.69,78.71,78.56,78.6,13800.0,62.096,62.1118,61.9934,62.025,13800.0
2006-02-16 15:35:00,78.64,78.7,78.6,78.68,12200.0,62.0565,62.1039,62.025,62.0881,12200.0
2006-02-16 15:40:00,78.67,78.77,78.65,78.77,10900.0,62.0802,62.1591,62.0644,62.1591,10900.0
2006-02-16 15:45:00,78.78,78.84,78.69,78.84,8100.0,62.167,62.2144,62.096,62.2144,8100.0
2006-02-16 15:50:00,78.83,78.87,78.83,78.84,13500.0,62.2065,62.238,62.2065,62.2144,13500.0
2006-02-16 15:55:00,78.85,78.86,78.75,78.86,10900.0,62.2223,62.2302,62.1434,62.2302,10900.0
2006-02-17 09:30:00,78.86,78.86,78.85,78.86,50600.0,62.2302,62.2302,62.2223,62.2302,50600.0
2006-02-17 09:35:00,78.86,79.0,78.7,78.7,11200.0,62.2302,62.3406,62.1039,62.1039,11200.0
2006-02-17 09:40:00,78.7,78.71,78.63,78.63,2000.0,62.1039,62.1118,62.0487,62.0487,2000.0
2006-02-17 09:45:00,78.63,78.63,78.32,78.34,8700.0,62.0487,62.0487,61.804,61.8198,8700.0
2006-02-17 09:50:00,78.31,78.45,78.29,78.29,1700.0,61.7961,61.9066,61.7804,61.7804,1700.0
2006-02-17 09:55:00,78.3,78.5,78.21,78.4,4700.0,61.7882,61.9461,61.7172,61.8672,4700.0
2006-02-17 10:00:00,78.4,78.4,78.32,78.32,2200.0,61.8672,61.8672,61.804,61.804,2200.0
2006-02-17 10:05:00,78.35,78.35,78.14,78.18,2100.0,61.8277,61.8277,61.662,61.6936,2100.0
2006-02-17 10:10:00,78.08,78.08,77.97,78.0,1300.0,61.6146,61.6146,61.5278,61.5515,1300.0
2006-02-17 10:15:00,78.09,78.36,78.0,78.36,2300.0,61.6225,61.8356,61.5515,61.8356,2300.0
2006-02-17 10:20:00,78.4,78.4,78.16,78.25,3300.0,61.8672,61.8672,61.6778,61.7488,3300.0
2006-02-17 10:25:00,78.25,78.25,78.18,78.22,4600.0,61.7488,61.7488,61.6936,61.7251,4600.0
2006-02-17 10:30:00,78.22,78.23,78.06,78.16,4900.0,61.7251,61.733,61.5989,61.6778,4900.0
2006-02-17 10:35:00,78.16,78.2,78.06,78.13,4400.0,61.6778,61.7093,61.5989,61.6541,4400.0
2006-02-17 10:40:00,78.16,78.2,78.15,78.18,4100.0,61.6778,61.7093,61.6699,61.6936,4100.0
2006-02-17 10:45:00,78.18,78.18,78.04,78.12,2700.0,61.6936,61.6936,61.5831,61.6462,2700.0
2006-02-17 10:50:00,78.1,78.15,78.1,78.15,1200.0,61.6304,61.6699,61.6304,61.6699,1200.0
2006-02-17 10:55:00,78.17,78.17,78.05,78.08,2700.0,61.6857,61.6857,61.591,61.6146,2700.0
2006-02-17 11:00:00,78.05,78.06,77.87,77.92,9900.0,61.591,61.5989,61.4489,61.4884,9900.0
2006-02-17 11:05:00,77.88,77.9,77.66,77.84,11400.0,61.4568,61.4726,61.2832,61.4253,11400.0
2006-02-17 11:10:00,77.88,77.92,77.87,77.9,5200.0,61.4568,61.4884,61.4489,61.4726,5200.0
2006-02-17 11:15:00,77.9,77.91,77.83,77.83,4500.0,61.4726,61.4805,61.4174,61.4174,4500.0
2006-02-17 11:20:00,77.77,77.77,77.72,77.72,3100.0,61.37,61.37,61.3306,61.3306,3100.0
2006-02-17 11:25:00,77.7,77.85,77.7,77.85,2000.0,61.3148,61.4331,61.3148,61.4331,2000.0
2006-02-17 11:30:00,77.86,77.94,77.86,77.89,3000.0,61.441,61.5042,61.441,61.4647,3000.0
2006-02-17 11:35:00,77.89,78.06,77.89,78.06,9600.0,61.4647,61.5989,61.4647,61.5989,9600.0
2006-02-17 11:40:00,78.04,78.05,77.98,77.99,2100.0,61.5831,61.591,61.5357,61.5436,2100.0
2006-02-17 11:45:00,77.98,78.0,77.84,77.94,6400.0,61.5357,61.5515,61.4253,61.5042,6400.0
2006-02-17 11:50:00,77.88,77.94,77.87,77.87,3100.0,61.4568,61.5042,61.4489,61.4489,3100.0
2006-02-17 11:55:00,77.87,77.92,77.78,77.83,3400.0,61.4489,61.4884,61.3779,61.4174,3400.0
2006-02-17 12:00:00,77.82,77.87,77.71,77.81,3500.0,61.4095,61.4489,61.3227,61.4016,3500.0
2006-02-17 12:05:00,77.81,77.9,77.8,77.89,3700.0,61.4016,61.4726,61.3937,61.4647,3700.0
2006-02-17 12:10:00,77.89,78.03,77.89,78.03,2900.0,61.4647,61.5752,61.4647,61.5752,2900.0
2006-02-17 12:15:00,78.04,78.04,78.02,78.03,1000.0,61.5831,61.5831,61.5673,61.5752,1000.0
2006-02-17 12:20:00,78.03,78.11,78.03,78.11,2000.0,61.5752,61.6383,61.5752,61.6383,2000.0
2006-02-17 12:25:00,78.07,78.11,78.07,78.1,400.0,61.6068,61.6383,61.6068,61.6304,400.0
2006-02-17 12:30:00,78.11,78.11,78.03,78.03,800.0,61.6383,61.6383,61.5752,61.5752,800.0
2006-02-17 12:35:00,78.05,78.09,78.05,78.09,1300.0,61.591,61.6225,61.591,61.6225,1300.0
2006-02-17 12:40:00,78.1,78.15,78.1,78.15,1800.0,61.6304,61.6699,61.6304,61.6699,1800.0
2006-02-17 12:45:00,78.14,78.23,78.14,78.19,3400.0,61.662,61.733,61.662,61.7014,3400.0
2006-02-17 12:50:00,78.2,78.23,78.09,78.12,2000.0,61.7093,61.733,61.6225,61.6462,2000.0
2006-02-17 12:55:00,78.13,78.13,78.1,78.12,300.0,61.6541,61.6541,61.6304,61.6462,300.0
2006-02-17 13:00:00,78.12,78.12,78.07,78.12,700.0,61.6462,61.6462,61.6068,61.6462,700.0
2006-02-17 13:05:00,78.08,78.1,78.08,78.09,2000.0,61.6146,61.6304,61.6146,61.6225,2000.0
2006-02-17 13:10:00,78.09,78.09,78.09,78.09,300.0,61.6225,61.6225,61.6225,61.6225,300.0
2006-02-17 13:15:00,78.1,78.1,78.04,78.04,1700.0,61.6304,61.6304,61.5831,61.5831,1700.0
2006-02-17 13:20:00,78.04,78.04,78.01,78.03,400.0,61.5831,61.5831,61.5594,61.5752,400.0
2006-02-17 13:25:00,77.98,77.99,77.98,77.99,300.0,61.5357,61.5436,61.5357,61.5436,300.0
2006-02-17 13:30:00,77.98,77.99,77.98,77.99,1400.0,61.5357,61.5436,61.5357,61.5436,1400.0
2006-02-17 13:35:00,77.99,78.1,77.99,78.1,4300.0,61.5436,61.6304,61.5436,61.6304,4300.0
2006-02-17 13:40:00,78.1,78.11,78.09,78.1,3100.0,61.6304,61.6383,61.6225,61.6304,3100.0
2006-02-17 13:45:00,78.1,78.1,78.04,78.1,900.0,61.6304,61.6304,61.5831,61.6304,900.0
2006-02-17 13:50:00,78.1,78.1,78.1,78.1,0.0,61.6304,61.6304,61.6304,61.6304,0.0
2006-02-17 13:55:00,78.05,78.05,78.0,78.0,1700.0,61.591,61.591,61.5515,61.5515,1700.0
2006-02-17 14:00:00,77.98,77.98,77.92,77.93,2000.0,61.5357,61.5357,61.4884,61.4963,2000.0
2006-02-17 14:05:00,77.94,77.99,77.94,77.98,2500.0,61.5042,61.5436,61.5042,61.5357,2500.0
2006-02-17 14:10:00,77.98,78.0,77.97,77.99,3600.0,61.5357,61.5515,61.5278,61.5436,3600.0
2006-02-17 14:15:00,77.97,77.99,77.95,77.95,900.0,61.5278,61.5436,61.5121,61.5121,900.0
2006-02-17 14:20:00,77.98,77.98,77.94,77.95,1300.0,61.5357,61.5357,61.5042,61.5121,1300.0
2006-02-17 14:25:00,77.95,77.98,77.93,77.96,1900.0,61.5121,61.5357,61.4963,61.5199,1900.0
2006-02-17 14:30:00,77.98,77.98,77.85,77.85,2500.0,61.5357,61.5357,61.4331,61.4331,2500.0
2006-02-17 14:35:00,77.86,77.98,77.83,77.98,3500.0,61.441,61.5357,61.4174,61.5357,3500.0
2006-02-17 14:40:00,77.97,78.01,77.96,77.97,7000.0,61.5278,61.5594,61.5199,61.5278,7000.0
2006-02-17 14:45:00,77.98,77.99,77.97,77.99,700.0,61.5357,61.5436,61.5278,61.5436,700.0
2006-02-17 14:50:00,77.99,78.03,77.99,78.02,2500.0,61.5436,61.5752,61.5436,61.5673,2500.0
2006-02-17 14:55:00,78.02,78.07,78.02,78.07,900.0,61.5673,61.6068,61.5673,61.6068,900.0
2006-02-17 15:00:00,78.08,78.1,78.05,78.05,6200.0,61.6146,61.6304,61.591,61.591,6200.0
2006-02-17 15:05:00,78.06,78.06,77.99,78.0,1600.0,61.5989,61.5989,61.5436,61.5515,1600.0
2006-02-17 15:10:00,77.99,78.0,77.91,77.98,5300.0,61.5436,61.5515,61.4805,61.5357,5300.0
2006-02-17 15:15:00,77.92,78.0,77.9,77.9,6800.0,61.4884,61.5515,61.4726,61.4726,6800.0
2006-02-17 15:20:00,77.91,77.92,77.87,77.89,4200.0,61.4805,61.4884,61.4489,61.4647,4200.0
2006-02-17 15:25:00,77.88,77.89,77.84,77.86,3600.0,61.4568,61.4647,61.4253,61.441,3600.0
2006-02-17 15:30:00,77.88,77.91,77.84,77.84,8200.0,61.4568,61.4805,61.4253,61.4253,8200.0
2006-02-17 15:35:00,77.84,77.85,77.83,77.84,3700.0,61.4253,61.4331,61.4174,61.4253,3700.0
2006-02-17 15:40:00,77.85,77.89,77.85,77.86,8600.0,61.4331,61.4647,61.4331,61.441,8600.0
2006-02-17 15:45:00,77.86,77.86,77.77,77.81,10300.0,61.441,61.441,61.37,61.4016,10300.0
2006-02-17 15:50:00,77.83,77.88,77.83,77.83,9000.0,61.4174,61.4568,61.4174,61.4174,9000.0
2006-02-17 15:55:00,77.83,77.86,77.81,77.84,4000.0,61.4174,61.441,61.4016,61.4253,4000.0
2006-02-21 09:30:00,77.65,77.65,77.4,77.49,11600.0,61.2753,61.2753,61.078,61.1491,11600.0
2006-02-21 09:35:00,77.41,77.69,77.41,77.69,7700.0,61.0859,61.3069,61.0859,61.3069,7700.0
2006-02-21 09:40:00,77.7,77.75,77.59,77.61,7600.0,61.3148,61.3542,61.228,61.2438,7600.0
2006-02-21 09:45:00,77.6,77.67,77.28,77.38,7000.0,61.2359,61.2911,60.9833,61.0623,7000.0
2006-02-21 09:50:00,77.38,77.6,77.36,77.6,4200.0,61.0623,61.2359,61.0465,61.2359,4200.0
2006-02-21 09:55:00,77.6,77.7,77.58,77.61,8500.0,61.2359,61.3148,61.2201,61.2438,8500.0
2006-02-21 10:00:00,77.6,77.63,77.41,77.41,10800.0,61.2359,61.2595,61.0859,61.0859,10800.0
2006-02-21 10:05:00,77.37,77.37,77.23,77.27,4000.0,61.0544,61.0544,60.9439,60.9755,4000.0
2006-02-21 10:10:00,77.35,77.38,77.0,77.06,6900.0,61.0386,61.0623,60.7624,60.8097,6900.0
2006-02-21 10:15:00,77.06,77.12,77.01,77.1,6300.0,60.8097,60.8571,60.7703,60.8413,6300.0
2006-02-21 10:20:00,77.1,77.11,76.96,77.09,6400.0,60.8413,60.8492,60.7308,60.8334,6400.0
2006-02-21 10:25:00,77.09,77.45,77.01,77.1,15600.0,60.8334,61.1175,60.7703,60.8413,15600.0
2006-02-21 10:30:00,77.15,77.31,77.15,77.3,3000.0,60.8808,61.007,60.8808,60.9991,3000.0
2006-02-21 10:35:00,77.26,77.38,77.22,77.38,5900.0,60.9676,61.0623,60.936,61.0623,5900.0
2006-02-21 10:40:00,77.44,77.47,77.42,77.43,7300.0,61.1096,61.1333,61.0938,61.1017,7300.0
2006-02-21 10:45:00,77.42,77.42,77.28,77.28,1900.0,61.0938,61.0938,60.9833,60.9833,1900.0
2006-02-21 10:50:00,77.28,77.28,77.17,77.2,5500.0,60.9833,60.9833,60.8965,60.9202,5500.0
2006-02-21 10:55:00,77.2,77.24,77.14,77.19,3500.0,60.9202,60.9518,60.8729,60.9123,3500.0
2006-02-21 11:00:00,77.18,77.25,77.17,77.21,4200.0,60.9044,60.9597,60.8965,60.9281,4200.0
2006-02-21 11:05:00,77.21,77.29,77.19,77.29,4300.0,60.9281,60.9912,60.9123,60.9912,4300.0
2006-02-21 11:10:00,77.29,77.34,77.25,77.26,4400.0,60.9912,61.0307,60.9597,60.9676,4400.0
2006-02-21 11:15:00,77.26,77.3,77.25,77.29,6200.0,60.9676,60.9991,60.9597,60.9912,6200.0
2006-02-21 11:20:00,77.3,77.31,77.18,77.19,3200.0,60.9991,61.007,60.9044,60.9123,3200.0
2006-02-21 11:25:00,77.19,77.34,77.19,77.29,4100.0,60.9123,61.0307,60.9123,60.9912,4100.0
2006-02-21 11:30:00,77.29,77.49,77.24,77.49,6300.0,60.9912,61.1491,60.9518,61.1491,6300.0
2006-02-21 11:35:00,77.45,77.69,77.45,77.65,20500.0,61.1175,61.3069,61.1175,61.2753,20500.0
2006-02-21 11:40:00,77.65,77.81,77.65,77.73,9300.0,61.2753,61.4016,61.2753,61.3384,9300.0
2006-02-21 11:45:00,77.73,77.73,77.45,77.45,4100.0,61.3384,61.3384,61.1175,61.1175,4100.0
2006-02-21 11:50:00,77.46,77.59,77.41,77.42,9200.0,61.1254,61.228,61.0859,61.0938,9200.0
2006-02-21 11:55:00,77.41,77.41,77.11,77.14,7600.0,61.0859,61.0859,60.8492,60.8729,7600.0
2006-02-21 12:00:00,77.13,77.27,77.11,77.25,5600.0,60.865,60.9755,60.8492,60.9597,5600.0
2006-02-21 12:05:00,77.25,77.44,77.25,77.44,8200.0,60.9597,61.1096,60.9597,61.1096,8200.0
2006-02-21 12:10:00,77.47,77.47,77.37,77.38,3400.0,61.1333,61.1333,61.0544,61.0623,3400.0
2006-02-21 12:15:00,77.38,77.39,77.24,77.29,7000.0,61.0623,61.0701,60.9518,60.9912,7000.0
2006-02-21 12:20:00,77.27,77.27,77.14,77.14,2600.0,60.9755,60.9755,60.8729,60.8729,2600.0
2006-02-21 12:25:00,77.14,77.16,77.11,77.12,5100.0,60.8729,60.8886,60.8492,60.8571,5100.0
2006-02-21 12:30:00,77.11,77.15,77.08,77.15,6100.0,60.8492,60.8808,60.8255,60.8808,6100.0
2006-02-21 12:35:00,77.18,77.26,77.17,77.26,2200.0,60.9044,60.9676,60.8965,60.9676,2200.0
2006-02-21 12:40:00,77.29,77.4,77.28,77.39,5200.0,60.9912,61.078,60.9833,61.0701,5200.0
2006-02-21 12:45:00,77.39,77.44,77.31,77.34,8000.0,61.0701,61.1096,61.007,61.0307,8000.0
2006-02-21 12:50:00,77.38,77.41,77.33,77.34,3800.0,61.0623,61.0859,61.0228,61.0307,3800.0
2006-02-21 12:55:00,77.32,77.36,77.24,77.24,5100.0,61.0149,61.0465,60.9518,60.9518,5100.0
2006-02-21 13:00:00,77.23,77.26,77.2,77.26,4300.0,60.9439,60.9676,60.9202,60.9676,4300.0
2006-02-21 13:05:00,77.27,77.3,77.26,77.3,3500.0,60.9755,60.9991,60.9676,60.9991,3500.0
2006-02-21 13:10:00,77.3,77.36,77.27,77.36,3800.0,60.9991,61.0465,60.9755,61.0465,3800.0
2006-02-21 13:15:00,77.35,77.35,77.33,77.33,4800.0,61.0386,61.0386,61.0228,61.0228,4800.0
2006-02-21 13:20:00,77.33,77.33,77.24,77.3,6000.0,61.0228,61.0228,60.9518,60.9991,6000.0
2006-02-21 13:25:00,77.35,77.4,77.3,77.38,3600.0,61.0386,61.078,60.9991,61.0623,3600.0
2006-02-21 13:30:00,77.41,77.45,77.4,77.44,4600.0,61.0859,61.1175,61.078,61.1096,4600.0
2006-02-21 13:35:00,77.44,77.49,77.42,77.47,8400.0,61.1096,61.1491,61.0938,61.1333,8400.0
2006-02-21 13:40:00,77.48,77.5,77.4,77.5,5900.0,61.1412,61.157,61.078,61.157,5900.0
2006-02-21 13:45:00,77.52,77.54,77.48,77.53,3900.0,61.1727,61.1885,61.1412,61.1806,3900.0
2006-02-21 13:50:00,77.53,77.57,77.49,77.5,5400.0,61.1806,61.2122,61.1491,61.157,5400.0
2006-02-21 13:55:00,77.5,77.55,77.44,77.44,5200.0,61.157,61.1964,61.1096,61.1096,5200.0
2006-02-21 14:00:00,77.4,77.55,77.37,77.47,7700.0,61.078,61.1964,61.0544,61.1333,7700.0
2006-02-21 14:05:00,77.46,77.46,77.35,77.45,4800.0,61.1254,61.1254,61.0386,61.1175,4800.0
2006-02-21 14:10:00,77.44,77.45,77.35,77.38,15100.0,61.1096,61.1175,61.0386,61.0623,15100.0
2006-02-21 14:15:00,77.37,77.38,77.23,77.31,14400.0,61.0544,61.0623,60.9439,61.007,14400.0
2006-02-21 14:20:00,77.31,77.34,77.27,77.34,4900.0,61.007,61.0307,60.9755,61.0307,4900.0
2006-02-21 14:25:00,77.32,77.42,77.32,77.39,10700.0,61.0149,61.0938,61.0149,61.0701,10700.0
2006-02-21 14:30:00,77.39,77.42,77.31,77.32,16600.0,61.0701,61.0938,61.007,61.0149,16600.0
2006-02-21 14:35:00,77.28,77.34,77.23,77.24,19500.0,60.9833,61.0307,60.9439,60.9518,19500.0
2006-02-21 14:40:00,77.24,77.3,77.11,77.19,19400.0,60.9518,60.9991,60.8492,60.9123,19400.0
2006-02-21 14:45:00,77.19,77.25,77.11,77.14,21600.0,60.9123,60.9597,60.8492,60.8729,21600.0
2006-02-21 14:50:00,77.14,77.22,77.09,77.1,8400.0,60.8729,60.936,60.8334,60.8413,8400.0
2006-02-21 14:55:00,77.14,77.16,77.1,77.13,6000.0,60.8729,60.8886,60.8413,60.865,6000.0
2006-02-21 15:00:00,77.12,77.15,77.05,77.05,10700.0,60.8571,60.8808,60.8018,60.8018,10700.0
2006-02-21 15:05:00,77.05,77.1,77.01,77.05,20100.0,60.8018,60.8413,60.7703,60.8018,20100.0
2006-02-21 15:10:00,77.06,77.25,77.05,77.15,9800.0,60.8097,60.9597,60.8018,60.8808,9800.0
2006-02-21 15:15:00,77.19,77.21,77.18,77.18,4200.0,60.9123,60.9281,60.9044,60.9044,4200.0
2006-02-21 15:20:00,77.2,77.26,77.2,77.25,7100.0,60.9202,60.9676,60.9202,60.9597,7100.0
2006-02-21 15:25:00,77.33,77.55,77.33,77.46,12800.0,61.0228,61.1964,61.0228,61.1254,12800.0
2006-02-21 15:30:00,77.46,77.49,77.41,77.44,4800.0,61.1254,61.1491,61.0859,61.1096,4800.0
2006-02-21 15:35:00,77.46,77.46,77.29,77.31,6900.0,61.1254,61.1254,60.9912,61.007,6900.0
2006-02-21 15:40:00,77.31,77.53,77.31,77.43,8000.0,61.007,61.1806,61.007,61.1017,8000.0
2006-02-21 15:45:00,77.43,77.44,77.37,77.39,4600.0,61.1017,61.1096,61.0544,61.0701,4600.0
2006-02-21 15:50:00,77.38,77.4,77.29,77.29,6800.0,61.0623,61.078,60.9912,60.9912,6800.0
2006-02-21 15:55:00,77.3,77.31,77.28,77.29,7000.0,60.9991,61.007,60.9833,60.9912,7000.0
2006-02-22 09:35:00,77.57,77.85,77.34,77.82,20900.0,61.5016,61.7236,61.3192,61.6998,20900.0
2006-02-22 09:40:00,78.0,78.1,77.95,78.0,6200.0,61.8425,61.9218,61.8028,61.8425,6200.0
2006-02-22 09:45:00,77.99,78.0,77.8,77.84,8900.0,61.8346,61.8425,61.6839,61.7156,8900.0
2006-02-22 09:50:00,77.84,77.99,77.81,77.86,7100.0,61.7156,61.8346,61.6918,61.7315,7100.0
2006-02-22 09:55:00,77.82,77.87,77.68,77.68,5300.0,61.6998,61.7394,61.5888,61.5888,5300.0
2006-02-22 10:00:00,77.62,77.7,77.56,77.58,15400.0,61.5412,61.6046,61.4936,61.5095,15400.0
2006-02-22 10:05:00,77.61,77.64,77.39,77.46,14500.0,61.5333,61.5571,61.3588,61.4143,14500.0
2006-02-22 10:10:00,77.4,77.5,77.34,77.39,19100.0,61.3668,61.4461,61.3192,61.3588,19100.0
2006-02-22 10:15:00,77.36,77.37,77.18,77.28,7900.0,61.3351,61.343,61.1923,61.2716,7900.0
2006-02-22 10:20:00,77.28,77.53,77.24,77.53,12800.0,61.2716,61.4698,61.2399,61.4698,12800.0
2006-02-22 10:25:00,77.53,77.59,77.53,77.56,3900.0,61.4698,61.5174,61.4698,61.4936,3900.0
2006-02-22 10:30:00,77.53,77.56,77.51,77.53,11900.0,61.4698,61.4936,61.454,61.4698,11900.0
2006-02-22 10:35:00,77.53,77.55,77.45,77.47,21000.0,61.4698,61.4857,61.4064,61.4223,21000.0
2006-02-22 10:40:00,77.47,77.54,77.43,77.47,55300.0,61.4223,61.4778,61.3906,61.4223,55300.0
2006-02-22 10:45:00,77.47,77.57,77.45,77.5,25200.0,61.4223,61.5016,61.4064,61.4461,25200.0
2006-02-22 10:50:00,77.58,77.8,77.58,77.7,5900.0,61.5095,61.6839,61.5095,61.6046,5900.0
2006-02-22 10:55:00,77.73,77.75,77.62,77.69,22300.0,61.6284,61.6443,61.5412,61.5967,22300.0
2006-02-22 11:00:00,77.7,77.8,77.7,77.78,17600.0,61.6046,61.6839,61.6046,61.6681,17600.0
2006-02-22 11:05:00,77.79,77.79,77.61,77.63,11500.0,61.676,61.676,61.5333,61.5491,11500.0
2006-02-22 11:10:00,77.63,77.63,77.55,77.61,24700.0,61.5491,61.5491,61.4857,61.5333,24700.0
2006-02-22 11:15:00,77.63,77.64,77.5,77.57,11800.0,61.5491,61.5571,61.4461,61.5016,11800.0
2006-02-22 11:20:00,77.56,77.7,77.56,77.65,23100.0,61.4936,61.6046,61.4936,61.565,23100.0
2006-02-22 11:25:00,77.65,77.7,77.47,77.67,37600.0,61.565,61.6046,61.4223,61.5808,37600.0
2006-02-22 11:30:00,77.69,77.78,77.67,77.74,65500.0,61.5967,61.6681,61.5808,61.6363,65500.0
2006-02-22 11:35:00,77.76,78.0,77.76,77.91,25400.0,61.6522,61.8425,61.6522,61.7711,25400.0
2006-02-22 11:40:00,77.91,78.0,77.88,78.0,11800.0,61.7711,61.8425,61.7473,61.8425,11800.0
2006-02-22 11:45:00,78.0,78.0,77.9,78.0,13100.0,61.8425,61.8425,61.7632,61.8425,13100.0
2006-02-22 11:50:00,77.98,78.0,77.97,77.99,7300.0,61.8266,61.8425,61.8187,61.8346,7300.0
2006-02-22 11:55:00,77.98,77.98,77.94,77.95,1700.0,61.8266,61.8266,61.7949,61.8028,1700.0
2006-02-22 12:00:00,77.96,77.98,77.91,77.96,3600.0,61.8108,61.8266,61.7711,61.8108,3600.0
2006-02-22 12:05:00,77.96,78.01,77.96,78.0,7200.0,61.8108,61.8504,61.8108,61.8425,7200.0
2006-02-22 12:10:00,78.0,78.02,77.95,78.0,6900.0,61.8425,61.8583,61.8028,61.8425,6900.0
2006-02-22 12:15:00,77.98,78.01,77.94,78.01,9700.0,61.8266,61.8504,61.7949,61.8504,9700.0
2006-02-22 12:20:00,78.02,78.09,77.75,78.06,76900.0,61.8583,61.9138,61.6443,61.8901,76900.0
2006-02-22 12:25:00,78.0,78.03,78.0,78.03,2300.0,61.8425,61.8663,61.8425,61.8663,2300.0
2006-02-22 12:30:00,78.03,78.04,77.99,78.04,1900.0,61.8663,61.8742,61.8346,61.8742,1900.0
2006-02-22 12:35:00,78.05,78.07,78.03,78.07,2900.0,61.8821,61.898,61.8663,61.898,2900.0
2006-02-22 12:40:00,78.07,78.08,78.02,78.02,1800.0,61.898,61.9059,61.8583,61.8583,1800.0
2006-02-22 12:45:00,77.99,78.03,77.95,78.0,16900.0,61.8346,61.8663,61.8028,61.8425,16900.0
2006-02-22 12:50:00,78.01,78.03,78.01,78.02,1500.0,61.8504,61.8663,61.8504,61.8583,1500.0
2006-02-22 12:55:00,78.03,78.08,78.03,78.08,2500.0,61.8663,61.9059,61.8663,61.9059,2500.0
2006-02-22 13:00:00,78.08,78.08,78.0,78.0,2600.0,61.9059,61.9059,61.8425,61.8425,2600.0
2006-02-22 13:05:00,78.02,78.08,78.02,78.04,3700.0,61.8583,61.9059,61.8583,61.8742,3700.0
2006-02-22 13:10:00,78.05,78.05,78.02,78.03,400.0,61.8821,61.8821,61.8583,61.8663,400.0
2006-02-22 13:15:00,78.03,78.07,78.03,78.07,2700.0,61.8663,61.898,61.8663,61.898,2700.0
2006-02-22 13:20:00,78.06,78.11,78.06,78.11,3300.0,61.8901,61.9297,61.8901,61.9297,3300.0
2006-02-22 13:25:00,78.1,78.19,78.1,78.19,10500.0,61.9218,61.9931,61.9218,61.9931,10500.0
2006-02-22 13:30:00,78.18,78.18,78.06,78.06,8800.0,61.9852,61.9852,61.8901,61.8901,8800.0
2006-02-22 13:35:00,78.07,78.09,78.07,78.09,1700.0,61.898,61.9138,61.898,61.9138,1700.0
2006-02-22 13:40:00,78.08,78.08,77.9,77.9,3700.0,61.9059,61.9059,61.7632,61.7632,3700.0
2006-02-22 13:45:00,77.96,78.05,77.96,78.01,3200.0,61.8108,61.8821,61.8108,61.8504,3200.0
2006-02-22 13:50:00,77.99,78.02,77.94,78.0,3700.0,61.8346,61.8583,61.7949,61.8425,3700.0
2006-02-22 13:55:00,78.01,78.07,78.01,78.07,3500.0,61.8504,61.898,61.8504,61.898,3500.0
2006-02-22 14:00:00,78.07,78.07,77.98,77.98,2300.0,61.898,61.898,61.8266,61.8266,2300.0
2006-02-22 14:05:00,78.0,78.01,78.0,78.01,2400.0,61.8425,61.8504,61.8425,61.8504,2400.0
2006-02-22 14:10:00,78.01,78.1,78.01,78.1,5600.0,61.8504,61.9218,61.8504,61.9218,5600.0
2006-02-22 14:15:00,78.11,78.15,78.09,78.15,3200.0,61.9297,61.9614,61.9138,61.9614,3200.0
2006-02-22 14:20:00,78.15,78.15,78.08,78.1,7100.0,61.9614,61.9614,61.9059,61.9218,7100.0
2006-02-22 14:25:00,78.1,78.11,78.01,78.01,2300.0,61.9218,61.9297,61.8504,61.8504,2300.0
2006-02-22 14:30:00,78.01,78.01,77.91,78.0,3400.0,61.8504,61.8504,61.7711,61.8425,3400.0
2006-02-22 14:35:00,77.99,78.0,77.93,77.97,6500.0,61.8346,61.8425,61.787,61.8187,6500.0
2006-02-22 14:40:00,77.96,78.05,77.95,78.05,6800.0,61.8108,61.8821,61.8028,61.8821,6800.0
2006-02-22 14:45:00,78.05,78.06,77.95,78.0,5100.0,61.8821,61.8901,61.8028,61.8425,5100.0
2006-02-22 14:50:00,78.0,78.07,78.0,78.07,2900.0,61.8425,61.898,61.8425,61.898,2900.0
2006-02-22 14:55:00,78.06,78.07,78.05,78.06,6100.0,61.8901,61.898,61.8821,61.8901,6100.0
2006-02-22 15:00:00,78.03,78.06,78.02,78.06,8200.0,61.8663,61.8901,61.8583,61.8901,8200.0
2006-02-22 15:05:00,78.07,78.1,78.0,78.0,10200.0,61.898,61.9218,61.8425,61.8425,10200.0
2006-02-22 15:10:00,78.01,78.05,77.97,78.05,5200.0,61.8504,61.8821,61.8187,61.8821,5200.0
2006-02-22 15:15:00,78.04,78.04,77.97,78.0,31600.0,61.8742,61.8742,61.8187,61.8425,31600.0
2006-02-22 15:20:00,78.02,78.14,78.02,78.07,8300.0,61.8583,61.9535,61.8583,61.898,8300.0
2006-02-22 15:25:00,78.07,78.18,78.06,78.17,4300.0,61.898,61.9852,61.8901,61.9773,4300.0
2006-02-22 15:30:00,78.16,78.26,78.16,78.26,7800.0,61.9693,62.0486,61.9693,62.0486,7800.0
2006-02-22 15:35:00,78.26,78.3,78.24,78.28,6000.0,62.0486,62.0803,62.0328,62.0645,6000.0
2006-02-22 15:40:00,78.27,78.29,78.13,78.17,6400.0,62.0565,62.0724,61.9456,61.9773,6400.0
2006-02-22 15:45:00,78.17,78.18,78.12,78.15,7400.0,61.9773,61.9852,61.9376,61.9614,7400.0
2006-02-22 15:50:00,78.17,78.21,78.15,78.16,10500.0,61.9773,62.009,61.9614,61.9693,10500.0
2006-02-22 15:55:00,78.17,78.26,78.17,78.2,15100.0,61.9773,62.0486,61.9773,62.0011,15100.0
2006-02-23 09:30:00,78.27,78.27,78.01,78.02,6900.0,62.0565,62.0565,61.8504,61.8583,6900.0
2006-02-23 09:35:00,78.02,78.27,78.01,78.27,6400.0,61.8583,62.0565,61.8504,62.0565,6400.0
2006-02-23 09:40:00,78.08,78.23,78.06,78.17,5000.0,61.9059,62.0248,61.8901,61.9773,5000.0
2006-02-23 09:45:00,78.15,78.19,78.15,78.16,7600.0,61.9614,61.9931,61.9614,61.9693,7600.0
2006-02-23 09:50:00,78.16,78.2,78.14,78.2,12700.0,61.9693,62.0011,61.9535,62.0011,12700.0
2006-02-23 09:55:00,78.2,78.39,78.2,78.39,4000.0,62.0011,62.1517,62.0011,62.1517,4000.0
2006-02-23 10:00:00,78.45,78.45,78.31,78.31,3900.0,62.1993,62.1993,62.0883,62.0883,3900.0
2006-02-23 10:05:00,78.33,78.33,78.1,78.1,4600.0,62.1041,62.1041,61.9218,61.9218,4600.0
2006-02-23 10:10:00,78.1,78.18,78.1,78.14,1300.0,61.9218,61.9852,61.9218,61.9535,1300.0
2006-02-23 10:15:00,78.15,78.18,78.1,78.13,4800.0,61.9614,61.9852,61.9218,61.9456,4800.0
2006-02-23 10:20:00,78.12,78.19,78.12,78.16,2300.0,61.9376,61.9931,61.9376,61.9693,2300.0
2006-02-23 10:25:00,78.17,78.44,78.16,78.44,8300.0,61.9773,62.1913,61.9693,62.1913,8300.0
2006-02-23 10:30:00,78.37,78.37,78.3,78.34,12900.0,62.1358,62.1358,62.0803,62.112,12900.0
2006-02-23 10:35:00,78.35,78.46,78.32,78.35,5800.0,62.12,62.2072,62.0962,62.12,5800.0
2006-02-23 10:40:00,78.35,78.41,78.33,78.41,3700.0,62.12,62.1675,62.1041,62.1675,3700.0
2006-02-23 10:45:00,78.41,78.42,78.32,78.41,8800.0,62.1675,62.1755,62.0962,62.1675,8800.0
2006-02-23 10:50:00,78.41,78.47,78.3,78.47,12100.0,62.1675,62.2151,62.0803,62.2151,12100.0
2006-02-23 10:55:00,78.53,78.58,78.4,78.42,15800.0,62.2627,62.3023,62.1596,62.1755,15800.0
2006-02-23 11:00:00,78.42,78.6,78.41,78.57,8300.0,62.1755,62.3182,62.1675,62.2944,8300.0
2006-02-23 11:05:00,78.57,78.67,78.55,78.6,7000.0,62.2944,62.3737,62.2785,62.3182,7000.0
2006-02-23 11:10:00,78.59,78.65,78.55,78.65,7600.0,62.3103,62.3578,62.2785,62.3578,7600.0
2006-02-23 11:15:00,78.72,78.91,78.7,78.9,15800.0,62.4133,62.564,62.3975,62.556,15800.0
2006-02-23 11:20:00,78.91,79.02,78.88,79.01,12800.0,62.564,62.6512,62.5402,62.6433,12800.0
2006-02-23 11:25:00,79.02,79.32,79.01,79.32,4500.0,62.6512,62.889,62.6433,62.889,4500.0
2006-02-23 11:30:00,79.2,79.2,78.92,78.92,7500.0,62.7939,62.7939,62.5719,62.5719,7500.0
2006-02-23 11:35:00,78.91,79.07,78.87,78.95,5100.0,62.564,62.6908,62.5323,62.5957,5100.0
2006-02-23 11:40:00,78.96,79.0,78.91,78.92,4700.0,62.6036,62.6353,62.564,62.5719,4700.0
2006-02-23 11:45:00,78.85,78.88,78.84,78.85,3700.0,62.5164,62.5402,62.5085,62.5164,3700.0
2006-02-23 11:50:00,78.85,78.95,78.84,78.87,2700.0,62.5164,62.5957,62.5085,62.5323,2700.0
2006-02-23 11:55:00,78.89,78.97,78.89,78.95,2200.0,62.5481,62.6115,62.5481,62.5957,2200.0
2006-02-23 12:00:00,78.95,78.95,78.88,78.89,2700.0,62.5957,62.5957,62.5402,62.5481,2700.0
2006-02-23 12:05:00,78.9,78.93,78.85,78.85,1500.0,62.556,62.5798,62.5164,62.5164,1500.0
2006-02-23 12:10:00,78.87,78.93,78.77,78.79,13400.0,62.5323,62.5798,62.453,62.4688,13400.0
2006-02-23 12:15:00,78.78,78.79,78.63,78.65,15100.0,62.4609,62.4688,62.342,62.3578,15100.0
2006-02-23 12:20:00,78.7,78.87,78.7,78.87,1900.0,62.3975,62.5323,62.3975,62.5323,1900.0
2006-02-23 12:25:00,78.85,78.9,78.82,78.9,2400.0,62.5164,62.556,62.4926,62.556,2400.0
2006-02-23 12:30:00,78.88,78.96,78.87,78.95,3200.0,62.5402,62.6036,62.5323,62.5957,3200.0
2006-02-23 12:35:00,78.95,78.99,78.89,78.97,13300.0,62.5957,62.6274,62.5481,62.6115,13300.0
2006-02-23 12:40:00,78.97,78.99,78.94,78.94,6100.0,62.6115,62.6274,62.5878,62.5878,6100.0
2006-02-23 12:45:00,78.94,78.98,78.93,78.97,3500.0,62.5878,62.6195,62.5798,62.6115,3500.0
2006-02-23 12:50:00,78.96,79.15,78.96,79.15,15700.0,62.6036,62.7543,62.6036,62.7543,15700.0
2006-02-23 12:55:00,79.17,79.35,79.17,79.3,4000.0,62.7701,62.9128,62.7701,62.8732,4000.0
2006-02-23 13:00:00,79.26,79.38,79.2,79.26,3200.0,62.8415,62.9366,62.7939,62.8415,3200.0
2006-02-23 13:05:00,79.25,79.31,79.23,79.25,3200.0,62.8335,62.8811,62.8177,62.8335,3200.0
2006-02-23 13:10:00,79.24,79.24,79.19,79.24,2900.0,62.8256,62.8256,62.786,62.8256,2900.0
2006-02-23 13:15:00,79.25,79.3,79.25,79.3,3700.0,62.8335,62.8732,62.8335,62.8732,3700.0
2006-02-23 13:20:00,79.29,79.32,79.28,79.28,1100.0,62.8653,62.889,62.8573,62.8573,1100.0
2006-02-23 13:25:00,79.32,79.32,79.3,79.32,800.0,62.889,62.889,62.8732,62.889,800.0
2006-02-23 13:30:00,79.34,79.34,79.28,79.28,1800.0,62.9049,62.9049,62.8573,62.8573,1800.0
2006-02-23 13:35:00,79.32,79.36,79.2,79.2,6500.0,62.889,62.9208,62.7939,62.7939,6500.0
2006-02-23 13:40:00,79.2,79.24,79.17,79.17,2100.0,62.7939,62.8256,62.7701,62.7701,2100.0
2006-02-23 13:45:00,79.2,79.25,79.2,79.22,2500.0,62.7939,62.8335,62.7939,62.8098,2500.0
2006-02-23 13:50:00,79.24,79.31,79.15,79.15,6000.0,62.8256,62.8811,62.7543,62.7543,6000.0
2006-02-23 13:55:00,79.16,79.21,79.16,79.21,1000.0,62.7622,62.8018,62.7622,62.8018,1000.0
2006-02-23 14:00:00,79.25,79.31,79.24,79.29,2000.0,62.8335,62.8811,62.8256,62.8653,2000.0
2006-02-23 14:05:00,79.3,79.3,79.19,79.19,2100.0,62.8732,62.8732,62.786,62.786,2100.0
2006-02-23 14:10:00,79.19,79.21,79.16,79.16,3600.0,62.786,62.8018,62.7622,62.7622,3600.0
2006-02-23 14:15:00,79.16,79.17,79.15,79.17,6000.0,62.7622,62.7701,62.7543,62.7701,6000.0
2006-02-23 14:20:00,79.18,79.2,79.16,79.19,6800.0,62.778,62.7939,62.7622,62.786,6800.0
2006-02-23 14:25:00,79.23,79.24,79.2,79.2,5500.0,62.8177,62.8256,62.7939,62.7939,5500.0
2006-02-23 14:30:00,79.19,79.19,79.15,79.15,3900.0,62.786,62.786,62.7543,62.7543,3900.0
2006-02-23 14:35:00,79.16,79.33,79.15,79.31,16700.0,62.7622,62.897,62.7543,62.8811,16700.0
2006-02-23 14:40:00,79.32,79.43,79.3,79.42,9100.0,62.889,62.9763,62.8732,62.9683,9100.0
2006-02-23 14:45:00,79.4,79.61,79.39,79.61,9500.0,62.9525,63.119,62.9445,63.119,9500.0
2006-02-23 14:50:00,79.61,79.66,79.53,79.55,2500.0,63.119,63.1586,63.0555,63.0714,2500.0
2006-02-23 14:55:00,79.5,79.5,79.41,79.44,4600.0,63.0318,63.0318,62.9604,62.9842,4600.0
2006-02-23 15:00:00,79.44,79.44,79.41,79.42,5700.0,62.9842,62.9842,62.9604,62.9683,5700.0
2006-02-23 15:05:00,79.44,79.44,79.35,79.35,6600.0,62.9842,62.9842,62.9128,62.9128,6600.0
2006-02-23 15:10:00,79.37,79.4,79.35,79.37,5300.0,62.9287,62.9525,62.9128,62.9287,5300.0
2006-02-23 15:15:00,79.38,79.4,79.38,79.38,4300.0,62.9366,62.9525,62.9366,62.9366,4300.0
2006-02-23 15:20:00,79.38,79.56,79.38,79.56,8200.0,62.9366,63.0793,62.9366,63.0793,8200.0
2006-02-23 15:25:00,79.55,79.58,79.53,79.56,8200.0,63.0714,63.0952,63.0555,63.0793,8200.0
2006-02-23 15:30:00,79.56,79.57,79.56,79.57,3100.0,63.0793,63.0873,63.0793,63.0873,3100.0
2006-02-23 15:35:00,79.57,79.6,79.55,79.59,25300.0,63.0873,63.111,63.0714,63.1031,25300.0
2006-02-23 15:40:00,79.59,79.59,79.54,79.55,8200.0,63.1031,63.1031,63.0635,63.0714,8200.0
2006-02-23 15:45:00,79.54,79.54,79.43,79.43,11800.0,63.0635,63.0635,62.9763,62.9763,11800.0
2006-02-23 15:50:00,79.44,79.47,79.43,79.47,14500.0,62.9842,63.008,62.9763,63.008,14500.0
2006-02-23 15:55:00,79.46,79.51,79.46,79.47,24300.0,63.0,63.0397,63.0,63.008,24300.0
2006-02-24 09:30:00,79.44,79.44,79.23,79.23,3900.0,62.9842,62.9842,62.8177,62.8177,3900.0
2006-02-24 09:35:00,79.17,79.31,79.15,79.24,3600.0,62.7701,62.8811,62.7543,62.8256,3600.0
2006-02-24 09:40:00,79.16,79.3,79.16,79.24,3300.0,62.7622,62.8732,62.7622,62.8256,3300.0
2006-02-24 09:45:00,79.26,79.26,79.13,79.13,7200.0,62.8415,62.8415,62.7384,62.7384,7200.0
2006-02-24 09:50:00,79.14,79.16,79.05,79.11,5100.0,62.7463,62.7622,62.675,62.7225,5100.0
2006-02-24 09:55:00,79.07,79.07,78.86,78.86,3300.0,62.6908,62.6908,62.5243,62.5243,3300.0
2006-02-24 10:00:00,78.86,78.86,78.69,78.69,4400.0,62.5243,62.5243,62.3895,62.3895,4400.0
2006-02-24 10:05:00,78.74,78.78,78.7,78.76,2900.0,62.4292,62.4609,62.3975,62.445,2900.0
2006-02-24 10:10:00,78.73,78.9,78.73,78.76,4200.0,62.4213,62.556,62.4213,62.445,4200.0
2006-02-24 10:15:00,78.73,78.73,78.47,78.5,3800.0,62.4213,62.4213,62.2151,62.2389,3800.0
2006-02-24 10:20:00,78.5,78.76,78.5,78.74,12400.0,62.2389,62.445,62.2389,62.4292,12400.0
2006-02-24 10:25:00,78.74,78.9,78.74,78.82,4300.0,62.4292,62.556,62.4292,62.4926,4300.0
2006-02-24 10:30:00,78.82,78.82,78.75,78.75,800.0,62.4926,62.4926,62.4371,62.4371,800.0
2006-02-24 10:35:00,78.8,78.8,78.5,78.5,2000.0,62.4768,62.4768,62.2389,62.2389,2000.0
2006-02-24 10:40:00,78.48,78.55,78.44,78.52,4500.0,62.223,62.2785,62.1913,62.2548,4500.0
2006-02-24 10:45:00,78.55,78.61,78.52,78.61,3600.0,62.2785,62.3261,62.2548,62.3261,3600.0
2006-02-24 10:50:00,78.55,78.64,78.52,78.64,3100.0,62.2785,62.3499,62.2548,62.3499,3100.0
2006-02-24 10:55:00,78.63,78.63,78.58,78.59,2400.0,62.342,62.342,62.3023,62.3103,2400.0
2006-02-24 11:00:00,78.61,78.7,78.57,78.59,3800.0,62.3261,62.3975,62.2944,62.3103,3800.0
2006-02-24 11:05:00,78.63,78.63,78.6,78.61,2400.0,62.342,62.342,62.3182,62.3261,2400.0
2006-02-24 11:10:00,78.64,78.7,78.64,78.65,2900.0,62.3499,62.3975,62.3499,62.3578,2900.0
2006-02-24 11:15:00,78.69,78.72,78.63,78.63,3900.0,62.3895,62.4133,62.342,62.342,3900.0
2006-02-24 11:20:00,78.66,78.84,78.66,78.84,3500.0,62.3658,62.5085,62.3658,62.5085,3500.0
2006-02-24 11:25:00,78.88,79.07,78.88,79.05,3600.0,62.5402,62.6908,62.5402,62.675,3600.0
2006-02-24 11:30:00,79.05,79.05,78.87,78.88,2700.0,62.675,62.675,62.5323,62.5402,2700.0
2006-02-24 11:35:00,78.87,79.06,78.87,78.98,3500.0,62.5323,62.6829,62.5323,62.6195,3500.0
2006-02-24 11:40:00,79.01,79.01,78.95,78.95,6100.0,62.6433,62.6433,62.5957,62.5957,6100.0
2006-02-24 11:45:00,78.94,78.97,78.9,78.9,3400.0,62.5878,62.6115,62.556,62.556,3400.0
2006-02-24 11:50:00,78.94,79.0,78.94,79.0,6700.0,62.5878,62.6353,62.5878,62.6353,6700.0
2006-02-24 11:55:00,79.01,79.04,78.99,79.04,5100.0,62.6433,62.667,62.6274,62.667,5100.0
2006-02-24 12:00:00,79.04,79.14,79.04,79.1,4100.0,62.667,62.7463,62.667,62.7146,4100.0
2006-02-24 12:05:00,79.1,79.13,79.08,79.11,3500.0,62.7146,62.7384,62.6988,62.7225,3500.0
2006-02-24 12:10:00,79.12,79.13,79.11,79.11,2200.0,62.7305,62.7384,62.7225,62.7225,2200.0
2006-02-24 12:15:00,79.11,79.15,79.1,79.12,1800.0,62.7225,62.7543,62.7146,62.7305,1800.0
2006-02-24 12:20:00,79.15,79.23,79.15,79.2,3600.0,62.7543,62.8177,62.7543,62.7939,3600.0
2006-02-24 12:25:00,79.16,79.26,79.16,79.19,2100.0,62.7622,62.8415,62.7622,62.786,2100.0
2006-02-24 12:30:00,79.23,79.29,79.22,79.22,6400.0,62.8177,62.8653,62.8098,62.8098,6400.0
2006-02-24 12:35:00,79.21,79.21,79.18,79.2,4600.0,62.8018,62.8018,62.778,62.7939,4600.0
2006-02-24 12:40:00,79.2,79.23,79.18,79.23,4900.0,62.7939,62.8177,62.778,62.8177,4900.0
2006-02-24 12:45:00,79.23,79.26,79.2,79.25,1400.0,62.8177,62.8415,62.7939,62.8335,1400.0
2006-02-24 12:50:00,79.24,79.25,79.18,79.21,1700.0,62.8256,62.8335,62.778,62.8018,1700.0
2006-02-24 12:55:00,79.21,79.23,79.19,79.23,2600.0,62.8018,62.8177,62.786,62.8177,2600.0
2006-02-24 13:00:00,79.25,79.27,79.11,79.11,5400.0,62.8335,62.8494,62.7225,62.7225,5400.0
2006-02-24 13:05:00,79.11,79.17,79.11,79.14,3400.0,62.7225,62.7701,62.7225,62.7463,3400.0
2006-02-24 13:10:00,79.14,79.16,79.06,79.14,9500.0,62.7463,62.7622,62.6829,62.7463,9500.0
2006-02-24 13:15:00,79.14,79.15,79.1,79.15,13500.0,62.7463,62.7543,62.7146,62.7543,13500.0
2006-02-24 13:20:00,79.13,79.17,79.08,79.14,5900.0,62.7384,62.7701,62.6988,62.7463,5900.0
2006-02-24 13:25:00,79.14,79.16,79.12,79.15,3800.0,62.7463,62.7622,62.7305,62.7543,3800.0
2006-02-24 13:30:00,79.16,79.17,79.07,79.15,9400.0,62.7622,62.7701,62.6908,62.7543,9400.0
2006-02-24 13:35:00,79.15,79.17,79.14,79.16,4300.0,62.7543,62.7701,62.7463,62.7622,4300.0
2006-02-24 13:40:00,79.16,79.17,79.13,79.14,3500.0,62.7622,62.7701,62.7384,62.7463,3500.0
2006-02-24 13:45:00,79.14,79.16,79.07,79.15,5300.0,62.7463,62.7622,62.6908,62.7543,5300.0
2006-02-24 13:50:00,79.16,79.18,79.14,79.14,1900.0,62.7622,62.778,62.7463,62.7463,1900.0
2006-02-24 13:55:00,79.14,79.15,79.13,79.14,5400.0,62.7463,62.7543,62.7384,62.7463,5400.0
2006-02-24 14:00:00,79.16,79.24,79.15,79.24,4200.0,62.7622,62.8256,62.7543,62.8256,4200.0
2006-02-24 14:05:00,79.24,79.24,79.23,79.24,4800.0,62.8256,62.8256,62.8177,62.8256,4800.0
2006-02-24 14:10:00,79.24,79.33,79.23,79.32,9900.0,62.8256,62.897,62.8177,62.889,9900.0
2006-02-24 14:15:00,79.32,79.34,79.32,79.34,2900.0,62.889,62.9049,62.889,62.9049,2900.0
2006-02-24 14:20:00,79.34,79.5,79.33,79.5,7500.0,62.9049,63.0318,62.897,63.0318,7500.0
2006-02-24 14:25:00,79.5,79.68,79.5,79.68,8400.0,63.0318,63.1745,63.0318,63.1745,8400.0
2006-02-24 14:30:00,79.68,79.73,79.63,79.72,15900.0,63.1745,63.2141,63.1348,63.2062,15900.0
2006-02-24 14:35:00,79.73,79.75,79.64,79.69,4900.0,63.2141,63.23,63.1428,63.1824,4900.0
2006-02-24 14:40:00,79.68,79.68,79.61,79.62,6300.0,63.1745,63.1745,63.119,63.1269,6300.0
2006-02-24 14:45:00,79.61,79.63,79.58,79.62,5800.0,63.119,63.1348,63.0952,63.1269,5800.0
2006-02-24 14:50:00,79.64,79.77,79.62,79.73,10600.0,63.1428,63.2458,63.1269,63.2141,10600.0
2006-02-24 14:55:00,79.73,79.92,79.73,79.89,8500.0,63.2141,63.3648,63.2141,63.341,8500.0
2006-02-24 15:00:00,79.89,79.98,79.87,79.91,8700.0,63.341,63.4123,63.3251,63.3568,8700.0
2006-02-24 15:05:00,79.91,79.96,79.89,79.89,5100.0,63.3568,63.3965,63.341,63.341,5100.0
2006-02-24 15:10:00,79.88,79.92,79.86,79.91,10300.0,63.333,63.3648,63.3172,63.3568,10300.0
2006-02-24 15:15:00,79.91,79.91,79.79,79.82,10500.0,63.3568,63.3568,63.2617,63.2855,10500.0
2006-02-24 15:20:00,79.82,79.87,79.79,79.85,5700.0,63.2855,63.3251,63.2617,63.3093,5700.0
2006-02-24 15:25:00,79.85,79.89,79.83,79.88,8400.0,63.3093,63.341,63.2934,63.333,8400.0
2006-02-24 15:30:00,79.88,79.88,79.77,79.79,7500.0,63.333,63.333,63.2458,63.2617,7500.0
2006-02-24 15:35:00,79.78,79.88,79.78,79.86,7200.0,63.2538,63.333,63.2538,63.3172,7200.0
2006-02-24 15:40:00,79.87,79.99,79.87,79.96,8900.0,63.3251,63.4203,63.3251,63.3965,8900.0
2006-02-24 15:45:00,79.96,79.97,79.92,79.94,8100.0,63.3965,63.4044,63.3648,63.3806,8100.0
2006-02-24 15:50:00,79.94,79.96,79.83,79.87,15500.0,63.3806,63.3965,63.2934,63.3251,15500.0
2006-02-24 15:55:00,79.87,79.87,79.79,79.87,8900.0,63.3251,63.3251,63.2617,63.3251,8900.0
2006-02-27 09:30:00,79.86,79.86,79.8,79.8,7300.0,63.3172,63.3172,63.2696,63.2696,7300.0
2006-02-27 09:35:00,79.79,79.79,79.74,79.74,3000.0,63.2617,63.2617,63.222,63.222,3000.0
2006-02-27 09:40:00,79.7,80.0,79.7,79.9,8900.0,63.1903,63.4282,63.1903,63.3489,8900.0
2006-02-27 09:45:00,79.96,79.99,79.83,79.92,2300.0,63.3965,63.4203,63.2934,63.3648,2300.0
2006-02-27 09:50:00,79.98,79.98,79.65,79.75,5100.0,63.4123,63.4123,63.1507,63.23,5100.0
2006-02-27 09:55:00,79.78,80.02,79.78,79.97,9700.0,63.2538,63.444,63.2538,63.4044,9700.0
2006-02-27 10:00:00,79.96,80.0,79.7,79.78,7300.0,63.3965,63.4282,63.1903,63.2538,7300.0
2006-02-27 10:05:00,79.67,79.69,79.45,79.51,5100.0,63.1665,63.1824,62.9921,63.0397,5100.0
2006-02-27 10:10:00,79.49,79.57,79.45,79.45,1100.0,63.0238,63.0873,62.9921,62.9921,1100.0
2006-02-27 10:15:00,79.58,79.58,79.38,79.48,3700.0,63.0952,63.0952,62.9366,63.0159,3700.0
2006-02-27 10:20:00,79.47,79.49,79.38,79.49,1000.0,63.008,63.0238,62.9366,63.0238,1000.0
2006-02-27 10:25:00,79.47,79.6,79.47,79.6,1300.0,63.008,63.111,63.008,63.111,1300.0
2006-02-27 10:30:00,79.6,79.76,79.6,79.7,3300.0,63.111,63.2379,63.111,63.1903,3300.0
2006-02-27 10:35:00,79.69,79.86,79.69,79.84,4400.0,63.1824,63.3172,63.1824,63.3013,4400.0
2006-02-27 10:40:00,79.84,79.95,79.84,79.94,3500.0,63.3013,63.3885,63.3013,63.3806,3500.0
2006-02-27 10:45:00,79.87,80.0,79.87,79.96,7400.0,63.3251,63.4282,63.3251,63.3965,7400.0
2006-02-27 10:50:00,79.95,79.95,79.87,79.87,2500.0,63.3885,63.3885,63.3251,63.3251,2500.0
2006-02-27 10:55:00,79.91,79.98,79.9,79.97,2000.0,63.3568,63.4123,63.3489,63.4044,2000.0
2006-02-27 11:00:00,79.95,80.0,79.9,79.93,8200.0,63.3885,63.4282,63.3489,63.3727,8200.0
2006-02-27 11:05:00,79.93,80.13,79.93,80.08,20800.0,63.3727,63.5313,63.3727,63.4916,20800.0
2006-02-27 11:10:00,80.09,80.21,80.09,80.21,3900.0,63.4995,63.5947,63.4995,63.5947,3900.0
2006-02-27 11:15:00,80.21,80.5,80.21,80.46,9900.0,63.5947,63.8246,63.5947,63.7929,9900.0
2006-02-27 11:20:00,80.44,80.57,80.4,80.54,2800.0,63.777,63.8801,63.7453,63.8563,2800.0
2006-02-27 11:25:00,80.54,80.75,80.54,80.58,7300.0,63.8563,64.0228,63.8563,63.888,7300.0
2006-02-27 11:30:00,80.65,80.7,80.59,80.6,3700.0,63.9435,63.9832,63.896,63.9039,3700.0
2006-02-27 11:35:00,80.6,80.6,80.38,80.43,15300.0,63.9039,63.9039,63.7295,63.7691,15300.0
2006-02-27 11:40:00,80.43,80.49,80.39,80.46,5600.0,63.7691,63.8167,63.7374,63.7929,5600.0
2006-02-27 11:45:00,80.45,80.46,80.29,80.36,3900.0,63.785,63.7929,63.6581,63.7136,3900.0
2006-02-27 11:50:00,80.38,80.39,80.34,80.34,2500.0,63.7295,63.7374,63.6978,63.6978,2500.0
2006-02-27 11:55:00,80.31,80.31,80.15,80.15,2800.0,63.674,63.674,63.5471,63.5471,2800.0
2006-02-27 12:00:00,80.19,80.19,80.13,80.16,3500.0,63.5788,63.5788,63.5313,63.555,3500.0
2006-02-27 12:05:00,80.16,80.29,80.15,80.26,7500.0,63.555,63.6581,63.5471,63.6343,7500.0
2006-02-27 12:10:00,80.3,80.4,80.25,80.32,2600.0,63.666,63.7453,63.6264,63.6819,2600.0
2006-02-27 12:15:00,80.31,80.32,80.29,80.29,400.0,63.674,63.6819,63.6581,63.6581,400.0
2006-02-27 12:20:00,80.3,80.33,80.15,80.15,5600.0,63.666,63.6898,63.5471,63.5471,5600.0
2006-02-27 12:25:00,80.06,80.25,80.06,80.2,1600.0,63.4758,63.6264,63.4758,63.5868,1600.0
2006-02-27 12:30:00,80.24,80.24,80.2,80.23,2200.0,63.6185,63.6185,63.5868,63.6105,2200.0
2006-02-27 12:35:00,80.23,80.31,80.23,80.26,2300.0,63.6105,63.674,63.6105,63.6343,2300.0
2006-02-27 12:40:00,80.26,80.26,80.19,80.24,3300.0,63.6343,63.6343,63.5788,63.6185,3300.0
2006-02-27 12:45:00,80.18,80.18,80.08,80.14,2200.0,63.5709,63.5709,63.4916,63.5392,2200.0
2006-02-27 12:50:00,80.14,80.14,80.14,80.14,300.0,63.5392,63.5392,63.5392,63.5392,300.0
2006-02-27 12:55:00,80.15,80.15,80.05,80.08,2300.0,63.5471,63.5471,63.4678,63.4916,2300.0
2006-02-27 13:00:00,80.05,80.1,80.05,80.1,1900.0,63.4678,63.5075,63.4678,63.5075,1900.0
2006-02-27 13:05:00,80.11,80.11,80.04,80.05,12600.0,63.5154,63.5154,63.4599,63.4678,12600.0
2006-02-27 13:10:00,80.04,80.04,80.0,80.01,2800.0,63.4599,63.4599,63.4282,63.4361,2800.0
2006-02-27 13:15:00,80.0,80.01,79.93,79.98,5300.0,63.4282,63.4361,63.3727,63.4123,5300.0
2006-02-27 13:20:00,79.99,80.03,79.96,80.03,1600.0,63.4203,63.452,63.3965,63.452,1600.0
2006-02-27 13:25:00,79.98,80.02,79.98,80.0,600.0,63.4123,63.444,63.4123,63.4282,600.0
2006-02-27 13:30:00,79.99,80.08,79.99,80.08,3500.0,63.4203,63.4916,63.4203,63.4916,3500.0
2006-02-27 13:35:00,80.08,80.15,80.08,80.15,3400.0,63.4916,63.5471,63.4916,63.5471,3400.0
2006-02-27 13:40:00,80.15,80.15,80.05,80.08,1700.0,63.5471,63.5471,63.4678,63.4916,1700.0
2006-02-27 13:45:00,80.06,80.06,80.05,80.06,1300.0,63.4758,63.4758,63.4678,63.4758,1300.0
2006-02-27 13:50:00,80.06,80.09,80.05,80.07,1600.0,63.4758,63.4995,63.4678,63.4837,1600.0
2006-02-27 13:55:00,80.03,80.04,80.03,80.04,500.0,63.452,63.4599,63.452,63.4599,500.0
2006-02-27 14:00:00,80.08,80.19,80.08,80.15,2400.0,63.4916,63.5788,63.4916,63.5471,2400.0
2006-02-27 14:05:00,80.15,80.15,80.08,80.12,3800.0,63.5471,63.5471,63.4916,63.5233,3800.0
2006-02-27 14:10:00,80.12,80.12,80.09,80.12,9400.0,63.5233,63.5233,63.4995,63.5233,9400.0
2006-02-27 14:15:00,80.12,80.19,80.11,80.19,3000.0,63.5233,63.5788,63.5154,63.5788,3000.0
2006-02-27 14:20:00,80.19,80.23,80.16,80.19,3500.0,63.5788,63.6105,63.555,63.5788,3500.0
2006-02-27 14:25:00,80.17,80.19,80.16,80.18,1500.0,63.563,63.5788,63.555,63.5709,1500.0
2006-02-27 14:30:00,80.21,80.27,80.21,80.22,2100.0,63.5947,63.6423,63.5947,63.6026,2100.0
2006-02-27 14:35:00,80.22,80.22,80.19,80.2,1800.0,63.6026,63.6026,63.5788,63.5868,1800.0
2006-02-27 14:40:00,80.22,80.22,80.13,80.16,4500.0,63.6026,63.6026,63.5313,63.555,4500.0
2006-02-27 14:45:00,80.13,80.18,80.12,80.15,2200.0,63.5313,63.5709,63.5233,63.5471,2200.0
2006-02-27 14:50:00,80.15,80.16,80.1,80.1,2700.0,63.5471,63.555,63.5075,63.5075,2700.0
2006-02-27 14:55:00,80.11,80.15,80.11,80.15,1800.0,63.5154,63.5471,63.5154,63.5471,1800.0
2006-02-27 15:00:00,80.16,80.17,80.11,80.11,4600.0,63.555,63.563,63.5154,63.5154,4600.0
2006-02-27 15:05:00,80.11,80.16,80.1,80.1,7600.0,63.5154,63.555,63.5075,63.5075,7600.0
2006-02-27 15:10:00,80.1,80.11,80.09,80.1,13500.0,63.5075,63.5154,63.4995,63.5075,13500.0
2006-02-27 15:15:00,80.1,80.12,80.09,80.11,7400.0,63.5075,63.5233,63.4995,63.5154,7400.0
2006-02-27 15:20:00,80.1,80.16,80.08,80.15,10800.0,63.5075,63.555,63.4916,63.5471,10800.0
2006-02-27 15:25:00,80.16,80.16,80.08,80.08,3700.0,63.555,63.555,63.4916,63.4916,3700.0
2006-02-27 15:30:00,80.09,80.11,80.08,80.08,5400.0,63.4995,63.5154,63.4916,63.4916,5400.0
2006-02-27 15:35:00,80.08,80.12,80.08,80.09,9300.0,63.4916,63.5233,63.4916,63.4995,9300.0
2006-02-27 15:40:00,80.09,80.13,80.09,80.1,5500.0,63.4995,63.5313,63.4995,63.5075,5500.0
2006-02-27 15:45:00,80.09,80.09,80.07,80.08,2100.0,63.4995,63.4995,63.4837,63.4916,2100.0
2006-02-27 15:50:00,80.06,80.07,80.05,80.05,11300.0,63.4758,63.4837,63.4678,63.4678,11300.0
2006-02-27 15:55:00,80.05,80.08,80.02,80.08,12500.0,63.4678,63.4916,63.444,63.4916,12500.0
2006-02-28 09:35:00,79.2,79.41,79.1,79.1,19100.0,62.7939,62.9604,62.7146,62.7146,19100.0
2006-02-28 09:40:00,79.17,79.17,79.01,79.06,1800.0,62.7701,62.7701,62.6433,62.6829,1800.0
2006-02-28 09:45:00,79.06,79.36,79.05,79.07,13800.0,62.6829,62.9208,62.675,62.6908,13800.0
2006-02-28 09:50:00,79.07,79.37,79.02,79.09,6400.0,62.6908,62.9287,62.6512,62.7067,6400.0
2006-02-28 09:55:00,79.05,79.28,79.05,79.22,1700.0,62.675,62.8573,62.675,62.8098,1700.0
2006-02-28 10:00:00,79.22,79.25,79.15,79.16,2000.0,62.8098,62.8335,62.7543,62.7622,2000.0
2006-02-28 10:05:00,79.2,79.25,79.15,79.24,8000.0,62.7939,62.8335,62.7543,62.8256,8000.0
2006-02-28 10:10:00,79.24,79.32,79.24,79.26,7400.0,62.8256,62.889,62.8256,62.8415,7400.0
2006-02-28 10:15:00,79.26,79.52,79.26,79.52,9200.0,62.8415,63.0476,62.8415,63.0476,9200.0
2006-02-28 10:20:00,79.55,79.62,79.55,79.62,6500.0,63.0714,63.1269,63.0714,63.1269,6500.0
2006-02-28 10:25:00,79.62,79.74,79.6,79.6,15300.0,63.1269,63.222,63.111,63.111,15300.0
2006-02-28 10:30:00,79.6,79.61,79.51,79.61,24900.0,63.111,63.119,63.0397,63.119,24900.0
2006-02-28 10:35:00,79.6,79.6,79.52,79.53,4200.0,63.111,63.111,63.0476,63.0555,4200.0
2006-02-28 10:40:00,79.53,79.61,79.52,79.54,12600.0,63.0555,63.119,63.0476,63.0635,12600.0
2006-02-28 10:45:00,79.5,79.51,79.47,79.47,5100.0,63.0318,63.0397,63.008,63.008,5100.0
2006-02-28 10:50:00,79.47,79.62,79.45,79.46,5200.0,63.008,63.1269,62.9921,63.0,5200.0
2006-02-28 10:55:00,79.45,79.51,79.45,79.46,7000.0,62.9921,63.0397,62.9921,63.0,7000.0
2006-02-28 11:00:00,79.42,79.42,79.32,79.32,5300.0,62.9683,62.9683,62.889,62.889,5300.0
2006-02-28 11:05:00,79.32,79.32,79.23,79.24,12000.0,62.889,62.889,62.8177,62.8256,12000.0
2006-02-28 11:10:00,79.25,79.25,79.24,79.25,4700.0,62.8335,62.8335,62.8256,62.8335,4700.0
2006-02-28 11:15:00,79.25,79.27,79.23,79.23,2700.0,62.8335,62.8494,62.8177,62.8177,2700.0
2006-02-28 11:20:00,79.22,79.24,79.22,79.24,3800.0,62.8098,62.8256,62.8098,62.8256,3800.0
2006-02-28 11:25:00,79.23,79.25,79.22,79.25,2500.0,62.8177,62.8335,62.8098,62.8335,2500.0
2006-02-28 11:30:00,79.24,79.24,79.2,79.2,2100.0,62.8256,62.8256,62.7939,62.7939,2100.0
2006-02-28 11:35:00,79.2,79.21,79.2,79.2,6000.0,62.7939,62.8018,62.7939,62.7939,6000.0
2006-02-28 11:40:00,79.2,79.24,79.2,79.24,6100.0,62.7939,62.8256,62.7939,62.8256,6100.0
2006-02-28 11:45:00,79.24,79.25,79.23,79.25,1300.0,62.8256,62.8335,62.8177,62.8335,1300.0
2006-02-28 11:50:00,79.23,79.24,79.23,79.23,2800.0,62.8177,62.8256,62.8177,62.8177,2800.0
2006-02-28 11:55:00,79.23,79.24,79.22,79.23,1900.0,62.8177,62.8256,62.8098,62.8177,1900.0
2006-02-28 12:00:00,79.23,79.23,79.22,79.22,3100.0,62.8177,62.8177,62.8098,62.8098,3100.0
2006-02-28 12:05:00,79.22,79.25,79.21,79.21,5600.0,62.8098,62.8335,62.8018,62.8018,5600.0
2006-02-28 12:10:00,79.25,79.25,79.18,79.18,6500.0,62.8335,62.8335,62.778,62.778,6500.0
2006-02-28 12:15:00,79.2,79.2,79.17,79.2,1800.0,62.7939,62.7939,62.7701,62.7939,1800.0
2006-02-28 12:20:00,79.2,79.2,79.09,79.09,2400.0,62.7939,62.7939,62.7067,62.7067,2400.0
2006-02-28 12:25:00,79.09,79.22,79.09,79.2,26300.0,62.7067,62.8098,62.7067,62.7939,26300.0
2006-02-28 12:30:00,79.19,79.19,79.13,79.15,4300.0,62.786,62.786,62.7384,62.7543,4300.0
2006-02-28 12:35:00,79.12,79.14,79.12,79.14,3400.0,62.7305,62.7463,62.7305,62.7463,3400.0
2006-02-28 12:40:00,79.13,79.2,79.08,79.18,3100.0,62.7384,62.7939,62.6988,62.778,3100.0
2006-02-28 12:45:00,79.14,79.14,79.05,79.05,1700.0,62.7463,62.7463,62.675,62.675,1700.0
2006-02-28 12:50:00,79.09,79.09,79.01,79.01,900.0,62.7067,62.7067,62.6433,62.6433,900.0
2006-02-28 12:55:00,79.01,79.02,79.0,79.02,3500.0,62.6433,62.6512,62.6353,62.6512,3500.0
2006-02-28 13:00:00,79.03,79.12,79.03,79.1,3900.0,62.6591,62.7305,62.6591,62.7146,3900.0
2006-02-28 13:05:00,79.13,79.16,79.09,79.12,85500.0,62.7384,62.7622,62.7067,62.7305,85500.0
2006-02-28 13:10:00,79.11,79.13,79.09,79.13,1700.0,62.7225,62.7384,62.7067,62.7384,1700.0
2006-02-28 13:15:00,79.15,79.18,78.97,78.97,7300.0,62.7543,62.778,62.6115,62.6115,7300.0
2006-02-28 13:20:00,78.95,78.95,78.89,78.9,1700.0,62.5957,62.5957,62.5481,62.556,1700.0
2006-02-28 13:25:00,78.9,78.94,78.9,78.94,1400.0,62.556,62.5878,62.556,62.5878,1400.0
2006-02-28 13:30:00,78.97,79.22,78.94,79.22,2900.0,62.6115,62.8098,62.5878,62.8098,2900.0
2006-02-28 13:35:00,79.15,79.24,79.15,79.24,2100.0,62.7543,62.8256,62.7543,62.8256,2100.0
2006-02-28 13:40:00,79.2,79.2,78.94,78.94,5900.0,62.7939,62.7939,62.5878,62.5878,5900.0
2006-02-28 13:45:00,78.97,78.97,78.7,78.7,5100.0,62.6115,62.6115,62.3975,62.3975,5100.0
2006-02-28 13:50:00,78.71,78.85,78.71,78.85,2300.0,62.4054,62.5164,62.4054,62.5164,2300.0
2006-02-28 13:55:00,78.86,78.86,78.81,78.81,2900.0,62.5243,62.5243,62.4847,62.4847,2900.0
2006-02-28 14:00:00,78.82,78.87,78.8,78.87,9800.0,62.4926,62.5323,62.4768,62.5323,9800.0
2006-02-28 14:05:00,78.88,78.88,78.86,78.88,2400.0,62.5402,62.5402,62.5243,62.5402,2400.0
2006-02-28 14:10:00,78.86,78.86,78.8,78.8,2500.0,62.5243,62.5243,62.4768,62.4768,2500.0
2006-02-28 14:15:00,78.8,78.8,78.8,78.8,2700.0,62.4768,62.4768,62.4768,62.4768,2700.0
2006-02-28 14:20:00,78.8,78.86,78.8,78.86,3700.0,62.4768,62.5243,62.4768,62.5243,3700.0
2006-02-28 14:25:00,78.86,78.91,78.85,78.87,1900.0,62.5243,62.564,62.5164,62.5323,1900.0
2006-02-28 14:30:00,78.85,78.85,78.8,78.84,4500.0,62.5164,62.5164,62.4768,62.5085,4500.0
2006-02-28 14:35:00,78.85,79.06,78.85,79.05,9800.0,62.5164,62.6829,62.5164,62.675,9800.0
2006-02-28 14:40:00,79.02,79.05,78.95,78.95,4500.0,62.6512,62.675,62.5957,62.5957,4500.0
2006-02-28 14:45:00,78.94,78.94,78.88,78.88,1900.0,62.5878,62.5878,62.5402,62.5402,1900.0
2006-02-28 14:50:00,78.9,78.99,78.85,78.99,9500.0,62.556,62.6274,62.5164,62.6274,9500.0
2006-02-28 14:55:00,78.99,78.99,78.88,78.89,3300.0,62.6274,62.6274,62.5402,62.5481,3300.0
2006-02-28 15:00:00,78.88,78.92,78.88,78.9,2800.0,62.5402,62.5719,62.5402,62.556,2800.0
2006-02-28 15:05:00,78.91,78.96,78.9,78.96,5500.0,62.564,62.6036,62.556,62.6036,5500.0
2006-02-28 15:10:00,78.92,78.92,78.88,78.88,5100.0,62.5719,62.5719,62.5402,62.5402,5100.0
2006-02-28 15:15:00,78.89,78.98,78.89,78.93,3000.0,62.5481,62.6195,62.5481,62.5798,3000.0
2006-02-28 15:20:00,78.93,78.95,78.9,78.95,2700.0,62.5798,62.5957,62.556,62.5957,2700.0
2006-02-28 15:25:00,78.97,78.97,78.9,78.94,2900.0,62.6115,62.6115,62.556,62.5878,2900.0
2006-02-28 15:30:00,79.0,79.08,79.0,79.06,11400.0,62.6353,62.6988,62.6353,62.6829,11400.0
2006-02-28 15:35:00,79.03,79.05,78.97,79.05,3600.0,62.6591,62.675,62.6115,62.675,3600.0
2006-02-28 15:40:00,79.06,79.12,79.02,79.06,5700.0,62.6829,62.7305,62.6512,62.6829,5700.0
2006-02-28 15:45:00,79.04,79.05,78.96,79.03,9500.0,62.667,62.675,62.6036,62.6591,9500.0
2006-02-28 15:50:00,79.03,79.05,78.95,78.95,15100.0,62.6591,62.675,62.5957,62.5957,15100.0
2006-02-28 15:55:00,78.95,78.99,78.86,78.94,13400.0,62.5957,62.6274,62.5243,62.5878,13400.0
2006-03-01 09:30:00,79.15,79.21,79.15,79.21,5600.0,62.7543,62.8018,62.7543,62.8018,5600.0
2006-03-01 09:35:00,79.22,79.22,78.84,79.05,4000.0,62.8098,62.8098,62.5085,62.675,4000.0
2006-03-01 09:40:00,79.01,79.21,79.0,79.1,2900.0,62.6433,62.8018,62.6353,62.7146,2900.0
2006-03-01 09:45:00,79.09,79.09,78.66,78.68,4400.0,62.7067,62.7067,62.3658,62.3816,4400.0
2006-03-01 09:50:00,78.82,78.86,78.66,78.73,4800.0,62.4926,62.5243,62.3658,62.4213,4800.0
2006-03-01 09:55:00,78.77,78.86,78.74,78.74,2200.0,62.453,62.5243,62.4292,62.4292,2200.0
2006-03-01 10:00:00,78.78,78.92,78.78,78.8,2600.0,62.4609,62.5719,62.4609,62.4768,2600.0
2006-03-01 10:05:00,78.8,78.84,78.67,78.76,4100.0,62.4768,62.5085,62.3737,62.445,4100.0
2006-03-01 10:10:00,78.7,78.75,78.62,78.65,1100.0,62.3975,62.4371,62.334,62.3578,1100.0
2006-03-01 10:15:00,78.61,78.61,78.46,78.46,6500.0,62.3261,62.3261,62.2072,62.2072,6500.0
2006-03-01 10:20:00,78.47,78.5,78.44,78.5,5700.0,62.2151,62.2389,62.1913,62.2389,5700.0
2006-03-01 10:25:00,78.5,78.57,78.49,78.5,3700.0,62.2389,62.2944,62.231,62.2389,3700.0
2006-03-01 10:30:00,78.47,78.51,78.41,78.51,3000.0,62.2151,62.2468,62.1675,62.2468,3000.0
2006-03-01 10:35:00,78.5,78.57,78.48,78.55,3000.0,62.2389,62.2944,62.223,62.2785,3000.0
2006-03-01 10:40:00,78.58,78.65,78.58,78.64,1200.0,62.3023,62.3578,62.3023,62.3499,1200.0
2006-03-01 10:45:00,78.68,78.79,78.68,78.75,3000.0,62.3816,62.4688,62.3816,62.4371,3000.0
2006-03-01 10:50:00,78.71,78.85,78.69,78.85,5200.0,62.4054,62.5164,62.3895,62.5164,5200.0
2006-03-01 10:55:00,78.82,78.91,78.82,78.91,300.0,62.4926,62.564,62.4926,62.564,300.0
2006-03-01 11:00:00,78.94,79.09,78.94,79.09,1600.0,62.5878,62.7067,62.5878,62.7067,1600.0
2006-03-01 11:05:00,79.09,79.09,78.94,79.04,4500.0,62.7067,62.7067,62.5878,62.667,4500.0
2006-03-01 11:10:00,79.01,79.01,78.98,79.01,6100.0,62.6433,62.6433,62.6195,62.6433,6100.0
2006-03-01 11:15:00,79.04,79.1,79.04,79.06,1300.0,62.667,62.7146,62.667,62.6829,1300.0
2006-03-01 11:20:00,79.11,79.13,79.05,79.05,2400.0,62.7225,62.7384,62.675,62.675,2400.0
2006-03-01 11:25:00,79.06,79.13,79.06,79.1,3500.0,62.6829,62.7384,62.6829,62.7146,3500.0
2006-03-01 11:30:00,79.11,79.12,79.0,79.0,4700.0,62.7225,62.7305,62.6353,62.6353,4700.0
2006-03-01 11:35:00,79.0,79.1,79.0,79.09,1300.0,62.6353,62.7146,62.6353,62.7067,1300.0
2006-03-01 11:40:00,79.07,79.07,79.02,79.02,1700.0,62.6908,62.6908,62.6512,62.6512,1700.0
2006-03-01 11:45:00,79.02,79.03,79.01,79.01,4300.0,62.6512,62.6591,62.6433,62.6433,4300.0
2006-03-01 11:50:00,79.01,79.01,79.01,79.01,1900.0,62.6433,62.6433,62.6433,62.6433,1900.0
2006-03-01 11:55:00,79.01,79.1,79.01,79.1,2000.0,62.6433,62.7146,62.6433,62.7146,2000.0
2006-03-01 12:00:00,79.1,79.23,79.1,79.19,4000.0,62.7146,62.8177,62.7146,62.786,4000.0
2006-03-01 12:05:00,79.17,79.17,79.1,79.1,1300.0,62.7701,62.7701,62.7146,62.7146,1300.0
2006-03-01 12:10:00,79.1,79.1,79.1,79.1,1100.0,62.7146,62.7146,62.7146,62.7146,1100.0
2006-03-01 12:15:00,79.1,79.16,79.09,79.16,3500.0,62.7146,62.7622,62.7067,62.7622,3500.0
2006-03-01 12:20:00,79.18,79.26,79.18,79.26,3500.0,62.778,62.8415,62.778,62.8415,3500.0
2006-03-01 12:25:00,79.25,79.25,79.22,79.22,1400.0,62.8335,62.8335,62.8098,62.8098,1400.0
2006-03-01 12:30:00,79.22,79.23,79.22,79.22,3100.0,62.8098,62.8177,62.8098,62.8098,3100.0
2006-03-01 12:35:00,79.23,79.34,79.23,79.3,6300.0,62.8177,62.9049,62.8177,62.8732,6300.0
2006-03-01 12:40:00,79.3,79.54,79.3,79.54,4300.0,62.8732,63.0635,62.8732,63.0635,4300.0
2006-03-01 12:45:00,79.53,79.53,79.44,79.44,2300.0,63.0555,63.0555,62.9842,62.9842,2300.0
2006-03-01 12:50:00,79.45,79.45,79.42,79.42,1600.0,62.9921,62.9921,62.9683,62.9683,1600.0
2006-03-01 12:55:00,79.41,79.46,79.41,79.45,1600.0,62.9604,63.0,62.9604,62.9921,1600.0
2006-03-01 13:00:00,79.45,79.46,79.44,79.46,1300.0,62.9921,63.0,62.9842,63.0,1300.0
2006-03-01 13:05:00,79.45,79.46,79.4,79.45,10000.0,62.9921,63.0,62.9525,62.9921,10000.0
2006-03-01 13:10:00,79.45,79.58,79.45,79.52,13200.0,62.9921,63.0952,62.9921,63.0476,13200.0
2006-03-01 13:15:00,79.5,79.53,79.5,79.5,3200.0,63.0318,63.0555,63.0318,63.0318,3200.0
2006-03-01 13:20:00,79.51,79.51,79.46,79.47,2800.0,63.0397,63.0397,63.0,63.008,2800.0
2006-03-01 13:25:00,79.47,79.59,79.47,79.59,2400.0,63.008,63.1031,63.008,63.1031,2400.0
2006-03-01 13:30:00,79.59,79.6,79.56,79.56,2400.0,63.1031,63.111,63.0793,63.0793,2400.0
2006-03-01 13:35:00,79.55,79.55,79.54,79.55,1600.0,63.0714,63.0714,63.0635,63.0714,1600.0
2006-03-01 13:40:00,79.55,79.55,79.54,79.54,1200.0,63.0714,63.0714,63.0635,63.0635,1200.0
2006-03-01 13:45:00,79.54,79.58,79.54,79.57,5200.0,63.0635,63.0952,63.0635,63.0873,5200.0
2006-03-01 13:50:00,79.58,79.64,79.55,79.64,2600.0,63.0952,63.1428,63.0714,63.1428,2600.0
2006-03-01 13:55:00,79.64,79.66,79.62,79.64,2000.0,63.1428,63.1586,63.1269,63.1428,2000.0
2006-03-01 14:00:00,79.64,79.64,79.56,79.57,3500.0,63.1428,63.1428,63.0793,63.0873,3500.0
2006-03-01 14:05:00,79.6,79.65,79.59,79.65,3500.0,63.111,63.1507,63.1031,63.1507,3500.0
2006-03-01 14:10:00,79.68,79.69,79.67,79.67,3800.0,63.1745,63.1824,63.1665,63.1665,3800.0
2006-03-01 14:15:00,79.69,79.69,79.66,79.66,3100.0,63.1824,63.1824,63.1586,63.1586,3100.0
2006-03-01 14:20:00,79.65,79.66,79.63,79.66,4300.0,63.1507,63.1586,63.1348,63.1586,4300.0
2006-03-01 14:25:00,79.68,79.81,79.68,79.73,5500.0,63.1745,63.2775,63.1745,63.2141,5500.0
2006-03-01 14:30:00,79.73,79.73,79.61,79.73,5200.0,63.2141,63.2141,63.119,63.2141,5200.0
2006-03-01 14:35:00,79.72,79.72,79.67,79.67,4100.0,63.2062,63.2062,63.1665,63.1665,4100.0
2006-03-01 14:40:00,79.67,79.69,79.67,79.69,4400.0,63.1665,63.1824,63.1665,63.1824,4400.0
2006-03-01 14:45:00,79.69,79.72,79.68,79.71,3100.0,63.1824,63.2062,63.1745,63.1983,3100.0
2006-03-01 14:50:00,79.71,79.72,79.7,79.72,1400.0,63.1983,63.2062,63.1903,63.2062,1400.0
2006-03-01 14:55:00,79.72,79.78,79.69,79.72,5600.0,63.2062,63.2538,63.1824,63.2062,5600.0
2006-03-01 15:00:00,79.73,79.76,79.73,79.74,2700.0,63.2141,63.2379,63.2141,63.222,2700.0
2006-03-01 15:05:00,79.74,79.75,79.7,79.74,2100.0,63.222,63.23,63.1903,63.222,2100.0
2006-03-01 15:10:00,79.75,79.76,79.74,79.76,3400.0,63.23,63.2379,63.222,63.2379,3400.0
2006-03-01 15:15:00,79.75,79.77,79.74,79.77,2300.0,63.23,63.2458,63.222,63.2458,2300.0
2006-03-01 15:20:00,79.77,79.77,79.76,79.76,2600.0,63.2458,63.2458,63.2379,63.2379,2600.0
2006-03-01 15:25:00,79.77,79.8,79.75,79.77,5700.0,63.2458,63.2696,63.23,63.2458,5700.0
2006-03-01 15:30:00,79.77,79.87,79.77,79.87,7400.0,63.2458,63.3251,63.2458,63.3251,7400.0
2006-03-01 15:35:00,79.88,79.98,79.84,79.98,9300.0,63.333,63.4123,63.3013,63.4123,9300.0
2006-03-01 15:40:00,79.98,80.18,79.98,80.18,13400.0,63.4123,63.5709,63.4123,63.5709,13400.0
2006-03-01 15:45:00,80.14,80.2,80.14,80.17,5600.0,63.5392,63.5868,63.5392,63.563,5600.0
2006-03-01 15:50:00,80.16,80.16,80.07,80.08,15600.0,63.555,63.555,63.4837,63.4916,15600.0
2006-03-01 15:55:00,80.07,80.08,79.96,80.02,11300.0,63.4837,63.4916,63.3965,63.444,11300.0
2006-03-02 09:30:00,79.65,79.65,79.65,79.65,3900.0,63.1507,63.1507,63.1507,63.1507,3900.0
2006-03-02 09:35:00,79.75,79.8,79.46,79.54,4400.0,63.23,63.2696,63.0,63.0635,4400.0
2006-03-02 09:40:00,79.57,79.65,79.3,79.31,5000.0,63.0873,63.1507,62.8732,62.8811,5000.0
2006-03-02 09:45:00,79.31,79.31,79.15,79.25,2000.0,62.8811,62.8811,62.7543,62.8335,2000.0
2006-03-02 09:50:00,79.25,79.45,79.16,79.16,8200.0,62.8335,62.9921,62.7622,62.7622,8200.0
2006-03-02 09:55:00,79.05,79.05,78.7,78.7,6500.0,62.675,62.675,62.3975,62.3975,6500.0
2006-03-02 10:00:00,78.7,78.76,78.67,78.73,7500.0,62.3975,62.445,62.3737,62.4213,7500.0
2006-03-02 10:05:00,78.74,78.89,78.69,78.89,5700.0,62.4292,62.5481,62.3895,62.5481,5700.0
2006-03-02 10:10:00,78.89,78.96,78.8,78.84,5800.0,62.5481,62.6036,62.4768,62.5085,5800.0
2006-03-02 10:15:00,78.94,79.06,78.9,79.02,4600.0,62.5878,62.6829,62.556,62.6512,4600.0
2006-03-02 10:20:00,79.0,79.4,79.0,79.13,10700.0,62.6353,62.9525,62.6353,62.7384,10700.0
2006-03-02 10:25:00,79.15,79.27,79.11,79.22,2200.0,62.7543,62.8494,62.7225,62.8098,2200.0
2006-03-02 10:30:00,79.22,79.22,78.91,78.91,8100.0,62.8098,62.8098,62.564,62.564,8100.0
2006-03-02 10:35:00,78.91,79.35,78.91,79.35,7200.0,62.564,62.9128,62.564,62.9128,7200.0
2006-03-02 10:40:00,79.35,79.64,79.34,79.64,8300.0,62.9128,63.1428,62.9049,63.1428,8300.0
2006-03-02 10:45:00,79.63,79.64,79.49,79.54,14700.0,63.1348,63.1428,63.0238,63.0635,14700.0
2006-03-02 10:50:00,79.55,79.61,79.49,79.61,9200.0,63.0714,63.119,63.0238,63.119,9200.0
2006-03-02 10:55:00,79.6,79.74,79.55,79.6,8200.0,63.111,63.222,63.0714,63.111,8200.0
2006-03-02 11:00:00,79.56,79.72,79.56,79.64,5300.0,63.0793,63.2062,63.0793,63.1428,5300.0
2006-03-02 11:05:00,79.68,79.78,79.57,79.6,10700.0,63.1745,63.2538,63.0873,63.111,10700.0
2006-03-02 11:10:00,79.6,79.63,79.51,79.51,3900.0,63.111,63.1348,63.0397,63.0397,3900.0
2006-03-02 11:15:00,79.51,79.61,79.41,79.5,8900.0,63.0397,63.119,62.9604,63.0318,8900.0
2006-03-02 11:20:00,79.5,79.58,79.45,79.5,5600.0,63.0318,63.0952,62.9921,63.0318,5600.0
2006-03-02 11:25:00,79.57,79.57,79.47,79.47,3700.0,63.0873,63.0873,63.008,63.008,3700.0
2006-03-02 11:30:00,79.47,79.47,79.38,79.38,2700.0,63.008,63.008,62.9366,62.9366,2700.0
2006-03-02 11:35:00,79.42,79.46,79.37,79.37,3600.0,62.9683,63.0,62.9287,62.9287,3600.0
2006-03-02 11:40:00,79.37,79.43,79.36,79.4,5500.0,62.9287,62.9763,62.9208,62.9525,5500.0
2006-03-02 11:45:00,79.39,79.47,79.36,79.47,2300.0,62.9445,63.008,62.9208,63.008,2300.0
2006-03-02 11:50:00,79.49,79.49,79.4,79.4,5100.0,63.0238,63.0238,62.9525,62.9525,5100.0
2006-03-02 11:55:00,79.41,79.46,79.35,79.35,3800.0,62.9604,63.0,62.9128,62.9128,3800.0
2006-03-02 12:00:00,79.35,79.36,79.35,79.36,3200.0,62.9128,62.9208,62.9128,62.9208,3200.0
2006-03-02 12:05:00,79.33,79.35,79.29,79.29,3100.0,62.897,62.9128,62.8653,62.8653,3100.0
2006-03-02 12:10:00,79.29,79.32,79.27,79.32,3000.0,62.8653,62.889,62.8494,62.889,3000.0
2006-03-02 12:15:00,79.31,79.43,79.24,79.43,5000.0,62.8811,62.9763,62.8256,62.9763,5000.0
2006-03-02 12:20:00,79.43,79.49,79.38,79.49,4000.0,62.9763,63.0238,62.9366,63.0238,4000.0
2006-03-02 12:25:00,79.46,79.46,79.31,79.32,4500.0,63.0,63.0,62.8811,62.889,4500.0
2006-03-02 12:30:00,79.33,79.36,79.28,79.34,7500.0,62.897,62.9208,62.8573,62.9049,7500.0
2006-03-02 12:35:00,79.33,79.39,79.31,79.33,6500.0,62.897,62.9445,62.8811,62.897,6500.0
2006-03-02 12:40:00,79.39,79.43,79.39,79.43,2100.0,62.9445,62.9763,62.9445,62.9763,2100.0
2006-03-02 12:45:00,79.47,79.58,79.46,79.58,1900.0,63.008,63.0952,63.0,63.0952,1900.0
2006-03-02 12:50:00,79.58,79.58,79.47,79.49,3200.0,63.0952,63.0952,63.008,63.0238,3200.0
2006-03-02 12:55:00,79.49,79.49,79.4,79.4,4300.0,63.0238,63.0238,62.9525,62.9525,4300.0
2006-03-02 13:00:00,79.36,79.38,79.35,79.37,1100.0,62.9208,62.9366,62.9128,62.9287,1100.0
2006-03-02 13:05:00,79.42,79.48,79.41,79.44,5900.0,62.9683,63.0159,62.9604,62.9842,5900.0
2006-03-02 13:10:00,79.43,79.53,79.43,79.53,5400.0,62.9763,63.0555,62.9763,63.0555,5400.0
2006-03-02 13:15:00,79.55,79.55,79.33,79.33,3700.0,63.0714,63.0714,62.897,62.897,3700.0
2006-03-02 13:20:00,79.34,79.37,79.33,79.35,4400.0,62.9049,62.9287,62.897,62.9128,4400.0
2006-03-02 13:25:00,79.34,79.34,79.21,79.22,6500.0,62.9049,62.9049,62.8018,62.8098,6500.0
2006-03-02 13:30:00,79.22,79.31,79.2,79.31,6100.0,62.8098,62.8811,62.7939,62.8811,6100.0
2006-03-02 13:35:00,79.26,79.26,79.21,79.21,3100.0,62.8415,62.8415,62.8018,62.8018,3100.0
2006-03-02 13:40:00,79.21,79.28,79.2,79.25,4100.0,62.8018,62.8573,62.7939,62.8335,4100.0
2006-03-02 13:45:00,79.22,79.25,79.2,79.25,1600.0,62.8098,62.8335,62.7939,62.8335,1600.0
2006-03-02 13:50:00,79.25,79.3,79.22,79.3,2200.0,62.8335,62.8732,62.8098,62.8732,2200.0
2006-03-02 13:55:00,79.26,79.27,79.24,79.26,4200.0,62.8415,62.8494,62.8256,62.8415,4200.0
2006-03-02 14:00:00,79.24,79.24,79.1,79.12,4400.0,62.8256,62.8256,62.7146,62.7305,4400.0
2006-03-02 14:05:00,79.13,79.13,79.05,79.05,4700.0,62.7384,62.7384,62.675,62.675,4700.0
2006-03-02 14:10:00,79.08,79.09,79.03,79.04,6700.0,62.6988,62.7067,62.6591,62.667,6700.0
2006-03-02 14:15:00,79.04,79.12,79.04,79.11,7600.0,62.667,62.7305,62.667,62.7225,7600.0
2006-03-02 14:20:00,79.1,79.11,79.08,79.1,6600.0,62.7146,62.7225,62.6988,62.7146,6600.0
2006-03-02 14:25:00,79.11,79.2,79.11,79.2,7100.0,62.7225,62.7939,62.7225,62.7939,7100.0
2006-03-02 14:30:00,79.19,79.2,79.12,79.12,4800.0,62.786,62.7939,62.7305,62.7305,4800.0
2006-03-02 14:35:00,79.11,79.12,79.09,79.1,4400.0,62.7225,62.7305,62.7067,62.7146,4400.0
2006-03-02 14:40:00,79.12,79.2,79.09,79.18,5900.0,62.7305,62.7939,62.7067,62.778,5900.0
2006-03-02 14:45:00,79.16,79.21,79.09,79.21,7100.0,62.7622,62.8018,62.7067,62.8018,7100.0
2006-03-02 14:50:00,79.19,79.2,79.13,79.16,6300.0,62.786,62.7939,62.7384,62.7622,6300.0
2006-03-02 14:55:00,79.14,79.21,79.14,79.19,6500.0,62.7463,62.8018,62.7463,62.786,6500.0
2006-03-02 15:00:00,79.19,79.42,79.17,79.41,10200.0,62.786,62.9683,62.7701,62.9604,10200.0
2006-03-02 15:05:00,79.37,79.51,79.37,79.51,5100.0,62.9287,63.0397,62.9287,63.0397,5100.0
2006-03-02 15:10:00,79.58,79.65,79.5,79.53,11300.0,63.0952,63.1507,63.0318,63.0555,11300.0
2006-03-02 15:15:00,79.61,79.73,79.6,79.64,18500.0,63.119,63.2141,63.111,63.1428,18500.0
2006-03-02 15:20:00,79.64,79.75,79.63,79.75,8500.0,63.1428,63.23,63.1348,63.23,8500.0
2006-03-02 15:25:00,79.75,79.89,79.75,79.76,9400.0,63.23,63.341,63.23,63.2379,9400.0
2006-03-02 15:30:00,79.76,79.78,79.72,79.77,13800.0,63.2379,63.2538,63.2062,63.2458,13800.0
2006-03-02 15:35:00,79.77,79.86,79.77,79.8,12500.0,63.2458,63.3172,63.2458,63.2696,12500.0
2006-03-02 15:40:00,79.83,79.83,79.77,79.77,6400.0,63.2934,63.2934,63.2458,63.2458,6400.0
2006-03-02 15:45:00,79.77,79.93,79.77,79.93,16600.0,63.2458,63.3727,63.2458,63.3727,16600.0
2006-03-02 15:50:00,79.93,80.0,79.91,79.93,13000.0,63.3727,63.4282,63.3568,63.3727,13000.0
2006-03-02 15:55:00,79.96,79.96,79.79,79.91,18400.0,63.3965,63.3965,63.2617,63.3568,18400.0
2006-03-03 09:30:00,79.48,79.8,79.48,79.74,5200.0,63.0159,63.2696,63.0159,63.222,5200.0
2006-03-03 09:35:00,79.73,79.91,79.5,79.79,4300.0,63.2141,63.3568,63.0318,63.2617,4300.0
2006-03-03 09:40:00,79.85,79.85,79.61,79.61,2700.0,63.3093,63.3093,63.119,63.119,2700.0
2006-03-03 09:45:00,79.52,79.62,79.44,79.6,4300.0,63.0476,63.1269,62.9842,63.111,4300.0
2006-03-03 09:50:00,79.58,79.69,79.46,79.64,5200.0,63.0952,63.1824,63.0,63.1428,5200.0
2006-03-03 09:55:00,79.64,79.73,79.6,79.6,2800.0,63.1428,63.2141,63.111,63.111,2800.0
2006-03-03 10:00:00,79.48,79.51,79.14,79.14,3900.0,63.0159,63.0397,62.7463,62.7463,3900.0
2006-03-03 10:05:00,79.07,79.17,78.9,78.9,3900.0,62.6908,62.7701,62.556,62.556,3900.0
2006-03-03 10:10:00,78.85,78.91,78.85,78.91,5800.0,62.5164,62.564,62.5164,62.564,5800.0
2006-03-03 10:15:00,78.87,79.05,78.87,79.01,3900.0,62.5323,62.675,62.5323,62.6433,3900.0
2006-03-03 10:20:00,79.01,79.46,79.01,79.46,5200.0,62.6433,63.0,62.6433,63.0,5200.0
2006-03-03 10:25:00,79.47,79.68,79.4,79.67,7400.0,63.008,63.1745,62.9525,63.1665,7400.0
2006-03-03 10:30:00,79.68,79.87,79.68,79.77,6800.0,63.1745,63.3251,63.1745,63.2458,6800.0
2006-03-03 10:35:00,79.71,79.75,79.69,79.74,1100.0,63.1983,63.23,63.1824,63.222,1100.0
2006-03-03 10:40:00,79.75,79.75,79.63,79.7,1000.0,63.23,63.23,63.1348,63.1903,1000.0
2006-03-03 10:45:00,79.69,79.69,79.52,79.54,3700.0,63.1824,63.1824,63.0476,63.0635,3700.0
2006-03-03 10:50:00,79.59,79.59,79.34,79.34,3100.0,63.1031,63.1031,62.9049,62.9049,3100.0
2006-03-03 10:55:00,79.34,79.4,79.34,79.34,2300.0,62.9049,62.9525,62.9049,62.9049,2300.0
2006-03-03 11:00:00,79.39,79.49,79.34,79.48,1800.0,62.9445,63.0238,62.9049,63.0159,1800.0
2006-03-03 11:05:00,79.55,79.61,79.54,79.54,1300.0,63.0714,63.119,63.0635,63.0635,1300.0
2006-03-03 11:10:00,79.54,79.67,79.47,79.57,2100.0,63.0635,63.1665,63.008,63.0873,2100.0
2006-03-03 11:15:00,79.6,79.6,79.36,79.36,2600.0,63.111,63.111,62.9208,62.9208,2600.0
2006-03-03 11:20:00,79.41,79.45,79.36,79.42,3700.0,62.9604,62.9921,62.9208,62.9683,3700.0
2006-03-03 11:25:00,79.44,79.45,79.38,79.38,3100.0,62.9842,62.9921,62.9366,62.9366,3100.0
2006-03-03 11:30:00,79.38,79.45,79.38,79.44,5300.0,62.9366,62.9921,62.9366,62.9842,5300.0
2006-03-03 11:35:00,79.43,79.46,79.41,79.45,5200.0,62.9763,63.0,62.9604,62.9921,5200.0
2006-03-03 11:40:00,79.45,79.46,79.4,79.45,6400.0,62.9921,63.0,62.9525,62.9921,6400.0
2006-03-03 11:45:00,79.45,79.46,79.43,79.45,5700.0,62.9921,63.0,62.9763,62.9921,5700.0
2006-03-03 11:50:00,79.45,79.46,79.44,79.45,5100.0,62.9921,63.0,62.9842,62.9921,5100.0
2006-03-03 11:55:00,79.45,79.55,79.45,79.5,5400.0,62.9921,63.0714,62.9921,63.0318,5400.0
2006-03-03 12:00:00,79.52,79.61,79.52,79.61,2300.0,63.0476,63.119,63.0476,63.119,2300.0
2006-03-03 12:05:00,79.6,79.64,79.57,79.64,1500.0,63.111,63.1428,63.0873,63.1428,1500.0
2006-03-03 12:10:00,79.58,79.58,79.45,79.46,6100.0,63.0952,63.0952,62.9921,63.0,6100.0
2006-03-03 12:15:00,79.51,79.51,79.45,79.48,3000.0,63.0397,63.0397,62.9921,63.0159,3000.0
2006-03-03 12:20:00,79.47,79.63,79.47,79.55,4200.0,63.008,63.1348,63.008,63.0714,4200.0
2006-03-03 12:25:00,79.59,79.67,79.52,79.67,4000.0,63.1031,63.1665,63.0476,63.1665,4000.0
2006-03-03 12:30:00,79.64,79.68,79.45,79.45,5200.0,63.1428,63.1745,62.9921,62.9921,5200.0
2006-03-03 12:35:00,79.46,79.57,79.45,79.5,5300.0,63.0,63.0873,62.9921,63.0318,5300.0
2006-03-03 12:40:00,79.54,79.68,79.5,79.66,3400.0,63.0635,63.1745,63.0318,63.1586,3400.0
2006-03-03 12:45:00,79.63,79.73,79.63,79.72,4600.0,63.1348,63.2141,63.1348,63.2062,4600.0
2006-03-03 12:50:00,79.73,79.75,79.65,79.65,2800.0,63.2141,63.23,63.1507,63.1507,2800.0
2006-03-03 12:55:00,79.72,79.85,79.72,79.83,3700.0,63.2062,63.3093,63.2062,63.2934,3700.0
2006-03-03 13:00:00,79.8,79.92,79.8,79.86,6600.0,63.2696,63.3648,63.2696,63.3172,6600.0
2006-03-03 13:05:00,79.83,79.86,79.71,79.71,4700.0,63.2934,63.3172,63.1983,63.1983,4700.0
2006-03-03 13:10:00,79.77,79.77,79.65,79.65,5100.0,63.2458,63.2458,63.1507,63.1507,5100.0
2006-03-03 13:15:00,79.65,79.79,79.63,79.63,3400.0,63.1507,63.2617,63.1348,63.1348,3400.0
2006-03-03 13:20:00,79.69,79.8,79.66,79.8,3000.0,63.1824,63.2696,63.1586,63.2696,3000.0
2006-03-03 13:25:00,79.79,80.02,79.79,79.96,6400.0,63.2617,63.444,63.2617,63.3965,6400.0
2006-03-03 13:30:00,80.0,80.04,79.96,80.02,3500.0,63.4282,63.4599,63.3965,63.444,3500.0
2006-03-03 13:35:00,80.02,80.05,79.97,79.98,4700.0,63.444,63.4678,63.4044,63.4123,4700.0
2006-03-03 13:40:00,79.97,80.03,79.97,80.03,2400.0,63.4044,63.452,63.4044,63.452,2400.0
2006-03-03 13:45:00,80.03,80.07,80.03,80.07,4900.0,63.452,63.4837,63.452,63.4837,4900.0
2006-03-03 13:50:00,80.07,80.11,80.01,80.06,2700.0,63.4837,63.5154,63.4361,63.4758,2700.0
2006-03-03 13:55:00,80.06,80.1,79.98,80.01,4000.0,63.4758,63.5075,63.4123,63.4361,4000.0
2006-03-03 14:00:00,80.02,80.02,79.9,79.92,3000.0,63.444,63.444,63.3489,63.3648,3000.0
2006-03-03 14:05:00,79.87,79.91,79.84,79.84,5900.0,63.3251,63.3568,63.3013,63.3013,5900.0
2006-03-03 14:10:00,79.89,79.89,79.77,79.89,3800.0,63.341,63.341,63.2458,63.341,3800.0
2006-03-03 14:15:00,79.83,79.83,79.77,79.78,3400.0,63.2934,63.2934,63.2458,63.2538,3400.0
2006-03-03 14:20:00,79.79,79.91,79.68,79.91,6900.0,63.2617,63.3568,63.1745,63.3568,6900.0
2006-03-03 14:25:00,79.92,79.97,79.92,79.94,3300.0,63.3648,63.4044,63.3648,63.3806,3300.0
2006-03-03 14:30:00,79.97,79.97,79.83,79.84,6100.0,63.4044,63.4044,63.2934,63.3013,6100.0
2006-03-03 14:35:00,79.83,79.88,79.76,79.85,7100.0,63.2934,63.333,63.2379,63.3093,7100.0
2006-03-03 14:40:00,79.81,79.82,79.73,79.81,5600.0,63.2775,63.2855,63.2141,63.2775,5600.0
2006-03-03 14:45:00,79.78,79.82,79.68,79.82,5000.0,63.2538,63.2855,63.1745,63.2855,5000.0
2006-03-03 14:50:00,79.83,79.83,79.74,79.74,3800.0,63.2934,63.2934,63.222,63.222,3800.0
2006-03-03 14:55:00,79.73,79.8,79.67,79.67,6200.0,63.2141,63.2696,63.1665,63.1665,6200.0
2006-03-03 15:00:00,79.69,79.75,79.51,79.51,6400.0,63.1824,63.23,63.0397,63.0397,6400.0
2006-03-03 15:05:00,79.56,79.57,79.4,79.45,7300.0,63.0793,63.0873,62.9525,62.9921,7300.0
2006-03-03 15:10:00,79.51,79.61,79.48,79.51,4300.0,63.0397,63.119,63.0159,63.0397,4300.0
2006-03-03 15:15:00,79.5,79.82,79.31,79.4,10000.0,63.0318,63.2855,62.8811,62.9525,10000.0
2006-03-03 15:20:00,79.45,79.45,79.32,79.45,4600.0,62.9921,62.9921,62.889,62.9921,4600.0
2006-03-03 15:25:00,79.52,79.52,79.33,79.43,5200.0,63.0476,63.0476,62.897,62.9763,5200.0
2006-03-03 15:30:00,79.4,79.41,79.21,79.31,5700.0,62.9525,62.9604,62.8018,62.8811,5700.0
2006-03-03 15:35:00,79.29,79.39,79.24,79.35,4500.0,62.8653,62.9445,62.8256,62.9128,4500.0
2006-03-03 15:40:00,79.35,79.42,79.33,79.34,3600.0,62.9128,62.9683,62.897,62.9049,3600.0
2006-03-03 15:45:00,79.31,79.44,79.17,79.33,6500.0,62.8811,62.9842,62.7701,62.897,6500.0
2006-03-03 15:50:00,79.39,79.45,79.35,79.37,9300.0,62.9445,62.9921,62.9128,62.9287,9300.0
2006-03-03 15:55:00,79.4,79.49,79.39,79.43,9000.0,62.9525,63.0238,62.9445,62.9763,9000.0
2006-03-06 09:30:00,79.02,79.25,78.48,79.04,4600.0,62.6512,62.8335,62.223,62.667,4600.0
2006-03-06 09:35:00,78.97,79.08,78.83,78.83,1200.0,62.6115,62.6988,62.5005,62.5005,1200.0
2006-03-06 09:40:00,78.8,78.83,78.58,78.66,5300.0,62.4768,62.5005,62.3023,62.3658,5300.0
2006-03-06 09:45:00,78.66,78.82,78.58,78.82,3600.0,62.3658,62.4926,62.3023,62.4926,3600.0
2006-03-06 09:50:00,78.82,78.82,78.65,78.75,3600.0,62.4926,62.4926,62.3578,62.4371,3600.0
2006-03-06 09:55:00,78.75,78.89,78.65,78.65,7500.0,62.4371,62.5481,62.3578,62.3578,7500.0
2006-03-06 10:00:00,78.66,78.8,78.66,78.77,1700.0,62.3658,62.4768,62.3658,62.453,1700.0
2006-03-06 10:05:00,78.74,78.74,78.58,78.58,3100.0,62.4292,62.4292,62.3023,62.3023,3100.0
2006-03-06 10:10:00,78.58,78.59,78.39,78.52,6600.0,62.3023,62.3103,62.1517,62.2548,6600.0
2006-03-06 10:15:00,78.53,78.63,78.53,78.61,4300.0,62.2627,62.342,62.2627,62.3261,4300.0
2006-03-06 10:20:00,78.69,78.87,78.69,78.73,5000.0,62.3895,62.5323,62.3895,62.4213,5000.0
2006-03-06 10:25:00,78.73,78.82,78.73,78.76,58700.0,62.4213,62.4926,62.4213,62.445,58700.0
2006-03-06 10:30:00,78.77,78.9,78.76,78.81,4300.0,62.453,62.556,62.445,62.4847,4300.0
2006-03-06 10:35:00,78.8,78.9,78.8,78.9,3600.0,62.4768,62.556,62.4768,62.556,3600.0
2006-03-06 10:40:00,78.9,78.94,78.84,78.86,5500.0,62.556,62.5878,62.5085,62.5243,5500.0
2006-03-06 10:45:00,78.77,78.77,78.71,78.72,3800.0,62.453,62.453,62.4054,62.4133,3800.0
2006-03-06 10:50:00,78.72,78.83,78.72,78.83,2900.0,62.4133,62.5005,62.4133,62.5005,2900.0
2006-03-06 10:55:00,78.77,78.85,78.73,78.76,5600.0,62.453,62.5164,62.4213,62.445,5600.0
2006-03-06 11:00:00,78.77,78.86,78.77,78.84,2500.0,62.453,62.5243,62.453,62.5085,2500.0
2006-03-06 11:05:00,78.84,78.84,78.65,78.66,4900.0,62.5085,62.5085,62.3578,62.3658,4900.0
2006-03-06 11:10:00,78.69,78.7,78.59,78.6,5900.0,62.3895,62.3975,62.3103,62.3182,5900.0
2006-03-06 11:15:00,78.57,78.65,78.56,78.65,4900.0,62.2944,62.3578,62.2865,62.3578,4900.0
2006-03-06 11:20:00,78.65,78.8,78.65,78.75,3300.0,62.3578,62.4768,62.3578,62.4371,3300.0
2006-03-06 11:25:00,78.78,78.8,78.77,78.79,800.0,62.4609,62.4768,62.453,62.4688,800.0
2006-03-06 11:30:00,78.81,78.95,78.81,78.95,4400.0,62.4847,62.5957,62.4847,62.5957,4400.0
2006-03-06 11:35:00,78.9,78.95,78.84,78.84,5500.0,62.556,62.5957,62.5085,62.5085,5500.0
2006-03-06 11:40:00,78.85,78.87,78.8,78.85,1400.0,62.5164,62.5323,62.4768,62.5164,1400.0
2006-03-06 11:45:00,78.88,78.89,78.78,78.78,2800.0,62.5402,62.5481,62.4609,62.4609,2800.0
2006-03-06 11:50:00,78.82,78.9,78.82,78.9,2000.0,62.4926,62.556,62.4926,62.556,2000.0
2006-03-06 11:55:00,78.91,78.96,78.91,78.96,2200.0,62.564,62.6036,62.564,62.6036,2200.0
2006-03-06 12:00:00,78.97,79.07,78.97,79.03,2900.0,62.6115,62.6908,62.6115,62.6591,2900.0
2006-03-06 12:05:00,79.02,79.02,78.94,78.99,2700.0,62.6512,62.6512,62.5878,62.6274,2700.0
2006-03-06 12:10:00,78.99,79.06,78.98,78.98,2800.0,62.6274,62.6829,62.6195,62.6195,2800.0
2006-03-06 12:15:00,78.97,79.03,78.94,79.03,1700.0,62.6115,62.6591,62.5878,62.6591,1700.0
2006-03-06 12:20:00,79.03,79.05,79.03,79.03,2800.0,62.6591,62.675,62.6591,62.6591,2800.0
2006-03-06 12:25:00,79.04,79.05,78.99,79.0,2400.0,62.667,62.675,62.6274,62.6353,2400.0
2006-03-06 12:30:00,79.0,79.04,78.98,79.03,1600.0,62.6353,62.667,62.6195,62.6591,1600.0
2006-03-06 12:35:00,79.02,79.02,78.86,78.86,1700.0,62.6512,62.6512,62.5243,62.5243,1700.0
2006-03-06 12:40:00,78.87,78.9,78.87,78.87,3000.0,62.5323,62.556,62.5323,62.5323,3000.0
2006-03-06 12:45:00,78.86,78.92,78.85,78.92,2500.0,62.5243,62.5719,62.5164,62.5719,2500.0
2006-03-06 12:50:00,78.91,79.09,78.91,78.99,8800.0,62.564,62.7067,62.564,62.6274,8800.0
2006-03-06 12:55:00,78.97,78.98,78.86,78.94,4000.0,62.6115,62.6195,62.5243,62.5878,4000.0
2006-03-06 13:00:00,78.97,79.03,78.89,78.96,2600.0,62.6115,62.6591,62.5481,62.6036,2600.0
2006-03-06 13:05:00,78.97,79.06,78.9,78.9,5400.0,62.6115,62.6829,62.556,62.556,5400.0
2006-03-06 13:10:00,78.9,79.0,78.9,79.0,600.0,62.556,62.6353,62.556,62.6353,600.0
2006-03-06 13:15:00,78.98,79.1,78.98,79.1,2500.0,62.6195,62.7146,62.6195,62.7146,2500.0
2006-03-06 13:20:00,79.11,79.12,79.1,79.11,2400.0,62.7225,62.7305,62.7146,62.7225,2400.0
2006-03-06 13:25:00,79.11,79.13,79.0,79.0,5000.0,62.7225,62.7384,62.6353,62.6353,5000.0
2006-03-06 13:30:00,78.96,78.96,78.8,78.82,3600.0,62.6036,62.6036,62.4768,62.4926,3600.0
2006-03-06 13:35:00,78.85,78.85,78.75,78.77,6400.0,62.5164,62.5164,62.4371,62.453,6400.0
2006-03-06 13:40:00,78.78,78.83,78.76,78.83,2300.0,62.4609,62.5005,62.445,62.5005,2300.0
2006-03-06 13:45:00,78.84,78.84,78.53,78.54,14700.0,62.5085,62.5085,62.2627,62.2706,14700.0
2006-03-06 13:50:00,78.59,78.72,78.59,78.71,2900.0,62.3103,62.4133,62.3103,62.4054,2900.0
2006-03-06 13:55:00,78.71,78.73,78.63,78.63,5600.0,62.4054,62.4213,62.342,62.342,5600.0
2006-03-06 14:00:00,78.61,78.61,78.53,78.57,1500.0,62.3261,62.3261,62.2627,62.2944,1500.0
2006-03-06 14:05:00,78.57,78.58,78.41,78.44,8900.0,62.2944,62.3023,62.1675,62.1913,8900.0
2006-03-06 14:10:00,78.4,78.46,78.38,78.46,3200.0,62.1596,62.2072,62.1438,62.2072,3200.0
2006-03-06 14:15:00,78.39,78.54,78.39,78.52,3900.0,62.1517,62.2706,62.1517,62.2548,3900.0
2006-03-06 14:20:00,78.53,78.55,78.43,78.47,5900.0,62.2627,62.2785,62.1834,62.2151,5900.0
2006-03-06 14:25:00,78.47,78.48,78.29,78.29,4500.0,62.2151,62.223,62.0724,62.0724,4500.0
2006-03-06 14:30:00,78.29,78.48,78.29,78.37,5000.0,62.0724,62.223,62.0724,62.1358,5000.0
2006-03-06 14:35:00,78.38,78.42,78.36,78.36,5900.0,62.1438,62.1755,62.1279,62.1279,5900.0
2006-03-06 14:40:00,78.34,78.47,78.34,78.47,3900.0,62.112,62.2151,62.112,62.2151,3900.0
2006-03-06 14:45:00,78.47,78.49,78.42,78.48,3200.0,62.2151,62.231,62.1755,62.223,3200.0
2006-03-06 14:50:00,78.44,78.44,78.32,78.32,5300.0,62.1913,62.1913,62.0962,62.0962,5300.0
2006-03-06 14:55:00,78.32,78.34,78.27,78.28,2300.0,62.0962,62.112,62.0565,62.0645,2300.0
2006-03-06 15:00:00,78.27,78.27,78.18,78.22,7400.0,62.0565,62.0565,61.9852,62.0169,7400.0
2006-03-06 15:05:00,78.21,78.4,78.18,78.33,10100.0,62.009,62.1596,61.9852,62.1041,10100.0
2006-03-06 15:10:00,78.32,78.4,78.29,78.36,3900.0,62.0962,62.1596,62.0724,62.1279,3900.0
2006-03-06 15:15:00,78.36,78.59,78.35,78.59,4000.0,62.1279,62.3103,62.12,62.3103,4000.0
2006-03-06 15:20:00,78.59,78.59,78.49,78.55,6600.0,62.3103,62.3103,62.231,62.2785,6600.0
2006-03-06 15:25:00,78.56,78.63,78.54,78.54,11200.0,62.2865,62.342,62.2706,62.2706,11200.0
2006-03-06 15:30:00,78.55,78.56,78.48,78.53,6800.0,62.2785,62.2865,62.223,62.2627,6800.0
2006-03-06 15:35:00,78.53,78.55,78.3,78.31,8000.0,62.2627,62.2785,62.0803,62.0883,8000.0
2006-03-06 15:40:00,78.31,78.41,78.31,78.36,6300.0,62.0883,62.1675,62.0883,62.1279,6300.0
2006-03-06 15:45:00,78.36,78.36,78.28,78.29,9800.0,62.1279,62.1279,62.0645,62.0724,9800.0
2006-03-06 15:50:00,78.31,78.35,78.26,78.35,10800.0,62.0883,62.12,62.0486,62.12,10800.0
2006-03-06 15:55:00,78.31,78.31,78.23,78.31,16900.0,62.0883,62.0883,62.0248,62.0883,16900.0
2006-03-07 09:30:00,78.1,78.11,77.95,77.95,4000.0,61.9218,61.9297,61.8028,61.8028,4000.0
2006-03-07 09:35:00,77.9,77.9,77.65,77.79,5800.0,61.7632,61.7632,61.565,61.676,5800.0
2006-03-07 09:40:00,77.76,77.85,77.6,77.85,8000.0,61.6522,61.7236,61.5253,61.7236,8000.0
2006-03-07 09:45:00,77.85,77.86,77.76,77.83,6600.0,61.7236,61.7315,61.6522,61.7077,6600.0
2006-03-07 09:50:00,77.82,77.83,77.6,77.78,7200.0,61.6998,61.7077,61.5253,61.6681,7200.0
2006-03-07 09:55:00,77.77,77.77,77.61,77.72,8500.0,61.6601,61.6601,61.5333,61.6205,8500.0
2006-03-07 10:00:00,77.72,77.81,77.72,77.78,4900.0,61.6205,61.6918,61.6205,61.6681,4900.0
2006-03-07 10:05:00,77.78,77.81,77.76,77.8,38100.0,61.6681,61.6918,61.6522,61.6839,38100.0
2006-03-07 10:10:00,77.8,77.89,77.79,77.83,5400.0,61.6839,61.7553,61.676,61.7077,5400.0
2006-03-07 10:15:00,77.83,77.96,77.83,77.93,3000.0,61.7077,61.8108,61.7077,61.787,3000.0
2006-03-07 10:20:00,77.93,77.93,77.83,77.83,28800.0,61.787,61.787,61.7077,61.7077,28800.0
2006-03-07 10:25:00,77.79,77.79,77.7,77.72,5400.0,61.676,61.676,61.6046,61.6205,5400.0
2006-03-07 10:30:00,77.76,77.91,77.75,77.91,5600.0,61.6522,61.7711,61.6443,61.7711,5600.0
2006-03-07 10:35:00,77.92,77.94,77.88,77.89,5500.0,61.7791,61.7949,61.7473,61.7553,5500.0
2006-03-07 10:40:00,77.9,77.9,77.8,77.86,5900.0,61.7632,61.7632,61.6839,61.7315,5900.0
2006-03-07 10:45:00,77.88,77.94,77.81,77.82,4800.0,61.7473,61.7949,61.6918,61.6998,4800.0
2006-03-07 10:50:00,77.9,78.02,77.9,78.0,6200.0,61.7632,61.8583,61.7632,61.8425,6200.0
2006-03-07 10:55:00,78.01,78.11,78.01,78.1,13100.0,61.8504,61.9297,61.8504,61.9218,13100.0
2006-03-07 11:00:00,78.1,78.26,78.09,78.26,12800.0,61.9218,62.0486,61.9138,62.0486,12800.0
2006-03-07 11:05:00,78.3,78.5,78.26,78.31,12200.0,62.0803,62.2389,62.0486,62.0883,12200.0
2006-03-07 11:10:00,78.4,78.44,78.33,78.36,6600.0,62.1596,62.1913,62.1041,62.1279,6600.0
2006-03-07 11:15:00,78.39,78.5,78.31,78.49,10200.0,62.1517,62.2389,62.0883,62.231,10200.0
2006-03-07 11:20:00,78.4,78.61,78.4,78.61,32800.0,62.1596,62.3261,62.1596,62.3261,32800.0
2006-03-07 11:25:00,78.61,78.62,78.52,78.54,7600.0,62.3261,62.334,62.2548,62.2706,7600.0
2006-03-07 11:30:00,78.54,78.58,78.53,78.53,2500.0,62.2706,62.3023,62.2627,62.2627,2500.0
2006-03-07 11:35:00,78.51,78.51,78.21,78.24,8100.0,62.2468,62.2468,62.009,62.0328,8100.0
2006-03-07 11:40:00,78.24,78.25,78.02,78.04,3500.0,62.0328,62.0407,61.8583,61.8742,3500.0
2006-03-07 11:45:00,78.03,78.15,78.0,78.02,4500.0,61.8663,61.9614,61.8425,61.8583,4500.0
2006-03-07 11:50:00,78.05,78.15,78.05,78.07,2400.0,61.8821,61.9614,61.8821,61.898,2400.0
2006-03-07 11:55:00,78.07,78.07,78.0,78.01,4100.0,61.898,61.898,61.8425,61.8504,4100.0
2006-03-07 12:00:00,78.0,78.18,78.0,78.18,4400.0,61.8425,61.9852,61.8425,61.9852,4400.0
2006-03-07 12:05:00,78.18,78.18,78.04,78.04,3900.0,61.9852,61.9852,61.8742,61.8742,3900.0
2006-03-07 12:10:00,78.03,78.03,77.97,77.97,5300.0,61.8663,61.8663,61.8187,61.8187,5300.0
2006-03-07 12:15:00,77.97,77.99,77.9,77.96,9700.0,61.8187,61.8346,61.7632,61.8108,9700.0
2006-03-07 12:20:00,77.95,77.95,77.88,77.89,4400.0,61.8028,61.8028,61.7473,61.7553,4400.0
2006-03-07 12:25:00,77.89,77.91,77.87,77.87,2900.0,61.7553,61.7711,61.7394,61.7394,2900.0
2006-03-07 12:30:00,77.87,77.93,77.84,77.93,16600.0,61.7394,61.787,61.7156,61.787,16600.0
2006-03-07 12:35:00,77.93,77.93,77.8,77.82,9800.0,61.787,61.787,61.6839,61.6998,9800.0
2006-03-07 12:40:00,77.82,77.83,77.61,77.62,7800.0,61.6998,61.7077,61.5333,61.5412,7800.0
2006-03-07 12:45:00,77.6,77.61,77.39,77.41,6100.0,61.5253,61.5333,61.3588,61.3747,6100.0
2006-03-07 12:50:00,77.4,77.41,77.34,77.34,4200.0,61.3668,61.3747,61.3192,61.3192,4200.0
2006-03-07 12:55:00,77.35,77.38,77.24,77.24,18600.0,61.3271,61.3509,61.2399,61.2399,18600.0
2006-03-07 13:00:00,77.24,77.37,77.24,77.33,16100.0,61.2399,61.343,61.2399,61.3113,16100.0
2006-03-07 13:05:00,77.33,77.33,77.19,77.2,14200.0,61.3113,61.3113,61.2003,61.2082,14200.0
2006-03-07 13:10:00,77.17,77.18,77.06,77.07,48900.0,61.1844,61.1923,61.0972,61.1051,48900.0
2006-03-07 13:15:00,77.05,77.06,76.91,77.04,7800.0,61.0893,61.0972,60.9783,61.0813,7800.0
2006-03-07 13:20:00,77.03,77.03,76.97,77.0,8200.0,61.0734,61.0734,61.0258,61.0496,8200.0
2006-03-07 13:25:00,77.01,77.08,77.0,77.08,2400.0,61.0576,61.1131,61.0496,61.1131,2400.0
2006-03-07 13:30:00,77.08,77.14,77.02,77.02,1900.0,61.1131,61.1606,61.0655,61.0655,1900.0
2006-03-07 13:35:00,77.06,77.06,77.02,77.03,6000.0,61.0972,61.0972,61.0655,61.0734,6000.0
2006-03-07 13:40:00,77.03,77.03,77.02,77.03,2800.0,61.0734,61.0734,61.0655,61.0734,2800.0
2006-03-07 13:45:00,77.03,77.14,77.03,77.14,6200.0,61.0734,61.1606,61.0734,61.1606,6200.0
2006-03-07 13:50:00,77.13,77.2,77.06,77.16,19100.0,61.1527,61.2082,61.0972,61.1765,19100.0
2006-03-07 13:55:00,77.14,77.14,77.06,77.08,14800.0,61.1606,61.1606,61.0972,61.1131,14800.0
2006-03-07 14:00:00,77.09,77.14,77.02,77.02,6300.0,61.121,61.1606,61.0655,61.0655,6300.0
2006-03-07 14:05:00,77.03,77.06,77.02,77.03,4100.0,61.0734,61.0972,61.0655,61.0734,4100.0
2006-03-07 14:10:00,77.01,77.01,77.0,77.01,31300.0,61.0576,61.0576,61.0496,61.0576,31300.0
2006-03-07 14:15:00,76.99,76.99,76.95,76.95,3200.0,61.0417,61.0417,61.01,61.01,3200.0
2006-03-07 14:20:00,76.94,77.03,76.94,77.03,4300.0,61.0021,61.0734,61.0021,61.0734,4300.0
2006-03-07 14:25:00,77.01,77.07,76.97,76.97,6500.0,61.0576,61.1051,61.0258,61.0258,6500.0
2006-03-07 14:30:00,76.93,76.93,76.89,76.9,2300.0,60.9941,60.9941,60.9624,60.9703,2300.0
2006-03-07 14:35:00,76.9,76.93,76.8,76.91,11000.0,60.9703,60.9941,60.8911,60.9783,11000.0
2006-03-07 14:40:00,76.91,77.02,76.91,76.95,4300.0,60.9783,61.0655,60.9783,61.01,4300.0
2006-03-07 14:45:00,76.98,76.98,76.89,76.93,3100.0,61.0338,61.0338,60.9624,60.9941,3100.0
2006-03-07 14:50:00,76.91,77.14,76.91,77.14,12500.0,60.9783,61.1606,60.9783,61.1606,12500.0
2006-03-07 14:55:00,77.14,77.22,77.08,77.09,14000.0,61.1606,61.2241,61.1131,61.121,14000.0
2006-03-07 15:00:00,77.09,77.17,77.09,77.12,20100.0,61.121,61.1844,61.121,61.1448,20100.0
2006-03-07 15:05:00,77.12,77.18,77.1,77.1,11600.0,61.1448,61.1923,61.1289,61.1289,11600.0
2006-03-07 15:10:00,77.08,77.08,77.0,77.02,12600.0,61.1131,61.1131,61.0496,61.0655,12600.0
2006-03-07 15:15:00,77.01,77.02,76.94,76.94,5000.0,61.0576,61.0655,61.0021,61.0021,5000.0
2006-03-07 15:20:00,76.95,77.07,76.94,77.07,7600.0,61.01,61.1051,61.0021,61.1051,7600.0
2006-03-07 15:25:00,77.06,77.06,77.05,77.05,2900.0,61.0972,61.0972,61.0893,61.0893,2900.0
2006-03-07 15:30:00,77.04,77.13,77.0,77.02,12400.0,61.0813,61.1527,61.0496,61.0655,12400.0
2006-03-07 15:35:00,77.07,77.08,76.9,77.08,14200.0,61.1051,61.1131,60.9703,61.1131,14200.0
2006-03-07 15:40:00,77.08,77.14,77.07,77.07,14200.0,61.1131,61.1606,61.1051,61.1051,14200.0
2006-03-07 15:45:00,77.06,77.08,77.02,77.03,17300.0,61.0972,61.1131,61.0655,61.0734,17300.0
2006-03-07 15:50:00,77.04,77.18,77.04,77.1,18800.0,61.0813,61.1923,61.0813,61.1289,18800.0
2006-03-07 15:55:00,77.1,77.18,77.09,77.18,36800.0,61.1289,61.1923,61.121,61.1923,36800.0
2006-03-08 09:30:00,76.9,76.91,76.5,76.51,13500.0,60.9703,60.9783,60.6532,60.6611,13500.0
2006-03-08 09:35:00,76.36,76.36,75.95,76.01,16900.0,60.5422,60.5422,60.2171,60.2647,16900.0
2006-03-08 09:40:00,76.0,76.0,75.7,75.71,12900.0,60.2568,60.2568,60.0189,60.0268,12900.0
2006-03-08 09:45:00,75.71,75.95,75.61,75.92,11500.0,60.0268,60.2171,59.9476,60.1933,11500.0
2006-03-08 09:50:00,75.91,76.16,75.91,75.94,26500.0,60.1854,60.3836,60.1854,60.2092,26500.0
2006-03-08 09:55:00,76.0,76.2,76.0,76.2,4700.0,60.2568,60.4153,60.2568,60.4153,4700.0
2006-03-08 10:00:00,76.19,76.2,76.03,76.11,8600.0,60.4074,60.4153,60.2806,60.344,8600.0
2006-03-08 10:05:00,76.12,76.14,76.08,76.08,9000.0,60.3519,60.3678,60.3202,60.3202,9000.0
2006-03-08 10:10:00,76.09,76.24,76.09,76.18,9900.0,60.3281,60.4471,60.3281,60.3995,9900.0
2006-03-08 10:15:00,76.19,76.25,76.11,76.12,7000.0,60.4074,60.455,60.344,60.3519,7000.0
2006-03-08 10:20:00,76.11,76.2,76.11,76.18,6800.0,60.344,60.4153,60.344,60.3995,6800.0
2006-03-08 10:25:00,76.19,76.25,76.19,76.22,5600.0,60.4074,60.455,60.4074,60.4312,5600.0
2006-03-08 10:30:00,76.23,76.33,76.2,76.31,10000.0,60.4391,60.5184,60.4153,60.5026,10000.0
2006-03-08 10:35:00,76.34,76.35,76.27,76.34,14000.0,60.5263,60.5343,60.4708,60.5263,14000.0
2006-03-08 10:40:00,76.35,76.42,76.21,76.42,10800.0,60.5343,60.5898,60.4233,60.5898,10800.0
2006-03-08 10:45:00,76.39,76.4,76.29,76.29,4900.0,60.566,60.5739,60.4867,60.4867,4900.0
2006-03-08 10:50:00,76.34,76.34,76.25,76.29,4500.0,60.5263,60.5263,60.455,60.4867,4500.0
2006-03-08 10:55:00,76.29,76.3,76.26,76.29,3600.0,60.4867,60.4946,60.4629,60.4867,3600.0
2006-03-08 11:00:00,76.3,76.41,76.3,76.41,4800.0,60.4946,60.5818,60.4946,60.5818,4800.0
2006-03-08 11:05:00,76.41,76.41,76.31,76.38,2500.0,60.5818,60.5818,60.5026,60.5581,2500.0
2006-03-08 11:10:00,76.37,76.37,76.27,76.28,2400.0,60.5501,60.5501,60.4708,60.4788,2400.0
2006-03-08 11:15:00,76.33,76.45,76.33,76.44,3200.0,60.5184,60.6136,60.5184,60.6056,3200.0
2006-03-08 11:20:00,76.43,76.45,76.4,76.4,2700.0,60.5977,60.6136,60.5739,60.5739,2700.0
2006-03-08 11:25:00,76.39,76.43,76.35,76.4,2600.0,60.566,60.5977,60.5343,60.5739,2600.0
2006-03-08 11:30:00,76.39,76.42,76.31,76.41,4200.0,60.566,60.5898,60.5026,60.5818,4200.0
2006-03-08 11:35:00,76.4,76.44,76.34,76.39,5400.0,60.5739,60.6056,60.5263,60.566,5400.0
2006-03-08 11:40:00,76.39,76.39,76.28,76.28,4300.0,60.566,60.566,60.4788,60.4788,4300.0
2006-03-08 11:45:00,76.32,76.35,76.25,76.3,9000.0,60.5105,60.5343,60.455,60.4946,9000.0
2006-03-08 11:50:00,76.27,76.41,76.24,76.4,7600.0,60.4708,60.5818,60.4471,60.5739,7600.0
2006-03-08 11:55:00,76.41,76.43,76.41,76.43,3000.0,60.5818,60.5977,60.5818,60.5977,3000.0
2006-03-08 12:00:00,76.43,76.45,76.42,76.45,4400.0,60.5977,60.6136,60.5898,60.6136,4400.0
2006-03-08 12:05:00,76.46,76.49,76.46,76.49,1200.0,60.6215,60.6453,60.6215,60.6453,1200.0
2006-03-08 12:10:00,76.45,76.48,76.41,76.47,2600.0,60.6136,60.6373,60.5818,60.6294,2600.0
2006-03-08 12:15:00,76.45,76.45,76.38,76.39,3300.0,60.6136,60.6136,60.5581,60.566,3300.0
2006-03-08 12:20:00,76.38,76.38,76.36,76.37,500.0,60.5581,60.5581,60.5422,60.5501,500.0
2006-03-08 12:25:00,76.31,76.41,76.31,76.41,3900.0,60.5026,60.5818,60.5026,60.5818,3900.0
2006-03-08 12:30:00,76.41,76.46,76.41,76.45,1000.0,60.5818,60.6215,60.5818,60.6136,1000.0
2006-03-08 12:35:00,76.46,76.47,76.32,76.32,2800.0,60.6215,60.6294,60.5105,60.5105,2800.0
2006-03-08 12:40:00,76.37,76.37,76.35,76.35,300.0,60.5501,60.5501,60.5343,60.5343,300.0
2006-03-08 12:45:00,76.36,76.4,76.36,76.4,4700.0,60.5422,60.5739,60.5422,60.5739,4700.0
2006-03-08 12:50:00,76.39,76.5,76.37,76.5,6100.0,60.566,60.6532,60.5501,60.6532,6100.0
2006-03-08 12:55:00,76.5,76.59,76.5,76.52,9500.0,60.6532,60.7246,60.6532,60.6691,9500.0
2006-03-08 13:00:00,76.52,76.62,76.52,76.6,8600.0,60.6691,60.7483,60.6691,60.7325,8600.0
2006-03-08 13:05:00,76.6,76.75,76.55,76.58,13800.0,60.7325,60.8514,60.6928,60.7166,13800.0
2006-03-08 13:10:00,76.59,76.67,76.59,76.67,3500.0,60.7246,60.788,60.7246,60.788,3500.0
2006-03-08 13:15:00,76.65,76.66,76.65,76.65,1300.0,60.7721,60.7801,60.7721,60.7721,1300.0
2006-03-08 13:20:00,76.65,76.66,76.62,76.64,1000.0,60.7721,60.7801,60.7483,60.7642,1000.0
2006-03-08 13:25:00,76.64,76.65,76.62,76.63,3700.0,60.7642,60.7721,60.7483,60.7563,3700.0
2006-03-08 13:30:00,76.61,76.62,76.55,76.59,3300.0,60.7404,60.7483,60.6928,60.7246,3300.0
2006-03-08 13:35:00,76.57,76.58,76.53,76.53,1600.0,60.7087,60.7166,60.677,60.677,1600.0
2006-03-08 13:40:00,76.47,76.48,76.39,76.43,3600.0,60.6294,60.6373,60.566,60.5977,3600.0
2006-03-08 13:45:00,76.4,76.57,76.4,76.56,4600.0,60.5739,60.7087,60.5739,60.7008,4600.0
2006-03-08 13:50:00,76.56,76.56,76.51,76.51,900.0,60.7008,60.7008,60.6611,60.6611,900.0
2006-03-08 13:55:00,76.5,76.5,76.39,76.39,2800.0,60.6532,60.6532,60.566,60.566,2800.0
2006-03-08 14:00:00,76.39,76.5,76.36,76.49,5800.0,60.566,60.6532,60.5422,60.6453,5800.0
2006-03-08 14:05:00,76.5,76.59,76.42,76.59,5600.0,60.6532,60.7246,60.5898,60.7246,5600.0
2006-03-08 14:10:00,76.59,76.62,76.46,76.46,9900.0,60.7246,60.7483,60.6215,60.6215,9900.0
2006-03-08 14:15:00,76.47,76.49,76.46,76.49,1100.0,60.6294,60.6453,60.6215,60.6453,1100.0
2006-03-08 14:20:00,76.48,76.65,76.47,76.65,4200.0,60.6373,60.7721,60.6294,60.7721,4200.0
2006-03-08 14:25:00,76.67,76.67,76.63,76.64,1000.0,60.788,60.788,60.7563,60.7642,1000.0
2006-03-08 14:30:00,76.64,76.8,76.58,76.79,9700.0,60.7642,60.8911,60.7166,60.8831,9700.0
2006-03-08 14:35:00,76.78,76.81,76.69,76.81,4900.0,60.8752,60.899,60.8038,60.899,4900.0
2006-03-08 14:40:00,76.84,76.9,76.81,76.85,3700.0,60.9228,60.9703,60.899,60.9307,3700.0
2006-03-08 14:45:00,76.85,76.98,76.85,76.86,4100.0,60.9307,61.0338,60.9307,60.9386,4100.0
2006-03-08 14:50:00,76.86,77.01,76.86,76.96,3100.0,60.9386,61.0576,60.9386,61.0179,3100.0
2006-03-08 14:55:00,76.95,76.95,76.85,76.85,1500.0,61.01,61.01,60.9307,60.9307,1500.0
2006-03-08 15:00:00,76.85,76.87,76.85,76.86,2000.0,60.9307,60.9466,60.9307,60.9386,2000.0
2006-03-08 15:05:00,76.85,77.01,76.85,76.95,4900.0,60.9307,61.0576,60.9307,61.01,4900.0
2006-03-08 15:10:00,76.95,76.95,76.9,76.9,4300.0,61.01,61.01,60.9703,60.9703,4300.0
2006-03-08 15:15:00,76.9,76.97,76.86,76.97,5500.0,60.9703,61.0258,60.9386,61.0258,5500.0
2006-03-08 15:20:00,76.97,76.99,76.96,76.98,5000.0,61.0258,61.0417,61.0179,61.0338,5000.0
2006-03-08 15:25:00,76.99,77.06,76.99,77.05,2500.0,61.0417,61.0972,61.0417,61.0893,2500.0
2006-03-08 15:30:00,77.05,77.09,77.04,77.09,4600.0,61.0893,61.121,61.0813,61.121,4600.0
2006-03-08 15:35:00,77.09,77.13,77.09,77.13,5200.0,61.121,61.1527,61.121,61.1527,5200.0
2006-03-08 15:40:00,77.13,77.23,77.13,77.22,5000.0,61.1527,61.232,61.1527,61.2241,5000.0
2006-03-08 15:45:00,77.23,77.32,77.17,77.32,7500.0,61.232,61.3033,61.1844,61.3033,7500.0
2006-03-08 15:50:00,77.31,77.34,77.3,77.3,5700.0,61.2954,61.3192,61.2875,61.2875,5700.0
2006-03-08 15:55:00,77.3,77.3,77.17,77.18,8200.0,61.2875,61.2875,61.1844,61.1923,8200.0
2006-03-09 09:35:00,77.4,77.71,77.4,77.45,7000.0,61.3668,61.6126,61.3668,61.4064,7000.0
2006-03-09 09:40:00,77.57,77.6,77.36,77.5,3700.0,61.5016,61.5253,61.3351,61.4461,3700.0
2006-03-09 09:45:00,77.51,77.54,77.4,77.53,1800.0,61.454,61.4778,61.3668,61.4698,1800.0
2006-03-09 09:50:00,77.55,77.6,77.4,77.4,1600.0,61.4857,61.5253,61.3668,61.3668,1600.0
2006-03-09 09:55:00,77.5,77.8,77.5,77.79,2700.0,61.4461,61.6839,61.4461,61.676,2700.0
2006-03-09 10:00:00,77.8,77.85,77.67,77.67,3700.0,61.6839,61.7236,61.5808,61.5808,3700.0
2006-03-09 10:05:00,77.55,77.56,77.46,77.56,1200.0,61.4857,61.4936,61.4143,61.4936,1200.0
2006-03-09 10:10:00,77.58,77.58,77.23,77.25,3100.0,61.5095,61.5095,61.232,61.2478,3100.0
2006-03-09 10:15:00,77.25,77.42,77.2,77.42,3000.0,61.2478,61.3826,61.2082,61.3826,3000.0
2006-03-09 10:20:00,77.42,77.52,77.37,77.38,4400.0,61.3826,61.4619,61.343,61.3509,4400.0
2006-03-09 10:25:00,77.44,77.46,77.36,77.36,2900.0,61.3985,61.4143,61.3351,61.3351,2900.0
2006-03-09 10:30:00,77.38,77.47,77.38,77.47,4100.0,61.3509,61.4223,61.3509,61.4223,4100.0
2006-03-09 10:35:00,77.47,77.65,77.44,77.64,5300.0,61.4223,61.565,61.3985,61.5571,5300.0
2006-03-09 10:40:00,77.64,77.64,77.4,77.41,1300.0,61.5571,61.5571,61.3668,61.3747,1300.0
2006-03-09 10:45:00,77.34,77.34,77.06,77.08,5200.0,61.3192,61.3192,61.0972,61.1131,5200.0
2006-03-09 10:50:00,77.08,77.1,77.0,77.03,4400.0,61.1131,61.1289,61.0496,61.0734,4400.0
2006-03-09 10:55:00,77.03,77.19,77.03,77.17,2000.0,61.0734,61.2003,61.0734,61.1844,2000.0
2006-03-09 11:00:00,77.13,77.13,76.94,77.04,2000.0,61.1527,61.1527,61.0021,61.0813,2000.0
2006-03-09 11:05:00,77.01,77.14,76.99,77.12,1800.0,61.0576,61.1606,61.0417,61.1448,1800.0
2006-03-09 11:10:00,77.14,77.15,77.09,77.15,900.0,61.1606,61.1686,61.121,61.1686,900.0
2006-03-09 11:15:00,77.16,77.17,77.11,77.11,600.0,61.1765,61.1844,61.1368,61.1368,600.0
2006-03-09 11:20:00,77.13,77.16,77.13,77.16,400.0,61.1527,61.1765,61.1527,61.1765,400.0
2006-03-09 11:25:00,77.14,77.14,77.08,77.1,1400.0,61.1606,61.1606,61.1131,61.1289,1400.0
2006-03-09 11:30:00,77.08,77.08,77.01,77.01,1100.0,61.1131,61.1131,61.0576,61.0576,1100.0
2006-03-09 11:35:00,77.01,77.02,77.0,77.01,500.0,61.0576,61.0655,61.0496,61.0576,500.0
2006-03-09 11:40:00,77.01,77.07,76.91,77.07,5600.0,61.0576,61.1051,60.9783,61.1051,5600.0
2006-03-09 11:45:00,77.07,77.07,77.0,77.01,2300.0,61.1051,61.1051,61.0496,61.0576,2300.0
2006-03-09 11:50:00,77.01,77.05,76.98,77.05,2700.0,61.0576,61.0893,61.0338,61.0893,2700.0
2006-03-09 11:55:00,77.04,77.07,76.99,77.07,1900.0,61.0813,61.1051,61.0417,61.1051,1900.0
2006-03-09 12:00:00,77.07,77.07,77.0,77.0,800.0,61.1051,61.1051,61.0496,61.0496,800.0
2006-03-09 12:05:00,76.99,77.03,76.97,77.02,4400.0,61.0417,61.0734,61.0258,61.0655,4400.0
2006-03-09 12:10:00,77.01,77.01,76.98,76.98,500.0,61.0576,61.0576,61.0338,61.0338,500.0
2006-03-09 12:15:00,76.98,77.04,76.98,77.0,2000.0,61.0338,61.0813,61.0338,61.0496,2000.0
2006-03-09 12:20:00,77.0,77.06,77.0,77.06,200.0,61.0496,61.0972,61.0496,61.0972,200.0
2006-03-09 12:25:00,77.03,77.05,77.03,77.05,900.0,61.0734,61.0893,61.0734,61.0893,900.0
2006-03-09 12:30:00,77.08,77.08,76.98,77.0,1700.0,61.1131,61.1131,61.0338,61.0496,1700.0
2006-03-09 12:35:00,76.98,77.0,76.96,77.0,2300.0,61.0338,61.0496,61.0179,61.0496,2300.0
2006-03-09 12:40:00,77.01,77.04,77.01,77.03,1300.0,61.0576,61.0813,61.0576,61.0734,1300.0
2006-03-09 12:45:00,77.01,77.09,77.01,77.05,3200.0,61.0576,61.121,61.0576,61.0893,3200.0
2006-03-09 12:50:00,77.05,77.07,76.99,77.06,600.0,61.0893,61.1051,61.0417,61.0972,600.0
2006-03-09 12:55:00,77.06,77.06,77.0,77.0,2400.0,61.0972,61.0972,61.0496,61.0496,2400.0
2006-03-09 13:00:00,77.0,77.0,76.96,76.99,2500.0,61.0496,61.0496,61.0179,61.0417,2500.0
2006-03-09 13:05:00,76.99,77.0,76.95,76.96,4900.0,61.0417,61.0496,61.01,61.0179,4900.0
2006-03-09 13:10:00,76.95,76.99,76.9,76.95,14300.0,61.01,61.0417,60.9703,61.01,14300.0
2006-03-09 13:15:00,76.95,77.0,76.95,77.0,3600.0,61.01,61.0496,61.01,61.0496,3600.0
2006-03-09 13:20:00,76.97,77.02,76.93,76.93,3000.0,61.0258,61.0655,60.9941,60.9941,3000.0
2006-03-09 13:25:00,76.91,77.0,76.91,76.97,4500.0,60.9783,61.0496,60.9783,61.0258,4500.0
2006-03-09 13:30:00,76.99,77.03,76.96,76.96,3000.0,61.0417,61.0734,61.0179,61.0179,3000.0
2006-03-09 13:35:00,76.99,77.0,76.99,76.99,1400.0,61.0417,61.0496,61.0417,61.0417,1400.0
2006-03-09 13:40:00,77.0,77.1,76.98,77.09,2900.0,61.0496,61.1289,61.0338,61.121,2900.0
2006-03-09 13:45:00,77.08,77.08,76.99,76.99,1500.0,61.1131,61.1131,61.0417,61.0417,1500.0
2006-03-09 13:50:00,76.99,77.0,76.99,77.0,1100.0,61.0417,61.0496,61.0417,61.0496,1100.0
2006-03-09 13:55:00,76.99,77.0,76.96,76.97,1000.0,61.0417,61.0496,61.0179,61.0258,1000.0
2006-03-09 14:00:00,77.01,77.15,77.01,77.15,2000.0,61.0576,61.1686,61.0576,61.1686,2000.0
2006-03-09 14:05:00,77.15,77.4,77.15,77.39,6200.0,61.1686,61.3668,61.1686,61.3588,6200.0
2006-03-09 14:10:00,77.41,77.45,77.36,77.36,1500.0,61.3747,61.4064,61.3351,61.3351,1500.0
2006-03-09 14:15:00,77.34,77.39,77.22,77.22,2300.0,61.3192,61.3588,61.2241,61.2241,2300.0
2006-03-09 14:20:00,77.22,77.31,77.21,77.31,3100.0,61.2241,61.2954,61.2161,61.2954,3100.0
2006-03-09 14:25:00,77.3,77.35,77.3,77.35,1000.0,61.2875,61.3271,61.2875,61.3271,1000.0
2006-03-09 14:30:00,77.35,77.35,77.3,77.32,1100.0,61.3271,61.3271,61.2875,61.3033,1100.0
2006-03-09 14:35:00,77.32,77.32,77.28,77.31,3000.0,61.3033,61.3033,61.2716,61.2954,3000.0
2006-03-09 14:40:00,77.31,77.42,77.31,77.38,10500.0,61.2954,61.3826,61.2954,61.3509,10500.0
2006-03-09 14:45:00,77.35,77.38,77.35,77.38,2600.0,61.3271,61.3509,61.3271,61.3509,2600.0
2006-03-09 14:50:00,77.37,77.39,77.35,77.39,3900.0,61.343,61.3588,61.3271,61.3588,3900.0
2006-03-09 14:55:00,77.35,77.46,77.35,77.45,8400.0,61.3271,61.4143,61.3271,61.4064,8400.0
2006-03-09 15:00:00,77.44,77.45,77.32,77.32,6500.0,61.3985,61.4064,61.3033,61.3033,6500.0
2006-03-09 15:05:00,77.3,77.35,77.26,77.27,5500.0,61.2875,61.3271,61.2558,61.2637,5500.0
2006-03-09 15:10:00,77.27,77.32,77.27,77.29,4600.0,61.2637,61.3033,61.2637,61.2796,4600.0
2006-03-09 15:15:00,77.3,77.31,77.28,77.3,4000.0,61.2875,61.2954,61.2716,61.2875,4000.0
2006-03-09 15:20:00,77.3,77.31,77.29,77.3,4500.0,61.2875,61.2954,61.2796,61.2875,4500.0
2006-03-09 15:25:00,77.31,77.38,77.29,77.32,5400.0,61.2954,61.3509,61.2796,61.3033,5400.0
2006-03-09 15:30:00,77.31,77.35,77.31,77.33,2600.0,61.2954,61.3271,61.2954,61.3113,2600.0
2006-03-09 15:35:00,77.32,77.35,77.32,77.34,4000.0,61.3033,61.3271,61.3033,61.3192,4000.0
2006-03-09 15:40:00,77.34,77.34,77.32,77.33,10200.0,61.3192,61.3192,61.3033,61.3113,10200.0
2006-03-09 15:45:00,77.33,77.33,77.31,77.32,5500.0,61.3113,61.3113,61.2954,61.3033,5500.0
2006-03-09 15:50:00,77.32,77.35,77.32,77.34,11600.0,61.3033,61.3271,61.3033,61.3192,11600.0
2006-03-09 15:55:00,77.35,77.36,77.35,77.35,13500.0,61.3271,61.3351,61.3271,61.3271,13500.0
2006-03-10 09:30:00,77.42,77.42,77.34,77.34,6400.0,61.3826,61.3826,61.3192,61.3192,6400.0
2006-03-10 09:35:00,77.35,77.45,77.26,77.45,11400.0,61.3271,61.4064,61.2558,61.4064,11400.0
2006-03-10 09:40:00,77.4,77.58,77.35,77.43,8000.0,61.3668,61.5095,61.3271,61.3906,8000.0
2006-03-10 09:45:00,77.42,77.43,77.25,77.29,9700.0,61.3826,61.3906,61.2478,61.2796,9700.0
2006-03-10 09:50:00,77.29,77.65,77.29,77.41,10500.0,61.2796,61.565,61.2796,61.3747,10500.0
2006-03-10 09:55:00,77.41,77.45,77.35,77.38,6400.0,61.3747,61.4064,61.3271,61.3509,6400.0
2006-03-10 10:00:00,77.44,77.45,77.31,77.31,2100.0,61.3985,61.4064,61.2954,61.2954,2100.0
2006-03-10 10:05:00,77.31,77.38,77.31,77.37,4300.0,61.2954,61.3509,61.2954,61.343,4300.0
2006-03-10 10:10:00,77.37,77.65,77.37,77.6,7900.0,61.343,61.565,61.343,61.5253,7900.0
2006-03-10 10:15:00,77.59,77.69,77.59,77.68,10100.0,61.5174,61.5967,61.5174,61.5888,10100.0
2006-03-10 10:20:00,77.69,77.83,77.67,77.8,10200.0,61.5967,61.7077,61.5808,61.6839,10200.0
2006-03-10 10:25:00,77.8,77.85,77.66,77.66,7000.0,61.6839,61.7236,61.5729,61.5729,7000.0
2006-03-10 10:30:00,77.67,77.75,77.62,77.69,7800.0,61.5808,61.6443,61.5412,61.5967,7800.0
2006-03-10 10:35:00,77.69,77.83,77.68,77.76,3200.0,61.5967,61.7077,61.5888,61.6522,3200.0
2006-03-10 10:40:00,77.76,77.81,77.69,77.69,8700.0,61.6522,61.6918,61.5967,61.5967,8700.0
2006-03-10 10:45:00,77.72,77.72,77.54,77.7,9000.0,61.6205,61.6205,61.4778,61.6046,9000.0
2006-03-10 10:50:00,77.71,77.83,77.7,77.76,7800.0,61.6126,61.7077,61.6046,61.6522,7800.0
2006-03-10 10:55:00,77.76,77.97,77.76,77.86,13300.0,61.6522,61.8187,61.6522,61.7315,13300.0
2006-03-10 11:00:00,77.95,77.98,77.85,77.86,2900.0,61.8028,61.8266,61.7236,61.7315,2900.0
2006-03-10 11:05:00,77.86,77.87,77.77,77.82,2600.0,61.7315,61.7394,61.6601,61.6998,2600.0
2006-03-10 11:10:00,77.77,77.77,77.74,77.75,3800.0,61.6601,61.6601,61.6363,61.6443,3800.0
2006-03-10 11:15:00,77.76,77.76,77.71,77.71,2700.0,61.6522,61.6522,61.6126,61.6126,2700.0
2006-03-10 11:20:00,77.7,77.73,77.61,77.61,21200.0,61.6046,61.6284,61.5333,61.5333,21200.0
2006-03-10 11:25:00,77.61,77.67,77.55,77.55,6100.0,61.5333,61.5808,61.4857,61.4857,6100.0
2006-03-10 11:30:00,77.55,77.62,77.51,77.51,17100.0,61.4857,61.5412,61.454,61.454,17100.0
2006-03-10 11:35:00,77.52,77.56,77.51,77.56,9900.0,61.4619,61.4936,61.454,61.4936,9900.0
2006-03-10 11:40:00,77.56,77.6,77.53,77.56,2300.0,61.4936,61.5253,61.4698,61.4936,2300.0
2006-03-10 11:45:00,77.56,77.68,77.56,77.59,4200.0,61.4936,61.5888,61.4936,61.5174,4200.0
2006-03-10 11:50:00,77.57,77.62,77.53,77.62,4100.0,61.5016,61.5412,61.4698,61.5412,4100.0
2006-03-10 11:55:00,77.61,77.62,77.54,77.55,4000.0,61.5333,61.5412,61.4778,61.4857,4000.0
2006-03-10 12:00:00,77.6,77.7,77.59,77.7,4200.0,61.5253,61.6046,61.5174,61.6046,4200.0
2006-03-10 12:05:00,77.73,77.75,77.7,77.71,22800.0,61.6284,61.6443,61.6046,61.6126,22800.0
2006-03-10 12:10:00,77.71,77.71,77.64,77.64,300.0,61.6126,61.6126,61.5571,61.5571,300.0
2006-03-10 12:15:00,77.64,77.66,77.55,77.62,2700.0,61.5571,61.5729,61.4857,61.5412,2700.0
2006-03-10 12:20:00,77.66,77.66,77.59,77.59,1700.0,61.5729,61.5729,61.5174,61.5174,1700.0
2006-03-10 12:25:00,77.6,77.6,77.58,77.59,400.0,61.5253,61.5253,61.5095,61.5174,400.0
2006-03-10 12:30:00,77.61,77.61,77.61,77.61,200.0,61.5333,61.5333,61.5333,61.5333,200.0
2006-03-10 12:35:00,77.59,77.63,77.57,77.6,1900.0,61.5174,61.5491,61.5016,61.5253,1900.0
2006-03-10 12:40:00,77.57,77.6,77.57,77.57,500.0,61.5016,61.5253,61.5016,61.5016,500.0
2006-03-10 12:45:00,77.6,77.6,77.5,77.53,2000.0,61.5253,61.5253,61.4461,61.4698,2000.0
2006-03-10 12:50:00,77.53,77.54,77.5,77.54,1300.0,61.4698,61.4778,61.4461,61.4778,1300.0
2006-03-10 12:55:00,77.54,77.54,77.5,77.52,2600.0,61.4778,61.4778,61.4461,61.4619,2600.0
2006-03-10 13:00:00,77.58,77.58,77.55,77.55,1900.0,61.5095,61.5095,61.4857,61.4857,1900.0
2006-03-10 13:05:00,77.53,77.55,77.53,77.55,600.0,61.4698,61.4857,61.4698,61.4857,600.0
2006-03-10 13:10:00,77.55,77.6,77.5,77.54,7100.0,61.4857,61.5253,61.4461,61.4778,7100.0
2006-03-10 13:15:00,77.54,77.56,77.52,77.54,8400.0,61.4778,61.4936,61.4619,61.4778,8400.0
2006-03-10 13:20:00,77.54,77.57,77.53,77.54,10600.0,61.4778,61.5016,61.4698,61.4778,10600.0
2006-03-10 13:25:00,77.54,77.58,77.5,77.5,4700.0,61.4778,61.5095,61.4461,61.4461,4700.0
2006-03-10 13:30:00,77.51,77.51,77.5,77.51,3700.0,61.454,61.454,61.4461,61.454,3700.0
2006-03-10 13:35:00,77.5,77.52,77.5,77.5,5200.0,61.4461,61.4619,61.4461,61.4461,5200.0
2006-03-10 13:40:00,77.5,77.53,77.5,77.51,7500.0,61.4461,61.4698,61.4461,61.454,7500.0
2006-03-10 13:45:00,77.51,77.55,77.5,77.55,9200.0,61.454,61.4857,61.4461,61.4857,9200.0
2006-03-10 13:50:00,77.57,77.6,77.52,77.6,2800.0,61.5016,61.5253,61.4619,61.5253,2800.0
2006-03-10 13:55:00,77.6,77.62,77.59,77.6,1100.0,61.5253,61.5412,61.5174,61.5253,1100.0
2006-03-10 14:00:00,77.61,77.67,77.6,77.65,2200.0,61.5333,61.5808,61.5253,61.565,2200.0
2006-03-10 14:05:00,77.65,77.7,77.65,77.69,1200.0,61.565,61.6046,61.565,61.5967,1200.0
2006-03-10 14:10:00,77.69,77.69,77.65,77.65,400.0,61.5967,61.5967,61.565,61.565,400.0
2006-03-10 14:15:00,77.65,77.65,77.62,77.63,1400.0,61.565,61.565,61.5412,61.5491,1400.0
2006-03-10 14:20:00,77.63,77.64,77.62,77.64,1100.0,61.5491,61.5571,61.5412,61.5571,1100.0
2006-03-10 14:25:00,77.66,77.86,77.66,77.75,14700.0,61.5729,61.7315,61.5729,61.6443,14700.0
2006-03-10 14:30:00,77.76,77.8,77.75,77.76,8700.0,61.6522,61.6839,61.6443,61.6522,8700.0
2006-03-10 14:35:00,77.76,77.8,77.75,77.8,3400.0,61.6522,61.6839,61.6443,61.6839,3400.0
2006-03-10 14:40:00,77.83,77.86,77.75,77.85,3100.0,61.7077,61.7315,61.6443,61.7236,3100.0
2006-03-10 14:45:00,77.78,77.83,77.54,77.54,8700.0,61.6681,61.7077,61.4778,61.4778,8700.0
2006-03-10 14:50:00,77.5,77.61,77.5,77.61,2700.0,61.4461,61.5333,61.4461,61.5333,2700.0
2006-03-10 14:55:00,77.61,77.61,77.5,77.51,10200.0,61.5333,61.5333,61.4461,61.454,10200.0
2006-03-10 15:00:00,77.51,77.55,77.5,77.55,4500.0,61.454,61.4857,61.4461,61.4857,4500.0
2006-03-10 15:05:00,77.5,77.52,77.41,77.52,7200.0,61.4461,61.4619,61.3747,61.4619,7200.0
2006-03-10 15:10:00,77.49,77.49,77.41,77.47,2900.0,61.4381,61.4381,61.3747,61.4223,2900.0
2006-03-10 15:15:00,77.45,77.53,77.45,77.5,4800.0,61.4064,61.4698,61.4064,61.4461,4800.0
2006-03-10 15:20:00,77.5,77.53,77.48,77.53,3100.0,61.4461,61.4698,61.4302,61.4698,3100.0
2006-03-10 15:25:00,77.5,77.61,77.5,77.55,19100.0,61.4461,61.5333,61.4461,61.4857,19100.0
2006-03-10 15:30:00,77.64,77.75,77.52,77.52,7900.0,61.5571,61.6443,61.4619,61.4619,7900.0
2006-03-10 15:35:00,77.49,77.63,77.49,77.6,3700.0,61.4381,61.5491,61.4381,61.5253,3700.0
2006-03-10 15:40:00,77.58,77.58,77.46,77.55,6300.0,61.5095,61.5095,61.4143,61.4857,6300.0
2006-03-10 15:45:00,77.53,77.53,77.46,77.47,3700.0,61.4698,61.4698,61.4143,61.4223,3700.0
2006-03-10 15:50:00,77.51,77.57,77.5,77.53,5800.0,61.454,61.5016,61.4461,61.4698,5800.0
2006-03-10 15:55:00,77.53,77.64,77.51,77.54,21100.0,61.4698,61.5571,61.454,61.4778,21100.0
2006-03-13 09:30:00,77.5,78.15,77.48,78.15,5400.0,61.4461,61.9614,61.4302,61.9614,5400.0
2006-03-13 09:35:00,78.15,78.15,77.95,77.95,1900.0,61.9614,61.9614,61.8028,61.8028,1900.0
2006-03-13 09:40:00,77.8,78.11,77.8,78.0,1000.0,61.6839,61.9297,61.6839,61.8425,1000.0
2006-03-13 09:45:00,77.96,78.1,77.89,78.08,4800.0,61.8108,61.9218,61.7553,61.9059,4800.0
2006-03-13 09:50:00,78.14,78.26,77.97,78.12,8100.0,61.9535,62.0486,61.8187,61.9376,8100.0
2006-03-13 09:55:00,78.04,78.2,78.04,78.19,1900.0,61.8742,62.0011,61.8742,61.9931,1900.0
2006-03-13 10:00:00,78.2,78.5,78.2,78.33,5300.0,62.0011,62.2389,62.0011,62.1041,5300.0
2006-03-13 10:05:00,78.37,78.62,78.37,78.56,5600.0,62.1358,62.334,62.1358,62.2865,5600.0
2006-03-13 10:10:00,78.52,78.7,78.52,78.63,4300.0,62.2548,62.3975,62.2548,62.342,4300.0
2006-03-13 10:15:00,78.58,78.58,78.1,78.17,5000.0,62.3023,62.3023,61.9218,61.9773,5000.0
2006-03-13 10:20:00,78.17,78.27,78.17,78.24,3700.0,61.9773,62.0565,61.9773,62.0328,3700.0
2006-03-13 10:25:00,78.18,78.18,77.98,78.05,3100.0,61.9852,61.9852,61.8266,61.8821,3100.0
2006-03-13 10:30:00,78.05,78.3,78.05,78.23,5800.0,61.8821,62.0803,61.8821,62.0248,5800.0
2006-03-13 10:35:00,78.23,78.29,78.21,78.24,3900.0,62.0248,62.0724,62.009,62.0328,3900.0
2006-03-13 10:40:00,78.18,78.18,77.99,78.0,6700.0,61.9852,61.9852,61.8346,61.8425,6700.0
2006-03-13 10:45:00,78.0,78.1,78.0,78.1,1600.0,61.8425,61.9218,61.8425,61.9218,1600.0
2006-03-13 10:50:00,78.09,78.12,77.95,77.99,2400.0,61.9138,61.9376,61.8028,61.8346,2400.0
2006-03-13 10:55:00,78.01,78.06,78.01,78.03,1300.0,61.8504,61.8901,61.8504,61.8663,1300.0
2006-03-13 11:00:00,77.97,78.0,77.97,77.99,1400.0,61.8187,61.8425,61.8187,61.8346,1400.0
2006-03-13 11:05:00,77.99,78.02,77.83,77.99,6800.0,61.8346,61.8583,61.7077,61.8346,6800.0
2006-03-13 11:10:00,77.99,78.13,77.99,78.05,2700.0,61.8346,61.9456,61.8346,61.8821,2700.0
2006-03-13 11:15:00,78.13,78.13,78.1,78.1,1300.0,61.9456,61.9456,61.9218,61.9218,1300.0
2006-03-13 11:20:00,78.05,78.06,77.96,77.99,3400.0,61.8821,61.8901,61.8108,61.8346,3400.0
2006-03-13 11:25:00,77.97,78.04,77.88,78.03,3700.0,61.8187,61.8742,61.7473,61.8663,3700.0
2006-03-13 11:30:00,78.1,78.14,78.07,78.14,3400.0,61.9218,61.9535,61.898,61.9535,3400.0
2006-03-13 11:35:00,78.13,78.15,78.08,78.15,15900.0,61.9456,61.9614,61.9059,61.9614,15900.0
2006-03-13 11:40:00,78.12,78.19,78.12,78.16,3100.0,61.9376,61.9931,61.9376,61.9693,3100.0
2006-03-13 11:45:00,78.15,78.16,78.05,78.12,2500.0,61.9614,61.9693,61.8821,61.9376,2500.0
2006-03-13 11:50:00,78.12,78.22,78.05,78.22,4200.0,61.9376,62.0169,61.8821,62.0169,4200.0
2006-03-13 11:55:00,78.18,78.24,78.15,78.16,2400.0,61.9852,62.0328,61.9614,61.9693,2400.0
2006-03-13 12:00:00,78.16,78.18,78.13,78.13,2000.0,61.9693,61.9852,61.9456,61.9456,2000.0
2006-03-13 12:05:00,78.12,78.17,78.08,78.14,2500.0,61.9376,61.9773,61.9059,61.9535,2500.0
2006-03-13 12:10:00,78.14,78.27,78.11,78.25,3400.0,61.9535,62.0565,61.9297,62.0407,3400.0
2006-03-13 12:15:00,78.26,78.38,78.26,78.28,3400.0,62.0486,62.1438,62.0486,62.0645,3400.0
2006-03-13 12:20:00,78.26,78.26,78.18,78.18,2300.0,62.0486,62.0486,61.9852,61.9852,2300.0
2006-03-13 12:25:00,78.16,78.16,78.09,78.09,1500.0,61.9693,61.9693,61.9138,61.9138,1500.0
2006-03-13 12:30:00,78.08,78.08,78.01,78.02,4900.0,61.9059,61.9059,61.8504,61.8583,4900.0
2006-03-13 12:35:00,78.05,78.09,78.05,78.09,900.0,61.8821,61.9138,61.8821,61.9138,900.0
2006-03-13 12:40:00,78.13,78.14,78.1,78.1,1500.0,61.9456,61.9535,61.9218,61.9218,1500.0
2006-03-13 12:45:00,78.06,78.18,78.06,78.18,2000.0,61.8901,61.9852,61.8901,61.9852,2000.0
2006-03-13 12:50:00,78.22,78.22,78.07,78.11,2300.0,62.0169,62.0169,61.898,61.9297,2300.0
2006-03-13 12:55:00,78.12,78.2,78.12,78.19,2800.0,61.9376,62.0011,61.9376,61.9931,2800.0
2006-03-13 13:00:00,78.2,78.21,78.11,78.12,2200.0,62.0011,62.009,61.9297,61.9376,2200.0
2006-03-13 13:05:00,78.1,78.1,78.0,78.04,2600.0,61.9218,61.9218,61.8425,61.8742,2600.0
2006-03-13 13:10:00,78.02,78.04,78.0,78.0,3900.0,61.8583,61.8742,61.8425,61.8425,3900.0
2006-03-13 13:15:00,78.0,78.02,77.96,78.01,7100.0,61.8425,61.8583,61.8108,61.8504,7100.0
2006-03-13 13:20:00,78.0,78.01,77.98,77.99,4900.0,61.8425,61.8504,61.8266,61.8346,4900.0
2006-03-13 13:25:00,78.01,78.14,77.99,78.14,5500.0,61.8504,61.9535,61.8346,61.9535,5500.0
2006-03-13 13:30:00,78.13,78.16,78.13,78.14,5100.0,61.9456,61.9693,61.9456,61.9535,5100.0
2006-03-13 13:35:00,78.13,78.13,78.1,78.1,4100.0,61.9456,61.9456,61.9218,61.9218,4100.0
2006-03-13 13:40:00,78.1,78.12,78.1,78.11,3700.0,61.9218,61.9376,61.9218,61.9297,3700.0
2006-03-13 13:45:00,78.1,78.11,78.1,78.1,5800.0,61.9218,61.9297,61.9218,61.9218,5800.0
2006-03-13 13:50:00,78.1,78.17,78.09,78.15,8600.0,61.9218,61.9773,61.9138,61.9614,8600.0
2006-03-13 13:55:00,78.13,78.13,78.07,78.08,1500.0,61.9456,61.9456,61.898,61.9059,1500.0
2006-03-13 14:00:00,78.08,78.18,78.08,78.14,6200.0,61.9059,61.9852,61.9059,61.9535,6200.0
2006-03-13 14:05:00,78.13,78.13,78.05,78.07,5100.0,61.9456,61.9456,61.8821,61.898,5100.0
2006-03-13 14:10:00,78.1,78.13,78.06,78.06,3800.0,61.9218,61.9456,61.8901,61.8901,3800.0
2006-03-13 14:15:00,78.04,78.08,78.01,78.04,2600.0,61.8742,61.9059,61.8504,61.8742,2600.0
2006-03-13 14:20:00,78.03,78.1,78.03,78.1,2200.0,61.8663,61.9218,61.8663,61.9218,2200.0
2006-03-13 14:25:00,78.11,78.11,78.08,78.11,1500.0,61.9297,61.9297,61.9059,61.9297,1500.0
2006-03-13 14:30:00,78.1,78.13,78.05,78.09,5800.0,61.9218,61.9456,61.8821,61.9138,5800.0
2006-03-13 14:35:00,78.1,78.12,78.04,78.08,3300.0,61.9218,61.9376,61.8742,61.9059,3300.0
2006-03-13 14:40:00,78.05,78.05,77.95,78.01,5800.0,61.8821,61.8821,61.8028,61.8504,5800.0
2006-03-13 14:45:00,78.02,78.12,78.0,78.01,5300.0,61.8583,61.9376,61.8425,61.8504,5300.0
2006-03-13 14:50:00,78.01,78.13,78.01,78.13,5800.0,61.8504,61.9456,61.8504,61.9456,5800.0
2006-03-13 14:55:00,78.14,78.16,78.01,78.09,4400.0,61.9535,61.9693,61.8504,61.9138,4400.0
2006-03-13 15:00:00,78.07,78.12,78.03,78.09,1900.0,61.898,61.9376,61.8663,61.9138,1900.0
2006-03-13 15:05:00,78.09,78.1,78.02,78.08,3000.0,61.9138,61.9218,61.8583,61.9059,3000.0
2006-03-13 15:10:00,78.05,78.1,78.05,78.05,4000.0,61.8821,61.9218,61.8821,61.8821,4000.0
2006-03-13 15:15:00,78.06,78.07,78.0,78.07,2400.0,61.8901,61.898,61.8425,61.898,2400.0
2006-03-13 15:20:00,78.07,78.07,77.97,78.02,5400.0,61.898,61.898,61.8187,61.8583,5400.0
2006-03-13 15:25:00,78.02,78.09,77.97,78.09,5900.0,61.8583,61.9138,61.8187,61.9138,5900.0
2006-03-13 15:30:00,78.09,78.11,78.08,78.09,2200.0,61.9138,61.9297,61.9059,61.9138,2200.0
2006-03-13 15:35:00,78.09,78.13,78.07,78.1,4100.0,61.9138,61.9456,61.898,61.9218,4100.0
2006-03-13 15:40:00,78.1,78.12,78.07,78.11,5500.0,61.9218,61.9376,61.898,61.9297,5500.0
2006-03-13 15:45:00,78.11,78.11,77.95,77.96,7400.0,61.9297,61.9297,61.8028,61.8108,7400.0
2006-03-13 15:50:00,77.96,77.99,77.95,77.99,9500.0,61.8108,61.8346,61.8028,61.8346,9500.0
2006-03-13 15:55:00,77.99,78.01,77.96,78.01,10200.0,61.8346,61.8504,61.8108,61.8504,10200.0
2006-03-14 09:30:00,77.91,78.18,77.91,78.1,3800.0,61.7711,61.9852,61.7711,61.9218,3800.0
2006-03-14 09:35:00,78.0,78.0,78.0,78.0,1500.0,61.8425,61.8425,61.8425,61.8425,1500.0
2006-03-14 09:40:00,78.01,78.01,77.94,78.0,2800.0,61.8504,61.8504,61.7949,61.8425,2800.0
2006-03-14 09:45:00,78.01,78.2,77.95,78.19,24400.0,61.8504,62.0011,61.8028,61.9931,24400.0
2006-03-14 09:50:00,78.25,78.46,78.25,78.4,1700.0,62.0407,62.2072,62.0407,62.1596,1700.0
2006-03-14 09:55:00,78.4,78.61,78.4,78.58,3200.0,62.1596,62.3261,62.1596,62.3023,3200.0
2006-03-14 10:00:00,78.58,78.7,78.58,78.58,1300.0,62.3023,62.3975,62.3023,62.3023,1300.0
2006-03-14 10:05:00,78.59,78.7,78.58,78.7,1800.0,62.3103,62.3975,62.3023,62.3975,1800.0
2006-03-14 10:10:00,78.7,78.74,78.7,78.74,1200.0,62.3975,62.4292,62.3975,62.4292,1200.0
2006-03-14 10:15:00,78.68,78.76,78.68,78.76,5600.0,62.3816,62.445,62.3816,62.445,5600.0
2006-03-14 10:20:00,78.81,78.93,78.8,78.8,6200.0,62.4847,62.5798,62.4768,62.4768,6200.0
2006-03-14 10:25:00,78.73,78.73,78.66,78.72,4700.0,62.4213,62.4213,62.3658,62.4133,4700.0
2006-03-14 10:30:00,78.68,78.7,78.6,78.61,5600.0,62.3816,62.3975,62.3182,62.3261,5600.0
2006-03-14 10:35:00,78.67,78.77,78.58,78.58,6700.0,62.3737,62.453,62.3023,62.3023,6700.0
2006-03-14 10:40:00,78.58,78.58,78.46,78.46,2500.0,62.3023,62.3023,62.2072,62.2072,2500.0
2006-03-14 10:45:00,78.45,78.64,78.45,78.55,4100.0,62.1993,62.3499,62.1993,62.2785,4100.0
2006-03-14 10:50:00,78.55,78.6,78.55,78.58,1900.0,62.2785,62.3182,62.2785,62.3023,1900.0
2006-03-14 10:55:00,78.63,78.67,78.63,78.65,2300.0,62.342,62.3737,62.342,62.3578,2300.0
2006-03-14 11:00:00,78.65,78.67,78.63,78.66,3300.0,62.3578,62.3737,62.342,62.3658,3300.0
2006-03-14 11:05:00,78.66,78.69,78.65,78.68,2800.0,62.3658,62.3895,62.3578,62.3816,2800.0
2006-03-14 11:10:00,78.67,78.68,78.63,78.68,4300.0,62.3737,62.3816,62.342,62.3816,4300.0
2006-03-14 11:15:00,78.75,78.75,78.72,78.74,700.0,62.4371,62.4371,62.4133,62.4292,700.0
2006-03-14 11:20:00,78.72,78.74,78.71,78.74,6600.0,62.4133,62.4292,62.4054,62.4292,6600.0
2006-03-14 11:25:00,78.82,79.04,78.82,79.04,12400.0,62.4926,62.667,62.4926,62.667,12400.0
2006-03-14 11:30:00,79.04,79.25,79.04,79.15,12700.0,62.667,62.8335,62.667,62.7543,12700.0
2006-03-14 11:35:00,79.16,79.16,79.11,79.14,5100.0,62.7622,62.7622,62.7225,62.7463,5100.0
2006-03-14 11:40:00,79.16,79.35,79.16,79.33,8300.0,62.7622,62.9128,62.7622,62.897,8300.0
2006-03-14 11:45:00,79.33,79.33,79.23,79.23,7200.0,62.897,62.897,62.8177,62.8177,7200.0
2006-03-14 11:50:00,79.24,79.35,79.2,79.35,9600.0,62.8256,62.9128,62.7939,62.9128,9600.0
2006-03-14 11:55:00,79.36,79.43,79.36,79.43,2100.0,62.9208,62.9763,62.9208,62.9763,2100.0
2006-03-14 12:00:00,79.44,79.5,79.44,79.5,1200.0,62.9842,63.0318,62.9842,63.0318,1200.0
2006-03-14 12:05:00,79.54,79.54,79.4,79.4,13900.0,63.0635,63.0635,62.9525,62.9525,13900.0
2006-03-14 12:10:00,79.39,79.39,79.31,79.37,6200.0,62.9445,62.9445,62.8811,62.9287,6200.0
2006-03-14 12:15:00,79.36,79.36,79.19,79.2,4200.0,62.9208,62.9208,62.786,62.7939,4200.0
2006-03-14 12:20:00,79.2,79.28,79.2,79.24,6600.0,62.7939,62.8573,62.7939,62.8256,6600.0
2006-03-14 12:25:00,79.23,79.25,79.23,79.23,4600.0,62.8177,62.8335,62.8177,62.8177,4600.0
2006-03-14 12:30:00,79.21,79.25,79.1,79.14,12300.0,62.8018,62.8335,62.7146,62.7463,12300.0
2006-03-14 12:35:00,79.14,79.17,79.0,79.0,4100.0,62.7463,62.7701,62.6353,62.6353,4100.0
2006-03-14 12:40:00,79.0,79.03,78.95,78.98,3800.0,62.6353,62.6591,62.5957,62.6195,3800.0
2006-03-14 12:45:00,78.97,78.99,78.97,78.99,2200.0,62.6115,62.6274,62.6115,62.6274,2200.0
2006-03-14 12:50:00,78.99,79.04,78.99,79.04,11600.0,62.6274,62.667,62.6274,62.667,11600.0
2006-03-14 12:55:00,79.04,79.19,79.04,79.13,14400.0,62.667,62.786,62.667,62.7384,14400.0
2006-03-14 13:00:00,79.14,79.19,79.11,79.18,3000.0,62.7463,62.786,62.7225,62.778,3000.0
2006-03-14 13:05:00,79.18,79.19,79.15,79.16,7000.0,62.778,62.786,62.7543,62.7622,7000.0
2006-03-14 13:10:00,79.16,79.33,79.15,79.28,5500.0,62.7622,62.897,62.7543,62.8573,5500.0
2006-03-14 13:15:00,79.29,79.31,79.23,79.31,6300.0,62.8653,62.8811,62.8177,62.8811,6300.0
2006-03-14 13:20:00,79.31,79.39,79.29,79.3,4800.0,62.8811,62.9445,62.8653,62.8732,4800.0
2006-03-14 13:25:00,79.3,79.37,79.3,79.37,4200.0,62.8732,62.9287,62.8732,62.9287,4200.0
2006-03-14 13:30:00,79.35,79.35,79.27,79.28,1400.0,62.9128,62.9128,62.8494,62.8573,1400.0
2006-03-14 13:35:00,79.24,79.24,79.1,79.11,6600.0,62.8256,62.8256,62.7146,62.7225,6600.0
2006-03-14 13:40:00,79.1,79.11,79.09,79.09,4000.0,62.7146,62.7225,62.7067,62.7067,4000.0
2006-03-14 13:45:00,79.08,79.09,79.05,79.09,5100.0,62.6988,62.7067,62.675,62.7067,5100.0
2006-03-14 13:50:00,79.09,79.09,78.97,78.97,10500.0,62.7067,62.7067,62.6115,62.6115,10500.0
2006-03-14 13:55:00,78.96,78.96,78.79,78.8,7200.0,62.6036,62.6036,62.4688,62.4768,7200.0
2006-03-14 14:00:00,78.8,78.8,78.75,78.79,14200.0,62.4768,62.4768,62.4371,62.4688,14200.0
2006-03-14 14:05:00,78.79,78.88,78.79,78.87,4300.0,62.4688,62.5402,62.4688,62.5323,4300.0
2006-03-14 14:10:00,78.86,78.87,78.79,78.79,5000.0,62.5243,62.5323,62.4688,62.4688,5000.0
2006-03-14 14:15:00,78.78,78.79,78.75,78.76,5000.0,62.4609,62.4688,62.4371,62.445,5000.0
2006-03-14 14:20:00,78.75,78.76,78.7,78.73,7200.0,62.4371,62.445,62.3975,62.4213,7200.0
2006-03-14 14:25:00,78.74,78.91,78.74,78.9,6800.0,62.4292,62.564,62.4292,62.556,6800.0
2006-03-14 14:30:00,78.91,78.91,78.75,78.75,4400.0,62.564,62.564,62.4371,62.4371,4400.0
2006-03-14 14:35:00,78.76,78.84,78.76,78.84,8600.0,62.445,62.5085,62.445,62.5085,8600.0
2006-03-14 14:40:00,78.85,78.99,78.84,78.95,7000.0,62.5164,62.6274,62.5085,62.5957,7000.0
2006-03-14 14:45:00,78.95,78.95,78.88,78.89,1100.0,62.5957,62.5957,62.5402,62.5481,1100.0
2006-03-14 14:50:00,78.89,78.9,78.88,78.88,3100.0,62.5481,62.556,62.5402,62.5402,3100.0
2006-03-14 14:55:00,78.89,78.98,78.89,78.97,7500.0,62.5481,62.6195,62.5481,62.6115,7500.0
2006-03-14 15:00:00,78.91,78.92,78.81,78.85,7800.0,62.564,62.5719,62.4847,62.5164,7800.0
2006-03-14 15:05:00,78.82,78.92,78.82,78.85,6100.0,62.4926,62.5719,62.4926,62.5164,6100.0
2006-03-14 15:10:00,78.9,78.97,78.9,78.94,5100.0,62.556,62.6115,62.556,62.5878,5100.0
2006-03-14 15:15:00,78.94,78.99,78.87,78.87,7100.0,62.5878,62.6274,62.5323,62.5323,7100.0
2006-03-14 15:20:00,78.87,79.0,78.84,79.0,4200.0,62.5323,62.6353,62.5085,62.6353,4200.0
2006-03-14 15:25:00,79.0,79.1,79.0,79.1,11500.0,62.6353,62.7146,62.6353,62.7146,11500.0
2006-03-14 15:30:00,79.11,79.14,79.09,79.1,9300.0,62.7225,62.7463,62.7067,62.7146,9300.0
2006-03-14 15:35:00,79.11,79.19,79.11,79.18,14800.0,62.7225,62.786,62.7225,62.778,14800.0
2006-03-14 15:40:00,79.19,79.32,79.18,79.32,11200.0,62.786,62.889,62.778,62.889,11200.0
2006-03-14 15:45:00,79.31,79.31,79.28,79.29,17100.0,62.8811,62.8811,62.8573,62.8653,17100.0
2006-03-14 15:50:00,79.29,79.3,79.27,79.28,17200.0,62.8653,62.8732,62.8494,62.8573,17200.0
2006-03-14 15:55:00,79.26,79.43,79.26,79.36,20100.0,62.8415,62.9763,62.8415,62.9208,20100.0
2006-03-15 09:30:00,86.99,89.4,86.99,87.0,2500.0,68.9702,70.881,68.9702,68.9782,2500.0
2006-03-15 09:35:00,87.0,87.0,87.0,87.0,500.0,68.9782,68.9782,68.9782,68.9782,500.0
2006-03-15 09:40:00,85.5,86.95,84.96,86.78,117900.0,67.7889,68.9385,67.3607,68.8037,117900.0
2006-03-15 09:45:00,86.77,86.86,85.76,86.16,61500.0,68.7958,68.8672,67.995,68.3122,61500.0
2006-03-15 09:50:00,86.05,86.6,85.87,86.45,31700.0,68.2249,68.661,68.0822,68.5421,31700.0
2006-03-15 09:55:00,86.44,86.8,86.33,86.64,35100.0,68.5342,68.8196,68.4469,68.6927,35100.0
2006-03-15 10:00:00,86.73,87.48,86.6,87.25,57600.0,68.7641,69.3587,68.661,69.1764,57600.0
2006-03-15 10:05:00,87.26,87.6,86.55,86.73,41300.0,69.1843,69.4539,68.6214,68.7641,41300.0
2006-03-15 10:10:00,86.76,87.21,85.89,86.09,44200.0,68.7879,69.1446,68.0981,68.2567,44200.0
2006-03-15 10:15:00,86.09,86.62,86.09,86.62,21000.0,68.2567,68.6769,68.2567,68.6769,21000.0
2006-03-15 10:20:00,86.57,86.61,85.9,85.91,19500.0,68.6372,68.6689,68.106,68.1139,19500.0
2006-03-15 10:25:00,85.92,85.92,85.35,85.39,37100.0,68.1219,68.1219,67.6699,67.7017,37100.0
2006-03-15 10:30:00,85.39,85.51,85.23,85.23,20400.0,67.7017,67.7968,67.5748,67.5748,20400.0
2006-03-15 10:35:00,85.22,85.49,85.14,85.41,33600.0,67.5669,67.7809,67.5034,67.7175,33600.0
2006-03-15 10:40:00,85.3,85.67,85.18,85.44,88200.0,67.6303,67.9237,67.5352,67.7413,88200.0
2006-03-15 10:45:00,85.45,85.64,85.33,85.64,20600.0,67.7492,67.8999,67.6541,67.8999,20600.0
2006-03-15 10:50:00,85.62,85.63,85.34,85.41,18700.0,67.884,67.8919,67.662,67.7175,18700.0
2006-03-15 10:55:00,85.37,85.52,85.15,85.28,25700.0,67.6858,67.8047,67.5114,67.6144,25700.0
2006-03-15 11:00:00,85.28,85.68,85.27,85.68,23700.0,67.6144,67.9316,67.6065,67.9316,23700.0
2006-03-15 11:05:00,85.68,85.71,85.49,85.61,18900.0,67.9316,67.9554,67.7809,67.8761,18900.0
2006-03-15 11:10:00,85.53,85.65,85.47,85.65,11200.0,67.8127,67.9078,67.7651,67.9078,11200.0
2006-03-15 11:15:00,85.6,85.6,85.41,85.5,4100.0,67.8682,67.8682,67.7175,67.7889,4100.0
2006-03-15 11:20:00,85.49,85.6,85.42,85.55,9600.0,67.7809,67.8682,67.7254,67.8285,9600.0
2006-03-15 11:25:00,85.59,85.63,85.47,85.51,5500.0,67.8602,67.8919,67.7651,67.7968,5500.0
2006-03-15 11:30:00,85.57,85.57,85.47,85.47,4500.0,67.8444,67.8444,67.7651,67.7651,4500.0
2006-03-15 11:35:00,85.47,85.54,85.28,85.46,14500.0,67.7651,67.8206,67.6144,67.7572,14500.0
2006-03-15 11:40:00,85.41,85.47,85.33,85.46,11300.0,67.7175,67.7651,67.6541,67.7572,11300.0
2006-03-15 11:45:00,85.44,85.55,85.31,85.36,11100.0,67.7413,67.8285,67.6382,67.6779,11100.0
2006-03-15 11:50:00,85.32,85.65,85.32,85.53,19000.0,67.6462,67.9078,67.6462,67.8127,19000.0
2006-03-15 11:55:00,85.5,85.57,85.43,85.47,7200.0,67.7889,67.8444,67.7334,67.7651,7200.0
2006-03-15 12:00:00,85.49,85.52,85.43,85.5,8200.0,67.7809,67.8047,67.7334,67.7889,8200.0
2006-03-15 12:05:00,85.5,85.62,85.46,85.6,16100.0,67.7889,67.884,67.7572,67.8682,16100.0
2006-03-15 12:10:00,85.65,85.72,85.64,85.69,15700.0,67.9078,67.9633,67.8999,67.9395,15700.0
2006-03-15 12:15:00,85.68,85.69,85.59,85.59,4900.0,67.9316,67.9395,67.8602,67.8602,4900.0
2006-03-15 12:20:00,85.59,85.7,85.58,85.61,6300.0,67.8602,67.9474,67.8523,67.8761,6300.0
2006-03-15 12:25:00,85.64,85.64,85.38,85.59,16700.0,67.8999,67.8999,67.6937,67.8602,16700.0
2006-03-15 12:30:00,85.59,85.63,85.51,85.63,11000.0,67.8602,67.8919,67.7968,67.8919,11000.0
2006-03-15 12:35:00,85.58,85.64,85.51,85.54,3000.0,67.8523,67.8999,67.7968,67.8206,3000.0
2006-03-15 12:40:00,85.55,85.6,85.51,85.6,7900.0,67.8285,67.8682,67.7968,67.8682,7900.0
2006-03-15 12:45:00,85.57,85.59,85.53,85.59,7600.0,67.8444,67.8602,67.8127,67.8602,7600.0
2006-03-15 12:50:00,85.54,85.62,85.54,85.61,8200.0,67.8206,67.884,67.8206,67.8761,8200.0
2006-03-15 12:55:00,85.61,85.65,85.45,85.45,15200.0,67.8761,67.9078,67.7492,67.7492,15200.0
2006-03-15 13:00:00,85.46,85.52,85.45,85.5,4600.0,67.7572,67.8047,67.7492,67.7889,4600.0
2006-03-15 13:05:00,85.5,85.56,85.44,85.5,11200.0,67.7889,67.8364,67.7413,67.7889,11200.0
2006-03-15 13:10:00,85.47,85.47,85.16,85.21,12600.0,67.7651,67.7651,67.5193,67.5589,12600.0
2006-03-15 13:15:00,85.21,85.29,85.17,85.17,8000.0,67.5589,67.6224,67.5272,67.5272,8000.0
2006-03-15 13:20:00,85.13,85.16,85.02,85.13,15000.0,67.4955,67.5193,67.4083,67.4955,15000.0
2006-03-15 13:25:00,85.13,85.15,84.75,84.95,43800.0,67.4955,67.5114,67.1942,67.3528,43800.0
2006-03-15 13:30:00,84.98,85.1,84.93,85.0,12100.0,67.3766,67.4717,67.3369,67.3924,12100.0
2006-03-15 13:35:00,85.0,85.01,84.81,84.87,27600.0,67.3924,67.4004,67.2418,67.2894,27600.0
2006-03-15 13:40:00,84.87,85.03,84.84,84.98,16200.0,67.2894,67.4162,67.2656,67.3766,16200.0
2006-03-15 13:45:00,84.98,85.05,84.98,85.0,10000.0,67.3766,67.4321,67.3766,67.3924,10000.0
2006-03-15 13:50:00,85.0,85.03,84.97,85.0,17100.0,67.3924,67.4162,67.3687,67.3924,17100.0
2006-03-15 13:55:00,85.0,85.09,84.98,84.99,13700.0,67.3924,67.4638,67.3766,67.3845,13700.0
2006-03-15 14:00:00,84.98,85.07,84.93,84.99,14800.0,67.3766,67.4479,67.3369,67.3845,14800.0
2006-03-15 14:05:00,85.0,85.01,84.96,85.01,16100.0,67.3924,67.4004,67.3607,67.4004,16100.0
2006-03-15 14:10:00,85.01,85.21,85.01,85.19,18500.0,67.4004,67.5589,67.4004,67.5431,18500.0
2006-03-15 14:15:00,85.19,85.48,85.19,85.39,24900.0,67.5431,67.773,67.5431,67.7017,24900.0
2006-03-15 14:20:00,85.37,85.71,85.36,85.64,23900.0,67.6858,67.9554,67.6779,67.8999,23900.0
2006-03-15 14:25:00,85.65,85.71,85.44,85.53,12500.0,67.9078,67.9554,67.7413,67.8127,12500.0
2006-03-15 14:30:00,85.53,85.71,85.53,85.57,21400.0,67.8127,67.9554,67.8127,67.8444,21400.0
2006-03-15 14:35:00,85.55,85.6,85.44,85.46,22900.0,67.8285,67.8682,67.7413,67.7572,22900.0
2006-03-15 14:40:00,85.44,85.45,85.21,85.36,15700.0,67.7413,67.7492,67.5589,67.6779,15700.0
2006-03-15 14:45:00,85.36,85.36,85.07,85.17,15200.0,67.6779,67.6779,67.4479,67.5272,15200.0
2006-03-15 14:50:00,85.19,85.21,84.75,85.15,35300.0,67.5431,67.5589,67.1942,67.5114,35300.0
2006-03-15 14:55:00,85.16,85.2,85.16,85.18,5500.0,67.5193,67.551,67.5193,67.5352,5500.0
2006-03-15 15:00:00,85.19,85.25,85.12,85.17,13400.0,67.5431,67.5907,67.4876,67.5272,13400.0
2006-03-15 15:05:00,85.17,85.17,85.1,85.12,7500.0,67.5272,67.5272,67.4717,67.4876,7500.0
2006-03-15 15:10:00,85.12,85.13,85.01,85.02,17000.0,67.4876,67.4955,67.4004,67.4083,17000.0
2006-03-15 15:15:00,85.05,85.05,84.87,84.99,15300.0,67.4321,67.4321,67.2894,67.3845,15300.0
2006-03-15 15:20:00,84.98,85.15,84.96,85.1,17200.0,67.3766,67.5114,67.3607,67.4717,17200.0
2006-03-15 15:25:00,85.1,85.1,85.04,85.07,13800.0,67.4717,67.4717,67.4242,67.4479,13800.0
2006-03-15 15:30:00,85.07,85.07,84.9,84.99,22100.0,67.4479,67.4479,67.3132,67.3845,22100.0
2006-03-15 15:35:00,85.0,85.05,84.99,85.0,19300.0,67.3924,67.4321,67.3845,67.3924,19300.0
2006-03-15 15:40:00,85.0,85.0,84.92,84.95,19600.0,67.3924,67.3924,67.329,67.3528,19600.0
2006-03-15 15:45:00,84.95,85.0,84.91,84.99,26300.0,67.3528,67.3924,67.3211,67.3845,26300.0
2006-03-15 15:50:00,84.99,85.04,84.98,85.0,31900.0,67.3845,67.4242,67.3766,67.3924,31900.0
2006-03-15 15:55:00,85.02,85.04,84.97,85.0,34700.0,67.4083,67.4242,67.3687,67.3924,34700.0
2006-03-16 09:30:00,85.1,85.1,84.99,85.0,10200.0,67.4717,67.4717,67.3845,67.3924,10200.0
2006-03-16 09:35:00,84.99,85.15,84.75,84.76,8200.0,67.3845,67.5114,67.1942,67.2022,8200.0
2006-03-16 09:40:00,84.76,85.0,84.63,84.84,19000.0,67.2022,67.3924,67.0991,67.2656,19000.0
2006-03-16 09:45:00,84.84,85.2,84.81,85.16,14500.0,67.2656,67.551,67.2418,67.5193,14500.0
2006-03-16 09:50:00,85.05,85.24,85.02,85.24,10100.0,67.4321,67.5827,67.4083,67.5827,10100.0
2006-03-16 09:55:00,85.23,85.6,85.19,85.36,35900.0,67.5748,67.8682,67.5431,67.6779,35900.0
2006-03-16 10:00:00,85.35,85.46,85.32,85.43,8200.0,67.6699,67.7572,67.6462,67.7334,8200.0
2006-03-16 10:05:00,85.42,85.76,85.37,85.59,14000.0,67.7254,67.995,67.6858,67.8602,14000.0
2006-03-16 10:10:00,85.59,85.65,85.3,85.35,7100.0,67.8602,67.9078,67.6303,67.6699,7100.0
2006-03-16 10:15:00,85.32,85.35,85.26,85.3,11900.0,67.6462,67.6699,67.5986,67.6303,11900.0
2006-03-16 10:20:00,85.28,85.29,85.11,85.16,36400.0,67.6144,67.6224,67.4797,67.5193,36400.0
2006-03-16 10:25:00,85.17,85.41,85.16,85.3,16600.0,67.5272,67.7175,67.5193,67.6303,16600.0
2006-03-16 10:30:00,85.33,85.4,85.25,85.27,11000.0,67.6541,67.7096,67.5907,67.6065,11000.0
2006-03-16 10:35:00,85.29,85.35,85.19,85.25,11400.0,67.6224,67.6699,67.5431,67.5907,11400.0
2006-03-16 10:40:00,85.27,85.28,85.17,85.21,15800.0,67.6065,67.6144,67.5272,67.5589,15800.0
2006-03-16 10:45:00,85.18,85.18,85.08,85.17,22400.0,67.5352,67.5352,67.4559,67.5272,22400.0
2006-03-16 10:50:00,85.17,85.25,85.17,85.22,10500.0,67.5272,67.5907,67.5272,67.5669,10500.0
2006-03-16 10:55:00,85.23,85.23,85.05,85.12,26600.0,67.5748,67.5748,67.4321,67.4876,26600.0
2006-03-16 11:00:00,85.12,85.22,85.0,85.01,25800.0,67.4876,67.5669,67.3924,67.4004,25800.0
2006-03-16 11:05:00,85.0,85.01,84.69,84.73,81600.0,67.3924,67.4004,67.1467,67.1784,81600.0
2006-03-16 11:10:00,84.73,84.81,84.67,84.68,11000.0,67.1784,67.2418,67.1308,67.1387,11000.0
2006-03-16 11:15:00,84.69,84.8,84.67,84.8,7900.0,67.1467,67.2339,67.1308,67.2339,7900.0
2006-03-16 11:20:00,84.8,84.82,84.76,84.77,6500.0,67.2339,67.2497,67.2022,67.2101,6500.0
2006-03-16 11:25:00,84.74,84.78,84.73,84.76,5100.0,67.1863,67.218,67.1784,67.2022,5100.0
2006-03-16 11:30:00,84.75,84.85,84.75,84.77,71200.0,67.1942,67.2735,67.1942,67.2101,71200.0
2006-03-16 11:35:00,84.77,84.84,84.71,84.84,12300.0,67.2101,67.2656,67.1625,67.2656,12300.0
2006-03-16 11:40:00,84.82,84.98,84.81,84.85,6200.0,67.2497,67.3766,67.2418,67.2735,6200.0
2006-03-16 11:45:00,84.87,84.89,84.81,84.88,4500.0,67.2894,67.3052,67.2418,67.2973,4500.0
2006-03-16 11:50:00,84.86,84.91,84.81,84.83,3000.0,67.2814,67.3211,67.2418,67.2577,3000.0
2006-03-16 11:55:00,84.82,84.85,84.8,84.82,2700.0,67.2497,67.2735,67.2339,67.2497,2700.0
2006-03-16 12:00:00,84.82,84.83,84.72,84.73,2800.0,67.2497,67.2577,67.1704,67.1784,2800.0
2006-03-16 12:05:00,84.79,84.87,84.78,84.84,4500.0,67.2259,67.2894,67.218,67.2656,4500.0
2006-03-16 12:10:00,84.78,84.79,84.73,84.73,2600.0,67.218,67.2259,67.1784,67.1784,2600.0
2006-03-16 12:15:00,84.76,84.76,84.73,84.76,7900.0,67.2022,67.2022,67.1784,67.2022,7900.0
2006-03-16 12:20:00,84.71,84.73,84.7,84.73,6500.0,67.1625,67.1784,67.1546,67.1784,6500.0
2006-03-16 12:25:00,84.73,84.82,84.73,84.75,5100.0,67.1784,67.2497,67.1784,67.1942,5100.0
2006-03-16 12:30:00,84.75,84.87,84.75,84.82,11600.0,67.1942,67.2894,67.1942,67.2497,11600.0
2006-03-16 12:35:00,84.82,84.89,84.8,84.8,9500.0,67.2497,67.3052,67.2339,67.2339,9500.0
2006-03-16 12:40:00,84.81,84.82,84.8,84.82,18800.0,67.2418,67.2497,67.2339,67.2497,18800.0
2006-03-16 12:45:00,84.83,84.84,84.81,84.81,13100.0,67.2577,67.2656,67.2418,67.2418,13100.0
2006-03-16 12:50:00,84.81,84.86,84.81,84.83,6600.0,67.2418,67.2814,67.2418,67.2577,6600.0
2006-03-16 12:55:00,84.82,84.84,84.81,84.82,6900.0,67.2497,67.2656,67.2418,67.2497,6900.0
2006-03-16 13:00:00,84.83,84.84,84.8,84.83,23500.0,67.2577,67.2656,67.2339,67.2577,23500.0
2006-03-16 13:05:00,84.82,84.88,84.81,84.86,5000.0,67.2497,67.2973,67.2418,67.2814,5000.0
2006-03-16 13:10:00,84.87,84.87,84.81,84.81,7700.0,67.2894,67.2894,67.2418,67.2418,7700.0
2006-03-16 13:15:00,84.81,84.87,84.8,84.86,17600.0,67.2418,67.2894,67.2339,67.2814,17600.0
2006-03-16 13:20:00,84.84,84.89,84.82,84.88,4700.0,67.2656,67.3052,67.2497,67.2973,4700.0
2006-03-16 13:25:00,84.88,85.0,84.88,84.92,6000.0,67.2973,67.3924,67.2973,67.329,6000.0
2006-03-16 13:30:00,84.91,84.92,84.87,84.87,3200.0,67.3211,67.329,67.2894,67.2894,3200.0
2006-03-16 13:35:00,84.88,84.95,84.88,84.94,4000.0,67.2973,67.3528,67.2973,67.3449,4000.0
2006-03-16 13:40:00,84.94,84.94,84.82,84.91,4800.0,67.3449,67.3449,67.2497,67.3211,4800.0
2006-03-16 13:45:00,84.92,84.92,84.87,84.9,7600.0,67.329,67.329,67.2894,67.3132,7600.0
2006-03-16 13:50:00,84.9,84.9,84.81,84.83,6000.0,67.3132,67.3132,67.2418,67.2577,6000.0
2006-03-16 13:55:00,84.84,84.94,84.84,84.93,15000.0,67.2656,67.3449,67.2656,67.3369,15000.0
2006-03-16 14:00:00,84.94,85.0,84.93,85.0,10300.0,67.3449,67.3924,67.3369,67.3924,10300.0
2006-03-16 14:05:00,85.0,85.15,84.99,85.1,15400.0,67.3924,67.5114,67.3845,67.4717,15400.0
2006-03-16 14:10:00,85.1,85.33,85.1,85.15,12600.0,67.4717,67.6541,67.4717,67.5114,12600.0
2006-03-16 14:15:00,85.16,85.2,85.14,85.14,3400.0,67.5193,67.551,67.5034,67.5034,3400.0
2006-03-16 14:20:00,85.14,85.17,85.0,85.02,11200.0,67.5034,67.5272,67.3924,67.4083,11200.0
2006-03-16 14:25:00,85.05,85.07,85.0,85.0,9300.0,67.4321,67.4479,67.3924,67.3924,9300.0
2006-03-16 14:30:00,85.0,85.02,84.97,84.99,10200.0,67.3924,67.4083,67.3687,67.3845,10200.0
2006-03-16 14:35:00,84.97,85.05,84.93,85.05,8900.0,67.3687,67.4321,67.3369,67.4321,8900.0
2006-03-16 14:40:00,85.04,85.08,85.01,85.02,5800.0,67.4242,67.4559,67.4004,67.4083,5800.0
2006-03-16 14:45:00,85.0,85.06,84.99,85.06,9300.0,67.3924,67.44,67.3845,67.44,9300.0
2006-03-16 14:50:00,85.06,85.07,84.97,85.05,9500.0,67.44,67.4479,67.3687,67.4321,9500.0
2006-03-16 14:55:00,85.05,85.12,85.02,85.03,13100.0,67.4321,67.4876,67.4083,67.4162,13100.0
2006-03-16 15:00:00,85.03,85.31,85.03,85.29,12800.0,67.4162,67.6382,67.4162,67.6224,12800.0
2006-03-16 15:05:00,85.31,85.33,85.2,85.25,8900.0,67.6382,67.6541,67.551,67.5907,8900.0
2006-03-16 15:10:00,85.25,85.32,85.19,85.25,28200.0,67.5907,67.6462,67.5431,67.5907,28200.0
2006-03-16 15:15:00,85.27,85.31,84.92,84.95,25100.0,67.6065,67.6382,67.329,67.3528,25100.0
2006-03-16 15:20:00,84.93,85.03,84.92,85.03,8200.0,67.3369,67.4162,67.329,67.4162,8200.0
2006-03-16 15:25:00,85.06,85.13,84.99,85.03,12500.0,67.44,67.4955,67.3845,67.4162,12500.0
2006-03-16 15:30:00,85.0,85.12,85.0,85.11,14700.0,67.3924,67.4876,67.3924,67.4797,14700.0
2006-03-16 15:35:00,85.09,85.28,85.07,85.27,16200.0,67.4638,67.6144,67.4479,67.6065,16200.0
2006-03-16 15:40:00,85.24,85.3,85.14,85.29,19500.0,67.5827,67.6303,67.5034,67.6224,19500.0
2006-03-16 15:45:00,85.32,85.36,85.3,85.32,20300.0,67.6462,67.6779,67.6303,67.6462,20300.0
2006-03-16 15:50:00,85.34,85.35,85.27,85.27,27100.0,67.662,67.6699,67.6065,67.6065,27100.0
2006-03-16 15:55:00,85.28,85.3,85.24,85.29,43000.0,67.6144,67.6303,67.5827,67.6224,43000.0
2006-03-17 09:35:00,86.05,86.07,85.72,86.06,109400.0,68.2249,68.2408,67.9633,68.2329,109400.0
2006-03-17 09:40:00,86.06,86.4,86.0,86.23,7000.0,68.2329,68.5024,68.1853,68.3677,7000.0
2006-03-17 09:45:00,86.19,86.37,86.13,86.2,6700.0,68.3359,68.4787,68.2884,68.3439,6700.0
2006-03-17 09:50:00,86.14,86.34,86.14,86.3,4000.0,68.2963,68.4549,68.2963,68.4232,4000.0
2006-03-17 09:55:00,86.3,86.8,86.3,86.72,12200.0,68.4232,68.8196,68.4232,68.7562,12200.0
2006-03-17 10:00:00,86.71,86.76,86.61,86.75,5700.0,68.7482,68.7879,68.6689,68.7799,5700.0
2006-03-17 10:05:00,86.75,87.1,86.64,86.84,15900.0,68.7799,69.0574,68.6927,68.8513,15900.0
2006-03-17 10:10:00,86.89,87.46,86.89,87.45,16200.0,68.8909,69.3429,68.8909,69.3349,16200.0
2006-03-17 10:15:00,87.41,87.69,87.21,87.28,15000.0,69.3032,69.5252,69.1446,69.2001,15000.0
2006-03-17 10:20:00,87.33,87.38,87.23,87.25,6600.0,69.2398,69.2794,69.1605,69.1764,6600.0
2006-03-17 10:25:00,87.24,87.33,86.86,86.86,7200.0,69.1684,69.2398,68.8672,68.8672,7200.0
2006-03-17 10:30:00,86.9,86.9,86.44,86.44,16500.0,68.8989,68.8989,68.5342,68.5342,16500.0
2006-03-17 10:35:00,86.41,86.47,86.27,86.27,11300.0,68.5104,68.5579,68.3994,68.3994,11300.0
2006-03-17 10:40:00,86.31,86.58,86.31,86.49,9200.0,68.4311,68.6452,68.4311,68.5738,9200.0
2006-03-17 10:45:00,86.46,86.54,86.34,86.34,5600.0,68.55,68.6134,68.4549,68.4549,5600.0
2006-03-17 10:50:00,86.35,86.35,86.19,86.22,6500.0,68.4628,68.4628,68.3359,68.3597,6500.0
2006-03-17 10:55:00,86.2,86.21,86.06,86.09,4900.0,68.3439,68.3518,68.2329,68.2567,4900.0
2006-03-17 11:00:00,86.06,86.2,86.06,86.2,4000.0,68.2329,68.3439,68.2329,68.3439,4000.0
2006-03-17 11:05:00,86.2,86.2,86.09,86.12,7200.0,68.3439,68.3439,68.2567,68.2804,7200.0
2006-03-17 11:10:00,86.09,86.1,86.0,86.07,5600.0,68.2567,68.2646,68.1853,68.2408,5600.0
2006-03-17 11:15:00,86.07,86.12,86.04,86.06,5100.0,68.2408,68.2804,68.217,68.2329,5100.0
2006-03-17 11:20:00,86.04,86.1,86.01,86.09,7600.0,68.217,68.2646,68.1932,68.2567,7600.0
2006-03-17 11:25:00,86.09,86.09,86.0,86.04,6000.0,68.2567,68.2567,68.1853,68.217,6000.0
2006-03-17 11:30:00,86.03,86.08,86.03,86.08,4800.0,68.2091,68.2487,68.2091,68.2487,4800.0
2006-03-17 11:35:00,86.04,86.28,86.04,86.26,6800.0,68.217,68.4073,68.217,68.3914,6800.0
2006-03-17 11:40:00,86.23,86.26,86.17,86.17,6400.0,68.3677,68.3914,68.3201,68.3201,6400.0
2006-03-17 11:45:00,86.19,86.26,86.14,86.26,5800.0,68.3359,68.3914,68.2963,68.3914,5800.0
2006-03-17 11:50:00,86.27,86.31,86.2,86.27,7100.0,68.3994,68.4311,68.3439,68.3994,7100.0
2006-03-17 11:55:00,86.24,86.24,86.09,86.11,4400.0,68.3756,68.3756,68.2567,68.2725,4400.0
2006-03-17 12:00:00,86.16,86.2,86.16,86.2,1400.0,68.3122,68.3439,68.3122,68.3439,1400.0
2006-03-17 12:05:00,86.2,86.56,86.2,86.55,15900.0,68.3439,68.6293,68.3439,68.6214,15900.0
2006-03-17 12:10:00,86.56,86.99,86.55,86.85,33900.0,68.6293,68.9702,68.6214,68.8592,33900.0
2006-03-17 12:15:00,86.85,86.99,86.58,86.9,39700.0,68.8592,68.9702,68.6452,68.8989,39700.0
2006-03-17 12:20:00,86.9,87.18,86.89,87.09,57900.0,68.8989,69.1209,68.8909,69.0495,57900.0
2006-03-17 12:25:00,87.09,87.1,86.84,86.91,11700.0,69.0495,69.0574,68.8513,68.9068,11700.0
2006-03-17 12:30:00,86.91,87.09,86.84,87.01,21700.0,68.9068,69.0495,68.8513,68.9861,21700.0
2006-03-17 12:35:00,86.93,86.98,86.93,86.97,5000.0,68.9227,68.9623,68.9227,68.9544,5000.0
2006-03-17 12:40:00,86.97,86.98,86.88,86.98,18800.0,68.9544,68.9623,68.883,68.9623,18800.0
2006-03-17 12:45:00,86.97,86.99,86.87,86.88,6500.0,68.9544,68.9702,68.8751,68.883,6500.0
2006-03-17 12:50:00,86.88,86.92,86.83,86.91,6300.0,68.883,68.9147,68.8434,68.9068,6300.0
2006-03-17 12:55:00,86.88,86.92,86.84,86.89,6100.0,68.883,68.9147,68.8513,68.8909,6100.0
2006-03-17 13:00:00,86.87,86.92,86.85,86.86,7100.0,68.8751,68.9147,68.8592,68.8672,7100.0
2006-03-17 13:05:00,86.87,87.06,86.85,87.03,13100.0,68.8751,69.0257,68.8592,69.0019,13100.0
2006-03-17 13:10:00,87.03,87.22,87.02,87.21,8700.0,69.0019,69.1526,68.994,69.1446,8700.0
2006-03-17 13:15:00,87.21,87.3,87.18,87.27,7000.0,69.1446,69.216,69.1209,69.1922,7000.0
2006-03-17 13:20:00,87.26,87.29,87.16,87.17,9900.0,69.1843,69.2081,69.105,69.1129,9900.0
2006-03-17 13:25:00,87.17,87.18,86.91,87.05,17200.0,69.1129,69.1209,68.9068,69.0178,17200.0
2006-03-17 13:30:00,87.05,87.06,86.81,87.0,6100.0,69.0178,69.0257,68.8275,68.9782,6100.0
2006-03-17 13:35:00,87.0,87.01,86.97,87.01,3600.0,68.9782,68.9861,68.9544,68.9861,3600.0
2006-03-17 13:40:00,87.0,87.01,86.93,86.96,5200.0,68.9782,68.9861,68.9227,68.9464,5200.0
2006-03-17 13:45:00,86.9,87.06,86.88,86.97,6600.0,68.8989,69.0257,68.883,68.9544,6600.0
2006-03-17 13:50:00,87.0,87.03,86.87,86.91,2300.0,68.9782,69.0019,68.8751,68.9068,2300.0
2006-03-17 13:55:00,86.9,86.91,86.72,86.75,6000.0,68.8989,68.9068,68.7562,68.7799,6000.0
2006-03-17 14:00:00,86.76,86.89,86.76,86.82,9000.0,68.7879,68.8909,68.7879,68.8354,9000.0
2006-03-17 14:05:00,86.83,86.88,86.81,86.87,7200.0,68.8434,68.883,68.8275,68.8751,7200.0
2006-03-17 14:10:00,86.88,86.88,86.73,86.73,3700.0,68.883,68.883,68.7641,68.7641,3700.0
2006-03-17 14:15:00,86.73,86.73,86.64,86.65,7500.0,68.7641,68.7641,68.6927,68.7007,7500.0
2006-03-17 14:20:00,86.65,86.65,86.53,86.58,7600.0,68.7007,68.7007,68.6055,68.6452,7600.0
2006-03-17 14:25:00,86.57,86.65,86.56,86.63,11700.0,68.6372,68.7007,68.6293,68.6848,11700.0
2006-03-17 14:30:00,86.58,86.63,86.58,86.6,8100.0,68.6452,68.6848,68.6452,68.661,8100.0
2006-03-17 14:35:00,86.6,86.6,86.39,86.54,14200.0,68.661,68.661,68.4945,68.6134,14200.0
2006-03-17 14:40:00,86.59,86.68,86.54,86.65,9100.0,68.6531,68.7244,68.6134,68.7007,9100.0
2006-03-17 14:45:00,86.65,86.68,86.56,86.67,10800.0,68.7007,68.7244,68.6293,68.7165,10800.0
2006-03-17 14:50:00,86.7,86.7,86.53,86.56,6900.0,68.7403,68.7403,68.6055,68.6293,6900.0
2006-03-17 14:55:00,86.6,86.89,86.6,86.73,6500.0,68.661,68.8909,68.661,68.7641,6500.0
2006-03-17 15:00:00,86.75,86.78,86.68,86.73,4800.0,68.7799,68.8037,68.7244,68.7641,4800.0
2006-03-17 15:05:00,86.73,86.73,86.53,86.55,5500.0,68.7641,68.7641,68.6055,68.6214,5500.0
2006-03-17 15:10:00,86.57,86.71,86.57,86.71,6700.0,68.6372,68.7482,68.6372,68.7482,6700.0
2006-03-17 15:15:00,86.73,86.74,86.6,86.61,9100.0,68.7641,68.772,68.661,68.6689,9100.0
2006-03-17 15:20:00,86.65,86.65,86.55,86.55,5800.0,68.7007,68.7007,68.6214,68.6214,5800.0
2006-03-17 15:25:00,86.6,86.6,86.38,86.38,10200.0,68.661,68.661,68.4866,68.4866,10200.0
2006-03-17 15:30:00,86.38,86.49,86.37,86.39,9300.0,68.4866,68.5738,68.4787,68.4945,9300.0
2006-03-17 15:35:00,86.39,86.44,86.35,86.43,6600.0,68.4945,68.5342,68.4628,68.5262,6600.0
2006-03-17 15:40:00,86.45,86.49,86.44,86.45,4800.0,68.5421,68.5738,68.5342,68.5421,4800.0
2006-03-17 15:45:00,86.45,86.51,86.44,86.44,11100.0,68.5421,68.5897,68.5342,68.5342,11100.0
2006-03-17 15:50:00,86.45,86.57,86.45,86.55,8700.0,68.5421,68.6372,68.5421,68.6214,8700.0
2006-03-17 15:55:00,86.56,86.56,86.53,86.55,10200.0,68.6293,68.6293,68.6055,68.6214,10200.0
2006-03-20 09:30:00,86.58,86.65,86.57,86.57,11300.0,68.6452,68.7007,68.6372,68.6372,11300.0
2006-03-20 09:35:00,86.58,86.58,86.3,86.37,4200.0,68.6452,68.6452,68.4232,68.4787,4200.0
2006-03-20 09:40:00,86.49,86.68,86.38,86.52,3900.0,68.5738,68.7244,68.4866,68.5976,3900.0
2006-03-20 09:45:00,86.48,86.48,86.23,86.26,5100.0,68.5659,68.5659,68.3677,68.3914,5100.0
2006-03-20 09:50:00,86.3,86.31,86.19,86.19,4000.0,68.4232,68.4311,68.3359,68.3359,4000.0
2006-03-20 09:55:00,86.09,86.13,85.88,85.97,8100.0,68.2567,68.2884,68.0902,68.1615,8100.0
2006-03-20 10:00:00,85.97,85.97,85.86,85.88,4100.0,68.1615,68.1615,68.0743,68.0902,4100.0
2006-03-20 10:05:00,85.88,85.93,85.79,85.8,7500.0,68.0902,68.1298,68.0188,68.0267,7500.0
2006-03-20 10:10:00,85.81,86.09,85.78,86.09,7600.0,68.0347,68.2567,68.0109,68.2567,7600.0
2006-03-20 10:15:00,86.09,86.49,86.09,86.39,9900.0,68.2567,68.5738,68.2567,68.4945,9900.0
2006-03-20 10:20:00,86.37,86.38,86.35,86.37,3500.0,68.4787,68.4866,68.4628,68.4787,3500.0
2006-03-20 10:25:00,86.38,86.38,86.17,86.17,6400.0,68.4866,68.4866,68.3201,68.3201,6400.0
2006-03-20 10:30:00,86.17,86.21,86.1,86.1,2700.0,68.3201,68.3518,68.2646,68.2646,2700.0
2006-03-20 10:35:00,86.11,86.14,85.97,85.97,7900.0,68.2725,68.2963,68.1615,68.1615,7900.0
2006-03-20 10:40:00,85.91,86.0,85.91,85.99,3900.0,68.1139,68.1853,68.1139,68.1774,3900.0
2006-03-20 10:45:00,85.99,85.99,85.68,85.68,4500.0,68.1774,68.1774,67.9316,67.9316,4500.0
2006-03-20 10:50:00,85.66,85.76,85.66,85.68,3900.0,67.9157,67.995,67.9157,67.9316,3900.0
2006-03-20 10:55:00,85.68,85.76,85.63,85.73,2800.0,67.9316,67.995,67.8919,67.9712,2800.0
2006-03-20 11:00:00,85.74,85.75,85.59,85.66,9600.0,67.9792,67.9871,67.8602,67.9157,9600.0
2006-03-20 11:05:00,85.67,85.73,85.65,85.72,2700.0,67.9237,67.9712,67.9078,67.9633,2700.0
2006-03-20 11:10:00,85.72,85.78,85.59,85.62,9500.0,67.9633,68.0109,67.8602,67.884,9500.0
2006-03-20 11:15:00,85.62,85.73,85.62,85.69,5700.0,67.884,67.9712,67.884,67.9395,5700.0
2006-03-20 11:20:00,85.67,85.68,85.64,85.66,1800.0,67.9237,67.9316,67.8999,67.9157,1800.0
2006-03-20 11:25:00,85.66,85.68,85.57,85.62,4700.0,67.9157,67.9316,67.8444,67.884,4700.0
2006-03-20 11:30:00,85.63,85.63,85.51,85.51,4800.0,67.8919,67.8919,67.7968,67.7968,4800.0
2006-03-20 11:35:00,85.53,85.56,85.52,85.56,4100.0,67.8127,67.8364,67.8047,67.8364,4100.0
2006-03-20 11:40:00,85.56,85.56,85.31,85.31,4800.0,67.8364,67.8364,67.6382,67.6382,4800.0
2006-03-20 11:45:00,85.32,85.37,85.32,85.35,3600.0,67.6462,67.6858,67.6462,67.6699,3600.0
2006-03-20 11:50:00,85.35,85.41,85.35,85.41,3400.0,67.6699,67.7175,67.6699,67.7175,3400.0
2006-03-20 11:55:00,85.37,85.37,85.29,85.3,3100.0,67.6858,67.6858,67.6224,67.6303,3100.0
2006-03-20 12:00:00,85.29,85.29,85.27,85.28,2600.0,67.6224,67.6224,67.6065,67.6144,2600.0
2006-03-20 12:05:00,85.29,85.3,85.25,85.25,6700.0,67.6224,67.6303,67.5907,67.5907,6700.0
2006-03-20 12:10:00,85.23,85.23,85.08,85.15,1800.0,67.5748,67.5748,67.4559,67.5114,1800.0
2006-03-20 12:15:00,85.17,85.26,85.17,85.26,1400.0,67.5272,67.5986,67.5272,67.5986,1400.0
2006-03-20 12:20:00,85.27,85.28,85.26,85.28,3500.0,67.6065,67.6144,67.5986,67.6144,3500.0
2006-03-20 12:25:00,85.28,85.33,85.28,85.33,2100.0,67.6144,67.6541,67.6144,67.6541,2100.0
2006-03-20 12:30:00,85.35,85.57,85.35,85.57,4300.0,67.6699,67.8444,67.6699,67.8444,4300.0
2006-03-20 12:35:00,85.58,85.58,85.42,85.57,3500.0,67.8523,67.8523,67.7254,67.8444,3500.0
2006-03-20 12:40:00,85.59,85.61,85.44,85.56,3600.0,67.8602,67.8761,67.7413,67.8364,3600.0
2006-03-20 12:45:00,85.58,85.68,85.58,85.68,2900.0,67.8523,67.9316,67.8523,67.9316,2900.0
2006-03-20 12:50:00,85.73,85.73,85.62,85.66,3700.0,67.9712,67.9712,67.884,67.9157,3700.0
2006-03-20 12:55:00,85.66,85.7,85.66,85.7,3200.0,67.9157,67.9474,67.9157,67.9474,3200.0
2006-03-20 13:00:00,85.71,85.72,85.69,85.7,3200.0,67.9554,67.9633,67.9395,67.9474,3200.0
2006-03-20 13:05:00,85.69,85.72,85.69,85.71,2700.0,67.9395,67.9633,67.9395,67.9554,2700.0
2006-03-20 13:10:00,85.72,85.73,85.7,85.72,1900.0,67.9633,67.9712,67.9474,67.9633,1900.0
2006-03-20 13:15:00,85.73,85.76,85.73,85.75,1600.0,67.9712,67.995,67.9712,67.9871,1600.0
2006-03-20 13:20:00,85.75,85.84,85.74,85.84,3300.0,67.9871,68.0584,67.9792,68.0584,3300.0
2006-03-20 13:25:00,85.84,85.89,85.8,85.8,1800.0,68.0584,68.0981,68.0267,68.0267,1800.0
2006-03-20 13:30:00,85.82,85.83,85.79,85.79,900.0,68.0426,68.0505,68.0188,68.0188,900.0
2006-03-20 13:35:00,85.77,85.77,85.59,85.68,3700.0,68.0029,68.0029,67.8602,67.9316,3700.0
2006-03-20 13:40:00,85.67,85.7,85.67,85.7,1300.0,67.9237,67.9474,67.9237,67.9474,1300.0
2006-03-20 13:45:00,85.7,85.71,85.7,85.71,300.0,67.9474,67.9554,67.9474,67.9554,300.0
2006-03-20 13:50:00,85.71,85.72,85.7,85.72,2000.0,67.9554,67.9633,67.9474,67.9633,2000.0
2006-03-20 13:55:00,85.72,85.73,85.7,85.71,1300.0,67.9633,67.9712,67.9474,67.9554,1300.0
2006-03-20 14:00:00,85.71,85.84,85.71,85.82,3400.0,67.9554,68.0584,67.9554,68.0426,3400.0
2006-03-20 14:05:00,85.82,85.86,85.81,85.84,2300.0,68.0426,68.0743,68.0347,68.0584,2300.0
2006-03-20 14:10:00,85.84,85.85,85.71,85.76,1600.0,68.0584,68.0664,67.9554,67.995,1600.0
2006-03-20 14:15:00,85.74,85.85,85.74,85.85,2400.0,67.9792,68.0664,67.9792,68.0664,2400.0
2006-03-20 14:20:00,85.84,85.85,85.83,85.83,1000.0,68.0584,68.0664,68.0505,68.0505,1000.0
2006-03-20 14:25:00,85.83,85.86,85.8,85.86,2100.0,68.0505,68.0743,68.0267,68.0743,2100.0
2006-03-20 14:30:00,85.86,85.86,85.76,85.76,2300.0,68.0743,68.0743,67.995,67.995,2300.0
2006-03-20 14:35:00,85.76,85.79,85.72,85.76,3200.0,67.995,68.0188,67.9633,67.995,3200.0
2006-03-20 14:40:00,85.72,85.75,85.72,85.74,2100.0,67.9633,67.9871,67.9633,67.9792,2100.0
2006-03-20 14:45:00,85.73,85.78,85.72,85.78,1600.0,67.9712,68.0109,67.9633,68.0109,1600.0
2006-03-20 14:50:00,85.73,85.79,85.73,85.79,700.0,67.9712,68.0188,67.9712,68.0188,700.0
2006-03-20 14:55:00,85.79,85.79,85.76,85.78,1500.0,68.0188,68.0188,67.995,68.0109,1500.0
2006-03-20 15:00:00,85.77,85.77,85.65,85.72,2600.0,68.0029,68.0029,67.9078,67.9633,2600.0
2006-03-20 15:05:00,85.73,85.87,85.73,85.87,3800.0,67.9712,68.0822,67.9712,68.0822,3800.0
2006-03-20 15:10:00,85.87,85.87,85.82,85.82,800.0,68.0822,68.0822,68.0426,68.0426,800.0
2006-03-20 15:15:00,85.82,85.82,85.79,85.82,3800.0,68.0426,68.0426,68.0188,68.0426,3800.0
2006-03-20 15:20:00,85.82,85.83,85.71,85.71,4000.0,68.0426,68.0505,67.9554,67.9554,4000.0
2006-03-20 15:25:00,85.72,85.77,85.72,85.73,3000.0,67.9633,68.0029,67.9633,67.9712,3000.0
2006-03-20 15:30:00,85.72,85.79,85.72,85.78,5600.0,67.9633,68.0188,67.9633,68.0109,5600.0
2006-03-20 15:35:00,85.79,85.88,85.79,85.87,3900.0,68.0188,68.0902,68.0188,68.0822,3900.0
2006-03-20 15:40:00,85.88,85.96,85.85,85.89,6500.0,68.0902,68.1536,68.0664,68.0981,6500.0
2006-03-20 15:45:00,85.86,85.9,85.79,85.84,8100.0,68.0743,68.106,68.0188,68.0584,8100.0
2006-03-20 15:50:00,85.84,85.87,85.75,85.75,8800.0,68.0584,68.0822,67.9871,67.9871,8800.0
2006-03-20 15:55:00,85.74,85.8,85.74,85.78,16100.0,67.9792,68.0267,67.9792,68.0109,16100.0
2006-03-21 09:30:00,85.66,85.67,85.51,85.51,7400.0,67.9157,67.9237,67.7968,67.7968,7400.0
2006-03-21 09:35:00,85.4,85.4,85.1,85.2,7200.0,67.7096,67.7096,67.4717,67.551,7200.0
2006-03-21 09:40:00,85.2,85.21,85.15,85.15,2700.0,67.551,67.5589,67.5114,67.5114,2700.0
2006-03-21 09:45:00,85.2,85.21,85.17,85.2,5200.0,67.551,67.5589,67.5272,67.551,5200.0
2006-03-21 09:50:00,85.2,85.45,85.2,85.42,4500.0,67.551,67.7492,67.551,67.7254,4500.0
2006-03-21 09:55:00,85.39,85.67,85.36,85.67,4400.0,67.7017,67.9237,67.6779,67.9237,4400.0
2006-03-21 10:00:00,85.58,85.87,85.58,85.86,7200.0,67.8523,68.0822,67.8523,68.0743,7200.0
2006-03-21 10:05:00,85.85,85.85,85.56,85.68,5600.0,68.0664,68.0664,67.8364,67.9316,5600.0
2006-03-21 10:10:00,85.7,85.71,85.56,85.56,1300.0,67.9474,67.9554,67.8364,67.8364,1300.0
2006-03-21 10:15:00,85.55,85.56,85.3,85.31,2200.0,67.8285,67.8364,67.6303,67.6382,2200.0
2006-03-21 10:20:00,85.32,85.34,85.3,85.32,6600.0,67.6462,67.662,67.6303,67.6462,6600.0
2006-03-21 10:25:00,85.31,85.34,85.26,85.28,7700.0,67.6382,67.662,67.5986,67.6144,7700.0
2006-03-21 10:30:00,85.29,85.38,85.29,85.3,9900.0,67.6224,67.6937,67.6224,67.6303,9900.0
2006-03-21 10:35:00,85.33,85.37,85.3,85.3,3500.0,67.6541,67.6858,67.6303,67.6303,3500.0
2006-03-21 10:40:00,85.31,85.35,85.31,85.35,3000.0,67.6382,67.6699,67.6382,67.6699,3000.0
2006-03-21 10:45:00,85.36,85.43,85.35,85.43,3000.0,67.6779,67.7334,67.6699,67.7334,3000.0
2006-03-21 10:50:00,85.43,85.43,85.38,85.39,1200.0,67.7334,67.7334,67.6937,67.7017,1200.0
2006-03-21 10:55:00,85.4,85.41,85.38,85.41,3800.0,67.7096,67.7175,67.6937,67.7175,3800.0
2006-03-21 11:00:00,85.41,85.47,85.4,85.46,4700.0,67.7175,67.7651,67.7096,67.7572,4700.0
2006-03-21 11:05:00,85.47,85.53,85.46,85.5,2100.0,67.7651,67.8127,67.7572,67.7889,2100.0
2006-03-21 11:10:00,85.5,85.5,85.41,85.46,2400.0,67.7889,67.7889,67.7175,67.7572,2400.0
2006-03-21 11:15:00,85.44,85.45,85.4,85.4,2300.0,67.7413,67.7492,67.7096,67.7096,2300.0
2006-03-21 11:20:00,85.41,85.51,85.41,85.51,6100.0,67.7175,67.7968,67.7175,67.7968,6100.0
2006-03-21 11:25:00,85.52,85.64,85.52,85.64,2800.0,67.8047,67.8999,67.8047,67.8999,2800.0
2006-03-21 11:30:00,85.65,85.68,85.6,85.68,2700.0,67.9078,67.9316,67.8682,67.9316,2700.0
2006-03-21 11:35:00,85.67,85.86,85.67,85.81,4400.0,67.9237,68.0743,67.9237,68.0347,4400.0
2006-03-21 11:40:00,85.82,86.19,85.82,86.15,7800.0,68.0426,68.3359,68.0426,68.3042,7800.0
2006-03-21 11:45:00,86.17,86.36,86.17,86.33,4900.0,68.3201,68.4707,68.3201,68.4469,4900.0
2006-03-21 11:50:00,86.26,86.26,86.04,86.04,4300.0,68.3914,68.3914,68.217,68.217,4300.0
2006-03-21 11:55:00,86.05,86.06,85.94,86.02,5900.0,68.2249,68.2329,68.1377,68.2012,5900.0
2006-03-21 12:00:00,86.03,86.03,85.95,86.03,36100.0,68.2091,68.2091,68.1457,68.2091,36100.0
2006-03-21 12:05:00,85.98,86.09,85.97,86.05,4000.0,68.1694,68.2567,68.1615,68.2249,4000.0
2006-03-21 12:10:00,86.1,86.11,86.05,86.07,1700.0,68.2646,68.2725,68.2249,68.2408,1700.0
2006-03-21 12:15:00,86.07,86.16,86.05,86.16,8200.0,68.2408,68.3122,68.2249,68.3122,8200.0
2006-03-21 12:20:00,86.12,86.14,85.93,86.0,8300.0,68.2804,68.2963,68.1298,68.1853,8300.0
2006-03-21 12:25:00,86.01,86.13,85.98,86.13,1600.0,68.1932,68.2884,68.1694,68.2884,1600.0
2006-03-21 12:30:00,86.15,86.15,86.03,86.08,2400.0,68.3042,68.3042,68.2091,68.2487,2400.0
2006-03-21 12:35:00,86.08,86.13,86.05,86.05,6100.0,68.2487,68.2884,68.2249,68.2249,6100.0
2006-03-21 12:40:00,86.04,86.08,85.98,85.99,5200.0,68.217,68.2487,68.1694,68.1774,5200.0
2006-03-21 12:45:00,86.01,86.06,86.0,86.06,2300.0,68.1932,68.2329,68.1853,68.2329,2300.0
2006-03-21 12:50:00,86.09,86.12,85.9,85.9,4300.0,68.2567,68.2804,68.106,68.106,4300.0
2006-03-21 12:55:00,85.9,85.92,85.81,85.81,11800.0,68.106,68.1219,68.0347,68.0347,11800.0
2006-03-21 13:00:00,85.8,85.81,85.68,85.68,4400.0,68.0267,68.0347,67.9316,67.9316,4400.0
2006-03-21 13:05:00,85.68,85.79,85.68,85.79,5400.0,67.9316,68.0188,67.9316,68.0188,5400.0
2006-03-21 13:10:00,85.81,86.0,85.81,86.0,7200.0,68.0347,68.1853,68.0347,68.1853,7200.0
2006-03-21 13:15:00,86.02,86.07,85.93,85.98,9200.0,68.2012,68.2408,68.1298,68.1694,9200.0
2006-03-21 13:20:00,85.99,86.01,85.98,85.99,3800.0,68.1774,68.1932,68.1694,68.1774,3800.0
2006-03-21 13:25:00,85.99,85.99,85.79,85.89,6700.0,68.1774,68.1774,68.0188,68.0981,6700.0
2006-03-21 13:30:00,85.91,86.08,85.91,86.04,6000.0,68.1139,68.2487,68.1139,68.217,6000.0
2006-03-21 13:35:00,86.01,86.02,85.87,85.94,4600.0,68.1932,68.2012,68.0822,68.1377,4600.0
2006-03-21 13:40:00,85.93,86.0,85.89,86.0,6500.0,68.1298,68.1853,68.0981,68.1853,6500.0
2006-03-21 13:45:00,86.0,86.0,85.8,85.86,8000.0,68.1853,68.1853,68.0267,68.0743,8000.0
2006-03-21 13:50:00,85.86,85.89,85.68,85.69,7100.0,68.0743,68.0981,67.9316,67.9395,7100.0
2006-03-21 13:55:00,85.69,85.69,85.47,85.62,7900.0,67.9395,67.9395,67.7651,67.884,7900.0
2006-03-21 14:00:00,85.63,85.75,85.62,85.64,6200.0,67.8919,67.9871,67.884,67.8999,6200.0
2006-03-21 14:05:00,85.64,85.7,85.63,85.64,4500.0,67.8999,67.9474,67.8919,67.8999,4500.0
2006-03-21 14:10:00,85.64,85.68,85.62,85.67,8000.0,67.8999,67.9316,67.884,67.9237,8000.0
2006-03-21 14:15:00,85.68,85.76,85.61,85.75,5800.0,67.9316,67.995,67.8761,67.9871,5800.0
2006-03-21 14:20:00,85.74,85.79,85.73,85.73,2900.0,67.9792,68.0188,67.9712,67.9712,2900.0
2006-03-21 14:25:00,85.73,85.75,85.61,85.63,5100.0,67.9712,67.9871,67.8761,67.8919,5100.0
2006-03-21 14:30:00,85.62,85.67,85.6,85.64,7400.0,67.884,67.9237,67.8682,67.8999,7400.0
2006-03-21 14:35:00,85.66,85.74,85.66,85.74,4400.0,67.9157,67.9792,67.9157,67.9792,4400.0
2006-03-21 14:40:00,85.76,85.77,85.67,85.72,2700.0,67.995,68.0029,67.9237,67.9633,2700.0
2006-03-21 14:45:00,85.71,85.72,85.59,85.59,3800.0,67.9554,67.9633,67.8602,67.8602,3800.0
2006-03-21 14:50:00,85.58,85.58,85.5,85.56,6400.0,67.8523,67.8523,67.7889,67.8364,6400.0
2006-03-21 14:55:00,85.5,85.5,85.39,85.39,4000.0,67.7889,67.7889,67.7017,67.7017,4000.0
2006-03-21 15:00:00,85.36,85.46,85.26,85.43,10400.0,67.6779,67.7572,67.5986,67.7334,10400.0
2006-03-21 15:05:00,85.43,85.43,85.34,85.35,5700.0,67.7334,67.7334,67.662,67.6699,5700.0
2006-03-21 15:10:00,85.35,85.37,85.3,85.33,9100.0,67.6699,67.6858,67.6303,67.6541,9100.0
2006-03-21 15:15:00,85.33,85.4,85.33,85.38,3300.0,67.6541,67.7096,67.6541,67.6937,3300.0
2006-03-21 15:20:00,85.39,85.42,85.36,85.4,7300.0,67.7017,67.7254,67.6779,67.7096,7300.0
2006-03-21 15:25:00,85.4,85.64,85.4,85.47,25300.0,67.7096,67.8999,67.7096,67.7651,25300.0
2006-03-21 15:30:00,85.43,85.43,85.33,85.33,14000.0,67.7334,67.7334,67.6541,67.6541,14000.0
2006-03-21 15:35:00,85.33,85.35,85.29,85.29,7300.0,67.6541,67.6699,67.6224,67.6224,7300.0
2006-03-21 15:40:00,85.27,85.35,85.27,85.29,9900.0,67.6065,67.6699,67.6065,67.6224,9900.0
2006-03-21 15:45:00,85.29,85.38,85.29,85.38,5100.0,67.6224,67.6937,67.6224,67.6937,5100.0
2006-03-21 15:50:00,85.38,85.44,85.38,85.43,10200.0,67.6937,67.7413,67.6937,67.7334,10200.0
2006-03-21 15:55:00,85.42,85.42,85.32,85.36,5600.0,67.7254,67.7254,67.6462,67.6779,5600.0
2006-03-22 09:30:00,85.5,85.6,85.44,85.44,4600.0,67.7889,67.8682,67.7413,67.7413,4600.0
2006-03-22 09:35:00,85.45,85.66,85.45,85.56,700.0,67.7492,67.9157,67.7492,67.8364,700.0
2006-03-22 09:40:00,85.54,85.98,85.54,85.94,6700.0,67.8206,68.1694,67.8206,68.1377,6700.0
2006-03-22 09:45:00,85.95,86.08,85.7,85.72,5100.0,68.1457,68.2487,67.9474,67.9633,5100.0
2006-03-22 09:50:00,85.71,85.71,85.28,85.41,10100.0,67.9554,67.9554,67.6144,67.7175,10100.0
2006-03-22 09:55:00,85.46,85.5,85.41,85.5,1600.0,67.7572,67.7889,67.7175,67.7889,1600.0
2006-03-22 10:00:00,85.51,85.67,85.5,85.64,7500.0,67.7968,67.9237,67.7889,67.8999,7500.0
2006-03-22 10:05:00,85.67,85.81,85.51,85.51,7200.0,67.9237,68.0347,67.7968,67.7968,7200.0
2006-03-22 10:10:00,85.51,85.59,85.5,85.56,5700.0,67.7968,67.8602,67.7889,67.8364,5700.0
2006-03-22 10:15:00,85.57,85.68,85.57,85.68,80200.0,67.8444,67.9316,67.8444,67.9316,80200.0
2006-03-22 10:20:00,85.68,85.77,85.57,85.57,4000.0,67.9316,68.0029,67.8444,67.8444,4000.0
2006-03-22 10:25:00,85.57,85.7,85.53,85.53,2800.0,67.8444,67.9474,67.8127,67.8127,2800.0
2006-03-22 10:30:00,85.5,85.53,85.29,85.29,4500.0,67.7889,67.8127,67.6224,67.6224,4500.0
2006-03-22 10:35:00,85.25,85.25,85.1,85.18,5700.0,67.5907,67.5907,67.4717,67.5352,5700.0
2006-03-22 10:40:00,85.15,85.2,85.15,85.19,1600.0,67.5114,67.551,67.5114,67.5431,1600.0
2006-03-22 10:45:00,85.2,85.26,85.18,85.25,3400.0,67.551,67.5986,67.5352,67.5907,3400.0
2006-03-22 10:50:00,85.26,85.26,85.0,85.0,5400.0,67.5986,67.5986,67.3924,67.3924,5400.0
2006-03-22 10:55:00,84.92,84.92,84.79,84.81,2800.0,67.329,67.329,67.2259,67.2418,2800.0
2006-03-22 11:00:00,84.81,85.06,84.81,84.99,5500.0,67.2418,67.44,67.2418,67.3845,5500.0
2006-03-22 11:05:00,84.98,85.18,84.98,85.17,6400.0,67.3766,67.5352,67.3766,67.5272,6400.0
2006-03-22 11:10:00,85.11,85.11,84.91,84.92,2300.0,67.4797,67.4797,67.3211,67.329,2300.0
2006-03-22 11:15:00,84.93,85.05,84.92,85.05,2400.0,67.3369,67.4321,67.329,67.4321,2400.0
2006-03-22 11:20:00,85.11,85.4,85.1,85.4,4400.0,67.4797,67.7096,67.4717,67.7096,4400.0
2006-03-22 11:25:00,85.44,85.56,85.44,85.56,3900.0,67.7413,67.8364,67.7413,67.8364,3900.0
2006-03-22 11:30:00,85.56,85.58,85.43,85.47,4600.0,67.8364,67.8523,67.7334,67.7651,4600.0
2006-03-22 11:35:00,85.48,85.9,85.48,85.82,13800.0,67.773,68.106,67.773,68.0426,13800.0
2006-03-22 11:40:00,85.84,85.96,85.82,85.9,5500.0,68.0584,68.1536,68.0426,68.106,5500.0
2006-03-22 11:45:00,85.91,86.06,85.91,86.05,2800.0,68.1139,68.2329,68.1139,68.2249,2800.0
2006-03-22 11:50:00,86.05,86.05,85.93,86.0,4900.0,68.2249,68.2249,68.1298,68.1853,4900.0
2006-03-22 11:55:00,86.0,86.05,86.0,86.05,3300.0,68.1853,68.2249,68.1853,68.2249,3300.0
2006-03-22 12:00:00,86.03,86.21,86.03,86.21,55500.0,68.2091,68.3518,68.2091,68.3518,55500.0
2006-03-22 12:05:00,86.2,86.2,85.95,85.95,7300.0,68.3439,68.3439,68.1457,68.1457,7300.0
2006-03-22 12:10:00,85.96,85.97,85.95,85.97,2000.0,68.1536,68.1615,68.1457,68.1615,2000.0
2006-03-22 12:15:00,85.98,86.03,85.96,85.96,54300.0,68.1694,68.2091,68.1536,68.1536,54300.0
2006-03-22 12:20:00,85.94,85.94,85.88,85.88,800.0,68.1377,68.1377,68.0902,68.0902,800.0
2006-03-22 12:25:00,85.89,85.89,85.88,85.88,1000.0,68.0981,68.0981,68.0902,68.0902,1000.0
2006-03-22 12:30:00,85.85,85.87,85.8,85.85,2200.0,68.0664,68.0822,68.0267,68.0664,2200.0
2006-03-22 12:35:00,85.87,85.87,85.85,85.87,2000.0,68.0822,68.0822,68.0664,68.0822,2000.0
2006-03-22 12:40:00,85.85,85.92,85.84,85.86,2800.0,68.0664,68.1219,68.0584,68.0743,2800.0
2006-03-22 12:45:00,85.88,85.9,85.87,85.89,1100.0,68.0902,68.106,68.0822,68.0981,1100.0
2006-03-22 12:50:00,85.86,85.87,85.86,85.87,300.0,68.0743,68.0822,68.0743,68.0822,300.0
2006-03-22 12:55:00,85.88,85.93,85.87,85.9,3100.0,68.0902,68.1298,68.0822,68.106,3100.0
2006-03-22 13:00:00,85.92,85.95,85.88,85.95,4600.0,68.1219,68.1457,68.0902,68.1457,4600.0
2006-03-22 13:05:00,86.02,86.06,86.01,86.04,2300.0,68.2012,68.2329,68.1932,68.217,2300.0
2006-03-22 13:10:00,86.05,86.14,86.05,86.13,1800.0,68.2249,68.2963,68.2249,68.2884,1800.0
2006-03-22 13:15:00,86.11,86.16,86.09,86.16,3100.0,68.2725,68.3122,68.2567,68.3122,3100.0
2006-03-22 13:20:00,86.16,86.16,86.04,86.08,2200.0,68.3122,68.3122,68.217,68.2487,2200.0
2006-03-22 13:25:00,86.06,86.13,86.04,86.13,2500.0,68.2329,68.2884,68.217,68.2884,2500.0
2006-03-22 13:30:00,86.1,86.18,86.1,86.18,1500.0,68.2646,68.328,68.2646,68.328,1500.0
2006-03-22 13:35:00,86.15,86.17,86.13,86.15,2000.0,68.3042,68.3201,68.2884,68.3042,2000.0
2006-03-22 13:40:00,86.14,86.18,86.14,86.18,4600.0,68.2963,68.328,68.2963,68.328,4600.0
2006-03-22 13:45:00,86.18,86.19,86.13,86.19,1900.0,68.328,68.3359,68.2884,68.3359,1900.0
2006-03-22 13:50:00,86.17,86.19,86.15,86.15,2800.0,68.3201,68.3359,68.3042,68.3042,2800.0
2006-03-22 13:55:00,86.18,86.18,86.15,86.15,600.0,68.328,68.328,68.3042,68.3042,600.0
2006-03-22 14:00:00,86.13,86.14,86.11,86.14,2500.0,68.2884,68.2963,68.2725,68.2963,2500.0
2006-03-22 14:05:00,86.15,86.19,86.02,86.02,4100.0,68.3042,68.3359,68.2012,68.2012,4100.0
2006-03-22 14:10:00,85.98,85.98,85.85,85.91,3800.0,68.1694,68.1694,68.0664,68.1139,3800.0
2006-03-22 14:15:00,85.92,85.97,85.89,85.94,3700.0,68.1219,68.1615,68.0981,68.1377,3700.0
2006-03-22 14:20:00,85.92,85.93,85.89,85.93,1600.0,68.1219,68.1298,68.0981,68.1298,1600.0
2006-03-22 14:25:00,85.93,85.93,85.85,85.85,5800.0,68.1298,68.1298,68.0664,68.0664,5800.0
2006-03-22 14:30:00,85.84,85.89,85.84,85.87,6300.0,68.0584,68.0981,68.0584,68.0822,6300.0
2006-03-22 14:35:00,85.89,86.0,85.89,85.99,3000.0,68.0981,68.1853,68.0981,68.1774,3000.0
2006-03-22 14:40:00,85.99,86.04,85.99,86.02,1000.0,68.1774,68.217,68.1774,68.2012,1000.0
2006-03-22 14:45:00,86.01,86.01,85.98,85.98,2100.0,68.1932,68.1932,68.1694,68.1694,2100.0
2006-03-22 14:50:00,85.99,86.1,85.99,86.1,4400.0,68.1774,68.2646,68.1774,68.2646,4400.0
2006-03-22 14:55:00,86.11,86.15,86.07,86.07,6100.0,68.2725,68.3042,68.2408,68.2408,6100.0
2006-03-22 15:00:00,86.05,86.05,85.97,85.99,2900.0,68.2249,68.2249,68.1615,68.1774,2900.0
2006-03-22 15:05:00,85.99,85.99,85.92,85.92,3700.0,68.1774,68.1774,68.1219,68.1219,3700.0
2006-03-22 15:10:00,85.92,85.93,85.89,85.89,3000.0,68.1219,68.1298,68.0981,68.0981,3000.0
2006-03-22 15:15:00,85.89,85.96,85.89,85.96,4400.0,68.0981,68.1536,68.0981,68.1536,4400.0
2006-03-22 15:20:00,85.96,85.96,85.92,85.92,3500.0,68.1536,68.1536,68.1219,68.1219,3500.0
2006-03-22 15:25:00,85.91,86.03,85.91,86.01,4800.0,68.1139,68.2091,68.1139,68.1932,4800.0
2006-03-22 15:30:00,86.02,86.14,86.02,86.03,5700.0,68.2012,68.2963,68.2012,68.2091,5700.0
2006-03-22 15:35:00,86.03,86.03,86.0,86.01,3500.0,68.2091,68.2091,68.1853,68.1932,3500.0
2006-03-22 15:40:00,85.98,85.99,85.97,85.97,2700.0,68.1694,68.1774,68.1615,68.1615,2700.0
2006-03-22 15:45:00,85.97,86.07,85.97,86.0,12600.0,68.1615,68.2408,68.1615,68.1853,12600.0
2006-03-22 15:50:00,86.0,86.1,86.0,86.08,15300.0,68.1853,68.2646,68.1853,68.2487,15300.0
2006-03-22 15:55:00,86.08,86.19,86.08,86.18,20200.0,68.2487,68.3359,68.2487,68.328,20200.0
2006-03-23 09:30:00,86.15,86.3,86.09,86.3,4400.0,68.3042,68.4232,68.2567,68.4232,4400.0
2006-03-23 09:35:00,86.4,86.55,86.4,86.55,3300.0,68.5024,68.6214,68.5024,68.6214,3300.0
2006-03-23 09:40:00,86.54,86.71,86.54,86.65,3800.0,68.6134,68.7482,68.6134,68.7007,3800.0
2006-03-23 09:45:00,86.6,86.73,86.57,86.68,11700.0,68.661,68.7641,68.6372,68.7244,11700.0
2006-03-23 09:50:00,86.63,87.11,86.63,87.1,12500.0,68.6848,69.0654,68.6848,69.0574,12500.0
2006-03-23 09:55:00,87.09,87.09,86.86,86.88,9300.0,69.0495,69.0495,68.8672,68.883,9300.0
2006-03-23 10:00:00,86.96,87.57,86.91,87.4,14100.0,68.9464,69.4301,68.9068,69.2953,14100.0
2006-03-23 10:05:00,87.41,87.56,87.35,87.5,8700.0,69.3032,69.4221,69.2556,69.3746,8700.0
2006-03-23 10:10:00,87.49,87.56,87.45,87.5,3200.0,69.3666,69.4221,69.3349,69.3746,3200.0
2006-03-23 10:15:00,87.46,87.46,87.26,87.44,9300.0,69.3429,69.3429,69.1843,69.327,9300.0
2006-03-23 10:20:00,87.43,87.59,87.13,87.25,8400.0,69.3191,69.4459,69.0812,69.1764,8400.0
2006-03-23 10:25:00,87.25,87.3,87.09,87.28,10700.0,69.1764,69.216,69.0495,69.2001,10700.0
2006-03-23 10:30:00,87.3,87.32,87.06,87.07,9200.0,69.216,69.2319,69.0257,69.0337,9200.0
2006-03-23 10:35:00,87.06,87.18,86.74,86.82,14800.0,69.0257,69.1209,68.772,68.8354,14800.0
2006-03-23 10:40:00,86.8,86.8,86.52,86.52,6500.0,68.8196,68.8196,68.5976,68.5976,6500.0
2006-03-23 10:45:00,86.51,86.51,86.42,86.49,12300.0,68.5897,68.5897,68.5183,68.5738,12300.0
2006-03-23 10:50:00,86.49,86.51,86.36,86.39,10100.0,68.5738,68.5897,68.4707,68.4945,10100.0
2006-03-23 10:55:00,86.35,86.37,86.31,86.37,7800.0,68.4628,68.4787,68.4311,68.4787,7800.0
2006-03-23 11:00:00,86.37,86.47,86.37,86.44,5500.0,68.4787,68.5579,68.4787,68.5342,5500.0
2006-03-23 11:05:00,86.44,86.67,86.44,86.65,6400.0,68.5342,68.7165,68.5342,68.7007,6400.0
2006-03-23 11:10:00,86.65,86.88,86.65,86.79,6600.0,68.7007,68.883,68.7007,68.8117,6600.0
2006-03-23 11:15:00,86.83,87.0,86.81,86.93,4200.0,68.8434,68.9782,68.8275,68.9227,4200.0
2006-03-23 11:20:00,86.94,87.18,86.92,87.12,7300.0,68.9306,69.1209,68.9147,69.0733,7300.0
2006-03-23 11:25:00,87.08,87.25,87.07,87.25,5000.0,69.0416,69.1764,69.0337,69.1764,5000.0
2006-03-23 11:30:00,87.21,87.33,87.16,87.33,3800.0,69.1446,69.2398,69.105,69.2398,3800.0
2006-03-23 11:35:00,87.34,87.35,87.22,87.33,4700.0,69.2477,69.2556,69.1526,69.2398,4700.0
2006-03-23 11:40:00,87.32,87.32,87.16,87.16,5000.0,69.2319,69.2319,69.105,69.105,5000.0
2006-03-23 11:45:00,87.16,87.23,87.16,87.16,2500.0,69.105,69.1605,69.105,69.105,2500.0
2006-03-23 11:50:00,87.15,87.34,87.15,87.33,7900.0,69.0971,69.2477,69.0971,69.2398,7900.0
2006-03-23 11:55:00,87.3,87.44,87.3,87.43,3300.0,69.216,69.327,69.216,69.3191,3300.0
2006-03-23 12:00:00,87.44,87.65,87.44,87.62,8500.0,69.327,69.4935,69.327,69.4697,8500.0
2006-03-23 12:05:00,87.62,87.62,87.38,87.39,7200.0,69.4697,69.4697,69.2794,69.2874,7200.0
2006-03-23 12:10:00,87.38,87.4,87.34,87.34,4500.0,69.2794,69.2953,69.2477,69.2477,4500.0
2006-03-23 12:15:00,87.36,87.37,87.32,87.36,6700.0,69.2636,69.2715,69.2319,69.2636,6700.0
2006-03-23 12:20:00,87.35,87.43,87.28,87.4,5700.0,69.2556,69.3191,69.2001,69.2953,5700.0
2006-03-23 12:25:00,87.38,87.38,87.16,87.18,6400.0,69.2794,69.2794,69.105,69.1209,6400.0
2006-03-23 12:30:00,87.19,87.21,87.17,87.18,2700.0,69.1288,69.1446,69.1129,69.1209,2700.0
2006-03-23 12:35:00,87.18,87.22,87.16,87.18,5400.0,69.1209,69.1526,69.105,69.1209,5400.0
2006-03-23 12:40:00,87.18,87.21,87.17,87.21,7100.0,69.1209,69.1446,69.1129,69.1446,7100.0
2006-03-23 12:45:00,87.22,87.28,87.22,87.22,3900.0,69.1526,69.2001,69.1526,69.1526,3900.0
2006-03-23 12:50:00,87.22,87.22,87.11,87.17,10000.0,69.1526,69.1526,69.0654,69.1129,10000.0
2006-03-23 12:55:00,87.17,87.19,87.02,87.09,5900.0,69.1129,69.1288,68.994,69.0495,5900.0
2006-03-23 13:00:00,87.09,87.13,87.09,87.13,2900.0,69.0495,69.0812,69.0495,69.0812,2900.0
2006-03-23 13:05:00,87.13,87.18,87.13,87.18,3800.0,69.0812,69.1209,69.0812,69.1209,3800.0
2006-03-23 13:10:00,87.19,87.2,87.1,87.1,6400.0,69.1288,69.1367,69.0574,69.0574,6400.0
2006-03-23 13:15:00,87.06,87.11,87.03,87.08,6600.0,69.0257,69.0654,69.0019,69.0416,6600.0
2006-03-23 13:20:00,87.08,87.11,87.07,87.1,1900.0,69.0416,69.0654,69.0337,69.0574,1900.0
2006-03-23 13:25:00,87.11,87.21,87.11,87.2,7300.0,69.0654,69.1446,69.0654,69.1367,7300.0
2006-03-23 13:30:00,87.22,87.23,87.2,87.2,3200.0,69.1526,69.1605,69.1367,69.1367,3200.0
2006-03-23 13:35:00,87.21,87.29,87.21,87.22,3000.0,69.1446,69.2081,69.1446,69.1526,3000.0
2006-03-23 13:40:00,87.23,87.3,87.2,87.2,5000.0,69.1605,69.216,69.1367,69.1367,5000.0
2006-03-23 13:45:00,87.2,87.32,87.2,87.31,5800.0,69.1367,69.2319,69.1367,69.2239,5800.0
2006-03-23 13:50:00,87.3,87.31,87.16,87.16,5300.0,69.216,69.2239,69.105,69.105,5300.0
2006-03-23 13:55:00,87.16,87.4,87.14,87.4,10600.0,69.105,69.2953,69.0891,69.2953,10600.0
2006-03-23 14:00:00,87.39,87.42,87.29,87.29,4800.0,69.2874,69.3111,69.2081,69.2081,4800.0
2006-03-23 14:05:00,87.28,87.29,87.05,87.05,5900.0,69.2001,69.2081,69.0178,69.0178,5900.0
2006-03-23 14:10:00,87.05,87.05,87.0,87.03,9300.0,69.0178,69.0178,68.9782,69.0019,9300.0
2006-03-23 14:15:00,87.05,87.09,87.04,87.05,12100.0,69.0178,69.0495,69.0099,69.0178,12100.0
2006-03-23 14:20:00,87.05,87.19,87.05,87.19,7100.0,69.0178,69.1288,69.0178,69.1288,7100.0
2006-03-23 14:25:00,87.2,87.2,87.03,87.06,9400.0,69.1367,69.1367,69.0019,69.0257,9400.0
2006-03-23 14:30:00,87.07,87.19,87.03,87.03,9000.0,69.0337,69.1288,69.0019,69.0019,9000.0
2006-03-23 14:35:00,87.04,87.08,87.0,87.0,4800.0,69.0099,69.0416,68.9782,68.9782,4800.0
2006-03-23 14:40:00,87.0,87.07,86.97,86.98,6100.0,68.9782,69.0337,68.9544,68.9623,6100.0
2006-03-23 14:45:00,86.98,87.02,86.93,86.97,5400.0,68.9623,68.994,68.9227,68.9544,5400.0
2006-03-23 14:50:00,86.93,86.96,86.82,86.83,7300.0,68.9227,68.9464,68.8354,68.8434,7300.0
2006-03-23 14:55:00,86.83,86.88,86.79,86.88,15200.0,68.8434,68.883,68.8117,68.883,15200.0
2006-03-23 15:00:00,86.87,86.89,86.8,86.88,9000.0,68.8751,68.8909,68.8196,68.883,9000.0
2006-03-23 15:05:00,86.85,86.94,86.83,86.91,8300.0,68.8592,68.9306,68.8434,68.9068,8300.0
2006-03-23 15:10:00,86.94,87.04,86.94,86.98,6400.0,68.9306,69.0099,68.9306,68.9623,6400.0
2006-03-23 15:15:00,87.01,87.01,86.93,86.95,3700.0,68.9861,68.9861,68.9227,68.9385,3700.0
2006-03-23 15:20:00,86.95,86.95,86.81,86.85,9900.0,68.9385,68.9385,68.8275,68.8592,9900.0
2006-03-23 15:25:00,86.84,86.93,86.82,86.93,6400.0,68.8513,68.9227,68.8354,68.9227,6400.0
2006-03-23 15:30:00,86.94,86.95,86.83,86.85,6400.0,68.9306,68.9385,68.8434,68.8592,6400.0
2006-03-23 15:35:00,86.85,86.85,86.8,86.81,7000.0,68.8592,68.8592,68.8196,68.8275,7000.0
2006-03-23 15:40:00,86.8,86.89,86.8,86.84,10900.0,68.8196,68.8909,68.8196,68.8513,10900.0
2006-03-23 15:45:00,86.84,86.84,86.8,86.8,8300.0,68.8513,68.8513,68.8196,68.8196,8300.0
2006-03-23 15:50:00,86.8,86.91,86.8,86.8,13600.0,68.8196,68.9068,68.8196,68.8196,13600.0
2006-03-23 15:55:00,86.8,86.87,86.8,86.85,14100.0,68.8196,68.8751,68.8196,68.8592,14100.0
2006-03-24 09:30:00,86.81,86.81,86.61,86.8,5700.0,68.8275,68.8275,68.6689,68.8196,5700.0
2006-03-24 09:35:00,86.8,86.82,86.43,86.43,10100.0,68.8196,68.8354,68.5262,68.5262,10100.0
2006-03-24 09:40:00,86.5,86.5,85.88,85.88,5100.0,68.5817,68.5817,68.0902,68.0902,5100.0
2006-03-24 09:45:00,85.88,85.9,85.77,85.83,3000.0,68.0902,68.106,68.0029,68.0505,3000.0
2006-03-24 09:50:00,85.77,85.82,85.65,85.66,3500.0,68.0029,68.0426,67.9078,67.9157,3500.0
2006-03-24 09:55:00,85.64,85.81,85.64,85.75,4300.0,67.8999,68.0347,67.8999,67.9871,4300.0
2006-03-24 10:00:00,85.78,85.78,85.16,85.2,16500.0,68.0109,68.0109,67.5193,67.551,16500.0
2006-03-24 10:05:00,85.16,85.53,85.16,85.53,9000.0,67.5193,67.8127,67.5193,67.8127,9000.0
2006-03-24 10:10:00,85.6,85.9,85.56,85.9,8200.0,67.8682,68.106,67.8364,68.106,8200.0
2006-03-24 10:15:00,85.86,85.99,85.86,85.94,4500.0,68.0743,68.1774,68.0743,68.1377,4500.0
2006-03-24 10:20:00,85.98,85.99,85.88,85.88,6200.0,68.1694,68.1774,68.0902,68.0902,6200.0
2006-03-24 10:25:00,85.79,86.2,85.79,86.2,9000.0,68.0188,68.3439,68.0188,68.3439,9000.0
2006-03-24 10:30:00,86.22,86.49,86.22,86.42,9200.0,68.3597,68.5738,68.3597,68.5183,9200.0
2006-03-24 10:35:00,86.49,86.58,86.43,86.5,4400.0,68.5738,68.6452,68.5262,68.5817,4400.0
2006-03-24 10:40:00,86.5,86.7,86.5,86.6,9700.0,68.5817,68.7403,68.5817,68.661,9700.0
2006-03-24 10:45:00,86.62,86.62,86.38,86.39,3600.0,68.6769,68.6769,68.4866,68.4945,3600.0
2006-03-24 10:50:00,86.35,86.75,86.35,86.75,3900.0,68.4628,68.7799,68.4628,68.7799,3900.0
2006-03-24 10:55:00,86.82,86.82,86.66,86.74,4900.0,68.8354,68.8354,68.7086,68.772,4900.0
2006-03-24 11:00:00,86.77,86.77,86.6,86.68,2600.0,68.7958,68.7958,68.661,68.7244,2600.0
2006-03-24 11:05:00,86.68,86.87,86.68,86.87,4700.0,68.7244,68.8751,68.7244,68.8751,4700.0
2006-03-24 11:10:00,86.87,86.96,86.85,86.9,9400.0,68.8751,68.9464,68.8592,68.8989,9400.0
2006-03-24 11:15:00,86.89,87.04,86.89,87.0,7700.0,68.8909,69.0099,68.8909,68.9782,7700.0
2006-03-24 11:20:00,87.03,87.09,86.92,87.02,20700.0,69.0019,69.0495,68.9147,68.994,20700.0
2006-03-24 11:25:00,87.05,87.05,86.99,87.0,9200.0,69.0178,69.0178,68.9702,68.9782,9200.0
2006-03-24 11:30:00,87.01,87.05,86.81,86.81,8200.0,68.9861,69.0178,68.8275,68.8275,8200.0
2006-03-24 11:35:00,86.8,86.86,86.6,86.6,7500.0,68.8196,68.8672,68.661,68.661,7500.0
2006-03-24 11:40:00,86.58,86.85,86.57,86.81,8400.0,68.6452,68.8592,68.6372,68.8275,8400.0
2006-03-24 11:45:00,86.81,86.86,86.81,86.86,2800.0,68.8275,68.8672,68.8275,68.8672,2800.0
2006-03-24 11:50:00,86.86,86.92,86.86,86.88,4700.0,68.8672,68.9147,68.8672,68.883,4700.0
2006-03-24 11:55:00,86.87,86.87,86.8,86.8,3500.0,68.8751,68.8751,68.8196,68.8196,3500.0
2006-03-24 12:00:00,86.79,86.88,86.75,86.79,4100.0,68.8117,68.883,68.7799,68.8117,4100.0
2006-03-24 12:05:00,86.79,86.82,86.77,86.8,6800.0,68.8117,68.8354,68.7958,68.8196,6800.0
2006-03-24 12:10:00,86.77,86.87,86.75,86.84,6100.0,68.7958,68.8751,68.7799,68.8513,6100.0
2006-03-24 12:15:00,86.84,86.84,86.8,86.82,2900.0,68.8513,68.8513,68.8196,68.8354,2900.0
2006-03-24 12:20:00,86.82,86.83,86.7,86.76,1900.0,68.8354,68.8434,68.7403,68.7879,1900.0
2006-03-24 12:25:00,86.77,86.77,86.67,86.72,2700.0,68.7958,68.7958,68.7165,68.7562,2700.0
2006-03-24 12:30:00,86.69,86.82,86.69,86.78,6800.0,68.7324,68.8354,68.7324,68.8037,6800.0
2006-03-24 12:35:00,86.79,86.79,86.65,86.65,2600.0,68.8117,68.8117,68.7007,68.7007,2600.0
2006-03-24 12:40:00,86.65,86.67,86.46,86.46,8400.0,68.7007,68.7165,68.55,68.55,8400.0
2006-03-24 12:45:00,86.45,86.55,86.43,86.51,4600.0,68.5421,68.6214,68.5262,68.5897,4600.0
2006-03-24 12:50:00,86.5,86.5,86.42,86.42,2000.0,68.5817,68.5817,68.5183,68.5183,2000.0
2006-03-24 12:55:00,86.46,86.47,86.39,86.41,7400.0,68.55,68.5579,68.4945,68.5104,7400.0
2006-03-24 13:00:00,86.4,86.45,86.36,86.36,8400.0,68.5024,68.5421,68.4707,68.4707,8400.0
2006-03-24 13:05:00,86.37,86.43,86.37,86.41,6300.0,68.4787,68.5262,68.4787,68.5104,6300.0
2006-03-24 13:10:00,86.41,86.41,86.29,86.3,4400.0,68.5104,68.5104,68.4152,68.4232,4400.0
2006-03-24 13:15:00,86.28,86.3,86.23,86.23,3700.0,68.4073,68.4232,68.3677,68.3677,3700.0
2006-03-24 13:20:00,86.2,86.24,86.15,86.24,9700.0,68.3439,68.3756,68.3042,68.3756,9700.0
2006-03-24 13:25:00,86.25,86.28,86.24,86.25,3500.0,68.3835,68.4073,68.3756,68.3835,3500.0
2006-03-24 13:30:00,86.26,86.38,86.15,86.38,3300.0,68.3914,68.4866,68.3042,68.4866,3300.0
2006-03-24 13:35:00,86.42,86.51,86.38,86.38,3400.0,68.5183,68.5897,68.4866,68.4866,3400.0
2006-03-24 13:40:00,86.4,86.4,86.2,86.39,3600.0,68.5024,68.5024,68.3439,68.4945,3600.0
2006-03-24 13:45:00,86.39,86.46,86.39,86.41,2700.0,68.4945,68.55,68.4945,68.5104,2700.0
2006-03-24 13:50:00,86.41,86.54,86.41,86.54,6800.0,68.5104,68.6134,68.5104,68.6134,6800.0
2006-03-24 13:55:00,86.5,86.55,86.5,86.52,2400.0,68.5817,68.6214,68.5817,68.5976,2400.0
2006-03-24 14:00:00,86.46,86.48,86.36,86.45,6000.0,68.55,68.5659,68.4707,68.5421,6000.0
2006-03-24 14:05:00,86.46,86.58,86.46,86.58,3900.0,68.55,68.6452,68.55,68.6452,3900.0
2006-03-24 14:10:00,86.57,86.6,86.56,86.58,2100.0,68.6372,68.661,68.6293,68.6452,2100.0
2006-03-24 14:15:00,86.6,86.68,86.55,86.55,5000.0,68.661,68.7244,68.6214,68.6214,5000.0
2006-03-24 14:20:00,86.55,86.55,86.48,86.51,2700.0,68.6214,68.6214,68.5659,68.5897,2700.0
2006-03-24 14:25:00,86.51,86.51,86.45,86.46,2900.0,68.5897,68.5897,68.5421,68.55,2900.0
2006-03-24 14:30:00,86.45,86.45,86.31,86.38,4000.0,68.5421,68.5421,68.4311,68.4866,4000.0
2006-03-24 14:35:00,86.39,86.39,86.38,86.39,2500.0,68.4945,68.4945,68.4866,68.4945,2500.0
2006-03-24 14:40:00,86.38,86.42,86.34,86.42,6900.0,68.4866,68.5183,68.4549,68.5183,6900.0
2006-03-24 14:45:00,86.44,86.56,86.44,86.56,3000.0,68.5342,68.6293,68.5342,68.6293,3000.0
2006-03-24 14:50:00,86.56,86.63,86.56,86.63,2200.0,68.6293,68.6848,68.6293,68.6848,2200.0
2006-03-24 14:55:00,86.63,86.63,86.54,86.54,5700.0,68.6848,68.6848,68.6134,68.6134,5700.0
2006-03-24 15:00:00,86.49,86.57,86.49,86.5,2600.0,68.5738,68.6372,68.5738,68.5817,2600.0
2006-03-24 15:05:00,86.5,86.5,86.46,86.5,3100.0,68.5817,68.5817,68.55,68.5817,3100.0
2006-03-24 15:10:00,86.5,86.52,86.47,86.51,3600.0,68.5817,68.5976,68.5579,68.5897,3600.0
2006-03-24 15:15:00,86.48,86.53,86.46,86.53,5900.0,68.5659,68.6055,68.55,68.6055,5900.0
2006-03-24 15:20:00,86.5,86.6,86.48,86.54,5300.0,68.5817,68.661,68.5659,68.6134,5300.0
2006-03-24 15:25:00,86.54,86.55,86.49,86.49,6800.0,68.6134,68.6214,68.5738,68.5738,6800.0
2006-03-24 15:30:00,86.5,86.6,86.5,86.58,4700.0,68.5817,68.661,68.5817,68.6452,4700.0
2006-03-24 15:35:00,86.56,86.63,86.54,86.59,5300.0,68.6293,68.6848,68.6134,68.6531,5300.0
2006-03-24 15:40:00,86.59,86.63,86.52,86.55,8400.0,68.6531,68.6848,68.5976,68.6214,8400.0
2006-03-24 15:45:00,86.51,86.55,86.5,86.5,5900.0,68.5897,68.6214,68.5817,68.5817,5900.0
2006-03-24 15:50:00,86.51,86.52,86.49,86.5,9900.0,68.5897,68.5976,68.5738,68.5817,9900.0
2006-03-24 15:55:00,86.5,86.58,86.46,86.52,14800.0,68.5817,68.6452,68.55,68.5976,14800.0
2006-03-27 09:30:00,86.37,86.63,86.37,86.39,4300.0,68.4787,68.6848,68.4787,68.4945,4300.0
2006-03-27 09:35:00,86.38,86.51,86.21,86.51,4200.0,68.4866,68.5897,68.3518,68.5897,4200.0
2006-03-27 09:40:00,86.63,86.9,86.61,86.85,1200.0,68.6848,68.8989,68.6689,68.8592,1200.0
2006-03-27 09:45:00,86.88,86.89,86.6,86.6,4300.0,68.883,68.8909,68.661,68.661,4300.0
2006-03-27 09:50:00,86.56,86.56,86.52,86.54,4000.0,68.6293,68.6293,68.5976,68.6134,4000.0
2006-03-27 09:55:00,86.52,86.53,86.41,86.53,4300.0,68.5976,68.6055,68.5104,68.6055,4300.0
2006-03-27 10:00:00,86.52,86.52,86.5,86.5,700.0,68.5976,68.5976,68.5817,68.5817,700.0
2006-03-27 10:05:00,86.51,86.7,86.51,86.58,3800.0,68.5897,68.7403,68.5897,68.6452,3800.0
2006-03-27 10:10:00,86.46,86.5,86.41,86.49,6600.0,68.55,68.5817,68.5104,68.5738,6600.0
2006-03-27 10:15:00,86.52,86.59,86.5,86.5,3000.0,68.5976,68.6531,68.5817,68.5817,3000.0
2006-03-27 10:20:00,86.5,86.52,86.45,86.48,3500.0,68.5817,68.5976,68.5421,68.5659,3500.0
2006-03-27 10:25:00,86.47,86.55,86.47,86.52,3900.0,68.5579,68.6214,68.5579,68.5976,3900.0
2006-03-27 10:30:00,86.52,86.56,86.47,86.56,3700.0,68.5976,68.6293,68.5579,68.6293,3700.0
2006-03-27 10:35:00,86.53,86.54,86.5,86.51,900.0,68.6055,68.6134,68.5817,68.5897,900.0
2006-03-27 10:40:00,86.52,86.54,86.49,86.51,4600.0,68.5976,68.6134,68.5738,68.5897,4600.0
2006-03-27 10:45:00,86.51,86.51,86.48,86.5,2300.0,68.5897,68.5897,68.5659,68.5817,2300.0
2006-03-27 10:50:00,86.49,86.49,86.4,86.48,7300.0,68.5738,68.5738,68.5024,68.5659,7300.0
2006-03-27 10:55:00,86.49,86.54,86.42,86.46,2200.0,68.5738,68.6134,68.5183,68.55,2200.0
2006-03-27 11:00:00,86.48,86.5,86.31,86.32,3200.0,68.5659,68.5817,68.4311,68.439,3200.0
2006-03-27 11:05:00,86.27,86.33,86.25,86.32,4700.0,68.3994,68.4469,68.3835,68.439,4700.0
2006-03-27 11:10:00,86.28,86.32,86.23,86.28,3400.0,68.4073,68.439,68.3677,68.4073,3400.0
2006-03-27 11:15:00,86.2,86.39,86.2,86.35,1600.0,68.3439,68.4945,68.3439,68.4628,1600.0
2006-03-27 11:20:00,86.36,86.39,86.3,86.39,1700.0,68.4707,68.4945,68.4232,68.4945,1700.0
2006-03-27 11:25:00,86.39,86.49,86.3,86.31,3000.0,68.4945,68.5738,68.4232,68.4311,3000.0
2006-03-27 11:30:00,86.29,86.5,86.26,86.4,4800.0,68.4152,68.5817,68.3914,68.5024,4800.0
2006-03-27 11:35:00,86.46,86.53,86.45,86.48,3000.0,68.55,68.6055,68.5421,68.5659,3000.0
2006-03-27 11:40:00,86.47,86.49,86.42,86.42,1700.0,68.5579,68.5738,68.5183,68.5183,1700.0
2006-03-27 11:45:00,86.38,86.38,86.28,86.3,5100.0,68.4866,68.4866,68.4073,68.4232,5100.0
2006-03-27 11:50:00,86.27,86.34,86.25,86.27,3000.0,68.3994,68.4549,68.3835,68.3994,3000.0
2006-03-27 11:55:00,86.26,86.32,86.21,86.3,5800.0,68.3914,68.439,68.3518,68.4232,5800.0
2006-03-27 12:00:00,86.29,86.29,86.25,86.26,2000.0,68.4152,68.4152,68.3835,68.3914,2000.0
2006-03-27 12:05:00,86.26,86.26,86.23,86.25,2100.0,68.3914,68.3914,68.3677,68.3835,2100.0
2006-03-27 12:10:00,86.25,86.27,86.23,86.23,1300.0,68.3835,68.3994,68.3677,68.3677,1300.0
2006-03-27 12:15:00,86.24,86.24,86.22,86.24,700.0,68.3756,68.3756,68.3597,68.3756,700.0
2006-03-27 12:20:00,86.23,86.26,86.15,86.16,1200.0,68.3677,68.3914,68.3042,68.3122,1200.0
2006-03-27 12:25:00,86.17,86.19,86.17,86.19,900.0,68.3201,68.3359,68.3201,68.3359,900.0
2006-03-27 12:30:00,86.19,86.19,86.16,86.17,1900.0,68.3359,68.3359,68.3122,68.3201,1900.0
2006-03-27 12:35:00,86.17,86.17,86.1,86.11,1900.0,68.3201,68.3201,68.2646,68.2725,1900.0
2006-03-27 12:40:00,86.15,86.15,86.08,86.14,1500.0,68.3042,68.3042,68.2487,68.2963,1500.0
2006-03-27 12:45:00,86.07,86.13,86.06,86.13,1600.0,68.2408,68.2884,68.2329,68.2884,1600.0
2006-03-27 12:50:00,86.16,86.16,86.16,86.16,300.0,68.3122,68.3122,68.3122,68.3122,300.0
2006-03-27 12:55:00,86.17,86.17,86.09,86.15,3000.0,68.3201,68.3201,68.2567,68.3042,3000.0
2006-03-27 13:00:00,86.17,86.21,86.17,86.2,2800.0,68.3201,68.3518,68.3201,68.3439,2800.0
2006-03-27 13:05:00,86.24,86.28,86.21,86.28,2600.0,68.3756,68.4073,68.3518,68.4073,2600.0
2006-03-27 13:10:00,86.28,86.3,86.28,86.29,1600.0,68.4073,68.4232,68.4073,68.4152,1600.0
2006-03-27 13:15:00,86.31,86.33,86.31,86.33,1300.0,68.4311,68.4469,68.4311,68.4469,1300.0
2006-03-27 13:20:00,86.3,86.39,86.26,86.29,3000.0,68.4232,68.4945,68.3914,68.4152,3000.0
2006-03-27 13:25:00,86.28,86.28,86.19,86.19,300.0,68.4073,68.4073,68.3359,68.3359,300.0
2006-03-27 13:30:00,86.2,86.2,86.12,86.16,2800.0,68.3439,68.3439,68.2804,68.3122,2800.0
2006-03-27 13:35:00,86.18,86.19,86.1,86.12,1500.0,68.328,68.3359,68.2646,68.2804,1500.0
2006-03-27 13:40:00,86.11,86.25,86.11,86.22,2300.0,68.2725,68.3835,68.2725,68.3597,2300.0
2006-03-27 13:45:00,86.25,86.28,86.2,86.25,1500.0,68.3835,68.4073,68.3439,68.3835,1500.0
2006-03-27 13:50:00,86.25,86.25,86.18,86.18,2100.0,68.3835,68.3835,68.328,68.328,2100.0
2006-03-27 13:55:00,86.18,86.19,86.16,86.16,1600.0,68.328,68.3359,68.3122,68.3122,1600.0
2006-03-27 14:00:00,86.13,86.16,86.1,86.1,2600.0,68.2884,68.3122,68.2646,68.2646,2600.0
2006-03-27 14:05:00,86.09,86.25,86.09,86.25,1400.0,68.2567,68.3835,68.2567,68.3835,1400.0
2006-03-27 14:10:00,86.25,86.25,86.12,86.18,5500.0,68.3835,68.3835,68.2804,68.328,5500.0
2006-03-27 14:15:00,86.16,86.19,86.16,86.19,2700.0,68.3122,68.3359,68.3122,68.3359,2700.0
2006-03-27 14:20:00,86.18,86.19,86.18,86.19,1000.0,68.328,68.3359,68.328,68.3359,1000.0
2006-03-27 14:25:00,86.17,86.18,86.11,86.11,1600.0,68.3201,68.328,68.2725,68.2725,1600.0
2006-03-27 14:30:00,86.13,86.21,86.11,86.19,3900.0,68.2884,68.3518,68.2725,68.3359,3900.0
2006-03-27 14:35:00,86.21,86.28,86.21,86.28,2500.0,68.3518,68.4073,68.3518,68.4073,2500.0
2006-03-27 14:40:00,86.29,86.3,86.25,86.25,3000.0,68.4152,68.4232,68.3835,68.3835,3000.0
2006-03-27 14:45:00,86.25,86.27,86.23,86.23,1900.0,68.3835,68.3994,68.3677,68.3677,1900.0
2006-03-27 14:50:00,86.24,86.26,86.22,86.23,2700.0,68.3756,68.3914,68.3597,68.3677,2700.0
2006-03-27 14:55:00,86.24,86.24,86.22,86.22,4100.0,68.3756,68.3756,68.3597,68.3597,4100.0
2006-03-27 15:00:00,86.22,86.26,86.22,86.24,14200.0,68.3597,68.3914,68.3597,68.3756,14200.0
2006-03-27 15:05:00,86.24,86.26,86.24,86.25,2300.0,68.3756,68.3914,68.3756,68.3835,2300.0
2006-03-27 15:10:00,86.22,86.23,86.13,86.13,4500.0,68.3597,68.3677,68.2884,68.2884,4500.0
2006-03-27 15:15:00,86.12,86.17,86.12,86.17,2400.0,68.2804,68.3201,68.2804,68.3201,2400.0
2006-03-27 15:20:00,86.17,86.18,86.12,86.12,5100.0,68.3201,68.328,68.2804,68.2804,5100.0
2006-03-27 15:25:00,86.13,86.19,86.13,86.18,3800.0,68.2884,68.3359,68.2884,68.328,3800.0
2006-03-27 15:30:00,86.18,86.28,86.14,86.27,2600.0,68.328,68.4073,68.2963,68.3994,2600.0
2006-03-27 15:35:00,86.27,86.32,86.25,86.32,2300.0,68.3994,68.439,68.3835,68.439,2300.0
2006-03-27 15:40:00,86.28,86.28,86.25,86.27,1800.0,68.4073,68.4073,68.3835,68.3994,1800.0
2006-03-27 15:45:00,86.25,86.29,86.24,86.26,2500.0,68.3835,68.4152,68.3756,68.3914,2500.0
2006-03-27 15:50:00,86.26,86.29,86.25,86.25,4700.0,68.3914,68.4152,68.3835,68.3835,4700.0
2006-03-27 15:55:00,86.27,86.29,86.26,86.28,6700.0,68.3994,68.4152,68.3914,68.4073,6700.0
2006-03-28 09:30:00,86.49,86.51,86.49,86.51,4700.0,68.5738,68.5897,68.5738,68.5897,4700.0
2006-03-28 09:35:00,86.56,86.57,86.25,86.36,5800.0,68.6293,68.6372,68.3835,68.4707,5800.0
2006-03-28 09:40:00,86.38,86.55,86.36,86.46,2000.0,68.4866,68.6214,68.4707,68.55,2000.0
2006-03-28 09:45:00,86.42,86.46,86.38,86.38,3000.0,68.5183,68.55,68.4866,68.4866,3000.0
2006-03-28 09:50:00,86.37,86.37,86.3,86.3,2400.0,68.4787,68.4787,68.4232,68.4232,2400.0
2006-03-28 09:55:00,86.3,86.32,86.29,86.32,11000.0,68.4232,68.439,68.4152,68.439,11000.0
2006-03-28 10:00:00,86.32,86.32,86.1,86.11,5800.0,68.439,68.439,68.2646,68.2725,5800.0
2006-03-28 10:05:00,86.1,86.27,86.05,86.17,4700.0,68.2646,68.3994,68.2249,68.3201,4700.0
2006-03-28 10:10:00,86.15,86.19,86.09,86.14,4900.0,68.3042,68.3359,68.2567,68.2963,4900.0
2006-03-28 10:15:00,86.14,86.14,86.1,86.13,9000.0,68.2963,68.2963,68.2646,68.2884,9000.0
2006-03-28 10:20:00,86.12,86.27,86.12,86.22,5500.0,68.2804,68.3994,68.2804,68.3597,5500.0
2006-03-28 10:25:00,86.28,86.28,86.17,86.24,1100.0,68.4073,68.4073,68.3201,68.3756,1100.0
2006-03-28 10:30:00,86.19,86.26,86.15,86.24,2300.0,68.3359,68.3914,68.3042,68.3756,2300.0
2006-03-28 10:35:00,86.25,86.25,86.15,86.15,2300.0,68.3835,68.3835,68.3042,68.3042,2300.0
2006-03-28 10:40:00,86.16,86.18,86.16,86.18,1900.0,68.3122,68.328,68.3122,68.328,1900.0
2006-03-28 10:45:00,86.16,86.17,86.1,86.14,2500.0,68.3122,68.3201,68.2646,68.2963,2500.0
2006-03-28 10:50:00,86.17,86.18,86.17,86.18,400.0,68.3201,68.328,68.3201,68.328,400.0
2006-03-28 10:55:00,86.18,86.35,86.17,86.31,3000.0,68.328,68.4628,68.3201,68.4311,3000.0
2006-03-28 11:00:00,86.3,86.3,86.27,86.3,1000.0,68.4232,68.4232,68.3994,68.4232,1000.0
2006-03-28 11:05:00,86.29,86.32,86.23,86.32,2300.0,68.4152,68.439,68.3677,68.439,2300.0
2006-03-28 11:10:00,86.3,86.32,86.27,86.29,1400.0,68.4232,68.439,68.3994,68.4152,1400.0
2006-03-28 11:15:00,86.3,86.31,86.15,86.15,2000.0,68.4232,68.4311,68.3042,68.3042,2000.0
2006-03-28 11:20:00,86.22,86.22,86.22,86.22,900.0,68.3597,68.3597,68.3597,68.3597,900.0
2006-03-28 11:25:00,86.25,86.25,86.21,86.21,600.0,68.3835,68.3835,68.3518,68.3518,600.0
2006-03-28 11:30:00,86.21,86.24,86.21,86.21,1200.0,68.3518,68.3756,68.3518,68.3518,1200.0
2006-03-28 11:35:00,86.22,86.26,86.2,86.26,7100.0,68.3597,68.3914,68.3439,68.3914,7100.0
2006-03-28 11:40:00,86.26,86.33,86.2,86.2,20700.0,68.3914,68.4469,68.3439,68.3439,20700.0
2006-03-28 11:45:00,86.21,86.29,86.19,86.2,9400.0,68.3518,68.4152,68.3359,68.3439,9400.0
2006-03-28 11:50:00,86.2,86.2,86.17,86.17,1100.0,68.3439,68.3439,68.3201,68.3201,1100.0
2006-03-28 11:55:00,86.19,86.19,86.18,86.18,4000.0,68.3359,68.3359,68.328,68.328,4000.0
2006-03-28 12:00:00,86.19,86.21,86.18,86.18,6900.0,68.3359,68.3518,68.328,68.328,6900.0
2006-03-28 12:05:00,86.18,86.18,86.16,86.16,4800.0,68.328,68.328,68.3122,68.3122,4800.0
2006-03-28 12:10:00,86.17,86.19,86.16,86.19,5500.0,68.3201,68.3359,68.3122,68.3359,5500.0
2006-03-28 12:15:00,86.2,86.39,86.2,86.38,7100.0,68.3439,68.4945,68.3439,68.4866,7100.0
2006-03-28 12:20:00,86.38,86.53,86.36,86.45,3900.0,68.4866,68.6055,68.4707,68.5421,3900.0
2006-03-28 12:25:00,86.44,86.44,86.29,86.3,2700.0,68.5342,68.5342,68.4152,68.4232,2700.0
2006-03-28 12:30:00,86.31,86.39,86.25,86.31,4000.0,68.4311,68.4945,68.3835,68.4311,4000.0
2006-03-28 12:35:00,86.28,86.36,86.24,86.36,3700.0,68.4073,68.4707,68.3756,68.4707,3700.0
2006-03-28 12:40:00,86.4,86.66,86.4,86.66,3200.0,68.5024,68.7086,68.5024,68.7086,3200.0
2006-03-28 12:45:00,86.66,86.76,86.66,86.76,5000.0,68.7086,68.7879,68.7086,68.7879,5000.0
2006-03-28 12:50:00,86.75,86.75,86.68,86.71,3200.0,68.7799,68.7799,68.7244,68.7482,3200.0
2006-03-28 12:55:00,86.69,86.71,86.69,86.71,3000.0,68.7324,68.7482,68.7324,68.7482,3000.0
2006-03-28 13:00:00,86.7,86.71,86.67,86.67,3100.0,68.7403,68.7482,68.7165,68.7165,3100.0
2006-03-28 13:05:00,86.68,86.68,86.63,86.63,1400.0,68.7244,68.7244,68.6848,68.6848,1400.0
2006-03-28 13:10:00,86.64,86.65,86.63,86.65,1000.0,68.6927,68.7007,68.6848,68.7007,1000.0
2006-03-28 13:15:00,86.64,86.64,86.55,86.55,2400.0,68.6927,68.6927,68.6214,68.6214,2400.0
2006-03-28 13:20:00,86.63,86.72,86.6,86.72,1200.0,68.6848,68.7562,68.661,68.7562,1200.0
2006-03-28 13:25:00,86.72,86.89,86.72,86.83,2000.0,68.7562,68.8909,68.7562,68.8434,2000.0
2006-03-28 13:30:00,86.85,86.85,86.78,86.81,1500.0,68.8592,68.8592,68.8037,68.8275,1500.0
2006-03-28 13:35:00,86.82,86.82,86.72,86.78,2100.0,68.8354,68.8354,68.7562,68.8037,2100.0
2006-03-28 13:40:00,86.76,86.76,86.65,86.65,2000.0,68.7879,68.7879,68.7007,68.7007,2000.0
2006-03-28 13:45:00,86.64,86.67,86.61,86.63,1100.0,68.6927,68.7165,68.6689,68.6848,1100.0
2006-03-28 13:50:00,86.63,86.63,86.57,86.58,2900.0,68.6848,68.6848,68.6372,68.6452,2900.0
2006-03-28 13:55:00,86.58,86.62,86.58,86.58,600.0,68.6452,68.6769,68.6452,68.6452,600.0
2006-03-28 14:00:00,86.58,86.69,86.58,86.69,2100.0,68.6452,68.7324,68.6452,68.7324,2100.0
2006-03-28 14:05:00,86.67,86.69,86.64,86.66,1500.0,68.7165,68.7324,68.6927,68.7086,1500.0
2006-03-28 14:10:00,86.65,86.75,86.59,86.75,4100.0,68.7007,68.7799,68.6531,68.7799,4100.0
2006-03-28 14:15:00,86.8,86.83,86.39,86.39,3500.0,68.8196,68.8434,68.4945,68.4945,3500.0
2006-03-28 14:20:00,86.41,86.44,86.12,86.12,6000.0,68.5104,68.5342,68.2804,68.2804,6000.0
2006-03-28 14:25:00,86.12,86.21,86.06,86.15,15300.0,68.2804,68.3518,68.2329,68.3042,15300.0
2006-03-28 14:30:00,86.17,86.17,85.92,85.97,12900.0,68.3201,68.3201,68.1219,68.1615,12900.0
2006-03-28 14:35:00,85.99,86.01,85.85,85.86,13100.0,68.1774,68.1932,68.0664,68.0743,13100.0
2006-03-28 14:40:00,85.86,86.0,85.86,85.92,8500.0,68.0743,68.1853,68.0743,68.1219,8500.0
2006-03-28 14:45:00,85.9,86.07,85.85,86.07,7500.0,68.106,68.2408,68.0664,68.2408,7500.0
2006-03-28 14:50:00,86.08,86.09,85.88,85.99,6300.0,68.2487,68.2567,68.0902,68.1774,6300.0
2006-03-28 14:55:00,85.99,86.02,85.96,86.02,5500.0,68.1774,68.2012,68.1536,68.2012,5500.0
2006-03-28 15:00:00,86.02,86.03,85.98,85.99,12100.0,68.2012,68.2091,68.1694,68.1774,12100.0
2006-03-28 15:05:00,85.99,85.99,85.95,85.96,11100.0,68.1774,68.1774,68.1457,68.1536,11100.0
2006-03-28 15:10:00,85.96,85.98,85.93,85.94,10300.0,68.1536,68.1694,68.1298,68.1377,10300.0
2006-03-28 15:15:00,85.93,85.97,85.9,85.97,19400.0,68.1298,68.1615,68.106,68.1615,19400.0
2006-03-28 15:20:00,85.97,86.03,85.93,86.0,10300.0,68.1615,68.2091,68.1298,68.1853,10300.0
2006-03-28 15:25:00,85.97,86.11,85.96,86.11,3500.0,68.1615,68.2725,68.1536,68.2725,3500.0
2006-03-28 15:30:00,86.13,86.32,86.09,86.25,6100.0,68.2884,68.439,68.2567,68.3835,6100.0
2006-03-28 15:35:00,86.31,86.31,86.16,86.22,2800.0,68.4311,68.4311,68.3122,68.3597,2800.0
2006-03-28 15:40:00,86.19,86.2,86.07,86.1,7200.0,68.3359,68.3439,68.2408,68.2646,7200.0
2006-03-28 15:45:00,86.07,86.07,85.9,85.98,26800.0,68.2408,68.2408,68.106,68.1694,26800.0
2006-03-28 15:50:00,85.98,86.04,85.98,86.02,6900.0,68.1694,68.217,68.1694,68.2012,6900.0
2006-03-28 15:55:00,86.03,86.1,86.03,86.07,9300.0,68.2091,68.2646,68.2091,68.2408,9300.0
2006-03-29 09:30:00,86.5,86.7,86.5,86.56,6700.0,68.5817,68.7403,68.5817,68.6293,6700.0
2006-03-29 09:35:00,86.56,86.56,86.14,86.3,3000.0,68.6293,68.6293,68.2963,68.4232,3000.0
2006-03-29 09:40:00,86.18,86.18,85.97,85.98,7100.0,68.328,68.328,68.1615,68.1694,7100.0
2006-03-29 09:45:00,85.98,86.3,85.97,86.16,4600.0,68.1694,68.4232,68.1615,68.3122,4600.0
2006-03-29 09:50:00,86.0,86.0,85.94,85.99,3700.0,68.1853,68.1853,68.1377,68.1774,3700.0
2006-03-29 09:55:00,85.97,86.18,85.96,86.18,2400.0,68.1615,68.328,68.1536,68.328,2400.0
2006-03-29 10:00:00,86.2,86.21,86.05,86.15,4100.0,68.3439,68.3518,68.2249,68.3042,4100.0
2006-03-29 10:05:00,86.1,86.2,86.07,86.14,2500.0,68.2646,68.3439,68.2408,68.2963,2500.0
2006-03-29 10:10:00,86.15,86.23,86.03,86.23,7200.0,68.3042,68.3677,68.2091,68.3677,7200.0
2006-03-29 10:15:00,86.23,86.24,86.17,86.17,4000.0,68.3677,68.3756,68.3201,68.3201,4000.0
2006-03-29 10:20:00,86.2,86.31,86.2,86.31,7100.0,68.3439,68.4311,68.3439,68.4311,7100.0
2006-03-29 10:25:00,86.33,86.6,86.33,86.59,6700.0,68.4469,68.661,68.4469,68.6531,6700.0
2006-03-29 10:30:00,86.6,86.8,86.6,86.73,6600.0,68.661,68.8196,68.661,68.7641,6600.0
2006-03-29 10:35:00,86.71,86.71,86.28,86.29,6600.0,68.7482,68.7482,68.4073,68.4152,6600.0
2006-03-29 10:40:00,86.32,86.41,86.3,86.41,3300.0,68.439,68.5104,68.4232,68.5104,3300.0
2006-03-29 10:45:00,86.37,86.37,86.25,86.25,3100.0,68.4787,68.4787,68.3835,68.3835,3100.0
2006-03-29 10:50:00,86.25,86.44,86.25,86.42,4900.0,68.3835,68.5342,68.3835,68.5183,4900.0
2006-03-29 10:55:00,86.42,86.53,86.42,86.53,4800.0,68.5183,68.6055,68.5183,68.6055,4800.0
2006-03-29 11:00:00,86.55,86.69,86.55,86.69,8700.0,68.6214,68.7324,68.6214,68.7324,8700.0
2006-03-29 11:05:00,86.69,86.75,86.68,86.71,8900.0,68.7324,68.7799,68.7244,68.7482,8900.0
2006-03-29 11:10:00,86.71,86.79,86.71,86.79,5000.0,68.7482,68.8117,68.7482,68.8117,5000.0
2006-03-29 11:15:00,86.79,86.89,86.78,86.89,7300.0,68.8117,68.8909,68.8037,68.8909,7300.0
2006-03-29 11:20:00,86.89,86.89,86.66,86.75,7800.0,68.8909,68.8909,68.7086,68.7799,7800.0
2006-03-29 11:25:00,86.73,86.8,86.69,86.69,6700.0,68.7641,68.8196,68.7324,68.7324,6700.0
2006-03-29 11:30:00,86.7,86.75,86.69,86.71,10300.0,68.7403,68.7799,68.7324,68.7482,10300.0
2006-03-29 11:35:00,86.66,86.66,86.6,86.64,4400.0,68.7086,68.7086,68.661,68.6927,4400.0
2006-03-29 11:40:00,86.64,86.73,86.64,86.71,4400.0,68.6927,68.7641,68.6927,68.7482,4400.0
2006-03-29 11:45:00,86.73,86.77,86.73,86.75,5100.0,68.7641,68.7958,68.7641,68.7799,5100.0
2006-03-29 11:50:00,86.77,86.77,86.69,86.76,2700.0,68.7958,68.7958,68.7324,68.7879,2700.0
2006-03-29 11:55:00,86.76,86.8,86.72,86.8,5200.0,68.7879,68.8196,68.7562,68.8196,5200.0
2006-03-29 12:00:00,86.79,86.83,86.77,86.83,22900.0,68.8117,68.8434,68.7958,68.8434,22900.0
2006-03-29 12:05:00,86.81,86.98,86.8,86.91,20600.0,68.8275,68.9623,68.8196,68.9068,20600.0
2006-03-29 12:10:00,86.95,87.05,86.95,87.05,13000.0,68.9385,69.0178,68.9385,69.0178,13000.0
2006-03-29 12:15:00,87.0,87.06,86.97,87.06,7100.0,68.9782,69.0257,68.9544,69.0257,7100.0
2006-03-29 12:20:00,87.05,87.05,86.99,86.99,3800.0,69.0178,69.0178,68.9702,68.9702,3800.0
2006-03-29 12:25:00,87.02,87.02,87.02,87.02,400.0,68.994,68.994,68.994,68.994,400.0
2006-03-29 12:30:00,87.0,87.05,86.99,87.01,5100.0,68.9782,69.0178,68.9702,68.9861,5100.0
2006-03-29 12:35:00,86.97,86.98,86.94,86.98,800.0,68.9544,68.9623,68.9306,68.9623,800.0
2006-03-29 12:40:00,86.98,86.98,86.95,86.95,900.0,68.9623,68.9623,68.9385,68.9385,900.0
2006-03-29 12:45:00,86.96,87.01,86.96,87.01,10600.0,68.9464,68.9861,68.9464,68.9861,10600.0
2006-03-29 12:50:00,87.01,87.02,86.76,86.8,2900.0,68.9861,68.994,68.7879,68.8196,2900.0
2006-03-29 12:55:00,86.8,86.81,86.69,86.69,2100.0,68.8196,68.8275,68.7324,68.7324,2100.0
2006-03-29 13:00:00,86.69,86.72,86.66,86.66,2300.0,68.7324,68.7562,68.7086,68.7086,2300.0
2006-03-29 13:05:00,86.7,86.7,86.65,86.66,600.0,68.7403,68.7403,68.7007,68.7086,600.0
2006-03-29 13:10:00,86.67,86.68,86.64,86.65,3100.0,68.7165,68.7244,68.6927,68.7007,3100.0
2006-03-29 13:15:00,86.68,86.75,86.6,86.75,13000.0,68.7244,68.7799,68.661,68.7799,13000.0
2006-03-29 13:20:00,86.74,86.79,86.66,86.67,7900.0,68.772,68.8117,68.7086,68.7165,7900.0
2006-03-29 13:25:00,86.65,86.68,86.62,86.68,2400.0,68.7007,68.7244,68.6769,68.7244,2400.0
2006-03-29 13:30:00,86.71,86.71,86.65,86.7,3000.0,68.7482,68.7482,68.7007,68.7403,3000.0
2006-03-29 13:35:00,86.71,86.72,86.69,86.72,5100.0,68.7482,68.7562,68.7324,68.7562,5100.0
2006-03-29 13:40:00,86.71,86.72,86.7,86.72,2000.0,68.7482,68.7562,68.7403,68.7562,2000.0
2006-03-29 13:45:00,86.72,86.72,86.65,86.65,900.0,68.7562,68.7562,68.7007,68.7007,900.0
2006-03-29 13:50:00,86.66,86.7,86.66,86.7,3900.0,68.7086,68.7403,68.7086,68.7403,3900.0
2006-03-29 13:55:00,86.7,86.72,86.66,86.66,2000.0,68.7403,68.7562,68.7086,68.7086,2000.0
2006-03-29 14:00:00,86.64,86.66,86.62,86.65,1600.0,68.6927,68.7086,68.6769,68.7007,1600.0
2006-03-29 14:05:00,86.65,86.68,86.63,86.65,2400.0,68.7007,68.7244,68.6848,68.7007,2400.0
2006-03-29 14:10:00,86.65,86.68,86.63,86.68,5600.0,68.7007,68.7244,68.6848,68.7244,5600.0
2006-03-29 14:15:00,86.64,86.74,86.64,86.65,4800.0,68.6927,68.772,68.6927,68.7007,4800.0
2006-03-29 14:20:00,86.62,86.62,86.54,86.6,4100.0,68.6769,68.6769,68.6134,68.661,4100.0
2006-03-29 14:25:00,86.59,86.59,86.54,86.55,3600.0,68.6531,68.6531,68.6134,68.6214,3600.0
2006-03-29 14:30:00,86.53,86.55,86.52,86.52,2000.0,68.6055,68.6214,68.5976,68.5976,2000.0
2006-03-29 14:35:00,86.52,86.55,86.5,86.54,5300.0,68.5976,68.6214,68.5817,68.6134,5300.0
2006-03-29 14:40:00,86.54,86.6,86.53,86.6,4800.0,68.6134,68.661,68.6055,68.661,4800.0
2006-03-29 14:45:00,86.6,86.61,86.55,86.6,4400.0,68.661,68.6689,68.6214,68.661,4400.0
2006-03-29 14:50:00,86.61,86.67,86.6,86.67,2500.0,68.6689,68.7165,68.661,68.7165,2500.0
2006-03-29 14:55:00,86.68,86.71,86.61,86.65,4200.0,68.7244,68.7482,68.6689,68.7007,4200.0
2006-03-29 15:00:00,86.63,86.68,86.62,86.64,4500.0,68.6848,68.7244,68.6769,68.6927,4500.0
2006-03-29 15:05:00,86.65,86.68,86.63,86.64,2600.0,68.7007,68.7244,68.6848,68.6927,2600.0
2006-03-29 15:10:00,86.63,86.68,86.6,86.6,4500.0,68.6848,68.7244,68.661,68.661,4500.0
2006-03-29 15:15:00,86.6,86.69,86.6,86.68,4900.0,68.661,68.7324,68.661,68.7244,4900.0
2006-03-29 15:20:00,86.72,86.75,86.69,86.73,8600.0,68.7562,68.7799,68.7324,68.7641,8600.0
2006-03-29 15:25:00,86.74,86.75,86.73,86.75,6200.0,68.772,68.7799,68.7641,68.7799,6200.0
2006-03-29 15:30:00,86.75,86.75,86.67,86.7,8300.0,68.7799,68.7799,68.7165,68.7403,8300.0
2006-03-29 15:35:00,86.69,86.71,86.64,86.71,3900.0,68.7324,68.7482,68.6927,68.7482,3900.0
2006-03-29 15:40:00,86.71,86.74,86.69,86.74,8700.0,68.7482,68.772,68.7324,68.772,8700.0
2006-03-29 15:45:00,86.72,86.72,86.64,86.64,8600.0,68.7562,68.7562,68.6927,68.6927,8600.0
2006-03-29 15:50:00,86.64,86.71,86.6,86.7,11000.0,68.6927,68.7482,68.661,68.7403,11000.0
2006-03-29 15:55:00,86.69,86.7,86.65,86.69,14700.0,68.7324,68.7403,68.7007,68.7324,14700.0
2006-03-30 09:30:00,88.05,88.11,87.58,88.04,13700.0,69.8106,69.8582,69.438,69.8027,13700.0
2006-03-30 09:35:00,88.14,88.75,88.04,88.67,24200.0,69.882,70.3656,69.8027,70.3022,24200.0
2006-03-30 09:40:00,88.66,88.66,88.26,88.49,13700.0,70.2943,70.2943,69.9771,70.1595,13700.0
2006-03-30 09:45:00,88.5,88.51,88.4,88.51,14400.0,70.1674,70.1754,70.0881,70.1754,14400.0
2006-03-30 09:50:00,88.51,88.88,88.51,88.76,24800.0,70.1754,70.4687,70.1754,70.3736,24800.0
2006-03-30 09:55:00,88.74,88.95,88.71,88.95,10600.0,70.3577,70.5242,70.3339,70.5242,10600.0
2006-03-30 10:00:00,88.91,88.98,88.87,88.95,9700.0,70.4925,70.548,70.4608,70.5242,9700.0
2006-03-30 10:05:00,88.97,89.06,88.86,89.01,23400.0,70.5401,70.6114,70.4529,70.5718,23400.0
2006-03-30 10:10:00,88.91,89.16,88.75,89.14,15500.0,70.4925,70.6907,70.3656,70.6749,15500.0
2006-03-30 10:15:00,89.13,89.13,88.55,88.67,10100.0,70.6669,70.6669,70.2071,70.3022,10100.0
2006-03-30 10:20:00,88.66,88.8,88.66,88.72,6300.0,70.2943,70.4053,70.2943,70.3419,6300.0
2006-03-30 10:25:00,88.72,88.77,88.51,88.51,10300.0,70.3419,70.3815,70.1754,70.1754,10300.0
2006-03-30 10:30:00,88.48,88.48,88.25,88.33,8800.0,70.1516,70.1516,69.9692,70.0326,8800.0
2006-03-30 10:35:00,88.33,88.33,88.21,88.22,12900.0,70.0326,70.0326,69.9375,69.9454,12900.0
2006-03-30 10:40:00,88.22,88.22,87.99,88.0,15500.0,69.9454,69.9454,69.7631,69.771,15500.0
2006-03-30 10:45:00,88.0,88.29,87.95,88.29,12500.0,69.771,70.0009,69.7314,70.0009,12500.0
2006-03-30 10:50:00,88.29,88.45,88.26,88.45,10400.0,70.0009,70.1278,69.9771,70.1278,10400.0
2006-03-30 10:55:00,88.42,88.43,88.18,88.18,7300.0,70.104,70.1119,69.9137,69.9137,7300.0
2006-03-30 11:00:00,88.15,88.18,88.07,88.17,7200.0,69.8899,69.9137,69.8265,69.9058,7200.0
2006-03-30 11:05:00,88.18,88.21,88.01,88.08,4000.0,69.9137,69.9375,69.7789,69.8344,4000.0
2006-03-30 11:10:00,88.08,88.09,88.0,88.04,11100.0,69.8344,69.8424,69.771,69.8027,11100.0
2006-03-30 11:15:00,88.06,88.15,88.02,88.15,2400.0,69.8186,69.8899,69.7869,69.8899,2400.0
2006-03-30 11:20:00,88.15,88.36,88.09,88.32,3300.0,69.8899,70.0564,69.8424,70.0247,3300.0
2006-03-30 11:25:00,88.32,88.34,88.19,88.24,6600.0,70.0247,70.0406,69.9216,69.9613,6600.0
2006-03-30 11:30:00,88.23,88.23,88.1,88.11,7000.0,69.9534,69.9534,69.8503,69.8582,7000.0
2006-03-30 11:35:00,88.09,88.1,88.03,88.06,4100.0,69.8424,69.8503,69.7948,69.8186,4100.0
2006-03-30 11:40:00,88.07,88.22,88.05,88.18,6700.0,69.8265,69.9454,69.8106,69.9137,6700.0
2006-03-30 11:45:00,88.19,88.27,88.19,88.21,2400.0,69.9216,69.9851,69.9216,69.9375,2400.0
2006-03-30 11:50:00,88.17,88.17,88.08,88.08,3200.0,69.9058,69.9058,69.8344,69.8344,3200.0
2006-03-30 11:55:00,88.09,88.09,88.0,88.01,7100.0,69.8424,69.8424,69.771,69.7789,7100.0
2006-03-30 12:00:00,88.01,88.16,88.0,88.14,3600.0,69.7789,69.8979,69.771,69.882,3600.0
2006-03-30 12:05:00,88.14,88.2,88.14,88.18,2700.0,69.882,69.9296,69.882,69.9137,2700.0
2006-03-30 12:10:00,88.18,88.18,88.1,88.1,1800.0,69.9137,69.9137,69.8503,69.8503,1800.0
2006-03-30 12:15:00,88.1,88.15,88.0,88.15,7600.0,69.8503,69.8899,69.771,69.8899,7600.0
2006-03-30 12:20:00,88.15,88.28,88.15,88.25,2500.0,69.8899,69.993,69.8899,69.9692,2500.0
2006-03-30 12:25:00,88.26,88.46,88.25,88.38,13700.0,69.9771,70.1357,69.9692,70.0723,13700.0
2006-03-30 12:30:00,88.39,88.39,88.14,88.23,11800.0,70.0802,70.0802,69.882,69.9534,11800.0
2006-03-30 12:35:00,88.24,88.36,88.16,88.16,7000.0,69.9613,70.0564,69.8979,69.8979,7000.0
2006-03-30 12:40:00,88.16,88.21,88.14,88.16,4700.0,69.8979,69.9375,69.882,69.8979,4700.0
2006-03-30 12:45:00,88.13,88.13,88.07,88.13,3500.0,69.8741,69.8741,69.8265,69.8741,3500.0
2006-03-30 12:50:00,88.1,88.1,88.0,88.04,4700.0,69.8503,69.8503,69.771,69.8027,4700.0
2006-03-30 12:55:00,88.02,88.09,88.0,88.09,3000.0,69.7869,69.8424,69.771,69.8424,3000.0
2006-03-30 13:00:00,88.12,88.12,87.89,88.0,9800.0,69.8661,69.8661,69.6838,69.771,9800.0
2006-03-30 13:05:00,88.0,88.01,87.78,87.81,10300.0,69.771,69.7789,69.5966,69.6204,10300.0
2006-03-30 13:10:00,87.79,87.79,87.47,87.47,8000.0,69.6045,69.6045,69.3508,69.3508,8000.0
2006-03-30 13:15:00,87.53,87.6,87.51,87.53,3400.0,69.3984,69.4539,69.3825,69.3984,3400.0
2006-03-30 13:20:00,87.53,87.73,87.51,87.69,2500.0,69.3984,69.5569,69.3825,69.5252,2500.0
2006-03-30 13:25:00,87.65,87.71,87.55,87.55,3700.0,69.4935,69.5411,69.4142,69.4142,3700.0
2006-03-30 13:30:00,87.55,87.55,87.16,87.2,6300.0,69.4142,69.4142,69.105,69.1367,6300.0
2006-03-30 13:35:00,87.22,87.5,87.22,87.5,3800.0,69.1526,69.3746,69.1526,69.3746,3800.0
2006-03-30 13:40:00,87.53,87.53,87.5,87.53,4600.0,69.3984,69.3984,69.3746,69.3984,4600.0
2006-03-30 13:45:00,87.55,87.59,87.53,87.53,2700.0,69.4142,69.4459,69.3984,69.3984,2700.0
2006-03-30 13:50:00,87.54,87.54,87.38,87.38,6000.0,69.4063,69.4063,69.2794,69.2794,6000.0
2006-03-30 13:55:00,87.38,87.38,87.32,87.32,7600.0,69.2794,69.2794,69.2319,69.2319,7600.0
2006-03-30 14:00:00,87.31,87.6,87.31,87.6,13400.0,69.2239,69.4539,69.2239,69.4539,13400.0
2006-03-30 14:05:00,87.59,87.59,87.49,87.5,9600.0,69.4459,69.4459,69.3666,69.3746,9600.0
2006-03-30 14:10:00,87.5,87.65,87.5,87.63,5900.0,69.3746,69.4935,69.3746,69.4776,5900.0
2006-03-30 14:15:00,87.63,87.72,87.59,87.7,11800.0,69.4776,69.549,69.4459,69.5331,11800.0
2006-03-30 14:20:00,87.69,87.69,87.58,87.58,6500.0,69.5252,69.5252,69.438,69.438,6500.0
2006-03-30 14:25:00,87.57,87.71,87.57,87.68,5100.0,69.4301,69.5411,69.4301,69.5173,5100.0
2006-03-30 14:30:00,87.68,87.68,87.6,87.61,2700.0,69.5173,69.5173,69.4539,69.4618,2700.0
2006-03-30 14:35:00,87.6,87.6,87.51,87.51,4000.0,69.4539,69.4539,69.3825,69.3825,4000.0
2006-03-30 14:40:00,87.49,87.56,87.4,87.56,15000.0,69.3666,69.4221,69.2953,69.4221,15000.0
2006-03-30 14:45:00,87.59,87.65,87.56,87.65,4500.0,69.4459,69.4935,69.4221,69.4935,4500.0
2006-03-30 14:50:00,87.6,87.79,87.52,87.72,10900.0,69.4539,69.6045,69.3904,69.549,10900.0
2006-03-30 14:55:00,87.81,87.81,87.72,87.73,9600.0,69.6204,69.6204,69.549,69.5569,9600.0
2006-03-30 15:00:00,87.73,87.77,87.59,87.64,13600.0,69.5569,69.5886,69.4459,69.4856,13600.0
2006-03-30 15:05:00,87.65,87.83,87.65,87.77,6700.0,69.4935,69.6362,69.4935,69.5886,6700.0
2006-03-30 15:10:00,87.77,87.88,87.76,87.88,13700.0,69.5886,69.6759,69.5807,69.6759,13700.0
2006-03-30 15:15:00,87.88,88.14,87.88,88.0,17200.0,69.6759,69.882,69.6759,69.771,17200.0
2006-03-30 15:20:00,87.98,88.0,87.94,87.95,15700.0,69.7551,69.771,69.7234,69.7314,15700.0
2006-03-30 15:25:00,87.96,87.98,87.85,87.89,10700.0,69.7393,69.7551,69.6521,69.6838,10700.0
2006-03-30 15:30:00,87.88,87.9,87.87,87.88,7200.0,69.6759,69.6917,69.6679,69.6759,7200.0
2006-03-30 15:35:00,87.86,87.9,87.85,87.9,8600.0,69.66,69.6917,69.6521,69.6917,8600.0
2006-03-30 15:40:00,87.9,88.0,87.88,87.95,13900.0,69.6917,69.771,69.6759,69.7314,13900.0
2006-03-30 15:45:00,87.95,87.96,87.74,87.74,6600.0,69.7314,69.7393,69.5649,69.5649,6600.0
2006-03-30 15:50:00,87.75,87.86,87.75,87.84,8200.0,69.5728,69.66,69.5728,69.6441,8200.0
2006-03-30 15:55:00,87.85,87.89,87.82,87.82,10200.0,69.6521,69.6838,69.6283,69.6283,10200.0
2006-03-31 09:30:00,87.55,87.59,87.28,87.37,9800.0,69.4142,69.4459,69.2001,69.2715,9800.0
2006-03-31 09:35:00,87.34,87.42,87.25,87.33,6200.0,69.2477,69.3111,69.1764,69.2398,6200.0
2006-03-31 09:40:00,87.3,87.3,87.15,87.18,6500.0,69.216,69.216,69.0971,69.1209,6500.0
2006-03-31 09:45:00,87.18,87.33,87.18,87.32,10500.0,69.1209,69.2398,69.1209,69.2319,10500.0
2006-03-31 09:50:00,87.32,87.32,87.05,87.05,13600.0,69.2319,69.2319,69.0178,69.0178,13600.0
2006-03-31 09:55:00,87.05,87.32,87.0,87.22,6300.0,69.0178,69.2319,68.9782,69.1526,6300.0
2006-03-31 10:00:00,87.21,87.33,87.21,87.33,4100.0,69.1446,69.2398,69.1446,69.2398,4100.0
2006-03-31 10:05:00,87.24,87.36,87.22,87.36,4800.0,69.1684,69.2636,69.1526,69.2636,4800.0
2006-03-31 10:10:00,87.3,87.63,87.28,87.55,6300.0,69.216,69.4776,69.2001,69.4142,6300.0
2006-03-31 10:15:00,87.67,87.67,87.52,87.61,2200.0,69.5094,69.5094,69.3904,69.4618,2200.0
2006-03-31 10:20:00,87.54,87.54,87.27,87.34,12000.0,69.4063,69.4063,69.1922,69.2477,12000.0
2006-03-31 10:25:00,87.37,87.37,87.22,87.22,6500.0,69.2715,69.2715,69.1526,69.1526,6500.0
2006-03-31 10:30:00,87.22,87.28,87.2,87.28,6800.0,69.1526,69.2001,69.1367,69.2001,6800.0
2006-03-31 10:35:00,87.25,87.27,87.2,87.27,2600.0,69.1764,69.1922,69.1367,69.1922,2600.0
2006-03-31 10:40:00,87.24,87.24,87.2,87.21,1500.0,69.1684,69.1684,69.1367,69.1446,1500.0
2006-03-31 10:45:00,87.21,87.22,87.17,87.22,12200.0,69.1446,69.1526,69.1129,69.1526,12200.0
2006-03-31 10:50:00,87.22,87.26,87.0,87.0,5700.0,69.1526,69.1843,68.9782,68.9782,5700.0
2006-03-31 10:55:00,87.0,87.0,86.82,86.82,10400.0,68.9782,68.9782,68.8354,68.8354,10400.0
2006-03-31 11:00:00,86.8,86.83,86.75,86.78,11200.0,68.8196,68.8434,68.7799,68.8037,11200.0
2006-03-31 11:05:00,86.82,86.94,86.82,86.92,7900.0,68.8354,68.9306,68.8354,68.9147,7900.0
2006-03-31 11:10:00,86.92,86.94,86.85,86.85,5000.0,68.9147,68.9306,68.8592,68.8592,5000.0
2006-03-31 11:15:00,86.85,86.85,86.73,86.75,4700.0,68.8592,68.8592,68.7641,68.7799,4700.0
2006-03-31 11:20:00,86.72,86.72,86.6,86.6,5700.0,68.7562,68.7562,68.661,68.661,5700.0
2006-03-31 11:25:00,86.6,86.61,86.47,86.49,17800.0,68.661,68.6689,68.5579,68.5738,17800.0
2006-03-31 11:30:00,86.45,86.49,86.38,86.41,10900.0,68.5421,68.5738,68.4866,68.5104,10900.0
2006-03-31 11:35:00,86.41,86.51,86.41,86.46,2600.0,68.5104,68.5897,68.5104,68.55,2600.0
2006-03-31 11:40:00,86.46,86.5,86.46,86.48,9400.0,68.55,68.5817,68.55,68.5659,9400.0
2006-03-31 11:45:00,86.47,86.5,86.46,86.46,15800.0,68.5579,68.5817,68.55,68.55,15800.0
2006-03-31 11:50:00,86.46,86.46,86.32,86.36,17400.0,68.55,68.55,68.439,68.4707,17400.0
2006-03-31 11:55:00,86.33,86.4,86.32,86.4,4300.0,68.4469,68.5024,68.439,68.5024,4300.0
2006-03-31 12:00:00,86.35,86.45,86.34,86.44,4400.0,68.4628,68.5421,68.4549,68.5342,4400.0
2006-03-31 12:05:00,86.44,86.44,86.36,86.39,4000.0,68.5342,68.5342,68.4707,68.4945,4000.0
2006-03-31 12:10:00,86.38,86.39,86.35,86.35,5000.0,68.4866,68.4945,68.4628,68.4628,5000.0
2006-03-31 12:15:00,86.35,86.43,86.34,86.37,8600.0,68.4628,68.5262,68.4549,68.4787,8600.0
2006-03-31 12:20:00,86.36,86.37,86.29,86.3,17600.0,68.4707,68.4787,68.4152,68.4232,17600.0
2006-03-31 12:25:00,86.3,86.31,86.21,86.22,12400.0,68.4232,68.4311,68.3518,68.3597,12400.0
2006-03-31 12:30:00,86.25,86.31,86.23,86.31,7400.0,68.3835,68.4311,68.3677,68.4311,7400.0
2006-03-31 12:35:00,86.43,86.49,86.4,86.45,2700.0,68.5262,68.5738,68.5024,68.5421,2700.0
2006-03-31 12:40:00,86.45,86.61,86.45,86.61,5600.0,68.5421,68.6689,68.5421,68.6689,5600.0
2006-03-31 12:45:00,86.59,86.6,86.56,86.56,5300.0,68.6531,68.661,68.6293,68.6293,5300.0
2006-03-31 12:50:00,86.56,86.6,86.52,86.53,6600.0,68.6293,68.661,68.5976,68.6055,6600.0
2006-03-31 12:55:00,86.54,86.61,86.5,86.5,3300.0,68.6134,68.6689,68.5817,68.5817,3300.0
2006-03-31 13:00:00,86.5,86.56,86.5,86.51,14100.0,68.5817,68.6293,68.5817,68.5897,14100.0
2006-03-31 13:05:00,86.5,86.51,86.5,86.51,1900.0,68.5817,68.5897,68.5817,68.5897,1900.0
2006-03-31 13:10:00,86.51,86.66,86.51,86.65,5100.0,68.5897,68.7086,68.5897,68.7007,5100.0
2006-03-31 13:15:00,86.65,86.66,86.53,86.53,4800.0,68.7007,68.7086,68.6055,68.6055,4800.0
2006-03-31 13:20:00,86.52,86.56,86.51,86.56,7900.0,68.5976,68.6293,68.5897,68.6293,7900.0
2006-03-31 13:25:00,86.54,86.56,86.5,86.55,14200.0,68.6134,68.6293,68.5817,68.6214,14200.0
2006-03-31 13:30:00,86.5,86.51,86.5,86.5,4300.0,68.5817,68.5897,68.5817,68.5817,4300.0
2006-03-31 13:35:00,86.5,86.5,86.46,86.47,3600.0,68.5817,68.5817,68.55,68.5579,3600.0
2006-03-31 13:40:00,86.46,86.54,86.45,86.54,9700.0,68.55,68.6134,68.5421,68.6134,9700.0
2006-03-31 13:45:00,86.52,86.55,86.5,86.5,7500.0,68.5976,68.6214,68.5817,68.5817,7500.0
2006-03-31 13:50:00,86.5,86.53,86.47,86.53,7900.0,68.5817,68.6055,68.5579,68.6055,7900.0
2006-03-31 13:55:00,86.53,86.64,86.53,86.55,4000.0,68.6055,68.6927,68.6055,68.6214,4000.0
2006-03-31 14:00:00,86.55,86.55,86.49,86.5,1500.0,68.6214,68.6214,68.5738,68.5817,1500.0
2006-03-31 14:05:00,86.5,86.5,86.4,86.4,3900.0,68.5817,68.5817,68.5024,68.5024,3900.0
2006-03-31 14:10:00,86.4,86.43,86.4,86.4,4000.0,68.5024,68.5262,68.5024,68.5024,4000.0
2006-03-31 14:15:00,86.4,86.4,86.37,86.39,1300.0,68.5024,68.5024,68.4787,68.4945,1300.0
2006-03-31 14:20:00,86.4,86.43,86.39,86.41,2300.0,68.5024,68.5262,68.4945,68.5104,2300.0
2006-03-31 14:25:00,86.41,86.41,86.25,86.26,9800.0,68.5104,68.5104,68.3835,68.3914,9800.0
2006-03-31 14:30:00,86.27,86.31,86.23,86.24,6700.0,68.3994,68.4311,68.3677,68.3756,6700.0
2006-03-31 14:35:00,86.24,86.36,86.24,86.35,8700.0,68.3756,68.4707,68.3756,68.4628,8700.0
2006-03-31 14:40:00,86.35,86.38,86.24,86.24,19400.0,68.4628,68.4866,68.3756,68.3756,19400.0
2006-03-31 14:45:00,86.2,86.32,86.2,86.26,12500.0,68.3439,68.439,68.3439,68.3914,12500.0
2006-03-31 14:50:00,86.26,86.46,86.25,86.46,5700.0,68.3914,68.55,68.3835,68.55,5700.0
2006-03-31 14:55:00,86.53,86.57,86.49,86.49,5300.0,68.6055,68.6372,68.5738,68.5738,5300.0
2006-03-31 15:00:00,86.48,86.53,86.47,86.53,5000.0,68.5659,68.6055,68.5579,68.6055,5000.0
2006-03-31 15:05:00,86.49,86.58,86.47,86.53,8300.0,68.5738,68.6452,68.5579,68.6055,8300.0
2006-03-31 15:10:00,86.53,86.69,86.5,86.65,12300.0,68.6055,68.7324,68.5817,68.7007,12300.0
2006-03-31 15:15:00,86.6,86.65,86.55,86.55,8700.0,68.661,68.7007,68.6214,68.6214,8700.0
2006-03-31 15:20:00,86.56,86.66,86.55,86.66,8400.0,68.6293,68.7086,68.6214,68.7086,8400.0
2006-03-31 15:25:00,86.66,86.7,86.66,86.7,6600.0,68.7086,68.7403,68.7086,68.7403,6600.0
2006-03-31 15:30:00,86.67,86.67,86.57,86.64,7000.0,68.7165,68.7165,68.6372,68.6927,7000.0
2006-03-31 15:35:00,86.64,86.78,86.62,86.78,7600.0,68.6927,68.8037,68.6769,68.8037,7600.0
2006-03-31 15:40:00,86.77,86.78,86.69,86.69,15200.0,68.7958,68.8037,68.7324,68.7324,15200.0
2006-03-31 15:45:00,86.68,86.69,86.57,86.57,9800.0,68.7244,68.7324,68.6372,68.6372,9800.0
2006-03-31 15:50:00,86.56,86.68,86.49,86.64,18800.0,68.6293,68.7244,68.5738,68.6927,18800.0
2006-03-31 15:55:00,86.62,86.67,86.59,86.66,17400.0,68.6769,68.7165,68.6531,68.7086,17400.0
2006-04-03 09:30:00,87.45,87.45,87.12,87.13,15700.0,69.3349,69.3349,69.0733,69.0812,15700.0
2006-04-03 09:35:00,87.14,87.14,86.89,86.95,8200.0,69.0891,69.0891,68.8909,68.9385,8200.0
2006-04-03 09:40:00,86.95,86.95,86.8,86.81,8600.0,68.9385,68.9385,68.8196,68.8275,8600.0
2006-04-03 09:45:00,86.81,86.98,86.75,86.97,6800.0,68.8275,68.9623,68.7799,68.9544,6800.0
2006-04-03 09:50:00,86.97,87.16,86.92,87.0,7400.0,68.9544,69.105,68.9147,68.9782,7400.0
2006-04-03 09:55:00,87.01,87.41,87.01,87.41,8000.0,68.9861,69.3032,68.9861,69.3032,8000.0
2006-04-03 10:00:00,87.41,87.48,87.13,87.4,11900.0,69.3032,69.3587,69.0812,69.2953,11900.0
2006-04-03 10:05:00,87.41,87.43,87.32,87.33,10200.0,69.3032,69.3191,69.2319,69.2398,10200.0
2006-04-03 10:10:00,87.32,87.32,87.03,87.05,4800.0,69.2319,69.2319,69.0019,69.0178,4800.0
2006-04-03 10:15:00,87.16,87.43,87.06,87.42,5000.0,69.105,69.3191,69.0257,69.3111,5000.0
2006-04-03 10:20:00,87.42,87.49,87.42,87.47,13200.0,69.3111,69.3666,69.3111,69.3508,13200.0
2006-04-03 10:25:00,87.47,87.6,87.3,87.3,30300.0,69.3508,69.4539,69.216,69.216,30300.0
2006-04-03 10:30:00,87.29,87.64,87.29,87.44,15600.0,69.2081,69.4856,69.2081,69.327,15600.0
2006-04-03 10:35:00,87.44,87.6,87.29,87.59,11100.0,69.327,69.4539,69.2081,69.4459,11100.0
2006-04-03 10:40:00,87.59,87.69,87.59,87.69,7400.0,69.4459,69.5252,69.4459,69.5252,7400.0
2006-04-03 10:45:00,87.75,87.88,87.75,87.77,16100.0,69.5728,69.6759,69.5728,69.5886,16100.0
2006-04-03 10:50:00,87.77,87.77,87.63,87.63,3500.0,69.5886,69.5886,69.4776,69.4776,3500.0
2006-04-03 10:55:00,87.63,87.64,87.59,87.62,8600.0,69.4776,69.4856,69.4459,69.4697,8600.0
2006-04-03 11:00:00,87.62,87.72,87.6,87.72,6100.0,69.4697,69.549,69.4539,69.549,6100.0
2006-04-03 11:05:00,87.72,87.88,87.72,87.85,7200.0,69.549,69.6759,69.549,69.6521,7200.0
2006-04-03 11:10:00,87.85,87.87,87.77,87.87,6300.0,69.6521,69.6679,69.5886,69.6679,6300.0
2006-04-03 11:15:00,87.87,88.06,87.87,88.06,9300.0,69.6679,69.8186,69.6679,69.8186,9300.0
2006-04-03 11:20:00,88.06,88.07,87.89,88.01,14000.0,69.8186,69.8265,69.6838,69.7789,14000.0
2006-04-03 11:25:00,88.01,88.14,88.01,88.1,5700.0,69.7789,69.882,69.7789,69.8503,5700.0
2006-04-03 11:30:00,88.07,88.2,88.06,88.2,10500.0,69.8265,69.9296,69.8186,69.9296,10500.0
2006-04-03 11:35:00,88.21,88.7,88.21,88.7,20400.0,69.9375,70.326,69.9375,70.326,20400.0
2006-04-03 11:40:00,88.7,88.7,88.54,88.59,4800.0,70.326,70.326,70.1991,70.2388,4800.0
2006-04-03 11:45:00,88.57,88.69,88.52,88.53,6200.0,70.2229,70.3181,70.1833,70.1912,6200.0
2006-04-03 11:50:00,88.55,88.74,88.55,88.69,7500.0,70.2071,70.3577,70.2071,70.3181,7500.0
2006-04-03 11:55:00,88.68,88.75,88.6,88.62,9700.0,70.3101,70.3656,70.2467,70.2626,9700.0
2006-04-03 12:00:00,88.67,88.76,88.67,88.76,8200.0,70.3022,70.3736,70.3022,70.3736,8200.0
2006-04-03 12:05:00,88.76,88.76,88.7,88.72,9400.0,70.3736,70.3736,70.326,70.3419,9400.0
2006-04-03 12:10:00,88.72,88.83,88.72,88.83,17100.0,70.3419,70.4291,70.3419,70.4291,17100.0
2006-04-03 12:15:00,88.83,88.98,88.74,88.91,10500.0,70.4291,70.548,70.3577,70.4925,10500.0
2006-04-03 12:20:00,88.91,89.08,88.91,89.05,9700.0,70.4925,70.6273,70.4925,70.6035,9700.0
2006-04-03 12:25:00,89.06,89.1,89.0,89.03,12300.0,70.6114,70.6431,70.5639,70.5876,12300.0
2006-04-03 12:30:00,89.03,89.18,89.03,89.18,14400.0,70.5876,70.7066,70.5876,70.7066,14400.0
2006-04-03 12:35:00,89.18,89.21,89.09,89.18,18300.0,70.7066,70.7304,70.6352,70.7066,18300.0
2006-04-03 12:40:00,89.19,89.19,89.01,89.1,18200.0,70.7145,70.7145,70.5718,70.6431,18200.0
2006-04-03 12:45:00,89.1,89.13,89.05,89.13,12600.0,70.6431,70.6669,70.6035,70.6669,12600.0
2006-04-03 12:50:00,89.15,89.29,89.14,89.28,10700.0,70.6828,70.7938,70.6749,70.7859,10700.0
2006-04-03 12:55:00,89.3,89.32,89.25,89.3,10000.0,70.8017,70.8176,70.7621,70.8017,10000.0
2006-04-03 13:00:00,89.29,89.33,89.21,89.32,20800.0,70.7938,70.8255,70.7304,70.8176,20800.0
2006-04-03 13:05:00,89.32,89.39,89.31,89.39,18100.0,70.8176,70.8731,70.8096,70.8731,18100.0
2006-04-03 13:10:00,89.38,89.46,89.37,89.45,10400.0,70.8651,70.9286,70.8572,70.9206,10400.0
2006-04-03 13:15:00,89.45,89.57,89.45,89.54,13900.0,70.9206,71.0158,70.9206,70.992,13900.0
2006-04-03 13:20:00,89.54,89.57,89.52,89.53,4700.0,70.992,71.0158,70.9761,70.9841,4700.0
2006-04-03 13:25:00,89.53,89.75,89.53,89.74,13200.0,70.9841,71.1585,70.9841,71.1506,13200.0
2006-04-03 13:30:00,89.74,89.74,89.61,89.61,10100.0,71.1506,71.1506,71.0475,71.0475,10100.0
2006-04-03 13:35:00,89.62,89.7,89.56,89.7,10300.0,71.0554,71.1189,71.0079,71.1189,10300.0
2006-04-03 13:40:00,89.71,89.85,89.68,89.85,6000.0,71.1268,71.2378,71.103,71.2378,6000.0
2006-04-03 13:45:00,89.85,89.93,89.74,89.74,18800.0,71.2378,71.3012,71.1506,71.1506,18800.0
2006-04-03 13:50:00,89.72,89.85,89.71,89.84,10600.0,71.1347,71.2378,71.1268,71.2299,10600.0
2006-04-03 13:55:00,89.84,89.89,89.76,89.76,7200.0,71.2299,71.2695,71.1664,71.1664,7200.0
2006-04-03 14:00:00,89.72,89.77,89.65,89.77,10900.0,71.1347,71.1744,71.0792,71.1744,10900.0
2006-04-03 14:05:00,89.77,89.77,89.65,89.69,6300.0,71.1744,71.1744,71.0792,71.1109,6300.0
2006-04-03 14:10:00,89.69,89.7,89.66,89.66,5600.0,71.1109,71.1189,71.0871,71.0871,5600.0
2006-04-03 14:15:00,89.64,89.65,89.41,89.41,9200.0,71.0713,71.0792,70.8889,70.8889,9200.0
2006-04-03 14:20:00,89.42,89.52,89.39,89.52,9900.0,70.8969,70.9761,70.8731,70.9761,9900.0
2006-04-03 14:25:00,89.52,89.65,89.52,89.6,8200.0,70.9761,71.0792,70.9761,71.0396,8200.0
2006-04-03 14:30:00,89.59,89.82,89.59,89.71,10100.0,71.0316,71.214,71.0316,71.1268,10100.0
2006-04-03 14:35:00,89.7,89.71,89.59,89.6,8600.0,71.1189,71.1268,71.0316,71.0396,8600.0
2006-04-03 14:40:00,89.59,89.71,89.59,89.71,5900.0,71.0316,71.1268,71.0316,71.1268,5900.0
2006-04-03 14:45:00,89.71,89.8,89.68,89.68,9800.0,71.1268,71.1981,71.103,71.103,9800.0
2006-04-03 14:50:00,89.68,89.68,89.56,89.65,8800.0,71.103,71.103,71.0079,71.0792,8800.0
2006-04-03 14:55:00,89.67,89.68,89.58,89.62,5900.0,71.0951,71.103,71.0237,71.0554,5900.0
2006-04-03 15:00:00,89.64,89.68,89.46,89.62,11900.0,71.0713,71.103,70.9286,71.0554,11900.0
2006-04-03 15:05:00,89.6,89.71,89.6,89.65,5300.0,71.0396,71.1268,71.0396,71.0792,5300.0
2006-04-03 15:10:00,89.65,89.65,89.57,89.57,5900.0,71.0792,71.0792,71.0158,71.0158,5900.0
2006-04-03 15:15:00,89.55,89.71,89.55,89.71,9100.0,70.9999,71.1268,70.9999,71.1268,9100.0
2006-04-03 15:20:00,89.71,89.71,89.6,89.6,6800.0,71.1268,71.1268,71.0396,71.0396,6800.0
2006-04-03 15:25:00,89.61,89.61,89.55,89.57,8000.0,71.0475,71.0475,70.9999,71.0158,8000.0
2006-04-03 15:30:00,89.57,89.57,89.36,89.36,11300.0,71.0158,71.0158,70.8493,70.8493,11300.0
2006-04-03 15:35:00,89.37,89.37,89.16,89.28,30400.0,70.8572,70.8572,70.6907,70.7859,30400.0
2006-04-03 15:40:00,89.2,89.27,89.06,89.07,12800.0,70.7224,70.7779,70.6114,70.6194,12800.0
2006-04-03 15:45:00,89.07,89.07,88.93,88.99,18600.0,70.6194,70.6194,70.5084,70.5559,18600.0
2006-04-03 15:50:00,88.99,88.99,88.9,88.92,15600.0,70.5559,70.5559,70.4846,70.5004,15600.0
2006-04-03 15:55:00,88.91,89.0,88.87,89.0,19500.0,70.4925,70.5639,70.4608,70.5639,19500.0
2006-04-04 09:30:00,88.88,88.88,88.88,88.88,3600.0,70.4687,70.4687,70.4687,70.4687,3600.0
2006-04-04 09:35:00,89.04,89.15,89.03,89.15,5400.0,70.5956,70.6828,70.5876,70.6828,5400.0
2006-04-04 09:40:00,89.15,89.22,89.04,89.11,7000.0,70.6828,70.7383,70.5956,70.6511,7000.0
2006-04-04 09:45:00,88.99,89.0,88.91,89.0,9800.0,70.5559,70.5639,70.4925,70.5639,9800.0
2006-04-04 09:50:00,89.0,89.4,88.99,89.39,5300.0,70.5639,70.881,70.5559,70.8731,5300.0
2006-04-04 09:55:00,89.38,89.61,89.38,89.52,5300.0,70.8651,71.0475,70.8651,70.9761,5300.0
2006-04-04 10:00:00,89.64,89.85,89.52,89.8,7300.0,71.0713,71.2378,70.9761,71.1981,7300.0
2006-04-04 10:05:00,89.81,90.0,89.81,89.83,12400.0,71.2061,71.3567,71.2061,71.2219,12400.0
2006-04-04 10:10:00,89.84,89.84,89.42,89.43,10300.0,71.2299,71.2299,70.8969,70.9048,10300.0
2006-04-04 10:15:00,89.47,89.81,89.47,89.81,6300.0,70.9365,71.2061,70.9365,71.2061,6300.0
2006-04-04 10:20:00,89.91,89.99,89.77,89.8,9900.0,71.2854,71.3488,71.1744,71.1981,9900.0
2006-04-04 10:25:00,89.79,89.84,89.54,89.79,19700.0,71.1902,71.2299,70.992,71.1902,19700.0
2006-04-04 10:30:00,89.75,89.84,89.74,89.78,5800.0,71.1585,71.2299,71.1506,71.1823,5800.0
2006-04-04 10:35:00,89.81,89.83,89.48,89.48,7700.0,71.2061,71.2219,70.9444,70.9444,7700.0
2006-04-04 10:40:00,89.45,89.46,89.31,89.31,5300.0,70.9206,70.9286,70.8096,70.8096,5300.0
2006-04-04 10:45:00,89.32,89.59,89.24,89.58,19500.0,70.8176,71.0316,70.7541,71.0237,19500.0
2006-04-04 10:50:00,89.53,89.53,89.41,89.41,7600.0,70.9841,70.9841,70.8889,70.8889,7600.0
2006-04-04 10:55:00,89.42,89.5,89.35,89.35,3700.0,70.8969,70.9603,70.8414,70.8414,3700.0
2006-04-04 11:00:00,89.35,89.35,89.15,89.15,3800.0,70.8414,70.8414,70.6828,70.6828,3800.0
2006-04-04 11:05:00,89.13,89.14,88.95,89.1,8500.0,70.6669,70.6749,70.5242,70.6431,8500.0
2006-04-04 11:10:00,89.13,89.3,89.08,89.26,4000.0,70.6669,70.8017,70.6273,70.77,4000.0
2006-04-04 11:15:00,89.23,89.29,89.23,89.24,2700.0,70.7462,70.7938,70.7462,70.7541,2700.0
2006-04-04 11:20:00,89.24,89.29,89.2,89.29,3300.0,70.7541,70.7938,70.7224,70.7938,3300.0
2006-04-04 11:25:00,89.28,89.35,89.28,89.35,2200.0,70.7859,70.8414,70.7859,70.8414,2200.0
2006-04-04 11:30:00,89.35,89.37,89.3,89.3,2200.0,70.8414,70.8572,70.8017,70.8017,2200.0
2006-04-04 11:35:00,89.25,89.34,89.25,89.32,3300.0,70.7621,70.8334,70.7621,70.8176,3300.0
2006-04-04 11:40:00,89.33,89.37,89.32,89.37,1600.0,70.8255,70.8572,70.8176,70.8572,1600.0
2006-04-04 11:45:00,89.42,89.52,89.42,89.52,1800.0,70.8969,70.9761,70.8969,70.9761,1800.0
2006-04-04 11:50:00,89.51,89.51,89.29,89.36,7800.0,70.9682,70.9682,70.7938,70.8493,7800.0
2006-04-04 11:55:00,89.32,89.32,89.31,89.32,1400.0,70.8176,70.8176,70.8096,70.8176,1400.0
2006-04-04 12:00:00,89.3,89.44,89.25,89.44,5200.0,70.8017,70.9127,70.7621,70.9127,5200.0
2006-04-04 12:05:00,89.45,89.64,89.45,89.64,2700.0,70.9206,71.0713,70.9206,71.0713,2700.0
2006-04-04 12:10:00,89.57,89.6,89.5,89.5,7100.0,71.0158,71.0396,70.9603,70.9603,7100.0
2006-04-04 12:15:00,89.5,89.57,89.48,89.53,7400.0,70.9603,71.0158,70.9444,70.9841,7400.0
2006-04-04 12:20:00,89.51,89.52,89.49,89.49,3000.0,70.9682,70.9761,70.9524,70.9524,3000.0
2006-04-04 12:25:00,89.45,89.5,89.45,89.49,1400.0,70.9206,70.9603,70.9206,70.9524,1400.0
2006-04-04 12:30:00,89.48,89.49,89.46,89.47,1300.0,70.9444,70.9524,70.9286,70.9365,1300.0
2006-04-04 12:35:00,89.4,89.45,89.25,89.26,5300.0,70.881,70.9206,70.7621,70.77,5300.0
2006-04-04 12:40:00,89.25,89.25,89.22,89.23,2500.0,70.7621,70.7621,70.7383,70.7462,2500.0
2006-04-04 12:45:00,89.23,89.24,89.2,89.2,2700.0,70.7462,70.7541,70.7224,70.7224,2700.0
2006-04-04 12:50:00,89.2,89.28,89.2,89.26,3900.0,70.7224,70.7859,70.7224,70.77,3900.0
2006-04-04 12:55:00,89.26,89.32,89.26,89.3,4700.0,70.77,70.8176,70.77,70.8017,4700.0
2006-04-04 13:00:00,89.32,89.37,89.3,89.35,3000.0,70.8176,70.8572,70.8017,70.8414,3000.0
2006-04-04 13:05:00,89.35,89.41,89.35,89.36,5300.0,70.8414,70.8889,70.8414,70.8493,5300.0
2006-04-04 13:10:00,89.38,89.39,89.3,89.31,2900.0,70.8651,70.8731,70.8017,70.8096,2900.0
2006-04-04 13:15:00,89.3,89.32,89.25,89.32,6500.0,70.8017,70.8176,70.7621,70.8176,6500.0
2006-04-04 13:20:00,89.33,89.41,89.29,89.41,8300.0,70.8255,70.8889,70.7938,70.8889,8300.0
2006-04-04 13:25:00,89.4,89.4,89.26,89.36,9800.0,70.881,70.881,70.77,70.8493,9800.0
2006-04-04 13:30:00,89.35,89.45,89.35,89.41,3500.0,70.8414,70.9206,70.8414,70.8889,3500.0
2006-04-04 13:35:00,89.41,89.41,89.37,89.4,1700.0,70.8889,70.8889,70.8572,70.881,1700.0
2006-04-04 13:40:00,89.4,89.45,89.38,89.43,3500.0,70.881,70.9206,70.8651,70.9048,3500.0
2006-04-04 13:45:00,89.44,89.46,89.44,89.45,2500.0,70.9127,70.9286,70.9127,70.9206,2500.0
2006-04-04 13:50:00,89.46,89.61,89.44,89.59,6200.0,70.9286,71.0475,70.9127,71.0316,6200.0
2006-04-04 13:55:00,89.61,89.7,89.61,89.68,4600.0,71.0475,71.1189,71.0475,71.103,4600.0
2006-04-04 14:00:00,89.68,89.69,89.62,89.64,7400.0,71.103,71.1109,71.0554,71.0713,7400.0
2006-04-04 14:05:00,89.64,89.68,89.59,89.59,6300.0,71.0713,71.103,71.0316,71.0316,6300.0
2006-04-04 14:10:00,89.58,89.59,89.51,89.58,6500.0,71.0237,71.0316,70.9682,71.0237,6500.0
2006-04-04 14:15:00,89.58,89.85,89.58,89.83,15200.0,71.0237,71.2378,71.0237,71.2219,15200.0
2006-04-04 14:20:00,89.85,90.0,89.85,89.98,14100.0,71.2378,71.3567,71.2378,71.3409,14100.0
2006-04-04 14:25:00,89.95,90.05,89.93,89.98,16100.0,71.3171,71.3963,71.3012,71.3409,16100.0
2006-04-04 14:30:00,89.99,90.06,89.91,89.94,13000.0,71.3488,71.4043,71.2854,71.3091,13000.0
2006-04-04 14:35:00,89.94,89.96,89.84,89.86,12600.0,71.3091,71.325,71.2299,71.2457,12600.0
2006-04-04 14:40:00,89.86,89.98,89.85,89.86,10900.0,71.2457,71.3409,71.2378,71.2457,10900.0
2006-04-04 14:45:00,89.85,90.0,89.84,90.0,7900.0,71.2378,71.3567,71.2299,71.3567,7900.0
2006-04-04 14:50:00,90.0,90.3,90.0,90.29,16700.0,71.3567,71.5946,71.3567,71.5866,16700.0
2006-04-04 14:55:00,90.29,90.37,90.13,90.13,13100.0,71.5866,71.6501,71.4598,71.4598,13100.0
2006-04-04 15:00:00,90.13,90.19,90.05,90.15,8300.0,71.4598,71.5073,71.3963,71.4756,8300.0
2006-04-04 15:05:00,90.16,90.16,90.09,90.11,9100.0,71.4836,71.4836,71.4281,71.4439,9100.0
2006-04-04 15:10:00,90.11,90.27,90.09,90.27,7700.0,71.4439,71.5708,71.4281,71.5708,7700.0
2006-04-04 15:15:00,90.28,90.35,90.15,90.2,25900.0,71.5787,71.6342,71.4756,71.5153,25900.0
2006-04-04 15:20:00,90.17,90.33,90.17,90.33,13100.0,71.4915,71.6183,71.4915,71.6183,13100.0
2006-04-04 15:25:00,90.39,90.4,90.28,90.28,8400.0,71.6659,71.6738,71.5787,71.5787,8400.0
2006-04-04 15:30:00,90.21,90.25,90.12,90.24,7000.0,71.5232,71.5549,71.4518,71.547,7000.0
2006-04-04 15:35:00,90.25,90.3,90.25,90.25,9300.0,71.5549,71.5946,71.5549,71.5549,9300.0
2006-04-04 15:40:00,90.26,90.5,90.25,90.43,13800.0,71.5628,71.7531,71.5549,71.6976,13800.0
2006-04-04 15:45:00,90.38,90.38,90.26,90.26,13400.0,71.658,71.658,71.5628,71.5628,13400.0
2006-04-04 15:50:00,90.26,90.36,90.26,90.33,13900.0,71.5628,71.6421,71.5628,71.6183,13900.0
2006-04-04 15:55:00,90.33,90.38,90.26,90.3,14300.0,71.6183,71.658,71.5628,71.5946,14300.0
2006-04-05 09:30:00,90.67,90.67,90.41,90.51,8700.0,71.8879,71.8879,71.6818,71.7611,8700.0
2006-04-05 09:35:00,90.52,91.06,90.44,91.03,10900.0,71.769,72.1971,71.7056,72.1733,10900.0
2006-04-05 09:40:00,91.08,91.23,91.06,91.09,7500.0,72.213,72.3319,72.1971,72.2209,7500.0
2006-04-05 09:45:00,91.07,91.15,90.9,90.96,23200.0,72.2051,72.2685,72.0703,72.1178,23200.0
2006-04-05 09:50:00,90.97,91.35,90.97,91.34,11600.0,72.1258,72.4271,72.1258,72.4191,11600.0
2006-04-05 09:55:00,91.33,91.51,91.33,91.45,8400.0,72.4112,72.5539,72.4112,72.5063,8400.0
2006-04-05 10:00:00,91.45,91.77,91.45,91.6,13800.0,72.5063,72.7601,72.5063,72.6253,13800.0
2006-04-05 10:05:00,91.64,91.91,91.53,91.8,12100.0,72.657,72.8711,72.5698,72.7838,12100.0
2006-04-05 10:10:00,91.79,91.87,91.45,91.87,19600.0,72.7759,72.8393,72.5063,72.8393,19600.0
2006-04-05 10:15:00,91.89,91.94,91.72,91.72,9400.0,72.8552,72.8948,72.7204,72.7204,9400.0
2006-04-05 10:20:00,91.72,91.72,91.63,91.63,9600.0,72.7204,72.7204,72.6491,72.6491,9600.0
2006-04-05 10:25:00,91.65,91.87,91.6,91.71,13200.0,72.6649,72.8393,72.6253,72.7125,13200.0
2006-04-05 10:30:00,91.65,91.65,91.11,91.11,22400.0,72.6649,72.6649,72.2368,72.2368,22400.0
2006-04-05 10:35:00,91.1,91.1,90.88,91.09,12400.0,72.2288,72.2288,72.0544,72.2209,12400.0
2006-04-05 10:40:00,91.04,91.27,91.04,91.12,15100.0,72.1813,72.3636,72.1813,72.2447,15100.0
2006-04-05 10:45:00,91.12,91.63,91.12,91.47,48800.0,72.2447,72.6491,72.2447,72.5222,48800.0
2006-04-05 10:50:00,91.47,91.62,91.3,91.39,13700.0,72.5222,72.6411,72.3874,72.4588,13700.0
2006-04-05 10:55:00,91.4,91.43,91.13,91.13,13400.0,72.4667,72.4905,72.2526,72.2526,13400.0
2006-04-05 11:00:00,91.14,91.3,91.14,91.3,8700.0,72.2606,72.3874,72.2606,72.3874,8700.0
2006-04-05 11:05:00,91.29,91.29,91.18,91.27,21700.0,72.3795,72.3795,72.2923,72.3636,21700.0
2006-04-05 11:10:00,91.27,91.27,91.0,91.0,23000.0,72.3636,72.3636,72.1496,72.1496,23000.0
2006-04-05 11:15:00,91.01,91.29,90.87,91.17,35500.0,72.1575,72.3795,72.0465,72.2843,35500.0
2006-04-05 11:20:00,91.17,91.24,91.16,91.2,14500.0,72.2843,72.3398,72.2764,72.3081,14500.0
2006-04-05 11:25:00,91.19,91.19,91.05,91.11,11600.0,72.3002,72.3002,72.1892,72.2368,11600.0
2006-04-05 11:30:00,91.14,91.19,91.07,91.14,6200.0,72.2606,72.3002,72.2051,72.2606,6200.0
2006-04-05 11:35:00,91.14,91.2,91.02,91.15,31100.0,72.2606,72.3081,72.1654,72.2685,31100.0
2006-04-05 11:40:00,91.15,91.22,91.1,91.1,10200.0,72.2685,72.324,72.2288,72.2288,10200.0
2006-04-05 11:45:00,91.1,91.32,91.09,91.32,5500.0,72.2288,72.4033,72.2209,72.4033,5500.0
2006-04-05 11:50:00,91.25,91.48,91.25,91.46,4600.0,72.3478,72.5301,72.3478,72.5143,4600.0
2006-04-05 11:55:00,91.48,91.57,91.48,91.51,3500.0,72.5301,72.6015,72.5301,72.5539,3500.0
2006-04-05 12:00:00,91.52,91.6,91.44,91.44,6100.0,72.5618,72.6253,72.4984,72.4984,6100.0
2006-04-05 12:05:00,91.48,91.65,91.48,91.65,2200.0,72.5301,72.6649,72.5301,72.6649,2200.0
2006-04-05 12:10:00,91.61,91.72,91.61,91.72,4900.0,72.6332,72.7204,72.6332,72.7204,4900.0
2006-04-05 12:15:00,91.72,91.93,91.72,91.93,6000.0,72.7204,72.8869,72.7204,72.8869,6000.0
2006-04-05 12:20:00,91.97,92.02,91.75,91.75,9400.0,72.9186,72.9583,72.7442,72.7442,9400.0
2006-04-05 12:25:00,91.76,91.99,91.76,91.98,14800.0,72.7521,72.9345,72.7521,72.9266,14800.0
2006-04-05 12:30:00,91.98,91.98,91.84,91.94,3800.0,72.9266,72.9266,72.8156,72.8948,3800.0
2006-04-05 12:35:00,91.96,92.02,91.81,91.81,16000.0,72.9107,72.9583,72.7918,72.7918,16000.0
2006-04-05 12:40:00,91.82,92.08,91.82,92.04,14200.0,72.7997,73.0058,72.7997,72.9741,14200.0
2006-04-05 12:45:00,92.02,92.19,91.96,92.19,8500.0,72.9583,73.0931,72.9107,73.0931,8500.0
2006-04-05 12:50:00,92.15,92.22,92.1,92.18,7900.0,73.0613,73.1168,73.0217,73.0851,7900.0
2006-04-05 12:55:00,92.16,92.39,92.16,92.36,8600.0,73.0693,73.2516,73.0693,73.2278,8600.0
2006-04-05 13:00:00,92.38,92.49,92.38,92.43,7700.0,73.2437,73.3309,73.2437,73.2833,7700.0
2006-04-05 13:05:00,92.44,92.53,92.22,92.35,14200.0,73.2913,73.3626,73.1168,73.2199,14200.0
2006-04-05 13:10:00,92.33,92.57,92.33,92.55,7700.0,73.2041,73.3943,73.2041,73.3785,7700.0
2006-04-05 13:15:00,92.53,92.58,92.51,92.51,6200.0,73.3626,73.4023,73.3468,73.3468,6200.0
2006-04-05 13:20:00,92.5,92.58,92.5,92.57,5100.0,73.3388,73.4023,73.3388,73.3943,5100.0
2006-04-05 13:25:00,92.56,92.57,92.5,92.57,12100.0,73.3864,73.3943,73.3388,73.3943,12100.0
2006-04-05 13:30:00,92.55,92.63,92.48,92.53,27100.0,73.3785,73.4419,73.323,73.3626,27100.0
2006-04-05 13:35:00,92.53,92.84,92.52,92.68,25400.0,73.3626,73.6084,73.3547,73.4816,25400.0
2006-04-05 13:40:00,92.65,92.73,92.62,92.64,11200.0,73.4578,73.5212,73.434,73.4498,11200.0
2006-04-05 13:45:00,92.65,92.91,92.59,92.82,19400.0,73.4578,73.6639,73.4102,73.5926,19400.0
2006-04-05 13:50:00,92.83,93.06,92.82,92.91,15300.0,73.6005,73.7828,73.5926,73.6639,15300.0
2006-04-05 13:55:00,92.93,92.97,92.89,92.95,10100.0,73.6798,73.7115,73.6481,73.6956,10100.0
2006-04-05 14:00:00,92.95,92.98,92.92,92.98,10300.0,73.6956,73.7194,73.6718,73.7194,10300.0
2006-04-05 14:05:00,92.99,93.14,92.99,93.13,11300.0,73.7273,73.8463,73.7273,73.8383,11300.0
2006-04-05 14:10:00,93.13,93.14,92.87,92.89,7500.0,73.8383,73.8463,73.6322,73.6481,7500.0
2006-04-05 14:15:00,92.89,93.05,92.88,93.03,7300.0,73.6481,73.7749,73.6401,73.759,7300.0
2006-04-05 14:20:00,93.07,93.07,92.99,93.0,5800.0,73.7908,73.7908,73.7273,73.7353,5800.0
2006-04-05 14:25:00,92.99,93.06,92.73,92.99,11500.0,73.7273,73.7828,73.5212,73.7273,11500.0
2006-04-05 14:30:00,92.99,93.04,92.87,92.9,9600.0,73.7273,73.767,73.6322,73.656,9600.0
2006-04-05 14:35:00,92.89,92.97,92.68,92.97,12000.0,73.6481,73.7115,73.4816,73.7115,12000.0
2006-04-05 14:40:00,93.02,93.04,93.01,93.04,4700.0,73.7511,73.767,73.7432,73.767,4700.0
2006-04-05 14:45:00,93.06,93.09,93.03,93.04,3500.0,73.7828,73.8066,73.759,73.767,3500.0
2006-04-05 14:50:00,93.03,93.03,92.82,93.03,9800.0,73.759,73.759,73.5926,73.759,9800.0
2006-04-05 14:55:00,93.0,93.0,92.92,92.96,8800.0,73.7353,73.7353,73.6718,73.7036,8800.0
2006-04-05 15:00:00,92.96,93.03,92.85,92.93,12800.0,73.7036,73.759,73.6163,73.6798,12800.0
2006-04-05 15:05:00,92.93,93.08,92.91,93.02,7900.0,73.6798,73.7987,73.6639,73.7511,7900.0
2006-04-05 15:10:00,93.02,93.14,93.0,93.04,11400.0,73.7511,73.8463,73.7353,73.767,11400.0
2006-04-05 15:15:00,93.06,93.21,93.06,93.21,15900.0,73.7828,73.9018,73.7828,73.9018,15900.0
2006-04-05 15:20:00,93.2,93.34,93.2,93.21,11600.0,73.8938,74.0048,73.8938,73.9018,11600.0
2006-04-05 15:25:00,93.22,93.24,93.03,93.06,7900.0,73.9097,73.9255,73.759,73.7828,7900.0
2006-04-05 15:30:00,93.08,93.08,92.95,92.98,13400.0,73.7987,73.7987,73.6956,73.7194,13400.0
2006-04-05 15:35:00,92.96,92.97,92.88,92.91,13100.0,73.7036,73.7115,73.6401,73.6639,13100.0
2006-04-05 15:40:00,92.9,93.23,92.9,93.23,24600.0,73.656,73.9176,73.656,73.9176,24600.0
2006-04-05 15:45:00,93.21,93.24,93.06,93.2,21000.0,73.9018,73.9255,73.7828,73.8938,21000.0
2006-04-05 15:50:00,93.17,93.25,93.17,93.23,26900.0,73.87,73.9335,73.87,73.9176,26900.0
2006-04-05 15:55:00,93.23,93.26,93.22,93.24,22300.0,73.9176,73.9414,73.9097,73.9255,22300.0
2006-04-06 09:30:00,91.5,92.39,91.4,91.69,33600.0,72.546,73.2516,72.4667,72.6966,33600.0
2006-04-06 09:35:00,91.43,92.16,91.43,92.16,9600.0,72.4905,73.0693,72.4905,73.0693,9600.0
2006-04-06 09:40:00,92.07,92.15,92.02,92.06,9000.0,72.9979,73.0613,72.9583,72.99,9000.0
2006-04-06 09:45:00,92.06,92.08,92.02,92.06,7800.0,72.99,73.0058,72.9583,72.99,7800.0
2006-04-06 09:50:00,92.03,92.15,92.01,92.15,22800.0,72.9662,73.0613,72.9503,73.0613,22800.0
2006-04-06 09:55:00,92.13,92.17,92.07,92.17,3900.0,73.0455,73.0772,72.9979,73.0772,3900.0
2006-04-06 10:00:00,92.18,92.21,92.1,92.1,5300.0,73.0851,73.1089,73.0217,73.0217,5300.0
2006-04-06 10:05:00,92.11,92.11,91.89,92.08,19600.0,73.0296,73.0296,72.8552,73.0058,19600.0
2006-04-06 10:10:00,92.05,92.14,92.04,92.11,14800.0,72.9821,73.0534,72.9741,73.0296,14800.0
2006-04-06 10:15:00,92.1,92.1,92.03,92.09,8700.0,73.0217,73.0217,72.9662,73.0138,8700.0
2006-04-06 10:20:00,92.06,92.06,91.95,91.99,10200.0,72.99,72.99,72.9028,72.9345,10200.0
2006-04-06 10:25:00,91.99,91.99,91.84,91.84,6800.0,72.9345,72.9345,72.8156,72.8156,6800.0
2006-04-06 10:30:00,91.8,91.8,91.7,91.71,7600.0,72.7838,72.7838,72.7046,72.7125,7600.0
2006-04-06 10:35:00,91.72,91.87,91.7,91.87,11700.0,72.7204,72.8393,72.7046,72.8393,11700.0
2006-04-06 10:40:00,91.83,91.93,91.83,91.93,5800.0,72.8076,72.8869,72.8076,72.8869,5800.0
2006-04-06 10:45:00,91.92,92.0,91.9,91.99,6600.0,72.879,72.9424,72.8631,72.9345,6600.0
2006-04-06 10:50:00,91.96,92.0,91.96,91.96,6000.0,72.9107,72.9424,72.9107,72.9107,6000.0
2006-04-06 10:55:00,91.96,91.96,91.91,91.91,2200.0,72.9107,72.9107,72.8711,72.8711,2200.0
2006-04-06 11:00:00,91.91,91.92,91.89,91.92,9600.0,72.8711,72.879,72.8552,72.879,9600.0
2006-04-06 11:05:00,91.91,91.93,91.89,91.9,6200.0,72.8711,72.8869,72.8552,72.8631,6200.0
2006-04-06 11:10:00,91.89,91.94,91.89,91.89,5400.0,72.8552,72.8948,72.8552,72.8552,5400.0
2006-04-06 11:15:00,91.89,91.9,91.75,91.78,12200.0,72.8552,72.8631,72.7442,72.768,12200.0
2006-04-06 11:20:00,91.8,91.8,91.7,91.73,4900.0,72.7838,72.7838,72.7046,72.7283,4900.0
2006-04-06 11:25:00,91.73,91.77,91.73,91.76,10400.0,72.7283,72.7601,72.7283,72.7521,10400.0
2006-04-06 11:30:00,91.77,91.78,91.7,91.7,4800.0,72.7601,72.768,72.7046,72.7046,4800.0
2006-04-06 11:35:00,91.6,91.6,91.57,91.6,1800.0,72.6253,72.6253,72.6015,72.6253,1800.0
2006-04-06 11:40:00,91.62,91.8,91.62,91.76,7700.0,72.6411,72.7838,72.6411,72.7521,7700.0
2006-04-06 11:45:00,91.72,91.72,91.69,91.7,3200.0,72.7204,72.7204,72.6966,72.7046,3200.0
2006-04-06 11:50:00,91.68,91.68,91.58,91.68,12200.0,72.6887,72.6887,72.6094,72.6887,12200.0
2006-04-06 11:55:00,91.71,91.74,91.66,91.66,4700.0,72.7125,72.7363,72.6728,72.6728,4700.0
2006-04-06 12:00:00,91.64,91.64,91.5,91.56,9800.0,72.657,72.657,72.546,72.5936,9800.0
2006-04-06 12:05:00,91.5,91.56,91.2,91.2,8500.0,72.546,72.5936,72.3081,72.3081,8500.0
2006-04-06 12:10:00,91.2,91.26,91.19,91.19,5400.0,72.3081,72.3557,72.3002,72.3002,5400.0
2006-04-06 12:15:00,91.25,91.3,91.23,91.26,6800.0,72.3478,72.3874,72.3319,72.3557,6800.0
2006-04-06 12:20:00,91.26,91.28,91.15,91.28,20900.0,72.3557,72.3716,72.2685,72.3716,20900.0
2006-04-06 12:25:00,91.28,91.3,91.18,91.18,4800.0,72.3716,72.3874,72.2923,72.2923,4800.0
2006-04-06 12:30:00,91.2,91.29,91.2,91.29,4700.0,72.3081,72.3795,72.3081,72.3795,4700.0
2006-04-06 12:35:00,91.29,91.39,91.29,91.33,4300.0,72.3795,72.4588,72.3795,72.4112,4300.0
2006-04-06 12:40:00,91.29,91.36,91.25,91.35,3800.0,72.3795,72.435,72.3478,72.4271,3800.0
2006-04-06 12:45:00,91.35,91.46,91.35,91.44,4000.0,72.4271,72.5143,72.4271,72.4984,4000.0
2006-04-06 12:50:00,91.46,91.53,91.42,91.53,3400.0,72.5143,72.5698,72.4826,72.5698,3400.0
2006-04-06 12:55:00,91.5,91.56,91.47,91.54,7400.0,72.546,72.5936,72.5222,72.5777,7400.0
2006-04-06 13:00:00,91.54,91.6,91.54,91.56,3800.0,72.5777,72.6253,72.5777,72.5936,3800.0
2006-04-06 13:05:00,91.55,91.63,91.42,91.59,5300.0,72.5856,72.6491,72.4826,72.6173,5300.0
2006-04-06 13:10:00,91.6,91.64,91.6,91.63,2500.0,72.6253,72.657,72.6253,72.6491,2500.0
2006-04-06 13:15:00,91.64,91.77,91.64,91.69,4400.0,72.657,72.7601,72.657,72.6966,4400.0
2006-04-06 13:20:00,91.71,91.9,91.71,91.9,3300.0,72.7125,72.8631,72.7125,72.8631,3300.0
2006-04-06 13:25:00,91.92,91.92,91.82,91.9,3300.0,72.879,72.879,72.7997,72.8631,3300.0
2006-04-06 13:30:00,91.91,92.08,91.91,91.96,6600.0,72.8711,73.0058,72.8711,72.9107,6600.0
2006-04-06 13:35:00,91.97,92.06,91.95,92.06,5900.0,72.9186,72.99,72.9028,72.99,5900.0
2006-04-06 13:40:00,92.06,92.19,92.03,92.17,5700.0,72.99,73.0931,72.9662,73.0772,5700.0
2006-04-06 13:45:00,92.17,92.19,92.1,92.18,4400.0,73.0772,73.0931,73.0217,73.0851,4400.0
2006-04-06 13:50:00,92.19,92.2,92.09,92.2,5900.0,73.0931,73.101,73.0138,73.101,5900.0
2006-04-06 13:55:00,92.21,92.29,92.19,92.29,6300.0,73.1089,73.1723,73.0931,73.1723,6300.0
2006-04-06 14:00:00,92.31,92.31,92.27,92.28,6700.0,73.1882,73.1882,73.1565,73.1644,6700.0
2006-04-06 14:05:00,92.27,92.28,92.27,92.27,2800.0,73.1565,73.1644,73.1565,73.1565,2800.0
2006-04-06 14:10:00,92.28,92.38,92.27,92.38,12500.0,73.1644,73.2437,73.1565,73.2437,12500.0
2006-04-06 14:15:00,92.37,92.46,92.32,92.32,7000.0,73.2358,73.3071,73.1961,73.1961,7000.0
2006-04-06 14:20:00,92.31,92.31,92.27,92.27,6300.0,73.1882,73.1882,73.1565,73.1565,6300.0
2006-04-06 14:25:00,92.28,92.36,92.28,92.3,6100.0,73.1644,73.2278,73.1644,73.1803,6100.0
2006-04-06 14:30:00,92.29,92.3,92.12,92.19,6200.0,73.1723,73.1803,73.0376,73.0931,6200.0
2006-04-06 14:35:00,92.2,92.2,92.17,92.17,2700.0,73.101,73.101,73.0772,73.0772,2700.0
2006-04-06 14:40:00,92.18,92.19,92.17,92.19,4300.0,73.0851,73.0931,73.0772,73.0931,4300.0
2006-04-06 14:45:00,92.2,92.32,92.14,92.14,8400.0,73.101,73.1961,73.0534,73.0534,8400.0
2006-04-06 14:50:00,92.08,92.15,92.08,92.1,3800.0,73.0058,73.0613,73.0058,73.0217,3800.0
2006-04-06 14:55:00,92.07,92.11,92.0,92.01,4600.0,72.9979,73.0296,72.9424,72.9503,4600.0
2006-04-06 15:00:00,92.02,92.04,91.99,91.99,2800.0,72.9583,72.9741,72.9345,72.9345,2800.0
2006-04-06 15:05:00,92.0,92.01,91.99,92.0,9200.0,72.9424,72.9503,72.9345,72.9424,9200.0
2006-04-06 15:10:00,92.0,92.03,92.0,92.02,5600.0,72.9424,72.9662,72.9424,72.9583,5600.0
2006-04-06 15:15:00,92.03,92.05,91.98,92.03,8200.0,72.9662,72.9821,72.9266,72.9662,8200.0
2006-04-06 15:20:00,92.03,92.06,92.0,92.0,4800.0,72.9662,72.99,72.9424,72.9424,4800.0
2006-04-06 15:25:00,92.01,92.01,91.96,91.96,4500.0,72.9503,72.9503,72.9107,72.9107,4500.0
2006-04-06 15:30:00,91.96,91.96,91.89,91.93,8700.0,72.9107,72.9107,72.8552,72.8869,8700.0
2006-04-06 15:35:00,91.93,91.98,91.81,91.81,12700.0,72.8869,72.9266,72.7918,72.7918,12700.0
2006-04-06 15:40:00,91.8,91.8,91.78,91.8,7300.0,72.7838,72.7838,72.768,72.7838,7300.0
2006-04-06 15:45:00,91.81,91.88,91.81,91.88,18200.0,72.7918,72.8473,72.7918,72.8473,18200.0
2006-04-06 15:50:00,91.87,91.99,91.87,91.98,12900.0,72.8393,72.9345,72.8393,72.9266,12900.0
2006-04-06 15:55:00,91.99,92.11,91.99,92.01,15900.0,72.9345,73.0296,72.9345,72.9503,15900.0
2006-04-07 09:30:00,91.92,91.98,91.86,91.89,7700.0,72.879,72.9266,72.8314,72.8552,7700.0
2006-04-07 09:35:00,91.92,92.04,91.92,91.96,7500.0,72.879,72.9741,72.879,72.9107,7500.0
2006-04-07 09:40:00,91.98,91.98,91.58,91.65,21400.0,72.9266,72.9266,72.6094,72.6649,21400.0
2006-04-07 09:45:00,91.65,91.72,91.55,91.69,12800.0,72.6649,72.7204,72.5856,72.6966,12800.0
2006-04-07 09:50:00,91.69,91.82,91.69,91.82,5000.0,72.6966,72.7997,72.6966,72.7997,5000.0
2006-04-07 09:55:00,91.82,91.84,91.61,91.61,7900.0,72.7997,72.8156,72.6332,72.6332,7900.0
2006-04-07 10:00:00,91.62,91.66,91.53,91.58,7500.0,72.6411,72.6728,72.5698,72.6094,7500.0
2006-04-07 10:05:00,91.58,91.6,91.53,91.6,6900.0,72.6094,72.6253,72.5698,72.6253,6900.0
2006-04-07 10:10:00,91.6,91.63,91.58,91.6,7700.0,72.6253,72.6491,72.6094,72.6253,7700.0
2006-04-07 10:15:00,91.6,91.6,91.35,91.35,15100.0,72.6253,72.6253,72.4271,72.4271,15100.0
2006-04-07 10:20:00,91.35,91.38,91.1,91.1,14200.0,72.4271,72.4508,72.2288,72.2288,14200.0
2006-04-07 10:25:00,91.13,91.15,90.96,91.06,13500.0,72.2526,72.2685,72.1178,72.1971,13500.0
2006-04-07 10:30:00,91.07,91.08,90.9,90.9,9500.0,72.2051,72.213,72.0703,72.0703,9500.0
2006-04-07 10:35:00,90.9,90.95,90.82,90.84,15200.0,72.0703,72.1099,72.0068,72.0227,15200.0
2006-04-07 10:40:00,90.81,90.89,90.77,90.87,9600.0,71.9989,72.0623,71.9672,72.0465,9600.0
2006-04-07 10:45:00,90.85,90.85,90.62,90.67,7400.0,72.0306,72.0306,71.8483,71.8879,7400.0
2006-04-07 10:50:00,90.68,90.85,90.68,90.79,5200.0,71.8958,72.0306,71.8958,71.9831,5200.0
2006-04-07 10:55:00,90.75,90.75,90.5,90.56,9100.0,71.9513,71.9513,71.7531,71.8007,9100.0
2006-04-07 11:00:00,90.55,90.56,90.34,90.34,18900.0,71.7928,71.8007,71.6263,71.6263,18900.0
2006-04-07 11:05:00,90.33,90.36,90.24,90.24,15200.0,71.6183,71.6421,71.547,71.547,15200.0
2006-04-07 11:10:00,90.19,90.19,89.9,89.95,14000.0,71.5073,71.5073,71.2774,71.3171,14000.0
2006-04-07 11:15:00,89.98,90.18,89.96,90.18,17000.0,71.3409,71.4994,71.325,71.4994,17000.0
2006-04-07 11:20:00,90.15,90.15,89.91,89.93,4400.0,71.4756,71.4756,71.2854,71.3012,4400.0
2006-04-07 11:25:00,89.98,90.04,89.72,89.79,10400.0,71.3409,71.3884,71.1347,71.1902,10400.0
2006-04-07 11:30:00,89.79,89.94,89.58,89.58,28700.0,71.1902,71.3091,71.0237,71.0237,28700.0
2006-04-07 11:35:00,89.57,89.57,89.4,89.48,27300.0,71.0158,71.0158,70.881,70.9444,27300.0
2006-04-07 11:40:00,89.49,89.58,89.23,89.23,18100.0,70.9524,71.0237,70.7462,70.7462,18100.0
2006-04-07 11:45:00,89.23,89.23,88.89,88.9,13900.0,70.7462,70.7462,70.4766,70.4846,13900.0
2006-04-07 11:50:00,88.9,89.16,88.9,89.09,19300.0,70.4846,70.6907,70.4846,70.6352,19300.0
2006-04-07 11:55:00,89.09,89.21,89.08,89.16,21500.0,70.6352,70.7304,70.6273,70.6907,21500.0
2006-04-07 12:00:00,89.15,89.15,88.94,88.98,22900.0,70.6828,70.6828,70.5163,70.548,22900.0
2006-04-07 12:05:00,88.98,88.98,88.85,88.93,16400.0,70.548,70.548,70.4449,70.5084,16400.0
2006-04-07 12:10:00,88.93,88.93,88.79,88.8,7500.0,70.5084,70.5084,70.3974,70.4053,7500.0
2006-04-07 12:15:00,88.81,88.89,88.8,88.89,13300.0,70.4132,70.4766,70.4053,70.4766,13300.0
2006-04-07 12:20:00,88.9,88.92,88.82,88.87,9100.0,70.4846,70.5004,70.4211,70.4608,9100.0
2006-04-07 12:25:00,88.85,88.89,88.82,88.89,9700.0,70.4449,70.4766,70.4211,70.4766,9700.0
2006-04-07 12:30:00,88.85,89.29,88.85,89.29,14800.0,70.4449,70.7938,70.4449,70.7938,14800.0
2006-04-07 12:35:00,89.27,89.32,88.98,89.11,10400.0,70.7779,70.8176,70.548,70.6511,10400.0
2006-04-07 12:40:00,89.14,89.21,89.07,89.19,8400.0,70.6749,70.7304,70.6194,70.7145,8400.0
2006-04-07 12:45:00,89.18,89.21,89.12,89.19,6900.0,70.7066,70.7304,70.659,70.7145,6900.0
2006-04-07 12:50:00,89.18,89.18,89.0,89.02,7500.0,70.7066,70.7066,70.5639,70.5797,7500.0
2006-04-07 12:55:00,89.01,89.14,89.0,89.08,6600.0,70.5718,70.6749,70.5639,70.6273,6600.0
2006-04-07 13:00:00,89.08,89.08,88.9,88.96,11500.0,70.6273,70.6273,70.4846,70.5321,11500.0
2006-04-07 13:05:00,88.96,89.17,88.96,89.13,12200.0,70.5321,70.6986,70.5321,70.6669,12200.0
2006-04-07 13:10:00,89.13,89.13,89.01,89.02,4200.0,70.6669,70.6669,70.5718,70.5797,4200.0
2006-04-07 13:15:00,89.01,89.15,89.01,89.1,8800.0,70.5718,70.6828,70.5718,70.6431,8800.0
2006-04-07 13:20:00,89.1,89.1,89.0,89.02,5500.0,70.6431,70.6431,70.5639,70.5797,5500.0
2006-04-07 13:25:00,89.03,89.11,89.01,89.05,6100.0,70.5876,70.6511,70.5718,70.6035,6100.0
2006-04-07 13:30:00,89.1,89.13,89.01,89.02,6400.0,70.6431,70.6669,70.5718,70.5797,6400.0
2006-04-07 13:35:00,89.05,89.05,88.94,88.96,23200.0,70.6035,70.6035,70.5163,70.5321,23200.0
2006-04-07 13:40:00,88.96,89.0,88.9,89.0,11600.0,70.5321,70.5639,70.4846,70.5639,11600.0
2006-04-07 13:45:00,89.0,89.03,88.96,89.0,5000.0,70.5639,70.5876,70.5321,70.5639,5000.0
2006-04-07 13:50:00,89.01,89.16,88.94,89.16,7700.0,70.5718,70.6907,70.5163,70.6907,7700.0
2006-04-07 13:55:00,89.13,89.13,88.99,89.03,6200.0,70.6669,70.6669,70.5559,70.5876,6200.0
2006-04-07 14:00:00,89.01,89.11,88.99,89.11,7600.0,70.5718,70.6511,70.5559,70.6511,7600.0
2006-04-07 14:05:00,89.11,89.45,89.11,89.4,12100.0,70.6511,70.9206,70.6511,70.881,12100.0
2006-04-07 14:10:00,89.45,89.58,89.35,89.49,13900.0,70.9206,71.0237,70.8414,70.9524,13900.0
2006-04-07 14:15:00,89.46,89.52,89.19,89.19,8200.0,70.9286,70.9761,70.7145,70.7145,8200.0
2006-04-07 14:20:00,89.3,89.43,89.3,89.32,10900.0,70.8017,70.9048,70.8017,70.8176,10900.0
2006-04-07 14:25:00,89.37,89.37,89.26,89.29,5600.0,70.8572,70.8572,70.77,70.7938,5600.0
2006-04-07 14:30:00,89.26,89.42,89.26,89.39,9700.0,70.77,70.8969,70.77,70.8731,9700.0
2006-04-07 14:35:00,89.4,89.4,89.06,89.2,15900.0,70.881,70.881,70.6114,70.7224,15900.0
2006-04-07 14:40:00,89.18,89.35,89.18,89.21,12400.0,70.7066,70.8414,70.7066,70.7304,12400.0
2006-04-07 14:45:00,89.17,89.23,89.11,89.15,10000.0,70.6986,70.7462,70.6511,70.6828,10000.0
2006-04-07 14:50:00,89.19,89.21,89.05,89.1,5800.0,70.7145,70.7304,70.6035,70.6431,5800.0
2006-04-07 14:55:00,89.07,89.1,89.03,89.04,7200.0,70.6194,70.6431,70.5876,70.5956,7200.0
2006-04-07 15:00:00,89.06,89.06,88.94,88.94,8000.0,70.6114,70.6114,70.5163,70.5163,8000.0
2006-04-07 15:05:00,88.93,89.11,88.91,89.11,10600.0,70.5084,70.6511,70.4925,70.6511,10600.0
2006-04-07 15:10:00,89.1,89.15,89.03,89.06,10600.0,70.6431,70.6828,70.5876,70.6114,10600.0
2006-04-07 15:15:00,89.03,89.03,88.9,88.9,10500.0,70.5876,70.5876,70.4846,70.4846,10500.0
2006-04-07 15:20:00,88.9,88.94,88.82,88.83,14800.0,70.4846,70.5163,70.4211,70.4291,14800.0
2006-04-07 15:25:00,88.83,88.87,88.69,88.74,23300.0,70.4291,70.4608,70.3181,70.3577,23300.0
2006-04-07 15:30:00,88.73,88.88,88.69,88.77,15200.0,70.3498,70.4687,70.3181,70.3815,15200.0
2006-04-07 15:35:00,88.82,88.86,88.76,88.83,23100.0,70.4211,70.4529,70.3736,70.4291,23100.0
2006-04-07 15:40:00,88.85,88.85,88.68,88.81,27600.0,70.4449,70.4449,70.3101,70.4132,27600.0
2006-04-07 15:45:00,88.8,88.88,88.77,88.88,13100.0,70.4053,70.4687,70.3815,70.4687,13100.0
2006-04-07 15:50:00,88.86,89.02,88.86,88.94,18600.0,70.4529,70.5797,70.4529,70.5163,18600.0
2006-04-07 15:55:00,88.95,89.0,88.93,88.95,18400.0,70.5242,70.5639,70.5084,70.5242,18400.0
2006-04-10 09:30:00,88.95,89.01,88.71,88.79,7700.0,70.5242,70.5718,70.3339,70.3974,7700.0
2006-04-10 09:35:00,88.69,88.88,88.59,88.85,3700.0,70.3181,70.4687,70.2388,70.4449,3700.0
2006-04-10 09:40:00,88.88,88.91,88.82,88.91,6600.0,70.4687,70.4925,70.4211,70.4925,6600.0
2006-04-10 09:45:00,88.95,88.95,88.62,88.62,2600.0,70.5242,70.5242,70.2626,70.2626,2600.0
2006-04-10 09:50:00,88.61,88.7,88.6,88.65,3300.0,70.2546,70.326,70.2467,70.2864,3300.0
2006-04-10 09:55:00,88.63,88.63,88.27,88.27,2200.0,70.2705,70.2705,69.9851,69.9851,2200.0
2006-04-10 10:00:00,88.31,88.5,88.31,88.5,4600.0,70.0168,70.1674,70.0168,70.1674,4600.0
2006-04-10 10:05:00,88.53,88.79,88.53,88.75,2200.0,70.1912,70.3974,70.1912,70.3656,2200.0
2006-04-10 10:10:00,88.77,88.95,88.77,88.95,15900.0,70.3815,70.5242,70.3815,70.5242,15900.0
2006-04-10 10:15:00,88.79,88.9,88.76,88.76,38600.0,70.3974,70.4846,70.3736,70.3736,38600.0
2006-04-10 10:20:00,88.77,88.79,88.76,88.79,6200.0,70.3815,70.3974,70.3736,70.3974,6200.0
2006-04-10 10:25:00,88.79,88.8,88.65,88.65,19500.0,70.3974,70.4053,70.2864,70.2864,19500.0
2006-04-10 10:30:00,88.63,88.63,88.51,88.51,15500.0,70.2705,70.2705,70.1754,70.1754,15500.0
2006-04-10 10:35:00,88.51,88.58,88.47,88.57,7900.0,70.1754,70.2309,70.1436,70.2229,7900.0
2006-04-10 10:40:00,88.55,88.55,88.5,88.5,1800.0,70.2071,70.2071,70.1674,70.1674,1800.0
2006-04-10 10:45:00,88.49,88.54,88.46,88.54,3900.0,70.1595,70.1991,70.1357,70.1991,3900.0
2006-04-10 10:50:00,88.54,88.71,88.54,88.71,7000.0,70.1991,70.3339,70.1991,70.3339,7000.0
2006-04-10 10:55:00,88.72,88.75,88.61,88.61,5800.0,70.3419,70.3656,70.2546,70.2546,5800.0
2006-04-10 11:00:00,88.58,88.61,88.53,88.61,4500.0,70.2309,70.2546,70.1912,70.2546,4500.0
2006-04-10 11:05:00,88.62,88.88,88.62,88.8,13600.0,70.2626,70.4687,70.2626,70.4053,13600.0
2006-04-10 11:10:00,88.77,88.77,88.69,88.77,6000.0,70.3815,70.3815,70.3181,70.3815,6000.0
2006-04-10 11:15:00,88.8,88.8,88.8,88.8,5900.0,70.4053,70.4053,70.4053,70.4053,5900.0
2006-04-10 11:20:00,88.8,88.82,88.79,88.81,8800.0,70.4053,70.4211,70.3974,70.4132,8800.0
2006-04-10 11:25:00,88.82,88.83,88.78,88.78,8200.0,70.4211,70.4291,70.3894,70.3894,8200.0
2006-04-10 11:30:00,88.79,88.82,88.7,88.7,15100.0,70.3974,70.4211,70.326,70.326,15100.0
2006-04-10 11:35:00,88.7,88.7,88.63,88.67,27400.0,70.326,70.326,70.2705,70.3022,27400.0
2006-04-10 11:40:00,88.67,88.83,88.67,88.77,51700.0,70.3022,70.4291,70.3022,70.3815,51700.0
2006-04-10 11:45:00,88.77,88.77,88.7,88.71,6100.0,70.3815,70.3815,70.326,70.3339,6100.0
2006-04-10 11:50:00,88.71,88.74,88.71,88.74,5000.0,70.3339,70.3577,70.3339,70.3577,5000.0
2006-04-10 11:55:00,88.74,88.93,88.74,88.92,17100.0,70.3577,70.5084,70.3577,70.5004,17100.0
2006-04-10 12:00:00,88.9,88.93,88.84,88.88,8200.0,70.4846,70.5084,70.437,70.4687,8200.0
2006-04-10 12:05:00,88.88,88.88,88.82,88.83,8300.0,70.4687,70.4687,70.4211,70.4291,8300.0
2006-04-10 12:10:00,88.83,88.94,88.8,88.94,11600.0,70.4291,70.5163,70.4053,70.5163,11600.0
2006-04-10 12:15:00,89.0,89.01,88.93,89.0,20300.0,70.5639,70.5718,70.5084,70.5639,20300.0
2006-04-10 12:20:00,88.97,89.27,88.96,89.21,12500.0,70.5401,70.7779,70.5321,70.7304,12500.0
2006-04-10 12:25:00,89.22,89.45,89.19,89.45,10200.0,70.7383,70.9206,70.7145,70.9206,10200.0
2006-04-10 12:30:00,89.45,89.68,89.45,89.66,20500.0,70.9206,71.103,70.9206,71.0871,20500.0
2006-04-10 12:35:00,89.62,89.87,89.61,89.86,21900.0,71.0554,71.2536,71.0475,71.2457,21900.0
2006-04-10 12:40:00,89.86,89.88,89.75,89.75,14300.0,71.2457,71.2616,71.1585,71.1585,14300.0
2006-04-10 12:45:00,89.76,89.84,89.76,89.83,9700.0,71.1664,71.2299,71.1664,71.2219,9700.0
2006-04-10 12:50:00,89.82,89.82,89.68,89.68,7000.0,71.214,71.214,71.103,71.103,7000.0
2006-04-10 12:55:00,89.68,89.68,89.61,89.65,10000.0,71.103,71.103,71.0475,71.0792,10000.0
2006-04-10 13:00:00,89.65,89.65,89.53,89.53,9900.0,71.0792,71.0792,70.9841,70.9841,9900.0
2006-04-10 13:05:00,89.52,89.58,89.5,89.58,7300.0,70.9761,71.0237,70.9603,71.0237,7300.0
2006-04-10 13:10:00,89.55,89.55,89.43,89.44,4700.0,70.9999,70.9999,70.9048,70.9127,4700.0
2006-04-10 13:15:00,89.42,89.59,89.41,89.58,7600.0,70.8969,71.0316,70.8889,71.0237,7600.0
2006-04-10 13:20:00,89.58,89.72,89.55,89.72,6800.0,71.0237,71.1347,70.9999,71.1347,6800.0
2006-04-10 13:25:00,89.72,89.73,89.63,89.64,3500.0,71.1347,71.1426,71.0634,71.0713,3500.0
2006-04-10 13:30:00,89.63,89.63,89.53,89.53,3600.0,71.0634,71.0634,70.9841,70.9841,3600.0
2006-04-10 13:35:00,89.52,89.52,89.49,89.52,6400.0,70.9761,70.9761,70.9524,70.9761,6400.0
2006-04-10 13:40:00,89.51,89.53,89.5,89.5,7300.0,70.9682,70.9841,70.9603,70.9603,7300.0
2006-04-10 13:45:00,89.49,89.63,89.43,89.63,11700.0,70.9524,71.0634,70.9048,71.0634,11700.0
2006-04-10 13:50:00,89.65,89.71,89.63,89.65,8900.0,71.0792,71.1268,71.0634,71.0792,8900.0
2006-04-10 13:55:00,89.64,89.68,89.64,89.65,6300.0,71.0713,71.103,71.0713,71.0792,6300.0
2006-04-10 14:00:00,89.64,89.64,89.57,89.57,4000.0,71.0713,71.0713,71.0158,71.0158,4000.0
2006-04-10 14:05:00,89.58,89.61,89.57,89.57,4300.0,71.0237,71.0475,71.0158,71.0158,4300.0
2006-04-10 14:10:00,89.58,89.76,89.58,89.74,9300.0,71.0237,71.1664,71.0237,71.1506,9300.0
2006-04-10 14:15:00,89.73,89.73,89.66,89.7,7400.0,71.1426,71.1426,71.0871,71.1189,7400.0
2006-04-10 14:20:00,89.7,89.71,89.66,89.66,7200.0,71.1189,71.1268,71.0871,71.0871,7200.0
2006-04-10 14:25:00,89.66,89.68,89.64,89.64,6200.0,71.0871,71.103,71.0713,71.0713,6200.0
2006-04-10 14:30:00,89.64,89.73,89.64,89.73,26400.0,71.0713,71.1426,71.0713,71.1426,26400.0
2006-04-10 14:35:00,89.74,89.75,89.65,89.67,14400.0,71.1506,71.1585,71.0792,71.0951,14400.0
2006-04-10 14:40:00,89.67,89.87,89.64,89.8,12500.0,71.0951,71.2536,71.0713,71.1981,12500.0
2006-04-10 14:45:00,89.81,89.85,89.81,89.81,7400.0,71.2061,71.2378,71.2061,71.2061,7400.0
2006-04-10 14:50:00,89.8,89.8,89.64,89.64,7700.0,71.1981,71.1981,71.0713,71.0713,7700.0
2006-04-10 14:55:00,89.65,89.65,89.58,89.61,11700.0,71.0792,71.0792,71.0237,71.0475,11700.0
2006-04-10 15:00:00,89.61,89.66,89.61,89.62,11500.0,71.0475,71.0871,71.0475,71.0554,11500.0
2006-04-10 15:05:00,89.61,89.62,89.55,89.57,7600.0,71.0475,71.0554,70.9999,71.0158,7600.0
2006-04-10 15:10:00,89.57,89.57,89.52,89.54,5900.0,71.0158,71.0158,70.9761,70.992,5900.0
2006-04-10 15:15:00,89.53,89.54,89.5,89.54,8700.0,70.9841,70.992,70.9603,70.992,8700.0
2006-04-10 15:20:00,89.56,89.64,89.56,89.63,6500.0,71.0079,71.0713,71.0079,71.0634,6500.0
2006-04-10 15:25:00,89.62,89.63,89.6,89.62,3700.0,71.0554,71.0634,71.0396,71.0554,3700.0
2006-04-10 15:30:00,89.6,89.64,89.59,89.6,9000.0,71.0396,71.0713,71.0316,71.0396,9000.0
2006-04-10 15:35:00,89.6,89.62,89.57,89.6,9300.0,71.0396,71.0554,71.0158,71.0396,9300.0
2006-04-10 15:40:00,89.6,89.6,89.55,89.55,8900.0,71.0396,71.0396,70.9999,70.9999,8900.0
2006-04-10 15:45:00,89.55,89.68,89.55,89.67,15800.0,70.9999,71.103,70.9999,71.0951,15800.0
2006-04-10 15:50:00,89.68,89.7,89.66,89.68,15700.0,71.103,71.1189,71.0871,71.103,15700.0
2006-04-10 15:55:00,89.7,89.7,89.66,89.67,12200.0,71.1189,71.1189,71.0871,71.0951,12200.0
2006-04-11 09:30:00,89.68,89.68,89.64,89.64,4700.0,71.103,71.103,71.0713,71.0713,4700.0
2006-04-11 09:35:00,89.63,89.74,89.26,89.28,7400.0,71.0634,71.1506,70.77,70.7859,7400.0
2006-04-11 09:40:00,89.25,89.35,88.84,88.89,5700.0,70.7621,70.8414,70.437,70.4766,5700.0
2006-04-11 09:45:00,88.7,88.71,88.5,88.54,7700.0,70.326,70.3339,70.1674,70.1991,7700.0
2006-04-11 09:50:00,88.6,88.9,88.6,88.86,3300.0,70.2467,70.4846,70.2467,70.4529,3300.0
2006-04-11 09:55:00,88.79,88.86,88.73,88.73,5500.0,70.3974,70.4529,70.3498,70.3498,5500.0
2006-04-11 10:00:00,88.6,88.64,88.57,88.59,6000.0,70.2467,70.2784,70.2229,70.2388,6000.0
2006-04-11 10:05:00,88.58,88.66,88.58,88.64,12900.0,70.2309,70.2943,70.2309,70.2784,12900.0
2006-04-11 10:10:00,88.65,88.65,88.51,88.51,11900.0,70.2864,70.2864,70.1754,70.1754,11900.0
2006-04-11 10:15:00,88.53,88.53,88.06,88.06,7600.0,70.1912,70.1912,69.8186,69.8186,7600.0
2006-04-11 10:20:00,88.12,88.12,87.76,87.89,8600.0,69.8661,69.8661,69.5807,69.6838,8600.0
2006-04-11 10:25:00,87.85,87.98,87.76,87.98,10300.0,69.6521,69.7551,69.5807,69.7551,10300.0
2006-04-11 10:30:00,87.92,87.92,87.7,87.85,9300.0,69.7076,69.7076,69.5331,69.6521,9300.0
2006-04-11 10:35:00,87.85,87.91,87.8,87.8,9900.0,69.6521,69.6996,69.6124,69.6124,9900.0
2006-04-11 10:40:00,87.81,87.81,87.58,87.64,6300.0,69.6204,69.6204,69.438,69.4856,6300.0
2006-04-11 10:45:00,87.59,87.59,87.46,87.46,10100.0,69.4459,69.4459,69.3429,69.3429,10100.0
2006-04-11 10:50:00,87.46,87.98,87.46,87.94,8200.0,69.3429,69.7551,69.3429,69.7234,8200.0
2006-04-11 10:55:00,87.93,88.15,87.92,88.14,8700.0,69.7155,69.8899,69.7076,69.882,8700.0
2006-04-11 11:00:00,88.13,88.13,87.82,87.82,6300.0,69.8741,69.8741,69.6283,69.6283,6300.0
2006-04-11 11:05:00,87.88,87.92,87.8,87.83,2500.0,69.6759,69.7076,69.6124,69.6362,2500.0
2006-04-11 11:10:00,87.83,87.88,87.83,87.88,800.0,69.6362,69.6759,69.6362,69.6759,800.0
2006-04-11 11:15:00,87.83,87.88,87.8,87.86,2600.0,69.6362,69.6759,69.6124,69.66,2600.0
2006-04-11 11:20:00,87.86,87.93,87.82,87.93,4500.0,69.66,69.7155,69.6283,69.7155,4500.0
2006-04-11 11:25:00,87.98,87.98,87.85,87.85,3200.0,69.7551,69.7551,69.6521,69.6521,3200.0
2006-04-11 11:30:00,87.84,87.85,87.84,87.85,900.0,69.6441,69.6521,69.6441,69.6521,900.0
2006-04-11 11:35:00,87.8,87.88,87.8,87.88,1200.0,69.6124,69.6759,69.6124,69.6759,1200.0
2006-04-11 11:40:00,87.88,87.94,87.86,87.94,3400.0,69.6759,69.7234,69.66,69.7234,3400.0
2006-04-11 11:45:00,87.97,87.97,87.82,87.82,3100.0,69.7472,69.7472,69.6283,69.6283,3100.0
2006-04-11 11:50:00,87.8,87.81,87.76,87.76,1200.0,69.6124,69.6204,69.5807,69.5807,1200.0
2006-04-11 11:55:00,87.76,87.77,87.66,87.66,4100.0,69.5807,69.5886,69.5014,69.5014,4100.0
2006-04-11 12:00:00,87.65,87.66,87.57,87.57,3000.0,69.4935,69.5014,69.4301,69.4301,3000.0
2006-04-11 12:05:00,87.57,87.63,87.45,87.63,5400.0,69.4301,69.4776,69.3349,69.4776,5400.0
2006-04-11 12:10:00,87.61,87.78,87.61,87.78,3300.0,69.4618,69.5966,69.4618,69.5966,3300.0
2006-04-11 12:15:00,87.78,87.8,87.69,87.69,6200.0,69.5966,69.6124,69.5252,69.5252,6200.0
2006-04-11 12:20:00,87.7,87.71,87.51,87.53,7000.0,69.5331,69.5411,69.3825,69.3984,7000.0
2006-04-11 12:25:00,87.55,87.67,87.53,87.53,9600.0,69.4142,69.5094,69.3984,69.3984,9600.0
2006-04-11 12:30:00,87.52,87.53,87.49,87.49,2400.0,69.3904,69.3984,69.3666,69.3666,2400.0
2006-04-11 12:35:00,87.5,87.59,87.48,87.56,3100.0,69.3746,69.4459,69.3587,69.4221,3100.0
2006-04-11 12:40:00,87.57,87.57,87.51,87.56,4300.0,69.4301,69.4301,69.3825,69.4221,4300.0
2006-04-11 12:45:00,87.58,87.7,87.57,87.64,7000.0,69.438,69.5331,69.4301,69.4856,7000.0
2006-04-11 12:50:00,87.62,87.69,87.62,87.69,3100.0,69.4697,69.5252,69.4697,69.5252,3100.0
2006-04-11 12:55:00,87.69,87.69,87.57,87.57,4000.0,69.5252,69.5252,69.4301,69.4301,4000.0
2006-04-11 13:00:00,87.52,87.58,87.45,87.58,12400.0,69.3904,69.438,69.3349,69.438,12400.0
2006-04-11 13:05:00,87.64,87.66,87.6,87.63,2100.0,69.4856,69.5014,69.4539,69.4776,2100.0
2006-04-11 13:10:00,87.67,87.67,87.5,87.5,3800.0,69.5094,69.5094,69.3746,69.3746,3800.0
2006-04-11 13:15:00,87.52,87.53,87.45,87.45,4200.0,69.3904,69.3984,69.3349,69.3349,4200.0
2006-04-11 13:20:00,87.46,87.61,87.45,87.54,3000.0,69.3429,69.4618,69.3349,69.4063,3000.0
2006-04-11 13:25:00,87.53,87.54,87.46,87.46,2500.0,69.3984,69.4063,69.3429,69.3429,2500.0
2006-04-11 13:30:00,87.47,87.49,87.39,87.4,4100.0,69.3508,69.3666,69.2874,69.2953,4100.0
2006-04-11 13:35:00,87.4,87.42,87.24,87.25,8100.0,69.2953,69.3111,69.1684,69.1764,8100.0
2006-04-11 13:40:00,87.25,87.44,87.25,87.38,5300.0,69.1764,69.327,69.1764,69.2794,5300.0
2006-04-11 13:45:00,87.38,87.4,87.33,87.33,1600.0,69.2794,69.2953,69.2398,69.2398,1600.0
2006-04-11 13:50:00,87.29,87.29,87.25,87.26,1200.0,69.2081,69.2081,69.1764,69.1843,1200.0
2006-04-11 13:55:00,87.21,87.25,87.18,87.2,3000.0,69.1446,69.1764,69.1209,69.1367,3000.0
2006-04-11 14:00:00,87.19,87.36,87.19,87.36,3700.0,69.1288,69.2636,69.1288,69.2636,3700.0
2006-04-11 14:05:00,87.35,87.55,87.35,87.55,2700.0,69.2556,69.4142,69.2556,69.4142,2700.0
2006-04-11 14:10:00,87.56,87.56,87.29,87.34,4000.0,69.4221,69.4221,69.2081,69.2477,4000.0
2006-04-11 14:15:00,87.33,87.41,87.29,87.39,7100.0,69.2398,69.3032,69.2081,69.2874,7100.0
2006-04-11 14:20:00,87.42,87.42,87.16,87.23,4300.0,69.3111,69.3111,69.105,69.1605,4300.0
2006-04-11 14:25:00,87.22,87.37,87.2,87.37,4300.0,69.1526,69.2715,69.1367,69.2715,4300.0
2006-04-11 14:30:00,87.37,87.52,87.36,87.52,5500.0,69.2715,69.3904,69.2636,69.3904,5500.0
2006-04-11 14:35:00,87.52,87.53,87.5,87.51,3000.0,69.3904,69.3984,69.3746,69.3825,3000.0
2006-04-11 14:40:00,87.52,87.65,87.52,87.53,4800.0,69.3904,69.4935,69.3904,69.3984,4800.0
2006-04-11 14:45:00,87.52,87.52,87.28,87.38,4600.0,69.3904,69.3904,69.2001,69.2794,4600.0
2006-04-11 14:50:00,87.38,87.45,87.36,87.4,3500.0,69.2794,69.3349,69.2636,69.2953,3500.0
2006-04-11 14:55:00,87.43,87.5,87.43,87.48,3500.0,69.3191,69.3746,69.3191,69.3587,3500.0
2006-04-11 15:00:00,87.47,87.48,87.39,87.4,14600.0,69.3508,69.3587,69.2874,69.2953,14600.0
2006-04-11 15:05:00,87.37,87.39,87.31,87.39,3900.0,69.2715,69.2874,69.2239,69.2874,3900.0
2006-04-11 15:10:00,87.39,87.39,87.24,87.25,3700.0,69.2874,69.2874,69.1684,69.1764,3700.0
2006-04-11 15:15:00,87.21,87.31,87.15,87.15,13800.0,69.1446,69.2239,69.0971,69.0971,13800.0
2006-04-11 15:20:00,87.14,87.14,87.03,87.12,6400.0,69.0891,69.0891,69.0019,69.0733,6400.0
2006-04-11 15:25:00,87.12,87.24,87.12,87.13,10700.0,69.0733,69.1684,69.0733,69.0812,10700.0
2006-04-11 15:30:00,87.14,87.14,87.07,87.11,7400.0,69.0891,69.0891,69.0337,69.0654,7400.0
2006-04-11 15:35:00,87.1,87.17,87.05,87.17,11600.0,69.0574,69.1129,69.0178,69.1129,11600.0
2006-04-11 15:40:00,87.17,87.27,87.17,87.27,13600.0,69.1129,69.1922,69.1129,69.1922,13600.0
2006-04-11 15:45:00,87.27,87.4,87.26,87.38,18100.0,69.1922,69.2953,69.1843,69.2794,18100.0
2006-04-11 15:50:00,87.39,87.52,87.39,87.43,18600.0,69.2874,69.3904,69.2874,69.3191,18600.0
2006-04-11 15:55:00,87.43,87.45,87.42,87.45,14100.0,69.3191,69.3349,69.3111,69.3349,14100.0
2006-04-12 09:30:00,87.8,87.86,87.75,87.77,15800.0,69.6124,69.66,69.5728,69.5886,15800.0
2006-04-12 09:35:00,87.85,88.06,87.76,88.02,4900.0,69.6521,69.8186,69.5807,69.7869,4900.0
2006-04-12 09:40:00,87.9,88.06,87.86,88.01,2600.0,69.6917,69.8186,69.66,69.7789,2600.0
2006-04-12 09:45:00,88.02,88.05,87.99,88.05,4200.0,69.7869,69.8106,69.7631,69.8106,4200.0
2006-04-12 09:50:00,87.99,88.0,87.91,87.91,1700.0,69.7631,69.771,69.6996,69.6996,1700.0
2006-04-12 09:55:00,87.87,87.88,87.7,87.7,4200.0,69.6679,69.6759,69.5331,69.5331,4200.0
2006-04-12 10:00:00,87.71,87.71,87.59,87.59,11100.0,69.5411,69.5411,69.4459,69.4459,11100.0
2006-04-12 10:05:00,87.6,87.83,87.6,87.83,2800.0,69.4539,69.6362,69.4539,69.6362,2800.0
2006-04-12 10:10:00,87.85,87.89,87.77,87.78,4600.0,69.6521,69.6838,69.5886,69.5966,4600.0
2006-04-12 10:15:00,87.72,87.72,87.69,87.69,1600.0,69.549,69.549,69.5252,69.5252,1600.0
2006-04-12 10:20:00,87.68,87.75,87.66,87.66,3000.0,69.5173,69.5728,69.5014,69.5014,3000.0
2006-04-12 10:25:00,87.67,87.7,87.67,87.7,3400.0,69.5094,69.5331,69.5094,69.5331,3400.0
2006-04-12 10:30:00,87.66,87.66,87.47,87.47,7600.0,69.5014,69.5014,69.3508,69.3508,7600.0
2006-04-12 10:35:00,87.47,87.7,87.47,87.65,13700.0,69.3508,69.5331,69.3508,69.4935,13700.0
2006-04-12 10:40:00,87.62,87.72,87.58,87.58,6500.0,69.4697,69.549,69.438,69.438,6500.0
2006-04-12 10:45:00,87.56,87.56,87.4,87.42,7300.0,69.4221,69.4221,69.2953,69.3111,7300.0
2006-04-12 10:50:00,87.42,87.55,87.4,87.55,4700.0,69.3111,69.4142,69.2953,69.4142,4700.0
2006-04-12 10:55:00,87.55,87.59,87.54,87.58,3900.0,69.4142,69.4459,69.4063,69.438,3900.0
2006-04-12 11:00:00,87.66,87.66,87.6,87.65,3300.0,69.5014,69.5014,69.4539,69.4935,3300.0
2006-04-12 11:05:00,87.65,87.74,87.65,87.74,4200.0,69.4935,69.5649,69.4935,69.5649,4200.0
2006-04-12 11:10:00,87.7,87.85,87.7,87.84,12500.0,69.5331,69.6521,69.5331,69.6441,12500.0
2006-04-12 11:15:00,87.83,87.83,87.72,87.78,4300.0,69.6362,69.6362,69.549,69.5966,4300.0
2006-04-12 11:20:00,87.73,87.89,87.73,87.89,7600.0,69.5569,69.6838,69.5569,69.6838,7600.0
2006-04-12 11:25:00,87.88,87.88,87.83,87.83,9700.0,69.6759,69.6759,69.6362,69.6362,9700.0
2006-04-12 11:30:00,87.83,87.9,87.8,87.9,9800.0,69.6362,69.6917,69.6124,69.6917,9800.0
2006-04-12 11:35:00,87.92,88.0,87.68,87.68,13700.0,69.7076,69.771,69.5173,69.5173,13700.0
2006-04-12 11:40:00,87.68,87.74,87.66,87.74,3100.0,69.5173,69.5649,69.5014,69.5649,3100.0
2006-04-12 11:45:00,87.72,87.9,87.72,87.9,5800.0,69.549,69.6917,69.549,69.6917,5800.0
2006-04-12 11:50:00,87.93,87.98,87.92,87.98,6000.0,69.7155,69.7551,69.7076,69.7551,6000.0
2006-04-12 11:55:00,87.96,87.99,87.9,87.9,3300.0,69.7393,69.7631,69.6917,69.6917,3300.0
2006-04-12 12:00:00,87.86,87.86,87.81,87.82,1400.0,69.66,69.66,69.6204,69.6283,1400.0
2006-04-12 12:05:00,87.83,87.84,87.8,87.81,2600.0,69.6362,69.6441,69.6124,69.6204,2600.0
2006-04-12 12:10:00,87.78,87.8,87.77,87.8,1100.0,69.5966,69.6124,69.5886,69.6124,1100.0
2006-04-12 12:15:00,87.8,87.82,87.76,87.77,1500.0,69.6124,69.6283,69.5807,69.5886,1500.0
2006-04-12 12:20:00,87.81,87.92,87.81,87.87,2100.0,69.6204,69.7076,69.6204,69.6679,2100.0
2006-04-12 12:25:00,87.87,87.94,87.87,87.89,1000.0,69.6679,69.7234,69.6679,69.6838,1000.0
2006-04-12 12:30:00,87.91,87.95,87.82,87.93,3900.0,69.6996,69.7314,69.6283,69.7155,3900.0
2006-04-12 12:35:00,87.93,88.01,87.93,87.96,4000.0,69.7155,69.7789,69.7155,69.7393,4000.0
2006-04-12 12:40:00,87.96,87.96,87.9,87.92,2400.0,69.7393,69.7393,69.6917,69.7076,2400.0
2006-04-12 12:45:00,87.85,87.85,87.7,87.7,1500.0,69.6521,69.6521,69.5331,69.5331,1500.0
2006-04-12 12:50:00,87.73,87.81,87.73,87.78,2100.0,69.5569,69.6204,69.5569,69.5966,2100.0
2006-04-12 12:55:00,87.8,87.91,87.8,87.91,1900.0,69.6124,69.6996,69.6124,69.6996,1900.0
2006-04-12 13:00:00,87.91,88.11,87.91,88.11,3600.0,69.6996,69.8582,69.6996,69.8582,3600.0
2006-04-12 13:05:00,88.08,88.2,88.07,88.2,2500.0,69.8344,69.9296,69.8265,69.9296,2500.0
2006-04-12 13:10:00,88.25,88.32,88.19,88.22,2000.0,69.9692,70.0247,69.9216,69.9454,2000.0
2006-04-12 13:15:00,88.19,88.25,88.16,88.24,5000.0,69.9216,69.9692,69.8979,69.9613,5000.0
2006-04-12 13:20:00,88.22,88.26,88.19,88.22,3700.0,69.9454,69.9771,69.9216,69.9454,3700.0
2006-04-12 13:25:00,88.2,88.22,88.19,88.21,6500.0,69.9296,69.9454,69.9216,69.9375,6500.0
2006-04-12 13:30:00,88.21,88.21,88.19,88.19,4800.0,69.9375,69.9375,69.9216,69.9216,4800.0
2006-04-12 13:35:00,88.19,88.28,88.19,88.26,4300.0,69.9216,69.993,69.9216,69.9771,4300.0
2006-04-12 13:40:00,88.24,88.24,88.19,88.24,5000.0,69.9613,69.9613,69.9216,69.9613,5000.0
2006-04-12 13:45:00,88.22,88.22,88.19,88.2,9000.0,69.9454,69.9454,69.9216,69.9296,9000.0
2006-04-12 13:50:00,88.2,88.23,88.19,88.2,8500.0,69.9296,69.9534,69.9216,69.9296,8500.0
2006-04-12 13:55:00,88.21,88.25,88.19,88.2,11300.0,69.9375,69.9692,69.9216,69.9296,11300.0
2006-04-12 14:00:00,88.21,88.25,88.17,88.17,2100.0,69.9375,69.9692,69.9058,69.9058,2100.0
2006-04-12 14:05:00,88.18,88.18,88.04,88.04,3100.0,69.9137,69.9137,69.8027,69.8027,3100.0
2006-04-12 14:10:00,88.03,88.09,88.0,88.0,1600.0,69.7948,69.8424,69.771,69.771,1600.0
2006-04-12 14:15:00,88.0,88.0,87.77,87.93,6700.0,69.771,69.771,69.5886,69.7155,6700.0
2006-04-12 14:20:00,87.93,88.03,87.92,88.03,1500.0,69.7155,69.7948,69.7076,69.7948,1500.0
2006-04-12 14:25:00,88.08,88.1,87.93,87.97,3800.0,69.8344,69.8503,69.7155,69.7472,3800.0
2006-04-12 14:30:00,87.96,87.96,87.92,87.95,1400.0,69.7393,69.7393,69.7076,69.7314,1400.0
2006-04-12 14:35:00,87.97,88.09,87.97,88.07,6400.0,69.7472,69.8424,69.7472,69.8265,6400.0
2006-04-12 14:40:00,88.1,88.1,88.06,88.06,1200.0,69.8503,69.8503,69.8186,69.8186,1200.0
2006-04-12 14:45:00,88.05,88.05,87.75,87.83,15100.0,69.8106,69.8106,69.5728,69.6362,15100.0
2006-04-12 14:50:00,87.83,87.83,87.72,87.78,2200.0,69.6362,69.6362,69.549,69.5966,2200.0
2006-04-12 14:55:00,87.78,87.9,87.76,87.82,4000.0,69.5966,69.6917,69.5807,69.6283,4000.0
2006-04-12 15:00:00,87.82,87.82,87.78,87.78,1500.0,69.6283,69.6283,69.5966,69.5966,1500.0
2006-04-12 15:05:00,87.78,87.94,87.78,87.94,2400.0,69.5966,69.7234,69.5966,69.7234,2400.0
2006-04-12 15:10:00,87.93,87.93,87.79,87.85,2100.0,69.7155,69.7155,69.6045,69.6521,2100.0
2006-04-12 15:15:00,87.85,87.88,87.85,87.88,800.0,69.6521,69.6759,69.6521,69.6759,800.0
2006-04-12 15:20:00,87.9,88.0,87.9,87.99,3800.0,69.6917,69.771,69.6917,69.7631,3800.0
2006-04-12 15:25:00,88.0,88.03,87.98,88.01,4600.0,69.771,69.7948,69.7551,69.7789,4600.0
2006-04-12 15:30:00,88.01,88.07,88.0,88.0,10100.0,69.7789,69.8265,69.771,69.771,10100.0
2006-04-12 15:35:00,87.99,87.99,87.97,87.98,3800.0,69.7631,69.7631,69.7472,69.7551,3800.0
2006-04-12 15:40:00,88.0,88.05,87.97,88.03,6900.0,69.771,69.8106,69.7472,69.7948,6900.0
2006-04-12 15:45:00,88.01,88.02,87.99,88.01,3600.0,69.7789,69.7869,69.7631,69.7789,3600.0
2006-04-12 15:50:00,88.0,88.0,87.95,87.96,4700.0,69.771,69.771,69.7314,69.7393,4700.0
2006-04-12 15:55:00,87.96,87.98,87.95,87.98,6200.0,69.7393,69.7551,69.7314,69.7551,6200.0
2006-04-13 09:30:00,90.2,91.06,90.2,90.72,28500.0,71.5153,72.1971,71.5153,71.9276,28500.0
2006-04-13 09:35:00,90.73,91.2,90.56,91.11,38200.0,71.9355,72.3081,71.8007,72.2368,38200.0
2006-04-13 09:40:00,91.1,91.2,90.7,90.95,29700.0,72.2288,72.3081,71.9117,72.1099,29700.0
2006-04-13 09:45:00,90.94,90.95,90.5,90.5,14600.0,72.102,72.1099,71.7531,71.7531,14600.0
2006-04-13 09:50:00,90.51,90.8,90.5,90.8,11200.0,71.7611,71.991,71.7531,71.991,11200.0
2006-04-13 09:55:00,90.8,91.24,90.78,91.08,26100.0,71.991,72.3398,71.9751,72.213,26100.0
2006-04-13 10:00:00,91.0,91.24,90.91,90.99,19300.0,72.1496,72.3398,72.0782,72.1416,19300.0
2006-04-13 10:05:00,90.98,91.12,90.85,90.87,15200.0,72.1337,72.2447,72.0306,72.0465,15200.0
2006-04-13 10:10:00,90.93,91.08,90.92,91.0,10900.0,72.0941,72.213,72.0861,72.1496,10900.0
2006-04-13 10:15:00,90.92,91.02,90.91,90.91,8800.0,72.0861,72.1654,72.0782,72.0782,8800.0
2006-04-13 10:20:00,90.94,90.94,90.7,90.82,17300.0,72.102,72.102,71.9117,72.0068,17300.0
2006-04-13 10:25:00,90.82,90.82,90.7,90.72,19300.0,72.0068,72.0068,71.9117,71.9276,19300.0
2006-04-13 10:30:00,90.76,90.82,90.75,90.75,6900.0,71.9593,72.0068,71.9513,71.9513,6900.0
2006-04-13 10:35:00,90.76,90.78,90.71,90.78,8400.0,71.9593,71.9751,71.9196,71.9751,8400.0
2006-04-13 10:40:00,90.79,91.09,90.78,90.94,13400.0,71.9831,72.2209,71.9751,72.102,13400.0
2006-04-13 10:45:00,90.92,90.93,90.86,90.92,8500.0,72.0861,72.0941,72.0386,72.0861,8500.0
2006-04-13 10:50:00,90.92,91.36,90.91,91.36,13900.0,72.0861,72.435,72.0782,72.435,13900.0
2006-04-13 10:55:00,91.38,91.47,91.35,91.45,12000.0,72.4508,72.5222,72.4271,72.5063,12000.0
2006-04-13 11:00:00,91.45,91.65,91.3,91.36,34000.0,72.5063,72.6649,72.3874,72.435,34000.0
2006-04-13 11:05:00,91.28,91.56,91.19,91.43,6300.0,72.3716,72.5936,72.3002,72.4905,6300.0
2006-04-13 11:10:00,91.44,91.68,91.44,91.62,8800.0,72.4984,72.6887,72.4984,72.6411,8800.0
2006-04-13 11:15:00,91.62,91.63,91.49,91.5,6300.0,72.6411,72.6491,72.5381,72.546,6300.0
2006-04-13 11:20:00,91.46,91.46,91.29,91.29,7300.0,72.5143,72.5143,72.3795,72.3795,7300.0
2006-04-13 11:25:00,91.37,91.39,91.28,91.28,2100.0,72.4429,72.4588,72.3716,72.3716,2100.0
2006-04-13 11:30:00,91.33,91.39,91.22,91.39,5900.0,72.4112,72.4588,72.324,72.4588,5900.0
2006-04-13 11:35:00,91.39,91.42,91.37,91.42,6300.0,72.4588,72.4826,72.4429,72.4826,6300.0
2006-04-13 11:40:00,91.42,91.51,91.41,91.45,5800.0,72.4826,72.5539,72.4746,72.5063,5800.0
2006-04-13 11:45:00,91.45,91.46,91.42,91.44,4400.0,72.5063,72.5143,72.4826,72.4984,4400.0
2006-04-13 11:50:00,91.44,91.56,91.41,91.56,6400.0,72.4984,72.5936,72.4746,72.5936,6400.0
2006-04-13 11:55:00,91.61,91.7,91.56,91.69,8000.0,72.6332,72.7046,72.5936,72.6966,8000.0
2006-04-13 12:00:00,91.69,91.69,91.54,91.61,2200.0,72.6966,72.6966,72.5777,72.6332,2200.0
2006-04-13 12:05:00,91.6,91.6,91.52,91.57,4400.0,72.6253,72.6253,72.5618,72.6015,4400.0
2006-04-13 12:10:00,91.57,91.57,91.5,91.5,4000.0,72.6015,72.6015,72.546,72.546,4000.0
2006-04-13 12:15:00,91.5,91.5,91.44,91.44,2000.0,72.546,72.546,72.4984,72.4984,2000.0
2006-04-13 12:20:00,91.44,91.46,91.4,91.46,2500.0,72.4984,72.5143,72.4667,72.5143,2500.0
2006-04-13 12:25:00,91.46,91.48,91.42,91.47,2300.0,72.5143,72.5301,72.4826,72.5222,2300.0
2006-04-13 12:30:00,91.45,91.55,91.4,91.52,9200.0,72.5063,72.5856,72.4667,72.5618,9200.0
2006-04-13 12:35:00,91.49,91.58,91.49,91.58,3900.0,72.5381,72.6094,72.5381,72.6094,3900.0
2006-04-13 12:40:00,91.52,91.69,91.51,91.62,7600.0,72.5618,72.6966,72.5539,72.6411,7600.0
2006-04-13 12:45:00,91.64,91.69,91.62,91.69,3800.0,72.657,72.6966,72.6411,72.6966,3800.0
2006-04-13 12:50:00,91.62,91.62,91.48,91.49,5900.0,72.6411,72.6411,72.5301,72.5381,5900.0
2006-04-13 12:55:00,91.5,91.53,91.38,91.42,3900.0,72.546,72.5698,72.4508,72.4826,3900.0
2006-04-13 13:00:00,91.41,91.41,90.96,90.96,11100.0,72.4746,72.4746,72.1178,72.1178,11100.0
2006-04-13 13:05:00,90.96,90.96,90.69,90.69,16000.0,72.1178,72.1178,71.9038,71.9038,16000.0
2006-04-13 13:10:00,90.69,90.76,90.69,90.73,14000.0,71.9038,71.9593,71.9038,71.9355,14000.0
2006-04-13 13:15:00,90.73,90.89,90.73,90.88,10200.0,71.9355,72.0623,71.9355,72.0544,10200.0
2006-04-13 13:20:00,90.85,90.94,90.78,90.94,5300.0,72.0306,72.102,71.9751,72.102,5300.0
2006-04-13 13:25:00,91.0,91.0,90.82,90.82,3400.0,72.1496,72.1496,72.0068,72.0068,3400.0
2006-04-13 13:30:00,90.85,90.94,90.81,90.87,4200.0,72.0306,72.102,71.9989,72.0465,4200.0
2006-04-13 13:35:00,90.87,90.89,90.85,90.86,3500.0,72.0465,72.0623,72.0306,72.0386,3500.0
2006-04-13 13:40:00,90.9,90.9,90.84,90.84,1800.0,72.0703,72.0703,72.0227,72.0227,1800.0
2006-04-13 13:45:00,90.86,91.0,90.86,91.0,2700.0,72.0386,72.1496,72.0386,72.1496,2700.0
2006-04-13 13:50:00,91.0,91.24,91.0,91.17,7800.0,72.1496,72.3398,72.1496,72.2843,7800.0
2006-04-13 13:55:00,91.17,91.36,91.17,91.2,11900.0,72.2843,72.435,72.2843,72.3081,11900.0
2006-04-13 14:00:00,91.23,91.33,91.13,91.32,12400.0,72.3319,72.4112,72.2526,72.4033,12400.0
2006-04-13 14:05:00,91.32,91.33,91.13,91.31,9200.0,72.4033,72.4112,72.2526,72.3953,9200.0
2006-04-13 14:10:00,91.31,91.33,91.16,91.3,9500.0,72.3953,72.4112,72.2764,72.3874,9500.0
2006-04-13 14:15:00,91.26,91.26,91.17,91.22,3900.0,72.3557,72.3557,72.2843,72.324,3900.0
2006-04-13 14:20:00,91.22,91.24,91.17,91.17,3900.0,72.324,72.3398,72.2843,72.2843,3900.0
2006-04-13 14:25:00,91.17,91.17,91.14,91.15,3000.0,72.2843,72.2843,72.2606,72.2685,3000.0
2006-04-13 14:30:00,91.16,91.16,90.9,90.97,7400.0,72.2764,72.2764,72.0703,72.1258,7400.0
2006-04-13 14:35:00,90.97,90.99,90.95,90.98,3700.0,72.1258,72.1416,72.1099,72.1337,3700.0
2006-04-13 14:40:00,90.98,91.06,90.96,90.96,6700.0,72.1337,72.1971,72.1178,72.1178,6700.0
2006-04-13 14:45:00,90.94,91.08,90.94,91.0,4300.0,72.102,72.213,72.102,72.1496,4300.0
2006-04-13 14:50:00,90.99,91.02,90.94,90.97,4800.0,72.1416,72.1654,72.102,72.1258,4800.0
2006-04-13 14:55:00,90.96,91.03,90.96,91.03,6800.0,72.1178,72.1733,72.1178,72.1733,6800.0
2006-04-13 15:00:00,91.03,91.05,90.96,91.0,4400.0,72.1733,72.1892,72.1178,72.1496,4400.0
2006-04-13 15:05:00,91.0,91.0,90.95,90.95,7700.0,72.1496,72.1496,72.1099,72.1099,7700.0
2006-04-13 15:10:00,90.95,90.95,90.8,90.89,8700.0,72.1099,72.1099,71.991,72.0623,8700.0
2006-04-13 15:15:00,90.89,90.91,90.85,90.91,9400.0,72.0623,72.0782,72.0306,72.0782,9400.0
2006-04-13 15:20:00,90.9,90.92,90.87,90.92,9800.0,72.0703,72.0861,72.0465,72.0861,9800.0
2006-04-13 15:25:00,90.92,90.99,90.91,90.91,5100.0,72.0861,72.1416,72.0782,72.0782,5100.0
2006-04-13 15:30:00,90.9,90.93,90.87,90.93,12600.0,72.0703,72.0941,72.0465,72.0941,12600.0
2006-04-13 15:35:00,90.93,90.93,90.83,90.86,8100.0,72.0941,72.0941,72.0148,72.0386,8100.0
2006-04-13 15:40:00,90.85,90.95,90.85,90.94,11100.0,72.0306,72.1099,72.0306,72.102,11100.0
2006-04-13 15:45:00,90.92,90.97,90.89,90.92,18400.0,72.0861,72.1258,72.0623,72.0861,18400.0
2006-04-13 15:50:00,90.92,91.01,90.9,91.01,17200.0,72.0861,72.1575,72.0703,72.1575,17200.0
2006-04-13 15:55:00,91.01,91.05,91.01,91.04,13200.0,72.1575,72.1892,72.1575,72.1813,13200.0
2006-04-17 09:30:00,91.01,91.27,91.01,91.25,6200.0,72.1575,72.3636,72.1575,72.3478,6200.0
2006-04-17 09:35:00,91.25,91.39,91.24,91.25,9800.0,72.3478,72.4588,72.3398,72.3478,9800.0
2006-04-17 09:40:00,91.25,91.29,91.2,91.23,13400.0,72.3478,72.3795,72.3081,72.3319,13400.0
2006-04-17 09:45:00,91.24,91.27,91.21,91.22,11400.0,72.3398,72.3636,72.3161,72.324,11400.0
2006-04-17 09:50:00,91.22,91.26,91.15,91.15,13500.0,72.324,72.3557,72.2685,72.2685,13500.0
2006-04-17 09:55:00,91.15,91.16,91.1,91.14,5600.0,72.2685,72.2764,72.2288,72.2606,5600.0
2006-04-17 10:00:00,91.13,91.13,91.01,91.04,14100.0,72.2526,72.2526,72.1575,72.1813,14100.0
2006-04-17 10:05:00,91.05,91.19,91.05,91.19,6800.0,72.1892,72.3002,72.1892,72.3002,6800.0
2006-04-17 10:10:00,91.24,91.35,91.16,91.35,3000.0,72.3398,72.4271,72.2764,72.4271,3000.0
2006-04-17 10:15:00,91.38,91.49,91.38,91.45,3700.0,72.4508,72.5381,72.4508,72.5063,3700.0
2006-04-17 10:20:00,91.51,91.79,91.5,91.79,5100.0,72.5539,72.7759,72.546,72.7759,5100.0
2006-04-17 10:25:00,91.8,91.8,91.6,91.6,3200.0,72.7838,72.7838,72.6253,72.6253,3200.0
2006-04-17 10:30:00,91.54,91.69,91.36,91.36,6700.0,72.5777,72.6966,72.435,72.435,6700.0
2006-04-17 10:35:00,91.36,91.4,91.3,91.4,5300.0,72.435,72.4667,72.3874,72.4667,5300.0
2006-04-17 10:40:00,91.4,91.4,91.32,91.33,4200.0,72.4667,72.4667,72.4033,72.4112,4200.0
2006-04-17 10:45:00,91.34,91.35,91.27,91.35,3300.0,72.4191,72.4271,72.3636,72.4271,3300.0
2006-04-17 10:50:00,91.33,91.55,91.33,91.5,2800.0,72.4112,72.5856,72.4112,72.546,2800.0
2006-04-17 10:55:00,91.5,91.53,91.43,91.43,4500.0,72.546,72.5698,72.4905,72.4905,4500.0
2006-04-17 11:00:00,91.42,91.47,91.3,91.32,15800.0,72.4826,72.5222,72.3874,72.4033,15800.0
2006-04-17 11:05:00,91.36,91.57,91.36,91.45,5500.0,72.435,72.6015,72.435,72.5063,5500.0
2006-04-17 11:10:00,91.5,91.51,91.42,91.47,600.0,72.546,72.5539,72.4826,72.5222,600.0
2006-04-17 11:15:00,91.41,91.42,91.33,91.36,3900.0,72.4746,72.4826,72.4112,72.435,3900.0
2006-04-17 11:20:00,91.33,91.33,91.25,91.26,8000.0,72.4112,72.4112,72.3478,72.3557,8000.0
2006-04-17 11:25:00,91.26,91.26,91.16,91.17,7400.0,72.3557,72.3557,72.2764,72.2843,7400.0
2006-04-17 11:30:00,91.14,91.26,91.14,91.26,1300.0,72.2606,72.3557,72.2606,72.3557,1300.0
2006-04-17 11:35:00,91.21,91.21,91.17,91.17,1400.0,72.3161,72.3161,72.2843,72.2843,1400.0
2006-04-17 11:40:00,91.19,91.36,91.19,91.36,3700.0,72.3002,72.435,72.3002,72.435,3700.0
2006-04-17 11:45:00,91.3,91.36,91.3,91.33,1500.0,72.3874,72.435,72.3874,72.4112,1500.0
2006-04-17 11:50:00,91.33,91.33,91.25,91.25,1200.0,72.4112,72.4112,72.3478,72.3478,1200.0
2006-04-17 11:55:00,91.25,91.28,91.22,91.28,3500.0,72.3478,72.3716,72.324,72.3716,3500.0
2006-04-17 12:00:00,91.27,91.31,91.2,91.21,2600.0,72.3636,72.3953,72.3081,72.3161,2600.0
2006-04-17 12:05:00,91.22,91.35,91.22,91.34,3800.0,72.324,72.4271,72.324,72.4191,3800.0
2006-04-17 12:10:00,91.4,91.51,91.4,91.43,3000.0,72.4667,72.5539,72.4667,72.4905,3000.0
2006-04-17 12:15:00,91.4,91.47,91.4,91.4,2700.0,72.4667,72.5222,72.4667,72.4667,2700.0
2006-04-17 12:20:00,91.41,91.48,91.39,91.43,2600.0,72.4746,72.5301,72.4588,72.4905,2600.0
2006-04-17 12:25:00,91.43,91.46,91.38,91.4,2100.0,72.4905,72.5143,72.4508,72.4667,2100.0
2006-04-17 12:30:00,91.39,91.4,91.38,91.38,1200.0,72.4588,72.4667,72.4508,72.4508,1200.0
2006-04-17 12:35:00,91.38,91.38,91.3,91.31,2600.0,72.4508,72.4508,72.3874,72.3953,2600.0
2006-04-17 12:40:00,91.31,91.36,91.31,91.34,2000.0,72.3953,72.435,72.3953,72.4191,2000.0
2006-04-17 12:45:00,91.3,91.42,91.27,91.42,9200.0,72.3874,72.4826,72.3636,72.4826,9200.0
2006-04-17 12:50:00,91.35,91.35,91.25,91.26,5100.0,72.4271,72.4271,72.3478,72.3557,5100.0
2006-04-17 12:55:00,91.27,91.34,91.25,91.27,2200.0,72.3636,72.4191,72.3478,72.3636,2200.0
2006-04-17 13:00:00,91.28,91.28,91.23,91.25,5200.0,72.3716,72.3716,72.3319,72.3478,5200.0
2006-04-17 13:05:00,91.25,91.35,91.18,91.3,8600.0,72.3478,72.4271,72.2923,72.3874,8600.0
2006-04-17 13:10:00,91.3,91.32,91.18,91.23,36700.0,72.3874,72.4033,72.2923,72.3319,36700.0
2006-04-17 13:15:00,91.23,91.23,91.14,91.2,16000.0,72.3319,72.3319,72.2606,72.3081,16000.0
2006-04-17 13:20:00,91.2,91.21,91.16,91.2,9800.0,72.3081,72.3161,72.2764,72.3081,9800.0
2006-04-17 13:25:00,91.18,91.18,91.05,91.06,1100.0,72.2923,72.2923,72.1892,72.1971,1100.0
2006-04-17 13:30:00,91.06,91.16,91.06,91.12,26500.0,72.1971,72.2764,72.1971,72.2447,26500.0
2006-04-17 13:35:00,91.12,91.17,91.05,91.05,13100.0,72.2447,72.2843,72.1892,72.1892,13100.0
2006-04-17 13:40:00,91.06,91.06,91.02,91.05,2500.0,72.1971,72.1971,72.1654,72.1892,2500.0
2006-04-17 13:45:00,91.01,91.01,90.82,90.83,4600.0,72.1575,72.1575,72.0068,72.0148,4600.0
2006-04-17 13:50:00,90.83,90.84,90.57,90.58,6300.0,72.0148,72.0227,71.8086,71.8166,6300.0
2006-04-17 13:55:00,90.61,90.8,90.58,90.65,8400.0,71.8403,71.991,71.8166,71.8721,8400.0
2006-04-17 14:00:00,90.64,90.69,90.46,90.5,9700.0,71.8641,71.9038,71.7214,71.7531,9700.0
2006-04-17 14:05:00,90.56,90.67,90.51,90.58,6100.0,71.8007,71.8879,71.7611,71.8166,6100.0
2006-04-17 14:10:00,90.58,90.64,90.5,90.53,2400.0,71.8166,71.8641,71.7531,71.7769,2400.0
2006-04-17 14:15:00,90.53,90.53,90.35,90.35,6300.0,71.7769,71.7769,71.6342,71.6342,6300.0
2006-04-17 14:20:00,90.35,90.38,90.26,90.29,7800.0,71.6342,71.658,71.5628,71.5866,7800.0
2006-04-17 14:25:00,90.29,90.3,90.21,90.3,5400.0,71.5866,71.5946,71.5232,71.5946,5400.0
2006-04-17 14:30:00,90.25,90.5,90.25,90.48,5900.0,71.5549,71.7531,71.5549,71.7373,5900.0
2006-04-17 14:35:00,90.51,90.53,90.46,90.48,4100.0,71.7611,71.7769,71.7214,71.7373,4100.0
2006-04-17 14:40:00,90.48,90.48,90.37,90.37,4700.0,71.7373,71.7373,71.6501,71.6501,4700.0
2006-04-17 14:45:00,90.35,90.47,90.35,90.44,3500.0,71.6342,71.7293,71.6342,71.7056,3500.0
2006-04-17 14:50:00,90.4,90.41,90.27,90.29,8300.0,71.6738,71.6818,71.5708,71.5866,8300.0
2006-04-17 14:55:00,90.26,90.31,90.26,90.31,2400.0,71.5628,71.6025,71.5628,71.6025,2400.0
2006-04-17 15:00:00,90.31,90.34,90.27,90.34,4400.0,71.6025,71.6263,71.5708,71.6263,4400.0
2006-04-17 15:05:00,90.37,90.54,90.37,90.54,4900.0,71.6501,71.7848,71.6501,71.7848,4900.0
2006-04-17 15:10:00,90.56,90.56,90.43,90.43,4100.0,71.8007,71.8007,71.6976,71.6976,4100.0
2006-04-17 15:15:00,90.44,90.44,90.37,90.37,3600.0,71.7056,71.7056,71.6501,71.6501,3600.0
2006-04-17 15:20:00,90.36,90.46,90.34,90.46,3700.0,71.6421,71.7214,71.6263,71.7214,3700.0
2006-04-17 15:25:00,90.43,90.71,90.43,90.7,5300.0,71.6976,71.9196,71.6976,71.9117,5300.0
2006-04-17 15:30:00,90.7,90.73,90.65,90.69,6200.0,71.9117,71.9355,71.8721,71.9038,6200.0
2006-04-17 15:35:00,90.7,90.8,90.7,90.71,7200.0,71.9117,71.991,71.9117,71.9196,7200.0
2006-04-17 15:40:00,90.62,90.75,90.6,90.74,8900.0,71.8483,71.9513,71.8324,71.9434,8900.0
2006-04-17 15:45:00,90.74,90.9,90.74,90.88,6500.0,71.9434,72.0703,71.9434,72.0544,6500.0
2006-04-17 15:50:00,90.88,90.9,90.84,90.84,19100.0,72.0544,72.0703,72.0227,72.0227,19100.0
2006-04-17 15:55:00,90.84,90.85,90.8,90.85,13100.0,72.0227,72.0306,71.991,72.0306,13100.0
2006-04-18 09:30:00,91.88,91.88,91.88,91.88,5900.0,72.8473,72.8473,72.8473,72.8473,5900.0
2006-04-18 09:35:00,91.88,91.94,91.83,91.83,18500.0,72.8473,72.8948,72.8076,72.8076,18500.0
2006-04-18 09:40:00,91.84,91.84,91.52,91.52,11800.0,72.8156,72.8156,72.5618,72.5618,11800.0
2006-04-18 09:45:00,91.47,91.47,91.1,91.22,29900.0,72.5222,72.5222,72.2288,72.324,29900.0
2006-04-18 09:50:00,91.14,91.34,91.09,91.29,5800.0,72.2606,72.4191,72.2209,72.3795,5800.0
2006-04-18 09:55:00,91.29,91.67,91.14,91.61,7600.0,72.3795,72.6808,72.2606,72.6332,7600.0
2006-04-18 10:00:00,91.56,91.66,91.11,91.11,9500.0,72.5936,72.6728,72.2368,72.2368,9500.0
2006-04-18 10:05:00,91.11,91.22,90.75,90.78,8400.0,72.2368,72.324,71.9513,71.9751,8400.0
2006-04-18 10:10:00,90.77,91.04,90.77,91.04,4000.0,71.9672,72.1813,71.9672,72.1813,4000.0
2006-04-18 10:15:00,90.99,91.14,90.99,91.14,5400.0,72.1416,72.2606,72.1416,72.2606,5400.0
2006-04-18 10:20:00,91.15,91.28,91.15,91.2,5000.0,72.2685,72.3716,72.2685,72.3081,5000.0
2006-04-18 10:25:00,91.14,91.26,91.14,91.16,3400.0,72.2606,72.3557,72.2606,72.2764,3400.0
2006-04-18 10:30:00,91.16,91.23,91.12,91.23,2000.0,72.2764,72.3319,72.2447,72.3319,2000.0
2006-04-18 10:35:00,91.23,91.47,91.21,91.47,3500.0,72.3319,72.5222,72.3161,72.5222,3500.0
2006-04-18 10:40:00,91.49,91.67,91.48,91.62,4000.0,72.5381,72.6808,72.5301,72.6411,4000.0
2006-04-18 10:45:00,91.55,91.57,91.38,91.38,2400.0,72.5856,72.6015,72.4508,72.4508,2400.0
2006-04-18 10:50:00,91.39,91.46,91.38,91.43,1600.0,72.4588,72.5143,72.4508,72.4905,1600.0
2006-04-18 10:55:00,91.43,91.43,91.3,91.3,1500.0,72.4905,72.4905,72.3874,72.3874,1500.0
2006-04-18 11:00:00,91.29,91.29,91.22,91.26,2900.0,72.3795,72.3795,72.324,72.3557,2900.0
2006-04-18 11:05:00,91.26,91.54,91.26,91.52,3900.0,72.3557,72.5777,72.3557,72.5618,3900.0
2006-04-18 11:10:00,91.52,91.6,91.47,91.6,3900.0,72.5618,72.6253,72.5222,72.6253,3900.0
2006-04-18 11:15:00,91.62,91.96,91.62,91.96,4700.0,72.6411,72.9107,72.6411,72.9107,4700.0
2006-04-18 11:20:00,91.96,92.02,91.91,92.01,15800.0,72.9107,72.9583,72.8711,72.9503,15800.0
2006-04-18 11:25:00,92.01,92.37,92.01,92.19,6500.0,72.9503,73.2358,72.9503,73.0931,6500.0
2006-04-18 11:30:00,92.24,92.24,92.16,92.18,2600.0,73.1327,73.1327,73.0693,73.0851,2600.0
2006-04-18 11:35:00,92.2,92.21,91.94,92.03,4600.0,73.101,73.1089,72.8948,72.9662,4600.0
2006-04-18 11:40:00,92.03,92.11,91.97,92.11,2800.0,72.9662,73.0296,72.9186,73.0296,2800.0
2006-04-18 11:45:00,92.17,92.35,92.16,92.35,8300.0,73.0772,73.2199,73.0693,73.2199,8300.0
2006-04-18 11:50:00,92.35,92.54,92.35,92.53,12900.0,73.2199,73.3706,73.2199,73.3626,12900.0
2006-04-18 11:55:00,92.54,92.84,92.54,92.84,7800.0,73.3706,73.6084,73.3706,73.6084,7800.0
2006-04-18 12:00:00,92.83,92.95,92.83,92.89,6100.0,73.6005,73.6956,73.6005,73.6481,6100.0
2006-04-18 12:05:00,92.88,92.89,92.62,92.72,14300.0,73.6401,73.6481,73.434,73.5133,14300.0
2006-04-18 12:10:00,92.73,92.8,92.65,92.74,4400.0,73.5212,73.5767,73.4578,73.5291,4400.0
2006-04-18 12:15:00,92.68,92.82,92.68,92.8,3700.0,73.4816,73.5926,73.4816,73.5767,3700.0
2006-04-18 12:20:00,92.8,93.06,92.8,93.04,7800.0,73.5767,73.7828,73.5767,73.767,7800.0
2006-04-18 12:25:00,93.04,93.06,92.82,92.92,10600.0,73.767,73.7828,73.5926,73.6718,10600.0
2006-04-18 12:30:00,92.93,92.93,92.73,92.8,3900.0,73.6798,73.6798,73.5212,73.5767,3900.0
2006-04-18 12:35:00,92.8,92.9,92.6,92.71,6000.0,73.5767,73.656,73.4181,73.5053,6000.0
2006-04-18 12:40:00,92.73,92.88,92.73,92.88,1000.0,73.5212,73.6401,73.5212,73.6401,1000.0
2006-04-18 12:45:00,92.87,92.88,92.76,92.77,2800.0,73.6322,73.6401,73.545,73.5529,2800.0
2006-04-18 12:50:00,92.8,92.85,92.72,92.81,5200.0,73.5767,73.6163,73.5133,73.5846,5200.0
2006-04-18 12:55:00,92.81,93.0,92.81,93.0,3700.0,73.5846,73.7353,73.5846,73.7353,3700.0
2006-04-18 13:00:00,93.01,93.06,93.01,93.06,14000.0,73.7432,73.7828,73.7432,73.7828,14000.0
2006-04-18 13:05:00,93.06,93.06,92.94,92.95,2800.0,73.7828,73.7828,73.6877,73.6956,2800.0
2006-04-18 13:10:00,92.94,92.95,92.9,92.94,2300.0,73.6877,73.6956,73.656,73.6877,2300.0
2006-04-18 13:15:00,92.95,92.95,92.76,92.77,3100.0,73.6956,73.6956,73.545,73.5529,3100.0
2006-04-18 13:20:00,92.77,92.79,92.62,92.63,3100.0,73.5529,73.5688,73.434,73.4419,3100.0
2006-04-18 13:25:00,92.63,92.96,92.63,92.96,6700.0,73.4419,73.7036,73.4419,73.7036,6700.0
2006-04-18 13:30:00,92.96,92.97,92.72,92.72,4600.0,73.7036,73.7115,73.5133,73.5133,4600.0
2006-04-18 13:35:00,92.73,92.79,92.71,92.75,4900.0,73.5212,73.5688,73.5053,73.5371,4900.0
2006-04-18 13:40:00,92.8,92.82,92.57,92.58,3100.0,73.5767,73.5926,73.3943,73.4023,3100.0
2006-04-18 13:45:00,92.57,92.65,92.52,92.64,5700.0,73.3943,73.4578,73.3547,73.4498,5700.0
2006-04-18 13:50:00,92.64,92.64,92.5,92.59,4200.0,73.4498,73.4498,73.3388,73.4102,4200.0
2006-04-18 13:55:00,92.59,92.66,92.56,92.56,7400.0,73.4102,73.4657,73.3864,73.3864,7400.0
2006-04-18 14:00:00,92.57,93.05,92.57,93.05,17700.0,73.3943,73.7749,73.3943,73.7749,17700.0
2006-04-18 14:05:00,93.07,93.17,93.05,93.1,29300.0,73.7908,73.87,73.7749,73.8145,29300.0
2006-04-18 14:10:00,93.1,93.18,93.08,93.09,26700.0,73.8145,73.878,73.7987,73.8066,26700.0
2006-04-18 14:15:00,93.08,93.25,92.98,93.23,15400.0,73.7987,73.9335,73.7194,73.9176,15400.0
2006-04-18 14:20:00,93.23,93.25,93.17,93.21,8800.0,73.9176,73.9335,73.87,73.9018,8800.0
2006-04-18 14:25:00,93.21,93.42,93.21,93.37,9300.0,73.9018,74.0683,73.9018,74.0286,9300.0
2006-04-18 14:30:00,93.37,93.39,93.3,93.35,12300.0,74.0286,74.0445,73.9731,74.0128,12300.0
2006-04-18 14:35:00,93.35,93.4,93.14,93.19,9100.0,74.0128,74.0524,73.8463,73.8859,9100.0
2006-04-18 14:40:00,93.22,93.37,93.17,93.32,8100.0,73.9097,74.0286,73.87,73.989,8100.0
2006-04-18 14:45:00,93.3,93.4,93.28,93.36,9100.0,73.9731,74.0524,73.9573,74.0207,9100.0
2006-04-18 14:50:00,93.28,93.48,93.28,93.48,7000.0,73.9573,74.1158,73.9573,74.1158,7000.0
2006-04-18 14:55:00,93.49,93.5,93.33,93.38,10000.0,74.1238,74.1317,73.9969,74.0365,10000.0
2006-04-18 15:00:00,93.34,93.38,93.24,93.29,6900.0,74.0048,74.0365,73.9255,73.9652,6900.0
2006-04-18 15:05:00,93.3,93.3,92.98,92.99,10800.0,73.9731,73.9731,73.7194,73.7273,10800.0
2006-04-18 15:10:00,92.99,93.2,92.98,93.18,19400.0,73.7273,73.8938,73.7194,73.878,19400.0
2006-04-18 15:15:00,93.17,93.22,93.07,93.2,8500.0,73.87,73.9097,73.7908,73.8938,8500.0
2006-04-18 15:20:00,93.18,93.32,93.17,93.27,22900.0,73.878,73.989,73.87,73.9493,22900.0
2006-04-18 15:25:00,93.26,93.27,92.99,93.09,40600.0,73.9414,73.9493,73.7273,73.8066,40600.0
2006-04-18 15:30:00,93.11,93.38,93.09,93.38,11700.0,73.8225,74.0365,73.8066,74.0365,11700.0
2006-04-18 15:35:00,93.41,93.59,93.39,93.5,13300.0,74.0603,74.203,74.0445,74.1317,13300.0
2006-04-18 15:40:00,93.53,93.76,93.53,93.72,9600.0,74.1555,74.3378,74.1555,74.3061,9600.0
2006-04-18 15:45:00,93.7,93.71,93.37,93.49,18100.0,74.2903,74.2982,74.0286,74.1238,18100.0
2006-04-18 15:50:00,93.5,93.5,93.37,93.37,15200.0,74.1317,74.1317,74.0286,74.0286,15200.0
2006-04-18 15:55:00,93.35,93.43,93.3,93.43,14300.0,74.0128,74.0762,73.9731,74.0762,14300.0
2006-04-19 09:30:00,93.24,93.24,93.0,93.01,17900.0,73.9255,73.9255,73.7353,73.7432,17900.0
2006-04-19 09:35:00,93.01,93.25,93.01,93.1,5000.0,73.7432,73.9335,73.7432,73.8145,5000.0
2006-04-19 09:40:00,93.1,93.25,92.78,93.2,8000.0,73.8145,73.9335,73.5608,73.8938,8000.0
2006-04-19 09:45:00,93.2,93.33,93.0,93.05,3600.0,73.8938,73.9969,73.7353,73.7749,3600.0
2006-04-19 09:50:00,93.05,93.24,93.04,93.17,6300.0,73.7749,73.9255,73.767,73.87,6300.0
2006-04-19 09:55:00,93.18,93.25,93.14,93.15,9200.0,73.878,73.9335,73.8463,73.8542,9200.0
2006-04-19 10:00:00,93.15,93.31,93.08,93.19,8900.0,73.8542,73.981,73.7987,73.8859,8900.0
2006-04-19 10:05:00,93.19,93.21,92.93,92.93,6300.0,73.8859,73.9018,73.6798,73.6798,6300.0
2006-04-19 10:10:00,92.88,92.91,92.77,92.83,11900.0,73.6401,73.6639,73.5529,73.6005,11900.0
2006-04-19 10:15:00,92.85,92.99,92.79,92.95,6400.0,73.6163,73.7273,73.5688,73.6956,6400.0
2006-04-19 10:20:00,92.86,92.89,92.82,92.89,5500.0,73.6243,73.6481,73.5926,73.6481,5500.0
2006-04-19 10:25:00,92.9,93.17,92.88,93.17,15300.0,73.656,73.87,73.6401,73.87,15300.0
2006-04-19 10:30:00,93.17,93.17,92.94,92.98,12300.0,73.87,73.87,73.6877,73.7194,12300.0
2006-04-19 10:35:00,93.0,93.17,92.99,93.11,8300.0,73.7353,73.87,73.7273,73.8225,8300.0
2006-04-19 10:40:00,93.1,93.21,92.96,93.21,6700.0,73.8145,73.9018,73.7036,73.9018,6700.0
2006-04-19 10:45:00,93.21,93.23,93.12,93.17,5800.0,73.9018,73.9176,73.8304,73.87,5800.0
2006-04-19 10:50:00,93.15,93.22,93.13,93.16,6900.0,73.8542,73.9097,73.8383,73.8621,6900.0
2006-04-19 10:55:00,93.14,93.2,93.09,93.11,17300.0,73.8463,73.8938,73.8066,73.8225,17300.0
2006-04-19 11:00:00,93.11,93.12,93.05,93.12,4700.0,73.8225,73.8304,73.7749,73.8304,4700.0
2006-04-19 11:05:00,93.13,93.35,93.13,93.35,6000.0,73.8383,74.0128,73.8383,74.0128,6000.0
2006-04-19 11:10:00,93.38,93.38,93.29,93.38,3500.0,74.0365,74.0365,73.9652,74.0365,3500.0
2006-04-19 11:15:00,93.34,93.37,93.2,93.2,3500.0,74.0048,74.0286,73.8938,73.8938,3500.0
2006-04-19 11:20:00,93.22,93.38,93.21,93.38,8300.0,73.9097,74.0365,73.9018,74.0365,8300.0
2006-04-19 11:25:00,93.4,93.4,93.26,93.3,3600.0,74.0524,74.0524,73.9414,73.9731,3600.0
2006-04-19 11:30:00,93.3,93.3,93.18,93.29,16600.0,73.9731,73.9731,73.878,73.9652,16600.0
2006-04-19 11:35:00,93.29,93.49,93.29,93.49,3600.0,73.9652,74.1238,73.9652,74.1238,3600.0
2006-04-19 11:40:00,93.49,93.49,93.38,93.39,2900.0,74.1238,74.1238,74.0365,74.0445,2900.0
2006-04-19 11:45:00,93.42,93.43,93.37,93.38,2200.0,74.0683,74.0762,74.0286,74.0365,2200.0
2006-04-19 11:50:00,93.36,93.36,93.34,93.35,1500.0,74.0207,74.0207,74.0048,74.0128,1500.0
2006-04-19 11:55:00,93.35,93.36,93.3,93.3,2800.0,74.0128,74.0207,73.9731,73.9731,2800.0
2006-04-19 12:00:00,93.33,93.49,93.33,93.49,3300.0,73.9969,74.1238,73.9969,74.1238,3300.0
2006-04-19 12:05:00,93.49,93.49,93.49,93.49,0.0,74.1238,74.1238,74.1238,74.1238,0.0
2006-04-19 12:10:00,93.6,93.68,93.58,93.68,3500.0,74.211,74.2744,74.1951,74.2744,3500.0
2006-04-19 12:15:00,93.63,93.64,93.6,93.61,2300.0,74.2348,74.2427,74.211,74.2189,2300.0
2006-04-19 12:20:00,93.62,93.76,93.62,93.76,1600.0,74.2268,74.3378,74.2268,74.3378,1600.0
2006-04-19 12:25:00,93.7,93.72,93.64,93.72,1500.0,74.2903,74.3061,74.2427,74.3061,1500.0
2006-04-19 12:30:00,93.72,93.73,93.71,93.73,3400.0,74.3061,74.314,74.2982,74.314,3400.0
2006-04-19 12:35:00,93.72,93.72,93.5,93.5,4900.0,74.3061,74.3061,74.1317,74.1317,4900.0
2006-04-19 12:40:00,93.5,93.51,93.34,93.34,2200.0,74.1317,74.1396,74.0048,74.0048,2200.0
2006-04-19 12:45:00,93.35,93.35,93.26,93.26,9500.0,74.0128,74.0128,73.9414,73.9414,9500.0
2006-04-19 12:50:00,93.26,93.31,93.25,93.25,2800.0,73.9414,73.981,73.9335,73.9335,2800.0
2006-04-19 12:55:00,93.26,93.29,93.26,93.29,2800.0,73.9414,73.9652,73.9414,73.9652,2800.0
2006-04-19 13:00:00,93.33,93.39,93.25,93.33,9000.0,73.9969,74.0445,73.9335,73.9969,9000.0
2006-04-19 13:05:00,93.35,93.39,93.21,93.24,7100.0,74.0128,74.0445,73.9018,73.9255,7100.0
2006-04-19 13:10:00,93.2,93.26,93.16,93.23,4000.0,73.8938,73.9414,73.8621,73.9176,4000.0
2006-04-19 13:15:00,93.15,93.37,93.15,93.29,2100.0,73.8542,74.0286,73.8542,73.9652,2100.0
2006-04-19 13:20:00,93.27,93.27,93.1,93.1,59800.0,73.9493,73.9493,73.8145,73.8145,59800.0
2006-04-19 13:25:00,93.08,93.09,93.03,93.03,1500.0,73.7987,73.8066,73.759,73.759,1500.0
2006-04-19 13:30:00,93.01,93.12,93.01,93.12,2700.0,73.7432,73.8304,73.7432,73.8304,2700.0
2006-04-19 13:35:00,93.09,93.11,93.03,93.11,1500.0,73.8066,73.8225,73.759,73.8225,1500.0
2006-04-19 13:40:00,93.15,93.17,93.1,93.15,65500.0,73.8542,73.87,73.8145,73.8542,65500.0
2006-04-19 13:45:00,93.13,93.13,93.11,93.13,1300.0,73.8383,73.8383,73.8225,73.8383,1300.0
2006-04-19 13:50:00,93.13,93.19,93.02,93.19,7200.0,73.8383,73.8859,73.7511,73.8859,7200.0
2006-04-19 13:55:00,93.14,93.14,93.05,93.05,2500.0,73.8463,73.8463,73.7749,73.7749,2500.0
2006-04-19 14:00:00,93.06,93.2,93.06,93.07,3900.0,73.7828,73.8938,73.7828,73.7908,3900.0
2006-04-19 14:05:00,93.08,93.15,93.05,93.05,5300.0,73.7987,73.8542,73.7749,73.7749,5300.0
2006-04-19 14:10:00,93.05,93.08,93.0,93.04,7200.0,73.7749,73.7987,73.7353,73.767,7200.0
2006-04-19 14:15:00,93.05,93.05,93.02,93.03,3700.0,73.7749,73.7749,73.7511,73.759,3700.0
2006-04-19 14:20:00,93.03,93.03,92.97,93.02,4700.0,73.759,73.759,73.7115,73.7511,4700.0
2006-04-19 14:25:00,93.05,93.3,93.05,93.26,5800.0,73.7749,73.9731,73.7749,73.9414,5800.0
2006-04-19 14:30:00,93.23,93.23,93.17,93.17,5100.0,73.9176,73.9176,73.87,73.87,5100.0
2006-04-19 14:35:00,93.17,93.19,93.04,93.1,4500.0,73.87,73.8859,73.767,73.8145,4500.0
2006-04-19 14:40:00,93.11,93.42,93.11,93.29,14600.0,73.8225,74.0683,73.8225,73.9652,14600.0
2006-04-19 14:45:00,93.23,93.24,93.17,93.19,5100.0,73.9176,73.9255,73.87,73.8859,5100.0
2006-04-19 14:50:00,93.18,93.2,93.16,93.19,6500.0,73.878,73.8938,73.8621,73.8859,6500.0
2006-04-19 14:55:00,93.19,93.33,93.15,93.33,2500.0,73.8859,73.9969,73.8542,73.9969,2500.0
2006-04-19 15:00:00,93.27,93.29,93.24,93.28,3300.0,73.9493,73.9652,73.9255,73.9573,3300.0
2006-04-19 15:05:00,93.27,93.28,93.17,93.2,4600.0,73.9493,73.9573,73.87,73.8938,4600.0
2006-04-19 15:10:00,93.18,93.24,93.18,93.24,5200.0,73.878,73.9255,73.878,73.9255,5200.0
2006-04-19 15:15:00,93.24,93.31,93.19,93.24,2200.0,73.9255,73.981,73.8859,73.9255,2200.0
2006-04-19 15:20:00,93.24,93.31,93.24,93.25,4500.0,73.9255,73.981,73.9255,73.9335,4500.0
2006-04-19 15:25:00,93.25,93.27,93.16,93.2,5200.0,73.9335,73.9493,73.8621,73.8938,5200.0
2006-04-19 15:30:00,93.16,93.25,93.14,93.25,6200.0,73.8621,73.9335,73.8463,73.9335,6200.0
2006-04-19 15:35:00,93.25,93.37,93.25,93.34,4800.0,73.9335,74.0286,73.9335,74.0048,4800.0
2006-04-19 15:40:00,93.34,93.41,93.24,93.41,24800.0,74.0048,74.0603,73.9255,74.0603,24800.0
2006-04-19 15:45:00,93.39,93.41,93.36,93.4,9600.0,74.0445,74.0603,74.0207,74.0524,9600.0
2006-04-19 15:50:00,93.4,93.4,93.35,93.35,5100.0,74.0524,74.0524,74.0128,74.0128,5100.0
2006-04-19 15:55:00,93.36,93.42,93.36,93.4,15300.0,74.0207,74.0683,74.0207,74.0524,15300.0
2006-04-20 09:35:00,93.4,93.4,93.13,93.14,13000.0,74.0524,74.0524,73.8383,73.8463,13000.0
2006-04-20 09:40:00,93.17,93.26,93.13,93.26,4100.0,73.87,73.9414,73.8383,73.9414,4100.0
2006-04-20 09:45:00,93.26,93.33,93.14,93.21,3700.0,73.9414,73.9969,73.8463,73.9018,3700.0
2006-04-20 09:50:00,93.23,93.23,92.98,93.05,11200.0,73.9176,73.9176,73.7194,73.7749,11200.0
2006-04-20 09:55:00,93.09,93.14,93.08,93.14,9200.0,73.8066,73.8463,73.7987,73.8463,9200.0
2006-04-20 10:00:00,93.14,93.19,93.14,93.19,7000.0,73.8463,73.8859,73.8463,73.8859,7000.0
2006-04-20 10:05:00,93.24,93.28,93.16,93.21,9000.0,73.9255,73.9573,73.8621,73.9018,9000.0
2006-04-20 10:10:00,93.18,93.2,93.06,93.19,11500.0,73.878,73.8938,73.7828,73.8859,11500.0
2006-04-20 10:15:00,93.2,93.3,93.2,93.26,4800.0,73.8938,73.9731,73.8938,73.9414,4800.0
2006-04-20 10:20:00,93.29,93.37,93.29,93.35,7000.0,73.9652,74.0286,73.9652,74.0128,7000.0
2006-04-20 10:25:00,93.37,93.75,93.36,93.73,19800.0,74.0286,74.3299,74.0207,74.314,19800.0
2006-04-20 10:30:00,93.73,93.74,93.48,93.5,9700.0,74.314,74.322,74.1158,74.1317,9700.0
2006-04-20 10:35:00,93.61,93.66,93.43,93.45,5000.0,74.2189,74.2585,74.0762,74.092,5000.0
2006-04-20 10:40:00,93.44,93.44,93.21,93.27,9500.0,74.0841,74.0841,73.9018,73.9493,9500.0
2006-04-20 10:45:00,93.21,93.33,93.21,93.26,3000.0,73.9018,73.9969,73.9018,73.9414,3000.0
2006-04-20 10:50:00,93.29,93.35,92.96,93.03,13800.0,73.9652,74.0128,73.7036,73.759,13800.0
2006-04-20 10:55:00,92.99,93.2,92.99,93.2,6700.0,73.7273,73.8938,73.7273,73.8938,6700.0
2006-04-20 11:00:00,93.18,93.2,93.1,93.2,7700.0,73.878,73.8938,73.8145,73.8938,7700.0
2006-04-20 11:05:00,93.2,93.28,93.18,93.28,7800.0,73.8938,73.9573,73.878,73.9573,7800.0
2006-04-20 11:10:00,93.29,93.29,93.1,93.1,5500.0,73.9652,73.9652,73.8145,73.8145,5500.0
2006-04-20 11:15:00,93.07,93.07,92.27,92.37,29400.0,73.7908,73.7908,73.1565,73.2358,29400.0
2006-04-20 11:20:00,92.4,92.8,92.4,92.8,15200.0,73.2596,73.5767,73.2596,73.5767,15200.0
2006-04-20 11:25:00,92.76,92.8,92.76,92.8,1300.0,73.545,73.5767,73.545,73.5767,1300.0
2006-04-20 11:30:00,92.79,93.15,92.79,93.15,12400.0,73.5688,73.8542,73.5688,73.8542,12400.0
2006-04-20 11:35:00,93.08,93.19,93.0,93.0,3700.0,73.7987,73.8859,73.7353,73.7353,3700.0
2006-04-20 11:40:00,93.06,93.2,93.06,93.08,5000.0,73.7828,73.8938,73.7828,73.7987,5000.0
2006-04-20 11:45:00,93.11,93.14,92.96,93.13,3200.0,73.8225,73.8463,73.7036,73.8383,3200.0
2006-04-20 11:50:00,93.13,93.23,93.12,93.22,2800.0,73.8383,73.9176,73.8304,73.9097,2800.0
2006-04-20 11:55:00,93.22,93.22,93.12,93.15,3900.0,73.9097,73.9097,73.8304,73.8542,3900.0
2006-04-20 12:00:00,93.15,93.15,92.88,92.99,8700.0,73.8542,73.8542,73.6401,73.7273,8700.0
2006-04-20 12:05:00,92.95,93.04,92.88,93.04,3400.0,73.6956,73.767,73.6401,73.767,3400.0
2006-04-20 12:10:00,93.06,93.06,92.88,92.88,4800.0,73.7828,73.7828,73.6401,73.6401,4800.0
2006-04-20 12:15:00,92.95,93.08,92.95,93.04,4400.0,73.6956,73.7987,73.6956,73.767,4400.0
2006-04-20 12:20:00,93.04,93.04,92.86,93.02,8100.0,73.767,73.767,73.6243,73.7511,8100.0
2006-04-20 12:25:00,92.99,93.06,92.93,93.05,2700.0,73.7273,73.7828,73.6798,73.7749,2700.0
2006-04-20 12:30:00,93.05,93.12,93.03,93.08,2400.0,73.7749,73.8304,73.759,73.7987,2400.0
2006-04-20 12:35:00,93.08,93.15,93.03,93.11,4700.0,73.7987,73.8542,73.759,73.8225,4700.0
2006-04-20 12:40:00,93.12,93.12,93.02,93.02,2800.0,73.8304,73.8304,73.7511,73.7511,2800.0
2006-04-20 12:45:00,93.03,93.18,93.03,93.15,6200.0,73.759,73.878,73.759,73.8542,6200.0
2006-04-20 12:50:00,93.13,93.18,93.12,93.16,3800.0,73.8383,73.878,73.8304,73.8621,3800.0
2006-04-20 12:55:00,93.16,93.2,93.15,93.2,5500.0,73.8621,73.8938,73.8542,73.8938,5500.0
2006-04-20 13:00:00,93.2,93.26,93.14,93.15,7200.0,73.8938,73.9414,73.8463,73.8542,7200.0
2006-04-20 13:05:00,93.16,93.21,93.15,93.16,4800.0,73.8621,73.9018,73.8542,73.8621,4800.0
2006-04-20 13:10:00,93.15,93.17,93.05,93.16,4300.0,73.8542,73.87,73.7749,73.8621,4300.0
2006-04-20 13:15:00,93.11,93.19,93.11,93.19,2600.0,73.8225,73.8859,73.8225,73.8859,2600.0
2006-04-20 13:20:00,93.2,93.21,93.06,93.06,3200.0,73.8938,73.9018,73.7828,73.7828,3200.0
2006-04-20 13:25:00,93.06,93.22,93.03,93.22,5800.0,73.7828,73.9097,73.759,73.9097,5800.0
2006-04-20 13:30:00,93.21,93.25,93.2,93.25,6100.0,73.9018,73.9335,73.8938,73.9335,6100.0
2006-04-20 13:35:00,93.25,93.27,93.17,93.17,3000.0,73.9335,73.9493,73.87,73.87,3000.0
2006-04-20 13:40:00,93.19,93.23,93.17,93.23,1400.0,73.8859,73.9176,73.87,73.9176,1400.0
2006-04-20 13:45:00,93.25,93.25,93.14,93.18,2100.0,73.9335,73.9335,73.8463,73.878,2100.0
2006-04-20 13:50:00,93.18,93.2,93.1,93.2,3400.0,73.878,73.8938,73.8145,73.8938,3400.0
2006-04-20 13:55:00,93.2,93.22,93.13,93.2,1700.0,73.8938,73.9097,73.8383,73.8938,1700.0
2006-04-20 14:00:00,93.22,93.25,93.22,93.25,2200.0,73.9097,73.9335,73.9097,73.9335,2200.0
2006-04-20 14:05:00,93.25,93.29,93.25,93.29,1400.0,73.9335,73.9652,73.9335,73.9652,1400.0
2006-04-20 14:10:00,93.26,93.28,93.19,93.28,3600.0,73.9414,73.9573,73.8859,73.9573,3600.0
2006-04-20 14:15:00,93.29,93.29,93.11,93.11,4500.0,73.9652,73.9652,73.8225,73.8225,4500.0
2006-04-20 14:20:00,93.11,93.17,93.06,93.17,2000.0,73.8225,73.87,73.7828,73.87,2000.0
2006-04-20 14:25:00,93.19,93.28,93.19,93.28,2400.0,73.8859,73.9573,73.8859,73.9573,2400.0
2006-04-20 14:30:00,93.24,93.28,93.24,93.28,4000.0,73.9255,73.9573,73.9255,73.9573,4000.0
2006-04-20 14:35:00,93.27,93.28,93.15,93.17,5700.0,73.9493,73.9573,73.8542,73.87,5700.0
2006-04-20 14:40:00,93.08,93.2,93.04,93.2,5500.0,73.7987,73.8938,73.767,73.8938,5500.0
2006-04-20 14:45:00,93.23,93.24,93.19,93.21,3500.0,73.9176,73.9255,73.8859,73.9018,3500.0
2006-04-20 14:50:00,93.19,93.19,93.14,93.14,1200.0,73.8859,73.8859,73.8463,73.8463,1200.0
2006-04-20 14:55:00,93.13,93.21,93.13,93.2,2700.0,73.8383,73.9018,73.8383,73.8938,2700.0
2006-04-20 15:00:00,93.21,93.21,93.14,93.14,2400.0,73.9018,73.9018,73.8463,73.8463,2400.0
2006-04-20 15:05:00,93.17,93.24,93.16,93.2,7200.0,73.87,73.9255,73.8621,73.8938,7200.0
2006-04-20 15:10:00,93.22,93.26,93.04,93.09,7700.0,73.9097,73.9414,73.767,73.8066,7700.0
2006-04-20 15:15:00,93.15,93.15,93.08,93.08,2000.0,73.8542,73.8542,73.7987,73.7987,2000.0
2006-04-20 15:20:00,93.08,93.22,93.06,93.22,4200.0,73.7987,73.9097,73.7828,73.9097,4200.0
2006-04-20 15:25:00,93.22,93.26,93.14,93.25,7500.0,73.9097,73.9414,73.8463,73.9335,7500.0
2006-04-20 15:30:00,93.25,93.34,93.25,93.25,7100.0,73.9335,74.0048,73.9335,73.9335,7100.0
2006-04-20 15:35:00,93.26,93.3,93.19,93.19,4500.0,73.9414,73.9731,73.8859,73.8859,4500.0
2006-04-20 15:40:00,93.16,93.16,93.06,93.15,6000.0,73.8621,73.8621,73.7828,73.8542,6000.0
2006-04-20 15:45:00,93.14,93.24,93.14,93.24,4200.0,73.8463,73.9255,73.8463,73.9255,4200.0
2006-04-20 15:50:00,93.24,93.24,93.14,93.2,6200.0,73.9255,73.9255,73.8463,73.8938,6200.0
2006-04-20 15:55:00,93.2,93.21,93.18,93.21,6300.0,73.8938,73.9018,73.878,73.9018,6300.0
2006-04-21 09:30:00,93.3,93.3,93.14,93.21,33700.0,73.9731,73.9731,73.8463,73.9018,33700.0
2006-04-21 09:35:00,93.12,93.13,92.9,92.94,2200.0,73.8304,73.8383,73.656,73.6877,2200.0
2006-04-21 09:40:00,92.92,92.92,92.51,92.51,6500.0,73.6718,73.6718,73.3468,73.3468,6500.0
2006-04-21 09:45:00,92.5,92.67,92.33,92.49,10300.0,73.3388,73.4736,73.2041,73.3309,10300.0
2006-04-21 09:50:00,92.49,92.55,92.36,92.37,7800.0,73.3309,73.3785,73.2278,73.2358,7800.0
2006-04-21 09:55:00,92.43,92.53,92.35,92.39,3400.0,73.2833,73.3626,73.2199,73.2516,3400.0
2006-04-21 10:00:00,92.36,92.44,92.26,92.38,8600.0,73.2278,73.2913,73.1486,73.2437,8600.0
2006-04-21 10:05:00,92.38,92.57,92.37,92.45,4000.0,73.2437,73.3943,73.2358,73.2992,4000.0
2006-04-21 10:10:00,92.43,92.49,92.19,92.3,8200.0,73.2833,73.3309,73.0931,73.1803,8200.0
2006-04-21 10:15:00,92.27,92.7,92.27,92.7,4300.0,73.1565,73.4974,73.1565,73.4974,4300.0
2006-04-21 10:20:00,92.7,92.7,92.5,92.52,3500.0,73.4974,73.4974,73.3388,73.3547,3500.0
2006-04-21 10:25:00,92.52,92.64,92.52,92.64,1500.0,73.3547,73.4498,73.3547,73.4498,1500.0
2006-04-21 10:30:00,92.64,92.77,92.61,92.77,6700.0,73.4498,73.5529,73.4261,73.5529,6700.0
2006-04-21 10:35:00,92.78,93.08,92.78,93.08,3800.0,73.5608,73.7987,73.5608,73.7987,3800.0
2006-04-21 10:40:00,93.05,93.05,92.88,92.88,5600.0,73.7749,73.7749,73.6401,73.6401,5600.0
2006-04-21 10:45:00,92.85,92.85,92.78,92.78,1200.0,73.6163,73.6163,73.5608,73.5608,1200.0
2006-04-21 10:50:00,92.77,92.99,92.71,92.99,2200.0,73.5529,73.7273,73.5053,73.7273,2200.0
2006-04-21 10:55:00,93.05,93.1,92.99,93.08,1300.0,73.7749,73.8145,73.7273,73.7987,1300.0
2006-04-21 11:00:00,93.09,93.17,93.07,93.15,4300.0,73.8066,73.87,73.7908,73.8542,4300.0
2006-04-21 11:05:00,93.13,93.2,93.01,93.2,4400.0,73.8383,73.8938,73.7432,73.8938,4400.0
2006-04-21 11:10:00,93.17,93.17,92.99,93.06,2200.0,73.87,73.87,73.7273,73.7828,2200.0
2006-04-21 11:15:00,93.07,93.19,93.07,93.15,3300.0,73.7908,73.8859,73.7908,73.8542,3300.0
2006-04-21 11:20:00,93.14,93.17,93.09,93.09,2700.0,73.8463,73.87,73.8066,73.8066,2700.0
2006-04-21 11:25:00,93.17,93.2,93.16,93.17,4500.0,73.87,73.8938,73.8621,73.87,4500.0
2006-04-21 11:30:00,93.19,93.19,93.07,93.07,3700.0,73.8859,73.8859,73.7908,73.7908,3700.0
2006-04-21 11:35:00,93.05,93.2,93.05,93.2,2500.0,73.7749,73.8938,73.7749,73.8938,2500.0
2006-04-21 11:40:00,93.2,93.2,93.14,93.14,3400.0,73.8938,73.8938,73.8463,73.8463,3400.0
2006-04-21 11:45:00,93.13,93.2,93.13,93.19,3800.0,73.8383,73.8938,73.8383,73.8859,3800.0
2006-04-21 11:50:00,93.16,93.18,93.15,93.18,2900.0,73.8621,73.878,73.8542,73.878,2900.0
2006-04-21 11:55:00,93.18,93.24,93.16,93.24,2500.0,73.878,73.9255,73.8621,73.9255,2500.0
2006-04-21 12:00:00,93.21,93.26,93.13,93.19,3600.0,73.9018,73.9414,73.8383,73.8859,3600.0
2006-04-21 12:05:00,93.26,93.26,93.17,93.2,1300.0,73.9414,73.9414,73.87,73.8938,1300.0
2006-04-21 12:10:00,93.17,93.17,93.14,93.14,500.0,73.87,73.87,73.8463,73.8463,500.0
2006-04-21 12:15:00,93.1,93.15,92.98,93.15,3200.0,73.8145,73.8542,73.7194,73.8542,3200.0
2006-04-21 12:20:00,93.17,93.25,93.17,93.25,800.0,73.87,73.9335,73.87,73.9335,800.0
2006-04-21 12:25:00,93.22,93.26,93.21,93.21,1600.0,73.9097,73.9414,73.9018,73.9018,1600.0
2006-04-21 12:30:00,93.16,93.18,93.07,93.18,3500.0,73.8621,73.878,73.7908,73.878,3500.0
2006-04-21 12:35:00,93.2,93.25,93.18,93.18,600.0,73.8938,73.9335,73.878,73.878,600.0
2006-04-21 12:40:00,93.22,93.22,93.15,93.15,1200.0,73.9097,73.9097,73.8542,73.8542,1200.0
2006-04-21 12:45:00,93.16,93.16,93.11,93.13,500.0,73.8621,73.8621,73.8225,73.8383,500.0
2006-04-21 12:50:00,93.1,93.15,93.1,93.15,800.0,73.8145,73.8542,73.8145,73.8542,800.0
2006-04-21 12:55:00,93.15,93.15,93.15,93.15,400.0,73.8542,73.8542,73.8542,73.8542,400.0
2006-04-21 13:00:00,93.18,93.18,93.18,93.18,300.0,73.878,73.878,73.878,73.878,300.0
2006-04-21 13:05:00,93.21,93.21,93.15,93.18,700.0,73.9018,73.9018,73.8542,73.878,700.0
2006-04-21 13:10:00,93.17,93.18,93.12,93.12,1300.0,73.87,73.878,73.8304,73.8304,1300.0
2006-04-21 13:15:00,93.15,93.19,93.13,93.19,1500.0,73.8542,73.8859,73.8383,73.8859,1500.0
2006-04-21 13:20:00,93.2,93.2,93.18,93.19,3200.0,73.8938,73.8938,73.878,73.8859,3200.0
2006-04-21 13:25:00,93.2,93.2,93.19,93.2,1600.0,73.8938,73.8938,73.8859,73.8938,1600.0
2006-04-21 13:30:00,93.2,93.25,93.2,93.25,1800.0,73.8938,73.9335,73.8938,73.9335,1800.0
2006-04-21 13:35:00,93.26,93.34,93.26,93.34,1200.0,73.9414,74.0048,73.9414,74.0048,1200.0
2006-04-21 13:40:00,93.35,93.45,93.35,93.4,2000.0,74.0128,74.092,74.0128,74.0524,2000.0
2006-04-21 13:45:00,93.43,93.45,93.4,93.43,1700.0,74.0762,74.092,74.0524,74.0762,1700.0
2006-04-21 13:50:00,93.44,93.48,93.43,93.43,6400.0,74.0841,74.1158,74.0762,74.0762,6400.0
2006-04-21 13:55:00,93.43,93.45,93.28,93.33,3700.0,74.0762,74.092,73.9573,73.9969,3700.0
2006-04-21 14:00:00,93.35,93.35,93.26,93.28,4600.0,74.0128,74.0128,73.9414,73.9573,4600.0
2006-04-21 14:05:00,93.29,93.3,93.26,93.27,5200.0,73.9652,73.9731,73.9414,73.9493,5200.0
2006-04-21 14:10:00,93.27,93.27,93.18,93.21,1700.0,73.9493,73.9493,73.878,73.9018,1700.0
2006-04-21 14:15:00,93.19,93.24,93.19,93.24,5400.0,73.8859,73.9255,73.8859,73.9255,5400.0
2006-04-21 14:20:00,93.22,93.31,93.22,93.25,3200.0,73.9097,73.981,73.9097,73.9335,3200.0
2006-04-21 14:25:00,93.22,93.22,93.0,93.15,5000.0,73.9097,73.9097,73.7353,73.8542,5000.0
2006-04-21 14:30:00,93.15,93.16,93.0,93.01,4600.0,73.8542,73.8621,73.7353,73.7432,4600.0
2006-04-21 14:35:00,93.01,93.1,92.94,93.1,7600.0,73.7432,73.8145,73.6877,73.8145,7600.0
2006-04-21 14:40:00,93.14,93.2,93.14,93.17,7000.0,73.8463,73.8938,73.8463,73.87,7000.0
2006-04-21 14:45:00,93.17,93.17,92.97,93.03,3500.0,73.87,73.87,73.7115,73.759,3500.0
2006-04-21 14:50:00,93.04,93.12,93.03,93.09,2700.0,73.767,73.8304,73.759,73.8066,2700.0
2006-04-21 14:55:00,93.07,93.19,93.07,93.08,4000.0,73.7908,73.8859,73.7908,73.7987,4000.0
2006-04-21 15:00:00,93.1,93.1,92.88,92.95,2800.0,73.8145,73.8145,73.6401,73.6956,2800.0
2006-04-21 15:05:00,92.96,93.03,92.96,92.96,2700.0,73.7036,73.759,73.7036,73.7036,2700.0
2006-04-21 15:10:00,92.96,93.01,92.92,92.93,2200.0,73.7036,73.7432,73.6718,73.6798,2200.0
2006-04-21 15:15:00,92.9,92.9,92.82,92.85,2600.0,73.656,73.656,73.5926,73.6163,2600.0
2006-04-21 15:20:00,92.85,92.96,92.85,92.9,4400.0,73.6163,73.7036,73.6163,73.656,4400.0
2006-04-21 15:25:00,92.94,93.01,92.9,92.91,1700.0,73.6877,73.7432,73.656,73.6639,1700.0
2006-04-21 15:30:00,92.94,93.03,92.94,93.03,1600.0,73.6877,73.759,73.6877,73.759,1600.0
2006-04-21 15:35:00,93.03,93.08,93.0,93.01,1900.0,73.759,73.7987,73.7353,73.7432,1900.0
2006-04-21 15:40:00,93.01,93.3,93.01,93.3,3400.0,73.7432,73.9731,73.7432,73.9731,3400.0
2006-04-21 15:45:00,93.3,93.35,93.23,93.34,4200.0,73.9731,74.0128,73.9176,74.0048,4200.0
2006-04-21 15:50:00,93.34,93.4,93.33,93.38,3200.0,74.0048,74.0524,73.9969,74.0365,3200.0
2006-04-21 15:55:00,93.38,93.42,93.35,93.36,3400.0,74.0365,74.0683,74.0128,74.0207,3400.0
2006-04-24 09:30:00,93.48,93.85,93.43,93.43,6500.0,74.1158,74.4092,74.0762,74.0762,6500.0
2006-04-24 09:35:00,93.35,93.35,93.0,93.0,4800.0,74.0128,74.0128,73.7353,73.7353,4800.0
2006-04-24 09:40:00,92.96,93.12,92.93,92.99,4100.0,73.7036,73.8304,73.6798,73.7273,4100.0
2006-04-24 09:45:00,92.98,93.28,92.92,93.28,6700.0,73.7194,73.9573,73.6718,73.9573,6700.0
2006-04-24 09:50:00,93.28,93.45,93.1,93.1,8700.0,73.9573,74.092,73.8145,73.8145,8700.0
2006-04-24 09:55:00,92.98,92.98,92.71,92.72,3100.0,73.7194,73.7194,73.5053,73.5133,3100.0
2006-04-24 10:00:00,92.72,93.02,92.72,92.99,2200.0,73.5133,73.7511,73.5133,73.7273,2200.0
2006-04-24 10:05:00,92.95,93.2,92.95,93.18,4100.0,73.6956,73.8938,73.6956,73.878,4100.0
2006-04-24 10:10:00,93.14,93.14,93.0,93.0,4900.0,73.8463,73.8463,73.7353,73.7353,4900.0
2006-04-24 10:15:00,92.99,93.1,92.89,93.04,3200.0,73.7273,73.8145,73.6481,73.767,3200.0
2006-04-24 10:20:00,93.12,93.22,93.12,93.13,3900.0,73.8304,73.9097,73.8304,73.8383,3900.0
2006-04-24 10:25:00,93.19,93.19,92.99,92.99,3700.0,73.8859,73.8859,73.7273,73.7273,3700.0
2006-04-24 10:30:00,93.02,93.04,92.98,92.99,4100.0,73.7511,73.767,73.7194,73.7273,4100.0
2006-04-24 10:35:00,92.97,93.18,92.97,93.13,5400.0,73.7115,73.878,73.7115,73.8383,5400.0
2006-04-24 10:40:00,93.11,93.16,93.11,93.15,5400.0,73.8225,73.8621,73.8225,73.8542,5400.0
2006-04-24 10:45:00,93.16,93.2,93.04,93.04,6900.0,73.8621,73.8938,73.767,73.767,6900.0
2006-04-24 10:50:00,93.03,93.03,92.95,93.0,5100.0,73.759,73.759,73.6956,73.7353,5100.0
2006-04-24 10:55:00,92.97,92.97,92.85,92.88,2300.0,73.7115,73.7115,73.6163,73.6401,2300.0
2006-04-24 11:00:00,92.91,92.91,92.83,92.83,4700.0,73.6639,73.6639,73.6005,73.6005,4700.0
2006-04-24 11:05:00,92.74,92.74,92.52,92.61,4400.0,73.5291,73.5291,73.3547,73.4261,4400.0
2006-04-24 11:10:00,92.63,92.76,92.63,92.76,2300.0,73.4419,73.545,73.4419,73.545,2300.0
2006-04-24 11:15:00,92.72,92.74,92.53,92.54,7400.0,73.5133,73.5291,73.3626,73.3706,7400.0
2006-04-24 11:20:00,92.53,92.53,92.28,92.28,3500.0,73.3626,73.3626,73.1644,73.1644,3500.0
2006-04-24 11:25:00,92.25,92.36,92.25,92.36,6700.0,73.1406,73.2278,73.1406,73.2278,6700.0
2006-04-24 11:30:00,92.39,92.47,92.32,92.32,5900.0,73.2516,73.3151,73.1961,73.1961,5900.0
2006-04-24 11:35:00,92.32,92.36,92.3,92.3,3700.0,73.1961,73.2278,73.1803,73.1803,3700.0
2006-04-24 11:40:00,92.28,92.35,92.21,92.35,5300.0,73.1644,73.2199,73.1089,73.2199,5300.0
2006-04-24 11:45:00,92.35,92.38,92.32,92.35,3600.0,73.2199,73.2437,73.1961,73.2199,3600.0
2006-04-24 11:50:00,92.35,92.37,92.31,92.37,3000.0,73.2199,73.2358,73.1882,73.2358,3000.0
2006-04-24 11:55:00,92.37,92.43,92.34,92.43,3500.0,73.2358,73.2833,73.212,73.2833,3500.0
2006-04-24 12:00:00,92.49,92.52,92.27,92.35,8400.0,73.3309,73.3547,73.1565,73.2199,8400.0
2006-04-24 12:05:00,92.38,92.44,92.38,92.43,3100.0,73.2437,73.2913,73.2437,73.2833,3100.0
2006-04-24 12:10:00,92.42,92.42,92.22,92.22,8900.0,73.2754,73.2754,73.1168,73.1168,8900.0
2006-04-24 12:15:00,92.21,92.25,92.1,92.1,10400.0,73.1089,73.1406,73.0217,73.0217,10400.0
2006-04-24 12:20:00,92.11,92.12,91.99,92.02,10100.0,73.0296,73.0376,72.9345,72.9583,10100.0
2006-04-24 12:25:00,92.02,92.04,91.98,92.04,4600.0,72.9583,72.9741,72.9266,72.9741,4600.0
2006-04-24 12:30:00,92.06,92.14,92.04,92.14,4400.0,72.99,73.0534,72.9741,73.0534,4400.0
2006-04-24 12:35:00,92.15,92.3,92.15,92.29,5300.0,73.0613,73.1803,73.0613,73.1723,5300.0
2006-04-24 12:40:00,92.28,92.48,92.28,92.42,5600.0,73.1644,73.323,73.1644,73.2754,5600.0
2006-04-24 12:45:00,92.42,92.43,92.22,92.28,5800.0,73.2754,73.2833,73.1168,73.1644,5800.0
2006-04-24 12:50:00,92.27,92.28,92.23,92.24,3000.0,73.1565,73.1644,73.1248,73.1327,3000.0
2006-04-24 12:55:00,92.24,92.55,92.23,92.55,3400.0,73.1327,73.3785,73.1248,73.3785,3400.0
2006-04-24 13:00:00,92.5,92.5,92.36,92.36,5200.0,73.3388,73.3388,73.2278,73.2278,5200.0
2006-04-24 13:05:00,92.38,92.43,92.36,92.42,4800.0,73.2437,73.2833,73.2278,73.2754,4800.0
2006-04-24 13:10:00,92.4,92.41,92.29,92.3,4800.0,73.2596,73.2675,73.1723,73.1803,4800.0
2006-04-24 13:15:00,92.25,92.33,92.22,92.33,5400.0,73.1406,73.2041,73.1168,73.2041,5400.0
2006-04-24 13:20:00,92.3,92.35,92.3,92.32,4200.0,73.1803,73.2199,73.1803,73.1961,4200.0
2006-04-24 13:25:00,92.37,92.38,92.32,92.32,3000.0,73.2358,73.2437,73.1961,73.1961,3000.0
2006-04-24 13:30:00,92.29,92.29,92.16,92.27,5400.0,73.1723,73.1723,73.0693,73.1565,5400.0
2006-04-24 13:35:00,92.27,92.29,92.21,92.25,3400.0,73.1565,73.1723,73.1089,73.1406,3400.0
2006-04-24 13:40:00,92.25,92.25,92.2,92.2,3800.0,73.1406,73.1406,73.101,73.101,3800.0
2006-04-24 13:45:00,92.2,92.21,92.16,92.21,3900.0,73.101,73.1089,73.0693,73.1089,3900.0
2006-04-24 13:50:00,92.2,92.28,92.2,92.25,4900.0,73.101,73.1644,73.101,73.1406,4900.0
2006-04-24 13:55:00,92.25,92.26,92.2,92.26,3400.0,73.1406,73.1486,73.101,73.1486,3400.0
2006-04-24 14:00:00,92.26,92.28,92.22,92.25,1900.0,73.1486,73.1644,73.1168,73.1406,1900.0
2006-04-24 14:05:00,92.22,92.24,92.21,92.22,6300.0,73.1168,73.1327,73.1089,73.1168,6300.0
2006-04-24 14:10:00,92.22,92.26,92.2,92.22,4000.0,73.1168,73.1486,73.101,73.1168,4000.0
2006-04-24 14:15:00,92.23,92.27,92.2,92.2,3600.0,73.1248,73.1565,73.101,73.101,3600.0
2006-04-24 14:20:00,92.21,92.21,92.15,92.15,6600.0,73.1089,73.1089,73.0613,73.0613,6600.0
2006-04-24 14:25:00,92.16,92.16,92.07,92.1,5000.0,73.0693,73.0693,72.9979,73.0217,5000.0
2006-04-24 14:30:00,92.1,92.12,92.08,92.08,2700.0,73.0217,73.0376,73.0058,73.0058,2700.0
2006-04-24 14:35:00,92.08,92.22,92.08,92.17,7300.0,73.0058,73.1168,73.0058,73.0772,7300.0
2006-04-24 14:40:00,92.14,92.14,91.98,92.05,5600.0,73.0534,73.0534,72.9266,72.9821,5600.0
2006-04-24 14:45:00,92.05,92.05,91.94,91.95,8800.0,72.9821,72.9821,72.8948,72.9028,8800.0
2006-04-24 14:50:00,91.95,91.99,91.9,91.96,4900.0,72.9028,72.9345,72.8631,72.9107,4900.0
2006-04-24 14:55:00,91.97,91.98,91.95,91.95,4200.0,72.9186,72.9266,72.9028,72.9028,4200.0
2006-04-24 15:00:00,91.99,92.03,91.95,92.01,7900.0,72.9345,72.9662,72.9028,72.9503,7900.0
2006-04-24 15:05:00,92.01,92.02,91.94,91.94,4100.0,72.9503,72.9583,72.8948,72.8948,4100.0
2006-04-24 15:10:00,91.94,91.96,91.93,91.95,5800.0,72.8948,72.9107,72.8869,72.9028,5800.0
2006-04-24 15:15:00,91.92,91.96,91.91,91.91,7500.0,72.879,72.9107,72.8711,72.8711,7500.0
2006-04-24 15:20:00,91.9,91.92,91.88,91.91,3900.0,72.8631,72.879,72.8473,72.8711,3900.0
2006-04-24 15:25:00,91.92,91.92,91.79,91.79,9100.0,72.879,72.879,72.7759,72.7759,9100.0
2006-04-24 15:30:00,91.78,91.82,91.71,91.79,9700.0,72.768,72.7997,72.7125,72.7759,9700.0
2006-04-24 15:35:00,91.81,91.82,91.69,91.69,11300.0,72.7918,72.7997,72.6966,72.6966,11300.0
2006-04-24 15:40:00,91.7,91.71,91.67,91.67,8100.0,72.7046,72.7125,72.6808,72.6808,8100.0
2006-04-24 15:45:00,91.67,91.78,91.64,91.67,17600.0,72.6808,72.768,72.657,72.6808,17600.0
2006-04-24 15:50:00,91.68,91.88,91.68,91.88,7400.0,72.6887,72.8473,72.6887,72.8473,7400.0
2006-04-24 15:55:00,91.88,92.03,91.88,92.0,16400.0,72.8473,72.9662,72.8473,72.9424,16400.0
2006-04-25 09:30:00,92.02,92.1,91.75,91.75,10100.0,72.9583,73.0217,72.7442,72.7442,10100.0
2006-04-25 09:35:00,91.75,91.75,91.27,91.4,3200.0,72.7442,72.7442,72.3636,72.4667,3200.0
2006-04-25 09:40:00,91.47,91.65,91.06,91.07,4200.0,72.5222,72.6649,72.1971,72.2051,4200.0
2006-04-25 09:45:00,91.07,91.25,91.0,91.25,5800.0,72.2051,72.3478,72.1496,72.3478,5800.0
2006-04-25 09:50:00,91.27,91.4,91.22,91.28,2300.0,72.3636,72.4667,72.324,72.3716,2300.0
2006-04-25 09:55:00,91.28,91.4,91.26,91.4,2900.0,72.3716,72.4667,72.3557,72.4667,2900.0
2006-04-25 10:00:00,91.42,91.42,91.0,91.02,31900.0,72.4826,72.4826,72.1496,72.1654,31900.0
2006-04-25 10:05:00,91.01,91.27,90.98,91.27,4600.0,72.1575,72.3636,72.1337,72.3636,4600.0
2006-04-25 10:10:00,91.23,91.38,91.2,91.33,6700.0,72.3319,72.4508,72.3081,72.4112,6700.0
2006-04-25 10:15:00,91.34,91.34,91.16,91.16,6600.0,72.4191,72.4191,72.2764,72.2764,6600.0
2006-04-25 10:20:00,91.16,91.16,90.93,90.96,7100.0,72.2764,72.2764,72.0941,72.1178,7100.0
2006-04-25 10:25:00,91.1,91.15,90.99,91.05,7700.0,72.2288,72.2685,72.1416,72.1892,7700.0
2006-04-25 10:30:00,91.05,91.3,90.99,91.28,10900.0,72.1892,72.3874,72.1416,72.3716,10900.0
2006-04-25 10:35:00,91.28,91.28,91.17,91.18,6600.0,72.3716,72.3716,72.2843,72.2923,6600.0
2006-04-25 10:40:00,91.18,91.23,91.17,91.21,10100.0,72.2923,72.3319,72.2843,72.3161,10100.0
2006-04-25 10:45:00,91.21,91.5,91.21,91.38,9600.0,72.3161,72.546,72.3161,72.4508,9600.0
2006-04-25 10:50:00,91.37,91.38,91.33,91.37,10900.0,72.4429,72.4508,72.4112,72.4429,10900.0
2006-04-25 10:55:00,91.36,91.49,91.25,91.31,5800.0,72.435,72.5381,72.3478,72.3953,5800.0
2006-04-25 11:00:00,91.25,91.35,91.25,91.35,2000.0,72.3478,72.4271,72.3478,72.4271,2000.0
2006-04-25 11:05:00,91.36,91.46,91.35,91.44,5300.0,72.435,72.5143,72.4271,72.4984,5300.0
2006-04-25 11:10:00,91.44,91.46,91.36,91.4,4900.0,72.4984,72.5143,72.435,72.4667,4900.0
2006-04-25 11:15:00,91.41,91.63,91.41,91.56,3700.0,72.4746,72.6491,72.4746,72.5936,3700.0
2006-04-25 11:20:00,91.55,91.55,91.49,91.53,4700.0,72.5856,72.5856,72.5381,72.5698,4700.0
2006-04-25 11:25:00,91.53,91.63,91.53,91.63,1400.0,72.5698,72.6491,72.5698,72.6491,1400.0
2006-04-25 11:30:00,91.64,91.8,91.57,91.8,5100.0,72.657,72.7838,72.6015,72.7838,5100.0
2006-04-25 11:35:00,91.85,91.86,91.72,91.72,3200.0,72.8235,72.8314,72.7204,72.7204,3200.0
2006-04-25 11:40:00,91.72,91.76,91.68,91.68,3100.0,72.7204,72.7521,72.6887,72.6887,3100.0
2006-04-25 11:45:00,91.59,91.67,91.49,91.49,4800.0,72.6173,72.6808,72.5381,72.5381,4800.0
2006-04-25 11:50:00,91.47,91.56,91.42,91.56,3900.0,72.5222,72.5936,72.4826,72.5936,3900.0
2006-04-25 11:55:00,91.62,91.69,91.62,91.64,3900.0,72.6411,72.6966,72.6411,72.657,3900.0
2006-04-25 12:00:00,91.64,91.65,91.5,91.5,3700.0,72.657,72.6649,72.546,72.546,3700.0
2006-04-25 12:05:00,91.55,91.7,91.55,91.67,1600.0,72.5856,72.7046,72.5856,72.6808,1600.0
2006-04-25 12:10:00,91.67,91.83,91.66,91.7,6000.0,72.6808,72.8076,72.6728,72.7046,6000.0
2006-04-25 12:15:00,91.73,91.73,91.7,91.7,1500.0,72.7283,72.7283,72.7046,72.7046,1500.0
2006-04-25 12:20:00,91.7,91.7,91.58,91.58,4200.0,72.7046,72.7046,72.6094,72.6094,4200.0
2006-04-25 12:25:00,91.59,91.81,91.51,91.74,3000.0,72.6173,72.7918,72.5539,72.7363,3000.0
2006-04-25 12:30:00,91.74,91.75,91.63,91.66,3900.0,72.7363,72.7442,72.6491,72.6728,3900.0
2006-04-25 12:35:00,91.66,91.67,91.63,91.66,2700.0,72.6728,72.6808,72.6491,72.6728,2700.0
2006-04-25 12:40:00,91.66,91.67,91.57,91.57,24900.0,72.6728,72.6808,72.6015,72.6015,24900.0
2006-04-25 12:45:00,91.62,91.62,91.56,91.59,1000.0,72.6411,72.6411,72.5936,72.6173,1000.0
2006-04-25 12:50:00,91.57,91.57,91.41,91.42,4500.0,72.6015,72.6015,72.4746,72.4826,4500.0
2006-04-25 12:55:00,91.42,91.51,91.4,91.4,1700.0,72.4826,72.5539,72.4667,72.4667,1700.0
2006-04-25 13:00:00,91.41,91.43,91.4,91.41,2500.0,72.4746,72.4905,72.4667,72.4746,2500.0
2006-04-25 13:05:00,91.41,91.52,91.4,91.49,6900.0,72.4746,72.5618,72.4667,72.5381,6900.0
2006-04-25 13:10:00,91.47,91.47,91.32,91.37,4400.0,72.5222,72.5222,72.4033,72.4429,4400.0
2006-04-25 13:15:00,91.37,91.41,91.35,91.37,2200.0,72.4429,72.4746,72.4271,72.4429,2200.0
2006-04-25 13:20:00,91.37,91.37,91.29,91.29,3700.0,72.4429,72.4429,72.3795,72.3795,3700.0
2006-04-25 13:25:00,91.28,91.28,91.14,91.26,6700.0,72.3716,72.3716,72.2606,72.3557,6700.0
2006-04-25 13:30:00,91.29,91.4,91.29,91.4,6500.0,72.3795,72.4667,72.3795,72.4667,6500.0
2006-04-25 13:35:00,91.4,91.57,91.38,91.56,5200.0,72.4667,72.6015,72.4508,72.5936,5200.0
2006-04-25 13:40:00,91.56,91.66,91.51,91.66,7400.0,72.5936,72.6728,72.5539,72.6728,7400.0
2006-04-25 13:45:00,91.66,91.75,91.62,91.73,9100.0,72.6728,72.7442,72.6411,72.7283,9100.0
2006-04-25 13:50:00,91.74,91.8,91.74,91.77,5800.0,72.7363,72.7838,72.7363,72.7601,5800.0
2006-04-25 13:55:00,91.76,91.86,91.75,91.82,14300.0,72.7521,72.8314,72.7442,72.7997,14300.0
2006-04-25 14:00:00,91.81,91.87,91.81,91.87,4000.0,72.7918,72.8393,72.7918,72.8393,4000.0
2006-04-25 14:05:00,91.87,92.11,91.84,92.05,8300.0,72.8393,73.0296,72.8156,72.9821,8300.0
2006-04-25 14:10:00,92.09,92.11,92.01,92.08,15700.0,73.0138,73.0296,72.9503,73.0058,15700.0
2006-04-25 14:15:00,92.05,92.1,92.0,92.02,5100.0,72.9821,73.0217,72.9424,72.9583,5100.0
2006-04-25 14:20:00,92.02,92.08,92.0,92.05,5400.0,72.9583,73.0058,72.9424,72.9821,5400.0
2006-04-25 14:25:00,92.05,92.07,91.98,92.01,5500.0,72.9821,72.9979,72.9266,72.9503,5500.0
2006-04-25 14:30:00,91.95,92.01,91.85,91.9,31400.0,72.9028,72.9503,72.8235,72.8631,31400.0
2006-04-25 14:35:00,91.94,92.03,91.9,91.93,11100.0,72.8948,72.9662,72.8631,72.8869,11100.0
2006-04-25 14:40:00,91.94,92.08,91.94,92.08,8600.0,72.8948,73.0058,72.8948,73.0058,8600.0
2006-04-25 14:45:00,92.06,92.17,91.99,92.17,69300.0,72.99,73.0772,72.9345,73.0772,69300.0
2006-04-25 14:50:00,92.18,92.18,91.97,92.04,6700.0,73.0851,73.0851,72.9186,72.9741,6700.0
2006-04-25 14:55:00,92.04,92.1,91.95,91.96,7200.0,72.9741,73.0217,72.9028,72.9107,7200.0
2006-04-25 15:00:00,91.9,92.02,91.89,92.0,35600.0,72.8631,72.9583,72.8552,72.9424,35600.0
2006-04-25 15:05:00,92.0,92.15,92.0,92.1,9200.0,72.9424,73.0613,72.9424,73.0217,9200.0
2006-04-25 15:10:00,92.05,92.09,92.02,92.03,45800.0,72.9821,73.0138,72.9583,72.9662,45800.0
2006-04-25 15:15:00,92.04,92.04,91.95,91.99,5800.0,72.9741,72.9741,72.9028,72.9345,5800.0
2006-04-25 15:20:00,91.99,92.18,91.97,92.08,9300.0,72.9345,73.0851,72.9186,73.0058,9300.0
2006-04-25 15:25:00,92.13,92.34,92.13,92.29,2600.0,73.0455,73.212,73.0455,73.1723,2600.0
2006-04-25 15:30:00,92.26,92.45,92.26,92.44,6700.0,73.1486,73.2992,73.1486,73.2913,6700.0
2006-04-25 15:35:00,92.41,92.43,92.17,92.17,4800.0,73.2675,73.2833,73.0772,73.0772,4800.0
2006-04-25 15:40:00,92.22,92.22,92.12,92.13,3900.0,73.1168,73.1168,73.0376,73.0455,3900.0
2006-04-25 15:45:00,92.13,92.15,92.08,92.14,7600.0,73.0455,73.0613,73.0058,73.0534,7600.0
2006-04-25 15:50:00,92.15,92.15,92.0,92.1,12500.0,73.0613,73.0613,72.9424,73.0217,12500.0
2006-04-25 15:55:00,92.1,92.15,92.09,92.15,15900.0,73.0217,73.0613,73.0138,73.0613,15900.0
2006-04-26 09:30:00,91.01,91.01,91.01,91.01,1000.0,72.1575,72.1575,72.1575,72.1575,1000.0
2006-04-26 09:35:00,92.07,92.07,91.0,91.69,40400.0,72.9979,72.9979,72.1496,72.6966,40400.0
2006-04-26 09:40:00,91.69,91.69,90.48,90.67,43300.0,72.6966,72.6966,71.7373,71.8879,43300.0
2006-04-26 09:45:00,90.66,91.13,90.66,91.1,17800.0,71.88,72.2526,71.88,72.2288,17800.0
2006-04-26 09:50:00,91.1,91.34,90.85,90.86,15300.0,72.2288,72.4191,72.0306,72.0386,15300.0
2006-04-26 09:55:00,91.1,91.1,90.38,90.39,31300.0,72.2288,72.2288,71.658,71.6659,31300.0
2006-04-26 10:00:00,90.37,90.38,89.44,89.53,33100.0,71.6501,71.658,70.9127,70.9841,33100.0
2006-04-26 10:05:00,89.53,90.19,89.52,90.05,29600.0,70.9841,71.5073,70.9761,71.3963,29600.0
2006-04-26 10:10:00,90.05,90.14,89.88,89.89,15100.0,71.3963,71.4677,71.2616,71.2695,15100.0
2006-04-26 10:15:00,89.89,90.5,89.87,90.49,18700.0,71.2695,71.7531,71.2536,71.7452,18700.0
2006-04-26 10:20:00,90.59,90.79,90.4,90.74,18100.0,71.8245,71.9831,71.6738,71.9434,18100.0
2006-04-26 10:25:00,90.74,91.0,90.71,90.99,34000.0,71.9434,72.1496,71.9196,72.1416,34000.0
2006-04-26 10:30:00,90.99,91.0,90.86,90.97,22400.0,72.1416,72.1496,72.0386,72.1258,22400.0
2006-04-26 10:35:00,90.96,90.97,90.38,90.52,12600.0,72.1178,72.1258,71.658,71.769,12600.0
2006-04-26 10:40:00,90.48,90.49,89.9,89.9,19000.0,71.7373,71.7452,71.2774,71.2774,19000.0
2006-04-26 10:45:00,89.91,89.93,89.61,89.61,18600.0,71.2854,71.3012,71.0475,71.0475,18600.0
2006-04-26 10:50:00,89.7,89.91,89.61,89.8,16200.0,71.1189,71.2854,71.0475,71.1981,16200.0
2006-04-26 10:55:00,89.85,89.95,89.75,89.76,8600.0,71.2378,71.3171,71.1585,71.1664,8600.0
2006-04-26 11:00:00,89.76,89.82,89.62,89.7,15600.0,71.1664,71.214,71.0554,71.1189,15600.0
2006-04-26 11:05:00,89.7,89.71,89.2,89.22,21600.0,71.1189,71.1268,70.7224,70.7383,21600.0
2006-04-26 11:10:00,89.23,89.25,88.73,88.73,28400.0,70.7462,70.7621,70.3498,70.3498,28400.0
2006-04-26 11:15:00,88.75,88.93,88.36,88.4,34300.0,70.3656,70.5084,70.0564,70.0881,34300.0
2006-04-26 11:20:00,88.4,88.95,88.4,88.61,42200.0,70.0881,70.5242,70.0881,70.2546,42200.0
2006-04-26 11:25:00,88.61,88.61,88.4,88.46,29800.0,70.2546,70.2546,70.0881,70.1357,29800.0
2006-04-26 11:30:00,88.4,88.62,88.35,88.56,48300.0,70.0881,70.2626,70.0485,70.215,48300.0
2006-04-26 11:35:00,88.55,88.7,88.44,88.7,33700.0,70.2071,70.326,70.1199,70.326,33700.0
2006-04-26 11:40:00,88.71,88.9,88.71,88.79,26800.0,70.3339,70.4846,70.3339,70.3974,26800.0
2006-04-26 11:45:00,88.77,88.83,88.7,88.75,29200.0,70.3815,70.4291,70.326,70.3656,29200.0
2006-04-26 11:50:00,88.73,89.15,88.7,89.15,25900.0,70.3498,70.6828,70.326,70.6828,25900.0
2006-04-26 11:55:00,89.15,89.19,88.93,89.01,16800.0,70.6828,70.7145,70.5084,70.5718,16800.0
2006-04-26 12:00:00,89.07,89.07,88.91,88.92,16400.0,70.6194,70.6194,70.4925,70.5004,16400.0
2006-04-26 12:05:00,88.88,88.92,88.65,88.68,14000.0,70.4687,70.5004,70.2864,70.3101,14000.0
2006-04-26 12:10:00,88.69,88.79,88.59,88.71,10900.0,70.3181,70.3974,70.2388,70.3339,10900.0
2006-04-26 12:15:00,88.69,88.72,88.49,88.5,7300.0,70.3181,70.3419,70.1595,70.1674,7300.0
2006-04-26 12:20:00,88.49,88.49,88.16,88.25,11400.0,70.1595,70.1595,69.8979,69.9692,11400.0
2006-04-26 12:25:00,88.25,88.25,87.5,87.69,17000.0,69.9692,69.9692,69.3746,69.5252,17000.0
2006-04-26 12:30:00,87.75,87.76,87.59,87.65,14600.0,69.5728,69.5807,69.4459,69.4935,14600.0
2006-04-26 12:35:00,87.64,87.81,87.63,87.75,11300.0,69.4856,69.6204,69.4776,69.5728,11300.0
2006-04-26 12:40:00,87.75,87.77,87.66,87.73,15200.0,69.5728,69.5886,69.5014,69.5569,15200.0
2006-04-26 12:45:00,87.77,88.0,87.77,87.93,14900.0,69.5886,69.771,69.5886,69.7155,14900.0
2006-04-26 12:50:00,87.94,88.17,87.94,88.01,7100.0,69.7234,69.9058,69.7234,69.7789,7100.0
2006-04-26 12:55:00,88.03,88.18,88.02,88.18,7600.0,69.7948,69.9137,69.7869,69.9137,7600.0
2006-04-26 13:00:00,88.16,88.2,88.06,88.1,15100.0,69.8979,69.9296,69.8186,69.8503,15100.0
2006-04-26 13:05:00,88.1,88.36,88.1,88.36,6700.0,69.8503,70.0564,69.8503,70.0564,6700.0
2006-04-26 13:10:00,88.36,88.36,88.25,88.36,15300.0,70.0564,70.0564,69.9692,70.0564,15300.0
2006-04-26 13:15:00,88.36,88.42,88.25,88.28,14800.0,70.0564,70.104,69.9692,69.993,14800.0
2006-04-26 13:20:00,88.2,88.27,88.2,88.2,7700.0,69.9296,69.9851,69.9296,69.9296,7700.0
2006-04-26 13:25:00,88.22,88.41,88.22,88.28,13900.0,69.9454,70.0961,69.9454,69.993,13900.0
2006-04-26 13:30:00,88.28,88.32,88.2,88.32,15800.0,69.993,70.0247,69.9296,70.0247,15800.0
2006-04-26 13:35:00,88.32,88.32,88.22,88.22,8600.0,70.0247,70.0247,69.9454,69.9454,8600.0
2006-04-26 13:40:00,88.21,88.22,88.16,88.2,9600.0,69.9375,69.9454,69.8979,69.9296,9600.0
2006-04-26 13:45:00,88.22,88.31,88.2,88.29,17000.0,69.9454,70.0168,69.9296,70.0009,17000.0
2006-04-26 13:50:00,88.29,88.31,88.17,88.17,14800.0,70.0009,70.0168,69.9058,69.9058,14800.0
2006-04-26 13:55:00,88.22,88.34,88.22,88.32,7700.0,69.9454,70.0406,69.9454,70.0247,7700.0
2006-04-26 14:00:00,88.32,88.34,87.97,87.97,15600.0,70.0247,70.0406,69.7472,69.7472,15600.0
2006-04-26 14:05:00,87.96,88.03,87.81,87.86,17500.0,69.7393,69.7948,69.6204,69.66,17500.0
2006-04-26 14:10:00,87.83,87.86,87.83,87.86,5200.0,69.6362,69.66,69.6362,69.66,5200.0
2006-04-26 14:15:00,87.91,87.91,87.85,87.86,13900.0,69.6996,69.6996,69.6521,69.66,13900.0
2006-04-26 14:20:00,87.85,87.85,87.76,87.77,11700.0,69.6521,69.6521,69.5807,69.5886,11700.0
2006-04-26 14:25:00,87.75,87.85,87.69,87.75,20100.0,69.5728,69.6521,69.5252,69.5728,20100.0
2006-04-26 14:30:00,87.76,87.9,87.76,87.87,25600.0,69.5807,69.6917,69.5807,69.6679,25600.0
2006-04-26 14:35:00,87.87,87.9,87.75,87.88,12700.0,69.6679,69.6917,69.5728,69.6759,12700.0
2006-04-26 14:40:00,87.88,88.0,87.81,87.86,9500.0,69.6759,69.771,69.6204,69.66,9500.0
2006-04-26 14:45:00,87.88,88.05,87.84,87.96,23700.0,69.6759,69.8106,69.6441,69.7393,23700.0
2006-04-26 14:50:00,87.9,88.04,87.84,88.04,23800.0,69.6917,69.8027,69.6441,69.8027,23800.0
2006-04-26 14:55:00,88.04,88.04,87.87,87.94,13200.0,69.8027,69.8027,69.6679,69.7234,13200.0
2006-04-26 15:00:00,87.99,88.2,87.93,87.97,14200.0,69.7631,69.9296,69.7155,69.7472,14200.0
2006-04-26 15:05:00,87.96,88.04,87.91,87.92,14500.0,69.7393,69.8027,69.6996,69.7076,14500.0
2006-04-26 15:10:00,87.93,87.96,87.73,87.73,14000.0,69.7155,69.7393,69.5569,69.5569,14000.0
2006-04-26 15:15:00,87.73,87.73,87.32,87.32,25600.0,69.5569,69.5569,69.2319,69.2319,25600.0
2006-04-26 15:20:00,87.32,87.33,87.14,87.19,24600.0,69.2319,69.2398,69.0891,69.1288,24600.0
2006-04-26 15:25:00,87.19,87.2,87.11,87.18,25800.0,69.1288,69.1367,69.0654,69.1209,25800.0
2006-04-26 15:30:00,87.18,87.19,87.11,87.18,37500.0,69.1209,69.1288,69.0654,69.1209,37500.0
2006-04-26 15:35:00,87.18,87.36,87.18,87.36,30000.0,69.1209,69.2636,69.1209,69.2636,30000.0
2006-04-26 15:40:00,87.35,87.61,87.32,87.5,31600.0,69.2556,69.4618,69.2319,69.3746,31600.0
2006-04-26 15:45:00,87.49,87.49,87.41,87.44,20900.0,69.3666,69.3666,69.3032,69.327,20900.0
2006-04-26 15:50:00,87.44,87.44,87.32,87.32,34400.0,69.327,69.327,69.2319,69.2319,34400.0
2006-04-26 15:55:00,87.33,87.5,87.32,87.49,43800.0,69.2398,69.3746,69.2319,69.3666,43800.0
2006-04-27 09:35:00,86.65,86.66,85.6,85.61,34400.0,68.7007,68.7086,67.8682,67.8761,34400.0
2006-04-27 09:40:00,85.61,85.61,84.85,84.86,48600.0,67.8761,67.8761,67.2735,67.2814,48600.0
2006-04-27 09:45:00,84.75,84.75,84.29,84.33,18500.0,67.1942,67.1942,66.8295,66.8612,18500.0
2006-04-27 09:50:00,84.33,84.71,84.28,84.52,38800.0,66.8612,67.1625,66.8216,67.0119,38800.0
2006-04-27 09:55:00,84.53,84.56,84.42,84.56,15200.0,67.0198,67.0436,66.9326,67.0436,15200.0
2006-04-27 10:00:00,84.57,85.29,84.57,85.29,25300.0,67.0515,67.6224,67.0515,67.6224,25300.0
2006-04-27 10:05:00,85.21,86.44,85.21,85.97,22900.0,67.5589,68.5342,67.5589,68.1615,22900.0
2006-04-27 10:10:00,86.13,86.44,85.9,86.13,23100.0,68.2884,68.5342,68.106,68.2884,23100.0
2006-04-27 10:15:00,86.13,86.28,85.66,85.66,8800.0,68.2884,68.4073,67.9157,67.9157,8800.0
2006-04-27 10:20:00,85.58,85.66,85.3,85.31,19900.0,67.8523,67.9157,67.6303,67.6382,19900.0
2006-04-27 10:25:00,85.31,85.38,85.12,85.12,14700.0,67.6382,67.6937,67.4876,67.4876,14700.0
2006-04-27 10:30:00,85.19,85.19,84.89,84.89,15000.0,67.5431,67.5431,67.3052,67.3052,15000.0
2006-04-27 10:35:00,84.89,84.98,84.79,84.98,31700.0,67.3052,67.3766,67.2259,67.3766,31700.0
2006-04-27 10:40:00,84.97,85.19,84.95,85.18,13700.0,67.3687,67.5431,67.3528,67.5352,13700.0
2006-04-27 10:45:00,85.18,85.19,85.01,85.13,15300.0,67.5352,67.5431,67.4004,67.4955,15300.0
2006-04-27 10:50:00,85.13,85.33,85.09,85.33,12900.0,67.4955,67.6541,67.4638,67.6541,12900.0
2006-04-27 10:55:00,85.37,85.37,85.09,85.09,13100.0,67.6858,67.6858,67.4638,67.4638,13100.0
2006-04-27 11:00:00,85.03,85.25,85.02,85.18,13900.0,67.4162,67.5907,67.4083,67.5352,13900.0
2006-04-27 11:05:00,85.26,85.42,85.24,85.42,18300.0,67.5986,67.7254,67.5827,67.7254,18300.0
2006-04-27 11:10:00,85.42,85.51,85.42,85.51,19700.0,67.7254,67.7968,67.7254,67.7968,19700.0
2006-04-27 11:15:00,85.52,85.66,85.46,85.46,10800.0,67.8047,67.9157,67.7572,67.7572,10800.0
2006-04-27 11:20:00,85.47,85.86,85.47,85.84,5800.0,67.7651,68.0743,67.7651,68.0584,5800.0
2006-04-27 11:25:00,85.87,85.97,85.87,85.97,20600.0,68.0822,68.1615,68.0822,68.1615,20600.0
2006-04-27 11:30:00,85.97,86.09,85.9,86.06,18600.0,68.1615,68.2567,68.106,68.2329,18600.0
2006-04-27 11:35:00,86.07,86.1,86.06,86.07,13100.0,68.2408,68.2646,68.2329,68.2408,13100.0
2006-04-27 11:40:00,86.0,86.16,86.0,86.09,13700.0,68.1853,68.3122,68.1853,68.2567,13700.0
2006-04-27 11:45:00,86.09,86.28,86.09,86.27,20000.0,68.2567,68.4073,68.2567,68.3994,20000.0
2006-04-27 11:50:00,86.27,86.6,86.27,86.6,17900.0,68.3994,68.661,68.3994,68.661,17900.0
2006-04-27 11:55:00,86.6,86.61,86.31,86.31,9600.0,68.661,68.6689,68.4311,68.4311,9600.0
2006-04-27 12:00:00,86.38,86.85,86.32,86.78,23500.0,68.4866,68.8592,68.439,68.8037,23500.0
2006-04-27 12:05:00,86.85,87.02,86.8,86.89,41300.0,68.8592,68.994,68.8196,68.8909,41300.0
2006-04-27 12:10:00,86.86,87.06,86.82,87.05,20600.0,68.8672,69.0257,68.8354,69.0178,20600.0
2006-04-27 12:15:00,87.0,87.14,86.9,87.13,20100.0,68.9782,69.0891,68.8989,69.0812,20100.0
2006-04-27 12:20:00,87.12,87.12,86.94,86.98,12600.0,69.0733,69.0733,68.9306,68.9623,12600.0
2006-04-27 12:25:00,86.97,86.97,86.89,86.94,6500.0,68.9544,68.9544,68.8909,68.9306,6500.0
2006-04-27 12:30:00,86.94,86.99,86.86,86.99,12300.0,68.9306,68.9702,68.8672,68.9702,12300.0
2006-04-27 12:35:00,86.95,86.99,86.81,86.84,5200.0,68.9385,68.9702,68.8275,68.8513,5200.0
2006-04-27 12:40:00,86.88,86.94,86.88,86.89,6900.0,68.883,68.9306,68.883,68.8909,6900.0
2006-04-27 12:45:00,86.88,86.92,86.88,86.89,4400.0,68.883,68.9147,68.883,68.8909,4400.0
2006-04-27 12:50:00,86.89,86.9,86.8,86.86,11000.0,68.8909,68.8989,68.8196,68.8672,11000.0
2006-04-27 12:55:00,86.86,86.96,86.86,86.91,9000.0,68.8672,68.9464,68.8672,68.9068,9000.0
2006-04-27 13:00:00,86.94,86.96,86.78,86.85,10000.0,68.9306,68.9464,68.8037,68.8592,10000.0
2006-04-27 13:05:00,86.82,86.82,86.52,86.58,8000.0,68.8354,68.8354,68.5976,68.6452,8000.0
2006-04-27 13:10:00,86.61,86.65,86.41,86.46,5700.0,68.6689,68.7007,68.5104,68.55,5700.0
2006-04-27 13:15:00,86.45,86.48,86.33,86.33,7700.0,68.5421,68.5659,68.4469,68.4469,7700.0
2006-04-27 13:20:00,86.32,86.32,86.13,86.18,7600.0,68.439,68.439,68.2884,68.328,7600.0
2006-04-27 13:25:00,86.15,86.22,86.15,86.18,4100.0,68.3042,68.3597,68.3042,68.328,4100.0
2006-04-27 13:30:00,86.17,86.21,86.07,86.19,7100.0,68.3201,68.3518,68.2408,68.3359,7100.0
2006-04-27 13:35:00,86.18,86.19,86.07,86.07,6200.0,68.328,68.3359,68.2408,68.2408,6200.0
2006-04-27 13:40:00,86.07,86.25,86.07,86.25,3700.0,68.2408,68.3835,68.2408,68.3835,3700.0
2006-04-27 13:45:00,86.26,86.35,86.17,86.17,5400.0,68.3914,68.4628,68.3201,68.3201,5400.0
2006-04-27 13:50:00,86.16,86.27,86.15,86.19,5600.0,68.3122,68.3994,68.3042,68.3359,5600.0
2006-04-27 13:55:00,86.24,86.26,86.17,86.24,8400.0,68.3756,68.3914,68.3201,68.3756,8400.0
2006-04-27 14:00:00,86.2,86.27,86.2,86.2,6800.0,68.3439,68.3994,68.3439,68.3439,6800.0
2006-04-27 14:05:00,86.19,86.35,86.19,86.34,4200.0,68.3359,68.4628,68.3359,68.4549,4200.0
2006-04-27 14:10:00,86.35,86.35,86.09,86.09,7000.0,68.4628,68.4628,68.2567,68.2567,7000.0
2006-04-27 14:15:00,86.12,86.12,85.85,85.91,10000.0,68.2804,68.2804,68.0664,68.1139,10000.0
2006-04-27 14:20:00,85.84,85.96,85.84,85.92,6100.0,68.0584,68.1536,68.0584,68.1219,6100.0
2006-04-27 14:25:00,85.91,86.0,85.86,86.0,5400.0,68.1139,68.1853,68.0743,68.1853,5400.0
2006-04-27 14:30:00,86.0,86.05,85.92,85.92,17500.0,68.1853,68.2249,68.1219,68.1219,17500.0
2006-04-27 14:35:00,85.92,86.06,85.92,86.06,7000.0,68.1219,68.2329,68.1219,68.2329,7000.0
2006-04-27 14:40:00,86.1,86.1,86.03,86.05,11700.0,68.2646,68.2646,68.2091,68.2249,11700.0
2006-04-27 14:45:00,86.0,86.08,86.0,86.08,12000.0,68.1853,68.2487,68.1853,68.2487,12000.0
2006-04-27 14:50:00,86.08,86.15,86.01,86.03,10100.0,68.2487,68.3042,68.1932,68.2091,10100.0
2006-04-27 14:55:00,86.04,86.09,85.88,85.93,5500.0,68.217,68.2567,68.0902,68.1298,5500.0
2006-04-27 15:00:00,85.94,86.04,85.94,86.01,12300.0,68.1377,68.217,68.1377,68.1932,12300.0
2006-04-27 15:05:00,86.0,86.0,85.9,85.94,12600.0,68.1853,68.1853,68.106,68.1377,12600.0
2006-04-27 15:10:00,85.94,85.95,85.87,85.89,9100.0,68.1377,68.1457,68.0822,68.0981,9100.0
2006-04-27 15:15:00,85.87,85.87,85.75,85.78,8400.0,68.0822,68.0822,67.9871,68.0109,8400.0
2006-04-27 15:20:00,85.79,85.84,85.78,85.79,8500.0,68.0188,68.0584,68.0109,68.0188,8500.0
2006-04-27 15:25:00,85.79,85.8,85.73,85.73,13200.0,68.0188,68.0267,67.9712,67.9712,13200.0
2006-04-27 15:30:00,85.73,85.76,85.62,85.62,10300.0,67.9712,67.995,67.884,67.884,10300.0
2006-04-27 15:35:00,85.61,85.68,85.49,85.68,8200.0,67.8761,67.9316,67.7809,67.9316,8200.0
2006-04-27 15:40:00,85.68,85.78,85.68,85.78,9000.0,67.9316,68.0109,67.9316,68.0109,9000.0
2006-04-27 15:45:00,85.78,85.98,85.77,85.91,12800.0,68.0109,68.1694,68.0029,68.1139,12800.0
2006-04-27 15:50:00,85.92,85.95,85.74,85.75,11000.0,68.1219,68.1457,67.9792,67.9871,11000.0
2006-04-27 15:55:00,85.75,85.82,85.75,85.76,13700.0,67.9871,68.0426,67.9871,67.995,13700.0
2006-04-28 09:30:00,85.8,85.8,85.45,85.45,11200.0,68.0267,68.0267,67.7492,67.7492,11200.0
2006-04-28 09:35:00,85.38,85.38,85.03,85.04,5000.0,67.6937,67.6937,67.4162,67.4242,5000.0
2006-04-28 09:40:00,85.05,85.13,85.0,85.0,15200.0,67.4321,67.4955,67.3924,67.3924,15200.0
2006-04-28 09:45:00,85.0,85.01,84.7,84.71,44600.0,67.3924,67.4004,67.1546,67.1625,44600.0
2006-04-28 09:50:00,84.7,84.98,84.65,84.97,10400.0,67.1546,67.3766,67.1149,67.3687,10400.0
2006-04-28 09:55:00,84.9,84.95,84.58,84.65,6800.0,67.3132,67.3528,67.0594,67.1149,6800.0
2006-04-28 10:00:00,84.65,84.75,84.61,84.73,20800.0,67.1149,67.1942,67.0832,67.1784,20800.0
2006-04-28 10:05:00,84.73,84.82,84.66,84.82,7500.0,67.1784,67.2497,67.1229,67.2497,7500.0
2006-04-28 10:10:00,84.81,85.2,84.76,84.9,22800.0,67.2418,67.551,67.2022,67.3132,22800.0
2006-04-28 10:15:00,84.87,85.19,84.87,85.08,36400.0,67.2894,67.5431,67.2894,67.4559,36400.0
2006-04-28 10:20:00,85.07,85.28,85.07,85.28,32400.0,67.4479,67.6144,67.4479,67.6144,32400.0
2006-04-28 10:25:00,85.28,85.62,85.26,85.6,15600.0,67.6144,67.884,67.5986,67.8682,15600.0
2006-04-28 10:30:00,85.6,85.61,85.31,85.32,10900.0,67.8682,67.8761,67.6382,67.6462,10900.0
2006-04-28 10:35:00,85.31,85.57,85.28,85.57,15300.0,67.6382,67.8444,67.6144,67.8444,15300.0
2006-04-28 10:40:00,85.61,85.61,85.23,85.31,7600.0,67.8761,67.8761,67.5748,67.6382,7600.0
2006-04-28 10:45:00,85.3,85.43,85.23,85.42,9100.0,67.6303,67.7334,67.5748,67.7254,9100.0
2006-04-28 10:50:00,85.42,85.53,85.42,85.53,3900.0,67.7254,67.8127,67.7254,67.8127,3900.0
2006-04-28 10:55:00,85.48,85.54,85.24,85.3,6400.0,67.773,67.8206,67.5827,67.6303,6400.0
2006-04-28 11:00:00,85.23,85.28,85.08,85.26,9000.0,67.5748,67.6144,67.4559,67.5986,9000.0
2006-04-28 11:05:00,85.25,85.25,85.12,85.13,10900.0,67.5907,67.5907,67.4876,67.4955,10900.0
2006-04-28 11:10:00,85.12,85.19,85.1,85.1,6900.0,67.4876,67.5431,67.4717,67.4717,6900.0
2006-04-28 11:15:00,85.1,85.19,85.02,85.03,7000.0,67.4717,67.5431,67.4083,67.4162,7000.0
2006-04-28 11:20:00,85.01,85.01,84.64,84.65,10000.0,67.4004,67.4004,67.107,67.1149,10000.0
2006-04-28 11:25:00,84.7,84.79,84.66,84.66,4600.0,67.1546,67.2259,67.1229,67.1229,4600.0
2006-04-28 11:30:00,84.66,84.74,84.66,84.72,13700.0,67.1229,67.1863,67.1229,67.1704,13700.0
2006-04-28 11:35:00,84.72,84.84,84.72,84.83,4100.0,67.1704,67.2656,67.1704,67.2577,4100.0
2006-04-28 11:40:00,84.83,84.83,84.76,84.76,6200.0,67.2577,67.2577,67.2022,67.2022,6200.0
2006-04-28 11:45:00,84.76,84.76,84.73,84.73,4400.0,67.2022,67.2022,67.1784,67.1784,4400.0
2006-04-28 11:50:00,84.72,84.86,84.72,84.85,7800.0,67.1704,67.2814,67.1704,67.2735,7800.0
2006-04-28 11:55:00,84.84,85.18,84.84,85.07,10700.0,67.2656,67.5352,67.2656,67.4479,10700.0
2006-04-28 12:00:00,85.08,85.08,84.99,84.99,6200.0,67.4559,67.4559,67.3845,67.3845,6200.0
2006-04-28 12:05:00,84.99,84.99,84.95,84.95,4400.0,67.3845,67.3845,67.3528,67.3528,4400.0
2006-04-28 12:10:00,84.95,84.95,84.93,84.93,900.0,67.3528,67.3528,67.3369,67.3369,900.0
2006-04-28 12:15:00,84.93,85.04,84.9,84.9,9000.0,67.3369,67.4242,67.3132,67.3132,9000.0
2006-04-28 12:20:00,84.9,84.9,84.84,84.85,5500.0,67.3132,67.3132,67.2656,67.2735,5500.0
2006-04-28 12:25:00,84.85,84.86,84.84,84.84,1800.0,67.2735,67.2814,67.2656,67.2656,1800.0
2006-04-28 12:30:00,84.83,84.86,84.83,84.83,8000.0,67.2577,67.2814,67.2577,67.2577,8000.0
2006-04-28 12:35:00,84.83,84.85,84.72,84.75,5900.0,67.2577,67.2735,67.1704,67.1942,5900.0
2006-04-28 12:40:00,84.77,84.77,84.67,84.68,2700.0,67.2101,67.2101,67.1308,67.1387,2700.0
2006-04-28 12:45:00,84.63,84.66,84.63,84.63,800.0,67.0991,67.1229,67.0991,67.0991,800.0
2006-04-28 12:50:00,84.63,84.65,84.62,84.64,1700.0,67.0991,67.1149,67.0912,67.107,1700.0
2006-04-28 12:55:00,84.63,84.69,84.62,84.68,4000.0,67.0991,67.1467,67.0912,67.1387,4000.0
2006-04-28 13:00:00,84.67,84.82,84.67,84.82,3400.0,67.1308,67.2497,67.1308,67.2497,3400.0
2006-04-28 13:05:00,84.82,84.9,84.82,84.82,7800.0,67.2497,67.3132,67.2497,67.2497,7800.0
2006-04-28 13:10:00,84.8,84.8,84.73,84.73,1500.0,67.2339,67.2339,67.1784,67.1784,1500.0
2006-04-28 13:15:00,84.69,84.84,84.69,84.84,2700.0,67.1467,67.2656,67.1467,67.2656,2700.0
2006-04-28 13:20:00,84.79,84.79,84.7,84.7,3100.0,67.2259,67.2259,67.1546,67.1546,3100.0
2006-04-28 13:25:00,84.69,84.85,84.69,84.82,4600.0,67.1467,67.2735,67.1467,67.2497,4600.0
2006-04-28 13:30:00,84.77,84.94,84.77,84.94,8700.0,67.2101,67.3449,67.2101,67.3449,8700.0
2006-04-28 13:35:00,84.92,84.96,84.9,84.96,7600.0,67.329,67.3607,67.3132,67.3607,7600.0
2006-04-28 13:40:00,84.97,85.0,84.91,85.0,5400.0,67.3687,67.3924,67.3211,67.3924,5400.0
2006-04-28 13:45:00,84.95,84.95,84.83,84.83,2900.0,67.3528,67.3528,67.2577,67.2577,2900.0
2006-04-28 13:50:00,84.83,84.98,84.81,84.98,7400.0,67.2577,67.3766,67.2418,67.3766,7400.0
2006-04-28 13:55:00,84.98,84.99,84.89,84.89,4500.0,67.3766,67.3845,67.3052,67.3052,4500.0
2006-04-28 14:00:00,84.89,84.89,84.81,84.83,3700.0,67.3052,67.3052,67.2418,67.2577,3700.0
2006-04-28 14:05:00,84.84,84.85,84.83,84.84,7100.0,67.2656,67.2735,67.2577,67.2656,7100.0
2006-04-28 14:10:00,84.84,84.85,84.84,84.85,1700.0,67.2656,67.2735,67.2656,67.2735,1700.0
2006-04-28 14:15:00,84.84,84.99,84.84,84.97,11500.0,67.2656,67.3845,67.2656,67.3687,11500.0
2006-04-28 14:20:00,84.96,84.96,84.81,84.9,13200.0,67.3607,67.3607,67.2418,67.3132,13200.0
2006-04-28 14:25:00,84.9,84.95,84.85,84.94,8100.0,67.3132,67.3528,67.2735,67.3449,8100.0
2006-04-28 14:30:00,84.95,84.97,84.95,84.95,3600.0,67.3528,67.3687,67.3528,67.3528,3600.0
2006-04-28 14:35:00,84.96,85.07,84.95,85.02,13600.0,67.3607,67.4479,67.3528,67.4083,13600.0
2006-04-28 14:40:00,85.02,85.06,85.0,85.03,96000.0,67.4083,67.44,67.3924,67.4162,96000.0
2006-04-28 14:45:00,85.03,85.04,85.0,85.04,2300.0,67.4162,67.4242,67.3924,67.4242,2300.0
2006-04-28 14:50:00,85.02,85.14,85.01,85.14,7100.0,67.4083,67.5034,67.4004,67.5034,7100.0
2006-04-28 14:55:00,85.1,85.1,85.0,85.0,8100.0,67.4717,67.4717,67.3924,67.3924,8100.0
2006-04-28 15:00:00,85.0,85.02,85.0,85.01,7300.0,67.3924,67.4083,67.3924,67.4004,7300.0
2006-04-28 15:05:00,85.01,85.04,84.99,85.02,12800.0,67.4004,67.4242,67.3845,67.4083,12800.0
2006-04-28 15:10:00,85.01,85.01,84.97,84.97,8100.0,67.4004,67.4004,67.3687,67.3687,8100.0
2006-04-28 15:15:00,84.96,85.01,84.93,85.0,8500.0,67.3607,67.4004,67.3369,67.3924,8500.0
2006-04-28 15:20:00,85.03,85.14,84.99,85.04,17200.0,67.4162,67.5034,67.3845,67.4242,17200.0
2006-04-28 15:25:00,85.04,85.09,85.03,85.09,8500.0,67.4242,67.4638,67.4162,67.4638,8500.0
2006-04-28 15:30:00,85.09,85.14,85.05,85.14,19200.0,67.4638,67.5034,67.4321,67.5034,19200.0
2006-04-28 15:35:00,85.12,85.14,85.03,85.04,11000.0,67.4876,67.5034,67.4162,67.4242,11000.0
2006-04-28 15:40:00,85.04,85.05,85.0,85.0,5500.0,67.4242,67.4321,67.3924,67.3924,5500.0
2006-04-28 15:45:00,85.01,85.05,85.0,85.05,9600.0,67.4004,67.4321,67.3924,67.4321,9600.0
2006-04-28 15:50:00,85.06,85.06,85.0,85.0,12500.0,67.44,67.44,67.3924,67.3924,12500.0
2006-04-28 15:55:00,85.0,85.01,85.0,85.01,12600.0,67.3924,67.4004,67.3924,67.4004,12600.0
2006-05-01 09:30:00,85.21,85.91,85.21,85.75,16600.0,67.5589,68.1139,67.5589,67.9871,16600.0
2006-05-01 09:35:00,85.9,86.03,85.42,85.46,14000.0,68.106,68.2091,67.7254,67.7572,14000.0
2006-05-01 09:40:00,85.46,85.7,85.46,85.46,10700.0,67.7572,67.9474,67.7572,67.7572,10700.0
2006-05-01 09:45:00,85.45,85.73,85.45,85.54,12600.0,67.7492,67.9712,67.7492,67.8206,12600.0
2006-05-01 09:50:00,85.54,85.85,85.54,85.75,8100.0,67.8206,68.0664,67.8206,67.9871,8100.0
2006-05-01 09:55:00,85.7,85.7,85.12,85.25,13700.0,67.9474,67.9474,67.4876,67.5907,13700.0
2006-05-01 10:00:00,85.25,85.25,84.75,84.8,12900.0,67.5907,67.5907,67.1942,67.2339,12900.0
2006-05-01 10:05:00,84.75,84.94,84.65,84.94,13800.0,67.1942,67.3449,67.1149,67.3449,13800.0
2006-05-01 10:10:00,84.94,85.15,84.94,85.04,13400.0,67.3449,67.5114,67.3449,67.4242,13400.0
2006-05-01 10:15:00,84.92,85.29,84.92,85.19,6900.0,67.329,67.6224,67.329,67.5431,6900.0
2006-05-01 10:20:00,85.23,85.33,85.08,85.3,9500.0,67.5748,67.6541,67.4559,67.6303,9500.0
2006-05-01 10:25:00,85.35,85.4,85.08,85.25,9000.0,67.6699,67.7096,67.4559,67.5907,9000.0
2006-05-01 10:30:00,85.3,85.51,85.3,85.33,4600.0,67.6303,67.7968,67.6303,67.6541,4600.0
2006-05-01 10:35:00,85.31,85.32,85.1,85.15,8300.0,67.6382,67.6462,67.4717,67.5114,8300.0
2006-05-01 10:40:00,85.15,85.25,85.14,85.14,3400.0,67.5114,67.5907,67.5034,67.5034,3400.0
2006-05-01 10:45:00,85.14,85.26,85.11,85.26,4400.0,67.5034,67.5986,67.4797,67.5986,4400.0
2006-05-01 10:50:00,85.27,85.38,85.27,85.37,2500.0,67.6065,67.6937,67.6065,67.6858,2500.0
2006-05-01 10:55:00,85.37,85.43,85.29,85.36,7800.0,67.6858,67.7334,67.6224,67.6779,7800.0
2006-05-01 11:00:00,85.4,85.41,85.3,85.3,7800.0,67.7096,67.7175,67.6303,67.6303,7800.0
2006-05-01 11:05:00,85.3,85.3,85.2,85.21,10100.0,67.6303,67.6303,67.551,67.5589,10100.0
2006-05-01 11:10:00,85.21,85.35,85.15,85.34,7700.0,67.5589,67.6699,67.5114,67.662,7700.0
2006-05-01 11:15:00,85.37,85.43,85.3,85.3,6500.0,67.6858,67.7334,67.6303,67.6303,6500.0
2006-05-01 11:20:00,85.37,85.49,85.31,85.49,7400.0,67.6858,67.7809,67.6382,67.7809,7400.0
2006-05-01 11:25:00,85.44,85.51,85.44,85.5,4800.0,67.7413,67.7968,67.7413,67.7889,4800.0
2006-05-01 11:30:00,85.46,85.56,85.42,85.56,8300.0,67.7572,67.8364,67.7254,67.8364,8300.0
2006-05-01 11:35:00,85.54,85.55,85.48,85.5,5000.0,67.8206,67.8285,67.773,67.7889,5000.0
2006-05-01 11:40:00,85.5,85.55,85.45,85.48,8100.0,67.7889,67.8285,67.7492,67.773,8100.0
2006-05-01 11:45:00,85.47,85.67,85.45,85.67,8400.0,67.7651,67.9237,67.7492,67.9237,8400.0
2006-05-01 11:50:00,85.67,85.67,85.48,85.58,9000.0,67.9237,67.9237,67.773,67.8523,9000.0
2006-05-01 11:55:00,85.64,85.64,85.58,85.59,6200.0,67.8999,67.8999,67.8523,67.8602,6200.0
2006-05-01 12:00:00,85.59,85.59,85.52,85.55,3800.0,67.8602,67.8602,67.8047,67.8285,3800.0
2006-05-01 12:05:00,85.55,85.58,85.54,85.57,3800.0,67.8285,67.8523,67.8206,67.8444,3800.0
2006-05-01 12:10:00,85.56,85.58,85.5,85.54,9700.0,67.8364,67.8523,67.7889,67.8206,9700.0
2006-05-01 12:15:00,85.57,85.61,85.53,85.53,5900.0,67.8444,67.8761,67.8127,67.8127,5900.0
2006-05-01 12:20:00,85.53,85.57,85.49,85.57,8800.0,67.8127,67.8444,67.7809,67.8444,8800.0
2006-05-01 12:25:00,85.58,85.66,85.58,85.66,7200.0,67.8523,67.9157,67.8523,67.9157,7200.0
2006-05-01 12:30:00,85.61,85.66,85.56,85.56,9300.0,67.8761,67.9157,67.8364,67.8364,9300.0
2006-05-01 12:35:00,85.63,85.63,85.53,85.53,9500.0,67.8919,67.8919,67.8127,67.8127,9500.0
2006-05-01 12:40:00,85.52,85.63,85.5,85.61,7000.0,67.8047,67.8919,67.7889,67.8761,7000.0
2006-05-01 12:45:00,85.61,85.7,85.6,85.68,10000.0,67.8761,67.9474,67.8682,67.9316,10000.0
2006-05-01 12:50:00,85.68,85.8,85.65,85.8,13200.0,67.9316,68.0267,67.9078,68.0267,13200.0
2006-05-01 12:55:00,85.8,85.88,85.65,85.68,5900.0,68.0267,68.0902,67.9078,67.9316,5900.0
2006-05-01 13:00:00,85.7,85.71,85.5,85.56,9600.0,67.9474,67.9554,67.7889,67.8364,9600.0
2006-05-01 13:05:00,85.61,85.68,85.57,85.67,6200.0,67.8761,67.9316,67.8444,67.9237,6200.0
2006-05-01 13:10:00,85.64,85.64,85.53,85.58,2500.0,67.8999,67.8999,67.8127,67.8523,2500.0
2006-05-01 13:15:00,85.58,85.78,85.58,85.72,5300.0,67.8523,68.0109,67.8523,67.9633,5300.0
2006-05-01 13:20:00,85.75,85.81,85.72,85.81,3700.0,67.9871,68.0347,67.9633,68.0347,3700.0
2006-05-01 13:25:00,85.83,85.9,85.75,85.78,10100.0,68.0505,68.106,67.9871,68.0109,10100.0
2006-05-01 13:30:00,85.82,85.9,85.75,85.75,4300.0,68.0426,68.106,67.9871,67.9871,4300.0
2006-05-01 13:35:00,85.8,85.8,85.69,85.69,3900.0,68.0267,68.0267,67.9395,67.9395,3900.0
2006-05-01 13:40:00,85.73,85.75,85.63,85.63,3500.0,67.9712,67.9871,67.8919,67.8919,3500.0
2006-05-01 13:45:00,85.69,85.75,85.68,85.72,4200.0,67.9395,67.9871,67.9316,67.9633,4200.0
2006-05-01 13:50:00,85.7,85.74,85.54,85.54,9400.0,67.9474,67.9792,67.8206,67.8206,9400.0
2006-05-01 13:55:00,85.53,85.61,85.53,85.61,4800.0,67.8127,67.8761,67.8127,67.8761,4800.0
2006-05-01 14:00:00,85.61,85.64,85.5,85.6,4700.0,67.8761,67.8999,67.7889,67.8682,4700.0
2006-05-01 14:05:00,85.61,85.68,85.61,85.67,3800.0,67.8761,67.9316,67.8761,67.9237,3800.0
2006-05-01 14:10:00,85.67,85.74,85.66,85.73,5800.0,67.9237,67.9792,67.9157,67.9712,5800.0
2006-05-01 14:15:00,85.73,85.74,85.7,85.71,4700.0,67.9712,67.9792,67.9474,67.9554,4700.0
2006-05-01 14:20:00,85.7,85.73,85.68,85.68,4400.0,67.9474,67.9712,67.9316,67.9316,4400.0
2006-05-01 14:25:00,85.72,85.77,85.69,85.75,3600.0,67.9633,68.0029,67.9395,67.9871,3600.0
2006-05-01 14:30:00,85.77,85.8,85.67,85.67,7900.0,68.0029,68.0267,67.9237,67.9237,7900.0
2006-05-01 14:35:00,85.67,85.85,85.67,85.79,13100.0,67.9237,68.0664,67.9237,68.0188,13100.0
2006-05-01 14:40:00,85.82,85.97,85.82,85.92,11300.0,68.0426,68.1615,68.0426,68.1219,11300.0
2006-05-01 14:45:00,85.92,85.99,85.86,85.89,11100.0,68.1219,68.1774,68.0743,68.0981,11100.0
2006-05-01 14:50:00,85.91,85.97,85.87,85.95,11100.0,68.1139,68.1615,68.0822,68.1457,11100.0
2006-05-01 14:55:00,85.98,86.0,85.9,85.96,28900.0,68.1694,68.1853,68.106,68.1536,28900.0
2006-05-01 15:00:00,85.97,86.24,85.93,86.1,38800.0,68.1615,68.3756,68.1298,68.2646,38800.0
2006-05-01 15:05:00,86.17,86.23,86.1,86.2,22100.0,68.3201,68.3677,68.2646,68.3439,22100.0
2006-05-01 15:10:00,86.22,86.26,86.15,86.25,16500.0,68.3597,68.3914,68.3042,68.3835,16500.0
2006-05-01 15:15:00,86.26,86.26,86.0,86.0,33700.0,68.3914,68.3914,68.1853,68.1853,33700.0
2006-05-01 15:20:00,85.89,85.89,85.62,85.84,23700.0,68.0981,68.0981,67.884,68.0584,23700.0
2006-05-01 15:25:00,85.79,86.08,85.79,86.0,9900.0,68.0188,68.2487,68.0188,68.1853,9900.0
2006-05-01 15:30:00,85.99,86.0,85.74,85.85,19400.0,68.1774,68.1853,67.9792,68.0664,19400.0
2006-05-01 15:35:00,85.83,85.83,85.57,85.76,9900.0,68.0505,68.0505,67.8444,67.995,9900.0
2006-05-01 15:40:00,85.73,85.81,85.66,85.69,10200.0,67.9712,68.0347,67.9157,67.9395,10200.0
2006-05-01 15:45:00,85.69,85.85,85.67,85.85,22500.0,67.9395,68.0664,67.9237,68.0664,22500.0
2006-05-01 15:50:00,85.85,85.85,85.77,85.85,21600.0,68.0664,68.0664,68.0029,68.0664,21600.0
2006-05-01 15:55:00,85.87,85.87,85.71,85.71,13500.0,68.0822,68.0822,67.9554,67.9554,13500.0
2006-05-02 09:30:00,85.56,85.57,84.33,84.51,42300.0,67.8364,67.8444,66.8612,67.0039,42300.0
2006-05-02 09:35:00,84.36,84.36,83.72,83.91,21700.0,66.885,66.885,66.3776,66.5282,21700.0
2006-05-02 09:40:00,83.8,84.36,83.8,84.34,8300.0,66.441,66.885,66.441,66.8692,8300.0
2006-05-02 09:45:00,84.34,84.34,83.94,83.94,6200.0,66.8692,66.8692,66.552,66.552,6200.0
2006-05-02 09:50:00,83.95,84.28,83.95,84.28,14700.0,66.56,66.8216,66.56,66.8216,14700.0
2006-05-02 09:55:00,84.29,84.32,84.2,84.31,10200.0,66.8295,66.8533,66.7582,66.8454,10200.0
2006-05-02 10:00:00,84.31,84.7,84.31,84.49,27000.0,66.8454,67.1546,66.8454,66.9881,27000.0
2006-05-02 10:05:00,84.55,84.74,84.53,84.65,13700.0,67.0357,67.1863,67.0198,67.1149,13700.0
2006-05-02 10:10:00,84.65,84.87,84.54,84.67,14500.0,67.1149,67.2894,67.0277,67.1308,14500.0
2006-05-02 10:15:00,84.71,84.88,84.6,84.88,11600.0,67.1625,67.2973,67.0753,67.2973,11600.0
2006-05-02 10:20:00,84.87,85.08,84.8,84.87,18900.0,67.2894,67.4559,67.2339,67.2894,18900.0
2006-05-02 10:25:00,84.96,85.03,84.9,85.0,30200.0,67.3607,67.4162,67.3132,67.3924,30200.0
2006-05-02 10:30:00,85.0,85.03,84.93,84.99,23800.0,67.3924,67.4162,67.3369,67.3845,23800.0
2006-05-02 10:35:00,84.99,85.25,84.94,85.25,17900.0,67.3845,67.5907,67.3449,67.5907,17900.0
2006-05-02 10:40:00,85.25,85.26,85.14,85.2,16500.0,67.5907,67.5986,67.5034,67.551,16500.0
2006-05-02 10:45:00,85.19,85.21,85.13,85.18,8800.0,67.5431,67.5589,67.4955,67.5352,8800.0
2006-05-02 10:50:00,85.12,85.24,85.02,85.24,7100.0,67.4876,67.5827,67.4083,67.5827,7100.0
2006-05-02 10:55:00,85.26,85.26,85.05,85.08,5500.0,67.5986,67.5986,67.4321,67.4559,5500.0
2006-05-02 11:00:00,85.08,85.28,85.04,85.27,29200.0,67.4559,67.6144,67.4242,67.6065,29200.0
2006-05-02 11:05:00,85.27,85.27,85.1,85.14,6300.0,67.6065,67.6065,67.4717,67.5034,6300.0
2006-05-02 11:10:00,85.14,85.29,85.14,85.29,10200.0,67.5034,67.6224,67.5034,67.6224,10200.0
2006-05-02 11:15:00,85.29,85.6,85.29,85.46,10000.0,67.6224,67.8682,67.6224,67.7572,10000.0
2006-05-02 11:20:00,85.46,85.47,85.39,85.4,4200.0,67.7572,67.7651,67.7017,67.7096,4200.0
2006-05-02 11:25:00,85.4,85.42,85.33,85.35,3700.0,67.7096,67.7254,67.6541,67.6699,3700.0
2006-05-02 11:30:00,85.37,85.5,85.36,85.4,2200.0,67.6858,67.7889,67.6779,67.7096,2200.0
2006-05-02 11:35:00,85.37,85.37,85.0,85.0,10400.0,67.6858,67.6858,67.3924,67.3924,10400.0
2006-05-02 11:40:00,85.03,85.07,85.01,85.01,4600.0,67.4162,67.4479,67.4004,67.4004,4600.0
2006-05-02 11:45:00,85.06,85.06,85.0,85.0,2400.0,67.44,67.44,67.3924,67.3924,2400.0
2006-05-02 11:50:00,85.04,85.12,85.04,85.08,5600.0,67.4242,67.4876,67.4242,67.4559,5600.0
2006-05-02 11:55:00,85.12,85.26,85.11,85.2,11900.0,67.4876,67.5986,67.4797,67.551,11900.0
2006-05-02 12:00:00,85.2,85.2,85.11,85.11,3100.0,67.551,67.551,67.4797,67.4797,3100.0
2006-05-02 12:05:00,85.11,85.11,85.05,85.08,7300.0,67.4797,67.4797,67.4321,67.4559,7300.0
2006-05-02 12:10:00,85.09,85.09,85.06,85.06,2600.0,67.4638,67.4638,67.44,67.44,2600.0
2006-05-02 12:15:00,85.05,85.11,85.01,85.11,5700.0,67.4321,67.4797,67.4004,67.4797,5700.0
2006-05-02 12:20:00,85.11,85.16,85.07,85.07,3300.0,67.4797,67.5193,67.4479,67.4479,3300.0
2006-05-02 12:25:00,85.07,85.09,85.07,85.08,400.0,67.4479,67.4638,67.4479,67.4559,400.0
2006-05-02 12:30:00,85.08,85.21,85.08,85.17,3500.0,67.4559,67.5589,67.4559,67.5272,3500.0
2006-05-02 12:35:00,85.17,85.35,85.17,85.27,5500.0,67.5272,67.6699,67.5272,67.6065,5500.0
2006-05-02 12:40:00,85.24,85.3,85.24,85.28,5000.0,67.5827,67.6303,67.5827,67.6144,5000.0
2006-05-02 12:45:00,85.3,85.3,85.2,85.23,1200.0,67.6303,67.6303,67.551,67.5748,1200.0
2006-05-02 12:50:00,85.21,85.27,85.21,85.23,2300.0,67.5589,67.6065,67.5589,67.5748,2300.0
2006-05-02 12:55:00,85.24,85.35,85.18,85.35,3900.0,67.5827,67.6699,67.5352,67.6699,3900.0
2006-05-02 13:00:00,85.34,85.45,85.3,85.45,4300.0,67.662,67.7492,67.6303,67.7492,4300.0
2006-05-02 13:05:00,85.44,85.47,85.38,85.47,4000.0,67.7413,67.7651,67.6937,67.7651,4000.0
2006-05-02 13:10:00,85.42,85.57,85.39,85.57,5400.0,67.7254,67.8444,67.7017,67.8444,5400.0
2006-05-02 13:15:00,85.56,85.56,85.43,85.43,5000.0,67.8364,67.8364,67.7334,67.7334,5000.0
2006-05-02 13:20:00,85.45,85.5,85.41,85.43,4700.0,67.7492,67.7889,67.7175,67.7334,4700.0
2006-05-02 13:25:00,85.44,85.51,85.35,85.46,5900.0,67.7413,67.7968,67.6699,67.7572,5900.0
2006-05-02 13:30:00,85.45,85.54,85.45,85.49,5400.0,67.7492,67.8206,67.7492,67.7809,5400.0
2006-05-02 13:35:00,85.49,85.49,85.33,85.39,5700.0,67.7809,67.7809,67.6541,67.7017,5700.0
2006-05-02 13:40:00,85.37,85.51,85.35,85.47,8000.0,67.6858,67.7968,67.6699,67.7651,8000.0
2006-05-02 13:45:00,85.49,85.5,85.48,85.5,3100.0,67.7809,67.7889,67.773,67.7889,3100.0
2006-05-02 13:50:00,85.5,85.67,85.49,85.57,13200.0,67.7889,67.9237,67.7809,67.8444,13200.0
2006-05-02 13:55:00,85.65,85.66,85.6,85.66,5800.0,67.9078,67.9157,67.8682,67.9157,5800.0
2006-05-02 14:00:00,85.67,85.72,85.67,85.68,2700.0,67.9237,67.9633,67.9237,67.9316,2700.0
2006-05-02 14:05:00,85.67,85.76,85.67,85.72,5100.0,67.9237,67.995,67.9237,67.9633,5100.0
2006-05-02 14:10:00,85.74,85.75,85.7,85.72,4100.0,67.9792,67.9871,67.9474,67.9633,4100.0
2006-05-02 14:15:00,85.73,85.75,85.72,85.73,4000.0,67.9712,67.9871,67.9633,67.9712,4000.0
2006-05-02 14:20:00,85.74,85.85,85.72,85.84,7400.0,67.9792,68.0664,67.9633,68.0584,7400.0
2006-05-02 14:25:00,85.85,85.99,85.85,85.9,17300.0,68.0664,68.1774,68.0664,68.106,17300.0
2006-05-02 14:30:00,85.87,86.03,85.87,85.96,15000.0,68.0822,68.2091,68.0822,68.1536,15000.0
2006-05-02 14:35:00,85.97,86.01,85.96,85.98,8800.0,68.1615,68.1932,68.1536,68.1694,8800.0
2006-05-02 14:40:00,86.02,86.1,86.02,86.02,14300.0,68.2012,68.2646,68.2012,68.2012,14300.0
2006-05-02 14:45:00,86.01,86.23,85.99,86.17,14000.0,68.1932,68.3677,68.1774,68.3201,14000.0
2006-05-02 14:50:00,86.16,86.2,86.07,86.1,10800.0,68.3122,68.3439,68.2408,68.2646,10800.0
2006-05-02 14:55:00,86.13,86.36,86.07,86.29,9100.0,68.2884,68.4707,68.2408,68.4152,9100.0
2006-05-02 15:00:00,86.33,86.36,86.22,86.22,11100.0,68.4469,68.4707,68.3597,68.3597,11100.0
2006-05-02 15:05:00,86.22,86.25,86.13,86.25,5300.0,68.3597,68.3835,68.2884,68.3835,5300.0
2006-05-02 15:10:00,86.24,86.3,86.06,86.26,12700.0,68.3756,68.4232,68.2329,68.3914,12700.0
2006-05-02 15:15:00,86.25,86.28,86.15,86.19,8900.0,68.3835,68.4073,68.3042,68.3359,8900.0
2006-05-02 15:20:00,86.15,86.25,86.15,86.22,7400.0,68.3042,68.3835,68.3042,68.3597,7400.0
2006-05-02 15:25:00,86.22,86.41,86.22,86.41,16800.0,68.3597,68.5104,68.3597,68.5104,16800.0
2006-05-02 15:30:00,86.39,86.5,86.38,86.5,14200.0,68.4945,68.5817,68.4866,68.5817,14200.0
2006-05-02 15:35:00,86.52,86.69,86.48,86.62,19100.0,68.5976,68.7324,68.5659,68.6769,19100.0
2006-05-02 15:40:00,86.61,86.64,86.51,86.52,22000.0,68.6689,68.6927,68.5897,68.5976,22000.0
2006-05-02 15:45:00,86.51,86.57,86.5,86.57,15700.0,68.5897,68.6372,68.5817,68.6372,15700.0
2006-05-02 15:50:00,86.57,86.59,86.51,86.57,29000.0,68.6372,68.6531,68.5897,68.6372,29000.0
2006-05-02 15:55:00,86.57,86.59,86.49,86.53,33700.0,68.6372,68.6531,68.5738,68.6055,33700.0
2006-05-03 09:30:00,86.15,86.16,86.0,86.08,7800.0,68.3042,68.3122,68.1853,68.2487,7800.0
2006-05-03 09:35:00,86.1,86.21,85.9,86.21,6000.0,68.2646,68.3518,68.106,68.3518,6000.0
2006-05-03 09:40:00,86.2,86.21,85.92,85.94,11200.0,68.3439,68.3518,68.1219,68.1377,11200.0
2006-05-03 09:45:00,85.96,86.15,85.81,86.04,13100.0,68.1536,68.3042,68.0347,68.217,13100.0
2006-05-03 09:50:00,86.01,86.11,85.88,85.9,5100.0,68.1932,68.2725,68.0902,68.106,5100.0
2006-05-03 09:55:00,85.83,85.84,85.58,85.59,3500.0,68.0505,68.0584,67.8523,67.8602,3500.0
2006-05-03 10:00:00,85.54,85.79,85.54,85.68,2600.0,67.8206,68.0188,67.8206,67.9316,2600.0
2006-05-03 10:05:00,85.73,85.9,85.69,85.87,3200.0,67.9712,68.106,67.9395,68.0822,3200.0
2006-05-03 10:10:00,85.9,86.07,85.9,85.94,6700.0,68.106,68.2408,68.106,68.1377,6700.0
2006-05-03 10:15:00,85.9,86.12,85.9,86.0,9300.0,68.106,68.2804,68.106,68.1853,9300.0
2006-05-03 10:20:00,86.0,86.11,85.99,86.02,6900.0,68.1853,68.2725,68.1774,68.2012,6900.0
2006-05-03 10:25:00,86.0,86.05,85.83,85.83,3800.0,68.1853,68.2249,68.0505,68.0505,3800.0
2006-05-03 10:30:00,85.84,86.1,85.84,85.99,9700.0,68.0584,68.2646,68.0584,68.1774,9700.0
2006-05-03 10:35:00,86.0,86.07,85.98,85.98,15900.0,68.1853,68.2408,68.1694,68.1694,15900.0
2006-05-03 10:40:00,85.95,86.03,85.9,86.03,11600.0,68.1457,68.2091,68.106,68.2091,11600.0
2006-05-03 10:45:00,85.99,86.27,85.95,86.24,8300.0,68.1774,68.3994,68.1457,68.3756,8300.0
2006-05-03 10:50:00,86.24,86.26,86.07,86.07,4900.0,68.3756,68.3914,68.2408,68.2408,4900.0
2006-05-03 10:55:00,86.06,86.07,85.97,85.97,8800.0,68.2329,68.2408,68.1615,68.1615,8800.0
2006-05-03 11:00:00,85.98,86.07,85.97,86.06,7500.0,68.1694,68.2408,68.1615,68.2329,7500.0
2006-05-03 11:05:00,86.06,86.1,85.91,85.91,8300.0,68.2329,68.2646,68.1139,68.1139,8300.0
2006-05-03 11:10:00,85.93,85.98,85.9,85.95,11600.0,68.1298,68.1694,68.106,68.1457,11600.0
2006-05-03 11:15:00,85.95,86.08,85.95,85.96,5700.0,68.1457,68.2487,68.1457,68.1536,5700.0
2006-05-03 11:20:00,85.99,86.03,85.95,86.03,4600.0,68.1774,68.2091,68.1457,68.2091,4600.0
2006-05-03 11:25:00,85.99,86.01,85.92,86.01,4300.0,68.1774,68.1932,68.1219,68.1932,4300.0
2006-05-03 11:30:00,86.01,86.12,85.88,85.88,6100.0,68.1932,68.2804,68.0902,68.0902,6100.0
2006-05-03 11:35:00,85.88,85.88,85.65,85.68,3500.0,68.0902,68.0902,67.9078,67.9316,3500.0
2006-05-03 11:40:00,85.65,85.88,85.65,85.88,5700.0,67.9078,68.0902,67.9078,68.0902,5700.0
2006-05-03 11:45:00,85.93,86.02,85.89,86.02,2300.0,68.1298,68.2012,68.0981,68.2012,2300.0
2006-05-03 11:50:00,86.01,86.03,85.92,85.95,8000.0,68.1932,68.2091,68.1219,68.1457,8000.0
2006-05-03 11:55:00,85.96,85.98,85.9,85.98,3900.0,68.1536,68.1694,68.106,68.1694,3900.0
2006-05-03 12:00:00,85.92,85.92,85.72,85.75,4300.0,68.1219,68.1219,67.9633,67.9871,4300.0
2006-05-03 12:05:00,85.84,85.87,85.75,85.87,9800.0,68.0584,68.0822,67.9871,68.0822,9800.0
2006-05-03 12:10:00,85.86,85.95,85.86,85.95,7800.0,68.0743,68.1457,68.0743,68.1457,7800.0
2006-05-03 12:15:00,85.95,85.99,85.91,85.99,1000.0,68.1457,68.1774,68.1139,68.1774,1000.0
2006-05-03 12:20:00,85.99,86.05,85.95,86.05,1400.0,68.1774,68.2249,68.1457,68.2249,1400.0
2006-05-03 12:25:00,85.98,86.02,85.97,85.97,1500.0,68.1694,68.2012,68.1615,68.1615,1500.0
2006-05-03 12:30:00,85.97,86.03,85.97,86.02,3600.0,68.1615,68.2091,68.1615,68.2012,3600.0
2006-05-03 12:35:00,86.0,86.0,85.86,85.93,2300.0,68.1853,68.1853,68.0743,68.1298,2300.0
2006-05-03 12:40:00,85.84,85.87,85.74,85.84,6100.0,68.0584,68.0822,67.9792,68.0584,6100.0
2006-05-03 12:45:00,85.84,85.99,85.82,85.99,5100.0,68.0584,68.1774,68.0426,68.1774,5100.0
2006-05-03 12:50:00,85.99,85.99,85.93,85.96,1100.0,68.1774,68.1774,68.1298,68.1536,1100.0
2006-05-03 12:55:00,85.95,86.03,85.95,85.98,3300.0,68.1457,68.2091,68.1457,68.1694,3300.0
2006-05-03 13:00:00,85.94,85.99,85.94,85.98,1200.0,68.1377,68.1774,68.1377,68.1694,1200.0
2006-05-03 13:05:00,85.94,86.06,85.94,85.98,5600.0,68.1377,68.2329,68.1377,68.1694,5600.0
2006-05-03 13:10:00,85.98,86.01,85.94,85.94,1400.0,68.1694,68.1932,68.1377,68.1377,1400.0
2006-05-03 13:15:00,85.93,85.94,85.93,85.94,1800.0,68.1298,68.1377,68.1298,68.1377,1800.0
2006-05-03 13:20:00,85.94,86.0,85.93,86.0,7000.0,68.1377,68.1853,68.1298,68.1853,7000.0
2006-05-03 13:25:00,85.98,85.98,85.96,85.98,1500.0,68.1694,68.1694,68.1536,68.1694,1500.0
2006-05-03 13:30:00,85.96,86.02,85.96,86.02,3500.0,68.1536,68.2012,68.1536,68.2012,3500.0
2006-05-03 13:35:00,86.01,86.06,85.99,86.06,4000.0,68.1932,68.2329,68.1774,68.2329,4000.0
2006-05-03 13:40:00,86.06,86.06,86.05,86.06,300.0,68.2329,68.2329,68.2249,68.2329,300.0
2006-05-03 13:45:00,85.99,86.0,85.93,85.94,2500.0,68.1774,68.1853,68.1298,68.1377,2500.0
2006-05-03 13:50:00,85.9,85.9,85.78,85.78,4000.0,68.106,68.106,68.0109,68.0109,4000.0
2006-05-03 13:55:00,85.79,85.79,85.74,85.75,2000.0,68.0188,68.0188,67.9792,67.9871,2000.0
2006-05-03 14:00:00,85.76,85.76,85.66,85.66,1300.0,67.995,67.995,67.9157,67.9157,1300.0
2006-05-03 14:05:00,85.66,85.8,85.61,85.8,22100.0,67.9157,68.0267,67.8761,68.0267,22100.0
2006-05-03 14:10:00,85.73,85.91,85.72,85.88,1000.0,67.9712,68.1139,67.9633,68.0902,1000.0
2006-05-03 14:15:00,85.87,85.87,85.75,85.81,4100.0,68.0822,68.0822,67.9871,68.0347,4100.0
2006-05-03 14:20:00,85.86,85.86,85.62,85.69,2900.0,68.0743,68.0743,67.884,67.9395,2900.0
2006-05-03 14:25:00,85.63,85.7,85.6,85.6,2000.0,67.8919,67.9474,67.8682,67.8682,2000.0
2006-05-03 14:30:00,85.61,85.85,85.61,85.85,9000.0,67.8761,68.0664,67.8761,68.0664,9000.0
2006-05-03 14:35:00,85.85,85.9,85.71,85.76,10100.0,68.0664,68.106,67.9554,67.995,10100.0
2006-05-03 14:40:00,85.8,85.87,85.78,85.86,4900.0,68.0267,68.0822,68.0109,68.0743,4900.0
2006-05-03 14:45:00,85.86,86.02,85.85,85.89,5000.0,68.0743,68.2012,68.0664,68.0981,5000.0
2006-05-03 14:50:00,85.89,85.9,85.77,85.78,1200.0,68.0981,68.106,68.0029,68.0109,1200.0
2006-05-03 14:55:00,85.78,85.81,85.73,85.81,2800.0,68.0109,68.0347,67.9712,68.0347,2800.0
2006-05-03 15:00:00,85.8,85.87,85.69,85.87,4200.0,68.0267,68.0822,67.9395,68.0822,4200.0
2006-05-03 15:05:00,85.87,85.93,85.84,85.85,3100.0,68.0822,68.1298,68.0584,68.0664,3100.0
2006-05-03 15:10:00,85.82,85.83,85.73,85.75,3700.0,68.0426,68.0505,67.9712,67.9871,3700.0
2006-05-03 15:15:00,85.76,85.85,85.71,85.77,2600.0,67.995,68.0664,67.9554,68.0029,2600.0
2006-05-03 15:20:00,85.79,85.8,85.75,85.8,3800.0,68.0188,68.0267,67.9871,68.0267,3800.0
2006-05-03 15:25:00,85.8,85.94,85.8,85.8,4700.0,68.0267,68.1377,68.0267,68.0267,4700.0
2006-05-03 15:30:00,85.89,86.03,85.81,85.9,8300.0,68.0981,68.2091,68.0347,68.106,8300.0
2006-05-03 15:35:00,85.96,85.96,85.85,85.88,5600.0,68.1536,68.1536,68.0664,68.0902,5600.0
2006-05-03 15:40:00,85.86,85.92,85.83,85.92,5500.0,68.0743,68.1219,68.0505,68.1219,5500.0
2006-05-03 15:45:00,85.9,85.92,85.66,85.66,6800.0,68.106,68.1219,67.9157,67.9157,6800.0
2006-05-03 15:50:00,85.66,85.82,85.66,85.75,13600.0,67.9157,68.0426,67.9157,67.9871,13600.0
2006-05-03 15:55:00,85.76,85.87,85.75,85.87,12700.0,67.995,68.0822,67.9871,68.0822,12700.0
2006-05-04 09:30:00,86.35,86.55,86.34,86.55,8800.0,68.4628,68.6214,68.4549,68.6214,8800.0
2006-05-04 09:35:00,86.59,86.72,86.4,86.4,6700.0,68.6531,68.7562,68.5024,68.5024,6700.0
2006-05-04 09:40:00,86.3,86.72,86.3,86.34,6900.0,68.4232,68.7562,68.4232,68.4549,6900.0
2006-05-04 09:45:00,86.35,86.47,86.35,86.44,4800.0,68.4628,68.5579,68.4628,68.5342,4800.0
2006-05-04 09:50:00,86.45,86.45,86.33,86.33,4600.0,68.5421,68.5421,68.4469,68.4469,4600.0
2006-05-04 09:55:00,86.32,86.58,86.32,86.4,4900.0,68.439,68.6452,68.439,68.5024,4900.0
2006-05-04 10:00:00,86.39,86.68,86.39,86.66,3400.0,68.4945,68.7244,68.4945,68.7086,3400.0
2006-05-04 10:05:00,86.52,86.6,86.41,86.48,10800.0,68.5976,68.661,68.5104,68.5659,10800.0
2006-05-04 10:10:00,86.42,86.54,86.3,86.35,24600.0,68.5183,68.6134,68.4232,68.4628,24600.0
2006-05-04 10:15:00,86.34,86.41,86.09,86.23,18200.0,68.4549,68.5104,68.2567,68.3677,18200.0
2006-05-04 10:20:00,86.17,86.4,86.17,86.4,4200.0,68.3201,68.5024,68.3201,68.5024,4200.0
2006-05-04 10:25:00,86.41,86.41,86.27,86.27,3100.0,68.5104,68.5104,68.3994,68.3994,3100.0
2006-05-04 10:30:00,86.31,86.56,86.31,86.48,11000.0,68.4311,68.6293,68.4311,68.5659,11000.0
2006-05-04 10:35:00,86.48,86.68,86.47,86.66,7900.0,68.5659,68.7244,68.5579,68.7086,7900.0
2006-05-04 10:40:00,86.59,86.61,86.55,86.57,4500.0,68.6531,68.6689,68.6214,68.6372,4500.0
2006-05-04 10:45:00,86.57,86.63,86.57,86.63,5000.0,68.6372,68.6848,68.6372,68.6848,5000.0
2006-05-04 10:50:00,86.63,86.63,86.57,86.6,6400.0,68.6848,68.6848,68.6372,68.661,6400.0
2006-05-04 10:55:00,86.6,86.68,86.56,86.59,4700.0,68.661,68.7244,68.6293,68.6531,4700.0
2006-05-04 11:00:00,86.65,86.65,86.56,86.57,8900.0,68.7007,68.7007,68.6293,68.6372,8900.0
2006-05-04 11:05:00,86.63,86.65,86.55,86.59,6600.0,68.6848,68.7007,68.6214,68.6531,6600.0
2006-05-04 11:10:00,86.59,86.63,86.59,86.59,2200.0,68.6531,68.6848,68.6531,68.6531,2200.0
2006-05-04 11:15:00,86.62,86.64,86.6,86.62,4500.0,68.6769,68.6927,68.661,68.6769,4500.0
2006-05-04 11:20:00,86.63,86.65,86.58,86.58,2300.0,68.6848,68.7007,68.6452,68.6452,2300.0
2006-05-04 11:25:00,86.58,86.67,86.56,86.56,5200.0,68.6452,68.7165,68.6293,68.6293,5200.0
2006-05-04 11:30:00,86.56,86.59,86.56,86.56,5700.0,68.6293,68.6531,68.6293,68.6293,5700.0
2006-05-04 11:35:00,86.56,86.63,86.56,86.61,7500.0,68.6293,68.6848,68.6293,68.6689,7500.0
2006-05-04 11:40:00,86.61,86.66,86.59,86.63,5900.0,68.6689,68.7086,68.6531,68.6848,5900.0
2006-05-04 11:45:00,86.62,86.69,86.57,86.59,7100.0,68.6769,68.7324,68.6372,68.6531,7100.0
2006-05-04 11:50:00,86.62,86.64,86.59,86.59,1700.0,68.6769,68.6927,68.6531,68.6531,1700.0
2006-05-04 11:55:00,86.62,86.63,86.58,86.58,1100.0,68.6769,68.6848,68.6452,68.6452,1100.0
2006-05-04 12:00:00,86.58,86.62,86.58,86.62,600.0,68.6452,68.6769,68.6452,68.6769,600.0
2006-05-04 12:05:00,86.62,86.62,86.6,86.61,7500.0,68.6769,68.6769,68.661,68.6689,7500.0
2006-05-04 12:10:00,86.6,86.62,86.58,86.58,1500.0,68.661,68.6769,68.6452,68.6452,1500.0
2006-05-04 12:15:00,86.56,86.6,86.56,86.56,7500.0,68.6293,68.661,68.6293,68.6293,7500.0
2006-05-04 12:20:00,86.59,86.65,86.59,86.6,6200.0,68.6531,68.7007,68.6531,68.661,6200.0
2006-05-04 12:25:00,86.6,86.64,86.6,86.63,4600.0,68.661,68.6927,68.661,68.6848,4600.0
2006-05-04 12:30:00,86.61,86.61,86.56,86.6,6900.0,68.6689,68.6689,68.6293,68.661,6900.0
2006-05-04 12:35:00,86.61,86.65,86.56,86.63,13800.0,68.6689,68.7007,68.6293,68.6848,13800.0
2006-05-04 12:40:00,86.63,86.65,86.59,86.59,3100.0,68.6848,68.7007,68.6531,68.6531,3100.0
2006-05-04 12:45:00,86.55,86.6,86.55,86.57,1900.0,68.6214,68.661,68.6214,68.6372,1900.0
2006-05-04 12:50:00,86.58,86.61,86.55,86.61,9200.0,68.6452,68.6689,68.6214,68.6689,9200.0
2006-05-04 12:55:00,86.61,86.61,86.56,86.56,600.0,68.6689,68.6689,68.6293,68.6293,600.0
2006-05-04 13:00:00,86.6,86.6,86.6,86.6,100.0,68.661,68.661,68.661,68.661,100.0
2006-05-04 13:05:00,86.59,86.59,86.56,86.57,1200.0,68.6531,68.6531,68.6293,68.6372,1200.0
2006-05-04 13:10:00,86.57,86.61,86.5,86.61,7500.0,68.6372,68.6689,68.5817,68.6689,7500.0
2006-05-04 13:15:00,86.6,86.69,86.6,86.69,5800.0,68.661,68.7324,68.661,68.7324,5800.0
2006-05-04 13:20:00,86.64,86.69,86.62,86.69,1700.0,68.6927,68.7324,68.6769,68.7324,1700.0
2006-05-04 13:25:00,86.68,86.77,86.62,86.7,16600.0,68.7244,68.7958,68.6769,68.7403,16600.0
2006-05-04 13:30:00,86.7,86.7,86.6,86.61,4700.0,68.7403,68.7403,68.661,68.6689,4700.0
2006-05-04 13:35:00,86.62,86.63,86.59,86.61,800.0,68.6769,68.6848,68.6531,68.6689,800.0
2006-05-04 13:40:00,86.58,86.65,86.58,86.65,2000.0,68.6452,68.7007,68.6452,68.7007,2000.0
2006-05-04 13:45:00,86.64,86.66,86.64,86.66,2400.0,68.6927,68.7086,68.6927,68.7086,2400.0
2006-05-04 13:50:00,86.66,86.81,86.66,86.7,5900.0,68.7086,68.8275,68.7086,68.7403,5900.0
2006-05-04 13:55:00,86.7,86.71,86.67,86.67,3200.0,68.7403,68.7482,68.7165,68.7165,3200.0
2006-05-04 14:00:00,86.68,86.75,86.65,86.7,4500.0,68.7244,68.7799,68.7007,68.7403,4500.0
2006-05-04 14:05:00,86.75,86.8,86.66,86.66,3200.0,68.7799,68.8196,68.7086,68.7086,3200.0
2006-05-04 14:10:00,86.66,86.88,86.66,86.88,4600.0,68.7086,68.883,68.7086,68.883,4600.0
2006-05-04 14:15:00,86.92,86.99,86.9,86.99,3600.0,68.9147,68.9702,68.8989,68.9702,3600.0
2006-05-04 14:20:00,87.03,87.08,86.94,86.96,4600.0,69.0019,69.0416,68.9306,68.9464,4600.0
2006-05-04 14:25:00,87.02,87.03,86.95,86.96,3600.0,68.994,69.0019,68.9385,68.9464,3600.0
2006-05-04 14:30:00,86.93,86.98,86.93,86.95,2900.0,68.9227,68.9623,68.9227,68.9385,2900.0
2006-05-04 14:35:00,86.94,86.94,86.82,86.91,3700.0,68.9306,68.9306,68.8354,68.9068,3700.0
2006-05-04 14:40:00,86.88,87.03,86.88,86.95,7400.0,68.883,69.0019,68.883,68.9385,7400.0
2006-05-04 14:45:00,86.96,87.0,86.88,86.95,12200.0,68.9464,68.9782,68.883,68.9385,12200.0
2006-05-04 14:50:00,86.94,86.94,86.86,86.87,2600.0,68.9306,68.9306,68.8672,68.8751,2600.0
2006-05-04 14:55:00,86.87,86.91,86.85,86.91,1700.0,68.8751,68.9068,68.8592,68.9068,1700.0
2006-05-04 15:00:00,86.9,86.91,86.87,86.9,1100.0,68.8989,68.9068,68.8751,68.8989,1100.0
2006-05-04 15:05:00,86.88,86.94,86.88,86.9,2300.0,68.883,68.9306,68.883,68.8989,2300.0
2006-05-04 15:10:00,86.91,86.92,86.89,86.9,4300.0,68.9068,68.9147,68.8909,68.8989,4300.0
2006-05-04 15:15:00,86.88,87.0,86.85,86.94,5100.0,68.883,68.9782,68.8592,68.9306,5100.0
2006-05-04 15:20:00,86.98,86.99,86.89,86.89,4100.0,68.9623,68.9702,68.8909,68.8909,4100.0
2006-05-04 15:25:00,86.9,86.95,86.86,86.95,4900.0,68.8989,68.9385,68.8672,68.9385,4900.0
2006-05-04 15:30:00,86.96,87.01,86.86,86.86,4500.0,68.9464,68.9861,68.8672,68.8672,4500.0
2006-05-04 15:35:00,86.9,86.9,86.85,86.87,3100.0,68.8989,68.8989,68.8592,68.8751,3100.0
2006-05-04 15:40:00,86.86,86.97,86.85,86.93,10200.0,68.8672,68.9544,68.8592,68.9227,10200.0
2006-05-04 15:45:00,86.93,86.93,86.82,86.83,12400.0,68.9227,68.9227,68.8354,68.8434,12400.0
2006-05-04 15:50:00,86.82,86.83,86.78,86.78,14400.0,68.8354,68.8434,68.8037,68.8037,14400.0
2006-05-04 15:55:00,86.77,86.82,86.66,86.82,12800.0,68.7958,68.8354,68.7086,68.8354,12800.0
2006-05-05 09:30:00,86.81,86.87,86.18,86.47,17100.0,68.8275,68.8751,68.328,68.5579,17100.0
2006-05-05 09:35:00,86.39,86.86,86.39,86.86,12500.0,68.4945,68.8672,68.4945,68.8672,12500.0
2006-05-05 09:40:00,86.81,86.84,86.5,86.53,10900.0,68.8275,68.8513,68.5817,68.6055,10900.0
2006-05-05 09:45:00,86.53,86.7,86.46,86.63,5100.0,68.6055,68.7403,68.55,68.6848,5100.0
2006-05-05 09:50:00,86.55,86.65,86.48,86.65,5400.0,68.6214,68.7007,68.5659,68.7007,5400.0
2006-05-05 09:55:00,86.61,86.69,86.4,86.63,7000.0,68.6689,68.7324,68.5024,68.6848,7000.0
2006-05-05 10:00:00,86.68,86.77,86.65,86.7,4300.0,68.7244,68.7958,68.7007,68.7403,4300.0
2006-05-05 10:05:00,86.69,86.78,86.59,86.59,9100.0,68.7324,68.8037,68.6531,68.6531,9100.0
2006-05-05 10:10:00,86.58,86.78,86.46,86.78,13400.0,68.6452,68.8037,68.55,68.8037,13400.0
2006-05-05 10:15:00,86.73,86.85,86.68,86.79,14700.0,68.7641,68.8592,68.7244,68.8117,14700.0
2006-05-05 10:20:00,86.78,86.97,86.77,86.84,12600.0,68.8037,68.9544,68.7958,68.8513,12600.0
2006-05-05 10:25:00,86.81,86.84,86.72,86.82,6900.0,68.8275,68.8513,68.7562,68.8354,6900.0
2006-05-05 10:30:00,86.76,86.85,86.68,86.74,17500.0,68.7879,68.8592,68.7244,68.772,17500.0
2006-05-05 10:35:00,86.81,86.84,86.67,86.82,12900.0,68.8275,68.8513,68.7165,68.8354,12900.0
2006-05-05 10:40:00,86.82,86.95,86.8,86.9,3200.0,68.8354,68.9385,68.8196,68.8989,3200.0
2006-05-05 10:45:00,86.9,86.95,86.88,86.89,3100.0,68.8989,68.9385,68.883,68.8909,3100.0
2006-05-05 10:50:00,86.89,86.96,86.89,86.92,2500.0,68.8909,68.9464,68.8909,68.9147,2500.0
2006-05-05 10:55:00,86.85,86.9,86.78,86.88,3900.0,68.8592,68.8989,68.8037,68.883,3900.0
2006-05-05 11:00:00,86.83,86.86,86.8,86.85,2200.0,68.8434,68.8672,68.8196,68.8592,2200.0
2006-05-05 11:05:00,86.81,86.81,86.72,86.73,4200.0,68.8275,68.8275,68.7562,68.7641,4200.0
2006-05-05 11:10:00,86.73,86.84,86.73,86.84,4700.0,68.7641,68.8513,68.7641,68.8513,4700.0
2006-05-05 11:15:00,86.82,86.87,86.75,86.79,10200.0,68.8354,68.8751,68.7799,68.8117,10200.0
2006-05-05 11:20:00,86.78,86.88,86.77,86.81,2500.0,68.8037,68.883,68.7958,68.8275,2500.0
2006-05-05 11:25:00,86.91,86.97,86.8,86.8,7700.0,68.9068,68.9544,68.8196,68.8196,7700.0
2006-05-05 11:30:00,86.81,86.89,86.77,86.8,6900.0,68.8275,68.8909,68.7958,68.8196,6900.0
2006-05-05 11:35:00,86.79,87.03,86.78,86.9,5500.0,68.8117,69.0019,68.8037,68.8989,5500.0
2006-05-05 11:40:00,86.89,86.99,86.89,86.97,9300.0,68.8909,68.9702,68.8909,68.9544,9300.0
2006-05-05 11:45:00,86.97,87.03,86.9,86.96,4300.0,68.9544,69.0019,68.8989,68.9464,4300.0
2006-05-05 11:50:00,87.0,87.03,87.0,87.01,1600.0,68.9782,69.0019,68.9782,68.9861,1600.0
2006-05-05 11:55:00,87.01,87.03,87.0,87.03,1000.0,68.9861,69.0019,68.9782,69.0019,1000.0
2006-05-05 12:00:00,87.05,87.11,86.94,86.96,9400.0,69.0178,69.0654,68.9306,68.9464,9400.0
2006-05-05 12:05:00,87.0,87.0,86.95,86.99,1600.0,68.9782,68.9782,68.9385,68.9702,1600.0
2006-05-05 12:10:00,87.0,87.13,87.0,87.13,2300.0,68.9782,69.0812,68.9782,69.0812,2300.0
2006-05-05 12:15:00,87.07,87.11,86.99,87.11,1200.0,69.0337,69.0654,68.9702,69.0654,1200.0
2006-05-05 12:20:00,87.02,87.07,87.02,87.05,1500.0,68.994,69.0337,68.994,69.0178,1500.0
2006-05-05 12:25:00,87.05,87.07,87.02,87.03,8800.0,69.0178,69.0337,68.994,69.0019,8800.0
2006-05-05 12:30:00,87.02,87.16,87.02,87.16,1400.0,68.994,69.105,68.994,69.105,1400.0
2006-05-05 12:35:00,87.11,87.17,87.1,87.11,1500.0,69.0654,69.1129,69.0574,69.0654,1500.0
2006-05-05 12:40:00,87.1,87.11,87.09,87.09,2700.0,69.0574,69.0654,69.0495,69.0495,2700.0
2006-05-05 12:45:00,87.06,87.1,87.05,87.1,3100.0,69.0257,69.0574,69.0178,69.0574,3100.0
2006-05-05 12:50:00,87.07,87.16,87.07,87.16,1700.0,69.0337,69.105,69.0337,69.105,1700.0
2006-05-05 12:55:00,87.16,87.16,87.12,87.16,2200.0,69.105,69.105,69.0733,69.105,2200.0
2006-05-05 13:00:00,87.15,87.15,87.12,87.12,900.0,69.0971,69.0971,69.0733,69.0733,900.0
2006-05-05 13:05:00,87.07,87.13,87.07,87.13,4000.0,69.0337,69.0812,69.0337,69.0812,4000.0
2006-05-05 13:10:00,87.16,87.27,87.16,87.25,4100.0,69.105,69.1922,69.105,69.1764,4100.0
2006-05-05 13:15:00,87.28,87.34,87.26,87.33,3100.0,69.2001,69.2477,69.1843,69.2398,3100.0
2006-05-05 13:20:00,87.33,87.43,87.31,87.43,4000.0,69.2398,69.3191,69.2239,69.3191,4000.0
2006-05-05 13:25:00,87.43,87.48,87.33,87.47,8400.0,69.3191,69.3587,69.2398,69.3508,8400.0
2006-05-05 13:30:00,87.48,87.48,87.44,87.46,2500.0,69.3587,69.3587,69.327,69.3429,2500.0
2006-05-05 13:35:00,87.46,87.69,87.46,87.69,7600.0,69.3429,69.5252,69.3429,69.5252,7600.0
2006-05-05 13:40:00,87.7,87.72,87.66,87.69,2800.0,69.5331,69.549,69.5014,69.5252,2800.0
2006-05-05 13:45:00,87.68,87.71,87.64,87.71,1500.0,69.5173,69.5411,69.4856,69.5411,1500.0
2006-05-05 13:50:00,87.68,87.7,87.6,87.67,4300.0,69.5173,69.5331,69.4539,69.5094,4300.0
2006-05-05 13:55:00,87.67,87.78,87.67,87.76,3300.0,69.5094,69.5966,69.5094,69.5807,3300.0
2006-05-05 14:00:00,87.8,87.8,87.7,87.7,4800.0,69.6124,69.6124,69.5331,69.5331,4800.0
2006-05-05 14:05:00,87.7,87.78,87.67,87.73,5100.0,69.5331,69.5966,69.5094,69.5569,5100.0
2006-05-05 14:10:00,87.76,87.85,87.75,87.85,5200.0,69.5807,69.6521,69.5728,69.6521,5200.0
2006-05-05 14:15:00,87.84,87.96,87.84,87.85,5200.0,69.6441,69.7393,69.6441,69.6521,5200.0
2006-05-05 14:20:00,87.88,87.99,87.85,87.92,7900.0,69.6759,69.7631,69.6521,69.7076,7900.0
2006-05-05 14:25:00,87.97,88.09,87.93,88.07,5800.0,69.7472,69.8424,69.7155,69.8265,5800.0
2006-05-05 14:30:00,88.06,88.25,88.06,88.16,14900.0,69.8186,69.9692,69.8186,69.8979,14900.0
2006-05-05 14:35:00,88.21,88.5,88.21,88.5,16500.0,69.9375,70.1674,69.9375,70.1674,16500.0
2006-05-05 14:40:00,88.47,88.51,88.35,88.42,15900.0,70.1436,70.1754,70.0485,70.104,15900.0
2006-05-05 14:45:00,88.42,88.59,88.42,88.57,9800.0,70.104,70.2388,70.104,70.2229,9800.0
2006-05-05 14:50:00,88.54,88.55,88.46,88.48,11000.0,70.1991,70.2071,70.1357,70.1516,11000.0
2006-05-05 14:55:00,88.45,88.46,88.38,88.39,10100.0,70.1278,70.1357,70.0723,70.0802,10100.0
2006-05-05 15:00:00,88.37,88.4,88.36,88.37,5200.0,70.0644,70.0881,70.0564,70.0644,5200.0
2006-05-05 15:05:00,88.33,88.33,88.22,88.22,8200.0,70.0326,70.0326,69.9454,69.9454,8200.0
2006-05-05 15:10:00,88.17,88.17,88.06,88.07,4900.0,69.9058,69.9058,69.8186,69.8265,4900.0
2006-05-05 15:15:00,88.08,88.08,88.0,88.0,9300.0,69.8344,69.8344,69.771,69.771,9300.0
2006-05-05 15:20:00,88.0,88.01,87.92,87.92,7600.0,69.771,69.7789,69.7076,69.7076,7600.0
2006-05-05 15:25:00,87.9,87.9,87.78,87.83,4200.0,69.6917,69.6917,69.5966,69.6362,4200.0
2006-05-05 15:30:00,87.89,88.14,87.89,88.06,6900.0,69.6838,69.882,69.6838,69.8186,6900.0
2006-05-05 15:35:00,88.07,88.2,88.06,88.08,73500.0,69.8265,69.9296,69.8186,69.8344,73500.0
2006-05-05 15:40:00,88.07,88.07,87.84,87.84,7200.0,69.8265,69.8265,69.6441,69.6441,7200.0
2006-05-05 15:45:00,87.84,87.99,87.84,87.94,6600.0,69.6441,69.7631,69.6441,69.7234,6600.0
2006-05-05 15:50:00,87.94,87.96,87.9,87.9,11400.0,69.7234,69.7393,69.6917,69.6917,11400.0
2006-05-05 15:55:00,87.92,88.04,87.92,87.98,20800.0,69.7076,69.8027,69.7076,69.7551,20800.0
2006-05-08 09:35:00,90.43,90.73,89.93,89.94,49700.0,71.6976,71.9355,71.3012,71.3091,49700.0
2006-05-08 09:40:00,89.85,89.9,89.76,89.82,15800.0,71.2378,71.2774,71.1664,71.214,15800.0
2006-05-08 09:45:00,89.82,89.94,89.62,89.69,23700.0,71.214,71.3091,71.0554,71.1109,23700.0
2006-05-08 09:50:00,89.67,89.72,89.5,89.58,14100.0,71.0951,71.1347,70.9603,71.0237,14100.0
2006-05-08 09:55:00,89.54,89.73,89.5,89.51,14800.0,70.992,71.1426,70.9603,70.9682,14800.0
2006-05-08 10:00:00,89.51,89.52,89.41,89.47,22900.0,70.9682,70.9761,70.8889,70.9365,22900.0
2006-05-08 10:05:00,89.46,89.48,89.35,89.43,15100.0,70.9286,70.9444,70.8414,70.9048,15100.0
2006-05-08 10:10:00,89.43,89.55,89.37,89.5,15200.0,70.9048,70.9999,70.8572,70.9603,15200.0
2006-05-08 10:15:00,89.49,89.64,89.49,89.54,15200.0,70.9524,71.0713,70.9524,70.992,15200.0
2006-05-08 10:20:00,89.53,89.53,89.37,89.41,4600.0,70.9841,70.9841,70.8572,70.8889,4600.0
2006-05-08 10:25:00,89.39,89.39,89.31,89.34,4100.0,70.8731,70.8731,70.8096,70.8334,4100.0
2006-05-08 10:30:00,89.3,89.3,89.13,89.23,7600.0,70.8017,70.8017,70.6669,70.7462,7600.0
2006-05-08 10:35:00,89.25,89.37,89.02,89.03,12300.0,70.7621,70.8572,70.5797,70.5876,12300.0
2006-05-08 10:40:00,89.02,89.09,88.9,88.9,4700.0,70.5797,70.6352,70.4846,70.4846,4700.0
2006-05-08 10:45:00,88.95,88.99,88.81,88.97,8600.0,70.5242,70.5559,70.4132,70.5401,8600.0
2006-05-08 10:50:00,88.98,89.08,88.94,88.98,6500.0,70.548,70.6273,70.5163,70.548,6500.0
2006-05-08 10:55:00,88.96,88.98,88.88,88.95,5500.0,70.5321,70.548,70.4687,70.5242,5500.0
2006-05-08 11:00:00,88.94,88.95,88.63,88.63,11100.0,70.5163,70.5242,70.2705,70.2705,11100.0
2006-05-08 11:05:00,88.68,88.7,88.5,88.59,11100.0,70.3101,70.326,70.1674,70.2388,11100.0
2006-05-08 11:10:00,88.59,88.65,88.48,88.5,7400.0,70.2388,70.2864,70.1516,70.1674,7400.0
2006-05-08 11:15:00,88.5,88.55,88.4,88.54,4900.0,70.1674,70.2071,70.0881,70.1991,4900.0
2006-05-08 11:20:00,88.62,88.67,88.58,88.58,4300.0,70.2626,70.3022,70.2309,70.2309,4300.0
2006-05-08 11:25:00,88.6,88.93,88.6,88.9,10100.0,70.2467,70.5084,70.2467,70.4846,10100.0
2006-05-08 11:30:00,88.89,88.89,88.71,88.72,5400.0,70.4766,70.4766,70.3339,70.3419,5400.0
2006-05-08 11:35:00,88.76,88.78,88.68,88.7,4900.0,70.3736,70.3894,70.3101,70.326,4900.0
2006-05-08 11:40:00,88.7,88.7,88.62,88.67,4900.0,70.326,70.326,70.2626,70.3022,4900.0
2006-05-08 11:45:00,88.66,88.69,88.6,88.69,6100.0,70.2943,70.3181,70.2467,70.3181,6100.0
2006-05-08 11:50:00,88.71,88.72,88.57,88.6,5500.0,70.3339,70.3419,70.2229,70.2467,5500.0
2006-05-08 11:55:00,88.6,88.6,88.45,88.45,4100.0,70.2467,70.2467,70.1278,70.1278,4100.0
2006-05-08 12:00:00,88.45,88.45,88.23,88.28,9400.0,70.1278,70.1278,69.9534,69.993,9400.0
2006-05-08 12:05:00,88.28,88.45,88.28,88.33,10700.0,69.993,70.1278,69.993,70.0326,10700.0
2006-05-08 12:10:00,88.33,88.33,88.22,88.27,2600.0,70.0326,70.0326,69.9454,69.9851,2600.0
2006-05-08 12:15:00,88.29,88.48,88.26,88.48,4500.0,70.0009,70.1516,69.9771,70.1516,4500.0
2006-05-08 12:20:00,88.44,88.48,88.39,88.43,6600.0,70.1199,70.1516,70.0802,70.1119,6600.0
2006-05-08 12:25:00,88.4,88.45,88.36,88.36,3000.0,70.0881,70.1278,70.0564,70.0564,3000.0
2006-05-08 12:30:00,88.36,88.37,88.27,88.31,2200.0,70.0564,70.0644,69.9851,70.0168,2200.0
2006-05-08 12:35:00,88.33,88.34,88.26,88.34,4600.0,70.0326,70.0406,69.9771,70.0406,4600.0
2006-05-08 12:40:00,88.32,88.32,88.27,88.27,3200.0,70.0247,70.0247,69.9851,69.9851,3200.0
2006-05-08 12:45:00,88.26,88.33,88.26,88.28,3600.0,69.9771,70.0326,69.9771,69.993,3600.0
2006-05-08 12:50:00,88.32,88.35,88.25,88.26,3000.0,70.0247,70.0485,69.9692,69.9771,3000.0
2006-05-08 12:55:00,88.25,88.34,88.25,88.29,2400.0,69.9692,70.0406,69.9692,70.0009,2400.0
2006-05-08 13:00:00,88.28,88.28,88.22,88.23,3800.0,69.993,69.993,69.9454,69.9534,3800.0
2006-05-08 13:05:00,88.23,88.23,88.14,88.2,3800.0,69.9534,69.9534,69.882,69.9296,3800.0
2006-05-08 13:10:00,88.16,88.2,88.13,88.16,3400.0,69.8979,69.9296,69.8741,69.8979,3400.0
2006-05-08 13:15:00,88.17,88.22,88.12,88.12,4500.0,69.9058,69.9454,69.8661,69.8661,4500.0
2006-05-08 13:20:00,88.15,88.19,88.1,88.1,5000.0,69.8899,69.9216,69.8503,69.8503,5000.0
2006-05-08 13:25:00,88.08,88.12,88.07,88.1,4300.0,69.8344,69.8661,69.8265,69.8503,4300.0
2006-05-08 13:30:00,88.07,88.15,88.07,88.15,3500.0,69.8265,69.8899,69.8265,69.8899,3500.0
2006-05-08 13:35:00,88.13,88.19,88.09,88.19,4300.0,69.8741,69.9216,69.8424,69.9216,4300.0
2006-05-08 13:40:00,88.19,88.21,88.08,88.08,4200.0,69.9216,69.9375,69.8344,69.8344,4200.0
2006-05-08 13:45:00,88.07,88.18,88.06,88.15,2600.0,69.8265,69.9137,69.8186,69.8899,2600.0
2006-05-08 13:50:00,88.12,88.17,88.11,88.11,5000.0,69.8661,69.9058,69.8582,69.8582,5000.0
2006-05-08 13:55:00,88.14,88.2,88.14,88.14,3800.0,69.882,69.9296,69.882,69.882,3800.0
2006-05-08 14:00:00,88.15,88.15,88.06,88.06,3500.0,69.8899,69.8899,69.8186,69.8186,3500.0
2006-05-08 14:05:00,88.05,88.05,87.82,88.0,15200.0,69.8106,69.8106,69.6283,69.771,15200.0
2006-05-08 14:10:00,87.97,88.0,87.86,87.86,3100.0,69.7472,69.771,69.66,69.66,3100.0
2006-05-08 14:15:00,87.81,87.97,87.8,87.91,8400.0,69.6204,69.7472,69.6124,69.6996,8400.0
2006-05-08 14:20:00,87.92,87.95,87.89,87.94,1900.0,69.7076,69.7314,69.6838,69.7234,1900.0
2006-05-08 14:25:00,87.97,88.09,87.97,88.07,3100.0,69.7472,69.8424,69.7472,69.8265,3100.0
2006-05-08 14:30:00,88.07,88.08,88.0,88.0,4800.0,69.8265,69.8344,69.771,69.771,4800.0
2006-05-08 14:35:00,87.99,88.04,87.99,88.02,4000.0,69.7631,69.8027,69.7631,69.7869,4000.0
2006-05-08 14:40:00,88.01,88.01,87.93,87.96,3700.0,69.7789,69.7789,69.7155,69.7393,3700.0
2006-05-08 14:45:00,87.98,87.99,87.93,87.95,3300.0,69.7551,69.7631,69.7155,69.7314,3300.0
2006-05-08 14:50:00,87.91,87.95,87.83,87.89,6000.0,69.6996,69.7314,69.6362,69.6838,6000.0
2006-05-08 14:55:00,87.88,88.05,87.86,88.02,6600.0,69.6759,69.8106,69.66,69.7869,6600.0
2006-05-08 15:00:00,88.0,88.0,87.84,87.85,4100.0,69.771,69.771,69.6441,69.6521,4100.0
2006-05-08 15:05:00,87.85,87.86,87.8,87.83,4100.0,69.6521,69.66,69.6124,69.6362,4100.0
2006-05-08 15:10:00,87.82,87.92,87.82,87.83,5500.0,69.6283,69.7076,69.6283,69.6362,5500.0
2006-05-08 15:15:00,87.82,87.86,87.73,87.81,7400.0,69.6283,69.66,69.5569,69.6204,7400.0
2006-05-08 15:20:00,87.82,87.88,87.8,87.85,9700.0,69.6283,69.6759,69.6124,69.6521,9700.0
2006-05-08 15:25:00,87.85,87.89,87.85,87.89,13600.0,69.6521,69.6838,69.6521,69.6838,13600.0
2006-05-08 15:30:00,87.89,87.95,87.89,87.92,8000.0,69.6838,69.7314,69.6838,69.7076,8000.0
2006-05-08 15:35:00,87.93,87.93,87.88,87.91,7800.0,69.7155,69.7155,69.6759,69.6996,7800.0
2006-05-08 15:40:00,87.9,87.93,87.9,87.9,9700.0,69.6917,69.7155,69.6917,69.6917,9700.0
2006-05-08 15:45:00,87.9,87.92,87.89,87.9,12700.0,69.6917,69.7076,69.6838,69.6917,12700.0
2006-05-08 15:50:00,87.9,88.1,87.89,88.07,34800.0,69.6917,69.8503,69.6838,69.8265,34800.0
2006-05-08 15:55:00,88.06,88.12,88.0,88.0,29400.0,69.8186,69.8661,69.771,69.771,29400.0
2006-05-09 09:35:00,87.35,87.66,87.3,87.54,11700.0,69.2556,69.5014,69.216,69.4063,11700.0
2006-05-09 09:40:00,87.51,87.52,87.29,87.29,7000.0,69.3825,69.3904,69.2081,69.2081,7000.0
2006-05-09 09:45:00,87.27,87.28,87.12,87.27,19000.0,69.1922,69.2001,69.0733,69.1922,19000.0
2006-05-09 09:50:00,87.28,87.54,87.27,87.38,10700.0,69.2001,69.4063,69.1922,69.2794,10700.0
2006-05-09 09:55:00,87.3,87.32,87.1,87.22,4300.0,69.216,69.2319,69.0574,69.1526,4300.0
2006-05-09 10:00:00,87.22,87.37,87.11,87.18,9800.0,69.1526,69.2715,69.0654,69.1209,9800.0
2006-05-09 10:05:00,87.23,87.27,87.12,87.2,3400.0,69.1605,69.1922,69.0733,69.1367,3400.0
2006-05-09 10:10:00,87.2,87.33,87.15,87.29,5400.0,69.1367,69.2398,69.0971,69.2081,5400.0
2006-05-09 10:15:00,87.31,87.37,87.27,87.27,2400.0,69.2239,69.2715,69.1922,69.1922,2400.0
2006-05-09 10:20:00,87.29,87.37,87.27,87.29,6100.0,69.2081,69.2715,69.1922,69.2081,6100.0
2006-05-09 10:25:00,87.3,87.35,87.29,87.32,6500.0,69.216,69.2556,69.2081,69.2319,6500.0
2006-05-09 10:30:00,87.32,87.33,87.29,87.33,5700.0,69.2319,69.2398,69.2081,69.2398,5700.0
2006-05-09 10:35:00,87.34,87.35,87.29,87.3,8200.0,69.2477,69.2556,69.2081,69.216,8200.0
2006-05-09 10:40:00,87.31,87.32,87.29,87.29,7500.0,69.2239,69.2319,69.2081,69.2081,7500.0
2006-05-09 10:45:00,87.29,87.32,87.29,87.29,4800.0,69.2081,69.2319,69.2081,69.2081,4800.0
2006-05-09 10:50:00,87.3,87.32,87.29,87.32,3100.0,69.216,69.2319,69.2081,69.2319,3100.0
2006-05-09 10:55:00,87.33,87.33,87.3,87.3,4000.0,69.2398,69.2398,69.216,69.216,4000.0
2006-05-09 11:00:00,87.33,87.36,87.29,87.31,5600.0,69.2398,69.2636,69.2081,69.2239,5600.0
2006-05-09 11:05:00,87.31,87.32,87.29,87.29,3900.0,69.2239,69.2319,69.2081,69.2081,3900.0
2006-05-09 11:10:00,87.28,87.29,87.25,87.28,5000.0,69.2001,69.2081,69.1764,69.2001,5000.0
2006-05-09 11:15:00,87.27,87.29,87.11,87.19,30800.0,69.1922,69.2081,69.0654,69.1288,30800.0
2006-05-09 11:20:00,87.19,87.19,87.02,87.02,11300.0,69.1288,69.1288,68.994,68.994,11300.0
2006-05-09 11:25:00,87.06,87.06,87.02,87.06,22700.0,69.0257,69.0257,68.994,69.0257,22700.0
2006-05-09 11:30:00,87.06,87.19,87.05,87.19,2900.0,69.0257,69.1288,69.0178,69.1288,2900.0
2006-05-09 11:35:00,87.2,87.25,87.2,87.23,8900.0,69.1367,69.1764,69.1367,69.1605,8900.0
2006-05-09 11:40:00,87.23,87.33,87.23,87.29,3600.0,69.1605,69.2398,69.1605,69.2081,3600.0
2006-05-09 11:45:00,87.29,87.33,87.22,87.22,5200.0,69.2081,69.2398,69.1526,69.1526,5200.0
2006-05-09 11:50:00,87.21,87.24,87.2,87.2,1700.0,69.1446,69.1684,69.1367,69.1367,1700.0
2006-05-09 11:55:00,87.2,87.22,87.2,87.22,3300.0,69.1367,69.1526,69.1367,69.1526,3300.0
2006-05-09 12:00:00,87.24,87.33,87.24,87.27,4100.0,69.1684,69.2398,69.1684,69.1922,4100.0
2006-05-09 12:05:00,87.27,87.27,87.24,87.24,4400.0,69.1922,69.1922,69.1684,69.1684,4400.0
2006-05-09 12:10:00,87.24,87.28,87.24,87.26,2000.0,69.1684,69.2001,69.1684,69.1843,2000.0
2006-05-09 12:15:00,87.25,87.25,87.18,87.18,1700.0,69.1764,69.1764,69.1209,69.1209,1700.0
2006-05-09 12:20:00,87.16,87.24,87.16,87.23,7000.0,69.105,69.1684,69.105,69.1605,7000.0
2006-05-09 12:25:00,87.22,87.22,87.19,87.19,4200.0,69.1526,69.1526,69.1288,69.1288,4200.0
2006-05-09 12:30:00,87.15,87.2,87.15,87.2,1200.0,69.0971,69.1367,69.0971,69.1367,1200.0
2006-05-09 12:35:00,87.19,87.2,87.17,87.17,2400.0,69.1288,69.1367,69.1129,69.1129,2400.0
2006-05-09 12:40:00,87.19,87.23,87.17,87.17,6600.0,69.1288,69.1605,69.1129,69.1129,6600.0
2006-05-09 12:45:00,87.16,87.16,87.15,87.15,2700.0,69.105,69.105,69.0971,69.0971,2700.0
2006-05-09 12:50:00,87.12,87.13,87.1,87.11,6200.0,69.0733,69.0812,69.0574,69.0654,6200.0
2006-05-09 12:55:00,87.11,87.15,87.11,87.12,5800.0,69.0654,69.0971,69.0654,69.0733,5800.0
2006-05-09 13:00:00,87.13,87.16,87.13,87.15,3400.0,69.0812,69.105,69.0812,69.0971,3400.0
2006-05-09 13:05:00,87.13,87.14,87.1,87.1,4700.0,69.0812,69.0891,69.0574,69.0574,4700.0
2006-05-09 13:10:00,87.1,87.1,87.08,87.08,6100.0,69.0574,69.0574,69.0416,69.0416,6100.0
2006-05-09 13:15:00,87.08,87.09,87.06,87.06,8800.0,69.0416,69.0495,69.0257,69.0257,8800.0
2006-05-09 13:20:00,87.06,87.1,87.06,87.1,5500.0,69.0257,69.0574,69.0257,69.0574,5500.0
2006-05-09 13:25:00,87.1,87.1,87.1,87.1,5300.0,69.0574,69.0574,69.0574,69.0574,5300.0
2006-05-09 13:30:00,87.09,87.1,87.09,87.1,3100.0,69.0495,69.0574,69.0495,69.0574,3100.0
2006-05-09 13:35:00,87.09,87.09,87.06,87.06,5000.0,69.0495,69.0495,69.0257,69.0257,5000.0
2006-05-09 13:40:00,87.06,87.07,87.0,87.04,22000.0,69.0257,69.0337,68.9782,69.0099,22000.0
2006-05-09 13:45:00,87.04,87.05,87.02,87.04,4800.0,69.0099,69.0178,68.994,69.0099,4800.0
2006-05-09 13:50:00,87.05,87.05,86.99,86.99,6000.0,69.0178,69.0178,68.9702,68.9702,6000.0
2006-05-09 13:55:00,86.99,87.0,86.91,87.0,11600.0,68.9702,68.9782,68.9068,68.9782,11600.0
2006-05-09 14:00:00,86.96,86.99,86.96,86.99,3300.0,68.9464,68.9702,68.9464,68.9702,3300.0
2006-05-09 14:05:00,86.99,87.0,86.93,87.0,11400.0,68.9702,68.9782,68.9227,68.9782,11400.0
2006-05-09 14:10:00,86.95,86.97,86.92,86.93,8000.0,68.9385,68.9544,68.9147,68.9227,8000.0
2006-05-09 14:15:00,86.92,86.97,86.85,86.85,20900.0,68.9147,68.9544,68.8592,68.8592,20900.0
2006-05-09 14:20:00,86.85,86.88,86.7,86.7,8100.0,68.8592,68.883,68.7403,68.7403,8100.0
2006-05-09 14:25:00,86.71,86.74,86.68,86.69,23200.0,68.7482,68.772,68.7244,68.7324,23200.0
2006-05-09 14:30:00,86.69,86.7,86.58,86.59,36500.0,68.7324,68.7403,68.6452,68.6531,36500.0
2006-05-09 14:35:00,86.59,86.59,86.46,86.5,24600.0,68.6531,68.6531,68.55,68.5817,24600.0
2006-05-09 14:40:00,86.51,86.64,86.48,86.63,25000.0,68.5897,68.6927,68.5659,68.6848,25000.0
2006-05-09 14:45:00,86.63,86.77,86.61,86.77,24700.0,68.6848,68.7958,68.6689,68.7958,24700.0
2006-05-09 14:50:00,86.77,86.99,86.76,86.98,7700.0,68.7958,68.9702,68.7879,68.9623,7700.0
2006-05-09 14:55:00,86.99,87.08,86.99,87.07,10300.0,68.9702,69.0416,68.9702,69.0337,10300.0
2006-05-09 15:00:00,87.07,87.14,87.06,87.1,13500.0,69.0337,69.0891,69.0257,69.0574,13500.0
2006-05-09 15:05:00,87.1,87.1,87.05,87.08,9400.0,69.0574,69.0574,69.0178,69.0416,9400.0
2006-05-09 15:10:00,87.08,87.11,87.07,87.09,6900.0,69.0416,69.0654,69.0337,69.0495,6900.0
2006-05-09 15:15:00,87.08,87.08,87.03,87.05,4600.0,69.0416,69.0416,69.0019,69.0178,4600.0
2006-05-09 15:20:00,87.03,87.04,86.97,86.98,13900.0,69.0019,69.0099,68.9544,68.9623,13900.0
2006-05-09 15:25:00,86.98,87.0,86.96,86.97,5200.0,68.9623,68.9782,68.9464,68.9544,5200.0
2006-05-09 15:30:00,86.97,87.01,86.97,87.01,5000.0,68.9544,68.9861,68.9544,68.9861,5000.0
2006-05-09 15:35:00,87.02,87.06,86.99,87.03,6800.0,68.994,69.0257,68.9702,69.0019,6800.0
2006-05-09 15:40:00,87.04,87.05,87.01,87.03,8600.0,69.0099,69.0178,68.9861,69.0019,8600.0
2006-05-09 15:45:00,87.05,87.08,86.99,86.99,11100.0,69.0178,69.0416,68.9702,68.9702,11100.0
2006-05-09 15:50:00,86.99,86.99,86.85,86.85,18000.0,68.9702,68.9702,68.8592,68.8592,18000.0
2006-05-09 15:55:00,86.87,86.87,86.83,86.83,23500.0,68.8751,68.8751,68.8434,68.8434,23500.0
2006-05-10 09:30:00,86.75,86.8,86.51,86.51,13700.0,68.7799,68.8196,68.5897,68.5897,13700.0
2006-05-10 09:35:00,86.62,86.72,86.46,86.46,10100.0,68.6769,68.7562,68.55,68.55,10100.0
2006-05-10 09:40:00,86.58,87.34,86.55,87.09,14800.0,68.6452,69.2477,68.6214,69.0495,14800.0
2006-05-10 09:45:00,87.03,87.04,86.81,86.82,11100.0,69.0019,69.0099,68.8275,68.8354,11100.0
2006-05-10 09:50:00,86.83,86.83,86.71,86.77,6700.0,68.8434,68.8434,68.7482,68.7958,6700.0
2006-05-10 09:55:00,86.78,86.94,86.77,86.94,5700.0,68.8037,68.9306,68.7958,68.9306,5700.0
2006-05-10 10:00:00,86.91,87.19,86.89,87.19,5100.0,68.9068,69.1288,68.8909,69.1288,5100.0
2006-05-10 10:05:00,87.2,87.4,87.2,87.24,7400.0,69.1367,69.2953,69.1367,69.1684,7400.0
2006-05-10 10:10:00,87.24,87.65,87.22,87.59,7600.0,69.1684,69.4935,69.1526,69.4459,7600.0
2006-05-10 10:15:00,87.57,87.69,87.57,87.68,5800.0,69.4301,69.5252,69.4301,69.5173,5800.0
2006-05-10 10:20:00,87.66,87.69,87.54,87.56,5900.0,69.5014,69.5252,69.4063,69.4221,5900.0
2006-05-10 10:25:00,87.49,87.61,87.49,87.49,2700.0,69.3666,69.4618,69.3666,69.3666,2700.0
2006-05-10 10:30:00,87.52,87.54,87.42,87.54,3700.0,69.3904,69.4063,69.3111,69.4063,3700.0
2006-05-10 10:35:00,87.54,87.6,87.49,87.51,3800.0,69.4063,69.4539,69.3666,69.3825,3800.0
2006-05-10 10:40:00,87.51,87.51,87.47,87.48,2600.0,69.3825,69.3825,69.3508,69.3587,2600.0
2006-05-10 10:45:00,87.48,87.56,87.46,87.56,2600.0,69.3587,69.4221,69.3429,69.4221,2600.0
2006-05-10 10:50:00,87.53,87.53,87.5,87.51,5000.0,69.3984,69.3984,69.3746,69.3825,5000.0
2006-05-10 10:55:00,87.51,87.52,87.45,87.45,9800.0,69.3825,69.3904,69.3349,69.3349,9800.0
2006-05-10 11:00:00,87.46,87.46,87.42,87.44,3000.0,69.3429,69.3429,69.3111,69.327,3000.0
2006-05-10 11:05:00,87.44,87.44,87.39,87.4,1900.0,69.327,69.327,69.2874,69.2953,1900.0
2006-05-10 11:10:00,87.39,87.51,87.39,87.5,2200.0,69.2874,69.3825,69.2874,69.3746,2200.0
2006-05-10 11:15:00,87.5,87.51,87.47,87.51,1100.0,69.3746,69.3825,69.3508,69.3825,1100.0
2006-05-10 11:20:00,87.51,87.55,87.49,87.55,57400.0,69.3825,69.4142,69.3666,69.4142,57400.0
2006-05-10 11:25:00,87.59,87.64,87.55,87.61,5900.0,69.4459,69.4856,69.4142,69.4618,5900.0
2006-05-10 11:30:00,87.62,87.68,87.62,87.66,3100.0,69.4697,69.5173,69.4697,69.5014,3100.0
2006-05-10 11:35:00,87.65,87.71,87.63,87.71,4100.0,69.4935,69.5411,69.4776,69.5411,4100.0
2006-05-10 11:40:00,87.71,87.71,87.63,87.68,2200.0,69.5411,69.5411,69.4776,69.5173,2200.0
2006-05-10 11:45:00,87.67,87.75,87.67,87.72,4300.0,69.5094,69.5728,69.5094,69.549,4300.0
2006-05-10 11:50:00,87.73,87.73,87.68,87.69,5200.0,69.5569,69.5569,69.5173,69.5252,5200.0
2006-05-10 11:55:00,87.73,87.75,87.71,87.71,2000.0,69.5569,69.5728,69.5411,69.5411,2000.0
2006-05-10 12:00:00,87.69,87.7,87.67,87.7,9200.0,69.5252,69.5331,69.5094,69.5331,9200.0
2006-05-10 12:05:00,87.69,87.7,87.69,87.69,800.0,69.5252,69.5331,69.5252,69.5252,800.0
2006-05-10 12:10:00,87.69,87.69,87.65,87.65,4100.0,69.5252,69.5252,69.4935,69.4935,4100.0
2006-05-10 12:15:00,87.67,87.68,87.66,87.67,3200.0,69.5094,69.5173,69.5014,69.5094,3200.0
2006-05-10 12:20:00,87.69,87.69,87.69,87.69,200.0,69.5252,69.5252,69.5252,69.5252,200.0
2006-05-10 12:25:00,87.72,87.76,87.7,87.71,6800.0,69.549,69.5807,69.5331,69.5411,6800.0
2006-05-10 12:30:00,87.7,87.7,87.68,87.68,1100.0,69.5331,69.5331,69.5173,69.5173,1100.0
2006-05-10 12:35:00,87.68,87.72,87.68,87.7,7100.0,69.5173,69.549,69.5173,69.5331,7100.0
2006-05-10 12:40:00,87.69,87.69,87.65,87.66,3600.0,69.5252,69.5252,69.4935,69.5014,3600.0
2006-05-10 12:45:00,87.65,87.71,87.61,87.71,12900.0,69.4935,69.5411,69.4618,69.5411,12900.0
2006-05-10 12:50:00,87.71,87.74,87.69,87.71,2700.0,69.5411,69.5649,69.5252,69.5411,2700.0
2006-05-10 12:55:00,87.7,87.75,87.68,87.74,3300.0,69.5331,69.5728,69.5173,69.5649,3300.0
2006-05-10 13:00:00,87.69,87.69,87.67,87.67,1000.0,69.5252,69.5252,69.5094,69.5094,1000.0
2006-05-10 13:05:00,87.67,87.67,87.63,87.64,2500.0,69.5094,69.5094,69.4776,69.4856,2500.0
2006-05-10 13:10:00,87.65,87.68,87.63,87.65,1300.0,69.4935,69.5173,69.4776,69.4935,1300.0
2006-05-10 13:15:00,87.66,87.68,87.65,87.65,700.0,69.5014,69.5173,69.4935,69.4935,700.0
2006-05-10 13:20:00,87.66,87.66,87.63,87.63,1800.0,69.5014,69.5014,69.4776,69.4776,1800.0
2006-05-10 13:25:00,87.64,87.64,87.58,87.58,3200.0,69.4856,69.4856,69.438,69.438,3200.0
2006-05-10 13:30:00,87.57,87.74,87.56,87.61,8800.0,69.4301,69.5649,69.4221,69.4618,8800.0
2006-05-10 13:35:00,87.61,87.61,87.45,87.47,9500.0,69.4618,69.4618,69.3349,69.3508,9500.0
2006-05-10 13:40:00,87.47,87.52,87.46,87.46,4200.0,69.3508,69.3904,69.3429,69.3429,4200.0
2006-05-10 13:45:00,87.47,87.48,87.39,87.39,12700.0,69.3508,69.3587,69.2874,69.2874,12700.0
2006-05-10 13:50:00,87.38,87.48,87.38,87.48,7700.0,69.2794,69.3587,69.2794,69.3587,7700.0
2006-05-10 13:55:00,87.4,87.46,87.32,87.32,6900.0,69.2953,69.3429,69.2319,69.2319,6900.0
2006-05-10 14:00:00,87.31,87.36,87.26,87.26,8900.0,69.2239,69.2636,69.1843,69.1843,8900.0
2006-05-10 14:05:00,87.25,87.34,87.21,87.28,8600.0,69.1764,69.2477,69.1446,69.2001,8600.0
2006-05-10 14:10:00,87.25,87.33,87.25,87.29,3700.0,69.1764,69.2398,69.1764,69.2081,3700.0
2006-05-10 14:15:00,87.29,87.5,87.24,87.5,17500.0,69.2081,69.3746,69.1684,69.3746,17500.0
2006-05-10 14:20:00,87.45,87.5,87.28,87.29,17100.0,69.3349,69.3746,69.2001,69.2081,17100.0
2006-05-10 14:25:00,87.19,87.25,87.01,87.04,15500.0,69.1288,69.1764,68.9861,69.0099,15500.0
2006-05-10 14:30:00,87.04,87.05,86.84,86.99,23500.0,69.0099,69.0178,68.8513,68.9702,23500.0
2006-05-10 14:35:00,86.99,87.11,86.96,87.07,17800.0,68.9702,69.0654,68.9464,69.0337,17800.0
2006-05-10 14:40:00,87.07,87.45,87.02,87.45,19000.0,69.0337,69.3349,68.994,69.3349,19000.0
2006-05-10 14:45:00,87.41,87.57,87.3,87.3,12100.0,69.3032,69.4301,69.216,69.216,12100.0
2006-05-10 14:50:00,87.28,87.45,87.26,87.43,11800.0,69.2001,69.3349,69.1843,69.3191,11800.0
2006-05-10 14:55:00,87.39,87.43,87.32,87.42,4700.0,69.2874,69.3191,69.2319,69.3111,4700.0
2006-05-10 15:00:00,87.43,87.58,87.4,87.45,11400.0,69.3191,69.438,69.2953,69.3349,11400.0
2006-05-10 15:05:00,87.46,87.55,87.38,87.52,10800.0,69.3429,69.4142,69.2794,69.3904,10800.0
2006-05-10 15:10:00,87.45,87.45,87.28,87.3,5300.0,69.3349,69.3349,69.2001,69.216,5300.0
2006-05-10 15:15:00,87.28,87.44,87.28,87.44,2100.0,69.2001,69.327,69.2001,69.327,2100.0
2006-05-10 15:20:00,87.44,87.53,87.42,87.48,5000.0,69.327,69.3984,69.3111,69.3587,5000.0
2006-05-10 15:25:00,87.48,87.48,87.31,87.31,6100.0,69.3587,69.3587,69.2239,69.2239,6100.0
2006-05-10 15:30:00,87.31,87.33,87.18,87.18,5100.0,69.2239,69.2398,69.1209,69.1209,5100.0
2006-05-10 15:35:00,87.19,87.23,87.13,87.22,4500.0,69.1288,69.1605,69.0812,69.1526,4500.0
2006-05-10 15:40:00,87.26,87.47,87.26,87.44,5000.0,69.1843,69.3508,69.1843,69.327,5000.0
2006-05-10 15:45:00,87.43,87.43,87.33,87.38,12400.0,69.3191,69.3191,69.2398,69.2794,12400.0
2006-05-10 15:50:00,87.38,87.4,87.38,87.39,11700.0,69.2794,69.2953,69.2794,69.2874,11700.0
2006-05-10 15:55:00,87.4,87.42,87.33,87.36,12200.0,69.2953,69.3111,69.2398,69.2636,12200.0
2006-05-11 09:30:00,87.44,88.03,87.44,88.03,9300.0,69.327,69.7948,69.327,69.7948,9300.0
2006-05-11 09:35:00,88.03,88.37,87.93,88.27,13000.0,69.7948,70.0644,69.7155,69.9851,13000.0
2006-05-11 09:40:00,88.3,88.59,88.3,88.49,13800.0,70.0089,70.2388,70.0089,70.1595,13800.0
2006-05-11 09:45:00,88.49,88.57,88.35,88.35,15600.0,70.1595,70.2229,70.0485,70.0485,15600.0
2006-05-11 09:50:00,88.35,88.42,88.35,88.41,9100.0,70.0485,70.104,70.0485,70.0961,9100.0
2006-05-11 09:55:00,88.46,88.68,88.46,88.54,14700.0,70.1357,70.3101,70.1357,70.1991,14700.0
2006-05-11 10:00:00,88.53,88.67,88.46,88.64,9700.0,70.1912,70.3022,70.1357,70.2784,9700.0
2006-05-11 10:05:00,88.59,88.59,88.44,88.44,10000.0,70.2388,70.2388,70.1199,70.1199,10000.0
2006-05-11 10:10:00,88.44,88.54,88.43,88.49,9300.0,70.1199,70.1991,70.1119,70.1595,9300.0
2006-05-11 10:15:00,88.51,88.54,88.42,88.44,5200.0,70.1754,70.1991,70.104,70.1199,5200.0
2006-05-11 10:20:00,88.42,88.5,88.39,88.5,5300.0,70.104,70.1674,70.0802,70.1674,5300.0
2006-05-11 10:25:00,88.45,88.45,88.25,88.27,8700.0,70.1278,70.1278,69.9692,69.9851,8700.0
2006-05-11 10:30:00,88.27,88.29,88.13,88.18,12500.0,69.9851,70.0009,69.8741,69.9137,12500.0
2006-05-11 10:35:00,88.14,88.19,88.11,88.17,7800.0,69.882,69.9216,69.8582,69.9058,7800.0
2006-05-11 10:40:00,88.17,88.21,87.82,87.82,10100.0,69.9058,69.9375,69.6283,69.6283,10100.0
2006-05-11 10:45:00,87.81,87.83,87.71,87.79,5800.0,69.6204,69.6362,69.5411,69.6045,5800.0
2006-05-11 10:50:00,87.8,87.8,87.72,87.76,8400.0,69.6124,69.6124,69.549,69.5807,8400.0
2006-05-11 10:55:00,87.76,87.8,87.7,87.73,4600.0,69.5807,69.6124,69.5331,69.5569,4600.0
2006-05-11 11:00:00,87.72,87.78,87.71,87.77,4300.0,69.549,69.5966,69.5411,69.5886,4300.0
2006-05-11 11:05:00,87.78,87.95,87.77,87.91,4700.0,69.5966,69.7314,69.5886,69.6996,4700.0
2006-05-11 11:10:00,87.9,87.94,87.75,87.75,3500.0,69.6917,69.7234,69.5728,69.5728,3500.0
2006-05-11 11:15:00,87.75,87.75,87.63,87.69,3600.0,69.5728,69.5728,69.4776,69.5252,3600.0
2006-05-11 11:20:00,87.78,87.84,87.62,87.62,4600.0,69.5966,69.6441,69.4697,69.4697,4600.0
2006-05-11 11:25:00,87.6,87.6,87.48,87.52,3000.0,69.4539,69.4539,69.3587,69.3904,3000.0
2006-05-11 11:30:00,87.52,87.84,87.52,87.81,5700.0,69.3904,69.6441,69.3904,69.6204,5700.0
2006-05-11 11:35:00,87.83,87.96,87.83,87.92,5400.0,69.6362,69.7393,69.6362,69.7076,5400.0
2006-05-11 11:40:00,87.92,87.92,87.82,87.83,3400.0,69.7076,69.7076,69.6283,69.6362,3400.0
2006-05-11 11:45:00,87.81,87.84,87.74,87.75,3000.0,69.6204,69.6441,69.5649,69.5728,3000.0
2006-05-11 11:50:00,87.69,87.69,87.55,87.56,3200.0,69.5252,69.5252,69.4142,69.4221,3200.0
2006-05-11 11:55:00,87.55,87.55,87.44,87.5,4800.0,69.4142,69.4142,69.327,69.3746,4800.0
2006-05-11 12:00:00,87.51,87.52,87.47,87.48,3900.0,69.3825,69.3904,69.3508,69.3587,3900.0
2006-05-11 12:05:00,87.52,87.54,87.34,87.35,5200.0,69.3904,69.4063,69.2477,69.2556,5200.0
2006-05-11 12:10:00,87.33,87.41,87.18,87.4,6500.0,69.2398,69.3032,69.1209,69.2953,6500.0
2006-05-11 12:15:00,87.38,87.56,87.33,87.53,4800.0,69.2794,69.4221,69.2398,69.3984,4800.0
2006-05-11 12:20:00,87.55,87.59,87.51,87.54,3500.0,69.4142,69.4459,69.3825,69.4063,3500.0
2006-05-11 12:25:00,87.54,87.54,87.32,87.4,3900.0,69.4063,69.4063,69.2319,69.2953,3900.0
2006-05-11 12:30:00,87.33,87.39,87.28,87.28,2400.0,69.2398,69.2874,69.2001,69.2001,2400.0
2006-05-11 12:35:00,87.3,87.46,87.3,87.45,4700.0,69.216,69.3429,69.216,69.3349,4700.0
2006-05-11 12:40:00,87.45,87.49,87.4,87.45,2100.0,69.3349,69.3666,69.2953,69.3349,2100.0
2006-05-11 12:45:00,87.4,87.44,87.35,87.39,3100.0,69.2953,69.327,69.2556,69.2874,3100.0
2006-05-11 12:50:00,87.35,87.4,87.35,87.39,1500.0,69.2556,69.2953,69.2556,69.2874,1500.0
2006-05-11 12:55:00,87.45,87.51,87.42,87.51,2300.0,69.3349,69.3825,69.3111,69.3825,2300.0
2006-05-11 13:00:00,87.5,87.5,87.47,87.47,1100.0,69.3746,69.3746,69.3508,69.3508,1100.0
2006-05-11 13:05:00,87.47,87.47,87.32,87.32,2500.0,69.3508,69.3508,69.2319,69.2319,2500.0
2006-05-11 13:10:00,87.32,87.32,87.09,87.17,7200.0,69.2319,69.2319,69.0495,69.1129,7200.0
2006-05-11 13:15:00,87.17,87.17,87.0,87.09,10500.0,69.1129,69.1129,68.9782,69.0495,10500.0
2006-05-11 13:20:00,87.07,87.18,87.02,87.09,8400.0,69.0337,69.1209,68.994,69.0495,8400.0
2006-05-11 13:25:00,87.12,87.2,87.12,87.19,5300.0,69.0733,69.1367,69.0733,69.1288,5300.0
2006-05-11 13:30:00,87.18,87.18,87.1,87.13,5800.0,69.1209,69.1209,69.0574,69.0812,5800.0
2006-05-11 13:35:00,87.13,87.17,87.08,87.14,5500.0,69.0812,69.1129,69.0416,69.0891,5500.0
2006-05-11 13:40:00,87.11,87.26,87.07,87.26,6700.0,69.0654,69.1843,69.0337,69.1843,6700.0
2006-05-11 13:45:00,87.26,87.27,87.12,87.19,7400.0,69.1843,69.1922,69.0733,69.1288,7400.0
2006-05-11 13:50:00,87.2,87.3,87.2,87.3,8700.0,69.1367,69.216,69.1367,69.216,8700.0
2006-05-11 13:55:00,87.28,87.39,87.28,87.39,9100.0,69.2001,69.2874,69.2001,69.2874,9100.0
2006-05-11 14:00:00,87.38,87.5,87.37,87.49,13300.0,69.2794,69.3746,69.2715,69.3666,13300.0
2006-05-11 14:05:00,87.49,87.49,87.4,87.47,5700.0,69.3666,69.3666,69.2953,69.3508,5700.0
2006-05-11 14:10:00,87.49,87.49,87.4,87.4,5100.0,69.3666,69.3666,69.2953,69.2953,5100.0
2006-05-11 14:15:00,87.4,87.43,87.31,87.43,5900.0,69.2953,69.3191,69.2239,69.3191,5900.0
2006-05-11 14:20:00,87.43,87.47,87.43,87.44,9600.0,69.3191,69.3508,69.3191,69.327,9600.0
2006-05-11 14:25:00,87.49,87.6,87.44,87.54,7000.0,69.3666,69.4539,69.327,69.4063,7000.0
2006-05-11 14:30:00,87.52,87.52,87.41,87.42,5500.0,69.3904,69.3904,69.3032,69.3111,5500.0
2006-05-11 14:35:00,87.42,87.42,87.35,87.35,5200.0,69.3111,69.3111,69.2556,69.2556,5200.0
2006-05-11 14:40:00,87.35,87.36,87.2,87.2,6000.0,69.2556,69.2636,69.1367,69.1367,6000.0
2006-05-11 14:45:00,87.14,87.22,87.14,87.16,4600.0,69.0891,69.1526,69.0891,69.105,4600.0
2006-05-11 14:50:00,87.16,87.16,87.04,87.04,4400.0,69.105,69.105,69.0099,69.0099,4400.0
2006-05-11 14:55:00,87.03,87.16,87.03,87.16,10100.0,69.0019,69.105,69.0019,69.105,10100.0
2006-05-11 15:00:00,87.15,87.2,87.08,87.12,5400.0,69.0971,69.1367,69.0416,69.0733,5400.0
2006-05-11 15:05:00,87.09,87.1,86.99,86.99,10700.0,69.0495,69.0574,68.9702,68.9702,10700.0
2006-05-11 15:10:00,86.99,87.17,86.99,87.08,13100.0,68.9702,69.1129,68.9702,69.0416,13100.0
2006-05-11 15:15:00,87.03,87.08,86.91,86.96,6300.0,69.0019,69.0416,68.9068,68.9464,6300.0
2006-05-11 15:20:00,86.95,87.06,86.95,87.06,6900.0,68.9385,69.0257,68.9385,69.0257,6900.0
2006-05-11 15:25:00,87.08,87.08,86.95,86.96,10000.0,69.0416,69.0416,68.9385,68.9464,10000.0
2006-05-11 15:30:00,86.96,86.98,86.95,86.95,24000.0,68.9464,68.9623,68.9385,68.9385,24000.0
2006-05-11 15:35:00,86.95,86.98,86.94,86.97,27300.0,68.9385,68.9623,68.9306,68.9544,27300.0
2006-05-11 15:40:00,86.95,86.97,86.94,86.94,15900.0,68.9385,68.9544,68.9306,68.9306,15900.0
2006-05-11 15:45:00,86.95,86.96,86.91,86.92,31700.0,68.9385,68.9464,68.9068,68.9147,31700.0
2006-05-11 15:50:00,86.92,86.92,86.82,86.82,9400.0,68.9147,68.9147,68.8354,68.8354,9400.0
2006-05-11 15:55:00,86.82,86.83,86.69,86.7,13800.0,68.8354,68.8434,68.7324,68.7403,13800.0
2006-05-12 09:30:00,86.45,86.47,86.41,86.41,15100.0,68.5421,68.5579,68.5104,68.5104,15100.0
2006-05-12 09:35:00,86.26,86.41,86.26,86.26,9400.0,68.3914,68.5104,68.3914,68.3914,9400.0
2006-05-12 09:40:00,86.26,86.27,86.25,86.25,17700.0,68.3914,68.3994,68.3835,68.3835,17700.0
2006-05-12 09:45:00,86.25,86.26,85.75,85.82,32800.0,68.3835,68.3914,67.9871,68.0426,32800.0
2006-05-12 09:50:00,85.76,85.9,85.74,85.9,11800.0,67.995,68.106,67.9792,68.106,11800.0
2006-05-12 09:55:00,85.9,86.02,85.74,85.74,15700.0,68.106,68.2012,67.9792,67.9792,15700.0
2006-05-12 10:00:00,85.76,85.92,85.75,85.89,8700.0,67.995,68.1219,67.9871,68.0981,8700.0
2006-05-12 10:05:00,85.9,85.92,85.82,85.82,13300.0,68.106,68.1219,68.0426,68.0426,13300.0
2006-05-12 10:10:00,85.83,85.92,85.82,85.85,23200.0,68.0505,68.1219,68.0426,68.0664,23200.0
2006-05-12 10:15:00,85.78,85.84,85.35,85.35,9200.0,68.0109,68.0584,67.6699,67.6699,9200.0
2006-05-12 10:20:00,85.37,85.44,85.07,85.37,33100.0,67.6858,67.7413,67.4479,67.6858,33100.0
2006-05-12 10:25:00,85.37,85.39,85.14,85.2,9300.0,67.6858,67.7017,67.5034,67.551,9300.0
2006-05-12 10:30:00,85.2,85.2,85.07,85.07,12500.0,67.551,67.551,67.4479,67.4479,12500.0
2006-05-12 10:35:00,85.07,85.07,85.0,85.04,8100.0,67.4479,67.4479,67.3924,67.4242,8100.0
2006-05-12 10:40:00,85.03,85.04,85.0,85.0,5700.0,67.4162,67.4242,67.3924,67.3924,5700.0
2006-05-12 10:45:00,85.0,85.03,84.9,84.9,11100.0,67.3924,67.4162,67.3132,67.3132,11100.0
2006-05-12 10:50:00,84.91,84.91,84.76,84.84,18200.0,67.3211,67.3211,67.2022,67.2656,18200.0
2006-05-12 10:55:00,84.83,84.83,84.74,84.83,4100.0,67.2577,67.2577,67.1863,67.2577,4100.0
2006-05-12 11:00:00,84.83,84.96,84.71,84.94,15100.0,67.2577,67.3607,67.1625,67.3449,15100.0
2006-05-12 11:05:00,84.93,84.96,84.87,84.94,9100.0,67.3369,67.3607,67.2894,67.3449,9100.0
2006-05-12 11:10:00,84.95,85.05,84.95,85.03,5300.0,67.3528,67.4321,67.3528,67.4162,5300.0
2006-05-12 11:15:00,85.01,85.11,84.99,85.11,12600.0,67.4004,67.4797,67.3845,67.4797,12600.0
2006-05-12 11:20:00,85.09,85.24,85.06,85.16,7500.0,67.4638,67.5827,67.44,67.5193,7500.0
2006-05-12 11:25:00,85.18,85.21,85.16,85.16,3100.0,67.5352,67.5589,67.5193,67.5193,3100.0
2006-05-12 11:30:00,85.16,85.17,85.11,85.11,11000.0,67.5193,67.5272,67.4797,67.4797,11000.0
2006-05-12 11:35:00,85.15,85.15,84.76,84.77,10700.0,67.5114,67.5114,67.2022,67.2101,10700.0
2006-05-12 11:40:00,84.77,84.81,84.7,84.76,14900.0,67.2101,67.2418,67.1546,67.2022,14900.0
2006-05-12 11:45:00,84.79,84.79,84.7,84.71,11300.0,67.2259,67.2259,67.1546,67.1625,11300.0
2006-05-12 11:50:00,84.7,84.78,84.66,84.78,5600.0,67.1546,67.218,67.1229,67.218,5600.0
2006-05-12 11:55:00,84.78,84.96,84.78,84.9,7000.0,67.218,67.3607,67.218,67.3132,7000.0
2006-05-12 12:00:00,84.9,85.03,84.89,85.03,9900.0,67.3132,67.4162,67.3052,67.4162,9900.0
2006-05-12 12:05:00,85.02,85.02,84.96,84.99,1700.0,67.4083,67.4083,67.3607,67.3845,1700.0
2006-05-12 12:10:00,85.02,85.1,85.02,85.06,3200.0,67.4083,67.4717,67.4083,67.44,3200.0
2006-05-12 12:15:00,85.06,85.12,85.05,85.12,1600.0,67.44,67.4876,67.4321,67.4876,1600.0
2006-05-12 12:20:00,85.09,85.12,85.06,85.12,1200.0,67.4638,67.4876,67.44,67.4876,1200.0
2006-05-12 12:25:00,85.11,85.11,85.02,85.02,3900.0,67.4797,67.4797,67.4083,67.4083,3900.0
2006-05-12 12:30:00,85.02,85.02,84.81,84.83,22400.0,67.4083,67.4083,67.2418,67.2577,22400.0
2006-05-12 12:35:00,84.79,84.82,84.7,84.76,13300.0,67.2259,67.2497,67.1546,67.2022,13300.0
2006-05-12 12:40:00,84.75,84.84,84.71,84.78,13100.0,67.1942,67.2656,67.1625,67.218,13100.0
2006-05-12 12:45:00,84.78,84.78,84.69,84.7,9600.0,67.218,67.218,67.1467,67.1546,9600.0
2006-05-12 12:50:00,84.69,84.7,84.4,84.42,16000.0,67.1467,67.1546,66.9167,66.9326,16000.0
2006-05-12 12:55:00,84.42,84.51,84.28,84.32,13200.0,66.9326,67.0039,66.8216,66.8533,13200.0
2006-05-12 13:00:00,84.34,84.4,84.21,84.35,10900.0,66.8692,66.9167,66.7661,66.8771,10900.0
2006-05-12 13:05:00,84.31,84.38,84.25,84.32,4200.0,66.8454,66.9009,66.7978,66.8533,4200.0
2006-05-12 13:10:00,84.3,84.4,84.25,84.3,23500.0,66.8374,66.9167,66.7978,66.8374,23500.0
2006-05-12 13:15:00,84.24,84.24,84.08,84.19,11700.0,66.7899,66.7899,66.663,66.7502,11700.0
2006-05-12 13:20:00,84.18,84.18,84.01,84.11,17000.0,66.7423,66.7423,66.6075,66.6868,17000.0
2006-05-12 13:25:00,84.1,84.1,83.9,83.91,7900.0,66.6789,66.6789,66.5203,66.5282,7900.0
2006-05-12 13:30:00,83.91,83.98,83.79,83.92,17300.0,66.5282,66.5837,66.4331,66.5362,17300.0
2006-05-12 13:35:00,83.93,83.96,83.87,83.95,5800.0,66.5441,66.5679,66.4965,66.56,5800.0
2006-05-12 13:40:00,83.94,84.07,83.94,84.06,8900.0,66.552,66.6551,66.552,66.6472,8900.0
2006-05-12 13:45:00,84.05,84.07,83.95,83.97,10900.0,66.6392,66.6551,66.56,66.5758,10900.0
2006-05-12 13:50:00,83.97,83.97,83.88,83.9,3400.0,66.5758,66.5758,66.5045,66.5203,3400.0
2006-05-12 13:55:00,83.9,83.93,83.73,83.73,5200.0,66.5203,66.5441,66.3855,66.3855,5200.0
2006-05-12 14:00:00,83.73,83.92,83.71,83.92,6500.0,66.3855,66.5362,66.3697,66.5362,6500.0
2006-05-12 14:05:00,83.97,84.02,83.9,83.94,5600.0,66.5758,66.6155,66.5203,66.552,5600.0
2006-05-12 14:10:00,83.94,84.32,83.93,84.31,7400.0,66.552,66.8533,66.5441,66.8454,7400.0
2006-05-12 14:15:00,84.3,84.3,84.09,84.2,8600.0,66.8374,66.8374,66.671,66.7582,8600.0
2006-05-12 14:20:00,84.21,84.22,84.15,84.15,9000.0,66.7661,66.774,66.7185,66.7185,9000.0
2006-05-12 14:25:00,84.14,84.3,84.14,84.18,6000.0,66.7106,66.8374,66.7106,66.7423,6000.0
2006-05-12 14:30:00,84.14,84.14,84.01,84.14,9100.0,66.7106,66.7106,66.6075,66.7106,9100.0
2006-05-12 14:35:00,84.14,84.21,84.1,84.21,7200.0,66.7106,66.7661,66.6789,66.7661,7200.0
2006-05-12 14:40:00,84.27,84.3,84.26,84.28,2800.0,66.8137,66.8374,66.8057,66.8216,2800.0
2006-05-12 14:45:00,84.29,84.29,84.1,84.1,5100.0,66.8295,66.8295,66.6789,66.6789,5100.0
2006-05-12 14:50:00,84.09,84.09,83.99,84.0,11500.0,66.671,66.671,66.5917,66.5996,11500.0
2006-05-12 14:55:00,84.02,84.06,83.91,84.04,6500.0,66.6155,66.6472,66.5282,66.6313,6500.0
2006-05-12 15:00:00,83.96,84.08,83.96,84.06,10200.0,66.5679,66.663,66.5679,66.6472,10200.0
2006-05-12 15:05:00,84.06,84.07,83.91,83.91,10000.0,66.6472,66.6551,66.5282,66.5282,10000.0
2006-05-12 15:10:00,83.91,83.95,83.78,83.89,8500.0,66.5282,66.56,66.4252,66.5124,8500.0
2006-05-12 15:15:00,83.88,83.89,83.78,83.85,9400.0,66.5045,66.5124,66.4252,66.4807,9400.0
2006-05-12 15:20:00,83.86,83.91,83.7,83.91,8400.0,66.4886,66.5282,66.3617,66.5282,8400.0
2006-05-12 15:25:00,83.91,84.1,83.91,84.07,11600.0,66.5282,66.6789,66.5282,66.6551,11600.0
2006-05-12 15:30:00,84.06,84.06,84.0,84.02,13000.0,66.6472,66.6472,66.5996,66.6155,13000.0
2006-05-12 15:35:00,84.02,84.02,83.85,83.87,16400.0,66.6155,66.6155,66.4807,66.4965,16400.0
2006-05-12 15:40:00,83.87,83.87,83.64,83.7,10300.0,66.4965,66.4965,66.3142,66.3617,10300.0
2006-05-12 15:45:00,83.7,83.78,83.67,83.75,13100.0,66.3617,66.4252,66.338,66.4014,13100.0
2006-05-12 15:50:00,83.75,83.79,83.69,83.71,17800.0,66.4014,66.4331,66.3538,66.3697,17800.0
2006-05-12 15:55:00,83.72,83.8,83.7,83.8,17300.0,66.3776,66.441,66.3617,66.441,17300.0
2006-05-15 09:40:00,83.05,83.12,82.99,83.12,27800.0,65.8464,65.9019,65.7988,65.9019,27800.0
2006-05-15 09:45:00,83.16,83.47,83.13,83.47,6600.0,65.9336,66.1794,65.9098,66.1794,6600.0
2006-05-15 09:50:00,83.47,83.65,83.27,83.31,10800.0,66.1794,66.3221,66.0208,66.0525,10800.0
2006-05-15 09:55:00,83.08,83.08,82.7,83.03,16000.0,65.8702,65.8702,65.5689,65.8305,16000.0
2006-05-15 10:00:00,83.1,83.1,82.53,82.61,24500.0,65.886,65.886,65.4341,65.4975,24500.0
2006-05-15 10:05:00,82.51,82.58,82.46,82.51,12700.0,65.4182,65.4737,65.3786,65.4182,12700.0
2006-05-15 10:10:00,82.45,82.54,82.26,82.45,17900.0,65.3707,65.442,65.22,65.3707,17900.0
2006-05-15 10:15:00,82.43,82.54,82.4,82.5,11300.0,65.3548,65.442,65.331,65.4103,11300.0
2006-05-15 10:20:00,82.5,82.5,82.1,82.14,31000.0,65.4103,65.4103,65.0932,65.1249,31000.0
2006-05-15 10:25:00,82.14,82.3,82.05,82.23,18400.0,65.1249,65.2517,65.0535,65.1962,18400.0
2006-05-15 10:30:00,82.23,82.4,82.15,82.4,13300.0,65.1962,65.331,65.1328,65.331,13300.0
2006-05-15 10:35:00,82.41,82.69,82.4,82.69,26300.0,65.339,65.561,65.331,65.561,26300.0
2006-05-15 10:40:00,82.67,82.74,82.6,82.74,12300.0,65.5451,65.6006,65.4896,65.6006,12300.0
2006-05-15 10:45:00,82.75,82.78,82.56,82.78,16200.0,65.6085,65.6323,65.4579,65.6323,16200.0
2006-05-15 10:50:00,82.82,82.83,82.76,82.8,6100.0,65.664,65.672,65.6165,65.6482,6100.0
2006-05-15 10:55:00,82.8,82.95,82.74,82.95,13300.0,65.6482,65.7671,65.6006,65.7671,13300.0
2006-05-15 11:00:00,82.9,83.1,82.87,83.07,17000.0,65.7275,65.886,65.7037,65.8622,17000.0
2006-05-15 11:05:00,83.1,83.19,83.01,83.07,11800.0,65.886,65.9574,65.8147,65.8622,11800.0
2006-05-15 11:10:00,83.07,83.08,83.01,83.06,5600.0,65.8622,65.8702,65.8147,65.8543,5600.0
2006-05-15 11:15:00,83.06,83.15,83.03,83.09,10500.0,65.8543,65.9257,65.8305,65.8781,10500.0
2006-05-15 11:20:00,83.09,83.19,83.07,83.14,9600.0,65.8781,65.9574,65.8622,65.9177,9600.0
2006-05-15 11:25:00,83.14,83.14,83.0,83.01,11900.0,65.9177,65.9177,65.8067,65.8147,11900.0
2006-05-15 11:30:00,83.01,83.23,83.01,83.03,6800.0,65.8147,65.9891,65.8147,65.8305,6800.0
2006-05-15 11:35:00,83.02,83.12,83.0,83.09,15000.0,65.8226,65.9019,65.8067,65.8781,15000.0
2006-05-15 11:40:00,83.09,83.26,83.09,83.26,9800.0,65.8781,66.0129,65.8781,66.0129,9800.0
2006-05-15 11:45:00,83.28,83.28,83.17,83.25,11800.0,66.0287,66.0287,65.9415,66.005,11800.0
2006-05-15 11:50:00,83.25,83.25,82.8,82.8,33800.0,66.005,66.005,65.6482,65.6482,33800.0
2006-05-15 11:55:00,82.95,83.01,82.77,82.82,46300.0,65.7671,65.8147,65.6244,65.664,46300.0
2006-05-15 12:00:00,82.82,82.82,82.45,82.45,26000.0,65.664,65.664,65.3707,65.3707,26000.0
2006-05-15 12:05:00,82.42,82.53,82.22,82.3,21900.0,65.3469,65.4341,65.1883,65.2517,21900.0
2006-05-15 12:10:00,82.3,82.41,82.11,82.19,34300.0,65.2517,65.339,65.1011,65.1645,34300.0
2006-05-15 12:15:00,82.23,82.28,82.1,82.14,35900.0,65.1962,65.2359,65.0932,65.1249,35900.0
2006-05-15 12:20:00,82.16,82.34,82.16,82.3,11800.0,65.1407,65.2835,65.1407,65.2517,11800.0
2006-05-15 12:25:00,82.33,82.55,82.33,82.46,16300.0,65.2755,65.45,65.2755,65.3786,16300.0
2006-05-15 12:30:00,82.51,82.63,82.32,82.32,22400.0,65.4182,65.5134,65.2676,65.2676,22400.0
2006-05-15 12:35:00,82.32,82.4,82.2,82.31,21700.0,65.2676,65.331,65.1725,65.2597,21700.0
2006-05-15 12:40:00,82.3,82.3,82.1,82.2,7200.0,65.2517,65.2517,65.0932,65.1725,7200.0
2006-05-15 12:45:00,82.25,82.43,82.25,82.31,6800.0,65.2121,65.3548,65.2121,65.2597,6800.0
2006-05-15 12:50:00,82.25,82.34,82.14,82.31,7600.0,65.2121,65.2835,65.1249,65.2597,7600.0
2006-05-15 12:55:00,82.32,82.45,82.32,82.39,3000.0,65.2676,65.3707,65.2676,65.3231,3000.0
2006-05-15 13:00:00,82.44,82.5,82.18,82.27,16400.0,65.3627,65.4103,65.1566,65.228,16400.0
2006-05-15 13:05:00,82.24,82.29,82.13,82.21,5600.0,65.2042,65.2438,65.117,65.1804,5600.0
2006-05-15 13:10:00,82.19,82.34,82.12,82.34,11900.0,65.1645,65.2835,65.109,65.2835,11900.0
2006-05-15 13:15:00,82.34,82.39,82.17,82.25,14100.0,65.2835,65.3231,65.1487,65.2121,14100.0
2006-05-15 13:20:00,82.18,82.18,81.88,81.93,12000.0,65.1566,65.1566,64.9187,64.9584,12000.0
2006-05-15 13:25:00,81.95,81.95,81.75,81.76,18700.0,64.9742,64.9742,64.8157,64.8236,18700.0
2006-05-15 13:30:00,81.75,81.75,81.62,81.71,15100.0,64.8157,64.8157,64.7126,64.784,15100.0
2006-05-15 13:35:00,81.69,81.83,81.65,81.65,11600.0,64.7681,64.8791,64.7364,64.7364,11600.0
2006-05-15 13:40:00,81.55,81.57,81.5,81.53,11600.0,64.6571,64.673,64.6175,64.6412,11600.0
2006-05-15 13:45:00,81.52,81.54,81.44,81.45,10700.0,64.6333,64.6492,64.5699,64.5778,10700.0
2006-05-15 13:50:00,81.4,81.53,81.37,81.37,16400.0,64.5382,64.6412,64.5144,64.5144,16400.0
2006-05-15 13:55:00,81.34,81.4,81.21,81.3,7100.0,64.4906,64.5382,64.3875,64.4589,7100.0
2006-05-15 14:00:00,81.33,81.57,81.32,81.43,8700.0,64.4827,64.673,64.4747,64.562,8700.0
2006-05-15 14:05:00,81.49,81.53,81.37,81.37,7400.0,64.6095,64.6412,64.5144,64.5144,7400.0
2006-05-15 14:10:00,81.4,81.42,81.3,81.35,12600.0,64.5382,64.554,64.4589,64.4985,12600.0
2006-05-15 14:15:00,81.32,81.32,81.05,81.1,17000.0,64.4747,64.4747,64.2607,64.3003,17000.0
2006-05-15 14:20:00,81.1,81.2,81.05,81.2,8700.0,64.3003,64.3796,64.2607,64.3796,8700.0
2006-05-15 14:25:00,81.2,81.24,81.18,81.22,15400.0,64.3796,64.4113,64.3637,64.3955,15400.0
2006-05-15 14:30:00,81.31,81.51,81.3,81.43,13600.0,64.4668,64.6254,64.4589,64.562,13600.0
2006-05-15 14:35:00,81.43,81.57,81.42,81.47,10200.0,64.562,64.673,64.554,64.5937,10200.0
2006-05-15 14:40:00,81.48,81.57,81.45,81.45,8700.0,64.6016,64.673,64.5778,64.5778,8700.0
2006-05-15 14:45:00,81.47,81.58,81.38,81.4,26800.0,64.5937,64.6809,64.5223,64.5382,26800.0
2006-05-15 14:50:00,81.5,81.65,81.41,81.52,27900.0,64.6175,64.7364,64.5461,64.6333,27900.0
2006-05-15 14:55:00,81.6,81.61,81.51,81.52,5600.0,64.6967,64.7047,64.6254,64.6333,5600.0
2006-05-15 15:00:00,81.52,81.64,81.46,81.64,19600.0,64.6333,64.7285,64.5857,64.7285,19600.0
2006-05-15 15:05:00,81.65,81.89,81.65,81.89,15400.0,64.7364,64.9267,64.7364,64.9267,15400.0
2006-05-15 15:10:00,81.83,81.85,81.73,81.78,12300.0,64.8791,64.895,64.7998,64.8395,12300.0
2006-05-15 15:15:00,81.78,82.14,81.7,82.11,16200.0,64.8395,65.1249,64.776,65.1011,16200.0
2006-05-15 15:20:00,82.11,82.16,82.03,82.07,12300.0,65.1011,65.1407,65.0377,65.0694,12300.0
2006-05-15 15:25:00,82.05,82.21,82.01,82.13,13200.0,65.0535,65.1804,65.0218,65.117,13200.0
2006-05-15 15:30:00,82.1,82.18,82.02,82.18,11100.0,65.0932,65.1566,65.0297,65.1566,11100.0
2006-05-15 15:35:00,82.19,82.5,82.19,82.35,22500.0,65.1645,65.4103,65.1645,65.2914,22500.0
2006-05-15 15:40:00,82.35,82.52,82.32,82.5,10000.0,65.2914,65.4262,65.2676,65.4103,10000.0
2006-05-15 15:45:00,82.48,82.51,82.31,82.32,19900.0,65.3945,65.4182,65.2597,65.2676,19900.0
2006-05-15 15:50:00,82.26,82.38,82.2,82.33,24900.0,65.22,65.3152,65.1725,65.2755,24900.0
2006-05-15 15:55:00,82.33,82.35,82.24,82.35,32000.0,65.2755,65.2914,65.2042,65.2914,32000.0
2006-05-16 09:30:00,82.2,82.25,81.75,81.83,11500.0,65.1725,65.2121,64.8157,64.8791,11500.0
2006-05-16 09:35:00,81.83,82.4,81.79,82.38,7000.0,64.8791,65.331,64.8474,65.3152,7000.0
2006-05-16 09:40:00,82.39,82.52,82.32,82.46,8900.0,65.3231,65.4262,65.2676,65.3786,8900.0
2006-05-16 09:45:00,82.49,82.61,82.47,82.61,7900.0,65.4024,65.4975,65.3865,65.4975,7900.0
2006-05-16 09:50:00,82.57,82.57,82.4,82.47,6500.0,65.4658,65.4658,65.331,65.3865,6500.0
2006-05-16 09:55:00,82.43,82.44,82.3,82.4,9500.0,65.3548,65.3627,65.2517,65.331,9500.0
2006-05-16 10:00:00,82.41,82.47,82.36,82.46,6600.0,65.339,65.3865,65.2993,65.3786,6600.0
2006-05-16 10:05:00,82.42,82.57,82.42,82.49,8600.0,65.3469,65.4658,65.3469,65.4024,8600.0
2006-05-16 10:10:00,82.49,82.58,82.28,82.35,11300.0,65.4024,65.4737,65.2359,65.2914,11300.0
2006-05-16 10:15:00,82.35,82.38,82.26,82.34,16000.0,65.2914,65.3152,65.22,65.2835,16000.0
2006-05-16 10:20:00,82.34,82.44,82.34,82.4,13300.0,65.2835,65.3627,65.2835,65.331,13300.0
2006-05-16 10:25:00,82.38,82.38,82.29,82.33,5700.0,65.3152,65.3152,65.2438,65.2755,5700.0
2006-05-16 10:30:00,82.35,82.35,82.28,82.35,22200.0,65.2914,65.2914,65.2359,65.2914,22200.0
2006-05-16 10:35:00,82.31,82.37,82.31,82.36,26100.0,65.2597,65.3072,65.2597,65.2993,26100.0
2006-05-16 10:40:00,82.35,82.36,82.29,82.34,8600.0,65.2914,65.2993,65.2438,65.2835,8600.0
2006-05-16 10:45:00,82.35,82.35,82.27,82.35,13700.0,65.2914,65.2914,65.228,65.2914,13700.0
2006-05-16 10:50:00,82.3,82.33,82.26,82.27,16100.0,65.2517,65.2755,65.22,65.228,16100.0
2006-05-16 10:55:00,82.27,82.35,82.26,82.31,14400.0,65.228,65.2914,65.22,65.2597,14400.0
2006-05-16 11:00:00,82.31,82.36,82.3,82.34,13600.0,65.2597,65.2993,65.2517,65.2835,13600.0
2006-05-16 11:05:00,82.31,82.32,82.27,82.3,6500.0,65.2597,65.2676,65.228,65.2517,6500.0
2006-05-16 11:10:00,82.31,82.31,82.26,82.3,17000.0,65.2597,65.2597,65.22,65.2517,17000.0
2006-05-16 11:15:00,82.3,82.36,82.29,82.31,9200.0,65.2517,65.2993,65.2438,65.2597,9200.0
2006-05-16 11:20:00,82.3,82.51,82.3,82.51,10100.0,65.2517,65.4182,65.2517,65.4182,10100.0
2006-05-16 11:25:00,82.51,82.51,82.3,82.38,16700.0,65.4182,65.4182,65.2517,65.3152,16700.0
2006-05-16 11:30:00,82.35,82.36,82.25,82.25,19900.0,65.2914,65.2993,65.2121,65.2121,19900.0
2006-05-16 11:35:00,82.25,82.3,82.25,82.29,11700.0,65.2121,65.2517,65.2121,65.2438,11700.0
2006-05-16 11:40:00,82.29,82.29,82.2,82.21,22600.0,65.2438,65.2438,65.1725,65.1804,22600.0
2006-05-16 11:45:00,82.21,82.27,82.2,82.2,5700.0,65.1804,65.228,65.1725,65.1725,5700.0
2006-05-16 11:50:00,82.21,82.25,82.2,82.21,6000.0,65.1804,65.2121,65.1725,65.1804,6000.0
2006-05-16 11:55:00,82.22,82.3,82.22,82.25,7900.0,65.1883,65.2517,65.1883,65.2121,7900.0
2006-05-16 12:00:00,82.26,82.3,82.25,82.25,4600.0,65.22,65.2517,65.2121,65.2121,4600.0
2006-05-16 12:05:00,82.26,82.32,82.26,82.29,5000.0,65.22,65.2676,65.22,65.2438,5000.0
2006-05-16 12:10:00,82.25,82.29,82.25,82.26,6900.0,65.2121,65.2438,65.2121,65.22,6900.0
2006-05-16 12:15:00,82.25,82.26,82.23,82.23,4100.0,65.2121,65.22,65.1962,65.1962,4100.0
2006-05-16 12:20:00,82.24,82.25,82.22,82.25,3900.0,65.2042,65.2121,65.1883,65.2121,3900.0
2006-05-16 12:25:00,82.27,82.32,82.24,82.3,7400.0,65.228,65.2676,65.2042,65.2517,7400.0
2006-05-16 12:30:00,82.31,82.41,82.31,82.41,4600.0,65.2597,65.339,65.2597,65.339,4600.0
2006-05-16 12:35:00,82.35,82.7,82.35,82.7,8900.0,65.2914,65.5689,65.2914,65.5689,8900.0
2006-05-16 12:40:00,82.69,82.69,82.52,82.61,7300.0,65.561,65.561,65.4262,65.4975,7300.0
2006-05-16 12:45:00,82.61,82.72,82.61,82.71,5500.0,65.4975,65.5847,65.4975,65.5768,5500.0
2006-05-16 12:50:00,82.71,82.8,82.69,82.78,8100.0,65.5768,65.6482,65.561,65.6323,8100.0
2006-05-16 12:55:00,82.77,82.94,82.7,82.94,10500.0,65.6244,65.7592,65.5689,65.7592,10500.0
2006-05-16 13:00:00,82.98,83.16,82.98,83.16,12600.0,65.7909,65.9336,65.7909,65.9336,12600.0
2006-05-16 13:05:00,83.18,83.41,83.18,83.4,15900.0,65.9495,66.1318,65.9495,66.1239,15900.0
2006-05-16 13:10:00,83.42,83.52,83.36,83.52,10400.0,66.1397,66.219,66.0922,66.219,10400.0
2006-05-16 13:15:00,83.51,83.55,83.47,83.48,7600.0,66.2111,66.2428,66.1794,66.1873,7600.0
2006-05-16 13:20:00,83.5,83.5,83.38,83.5,10100.0,66.2032,66.2032,66.108,66.2032,10100.0
2006-05-16 13:25:00,83.5,83.55,83.4,83.52,8700.0,66.2032,66.2428,66.1239,66.219,8700.0
2006-05-16 13:30:00,83.5,83.8,83.5,83.74,11200.0,66.2032,66.441,66.2032,66.3935,11200.0
2006-05-16 13:35:00,83.74,83.75,83.66,83.68,3000.0,66.3935,66.4014,66.33,66.3459,3000.0
2006-05-16 13:40:00,83.68,83.68,83.53,83.54,14000.0,66.3459,66.3459,66.227,66.2349,14000.0
2006-05-16 13:45:00,83.55,83.55,83.28,83.28,6600.0,66.2428,66.2428,66.0287,66.0287,6600.0
2006-05-16 13:50:00,83.27,83.27,83.2,83.27,4000.0,66.0208,66.0208,65.9653,66.0208,4000.0
2006-05-16 13:55:00,83.28,83.38,83.28,83.32,2000.0,66.0287,66.108,66.0287,66.0605,2000.0
2006-05-16 14:00:00,83.32,83.32,83.21,83.21,1900.0,66.0605,66.0605,65.9732,65.9732,1900.0
2006-05-16 14:05:00,83.21,83.25,83.2,83.22,3100.0,65.9732,66.005,65.9653,65.9812,3100.0
2006-05-16 14:10:00,83.22,83.24,83.1,83.1,4100.0,65.9812,65.997,65.886,65.886,4100.0
2006-05-16 14:15:00,83.07,83.1,82.98,83.04,14600.0,65.8622,65.886,65.7909,65.8385,14600.0
2006-05-16 14:20:00,83.04,83.04,83.0,83.0,9400.0,65.8385,65.8385,65.8067,65.8067,9400.0
2006-05-16 14:25:00,83.0,83.11,82.99,83.11,8000.0,65.8067,65.894,65.7988,65.894,8000.0
2006-05-16 14:30:00,83.17,83.21,83.08,83.08,13800.0,65.9415,65.9732,65.8702,65.8702,13800.0
2006-05-16 14:35:00,83.09,83.09,82.94,82.96,7300.0,65.8781,65.8781,65.7592,65.775,7300.0
2006-05-16 14:40:00,82.96,83.05,82.93,83.02,10800.0,65.775,65.8464,65.7512,65.8226,10800.0
2006-05-16 14:45:00,83.02,83.21,83.02,83.11,10300.0,65.8226,65.9732,65.8226,65.894,10300.0
2006-05-16 14:50:00,83.11,83.12,83.07,83.08,12300.0,65.894,65.9019,65.8622,65.8702,12300.0
2006-05-16 14:55:00,83.07,83.07,82.91,83.01,11800.0,65.8622,65.8622,65.7354,65.8147,11800.0
2006-05-16 15:00:00,83.05,83.13,82.92,83.13,20100.0,65.8464,65.9098,65.7433,65.9098,20100.0
2006-05-16 15:05:00,83.14,83.24,83.14,83.23,18400.0,65.9177,65.997,65.9177,65.9891,18400.0
2006-05-16 15:10:00,83.21,83.24,83.12,83.21,14600.0,65.9732,65.997,65.9019,65.9732,14600.0
2006-05-16 15:15:00,83.21,83.21,83.11,83.19,16800.0,65.9732,65.9732,65.894,65.9574,16800.0
2006-05-16 15:20:00,83.18,83.25,83.18,83.2,14600.0,65.9495,66.005,65.9495,65.9653,14600.0
2006-05-16 15:25:00,83.2,83.21,83.17,83.2,15100.0,65.9653,65.9732,65.9415,65.9653,15100.0
2006-05-16 15:30:00,83.2,83.22,83.17,83.21,11300.0,65.9653,65.9812,65.9415,65.9732,11300.0
2006-05-16 15:35:00,83.2,83.23,83.16,83.2,12900.0,65.9653,65.9891,65.9336,65.9653,12900.0
2006-05-16 15:40:00,83.2,83.28,83.2,83.21,13900.0,65.9653,66.0287,65.9653,65.9732,13900.0
2006-05-16 15:45:00,83.2,83.27,83.2,83.27,12300.0,65.9653,66.0208,65.9653,66.0208,12300.0
2006-05-16 15:50:00,83.27,83.27,83.17,83.18,16800.0,66.0208,66.0208,65.9415,65.9495,16800.0
2006-05-16 15:55:00,83.19,83.23,83.17,83.23,18100.0,65.9574,65.9891,65.9415,65.9891,18100.0
2006-05-17 09:30:00,82.2,82.28,82.2,82.25,9000.0,65.1725,65.2359,65.1725,65.2121,9000.0
2006-05-17 09:35:00,82.26,82.54,82.25,82.41,2900.0,65.22,65.442,65.2121,65.339,2900.0
2006-05-17 09:40:00,82.31,82.31,81.68,82.24,11800.0,65.2597,65.2597,64.7602,65.2042,11800.0
2006-05-17 09:45:00,82.22,82.22,82.02,82.16,3400.0,65.1883,65.1883,65.0297,65.1407,3400.0
2006-05-17 09:50:00,82.03,82.5,82.03,82.4,12100.0,65.0377,65.4103,65.0377,65.331,12100.0
2006-05-17 09:55:00,82.4,82.4,82.0,82.11,9700.0,65.331,65.331,65.0139,65.1011,9700.0
2006-05-17 10:00:00,82.03,82.5,81.98,82.5,8800.0,65.0377,65.4103,64.998,65.4103,8800.0
2006-05-17 10:05:00,82.32,82.32,82.25,82.26,20400.0,65.2676,65.2676,65.2121,65.22,20400.0
2006-05-17 10:10:00,82.26,82.26,82.2,82.23,22400.0,65.22,65.22,65.1725,65.1962,22400.0
2006-05-17 10:15:00,82.19,82.21,82.19,82.2,8400.0,65.1645,65.1804,65.1645,65.1725,8400.0
2006-05-17 10:20:00,82.2,82.22,82.19,82.22,9100.0,65.1725,65.1883,65.1645,65.1883,9100.0
2006-05-17 10:25:00,82.21,82.33,82.19,82.21,8200.0,65.1804,65.2755,65.1645,65.1804,8200.0
2006-05-17 10:30:00,82.22,82.26,82.12,82.21,15800.0,65.1883,65.22,65.109,65.1804,15800.0
2006-05-17 10:35:00,82.21,82.22,82.16,82.17,6800.0,65.1804,65.1883,65.1407,65.1487,6800.0
2006-05-17 10:40:00,82.16,82.3,82.16,82.3,17200.0,65.1407,65.2517,65.1407,65.2517,17200.0
2006-05-17 10:45:00,82.34,82.34,82.17,82.2,6200.0,65.2835,65.2835,65.1487,65.1725,6200.0
2006-05-17 10:50:00,82.23,82.26,82.16,82.2,11400.0,65.1962,65.22,65.1407,65.1725,11400.0
2006-05-17 10:55:00,82.19,82.19,82.15,82.15,4600.0,65.1645,65.1645,65.1328,65.1328,4600.0
2006-05-17 11:00:00,82.12,82.16,82.12,82.15,23700.0,65.109,65.1407,65.109,65.1328,23700.0
2006-05-17 11:05:00,82.15,82.16,82.1,82.11,29900.0,65.1328,65.1407,65.0932,65.1011,29900.0
2006-05-17 11:10:00,82.11,82.12,82.06,82.06,30000.0,65.1011,65.109,65.0615,65.0615,30000.0
2006-05-17 11:15:00,82.07,82.1,82.0,82.0,44100.0,65.0694,65.0932,65.0139,65.0139,44100.0
2006-05-17 11:20:00,82.01,82.01,82.0,82.0,16100.0,65.0218,65.0218,65.0139,65.0139,16100.0
2006-05-17 11:25:00,82.0,82.0,81.8,81.8,17400.0,65.0139,65.0139,64.8553,64.8553,17400.0
2006-05-17 11:30:00,81.68,81.75,81.5,81.51,17900.0,64.7602,64.8157,64.6175,64.6254,17900.0
2006-05-17 11:35:00,81.51,81.51,81.33,81.36,10100.0,64.6254,64.6254,64.4827,64.5065,10100.0
2006-05-17 11:40:00,81.37,81.41,81.35,81.35,9500.0,64.5144,64.5461,64.4985,64.4985,9500.0
2006-05-17 11:45:00,81.39,81.46,81.25,81.29,7600.0,64.5302,64.5857,64.4192,64.451,7600.0
2006-05-17 11:50:00,81.29,81.29,81.2,81.25,12300.0,64.451,64.451,64.3796,64.4192,12300.0
2006-05-17 11:55:00,81.24,81.45,81.24,81.41,13600.0,64.4113,64.5778,64.4113,64.5461,13600.0
2006-05-17 12:00:00,81.41,81.6,81.37,81.56,11100.0,64.5461,64.6967,64.5144,64.665,11100.0
2006-05-17 12:05:00,81.58,81.69,81.58,81.69,9600.0,64.6809,64.7681,64.6809,64.7681,9600.0
2006-05-17 12:10:00,81.68,81.75,81.66,81.68,23800.0,64.7602,64.8157,64.7443,64.7602,23800.0
2006-05-17 12:15:00,81.68,81.68,81.56,81.57,5700.0,64.7602,64.7602,64.665,64.673,5700.0
2006-05-17 12:20:00,81.57,81.7,81.57,81.66,19300.0,64.673,64.776,64.673,64.7443,19300.0
2006-05-17 12:25:00,81.64,81.64,81.38,81.41,11600.0,64.7285,64.7285,64.5223,64.5461,11600.0
2006-05-17 12:30:00,81.42,81.45,81.39,81.39,4900.0,64.554,64.5778,64.5302,64.5302,4900.0
2006-05-17 12:35:00,81.39,81.41,81.38,81.41,4600.0,64.5302,64.5461,64.5223,64.5461,4600.0
2006-05-17 12:40:00,81.41,81.49,81.38,81.49,4900.0,64.5461,64.6095,64.5223,64.6095,4900.0
2006-05-17 12:45:00,81.5,81.5,81.23,81.25,8700.0,64.6175,64.6175,64.4034,64.4192,8700.0
2006-05-17 12:50:00,81.25,81.25,81.06,81.07,8700.0,64.4192,64.4192,64.2686,64.2765,8700.0
2006-05-17 12:55:00,81.1,81.1,80.96,81.06,7400.0,64.3003,64.3003,64.1893,64.2686,7400.0
2006-05-17 13:00:00,81.15,81.26,81.12,81.26,8200.0,64.34,64.4272,64.3162,64.4272,8200.0
2006-05-17 13:05:00,81.26,81.3,81.22,81.3,8600.0,64.4272,64.4589,64.3955,64.4589,8600.0
2006-05-17 13:10:00,81.31,81.34,81.1,81.11,5800.0,64.4668,64.4906,64.3003,64.3083,5800.0
2006-05-17 13:15:00,81.11,81.11,80.94,81.04,4200.0,64.3083,64.3083,64.1735,64.2528,4200.0
2006-05-17 13:20:00,81.05,81.08,80.93,80.96,5800.0,64.2607,64.2845,64.1655,64.1893,5800.0
2006-05-17 13:25:00,80.96,80.97,80.69,80.85,11400.0,64.1893,64.1973,63.9753,64.1021,11400.0
2006-05-17 13:30:00,80.83,80.88,80.76,80.88,10200.0,64.0863,64.1259,64.0308,64.1259,10200.0
2006-05-17 13:35:00,80.86,80.87,80.73,80.74,4700.0,64.11,64.118,64.007,64.0149,4700.0
2006-05-17 13:40:00,80.73,80.73,80.58,80.58,15800.0,64.007,64.007,63.888,63.888,15800.0
2006-05-17 13:45:00,80.6,80.82,80.57,80.74,19500.0,63.9039,64.0783,63.8801,64.0149,19500.0
2006-05-17 13:50:00,80.8,80.88,80.76,80.86,26500.0,64.0625,64.1259,64.0308,64.11,26500.0
2006-05-17 13:55:00,80.84,80.85,80.75,80.77,11900.0,64.0942,64.1021,64.0228,64.0387,11900.0
2006-05-17 14:00:00,80.78,80.85,80.7,80.7,5700.0,64.0466,64.1021,63.9832,63.9832,5700.0
2006-05-17 14:05:00,80.71,80.71,80.5,80.5,4500.0,63.9911,63.9911,63.8246,63.8246,4500.0
2006-05-17 14:10:00,80.48,80.53,80.43,80.48,7900.0,63.8088,63.8484,63.7691,63.8088,7900.0
2006-05-17 14:15:00,80.48,80.52,80.28,80.33,11500.0,63.8088,63.8405,63.6502,63.6898,11500.0
2006-05-17 14:20:00,80.34,80.43,80.32,80.35,7600.0,63.6978,63.7691,63.6819,63.7057,7600.0
2006-05-17 14:25:00,80.35,80.43,80.35,80.43,5100.0,63.7057,63.7691,63.7057,63.7691,5100.0
2006-05-17 14:30:00,80.4,80.47,80.29,80.29,4400.0,63.7453,63.8008,63.6581,63.6581,4400.0
2006-05-17 14:35:00,80.29,80.35,80.17,80.19,7600.0,63.6581,63.7057,63.563,63.5788,7600.0
2006-05-17 14:40:00,80.21,80.22,80.2,80.21,4600.0,63.5947,63.6026,63.5868,63.5947,4600.0
2006-05-17 14:45:00,80.21,80.21,79.25,79.61,39600.0,63.5947,63.5947,62.8335,63.119,39600.0
2006-05-17 14:50:00,79.64,79.71,79.49,79.71,17300.0,63.1428,63.1983,63.0238,63.1983,17300.0
2006-05-17 14:55:00,79.69,79.84,79.67,79.69,14100.0,63.1824,63.3013,63.1665,63.1824,14100.0
2006-05-17 15:00:00,79.7,79.95,79.68,79.95,9700.0,63.1903,63.3885,63.1745,63.3885,9700.0
2006-05-17 15:05:00,79.95,80.12,79.94,80.12,20600.0,63.3885,63.5233,63.3806,63.5233,20600.0
2006-05-17 15:10:00,80.13,80.19,80.13,80.19,23700.0,63.5313,63.5788,63.5313,63.5788,23700.0
2006-05-17 15:15:00,80.19,80.38,80.19,80.31,16900.0,63.5788,63.7295,63.5788,63.674,16900.0
2006-05-17 15:20:00,80.31,80.32,80.18,80.28,15700.0,63.674,63.6819,63.5709,63.6502,15700.0
2006-05-17 15:25:00,80.29,80.32,80.13,80.19,9400.0,63.6581,63.6819,63.5313,63.5788,9400.0
2006-05-17 15:30:00,80.19,80.34,80.18,80.34,12000.0,63.5788,63.6978,63.5709,63.6978,12000.0
2006-05-17 15:35:00,80.35,80.44,80.33,80.33,13400.0,63.7057,63.777,63.6898,63.6898,13400.0
2006-05-17 15:40:00,80.34,80.4,80.26,80.31,15500.0,63.6978,63.7453,63.6343,63.674,15500.0
2006-05-17 15:45:00,80.32,80.36,80.27,80.29,18200.0,63.6819,63.7136,63.6423,63.6581,18200.0
2006-05-17 15:50:00,80.29,80.29,80.07,80.08,17200.0,63.6581,63.6581,63.4837,63.4916,17200.0
2006-05-17 15:55:00,80.03,80.07,80.01,80.01,14600.0,63.452,63.4837,63.4361,63.4361,14600.0
2006-05-18 09:30:00,80.95,81.76,80.95,81.6,24200.0,64.1814,64.8236,64.1814,64.6967,24200.0
2006-05-18 09:35:00,81.62,81.76,81.38,81.54,7300.0,64.7126,64.8236,64.5223,64.6492,7300.0
2006-05-18 09:40:00,81.55,81.7,81.34,81.41,15800.0,64.6571,64.776,64.4906,64.5461,15800.0
2006-05-18 09:45:00,81.39,81.45,81.26,81.29,9700.0,64.5302,64.5778,64.4272,64.451,9700.0
2006-05-18 09:50:00,81.33,81.4,81.25,81.37,14200.0,64.4827,64.5382,64.4192,64.5144,14200.0
2006-05-18 09:55:00,81.37,81.37,81.2,81.2,11400.0,64.5144,64.5144,64.3796,64.3796,11400.0
2006-05-18 10:00:00,81.2,81.21,81.03,81.07,20400.0,64.3796,64.3875,64.2448,64.2765,20400.0
2006-05-18 10:05:00,81.1,81.25,81.09,81.18,13300.0,64.3003,64.4192,64.2924,64.3637,13300.0
2006-05-18 10:10:00,81.18,81.2,81.11,81.15,11800.0,64.3637,64.3796,64.3083,64.34,11800.0
2006-05-18 10:15:00,81.11,81.26,81.08,81.24,31800.0,64.3083,64.4272,64.2845,64.4113,31800.0
2006-05-18 10:20:00,81.22,81.25,81.14,81.15,14200.0,64.3955,64.4192,64.332,64.34,14200.0
2006-05-18 10:25:00,81.15,81.24,81.15,81.16,15700.0,64.34,64.4113,64.34,64.3479,15700.0
2006-05-18 10:30:00,81.16,81.21,81.1,81.1,14500.0,64.3479,64.3875,64.3003,64.3003,14500.0
2006-05-18 10:35:00,81.1,81.12,81.05,81.08,13700.0,64.3003,64.3162,64.2607,64.2845,13700.0
2006-05-18 10:40:00,81.11,81.29,81.08,81.28,8400.0,64.3083,64.451,64.2845,64.443,8400.0
2006-05-18 10:45:00,81.25,81.27,81.2,81.21,5300.0,64.4192,64.4351,64.3796,64.3875,5300.0
2006-05-18 10:50:00,81.2,81.21,81.14,81.14,10200.0,64.3796,64.3875,64.332,64.332,10200.0
2006-05-18 10:55:00,81.13,81.13,81.05,81.06,9800.0,64.3241,64.3241,64.2607,64.2686,9800.0
2006-05-18 11:00:00,81.08,81.12,81.02,81.12,19400.0,64.2845,64.3162,64.2369,64.3162,19400.0
2006-05-18 11:05:00,81.12,81.15,81.04,81.04,7200.0,64.3162,64.34,64.2528,64.2528,7200.0
2006-05-18 11:10:00,81.04,81.04,80.9,80.9,10500.0,64.2528,64.2528,64.1418,64.1418,10500.0
2006-05-18 11:15:00,80.9,80.98,80.9,80.9,12900.0,64.1418,64.2052,64.1418,64.1418,12900.0
2006-05-18 11:20:00,80.9,81.1,80.9,81.1,8400.0,64.1418,64.3003,64.1418,64.3003,8400.0
2006-05-18 11:25:00,81.1,81.25,81.1,81.21,6800.0,64.3003,64.4192,64.3003,64.3875,6800.0
2006-05-18 11:30:00,81.21,81.27,81.15,81.27,4400.0,64.3875,64.4351,64.34,64.4351,4400.0
2006-05-18 11:35:00,81.26,81.31,81.19,81.19,4500.0,64.4272,64.4668,64.3717,64.3717,4500.0
2006-05-18 11:40:00,81.19,81.25,81.19,81.21,9100.0,64.3717,64.4192,64.3717,64.3875,9100.0
2006-05-18 11:45:00,81.22,81.22,81.11,81.11,4400.0,64.3955,64.3955,64.3083,64.3083,4400.0
2006-05-18 11:50:00,81.15,81.15,81.05,81.05,6500.0,64.34,64.34,64.2607,64.2607,6500.0
2006-05-18 11:55:00,80.98,80.99,80.96,80.96,9500.0,64.2052,64.2131,64.1893,64.1893,9500.0
2006-05-18 12:00:00,80.95,80.95,80.88,80.91,6500.0,64.1814,64.1814,64.1259,64.1497,6500.0
2006-05-18 12:05:00,80.91,81.15,80.91,81.07,7000.0,64.1497,64.34,64.1497,64.2765,7000.0
2006-05-18 12:10:00,81.14,81.21,81.11,81.17,5400.0,64.332,64.3875,64.3083,64.3558,5400.0
2006-05-18 12:15:00,81.2,81.26,81.17,81.17,1800.0,64.3796,64.4272,64.3558,64.3558,1800.0
2006-05-18 12:20:00,81.12,81.14,81.05,81.14,5700.0,64.3162,64.332,64.2607,64.332,5700.0
2006-05-18 12:25:00,81.14,81.26,81.14,81.21,6900.0,64.332,64.4272,64.332,64.3875,6900.0
2006-05-18 12:30:00,81.23,81.26,81.23,81.26,13600.0,64.4034,64.4272,64.4034,64.4272,13600.0
2006-05-18 12:35:00,81.26,81.32,81.26,81.26,10200.0,64.4272,64.4747,64.4272,64.4272,10200.0
2006-05-18 12:40:00,81.27,81.3,81.19,81.25,8600.0,64.4351,64.4589,64.3717,64.4192,8600.0
2006-05-18 12:45:00,81.27,81.35,81.27,81.33,3600.0,64.4351,64.4985,64.4351,64.4827,3600.0
2006-05-18 12:50:00,81.34,81.39,81.34,81.34,6200.0,64.4906,64.5302,64.4906,64.4906,6200.0
2006-05-18 12:55:00,81.36,81.52,81.36,81.4,7800.0,64.5065,64.6333,64.5065,64.5382,7800.0
2006-05-18 13:00:00,81.38,81.38,81.25,81.26,11400.0,64.5223,64.5223,64.4192,64.4272,11400.0
2006-05-18 13:05:00,81.26,81.35,81.25,81.3,5600.0,64.4272,64.4985,64.4192,64.4589,5600.0
2006-05-18 13:10:00,81.28,81.29,81.26,81.26,11200.0,64.443,64.451,64.4272,64.4272,11200.0
2006-05-18 13:15:00,81.26,81.35,81.22,81.35,8000.0,64.4272,64.4985,64.3955,64.4985,8000.0
2006-05-18 13:20:00,81.33,81.33,81.11,81.11,4000.0,64.4827,64.4827,64.3083,64.3083,4000.0
2006-05-18 13:25:00,81.12,81.24,81.08,81.24,2700.0,64.3162,64.4113,64.2845,64.4113,2700.0
2006-05-18 13:30:00,81.22,81.22,81.19,81.21,1700.0,64.3955,64.3955,64.3717,64.3875,1700.0
2006-05-18 13:35:00,81.22,81.26,81.2,81.26,4900.0,64.3955,64.4272,64.3796,64.4272,4900.0
2006-05-18 13:40:00,81.23,81.25,81.15,81.25,2300.0,64.4034,64.4192,64.34,64.4192,2300.0
2006-05-18 13:45:00,81.25,81.37,81.25,81.37,4600.0,64.4192,64.5144,64.4192,64.5144,4600.0
2006-05-18 13:50:00,81.37,81.37,81.3,81.31,2300.0,64.5144,64.5144,64.4589,64.4668,2300.0
2006-05-18 13:55:00,81.31,81.31,81.3,81.31,300.0,64.4668,64.4668,64.4589,64.4668,300.0
2006-05-18 14:00:00,81.28,81.28,81.07,81.13,6400.0,64.443,64.443,64.2765,64.3241,6400.0
2006-05-18 14:05:00,81.12,81.12,81.07,81.07,1700.0,64.3162,64.3162,64.2765,64.2765,1700.0
2006-05-18 14:10:00,81.08,81.08,80.96,81.05,10700.0,64.2845,64.2845,64.1893,64.2607,10700.0
2006-05-18 14:15:00,81.05,81.14,81.05,81.11,11400.0,64.2607,64.332,64.2607,64.3083,11400.0
2006-05-18 14:20:00,81.1,81.25,81.1,81.16,14000.0,64.3003,64.4192,64.3003,64.3479,14000.0
2006-05-18 14:25:00,81.16,81.17,81.1,81.11,10500.0,64.3479,64.3558,64.3003,64.3083,10500.0
2006-05-18 14:30:00,81.09,81.14,81.03,81.09,10900.0,64.2924,64.332,64.2448,64.2924,10900.0
2006-05-18 14:35:00,81.1,81.24,81.1,81.24,4300.0,64.3003,64.4113,64.3003,64.4113,4300.0
2006-05-18 14:40:00,81.22,81.22,81.16,81.17,5600.0,64.3955,64.3955,64.3479,64.3558,5600.0
2006-05-18 14:45:00,81.17,81.18,81.01,81.01,3400.0,64.3558,64.3637,64.229,64.229,3400.0
2006-05-18 14:50:00,81.02,81.09,81.01,81.09,6400.0,64.2369,64.2924,64.229,64.2924,6400.0
2006-05-18 14:55:00,81.07,81.07,80.9,80.9,5800.0,64.2765,64.2765,64.1418,64.1418,5800.0
2006-05-18 15:00:00,80.91,80.91,80.88,80.89,5600.0,64.1497,64.1497,64.1259,64.1338,5600.0
2006-05-18 15:05:00,80.88,80.89,80.87,80.87,8700.0,64.1259,64.1338,64.118,64.118,8700.0
2006-05-18 15:10:00,80.81,80.82,80.64,80.64,12200.0,64.0704,64.0783,63.9356,63.9356,12200.0
2006-05-18 15:15:00,80.65,80.67,80.62,80.62,8500.0,63.9435,63.9594,63.9198,63.9198,8500.0
2006-05-18 15:20:00,80.6,80.6,80.36,80.36,13600.0,63.9039,63.9039,63.7136,63.7136,13600.0
2006-05-18 15:25:00,80.39,80.41,80.31,80.36,18100.0,63.7374,63.7533,63.674,63.7136,18100.0
2006-05-18 15:30:00,80.36,80.51,80.34,80.45,16900.0,63.7136,63.8325,63.6978,63.785,16900.0
2006-05-18 15:35:00,80.45,80.48,80.41,80.41,11900.0,63.785,63.8088,63.7533,63.7533,11900.0
2006-05-18 15:40:00,80.39,80.4,80.14,80.14,16300.0,63.7374,63.7453,63.5392,63.5392,16300.0
2006-05-18 15:45:00,80.14,80.2,79.98,80.03,16200.0,63.5392,63.5868,63.4123,63.452,16200.0
2006-05-18 15:50:00,80.02,80.03,79.86,79.91,15200.0,63.444,63.452,63.3172,63.3568,15200.0
2006-05-18 15:55:00,79.87,79.87,79.79,79.79,35900.0,63.3251,63.3251,63.2617,63.2617,35900.0
2006-05-19 09:30:00,79.8,80.05,79.8,80.05,52800.0,63.2696,63.4678,63.2696,63.4678,52800.0
2006-05-19 09:35:00,79.99,79.99,79.6,79.67,7400.0,63.4203,63.4203,63.111,63.1665,7400.0
2006-05-19 09:40:00,79.61,79.78,79.61,79.78,2600.0,63.119,63.2538,63.119,63.2538,2600.0
2006-05-19 09:45:00,79.7,79.7,79.37,79.37,9800.0,63.1903,63.1903,62.9287,62.9287,9800.0
2006-05-19 09:50:00,79.3,79.43,79.25,79.43,9900.0,62.8732,62.9763,62.8335,62.9763,9900.0
2006-05-19 09:55:00,79.42,79.48,79.39,79.41,10300.0,62.9683,63.0159,62.9445,62.9604,10300.0
2006-05-19 10:00:00,79.41,79.42,79.25,79.25,9600.0,62.9604,62.9683,62.8335,62.8335,9600.0
2006-05-19 10:05:00,79.25,79.26,79.1,79.1,9800.0,62.8335,62.8415,62.7146,62.7146,9800.0
2006-05-19 10:10:00,79.1,79.13,78.9,79.02,9400.0,62.7146,62.7384,62.556,62.6512,9400.0
2006-05-19 10:15:00,79.03,79.11,79.0,79.05,10500.0,62.6591,62.7225,62.6353,62.675,10500.0
2006-05-19 10:20:00,79.01,79.05,79.01,79.03,6700.0,62.6433,62.675,62.6433,62.6591,6700.0
2006-05-19 10:25:00,79.03,79.13,79.03,79.13,6000.0,62.6591,62.7384,62.6591,62.7384,6000.0
2006-05-19 10:30:00,79.13,79.19,79.06,79.06,13000.0,62.7384,62.786,62.6829,62.6829,13000.0
2006-05-19 10:35:00,79.06,79.2,79.03,79.18,11100.0,62.6829,62.7939,62.6591,62.778,11100.0
2006-05-19 10:40:00,79.18,79.25,79.16,79.2,9200.0,62.778,62.8335,62.7622,62.7939,9200.0
2006-05-19 10:45:00,79.17,79.3,79.17,79.3,6900.0,62.7701,62.8732,62.7701,62.8732,6900.0
2006-05-19 10:50:00,79.3,79.3,79.2,79.25,7600.0,62.8732,62.8732,62.7939,62.8335,7600.0
2006-05-19 10:55:00,79.25,79.31,79.2,79.31,10200.0,62.8335,62.8811,62.7939,62.8811,10200.0
2006-05-19 11:00:00,79.31,79.32,79.26,79.32,5100.0,62.8811,62.889,62.8415,62.889,5100.0
2006-05-19 11:05:00,79.32,79.32,79.25,79.25,15600.0,62.889,62.889,62.8335,62.8335,15600.0
2006-05-19 11:10:00,79.26,79.26,79.17,79.19,38200.0,62.8415,62.8415,62.7701,62.786,38200.0
2006-05-19 11:15:00,79.15,79.19,79.15,79.18,17100.0,62.7543,62.786,62.7543,62.778,17100.0
2006-05-19 11:20:00,79.18,79.31,79.18,79.31,27400.0,62.778,62.8811,62.778,62.8811,27400.0
2006-05-19 11:25:00,79.31,79.33,79.24,79.27,18100.0,62.8811,62.897,62.8256,62.8494,18100.0
2006-05-19 11:30:00,79.29,79.31,79.2,79.21,7600.0,62.8653,62.8811,62.7939,62.8018,7600.0
2006-05-19 11:35:00,79.2,79.21,79.09,79.15,17900.0,62.7939,62.8018,62.7067,62.7543,17900.0
2006-05-19 11:40:00,79.15,79.17,79.02,79.04,8700.0,62.7543,62.7701,62.6512,62.667,8700.0
2006-05-19 11:45:00,79.02,79.09,79.02,79.05,3500.0,62.6512,62.7067,62.6512,62.675,3500.0
2006-05-19 11:50:00,79.05,79.06,78.95,78.96,12000.0,62.675,62.6829,62.5957,62.6036,12000.0
2006-05-19 11:55:00,78.96,78.96,78.81,78.82,10900.0,62.6036,62.6036,62.4847,62.4926,10900.0
2006-05-19 12:00:00,78.82,79.0,78.82,78.99,8000.0,62.4926,62.6353,62.4926,62.6274,8000.0
2006-05-19 12:05:00,79.0,79.11,78.99,79.11,10900.0,62.6353,62.7225,62.6274,62.7225,10900.0
2006-05-19 12:10:00,79.13,79.13,79.1,79.11,14100.0,62.7384,62.7384,62.7146,62.7225,14100.0
2006-05-19 12:15:00,79.04,79.04,78.91,78.91,3700.0,62.667,62.667,62.564,62.564,3700.0
2006-05-19 12:20:00,78.92,78.94,78.85,78.91,10900.0,62.5719,62.5878,62.5164,62.564,10900.0
2006-05-19 12:25:00,78.91,79.19,78.91,79.19,12500.0,62.564,62.786,62.564,62.786,12500.0
2006-05-19 12:30:00,79.19,79.31,79.18,79.31,7300.0,62.786,62.8811,62.778,62.8811,7300.0
2006-05-19 12:35:00,79.32,79.49,79.32,79.41,23600.0,62.889,63.0238,62.889,62.9604,23600.0
2006-05-19 12:40:00,79.44,79.66,79.44,79.66,8300.0,62.9842,63.1586,62.9842,63.1586,8300.0
2006-05-19 12:45:00,79.74,79.93,79.74,79.8,9200.0,63.222,63.3727,63.222,63.2696,9200.0
2006-05-19 12:50:00,79.79,79.79,79.68,79.77,6400.0,63.2617,63.2617,63.1745,63.2458,6400.0
2006-05-19 12:55:00,79.79,79.79,79.72,79.72,1200.0,63.2617,63.2617,63.2062,63.2062,1200.0
2006-05-19 13:00:00,79.77,79.79,79.5,79.54,10700.0,63.2458,63.2617,63.0318,63.0635,10700.0
2006-05-19 13:05:00,79.55,79.57,79.5,79.54,10400.0,63.0714,63.0873,63.0318,63.0635,10400.0
2006-05-19 13:10:00,79.55,79.6,79.47,79.53,8600.0,63.0714,63.111,63.008,63.0555,8600.0
2006-05-19 13:15:00,79.54,79.71,79.54,79.71,14500.0,63.0635,63.1983,63.0635,63.1983,14500.0
2006-05-19 13:20:00,79.72,79.88,79.7,79.88,3800.0,63.2062,63.333,63.1903,63.333,3800.0
2006-05-19 13:25:00,79.91,80.0,79.91,79.99,13100.0,63.3568,63.4282,63.3568,63.4203,13100.0
2006-05-19 13:30:00,79.99,80.04,79.8,79.8,15800.0,63.4203,63.4599,63.2696,63.2696,15800.0
2006-05-19 13:35:00,79.8,79.92,79.63,79.73,21700.0,63.2696,63.3648,63.1348,63.2141,21700.0
2006-05-19 13:40:00,79.72,79.81,79.71,79.8,2900.0,63.2062,63.2775,63.1983,63.2696,2900.0
2006-05-19 13:45:00,79.8,80.01,79.8,80.01,11200.0,63.2696,63.4361,63.2696,63.4361,11200.0
2006-05-19 13:50:00,80.07,80.51,80.07,80.24,15200.0,63.4837,63.8325,63.4837,63.6185,15200.0
2006-05-19 13:55:00,80.25,80.29,80.17,80.29,10600.0,63.6264,63.6581,63.563,63.6581,10600.0
2006-05-19 14:00:00,80.29,80.29,80.18,80.18,4400.0,63.6581,63.6581,63.5709,63.5709,4400.0
2006-05-19 14:05:00,80.2,80.2,80.09,80.14,3700.0,63.5868,63.5868,63.4995,63.5392,3700.0
2006-05-19 14:10:00,80.11,80.13,80.08,80.12,11800.0,63.5154,63.5313,63.4916,63.5233,11800.0
2006-05-19 14:15:00,80.08,80.13,79.93,79.95,10100.0,63.4916,63.5313,63.3727,63.3885,10100.0
2006-05-19 14:20:00,79.98,80.1,79.98,80.06,5200.0,63.4123,63.5075,63.4123,63.4758,5200.0
2006-05-19 14:25:00,80.05,80.17,80.02,80.17,4500.0,63.4678,63.563,63.444,63.563,4500.0
2006-05-19 14:30:00,80.17,80.26,80.02,80.02,7600.0,63.563,63.6343,63.444,63.444,7600.0
2006-05-19 14:35:00,79.97,80.04,79.89,79.93,8700.0,63.4044,63.4599,63.341,63.3727,8700.0
2006-05-19 14:40:00,79.94,80.09,79.94,80.07,11100.0,63.3806,63.4995,63.3806,63.4837,11100.0
2006-05-19 14:45:00,80.07,80.14,80.0,80.08,7200.0,63.4837,63.5392,63.4282,63.4916,7200.0
2006-05-19 14:50:00,80.07,80.12,79.83,79.83,9900.0,63.4837,63.5233,63.2934,63.2934,9900.0
2006-05-19 14:55:00,79.8,79.8,79.7,79.73,6300.0,63.2696,63.2696,63.1903,63.2141,6300.0
2006-05-19 15:00:00,79.75,79.84,79.72,79.73,4800.0,63.23,63.3013,63.2062,63.2141,4800.0
2006-05-19 15:05:00,79.74,79.89,79.7,79.88,3800.0,63.222,63.341,63.1903,63.333,3800.0
2006-05-19 15:10:00,79.89,79.89,79.76,79.81,24300.0,63.341,63.341,63.2379,63.2775,24300.0
2006-05-19 15:15:00,79.81,80.0,79.81,79.95,11400.0,63.2775,63.4282,63.2775,63.3885,11400.0
2006-05-19 15:20:00,79.94,79.94,79.8,79.81,9800.0,63.3806,63.3806,63.2696,63.2775,9800.0
2006-05-19 15:25:00,79.82,80.01,79.81,80.01,18000.0,63.2855,63.4361,63.2775,63.4361,18000.0
2006-05-19 15:30:00,80.01,80.03,79.83,79.83,12800.0,63.4361,63.452,63.2934,63.2934,12800.0
2006-05-19 15:35:00,79.83,79.97,79.82,79.95,16600.0,63.2934,63.4044,63.2855,63.3885,16600.0
2006-05-19 15:40:00,79.95,80.02,79.9,80.02,12100.0,63.3885,63.444,63.3489,63.444,12100.0
2006-05-19 15:45:00,80.02,80.07,80.0,80.05,17000.0,63.444,63.4837,63.4282,63.4678,17000.0
2006-05-19 15:50:00,80.06,80.06,79.99,79.99,13400.0,63.4758,63.4758,63.4203,63.4203,13400.0
2006-05-19 15:55:00,79.99,80.02,79.99,80.02,16100.0,63.4203,63.444,63.4203,63.444,16100.0
2006-05-22 09:30:00,79.2,79.21,79.2,79.21,7300.0,62.7939,62.8018,62.7939,62.8018,7300.0
2006-05-22 09:35:00,79.21,79.96,79.21,79.69,7300.0,62.8018,63.3965,62.8018,63.1824,7300.0
2006-05-22 09:40:00,79.68,79.68,79.06,79.06,7500.0,63.1745,63.1745,62.6829,62.6829,7500.0
2006-05-22 09:45:00,79.4,79.41,79.04,79.19,7400.0,62.9525,62.9604,62.667,62.786,7400.0
2006-05-22 09:50:00,79.21,79.21,78.5,78.78,12700.0,62.8018,62.8018,62.2389,62.4609,12700.0
2006-05-22 09:55:00,78.82,78.9,78.66,78.69,2100.0,62.4926,62.556,62.3658,62.3895,2100.0
2006-05-22 10:00:00,78.69,78.69,78.25,78.36,6800.0,62.3895,62.3895,62.0407,62.1279,6800.0
2006-05-22 10:05:00,78.33,78.35,78.16,78.35,10200.0,62.1041,62.12,61.9693,62.12,10200.0
2006-05-22 10:10:00,78.25,78.25,77.81,77.81,28000.0,62.0407,62.0407,61.6918,61.6918,28000.0
2006-05-22 10:15:00,77.8,77.8,77.24,77.35,11800.0,61.6839,61.6839,61.2399,61.3271,11800.0
2006-05-22 10:20:00,77.27,77.3,77.12,77.15,14600.0,61.2637,61.2875,61.1448,61.1686,14600.0
2006-05-22 10:25:00,77.13,77.36,77.13,77.36,14400.0,61.1527,61.3351,61.1527,61.3351,14400.0
2006-05-22 10:30:00,77.33,77.58,77.33,77.55,27900.0,61.3113,61.5095,61.3113,61.4857,27900.0
2006-05-22 10:35:00,77.55,77.87,77.54,77.75,25000.0,61.4857,61.7394,61.4778,61.6443,25000.0
2006-05-22 10:40:00,77.74,77.88,77.65,77.67,29400.0,61.6363,61.7473,61.565,61.5808,29400.0
2006-05-22 10:45:00,77.67,77.8,77.66,77.79,11600.0,61.5808,61.6839,61.5729,61.676,11600.0
2006-05-22 10:50:00,77.79,77.98,77.79,77.91,16000.0,61.676,61.8266,61.676,61.7711,16000.0
2006-05-22 10:55:00,77.91,78.06,77.91,77.96,13700.0,61.7711,61.8901,61.7711,61.8108,13700.0
2006-05-22 11:00:00,77.96,77.97,77.79,77.84,7500.0,61.8108,61.8187,61.676,61.7156,7500.0
2006-05-22 11:05:00,77.81,77.91,77.74,77.91,19700.0,61.6918,61.7711,61.6363,61.7711,19700.0
2006-05-22 11:10:00,77.91,77.92,77.77,77.77,18400.0,61.7711,61.7791,61.6601,61.6601,18400.0
2006-05-22 11:15:00,77.79,77.79,77.53,77.68,21200.0,61.676,61.676,61.4698,61.5888,21200.0
2006-05-22 11:20:00,77.68,78.06,77.68,78.01,12600.0,61.5888,61.8901,61.5888,61.8504,12600.0
2006-05-22 11:25:00,78.01,78.01,77.95,78.0,6700.0,61.8504,61.8504,61.8028,61.8425,6700.0
2006-05-22 11:30:00,78.0,78.24,78.0,78.17,10500.0,61.8425,62.0328,61.8425,61.9773,10500.0
2006-05-22 11:35:00,78.17,78.18,77.92,77.93,9700.0,61.9773,61.9852,61.7791,61.787,9700.0
2006-05-22 11:40:00,77.88,77.95,77.8,77.8,5300.0,61.7473,61.8028,61.6839,61.6839,5300.0
2006-05-22 11:45:00,77.88,77.88,77.68,77.78,8000.0,61.7473,61.7473,61.5888,61.6681,8000.0
2006-05-22 11:50:00,77.75,77.77,77.53,77.77,12200.0,61.6443,61.6601,61.4698,61.6601,12200.0
2006-05-22 11:55:00,77.77,77.99,77.73,77.98,10300.0,61.6601,61.8346,61.6284,61.8266,10300.0
2006-05-22 12:00:00,77.98,78.0,77.91,77.95,13400.0,61.8266,61.8425,61.7711,61.8028,13400.0
2006-05-22 12:05:00,77.95,78.11,77.86,77.87,16500.0,61.8028,61.9297,61.7315,61.7394,16500.0
2006-05-22 12:10:00,77.83,77.89,77.73,77.73,7100.0,61.7077,61.7553,61.6284,61.6284,7100.0
2006-05-22 12:15:00,77.73,77.73,77.65,77.67,10700.0,61.6284,61.6284,61.565,61.5808,10700.0
2006-05-22 12:20:00,77.65,77.65,77.57,77.63,14700.0,61.565,61.565,61.5016,61.5491,14700.0
2006-05-22 12:25:00,77.63,77.67,77.5,77.5,20600.0,61.5491,61.5808,61.4461,61.4461,20600.0
2006-05-22 12:30:00,77.5,77.78,77.5,77.64,10100.0,61.4461,61.6681,61.4461,61.5571,10100.0
2006-05-22 12:35:00,77.65,77.68,77.57,77.66,7300.0,61.565,61.5888,61.5016,61.5729,7300.0
2006-05-22 12:40:00,77.66,77.71,77.61,77.66,18000.0,61.5729,61.6126,61.5333,61.5729,18000.0
2006-05-22 12:45:00,77.67,77.75,77.67,77.7,9800.0,61.5808,61.6443,61.5808,61.6046,9800.0
2006-05-22 12:50:00,77.68,77.78,77.66,77.77,15100.0,61.5888,61.6681,61.5729,61.6601,15100.0
2006-05-22 12:55:00,77.77,77.78,77.66,77.69,24200.0,61.6601,61.6681,61.5729,61.5967,24200.0
2006-05-22 13:00:00,77.69,77.77,77.68,77.77,11400.0,61.5967,61.6601,61.5888,61.6601,11400.0
2006-05-22 13:05:00,77.73,77.75,77.63,77.66,2500.0,61.6284,61.6443,61.5491,61.5729,2500.0
2006-05-22 13:10:00,77.66,77.7,77.62,77.62,5600.0,61.5729,61.6046,61.5412,61.5412,5600.0
2006-05-22 13:15:00,77.62,77.64,77.56,77.62,3400.0,61.5412,61.5571,61.4936,61.5412,3400.0
2006-05-22 13:20:00,77.59,77.71,77.55,77.63,7100.0,61.5174,61.6126,61.4857,61.5491,7100.0
2006-05-22 13:25:00,77.64,77.76,77.54,77.76,9300.0,61.5571,61.6522,61.4778,61.6522,9300.0
2006-05-22 13:30:00,77.76,77.78,77.59,77.59,9200.0,61.6522,61.6681,61.5174,61.5174,9200.0
2006-05-22 13:35:00,77.62,77.68,77.51,77.58,17700.0,61.5412,61.5888,61.454,61.5095,17700.0
2006-05-22 13:40:00,77.59,77.59,77.5,77.51,8200.0,61.5174,61.5174,61.4461,61.454,8200.0
2006-05-22 13:45:00,77.51,77.56,77.4,77.41,9700.0,61.454,61.4936,61.3668,61.3747,9700.0
2006-05-22 13:50:00,77.4,77.53,77.4,77.53,6200.0,61.3668,61.4698,61.3668,61.4698,6200.0
2006-05-22 13:55:00,77.5,77.63,77.47,77.63,3600.0,61.4461,61.5491,61.4223,61.5491,3600.0
2006-05-22 14:00:00,77.54,77.54,77.36,77.36,9800.0,61.4778,61.4778,61.3351,61.3351,9800.0
2006-05-22 14:05:00,77.35,77.55,77.35,77.55,16700.0,61.3271,61.4857,61.3271,61.4857,16700.0
2006-05-22 14:10:00,77.55,77.67,77.48,77.6,15800.0,61.4857,61.5808,61.4302,61.5253,15800.0
2006-05-22 14:15:00,77.6,77.83,77.6,77.8,11400.0,61.5253,61.7077,61.5253,61.6839,11400.0
2006-05-22 14:20:00,77.7,77.7,77.55,77.63,10600.0,61.6046,61.6046,61.4857,61.5491,10600.0
2006-05-22 14:25:00,77.55,77.79,77.55,77.7,4700.0,61.4857,61.676,61.4857,61.6046,4700.0
2006-05-22 14:30:00,77.72,77.72,77.65,77.66,5700.0,61.6205,61.6205,61.565,61.5729,5700.0
2006-05-22 14:35:00,77.68,77.81,77.67,77.74,6700.0,61.5888,61.6918,61.5808,61.6363,6700.0
2006-05-22 14:40:00,77.73,77.73,77.55,77.57,4400.0,61.6284,61.6284,61.4857,61.5016,4400.0
2006-05-22 14:45:00,77.57,77.58,77.55,77.57,4600.0,61.5016,61.5095,61.4857,61.5016,4600.0
2006-05-22 14:50:00,77.58,77.72,77.58,77.7,5800.0,61.5095,61.6205,61.5095,61.6046,5800.0
2006-05-22 14:55:00,77.7,77.74,77.68,77.74,4600.0,61.6046,61.6363,61.5888,61.6363,4600.0
2006-05-22 15:00:00,77.71,77.91,77.68,77.91,5200.0,61.6126,61.7711,61.5888,61.7711,5200.0
2006-05-22 15:05:00,77.94,78.18,77.94,78.16,9900.0,61.7949,61.9852,61.7949,61.9693,9900.0
2006-05-22 15:10:00,78.16,78.27,78.16,78.2,9100.0,61.9693,62.0565,61.9693,62.0011,9100.0
2006-05-22 15:15:00,78.14,78.33,78.14,78.3,18600.0,61.9535,62.1041,61.9535,62.0803,18600.0
2006-05-22 15:20:00,78.32,78.41,78.3,78.41,12600.0,62.0962,62.1675,62.0803,62.1675,12600.0
2006-05-22 15:25:00,78.41,78.59,78.41,78.59,14400.0,62.1675,62.3103,62.1675,62.3103,14400.0
2006-05-22 15:30:00,78.6,78.65,78.58,78.58,11400.0,62.3182,62.3578,62.3023,62.3023,11400.0
2006-05-22 15:35:00,78.58,78.59,78.57,78.57,31200.0,62.3023,62.3103,62.2944,62.2944,31200.0
2006-05-22 15:40:00,78.57,78.57,78.49,78.52,14600.0,62.2944,62.2944,62.231,62.2548,14600.0
2006-05-22 15:45:00,78.54,78.64,78.51,78.52,67700.0,62.2706,62.3499,62.2468,62.2548,67700.0
2006-05-22 15:50:00,78.52,78.52,78.3,78.31,17200.0,62.2548,62.2548,62.0803,62.0883,17200.0
2006-05-22 15:55:00,78.31,78.31,78.18,78.24,46400.0,62.0883,62.0883,61.9852,62.0328,46400.0
2006-05-23 09:30:00,78.85,80.4,78.85,80.38,16700.0,62.5164,63.7453,62.5164,63.7295,16700.0
2006-05-23 09:35:00,80.4,80.4,80.21,80.3,5900.0,63.7453,63.7453,63.5947,63.666,5900.0
2006-05-23 09:40:00,80.3,80.36,80.2,80.29,14400.0,63.666,63.7136,63.5868,63.6581,14400.0
2006-05-23 09:45:00,80.28,80.52,80.15,80.2,20600.0,63.6502,63.8405,63.5471,63.5868,20600.0
2006-05-23 09:50:00,80.21,80.28,80.05,80.28,4800.0,63.5947,63.6502,63.4678,63.6502,4800.0
2006-05-23 09:55:00,80.22,80.23,79.49,79.51,9200.0,63.6026,63.6105,63.0238,63.0397,9200.0
2006-05-23 10:00:00,79.6,79.61,79.51,79.51,4200.0,63.111,63.119,63.0397,63.0397,4200.0
2006-05-23 10:05:00,79.51,79.64,79.44,79.63,4600.0,63.0397,63.1428,62.9842,63.1348,4600.0
2006-05-23 10:10:00,79.64,79.69,79.6,79.69,1200.0,63.1428,63.1824,63.111,63.1824,1200.0
2006-05-23 10:15:00,79.7,79.95,79.7,79.95,6900.0,63.1903,63.3885,63.1903,63.3885,6900.0
2006-05-23 10:20:00,79.98,80.3,79.96,80.24,13400.0,63.4123,63.666,63.3965,63.6185,13400.0
2006-05-23 10:25:00,80.18,80.25,80.0,80.09,2500.0,63.5709,63.6264,63.4282,63.4995,2500.0
2006-05-23 10:30:00,80.06,80.21,80.06,80.21,20600.0,63.4758,63.5947,63.4758,63.5947,20600.0
2006-05-23 10:35:00,80.21,80.32,80.17,80.28,13400.0,63.5947,63.6819,63.563,63.6502,13400.0
2006-05-23 10:40:00,80.25,80.25,80.14,80.14,13600.0,63.6264,63.6264,63.5392,63.5392,13600.0
2006-05-23 10:45:00,80.13,80.13,80.01,80.05,4100.0,63.5313,63.5313,63.4361,63.4678,4100.0
2006-05-23 10:50:00,80.04,80.09,80.01,80.09,5400.0,63.4599,63.4995,63.4361,63.4995,5400.0
2006-05-23 10:55:00,80.03,80.09,80.03,80.03,2700.0,63.452,63.4995,63.452,63.452,2700.0
2006-05-23 11:00:00,80.04,80.04,79.97,79.97,9300.0,63.4599,63.4599,63.4044,63.4044,9300.0
2006-05-23 11:05:00,79.97,79.98,79.94,79.94,1500.0,63.4044,63.4123,63.3806,63.3806,1500.0
2006-05-23 11:10:00,79.95,79.96,79.9,79.9,24900.0,63.3885,63.3965,63.3489,63.3489,24900.0
2006-05-23 11:15:00,79.92,79.92,79.84,79.92,6700.0,63.3648,63.3648,63.3013,63.3648,6700.0
2006-05-23 11:20:00,79.92,79.95,79.79,79.81,6900.0,63.3648,63.3885,63.2617,63.2775,6900.0
2006-05-23 11:25:00,79.84,79.91,79.81,79.88,6300.0,63.3013,63.3568,63.2775,63.333,6300.0
2006-05-23 11:30:00,79.93,80.01,79.91,80.0,12300.0,63.3727,63.4361,63.3568,63.4282,12300.0
2006-05-23 11:35:00,79.98,80.08,79.97,80.0,4900.0,63.4123,63.4916,63.4044,63.4282,4900.0
2006-05-23 11:40:00,80.0,80.0,79.91,79.92,2200.0,63.4282,63.4282,63.3568,63.3648,2200.0
2006-05-23 11:45:00,79.95,79.95,79.76,79.79,8900.0,63.3885,63.3885,63.2379,63.2617,8900.0
2006-05-23 11:50:00,79.78,79.79,79.71,79.71,10400.0,63.2538,63.2617,63.1983,63.1983,10400.0
2006-05-23 11:55:00,79.7,79.7,79.62,79.62,7200.0,63.1903,63.1903,63.1269,63.1269,7200.0
2006-05-23 12:00:00,79.61,79.62,79.47,79.48,14900.0,63.119,63.1269,63.008,63.0159,14900.0
2006-05-23 12:05:00,79.48,79.48,79.33,79.42,20600.0,63.0159,63.0159,62.897,62.9683,20600.0
2006-05-23 12:10:00,79.43,79.45,79.39,79.43,6300.0,62.9763,62.9921,62.9445,62.9763,6300.0
2006-05-23 12:15:00,79.44,79.55,79.41,79.46,4100.0,62.9842,63.0714,62.9604,63.0,4100.0
2006-05-23 12:20:00,79.42,79.42,79.23,79.23,16200.0,62.9683,62.9683,62.8177,62.8177,16200.0
2006-05-23 12:25:00,79.21,79.21,79.1,79.11,7400.0,62.8018,62.8018,62.7146,62.7225,7400.0
2006-05-23 12:30:00,79.12,79.12,79.02,79.07,3200.0,62.7305,62.7305,62.6512,62.6908,3200.0
2006-05-23 12:35:00,79.03,80.27,79.01,79.13,7600.0,62.6591,63.6423,62.6433,62.7384,7600.0
2006-05-23 12:40:00,79.12,79.19,79.12,79.14,2200.0,62.7305,62.786,62.7305,62.7463,2200.0
2006-05-23 12:45:00,79.14,79.15,79.13,79.14,2800.0,62.7463,62.7543,62.7384,62.7463,2800.0
2006-05-23 12:50:00,79.15,79.2,79.11,79.19,7700.0,62.7543,62.7939,62.7225,62.786,7700.0
2006-05-23 12:55:00,79.18,79.18,79.18,79.18,600.0,62.778,62.778,62.778,62.778,600.0
2006-05-23 13:00:00,79.19,79.23,79.14,79.23,5300.0,62.786,62.8177,62.7463,62.8177,5300.0
2006-05-23 13:05:00,79.23,79.3,79.22,79.3,3900.0,62.8177,62.8732,62.8098,62.8732,3900.0
2006-05-23 13:10:00,79.31,79.38,79.31,79.38,2200.0,62.8811,62.9366,62.8811,62.9366,2200.0
2006-05-23 13:15:00,79.41,79.46,79.41,79.46,1300.0,62.9604,63.0,62.9604,63.0,1300.0
2006-05-23 13:20:00,79.5,79.51,79.45,79.51,7000.0,63.0318,63.0397,62.9921,63.0397,7000.0
2006-05-23 13:25:00,79.54,79.6,79.53,79.6,8800.0,63.0635,63.111,63.0555,63.111,8800.0
2006-05-23 13:30:00,79.67,79.75,79.67,79.74,2800.0,63.1665,63.23,63.1665,63.222,2800.0
2006-05-23 13:35:00,79.73,79.8,79.69,79.69,11000.0,63.2141,63.2696,63.1824,63.1824,11000.0
2006-05-23 13:40:00,79.65,79.65,79.5,79.56,7500.0,63.1507,63.1507,63.0318,63.0793,7500.0
2006-05-23 13:45:00,79.57,79.61,79.5,79.5,8700.0,63.0873,63.119,63.0318,63.0318,8700.0
2006-05-23 13:50:00,79.51,79.52,79.4,79.41,19300.0,63.0397,63.0476,62.9525,62.9604,19300.0
2006-05-23 13:55:00,79.39,79.39,79.25,79.25,4300.0,62.9445,62.9445,62.8335,62.8335,4300.0
2006-05-23 14:00:00,79.25,79.25,79.2,79.23,10300.0,62.8335,62.8335,62.7939,62.8177,10300.0
2006-05-23 14:05:00,79.22,79.23,79.18,79.18,5400.0,62.8098,62.8177,62.778,62.778,5400.0
2006-05-23 14:10:00,79.18,79.19,79.11,79.12,9700.0,62.778,62.786,62.7225,62.7305,9700.0
2006-05-23 14:15:00,79.12,79.12,79.1,79.1,5200.0,62.7305,62.7305,62.7146,62.7146,5200.0
2006-05-23 14:20:00,79.09,79.1,79.02,79.02,4000.0,62.7067,62.7146,62.6512,62.6512,4000.0
2006-05-23 14:25:00,79.06,79.13,79.06,79.1,8300.0,62.6829,62.7384,62.6829,62.7146,8300.0
2006-05-23 14:30:00,79.11,79.18,79.11,79.18,7000.0,62.7225,62.778,62.7225,62.778,7000.0
2006-05-23 14:35:00,79.22,79.22,79.15,79.15,2500.0,62.8098,62.8098,62.7543,62.7543,2500.0
2006-05-23 14:40:00,79.1,79.1,79.06,79.07,4400.0,62.7146,62.7146,62.6829,62.6908,4400.0
2006-05-23 14:45:00,79.03,79.03,78.9,78.9,14100.0,62.6591,62.6591,62.556,62.556,14100.0
2006-05-23 14:50:00,78.84,78.87,78.76,78.76,5000.0,62.5085,62.5323,62.445,62.445,5000.0
2006-05-23 14:55:00,78.75,78.78,78.65,78.68,22200.0,62.4371,62.4609,62.3578,62.3816,22200.0
2006-05-23 15:00:00,78.66,78.66,78.47,78.56,7100.0,62.3658,62.3658,62.2151,62.2865,7100.0
2006-05-23 15:05:00,78.59,78.7,78.59,78.7,4800.0,62.3103,62.3975,62.3103,62.3975,4800.0
2006-05-23 15:10:00,78.72,78.94,78.72,78.9,4800.0,62.4133,62.5878,62.4133,62.556,4800.0
2006-05-23 15:15:00,78.89,78.92,78.82,78.86,9100.0,62.5481,62.5719,62.4926,62.5243,9100.0
2006-05-23 15:20:00,78.87,78.9,78.75,78.75,5800.0,62.5323,62.556,62.4371,62.4371,5800.0
2006-05-23 15:25:00,78.77,78.78,78.75,78.78,18300.0,62.453,62.4609,62.4371,62.4609,18300.0
2006-05-23 15:30:00,78.75,78.75,78.66,78.67,9100.0,62.4371,62.4371,62.3658,62.3737,9100.0
2006-05-23 15:35:00,78.66,78.71,78.6,78.64,18000.0,62.3658,62.4054,62.3182,62.3499,18000.0
2006-05-23 15:40:00,78.62,78.62,78.52,78.54,11000.0,62.334,62.334,62.2548,62.2706,11000.0
2006-05-23 15:45:00,78.54,78.54,78.5,78.53,41300.0,62.2706,62.2706,62.2389,62.2627,41300.0
2006-05-23 15:50:00,78.54,78.54,78.38,78.4,12200.0,62.2706,62.2706,62.1438,62.1596,12200.0
2006-05-23 15:55:00,78.4,78.4,78.33,78.33,14200.0,62.1596,62.1596,62.1041,62.1041,14200.0
2006-05-24 09:30:00,77.63,77.63,77.47,77.5,7000.0,61.8444,61.8444,61.7169,61.7408,7000.0
2006-05-24 09:35:00,77.47,77.47,77.22,77.22,5200.0,61.7169,61.7169,61.5178,61.5178,5200.0
2006-05-24 09:40:00,77.22,77.51,77.22,77.51,22400.0,61.5178,61.7488,61.5178,61.7488,22400.0
2006-05-24 09:45:00,77.51,78.0,77.44,78.0,31300.0,61.7488,62.1391,61.693,62.1391,31300.0
2006-05-24 09:50:00,78.0,78.47,78.0,78.25,9100.0,62.1391,62.5136,62.1391,62.3383,9100.0
2006-05-24 09:55:00,78.44,78.5,78.28,78.5,10800.0,62.4897,62.5375,62.3622,62.5375,10800.0
2006-05-24 10:00:00,78.58,78.82,78.53,78.78,16600.0,62.6012,62.7924,62.5614,62.7605,16600.0
2006-05-24 10:05:00,78.72,78.84,78.63,78.74,11700.0,62.7127,62.8083,62.641,62.7287,11700.0
2006-05-24 10:10:00,78.72,78.96,78.71,78.95,12900.0,62.7127,62.9039,62.7048,62.896,12900.0
2006-05-24 10:15:00,78.95,79.02,78.89,79.02,7300.0,62.896,62.9517,62.8482,62.9517,7300.0
2006-05-24 10:20:00,79.1,79.49,79.1,79.47,16900.0,63.0155,63.3262,63.0155,63.3102,16900.0
2006-05-24 10:25:00,79.47,79.73,79.47,79.47,26800.0,63.3102,63.5174,63.3102,63.3102,26800.0
2006-05-24 10:30:00,79.48,79.5,79.3,79.39,32000.0,63.3182,63.3341,63.1748,63.2465,32000.0
2006-05-24 10:35:00,79.39,79.7,79.34,79.55,19800.0,63.2465,63.4935,63.2067,63.374,19800.0
2006-05-24 10:40:00,79.49,79.5,79.34,79.37,12000.0,63.3262,63.3341,63.2067,63.2306,12000.0
2006-05-24 10:45:00,79.34,79.34,79.14,79.17,10400.0,63.2067,63.2067,63.0473,63.0712,10400.0
2006-05-24 10:50:00,79.17,79.5,79.17,79.37,14100.0,63.0712,63.3341,63.0712,63.2306,14100.0
2006-05-24 10:55:00,79.35,79.35,79.09,79.16,3800.0,63.2146,63.2146,63.0075,63.0633,3800.0
2006-05-24 11:00:00,79.13,79.13,79.04,79.05,6900.0,63.0394,63.0394,62.9677,62.9756,6900.0
2006-05-24 11:05:00,79.05,79.05,78.87,78.87,10400.0,62.9756,62.9756,62.8322,62.8322,10400.0
2006-05-24 11:10:00,78.88,78.88,78.65,78.65,15000.0,62.8402,62.8402,62.657,62.657,15000.0
2006-05-24 11:15:00,78.65,78.66,78.4,78.44,5400.0,62.657,62.6649,62.4578,62.4897,5400.0
2006-05-24 11:20:00,78.4,78.45,78.22,78.45,10600.0,62.4578,62.4976,62.3144,62.4976,10600.0
2006-05-24 11:25:00,78.5,78.54,78.25,78.31,13000.0,62.5375,62.5693,62.3383,62.3861,13000.0
2006-05-24 11:30:00,78.28,78.29,78.03,78.19,18900.0,62.3622,62.3702,62.163,62.2905,18900.0
2006-05-24 11:35:00,78.19,78.19,77.92,77.93,16900.0,62.2905,62.2905,62.0754,62.0834,16900.0
2006-05-24 11:40:00,77.9,78.14,77.85,78.1,14100.0,62.0595,62.2507,62.0196,62.2188,14100.0
2006-05-24 11:45:00,78.09,78.24,77.92,77.92,12900.0,62.2108,62.3303,62.0754,62.0754,12900.0
2006-05-24 11:50:00,77.93,78.1,77.8,78.1,11100.0,62.0834,62.2188,61.9798,62.2188,11100.0
2006-05-24 11:55:00,78.11,78.35,78.11,78.19,13400.0,62.2268,62.418,62.2268,62.2905,13400.0
2006-05-24 12:00:00,78.19,78.37,78.13,78.37,9800.0,62.2905,62.4339,62.2427,62.4339,9800.0
2006-05-24 12:05:00,78.38,78.58,78.34,78.49,11300.0,62.4419,62.6012,62.41,62.5295,11300.0
2006-05-24 12:10:00,78.45,78.5,78.25,78.26,11500.0,62.4976,62.5375,62.3383,62.3463,11500.0
2006-05-24 12:15:00,78.27,78.39,78.23,78.23,9200.0,62.3542,62.4498,62.3224,62.3224,9200.0
2006-05-24 12:20:00,78.2,78.2,78.06,78.07,4200.0,62.2985,62.2985,62.1869,62.1949,4200.0
2006-05-24 12:25:00,78.05,78.05,77.64,77.67,14000.0,62.179,62.179,61.8523,61.8762,14000.0
2006-05-24 12:30:00,77.68,77.74,77.57,77.67,9100.0,61.8842,61.932,61.7966,61.8762,9100.0
2006-05-24 12:35:00,77.62,77.74,77.58,77.63,6100.0,61.8364,61.932,61.8045,61.8444,6100.0
2006-05-24 12:40:00,77.6,77.61,77.26,77.31,11900.0,61.8205,61.8284,61.5496,61.5895,11900.0
2006-05-24 12:45:00,77.26,77.27,77.11,77.18,24500.0,61.5496,61.5576,61.4301,61.4859,24500.0
2006-05-24 12:50:00,77.18,77.24,77.17,77.2,10000.0,61.4859,61.5337,61.4779,61.5018,10000.0
2006-05-24 12:55:00,77.2,77.35,77.15,77.15,10300.0,61.5018,61.6213,61.462,61.462,10300.0
2006-05-24 13:00:00,77.15,77.16,76.95,76.97,18100.0,61.462,61.47,61.3027,61.3186,18100.0
2006-05-24 13:05:00,76.96,77.07,76.93,77.03,12700.0,61.3106,61.3983,61.2867,61.3664,12700.0
2006-05-24 13:10:00,77.03,77.14,77.01,77.12,17900.0,61.3664,61.454,61.3505,61.4381,17900.0
2006-05-24 13:15:00,77.15,77.18,77.04,77.13,50700.0,61.462,61.4859,61.3744,61.4461,50700.0
2006-05-24 13:20:00,77.13,77.16,76.76,76.77,33700.0,61.4461,61.47,61.1513,61.1593,33700.0
2006-05-24 13:25:00,76.78,76.78,76.29,76.3,26800.0,61.1672,61.1672,60.7769,60.7848,26800.0
2006-05-24 13:30:00,76.3,76.3,75.78,75.88,45900.0,60.7848,60.7848,60.3706,60.4502,45900.0
2006-05-24 13:35:00,75.88,76.06,75.77,76.06,57700.0,60.4502,60.5936,60.3626,60.5936,57700.0
2006-05-24 13:40:00,76.0,76.08,75.97,76.01,23900.0,60.5458,60.6096,60.5219,60.5538,23900.0
2006-05-24 13:45:00,76.02,76.21,75.95,76.13,15400.0,60.5618,60.7131,60.506,60.6494,15400.0
2006-05-24 13:50:00,76.18,76.33,76.18,76.33,31500.0,60.6892,60.8087,60.6892,60.8087,31500.0
2006-05-24 13:55:00,76.33,76.45,76.28,76.29,21500.0,60.8087,60.9043,60.7689,60.7769,21500.0
2006-05-24 14:00:00,76.27,76.57,76.25,76.57,26700.0,60.7609,60.9999,60.745,60.9999,26700.0
2006-05-24 14:05:00,76.57,76.57,76.18,76.19,25100.0,60.9999,60.9999,60.6892,60.6972,25100.0
2006-05-24 14:10:00,76.19,76.27,76.17,76.19,15200.0,60.6972,60.7609,60.6813,60.6972,15200.0
2006-05-24 14:15:00,76.19,76.28,76.15,76.28,22100.0,60.6972,60.7689,60.6653,60.7689,22100.0
2006-05-24 14:20:00,76.27,76.27,75.98,76.0,13200.0,60.7609,60.7609,60.5299,60.5458,13200.0
2006-05-24 14:25:00,76.01,76.01,75.9,75.9,10400.0,60.5538,60.5538,60.4662,60.4662,10400.0
2006-05-24 14:30:00,75.88,76.03,75.83,75.98,25400.0,60.4502,60.5697,60.4104,60.5299,25400.0
2006-05-24 14:35:00,76.0,76.11,75.81,76.07,20600.0,60.5458,60.6335,60.3945,60.6016,20600.0
2006-05-24 14:40:00,76.07,76.13,75.98,76.12,20400.0,60.6016,60.6494,60.5299,60.6414,20400.0
2006-05-24 14:45:00,76.12,76.57,76.11,76.49,14500.0,60.6414,60.9999,60.6335,60.9362,14500.0
2006-05-24 14:50:00,76.49,76.52,76.12,76.17,25900.0,60.9362,60.9601,60.6414,60.6813,25900.0
2006-05-24 14:55:00,76.15,76.43,76.15,76.43,9700.0,60.6653,60.8884,60.6653,60.8884,9700.0
2006-05-24 15:00:00,76.43,76.97,76.43,76.82,12900.0,60.8884,61.3186,60.8884,61.1991,12900.0
2006-05-24 15:05:00,76.78,77.08,76.77,77.01,14500.0,61.1672,61.4062,61.1593,61.3505,14500.0
2006-05-24 15:10:00,77.01,77.01,76.7,76.7,12100.0,61.3505,61.3505,61.1035,61.1035,12100.0
2006-05-24 15:15:00,76.75,76.9,76.65,76.7,12100.0,61.1433,61.2628,61.0637,61.1035,12100.0
2006-05-24 15:20:00,76.71,76.75,76.66,76.68,21200.0,61.1115,61.1433,61.0716,61.0876,21200.0
2006-05-24 15:25:00,76.66,76.86,76.66,76.8,14100.0,61.0716,61.231,61.0716,61.1832,14100.0
2006-05-24 15:30:00,76.73,76.95,76.73,76.88,13700.0,61.1274,61.3027,61.1274,61.2469,13700.0
2006-05-24 15:35:00,76.95,76.96,76.76,76.86,17500.0,61.3027,61.3106,61.1513,61.231,17500.0
2006-05-24 15:40:00,76.86,77.06,76.81,77.06,14400.0,61.231,61.3903,61.1911,61.3903,14400.0
2006-05-24 15:45:00,77.06,77.26,76.99,77.2,20300.0,61.3903,61.5496,61.3345,61.5018,20300.0
2006-05-24 15:50:00,77.19,77.2,77.08,77.1,12300.0,61.4939,61.5018,61.4062,61.4222,12300.0
2006-05-24 15:55:00,77.09,77.11,77.06,77.09,27000.0,61.4142,61.4301,61.3903,61.4142,27000.0
2006-05-25 09:30:00,77.6,77.6,77.36,77.42,24700.0,61.8205,61.8205,61.6293,61.6771,24700.0
2006-05-25 09:35:00,77.42,77.44,76.65,76.9,35900.0,61.6771,61.693,61.0637,61.2628,35900.0
2006-05-25 09:40:00,76.9,77.1,76.85,76.85,11400.0,61.2628,61.4222,61.223,61.223,11400.0
2006-05-25 09:45:00,76.85,77.46,76.85,77.37,14900.0,61.223,61.7089,61.223,61.6373,14900.0
2006-05-25 09:50:00,77.37,78.22,77.36,78.21,21100.0,61.6373,62.3144,61.6293,62.3064,21100.0
2006-05-25 09:55:00,78.2,78.42,78.0,78.33,46000.0,62.2985,62.4737,62.1391,62.402,46000.0
2006-05-25 10:00:00,78.33,78.61,78.33,78.52,20400.0,62.402,62.6251,62.402,62.5534,20400.0
2006-05-25 10:05:00,78.52,78.74,78.5,78.62,12500.0,62.5534,62.7287,62.5375,62.6331,12500.0
2006-05-25 10:10:00,78.52,78.62,78.4,78.54,19200.0,62.5534,62.6331,62.4578,62.5693,19200.0
2006-05-25 10:15:00,78.53,78.63,78.48,78.63,18700.0,62.5614,62.641,62.5215,62.641,18700.0
2006-05-25 10:20:00,78.63,78.63,78.38,78.55,25200.0,62.641,62.641,62.4419,62.5773,25200.0
2006-05-25 10:25:00,78.55,78.83,78.54,78.75,33000.0,62.5773,62.8004,62.5693,62.7366,33000.0
2006-05-25 10:30:00,78.74,78.77,78.62,78.71,46900.0,62.7287,62.7526,62.6331,62.7048,46900.0
2006-05-25 10:35:00,78.71,78.71,78.43,78.43,5200.0,62.7048,62.7048,62.4817,62.4817,5200.0
2006-05-25 10:40:00,78.4,78.45,78.25,78.25,11300.0,62.4578,62.4976,62.3383,62.3383,11300.0
2006-05-25 10:45:00,78.28,78.4,78.27,78.27,8200.0,62.3622,62.4578,62.3542,62.3542,8200.0
2006-05-25 10:50:00,78.28,78.3,78.22,78.27,21600.0,62.3622,62.3781,62.3144,62.3542,21600.0
2006-05-25 10:55:00,78.29,78.29,78.25,78.25,5700.0,62.3702,62.3702,62.3383,62.3383,5700.0
2006-05-25 11:00:00,78.25,78.29,78.22,78.28,4000.0,62.3383,62.3702,62.3144,62.3622,4000.0
2006-05-25 11:05:00,78.29,78.43,78.29,78.43,10800.0,62.3702,62.4817,62.3702,62.4817,10800.0
2006-05-25 11:10:00,78.43,78.51,78.43,78.51,7800.0,62.4817,62.5454,62.4817,62.5454,7800.0
2006-05-25 11:15:00,78.51,78.51,78.39,78.39,6600.0,62.5454,62.5454,62.4498,62.4498,6600.0
2006-05-25 11:20:00,78.43,78.43,78.3,78.33,5200.0,62.4817,62.4817,62.3781,62.402,5200.0
2006-05-25 11:25:00,78.25,78.47,78.25,78.47,6200.0,62.3383,62.5136,62.3383,62.5136,6200.0
2006-05-25 11:30:00,78.47,78.53,78.43,78.47,7900.0,62.5136,62.5614,62.4817,62.5136,7900.0
2006-05-25 11:35:00,78.5,78.6,78.5,78.6,7900.0,62.5375,62.6171,62.5375,62.6171,7900.0
2006-05-25 11:40:00,78.64,78.87,78.64,78.85,7100.0,62.649,62.8322,62.649,62.8163,7100.0
2006-05-25 11:45:00,78.87,79.0,78.87,78.99,7700.0,62.8322,62.9358,62.8322,62.9278,7700.0
2006-05-25 11:50:00,78.99,78.99,78.87,78.95,10000.0,62.9278,62.9278,62.8322,62.896,10000.0
2006-05-25 11:55:00,78.98,79.06,78.93,79.06,12600.0,62.9199,62.9836,62.88,62.9836,12600.0
2006-05-25 12:00:00,79.1,79.11,78.89,78.89,7900.0,63.0155,63.0234,62.8482,62.8482,7900.0
2006-05-25 12:05:00,78.89,78.89,78.76,78.89,7400.0,62.8482,62.8482,62.7446,62.8482,7400.0
2006-05-25 12:10:00,78.89,78.93,78.88,78.92,3000.0,62.8482,62.88,62.8402,62.8721,3000.0
2006-05-25 12:15:00,78.9,78.92,78.9,78.9,5800.0,62.8561,62.8721,62.8561,62.8561,5800.0
2006-05-25 12:20:00,78.9,78.97,78.88,78.9,4500.0,62.8561,62.9119,62.8402,62.8561,4500.0
2006-05-25 12:25:00,78.94,78.94,78.93,78.94,1600.0,62.888,62.888,62.88,62.888,1600.0
2006-05-25 12:30:00,78.89,78.89,78.84,78.88,4200.0,62.8482,62.8482,62.8083,62.8402,4200.0
2006-05-25 12:35:00,78.9,78.9,78.85,78.87,5400.0,62.8561,62.8561,62.8163,62.8322,5400.0
2006-05-25 12:40:00,78.89,79.0,78.89,78.97,4100.0,62.8482,62.9358,62.8482,62.9119,4100.0
2006-05-25 12:45:00,78.99,79.02,78.96,78.96,6600.0,62.9278,62.9517,62.9039,62.9039,6600.0
2006-05-25 12:50:00,78.96,78.98,78.88,78.88,3200.0,62.9039,62.9199,62.8402,62.8402,3200.0
2006-05-25 12:55:00,78.88,79.01,78.88,79.01,3900.0,62.8402,62.9438,62.8402,62.9438,3900.0
2006-05-25 13:00:00,79.03,79.03,79.01,79.03,2900.0,62.9597,62.9597,62.9438,62.9597,2900.0
2006-05-25 13:05:00,79.01,79.01,78.92,78.93,3700.0,62.9438,62.9438,62.8721,62.88,3700.0
2006-05-25 13:10:00,78.91,78.91,78.87,78.88,2400.0,62.8641,62.8641,62.8322,62.8402,2400.0
2006-05-25 13:15:00,78.88,78.88,78.86,78.86,2400.0,62.8402,62.8402,62.8243,62.8243,2400.0
2006-05-25 13:20:00,78.84,78.84,78.81,78.84,4200.0,62.8083,62.8083,62.7844,62.8083,4200.0
2006-05-25 13:25:00,78.81,78.83,78.8,78.8,4500.0,62.7844,62.8004,62.7765,62.7765,4500.0
2006-05-25 13:30:00,78.8,78.85,78.79,78.85,7400.0,62.7765,62.8163,62.7685,62.8163,7400.0
2006-05-25 13:35:00,78.83,78.83,78.78,78.81,3000.0,62.8004,62.8004,62.7605,62.7844,3000.0
2006-05-25 13:40:00,78.79,78.97,78.79,78.97,2800.0,62.7685,62.9119,62.7685,62.9119,2800.0
2006-05-25 13:45:00,79.0,79.01,78.95,78.97,7100.0,62.9358,62.9438,62.896,62.9119,7100.0
2006-05-25 13:50:00,78.96,78.96,78.89,78.9,4600.0,62.9039,62.9039,62.8482,62.8561,4600.0
2006-05-25 13:55:00,78.88,79.01,78.87,79.01,4700.0,62.8402,62.9438,62.8322,62.9438,4700.0
2006-05-25 14:00:00,79.01,79.01,78.92,78.94,3900.0,62.9438,62.9438,62.8721,62.888,3900.0
2006-05-25 14:05:00,78.95,79.02,78.93,79.02,4400.0,62.896,62.9517,62.88,62.9517,4400.0
2006-05-25 14:10:00,78.98,79.0,78.96,79.0,2900.0,62.9199,62.9358,62.9039,62.9358,2900.0
2006-05-25 14:15:00,79.0,79.13,79.0,79.13,7600.0,62.9358,63.0394,62.9358,63.0394,7600.0
2006-05-25 14:20:00,79.13,79.35,79.13,79.35,5200.0,63.0394,63.2146,63.0394,63.2146,5200.0
2006-05-25 14:25:00,79.35,79.4,79.28,79.33,8900.0,63.2146,63.2545,63.1589,63.1987,8900.0
2006-05-25 14:30:00,79.32,79.32,79.22,79.22,5800.0,63.1907,63.1907,63.1111,63.1111,5800.0
2006-05-25 14:35:00,79.22,79.25,79.17,79.19,6600.0,63.1111,63.135,63.0712,63.0872,6600.0
2006-05-25 14:40:00,79.2,79.22,79.2,79.2,5200.0,63.0951,63.1111,63.0951,63.0951,5200.0
2006-05-25 14:45:00,79.2,79.21,79.08,79.14,4800.0,63.0951,63.1031,62.9995,63.0473,4800.0
2006-05-25 14:50:00,79.14,79.15,79.03,79.12,5400.0,63.0473,63.0553,62.9597,63.0314,5400.0
2006-05-25 14:55:00,79.1,79.21,79.09,79.21,4900.0,63.0155,63.1031,63.0075,63.1031,4900.0
2006-05-25 15:00:00,79.18,79.23,79.08,79.1,6700.0,63.0792,63.119,62.9995,63.0155,6700.0
2006-05-25 15:05:00,79.1,79.1,79.04,79.04,3600.0,63.0155,63.0155,62.9677,62.9677,3600.0
2006-05-25 15:10:00,79.03,79.03,78.99,79.02,4400.0,62.9597,62.9597,62.9278,62.9517,4400.0
2006-05-25 15:15:00,79.02,79.07,79.01,79.07,7200.0,62.9517,62.9916,62.9438,62.9916,7200.0
2006-05-25 15:20:00,79.12,79.12,79.06,79.07,6700.0,63.0314,63.0314,62.9836,62.9916,6700.0
2006-05-25 15:25:00,79.09,79.16,79.08,79.14,16900.0,63.0075,63.0633,62.9995,63.0473,16900.0
2006-05-25 15:30:00,79.16,79.19,79.07,79.07,7300.0,63.0633,63.0872,62.9916,62.9916,7300.0
2006-05-25 15:35:00,79.15,79.15,78.95,78.96,11000.0,63.0553,63.0553,62.896,62.9039,11000.0
2006-05-25 15:40:00,78.96,79.0,78.94,78.99,11200.0,62.9039,62.9358,62.888,62.9278,11200.0
2006-05-25 15:45:00,79.01,79.15,79.0,79.15,17800.0,62.9438,63.0553,62.9358,63.0553,17800.0
2006-05-25 15:50:00,79.15,79.15,79.05,79.05,10200.0,63.0553,63.0553,62.9756,62.9756,10200.0
2006-05-25 15:55:00,79.05,79.14,79.04,79.14,17800.0,62.9756,63.0473,62.9677,63.0473,17800.0
2006-05-26 09:30:00,79.19,79.38,79.18,79.36,10700.0,63.0872,63.2385,63.0792,63.2226,10700.0
2006-05-26 09:35:00,79.36,79.51,79.23,79.51,4100.0,63.2226,63.3421,63.119,63.3421,4100.0
2006-05-26 09:40:00,79.54,79.78,79.45,79.45,6100.0,63.366,63.5572,63.2943,63.2943,6100.0
2006-05-26 09:45:00,79.56,79.75,79.43,79.69,3800.0,63.3819,63.5333,63.2784,63.4855,3800.0
2006-05-26 09:50:00,79.61,79.7,79.37,79.51,5000.0,63.4218,63.4935,63.2306,63.3421,5000.0
2006-05-26 09:55:00,79.51,79.68,79.48,79.48,5600.0,63.3421,63.4775,63.3182,63.3182,5600.0
2006-05-26 10:00:00,79.47,79.91,79.47,79.71,8400.0,63.3102,63.6608,63.3102,63.5014,8400.0
2006-05-26 10:05:00,79.71,79.8,79.43,79.43,9700.0,63.5014,63.5731,63.2784,63.2784,9700.0
2006-05-26 10:10:00,79.43,79.54,79.39,79.51,4500.0,63.2784,63.366,63.2465,63.3421,4500.0
2006-05-26 10:15:00,79.56,79.63,79.51,79.63,6700.0,63.3819,63.4377,63.3421,63.4377,6700.0
2006-05-26 10:20:00,79.53,79.64,79.52,79.52,4000.0,63.358,63.4457,63.3501,63.3501,4000.0
2006-05-26 10:25:00,79.48,79.55,79.43,79.51,5200.0,63.3182,63.374,63.2784,63.3421,5200.0
2006-05-26 10:30:00,79.52,79.52,79.31,79.31,7100.0,63.3501,63.3501,63.1828,63.1828,7100.0
2006-05-26 10:35:00,79.27,79.27,79.02,79.03,12400.0,63.1509,63.1509,62.9517,62.9597,12400.0
2006-05-26 10:40:00,79.04,79.22,78.99,79.0,13800.0,62.9677,63.1111,62.9278,62.9358,13800.0
2006-05-26 10:45:00,79.0,79.06,78.88,78.91,9300.0,62.9358,62.9836,62.8402,62.8641,9300.0
2006-05-26 10:50:00,78.97,79.12,78.97,79.01,11300.0,62.9119,63.0314,62.9119,62.9438,11300.0
2006-05-26 10:55:00,79.06,79.16,79.06,79.08,2500.0,62.9836,63.0633,62.9836,62.9995,2500.0
2006-05-26 11:00:00,79.13,79.14,79.08,79.1,4800.0,63.0394,63.0473,62.9995,63.0155,4800.0
2006-05-26 11:05:00,79.13,79.23,79.13,79.23,4800.0,63.0394,63.119,63.0394,63.119,4800.0
2006-05-26 11:10:00,79.28,79.32,79.23,79.31,3400.0,63.1589,63.1907,63.119,63.1828,3400.0
2006-05-26 11:15:00,79.31,79.37,79.31,79.33,4200.0,63.1828,63.2306,63.1828,63.1987,4200.0
2006-05-26 11:20:00,79.33,79.46,79.33,79.39,2300.0,63.1987,63.3023,63.1987,63.2465,2300.0
2006-05-26 11:25:00,79.37,79.42,79.36,79.42,8400.0,63.2306,63.2704,63.2226,63.2704,8400.0
2006-05-26 11:30:00,79.42,79.51,79.4,79.51,3300.0,63.2704,63.3421,63.2545,63.3421,3300.0
2006-05-26 11:35:00,79.52,79.6,79.52,79.6,4900.0,63.3501,63.4138,63.3501,63.4138,4900.0
2006-05-26 11:40:00,79.6,79.61,79.55,79.59,8600.0,63.4138,63.4218,63.374,63.4058,8600.0
2006-05-26 11:45:00,79.59,79.61,79.56,79.56,2400.0,63.4058,63.4218,63.3819,63.3819,2400.0
2006-05-26 11:50:00,79.55,79.61,79.51,79.61,3300.0,63.374,63.4218,63.3421,63.4218,3300.0
2006-05-26 11:55:00,79.61,79.72,79.56,79.56,4600.0,63.4218,63.5094,63.3819,63.3819,4600.0
2006-05-26 12:00:00,79.62,79.64,79.56,79.64,2000.0,63.4297,63.4457,63.3819,63.4457,2000.0
2006-05-26 12:05:00,79.64,79.7,79.56,79.7,5800.0,63.4457,63.4935,63.3819,63.4935,5800.0
2006-05-26 12:10:00,79.67,79.68,79.67,79.67,1500.0,63.4696,63.4775,63.4696,63.4696,1500.0
2006-05-26 12:15:00,79.65,79.67,79.65,79.65,1300.0,63.4536,63.4696,63.4536,63.4536,1300.0
2006-05-26 12:20:00,79.65,79.66,79.65,79.66,5300.0,63.4536,63.4616,63.4536,63.4616,5300.0
2006-05-26 12:25:00,79.66,79.66,79.65,79.65,1600.0,63.4616,63.4616,63.4536,63.4536,1600.0
2006-05-26 12:30:00,79.65,79.65,79.65,79.65,5300.0,63.4536,63.4536,63.4536,63.4536,5300.0
2006-05-26 12:35:00,79.65,79.71,79.65,79.68,4800.0,63.4536,63.5014,63.4536,63.4775,4800.0
2006-05-26 12:40:00,79.7,79.74,79.7,79.73,1900.0,63.4935,63.5253,63.4935,63.5174,1900.0
2006-05-26 12:45:00,79.74,79.75,79.73,79.75,4300.0,63.5253,63.5333,63.5174,63.5333,4300.0
2006-05-26 12:50:00,79.76,79.76,79.65,79.66,5600.0,63.5413,63.5413,63.4536,63.4616,5600.0
2006-05-26 12:55:00,79.66,79.66,79.65,79.66,5700.0,63.4616,63.4616,63.4536,63.4616,5700.0
2006-05-26 13:00:00,79.67,79.71,79.65,79.71,8100.0,63.4696,63.5014,63.4536,63.5014,8100.0
2006-05-26 13:05:00,79.71,79.73,79.7,79.73,2800.0,63.5014,63.5174,63.4935,63.5174,2800.0
2006-05-26 13:10:00,79.73,79.73,79.68,79.71,5600.0,63.5174,63.5174,63.4775,63.5014,5600.0
2006-05-26 13:15:00,79.7,79.71,79.67,79.7,3700.0,63.4935,63.5014,63.4696,63.4935,3700.0
2006-05-26 13:20:00,79.71,79.79,79.71,79.77,5100.0,63.5014,63.5652,63.5014,63.5492,5100.0
2006-05-26 13:25:00,79.78,79.8,79.75,79.76,8300.0,63.5572,63.5731,63.5333,63.5413,8300.0
2006-05-26 13:30:00,79.77,79.8,79.75,79.77,4400.0,63.5492,63.5731,63.5333,63.5492,4400.0
2006-05-26 13:35:00,79.77,79.81,79.74,79.74,5100.0,63.5492,63.5811,63.5253,63.5253,5100.0
2006-05-26 13:40:00,79.68,79.69,79.68,79.69,4200.0,63.4775,63.4855,63.4775,63.4855,4200.0
2006-05-26 13:45:00,79.7,79.74,79.68,79.71,4600.0,63.4935,63.5253,63.4775,63.5014,4600.0
2006-05-26 13:50:00,79.7,79.7,79.65,79.67,5400.0,63.4935,63.4935,63.4536,63.4696,5400.0
2006-05-26 13:55:00,79.66,79.71,79.65,79.71,5800.0,63.4616,63.5014,63.4536,63.5014,5800.0
2006-05-26 14:00:00,79.7,79.7,79.65,79.66,4200.0,63.4935,63.4935,63.4536,63.4616,4200.0
2006-05-26 14:05:00,79.66,79.69,79.65,79.69,5400.0,63.4616,63.4855,63.4536,63.4855,5400.0
2006-05-26 14:10:00,79.69,79.82,79.69,79.82,18200.0,63.4855,63.5891,63.4855,63.5891,18200.0
2006-05-26 14:15:00,79.82,79.82,79.74,79.75,4500.0,63.5891,63.5891,63.5253,63.5333,4500.0
2006-05-26 14:20:00,79.75,79.97,79.74,79.96,20700.0,63.5333,63.7086,63.5253,63.7006,20700.0
2006-05-26 14:25:00,79.96,79.97,79.86,79.88,4600.0,63.7006,63.7086,63.6209,63.6369,4600.0
2006-05-26 14:30:00,79.9,80.05,79.88,79.99,23200.0,63.6528,63.7723,63.6369,63.7245,23200.0
2006-05-26 14:35:00,80.0,80.0,79.95,80.0,2500.0,63.7325,63.7325,63.6926,63.7325,2500.0
2006-05-26 14:40:00,79.99,79.99,79.91,79.94,7800.0,63.7245,63.7245,63.6608,63.6847,7800.0
2006-05-26 14:45:00,79.95,80.0,79.87,80.0,12100.0,63.6926,63.7325,63.6289,63.7325,12100.0
2006-05-26 14:50:00,80.0,80.0,79.93,79.95,6300.0,63.7325,63.7325,63.6767,63.6926,6300.0
2006-05-26 14:55:00,79.95,79.97,79.94,79.95,4900.0,63.6926,63.7086,63.6847,63.6926,4900.0
2006-05-26 15:00:00,79.9,79.95,79.87,79.91,2800.0,63.6528,63.6926,63.6289,63.6608,2800.0
2006-05-26 15:05:00,79.92,79.95,79.92,79.95,3400.0,63.6687,63.6926,63.6687,63.6926,3400.0
2006-05-26 15:10:00,79.95,79.97,79.9,79.93,4200.0,63.6926,63.7086,63.6528,63.6767,4200.0
2006-05-26 15:15:00,79.92,79.94,79.9,79.92,5000.0,63.6687,63.6847,63.6528,63.6687,5000.0
2006-05-26 15:20:00,79.91,79.94,79.87,79.92,10600.0,63.6608,63.6847,63.6289,63.6687,10600.0
2006-05-26 15:25:00,79.93,80.02,79.93,80.02,6100.0,63.6767,63.7484,63.6767,63.7484,6100.0
2006-05-26 15:30:00,80.0,80.01,79.95,79.95,6100.0,63.7325,63.7404,63.6926,63.6926,6100.0
2006-05-26 15:35:00,79.94,79.95,79.92,79.92,14100.0,63.6847,63.6926,63.6687,63.6687,14100.0
2006-05-26 15:40:00,79.93,79.93,79.88,79.91,11600.0,63.6767,63.6767,63.6369,63.6608,11600.0
2006-05-26 15:45:00,79.91,80.01,79.91,79.97,31300.0,63.6608,63.7404,63.6608,63.7086,31300.0
2006-05-26 15:50:00,79.96,79.96,79.88,79.9,10400.0,63.7006,63.7006,63.6369,63.6528,10400.0
2006-05-26 15:55:00,79.9,79.94,79.82,79.93,14700.0,63.6528,63.6847,63.5891,63.6767,14700.0
2006-05-30 09:30:00,79.74,79.74,79.0,79.0,8700.0,63.5253,63.5253,62.9358,62.9358,8700.0
2006-05-30 09:35:00,79.0,79.01,78.58,78.6,9000.0,62.9358,62.9438,62.6012,62.6171,9000.0
2006-05-30 09:40:00,78.64,78.87,78.64,78.64,3900.0,62.649,62.8322,62.649,62.649,3900.0
2006-05-30 09:45:00,78.65,78.65,77.55,77.55,10400.0,62.657,62.657,61.7806,61.7806,10400.0
2006-05-30 09:50:00,77.56,77.9,77.55,77.8,15500.0,61.7886,62.0595,61.7806,61.9798,15500.0
2006-05-30 09:55:00,77.8,78.01,77.73,78.0,5800.0,61.9798,62.1471,61.924,62.1391,5800.0
2006-05-30 10:00:00,77.89,78.04,77.62,78.04,9900.0,62.0515,62.171,61.8364,62.171,9900.0
2006-05-30 10:05:00,78.0,78.13,77.99,78.0,8400.0,62.1391,62.2427,62.1312,62.1391,8400.0
2006-05-30 10:10:00,78.01,78.45,77.99,78.45,9000.0,62.1471,62.4976,62.1312,62.4976,9000.0
2006-05-30 10:15:00,78.48,78.78,78.32,78.32,8900.0,62.5215,62.7605,62.3941,62.3941,8900.0
2006-05-30 10:20:00,78.42,78.57,78.41,78.54,7600.0,62.4737,62.5932,62.4658,62.5693,7600.0
2006-05-30 10:25:00,78.6,78.6,78.4,78.55,8600.0,62.6171,62.6171,62.4578,62.5773,8600.0
2006-05-30 10:30:00,78.42,78.45,78.38,78.38,5600.0,62.4737,62.4976,62.4419,62.4419,5600.0
2006-05-30 10:35:00,78.36,78.45,78.26,78.39,10100.0,62.4259,62.4976,62.3463,62.4498,10100.0
2006-05-30 10:40:00,78.4,78.44,78.27,78.44,6200.0,62.4578,62.4897,62.3542,62.4897,6200.0
2006-05-30 10:45:00,78.44,78.5,78.44,78.47,5800.0,62.4897,62.5375,62.4897,62.5136,5800.0
2006-05-30 10:50:00,78.45,78.48,78.37,78.37,3000.0,62.4976,62.5215,62.4339,62.4339,3000.0
2006-05-30 10:55:00,78.44,78.44,78.44,78.44,200.0,62.4897,62.4897,62.4897,62.4897,200.0
2006-05-30 11:00:00,78.38,78.38,78.31,78.33,3100.0,62.4419,62.4419,62.3861,62.402,3100.0
2006-05-30 11:05:00,78.33,78.42,78.33,78.41,5800.0,62.402,62.4737,62.402,62.4658,5800.0
2006-05-30 11:10:00,78.41,78.42,78.36,78.38,3000.0,62.4658,62.4737,62.4259,62.4419,3000.0
2006-05-30 11:15:00,78.37,78.43,78.28,78.43,8400.0,62.4339,62.4817,62.3622,62.4817,8400.0
2006-05-30 11:20:00,78.4,78.4,78.25,78.3,10700.0,62.4578,62.4578,62.3383,62.3781,10700.0
2006-05-30 11:25:00,78.3,78.3,78.18,78.18,3000.0,62.3781,62.3781,62.2825,62.2825,3000.0
2006-05-30 11:30:00,78.24,78.25,78.22,78.23,6100.0,62.3303,62.3383,62.3144,62.3224,6100.0
2006-05-30 11:35:00,78.23,78.25,78.19,78.19,8900.0,62.3224,62.3383,62.2905,62.2905,8900.0
2006-05-30 11:40:00,78.19,78.19,78.08,78.09,4100.0,62.2905,62.2905,62.2029,62.2108,4100.0
2006-05-30 11:45:00,78.09,78.11,78.09,78.1,3300.0,62.2108,62.2268,62.2108,62.2188,3300.0
2006-05-30 11:50:00,78.05,78.05,78.0,78.05,4500.0,62.179,62.179,62.1391,62.179,4500.0
2006-05-30 11:55:00,78.06,78.25,78.06,78.25,3500.0,62.1869,62.3383,62.1869,62.3383,3500.0
2006-05-30 12:00:00,78.27,78.32,78.2,78.2,5700.0,62.3542,62.3941,62.2985,62.2985,5700.0
2006-05-30 12:05:00,78.35,78.35,78.1,78.17,11200.0,62.418,62.418,62.2188,62.2746,11200.0
2006-05-30 12:10:00,78.17,78.17,78.0,78.13,7200.0,62.2746,62.2746,62.1391,62.2427,7200.0
2006-05-30 12:15:00,78.05,78.11,78.0,78.05,6700.0,62.179,62.2268,62.1391,62.179,6700.0
2006-05-30 12:20:00,78.0,78.01,77.94,78.0,11200.0,62.1391,62.1471,62.0913,62.1391,11200.0
2006-05-30 12:25:00,78.03,78.04,77.94,77.99,6300.0,62.163,62.171,62.0913,62.1312,6300.0
2006-05-30 12:30:00,78.0,78.0,77.92,78.0,3500.0,62.1391,62.1391,62.0754,62.1391,3500.0
2006-05-30 12:35:00,77.99,78.0,77.93,77.95,1600.0,62.1312,62.1391,62.0834,62.0993,1600.0
2006-05-30 12:40:00,77.91,77.97,77.91,77.95,1400.0,62.0674,62.1152,62.0674,62.0993,1400.0
2006-05-30 12:45:00,77.94,78.0,77.93,77.93,3900.0,62.0913,62.1391,62.0834,62.0834,3900.0
2006-05-30 12:50:00,77.9,77.93,77.9,77.93,1300.0,62.0595,62.0834,62.0595,62.0834,1300.0
2006-05-30 12:55:00,77.93,77.94,77.87,77.9,2600.0,62.0834,62.0913,62.0356,62.0595,2600.0
2006-05-30 13:00:00,77.9,77.92,77.85,77.85,1800.0,62.0595,62.0754,62.0196,62.0196,1800.0
2006-05-30 13:05:00,77.87,78.0,77.87,78.0,6400.0,62.0356,62.1391,62.0356,62.1391,6400.0
2006-05-30 13:10:00,78.0,78.0,77.93,77.93,2500.0,62.1391,62.1391,62.0834,62.0834,2500.0
2006-05-30 13:15:00,77.9,77.97,77.85,77.97,2800.0,62.0595,62.1152,62.0196,62.1152,2800.0
2006-05-30 13:20:00,77.97,77.98,77.81,77.81,6700.0,62.1152,62.1232,61.9878,61.9878,6700.0
2006-05-30 13:25:00,77.81,77.85,77.75,77.78,5500.0,61.9878,62.0196,61.94,61.9639,5500.0
2006-05-30 13:30:00,77.68,77.69,77.55,77.56,12600.0,61.8842,61.8922,61.7806,61.7886,12600.0
2006-05-30 13:35:00,77.55,77.64,77.53,77.57,9800.0,61.7806,61.8523,61.7647,61.7966,9800.0
2006-05-30 13:40:00,77.52,77.52,77.47,77.5,9300.0,61.7567,61.7567,61.7169,61.7408,9300.0
2006-05-30 13:45:00,77.5,77.57,77.41,77.42,2700.0,61.7408,61.7966,61.6691,61.6771,2700.0
2006-05-30 13:50:00,77.45,77.49,77.44,77.48,2700.0,61.701,61.7328,61.693,61.7249,2700.0
2006-05-30 13:55:00,77.47,77.64,77.47,77.64,2800.0,61.7169,61.8523,61.7169,61.8523,2800.0
2006-05-30 14:00:00,77.63,77.78,77.63,77.78,4800.0,61.8444,61.9639,61.8444,61.9639,4800.0
2006-05-30 14:05:00,77.75,77.8,77.74,77.79,4300.0,61.94,61.9798,61.932,61.9718,4300.0
2006-05-30 14:10:00,77.87,77.95,77.8,77.95,1900.0,62.0356,62.0993,61.9798,62.0993,1900.0
2006-05-30 14:15:00,77.95,77.99,77.95,77.99,1300.0,62.0993,62.1312,62.0993,62.1312,1300.0
2006-05-30 14:20:00,78.0,78.02,77.9,77.97,12500.0,62.1391,62.1551,62.0595,62.1152,12500.0
2006-05-30 14:25:00,77.99,78.05,77.96,78.03,22300.0,62.1312,62.179,62.1073,62.163,22300.0
2006-05-30 14:30:00,78.01,78.04,78.01,78.04,2200.0,62.1471,62.171,62.1471,62.171,2200.0
2006-05-30 14:35:00,78.04,78.06,78.0,78.04,8500.0,62.171,62.1869,62.1391,62.171,8500.0
2006-05-30 14:40:00,78.02,78.2,78.01,78.18,7700.0,62.1551,62.2985,62.1471,62.2825,7700.0
2006-05-30 14:45:00,78.18,78.2,78.16,78.18,5200.0,62.2825,62.2985,62.2666,62.2825,5200.0
2006-05-30 14:50:00,78.12,78.26,78.12,78.23,8200.0,62.2347,62.3463,62.2347,62.3224,8200.0
2006-05-30 14:55:00,78.23,78.28,78.22,78.27,8700.0,62.3224,62.3622,62.3144,62.3542,8700.0
2006-05-30 15:00:00,78.27,78.3,78.1,78.15,6900.0,62.3542,62.3781,62.2188,62.2586,6900.0
2006-05-30 15:05:00,78.2,78.22,78.14,78.14,6100.0,62.2985,62.3144,62.2507,62.2507,6100.0
2006-05-30 15:10:00,78.14,78.23,78.14,78.14,6000.0,62.2507,62.3224,62.2507,62.2507,6000.0
2006-05-30 15:15:00,78.15,78.15,78.0,78.04,10200.0,62.2586,62.2586,62.1391,62.171,10200.0
2006-05-30 15:20:00,78.04,78.08,78.03,78.07,10500.0,62.171,62.2029,62.163,62.1949,10500.0
2006-05-30 15:25:00,78.13,78.13,78.0,78.04,6000.0,62.2427,62.2427,62.1391,62.171,6000.0
2006-05-30 15:30:00,78.01,78.01,77.97,77.97,8200.0,62.1471,62.1471,62.1152,62.1152,8200.0
2006-05-30 15:35:00,78.0,78.0,77.97,78.0,5800.0,62.1391,62.1391,62.1152,62.1391,5800.0
2006-05-30 15:40:00,78.0,78.02,77.96,78.02,2400.0,62.1391,62.1551,62.1073,62.1551,2400.0
2006-05-30 15:45:00,78.0,78.02,77.92,77.92,4800.0,62.1391,62.1551,62.0754,62.0754,4800.0
2006-05-30 15:50:00,77.92,77.93,77.91,77.92,6600.0,62.0754,62.0834,62.0674,62.0754,6600.0
2006-05-30 15:55:00,77.9,77.91,77.84,77.84,9700.0,62.0595,62.0674,62.0117,62.0117,9700.0
2006-05-31 09:30:00,78.11,78.29,77.85,77.86,8600.0,62.2268,62.3702,62.0196,62.0276,8600.0
2006-05-31 09:35:00,77.86,78.11,77.61,77.88,13600.0,62.0276,62.2268,61.8284,62.0435,13600.0
2006-05-31 09:40:00,77.9,78.13,77.63,77.65,10100.0,62.0595,62.2427,61.8444,61.8603,10100.0
2006-05-31 09:45:00,77.65,77.93,77.65,77.85,5500.0,61.8603,62.0834,61.8603,62.0196,5500.0
2006-05-31 09:50:00,77.82,77.82,77.53,77.53,5700.0,61.9957,61.9957,61.7647,61.7647,5700.0
2006-05-31 09:55:00,77.54,78.05,77.54,77.9,5200.0,61.7727,62.179,61.7727,62.0595,5200.0
2006-05-31 10:00:00,78.09,78.11,77.88,77.91,5700.0,62.2108,62.2268,62.0435,62.0674,5700.0
2006-05-31 10:05:00,77.91,77.94,77.85,77.92,2500.0,62.0674,62.0913,62.0196,62.0754,2500.0
2006-05-31 10:10:00,77.97,77.98,77.82,77.82,5300.0,62.1152,62.1232,61.9957,61.9957,5300.0
2006-05-31 10:15:00,77.81,77.9,77.81,77.82,3900.0,61.9878,62.0595,61.9878,61.9957,3900.0
2006-05-31 10:20:00,77.79,77.9,77.74,77.89,18000.0,61.9718,62.0595,61.932,62.0515,18000.0
2006-05-31 10:25:00,77.89,77.96,77.87,77.88,3100.0,62.0515,62.1073,62.0356,62.0435,3100.0
2006-05-31 10:30:00,77.88,78.3,77.88,78.3,10100.0,62.0435,62.3781,62.0435,62.3781,10100.0
2006-05-31 10:35:00,78.29,78.59,78.25,78.57,6600.0,62.3702,62.6092,62.3383,62.5932,6600.0
2006-05-31 10:40:00,78.57,78.58,78.12,78.12,5500.0,62.5932,62.6012,62.2347,62.2347,5500.0
2006-05-31 10:45:00,78.16,78.27,78.04,78.25,4700.0,62.2666,62.3542,62.171,62.3383,4700.0
2006-05-31 10:50:00,78.29,78.41,78.29,78.36,2400.0,62.3702,62.4658,62.3702,62.4259,2400.0
2006-05-31 10:55:00,78.36,78.43,78.25,78.36,6700.0,62.4259,62.4817,62.3383,62.4259,6700.0
2006-05-31 11:00:00,78.36,78.39,78.32,78.32,5300.0,62.4259,62.4498,62.3941,62.3941,5300.0
2006-05-31 11:05:00,78.33,78.37,78.2,78.24,6700.0,62.402,62.4339,62.2985,62.3303,6700.0
2006-05-31 11:10:00,78.2,78.2,78.05,78.06,3500.0,62.2985,62.2985,62.179,62.1869,3500.0
2006-05-31 11:15:00,78.07,78.07,78.02,78.02,3500.0,62.1949,62.1949,62.1551,62.1551,3500.0
2006-05-31 11:20:00,78.02,78.32,77.97,78.3,6400.0,62.1551,62.3941,62.1152,62.3781,6400.0
2006-05-31 11:25:00,78.29,78.54,78.29,78.54,5700.0,62.3702,62.5693,62.3702,62.5693,5700.0
2006-05-31 11:30:00,78.54,78.56,78.36,78.38,5700.0,62.5693,62.5853,62.4259,62.4419,5700.0
2006-05-31 11:35:00,78.38,78.51,78.37,78.43,6000.0,62.4419,62.5454,62.4339,62.4817,6000.0
2006-05-31 11:40:00,78.44,78.45,78.22,78.22,5400.0,62.4897,62.4976,62.3144,62.3144,5400.0
2006-05-31 11:45:00,78.25,78.29,78.22,78.27,2300.0,62.3383,62.3702,62.3144,62.3542,2300.0
2006-05-31 11:50:00,78.26,78.38,78.26,78.33,3700.0,62.3463,62.4419,62.3463,62.402,3700.0
2006-05-31 11:55:00,78.37,78.47,78.33,78.33,4400.0,62.4339,62.5136,62.402,62.402,4400.0
2006-05-31 12:00:00,78.32,78.33,78.19,78.19,3800.0,62.3941,62.402,62.2905,62.2905,3800.0
2006-05-31 12:05:00,78.18,78.25,78.17,78.22,3600.0,62.2825,62.3383,62.2746,62.3144,3600.0
2006-05-31 12:10:00,78.21,78.31,78.17,78.31,4300.0,62.3064,62.3861,62.2746,62.3861,4300.0
2006-05-31 12:15:00,78.3,78.37,78.25,78.27,5000.0,62.3781,62.4339,62.3383,62.3542,5000.0
2006-05-31 12:20:00,78.28,78.32,78.28,78.32,1000.0,62.3622,62.3941,62.3622,62.3941,1000.0
2006-05-31 12:25:00,78.33,78.46,78.33,78.42,3900.0,62.402,62.5056,62.402,62.4737,3900.0
2006-05-31 12:30:00,78.41,78.41,78.31,78.31,5600.0,62.4658,62.4658,62.3861,62.3861,5600.0
2006-05-31 12:35:00,78.29,78.29,78.2,78.2,3600.0,62.3702,62.3702,62.2985,62.2985,3600.0
2006-05-31 12:40:00,78.18,78.23,78.18,78.22,5600.0,62.2825,62.3224,62.2825,62.3144,5600.0
2006-05-31 12:45:00,78.22,78.25,78.14,78.14,6100.0,62.3144,62.3383,62.2507,62.2507,6100.0
2006-05-31 12:50:00,78.13,78.13,77.99,78.0,6100.0,62.2427,62.2427,62.1312,62.1391,6100.0
2006-05-31 12:55:00,77.99,78.1,77.98,78.08,5100.0,62.1312,62.2188,62.1232,62.2029,5100.0
2006-05-31 13:00:00,78.05,78.09,78.01,78.01,3000.0,62.179,62.2108,62.1471,62.1471,3000.0
2006-05-31 13:05:00,78.0,78.0,77.9,77.9,5000.0,62.1391,62.1391,62.0595,62.0595,5000.0
2006-05-31 13:10:00,77.9,77.92,77.9,77.91,3700.0,62.0595,62.0754,62.0595,62.0674,3700.0
2006-05-31 13:15:00,77.92,78.01,77.91,77.95,3100.0,62.0754,62.1471,62.0674,62.0993,3100.0
2006-05-31 13:20:00,77.92,78.0,77.92,78.0,1800.0,62.0754,62.1391,62.0754,62.1391,1800.0
2006-05-31 13:25:00,77.99,78.02,77.99,78.02,1600.0,62.1312,62.1551,62.1312,62.1551,1600.0
2006-05-31 13:30:00,78.02,78.04,77.95,78.0,8900.0,62.1551,62.171,62.0993,62.1391,8900.0
2006-05-31 13:35:00,78.0,78.03,77.97,78.02,14300.0,62.1391,62.163,62.1152,62.1551,14300.0
2006-05-31 13:40:00,78.04,78.05,78.0,78.0,7700.0,62.171,62.179,62.1391,62.1391,7700.0
2006-05-31 13:45:00,78.01,78.04,77.99,78.03,2500.0,62.1471,62.171,62.1312,62.163,2500.0
2006-05-31 13:50:00,78.01,78.05,77.95,77.95,6500.0,62.1471,62.179,62.0993,62.0993,6500.0
2006-05-31 13:55:00,77.95,78.01,77.9,78.0,11100.0,62.0993,62.1471,62.0595,62.1391,11100.0
2006-05-31 14:00:00,77.91,78.01,77.9,77.93,7300.0,62.0674,62.1471,62.0595,62.0834,7300.0
2006-05-31 14:05:00,77.94,78.09,77.94,78.05,5300.0,62.0913,62.2108,62.0913,62.179,5300.0
2006-05-31 14:10:00,78.05,78.05,77.9,77.9,18800.0,62.179,62.179,62.0595,62.0595,18800.0
2006-05-31 14:15:00,77.91,77.91,77.45,77.51,18500.0,62.0674,62.0674,61.701,61.7488,18500.0
2006-05-31 14:20:00,77.5,77.72,77.5,77.58,19700.0,61.7408,61.9161,61.7408,61.8045,19700.0
2006-05-31 14:25:00,77.58,77.73,77.58,77.73,5900.0,61.8045,61.924,61.8045,61.924,5900.0
2006-05-31 14:30:00,77.77,77.9,77.77,77.87,17200.0,61.9559,62.0595,61.9559,62.0356,17200.0
2006-05-31 14:35:00,77.87,77.87,77.78,77.81,3800.0,62.0356,62.0356,61.9639,61.9878,3800.0
2006-05-31 14:40:00,77.82,77.85,77.74,77.75,8400.0,61.9957,62.0196,61.932,61.94,8400.0
2006-05-31 14:45:00,77.75,77.8,77.71,77.71,5000.0,61.94,61.9798,61.9081,61.9081,5000.0
2006-05-31 14:50:00,77.71,77.75,77.63,77.73,4700.0,61.9081,61.94,61.8444,61.924,4700.0
2006-05-31 14:55:00,77.75,77.8,77.73,77.8,9100.0,61.94,61.9798,61.924,61.9798,9100.0
2006-05-31 15:00:00,77.78,77.78,77.67,77.71,6300.0,61.9639,61.9639,61.8762,61.9081,6300.0
2006-05-31 15:05:00,77.72,77.72,77.58,77.59,6700.0,61.9161,61.9161,61.8045,61.8125,6700.0
2006-05-31 15:10:00,77.55,77.64,77.53,77.61,16800.0,61.7806,61.8523,61.7647,61.8284,16800.0
2006-05-31 15:15:00,77.61,77.62,77.51,77.62,19000.0,61.8284,61.8364,61.7488,61.8364,19000.0
2006-05-31 15:20:00,77.62,77.65,77.55,77.57,7300.0,61.8364,61.8603,61.7806,61.7966,7300.0
2006-05-31 15:25:00,77.55,77.6,77.54,77.55,7900.0,61.7806,61.8205,61.7727,61.7806,7900.0
2006-05-31 15:30:00,77.56,77.7,77.56,77.57,12100.0,61.7886,61.9001,61.7886,61.7966,12100.0
2006-05-31 15:35:00,77.58,77.67,77.54,77.64,8300.0,61.8045,61.8762,61.7727,61.8523,8300.0
2006-05-31 15:40:00,77.65,78.02,77.65,77.96,11800.0,61.8603,62.1551,61.8603,62.1073,11800.0
2006-05-31 15:45:00,77.96,78.04,77.94,78.04,13200.0,62.1073,62.171,62.0913,62.171,13200.0
2006-05-31 15:50:00,78.05,78.09,77.99,78.09,16400.0,62.179,62.2108,62.1312,62.2108,16400.0
2006-05-31 15:55:00,78.04,78.12,78.04,78.11,9200.0,62.171,62.2347,62.171,62.2268,9200.0
2006-06-01 09:30:00,78.03,78.03,77.68,77.97,13800.0,62.163,62.163,61.8842,62.1152,13800.0
2006-06-01 09:35:00,77.97,78.16,77.97,78.16,5300.0,62.1152,62.2666,62.1152,62.2666,5300.0
2006-06-01 09:40:00,78.18,78.35,78.06,78.25,5200.0,62.2825,62.418,62.1869,62.3383,5200.0
2006-06-01 09:45:00,78.25,78.41,78.25,78.3,3600.0,62.3383,62.4658,62.3383,62.3781,3600.0
2006-06-01 09:50:00,78.3,78.5,78.29,78.29,13500.0,62.3781,62.5375,62.3702,62.3702,13500.0
2006-06-01 09:55:00,78.26,78.39,78.21,78.34,7100.0,62.3463,62.4498,62.3064,62.41,7100.0
2006-06-01 10:00:00,78.35,78.45,78.1,78.1,5200.0,62.418,62.4976,62.2188,62.2188,5200.0
2006-06-01 10:05:00,78.06,78.06,77.9,77.9,7500.0,62.1869,62.1869,62.0595,62.0595,7500.0
2006-06-01 10:10:00,77.91,78.05,77.9,78.05,8800.0,62.0674,62.179,62.0595,62.179,8800.0
2006-06-01 10:15:00,78.14,78.32,78.13,78.32,4200.0,62.2507,62.3941,62.2427,62.3941,4200.0
2006-06-01 10:20:00,78.26,78.26,78.21,78.21,1800.0,62.3463,62.3463,62.3064,62.3064,1800.0
2006-06-01 10:25:00,78.19,78.29,78.17,78.27,4500.0,62.2905,62.3702,62.2746,62.3542,4500.0
2006-06-01 10:30:00,78.27,78.49,78.27,78.44,7700.0,62.3542,62.5295,62.3542,62.4897,7700.0
2006-06-01 10:35:00,78.43,78.79,78.42,78.79,7500.0,62.4817,62.7685,62.4737,62.7685,7500.0
2006-06-01 10:40:00,78.79,78.89,78.77,78.8,6800.0,62.7685,62.8482,62.7526,62.7765,6800.0
2006-06-01 10:45:00,78.8,78.91,78.65,78.74,3600.0,62.7765,62.8641,62.657,62.7287,3600.0
2006-06-01 10:50:00,78.66,78.67,78.57,78.62,5700.0,62.6649,62.6729,62.5932,62.6331,5700.0
2006-06-01 10:55:00,78.63,78.82,78.63,78.82,1800.0,62.641,62.7924,62.641,62.7924,1800.0
2006-06-01 11:00:00,78.75,78.79,78.75,78.75,3100.0,62.7366,62.7685,62.7366,62.7366,3100.0
2006-06-01 11:05:00,78.73,78.86,78.73,78.86,4000.0,62.7207,62.8243,62.7207,62.8243,4000.0
2006-06-01 11:10:00,78.83,79.09,78.83,79.09,3800.0,62.8004,63.0075,62.8004,63.0075,3800.0
2006-06-01 11:15:00,79.07,79.23,79.07,79.2,10200.0,62.9916,63.119,62.9916,63.0951,10200.0
2006-06-01 11:20:00,79.16,79.27,79.13,79.23,10900.0,63.0633,63.1509,63.0394,63.119,10900.0
2006-06-01 11:25:00,79.22,79.25,79.21,79.25,7900.0,63.1111,63.135,63.1031,63.135,7900.0
2006-06-01 11:30:00,79.27,79.4,79.27,79.4,7400.0,63.1509,63.2545,63.1509,63.2545,7400.0
2006-06-01 11:35:00,79.4,79.56,79.4,79.48,5000.0,63.2545,63.3819,63.2545,63.3182,5000.0
2006-06-01 11:40:00,79.48,79.53,79.48,79.53,7200.0,63.3182,63.358,63.3182,63.358,7200.0
2006-06-01 11:45:00,79.56,79.56,79.5,79.55,2600.0,63.3819,63.3819,63.3341,63.374,2600.0
2006-06-01 11:50:00,79.53,79.71,79.53,79.71,8100.0,63.358,63.5014,63.358,63.5014,8100.0
2006-06-01 11:55:00,79.7,79.76,79.65,79.68,13600.0,63.4935,63.5413,63.4536,63.4775,13600.0
2006-06-01 12:00:00,79.7,79.7,79.54,79.54,8600.0,63.4935,63.4935,63.366,63.366,8600.0
2006-06-01 12:05:00,79.53,79.55,79.5,79.5,2900.0,63.358,63.374,63.3341,63.3341,2900.0
2006-06-01 12:10:00,79.49,79.49,79.44,79.48,2100.0,63.3262,63.3262,63.2863,63.3182,2100.0
2006-06-01 12:15:00,79.48,79.49,79.38,79.4,6100.0,63.3182,63.3262,63.2385,63.2545,6100.0
2006-06-01 12:20:00,79.4,79.57,79.39,79.57,3800.0,63.2545,63.3899,63.2465,63.3899,3800.0
2006-06-01 12:25:00,79.57,79.57,79.57,79.57,900.0,63.3899,63.3899,63.3899,63.3899,900.0
2006-06-01 12:30:00,79.62,79.67,79.6,79.67,4300.0,63.4297,63.4696,63.4138,63.4696,4300.0
2006-06-01 12:35:00,79.67,79.77,79.65,79.66,5300.0,63.4696,63.5492,63.4536,63.4616,5300.0
2006-06-01 12:40:00,79.66,79.68,79.58,79.66,8400.0,63.4616,63.4775,63.3979,63.4616,8400.0
2006-06-01 12:45:00,79.66,79.77,79.5,79.53,10900.0,63.4616,63.5492,63.3341,63.358,10900.0
2006-06-01 12:50:00,79.6,79.6,79.52,79.58,4100.0,63.4138,63.4138,63.3501,63.3979,4100.0
2006-06-01 12:55:00,79.6,79.67,79.58,79.65,9300.0,63.4138,63.4696,63.3979,63.4536,9300.0
2006-06-01 13:00:00,79.65,79.7,79.6,79.64,3400.0,63.4536,63.4935,63.4138,63.4457,3400.0
2006-06-01 13:05:00,79.7,79.88,79.62,79.81,13000.0,63.4935,63.6369,63.4297,63.5811,13000.0
2006-06-01 13:10:00,79.81,80.0,79.72,79.98,7500.0,63.5811,63.7325,63.5094,63.7165,7500.0
2006-06-01 13:15:00,80.0,80.06,80.0,80.02,8300.0,63.7325,63.7803,63.7325,63.7484,8300.0
2006-06-01 13:20:00,80.01,80.25,80.0,80.21,8700.0,63.7404,63.9316,63.7325,63.8998,8700.0
2006-06-01 13:25:00,80.21,80.22,80.17,80.2,8000.0,63.8998,63.9077,63.8679,63.8918,8000.0
2006-06-01 13:30:00,80.21,80.21,80.18,80.18,4900.0,63.8998,63.8998,63.8759,63.8759,4900.0
2006-06-01 13:35:00,80.19,80.39,80.15,80.38,6600.0,63.8838,64.0432,63.852,64.0352,6600.0
2006-06-01 13:40:00,80.39,80.39,80.3,80.3,7200.0,64.0432,64.0432,63.9715,63.9715,7200.0
2006-06-01 13:45:00,80.31,80.34,80.22,80.26,8900.0,63.9794,64.0033,63.9077,63.9396,8900.0
2006-06-01 13:50:00,80.25,80.3,80.16,80.22,6200.0,63.9316,63.9715,63.8599,63.9077,6200.0
2006-06-01 13:55:00,80.2,80.31,80.19,80.31,5300.0,63.8918,63.9794,63.8838,63.9794,5300.0
2006-06-01 14:00:00,80.35,80.41,80.33,80.38,17000.0,64.0113,64.0591,63.9954,64.0352,17000.0
2006-06-01 14:05:00,80.35,80.35,80.2,80.21,3600.0,64.0113,64.0113,63.8918,63.8998,3600.0
2006-06-01 14:10:00,80.17,80.17,80.1,80.12,3100.0,63.8679,63.8679,63.8121,63.8281,3100.0
2006-06-01 14:15:00,80.06,80.25,80.03,80.25,7700.0,63.7803,63.9316,63.7564,63.9316,7700.0
2006-06-01 14:20:00,80.21,80.32,80.21,80.27,5600.0,63.8998,63.9874,63.8998,63.9476,5600.0
2006-06-01 14:25:00,80.27,80.34,80.18,80.34,5000.0,63.9476,64.0033,63.8759,64.0033,5000.0
2006-06-01 14:30:00,80.31,80.31,80.2,80.26,2500.0,63.9794,63.9794,63.8918,63.9396,2500.0
2006-06-01 14:35:00,80.23,80.32,80.21,80.32,8500.0,63.9157,63.9874,63.8998,63.9874,8500.0
2006-06-01 14:40:00,80.32,80.32,80.21,80.26,6400.0,63.9874,63.9874,63.8998,63.9396,6400.0
2006-06-01 14:45:00,80.3,80.5,80.26,80.5,6900.0,63.9715,64.1308,63.9396,64.1308,6900.0
2006-06-01 14:50:00,80.48,80.56,80.35,80.37,14500.0,64.1149,64.1786,64.0113,64.0272,14500.0
2006-06-01 14:55:00,80.35,80.42,80.34,80.36,3400.0,64.0113,64.0671,64.0033,64.0193,3400.0
2006-06-01 15:00:00,80.36,80.54,80.34,80.47,7500.0,64.0193,64.1626,64.0033,64.1069,7500.0
2006-06-01 15:05:00,80.46,80.47,80.42,80.44,9300.0,64.0989,64.1069,64.0671,64.083,9300.0
2006-06-01 15:10:00,80.44,80.45,80.42,80.43,12200.0,64.083,64.091,64.0671,64.075,12200.0
2006-06-01 15:15:00,80.43,80.5,80.41,80.47,13400.0,64.075,64.1308,64.0591,64.1069,13400.0
2006-06-01 15:20:00,80.47,80.77,80.47,80.77,24600.0,64.1069,64.3459,64.1069,64.3459,24600.0
2006-06-01 15:25:00,80.73,80.85,80.73,80.74,18900.0,64.314,64.4096,64.314,64.322,18900.0
2006-06-01 15:30:00,80.74,80.74,80.69,80.69,4300.0,64.322,64.322,64.2821,64.2821,4300.0
2006-06-01 15:35:00,80.67,80.73,80.67,80.72,11400.0,64.2662,64.314,64.2662,64.306,11400.0
2006-06-01 15:40:00,80.73,80.96,80.72,80.9,12800.0,64.314,64.4972,64.306,64.4494,12800.0
2006-06-01 15:45:00,80.89,81.0,80.81,80.94,17200.0,64.4415,64.5291,64.3777,64.4813,17200.0
2006-06-01 15:50:00,80.94,80.96,80.88,80.95,21700.0,64.4813,64.4972,64.4335,64.4893,21700.0
2006-06-01 15:55:00,80.96,81.01,80.91,80.91,15800.0,64.4972,64.5371,64.4574,64.4574,15800.0
2006-06-02 09:30:00,81.35,81.82,81.03,81.82,11400.0,64.8079,65.1824,64.553,65.1824,11400.0
2006-06-02 09:35:00,81.94,82.2,81.79,81.96,12900.0,65.278,65.4851,65.1585,65.2939,12900.0
2006-06-02 09:40:00,81.95,81.96,81.61,81.61,10600.0,65.2859,65.2939,65.0151,65.0151,10600.0
2006-06-02 09:45:00,81.52,81.52,81.4,81.4,8700.0,64.9434,64.9434,64.8478,64.8478,8700.0
2006-06-02 09:50:00,81.41,81.41,81.33,81.38,18900.0,64.8557,64.8557,64.792,64.8318,18900.0
2006-06-02 09:55:00,81.38,81.38,81.17,81.17,13400.0,64.8318,64.8318,64.6645,64.6645,13400.0
2006-06-02 10:00:00,81.13,81.19,81.1,81.11,10400.0,64.6327,64.6805,64.6088,64.6167,10400.0
2006-06-02 10:05:00,81.12,81.24,81.12,81.21,5200.0,64.6247,64.7203,64.6247,64.6964,5200.0
2006-06-02 10:10:00,81.21,81.25,81.2,81.2,9200.0,64.6964,64.7283,64.6884,64.6884,9200.0
2006-06-02 10:15:00,81.2,81.45,81.2,81.33,12900.0,64.6884,64.8876,64.6884,64.792,12900.0
2006-06-02 10:20:00,81.34,81.42,81.25,81.25,10500.0,64.8,64.8637,64.7283,64.7283,10500.0
2006-06-02 10:25:00,81.26,81.35,81.26,81.31,6800.0,64.7362,64.8079,64.7362,64.7761,6800.0
2006-06-02 10:30:00,81.33,81.33,81.25,81.25,6600.0,64.792,64.792,64.7283,64.7283,6600.0
2006-06-02 10:35:00,81.25,81.29,81.25,81.29,9000.0,64.7283,64.7601,64.7283,64.7601,9000.0
2006-06-02 10:40:00,81.25,81.45,81.25,81.36,23700.0,64.7283,64.8876,64.7283,64.8159,23700.0
2006-06-02 10:45:00,81.4,81.62,81.38,81.58,10500.0,64.8478,65.023,64.8318,64.9912,10500.0
2006-06-02 10:50:00,81.52,81.52,81.29,81.3,3900.0,64.9434,64.9434,64.7601,64.7681,3900.0
2006-06-02 10:55:00,81.32,81.38,81.27,81.31,5100.0,64.784,64.8318,64.7442,64.7761,5100.0
2006-06-02 11:00:00,81.36,81.45,81.3,81.31,6300.0,64.8159,64.8876,64.7681,64.7761,6300.0
2006-06-02 11:05:00,81.3,81.3,81.17,81.25,14500.0,64.7681,64.7681,64.6645,64.7283,14500.0
2006-06-02 11:10:00,81.29,81.43,81.29,81.35,5200.0,64.7601,64.8717,64.7601,64.8079,5200.0
2006-06-02 11:15:00,81.42,81.5,81.38,81.5,4100.0,64.8637,64.9274,64.8318,64.9274,4100.0
2006-06-02 11:20:00,81.45,81.48,81.44,81.48,2700.0,64.8876,64.9115,64.8796,64.9115,2700.0
2006-06-02 11:25:00,81.52,81.62,81.44,81.55,19400.0,64.9434,65.023,64.8796,64.9673,19400.0
2006-06-02 11:30:00,81.55,81.56,81.5,81.5,6100.0,64.9673,64.9752,64.9274,64.9274,6100.0
2006-06-02 11:35:00,81.46,81.46,81.41,81.42,7100.0,64.8956,64.8956,64.8557,64.8637,7100.0
2006-06-02 11:40:00,81.42,81.43,81.34,81.34,3500.0,64.8637,64.8717,64.8,64.8,3500.0
2006-06-02 11:45:00,81.3,81.3,81.23,81.25,8500.0,64.7681,64.7681,64.7123,64.7283,8500.0
2006-06-02 11:50:00,81.25,81.28,81.21,81.25,9300.0,64.7283,64.7522,64.6964,64.7283,9300.0
2006-06-02 11:55:00,81.26,81.29,81.25,81.25,3900.0,64.7362,64.7601,64.7283,64.7283,3900.0
2006-06-02 12:00:00,81.24,81.24,81.2,81.21,11300.0,64.7203,64.7203,64.6884,64.6964,11300.0
2006-06-02 12:05:00,81.21,81.24,81.2,81.24,10500.0,64.6964,64.7203,64.6884,64.7203,10500.0
2006-06-02 12:10:00,81.24,81.25,81.2,81.2,3000.0,64.7203,64.7283,64.6884,64.6884,3000.0
2006-06-02 12:15:00,81.2,81.2,81.2,81.2,700.0,64.6884,64.6884,64.6884,64.6884,700.0
2006-06-02 12:20:00,81.2,81.26,81.15,81.16,9500.0,64.6884,64.7362,64.6486,64.6566,9500.0
2006-06-02 12:25:00,81.15,81.18,81.11,81.18,4900.0,64.6486,64.6725,64.6167,64.6725,4900.0
2006-06-02 12:30:00,81.14,81.15,81.12,81.12,1900.0,64.6406,64.6486,64.6247,64.6247,1900.0
2006-06-02 12:35:00,81.11,81.17,81.11,81.17,5500.0,64.6167,64.6645,64.6167,64.6645,5500.0
2006-06-02 12:40:00,81.17,81.17,81.11,81.11,2900.0,64.6645,64.6645,64.6167,64.6167,2900.0
2006-06-02 12:45:00,81.13,81.13,81.11,81.13,2300.0,64.6327,64.6327,64.6167,64.6327,2300.0
2006-06-02 12:50:00,81.14,81.26,81.14,81.25,2900.0,64.6406,64.7362,64.6406,64.7283,2900.0
2006-06-02 12:55:00,81.25,81.27,81.22,81.22,2700.0,64.7283,64.7442,64.7044,64.7044,2700.0
2006-06-02 13:00:00,81.22,81.22,81.19,81.21,1200.0,64.7044,64.7044,64.6805,64.6964,1200.0
2006-06-02 13:05:00,81.17,81.28,81.15,81.28,7100.0,64.6645,64.7522,64.6486,64.7522,7100.0
2006-06-02 13:10:00,81.28,81.28,81.28,81.28,0.0,64.7522,64.7522,64.7522,64.7522,0.0
2006-06-02 13:15:00,81.28,81.42,81.28,81.36,4700.0,64.7522,64.8637,64.7522,64.8159,4700.0
2006-06-02 13:20:00,81.35,81.5,81.35,81.5,7100.0,64.8079,64.9274,64.8079,64.9274,7100.0
2006-06-02 13:25:00,81.5,81.57,81.49,81.57,7400.0,64.9274,64.9832,64.9195,64.9832,7400.0
2006-06-02 13:30:00,81.54,81.55,81.4,81.4,4300.0,64.9593,64.9673,64.8478,64.8478,4300.0
2006-06-02 13:35:00,81.37,81.38,81.3,81.31,3700.0,64.8239,64.8318,64.7681,64.7761,3700.0
2006-06-02 13:40:00,81.31,81.31,81.27,81.27,6700.0,64.7761,64.7761,64.7442,64.7442,6700.0
2006-06-02 13:45:00,81.27,81.35,81.25,81.35,6400.0,64.7442,64.8079,64.7283,64.8079,6400.0
2006-06-02 13:50:00,81.35,81.37,81.28,81.28,5800.0,64.8079,64.8239,64.7522,64.7522,5800.0
2006-06-02 13:55:00,81.27,81.27,81.2,81.27,1900.0,64.7442,64.7442,64.6884,64.7442,1900.0
2006-06-02 14:00:00,81.28,81.39,81.26,81.26,3700.0,64.7522,64.8398,64.7362,64.7362,3700.0
2006-06-02 14:05:00,81.26,81.27,81.25,81.25,3600.0,64.7362,64.7442,64.7283,64.7283,3600.0
2006-06-02 14:10:00,81.27,81.27,81.26,81.27,4600.0,64.7442,64.7442,64.7362,64.7442,4600.0
2006-06-02 14:15:00,81.25,81.27,81.2,81.21,12000.0,64.7283,64.7442,64.6884,64.6964,12000.0
2006-06-02 14:20:00,81.21,81.25,81.2,81.23,8800.0,64.6964,64.7283,64.6884,64.7123,8800.0
2006-06-02 14:25:00,81.2,81.27,81.2,81.27,4700.0,64.6884,64.7442,64.6884,64.7442,4700.0
2006-06-02 14:30:00,81.25,81.25,81.14,81.22,9200.0,64.7283,64.7283,64.6406,64.7044,9200.0
2006-06-02 14:35:00,81.36,81.46,81.33,81.46,3600.0,64.8159,64.8956,64.792,64.8956,3600.0
2006-06-02 14:40:00,81.46,81.52,81.44,81.48,4800.0,64.8956,64.9434,64.8796,64.9115,4800.0
2006-06-02 14:45:00,81.4,81.49,81.39,81.49,5000.0,64.8478,64.9195,64.8398,64.9195,5000.0
2006-06-02 14:50:00,81.48,81.53,81.34,81.35,8600.0,64.9115,64.9513,64.8,64.8079,8600.0
2006-06-02 14:55:00,81.35,81.45,81.34,81.43,7300.0,64.8079,64.8876,64.8,64.8717,7300.0
2006-06-02 15:00:00,81.43,81.45,81.35,81.35,5400.0,64.8717,64.8876,64.8079,64.8079,5400.0
2006-06-02 15:05:00,81.35,81.42,81.35,81.42,23600.0,64.8079,64.8637,64.8079,64.8637,23600.0
2006-06-02 15:10:00,81.42,81.45,81.4,81.42,4800.0,64.8637,64.8876,64.8478,64.8637,4800.0
2006-06-02 15:15:00,81.43,81.61,81.43,81.61,8800.0,64.8717,65.0151,64.8717,65.0151,8800.0
2006-06-02 15:20:00,81.61,81.61,81.54,81.55,4700.0,65.0151,65.0151,64.9593,64.9673,4700.0
2006-06-02 15:25:00,81.55,81.67,81.54,81.67,11100.0,64.9673,65.0629,64.9593,65.0629,11100.0
2006-06-02 15:30:00,81.63,81.79,81.63,81.72,11700.0,65.031,65.1585,65.031,65.1027,11700.0
2006-06-02 15:35:00,81.72,81.79,81.72,81.73,4800.0,65.1027,65.1585,65.1027,65.1107,4800.0
2006-06-02 15:40:00,81.73,81.78,81.73,81.78,18400.0,65.1107,65.1505,65.1107,65.1505,18400.0
2006-06-02 15:45:00,81.79,81.81,81.74,81.75,11700.0,65.1585,65.1744,65.1186,65.1266,11700.0
2006-06-02 15:50:00,81.76,81.77,81.74,81.76,18000.0,65.1346,65.1425,65.1186,65.1346,18000.0
2006-06-02 15:55:00,81.76,81.88,81.75,81.86,23300.0,65.1346,65.2302,65.1266,65.2142,23300.0
2006-06-05 09:30:00,81.7,81.7,81.45,81.45,11400.0,65.0868,65.0868,64.8876,64.8876,11400.0
2006-06-05 09:35:00,81.3,81.3,81.01,81.09,5500.0,64.7681,64.7681,64.5371,64.6008,5500.0
2006-06-05 09:40:00,81.08,81.14,81.08,81.13,7300.0,64.5928,64.6406,64.5928,64.6327,7300.0
2006-06-05 09:45:00,81.11,81.11,81.04,81.05,13900.0,64.6167,64.6167,64.561,64.5689,13900.0
2006-06-05 09:50:00,81.04,81.09,81.04,81.08,27000.0,64.561,64.6008,64.561,64.5928,27000.0
2006-06-05 09:55:00,81.07,81.08,80.8,80.82,14800.0,64.5849,64.5928,64.3698,64.3857,14800.0
2006-06-05 10:00:00,80.82,80.82,80.75,80.75,12800.0,64.3857,64.3857,64.3299,64.3299,12800.0
2006-06-05 10:05:00,80.75,80.9,80.6,80.65,84700.0,64.3299,64.4494,64.2104,64.2503,84700.0
2006-06-05 10:10:00,80.61,80.74,80.6,80.65,10200.0,64.2184,64.322,64.2104,64.2503,10200.0
2006-06-05 10:15:00,80.61,80.71,80.61,80.66,12600.0,64.2184,64.2981,64.2184,64.2582,12600.0
2006-06-05 10:20:00,80.66,80.66,80.61,80.65,4400.0,64.2582,64.2582,64.2184,64.2503,4400.0
2006-06-05 10:25:00,80.65,80.7,80.62,80.63,12300.0,64.2503,64.2901,64.2264,64.2343,12300.0
2006-06-05 10:30:00,80.65,80.73,80.65,80.65,14600.0,64.2503,64.314,64.2503,64.2503,14600.0
2006-06-05 10:35:00,80.66,80.73,80.64,80.71,14000.0,64.2582,64.314,64.2423,64.2981,14000.0
2006-06-05 10:40:00,80.63,80.69,80.61,80.62,23700.0,64.2343,64.2821,64.2184,64.2264,23700.0
2006-06-05 10:45:00,80.61,80.7,80.6,80.7,18800.0,64.2184,64.2901,64.2104,64.2901,18800.0
2006-06-05 10:50:00,80.7,80.78,80.7,80.78,8900.0,64.2901,64.3538,64.2901,64.3538,8900.0
2006-06-05 10:55:00,80.78,80.78,80.7,80.7,16900.0,64.3538,64.3538,64.2901,64.2901,16900.0
2006-06-05 11:00:00,80.73,80.75,80.69,80.75,7900.0,64.314,64.3299,64.2821,64.3299,7900.0
2006-06-05 11:05:00,80.7,80.7,80.47,80.47,8000.0,64.2901,64.2901,64.1069,64.1069,8000.0
2006-06-05 11:10:00,80.47,80.54,80.44,80.48,8400.0,64.1069,64.1626,64.083,64.1149,8400.0
2006-06-05 11:15:00,80.48,80.49,80.4,80.47,10300.0,64.1149,64.1228,64.0511,64.1069,10300.0
2006-06-05 11:20:00,80.47,80.5,80.42,80.44,4000.0,64.1069,64.1308,64.0671,64.083,4000.0
2006-06-05 11:25:00,80.44,80.46,80.4,80.44,6700.0,64.083,64.0989,64.0511,64.083,6700.0
2006-06-05 11:30:00,80.4,80.4,80.3,80.3,5600.0,64.0511,64.0511,63.9715,63.9715,5600.0
2006-06-05 11:35:00,80.3,80.31,80.25,80.25,6600.0,63.9715,63.9794,63.9316,63.9316,6600.0
2006-06-05 11:40:00,80.26,80.26,80.25,80.25,6500.0,63.9396,63.9396,63.9316,63.9316,6500.0
2006-06-05 11:45:00,80.25,80.25,80.15,80.15,6800.0,63.9316,63.9316,63.852,63.852,6800.0
2006-06-05 11:50:00,80.14,80.14,79.89,79.9,15800.0,63.844,63.844,63.6448,63.6528,15800.0
2006-06-05 11:55:00,79.85,79.95,79.8,79.95,7100.0,63.613,63.6926,63.5731,63.6926,7100.0
2006-06-05 12:00:00,79.97,79.99,79.94,79.97,9500.0,63.7086,63.7245,63.6847,63.7086,9500.0
2006-06-05 12:05:00,79.98,79.99,79.82,79.84,5300.0,63.7165,63.7245,63.5891,63.605,5300.0
2006-06-05 12:10:00,79.92,79.92,79.84,79.85,7600.0,63.6687,63.6687,63.605,63.613,7600.0
2006-06-05 12:15:00,79.88,79.88,79.79,79.84,3000.0,63.6369,63.6369,63.5652,63.605,3000.0
2006-06-05 12:20:00,79.85,79.94,79.84,79.84,6400.0,63.613,63.6847,63.605,63.605,6400.0
2006-06-05 12:25:00,79.81,79.81,79.79,79.8,5700.0,63.5811,63.5811,63.5652,63.5731,5700.0
2006-06-05 12:30:00,79.79,79.82,79.72,79.73,7100.0,63.5652,63.5891,63.5094,63.5174,7100.0
2006-06-05 12:35:00,79.72,79.73,79.55,79.55,2200.0,63.5094,63.5174,63.374,63.374,2200.0
2006-06-05 12:40:00,79.55,79.55,79.45,79.49,3900.0,63.374,63.374,63.2943,63.3262,3900.0
2006-06-05 12:45:00,79.49,79.65,79.49,79.65,4800.0,63.3262,63.4536,63.3262,63.4536,4800.0
2006-06-05 12:50:00,79.65,79.73,79.65,79.73,3600.0,63.4536,63.5174,63.4536,63.5174,3600.0
2006-06-05 12:55:00,79.73,79.75,79.63,79.63,2500.0,63.5174,63.5333,63.4377,63.4377,2500.0
2006-06-05 13:00:00,79.6,79.62,79.47,79.47,13100.0,63.4138,63.4297,63.3102,63.3102,13100.0
2006-06-05 13:05:00,79.47,79.47,79.4,79.42,10200.0,63.3102,63.3102,63.2545,63.2704,10200.0
2006-06-05 13:10:00,79.41,79.51,79.4,79.4,6300.0,63.2624,63.3421,63.2545,63.2545,6300.0
2006-06-05 13:15:00,79.4,79.42,79.4,79.41,6500.0,63.2545,63.2704,63.2545,63.2624,6500.0
2006-06-05 13:20:00,79.41,79.43,79.22,79.26,7600.0,63.2624,63.2784,63.1111,63.1429,7600.0
2006-06-05 13:25:00,79.26,79.44,79.23,79.38,4200.0,63.1429,63.2863,63.119,63.2385,4200.0
2006-06-05 13:30:00,79.41,79.48,79.37,79.48,1500.0,63.2624,63.3182,63.2306,63.3182,1500.0
2006-06-05 13:35:00,79.44,79.44,79.3,79.3,4400.0,63.2863,63.2863,63.1748,63.1748,4400.0
2006-06-05 13:40:00,79.3,79.3,79.18,79.18,6800.0,63.1748,63.1748,63.0792,63.0792,6800.0
2006-06-05 13:45:00,79.17,79.18,79.07,79.09,4600.0,63.0712,63.0792,62.9916,63.0075,4600.0
2006-06-05 13:50:00,79.09,79.18,79.09,79.16,9300.0,63.0075,63.0792,63.0075,63.0633,9300.0
2006-06-05 13:55:00,79.17,79.2,79.08,79.08,6400.0,63.0712,63.0951,62.9995,62.9995,6400.0
2006-06-05 14:00:00,79.08,79.08,78.9,78.96,16200.0,62.9995,62.9995,62.8561,62.9039,16200.0
2006-06-05 14:05:00,78.96,78.96,78.68,78.69,18600.0,62.9039,62.9039,62.6809,62.6888,18600.0
2006-06-05 14:10:00,78.69,78.72,78.65,78.66,3600.0,62.6888,62.7127,62.657,62.6649,3600.0
2006-06-05 14:15:00,78.66,78.7,78.59,78.65,10200.0,62.6649,62.6968,62.6092,62.657,10200.0
2006-06-05 14:20:00,78.63,78.63,78.48,78.49,6500.0,62.641,62.641,62.5215,62.5295,6500.0
2006-06-05 14:25:00,78.49,78.53,78.45,78.52,6600.0,62.5295,62.5614,62.4976,62.5534,6600.0
2006-06-05 14:30:00,78.53,78.56,78.4,78.47,17700.0,62.5614,62.5853,62.4578,62.5136,17700.0
2006-06-05 14:35:00,78.47,78.5,78.41,78.46,10200.0,62.5136,62.5375,62.4658,62.5056,10200.0
2006-06-05 14:40:00,78.46,78.7,78.45,78.59,8400.0,62.5056,62.6968,62.4976,62.6092,8400.0
2006-06-05 14:45:00,78.59,78.78,78.58,78.71,9500.0,62.6092,62.7605,62.6012,62.7048,9500.0
2006-06-05 14:50:00,78.71,78.85,78.7,78.85,13400.0,62.7048,62.8163,62.6968,62.8163,13400.0
2006-06-05 14:55:00,78.87,79.07,78.81,79.0,13400.0,62.8322,62.9916,62.7844,62.9358,13400.0
2006-06-05 15:00:00,79.0,79.15,79.0,79.14,13900.0,62.9358,63.0553,62.9358,63.0473,13900.0
2006-06-05 15:05:00,79.14,79.2,78.97,79.06,15500.0,63.0473,63.0951,62.9119,62.9836,15500.0
2006-06-05 15:10:00,79.05,79.06,78.99,79.06,19700.0,62.9756,62.9836,62.9278,62.9836,19700.0
2006-06-05 15:15:00,79.06,79.21,79.0,79.16,17700.0,62.9836,63.1031,62.9358,63.0633,17700.0
2006-06-05 15:20:00,79.16,79.19,79.14,79.17,15100.0,63.0633,63.0872,63.0473,63.0712,15100.0
2006-06-05 15:25:00,79.16,79.19,79.07,79.07,13500.0,63.0633,63.0872,62.9916,62.9916,13500.0
2006-06-05 15:30:00,79.12,79.21,79.1,79.21,18100.0,63.0314,63.1031,63.0155,63.1031,18100.0
2006-06-05 15:35:00,79.15,79.18,79.12,79.17,9600.0,63.0553,63.0792,63.0314,63.0712,9600.0
2006-06-05 15:40:00,79.13,79.18,78.94,78.96,15100.0,63.0394,63.0792,62.888,62.9039,15100.0
2006-06-05 15:45:00,78.96,79.03,78.8,78.8,15600.0,62.9039,62.9597,62.7765,62.7765,15600.0
2006-06-05 15:50:00,78.81,78.83,78.8,78.81,17200.0,62.7844,62.8004,62.7765,62.7844,17200.0
2006-06-05 15:55:00,78.81,78.84,78.74,78.74,24000.0,62.7844,62.8083,62.7287,62.7287,24000.0
2006-06-06 09:30:00,78.7,78.71,78.64,78.7,15800.0,62.6968,62.7048,62.649,62.6968,15800.0
2006-06-06 09:35:00,78.65,78.78,78.52,78.71,33800.0,62.657,62.7605,62.5534,62.7048,33800.0
2006-06-06 09:40:00,78.6,78.6,78.45,78.46,23300.0,62.6171,62.6171,62.4976,62.5056,23300.0
2006-06-06 09:45:00,78.46,78.7,78.43,78.44,77700.0,62.5056,62.6968,62.4817,62.4897,77700.0
2006-06-06 09:50:00,78.59,78.59,77.77,77.9,24000.0,62.6092,62.6092,61.9559,62.0595,24000.0
2006-06-06 09:55:00,77.9,78.28,77.86,77.9,38500.0,62.0595,62.3622,62.0276,62.0595,38500.0
2006-06-06 10:00:00,77.89,78.02,77.71,77.74,54400.0,62.0515,62.1551,61.9081,61.932,54400.0
2006-06-06 10:05:00,77.74,77.87,77.7,77.71,33400.0,61.932,62.0356,61.9001,61.9081,33400.0
2006-06-06 10:10:00,77.71,77.71,77.18,77.26,18500.0,61.9081,61.9081,61.4859,61.5496,18500.0
2006-06-06 10:15:00,77.19,77.48,77.12,77.31,21000.0,61.4939,61.7249,61.4381,61.5895,21000.0
2006-06-06 10:20:00,77.31,77.67,77.22,77.48,18300.0,61.5895,61.8762,61.5178,61.7249,18300.0
2006-06-06 10:25:00,77.4,77.62,77.22,77.48,18700.0,61.6612,61.8364,61.5178,61.7249,18700.0
2006-06-06 10:30:00,77.53,77.85,77.53,77.84,16400.0,61.7647,62.0196,61.7647,62.0117,16400.0
2006-06-06 10:35:00,77.82,77.82,77.75,77.75,34300.0,61.9957,61.9957,61.94,61.94,34300.0
2006-06-06 10:40:00,77.85,78.08,77.75,78.07,25900.0,62.0196,62.2029,61.94,62.1949,25900.0
2006-06-06 10:45:00,78.03,78.04,77.81,77.81,24700.0,62.163,62.171,61.9878,61.9878,24700.0
2006-06-06 10:50:00,77.81,77.84,77.75,77.79,21900.0,61.9878,62.0117,61.94,61.9718,21900.0
2006-06-06 10:55:00,77.79,77.99,77.75,77.9,21900.0,61.9718,62.1312,61.94,62.0595,21900.0
2006-06-06 11:00:00,77.85,78.0,77.79,77.79,20800.0,62.0196,62.1391,61.9718,61.9718,20800.0
2006-06-06 11:05:00,77.77,77.86,77.75,77.85,25800.0,61.9559,62.0276,61.94,62.0196,25800.0
2006-06-06 11:10:00,77.85,77.85,77.39,77.58,19000.0,62.0196,62.0196,61.6532,61.8045,19000.0
2006-06-06 11:15:00,77.59,77.59,77.5,77.59,900.0,61.8125,61.8125,61.7408,61.8125,900.0
2006-06-06 11:20:00,77.55,77.67,77.44,77.46,7900.0,61.7806,61.8762,61.693,61.7089,7900.0
2006-06-06 11:25:00,77.43,77.43,77.39,77.4,1500.0,61.6851,61.6851,61.6532,61.6612,1500.0
2006-06-06 11:30:00,77.4,77.4,77.21,77.22,11300.0,61.6612,61.6612,61.5098,61.5178,11300.0
2006-06-06 11:35:00,77.2,77.3,77.2,77.29,15700.0,61.5018,61.5815,61.5018,61.5735,15700.0
2006-06-06 11:40:00,77.25,77.26,77.23,77.23,1900.0,61.5417,61.5496,61.5257,61.5257,1900.0
2006-06-06 11:45:00,77.23,77.24,76.87,76.9,14300.0,61.5257,61.5337,61.2389,61.2628,14300.0
2006-06-06 11:50:00,76.89,76.98,76.82,76.9,30200.0,61.2549,61.3266,61.1991,61.2628,30200.0
2006-06-06 11:55:00,76.9,76.94,76.78,76.86,21000.0,61.2628,61.2947,61.1672,61.231,21000.0
2006-06-06 12:00:00,76.86,76.86,76.81,76.83,9000.0,61.231,61.231,61.1911,61.2071,9000.0
2006-06-06 12:05:00,76.83,76.85,76.81,76.85,10100.0,61.2071,61.223,61.1911,61.223,10100.0
2006-06-06 12:10:00,76.82,77.03,76.82,76.97,6500.0,61.1991,61.3664,61.1991,61.3186,6500.0
2006-06-06 12:15:00,77.1,77.41,77.1,77.31,13500.0,61.4222,61.6691,61.4222,61.5895,13500.0
2006-06-06 12:20:00,77.28,77.28,76.84,76.84,9300.0,61.5656,61.5656,61.215,61.215,9300.0
2006-06-06 12:25:00,76.85,76.85,76.7,76.82,15500.0,61.223,61.223,61.1035,61.1991,15500.0
2006-06-06 12:30:00,76.82,77.0,76.8,76.88,10300.0,61.1991,61.3425,61.1832,61.2469,10300.0
2006-06-06 12:35:00,76.87,76.91,76.86,76.9,8800.0,61.2389,61.2708,61.231,61.2628,8800.0
2006-06-06 12:40:00,76.91,76.96,76.88,76.95,8400.0,61.2708,61.3106,61.2469,61.3027,8400.0
2006-06-06 12:45:00,76.97,77.25,76.97,77.24,19800.0,61.3186,61.5417,61.3186,61.5337,19800.0
2006-06-06 12:50:00,77.24,77.24,77.14,77.14,4200.0,61.5337,61.5337,61.454,61.454,4200.0
2006-06-06 12:55:00,77.16,77.54,77.16,77.52,18400.0,61.47,61.7727,61.47,61.7567,18400.0
2006-06-06 13:00:00,77.6,77.6,77.39,77.39,17000.0,61.8205,61.8205,61.6532,61.6532,17000.0
2006-06-06 13:05:00,77.39,77.4,77.17,77.24,24000.0,61.6532,61.6612,61.4779,61.5337,24000.0
2006-06-06 13:10:00,77.23,77.29,76.9,77.15,28100.0,61.5257,61.5735,61.2628,61.462,28100.0
2006-06-06 13:15:00,77.16,77.16,77.11,77.16,6400.0,61.47,61.47,61.4301,61.47,6400.0
2006-06-06 13:20:00,77.14,77.39,77.14,77.39,9900.0,61.454,61.6532,61.454,61.6532,9900.0
2006-06-06 13:25:00,77.34,77.46,77.24,77.25,7800.0,61.6134,61.7089,61.5337,61.5417,7800.0
2006-06-06 13:30:00,77.24,77.43,77.24,77.34,5700.0,61.5337,61.6851,61.5337,61.6134,5700.0
2006-06-06 13:35:00,77.32,77.49,77.29,77.37,8100.0,61.5974,61.7328,61.5735,61.6373,8100.0
2006-06-06 13:40:00,77.35,77.37,77.24,77.27,12700.0,61.6213,61.6373,61.5337,61.5576,12700.0
2006-06-06 13:45:00,77.29,77.39,77.28,77.39,9100.0,61.5735,61.6532,61.5656,61.6532,9100.0
2006-06-06 13:50:00,77.4,77.44,77.3,77.42,18300.0,61.6612,61.693,61.5815,61.6771,18300.0
2006-06-06 13:55:00,77.42,77.47,77.31,77.36,17400.0,61.6771,61.7169,61.5895,61.6293,17400.0
2006-06-06 14:00:00,77.36,77.37,77.36,77.37,5500.0,61.6293,61.6373,61.6293,61.6373,5500.0
2006-06-06 14:05:00,77.29,77.38,77.29,77.32,24400.0,61.5735,61.6452,61.5735,61.5974,24400.0
2006-06-06 14:10:00,77.31,77.34,77.29,77.31,18100.0,61.5895,61.6134,61.5735,61.5895,18100.0
2006-06-06 14:15:00,77.31,77.51,77.31,77.47,12500.0,61.5895,61.7488,61.5895,61.7169,12500.0
2006-06-06 14:20:00,77.45,77.49,77.25,77.25,8200.0,61.701,61.7328,61.5417,61.5417,8200.0
2006-06-06 14:25:00,77.25,77.66,77.25,77.61,18400.0,61.5417,61.8683,61.5417,61.8284,18400.0
2006-06-06 14:30:00,77.6,77.82,77.6,77.72,29200.0,61.8205,61.9957,61.8205,61.9161,29200.0
2006-06-06 14:35:00,77.71,77.74,77.58,77.58,7900.0,61.9081,61.932,61.8045,61.8045,7900.0
2006-06-06 14:40:00,77.55,77.57,77.38,77.38,8300.0,61.7806,61.7966,61.6452,61.6452,8300.0
2006-06-06 14:45:00,77.35,77.41,77.28,77.41,10600.0,61.6213,61.6691,61.5656,61.6691,10600.0
2006-06-06 14:50:00,77.3,77.38,77.26,77.36,12200.0,61.5815,61.6452,61.5496,61.6293,12200.0
2006-06-06 14:55:00,77.34,77.35,77.2,77.25,18400.0,61.6134,61.6213,61.5018,61.5417,18400.0
2006-06-06 15:00:00,77.2,77.31,77.2,77.31,50200.0,61.5018,61.5895,61.5018,61.5895,50200.0
2006-06-06 15:05:00,77.32,77.4,77.24,77.24,13800.0,61.5974,61.6612,61.5337,61.5337,13800.0
2006-06-06 15:10:00,77.21,77.36,77.21,77.36,23100.0,61.5098,61.6293,61.5098,61.6293,23100.0
2006-06-06 15:15:00,77.39,77.39,77.15,77.24,16800.0,61.6532,61.6532,61.462,61.5337,16800.0
2006-06-06 15:20:00,77.23,77.38,77.23,77.36,13400.0,61.5257,61.6452,61.5257,61.6293,13400.0
2006-06-06 15:25:00,77.35,77.35,77.33,77.34,7800.0,61.6213,61.6213,61.6054,61.6134,7800.0
2006-06-06 15:30:00,77.33,77.54,77.26,77.31,14900.0,61.6054,61.7727,61.5496,61.5895,14900.0
2006-06-06 15:35:00,77.32,77.43,77.28,77.4,25000.0,61.5974,61.6851,61.5656,61.6612,25000.0
2006-06-06 15:40:00,77.47,77.65,77.42,77.52,20600.0,61.7169,61.8603,61.6771,61.7567,20600.0
2006-06-06 15:45:00,77.44,77.61,77.37,77.53,22300.0,61.693,61.8284,61.6373,61.7647,22300.0
2006-06-06 15:50:00,77.56,77.56,77.41,77.43,19300.0,61.7886,61.7886,61.6691,61.6851,19300.0
2006-06-06 15:55:00,77.42,77.43,77.29,77.35,19000.0,61.6771,61.6851,61.5735,61.6213,19000.0
2006-06-07 09:30:00,77.46,77.46,77.41,77.41,7100.0,61.7089,61.7089,61.6691,61.6691,7100.0
2006-06-07 09:35:00,77.43,77.45,77.4,77.45,4500.0,61.6851,61.701,61.6612,61.701,4500.0
2006-06-07 09:40:00,77.45,77.52,77.45,77.52,7700.0,61.701,61.7567,61.701,61.7567,7700.0
2006-06-07 09:45:00,77.48,77.48,77.43,77.44,8200.0,61.7249,61.7249,61.6851,61.693,8200.0
2006-06-07 09:50:00,77.45,77.45,77.39,77.45,4600.0,61.701,61.701,61.6532,61.701,4600.0
2006-06-07 09:55:00,77.45,77.45,77.39,77.4,4100.0,61.701,61.701,61.6532,61.6612,4100.0
2006-06-07 10:00:00,77.42,77.9,77.42,77.9,15300.0,61.6771,62.0595,61.6771,62.0595,15300.0
2006-06-07 10:05:00,77.88,77.9,77.75,77.79,6900.0,62.0435,62.0595,61.94,61.9718,6900.0
2006-06-07 10:10:00,77.79,77.8,77.76,77.78,10800.0,61.9718,61.9798,61.9479,61.9639,10800.0
2006-06-07 10:15:00,77.75,77.76,77.64,77.68,7700.0,61.94,61.9479,61.8523,61.8842,7700.0
2006-06-07 10:20:00,77.68,77.68,77.39,77.55,9500.0,61.8842,61.8842,61.6532,61.7806,9500.0
2006-06-07 10:25:00,77.51,77.61,77.44,77.6,9300.0,61.7488,61.8284,61.693,61.8205,9300.0
2006-06-07 10:30:00,77.6,77.61,77.43,77.44,11100.0,61.8205,61.8284,61.6851,61.693,11100.0
2006-06-07 10:35:00,77.42,77.42,77.16,77.17,39400.0,61.6771,61.6771,61.47,61.4779,39400.0
2006-06-07 10:40:00,77.16,77.23,77.1,77.1,16000.0,61.47,61.5257,61.4222,61.4222,16000.0
2006-06-07 10:45:00,77.11,77.11,77.0,77.01,17100.0,61.4301,61.4301,61.3425,61.3505,17100.0
2006-06-07 10:50:00,77.01,77.09,77.0,77.08,11700.0,61.3505,61.4142,61.3425,61.4062,11700.0
2006-06-07 10:55:00,77.05,77.15,77.05,77.12,2200.0,61.3823,61.462,61.3823,61.4381,2200.0
2006-06-07 11:00:00,77.12,77.12,77.09,77.11,10100.0,61.4381,61.4381,61.4142,61.4301,10100.0
2006-06-07 11:05:00,77.11,77.12,77.04,77.04,16500.0,61.4301,61.4381,61.3744,61.3744,16500.0
2006-06-07 11:10:00,77.04,77.12,77.04,77.11,20300.0,61.3744,61.4381,61.3744,61.4301,20300.0
2006-06-07 11:15:00,77.1,77.11,77.0,77.01,8200.0,61.4222,61.4301,61.3425,61.3505,8200.0
2006-06-07 11:20:00,77.01,77.01,76.78,76.8,18400.0,61.3505,61.3505,61.1672,61.1832,18400.0
2006-06-07 11:25:00,76.8,76.86,76.75,76.76,7600.0,61.1832,61.231,61.1433,61.1513,7600.0
2006-06-07 11:30:00,76.75,76.77,76.73,76.73,10300.0,61.1433,61.1593,61.1274,61.1274,10300.0
2006-06-07 11:35:00,76.74,76.96,76.74,76.96,13200.0,61.1354,61.3106,61.1354,61.3106,13200.0
2006-06-07 11:40:00,76.93,77.0,76.9,76.91,13000.0,61.2867,61.3425,61.2628,61.2708,13000.0
2006-06-07 11:45:00,76.9,76.9,76.83,76.84,6500.0,61.2628,61.2628,61.2071,61.215,6500.0
2006-06-07 11:50:00,76.84,76.92,76.83,76.9,11500.0,61.215,61.2788,61.2071,61.2628,11500.0
2006-06-07 11:55:00,76.88,76.99,76.83,76.99,6800.0,61.2469,61.3345,61.2071,61.3345,6800.0
2006-06-07 12:00:00,76.99,77.0,76.95,76.96,8600.0,61.3345,61.3425,61.3027,61.3106,8600.0
2006-06-07 12:05:00,76.91,76.92,76.86,76.87,12400.0,61.2708,61.2788,61.231,61.2389,12400.0
2006-06-07 12:10:00,76.87,77.02,76.85,77.02,11100.0,61.2389,61.3584,61.223,61.3584,11100.0
2006-06-07 12:15:00,77.12,77.15,77.11,77.12,16000.0,61.4381,61.462,61.4301,61.4381,16000.0
2006-06-07 12:20:00,77.12,77.22,77.12,77.2,22800.0,61.4381,61.5178,61.4381,61.5018,22800.0
2006-06-07 12:25:00,77.2,77.21,77.19,77.21,6700.0,61.5018,61.5098,61.4939,61.5098,6700.0
2006-06-07 12:30:00,77.21,77.26,77.21,77.24,38300.0,61.5098,61.5496,61.5098,61.5337,38300.0
2006-06-07 12:35:00,77.24,77.24,77.16,77.19,11200.0,61.5337,61.5337,61.47,61.4939,11200.0
2006-06-07 12:40:00,77.19,77.24,77.19,77.23,10200.0,61.4939,61.5337,61.4939,61.5257,10200.0
2006-06-07 12:45:00,77.23,77.25,77.18,77.19,8700.0,61.5257,61.5417,61.4859,61.4939,8700.0
2006-06-07 12:50:00,77.18,77.19,77.16,77.19,10600.0,61.4859,61.4939,61.47,61.4939,10600.0
2006-06-07 12:55:00,77.18,77.23,77.16,77.2,8300.0,61.4859,61.5257,61.47,61.5018,8300.0
2006-06-07 13:00:00,77.18,77.25,77.17,77.25,3900.0,61.4859,61.5417,61.4779,61.5417,3900.0
2006-06-07 13:05:00,77.25,77.27,77.25,77.25,2000.0,61.5417,61.5576,61.5417,61.5417,2000.0
2006-06-07 13:10:00,77.22,77.29,77.19,77.22,4000.0,61.5178,61.5735,61.4939,61.5178,4000.0
2006-06-07 13:15:00,77.19,77.38,77.19,77.34,5300.0,61.4939,61.6452,61.4939,61.6134,5300.0
2006-06-07 13:20:00,77.3,77.31,77.22,77.3,6500.0,61.5815,61.5895,61.5178,61.5815,6500.0
2006-06-07 13:25:00,77.31,77.37,77.31,77.35,2300.0,61.5895,61.6373,61.5895,61.6213,2300.0
2006-06-07 13:30:00,77.31,77.31,77.24,77.24,1400.0,61.5895,61.5895,61.5337,61.5337,1400.0
2006-06-07 13:35:00,77.22,77.22,77.16,77.17,8700.0,61.5178,61.5178,61.47,61.4779,8700.0
2006-06-07 13:40:00,77.19,77.2,77.16,77.17,7400.0,61.4939,61.5018,61.47,61.4779,7400.0
2006-06-07 13:45:00,77.17,77.21,77.1,77.15,58300.0,61.4779,61.5098,61.4222,61.462,58300.0
2006-06-07 13:50:00,77.13,77.31,77.1,77.31,14900.0,61.4461,61.5895,61.4222,61.5895,14900.0
2006-06-07 13:55:00,77.29,77.3,77.17,77.17,1300.0,61.5735,61.5815,61.4779,61.4779,1300.0
2006-06-07 14:00:00,77.16,77.17,77.1,77.11,15300.0,61.47,61.4779,61.4222,61.4301,15300.0
2006-06-07 14:05:00,77.11,77.18,77.01,77.01,22500.0,61.4301,61.4859,61.3505,61.3505,22500.0
2006-06-07 14:10:00,77.02,77.07,76.98,77.06,10200.0,61.3584,61.3983,61.3266,61.3903,10200.0
2006-06-07 14:15:00,77.07,77.15,77.07,77.15,9400.0,61.3983,61.462,61.3983,61.462,9400.0
2006-06-07 14:20:00,77.15,77.19,77.0,77.15,11800.0,61.462,61.4939,61.3425,61.462,11800.0
2006-06-07 14:25:00,77.15,77.25,77.15,77.24,11100.0,61.462,61.5417,61.462,61.5337,11100.0
2006-06-07 14:30:00,77.23,77.23,77.03,77.1,9700.0,61.5257,61.5257,61.3664,61.4222,9700.0
2006-06-07 14:35:00,77.12,77.25,77.12,77.22,16000.0,61.4381,61.5417,61.4381,61.5178,16000.0
2006-06-07 14:40:00,77.22,77.3,77.19,77.24,32100.0,61.5178,61.5815,61.4939,61.5337,32100.0
2006-06-07 14:45:00,77.24,77.24,77.03,77.16,14700.0,61.5337,61.5337,61.3664,61.47,14700.0
2006-06-07 14:50:00,77.18,77.27,77.14,77.25,20800.0,61.4859,61.5576,61.454,61.5417,20800.0
2006-06-07 14:55:00,77.23,77.23,77.16,77.2,32000.0,61.5257,61.5257,61.47,61.5018,32000.0
2006-06-07 15:00:00,77.2,77.27,77.19,77.22,37000.0,61.5018,61.5576,61.4939,61.5178,37000.0
2006-06-07 15:05:00,77.22,77.26,77.14,77.14,33700.0,61.5178,61.5496,61.454,61.454,33700.0
2006-06-07 15:10:00,77.15,77.15,76.92,76.92,9200.0,61.462,61.462,61.2788,61.2788,9200.0
2006-06-07 15:15:00,76.93,76.95,76.9,76.91,6000.0,61.2867,61.3027,61.2628,61.2708,6000.0
2006-06-07 15:20:00,76.91,76.97,76.9,76.9,20900.0,61.2708,61.3186,61.2628,61.2628,20900.0
2006-06-07 15:25:00,76.9,76.91,76.77,76.8,20500.0,61.2628,61.2708,61.1593,61.1832,20500.0
2006-06-07 15:30:00,76.77,76.78,76.69,76.7,8000.0,61.1593,61.1672,61.0955,61.1035,8000.0
2006-06-07 15:35:00,76.7,76.71,76.58,76.58,28700.0,61.1035,61.1115,61.0079,61.0079,28700.0
2006-06-07 15:40:00,76.57,76.58,76.48,76.5,23500.0,60.9999,61.0079,60.9282,60.9442,23500.0
2006-06-07 15:45:00,76.48,76.48,76.23,76.24,22900.0,60.9282,60.9282,60.7291,60.737,22900.0
2006-06-07 15:50:00,76.24,76.24,75.99,76.0,45200.0,60.737,60.737,60.5379,60.5458,45200.0
2006-06-07 15:55:00,76.01,76.09,76.0,76.06,40600.0,60.5538,60.6175,60.5458,60.5936,40600.0
2006-06-08 09:30:00,75.49,75.49,75.33,75.33,17300.0,60.1395,60.1395,60.0121,60.0121,17300.0
2006-06-08 09:35:00,75.21,75.34,75.15,75.34,18700.0,59.9165,60.02,59.8687,60.02,18700.0
2006-06-08 09:40:00,75.34,75.38,75.29,75.38,10400.0,60.02,60.0519,59.9802,60.0519,10400.0
2006-06-08 09:45:00,75.41,75.95,75.41,75.95,25000.0,60.0758,60.506,60.0758,60.506,25000.0
2006-06-08 09:50:00,75.88,76.0,75.74,75.74,26100.0,60.4502,60.5458,60.3387,60.3387,26100.0
2006-06-08 09:55:00,75.68,75.77,75.51,75.51,27800.0,60.2909,60.3626,60.1555,60.1555,27800.0
2006-06-08 10:00:00,75.55,75.55,75.38,75.4,45500.0,60.1873,60.1873,60.0519,60.0678,45500.0
2006-06-08 10:05:00,75.38,75.4,75.08,75.08,45000.0,60.0519,60.0678,59.8129,59.8129,45000.0
2006-06-08 10:10:00,75.08,75.11,74.9,75.0,24400.0,59.8129,59.8368,59.6695,59.7492,24400.0
2006-06-08 10:15:00,75.0,75.03,74.42,74.56,38100.0,59.7492,59.7731,59.2871,59.3986,38100.0
2006-06-08 10:20:00,74.59,75.0,74.46,74.46,22600.0,59.4225,59.7492,59.319,59.319,22600.0
2006-06-08 10:25:00,74.4,74.43,74.16,74.16,14100.0,59.2712,59.2951,59.08,59.08,14100.0
2006-06-08 10:30:00,74.15,74.15,74.07,74.12,16000.0,59.072,59.072,59.0083,59.0481,16000.0
2006-06-08 10:35:00,74.12,74.16,73.94,74.02,42200.0,59.0481,59.08,58.9047,58.9685,42200.0
2006-06-08 10:40:00,73.95,74.01,73.92,73.94,10200.0,58.9127,58.9605,58.8888,58.9047,10200.0
2006-06-08 10:45:00,73.95,73.99,73.92,73.96,9500.0,58.9127,58.9446,58.8888,58.9207,9500.0
2006-06-08 10:50:00,73.98,74.01,73.83,73.84,22000.0,58.9366,58.9605,58.8171,58.8251,22000.0
2006-06-08 10:55:00,73.79,74.02,73.79,73.99,17800.0,58.7852,58.9685,58.7852,58.9446,17800.0
2006-06-08 11:00:00,74.0,74.0,73.82,73.82,14300.0,58.9525,58.9525,58.8091,58.8091,14300.0
2006-06-08 11:05:00,73.82,73.9,73.8,73.87,20600.0,58.8091,58.8729,58.7932,58.849,20600.0
2006-06-08 11:10:00,73.9,74.07,73.88,73.9,18200.0,58.8729,59.0083,58.8569,58.8729,18200.0
2006-06-08 11:15:00,73.82,73.84,73.52,73.52,14500.0,58.8091,58.8251,58.5701,58.5701,14500.0
2006-06-08 11:20:00,73.51,73.51,72.74,72.9,57100.0,58.5622,58.5622,57.9487,58.0762,57100.0
2006-06-08 11:25:00,72.9,73.3,72.9,73.28,19400.0,58.0762,58.3949,58.0762,58.3789,19400.0
2006-06-08 11:30:00,73.25,73.25,72.69,72.75,50600.0,58.355,58.355,57.9089,57.9567,50600.0
2006-06-08 11:35:00,72.74,73.01,72.69,72.88,22300.0,57.9487,58.1638,57.9089,58.0603,22300.0
2006-06-08 11:40:00,72.92,73.2,72.89,72.94,9200.0,58.0921,58.3152,58.0682,58.1081,9200.0
2006-06-08 11:45:00,72.93,72.93,72.27,72.51,50200.0,58.1001,58.1001,57.5743,57.7655,50200.0
2006-06-08 11:50:00,72.48,72.48,72.2,72.37,20400.0,57.7416,57.7416,57.5185,57.654,20400.0
2006-06-08 11:55:00,72.41,72.41,72.04,72.21,20100.0,57.6858,57.6858,57.3911,57.5265,20100.0
2006-06-08 12:00:00,72.21,72.72,72.21,72.45,38800.0,57.5265,57.9328,57.5265,57.7177,38800.0
2006-06-08 12:05:00,72.45,72.66,72.45,72.62,30400.0,57.7177,57.885,57.7177,57.8531,30400.0
2006-06-08 12:10:00,72.62,72.93,72.61,72.93,33900.0,57.8531,58.1001,57.8452,58.1001,33900.0
2006-06-08 12:15:00,72.93,73.07,72.78,72.81,29900.0,58.1001,58.2116,57.9806,58.0045,29900.0
2006-06-08 12:20:00,72.86,73.05,72.86,73.05,13600.0,58.0443,58.1957,58.0443,58.1957,13600.0
2006-06-08 12:25:00,73.07,73.39,73.07,73.15,14100.0,58.2116,58.4666,58.2116,58.2754,14100.0
2006-06-08 12:30:00,73.04,73.05,73.0,73.02,1700.0,58.1877,58.1957,58.1559,58.1718,1700.0
2006-06-08 12:35:00,73.0,73.3,73.0,73.3,8400.0,58.1559,58.3949,58.1559,58.3949,8400.0
2006-06-08 12:40:00,73.32,73.46,73.08,73.1,12600.0,58.4108,58.5223,58.2196,58.2355,12600.0
2006-06-08 12:45:00,73.06,73.23,73.05,73.23,7200.0,58.2037,58.3391,58.1957,58.3391,7200.0
2006-06-08 12:50:00,73.26,73.46,73.23,73.46,10700.0,58.363,58.5223,58.3391,58.5223,10700.0
2006-06-08 12:55:00,73.55,73.56,73.44,73.53,13100.0,58.594,58.602,58.5064,58.5781,13100.0
2006-06-08 13:00:00,73.53,73.53,73.26,73.26,12500.0,58.5781,58.5781,58.363,58.363,12500.0
2006-06-08 13:05:00,73.27,73.27,73.14,73.22,4800.0,58.371,58.371,58.2674,58.3311,4800.0
2006-06-08 13:10:00,73.21,73.22,73.15,73.22,6600.0,58.3232,58.3311,58.2754,58.3311,6600.0
2006-06-08 13:15:00,73.21,73.24,73.06,73.06,20000.0,58.3232,58.3471,58.2037,58.2037,20000.0
2006-06-08 13:20:00,73.11,73.11,72.77,72.79,7700.0,58.2435,58.2435,57.9726,57.9886,7700.0
2006-06-08 13:25:00,72.8,73.02,72.75,73.02,11800.0,57.9965,58.1718,57.9567,58.1718,11800.0
2006-06-08 13:30:00,73.07,73.13,73.03,73.08,7800.0,58.2116,58.2594,58.1798,58.2196,7800.0
2006-06-08 13:35:00,73.11,73.3,73.11,73.3,11300.0,58.2435,58.3949,58.2435,58.3949,11300.0
2006-06-08 13:40:00,73.3,73.35,73.29,73.34,10100.0,58.3949,58.4347,58.3869,58.4267,10100.0
2006-06-08 13:45:00,73.34,73.41,73.33,73.36,15700.0,58.4267,58.4825,58.4188,58.4427,15700.0
2006-06-08 13:50:00,73.37,73.69,73.33,73.67,15700.0,58.4506,58.7056,58.4188,58.6896,15700.0
2006-06-08 13:55:00,73.64,73.87,73.61,73.86,11300.0,58.6657,58.849,58.6418,58.841,11300.0
2006-06-08 14:00:00,73.86,74.06,73.82,73.89,23200.0,58.841,59.0003,58.8091,58.8649,23200.0
2006-06-08 14:05:00,73.92,73.97,73.75,73.76,11600.0,58.8888,58.9286,58.7534,58.7613,11600.0
2006-06-08 14:10:00,73.76,73.92,73.75,73.9,8100.0,58.7613,58.8888,58.7534,58.8729,8100.0
2006-06-08 14:15:00,73.9,73.9,73.77,73.89,8400.0,58.8729,58.8729,58.7693,58.8649,8400.0
2006-06-08 14:20:00,73.9,74.0,73.83,73.86,13900.0,58.8729,58.9525,58.8171,58.841,13900.0
2006-06-08 14:25:00,73.86,74.18,73.86,74.06,11800.0,58.841,59.0959,58.841,59.0003,11800.0
2006-06-08 14:30:00,74.06,74.11,73.93,74.05,8900.0,59.0003,59.0402,58.8968,58.9924,8900.0
2006-06-08 14:35:00,74.1,74.47,74.09,74.47,13600.0,59.0322,59.3269,59.0242,59.3269,13600.0
2006-06-08 14:40:00,74.46,74.46,74.16,74.16,9700.0,59.319,59.319,59.08,59.08,9700.0
2006-06-08 14:45:00,74.17,74.19,73.92,73.92,16800.0,59.088,59.1039,58.8888,58.8888,16800.0
2006-06-08 14:50:00,73.92,74.05,73.86,74.05,14800.0,58.8888,58.9924,58.841,58.9924,14800.0
2006-06-08 14:55:00,74.05,74.09,74.01,74.02,14900.0,58.9924,59.0242,58.9605,58.9685,14900.0
2006-06-08 15:00:00,74.02,74.38,74.0,74.38,18100.0,58.9685,59.2553,58.9525,59.2553,18100.0
2006-06-08 15:05:00,74.32,74.47,74.25,74.45,9800.0,59.2075,59.3269,59.1517,59.311,9800.0
2006-06-08 15:10:00,74.47,74.87,74.47,74.84,23800.0,59.3269,59.6456,59.3269,59.6217,23800.0
2006-06-08 15:15:00,74.84,74.84,74.51,74.58,14500.0,59.6217,59.6217,59.3588,59.4146,14500.0
2006-06-08 15:20:00,74.54,74.54,74.46,74.47,19400.0,59.3827,59.3827,59.319,59.3269,19400.0
2006-06-08 15:25:00,74.47,74.65,74.46,74.62,18200.0,59.3269,59.4703,59.319,59.4464,18200.0
2006-06-08 15:30:00,74.63,74.9,74.6,74.9,17100.0,59.4544,59.6695,59.4305,59.6695,17100.0
2006-06-08 15:35:00,74.9,75.04,74.86,75.04,23300.0,59.6695,59.781,59.6376,59.781,23300.0
2006-06-08 15:40:00,75.03,75.03,74.84,74.9,25700.0,59.7731,59.7731,59.6217,59.6695,25700.0
2006-06-08 15:45:00,74.91,74.91,74.67,74.84,24200.0,59.6775,59.6775,59.4863,59.6217,24200.0
2006-06-08 15:50:00,74.82,74.84,74.77,74.8,12700.0,59.6058,59.6217,59.5659,59.5898,12700.0
2006-06-08 15:55:00,74.8,74.82,74.8,74.8,13300.0,59.5898,59.6058,59.5898,59.5898,13300.0
2006-06-09 09:30:00,74.94,75.24,74.8,75.03,16900.0,59.7014,59.9404,59.5898,59.7731,16900.0
2006-06-09 09:35:00,74.9,75.0,74.58,75.0,11500.0,59.6695,59.7492,59.4146,59.7492,11500.0
2006-06-09 09:40:00,75.0,75.01,74.92,74.99,9100.0,59.7492,59.7571,59.6854,59.7412,9100.0
2006-06-09 09:45:00,75.0,75.34,75.0,75.34,17900.0,59.7492,60.02,59.7492,60.02,17900.0
2006-06-09 09:50:00,75.34,75.44,75.2,75.35,15900.0,60.02,60.0997,59.9085,60.028,15900.0
2006-06-09 09:55:00,75.35,75.5,75.29,75.44,7900.0,60.028,60.1475,59.9802,60.0997,7900.0
2006-06-09 10:00:00,75.33,75.55,75.21,75.4,15300.0,60.0121,60.1873,59.9165,60.0678,15300.0
2006-06-09 10:05:00,75.4,75.45,75.2,75.22,9600.0,60.0678,60.1077,59.9085,59.9244,9600.0
2006-06-09 10:10:00,75.24,75.37,75.24,75.29,10500.0,59.9404,60.0439,59.9404,59.9802,10500.0
2006-06-09 10:15:00,75.25,75.28,75.16,75.27,10200.0,59.9483,59.9722,59.8766,59.9643,10200.0
2006-06-09 10:20:00,75.33,75.55,75.3,75.44,17500.0,60.0121,60.1873,59.9882,60.0997,17500.0
2006-06-09 10:25:00,75.44,75.84,75.4,75.64,35700.0,60.0997,60.4184,60.0678,60.259,35700.0
2006-06-09 10:30:00,75.66,75.77,75.66,75.77,10900.0,60.275,60.3626,60.275,60.3626,10900.0
2006-06-09 10:35:00,75.78,75.84,75.67,75.7,27000.0,60.3706,60.4184,60.2829,60.3068,27000.0
2006-06-09 10:40:00,75.7,75.77,75.57,75.61,15200.0,60.3068,60.3626,60.2033,60.2351,15200.0
2006-06-09 10:45:00,75.63,75.68,75.43,75.43,10700.0,60.2511,60.2909,60.0917,60.0917,10700.0
2006-06-09 10:50:00,75.44,75.47,75.34,75.35,11300.0,60.0997,60.1236,60.02,60.028,11300.0
2006-06-09 10:55:00,75.33,75.45,75.3,75.35,28600.0,60.0121,60.1077,59.9882,60.028,28600.0
2006-06-09 11:00:00,75.36,75.5,75.35,75.44,14800.0,60.036,60.1475,60.028,60.0997,14800.0
2006-06-09 11:05:00,75.39,75.45,75.31,75.31,5100.0,60.0599,60.1077,59.9961,59.9961,5100.0
2006-06-09 11:10:00,75.3,75.33,75.23,75.23,18400.0,59.9882,60.0121,59.9324,59.9324,18400.0
2006-06-09 11:15:00,75.23,75.32,75.23,75.32,15300.0,59.9324,60.0041,59.9324,60.0041,15300.0
2006-06-09 11:20:00,75.32,75.56,75.32,75.54,15100.0,60.0041,60.1953,60.0041,60.1794,15100.0
2006-06-09 11:25:00,75.56,75.56,75.52,75.53,13400.0,60.1953,60.1953,60.1634,60.1714,13400.0
2006-06-09 11:30:00,75.53,75.59,75.46,75.48,24800.0,60.1714,60.2192,60.1156,60.1316,24800.0
2006-06-09 11:35:00,75.43,75.48,75.19,75.2,9700.0,60.0917,60.1316,59.9005,59.9085,9700.0
2006-06-09 11:40:00,75.14,75.14,74.94,75.0,13500.0,59.8607,59.8607,59.7014,59.7492,13500.0
2006-06-09 11:45:00,75.0,75.0,74.83,74.83,14900.0,59.7492,59.7492,59.6137,59.6137,14900.0
2006-06-09 11:50:00,74.83,74.83,74.65,74.66,6600.0,59.6137,59.6137,59.4703,59.4783,6600.0
2006-06-09 11:55:00,74.64,74.77,74.62,74.77,10600.0,59.4624,59.5659,59.4464,59.5659,10600.0
2006-06-09 12:00:00,74.79,74.91,74.77,74.83,6300.0,59.5819,59.6775,59.5659,59.6137,6300.0
2006-06-09 12:05:00,74.83,74.93,74.72,74.93,4600.0,59.6137,59.6934,59.5261,59.6934,4600.0
2006-06-09 12:10:00,74.92,74.99,74.91,74.99,6200.0,59.6854,59.7412,59.6775,59.7412,6200.0
2006-06-09 12:15:00,74.99,75.01,74.97,74.98,13000.0,59.7412,59.7571,59.7253,59.7332,13000.0
2006-06-09 12:20:00,74.98,75.03,74.96,75.03,4300.0,59.7332,59.7731,59.7173,59.7731,4300.0
2006-06-09 12:25:00,75.0,75.0,74.9,74.94,7300.0,59.7492,59.7492,59.6695,59.7014,7300.0
2006-06-09 12:30:00,74.94,74.98,74.94,74.98,3000.0,59.7014,59.7332,59.7014,59.7332,3000.0
2006-06-09 12:35:00,74.98,75.16,74.98,75.16,7800.0,59.7332,59.8766,59.7332,59.8766,7800.0
2006-06-09 12:40:00,75.21,75.29,75.1,75.1,8400.0,59.9165,59.9802,59.8288,59.8288,8400.0
2006-06-09 12:45:00,75.1,75.1,75.01,75.05,4600.0,59.8288,59.8288,59.7571,59.789,4600.0
2006-06-09 12:50:00,75.08,75.08,74.98,75.0,8200.0,59.8129,59.8129,59.7332,59.7492,8200.0
2006-06-09 12:55:00,74.99,75.03,74.97,74.99,21000.0,59.7412,59.7731,59.7253,59.7412,21000.0
2006-06-09 13:00:00,74.98,74.98,74.94,74.94,13300.0,59.7332,59.7332,59.7014,59.7014,13300.0
2006-06-09 13:05:00,74.94,74.96,74.87,74.88,27000.0,59.7014,59.7173,59.6456,59.6536,27000.0
2006-06-09 13:10:00,74.87,74.88,74.81,74.81,5200.0,59.6456,59.6536,59.5978,59.5978,5200.0
2006-06-09 13:15:00,74.76,74.76,74.46,74.62,7700.0,59.558,59.558,59.319,59.4464,7700.0
2006-06-09 13:20:00,74.55,74.62,74.48,74.51,8200.0,59.3907,59.4464,59.3349,59.3588,8200.0
2006-06-09 13:25:00,74.5,74.53,74.35,74.35,7000.0,59.3508,59.3747,59.2314,59.2314,7000.0
2006-06-09 13:30:00,74.35,74.42,74.27,74.42,8800.0,59.2314,59.2871,59.1676,59.2871,8800.0
2006-06-09 13:35:00,74.42,74.58,74.42,74.51,11000.0,59.2871,59.4146,59.2871,59.3588,11000.0
2006-06-09 13:40:00,74.5,74.5,74.44,74.47,7400.0,59.3508,59.3508,59.303,59.3269,7400.0
2006-06-09 13:45:00,74.48,74.58,74.47,74.57,24200.0,59.3349,59.4146,59.3269,59.4066,24200.0
2006-06-09 13:50:00,74.57,74.64,74.55,74.63,32300.0,59.4066,59.4624,59.3907,59.4544,32300.0
2006-06-09 13:55:00,74.69,74.8,74.6,74.6,6300.0,59.5022,59.5898,59.4305,59.4305,6300.0
2006-06-09 14:00:00,74.61,74.82,74.57,74.82,5300.0,59.4385,59.6058,59.4066,59.6058,5300.0
2006-06-09 14:05:00,74.8,74.82,74.74,74.74,5400.0,59.5898,59.6058,59.542,59.542,5400.0
2006-06-09 14:10:00,74.7,74.75,74.7,74.71,2200.0,59.5102,59.55,59.5102,59.5181,2200.0
2006-06-09 14:15:00,74.71,74.71,74.48,74.49,5300.0,59.5181,59.5181,59.3349,59.3429,5300.0
2006-06-09 14:20:00,74.49,74.69,74.49,74.69,5600.0,59.3429,59.5022,59.3429,59.5022,5600.0
2006-06-09 14:25:00,74.69,74.78,74.68,74.76,5800.0,59.5022,59.5739,59.4942,59.558,5800.0
2006-06-09 14:30:00,74.77,74.85,74.77,74.85,4400.0,59.5659,59.6297,59.5659,59.6297,4400.0
2006-06-09 14:35:00,74.84,74.91,74.76,74.86,9100.0,59.6217,59.6775,59.558,59.6376,9100.0
2006-06-09 14:40:00,74.86,75.02,74.79,75.02,6800.0,59.6376,59.7651,59.5819,59.7651,6800.0
2006-06-09 14:45:00,75.02,75.07,74.9,74.91,5200.0,59.7651,59.8049,59.6695,59.6775,5200.0
2006-06-09 14:50:00,74.94,75.14,74.92,75.14,6400.0,59.7014,59.8607,59.6854,59.8607,6400.0
2006-06-09 14:55:00,75.15,75.2,75.11,75.11,5700.0,59.8687,59.9085,59.8368,59.8368,5700.0
2006-06-09 15:00:00,75.11,75.11,74.86,74.86,6100.0,59.8368,59.8368,59.6376,59.6376,6100.0
2006-06-09 15:05:00,74.87,75.04,74.87,75.03,4400.0,59.6456,59.781,59.6456,59.7731,4400.0
2006-06-09 15:10:00,75.0,75.02,74.88,74.89,5100.0,59.7492,59.7651,59.6536,59.6615,5100.0
2006-06-09 15:15:00,74.89,74.99,74.89,74.94,3500.0,59.6615,59.7412,59.6615,59.7014,3500.0
2006-06-09 15:20:00,74.93,74.93,74.65,74.65,5000.0,59.6934,59.6934,59.4703,59.4703,5000.0
2006-06-09 15:25:00,74.65,74.71,74.62,74.7,5200.0,59.4703,59.5181,59.4464,59.5102,5200.0
2006-06-09 15:30:00,74.71,74.82,74.71,74.82,18100.0,59.5181,59.6058,59.5181,59.6058,18100.0
2006-06-09 15:35:00,74.82,74.84,74.78,74.84,8300.0,59.6058,59.6217,59.5739,59.6217,8300.0
2006-06-09 15:40:00,74.86,74.99,74.86,74.99,29500.0,59.6376,59.7412,59.6376,59.7412,29500.0
2006-06-09 15:45:00,74.99,74.99,74.89,74.89,15100.0,59.7412,59.7412,59.6615,59.6615,15100.0
2006-06-09 15:50:00,74.88,74.89,74.65,74.65,11900.0,59.6536,59.6615,59.4703,59.4703,11900.0
2006-06-09 15:55:00,74.64,74.67,74.57,74.61,9900.0,59.4624,59.4863,59.4066,59.4385,9900.0
2006-06-12 09:30:00,74.72,74.89,74.72,74.76,8400.0,59.5261,59.6615,59.5261,59.558,8400.0
2006-06-12 09:35:00,74.77,74.84,74.7,74.82,7800.0,59.5659,59.6217,59.5102,59.6058,7800.0
2006-06-12 09:40:00,74.89,74.94,74.77,74.78,13900.0,59.6615,59.7014,59.5659,59.5739,13900.0
2006-06-12 09:45:00,74.76,74.87,74.71,74.71,6900.0,59.558,59.6456,59.5181,59.5181,6900.0
2006-06-12 09:50:00,74.71,74.79,74.7,74.79,10300.0,59.5181,59.5819,59.5102,59.5819,10300.0
2006-06-12 09:55:00,74.84,75.0,74.84,74.99,15300.0,59.6217,59.7492,59.6217,59.7412,15300.0
2006-06-12 10:00:00,74.99,74.99,74.9,74.91,14900.0,59.7412,59.7412,59.6695,59.6775,14900.0
2006-06-12 10:05:00,74.91,74.98,74.9,74.91,13100.0,59.6775,59.7332,59.6695,59.6775,13100.0
2006-06-12 10:10:00,74.91,74.95,74.9,74.91,17600.0,59.6775,59.7093,59.6695,59.6775,17600.0
2006-06-12 10:15:00,74.9,74.91,74.8,74.81,26300.0,59.6695,59.6775,59.5898,59.5978,26300.0
2006-06-12 10:20:00,74.8,74.84,74.78,74.78,25300.0,59.5898,59.6217,59.5739,59.5739,25300.0
2006-06-12 10:25:00,74.79,74.79,74.5,74.51,4300.0,59.5819,59.5819,59.3508,59.3588,4300.0
2006-06-12 10:30:00,74.51,74.68,74.46,74.55,19300.0,59.3588,59.4942,59.319,59.3907,19300.0
2006-06-12 10:35:00,74.53,74.61,74.5,74.53,4000.0,59.3747,59.4385,59.3508,59.3747,4000.0
2006-06-12 10:40:00,74.53,74.53,74.48,74.48,6300.0,59.3747,59.3747,59.3349,59.3349,6300.0
2006-06-12 10:45:00,74.46,74.48,74.32,74.32,9000.0,59.319,59.3349,59.2075,59.2075,9000.0
2006-06-12 10:50:00,74.32,74.41,74.25,74.41,11600.0,59.2075,59.2792,59.1517,59.2792,11600.0
2006-06-12 10:55:00,74.41,74.41,74.29,74.4,3200.0,59.2792,59.2792,59.1836,59.2712,3200.0
2006-06-12 11:00:00,74.31,74.31,74.1,74.12,10100.0,59.1995,59.1995,59.0322,59.0481,10100.0
2006-06-12 11:05:00,74.14,74.21,74.12,74.2,13400.0,59.0641,59.1198,59.0481,59.1119,13400.0
2006-06-12 11:10:00,74.17,74.23,74.1,74.1,11900.0,59.088,59.1358,59.0322,59.0322,11900.0
2006-06-12 11:15:00,74.1,74.23,74.1,74.23,21600.0,59.0322,59.1358,59.0322,59.1358,21600.0
2006-06-12 11:20:00,74.27,74.32,74.1,74.1,9200.0,59.1676,59.2075,59.0322,59.0322,9200.0
2006-06-12 11:25:00,74.1,74.19,74.1,74.14,4100.0,59.0322,59.1039,59.0322,59.0641,4100.0
2006-06-12 11:30:00,74.1,74.24,74.1,74.19,11400.0,59.0322,59.1437,59.0322,59.1039,11400.0
2006-06-12 11:35:00,74.23,74.36,74.23,74.36,6800.0,59.1358,59.2393,59.1358,59.2393,6800.0
2006-06-12 11:40:00,74.33,74.33,74.2,74.29,1800.0,59.2154,59.2154,59.1119,59.1836,1800.0
2006-06-12 11:45:00,74.29,74.38,74.29,74.38,2500.0,59.1836,59.2553,59.1836,59.2553,2500.0
2006-06-12 11:50:00,74.41,74.59,74.41,74.59,3300.0,59.2792,59.4225,59.2792,59.4225,3300.0
2006-06-12 11:55:00,74.57,74.57,74.54,74.54,1000.0,59.4066,59.4066,59.3827,59.3827,1000.0
2006-06-12 12:00:00,74.53,74.53,74.3,74.34,4800.0,59.3747,59.3747,59.1915,59.2234,4800.0
2006-06-12 12:05:00,74.31,74.37,74.25,74.25,2700.0,59.1995,59.2473,59.1517,59.1517,2700.0
2006-06-12 12:10:00,74.29,74.33,74.27,74.33,2700.0,59.1836,59.2154,59.1676,59.2154,2700.0
2006-06-12 12:15:00,74.35,74.35,74.34,74.34,500.0,59.2314,59.2314,59.2234,59.2234,500.0
2006-06-12 12:20:00,74.27,74.38,74.26,74.38,6500.0,59.1676,59.2553,59.1597,59.2553,6500.0
2006-06-12 12:25:00,74.38,74.42,74.35,74.41,2300.0,59.2553,59.2871,59.2314,59.2792,2300.0
2006-06-12 12:30:00,74.4,74.42,74.35,74.35,2900.0,59.2712,59.2871,59.2314,59.2314,2900.0
2006-06-12 12:35:00,74.4,74.4,74.32,74.34,4300.0,59.2712,59.2712,59.2075,59.2234,4300.0
2006-06-12 12:40:00,74.34,74.34,74.33,74.33,600.0,59.2234,59.2234,59.2154,59.2154,600.0
2006-06-12 12:45:00,74.34,74.43,74.34,74.43,2600.0,59.2234,59.2951,59.2234,59.2951,2600.0
2006-06-12 12:50:00,74.44,74.55,74.44,74.54,4800.0,59.303,59.3907,59.303,59.3827,4800.0
2006-06-12 12:55:00,74.54,74.54,74.54,74.54,200.0,59.3827,59.3827,59.3827,59.3827,200.0
2006-06-12 13:00:00,74.49,74.49,74.31,74.32,4800.0,59.3429,59.3429,59.1995,59.2075,4800.0
2006-06-12 13:05:00,74.32,74.56,74.32,74.54,7800.0,59.2075,59.3986,59.2075,59.3827,7800.0
2006-06-12 13:10:00,74.57,74.58,74.54,74.54,1400.0,59.4066,59.4146,59.3827,59.3827,1400.0
2006-06-12 13:15:00,74.5,74.5,74.39,74.4,1700.0,59.3508,59.3508,59.2632,59.2712,1700.0
2006-06-12 13:20:00,74.43,74.46,74.39,74.4,6500.0,59.2951,59.319,59.2632,59.2712,6500.0
2006-06-12 13:25:00,74.42,74.47,74.4,74.4,2500.0,59.2871,59.3269,59.2712,59.2712,2500.0
2006-06-12 13:30:00,74.41,74.41,74.32,74.41,3700.0,59.2792,59.2792,59.2075,59.2792,3700.0
2006-06-12 13:35:00,74.36,74.4,74.3,74.31,5100.0,59.2393,59.2712,59.1915,59.1995,5100.0
2006-06-12 13:40:00,74.33,74.36,74.21,74.3,16400.0,59.2154,59.2393,59.1198,59.1915,16400.0
2006-06-12 13:45:00,74.29,74.36,74.24,74.34,8500.0,59.1836,59.2393,59.1437,59.2234,8500.0
2006-06-12 13:50:00,74.32,74.32,74.2,74.21,5600.0,59.2075,59.2075,59.1119,59.1198,5600.0
2006-06-12 13:55:00,74.21,74.35,74.19,74.35,3400.0,59.1198,59.2314,59.1039,59.2314,3400.0
2006-06-12 14:00:00,74.32,74.32,74.2,74.23,2900.0,59.2075,59.2075,59.1119,59.1358,2900.0
2006-06-12 14:05:00,74.23,74.23,74.19,74.19,5300.0,59.1358,59.1358,59.1039,59.1039,5300.0
2006-06-12 14:10:00,74.2,74.24,74.15,74.17,9700.0,59.1119,59.1437,59.072,59.088,9700.0
2006-06-12 14:15:00,74.17,74.17,74.0,74.0,5200.0,59.088,59.088,58.9525,58.9525,5200.0
2006-06-12 14:20:00,74.04,74.04,73.86,73.87,6300.0,58.9844,58.9844,58.841,58.849,6300.0
2006-06-12 14:25:00,73.87,74.0,73.87,73.91,8300.0,58.849,58.9525,58.849,58.8808,8300.0
2006-06-12 14:30:00,73.89,73.89,73.83,73.87,4400.0,58.8649,58.8649,58.8171,58.849,4400.0
2006-06-12 14:35:00,73.87,73.9,73.81,73.81,6600.0,58.849,58.8729,58.8012,58.8012,6600.0
2006-06-12 14:40:00,73.86,73.86,73.75,73.75,6100.0,58.841,58.841,58.7534,58.7534,6100.0
2006-06-12 14:45:00,73.69,73.79,73.68,73.75,4100.0,58.7056,58.7852,58.6976,58.7534,4100.0
2006-06-12 14:50:00,73.79,73.87,73.79,73.85,5600.0,58.7852,58.849,58.7852,58.833,5600.0
2006-06-12 14:55:00,73.78,73.86,73.75,73.8,7000.0,58.7773,58.841,58.7534,58.7932,7000.0
2006-06-12 15:00:00,73.82,73.86,73.82,73.86,8500.0,58.8091,58.841,58.8091,58.841,8500.0
2006-06-12 15:05:00,73.85,73.88,73.75,73.75,15200.0,58.833,58.8569,58.7534,58.7534,15200.0
2006-06-12 15:10:00,73.72,73.79,73.61,73.71,21000.0,58.7295,58.7852,58.6418,58.7215,21000.0
2006-06-12 15:15:00,73.68,73.72,73.52,73.52,7800.0,58.6976,58.7295,58.5701,58.5701,7800.0
2006-06-12 15:20:00,73.52,73.62,73.45,73.46,6700.0,58.5701,58.6498,58.5144,58.5223,6700.0
2006-06-12 15:25:00,73.45,73.46,73.33,73.4,11400.0,58.5144,58.5223,58.4188,58.4745,11400.0
2006-06-12 15:30:00,73.4,73.4,73.01,73.03,10000.0,58.4745,58.4745,58.1638,58.1798,10000.0
2006-06-12 15:35:00,73.02,73.15,73.01,73.15,18000.0,58.1718,58.2754,58.1638,58.2754,18000.0
2006-06-12 15:40:00,73.14,73.19,73.12,73.12,18600.0,58.2674,58.3072,58.2515,58.2515,18600.0
2006-06-12 15:45:00,73.17,73.3,73.16,73.25,18600.0,58.2913,58.3949,58.2833,58.355,18600.0
2006-06-12 15:50:00,73.27,73.28,73.19,73.22,12900.0,58.371,58.3789,58.3072,58.3311,12900.0
2006-06-12 15:55:00,73.22,73.22,73.14,73.14,13400.0,58.3311,58.3311,58.2674,58.2674,13400.0
2006-06-13 09:30:00,73.15,73.15,72.56,72.59,10800.0,58.2754,58.2754,57.8053,57.8292,10800.0
2006-06-13 09:35:00,72.65,72.96,72.59,72.95,4900.0,57.877,58.124,57.8292,58.116,4900.0
2006-06-13 09:40:00,72.96,73.12,72.95,72.97,15300.0,58.124,58.2515,58.116,58.132,15300.0
2006-06-13 09:45:00,72.91,73.08,72.9,73.0,14400.0,58.0842,58.2196,58.0762,58.1559,14400.0
2006-06-13 09:50:00,73.08,73.5,73.0,73.5,12800.0,58.2196,58.5542,58.1559,58.5542,12800.0
2006-06-13 09:55:00,73.5,73.5,73.32,73.34,5800.0,58.5542,58.5542,58.4108,58.4267,5800.0
2006-06-13 10:00:00,73.35,73.36,73.12,73.36,9600.0,58.4347,58.4427,58.2515,58.4427,9600.0
2006-06-13 10:05:00,73.4,73.41,73.11,73.26,6000.0,58.4745,58.4825,58.2435,58.363,6000.0
2006-06-13 10:10:00,73.26,73.26,73.03,73.06,4000.0,58.363,58.363,58.1798,58.2037,4000.0
2006-06-13 10:15:00,73.01,73.01,72.7,72.81,13800.0,58.1638,58.1638,57.9169,58.0045,13800.0
2006-06-13 10:20:00,72.77,72.78,72.43,72.43,22500.0,57.9726,57.9806,57.7018,57.7018,22500.0
2006-06-13 10:25:00,72.44,72.84,72.23,72.8,11400.0,57.7097,58.0284,57.5424,57.9965,11400.0
2006-06-13 10:30:00,72.84,72.86,72.55,72.62,10800.0,58.0284,58.0443,57.7974,57.8531,10800.0
2006-06-13 10:35:00,72.61,72.61,72.21,72.21,16800.0,57.8452,57.8452,57.5265,57.5265,16800.0
2006-06-13 10:40:00,72.21,72.35,72.13,72.13,8500.0,57.5265,57.638,57.4628,57.4628,8500.0
2006-06-13 10:45:00,72.15,72.29,72.05,72.05,11600.0,57.4787,57.5902,57.399,57.399,11600.0
2006-06-13 10:50:00,72.01,72.06,71.89,72.04,8800.0,57.3672,57.407,57.2716,57.3911,8800.0
2006-06-13 10:55:00,72.09,72.2,71.96,71.96,8300.0,57.4309,57.5185,57.3273,57.3273,8300.0
2006-06-13 11:00:00,71.97,71.97,71.76,71.76,8100.0,57.3353,57.3353,57.168,57.168,8100.0
2006-06-13 11:05:00,71.81,71.96,71.79,71.85,54600.0,57.2078,57.3273,57.1919,57.2397,54600.0
2006-06-13 11:10:00,71.87,72.02,71.87,72.0,6300.0,57.2556,57.3751,57.2556,57.3592,6300.0
2006-06-13 11:15:00,72.05,72.29,71.95,71.95,11400.0,57.399,57.5902,57.3194,57.3194,11400.0
2006-06-13 11:20:00,71.91,71.96,71.82,71.94,6500.0,57.2875,57.3273,57.2158,57.3114,6500.0
2006-06-13 11:25:00,71.95,72.09,71.82,71.98,15600.0,57.3194,57.4309,57.2158,57.3433,15600.0
2006-06-13 11:30:00,71.97,72.11,71.93,71.93,8700.0,57.3353,57.4468,57.3034,57.3034,8700.0
2006-06-13 11:35:00,71.93,72.07,71.83,72.05,13200.0,57.3034,57.415,57.2238,57.399,13200.0
2006-06-13 11:40:00,72.0,72.05,71.87,71.87,4300.0,57.3592,57.399,57.2556,57.2556,4300.0
2006-06-13 11:45:00,71.87,72.18,71.87,72.18,12400.0,57.2556,57.5026,57.2556,57.5026,12400.0
2006-06-13 11:50:00,72.19,72.19,72.02,72.1,15900.0,57.5106,57.5106,57.3751,57.4389,15900.0
2006-06-13 11:55:00,72.1,72.25,72.09,72.24,17900.0,57.4389,57.5584,57.4309,57.5504,17900.0
2006-06-13 12:00:00,72.24,72.39,72.13,72.25,34300.0,57.5504,57.6699,57.4628,57.5584,34300.0
2006-06-13 12:05:00,72.26,72.47,72.26,72.47,18400.0,57.5663,57.7336,57.5663,57.7336,18400.0
2006-06-13 12:10:00,72.45,72.49,72.32,72.34,8600.0,57.7177,57.7496,57.6141,57.6301,8600.0
2006-06-13 12:15:00,72.34,72.34,72.1,72.22,14000.0,57.6301,57.6301,57.4389,57.5345,14000.0
2006-06-13 12:20:00,72.22,72.28,72.0,72.04,10000.0,57.5345,57.5823,57.3592,57.3911,10000.0
2006-06-13 12:25:00,72.03,72.09,72.02,72.05,8500.0,57.3831,57.4309,57.3751,57.399,8500.0
2006-06-13 12:30:00,72.03,72.22,72.01,72.17,10200.0,57.3831,57.5345,57.3672,57.4946,10200.0
2006-06-13 12:35:00,72.15,72.2,72.11,72.11,6500.0,57.4787,57.5185,57.4468,57.4468,6500.0
2006-06-13 12:40:00,72.05,72.31,72.05,72.3,10400.0,57.399,57.6062,57.399,57.5982,10400.0
2006-06-13 12:45:00,72.31,72.35,72.31,72.35,2500.0,57.6062,57.638,57.6062,57.638,2500.0
2006-06-13 12:50:00,72.36,72.37,72.19,72.19,8700.0,57.646,57.654,57.5106,57.5106,8700.0
2006-06-13 12:55:00,72.24,72.24,72.1,72.1,7800.0,57.5504,57.5504,57.4389,57.4389,7800.0
2006-06-13 13:00:00,72.08,72.09,71.95,72.03,23600.0,57.4229,57.4309,57.3194,57.3831,23600.0
2006-06-13 13:05:00,72.03,72.03,71.9,71.9,7900.0,57.3831,57.3831,57.2795,57.2795,7900.0
2006-06-13 13:10:00,71.89,72.0,71.85,72.0,22200.0,57.2716,57.3592,57.2397,57.3592,22200.0
2006-06-13 13:15:00,71.99,72.12,71.94,72.12,11500.0,57.3512,57.4548,57.3114,57.4548,11500.0
2006-06-13 13:20:00,72.12,72.17,72.05,72.05,9400.0,57.4548,57.4946,57.399,57.399,9400.0
2006-06-13 13:25:00,72.05,72.05,71.88,71.89,6000.0,57.399,57.399,57.2636,57.2716,6000.0
2006-06-13 13:30:00,71.88,71.91,71.77,71.91,21200.0,57.2636,57.2875,57.176,57.2875,21200.0
2006-06-13 13:35:00,71.89,71.96,71.74,71.76,9100.0,57.2716,57.3273,57.1521,57.168,9100.0
2006-06-13 13:40:00,71.75,72.02,71.75,72.02,15900.0,57.16,57.3751,57.16,57.3751,15900.0
2006-06-13 13:45:00,72.02,72.28,72.02,72.1,10000.0,57.3751,57.5823,57.3751,57.4389,10000.0
2006-06-13 13:50:00,72.09,72.09,71.87,71.87,6000.0,57.4309,57.4309,57.2556,57.2556,6000.0
2006-06-13 13:55:00,71.86,71.87,71.8,71.84,6800.0,57.2477,57.2556,57.1999,57.2317,6800.0
2006-06-13 14:00:00,71.87,71.9,71.83,71.85,7700.0,57.2556,57.2795,57.2238,57.2397,7700.0
2006-06-13 14:05:00,71.85,71.85,71.75,71.81,9300.0,57.2397,57.2397,57.16,57.2078,9300.0
2006-06-13 14:10:00,71.82,71.82,71.75,71.75,7900.0,57.2158,57.2158,57.16,57.16,7900.0
2006-06-13 14:15:00,71.75,71.8,71.75,71.76,20300.0,57.16,57.1999,57.16,57.168,20300.0
2006-06-13 14:20:00,71.76,71.76,71.47,71.55,37600.0,57.168,57.168,56.937,57.0007,37600.0
2006-06-13 14:25:00,71.55,71.84,71.52,71.84,17700.0,57.0007,57.2317,56.9768,57.2317,17700.0
2006-06-13 14:30:00,71.8,71.8,71.5,71.59,10600.0,57.1999,57.1999,56.9609,57.0326,10600.0
2006-06-13 14:35:00,71.52,71.59,71.33,71.33,21200.0,56.9768,57.0326,56.8255,56.8255,21200.0
2006-06-13 14:40:00,71.33,71.4,71.3,71.4,15400.0,56.8255,56.8812,56.8016,56.8812,15400.0
2006-06-13 14:45:00,71.4,71.4,71.06,71.13,21600.0,56.8812,56.8812,56.6104,56.6661,21600.0
2006-06-13 14:50:00,71.11,71.15,71.03,71.13,13900.0,56.6502,56.6821,56.5865,56.6661,13900.0
2006-06-13 14:55:00,71.13,71.27,71.13,71.27,17200.0,56.6661,56.7777,56.6661,56.7777,17200.0
2006-06-13 15:00:00,71.21,71.24,71.0,71.01,24500.0,56.7299,56.7538,56.5626,56.5705,24500.0
2006-06-13 15:05:00,71.02,71.05,70.92,71.0,13500.0,56.5785,56.6024,56.4988,56.5626,13500.0
2006-06-13 15:10:00,70.99,71.16,70.97,71.01,23300.0,56.5546,56.69,56.5387,56.5705,23300.0
2006-06-13 15:15:00,71.02,71.1,70.95,71.1,20800.0,56.5785,56.6422,56.5227,56.6422,20800.0
2006-06-13 15:20:00,71.13,71.24,71.05,71.24,20700.0,56.6661,56.7538,56.6024,56.7538,20700.0
2006-06-13 15:25:00,71.24,71.66,71.24,71.55,13400.0,56.7538,57.0883,56.7538,57.0007,13400.0
2006-06-13 15:30:00,71.54,72.25,71.46,72.08,15900.0,56.9927,57.5584,56.929,57.4229,15900.0
2006-06-13 15:35:00,72.07,72.07,71.71,71.73,17800.0,57.415,57.415,57.1282,57.1441,17800.0
2006-06-13 15:40:00,71.75,72.06,71.75,71.78,7400.0,57.16,57.407,57.16,57.1839,7400.0
2006-06-13 15:45:00,71.77,71.77,71.38,71.41,13900.0,57.176,57.176,56.8653,56.8892,13900.0
2006-06-13 15:50:00,71.45,71.48,71.23,71.23,18700.0,56.921,56.9449,56.7458,56.7458,18700.0
2006-06-13 15:55:00,71.23,71.28,71.05,71.1,42400.0,56.7458,56.7856,56.6024,56.6422,42400.0
2006-06-14 09:30:00,70.5,70.84,70.44,70.84,25300.0,56.1642,56.4351,56.1164,56.4351,25300.0
2006-06-14 09:35:00,70.73,71.25,70.67,71.25,14500.0,56.3475,56.7617,56.2997,56.7617,14500.0
2006-06-14 09:40:00,71.23,71.33,70.92,71.25,10500.0,56.7458,56.8255,56.4988,56.7617,10500.0
2006-06-14 09:45:00,71.25,71.53,71.23,71.49,7000.0,56.7617,56.9848,56.7458,56.9529,7000.0
2006-06-14 09:50:00,71.43,71.51,71.16,71.43,23000.0,56.9051,56.9688,56.69,56.9051,23000.0
2006-06-14 09:55:00,71.43,71.54,71.24,71.5,9700.0,56.9051,56.9927,56.7538,56.9609,9700.0
2006-06-14 10:00:00,71.48,71.89,71.4,71.68,24600.0,56.9449,57.2716,56.8812,57.1043,24600.0
2006-06-14 10:05:00,71.77,71.82,71.64,71.67,4600.0,57.176,57.2158,57.0724,57.0963,4600.0
2006-06-14 10:10:00,71.67,71.87,71.58,71.6,13100.0,57.0963,57.2556,57.0246,57.0405,13100.0
2006-06-14 10:15:00,71.61,71.8,71.54,71.76,11900.0,57.0485,57.1999,56.9927,57.168,11900.0
2006-06-14 10:20:00,71.76,71.76,71.37,71.6,16900.0,57.168,57.168,56.8573,57.0405,16900.0
2006-06-14 10:25:00,71.6,71.6,71.45,71.56,17000.0,57.0405,57.0405,56.921,57.0087,17000.0
2006-06-14 10:30:00,71.56,71.62,71.39,71.43,10400.0,57.0087,57.0565,56.8732,56.9051,10400.0
2006-06-14 10:35:00,71.42,71.49,71.21,71.38,9700.0,56.8971,56.9529,56.7299,56.8653,9700.0
2006-06-14 10:40:00,71.41,71.41,71.32,71.39,15200.0,56.8892,56.8892,56.8175,56.8732,15200.0
2006-06-14 10:45:00,71.38,71.56,71.31,71.56,16800.0,56.8653,57.0087,56.8095,57.0087,16800.0
2006-06-14 10:50:00,71.56,71.58,71.45,71.45,6700.0,57.0087,57.0246,56.921,56.921,6700.0
2006-06-14 10:55:00,71.45,71.45,71.34,71.36,2100.0,56.921,56.921,56.8334,56.8494,2100.0
2006-06-14 11:00:00,71.29,71.42,71.1,71.25,9300.0,56.7936,56.8971,56.6422,56.7617,9300.0
2006-06-14 11:05:00,71.26,71.26,71.19,71.23,2700.0,56.7697,56.7697,56.7139,56.7458,2700.0
2006-06-14 11:10:00,71.3,71.57,71.3,71.55,8600.0,56.8016,57.0166,56.8016,57.0007,8600.0
2006-06-14 11:15:00,71.55,71.58,71.49,71.53,4900.0,57.0007,57.0246,56.9529,56.9848,4900.0
2006-06-14 11:20:00,71.5,71.58,71.46,71.58,4200.0,56.9609,57.0246,56.929,57.0246,4200.0
2006-06-14 11:25:00,71.5,71.5,71.3,71.43,5700.0,56.9609,56.9609,56.8016,56.9051,5700.0
2006-06-14 11:30:00,71.47,71.6,71.47,71.56,5300.0,56.937,57.0405,56.937,57.0087,5300.0
2006-06-14 11:35:00,71.57,71.59,71.33,71.33,2700.0,57.0166,57.0326,56.8255,56.8255,2700.0
2006-06-14 11:40:00,71.4,71.49,71.4,71.45,1800.0,56.8812,56.9529,56.8812,56.921,1800.0
2006-06-14 11:45:00,71.49,71.52,71.48,71.49,3100.0,56.9529,56.9768,56.9449,56.9529,3100.0
2006-06-14 11:50:00,71.49,71.49,71.36,71.36,2300.0,56.9529,56.9529,56.8494,56.8494,2300.0
2006-06-14 11:55:00,71.34,71.35,71.2,71.25,2900.0,56.8334,56.8414,56.7219,56.7617,2900.0
2006-06-14 12:00:00,71.25,71.25,71.11,71.23,4900.0,56.7617,56.7617,56.6502,56.7458,4900.0
2006-06-14 12:05:00,71.28,71.28,71.24,71.27,1600.0,56.7856,56.7856,56.7538,56.7777,1600.0
2006-06-14 12:10:00,71.38,71.52,71.38,71.41,6200.0,56.8653,56.9768,56.8653,56.8892,6200.0
2006-06-14 12:15:00,71.42,71.47,71.33,71.35,9100.0,56.8971,56.937,56.8255,56.8414,9100.0
2006-06-14 12:20:00,71.35,71.45,71.35,71.45,2200.0,56.8414,56.921,56.8414,56.921,2200.0
2006-06-14 12:25:00,71.42,71.42,71.27,71.37,1600.0,56.8971,56.8971,56.7777,56.8573,1600.0
2006-06-14 12:30:00,71.39,71.45,71.39,71.39,2200.0,56.8732,56.921,56.8732,56.8732,2200.0
2006-06-14 12:35:00,71.37,71.44,71.35,71.44,3000.0,56.8573,56.9131,56.8414,56.9131,3000.0
2006-06-14 12:40:00,71.42,71.44,71.42,71.44,300.0,56.8971,56.9131,56.8971,56.9131,300.0
2006-06-14 12:45:00,71.46,71.47,71.45,71.47,1500.0,56.929,56.937,56.921,56.937,1500.0
2006-06-14 12:50:00,71.47,71.55,71.47,71.55,3600.0,56.937,57.0007,56.937,57.0007,3600.0
2006-06-14 12:55:00,71.55,71.6,71.55,71.57,3900.0,57.0007,57.0405,57.0007,57.0166,3900.0
2006-06-14 13:00:00,71.56,71.57,71.48,71.51,2200.0,57.0087,57.0166,56.9449,56.9688,2200.0
2006-06-14 13:05:00,71.42,71.42,71.37,71.37,1400.0,56.8971,56.8971,56.8573,56.8573,1400.0
2006-06-14 13:10:00,71.37,71.41,71.31,71.41,2900.0,56.8573,56.8892,56.8095,56.8892,2900.0
2006-06-14 13:15:00,71.4,71.42,71.04,71.1,12200.0,56.8812,56.8971,56.5944,56.6422,12200.0
2006-06-14 13:20:00,71.09,71.24,71.04,71.04,9500.0,56.6343,56.7538,56.5944,56.5944,9500.0
2006-06-14 13:25:00,71.03,71.23,71.0,71.18,13400.0,56.5865,56.7458,56.5626,56.706,13400.0
2006-06-14 13:30:00,71.18,71.24,70.97,70.98,6600.0,56.706,56.7538,56.5387,56.5466,6600.0
2006-06-14 13:35:00,71.02,71.08,70.95,71.04,8400.0,56.5785,56.6263,56.5227,56.5944,8400.0
2006-06-14 13:40:00,70.98,71.08,70.94,70.94,9000.0,56.5466,56.6263,56.5148,56.5148,9000.0
2006-06-14 13:45:00,70.97,71.13,70.97,71.12,4600.0,56.5387,56.6661,56.5387,56.6582,4600.0
2006-06-14 13:50:00,71.09,71.16,71.08,71.13,1900.0,56.6343,56.69,56.6263,56.6661,1900.0
2006-06-14 13:55:00,71.1,71.24,71.1,71.24,2700.0,56.6422,56.7538,56.6422,56.7538,2700.0
2006-06-14 14:00:00,71.24,71.24,71.0,71.17,12600.0,56.7538,56.7538,56.5626,56.698,12600.0
2006-06-14 14:05:00,71.17,71.24,71.17,71.24,12000.0,56.698,56.7538,56.698,56.7538,12000.0
2006-06-14 14:10:00,71.24,71.38,71.18,71.27,7400.0,56.7538,56.8653,56.706,56.7777,7400.0
2006-06-14 14:15:00,71.27,71.39,71.08,71.13,8000.0,56.7777,56.8732,56.6263,56.6661,8000.0
2006-06-14 14:20:00,71.13,71.36,71.11,71.2,5000.0,56.6661,56.8494,56.6502,56.7219,5000.0
2006-06-14 14:25:00,71.13,71.13,70.97,71.05,3900.0,56.6661,56.6661,56.5387,56.6024,3900.0
2006-06-14 14:30:00,71.08,71.23,71.08,71.09,4400.0,56.6263,56.7458,56.6263,56.6343,4400.0
2006-06-14 14:35:00,71.06,71.25,71.06,71.24,5500.0,56.6104,56.7617,56.6104,56.7538,5500.0
2006-06-14 14:40:00,71.19,71.19,70.95,71.01,6800.0,56.7139,56.7139,56.5227,56.5705,6800.0
2006-06-14 14:45:00,71.02,71.1,70.95,71.1,3500.0,56.5785,56.6422,56.5227,56.6422,3500.0
2006-06-14 14:50:00,71.1,71.17,71.03,71.09,5900.0,56.6422,56.698,56.5865,56.6343,5900.0
2006-06-14 14:55:00,71.08,71.19,71.08,71.16,4200.0,56.6263,56.7139,56.6263,56.69,4200.0
2006-06-14 15:00:00,71.18,71.19,71.05,71.05,2700.0,56.706,56.7139,56.6024,56.6024,2700.0
2006-06-14 15:05:00,71.08,71.3,71.08,71.25,5000.0,56.6263,56.8016,56.6263,56.7617,5000.0
2006-06-14 15:10:00,71.24,71.25,71.05,71.13,8000.0,56.7538,56.7617,56.6024,56.6661,8000.0
2006-06-14 15:15:00,71.14,71.34,71.14,71.17,7200.0,56.6741,56.8334,56.6741,56.698,7200.0
2006-06-14 15:20:00,71.18,71.22,71.07,71.07,8000.0,56.706,56.7378,56.6183,56.6183,8000.0
2006-06-14 15:25:00,71.07,71.18,71.02,71.06,8500.0,56.6183,56.706,56.5785,56.6104,8500.0
2006-06-14 15:30:00,71.07,71.38,71.06,71.3,7900.0,56.6183,56.8653,56.6104,56.8016,7900.0
2006-06-14 15:35:00,71.3,71.46,71.13,71.46,24900.0,56.8016,56.929,56.6661,56.929,24900.0
2006-06-14 15:40:00,71.46,71.46,71.22,71.24,12300.0,56.929,56.929,56.7378,56.7538,12300.0
2006-06-14 15:45:00,71.24,71.32,71.23,71.32,10700.0,56.7538,56.8175,56.7458,56.8175,10700.0
2006-06-14 15:50:00,71.4,71.54,71.39,71.48,15900.0,56.8812,56.9927,56.8732,56.9449,15900.0
2006-06-14 15:55:00,71.48,71.52,71.46,71.48,13300.0,56.9449,56.9768,56.929,56.9449,13300.0
2006-06-15 09:30:00,71.71,72.35,71.71,72.19,24800.0,57.1282,57.638,57.1282,57.5106,24800.0
2006-06-15 09:35:00,72.17,72.86,72.07,72.77,13200.0,57.4946,58.0443,57.415,57.9726,13200.0
2006-06-15 09:40:00,72.83,72.95,72.46,72.47,19800.0,58.0204,58.116,57.7257,57.7336,19800.0
2006-06-15 09:45:00,72.47,72.98,72.46,72.88,34400.0,57.7336,58.1399,57.7257,58.0603,34400.0
2006-06-15 09:50:00,72.88,72.99,72.72,72.97,17400.0,58.0603,58.1479,57.9328,58.132,17400.0
2006-06-15 09:55:00,73.0,73.12,72.86,72.94,22000.0,58.1559,58.2515,58.0443,58.1081,22000.0
2006-06-15 10:00:00,72.94,72.98,72.74,72.84,23300.0,58.1081,58.1399,57.9487,58.0284,23300.0
2006-06-15 10:05:00,72.84,72.89,72.8,72.85,8800.0,58.0284,58.0682,57.9965,58.0364,8800.0
2006-06-15 10:10:00,72.84,72.91,72.68,72.68,13600.0,58.0284,58.0842,57.9009,57.9009,13600.0
2006-06-15 10:15:00,72.72,72.93,72.51,72.78,20400.0,57.9328,58.1001,57.7655,57.9806,20400.0
2006-06-15 10:20:00,72.78,72.9,72.75,72.79,11100.0,57.9806,58.0762,57.9567,57.9886,11100.0
2006-06-15 10:25:00,72.79,72.79,72.6,72.68,5200.0,57.9886,57.9886,57.8372,57.9009,5200.0
2006-06-15 10:30:00,72.68,72.78,72.67,72.78,18300.0,57.9009,57.9806,57.893,57.9806,18300.0
2006-06-15 10:35:00,72.8,72.9,72.75,72.78,6500.0,57.9965,58.0762,57.9567,57.9806,6500.0
2006-06-15 10:40:00,72.84,72.9,72.8,72.81,6500.0,58.0284,58.0762,57.9965,58.0045,6500.0
2006-06-15 10:45:00,72.86,72.96,72.84,72.84,9800.0,58.0443,58.124,58.0284,58.0284,9800.0
2006-06-15 10:50:00,72.84,73.0,72.83,73.0,8300.0,58.0284,58.1559,58.0204,58.1559,8300.0
2006-06-15 10:55:00,73.0,73.06,72.95,73.0,9300.0,58.1559,58.2037,58.116,58.1559,9300.0
2006-06-15 11:00:00,73.01,73.19,72.96,73.18,16800.0,58.1638,58.3072,58.124,58.2993,16800.0
2006-06-15 11:05:00,73.18,73.27,72.89,72.94,41400.0,58.2993,58.371,58.0682,58.1081,41400.0
2006-06-15 11:10:00,73.0,73.2,73.0,73.0,28700.0,58.1559,58.3152,58.1559,58.1559,28700.0
2006-06-15 11:15:00,73.0,73.27,73.0,73.24,17300.0,58.1559,58.371,58.1559,58.3471,17300.0
2006-06-15 11:20:00,73.33,73.45,73.29,73.36,9400.0,58.4188,58.5144,58.3869,58.4427,9400.0
2006-06-15 11:25:00,73.36,73.36,73.19,73.25,6900.0,58.4427,58.4427,58.3072,58.355,6900.0
2006-06-15 11:30:00,73.27,73.31,73.22,73.3,17500.0,58.371,58.4028,58.3311,58.3949,17500.0
2006-06-15 11:35:00,73.3,73.31,73.15,73.19,16700.0,58.3949,58.4028,58.2754,58.3072,16700.0
2006-06-15 11:40:00,73.16,73.27,73.0,73.18,19300.0,58.2833,58.371,58.1559,58.2993,19300.0
2006-06-15 11:45:00,73.22,73.33,73.18,73.26,9300.0,58.3311,58.4188,58.2993,58.363,9300.0
2006-06-15 11:50:00,73.25,73.32,73.18,73.32,12900.0,58.355,58.4108,58.2993,58.4108,12900.0
2006-06-15 11:55:00,73.26,73.32,73.1,73.3,11900.0,58.363,58.4108,58.2355,58.3949,11900.0
2006-06-15 12:00:00,73.31,73.39,73.15,73.31,39700.0,58.4028,58.4666,58.2754,58.4028,39700.0
2006-06-15 12:05:00,73.25,73.34,73.21,73.29,7400.0,58.355,58.4267,58.3232,58.3869,7400.0
2006-06-15 12:10:00,73.23,73.23,73.05,73.1,9100.0,58.3391,58.3391,58.1957,58.2355,9100.0
2006-06-15 12:15:00,73.15,73.2,73.06,73.12,8100.0,58.2754,58.3152,58.2037,58.2515,8100.0
2006-06-15 12:20:00,73.19,73.39,73.17,73.37,11700.0,58.3072,58.4666,58.2913,58.4506,11700.0
2006-06-15 12:25:00,73.37,73.39,73.28,73.28,3700.0,58.4506,58.4666,58.3789,58.3789,3700.0
2006-06-15 12:30:00,73.32,73.43,73.32,73.43,8400.0,58.4108,58.4984,58.4108,58.4984,8400.0
2006-06-15 12:35:00,73.43,73.43,73.35,73.43,6100.0,58.4984,58.4984,58.4347,58.4984,6100.0
2006-06-15 12:40:00,73.41,73.47,73.4,73.41,10000.0,58.4825,58.5303,58.4745,58.4825,10000.0
2006-06-15 12:45:00,73.41,73.42,73.19,73.28,21300.0,58.4825,58.4905,58.3072,58.3789,21300.0
2006-06-15 12:50:00,73.28,73.28,73.14,73.14,5900.0,58.3789,58.3789,58.2674,58.2674,5900.0
2006-06-15 12:55:00,73.13,73.32,73.13,73.25,15000.0,58.2594,58.4108,58.2594,58.355,15000.0
2006-06-15 13:00:00,73.25,73.25,73.17,73.2,800.0,58.355,58.355,58.2913,58.3152,800.0
2006-06-15 13:05:00,73.17,73.27,73.1,73.25,3300.0,58.2913,58.371,58.2355,58.355,3300.0
2006-06-15 13:10:00,73.24,73.36,73.24,73.35,5800.0,58.3471,58.4427,58.3471,58.4347,5800.0
2006-06-15 13:15:00,73.34,73.36,73.32,73.32,3000.0,58.4267,58.4427,58.4108,58.4108,3000.0
2006-06-15 13:20:00,73.34,73.35,73.31,73.33,4400.0,58.4267,58.4347,58.4028,58.4188,4400.0
2006-06-15 13:25:00,73.33,73.36,73.26,73.36,5700.0,58.4188,58.4427,58.363,58.4427,5700.0
2006-06-15 13:30:00,73.33,73.35,73.13,73.16,5300.0,58.4188,58.4347,58.2594,58.2833,5300.0
2006-06-15 13:35:00,73.17,73.24,73.1,73.2,8000.0,58.2913,58.3471,58.2355,58.3152,8000.0
2006-06-15 13:40:00,73.2,73.34,73.17,73.34,8000.0,58.3152,58.4267,58.2913,58.4267,8000.0
2006-06-15 13:45:00,73.33,73.47,73.18,73.47,13700.0,58.4188,58.5303,58.2993,58.5303,13700.0
2006-06-15 13:50:00,73.45,73.45,73.32,73.34,13300.0,58.5144,58.5144,58.4108,58.4267,13300.0
2006-06-15 13:55:00,73.31,73.47,73.3,73.47,8500.0,58.4028,58.5303,58.3949,58.5303,8500.0
2006-06-15 14:00:00,73.51,73.69,73.45,73.66,26200.0,58.5622,58.7056,58.5144,58.6817,26200.0
2006-06-15 14:05:00,73.67,73.78,73.41,73.41,28700.0,58.6896,58.7773,58.4825,58.4825,28700.0
2006-06-15 14:10:00,73.39,73.63,73.33,73.6,15400.0,58.4666,58.6578,58.4188,58.6339,15400.0
2006-06-15 14:15:00,73.62,73.73,73.58,73.73,7200.0,58.6498,58.7374,58.6179,58.7374,7200.0
2006-06-15 14:20:00,73.73,73.94,73.6,73.61,12200.0,58.7374,58.9047,58.6339,58.6418,12200.0
2006-06-15 14:25:00,73.44,73.63,73.38,73.57,17800.0,58.5064,58.6578,58.4586,58.61,17800.0
2006-06-15 14:30:00,73.6,73.82,73.6,73.79,4700.0,58.6339,58.8091,58.6339,58.7852,4700.0
2006-06-15 14:35:00,73.83,73.89,73.68,73.89,9300.0,58.8171,58.8649,58.6976,58.8649,9300.0
2006-06-15 14:40:00,73.9,74.04,73.87,74.01,20700.0,58.8729,58.9844,58.849,58.9605,20700.0
2006-06-15 14:45:00,74.01,74.04,73.61,73.73,32500.0,58.9605,58.9844,58.6418,58.7374,32500.0
2006-06-15 14:50:00,73.72,74.03,73.72,74.02,14800.0,58.7295,58.9764,58.7295,58.9685,14800.0
2006-06-15 14:55:00,74.01,74.01,73.76,73.77,13400.0,58.9605,58.9605,58.7613,58.7693,13400.0
2006-06-15 15:00:00,73.8,73.84,73.76,73.77,10800.0,58.7932,58.8251,58.7613,58.7693,10800.0
2006-06-15 15:05:00,73.77,73.78,73.64,73.7,13200.0,58.7693,58.7773,58.6657,58.7135,13200.0
2006-06-15 15:10:00,73.7,73.85,73.7,73.85,4800.0,58.7135,58.833,58.7135,58.833,4800.0
2006-06-15 15:15:00,73.86,74.05,73.86,73.94,9100.0,58.841,58.9924,58.841,58.9047,9100.0
2006-06-15 15:20:00,73.96,74.02,73.84,73.95,24900.0,58.9207,58.9685,58.8251,58.9127,24900.0
2006-06-15 15:25:00,74.0,74.05,73.92,74.04,17500.0,58.9525,58.9924,58.8888,58.9844,17500.0
2006-06-15 15:30:00,74.06,74.1,74.05,74.05,33700.0,59.0003,59.0322,58.9924,58.9924,33700.0
2006-06-15 15:35:00,74.06,74.06,73.78,73.8,35800.0,59.0003,59.0003,58.7773,58.7932,35800.0
2006-06-15 15:40:00,73.83,73.93,73.8,73.81,43800.0,58.8171,58.8968,58.7932,58.8012,43800.0
2006-06-15 15:45:00,73.82,73.87,73.72,73.72,45300.0,58.8091,58.849,58.7295,58.7295,45300.0
2006-06-15 15:50:00,73.71,73.71,73.39,73.4,40100.0,58.7215,58.7215,58.4666,58.4745,40100.0
2006-06-15 15:55:00,73.4,73.57,73.34,73.56,46700.0,58.4745,58.61,58.4267,58.602,46700.0
2006-06-16 09:35:00,73.4,73.41,72.92,72.93,137600.0,58.4745,58.4825,58.0921,58.1001,137600.0
2006-06-16 09:40:00,72.93,73.21,72.93,73.2,30000.0,58.1001,58.3232,58.1001,58.3152,30000.0
2006-06-16 09:45:00,73.2,73.21,72.9,73.21,33400.0,58.3152,58.3232,58.0762,58.3232,33400.0
2006-06-16 09:50:00,73.21,73.41,73.18,73.35,26200.0,58.3232,58.4825,58.2993,58.4347,26200.0
2006-06-16 09:55:00,73.32,73.35,72.97,73.21,24800.0,58.4108,58.4347,58.132,58.3232,24800.0
2006-06-16 10:00:00,73.21,73.35,73.17,73.21,21300.0,58.3232,58.4347,58.2913,58.3232,21300.0
2006-06-16 10:05:00,73.2,73.26,73.08,73.26,8600.0,58.3152,58.363,58.2196,58.363,8600.0
2006-06-16 10:10:00,73.22,73.25,72.96,73.06,10800.0,58.3311,58.355,58.124,58.2037,10800.0
2006-06-16 10:15:00,73.06,73.27,72.89,72.89,28800.0,58.2037,58.371,58.0682,58.0682,28800.0
2006-06-16 10:20:00,72.84,72.91,72.74,72.76,17300.0,58.0284,58.0842,57.9487,57.9647,17300.0
2006-06-16 10:25:00,72.76,72.76,72.57,72.63,20400.0,57.9647,57.9647,57.8133,57.8611,20400.0
2006-06-16 10:30:00,72.59,72.84,72.58,72.83,8800.0,57.8292,58.0284,57.8213,58.0204,8800.0
2006-06-16 10:35:00,72.83,73.09,72.8,73.06,25200.0,58.0204,58.2276,57.9965,58.2037,25200.0
2006-06-16 10:40:00,73.06,73.08,72.79,72.83,17400.0,58.2037,58.2196,57.9886,58.0204,17400.0
2006-06-16 10:45:00,72.88,72.88,72.73,72.8,7400.0,58.0603,58.0603,57.9408,57.9965,7400.0
2006-06-16 10:50:00,72.81,72.97,72.75,72.93,17100.0,58.0045,58.132,57.9567,58.1001,17100.0
2006-06-16 10:55:00,72.94,72.96,72.82,72.89,8800.0,58.1081,58.124,58.0125,58.0682,8800.0
2006-06-16 11:00:00,72.9,73.0,72.9,72.93,12800.0,58.0762,58.1559,58.0762,58.1001,12800.0
2006-06-16 11:05:00,72.9,73.09,72.89,72.89,27500.0,58.0762,58.2276,58.0682,58.0682,27500.0
2006-06-16 11:10:00,72.89,73.0,72.87,72.96,5000.0,58.0682,58.1559,58.0523,58.124,5000.0
2006-06-16 11:15:00,72.92,72.93,72.73,72.79,5200.0,58.0921,58.1001,57.9408,57.9886,5200.0
2006-06-16 11:20:00,72.85,72.88,72.75,72.75,11400.0,58.0364,58.0603,57.9567,57.9567,11400.0
2006-06-16 11:25:00,72.72,72.78,72.67,72.76,16700.0,57.9328,57.9806,57.893,57.9647,16700.0
2006-06-16 11:30:00,72.73,72.89,72.7,72.88,11800.0,57.9408,58.0682,57.9169,58.0603,11800.0
2006-06-16 11:35:00,72.89,73.09,72.89,73.01,18600.0,58.0682,58.2276,58.0682,58.1638,18600.0
2006-06-16 11:40:00,73.01,73.02,72.85,72.89,3300.0,58.1638,58.1718,58.0364,58.0682,3300.0
2006-06-16 11:45:00,72.89,73.08,72.86,72.87,13200.0,58.0682,58.2196,58.0443,58.0523,13200.0
2006-06-16 11:50:00,72.88,72.96,72.84,72.92,4000.0,58.0603,58.124,58.0284,58.0921,4000.0
2006-06-16 11:55:00,72.95,72.95,72.89,72.91,1600.0,58.116,58.116,58.0682,58.0842,1600.0
2006-06-16 12:00:00,72.93,72.99,72.86,72.93,7100.0,58.1001,58.1479,58.0443,58.1001,7100.0
2006-06-16 12:05:00,72.95,72.99,72.95,72.98,8000.0,58.116,58.1479,58.116,58.1399,8000.0
2006-06-16 12:10:00,72.99,72.99,72.82,72.83,9100.0,58.1479,58.1479,58.0125,58.0204,9100.0
2006-06-16 12:15:00,72.82,72.86,72.76,72.8,8300.0,58.0125,58.0443,57.9647,57.9965,8300.0
2006-06-16 12:20:00,72.82,72.89,72.72,72.72,12300.0,58.0125,58.0682,57.9328,57.9328,12300.0
2006-06-16 12:25:00,72.75,72.75,72.47,72.52,15500.0,57.9567,57.9567,57.7336,57.7735,15500.0
2006-06-16 12:30:00,72.57,72.62,72.53,72.58,6500.0,57.8133,57.8531,57.7814,57.8213,6500.0
2006-06-16 12:35:00,72.55,72.55,72.35,72.38,6900.0,57.7974,57.7974,57.638,57.6619,6900.0
2006-06-16 12:40:00,72.38,72.62,72.38,72.48,18200.0,57.6619,57.8531,57.6619,57.7416,18200.0
2006-06-16 12:45:00,72.52,72.6,72.42,72.42,7200.0,57.7735,57.8372,57.6938,57.6938,7200.0
2006-06-16 12:50:00,72.37,72.45,72.37,72.45,1900.0,57.654,57.7177,57.654,57.7177,1900.0
2006-06-16 12:55:00,72.52,72.57,72.37,72.56,4500.0,57.7735,57.8133,57.654,57.8053,4500.0
2006-06-16 13:00:00,72.57,72.57,72.43,72.46,6100.0,57.8133,57.8133,57.7018,57.7257,6100.0
2006-06-16 13:05:00,72.46,72.46,72.38,72.42,9300.0,57.7257,57.7257,57.6619,57.6938,9300.0
2006-06-16 13:10:00,72.39,72.45,72.39,72.4,9200.0,57.6699,57.7177,57.6699,57.6779,9200.0
2006-06-16 13:15:00,72.35,72.35,72.29,72.3,5600.0,57.638,57.638,57.5902,57.5982,5600.0
2006-06-16 13:20:00,72.3,72.4,72.3,72.35,16400.0,57.5982,57.6779,57.5982,57.638,16400.0
2006-06-16 13:25:00,72.34,72.38,72.24,72.3,25200.0,57.6301,57.6619,57.5504,57.5982,25200.0
2006-06-16 13:30:00,72.35,72.35,72.12,72.16,12800.0,57.638,57.638,57.4548,57.4867,12800.0
2006-06-16 13:35:00,72.18,72.35,72.18,72.26,11400.0,57.5026,57.638,57.5026,57.5663,11400.0
2006-06-16 13:40:00,72.28,72.34,72.15,72.18,19600.0,57.5823,57.6301,57.4787,57.5026,19600.0
2006-06-16 13:45:00,72.13,72.25,72.13,72.15,15600.0,57.4628,57.5584,57.4628,57.4787,15600.0
2006-06-16 13:50:00,72.15,72.25,72.08,72.09,21400.0,57.4787,57.5584,57.4229,57.4309,21400.0
2006-06-16 13:55:00,72.09,72.27,72.09,72.25,23600.0,57.4309,57.5743,57.4309,57.5584,23600.0
2006-06-16 14:00:00,72.22,72.26,72.14,72.21,13800.0,57.5345,57.5663,57.4707,57.5265,13800.0
2006-06-16 14:05:00,72.2,72.34,72.2,72.3,12200.0,57.5185,57.6301,57.5185,57.5982,12200.0
2006-06-16 14:10:00,72.29,72.35,72.22,72.3,7300.0,57.5902,57.638,57.5345,57.5982,7300.0
2006-06-16 14:15:00,72.32,72.64,72.32,72.5,12600.0,57.6141,57.8691,57.6141,57.7575,12600.0
2006-06-16 14:20:00,72.49,72.5,72.32,72.36,9000.0,57.7496,57.7575,57.6141,57.646,9000.0
2006-06-16 14:25:00,72.34,72.37,72.27,72.37,10700.0,57.6301,57.654,57.5743,57.654,10700.0
2006-06-16 14:30:00,72.37,72.66,72.36,72.64,19200.0,57.654,57.885,57.646,57.8691,19200.0
2006-06-16 14:35:00,72.63,72.65,72.47,72.54,12200.0,57.8611,57.877,57.7336,57.7894,12200.0
2006-06-16 14:40:00,72.53,72.57,72.42,72.44,12700.0,57.7814,57.8133,57.6938,57.7097,12700.0
2006-06-16 14:45:00,72.44,72.52,72.37,72.46,28200.0,57.7097,57.7735,57.654,57.7257,28200.0
2006-06-16 14:50:00,72.47,72.61,72.3,72.3,18200.0,57.7336,57.8452,57.5982,57.5982,18200.0
2006-06-16 14:55:00,72.3,72.53,72.29,72.51,10400.0,57.5982,57.7814,57.5902,57.7655,10400.0
2006-06-16 15:00:00,72.51,72.73,72.5,72.57,25900.0,57.7655,57.9408,57.7575,57.8133,25900.0
2006-06-16 15:05:00,72.51,72.56,72.39,72.46,23300.0,57.7655,57.8053,57.6699,57.7257,23300.0
2006-06-16 15:10:00,72.47,72.53,72.46,72.46,18200.0,57.7336,57.7814,57.7257,57.7257,18200.0
2006-06-16 15:15:00,72.46,72.49,72.37,72.48,38400.0,57.7257,57.7496,57.654,57.7416,38400.0
2006-06-16 15:20:00,72.45,72.45,72.33,72.35,22200.0,57.7177,57.7177,57.6221,57.638,22200.0
2006-06-16 15:25:00,72.44,72.48,72.36,72.43,23000.0,57.7097,57.7416,57.646,57.7018,23000.0
2006-06-16 15:30:00,72.44,72.61,72.39,72.58,29700.0,57.7097,57.8452,57.6699,57.8213,29700.0
2006-06-16 15:35:00,72.6,72.67,72.43,72.43,40200.0,57.8372,57.893,57.7018,57.7018,40200.0
2006-06-16 15:40:00,72.48,72.68,72.48,72.67,15900.0,57.7416,57.9009,57.7416,57.893,15900.0
2006-06-16 15:45:00,72.66,72.66,72.41,72.49,14500.0,57.885,57.885,57.6858,57.7496,14500.0
2006-06-16 15:50:00,72.5,72.55,72.42,72.42,23500.0,57.7575,57.7974,57.6938,57.6938,23500.0
2006-06-16 15:55:00,72.42,72.48,72.35,72.45,26700.0,57.6938,57.7416,57.638,57.7177,26700.0
2006-06-19 09:30:00,74.79,75.38,74.79,75.24,58400.0,59.5819,60.0519,59.5819,59.9404,58400.0
2006-06-19 09:35:00,75.25,75.25,74.77,74.95,40300.0,59.9483,59.9483,59.5659,59.7093,40300.0
2006-06-19 09:40:00,74.93,74.93,74.44,74.76,28400.0,59.6934,59.6934,59.303,59.558,28400.0
2006-06-19 09:45:00,74.7,74.83,74.47,74.47,38800.0,59.5102,59.6137,59.3269,59.3269,38800.0
2006-06-19 09:50:00,74.43,74.79,74.43,74.66,31600.0,59.2951,59.5819,59.2951,59.4783,31600.0
2006-06-19 09:55:00,74.5,74.53,73.72,74.33,18200.0,59.3508,59.3747,58.7295,59.2154,18200.0
2006-06-19 10:00:00,74.32,74.37,73.68,74.0,34000.0,59.2075,59.2473,58.6976,58.9525,34000.0
2006-06-19 10:05:00,74.0,74.27,74.0,74.26,31500.0,58.9525,59.1676,58.9525,59.1597,31500.0
2006-06-19 10:10:00,74.33,74.37,73.96,74.23,20400.0,59.2154,59.2473,58.9207,59.1358,20400.0
2006-06-19 10:15:00,74.23,74.24,73.87,73.91,23700.0,59.1358,59.1437,58.849,58.8808,23700.0
2006-06-19 10:20:00,73.92,73.97,73.58,73.58,15200.0,58.8888,58.9286,58.6179,58.6179,15200.0
2006-06-19 10:25:00,73.54,73.55,73.13,73.2,20500.0,58.5861,58.594,58.2594,58.3152,20500.0
2006-06-19 10:30:00,73.21,73.5,73.13,73.18,21100.0,58.3232,58.5542,58.2594,58.2993,21100.0
2006-06-19 10:35:00,73.11,73.12,72.92,73.03,25900.0,58.2435,58.2515,58.0921,58.1798,25900.0
2006-06-19 10:40:00,73.02,73.39,72.99,73.3,40200.0,58.1718,58.4666,58.1479,58.3949,40200.0
2006-06-19 10:45:00,73.31,73.61,73.29,73.35,16400.0,58.4028,58.6418,58.3869,58.4347,16400.0
2006-06-19 10:50:00,73.35,73.79,73.25,73.68,21900.0,58.4347,58.7852,58.355,58.6976,21900.0
2006-06-19 10:55:00,73.66,73.75,73.56,73.61,22900.0,58.6817,58.7534,58.602,58.6418,22900.0
2006-06-19 11:00:00,73.59,73.99,73.51,73.99,21800.0,58.6259,58.9446,58.5622,58.9446,21800.0
2006-06-19 11:05:00,73.99,74.01,73.63,73.67,26200.0,58.9446,58.9605,58.6578,58.6896,26200.0
2006-06-19 11:10:00,73.67,73.95,73.67,73.78,26700.0,58.6896,58.9127,58.6896,58.7773,26700.0
2006-06-19 11:15:00,73.73,73.74,73.47,73.55,21800.0,58.7374,58.7454,58.5303,58.594,21800.0
2006-06-19 11:20:00,73.53,73.55,73.07,73.08,17000.0,58.5781,58.594,58.2116,58.2196,17000.0
2006-06-19 11:25:00,73.08,73.2,72.96,73.13,40300.0,58.2196,58.3152,58.124,58.2594,40300.0
2006-06-19 11:30:00,73.1,73.42,73.1,73.41,10100.0,58.2355,58.4905,58.2355,58.4825,10100.0
2006-06-19 11:35:00,73.41,73.45,73.2,73.45,27200.0,58.4825,58.5144,58.3152,58.5144,27200.0
2006-06-19 11:40:00,73.44,73.66,73.36,73.56,23400.0,58.5064,58.6817,58.4427,58.602,23400.0
2006-06-19 11:45:00,73.53,73.53,73.31,73.38,10500.0,58.5781,58.5781,58.4028,58.4586,10500.0
2006-06-19 11:50:00,73.37,73.37,72.9,72.9,26600.0,58.4506,58.4506,58.0762,58.0762,26600.0
2006-06-19 11:55:00,72.87,73.09,72.85,73.04,13800.0,58.0523,58.2276,58.0364,58.1877,13800.0
2006-06-19 12:00:00,73.04,73.25,73.03,73.24,10400.0,58.1877,58.355,58.1798,58.3471,10400.0
2006-06-19 12:05:00,73.24,73.41,73.15,73.3,11600.0,58.3471,58.4825,58.2754,58.3949,11600.0
2006-06-19 12:10:00,73.29,73.3,73.21,73.24,9000.0,58.3869,58.3949,58.3232,58.3471,9000.0
2006-06-19 12:15:00,73.3,73.45,73.19,73.44,11800.0,58.3949,58.5144,58.3072,58.5064,11800.0
2006-06-19 12:20:00,73.45,73.45,73.08,73.11,10200.0,58.5144,58.5144,58.2196,58.2435,10200.0
2006-06-19 12:25:00,73.11,73.25,73.08,73.1,8300.0,58.2435,58.355,58.2196,58.2355,8300.0
2006-06-19 12:30:00,73.16,73.37,73.12,73.37,5800.0,58.2833,58.4506,58.2515,58.4506,5800.0
2006-06-19 12:35:00,73.38,73.59,73.37,73.55,15900.0,58.4586,58.6259,58.4506,58.594,15900.0
2006-06-19 12:40:00,73.53,73.56,73.49,73.53,5600.0,58.5781,58.602,58.5462,58.5781,5600.0
2006-06-19 12:45:00,73.54,73.56,73.47,73.52,5100.0,58.5861,58.602,58.5303,58.5701,5100.0
2006-06-19 12:50:00,73.51,73.55,73.45,73.46,8200.0,58.5622,58.594,58.5144,58.5223,8200.0
2006-06-19 12:55:00,73.48,73.57,73.44,73.55,5400.0,58.5383,58.61,58.5064,58.594,5400.0
2006-06-19 13:00:00,73.54,73.55,73.28,73.29,9500.0,58.5861,58.594,58.3789,58.3869,9500.0
2006-06-19 13:05:00,73.29,73.31,73.05,73.31,7500.0,58.3869,58.4028,58.1957,58.4028,7500.0
2006-06-19 13:10:00,73.26,73.26,72.83,72.87,9100.0,58.363,58.363,58.0204,58.0523,9100.0
2006-06-19 13:15:00,72.85,73.01,72.74,72.74,14700.0,58.0364,58.1638,57.9487,57.9487,14700.0
2006-06-19 13:20:00,72.79,72.85,72.68,72.77,5800.0,57.9886,58.0364,57.9009,57.9726,5800.0
2006-06-19 13:25:00,72.76,73.0,72.76,72.95,10800.0,57.9647,58.1559,57.9647,58.116,10800.0
2006-06-19 13:30:00,72.97,73.1,72.89,72.96,6900.0,58.132,58.2355,58.0682,58.124,6900.0
2006-06-19 13:35:00,72.96,72.96,72.82,72.83,5000.0,58.124,58.124,58.0125,58.0204,5000.0
2006-06-19 13:40:00,72.87,72.94,72.79,72.87,9300.0,58.0523,58.1081,57.9886,58.0523,9300.0
2006-06-19 13:45:00,72.87,72.96,72.75,72.76,6500.0,58.0523,58.124,57.9567,57.9647,6500.0
2006-06-19 13:50:00,72.76,72.78,72.56,72.65,4600.0,57.9647,57.9806,57.8053,57.877,4600.0
2006-06-19 13:55:00,72.65,72.79,72.6,72.67,5900.0,57.877,57.9886,57.8372,57.893,5900.0
2006-06-19 14:00:00,72.6,72.96,72.56,72.9,7100.0,57.8372,58.124,57.8053,58.0762,7100.0
2006-06-19 14:05:00,72.92,73.12,72.91,73.12,5400.0,58.0921,58.2515,58.0842,58.2515,5400.0
2006-06-19 14:10:00,73.14,73.5,73.14,73.49,11200.0,58.2674,58.5542,58.2674,58.5462,11200.0
2006-06-19 14:15:00,73.46,73.49,73.34,73.34,9700.0,58.5223,58.5462,58.4267,58.4267,9700.0
2006-06-19 14:20:00,73.37,73.37,73.15,73.17,5200.0,58.4506,58.4506,58.2754,58.2913,5200.0
2006-06-19 14:25:00,73.18,73.22,72.91,72.93,6600.0,58.2993,58.3311,58.0842,58.1001,6600.0
2006-06-19 14:30:00,72.98,73.24,72.98,73.09,6400.0,58.1399,58.3471,58.1399,58.2276,6400.0
2006-06-19 14:35:00,73.13,73.13,72.8,72.96,8700.0,58.2594,58.2594,57.9965,58.124,8700.0
2006-06-19 14:40:00,72.89,72.99,72.7,72.74,5000.0,58.0682,58.1479,57.9169,57.9487,5000.0
2006-06-19 14:45:00,72.74,72.88,72.67,72.68,6000.0,57.9487,58.0603,57.893,57.9009,6000.0
2006-06-19 14:50:00,72.66,72.96,72.58,72.92,9400.0,57.885,58.124,57.8213,58.0921,9400.0
2006-06-19 14:55:00,72.92,72.92,72.64,72.65,5300.0,58.0921,58.0921,57.8691,57.877,5300.0
2006-06-19 15:00:00,72.67,72.95,72.66,72.95,13200.0,57.893,58.116,57.885,58.116,13200.0
2006-06-19 15:05:00,72.99,73.18,72.86,72.88,12000.0,58.1479,58.2993,58.0443,58.0603,12000.0
2006-06-19 15:10:00,72.89,73.02,72.84,72.86,9700.0,58.0682,58.1718,58.0284,58.0443,9700.0
2006-06-19 15:15:00,72.86,73.22,72.85,73.15,10100.0,58.0443,58.3311,58.0364,58.2754,10100.0
2006-06-19 15:20:00,73.21,73.31,73.0,73.01,10000.0,58.3232,58.4028,58.1559,58.1638,10000.0
2006-06-19 15:25:00,73.01,73.27,73.0,73.16,19600.0,58.1638,58.371,58.1559,58.2833,19600.0
2006-06-19 15:30:00,73.2,73.2,73.11,73.11,10900.0,58.3152,58.3152,58.2435,58.2435,10900.0
2006-06-19 15:35:00,73.07,73.26,73.05,73.1,15200.0,58.2116,58.363,58.1957,58.2355,15200.0
2006-06-19 15:40:00,73.09,73.1,72.81,72.81,12900.0,58.2276,58.2355,58.0045,58.0045,12900.0
2006-06-19 15:45:00,72.78,72.88,72.58,72.88,15000.0,57.9806,58.0603,57.8213,58.0603,15000.0
2006-06-19 15:50:00,72.88,72.98,72.88,72.94,14900.0,58.0603,58.1399,58.0603,58.1081,14900.0
2006-06-19 15:55:00,72.91,72.91,72.8,72.81,21300.0,58.0842,58.0842,57.9965,58.0045,21300.0
2006-06-20 09:30:00,73.0,73.29,72.95,73.09,13400.0,58.1559,58.3869,58.116,58.2276,13400.0
2006-06-20 09:35:00,73.04,73.31,72.74,73.22,8200.0,58.1877,58.4028,57.9487,58.3311,8200.0
2006-06-20 09:40:00,73.3,73.3,72.8,73.05,7300.0,58.3949,58.3949,57.9965,58.1957,7300.0
2006-06-20 09:45:00,73.16,73.19,72.98,73.0,17900.0,58.2833,58.3072,58.1399,58.1559,17900.0
2006-06-20 09:50:00,72.99,73.09,72.9,72.91,9800.0,58.1479,58.2276,58.0762,58.0842,9800.0
2006-06-20 09:55:00,72.86,73.05,72.77,73.05,7000.0,58.0443,58.1957,57.9726,58.1957,7000.0
2006-06-20 10:00:00,72.95,73.13,72.93,72.97,5700.0,58.116,58.2594,58.1001,58.132,5700.0
2006-06-20 10:05:00,72.97,73.08,72.82,72.98,8100.0,58.132,58.2196,58.0125,58.1399,8100.0
2006-06-20 10:10:00,72.88,72.88,72.73,72.76,7600.0,58.0603,58.0603,57.9408,57.9647,7600.0
2006-06-20 10:15:00,72.77,73.1,72.77,72.94,7000.0,57.9726,58.2355,57.9726,58.1081,7000.0
2006-06-20 10:20:00,72.94,72.94,72.79,72.92,9100.0,58.1081,58.1081,57.9886,58.0921,9100.0
2006-06-20 10:25:00,72.94,73.1,72.93,73.1,11900.0,58.1081,58.2355,58.1001,58.2355,11900.0
2006-06-20 10:30:00,73.09,73.2,73.06,73.07,10000.0,58.2276,58.3152,58.2037,58.2116,10000.0
2006-06-20 10:35:00,73.06,73.36,73.04,73.36,20500.0,58.2037,58.4427,58.1877,58.4427,20500.0
2006-06-20 10:40:00,73.36,73.46,73.33,73.35,7800.0,58.4427,58.5223,58.4188,58.4347,7800.0
2006-06-20 10:45:00,73.36,73.4,73.24,73.24,9100.0,58.4427,58.4745,58.3471,58.3471,9100.0
2006-06-20 10:50:00,73.23,73.44,73.1,73.44,31100.0,58.3391,58.5064,58.2355,58.5064,31100.0
2006-06-20 10:55:00,73.44,73.65,73.44,73.55,30900.0,58.5064,58.6737,58.5064,58.594,30900.0
2006-06-20 11:00:00,73.55,73.82,73.53,73.81,18100.0,58.594,58.8091,58.5781,58.8012,18100.0
2006-06-20 11:05:00,73.81,73.91,73.76,73.88,15400.0,58.8012,58.8808,58.7613,58.8569,15400.0
2006-06-20 11:10:00,73.9,74.09,73.78,73.93,18000.0,58.8729,59.0242,58.7773,58.8968,18000.0
2006-06-20 11:15:00,73.93,74.0,73.64,73.64,9700.0,58.8968,58.9525,58.6657,58.6657,9700.0
2006-06-20 11:20:00,73.64,73.89,73.64,73.87,6600.0,58.6657,58.8649,58.6657,58.849,6600.0
2006-06-20 11:25:00,73.86,74.22,73.86,74.22,12500.0,58.841,59.1278,58.841,59.1278,12500.0
2006-06-20 11:30:00,74.2,74.28,74.19,74.27,15800.0,59.1119,59.1756,59.1039,59.1676,15800.0
2006-06-20 11:35:00,74.27,74.45,74.19,74.4,24400.0,59.1676,59.311,59.1039,59.2712,24400.0
2006-06-20 11:40:00,74.4,74.44,74.29,74.31,10800.0,59.2712,59.303,59.1836,59.1995,10800.0
2006-06-20 11:45:00,74.3,74.3,74.22,74.3,10000.0,59.1915,59.1915,59.1278,59.1915,10000.0
2006-06-20 11:50:00,74.3,74.39,74.23,74.27,46300.0,59.1915,59.2632,59.1358,59.1676,46300.0
2006-06-20 11:55:00,74.26,74.28,74.19,74.2,9200.0,59.1597,59.1756,59.1039,59.1119,9200.0
2006-06-20 12:00:00,74.25,74.3,74.21,74.27,9500.0,59.1517,59.1915,59.1198,59.1676,9500.0
2006-06-20 12:05:00,74.27,74.27,74.21,74.24,6700.0,59.1676,59.1676,59.1198,59.1437,6700.0
2006-06-20 12:10:00,74.22,74.27,74.2,74.25,8500.0,59.1278,59.1676,59.1119,59.1517,8500.0
2006-06-20 12:15:00,74.21,74.21,74.02,74.02,4200.0,59.1198,59.1198,58.9685,58.9685,4200.0
2006-06-20 12:20:00,74.0,74.09,73.94,74.09,12600.0,58.9525,59.0242,58.9047,59.0242,12600.0
2006-06-20 12:25:00,74.1,74.12,73.81,73.81,10200.0,59.0322,59.0481,58.8012,58.8012,10200.0
2006-06-20 12:30:00,73.8,73.86,73.56,73.56,7200.0,58.7932,58.841,58.602,58.602,7200.0
2006-06-20 12:35:00,73.55,73.68,73.52,73.67,7400.0,58.594,58.6976,58.5701,58.6896,7400.0
2006-06-20 12:40:00,73.68,73.68,73.52,73.55,6700.0,58.6976,58.6976,58.5701,58.594,6700.0
2006-06-20 12:45:00,73.55,73.66,73.53,73.59,4400.0,58.594,58.6817,58.5781,58.6259,4400.0
2006-06-20 12:50:00,73.59,73.6,73.36,73.45,12700.0,58.6259,58.6339,58.4427,58.5144,12700.0
2006-06-20 12:55:00,73.47,73.57,73.47,73.57,4800.0,58.5303,58.61,58.5303,58.61,4800.0
2006-06-20 13:00:00,73.56,73.78,73.56,73.78,4800.0,58.602,58.7773,58.602,58.7773,4800.0
2006-06-20 13:05:00,73.8,73.84,73.75,73.81,19400.0,58.7932,58.8251,58.7534,58.8012,19400.0
2006-06-20 13:10:00,73.81,73.81,73.71,73.71,6500.0,58.8012,58.8012,58.7215,58.7215,6500.0
2006-06-20 13:15:00,73.71,73.76,73.7,73.71,4300.0,58.7215,58.7613,58.7135,58.7215,4300.0
2006-06-20 13:20:00,73.76,73.77,73.66,73.66,4300.0,58.7613,58.7693,58.6817,58.6817,4300.0
2006-06-20 13:25:00,73.65,73.65,73.55,73.59,5400.0,58.6737,58.6737,58.594,58.6259,5400.0
2006-06-20 13:30:00,73.57,73.57,73.34,73.49,10400.0,58.61,58.61,58.4267,58.5462,10400.0
2006-06-20 13:35:00,73.49,73.49,73.41,73.44,12700.0,58.5462,58.5462,58.4825,58.5064,12700.0
2006-06-20 13:40:00,73.41,73.66,73.4,73.66,13300.0,58.4825,58.6817,58.4745,58.6817,13300.0
2006-06-20 13:45:00,73.66,73.69,73.57,73.58,5000.0,58.6817,58.7056,58.61,58.6179,5000.0
2006-06-20 13:50:00,73.58,73.59,73.52,73.55,5200.0,58.6179,58.6259,58.5701,58.594,5200.0
2006-06-20 13:55:00,73.58,73.59,73.48,73.48,9900.0,58.6179,58.6259,58.5383,58.5383,9900.0
2006-06-20 14:00:00,73.48,73.53,73.36,73.42,8500.0,58.5383,58.5781,58.4427,58.4905,8500.0
2006-06-20 14:05:00,73.38,73.44,73.28,73.44,8100.0,58.4586,58.5064,58.3789,58.5064,8100.0
2006-06-20 14:10:00,73.48,73.52,73.32,73.32,6600.0,58.5383,58.5701,58.4108,58.4108,6600.0
2006-06-20 14:15:00,73.33,73.39,73.25,73.37,8100.0,58.4188,58.4666,58.355,58.4506,8100.0
2006-06-20 14:20:00,73.36,73.4,73.23,73.23,7000.0,58.4427,58.4745,58.3391,58.3391,7000.0
2006-06-20 14:25:00,73.23,73.29,73.1,73.17,12600.0,58.3391,58.3869,58.2355,58.2913,12600.0
2006-06-20 14:30:00,73.15,73.27,73.08,73.2,6800.0,58.2754,58.371,58.2196,58.3152,6800.0
2006-06-20 14:35:00,73.18,73.36,73.09,73.35,9500.0,58.2993,58.4427,58.2276,58.4347,9500.0
2006-06-20 14:40:00,73.34,73.36,73.09,73.11,11500.0,58.4267,58.4427,58.2276,58.2435,11500.0
2006-06-20 14:45:00,73.1,73.17,73.05,73.08,8100.0,58.2355,58.2913,58.1957,58.2196,8100.0
2006-06-20 14:50:00,73.08,73.28,73.07,73.28,14600.0,58.2196,58.3789,58.2116,58.3789,14600.0
2006-06-20 14:55:00,73.28,73.36,73.21,73.32,9800.0,58.3789,58.4427,58.3232,58.4108,9800.0
2006-06-20 15:00:00,73.3,73.33,73.23,73.23,10900.0,58.3949,58.4188,58.3391,58.3391,10900.0
2006-06-20 15:05:00,73.21,73.22,73.01,73.06,12300.0,58.3232,58.3311,58.1638,58.2037,12300.0
2006-06-20 15:10:00,73.08,73.34,73.08,73.31,10700.0,58.2196,58.4267,58.2196,58.4028,10700.0
2006-06-20 15:15:00,73.3,73.31,73.03,73.29,13900.0,58.3949,58.4028,58.1798,58.3869,13900.0
2006-06-20 15:20:00,73.33,73.38,73.11,73.19,14900.0,58.4188,58.4586,58.2435,58.3072,14900.0
2006-06-20 15:25:00,73.19,73.38,73.19,73.25,18000.0,58.3072,58.4586,58.3072,58.355,18000.0
2006-06-20 15:30:00,73.25,73.25,72.98,73.02,18100.0,58.355,58.355,58.1399,58.1718,18100.0
2006-06-20 15:35:00,73.03,73.03,72.89,73.0,20000.0,58.1798,58.1798,58.0682,58.1559,20000.0
2006-06-20 15:40:00,73.0,73.02,72.87,73.01,15500.0,58.1559,58.1718,58.0523,58.1638,15500.0
2006-06-20 15:45:00,73.0,73.06,72.85,72.85,18200.0,58.1559,58.2037,58.0364,58.0364,18200.0
2006-06-20 15:50:00,72.84,72.85,72.69,72.85,19200.0,58.0284,58.0364,57.9089,58.0364,19200.0
2006-06-20 15:55:00,72.83,72.84,72.74,72.8,22100.0,58.0204,58.0284,57.9487,57.9965,22100.0
2006-06-21 09:30:00,72.88,73.26,72.88,73.04,4600.0,58.0603,58.363,58.0603,58.1877,4600.0
2006-06-21 09:35:00,72.91,73.37,72.91,73.32,3700.0,58.0842,58.4506,58.0842,58.4108,3700.0
2006-06-21 09:40:00,73.4,73.64,73.23,73.46,18600.0,58.4745,58.6657,58.3391,58.5223,18600.0
2006-06-21 09:45:00,73.46,73.8,73.4,73.8,8100.0,58.5223,58.7932,58.4745,58.7932,8100.0
2006-06-21 09:50:00,73.8,74.13,73.8,74.01,13800.0,58.7932,59.0561,58.7932,58.9605,13800.0
2006-06-21 09:55:00,74.01,74.01,73.82,73.82,3600.0,58.9605,58.9605,58.8091,58.8091,3600.0
2006-06-21 10:00:00,73.84,74.12,73.84,74.11,9300.0,58.8251,59.0481,58.8251,59.0402,9300.0
2006-06-21 10:05:00,74.11,74.37,74.11,74.28,13800.0,59.0402,59.2473,59.0402,59.1756,13800.0
2006-06-21 10:10:00,74.31,74.47,74.17,74.17,9700.0,59.1995,59.3269,59.088,59.088,9700.0
2006-06-21 10:15:00,74.23,74.53,74.16,74.53,12900.0,59.1358,59.3747,59.08,59.3747,12900.0
2006-06-21 10:20:00,74.49,74.49,74.25,74.25,7600.0,59.3429,59.3429,59.1517,59.1517,7600.0
2006-06-21 10:25:00,74.26,74.34,74.05,74.09,6000.0,59.1597,59.2234,58.9924,59.0242,6000.0
2006-06-21 10:30:00,74.17,74.54,74.14,74.49,9000.0,59.088,59.3827,59.0641,59.3429,9000.0
2006-06-21 10:35:00,74.44,74.44,74.17,74.2,6600.0,59.303,59.303,59.088,59.1119,6600.0
2006-06-21 10:40:00,74.2,74.39,74.2,74.29,4900.0,59.1119,59.2632,59.1119,59.1836,4900.0
2006-06-21 10:45:00,74.3,74.34,74.17,74.24,7000.0,59.1915,59.2234,59.088,59.1437,7000.0
2006-06-21 10:50:00,74.18,74.23,74.15,74.18,4800.0,59.0959,59.1358,59.072,59.0959,4800.0
2006-06-21 10:55:00,74.18,74.21,74.15,74.15,4400.0,59.0959,59.1198,59.072,59.072,4400.0
2006-06-21 11:00:00,74.14,74.34,74.13,74.25,10100.0,59.0641,59.2234,59.0561,59.1517,10100.0
2006-06-21 11:05:00,74.25,74.42,74.24,74.24,5500.0,59.1517,59.2871,59.1437,59.1437,5500.0
2006-06-21 11:10:00,74.25,74.29,74.21,74.29,4800.0,59.1517,59.1836,59.1198,59.1836,4800.0
2006-06-21 11:15:00,74.29,74.41,74.29,74.41,3800.0,59.1836,59.2792,59.1836,59.2792,3800.0
2006-06-21 11:20:00,74.41,74.69,74.41,74.67,8100.0,59.2792,59.5022,59.2792,59.4863,8100.0
2006-06-21 11:25:00,74.68,74.97,74.63,74.97,9400.0,59.4942,59.7253,59.4544,59.7253,9400.0
2006-06-21 11:30:00,74.97,75.14,74.85,74.85,8500.0,59.7253,59.8607,59.6297,59.6297,8500.0
2006-06-21 11:35:00,74.84,74.99,74.77,74.93,9100.0,59.6217,59.7412,59.5659,59.6934,9100.0
2006-06-21 11:40:00,74.93,75.25,74.83,75.25,9300.0,59.6934,59.9483,59.6137,59.9483,9300.0
2006-06-21 11:45:00,75.25,75.27,75.02,75.02,3300.0,59.9483,59.9643,59.7651,59.7651,3300.0
2006-06-21 11:50:00,74.99,74.99,74.82,74.94,11500.0,59.7412,59.7412,59.6058,59.7014,11500.0
2006-06-21 11:55:00,74.94,75.03,74.9,74.94,9600.0,59.7014,59.7731,59.6695,59.7014,9600.0
2006-06-21 12:00:00,74.93,75.5,74.93,75.45,19500.0,59.6934,60.1475,59.6934,60.1077,19500.0
2006-06-21 12:05:00,75.36,75.36,75.21,75.22,5500.0,60.036,60.036,59.9165,59.9244,5500.0
2006-06-21 12:10:00,75.21,75.22,75.16,75.16,5800.0,59.9165,59.9244,59.8766,59.8766,5800.0
2006-06-21 12:15:00,75.14,75.3,75.12,75.16,14300.0,59.8607,59.9882,59.8448,59.8766,14300.0
2006-06-21 12:20:00,75.16,75.29,75.03,75.07,13300.0,59.8766,59.9802,59.7731,59.8049,13300.0
2006-06-21 12:25:00,75.08,75.18,75.08,75.17,2200.0,59.8129,59.8926,59.8129,59.8846,2200.0
2006-06-21 12:30:00,75.18,75.32,75.18,75.29,6000.0,59.8926,60.0041,59.8926,59.9802,6000.0
2006-06-21 12:35:00,75.29,75.31,75.27,75.27,2800.0,59.9802,59.9961,59.9643,59.9643,2800.0
2006-06-21 12:40:00,75.28,75.31,75.18,75.18,4500.0,59.9722,59.9961,59.8926,59.8926,4500.0
2006-06-21 12:45:00,75.21,75.32,75.21,75.29,1400.0,59.9165,60.0041,59.9165,59.9802,1400.0
2006-06-21 12:50:00,75.28,75.28,75.19,75.25,5500.0,59.9722,59.9722,59.9005,59.9483,5500.0
2006-06-21 12:55:00,75.31,75.46,75.3,75.46,5500.0,59.9961,60.1156,59.9882,60.1156,5500.0
2006-06-21 13:00:00,75.48,75.56,75.42,75.56,5800.0,60.1316,60.1953,60.0838,60.1953,5800.0
2006-06-21 13:05:00,75.5,75.54,75.26,75.28,5200.0,60.1475,60.1794,59.9563,59.9722,5200.0
2006-06-21 13:10:00,75.3,75.52,75.3,75.49,5200.0,59.9882,60.1634,59.9882,60.1395,5200.0
2006-06-21 13:15:00,75.49,75.5,75.37,75.37,5200.0,60.1395,60.1475,60.0439,60.0439,5200.0
2006-06-21 13:20:00,75.38,75.61,75.38,75.59,9100.0,60.0519,60.2351,60.0519,60.2192,9100.0
2006-06-21 13:25:00,75.54,75.61,75.51,75.58,4700.0,60.1794,60.2351,60.1555,60.2112,4700.0
2006-06-21 13:30:00,75.56,75.65,75.36,75.46,7100.0,60.1953,60.267,60.036,60.1156,7100.0
2006-06-21 13:35:00,75.51,75.6,75.41,75.52,7900.0,60.1555,60.2272,60.0758,60.1634,7900.0
2006-06-21 13:40:00,75.47,75.48,75.42,75.45,3600.0,60.1236,60.1316,60.0838,60.1077,3600.0
2006-06-21 13:45:00,75.46,75.48,75.42,75.44,1000.0,60.1156,60.1316,60.0838,60.0997,1000.0
2006-06-21 13:50:00,75.43,75.43,75.31,75.42,4700.0,60.0917,60.0917,59.9961,60.0838,4700.0
2006-06-21 13:55:00,75.44,75.58,75.41,75.47,6300.0,60.0997,60.2112,60.0758,60.1236,6300.0
2006-06-21 14:00:00,75.47,75.51,75.47,75.51,5700.0,60.1236,60.1555,60.1236,60.1555,5700.0
2006-06-21 14:05:00,75.5,75.51,75.41,75.41,5600.0,60.1475,60.1555,60.0758,60.0758,5600.0
2006-06-21 14:10:00,75.41,75.42,75.26,75.26,4600.0,60.0758,60.0838,59.9563,59.9563,4600.0
2006-06-21 14:15:00,75.33,75.56,75.33,75.56,3900.0,60.0121,60.1953,60.0121,60.1953,3900.0
2006-06-21 14:20:00,75.56,75.59,75.53,75.53,3600.0,60.1953,60.2192,60.1714,60.1714,3600.0
2006-06-21 14:25:00,75.59,75.59,75.44,75.44,2300.0,60.2192,60.2192,60.0997,60.0997,2300.0
2006-06-21 14:30:00,75.37,75.5,75.37,75.49,7100.0,60.0439,60.1475,60.0439,60.1395,7100.0
2006-06-21 14:35:00,75.5,75.75,75.41,75.71,19900.0,60.1475,60.3467,60.0758,60.3148,19900.0
2006-06-21 14:40:00,75.61,75.7,75.61,75.62,8900.0,60.2351,60.3068,60.2351,60.2431,8900.0
2006-06-21 14:45:00,75.58,75.7,75.58,75.58,8200.0,60.2112,60.3068,60.2112,60.2112,8200.0
2006-06-21 14:50:00,75.57,75.58,75.48,75.48,5300.0,60.2033,60.2112,60.1316,60.1316,5300.0
2006-06-21 14:55:00,75.45,75.49,75.31,75.43,12100.0,60.1077,60.1395,59.9961,60.0917,12100.0
2006-06-21 15:00:00,75.44,75.65,75.42,75.47,15600.0,60.0997,60.267,60.0838,60.1236,15600.0
2006-06-21 15:05:00,75.46,75.58,75.41,75.53,8500.0,60.1156,60.2112,60.0758,60.1714,8500.0
2006-06-21 15:10:00,75.5,75.52,75.42,75.42,5500.0,60.1475,60.1634,60.0838,60.0838,5500.0
2006-06-21 15:15:00,75.41,75.48,75.36,75.36,7000.0,60.0758,60.1316,60.036,60.036,7000.0
2006-06-21 15:20:00,75.36,75.4,75.32,75.33,7600.0,60.036,60.0678,60.0041,60.0121,7600.0
2006-06-21 15:25:00,75.32,75.33,75.21,75.22,7000.0,60.0041,60.0121,59.9165,59.9244,7000.0
2006-06-21 15:30:00,75.18,75.19,75.03,75.13,12300.0,59.8926,59.9005,59.7731,59.8527,12300.0
2006-06-21 15:35:00,75.13,75.13,74.93,75.04,16100.0,59.8527,59.8527,59.6934,59.781,16100.0
2006-06-21 15:40:00,75.03,75.15,75.01,75.04,8500.0,59.7731,59.8687,59.7571,59.781,8500.0
2006-06-21 15:45:00,75.01,75.18,74.96,75.18,11700.0,59.7571,59.8926,59.7173,59.8926,11700.0
2006-06-21 15:50:00,75.18,75.23,75.08,75.19,13500.0,59.8926,59.9324,59.8129,59.9005,13500.0
2006-06-21 15:55:00,75.16,75.18,75.05,75.18,14300.0,59.8766,59.8926,59.789,59.8926,14300.0
2006-06-22 09:30:00,74.85,75.43,74.85,75.35,27500.0,59.6297,60.0917,59.6297,60.028,27500.0
2006-06-22 09:35:00,75.35,75.38,74.75,75.25,10200.0,60.028,60.0519,59.55,59.9483,10200.0
2006-06-22 09:40:00,75.17,75.45,74.96,74.96,9700.0,59.8846,60.1077,59.7173,59.7173,9700.0
2006-06-22 09:45:00,74.9,75.23,74.82,75.23,6800.0,59.6695,59.9324,59.6058,59.9324,6800.0
2006-06-22 09:50:00,75.14,75.17,74.97,75.11,5800.0,59.8607,59.8846,59.7253,59.8368,5800.0
2006-06-22 09:55:00,75.11,75.24,75.07,75.18,7200.0,59.8368,59.9404,59.8049,59.8926,7200.0
2006-06-22 10:00:00,75.22,75.39,75.03,75.08,9400.0,59.9244,60.0599,59.7731,59.8129,9400.0
2006-06-22 10:05:00,74.99,75.04,74.85,75.04,7200.0,59.7412,59.781,59.6297,59.781,7200.0
2006-06-22 10:10:00,75.03,75.15,75.02,75.02,5800.0,59.7731,59.8687,59.7651,59.7651,5800.0
2006-06-22 10:15:00,74.96,75.08,74.96,75.02,11200.0,59.7173,59.8129,59.7173,59.7651,11200.0
2006-06-22 10:20:00,74.99,75.01,74.94,74.94,12800.0,59.7412,59.7571,59.7014,59.7014,12800.0
2006-06-22 10:25:00,74.91,74.91,74.72,74.73,4300.0,59.6775,59.6775,59.5261,59.5341,4300.0
2006-06-22 10:30:00,74.72,74.72,74.56,74.62,10300.0,59.5261,59.5261,59.3986,59.4464,10300.0
2006-06-22 10:35:00,74.67,74.75,74.63,74.71,9000.0,59.4863,59.55,59.4544,59.5181,9000.0
2006-06-22 10:40:00,74.69,74.97,74.69,74.94,5900.0,59.5022,59.7253,59.5022,59.7014,5900.0
2006-06-22 10:45:00,74.95,75.02,74.85,74.85,6100.0,59.7093,59.7651,59.6297,59.6297,6100.0
2006-06-22 10:50:00,74.89,75.05,74.89,75.0,6500.0,59.6615,59.789,59.6615,59.7492,6500.0
2006-06-22 10:55:00,75.0,75.04,74.97,75.0,7000.0,59.7492,59.781,59.7253,59.7492,7000.0
2006-06-22 11:00:00,74.92,74.92,74.78,74.78,10000.0,59.6854,59.6854,59.5739,59.5739,10000.0
2006-06-22 11:05:00,74.8,75.06,74.8,75.02,20200.0,59.5898,59.797,59.5898,59.7651,20200.0
2006-06-22 11:10:00,75.0,75.01,74.77,75.0,25200.0,59.7492,59.7571,59.5659,59.7492,25200.0
2006-06-22 11:15:00,75.02,75.11,74.93,74.99,26800.0,59.7651,59.8368,59.6934,59.7412,26800.0
2006-06-22 11:20:00,75.0,75.2,74.97,75.18,14500.0,59.7492,59.9085,59.7253,59.8926,14500.0
2006-06-22 11:25:00,75.19,75.33,75.19,75.32,8000.0,59.9005,60.0121,59.9005,60.0041,8000.0
2006-06-22 11:30:00,75.29,75.41,75.29,75.34,6000.0,59.9802,60.0758,59.9802,60.02,6000.0
2006-06-22 11:35:00,75.35,75.62,75.31,75.32,26900.0,60.028,60.2431,59.9961,60.0041,26900.0
2006-06-22 11:40:00,75.32,75.55,75.28,75.34,34900.0,60.0041,60.1873,59.9722,60.02,34900.0
2006-06-22 11:45:00,75.35,75.6,75.33,75.48,19200.0,60.028,60.2272,60.0121,60.1316,19200.0
2006-06-22 11:50:00,75.47,75.5,75.43,75.44,3400.0,60.1236,60.1475,60.0917,60.0997,3400.0
2006-06-22 11:55:00,75.39,75.39,75.25,75.25,5200.0,60.0599,60.0599,59.9483,59.9483,5200.0
2006-06-22 12:00:00,75.26,75.34,75.25,75.29,7600.0,59.9563,60.02,59.9483,59.9802,7600.0
2006-06-22 12:05:00,75.29,75.59,75.29,75.5,18900.0,59.9802,60.2192,59.9802,60.1475,18900.0
2006-06-22 12:10:00,75.48,75.53,75.43,75.43,6300.0,60.1316,60.1714,60.0917,60.0917,6300.0
2006-06-22 12:15:00,75.44,75.67,75.39,75.55,15700.0,60.0997,60.2829,60.0599,60.1873,15700.0
2006-06-22 12:20:00,75.56,75.57,75.55,75.56,2800.0,60.1953,60.2033,60.1873,60.1953,2800.0
2006-06-22 12:25:00,75.52,75.52,75.4,75.43,3000.0,60.1634,60.1634,60.0678,60.0917,3000.0
2006-06-22 12:30:00,75.43,75.43,75.28,75.4,14700.0,60.0917,60.0917,59.9722,60.0678,14700.0
2006-06-22 12:35:00,75.42,75.58,75.42,75.45,30700.0,60.0838,60.2112,60.0838,60.1077,30700.0
2006-06-22 12:40:00,75.43,75.43,75.25,75.28,8900.0,60.0917,60.0917,59.9483,59.9722,8900.0
2006-06-22 12:45:00,75.29,75.59,75.29,75.42,40900.0,59.9802,60.2192,59.9802,60.0838,40900.0
2006-06-22 12:50:00,75.43,75.73,75.41,75.69,9100.0,60.0917,60.3307,60.0758,60.2989,9100.0
2006-06-22 12:55:00,75.69,75.77,75.54,75.77,11000.0,60.2989,60.3626,60.1794,60.3626,11000.0
2006-06-22 13:00:00,75.78,75.78,75.59,75.6,5600.0,60.3706,60.3706,60.2192,60.2272,5600.0
2006-06-22 13:05:00,75.61,75.66,75.53,75.61,4100.0,60.2351,60.275,60.1714,60.2351,4100.0
2006-06-22 13:10:00,75.61,75.64,75.51,75.51,2900.0,60.2351,60.259,60.1555,60.1555,2900.0
2006-06-22 13:15:00,75.52,75.52,75.39,75.39,2900.0,60.1634,60.1634,60.0599,60.0599,2900.0
2006-06-22 13:20:00,75.39,75.4,75.31,75.38,5500.0,60.0599,60.0678,59.9961,60.0519,5500.0
2006-06-22 13:25:00,75.41,75.46,75.37,75.39,5400.0,60.0758,60.1156,60.0439,60.0599,5400.0
2006-06-22 13:30:00,75.37,75.37,75.23,75.23,3400.0,60.0439,60.0439,59.9324,59.9324,3400.0
2006-06-22 13:35:00,75.24,75.24,75.12,75.14,4400.0,59.9404,59.9404,59.8448,59.8607,4400.0
2006-06-22 13:40:00,75.14,75.14,74.94,75.01,8500.0,59.8607,59.8607,59.7014,59.7571,8500.0
2006-06-22 13:45:00,75.04,75.11,74.98,75.0,5800.0,59.781,59.8368,59.7332,59.7492,5800.0
2006-06-22 13:50:00,74.94,74.94,74.86,74.87,9800.0,59.7014,59.7014,59.6376,59.6456,9800.0
2006-06-22 13:55:00,74.86,75.13,74.86,75.13,12800.0,59.6376,59.8527,59.6376,59.8527,12800.0
2006-06-22 14:00:00,75.07,75.09,74.97,75.03,4200.0,59.8049,59.8209,59.7253,59.7731,4200.0
2006-06-22 14:05:00,75.0,75.01,74.78,74.78,4200.0,59.7492,59.7571,59.5739,59.5739,4200.0
2006-06-22 14:10:00,74.78,74.87,74.78,74.84,3000.0,59.5739,59.6456,59.5739,59.6217,3000.0
2006-06-22 14:15:00,74.82,74.82,74.66,74.68,3700.0,59.6058,59.6058,59.4783,59.4942,3700.0
2006-06-22 14:20:00,74.72,74.81,74.72,74.81,3200.0,59.5261,59.5978,59.5261,59.5978,3200.0
2006-06-22 14:25:00,74.81,75.02,74.81,75.0,9800.0,59.5978,59.7651,59.5978,59.7492,9800.0
2006-06-22 14:30:00,75.0,75.0,74.92,74.97,2300.0,59.7492,59.7492,59.6854,59.7253,2300.0
2006-06-22 14:35:00,74.97,75.01,74.95,74.99,12300.0,59.7253,59.7571,59.7093,59.7412,12300.0
2006-06-22 14:40:00,74.94,74.94,74.87,74.9,4600.0,59.7014,59.7014,59.6456,59.6695,4600.0
2006-06-22 14:45:00,74.9,75.0,74.89,74.99,2400.0,59.6695,59.7492,59.6615,59.7412,2400.0
2006-06-22 14:50:00,74.99,75.02,74.93,74.96,8900.0,59.7412,59.7651,59.6934,59.7173,8900.0
2006-06-22 14:55:00,74.99,75.1,74.95,74.95,5300.0,59.7412,59.8288,59.7093,59.7093,5300.0
2006-06-22 15:00:00,74.94,74.98,74.86,74.86,4800.0,59.7014,59.7332,59.6376,59.6376,4800.0
2006-06-22 15:05:00,74.86,74.97,74.86,74.97,2500.0,59.6376,59.7253,59.6376,59.7253,2500.0
2006-06-22 15:10:00,74.97,75.12,74.97,75.05,13000.0,59.7253,59.8448,59.7253,59.789,13000.0
2006-06-22 15:15:00,75.05,75.11,75.03,75.06,6800.0,59.789,59.8368,59.7731,59.797,6800.0
2006-06-22 15:20:00,75.03,75.19,75.03,75.16,10100.0,59.7731,59.9005,59.7731,59.8766,10100.0
2006-06-22 15:25:00,75.19,75.27,75.09,75.24,9300.0,59.9005,59.9643,59.8209,59.9404,9300.0
2006-06-22 15:30:00,75.21,75.33,75.11,75.11,11100.0,59.9165,60.0121,59.8368,59.8368,11100.0
2006-06-22 15:35:00,75.12,75.23,75.11,75.11,21000.0,59.8448,59.9324,59.8368,59.8368,21000.0
2006-06-22 15:40:00,75.09,75.14,75.03,75.14,32300.0,59.8209,59.8607,59.7731,59.8607,32300.0
2006-06-22 15:45:00,75.14,75.3,75.1,75.27,21000.0,59.8607,59.9882,59.8288,59.9643,21000.0
2006-06-22 15:50:00,75.27,75.28,75.16,75.19,20000.0,59.9643,59.9722,59.8766,59.9005,20000.0
2006-06-22 15:55:00,75.19,75.34,75.11,75.19,22000.0,59.9005,60.02,59.8368,59.9005,22000.0
2006-06-23 09:30:00,74.69,74.69,74.6,74.68,6400.0,59.5022,59.5022,59.4305,59.4942,6400.0
2006-06-23 09:35:00,74.55,74.7,74.51,74.55,3600.0,59.3907,59.5102,59.3588,59.3907,3600.0
2006-06-23 09:40:00,74.63,74.75,74.63,74.75,5000.0,59.4544,59.55,59.4544,59.55,5000.0
2006-06-23 09:45:00,74.74,75.05,74.74,74.84,6000.0,59.542,59.789,59.542,59.6217,6000.0
2006-06-23 09:50:00,74.9,74.92,74.79,74.92,1800.0,59.6695,59.6854,59.5819,59.6854,1800.0
2006-06-23 09:55:00,74.93,75.27,74.93,75.27,6200.0,59.6934,59.9643,59.6934,59.9643,6200.0
2006-06-23 10:00:00,75.27,75.59,75.21,75.52,7000.0,59.9643,60.2192,59.9165,60.1634,7000.0
2006-06-23 10:05:00,75.52,75.52,75.35,75.42,11300.0,60.1634,60.1634,60.028,60.0838,11300.0
2006-06-23 10:10:00,75.39,75.43,75.32,75.34,3700.0,60.0599,60.0917,60.0041,60.02,3700.0
2006-06-23 10:15:00,75.37,75.81,75.37,75.81,13800.0,60.0439,60.3945,60.0439,60.3945,13800.0
2006-06-23 10:20:00,75.81,76.01,75.8,75.89,12300.0,60.3945,60.5538,60.3865,60.4582,12300.0
2006-06-23 10:25:00,75.89,75.97,75.71,75.71,9000.0,60.4582,60.5219,60.3148,60.3148,9000.0
2006-06-23 10:30:00,75.72,76.22,75.72,76.2,17100.0,60.3228,60.7211,60.3228,60.7052,17100.0
2006-06-23 10:35:00,76.19,76.19,75.9,75.97,13600.0,60.6972,60.6972,60.4662,60.5219,13600.0
2006-06-23 10:40:00,75.9,76.06,75.86,76.06,7800.0,60.4662,60.5936,60.4343,60.5936,7800.0
2006-06-23 10:45:00,76.08,76.08,75.91,75.95,5300.0,60.6096,60.6096,60.4741,60.506,5300.0
2006-06-23 10:50:00,75.91,76.12,75.91,76.09,8100.0,60.4741,60.6414,60.4741,60.6175,8100.0
2006-06-23 10:55:00,76.08,76.2,76.03,76.12,3700.0,60.6096,60.7052,60.5697,60.6414,3700.0
2006-06-23 11:00:00,76.13,76.21,76.11,76.17,4900.0,60.6494,60.7131,60.6335,60.6813,4900.0
2006-06-23 11:05:00,76.2,76.2,75.9,76.1,10300.0,60.7052,60.7052,60.4662,60.6255,10300.0
2006-06-23 11:10:00,76.1,76.1,75.96,75.96,5400.0,60.6255,60.6255,60.514,60.514,5400.0
2006-06-23 11:15:00,75.96,76.13,75.96,76.13,4100.0,60.514,60.6494,60.514,60.6494,4100.0
2006-06-23 11:20:00,76.13,76.49,76.13,76.35,39400.0,60.6494,60.9362,60.6494,60.8247,39400.0
2006-06-23 11:25:00,76.35,76.35,76.21,76.22,5900.0,60.8247,60.8247,60.7131,60.7211,5900.0
2006-06-23 11:30:00,76.22,76.29,76.21,76.26,7400.0,60.7211,60.7769,60.7131,60.753,7400.0
2006-06-23 11:35:00,76.28,76.34,76.19,76.3,17800.0,60.7689,60.8167,60.6972,60.7848,17800.0
2006-06-23 11:40:00,76.31,76.31,76.16,76.22,7600.0,60.7928,60.7928,60.6733,60.7211,7600.0
2006-06-23 11:45:00,76.22,76.22,76.07,76.1,2700.0,60.7211,60.7211,60.6016,60.6255,2700.0
2006-06-23 11:50:00,76.07,76.2,76.07,76.18,2000.0,60.6016,60.7052,60.6016,60.6892,2000.0
2006-06-23 11:55:00,76.2,76.23,76.02,76.03,3700.0,60.7052,60.7291,60.5618,60.5697,3700.0
2006-06-23 12:00:00,76.0,76.13,75.98,76.13,2400.0,60.5458,60.6494,60.5299,60.6494,2400.0
2006-06-23 12:05:00,76.15,76.28,76.15,76.28,3500.0,60.6653,60.7689,60.6653,60.7689,3500.0
2006-06-23 12:10:00,76.29,76.53,76.28,76.5,7600.0,60.7769,60.9681,60.7689,60.9442,7600.0
2006-06-23 12:15:00,76.55,76.73,76.48,76.57,7400.0,60.984,61.1274,60.9282,60.9999,7400.0
2006-06-23 12:20:00,76.55,76.55,76.35,76.51,7400.0,60.984,60.984,60.8247,60.9521,7400.0
2006-06-23 12:25:00,76.52,76.83,76.51,76.65,6800.0,60.9601,61.2071,60.9521,61.0637,6800.0
2006-06-23 12:30:00,76.65,76.66,76.6,76.6,1400.0,61.0637,61.0716,61.0238,61.0238,1400.0
2006-06-23 12:35:00,76.58,76.67,76.56,76.61,5500.0,61.0079,61.0796,60.992,61.0318,5500.0
2006-06-23 12:40:00,76.57,76.6,76.57,76.58,1400.0,60.9999,61.0238,60.9999,61.0079,1400.0
2006-06-23 12:45:00,76.54,76.54,76.53,76.53,1200.0,60.976,60.976,60.9681,60.9681,1200.0
2006-06-23 12:50:00,76.53,76.65,76.53,76.58,4400.0,60.9681,61.0637,60.9681,61.0079,4400.0
2006-06-23 12:55:00,76.44,76.52,76.31,76.51,5300.0,60.8964,60.9601,60.7928,60.9521,5300.0
2006-06-23 13:00:00,76.47,76.61,76.47,76.58,2700.0,60.9203,61.0318,60.9203,61.0079,2700.0
2006-06-23 13:05:00,76.61,76.72,76.59,76.72,4000.0,61.0318,61.1194,61.0159,61.1194,4000.0
2006-06-23 13:10:00,76.72,76.82,76.72,76.75,6600.0,61.1194,61.1991,61.1194,61.1433,6600.0
2006-06-23 13:15:00,76.69,76.69,76.64,76.65,1400.0,61.0955,61.0955,61.0557,61.0637,1400.0
2006-06-23 13:20:00,76.61,76.62,76.49,76.49,3000.0,61.0318,61.0398,60.9362,60.9362,3000.0
2006-06-23 13:25:00,76.52,76.52,76.49,76.49,2400.0,60.9601,60.9601,60.9362,60.9362,2400.0
2006-06-23 13:30:00,76.5,76.61,76.5,76.58,5500.0,60.9442,61.0318,60.9442,61.0079,5500.0
2006-06-23 13:35:00,76.58,76.58,76.47,76.47,3600.0,61.0079,61.0079,60.9203,60.9203,3600.0
2006-06-23 13:40:00,76.48,76.58,76.46,76.58,2500.0,60.9282,61.0079,60.9123,61.0079,2500.0
2006-06-23 13:45:00,76.58,76.68,76.45,76.48,10600.0,61.0079,61.0876,60.9043,60.9282,10600.0
2006-06-23 13:50:00,76.49,76.54,76.45,76.46,5100.0,60.9362,60.976,60.9043,60.9123,5100.0
2006-06-23 13:55:00,76.47,76.47,76.33,76.37,7300.0,60.9203,60.9203,60.8087,60.8406,7300.0
2006-06-23 14:00:00,76.35,76.39,76.3,76.3,7700.0,60.8247,60.8565,60.7848,60.7848,7700.0
2006-06-23 14:05:00,76.28,76.28,76.19,76.28,5500.0,60.7689,60.7689,60.6972,60.7689,5500.0
2006-06-23 14:10:00,76.21,76.22,76.18,76.19,5300.0,60.7131,60.7211,60.6892,60.6972,5300.0
2006-06-23 14:15:00,76.22,76.3,76.22,76.27,5200.0,60.7211,60.7848,60.7211,60.7609,5200.0
2006-06-23 14:20:00,76.25,76.33,76.24,76.25,5600.0,60.745,60.8087,60.737,60.745,5600.0
2006-06-23 14:25:00,76.23,76.3,76.23,76.3,1000.0,60.7291,60.7848,60.7291,60.7848,1000.0
2006-06-23 14:30:00,76.3,76.53,76.3,76.48,5600.0,60.7848,60.9681,60.7848,60.9282,5600.0
2006-06-23 14:35:00,76.48,76.48,76.32,76.33,7400.0,60.9282,60.9282,60.8008,60.8087,7400.0
2006-06-23 14:40:00,76.33,76.35,76.3,76.3,5100.0,60.8087,60.8247,60.7848,60.7848,5100.0
2006-06-23 14:45:00,76.3,76.3,76.09,76.1,11200.0,60.7848,60.7848,60.6175,60.6255,11200.0
2006-06-23 14:50:00,76.1,76.14,76.1,76.13,2200.0,60.6255,60.6574,60.6255,60.6494,2200.0
2006-06-23 14:55:00,76.14,76.14,76.0,76.0,4600.0,60.6574,60.6574,60.5458,60.5458,4600.0
2006-06-23 15:00:00,75.97,76.12,75.96,76.11,11200.0,60.5219,60.6414,60.514,60.6335,11200.0
2006-06-23 15:05:00,76.06,76.1,76.06,76.1,1400.0,60.5936,60.6255,60.5936,60.6255,1400.0
2006-06-23 15:10:00,76.08,76.1,76.01,76.02,12500.0,60.6096,60.6255,60.5538,60.5618,12500.0
2006-06-23 15:15:00,75.96,76.06,75.96,76.06,4900.0,60.514,60.5936,60.514,60.5936,4900.0
2006-06-23 15:20:00,76.06,76.1,76.06,76.06,12900.0,60.5936,60.6255,60.5936,60.5936,12900.0
2006-06-23 15:25:00,76.06,76.27,76.05,76.27,8200.0,60.5936,60.7609,60.5857,60.7609,8200.0
2006-06-23 15:30:00,76.27,76.31,76.22,76.29,10700.0,60.7609,60.7928,60.7211,60.7769,10700.0
2006-06-23 15:35:00,76.25,76.42,76.25,76.39,8100.0,60.745,60.8804,60.745,60.8565,8100.0
2006-06-23 15:40:00,76.34,76.4,76.33,76.34,9200.0,60.8167,60.8645,60.8087,60.8167,9200.0
2006-06-23 15:45:00,76.34,76.42,76.34,76.42,8600.0,60.8167,60.8804,60.8167,60.8804,8600.0
2006-06-23 15:50:00,76.4,76.41,76.33,76.33,10700.0,60.8645,60.8725,60.8087,60.8087,10700.0
2006-06-23 15:55:00,76.34,76.35,76.23,76.23,8400.0,60.8167,60.8247,60.7291,60.7291,8400.0
2006-06-26 09:30:00,75.62,76.3,75.62,76.09,18000.0,60.2431,60.7848,60.2431,60.6175,18000.0
2006-06-26 09:35:00,76.3,76.3,76.13,76.13,1500.0,60.7848,60.7848,60.6494,60.6494,1500.0
2006-06-26 09:40:00,76.14,76.4,76.12,76.4,5400.0,60.6574,60.8645,60.6414,60.8645,5400.0
2006-06-26 09:45:00,76.4,76.89,76.3,76.57,9000.0,60.8645,61.2549,60.7848,60.9999,9000.0
2006-06-26 09:50:00,76.55,76.64,76.53,76.55,1900.0,60.984,61.0557,60.9681,60.984,1900.0
2006-06-26 09:55:00,76.55,76.99,76.49,76.83,8600.0,60.984,61.3345,60.9362,61.2071,8600.0
2006-06-26 10:00:00,76.74,77.04,76.6,77.04,24100.0,61.1354,61.3744,61.0238,61.3744,24100.0
2006-06-26 10:05:00,77.04,77.19,76.93,77.12,13900.0,61.3744,61.4939,61.2867,61.4381,13900.0
2006-06-26 10:10:00,77.16,77.25,77.06,77.19,9100.0,61.47,61.5417,61.3903,61.4939,9100.0
2006-06-26 10:15:00,77.2,77.23,77.08,77.14,6500.0,61.5018,61.5257,61.4062,61.454,6500.0
2006-06-26 10:20:00,77.1,77.13,77.03,77.11,4100.0,61.4222,61.4461,61.3664,61.4301,4100.0
2006-06-26 10:25:00,77.07,77.26,77.07,77.24,3200.0,61.3983,61.5496,61.3983,61.5337,3200.0
2006-06-26 10:30:00,77.22,77.35,77.21,77.34,10500.0,61.5178,61.6213,61.5098,61.6134,10500.0
2006-06-26 10:35:00,77.28,77.3,77.16,77.24,4300.0,61.5656,61.5815,61.47,61.5337,4300.0
2006-06-26 10:40:00,77.25,77.36,77.25,77.36,5400.0,61.5417,61.6293,61.5417,61.6293,5400.0
2006-06-26 10:45:00,77.35,77.37,77.15,77.15,7800.0,61.6213,61.6373,61.462,61.462,7800.0
2006-06-26 10:50:00,77.16,77.3,77.09,77.24,4700.0,61.47,61.5815,61.4142,61.5337,4700.0
2006-06-26 10:55:00,77.24,77.24,77.04,77.13,11800.0,61.5337,61.5337,61.3744,61.4461,11800.0
2006-06-26 11:00:00,77.2,77.2,77.13,77.15,3300.0,61.5018,61.5018,61.4461,61.462,3300.0
2006-06-26 11:05:00,77.15,77.15,77.05,77.07,9400.0,61.462,61.462,61.3823,61.3983,9400.0
2006-06-26 11:10:00,77.13,77.16,76.97,76.97,5600.0,61.4461,61.47,61.3186,61.3186,5600.0
2006-06-26 11:15:00,76.92,76.99,76.83,76.91,5500.0,61.2788,61.3345,61.2071,61.2708,5500.0
2006-06-26 11:20:00,76.91,76.91,76.89,76.89,3200.0,61.2708,61.2708,61.2549,61.2549,3200.0
2006-06-26 11:25:00,76.89,76.91,76.86,76.87,3000.0,61.2549,61.2708,61.231,61.2389,3000.0
2006-06-26 11:30:00,76.85,76.89,76.85,76.86,2800.0,61.223,61.2549,61.223,61.231,2800.0
2006-06-26 11:35:00,76.85,76.91,76.82,76.84,2800.0,61.223,61.2708,61.1991,61.215,2800.0
2006-06-26 11:40:00,76.82,76.83,76.81,76.81,1700.0,61.1991,61.2071,61.1911,61.1911,1700.0
2006-06-26 11:45:00,76.8,76.82,76.72,76.82,4000.0,61.1832,61.1991,61.1194,61.1991,4000.0
2006-06-26 11:50:00,76.75,76.75,76.41,76.45,11000.0,61.1433,61.1433,60.8725,60.9043,11000.0
2006-06-26 11:55:00,76.41,76.5,76.4,76.5,3700.0,60.8725,60.9442,60.8645,60.9442,3700.0
2006-06-26 12:00:00,76.52,76.55,76.47,76.5,7900.0,60.9601,60.984,60.9203,60.9442,7900.0
2006-06-26 12:05:00,76.51,76.58,76.51,76.55,4800.0,60.9521,61.0079,60.9521,60.984,4800.0
2006-06-26 12:10:00,76.53,76.59,76.47,76.51,2500.0,60.9681,61.0159,60.9203,60.9521,2500.0
2006-06-26 12:15:00,76.5,76.52,76.44,76.44,2700.0,60.9442,60.9601,60.8964,60.8964,2700.0
2006-06-26 12:20:00,76.47,76.51,76.45,76.47,900.0,60.9203,60.9521,60.9043,60.9203,900.0
2006-06-26 12:25:00,76.48,76.48,76.36,76.36,2400.0,60.9282,60.9282,60.8326,60.8326,2400.0
2006-06-26 12:30:00,76.41,76.41,76.27,76.39,5700.0,60.8725,60.8725,60.7609,60.8565,5700.0
2006-06-26 12:35:00,76.39,76.57,76.36,76.53,3300.0,60.8565,60.9999,60.8326,60.9681,3300.0
2006-06-26 12:40:00,76.52,76.61,76.46,76.61,3100.0,60.9601,61.0318,60.9123,61.0318,3100.0
2006-06-26 12:45:00,76.61,76.69,76.59,76.62,3700.0,61.0318,61.0955,61.0159,61.0398,3700.0
2006-06-26 12:50:00,76.63,76.89,76.62,76.84,2900.0,61.0477,61.2549,61.0398,61.215,2900.0
2006-06-26 12:55:00,76.85,76.85,76.79,76.8,900.0,61.223,61.223,61.1752,61.1832,900.0
2006-06-26 13:00:00,76.8,76.94,76.8,76.88,3900.0,61.1832,61.2947,61.1832,61.2469,3900.0
2006-06-26 13:05:00,76.86,76.86,76.74,76.74,5400.0,61.231,61.231,61.1354,61.1354,5400.0
2006-06-26 13:10:00,76.75,76.75,76.67,76.67,3700.0,61.1433,61.1433,61.0796,61.0796,3700.0
2006-06-26 13:15:00,76.69,76.69,76.54,76.54,4800.0,61.0955,61.0955,60.976,60.976,4800.0
2006-06-26 13:20:00,76.55,76.59,76.53,76.55,5100.0,60.984,61.0159,60.9681,60.984,5100.0
2006-06-26 13:25:00,76.54,76.55,76.36,76.42,8500.0,60.976,60.984,60.8326,60.8804,8500.0
2006-06-26 13:30:00,76.41,76.41,76.35,76.38,2700.0,60.8725,60.8725,60.8247,60.8486,2700.0
2006-06-26 13:35:00,76.36,76.44,76.32,76.32,2500.0,60.8326,60.8964,60.8008,60.8008,2500.0
2006-06-26 13:40:00,76.31,76.33,76.24,76.32,5500.0,60.7928,60.8087,60.737,60.8008,5500.0
2006-06-26 13:45:00,76.28,76.28,76.11,76.11,4500.0,60.7689,60.7689,60.6335,60.6335,4500.0
2006-06-26 13:50:00,76.12,76.15,76.1,76.12,3400.0,60.6414,60.6653,60.6255,60.6414,3400.0
2006-06-26 13:55:00,76.13,76.17,76.08,76.15,3200.0,60.6494,60.6813,60.6096,60.6653,3200.0
2006-06-26 14:00:00,76.2,76.28,76.2,76.25,2800.0,60.7052,60.7689,60.7052,60.745,2800.0
2006-06-26 14:05:00,76.26,76.27,76.23,76.25,2500.0,60.753,60.7609,60.7291,60.745,2500.0
2006-06-26 14:10:00,76.25,76.29,76.18,76.23,3600.0,60.745,60.7769,60.6892,60.7291,3600.0
2006-06-26 14:15:00,76.24,76.31,76.24,76.29,2700.0,60.737,60.7928,60.737,60.7769,2700.0
2006-06-26 14:20:00,76.3,76.3,76.11,76.12,3600.0,60.7848,60.7848,60.6335,60.6414,3600.0
2006-06-26 14:25:00,76.1,76.25,76.1,76.24,3600.0,60.6255,60.745,60.6255,60.737,3600.0
2006-06-26 14:30:00,76.22,76.23,76.14,76.21,2300.0,60.7211,60.7291,60.6574,60.7131,2300.0
2006-06-26 14:35:00,76.21,76.32,76.19,76.25,6900.0,60.7131,60.8008,60.6972,60.745,6900.0
2006-06-26 14:40:00,76.24,76.3,76.24,76.29,2300.0,60.737,60.7848,60.737,60.7769,2300.0
2006-06-26 14:45:00,76.29,76.48,76.29,76.48,6100.0,60.7769,60.9282,60.7769,60.9282,6100.0
2006-06-26 14:50:00,76.5,76.5,76.42,76.46,2900.0,60.9442,60.9442,60.8804,60.9123,2900.0
2006-06-26 14:55:00,76.46,76.46,76.38,76.41,2200.0,60.9123,60.9123,60.8486,60.8725,2200.0
2006-06-26 15:00:00,76.39,76.41,76.32,76.38,6400.0,60.8565,60.8725,60.8008,60.8486,6400.0
2006-06-26 15:05:00,76.37,76.37,76.32,76.34,2100.0,60.8406,60.8406,60.8008,60.8167,2100.0
2006-06-26 15:10:00,76.35,76.35,76.31,76.33,5000.0,60.8247,60.8247,60.7928,60.8087,5000.0
2006-06-26 15:15:00,76.38,76.55,76.38,76.5,7000.0,60.8486,60.984,60.8486,60.9442,7000.0
2006-06-26 15:20:00,76.55,76.59,76.53,76.59,4700.0,60.984,61.0159,60.9681,61.0159,4700.0
2006-06-26 15:25:00,76.59,76.59,76.58,76.58,4500.0,61.0159,61.0159,61.0079,61.0079,4500.0
2006-06-26 15:30:00,76.58,76.58,76.47,76.53,5300.0,61.0079,61.0079,60.9203,60.9681,5300.0
2006-06-26 15:35:00,76.54,76.75,76.53,76.72,14100.0,60.976,61.1433,60.9681,61.1194,14100.0
2006-06-26 15:40:00,76.71,76.72,76.52,76.53,12900.0,61.1115,61.1194,60.9601,60.9681,12900.0
2006-06-26 15:45:00,76.53,76.59,76.46,76.47,4900.0,60.9681,61.0159,60.9123,60.9203,4900.0
2006-06-26 15:50:00,76.49,76.62,76.49,76.51,7700.0,60.9362,61.0398,60.9362,60.9521,7700.0
2006-06-26 15:55:00,76.51,76.58,76.49,76.58,9700.0,60.9521,61.0079,60.9362,61.0079,9700.0
2006-06-27 09:30:00,77.46,77.46,77.46,77.46,0.0,61.7089,61.7089,61.7089,61.7089,0.0
2006-06-27 09:35:00,78.24,78.31,78.18,78.28,54800.0,62.3303,62.3861,62.2825,62.3622,54800.0
2006-06-27 09:40:00,78.19,78.19,77.79,77.86,37200.0,62.2905,62.2905,61.9718,62.0276,37200.0
2006-06-27 09:45:00,77.86,77.96,77.61,77.61,31700.0,62.0276,62.1073,61.8284,61.8284,31700.0
2006-06-27 09:50:00,77.65,77.69,77.41,77.61,47700.0,61.8603,61.8922,61.6691,61.8284,47700.0
2006-06-27 09:55:00,77.6,77.81,77.53,77.61,21200.0,61.8205,61.9878,61.7647,61.8284,21200.0
2006-06-27 10:00:00,77.55,77.86,77.33,77.34,16600.0,61.7806,62.0276,61.6054,61.6134,16600.0
2006-06-27 10:05:00,77.32,77.42,77.19,77.19,16300.0,61.5974,61.6771,61.4939,61.4939,16300.0
2006-06-27 10:10:00,77.21,77.36,77.19,77.19,10400.0,61.5098,61.6293,61.4939,61.4939,10400.0
2006-06-27 10:15:00,77.2,77.21,77.0,77.02,21900.0,61.5018,61.5098,61.3425,61.3584,21900.0
2006-06-27 10:20:00,77.0,77.14,76.92,77.14,12800.0,61.3425,61.454,61.2788,61.454,12800.0
2006-06-27 10:25:00,77.08,77.19,76.99,77.19,6500.0,61.4062,61.4939,61.3345,61.4939,6500.0
2006-06-27 10:30:00,77.18,77.35,77.12,77.13,17600.0,61.4859,61.6213,61.4381,61.4461,17600.0
2006-06-27 10:35:00,77.14,77.3,77.05,77.3,8500.0,61.454,61.5815,61.3823,61.5815,8500.0
2006-06-27 10:40:00,77.28,77.31,77.1,77.16,6300.0,61.5656,61.5895,61.4222,61.47,6300.0
2006-06-27 10:45:00,77.17,77.2,77.12,77.12,2100.0,61.4779,61.5018,61.4381,61.4381,2100.0
2006-06-27 10:50:00,77.11,77.2,77.02,77.11,14700.0,61.4301,61.5018,61.3584,61.4301,14700.0
2006-06-27 10:55:00,77.16,77.16,76.84,76.87,5400.0,61.47,61.47,61.215,61.2389,5400.0
2006-06-27 11:00:00,76.82,76.91,76.82,76.85,4400.0,61.1991,61.2708,61.1991,61.223,4400.0
2006-06-27 11:05:00,76.83,76.85,76.69,76.8,8600.0,61.2071,61.223,61.0955,61.1832,8600.0
2006-06-27 11:10:00,76.85,76.91,76.68,76.68,10000.0,61.223,61.2708,61.0876,61.0876,10000.0
2006-06-27 11:15:00,76.67,76.78,76.63,76.63,4800.0,61.0796,61.1672,61.0477,61.0477,4800.0
2006-06-27 11:20:00,76.67,76.67,76.5,76.6,8100.0,61.0796,61.0796,60.9442,61.0238,8100.0
2006-06-27 11:25:00,76.59,76.85,76.59,76.8,9300.0,61.0159,61.223,61.0159,61.1832,9300.0
2006-06-27 11:30:00,76.78,76.85,76.75,76.75,4100.0,61.1672,61.223,61.1433,61.1433,4100.0
2006-06-27 11:35:00,76.74,76.76,76.74,76.75,4600.0,61.1354,61.1513,61.1354,61.1433,4600.0
2006-06-27 11:40:00,76.74,76.74,76.52,76.52,16400.0,61.1354,61.1354,60.9601,60.9601,16400.0
2006-06-27 11:45:00,76.54,76.54,76.38,76.4,6700.0,60.976,60.976,60.8486,60.8645,6700.0
2006-06-27 11:50:00,76.41,76.44,76.3,76.32,4600.0,60.8725,60.8964,60.7848,60.8008,4600.0
2006-06-27 11:55:00,76.34,76.44,76.3,76.34,6600.0,60.8167,60.8964,60.7848,60.8167,6600.0
2006-06-27 12:00:00,76.34,76.46,76.34,76.46,12600.0,60.8167,60.9123,60.8167,60.9123,12600.0
2006-06-27 12:05:00,76.47,76.49,76.26,76.26,7600.0,60.9203,60.9362,60.753,60.753,7600.0
2006-06-27 12:10:00,76.27,76.32,76.25,76.3,4500.0,60.7609,60.8008,60.745,60.7848,4500.0
2006-06-27 12:15:00,76.3,76.35,76.3,76.35,8000.0,60.7848,60.8247,60.7848,60.8247,8000.0
2006-06-27 12:20:00,76.36,76.36,76.28,76.3,3200.0,60.8326,60.8326,60.7689,60.7848,3200.0
2006-06-27 12:25:00,76.28,76.32,76.21,76.22,4800.0,60.7689,60.8008,60.7131,60.7211,4800.0
2006-06-27 12:30:00,76.22,76.22,75.93,75.97,4300.0,60.7211,60.7211,60.4901,60.5219,4300.0
2006-06-27 12:35:00,75.98,76.04,75.96,75.98,3200.0,60.5299,60.5777,60.514,60.5299,3200.0
2006-06-27 12:40:00,75.99,76.09,75.96,76.09,2200.0,60.5379,60.6175,60.514,60.6175,2200.0
2006-06-27 12:45:00,76.08,76.27,76.08,76.22,4200.0,60.6096,60.7609,60.6096,60.7211,4200.0
2006-06-27 12:50:00,76.22,76.33,76.2,76.25,5900.0,60.7211,60.8087,60.7052,60.745,5900.0
2006-06-27 12:55:00,76.24,76.38,76.24,76.33,8300.0,60.737,60.8486,60.737,60.8087,8300.0
2006-06-27 13:00:00,76.31,76.31,76.23,76.23,2900.0,60.7928,60.7928,60.7291,60.7291,2900.0
2006-06-27 13:05:00,76.26,76.35,76.26,76.33,1500.0,60.753,60.8247,60.753,60.8087,1500.0
2006-06-27 13:10:00,76.36,76.36,76.28,76.32,2700.0,60.8326,60.8326,60.7689,60.8008,2700.0
2006-06-27 13:15:00,76.32,76.32,76.27,76.3,2600.0,60.8008,60.8008,60.7609,60.7848,2600.0
2006-06-27 13:20:00,76.29,76.41,76.27,76.41,2900.0,60.7769,60.8725,60.7609,60.8725,2900.0
2006-06-27 13:25:00,76.47,76.59,76.47,76.59,1700.0,60.9203,61.0159,60.9203,61.0159,1700.0
2006-06-27 13:30:00,76.62,76.8,76.62,76.8,6000.0,61.0398,61.1832,61.0398,61.1832,6000.0
2006-06-27 13:35:00,76.78,76.78,76.73,76.73,2600.0,61.1672,61.1672,61.1274,61.1274,2600.0
2006-06-27 13:40:00,76.72,76.74,76.54,76.54,13700.0,61.1194,61.1354,60.976,60.976,13700.0
2006-06-27 13:45:00,76.54,76.58,76.49,76.49,1700.0,60.976,61.0079,60.9362,60.9362,1700.0
2006-06-27 13:50:00,76.48,76.48,76.39,76.39,3600.0,60.9282,60.9282,60.8565,60.8565,3600.0
2006-06-27 13:55:00,76.36,76.4,76.35,76.4,10800.0,60.8326,60.8645,60.8247,60.8645,10800.0
2006-06-27 14:00:00,76.37,76.42,76.28,76.34,10100.0,60.8406,60.8804,60.7689,60.8167,10100.0
2006-06-27 14:05:00,76.35,76.47,76.35,76.41,7300.0,60.8247,60.9203,60.8247,60.8725,7300.0
2006-06-27 14:10:00,76.4,76.4,76.34,76.35,3200.0,60.8645,60.8645,60.8167,60.8247,3200.0
2006-06-27 14:15:00,76.33,76.33,76.12,76.18,9200.0,60.8087,60.8087,60.6414,60.6892,9200.0
2006-06-27 14:20:00,76.12,76.19,76.04,76.05,4500.0,60.6414,60.6972,60.5777,60.5857,4500.0
2006-06-27 14:25:00,76.03,76.12,76.0,76.12,13900.0,60.5697,60.6414,60.5458,60.6414,13900.0
2006-06-27 14:30:00,76.12,76.25,76.1,76.14,15200.0,60.6414,60.745,60.6255,60.6574,15200.0
2006-06-27 14:35:00,76.13,76.2,76.13,76.13,1800.0,60.6494,60.7052,60.6494,60.6494,1800.0
2006-06-27 14:40:00,76.13,76.13,76.03,76.05,5300.0,60.6494,60.6494,60.5697,60.5857,5300.0
2006-06-27 14:45:00,76.01,76.01,76.0,76.01,4500.0,60.5538,60.5538,60.5458,60.5538,4500.0
2006-06-27 14:50:00,76.0,76.01,75.8,75.82,7500.0,60.5458,60.5538,60.3865,60.4024,7500.0
2006-06-27 14:55:00,75.81,76.0,75.75,75.93,5600.0,60.3945,60.5458,60.3467,60.4901,5600.0
2006-06-27 15:00:00,75.98,76.04,75.95,76.04,3400.0,60.5299,60.5777,60.506,60.5777,3400.0
2006-06-27 15:05:00,76.04,76.14,76.03,76.14,3600.0,60.5777,60.6574,60.5697,60.6574,3600.0
2006-06-27 15:10:00,76.14,76.14,75.98,75.98,6200.0,60.6574,60.6574,60.5299,60.5299,6200.0
2006-06-27 15:15:00,75.97,76.22,75.96,76.22,4900.0,60.5219,60.7211,60.514,60.7211,4900.0
2006-06-27 15:20:00,76.2,76.2,76.08,76.08,5600.0,60.7052,60.7052,60.6096,60.6096,5600.0
2006-06-27 15:25:00,76.08,76.08,75.94,75.96,6600.0,60.6096,60.6096,60.498,60.514,6600.0
2006-06-27 15:30:00,75.96,76.01,75.93,75.93,10000.0,60.514,60.5538,60.4901,60.4901,10000.0
2006-06-27 15:35:00,75.93,75.93,75.84,75.84,14400.0,60.4901,60.4901,60.4184,60.4184,14400.0
2006-06-27 15:40:00,75.85,75.87,75.64,75.65,9900.0,60.4263,60.4423,60.259,60.267,9900.0
2006-06-27 15:45:00,75.65,75.69,75.55,75.62,10100.0,60.267,60.2989,60.1873,60.2431,10100.0
2006-06-27 15:50:00,75.62,75.62,75.5,75.52,6800.0,60.2431,60.2431,60.1475,60.1634,6800.0
2006-06-27 15:55:00,75.53,75.62,75.52,75.62,7700.0,60.1714,60.2431,60.1634,60.2431,7700.0
2006-06-28 09:30:00,75.68,75.99,75.55,75.55,10300.0,60.2909,60.5379,60.1873,60.1873,10300.0
2006-06-28 09:35:00,75.53,75.8,75.5,75.5,7600.0,60.1714,60.3865,60.1475,60.1475,7600.0
2006-06-28 09:40:00,75.48,75.58,75.48,75.5,12800.0,60.1316,60.2112,60.1316,60.1475,12800.0
2006-06-28 09:45:00,75.5,75.5,75.14,75.26,10300.0,60.1475,60.1475,59.8607,59.9563,10300.0
2006-06-28 09:50:00,75.22,75.49,75.2,75.47,11800.0,59.9244,60.1395,59.9085,60.1236,11800.0
2006-06-28 09:55:00,75.47,75.47,75.14,75.2,6300.0,60.1236,60.1236,59.8607,59.9085,6300.0
2006-06-28 10:00:00,75.14,75.4,75.0,75.0,9600.0,59.8607,60.0678,59.7492,59.7492,9600.0
2006-06-28 10:05:00,75.0,75.01,74.85,74.87,15800.0,59.7492,59.7571,59.6297,59.6456,15800.0
2006-06-28 10:10:00,74.81,75.01,74.7,75.01,17300.0,59.5978,59.7571,59.5102,59.7571,17300.0
2006-06-28 10:15:00,75.01,75.1,74.92,74.98,10000.0,59.7571,59.8288,59.6854,59.7332,10000.0
2006-06-28 10:20:00,74.97,75.04,74.9,74.94,7000.0,59.7253,59.781,59.6695,59.7014,7000.0
2006-06-28 10:25:00,74.95,74.95,74.8,74.83,12900.0,59.7093,59.7093,59.5898,59.6137,12900.0
2006-06-28 10:30:00,74.85,74.99,74.77,74.91,14900.0,59.6297,59.7412,59.5659,59.6775,14900.0
2006-06-28 10:35:00,74.91,75.06,74.9,74.97,24800.0,59.6775,59.797,59.6695,59.7253,24800.0
2006-06-28 10:40:00,74.99,75.04,74.82,74.98,16600.0,59.7412,59.781,59.6058,59.7332,16600.0
2006-06-28 10:45:00,74.96,74.96,74.76,74.81,17100.0,59.7173,59.7173,59.558,59.5978,17100.0
2006-06-28 10:50:00,74.8,74.85,74.6,74.7,25900.0,59.5898,59.6297,59.4305,59.5102,25900.0
2006-06-28 10:55:00,74.7,74.94,74.7,74.8,12800.0,59.5102,59.7014,59.5102,59.5898,12800.0
2006-06-28 11:00:00,74.8,74.81,74.56,74.62,11300.0,59.5898,59.5978,59.3986,59.4464,11300.0
2006-06-28 11:05:00,74.56,74.74,74.56,74.63,16500.0,59.3986,59.542,59.3986,59.4544,16500.0
2006-06-28 11:10:00,74.61,74.7,74.57,74.7,6100.0,59.4385,59.5102,59.4066,59.5102,6100.0
2006-06-28 11:15:00,74.69,74.69,74.59,74.6,3500.0,59.5022,59.5022,59.4225,59.4305,3500.0
2006-06-28 11:20:00,74.61,74.63,74.38,74.45,12300.0,59.4385,59.4544,59.2553,59.311,12300.0
2006-06-28 11:25:00,74.45,74.54,74.29,74.36,8300.0,59.311,59.3827,59.1836,59.2393,8300.0
2006-06-28 11:30:00,74.36,74.39,74.22,74.24,5700.0,59.2393,59.2632,59.1278,59.1437,5700.0
2006-06-28 11:35:00,74.25,74.31,74.24,74.26,22100.0,59.1517,59.1995,59.1437,59.1597,22100.0
2006-06-28 11:40:00,74.26,74.34,74.22,74.3,9800.0,59.1597,59.2234,59.1278,59.1915,9800.0
2006-06-28 11:45:00,74.25,74.26,73.91,74.03,20700.0,59.1517,59.1597,58.8808,58.9764,20700.0
2006-06-28 11:50:00,74.04,74.11,74.02,74.04,10000.0,58.9844,59.0402,58.9685,58.9844,10000.0
2006-06-28 11:55:00,74.05,74.13,73.99,74.05,9900.0,58.9924,59.0561,58.9446,58.9924,9900.0
2006-06-28 12:00:00,74.01,74.09,74.0,74.09,9200.0,58.9605,59.0242,58.9525,59.0242,9200.0
2006-06-28 12:05:00,74.12,74.22,74.08,74.14,12500.0,59.0481,59.1278,59.0163,59.0641,12500.0
2006-06-28 12:10:00,74.14,74.22,74.06,74.22,12900.0,59.0641,59.1278,59.0003,59.1278,12900.0
2006-06-28 12:15:00,74.21,74.46,74.21,74.39,9000.0,59.1198,59.319,59.1198,59.2632,9000.0
2006-06-28 12:20:00,74.39,74.45,74.36,74.43,3100.0,59.2632,59.311,59.2393,59.2951,3100.0
2006-06-28 12:25:00,74.42,74.45,74.32,74.43,5000.0,59.2871,59.311,59.2075,59.2951,5000.0
2006-06-28 12:30:00,74.41,74.43,74.33,74.35,2500.0,59.2792,59.2951,59.2154,59.2314,2500.0
2006-06-28 12:35:00,74.32,74.32,74.27,74.3,3500.0,59.2075,59.2075,59.1676,59.1915,3500.0
2006-06-28 12:40:00,74.29,74.29,74.19,74.21,5600.0,59.1836,59.1836,59.1039,59.1198,5600.0
2006-06-28 12:45:00,74.22,74.31,74.2,74.29,4800.0,59.1278,59.1995,59.1119,59.1836,4800.0
2006-06-28 12:50:00,74.23,74.35,74.23,74.32,3200.0,59.1358,59.2314,59.1358,59.2075,3200.0
2006-06-28 12:55:00,74.32,74.44,74.32,74.42,5300.0,59.2075,59.303,59.2075,59.2871,5300.0
2006-06-28 13:00:00,74.43,74.51,74.43,74.51,6600.0,59.2951,59.3588,59.2951,59.3588,6600.0
2006-06-28 13:05:00,74.51,74.54,74.47,74.54,9100.0,59.3588,59.3827,59.3269,59.3827,9100.0
2006-06-28 13:10:00,74.51,74.6,74.5,74.59,9900.0,59.3588,59.4305,59.3508,59.4225,9900.0
2006-06-28 13:15:00,74.59,74.59,74.52,74.56,4000.0,59.4225,59.4225,59.3668,59.3986,4000.0
2006-06-28 13:20:00,74.57,74.61,74.53,74.6,4400.0,59.4066,59.4385,59.3747,59.4305,4400.0
2006-06-28 13:25:00,74.56,74.58,74.47,74.47,2900.0,59.3986,59.4146,59.3269,59.3269,2900.0
2006-06-28 13:30:00,74.46,74.46,74.26,74.26,6800.0,59.319,59.319,59.1597,59.1597,6800.0
2006-06-28 13:35:00,74.25,74.25,74.17,74.21,6400.0,59.1517,59.1517,59.088,59.1198,6400.0
2006-06-28 13:40:00,74.22,74.23,74.18,74.19,7000.0,59.1278,59.1358,59.0959,59.1039,7000.0
2006-06-28 13:45:00,74.19,74.26,74.19,74.23,4900.0,59.1039,59.1597,59.1039,59.1358,4900.0
2006-06-28 13:50:00,74.27,74.36,74.27,74.33,2800.0,59.1676,59.2393,59.1676,59.2154,2800.0
2006-06-28 13:55:00,74.39,74.44,74.37,74.41,2100.0,59.2632,59.303,59.2473,59.2792,2100.0
2006-06-28 14:00:00,74.45,74.61,74.45,74.61,10100.0,59.311,59.4385,59.311,59.4385,10100.0
2006-06-28 14:05:00,74.61,74.62,74.47,74.48,3000.0,59.4385,59.4464,59.3269,59.3349,3000.0
2006-06-28 14:10:00,74.43,74.54,74.43,74.53,4300.0,59.2951,59.3827,59.2951,59.3747,4300.0
2006-06-28 14:15:00,74.53,74.66,74.53,74.66,9100.0,59.3747,59.4783,59.3747,59.4783,9100.0
2006-06-28 14:20:00,74.64,74.72,74.58,74.72,7000.0,59.4624,59.5261,59.4146,59.5261,7000.0
2006-06-28 14:25:00,74.73,74.73,74.67,74.73,6300.0,59.5341,59.5341,59.4863,59.5341,6300.0
2006-06-28 14:30:00,74.73,74.77,74.65,74.74,39800.0,59.5341,59.5659,59.4703,59.542,39800.0
2006-06-28 14:35:00,74.74,74.88,74.73,74.85,6200.0,59.542,59.6536,59.5341,59.6297,6200.0
2006-06-28 14:40:00,74.86,74.9,74.7,74.89,10500.0,59.6376,59.6695,59.5102,59.6615,10500.0
2006-06-28 14:45:00,74.92,75.05,74.92,74.95,7300.0,59.6854,59.789,59.6854,59.7093,7300.0
2006-06-28 14:50:00,74.96,75.05,74.93,74.93,3500.0,59.7173,59.789,59.6934,59.6934,3500.0
2006-06-28 14:55:00,74.93,74.93,74.79,74.79,4300.0,59.6934,59.6934,59.5819,59.5819,4300.0
2006-06-28 15:00:00,74.8,74.92,74.8,74.92,4800.0,59.5898,59.6854,59.5898,59.6854,4800.0
2006-06-28 15:05:00,74.95,75.05,74.95,75.02,8900.0,59.7093,59.789,59.7093,59.7651,8900.0
2006-06-28 15:10:00,75.03,75.09,75.0,75.05,5400.0,59.7731,59.8209,59.7492,59.789,5400.0
2006-06-28 15:15:00,75.07,75.07,74.92,74.92,11200.0,59.8049,59.8049,59.6854,59.6854,11200.0
2006-06-28 15:20:00,74.88,74.88,74.75,74.78,6200.0,59.6536,59.6536,59.55,59.5739,6200.0
2006-06-28 15:25:00,74.78,74.78,74.68,74.72,8500.0,59.5739,59.5739,59.4942,59.5261,8500.0
2006-06-28 15:30:00,74.72,74.98,74.72,74.95,10200.0,59.5261,59.7332,59.5261,59.7093,10200.0
2006-06-28 15:35:00,74.94,75.0,74.87,74.98,8000.0,59.7014,59.7492,59.6456,59.7332,8000.0
2006-06-28 15:40:00,74.98,75.0,74.92,74.92,13600.0,59.7332,59.7492,59.6854,59.6854,13600.0
2006-06-28 15:45:00,74.91,74.91,74.76,74.78,14000.0,59.6775,59.6775,59.558,59.5739,14000.0
2006-06-28 15:50:00,74.77,74.92,74.74,74.92,7000.0,59.5659,59.6854,59.542,59.6854,7000.0
2006-06-28 15:55:00,74.93,75.0,74.92,74.98,11600.0,59.6934,59.7492,59.6854,59.7332,11600.0
2006-06-29 09:30:00,75.65,75.75,75.59,75.7,5600.0,60.267,60.3467,60.2192,60.3068,5600.0
2006-06-29 09:35:00,75.7,75.7,75.69,75.69,400.0,60.3068,60.3068,60.2989,60.2989,400.0
2006-06-29 09:40:00,75.63,75.8,75.58,75.8,5700.0,60.2511,60.3865,60.2112,60.3865,5700.0
2006-06-29 09:45:00,75.79,75.96,75.79,75.95,9000.0,60.3785,60.514,60.3785,60.506,9000.0
2006-06-29 09:50:00,75.93,75.95,75.81,75.91,8400.0,60.4901,60.506,60.3945,60.4741,8400.0
2006-06-29 09:55:00,76.0,76.0,75.88,75.9,2400.0,60.5458,60.5458,60.4502,60.4662,2400.0
2006-06-29 10:00:00,75.94,75.94,75.84,75.93,2900.0,60.498,60.498,60.4184,60.4901,2900.0
2006-06-29 10:05:00,75.94,76.0,75.86,75.99,9200.0,60.498,60.5458,60.4343,60.5379,9200.0
2006-06-29 10:10:00,75.89,75.93,75.87,75.93,2000.0,60.4582,60.4901,60.4423,60.4901,2000.0
2006-06-29 10:15:00,75.91,75.95,75.9,75.95,500.0,60.4741,60.506,60.4662,60.506,500.0
2006-06-29 10:20:00,75.91,76.1,75.9,76.03,4100.0,60.4741,60.6255,60.4662,60.5697,4100.0
2006-06-29 10:25:00,76.09,76.11,76.07,76.11,2800.0,60.6175,60.6335,60.6016,60.6335,2800.0
2006-06-29 10:30:00,76.12,76.21,76.01,76.06,11400.0,60.6414,60.7131,60.5538,60.5936,11400.0
2006-06-29 10:35:00,76.05,76.18,75.97,76.18,4300.0,60.5857,60.6892,60.5219,60.6892,4300.0
2006-06-29 10:40:00,76.15,76.28,76.1,76.25,5300.0,60.6653,60.7689,60.6255,60.745,5300.0
2006-06-29 10:45:00,76.24,76.4,76.16,76.4,7900.0,60.737,60.8645,60.6733,60.8645,7900.0
2006-06-29 10:50:00,76.35,76.35,76.27,76.29,1600.0,60.8247,60.8247,60.7609,60.7769,1600.0
2006-06-29 10:55:00,76.29,76.29,76.2,76.27,4600.0,60.7769,60.7769,60.7052,60.7609,4600.0
2006-06-29 11:00:00,76.27,76.35,76.27,76.29,5800.0,60.7609,60.8247,60.7609,60.7769,5800.0
2006-06-29 11:05:00,76.3,76.32,76.3,76.32,2100.0,60.7848,60.8008,60.7848,60.8008,2100.0
2006-06-29 11:10:00,76.32,76.44,76.26,76.26,6200.0,60.8008,60.8964,60.753,60.753,6200.0
2006-06-29 11:15:00,76.27,76.35,76.25,76.33,3400.0,60.7609,60.8247,60.745,60.8087,3400.0
2006-06-29 11:20:00,76.29,76.32,76.29,76.29,1900.0,60.7769,60.8008,60.7769,60.7769,1900.0
2006-06-29 11:25:00,76.25,76.25,76.15,76.17,2900.0,60.745,60.745,60.6653,60.6813,2900.0
2006-06-29 11:30:00,76.18,76.18,76.04,76.05,3600.0,60.6892,60.6892,60.5777,60.5857,3600.0
2006-06-29 11:35:00,76.04,76.04,75.85,75.85,11700.0,60.5777,60.5777,60.4263,60.4263,11700.0
2006-06-29 11:40:00,75.82,75.89,75.78,75.83,5600.0,60.4024,60.4582,60.3706,60.4104,5600.0
2006-06-29 11:45:00,75.83,75.93,75.83,75.93,2900.0,60.4104,60.4901,60.4104,60.4901,2900.0
2006-06-29 11:50:00,75.94,75.98,75.86,75.86,2900.0,60.498,60.5299,60.4343,60.4343,2900.0
2006-06-29 11:55:00,75.87,75.92,75.83,75.88,3600.0,60.4423,60.4821,60.4104,60.4502,3600.0
2006-06-29 12:00:00,75.83,75.9,75.82,75.9,4600.0,60.4104,60.4662,60.4024,60.4662,4600.0
2006-06-29 12:05:00,75.9,75.95,75.88,75.89,1700.0,60.4662,60.506,60.4502,60.4582,1700.0
2006-06-29 12:10:00,75.87,75.94,75.87,75.94,2600.0,60.4423,60.498,60.4423,60.498,2600.0
2006-06-29 12:15:00,75.91,75.98,75.89,75.98,2400.0,60.4741,60.5299,60.4582,60.5299,2400.0
2006-06-29 12:20:00,75.94,75.94,75.87,75.88,2400.0,60.498,60.498,60.4423,60.4502,2400.0
2006-06-29 12:25:00,75.88,75.88,75.81,75.81,700.0,60.4502,60.4502,60.3945,60.3945,700.0
2006-06-29 12:30:00,75.81,75.81,75.71,75.74,3400.0,60.3945,60.3945,60.3148,60.3387,3400.0
2006-06-29 12:35:00,75.75,75.75,75.71,75.71,1200.0,60.3467,60.3467,60.3148,60.3148,1200.0
2006-06-29 12:40:00,75.68,75.7,75.68,75.7,700.0,60.2909,60.3068,60.2909,60.3068,700.0
2006-06-29 12:45:00,75.69,75.7,75.68,75.68,1300.0,60.2989,60.3068,60.2909,60.2909,1300.0
2006-06-29 12:50:00,75.67,75.7,75.66,75.67,1900.0,60.2829,60.3068,60.275,60.2829,1900.0
2006-06-29 12:55:00,75.67,75.67,75.61,75.61,1000.0,60.2829,60.2829,60.2351,60.2351,1000.0
2006-06-29 13:00:00,75.61,75.72,75.59,75.7,3700.0,60.2351,60.3228,60.2192,60.3068,3700.0
2006-06-29 13:05:00,75.7,75.7,75.67,75.69,2900.0,60.3068,60.3068,60.2829,60.2989,2900.0
2006-06-29 13:10:00,75.69,75.81,75.69,75.78,3300.0,60.2989,60.3945,60.2989,60.3706,3300.0
2006-06-29 13:15:00,75.79,75.79,75.67,75.68,1300.0,60.3785,60.3785,60.2829,60.2909,1300.0
2006-06-29 13:20:00,75.67,75.77,75.67,75.76,3400.0,60.2829,60.3626,60.2829,60.3546,3400.0
2006-06-29 13:25:00,75.72,75.75,75.71,75.73,4100.0,60.3228,60.3467,60.3148,60.3307,4100.0
2006-06-29 13:30:00,75.74,75.81,75.67,75.67,4300.0,60.3387,60.3945,60.2829,60.2829,4300.0
2006-06-29 13:35:00,75.67,75.76,75.67,75.76,8600.0,60.2829,60.3546,60.2829,60.3546,8600.0
2006-06-29 13:40:00,75.79,75.82,75.75,75.75,3900.0,60.3785,60.4024,60.3467,60.3467,3900.0
2006-06-29 13:45:00,75.75,75.77,75.73,75.73,1400.0,60.3467,60.3626,60.3307,60.3307,1400.0
2006-06-29 13:50:00,75.73,75.73,75.69,75.7,900.0,60.3307,60.3307,60.2989,60.3068,900.0
2006-06-29 13:55:00,75.68,75.76,75.67,75.69,2800.0,60.2909,60.3546,60.2829,60.2989,2800.0
2006-06-29 14:00:00,75.68,75.92,75.68,75.74,4800.0,60.2909,60.4821,60.2909,60.3387,4800.0
2006-06-29 14:05:00,75.79,75.85,75.78,75.85,3300.0,60.3785,60.4263,60.3706,60.4263,3300.0
2006-06-29 14:10:00,75.73,75.8,75.64,75.8,5700.0,60.3307,60.3865,60.259,60.3865,5700.0
2006-06-29 14:15:00,75.81,76.25,75.77,76.25,8400.0,60.3945,60.745,60.3626,60.745,8400.0
2006-06-29 14:20:00,76.29,76.95,76.29,76.66,18100.0,60.7769,61.3027,60.7769,61.0716,18100.0
2006-06-29 14:25:00,76.76,76.83,76.4,76.4,18000.0,61.1513,61.2071,60.8645,60.8645,18000.0
2006-06-29 14:30:00,76.41,76.54,76.22,76.32,17800.0,60.8725,60.976,60.7211,60.8008,17800.0
2006-06-29 14:35:00,76.32,76.42,76.22,76.38,10700.0,60.8008,60.8804,60.7211,60.8486,10700.0
2006-06-29 14:40:00,76.15,76.5,76.15,76.38,36800.0,60.6653,60.9442,60.6653,60.8486,36800.0
2006-06-29 14:45:00,76.41,76.63,76.32,76.63,36600.0,60.8725,61.0477,60.8008,61.0477,36600.0
2006-06-29 14:50:00,76.63,76.84,76.61,76.84,15100.0,61.0477,61.215,61.0318,61.215,15100.0
2006-06-29 14:55:00,76.84,76.98,76.7,76.71,20000.0,61.215,61.3266,61.1035,61.1115,20000.0
2006-06-29 15:00:00,76.72,76.97,76.72,76.97,18500.0,61.1194,61.3186,61.1194,61.3186,18500.0
2006-06-29 15:05:00,77.01,77.1,76.95,77.09,23800.0,61.3505,61.4222,61.3027,61.4142,23800.0
2006-06-29 15:10:00,77.09,77.1,76.98,77.01,35600.0,61.4142,61.4222,61.3266,61.3505,35600.0
2006-06-29 15:15:00,77.03,77.29,77.02,77.29,16600.0,61.3664,61.5735,61.3584,61.5735,16600.0
2006-06-29 15:20:00,77.25,77.39,77.25,77.39,7100.0,61.5417,61.6532,61.5417,61.6532,7100.0
2006-06-29 15:25:00,77.38,77.57,77.35,77.55,15200.0,61.6452,61.7966,61.6213,61.7806,15200.0
2006-06-29 15:30:00,77.55,77.6,77.4,77.48,26400.0,61.7806,61.8205,61.6612,61.7249,26400.0
2006-06-29 15:35:00,77.5,77.64,77.45,77.63,12800.0,61.7408,61.8523,61.701,61.8444,12800.0
2006-06-29 15:40:00,77.62,77.75,77.52,77.74,8800.0,61.8364,61.94,61.7567,61.932,8800.0
2006-06-29 15:45:00,77.75,77.82,77.71,77.72,13400.0,61.94,61.9957,61.9081,61.9161,13400.0
2006-06-29 15:50:00,77.8,77.8,77.7,77.74,23300.0,61.9798,61.9798,61.9001,61.932,23300.0
2006-06-29 15:55:00,77.73,77.78,77.73,77.78,6700.0,61.924,61.9639,61.924,61.9639,6700.0
2006-06-30 09:30:00,77.9,77.93,77.77,77.77,10300.0,62.0595,62.0834,61.9559,61.9559,10300.0
2006-06-30 09:35:00,77.75,77.8,77.57,77.65,5400.0,61.94,61.9798,61.7966,61.8603,5400.0
2006-06-30 09:40:00,77.65,77.69,77.54,77.54,4800.0,61.8603,61.8922,61.7727,61.7727,4800.0
2006-06-30 09:45:00,77.54,77.54,77.25,77.44,9600.0,61.7727,61.7727,61.5417,61.693,9600.0
2006-06-30 09:50:00,77.44,77.62,77.39,77.4,11300.0,61.693,61.8364,61.6532,61.6612,11300.0
2006-06-30 09:55:00,77.39,77.65,77.38,77.58,16000.0,61.6532,61.8603,61.6452,61.8045,16000.0
2006-06-30 10:00:00,77.59,77.64,77.38,77.46,12000.0,61.8125,61.8523,61.6452,61.7089,12000.0
2006-06-30 10:05:00,77.46,77.5,77.35,77.46,8700.0,61.7089,61.7408,61.6213,61.7089,8700.0
2006-06-30 10:10:00,77.49,77.54,77.31,77.36,6200.0,61.7328,61.7727,61.5895,61.6293,6200.0
2006-06-30 10:15:00,77.37,77.4,77.3,77.3,9500.0,61.6373,61.6612,61.5815,61.5815,9500.0
2006-06-30 10:20:00,77.3,77.36,77.26,77.29,4500.0,61.5815,61.6293,61.5496,61.5735,4500.0
2006-06-30 10:25:00,77.29,77.44,77.25,77.44,7400.0,61.5735,61.693,61.5417,61.693,7400.0
2006-06-30 10:30:00,77.43,77.43,77.34,77.36,4900.0,61.6851,61.6851,61.6134,61.6293,4900.0
2006-06-30 10:35:00,77.37,77.57,77.37,77.57,4300.0,61.6373,61.7966,61.6373,61.7966,4300.0
2006-06-30 10:40:00,77.6,77.63,77.58,77.63,1900.0,61.8205,61.8444,61.8045,61.8444,1900.0
2006-06-30 10:45:00,77.58,77.61,77.47,77.48,3600.0,61.8045,61.8284,61.7169,61.7249,3600.0
2006-06-30 10:50:00,77.51,77.68,77.51,77.64,8200.0,61.7488,61.8842,61.7488,61.8523,8200.0
2006-06-30 10:55:00,77.65,77.92,77.65,77.88,13400.0,61.8603,62.0754,61.8603,62.0435,13400.0
2006-06-30 11:00:00,77.88,78.12,77.86,78.12,18800.0,62.0435,62.2347,62.0276,62.2347,18800.0
2006-06-30 11:05:00,78.12,78.18,77.85,77.91,11500.0,62.2347,62.2825,62.0196,62.0674,11500.0
2006-06-30 11:10:00,77.9,77.9,77.61,77.75,4500.0,62.0595,62.0595,61.8284,61.94,4500.0
2006-06-30 11:15:00,77.74,77.88,77.74,77.75,4700.0,61.932,62.0435,61.932,61.94,4700.0
2006-06-30 11:20:00,77.81,78.14,77.81,78.03,11300.0,61.9878,62.2507,61.9878,62.163,11300.0
2006-06-30 11:25:00,78.05,78.05,78.0,78.0,9900.0,62.179,62.179,62.1391,62.1391,9900.0
2006-06-30 11:30:00,78.0,78.09,77.92,78.09,7400.0,62.1391,62.2108,62.0754,62.2108,7400.0
2006-06-30 11:35:00,78.05,78.07,77.95,77.96,4700.0,62.179,62.1949,62.0993,62.1073,4700.0
2006-06-30 11:40:00,77.95,78.04,77.95,78.02,2400.0,62.0993,62.171,62.0993,62.1551,2400.0
2006-06-30 11:45:00,78.03,78.07,77.96,77.97,1200.0,62.163,62.1949,62.1073,62.1152,1200.0
2006-06-30 11:50:00,77.96,77.99,77.95,77.98,1600.0,62.1073,62.1312,62.0993,62.1232,1600.0
2006-06-30 11:55:00,78.0,78.06,77.99,77.99,700.0,62.1391,62.1869,62.1312,62.1312,700.0
2006-06-30 12:00:00,78.05,78.26,78.05,78.26,1500.0,62.179,62.3463,62.179,62.3463,1500.0
2006-06-30 12:05:00,78.27,78.28,78.15,78.24,2000.0,62.3542,62.3622,62.2586,62.3303,2000.0
2006-06-30 12:10:00,78.24,78.24,78.17,78.17,600.0,62.3303,62.3303,62.2746,62.2746,600.0
2006-06-30 12:15:00,78.14,78.14,77.95,77.95,2000.0,62.2507,62.2507,62.0993,62.0993,2000.0
2006-06-30 12:20:00,77.96,78.04,77.96,78.04,1700.0,62.1073,62.171,62.1073,62.171,1700.0
2006-06-30 12:25:00,78.01,78.13,77.99,78.13,5100.0,62.1471,62.2427,62.1312,62.2427,5100.0
2006-06-30 12:30:00,78.1,78.16,78.09,78.15,4300.0,62.2188,62.2666,62.2108,62.2586,4300.0
2006-06-30 12:35:00,78.1,78.15,78.1,78.11,1800.0,62.2188,62.2586,62.2188,62.2268,1800.0
2006-06-30 12:40:00,78.08,78.15,78.08,78.11,1100.0,62.2029,62.2586,62.2029,62.2268,1100.0
2006-06-30 12:45:00,78.07,78.08,78.02,78.02,2600.0,62.1949,62.2029,62.1551,62.1551,2600.0
2006-06-30 12:50:00,78.01,78.01,77.98,77.99,3100.0,62.1471,62.1471,62.1232,62.1312,3100.0
2006-06-30 12:55:00,77.98,78.01,77.98,78.01,900.0,62.1232,62.1471,62.1232,62.1471,900.0
2006-06-30 13:00:00,78.03,78.07,78.03,78.07,500.0,62.163,62.1949,62.163,62.1949,500.0
2006-06-30 13:05:00,78.06,78.09,78.06,78.06,700.0,62.1869,62.2108,62.1869,62.1869,700.0
2006-06-30 13:10:00,78.02,78.02,77.98,77.98,2100.0,62.1551,62.1551,62.1232,62.1232,2100.0
2006-06-30 13:15:00,77.98,78.01,77.98,77.98,2200.0,62.1232,62.1471,62.1232,62.1232,2200.0
2006-06-30 13:20:00,77.99,78.04,77.98,77.98,3000.0,62.1312,62.171,62.1232,62.1232,3000.0
2006-06-30 13:25:00,78.0,78.02,77.98,77.99,1500.0,62.1391,62.1551,62.1232,62.1312,1500.0
2006-06-30 13:30:00,77.99,78.05,77.99,78.03,2300.0,62.1312,62.179,62.1312,62.163,2300.0
2006-06-30 13:35:00,78.01,78.05,78.0,78.05,1600.0,62.1471,62.179,62.1391,62.179,1600.0
2006-06-30 13:40:00,78.03,78.04,78.02,78.03,1700.0,62.163,62.171,62.1551,62.163,1700.0
2006-06-30 13:45:00,78.02,78.09,78.02,78.09,2400.0,62.1551,62.2108,62.1551,62.2108,2400.0
2006-06-30 13:50:00,78.09,78.14,78.05,78.05,2600.0,62.2108,62.2507,62.179,62.179,2600.0
2006-06-30 13:55:00,78.08,78.16,78.05,78.08,2100.0,62.2029,62.2666,62.179,62.2029,2100.0
2006-06-30 14:00:00,78.09,78.11,78.05,78.09,3500.0,62.2108,62.2268,62.179,62.2108,3500.0
2006-06-30 14:05:00,78.09,78.21,78.09,78.16,2500.0,62.2108,62.3064,62.2108,62.2666,2500.0
2006-06-30 14:10:00,78.19,78.21,78.15,78.21,3600.0,62.2905,62.3064,62.2586,62.3064,3600.0
2006-06-30 14:15:00,78.18,78.22,78.18,78.19,1400.0,62.2825,62.3144,62.2825,62.2905,1400.0
2006-06-30 14:20:00,78.19,78.19,78.12,78.12,2600.0,62.2905,62.2905,62.2347,62.2347,2600.0
2006-06-30 14:25:00,78.12,78.13,78.1,78.11,6700.0,62.2347,62.2427,62.2188,62.2268,6700.0
2006-06-30 14:30:00,78.12,78.14,78.11,78.12,2700.0,62.2347,62.2507,62.2268,62.2347,2700.0
2006-06-30 14:35:00,78.11,78.16,78.09,78.09,2300.0,62.2268,62.2666,62.2108,62.2108,2300.0
2006-06-30 14:40:00,78.1,78.11,78.09,78.09,1800.0,62.2188,62.2268,62.2108,62.2108,1800.0
2006-06-30 14:45:00,78.11,78.15,78.11,78.14,1500.0,62.2268,62.2586,62.2268,62.2507,1500.0
2006-06-30 14:50:00,78.15,78.34,78.15,78.34,5200.0,62.2586,62.41,62.2586,62.41,5200.0
2006-06-30 14:55:00,78.34,78.34,78.28,78.28,5000.0,62.41,62.41,62.3622,62.3622,5000.0
2006-06-30 15:00:00,78.27,78.27,78.16,78.19,4600.0,62.3542,62.3542,62.2666,62.2905,4600.0
2006-06-30 15:05:00,78.19,78.24,78.19,78.24,1500.0,62.2905,62.3303,62.2905,62.3303,1500.0
2006-06-30 15:10:00,78.27,78.27,78.12,78.13,4300.0,62.3542,62.3542,62.2347,62.2427,4300.0
2006-06-30 15:15:00,78.15,78.24,78.11,78.18,5800.0,62.2586,62.3303,62.2268,62.2825,5800.0
2006-06-30 15:20:00,78.21,78.29,78.2,78.21,5100.0,62.3064,62.3702,62.2985,62.3064,5100.0
2006-06-30 15:25:00,78.19,78.19,78.09,78.1,3400.0,62.2905,62.2905,62.2108,62.2188,3400.0
2006-06-30 15:30:00,78.08,78.15,78.0,78.0,8000.0,62.2029,62.2586,62.1391,62.1391,8000.0
2006-06-30 15:35:00,78.05,78.05,77.99,78.02,10200.0,62.179,62.179,62.1312,62.1551,10200.0
2006-06-30 15:40:00,78.02,78.04,78.02,78.04,4000.0,62.1551,62.171,62.1551,62.171,4000.0
2006-06-30 15:45:00,78.03,78.27,78.03,78.23,7300.0,62.163,62.3542,62.163,62.3224,7300.0
2006-06-30 15:50:00,78.22,78.27,78.19,78.2,23200.0,62.3144,62.3542,62.2905,62.2985,23200.0
2006-06-30 15:55:00,78.21,78.23,78.14,78.16,31400.0,62.3064,62.3224,62.2507,62.2666,31400.0
2006-07-03 09:30:00,78.16,78.98,78.16,78.78,16300.0,62.2666,62.9199,62.2666,62.7605,16300.0
2006-07-03 09:35:00,78.78,78.79,78.23,78.28,5800.0,62.7605,62.7685,62.3224,62.3622,5800.0
2006-07-03 09:40:00,78.39,78.92,78.39,78.58,5900.0,62.4498,62.8721,62.4498,62.6012,5900.0
2006-07-03 09:45:00,78.54,78.89,78.44,78.62,4300.0,62.5693,62.8482,62.4897,62.6331,4300.0
2006-07-03 09:50:00,78.59,78.62,78.39,78.58,6900.0,62.6092,62.6331,62.4498,62.6012,6900.0
2006-07-03 09:55:00,78.61,78.61,78.4,78.48,2900.0,62.6251,62.6251,62.4578,62.5215,2900.0
2006-07-03 10:00:00,78.41,78.41,78.1,78.24,3100.0,62.4658,62.4658,62.2188,62.3303,3100.0
2006-07-03 10:05:00,78.24,78.26,78.0,78.06,3400.0,62.3303,62.3463,62.1391,62.1869,3400.0
2006-07-03 10:10:00,78.05,78.12,78.04,78.12,3900.0,62.179,62.2347,62.171,62.2347,3900.0
2006-07-03 10:15:00,78.12,78.26,78.11,78.2,4700.0,62.2347,62.3463,62.2268,62.2985,4700.0
2006-07-03 10:20:00,78.28,78.35,78.27,78.33,4900.0,62.3622,62.418,62.3542,62.402,4900.0
2006-07-03 10:25:00,78.37,78.41,78.32,78.34,3800.0,62.4339,62.4658,62.3941,62.41,3800.0
2006-07-03 10:30:00,78.35,78.43,78.35,78.42,3800.0,62.418,62.4817,62.418,62.4737,3800.0
2006-07-03 10:35:00,78.42,78.42,78.27,78.33,2600.0,62.4737,62.4737,62.3542,62.402,2600.0
2006-07-03 10:40:00,78.34,78.35,78.2,78.2,5900.0,62.41,62.418,62.2985,62.2985,5900.0
2006-07-03 10:45:00,78.21,78.34,78.21,78.3,4800.0,62.3064,62.41,62.3064,62.3781,4800.0
2006-07-03 10:50:00,78.31,78.54,78.31,78.54,11400.0,62.3861,62.5693,62.3861,62.5693,11400.0
2006-07-03 10:55:00,78.5,78.59,78.48,78.57,5200.0,62.5375,62.6092,62.5215,62.5932,5200.0
2006-07-03 11:00:00,78.57,78.59,78.54,78.59,4100.0,62.5932,62.6092,62.5693,62.6092,4100.0
2006-07-03 11:05:00,78.58,78.59,78.54,78.58,5700.0,62.6012,62.6092,62.5693,62.6012,5700.0
2006-07-03 11:10:00,78.58,78.59,78.55,78.59,3800.0,62.6012,62.6092,62.5773,62.6092,3800.0
2006-07-03 11:15:00,78.59,78.85,78.59,78.82,5400.0,62.6092,62.8163,62.6092,62.7924,5400.0
2006-07-03 11:20:00,78.8,78.82,78.79,78.82,5000.0,62.7765,62.7924,62.7685,62.7924,5000.0
2006-07-03 11:25:00,78.8,78.82,78.8,78.8,2700.0,62.7765,62.7924,62.7765,62.7765,2700.0
2006-07-03 11:30:00,78.78,78.81,78.72,78.72,2300.0,62.7605,62.7844,62.7127,62.7127,2300.0
2006-07-03 11:35:00,78.72,78.72,78.62,78.62,1500.0,62.7127,62.7127,62.6331,62.6331,1500.0
2006-07-03 11:40:00,78.62,78.63,78.54,78.54,2900.0,62.6331,62.641,62.5693,62.5693,2900.0
2006-07-03 11:45:00,78.55,78.6,78.55,78.6,4100.0,62.5773,62.6171,62.5773,62.6171,4100.0
2006-07-03 11:50:00,78.56,78.6,78.54,78.56,3300.0,62.5853,62.6171,62.5693,62.5853,3300.0
2006-07-03 11:55:00,78.58,78.58,78.57,78.57,1600.0,62.6012,62.6012,62.5932,62.5932,1600.0
2006-07-03 12:00:00,78.58,78.67,78.58,78.66,7200.0,62.6012,62.6729,62.6012,62.6649,7200.0
2006-07-03 12:05:00,78.66,78.7,78.59,78.62,22600.0,62.6649,62.6968,62.6092,62.6331,22600.0
2006-07-03 12:10:00,78.62,78.71,78.62,78.66,6400.0,62.6331,62.7048,62.6331,62.6649,6400.0
2006-07-03 12:15:00,78.65,78.72,78.65,78.72,2300.0,62.657,62.7127,62.657,62.7127,2300.0
2006-07-03 12:20:00,78.68,78.73,78.68,78.73,1900.0,62.6809,62.7207,62.6809,62.7207,1900.0
2006-07-03 12:25:00,78.73,78.73,78.67,78.67,2900.0,62.7207,62.7207,62.6729,62.6729,2900.0
2006-07-03 12:30:00,78.67,78.67,78.61,78.65,2700.0,62.6729,62.6729,62.6251,62.657,2700.0
2006-07-03 12:35:00,78.63,78.65,78.62,78.65,3600.0,62.641,62.657,62.6331,62.657,3600.0
2006-07-03 12:40:00,78.67,78.89,78.67,78.89,5300.0,62.6729,62.8482,62.6729,62.8482,5300.0
2006-07-03 12:45:00,78.88,78.9,78.85,78.89,7600.0,62.8402,62.8561,62.8163,62.8482,7600.0
2006-07-03 12:50:00,78.89,78.9,78.84,78.89,8600.0,62.8482,62.8561,62.8083,62.8482,8600.0
2006-07-03 12:55:00,78.85,78.89,78.74,78.74,9100.0,62.8163,62.8482,62.7287,62.7287,9100.0
2006-07-03 13:00:00,78.72,78.72,78.72,78.72,1400.0,62.7127,62.7127,62.7127,62.7127,1400.0
2006-07-03 13:05:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 13:10:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 13:15:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 13:20:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 13:25:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 13:30:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 13:35:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 13:40:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 13:45:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 13:50:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 13:55:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:00:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:05:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:10:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:15:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:20:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:25:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:30:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:35:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:40:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:45:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:50:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:55:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:00:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:05:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:10:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:15:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:20:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:25:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:30:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:35:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:40:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:45:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:50:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:55:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-05 09:30:00,78.49,78.49,78.15,78.16,9900.0,62.5295,62.5295,62.2586,62.2666,9900.0
2006-07-05 09:35:00,78.11,78.11,77.91,77.91,19800.0,62.2268,62.2268,62.0674,62.0674,19800.0
2006-07-05 09:40:00,77.86,77.99,77.83,77.94,25700.0,62.0276,62.1312,62.0037,62.0913,25700.0
2006-07-05 09:45:00,77.84,77.84,77.7,77.71,10700.0,62.0117,62.0117,61.9001,61.9081,10700.0
2006-07-05 09:50:00,77.7,77.79,77.7,77.79,11500.0,61.9001,61.9718,61.9001,61.9718,11500.0
2006-07-05 09:55:00,77.71,77.71,77.61,77.71,8400.0,61.9081,61.9081,61.8284,61.9081,8400.0
2006-07-05 10:00:00,77.65,77.71,77.64,77.68,6600.0,61.8603,61.9081,61.8523,61.8842,6600.0
2006-07-05 10:05:00,77.66,77.66,77.36,77.4,6300.0,61.8683,61.8683,61.6293,61.6612,6300.0
2006-07-05 10:10:00,77.41,77.64,77.41,77.62,5400.0,61.6691,61.8523,61.6691,61.8364,5400.0
2006-07-05 10:15:00,77.69,77.7,77.56,77.56,7200.0,61.8922,61.9001,61.7886,61.7886,7200.0
2006-07-05 10:20:00,77.62,77.63,77.49,77.49,3000.0,61.8364,61.8444,61.7328,61.7328,3000.0
2006-07-05 10:25:00,77.48,77.52,77.43,77.5,4000.0,61.7249,61.7567,61.6851,61.7408,4000.0
2006-07-05 10:30:00,77.5,77.6,77.46,77.58,8800.0,61.7408,61.8205,61.7089,61.8045,8800.0
2006-07-05 10:35:00,77.58,77.63,77.57,77.61,7900.0,61.8045,61.8444,61.7966,61.8284,7900.0
2006-07-05 10:40:00,77.6,77.6,77.47,77.55,3500.0,61.8205,61.8205,61.7169,61.7806,3500.0
2006-07-05 10:45:00,77.55,77.63,77.55,77.58,6800.0,61.7806,61.8444,61.7806,61.8045,6800.0
2006-07-05 10:50:00,77.58,77.71,77.5,77.5,15800.0,61.8045,61.9081,61.7408,61.7408,15800.0
2006-07-05 10:55:00,77.55,77.64,77.4,77.49,26200.0,61.7806,61.8523,61.6612,61.7328,26200.0
2006-07-05 11:00:00,77.58,77.6,77.4,77.43,17400.0,61.8045,61.8205,61.6612,61.6851,17400.0
2006-07-05 11:05:00,77.41,77.41,77.33,77.37,2300.0,61.6691,61.6691,61.6054,61.6373,2300.0
2006-07-05 11:10:00,77.33,77.35,77.15,77.2,1900.0,61.6054,61.6213,61.462,61.5018,1900.0
2006-07-05 11:15:00,77.17,77.25,77.15,77.2,4600.0,61.4779,61.5417,61.462,61.5018,4600.0
2006-07-05 11:20:00,77.18,77.18,77.01,77.01,4500.0,61.4859,61.4859,61.3505,61.3505,4500.0
2006-07-05 11:25:00,77.01,77.16,77.0,77.14,5200.0,61.3505,61.47,61.3425,61.454,5200.0
2006-07-05 11:30:00,77.14,77.14,77.05,77.07,4600.0,61.454,61.454,61.3823,61.3983,4600.0
2006-07-05 11:35:00,77.06,77.35,77.06,77.35,9100.0,61.3903,61.6213,61.3903,61.6213,9100.0
2006-07-05 11:40:00,77.34,77.35,77.31,77.31,3400.0,61.6134,61.6213,61.5895,61.5895,3400.0
2006-07-05 11:45:00,77.24,77.27,77.19,77.24,4400.0,61.5337,61.5576,61.4939,61.5337,4400.0
2006-07-05 11:50:00,77.28,77.32,77.2,77.2,2400.0,61.5656,61.5974,61.5018,61.5018,2400.0
2006-07-05 11:55:00,77.21,77.31,77.21,77.25,3400.0,61.5098,61.5895,61.5098,61.5417,3400.0
2006-07-05 12:00:00,77.22,77.26,77.18,77.26,3900.0,61.5178,61.5496,61.4859,61.5496,3900.0
2006-07-05 12:05:00,77.3,77.34,77.26,77.29,900.0,61.5815,61.6134,61.5496,61.5735,900.0
2006-07-05 12:10:00,77.31,77.35,77.29,77.35,1000.0,61.5895,61.6213,61.5735,61.6213,1000.0
2006-07-05 12:15:00,77.35,77.41,77.32,77.33,2200.0,61.6213,61.6691,61.5974,61.6054,2200.0
2006-07-05 12:20:00,77.33,77.42,77.33,77.42,2100.0,61.6054,61.6771,61.6054,61.6771,2100.0
2006-07-05 12:25:00,77.41,77.48,77.41,77.48,56300.0,61.6691,61.7249,61.6691,61.7249,56300.0
2006-07-05 12:30:00,77.48,77.5,77.48,77.5,1500.0,61.7249,61.7408,61.7249,61.7408,1500.0
2006-07-05 12:35:00,77.49,77.49,77.35,77.41,3100.0,61.7328,61.7328,61.6213,61.6691,3100.0
2006-07-05 12:40:00,77.35,77.35,77.21,77.21,2100.0,61.6213,61.6213,61.5098,61.5098,2100.0
2006-07-05 12:45:00,77.19,77.37,77.13,77.3,8600.0,61.4939,61.6373,61.4461,61.5815,8600.0
2006-07-05 12:50:00,77.28,77.32,77.2,77.32,5700.0,61.5656,61.5974,61.5018,61.5974,5700.0
2006-07-05 12:55:00,77.33,77.33,77.2,77.26,13000.0,61.6054,61.6054,61.5018,61.5496,13000.0
2006-07-05 13:00:00,77.27,77.35,77.23,77.35,2400.0,61.5576,61.6213,61.5257,61.6213,2400.0
2006-07-05 13:05:00,77.35,77.37,77.23,77.23,2000.0,61.6213,61.6373,61.5257,61.5257,2000.0
2006-07-05 13:10:00,77.25,77.48,77.25,77.48,4300.0,61.5417,61.7249,61.5417,61.7249,4300.0
2006-07-05 13:15:00,77.45,77.53,77.42,77.53,3000.0,61.701,61.7647,61.6771,61.7647,3000.0
2006-07-05 13:20:00,77.53,77.6,77.37,77.4,5800.0,61.7647,61.8205,61.6373,61.6612,5800.0
2006-07-05 13:25:00,77.39,77.49,77.35,77.35,3200.0,61.6532,61.7328,61.6213,61.6213,3200.0
2006-07-05 13:30:00,77.35,77.48,77.32,77.4,6300.0,61.6213,61.7249,61.5974,61.6612,6300.0
2006-07-05 13:35:00,77.39,77.4,77.31,77.33,8200.0,61.6532,61.6612,61.5895,61.6054,8200.0
2006-07-05 13:40:00,77.34,77.38,77.24,77.24,2600.0,61.6134,61.6452,61.5337,61.5337,2600.0
2006-07-05 13:45:00,77.28,77.33,77.17,77.17,3200.0,61.5656,61.6054,61.4779,61.4779,3200.0
2006-07-05 13:50:00,77.15,77.18,77.11,77.16,2200.0,61.462,61.4859,61.4301,61.47,2200.0
2006-07-05 13:55:00,77.17,77.17,77.04,77.07,3600.0,61.4779,61.4779,61.3744,61.3983,3600.0
2006-07-05 14:00:00,77.07,77.09,77.03,77.09,12800.0,61.3983,61.4142,61.3664,61.4142,12800.0
2006-07-05 14:05:00,77.09,77.14,77.09,77.12,3100.0,61.4142,61.454,61.4142,61.4381,3100.0
2006-07-05 14:10:00,77.15,77.15,77.05,77.1,2300.0,61.462,61.462,61.3823,61.4222,2300.0
2006-07-05 14:15:00,77.05,77.14,77.05,77.13,1500.0,61.3823,61.454,61.3823,61.4461,1500.0
2006-07-05 14:20:00,77.12,77.21,77.12,77.21,3800.0,61.4381,61.5098,61.4381,61.5098,3800.0
2006-07-05 14:25:00,77.18,77.19,77.11,77.12,800.0,61.4859,61.4939,61.4301,61.4381,800.0
2006-07-05 14:30:00,77.09,77.21,77.05,77.15,7100.0,61.4142,61.5098,61.3823,61.462,7100.0
2006-07-05 14:35:00,77.13,77.3,77.12,77.25,19900.0,61.4461,61.5815,61.4381,61.5417,19900.0
2006-07-05 14:40:00,77.25,77.32,77.22,77.32,4000.0,61.5417,61.5974,61.5178,61.5974,4000.0
2006-07-05 14:45:00,77.3,77.34,77.27,77.27,3900.0,61.5815,61.6134,61.5576,61.5576,3900.0
2006-07-05 14:50:00,77.28,77.32,77.24,77.25,2500.0,61.5656,61.5974,61.5337,61.5417,2500.0
2006-07-05 14:55:00,77.25,77.28,77.21,77.23,4400.0,61.5417,61.5656,61.5098,61.5257,4400.0
2006-07-05 15:00:00,77.23,77.3,77.23,77.24,13400.0,61.5257,61.5815,61.5257,61.5337,13400.0
2006-07-05 15:05:00,77.27,77.28,77.19,77.22,5000.0,61.5576,61.5656,61.4939,61.5178,5000.0
2006-07-05 15:10:00,77.22,77.23,77.15,77.23,10500.0,61.5178,61.5257,61.462,61.5257,10500.0
2006-07-05 15:15:00,77.23,77.25,77.14,77.14,4700.0,61.5257,61.5417,61.454,61.454,4700.0
2006-07-05 15:20:00,77.14,77.16,77.07,77.16,4300.0,61.454,61.47,61.3983,61.47,4300.0
2006-07-05 15:25:00,77.13,77.24,77.13,77.23,6800.0,61.4461,61.5337,61.4461,61.5257,6800.0
2006-07-05 15:30:00,77.22,77.22,77.08,77.16,6200.0,61.5178,61.5178,61.4062,61.47,6200.0
2006-07-05 15:35:00,77.17,77.26,77.15,77.25,7500.0,61.4779,61.5496,61.462,61.5417,7500.0
2006-07-05 15:40:00,77.24,77.31,77.21,77.3,16400.0,61.5337,61.5895,61.5098,61.5815,16400.0
2006-07-05 15:45:00,77.28,77.35,77.25,77.33,9700.0,61.5656,61.6213,61.5417,61.6054,9700.0
2006-07-05 15:50:00,77.29,77.3,77.19,77.24,18800.0,61.5735,61.5815,61.4939,61.5337,18800.0
2006-07-05 15:55:00,77.24,77.24,77.07,77.1,23700.0,61.5337,61.5337,61.3983,61.4222,23700.0
2006-07-06 09:30:00,77.28,77.53,77.28,77.53,9100.0,61.5656,61.7647,61.5656,61.7647,9100.0
2006-07-06 09:35:00,77.5,77.52,77.2,77.38,2700.0,61.7408,61.7567,61.5018,61.6452,2700.0
2006-07-06 09:40:00,77.39,77.51,77.39,77.43,9400.0,61.6532,61.7488,61.6532,61.6851,9400.0
2006-07-06 09:45:00,77.42,77.45,77.4,77.45,2800.0,61.6771,61.701,61.6612,61.701,2800.0
2006-07-06 09:50:00,77.49,77.55,77.4,77.4,4500.0,61.7328,61.7806,61.6612,61.6612,4500.0
2006-07-06 09:55:00,77.36,77.37,77.27,77.28,4300.0,61.6293,61.6373,61.5576,61.5656,4300.0
2006-07-06 10:00:00,77.28,77.72,77.28,77.7,8700.0,61.5656,61.9161,61.5656,61.9001,8700.0
2006-07-06 10:05:00,77.65,77.66,77.52,77.58,4500.0,61.8603,61.8683,61.7567,61.8045,4500.0
2006-07-06 10:10:00,77.59,77.72,77.58,77.72,7500.0,61.8125,61.9161,61.8045,61.9161,7500.0
2006-07-06 10:15:00,77.68,77.69,77.62,77.69,3100.0,61.8842,61.8922,61.8364,61.8922,3100.0
2006-07-06 10:20:00,77.69,77.81,77.69,77.81,4000.0,61.8922,61.9878,61.8922,61.9878,4000.0
2006-07-06 10:25:00,77.81,77.81,77.7,77.72,5400.0,61.9878,61.9878,61.9001,61.9161,5400.0
2006-07-06 10:30:00,77.71,77.75,77.68,77.71,2000.0,61.9081,61.94,61.8842,61.9081,2000.0
2006-07-06 10:35:00,77.73,77.8,77.7,77.78,5600.0,61.924,61.9798,61.9001,61.9639,5600.0
2006-07-06 10:40:00,77.79,77.88,77.77,77.77,7200.0,61.9718,62.0435,61.9559,61.9559,7200.0
2006-07-06 10:45:00,77.77,77.78,77.73,77.76,2300.0,61.9559,61.9639,61.924,61.9479,2300.0
2006-07-06 10:50:00,77.72,77.77,77.7,77.76,5700.0,61.9161,61.9559,61.9001,61.9479,5700.0
2006-07-06 10:55:00,77.76,77.9,77.75,77.9,6300.0,61.9479,62.0595,61.94,62.0595,6300.0
2006-07-06 11:00:00,77.84,77.87,77.84,77.87,200.0,62.0117,62.0356,62.0117,62.0356,200.0
2006-07-06 11:05:00,77.84,77.88,77.76,77.76,4500.0,62.0117,62.0435,61.9479,61.9479,4500.0
2006-07-06 11:10:00,77.79,77.88,77.66,77.88,7900.0,61.9718,62.0435,61.8683,62.0435,7900.0
2006-07-06 11:15:00,77.86,78.0,77.86,77.98,3500.0,62.0276,62.1391,62.0276,62.1232,3500.0
2006-07-06 11:20:00,77.95,77.95,77.87,77.87,3500.0,62.0993,62.0993,62.0356,62.0356,3500.0
2006-07-06 11:25:00,77.86,77.91,77.82,77.82,3100.0,62.0276,62.0674,61.9957,61.9957,3100.0
2006-07-06 11:30:00,77.81,77.83,77.79,77.79,3700.0,61.9878,62.0037,61.9718,61.9718,3700.0
2006-07-06 11:35:00,77.79,77.8,77.76,77.76,1700.0,61.9718,61.9798,61.9479,61.9479,1700.0
2006-07-06 11:40:00,77.76,77.82,77.76,77.82,2200.0,61.9479,61.9957,61.9479,61.9957,2200.0
2006-07-06 11:45:00,77.8,77.8,77.68,77.68,1700.0,61.9798,61.9798,61.8842,61.8842,1700.0
2006-07-06 11:50:00,77.64,77.64,77.47,77.6,5500.0,61.8523,61.8523,61.7169,61.8205,5500.0
2006-07-06 11:55:00,77.55,77.66,77.52,77.52,5000.0,61.7806,61.8683,61.7567,61.7567,5000.0
2006-07-06 12:00:00,77.52,77.52,77.43,77.5,3100.0,61.7567,61.7567,61.6851,61.7408,3100.0
2006-07-06 12:05:00,77.52,77.53,77.5,77.53,2300.0,61.7567,61.7647,61.7408,61.7647,2300.0
2006-07-06 12:10:00,77.54,77.64,77.54,77.55,10300.0,61.7727,61.8523,61.7727,61.7806,10300.0
2006-07-06 12:15:00,77.55,77.57,77.55,77.57,7500.0,61.7806,61.7966,61.7806,61.7966,7500.0
2006-07-06 12:20:00,77.57,77.61,77.56,77.61,7200.0,61.7966,61.8284,61.7886,61.8284,7200.0
2006-07-06 12:25:00,77.61,77.7,77.61,77.66,5400.0,61.8284,61.9001,61.8284,61.8683,5400.0
2006-07-06 12:30:00,77.65,77.7,77.65,77.69,1200.0,61.8603,61.9001,61.8603,61.8922,1200.0
2006-07-06 12:35:00,77.69,77.74,77.69,77.71,1300.0,61.8922,61.932,61.8922,61.9081,1300.0
2006-07-06 12:40:00,77.7,77.7,77.67,77.68,1200.0,61.9001,61.9001,61.8762,61.8842,1200.0
2006-07-06 12:45:00,77.68,77.68,77.62,77.62,3400.0,61.8842,61.8842,61.8364,61.8364,3400.0
2006-07-06 12:50:00,77.61,77.69,77.61,77.69,2300.0,61.8284,61.8922,61.8284,61.8922,2300.0
2006-07-06 12:55:00,77.65,77.65,77.63,77.63,600.0,61.8603,61.8603,61.8444,61.8444,600.0
2006-07-06 13:00:00,77.64,77.65,77.61,77.65,3900.0,61.8523,61.8603,61.8284,61.8603,3900.0
2006-07-06 13:05:00,77.64,77.64,77.63,77.63,200.0,61.8523,61.8523,61.8444,61.8444,200.0
2006-07-06 13:10:00,77.64,77.81,77.64,77.8,5600.0,61.8523,61.9878,61.8523,61.9798,5600.0
2006-07-06 13:15:00,77.78,77.78,77.73,77.73,300.0,61.9639,61.9639,61.924,61.924,300.0
2006-07-06 13:20:00,77.74,77.75,77.74,77.75,600.0,61.932,61.94,61.932,61.94,600.0
2006-07-06 13:25:00,77.74,77.75,77.72,77.72,1200.0,61.932,61.94,61.9161,61.9161,1200.0
2006-07-06 13:30:00,77.69,77.69,77.67,77.67,900.0,61.8922,61.8922,61.8762,61.8762,900.0
2006-07-06 13:35:00,77.66,77.68,77.66,77.68,2000.0,61.8683,61.8842,61.8683,61.8842,2000.0
2006-07-06 13:40:00,77.69,77.75,77.69,77.75,2500.0,61.8922,61.94,61.8922,61.94,2500.0
2006-07-06 13:45:00,77.74,77.83,77.74,77.75,3300.0,61.932,62.0037,61.932,61.94,3300.0
2006-07-06 13:50:00,77.75,77.75,77.73,77.73,1600.0,61.94,61.94,61.924,61.924,1600.0
2006-07-06 13:55:00,77.73,77.73,77.62,77.63,1900.0,61.924,61.924,61.8364,61.8444,1900.0
2006-07-06 14:00:00,77.64,77.64,77.61,77.63,6000.0,61.8523,61.8523,61.8284,61.8444,6000.0
2006-07-06 14:05:00,77.62,77.62,77.61,77.62,5200.0,61.8364,61.8364,61.8284,61.8364,5200.0
2006-07-06 14:10:00,77.62,77.62,77.6,77.61,9900.0,61.8364,61.8364,61.8205,61.8284,9900.0
2006-07-06 14:15:00,77.61,77.62,77.61,77.61,5600.0,61.8284,61.8364,61.8284,61.8284,5600.0
2006-07-06 14:20:00,77.62,77.64,77.57,77.59,7900.0,61.8364,61.8523,61.7966,61.8125,7900.0
2006-07-06 14:25:00,77.6,77.63,77.57,77.61,11900.0,61.8205,61.8444,61.7966,61.8284,11900.0
2006-07-06 14:30:00,77.6,77.61,77.57,77.6,11800.0,61.8205,61.8284,61.7966,61.8205,11800.0
2006-07-06 14:35:00,77.6,77.69,77.57,77.68,10600.0,61.8205,61.8922,61.7966,61.8842,10600.0
2006-07-06 14:40:00,77.68,77.68,77.55,77.6,4600.0,61.8842,61.8842,61.7806,61.8205,4600.0
2006-07-06 14:45:00,77.58,77.66,77.58,77.61,6500.0,61.8045,61.8683,61.8045,61.8284,6500.0
2006-07-06 14:50:00,77.57,77.66,77.57,77.66,2800.0,61.7966,61.8683,61.7966,61.8683,2800.0
2006-07-06 14:55:00,77.66,77.68,77.6,77.6,2600.0,61.8683,61.8842,61.8205,61.8205,2600.0
2006-07-06 15:00:00,77.59,77.64,77.59,77.63,3200.0,61.8125,61.8523,61.8125,61.8444,3200.0
2006-07-06 15:05:00,77.64,77.71,77.64,77.64,4300.0,61.8523,61.9081,61.8523,61.8523,4300.0
2006-07-06 15:10:00,77.63,77.66,77.6,77.64,6700.0,61.8444,61.8683,61.8205,61.8523,6700.0
2006-07-06 15:15:00,77.62,77.63,77.58,77.58,1400.0,61.8364,61.8444,61.8045,61.8045,1400.0
2006-07-06 15:20:00,77.54,77.54,77.42,77.52,6700.0,61.7727,61.7727,61.6771,61.7567,6700.0
2006-07-06 15:25:00,77.54,77.54,77.54,77.54,500.0,61.7727,61.7727,61.7727,61.7727,500.0
2006-07-06 15:30:00,77.48,77.48,77.38,77.44,7200.0,61.7249,61.7249,61.6452,61.693,7200.0
2006-07-06 15:35:00,77.43,77.47,77.4,77.47,5200.0,61.6851,61.7169,61.6612,61.7169,5200.0
2006-07-06 15:40:00,77.46,77.55,77.45,77.45,4300.0,61.7089,61.7806,61.701,61.701,4300.0
2006-07-06 15:45:00,77.46,77.47,77.42,77.46,4300.0,61.7089,61.7169,61.6771,61.7089,4300.0
2006-07-06 15:50:00,77.45,77.59,77.45,77.57,6300.0,61.701,61.8125,61.701,61.7966,6300.0
2006-07-06 15:55:00,77.57,77.57,77.48,77.5,11700.0,61.7966,61.7966,61.7249,61.7408,11700.0
2006-07-07 09:30:00,77.25,77.26,77.24,77.26,4300.0,61.5417,61.5496,61.5337,61.5496,4300.0
2006-07-07 09:35:00,77.27,77.39,77.24,77.39,4100.0,61.5576,61.6532,61.5337,61.6532,4100.0
2006-07-07 09:40:00,77.39,77.56,77.39,77.54,2800.0,61.6532,61.7886,61.6532,61.7727,2800.0
2006-07-07 09:45:00,77.54,77.68,77.48,77.5,5500.0,61.7727,61.8842,61.7249,61.7408,5500.0
2006-07-07 09:50:00,77.52,77.79,77.52,77.72,4700.0,61.7567,61.9718,61.7567,61.9161,4700.0
2006-07-07 09:55:00,77.66,77.66,77.42,77.54,3800.0,61.8683,61.8683,61.6771,61.7727,3800.0
2006-07-07 10:00:00,77.51,77.59,77.45,77.45,2800.0,61.7488,61.8125,61.701,61.701,2800.0
2006-07-07 10:05:00,77.42,77.42,77.31,77.31,1600.0,61.6771,61.6771,61.5895,61.5895,1600.0
2006-07-07 10:10:00,77.42,77.64,77.4,77.44,2400.0,61.6771,61.8523,61.6612,61.693,2400.0
2006-07-07 10:15:00,77.52,77.55,77.25,77.25,5200.0,61.7567,61.7806,61.5417,61.5417,5200.0
2006-07-07 10:20:00,77.33,77.43,77.33,77.43,2900.0,61.6054,61.6851,61.6054,61.6851,2900.0
2006-07-07 10:25:00,77.44,77.59,77.44,77.57,4600.0,61.693,61.8125,61.693,61.7966,4600.0
2006-07-07 10:30:00,77.52,77.54,77.31,77.31,1700.0,61.7567,61.7727,61.5895,61.5895,1700.0
2006-07-07 10:35:00,77.24,77.24,76.85,76.89,7500.0,61.5337,61.5337,61.223,61.2549,7500.0
2006-07-07 10:40:00,76.95,76.97,76.87,76.87,2600.0,61.3027,61.3186,61.2389,61.2389,2600.0
2006-07-07 10:45:00,76.88,77.15,76.87,77.11,5700.0,61.2469,61.462,61.2389,61.4301,5700.0
2006-07-07 10:50:00,77.16,77.19,77.11,77.18,2100.0,61.47,61.4939,61.4301,61.4859,2100.0
2006-07-07 10:55:00,77.17,77.17,77.0,77.04,4500.0,61.4779,61.4779,61.3425,61.3744,4500.0
2006-07-07 11:00:00,76.99,77.04,76.93,76.95,4900.0,61.3345,61.3744,61.2867,61.3027,4900.0
2006-07-07 11:05:00,76.92,77.0,76.9,77.0,900.0,61.2788,61.3425,61.2628,61.3425,900.0
2006-07-07 11:10:00,77.0,77.09,76.99,77.04,1300.0,61.3425,61.4142,61.3345,61.3744,1300.0
2006-07-07 11:15:00,77.05,77.1,77.03,77.05,5200.0,61.3823,61.4222,61.3664,61.3823,5200.0
2006-07-07 11:20:00,77.05,77.05,77.0,77.0,1400.0,61.3823,61.3823,61.3425,61.3425,1400.0
2006-07-07 11:25:00,77.05,77.05,77.0,77.0,2300.0,61.3823,61.3823,61.3425,61.3425,2300.0
2006-07-07 11:30:00,76.99,77.22,76.98,77.17,6600.0,61.3345,61.5178,61.3266,61.4779,6600.0
2006-07-07 11:35:00,77.22,77.28,77.19,77.23,3200.0,61.5178,61.5656,61.4939,61.5257,3200.0
2006-07-07 11:40:00,77.24,77.27,77.19,77.19,4500.0,61.5337,61.5576,61.4939,61.4939,4500.0
2006-07-07 11:45:00,77.18,77.22,77.14,77.15,2500.0,61.4859,61.5178,61.454,61.462,2500.0
2006-07-07 11:50:00,77.14,77.14,77.12,77.12,3000.0,61.454,61.454,61.4381,61.4381,3000.0
2006-07-07 11:55:00,77.08,77.08,76.95,76.95,4400.0,61.4062,61.4062,61.3027,61.3027,4400.0
2006-07-07 12:00:00,76.96,76.97,76.91,76.92,3300.0,61.3106,61.3186,61.2708,61.2788,3300.0
2006-07-07 12:05:00,76.92,76.96,76.92,76.92,1400.0,61.2788,61.3106,61.2788,61.2788,1400.0
2006-07-07 12:10:00,76.95,76.95,76.9,76.93,1500.0,61.3027,61.3027,61.2628,61.2867,1500.0
2006-07-07 12:15:00,76.93,76.96,76.9,76.94,1500.0,61.2867,61.3106,61.2628,61.2947,1500.0
2006-07-07 12:20:00,76.98,77.12,76.98,77.12,5100.0,61.3266,61.4381,61.3266,61.4381,5100.0
2006-07-07 12:25:00,77.1,77.1,77.03,77.03,1600.0,61.4222,61.4222,61.3664,61.3664,1600.0
2006-07-07 12:30:00,77.11,77.12,76.97,76.98,12400.0,61.4301,61.4381,61.3186,61.3266,12400.0
2006-07-07 12:35:00,77.01,77.1,76.99,77.1,2200.0,61.3505,61.4222,61.3345,61.4222,2200.0
2006-07-07 12:40:00,77.1,77.1,77.07,77.07,1300.0,61.4222,61.4222,61.3983,61.3983,1300.0
2006-07-07 12:45:00,77.06,77.08,77.03,77.03,700.0,61.3903,61.4062,61.3664,61.3664,700.0
2006-07-07 12:50:00,77.02,77.06,77.02,77.02,1000.0,61.3584,61.3903,61.3584,61.3584,1000.0
2006-07-07 12:55:00,77.0,77.0,76.91,76.91,3000.0,61.3425,61.3425,61.2708,61.2708,3000.0
2006-07-07 13:00:00,76.91,76.92,76.87,76.87,5300.0,61.2708,61.2788,61.2389,61.2389,5300.0
2006-07-07 13:05:00,76.85,76.88,76.84,76.84,3200.0,61.223,61.2469,61.215,61.215,3200.0
2006-07-07 13:10:00,76.84,76.84,76.81,76.82,5500.0,61.215,61.215,61.1911,61.1991,5500.0
2006-07-07 13:15:00,76.82,76.82,76.62,76.64,10000.0,61.1991,61.1991,61.0398,61.0557,10000.0
2006-07-07 13:20:00,76.7,76.72,76.61,76.61,5600.0,61.1035,61.1194,61.0318,61.0318,5600.0
2006-07-07 13:25:00,76.6,76.63,76.55,76.56,3000.0,61.0238,61.0477,60.984,60.992,3000.0
2006-07-07 13:30:00,76.58,76.58,76.44,76.48,2000.0,61.0079,61.0079,60.8964,60.9282,2000.0
2006-07-07 13:35:00,76.48,76.48,76.4,76.4,2400.0,60.9282,60.9282,60.8645,60.8645,2400.0
2006-07-07 13:40:00,76.41,76.46,76.38,76.41,2200.0,60.8725,60.9123,60.8486,60.8725,2200.0
2006-07-07 13:45:00,76.46,76.5,76.46,76.47,600.0,60.9123,60.9442,60.9123,60.9203,600.0
2006-07-07 13:50:00,76.48,76.49,76.41,76.44,1900.0,60.9282,60.9362,60.8725,60.8964,1900.0
2006-07-07 13:55:00,76.44,76.48,76.39,76.48,1200.0,60.8964,60.9282,60.8565,60.9282,1200.0
2006-07-07 14:00:00,76.47,76.54,76.42,76.54,3800.0,60.9203,60.976,60.8804,60.976,3800.0
2006-07-07 14:05:00,76.55,76.55,76.47,76.49,2500.0,60.984,60.984,60.9203,60.9362,2500.0
2006-07-07 14:10:00,76.47,76.49,76.47,76.48,1400.0,60.9203,60.9362,60.9203,60.9282,1400.0
2006-07-07 14:15:00,76.55,76.56,76.47,76.47,2200.0,60.984,60.992,60.9203,60.9203,2200.0
2006-07-07 14:20:00,76.45,76.46,76.44,76.45,1900.0,60.9043,60.9123,60.8964,60.9043,1900.0
2006-07-07 14:25:00,76.46,76.48,76.45,76.48,1000.0,60.9123,60.9282,60.9043,60.9282,1000.0
2006-07-07 14:30:00,76.43,76.46,76.34,76.36,4500.0,60.8884,60.9123,60.8167,60.8326,4500.0
2006-07-07 14:35:00,76.36,76.41,76.29,76.29,3300.0,60.8326,60.8725,60.7769,60.7769,3300.0
2006-07-07 14:40:00,76.23,76.25,76.1,76.18,7600.0,60.7291,60.745,60.6255,60.6892,7600.0
2006-07-07 14:45:00,76.17,76.18,76.05,76.1,5000.0,60.6813,60.6892,60.5857,60.6255,5000.0
2006-07-07 14:50:00,76.1,76.13,76.01,76.12,4500.0,60.6255,60.6494,60.5538,60.6414,4500.0
2006-07-07 14:55:00,76.05,76.1,75.93,76.06,3400.0,60.5857,60.6255,60.4901,60.5936,3400.0
2006-07-07 15:00:00,76.02,76.06,75.9,76.06,3200.0,60.5618,60.5936,60.4662,60.5936,3200.0
2006-07-07 15:05:00,76.0,76.04,75.95,75.97,2500.0,60.5458,60.5777,60.506,60.5219,2500.0
2006-07-07 15:10:00,76.02,76.04,75.85,75.88,5600.0,60.5618,60.5777,60.4263,60.4502,5600.0
2006-07-07 15:15:00,75.92,76.05,75.88,76.02,3700.0,60.4821,60.5857,60.4502,60.5618,3700.0
2006-07-07 15:20:00,76.02,76.02,75.86,75.89,8700.0,60.5618,60.5618,60.4343,60.4582,8700.0
2006-07-07 15:25:00,75.91,76.0,75.87,75.91,5000.0,60.4741,60.5458,60.4423,60.4741,5000.0
2006-07-07 15:30:00,75.92,76.01,75.91,76.0,8500.0,60.4821,60.5538,60.4741,60.5458,8500.0
2006-07-07 15:35:00,76.0,76.0,75.84,75.86,7700.0,60.5458,60.5458,60.4184,60.4343,7700.0
2006-07-07 15:40:00,75.86,75.92,75.86,75.9,5400.0,60.4343,60.4821,60.4343,60.4662,5400.0
2006-07-07 15:45:00,75.9,76.01,75.9,75.92,12400.0,60.4662,60.5538,60.4662,60.4821,12400.0
2006-07-07 15:50:00,75.9,75.96,75.9,75.96,7500.0,60.4662,60.514,60.4662,60.514,7500.0
2006-07-07 15:55:00,75.95,75.98,75.92,75.94,7000.0,60.506,60.5299,60.4821,60.498,7000.0
2006-07-10 09:30:00,75.66,75.66,75.43,75.43,6500.0,60.275,60.275,60.0917,60.0917,6500.0
2006-07-10 09:35:00,75.38,75.92,75.37,75.89,14500.0,60.0519,60.4821,60.0439,60.4582,14500.0
2006-07-10 09:40:00,75.89,75.89,75.6,75.61,8800.0,60.4582,60.4582,60.2272,60.2351,8800.0
2006-07-10 09:45:00,75.54,75.59,75.41,75.58,6300.0,60.1794,60.2192,60.0758,60.2112,6300.0
2006-07-10 09:50:00,75.58,75.58,75.25,75.26,7000.0,60.2112,60.2112,59.9483,59.9563,7000.0
2006-07-10 09:55:00,75.25,75.33,75.09,75.33,8300.0,59.9483,60.0121,59.8209,60.0121,8300.0
2006-07-10 10:00:00,75.39,75.43,75.24,75.42,6300.0,60.0599,60.0917,59.9404,60.0838,6300.0
2006-07-10 10:05:00,75.42,75.58,75.37,75.57,11000.0,60.0838,60.2112,60.0439,60.2033,11000.0
2006-07-10 10:10:00,75.59,75.59,75.47,75.47,2900.0,60.2192,60.2192,60.1236,60.1236,2900.0
2006-07-10 10:15:00,75.48,75.51,75.39,75.39,4400.0,60.1316,60.1555,60.0599,60.0599,4400.0
2006-07-10 10:20:00,75.42,75.44,75.15,75.16,5800.0,60.0838,60.0997,59.8687,59.8766,5800.0
2006-07-10 10:25:00,75.16,75.25,75.09,75.22,11300.0,59.8766,59.9483,59.8209,59.9244,11300.0
2006-07-10 10:30:00,75.22,75.31,75.2,75.31,9700.0,59.9244,59.9961,59.9085,59.9961,9700.0
2006-07-10 10:35:00,75.3,75.58,75.3,75.55,6500.0,59.9882,60.2112,59.9882,60.1873,6500.0
2006-07-10 10:40:00,75.58,75.86,75.56,75.86,6000.0,60.2112,60.4343,60.1953,60.4343,6000.0
2006-07-10 10:45:00,75.91,75.99,75.88,75.99,5300.0,60.4741,60.5379,60.4502,60.5379,5300.0
2006-07-10 10:50:00,76.03,76.14,75.97,76.13,11000.0,60.5697,60.6574,60.5219,60.6494,11000.0
2006-07-10 10:55:00,76.15,76.19,76.05,76.14,7600.0,60.6653,60.6972,60.5857,60.6574,7600.0
2006-07-10 11:00:00,76.16,76.21,76.1,76.14,7100.0,60.6733,60.7131,60.6255,60.6574,7100.0
2006-07-10 11:05:00,76.17,76.17,76.07,76.08,5400.0,60.6813,60.6813,60.6016,60.6096,5400.0
2006-07-10 11:10:00,76.09,76.09,75.95,75.95,4500.0,60.6175,60.6175,60.506,60.506,4500.0
2006-07-10 11:15:00,75.94,76.09,75.94,76.08,8400.0,60.498,60.6175,60.498,60.6096,8400.0
2006-07-10 11:20:00,76.07,76.08,75.97,75.97,8800.0,60.6016,60.6096,60.5219,60.5219,8800.0
2006-07-10 11:25:00,75.97,76.03,75.91,75.99,8200.0,60.5219,60.5697,60.4741,60.5379,8200.0
2006-07-10 11:30:00,75.97,75.98,75.85,75.85,5900.0,60.5219,60.5299,60.4263,60.4263,5900.0
2006-07-10 11:35:00,75.85,75.85,75.61,75.62,9600.0,60.4263,60.4263,60.2351,60.2431,9600.0
2006-07-10 11:40:00,75.61,75.61,75.44,75.47,4300.0,60.2351,60.2351,60.0997,60.1236,4300.0
2006-07-10 11:45:00,75.46,75.46,75.4,75.46,5200.0,60.1156,60.1156,60.0678,60.1156,5200.0
2006-07-10 11:50:00,75.48,75.49,75.47,75.49,2200.0,60.1316,60.1395,60.1236,60.1395,2200.0
2006-07-10 11:55:00,75.49,75.6,75.46,75.6,4400.0,60.1395,60.2272,60.1156,60.2272,4400.0
2006-07-10 12:00:00,75.57,75.61,75.46,75.48,3400.0,60.2033,60.2351,60.1156,60.1316,3400.0
2006-07-10 12:05:00,75.48,75.48,75.4,75.4,2200.0,60.1316,60.1316,60.0678,60.0678,2200.0
2006-07-10 12:10:00,75.43,75.43,75.34,75.36,4300.0,60.0917,60.0917,60.02,60.036,4300.0
2006-07-10 12:15:00,75.36,75.37,75.3,75.36,4800.0,60.036,60.0439,59.9882,60.036,4800.0
2006-07-10 12:20:00,75.35,75.42,75.33,75.42,4400.0,60.028,60.0838,60.0121,60.0838,4400.0
2006-07-10 12:25:00,75.43,75.46,75.26,75.31,9000.0,60.0917,60.1156,59.9563,59.9961,9000.0
2006-07-10 12:30:00,75.3,75.36,75.27,75.35,3700.0,59.9882,60.036,59.9643,60.028,3700.0
2006-07-10 12:35:00,75.35,75.38,75.32,75.32,2800.0,60.028,60.0519,60.0041,60.0041,2800.0
2006-07-10 12:40:00,75.32,75.38,75.26,75.33,9700.0,60.0041,60.0519,59.9563,60.0121,9700.0
2006-07-10 12:45:00,75.32,75.34,75.22,75.24,6900.0,60.0041,60.02,59.9244,59.9404,6900.0
2006-07-10 12:50:00,75.23,75.27,75.06,75.06,5800.0,59.9324,59.9643,59.797,59.797,5800.0
2006-07-10 12:55:00,75.05,75.16,75.05,75.14,4300.0,59.789,59.8766,59.789,59.8607,4300.0
2006-07-10 13:00:00,75.13,75.13,74.99,75.02,8900.0,59.8527,59.8527,59.7412,59.7651,8900.0
2006-07-10 13:05:00,75.05,75.1,74.95,75.0,6400.0,59.789,59.8288,59.7093,59.7492,6400.0
2006-07-10 13:10:00,75.0,75.08,74.95,75.07,8900.0,59.7492,59.8129,59.7093,59.8049,8900.0
2006-07-10 13:15:00,75.07,75.1,75.04,75.08,4000.0,59.8049,59.8288,59.781,59.8129,4000.0
2006-07-10 13:20:00,75.05,75.09,75.04,75.04,1500.0,59.789,59.8209,59.781,59.781,1500.0
2006-07-10 13:25:00,75.06,75.06,74.96,75.0,5900.0,59.797,59.797,59.7173,59.7492,5900.0
2006-07-10 13:30:00,75.0,75.03,74.83,74.83,10400.0,59.7492,59.7731,59.6137,59.6137,10400.0
2006-07-10 13:35:00,74.86,74.92,74.86,74.89,5100.0,59.6376,59.6854,59.6376,59.6615,5100.0
2006-07-10 13:40:00,74.89,75.09,74.89,75.09,6200.0,59.6615,59.8209,59.6615,59.8209,6200.0
2006-07-10 13:45:00,75.06,75.08,75.01,75.01,4400.0,59.797,59.8129,59.7571,59.7571,4400.0
2006-07-10 13:50:00,75.0,75.02,74.96,74.96,4900.0,59.7492,59.7651,59.7173,59.7173,4900.0
2006-07-10 13:55:00,75.0,75.0,74.84,74.84,4400.0,59.7492,59.7492,59.6217,59.6217,4400.0
2006-07-10 14:00:00,74.84,74.96,74.84,74.96,3000.0,59.6217,59.7173,59.6217,59.7173,3000.0
2006-07-10 14:05:00,74.96,75.02,74.92,74.92,11000.0,59.7173,59.7651,59.6854,59.6854,11000.0
2006-07-10 14:10:00,74.92,74.92,74.8,74.8,2900.0,59.6854,59.6854,59.5898,59.5898,2900.0
2006-07-10 14:15:00,74.81,74.98,74.81,74.98,5500.0,59.5978,59.7332,59.5978,59.7332,5500.0
2006-07-10 14:20:00,74.96,74.96,74.86,74.92,3200.0,59.7173,59.7173,59.6376,59.6854,3200.0
2006-07-10 14:25:00,74.92,75.09,74.92,74.97,3500.0,59.6854,59.8209,59.6854,59.7253,3500.0
2006-07-10 14:30:00,74.92,74.92,74.75,74.76,4000.0,59.6854,59.6854,59.55,59.558,4000.0
2006-07-10 14:35:00,74.76,74.76,74.64,74.69,11800.0,59.558,59.558,59.4624,59.5022,11800.0
2006-07-10 14:40:00,74.69,74.69,74.6,74.66,4600.0,59.5022,59.5022,59.4305,59.4783,4600.0
2006-07-10 14:45:00,74.63,74.69,74.6,74.69,3400.0,59.4544,59.5022,59.4305,59.5022,3400.0
2006-07-10 14:50:00,74.68,74.69,74.63,74.63,6800.0,59.4942,59.5022,59.4544,59.4544,6800.0
2006-07-10 14:55:00,74.62,74.66,74.58,74.65,7700.0,59.4464,59.4783,59.4146,59.4703,7700.0
2006-07-10 15:00:00,74.66,74.69,74.6,74.62,10000.0,59.4783,59.5022,59.4305,59.4464,10000.0
2006-07-10 15:05:00,74.62,74.68,74.61,74.62,4700.0,59.4464,59.4942,59.4385,59.4464,4700.0
2006-07-10 15:10:00,74.65,74.68,74.32,74.5,33300.0,59.4703,59.4942,59.2075,59.3508,33300.0
2006-07-10 15:15:00,74.5,74.78,74.5,74.73,7600.0,59.3508,59.5739,59.3508,59.5341,7600.0
2006-07-10 15:20:00,74.74,74.93,74.73,74.93,6300.0,59.542,59.6934,59.5341,59.6934,6300.0
2006-07-10 15:25:00,74.94,74.99,74.94,74.98,5500.0,59.7014,59.7412,59.7014,59.7332,5500.0
2006-07-10 15:30:00,74.98,74.99,74.95,74.99,7900.0,59.7332,59.7412,59.7093,59.7412,7900.0
2006-07-10 15:35:00,74.98,75.0,74.94,74.94,13900.0,59.7332,59.7492,59.7014,59.7014,13900.0
2006-07-10 15:40:00,74.95,74.95,74.81,74.88,6400.0,59.7093,59.7093,59.5978,59.6536,6400.0
2006-07-10 15:45:00,74.88,75.01,74.86,74.94,14500.0,59.6536,59.7571,59.6376,59.7014,14500.0
2006-07-10 15:50:00,74.94,74.99,74.94,74.99,6600.0,59.7014,59.7412,59.7014,59.7412,6600.0
2006-07-10 15:55:00,74.99,75.01,74.94,74.98,17800.0,59.7412,59.7571,59.7014,59.7332,17800.0
2006-07-11 09:30:00,74.63,74.63,74.28,74.28,4800.0,59.4544,59.4544,59.1756,59.1756,4800.0
2006-07-11 09:35:00,74.28,74.28,74.02,74.03,8500.0,59.1756,59.1756,58.9685,58.9764,8500.0
2006-07-11 09:40:00,74.03,74.2,73.92,74.08,13200.0,58.9764,59.1119,58.8888,59.0163,13200.0
2006-07-11 09:45:00,74.08,74.08,73.83,73.92,40400.0,59.0163,59.0163,58.8171,58.8888,40400.0
2006-07-11 09:50:00,73.96,73.99,73.81,73.86,14100.0,58.9207,58.9446,58.8012,58.841,14100.0
2006-07-11 09:55:00,73.87,73.87,73.71,73.77,7800.0,58.849,58.849,58.7215,58.7693,7800.0
2006-07-11 10:00:00,73.76,73.84,73.76,73.81,3500.0,58.7613,58.8251,58.7613,58.8012,3500.0
2006-07-11 10:05:00,73.78,73.92,73.75,73.83,13100.0,58.7773,58.8888,58.7534,58.8171,13100.0
2006-07-11 10:10:00,73.81,73.81,73.63,73.76,6200.0,58.8012,58.8012,58.6578,58.7613,6200.0
2006-07-11 10:15:00,73.76,73.88,73.76,73.86,4200.0,58.7613,58.8569,58.7613,58.841,4200.0
2006-07-11 10:20:00,73.9,73.93,73.86,73.9,4600.0,58.8729,58.8968,58.841,58.8729,4600.0
2006-07-11 10:25:00,73.89,73.9,73.78,73.78,2700.0,58.8649,58.8729,58.7773,58.7773,2700.0
2006-07-11 10:30:00,73.79,73.79,73.47,73.59,7400.0,58.7852,58.7852,58.5303,58.6259,7400.0
2006-07-11 10:35:00,73.54,73.7,73.54,73.67,7100.0,58.5861,58.7135,58.5861,58.6896,7100.0
2006-07-11 10:40:00,73.67,73.75,73.64,73.67,6600.0,58.6896,58.7534,58.6657,58.6896,6600.0
2006-07-11 10:45:00,73.64,73.75,73.64,73.7,12700.0,58.6657,58.7534,58.6657,58.7135,12700.0
2006-07-11 10:50:00,73.71,73.74,73.62,73.69,6100.0,58.7215,58.7454,58.6498,58.7056,6100.0
2006-07-11 10:55:00,73.68,73.76,73.64,73.76,3100.0,58.6976,58.7613,58.6657,58.7613,3100.0
2006-07-11 11:00:00,73.75,73.85,73.7,73.85,9800.0,58.7534,58.833,58.7135,58.833,9800.0
2006-07-11 11:05:00,73.8,73.86,73.79,73.81,6400.0,58.7932,58.841,58.7852,58.8012,6400.0
2006-07-11 11:10:00,73.81,73.82,73.62,73.62,3200.0,58.8012,58.8091,58.6498,58.6498,3200.0
2006-07-11 11:15:00,73.61,73.72,73.61,73.72,1700.0,58.6418,58.7295,58.6418,58.7295,1700.0
2006-07-11 11:20:00,73.71,73.8,73.66,73.78,4500.0,58.7215,58.7932,58.6817,58.7773,4500.0
2006-07-11 11:25:00,73.76,73.88,73.75,73.88,3700.0,58.7613,58.8569,58.7534,58.8569,3700.0
2006-07-11 11:30:00,73.9,73.97,73.71,73.71,6600.0,58.8729,58.9286,58.7215,58.7215,6600.0
2006-07-11 11:35:00,73.71,73.76,73.68,73.75,3200.0,58.7215,58.7613,58.6976,58.7534,3200.0
2006-07-11 11:40:00,73.72,73.72,73.62,73.66,4600.0,58.7295,58.7295,58.6498,58.6817,4600.0
2006-07-11 11:45:00,73.67,73.72,73.66,73.66,1700.0,58.6896,58.7295,58.6817,58.6817,1700.0
2006-07-11 11:50:00,73.66,73.71,73.64,73.66,2900.0,58.6817,58.7215,58.6657,58.6817,2900.0
2006-07-11 11:55:00,73.64,73.76,73.6,73.76,2400.0,58.6657,58.7613,58.6339,58.7613,2400.0
2006-07-11 12:00:00,73.71,73.71,73.66,73.68,1700.0,58.7215,58.7215,58.6817,58.6976,1700.0
2006-07-11 12:05:00,73.66,73.78,73.65,73.78,2600.0,58.6817,58.7773,58.6737,58.7773,2600.0
2006-07-11 12:10:00,73.77,73.81,73.76,73.79,3600.0,58.7693,58.8012,58.7613,58.7852,3600.0
2006-07-11 12:15:00,73.8,73.8,73.74,73.79,3200.0,58.7932,58.7932,58.7454,58.7852,3200.0
2006-07-11 12:20:00,73.78,73.86,73.78,73.81,6000.0,58.7773,58.841,58.7773,58.8012,6000.0
2006-07-11 12:25:00,73.79,73.89,73.78,73.89,2500.0,58.7852,58.8649,58.7773,58.8649,2500.0
2006-07-11 12:30:00,73.88,73.89,73.86,73.88,4300.0,58.8569,58.8649,58.841,58.8569,4300.0
2006-07-11 12:35:00,73.87,73.92,73.87,73.92,3200.0,58.849,58.8888,58.849,58.8888,3200.0
2006-07-11 12:40:00,73.9,73.91,73.77,73.78,1900.0,58.8729,58.8808,58.7693,58.7773,1900.0
2006-07-11 12:45:00,73.74,73.76,73.74,73.76,1400.0,58.7454,58.7613,58.7454,58.7613,1400.0
2006-07-11 12:50:00,73.73,73.73,73.67,73.67,2900.0,58.7374,58.7374,58.6896,58.6896,2900.0
2006-07-11 12:55:00,73.66,73.68,73.66,73.66,1200.0,58.6817,58.6976,58.6817,58.6817,1200.0
2006-07-11 13:00:00,73.64,73.64,73.54,73.55,3900.0,58.6657,58.6657,58.5861,58.594,3900.0
2006-07-11 13:05:00,73.55,73.58,73.52,73.54,4900.0,58.594,58.6179,58.5701,58.5861,4900.0
2006-07-11 13:10:00,73.55,73.57,73.49,73.51,3000.0,58.594,58.61,58.5462,58.5622,3000.0
2006-07-11 13:15:00,73.51,73.54,73.51,73.53,2800.0,58.5622,58.5861,58.5622,58.5781,2800.0
2006-07-11 13:20:00,73.54,73.55,73.51,73.54,1900.0,58.5861,58.594,58.5622,58.5861,1900.0
2006-07-11 13:25:00,73.54,73.57,73.46,73.48,5900.0,58.5861,58.61,58.5223,58.5383,5900.0
2006-07-11 13:30:00,73.49,73.5,73.45,73.49,3000.0,58.5462,58.5542,58.5144,58.5462,3000.0
2006-07-11 13:35:00,73.49,73.54,73.46,73.5,2300.0,58.5462,58.5861,58.5223,58.5542,2300.0
2006-07-11 13:40:00,73.46,73.54,73.46,73.46,7400.0,58.5223,58.5861,58.5223,58.5223,7400.0
2006-07-11 13:45:00,73.5,73.56,73.48,73.56,7100.0,58.5542,58.602,58.5383,58.602,7100.0
2006-07-11 13:50:00,73.57,73.64,73.54,73.64,6800.0,58.61,58.6657,58.5861,58.6657,6800.0
2006-07-11 13:55:00,73.64,73.71,73.62,73.67,8400.0,58.6657,58.7215,58.6498,58.6896,8400.0
2006-07-11 14:00:00,73.68,73.69,73.64,73.66,13000.0,58.6976,58.7056,58.6657,58.6817,13000.0
2006-07-11 14:05:00,73.67,73.68,73.55,73.64,10100.0,58.6896,58.6976,58.594,58.6657,10100.0
2006-07-11 14:10:00,73.66,73.77,73.6,73.77,10600.0,58.6817,58.7693,58.6339,58.7693,10600.0
2006-07-11 14:15:00,73.77,73.83,73.72,73.72,10700.0,58.7693,58.8171,58.7295,58.7295,10700.0
2006-07-11 14:20:00,73.79,73.79,73.68,73.74,8000.0,58.7852,58.7852,58.6976,58.7454,8000.0
2006-07-11 14:25:00,73.75,73.76,73.67,73.69,11300.0,58.7534,58.7613,58.6896,58.7056,11300.0
2006-07-11 14:30:00,73.66,73.74,73.58,73.74,8800.0,58.6817,58.7454,58.6179,58.7454,8800.0
2006-07-11 14:35:00,73.75,73.76,73.69,73.7,5600.0,58.7534,58.7613,58.7056,58.7135,5600.0
2006-07-11 14:40:00,73.7,73.71,73.59,73.59,3300.0,58.7135,58.7215,58.6259,58.6259,3300.0
2006-07-11 14:45:00,73.6,73.74,73.6,73.74,4300.0,58.6339,58.7454,58.6339,58.7454,4300.0
2006-07-11 14:50:00,73.72,73.72,73.67,73.68,3000.0,58.7295,58.7295,58.6896,58.6976,3000.0
2006-07-11 14:55:00,73.68,73.8,73.68,73.79,4200.0,58.6976,58.7932,58.6976,58.7852,4200.0
2006-07-11 15:00:00,73.79,73.79,73.74,73.75,2900.0,58.7852,58.7852,58.7454,58.7534,2900.0
2006-07-11 15:05:00,73.75,73.89,73.75,73.89,33100.0,58.7534,58.8649,58.7534,58.8649,33100.0
2006-07-11 15:10:00,73.89,74.02,73.88,74.0,12900.0,58.8649,58.9685,58.8569,58.9525,12900.0
2006-07-11 15:15:00,73.99,74.06,73.84,73.93,12900.0,58.9446,59.0003,58.8251,58.8968,12900.0
2006-07-11 15:20:00,73.93,74.06,73.93,74.06,10800.0,58.8968,59.0003,58.8968,59.0003,10800.0
2006-07-11 15:25:00,74.06,74.15,74.03,74.08,7700.0,59.0003,59.072,58.9764,59.0163,7700.0
2006-07-11 15:30:00,74.05,74.19,74.01,74.19,14200.0,58.9924,59.1039,58.9605,59.1039,14200.0
2006-07-11 15:35:00,74.19,74.29,74.19,74.28,9900.0,59.1039,59.1836,59.1039,59.1756,9900.0
2006-07-11 15:40:00,74.3,74.35,74.25,74.35,14600.0,59.1915,59.2314,59.1517,59.2314,14600.0
2006-07-11 15:45:00,74.38,74.45,74.25,74.28,8700.0,59.2553,59.311,59.1517,59.1756,8700.0
2006-07-11 15:50:00,74.28,74.34,74.22,74.22,10300.0,59.1756,59.2234,59.1278,59.1278,10300.0
2006-07-11 15:55:00,74.22,74.31,74.18,74.31,11600.0,59.1278,59.1995,59.0959,59.1995,11600.0
2006-07-12 09:30:00,74.32,74.63,74.17,74.63,10900.0,59.2075,59.4544,59.088,59.4544,10900.0
2006-07-12 09:35:00,74.62,74.65,74.51,74.52,2700.0,59.4464,59.4703,59.3588,59.3668,2700.0
2006-07-12 09:40:00,74.52,74.65,74.5,74.65,3400.0,59.3668,59.4703,59.3508,59.4703,3400.0
2006-07-12 09:45:00,74.65,74.77,74.51,74.51,8300.0,59.4703,59.5659,59.3588,59.3588,8300.0
2006-07-12 09:50:00,74.5,74.5,74.16,74.16,3100.0,59.3508,59.3508,59.08,59.08,3100.0
2006-07-12 09:55:00,74.12,74.12,73.91,73.96,9100.0,59.0481,59.0481,58.8808,58.9207,9100.0
2006-07-12 10:00:00,73.93,73.96,73.85,73.89,4000.0,58.8968,58.9207,58.833,58.8649,4000.0
2006-07-12 10:05:00,73.89,73.89,73.77,73.78,5000.0,58.8649,58.8649,58.7693,58.7773,5000.0
2006-07-12 10:10:00,73.77,73.91,73.77,73.82,3800.0,58.7693,58.8808,58.7693,58.8091,3800.0
2006-07-12 10:15:00,73.8,73.83,73.74,73.77,6000.0,58.7932,58.8171,58.7454,58.7693,6000.0
2006-07-12 10:20:00,73.75,73.75,73.4,73.47,10300.0,58.7534,58.7534,58.4745,58.5303,10300.0
2006-07-12 10:25:00,73.49,73.51,73.22,73.44,11300.0,58.5462,58.5622,58.3311,58.5064,11300.0
2006-07-12 10:30:00,73.44,73.63,73.4,73.45,6100.0,58.5064,58.6578,58.4745,58.5144,6100.0
2006-07-12 10:35:00,73.46,73.46,73.35,73.44,7300.0,58.5223,58.5223,58.4347,58.5064,7300.0
2006-07-12 10:40:00,73.36,73.36,73.26,73.31,2900.0,58.4427,58.4427,58.363,58.4028,2900.0
2006-07-12 10:45:00,73.27,73.27,73.0,73.07,11200.0,58.371,58.371,58.1559,58.2116,11200.0
2006-07-12 10:50:00,73.07,73.17,73.01,73.08,6300.0,58.2116,58.2913,58.1638,58.2196,6300.0
2006-07-12 10:55:00,73.05,73.09,72.97,73.01,7200.0,58.1957,58.2276,58.132,58.1638,7200.0
2006-07-12 11:00:00,72.97,73.06,72.92,73.04,17700.0,58.132,58.2037,58.0921,58.1877,17700.0
2006-07-12 11:05:00,73.06,73.15,72.99,73.06,14800.0,58.2037,58.2754,58.1479,58.2037,14800.0
2006-07-12 11:10:00,73.03,73.03,72.99,73.03,2400.0,58.1798,58.1798,58.1479,58.1798,2400.0
2006-07-12 11:15:00,73.03,73.07,72.98,73.02,5400.0,58.1798,58.2116,58.1399,58.1718,5400.0
2006-07-12 11:20:00,73.02,73.06,72.96,73.02,8200.0,58.1718,58.2037,58.124,58.1718,8200.0
2006-07-12 11:25:00,73.03,73.03,72.95,72.99,3700.0,58.1798,58.1798,58.116,58.1479,3700.0
2006-07-12 11:30:00,73.0,73.03,73.0,73.03,4600.0,58.1559,58.1798,58.1559,58.1798,4600.0
2006-07-12 11:35:00,73.02,73.05,73.01,73.03,7900.0,58.1718,58.1957,58.1638,58.1798,7900.0
2006-07-12 11:40:00,72.99,73.07,72.95,73.07,7500.0,58.1479,58.2116,58.116,58.2116,7500.0
2006-07-12 11:45:00,73.06,73.07,73.0,73.02,5100.0,58.2037,58.2116,58.1559,58.1718,5100.0
2006-07-12 11:50:00,72.99,73.04,72.98,73.0,4800.0,58.1479,58.1877,58.1399,58.1559,4800.0
2006-07-12 11:55:00,73.05,73.07,73.02,73.05,3200.0,58.1957,58.2116,58.1718,58.1957,3200.0
2006-07-12 12:00:00,73.01,73.04,72.97,73.02,5500.0,58.1638,58.1877,58.132,58.1718,5500.0
2006-07-12 12:05:00,73.01,73.04,72.99,72.99,2600.0,58.1638,58.1877,58.1479,58.1479,2600.0
2006-07-12 12:10:00,72.97,72.99,72.87,72.88,5300.0,58.132,58.1479,58.0523,58.0603,5300.0
2006-07-12 12:15:00,72.86,72.86,72.73,72.73,7800.0,58.0443,58.0443,57.9408,57.9408,7800.0
2006-07-12 12:20:00,72.73,72.73,72.6,72.72,10300.0,57.9408,57.9408,57.8372,57.9328,10300.0
2006-07-12 12:25:00,72.72,72.76,72.65,72.68,3200.0,57.9328,57.9647,57.877,57.9009,3200.0
2006-07-12 12:30:00,72.69,72.72,72.63,72.71,8600.0,57.9089,57.9328,57.8611,57.9248,8600.0
2006-07-12 12:35:00,72.75,72.78,72.7,72.71,5100.0,57.9567,57.9806,57.9169,57.9248,5100.0
2006-07-12 12:40:00,72.76,72.8,72.7,72.7,4900.0,57.9647,57.9965,57.9169,57.9169,4900.0
2006-07-12 12:45:00,72.69,72.8,72.63,72.8,5200.0,57.9089,57.9965,57.8611,57.9965,5200.0
2006-07-12 12:50:00,72.78,72.78,72.74,72.76,3300.0,57.9806,57.9806,57.9487,57.9647,3300.0
2006-07-12 12:55:00,72.78,72.8,72.71,72.75,4400.0,57.9806,57.9965,57.9248,57.9567,4400.0
2006-07-12 13:00:00,72.73,72.74,72.58,72.64,8200.0,57.9408,57.9487,57.8213,57.8691,8200.0
2006-07-12 13:05:00,72.66,72.75,72.6,72.73,7500.0,57.885,57.9567,57.8372,57.9408,7500.0
2006-07-12 13:10:00,72.68,72.75,72.66,72.75,6500.0,57.9009,57.9567,57.885,57.9567,6500.0
2006-07-12 13:15:00,72.74,72.78,72.71,72.71,6400.0,57.9487,57.9806,57.9248,57.9248,6400.0
2006-07-12 13:20:00,72.7,72.73,72.55,72.72,6200.0,57.9169,57.9408,57.7974,57.9328,6200.0
2006-07-12 13:25:00,72.69,72.73,72.6,72.61,4000.0,57.9089,57.9408,57.8372,57.8452,4000.0
2006-07-12 13:30:00,72.58,72.63,72.55,72.62,5900.0,57.8213,57.8611,57.7974,57.8531,5900.0
2006-07-12 13:35:00,72.64,72.71,72.6,72.71,7200.0,57.8691,57.9248,57.8372,57.9248,7200.0
2006-07-12 13:40:00,72.7,72.79,72.69,72.75,10800.0,57.9169,57.9886,57.9089,57.9567,10800.0
2006-07-12 13:45:00,72.74,72.74,72.59,72.64,5400.0,57.9487,57.9487,57.8292,57.8691,5400.0
2006-07-12 13:50:00,72.61,72.62,72.5,72.59,6100.0,57.8452,57.8531,57.7575,57.8292,6100.0
2006-07-12 13:55:00,72.6,72.64,72.55,72.64,3300.0,57.8372,57.8691,57.7974,57.8691,3300.0
2006-07-12 14:00:00,72.64,72.67,72.62,72.67,2000.0,57.8691,57.893,57.8531,57.893,2000.0
2006-07-12 14:05:00,72.67,72.67,72.63,72.65,1200.0,57.893,57.893,57.8611,57.877,1200.0
2006-07-12 14:10:00,72.66,72.68,72.57,72.63,4200.0,57.885,57.9009,57.8133,57.8611,4200.0
2006-07-12 14:15:00,72.63,72.73,72.63,72.73,6800.0,57.8611,57.9408,57.8611,57.9408,6800.0
2006-07-12 14:20:00,72.74,72.74,72.66,72.66,3200.0,57.9487,57.9487,57.885,57.885,3200.0
2006-07-12 14:25:00,72.64,72.68,72.59,72.61,4800.0,57.8691,57.9009,57.8292,57.8452,4800.0
2006-07-12 14:30:00,72.62,72.65,72.52,72.58,5500.0,57.8531,57.877,57.7735,57.8213,5500.0
2006-07-12 14:35:00,72.6,72.68,72.57,72.65,6200.0,57.8372,57.9009,57.8133,57.877,6200.0
2006-07-12 14:40:00,72.68,72.7,72.52,72.56,4400.0,57.9009,57.9169,57.7735,57.8053,4400.0
2006-07-12 14:45:00,72.57,72.59,72.42,72.45,9600.0,57.8133,57.8292,57.6938,57.7177,9600.0
2006-07-12 14:50:00,72.43,72.47,72.15,72.19,63000.0,57.7018,57.7336,57.4787,57.5106,63000.0
2006-07-12 14:55:00,72.2,72.21,71.99,72.04,44200.0,57.5185,57.5265,57.3512,57.3911,44200.0
2006-07-12 15:00:00,72.03,72.2,72.01,72.13,17700.0,57.3831,57.5185,57.3672,57.4628,17700.0
2006-07-12 15:05:00,72.19,72.33,72.19,72.33,6900.0,57.5106,57.6221,57.5106,57.6221,6900.0
2006-07-12 15:10:00,72.33,72.36,72.25,72.28,10400.0,57.6221,57.646,57.5584,57.5823,10400.0
2006-07-12 15:15:00,72.26,72.27,72.21,72.25,6500.0,57.5663,57.5743,57.5265,57.5584,6500.0
2006-07-12 15:20:00,72.24,72.53,72.24,72.5,13000.0,57.5504,57.7814,57.5504,57.7575,13000.0
2006-07-12 15:25:00,72.49,72.62,72.45,72.45,7700.0,57.7496,57.8531,57.7177,57.7177,7700.0
2006-07-12 15:30:00,72.45,72.64,72.45,72.64,11300.0,57.7177,57.8691,57.7177,57.8691,11300.0
2006-07-12 15:35:00,72.64,72.72,72.57,72.57,21600.0,57.8691,57.9328,57.8133,57.8133,21600.0
2006-07-12 15:40:00,72.56,72.63,72.45,72.6,18900.0,57.8053,57.8611,57.7177,57.8372,18900.0
2006-07-12 15:45:00,72.6,72.63,72.54,72.56,10700.0,57.8372,57.8611,57.7894,57.8053,10700.0
2006-07-12 15:50:00,72.54,72.61,72.5,72.56,14200.0,57.7894,57.8452,57.7575,57.8053,14200.0
2006-07-12 15:55:00,72.57,72.62,72.55,72.61,22600.0,57.8133,57.8531,57.7974,57.8452,22600.0
2006-07-13 09:35:00,72.5,72.51,72.02,72.05,8300.0,57.7575,57.7655,57.3751,57.399,8300.0
2006-07-13 09:40:00,72.06,72.06,71.57,71.6,19700.0,57.407,57.407,57.0166,57.0405,19700.0
2006-07-13 09:45:00,71.57,71.61,71.48,71.58,27200.0,57.0166,57.0485,56.9449,57.0246,27200.0
2006-07-13 09:50:00,71.56,71.57,71.22,71.22,10900.0,57.0087,57.0166,56.7378,56.7378,10900.0
2006-07-13 09:55:00,71.24,71.26,71.06,71.06,17100.0,56.7538,56.7697,56.6104,56.6104,17100.0
2006-07-13 10:00:00,71.1,71.1,70.93,70.99,28600.0,56.6422,56.6422,56.5068,56.5546,28600.0
2006-07-13 10:05:00,71.0,71.12,70.93,70.98,39700.0,56.5626,56.6582,56.5068,56.5466,39700.0
2006-07-13 10:10:00,70.98,71.03,70.89,70.89,19300.0,56.5466,56.5865,56.4749,56.4749,19300.0
2006-07-13 10:15:00,70.88,70.88,70.5,70.51,21500.0,56.467,56.467,56.1642,56.1722,21500.0
2006-07-13 10:20:00,70.5,70.5,70.24,70.24,34700.0,56.1642,56.1642,55.9571,55.9571,34700.0
2006-07-13 10:25:00,70.24,70.26,70.18,70.22,34100.0,55.9571,55.973,55.9093,55.9412,34100.0
2006-07-13 10:30:00,70.22,70.55,70.18,70.5,35100.0,55.9412,56.2041,55.9093,56.1642,35100.0
2006-07-13 10:35:00,70.51,70.73,70.49,70.58,44000.0,56.1722,56.3475,56.1563,56.228,44000.0
2006-07-13 10:40:00,70.57,70.88,70.56,70.88,26700.0,56.22,56.467,56.212,56.467,26700.0
2006-07-13 10:45:00,70.86,70.86,70.52,70.65,20100.0,56.451,56.451,56.1802,56.2837,20100.0
2006-07-13 10:50:00,70.62,70.69,70.52,70.57,12100.0,56.2598,56.3156,56.1802,56.22,12100.0
2006-07-13 10:55:00,70.56,70.61,70.3,70.35,11800.0,56.212,56.2519,56.0049,56.0447,11800.0
2006-07-13 11:00:00,70.4,70.4,70.21,70.39,11000.0,56.0846,56.0846,55.9332,56.0766,11000.0
2006-07-13 11:05:00,70.39,70.62,70.39,70.57,12400.0,56.0766,56.2598,56.0766,56.22,12400.0
2006-07-13 11:10:00,70.54,70.69,70.44,70.65,10000.0,56.1961,56.3156,56.1164,56.2837,10000.0
2006-07-13 11:15:00,70.69,70.82,70.69,70.74,8200.0,56.3156,56.4192,56.3156,56.3554,8200.0
2006-07-13 11:20:00,70.72,70.95,70.71,70.94,11500.0,56.3395,56.5227,56.3315,56.5148,11500.0
2006-07-13 11:25:00,70.95,71.0,70.91,71.0,10500.0,56.5227,56.5626,56.4909,56.5626,10500.0
2006-07-13 11:30:00,70.98,70.99,70.78,70.85,14100.0,56.5466,56.5546,56.3873,56.4431,14100.0
2006-07-13 11:35:00,70.83,70.99,70.79,70.86,21700.0,56.4271,56.5546,56.3953,56.451,21700.0
2006-07-13 11:40:00,70.83,70.83,70.57,70.64,15700.0,56.4271,56.4271,56.22,56.2758,15700.0
2006-07-13 11:45:00,70.63,70.63,70.39,70.46,7300.0,56.2678,56.2678,56.0766,56.1324,7300.0
2006-07-13 11:50:00,70.47,70.76,70.47,70.75,6600.0,56.1403,56.3714,56.1403,56.3634,6600.0
2006-07-13 11:55:00,70.77,70.85,70.66,70.76,5300.0,56.3793,56.4431,56.2917,56.3714,5300.0
2006-07-13 12:00:00,70.76,70.95,70.57,70.58,10100.0,56.3714,56.5227,56.22,56.228,10100.0
2006-07-13 12:05:00,70.59,70.89,70.58,70.89,8900.0,56.2359,56.4749,56.228,56.4749,8900.0
2006-07-13 12:10:00,70.9,71.0,70.86,70.99,6100.0,56.4829,56.5626,56.451,56.5546,6100.0
2006-07-13 12:15:00,70.99,71.03,70.89,71.02,11900.0,56.5546,56.5865,56.4749,56.5785,11900.0
2006-07-13 12:20:00,71.02,71.03,70.87,70.94,12600.0,56.5785,56.5865,56.459,56.5148,12600.0
2006-07-13 12:25:00,70.88,70.97,70.0,70.91,8800.0,56.467,56.5387,55.7659,56.4909,8800.0
2006-07-13 12:30:00,70.91,71.0,70.86,70.92,20000.0,56.4909,56.5626,56.451,56.4988,20000.0
2006-07-13 12:35:00,70.95,71.0,70.95,70.99,3200.0,56.5227,56.5626,56.5227,56.5546,3200.0
2006-07-13 12:40:00,70.99,71.15,70.99,71.13,10300.0,56.5546,56.6821,56.5546,56.6661,10300.0
2006-07-13 12:45:00,71.13,71.13,70.9,70.9,9600.0,56.6661,56.6661,56.4829,56.4829,9600.0
2006-07-13 12:50:00,70.95,70.96,70.84,70.85,9200.0,56.5227,56.5307,56.4351,56.4431,9200.0
2006-07-13 12:55:00,70.81,70.82,70.76,70.81,7000.0,56.4112,56.4192,56.3714,56.4112,7000.0
2006-07-13 13:00:00,70.81,70.89,70.74,70.77,19600.0,56.4112,56.4749,56.3554,56.3793,19600.0
2006-07-13 13:05:00,70.76,70.78,70.65,70.67,13900.0,56.3714,56.3873,56.2837,56.2997,13900.0
2006-07-13 13:10:00,70.67,70.8,70.67,70.8,7800.0,56.2997,56.4032,56.2997,56.4032,7800.0
2006-07-13 13:15:00,70.77,70.77,70.71,70.72,4300.0,56.3793,56.3793,56.3315,56.3395,4300.0
2006-07-13 13:20:00,70.73,70.75,70.72,70.72,2300.0,56.3475,56.3634,56.3395,56.3395,2300.0
2006-07-13 13:25:00,70.66,70.68,70.52,70.55,11000.0,56.2917,56.3076,56.1802,56.2041,11000.0
2006-07-13 13:30:00,70.51,70.63,70.42,70.6,14200.0,56.1722,56.2678,56.1005,56.2439,14200.0
2006-07-13 13:35:00,70.63,70.71,70.46,70.47,11200.0,56.2678,56.3315,56.1324,56.1403,11200.0
2006-07-13 13:40:00,70.45,70.57,70.36,70.56,10800.0,56.1244,56.22,56.0527,56.212,10800.0
2006-07-13 13:45:00,70.56,70.66,70.52,70.52,9200.0,56.212,56.2917,56.1802,56.1802,9200.0
2006-07-13 13:50:00,70.53,70.55,70.42,70.42,12000.0,56.1881,56.2041,56.1005,56.1005,12000.0
2006-07-13 13:55:00,70.41,70.41,70.24,70.24,8700.0,56.0925,56.0925,55.9571,55.9571,8700.0
2006-07-13 14:00:00,70.22,70.22,69.95,70.0,75100.0,55.9412,55.9412,55.7261,55.7659,75100.0
2006-07-13 14:05:00,70.0,70.0,69.95,69.96,21600.0,55.7659,55.7659,55.7261,55.734,21600.0
2006-07-13 14:10:00,69.96,70.1,69.95,70.08,17700.0,55.734,55.8456,55.7261,55.8296,17700.0
2006-07-13 14:15:00,70.1,70.16,70.07,70.12,5500.0,55.8456,55.8934,55.8217,55.8615,5500.0
2006-07-13 14:20:00,70.12,70.21,70.1,70.16,9200.0,55.8615,55.9332,55.8456,55.8934,9200.0
2006-07-13 14:25:00,70.19,70.25,70.13,70.19,9700.0,55.9173,55.9651,55.8695,55.9173,9700.0
2006-07-13 14:30:00,70.19,70.19,70.11,70.16,7500.0,55.9173,55.9173,55.8535,55.8934,7500.0
2006-07-13 14:35:00,70.16,70.24,70.06,70.18,33400.0,55.8934,55.9571,55.8137,55.9093,33400.0
2006-07-13 14:40:00,70.23,70.33,70.23,70.25,10600.0,55.9491,56.0288,55.9491,55.9651,10600.0
2006-07-13 14:45:00,70.23,70.3,70.13,70.19,7500.0,55.9491,56.0049,55.8695,55.9173,7500.0
2006-07-13 14:50:00,70.2,70.21,69.99,70.0,11200.0,55.9252,55.9332,55.7579,55.7659,11200.0
2006-07-13 14:55:00,70.0,70.05,69.97,70.03,30900.0,55.7659,55.8057,55.742,55.7898,30900.0
2006-07-13 15:00:00,70.05,70.05,69.82,69.83,16100.0,55.8057,55.8057,55.6225,55.6305,16100.0
2006-07-13 15:05:00,69.86,70.02,69.83,69.98,14000.0,55.6544,55.7818,55.6305,55.75,14000.0
2006-07-13 15:10:00,69.97,70.09,69.97,70.03,11000.0,55.742,55.8376,55.742,55.7898,11000.0
2006-07-13 15:15:00,70.04,70.04,69.92,69.97,13800.0,55.7978,55.7978,55.7022,55.742,13800.0
2006-07-13 15:20:00,69.98,70.1,69.98,70.05,31000.0,55.75,55.8456,55.75,55.8057,31000.0
2006-07-13 15:25:00,70.06,70.1,70.05,70.06,22800.0,55.8137,55.8456,55.8057,55.8137,22800.0
2006-07-13 15:30:00,70.05,70.31,70.0,70.27,43600.0,55.8057,56.0129,55.7659,55.981,43600.0
2006-07-13 15:35:00,70.28,70.28,70.09,70.11,33800.0,55.989,55.989,55.8376,55.8535,33800.0
2006-07-13 15:40:00,70.16,70.2,70.02,70.2,27900.0,55.8934,55.9252,55.7818,55.9252,27900.0
2006-07-13 15:45:00,70.2,70.24,70.12,70.22,22900.0,55.9252,55.9571,55.8615,55.9412,22900.0
2006-07-13 15:50:00,70.22,70.24,70.08,70.23,16300.0,55.9412,55.9571,55.8296,55.9491,16300.0
2006-07-13 15:55:00,70.2,70.21,70.07,70.07,15500.0,55.9252,55.9332,55.8217,55.8217,15500.0
2006-07-14 09:30:00,70.0,70.01,69.8,69.81,9400.0,55.7659,55.7739,55.6066,55.6145,9400.0
2006-07-14 09:35:00,69.8,69.8,69.1,69.51,24700.0,55.6066,55.6066,55.0489,55.3755,24700.0
2006-07-14 09:40:00,69.51,69.52,69.07,69.31,25800.0,55.3755,55.3835,55.025,55.2162,25800.0
2006-07-14 09:45:00,69.31,69.37,68.77,68.91,29700.0,55.2162,55.264,54.786,54.8975,29700.0
2006-07-14 09:50:00,68.87,68.91,68.42,68.54,20100.0,54.8657,54.8975,54.5072,54.6028,20100.0
2006-07-14 09:55:00,68.55,68.56,68.03,68.39,92100.0,54.6107,54.6187,54.1965,54.4833,92100.0
2006-07-14 10:00:00,68.38,68.55,68.19,68.21,21200.0,54.4753,54.6107,54.324,54.3399,21200.0
2006-07-14 10:05:00,68.17,68.22,68.02,68.02,43600.0,54.308,54.3479,54.1885,54.1885,43600.0
2006-07-14 10:10:00,68.04,68.06,67.89,67.97,60800.0,54.2045,54.2204,54.085,54.1487,60800.0
2006-07-14 10:15:00,68.0,68.17,67.9,68.02,26100.0,54.1726,54.308,54.0929,54.1885,26100.0
2006-07-14 10:20:00,68.08,68.25,68.04,68.17,18700.0,54.2363,54.3718,54.2045,54.308,18700.0
2006-07-14 10:25:00,68.19,68.19,67.93,68.08,26800.0,54.324,54.324,54.1168,54.2363,26800.0
2006-07-14 10:30:00,68.1,68.14,67.93,68.14,28900.0,54.2523,54.2841,54.1168,54.2841,28900.0
2006-07-14 10:35:00,68.11,68.49,68.11,68.49,13200.0,54.2602,54.5629,54.2602,54.5629,13200.0
2006-07-14 10:40:00,68.49,68.7,68.49,68.51,13200.0,54.5629,54.7302,54.5629,54.5789,13200.0
2006-07-14 10:45:00,68.51,68.63,68.4,68.49,13900.0,54.5789,54.6745,54.4912,54.5629,13900.0
2006-07-14 10:50:00,68.49,68.71,68.49,68.52,9000.0,54.5629,54.7382,54.5629,54.5868,9000.0
2006-07-14 10:55:00,68.46,68.46,68.3,68.33,9900.0,54.539,54.539,54.4116,54.4355,9900.0
2006-07-14 11:00:00,68.36,68.36,68.01,68.04,11800.0,54.4594,54.4594,54.1806,54.2045,11800.0
2006-07-14 11:05:00,68.08,68.28,68.07,68.27,8900.0,54.2363,54.3957,54.2284,54.3877,8900.0
2006-07-14 11:10:00,68.25,68.29,68.04,68.04,9700.0,54.3718,54.4036,54.2045,54.2045,9700.0
2006-07-14 11:15:00,68.01,68.08,67.92,67.92,14700.0,54.1806,54.2363,54.1089,54.1089,14700.0
2006-07-14 11:20:00,67.94,68.12,67.94,68.02,11600.0,54.1248,54.2682,54.1248,54.1885,11600.0
2006-07-14 11:25:00,68.02,68.02,67.8,67.98,13200.0,54.1885,54.1885,54.0133,54.1567,13200.0
2006-07-14 11:30:00,67.98,68.06,67.75,67.79,16000.0,54.1567,54.2204,53.9734,54.0053,16000.0
2006-07-14 11:35:00,67.81,68.14,67.81,68.07,10100.0,54.0212,54.2841,54.0212,54.2284,10100.0
2006-07-14 11:40:00,68.12,68.31,68.12,68.21,10800.0,54.2682,54.4196,54.2682,54.3399,10800.0
2006-07-14 11:45:00,68.19,68.23,68.02,68.11,10000.0,54.324,54.3558,54.1885,54.2602,10000.0
2006-07-14 11:50:00,68.12,68.16,68.04,68.09,10100.0,54.2682,54.3001,54.2045,54.2443,10100.0
2006-07-14 11:55:00,68.07,68.42,68.07,68.42,16700.0,54.2284,54.5072,54.2284,54.5072,16700.0
2006-07-14 12:00:00,68.39,68.43,68.14,68.14,40300.0,54.4833,54.5151,54.2841,54.2841,40300.0
2006-07-14 12:05:00,68.16,68.31,68.16,68.26,6200.0,54.3001,54.4196,54.3001,54.3797,6200.0
2006-07-14 12:10:00,68.29,68.29,68.16,68.24,5700.0,54.4036,54.4036,54.3001,54.3638,5700.0
2006-07-14 12:15:00,68.24,68.29,68.11,68.29,8400.0,54.3638,54.4036,54.2602,54.4036,8400.0
2006-07-14 12:20:00,68.29,68.31,68.17,68.24,5000.0,54.4036,54.4196,54.308,54.3638,5000.0
2006-07-14 12:25:00,68.27,68.27,68.06,68.12,9300.0,54.3877,54.3877,54.2204,54.2682,9300.0
2006-07-14 12:30:00,68.13,68.31,68.13,68.3,7500.0,54.2762,54.4196,54.2762,54.4116,7500.0
2006-07-14 12:35:00,68.31,68.4,68.31,68.4,6700.0,54.4196,54.4912,54.4196,54.4912,6700.0
2006-07-14 12:40:00,68.42,68.53,68.39,68.42,15100.0,54.5072,54.5948,54.4833,54.5072,15100.0
2006-07-14 12:45:00,68.42,68.55,68.37,68.53,8900.0,54.5072,54.6107,54.4673,54.5948,8900.0
2006-07-14 12:50:00,68.49,68.62,68.44,68.53,8300.0,54.5629,54.6665,54.5231,54.5948,8300.0
2006-07-14 12:55:00,68.53,68.73,68.53,68.66,11700.0,54.5948,54.7541,54.5948,54.6984,11700.0
2006-07-14 13:00:00,68.66,68.66,68.44,68.47,5600.0,54.6984,54.6984,54.5231,54.547,5600.0
2006-07-14 13:05:00,68.49,68.55,68.36,68.39,11100.0,54.5629,54.6107,54.4594,54.4833,11100.0
2006-07-14 13:10:00,68.39,68.58,68.39,68.54,10900.0,54.4833,54.6346,54.4833,54.6028,10900.0
2006-07-14 13:15:00,68.55,68.67,68.54,68.6,8800.0,54.6107,54.7063,54.6028,54.6506,8800.0
2006-07-14 13:20:00,68.6,68.74,68.55,68.71,11800.0,54.6506,54.7621,54.6107,54.7382,11800.0
2006-07-14 13:25:00,68.71,68.78,68.55,68.66,12900.0,54.7382,54.794,54.6107,54.6984,12900.0
2006-07-14 13:30:00,68.63,68.73,68.52,68.73,12300.0,54.6745,54.7541,54.5868,54.7541,12300.0
2006-07-14 13:35:00,68.72,68.99,68.72,68.95,12100.0,54.7462,54.9613,54.7462,54.9294,12100.0
2006-07-14 13:40:00,68.93,68.93,68.76,68.79,10200.0,54.9135,54.9135,54.778,54.8019,10200.0
2006-07-14 13:45:00,68.79,68.88,68.77,68.8,3900.0,54.8019,54.8736,54.786,54.8099,3900.0
2006-07-14 13:50:00,68.81,68.96,68.75,68.96,7400.0,54.8179,54.9374,54.7701,54.9374,7400.0
2006-07-14 13:55:00,68.96,69.05,68.78,68.78,9800.0,54.9374,55.0091,54.794,54.794,9800.0
2006-07-14 14:00:00,68.76,68.82,68.7,68.74,8600.0,54.778,54.8258,54.7302,54.7621,8600.0
2006-07-14 14:05:00,68.72,68.89,68.7,68.76,9700.0,54.7462,54.8816,54.7302,54.778,9700.0
2006-07-14 14:10:00,68.8,68.8,68.63,68.76,9100.0,54.8099,54.8099,54.6745,54.778,9100.0
2006-07-14 14:15:00,68.72,68.98,68.71,68.94,13000.0,54.7462,54.9533,54.7382,54.9214,13000.0
2006-07-14 14:20:00,68.95,68.95,68.74,68.75,4700.0,54.9294,54.9294,54.7621,54.7701,4700.0
2006-07-14 14:25:00,68.74,68.89,68.74,68.81,6500.0,54.7621,54.8816,54.7621,54.8179,6500.0
2006-07-14 14:30:00,68.81,69.02,68.75,68.94,9800.0,54.8179,54.9852,54.7701,54.9214,9800.0
2006-07-14 14:35:00,68.94,68.94,68.81,68.86,7700.0,54.9214,54.9214,54.8179,54.8577,7700.0
2006-07-14 14:40:00,68.86,68.87,68.77,68.86,9300.0,54.8577,54.8657,54.786,54.8577,9300.0
2006-07-14 14:45:00,68.87,68.99,68.87,68.97,6200.0,54.8657,54.9613,54.8657,54.9453,6200.0
2006-07-14 14:50:00,68.96,69.05,68.94,69.0,10000.0,54.9374,55.0091,54.9214,54.9692,10000.0
2006-07-14 14:55:00,68.99,68.99,68.86,68.95,8900.0,54.9613,54.9613,54.8577,54.9294,8900.0
2006-07-14 15:00:00,69.0,69.13,68.94,68.98,19500.0,54.9692,55.0728,54.9214,54.9533,19500.0
2006-07-14 15:05:00,68.98,69.15,68.98,69.15,10200.0,54.9533,55.0887,54.9533,55.0887,10200.0
2006-07-14 15:10:00,69.14,69.16,69.02,69.16,9600.0,55.0808,55.0967,54.9852,55.0967,9600.0
2006-07-14 15:15:00,69.12,69.16,69.02,69.09,20000.0,55.0648,55.0967,54.9852,55.0409,20000.0
2006-07-14 15:20:00,69.1,69.15,68.9,68.9,18700.0,55.0489,55.0887,54.8896,54.8896,18700.0
2006-07-14 15:25:00,68.88,68.89,68.75,68.86,19900.0,54.8736,54.8816,54.7701,54.8577,19900.0
2006-07-14 15:30:00,68.86,68.93,68.79,68.82,21800.0,54.8577,54.9135,54.8019,54.8258,21800.0
2006-07-14 15:35:00,68.81,69.02,68.78,69.02,21200.0,54.8179,54.9852,54.794,54.9852,21200.0
2006-07-14 15:40:00,69.01,69.15,69.0,69.02,18900.0,54.9772,55.0887,54.9692,54.9852,18900.0
2006-07-14 15:45:00,69.04,69.11,68.97,68.97,33800.0,55.0011,55.0569,54.9453,54.9453,33800.0
2006-07-14 15:50:00,68.98,69.12,68.98,69.03,28100.0,54.9533,55.0648,54.9533,54.9931,28100.0
2006-07-14 15:55:00,69.04,69.04,68.91,68.92,27300.0,55.0011,55.0011,54.8975,54.9055,27300.0
2006-07-17 09:30:00,68.4,68.62,68.1,68.55,20000.0,54.4912,54.6665,54.2523,54.6107,20000.0
2006-07-17 09:35:00,68.46,68.93,68.36,68.84,18100.0,54.539,54.9135,54.4594,54.8418,18100.0
2006-07-17 09:40:00,68.86,69.0,68.82,68.9,15900.0,54.8577,54.9692,54.8258,54.8896,15900.0
2006-07-17 09:45:00,68.9,68.9,68.59,68.74,8700.0,54.8896,54.8896,54.6426,54.7621,8700.0
2006-07-17 09:50:00,68.74,68.77,68.57,68.57,6500.0,54.7621,54.786,54.6267,54.6267,6500.0
2006-07-17 09:55:00,68.53,68.54,68.46,68.54,7400.0,54.5948,54.6028,54.539,54.6028,7400.0
2006-07-17 10:00:00,68.51,68.56,68.34,68.41,24800.0,54.5789,54.6187,54.4434,54.4992,24800.0
2006-07-17 10:05:00,68.46,68.59,68.3,68.34,15000.0,54.539,54.6426,54.4116,54.4434,15000.0
2006-07-17 10:10:00,68.34,68.47,68.25,68.37,6000.0,54.4434,54.547,54.3718,54.4673,6000.0
2006-07-17 10:15:00,68.37,68.61,68.35,68.56,8700.0,54.4673,54.6585,54.4514,54.6187,8700.0
2006-07-17 10:20:00,68.52,68.57,68.39,68.39,13400.0,54.5868,54.6267,54.4833,54.4833,13400.0
2006-07-17 10:25:00,68.41,68.58,68.26,68.26,8500.0,54.4992,54.6346,54.3797,54.3797,8500.0
2006-07-17 10:30:00,68.24,68.24,68.07,68.18,27800.0,54.3638,54.3638,54.2284,54.316,27800.0
2006-07-17 10:35:00,68.19,68.2,68.0,68.01,20800.0,54.324,54.3319,54.1726,54.1806,20800.0
2006-07-17 10:40:00,68.0,68.13,67.99,68.13,9900.0,54.1726,54.2762,54.1646,54.2762,9900.0
2006-07-17 10:45:00,68.12,68.35,68.12,68.22,5900.0,54.2682,54.4514,54.2682,54.3479,5900.0
2006-07-17 10:50:00,68.2,68.22,68.04,68.19,9400.0,54.3319,54.3479,54.2045,54.324,9400.0
2006-07-17 10:55:00,68.2,68.35,68.2,68.34,18400.0,54.3319,54.4514,54.3319,54.4434,18400.0
2006-07-17 11:00:00,68.36,68.61,68.36,68.57,8500.0,54.4594,54.6585,54.4594,54.6267,8500.0
2006-07-17 11:05:00,68.62,68.62,68.45,68.52,5000.0,54.6665,54.6665,54.5311,54.5868,5000.0
2006-07-17 11:10:00,68.57,68.74,68.56,68.74,2900.0,54.6267,54.7621,54.6187,54.7621,2900.0
2006-07-17 11:15:00,68.75,68.85,68.71,68.73,8300.0,54.7701,54.8497,54.7382,54.7541,8300.0
2006-07-17 11:20:00,68.71,68.71,68.48,68.49,3600.0,54.7382,54.7382,54.555,54.5629,3600.0
2006-07-17 11:25:00,68.4,68.48,68.4,68.47,4600.0,54.4912,54.555,54.4912,54.547,4600.0
2006-07-17 11:30:00,68.47,68.76,68.46,68.76,8200.0,54.547,54.778,54.539,54.778,8200.0
2006-07-17 11:35:00,68.72,68.76,68.57,68.69,6900.0,54.7462,54.778,54.6267,54.7223,6900.0
2006-07-17 11:40:00,68.69,68.99,68.69,68.99,13200.0,54.7223,54.9613,54.7223,54.9613,13200.0
2006-07-17 11:45:00,68.98,68.99,68.89,68.96,6700.0,54.9533,54.9613,54.8816,54.9374,6700.0
2006-07-17 11:50:00,68.98,69.02,68.85,68.92,7200.0,54.9533,54.9852,54.8497,54.9055,7200.0
2006-07-17 11:55:00,68.86,68.86,68.69,68.72,2400.0,54.8577,54.8577,54.7223,54.7462,2400.0
2006-07-17 12:00:00,68.75,68.88,68.71,68.71,4400.0,54.7701,54.8736,54.7382,54.7382,4400.0
2006-07-17 12:05:00,68.73,68.73,68.6,68.64,6800.0,54.7541,54.7541,54.6506,54.6824,6800.0
2006-07-17 12:10:00,68.61,68.61,68.48,68.53,4300.0,54.6585,54.6585,54.555,54.5948,4300.0
2006-07-17 12:15:00,68.52,68.75,68.51,68.75,6000.0,54.5868,54.7701,54.5789,54.7701,6000.0
2006-07-17 12:20:00,68.75,68.76,68.59,68.59,4200.0,54.7701,54.778,54.6426,54.6426,4200.0
2006-07-17 12:25:00,68.63,68.68,68.57,68.61,5100.0,54.6745,54.7143,54.6267,54.6585,5100.0
2006-07-17 12:30:00,68.67,68.74,68.67,68.74,2600.0,54.7063,54.7621,54.7063,54.7621,2600.0
2006-07-17 12:35:00,68.74,68.81,68.7,68.78,4000.0,54.7621,54.8179,54.7302,54.794,4000.0
2006-07-17 12:40:00,68.79,68.86,68.69,68.73,5000.0,54.8019,54.8577,54.7223,54.7541,5000.0
2006-07-17 12:45:00,68.69,68.7,68.58,68.58,4000.0,54.7223,54.7302,54.6346,54.6346,4000.0
2006-07-17 12:50:00,68.53,68.58,68.47,68.54,3400.0,54.5948,54.6346,54.547,54.6028,3400.0
2006-07-17 12:55:00,68.54,68.61,68.5,68.55,4700.0,54.6028,54.6585,54.5709,54.6107,4700.0
2006-07-17 13:00:00,68.55,68.62,68.54,68.57,4500.0,54.6107,54.6665,54.6028,54.6267,4500.0
2006-07-17 13:05:00,68.58,68.66,68.57,68.66,2100.0,54.6346,54.6984,54.6267,54.6984,2100.0
2006-07-17 13:10:00,68.65,68.83,68.65,68.79,4000.0,54.6904,54.8338,54.6904,54.8019,4000.0
2006-07-17 13:15:00,68.79,68.93,68.75,68.93,4100.0,54.8019,54.9135,54.7701,54.9135,4100.0
2006-07-17 13:20:00,68.93,68.98,68.85,68.85,10300.0,54.9135,54.9533,54.8497,54.8497,10300.0
2006-07-17 13:25:00,68.86,68.97,68.86,68.9,8300.0,54.8577,54.9453,54.8577,54.8896,8300.0
2006-07-17 13:30:00,68.87,68.94,68.81,68.82,8700.0,54.8657,54.9214,54.8179,54.8258,8700.0
2006-07-17 13:35:00,68.83,68.83,68.7,68.73,4300.0,54.8338,54.8338,54.7302,54.7541,4300.0
2006-07-17 13:40:00,68.73,68.81,68.71,68.79,5300.0,54.7541,54.8179,54.7382,54.8019,5300.0
2006-07-17 13:45:00,68.8,68.85,68.75,68.76,4700.0,54.8099,54.8497,54.7701,54.778,4700.0
2006-07-17 13:50:00,68.78,68.83,68.71,68.83,4500.0,54.794,54.8338,54.7382,54.8338,4500.0
2006-07-17 13:55:00,68.81,68.84,68.77,68.8,3600.0,54.8179,54.8418,54.786,54.8099,3600.0
2006-07-17 14:00:00,68.8,68.88,68.77,68.82,7900.0,54.8099,54.8736,54.786,54.8258,7900.0
2006-07-17 14:05:00,68.86,68.88,68.74,68.83,5000.0,54.8577,54.8736,54.7621,54.8338,5000.0
2006-07-17 14:10:00,68.83,68.83,68.76,68.79,2200.0,54.8338,54.8338,54.778,54.8019,2200.0
2006-07-17 14:15:00,68.81,68.92,68.81,68.9,7500.0,54.8179,54.9055,54.8179,54.8896,7500.0
2006-07-17 14:20:00,68.9,68.96,68.84,68.84,4300.0,54.8896,54.9374,54.8418,54.8418,4300.0
2006-07-17 14:25:00,68.83,68.92,68.8,68.91,7900.0,54.8338,54.9055,54.8099,54.8975,7900.0
2006-07-17 14:30:00,68.88,68.89,68.78,68.78,4400.0,54.8736,54.8816,54.794,54.794,4400.0
2006-07-17 14:35:00,68.77,68.85,68.76,68.8,6400.0,54.786,54.8497,54.778,54.8099,6400.0
2006-07-17 14:40:00,68.81,68.81,68.61,68.66,9700.0,54.8179,54.8179,54.6585,54.6984,9700.0
2006-07-17 14:45:00,68.66,68.79,68.66,68.79,8600.0,54.6984,54.8019,54.6984,54.8019,8600.0
2006-07-17 14:50:00,68.78,68.79,68.72,68.74,6600.0,54.794,54.8019,54.7462,54.7621,6600.0
2006-07-17 14:55:00,68.76,68.8,68.65,68.65,4900.0,54.778,54.8099,54.6904,54.6904,4900.0
2006-07-17 15:00:00,68.66,68.67,68.55,68.65,8800.0,54.6984,54.7063,54.6107,54.6904,8800.0
2006-07-17 15:05:00,68.65,68.71,68.61,68.61,12300.0,54.6904,54.7382,54.6585,54.6585,12300.0
2006-07-17 15:10:00,68.6,68.79,68.58,68.73,10800.0,54.6506,54.8019,54.6346,54.7541,10800.0
2006-07-17 15:15:00,68.72,68.73,68.64,68.65,10500.0,54.7462,54.7541,54.6824,54.6904,10500.0
2006-07-17 15:20:00,68.65,68.74,68.65,68.67,13100.0,54.6904,54.7621,54.6904,54.7063,13100.0
2006-07-17 15:25:00,68.66,68.73,68.55,68.71,13100.0,54.6984,54.7541,54.6107,54.7382,13100.0
2006-07-17 15:30:00,68.69,68.7,68.63,68.66,8800.0,54.7223,54.7302,54.6745,54.6984,8800.0
2006-07-17 15:35:00,68.65,68.79,68.65,68.78,17200.0,54.6904,54.8019,54.6904,54.794,17200.0
2006-07-17 15:40:00,68.78,68.91,68.77,68.9,13500.0,54.794,54.8975,54.786,54.8896,13500.0
2006-07-17 15:45:00,68.9,68.92,68.77,68.77,14500.0,54.8896,54.9055,54.786,54.786,14500.0
2006-07-17 15:50:00,68.77,68.77,68.68,68.73,35400.0,54.786,54.786,54.7143,54.7541,35400.0
2006-07-17 15:55:00,68.75,68.81,68.7,68.76,27000.0,54.7701,54.8179,54.7302,54.778,27000.0
2006-07-18 09:30:00,68.92,69.16,68.92,69.14,13400.0,54.9055,55.0967,54.9055,55.0808,13400.0
2006-07-18 09:35:00,69.15,69.23,68.97,69.23,9200.0,55.0887,55.1525,54.9453,55.1525,9200.0
2006-07-18 09:40:00,69.18,69.23,68.71,68.71,8800.0,55.1126,55.1525,54.7382,54.7382,8800.0
2006-07-18 09:45:00,68.71,68.71,68.29,68.37,24000.0,54.7382,54.7382,54.4036,54.4673,24000.0
2006-07-18 09:50:00,68.32,68.37,68.01,68.04,28600.0,54.4275,54.4673,54.1806,54.2045,28600.0
2006-07-18 09:55:00,68.04,68.15,67.95,67.95,35200.0,54.2045,54.2921,54.1328,54.1328,35200.0
2006-07-18 10:00:00,67.89,67.95,67.1,67.11,46900.0,54.085,54.1328,53.4556,53.4636,46900.0
2006-07-18 10:05:00,67.05,67.44,67.04,67.24,33000.0,53.4158,53.7265,53.4078,53.5671,33000.0
2006-07-18 10:10:00,67.2,67.47,67.13,67.43,24200.0,53.5353,53.7504,53.4795,53.7185,24200.0
2006-07-18 10:15:00,67.43,67.74,67.36,67.55,21600.0,53.7185,53.9655,53.6627,53.8141,21600.0
2006-07-18 10:20:00,67.55,67.8,67.45,67.74,14100.0,53.8141,54.0133,53.7344,53.9655,14100.0
2006-07-18 10:25:00,67.67,67.79,67.51,67.79,14700.0,53.9097,54.0053,53.7822,54.0053,14700.0
2006-07-18 10:30:00,67.79,67.79,67.33,67.33,11700.0,54.0053,54.0053,53.6388,53.6388,11700.0
2006-07-18 10:35:00,67.32,67.34,67.19,67.34,17400.0,53.6309,53.6468,53.5273,53.6468,17400.0
2006-07-18 10:40:00,67.32,67.44,67.29,67.44,13000.0,53.6309,53.7265,53.607,53.7265,13000.0
2006-07-18 10:45:00,67.44,67.53,67.26,67.35,20900.0,53.7265,53.7982,53.5831,53.6548,20900.0
2006-07-18 10:50:00,67.35,67.38,67.23,67.3,16700.0,53.6548,53.6787,53.5592,53.6149,16700.0
2006-07-18 10:55:00,67.3,67.3,67.05,67.23,21100.0,53.6149,53.6149,53.4158,53.5592,21100.0
2006-07-18 11:00:00,67.19,67.21,67.03,67.21,13200.0,53.5273,53.5432,53.3998,53.5432,13200.0
2006-07-18 11:05:00,67.21,67.21,66.95,66.95,14800.0,53.5432,53.5432,53.3361,53.3361,14800.0
2006-07-18 11:10:00,67.0,67.0,66.78,66.79,14400.0,53.3759,53.3759,53.2007,53.2086,14400.0
2006-07-18 11:15:00,66.79,66.8,66.65,66.66,7400.0,53.2086,53.2166,53.0971,53.1051,7400.0
2006-07-18 11:20:00,66.7,66.71,66.58,66.59,11000.0,53.1369,53.1449,53.0413,53.0493,11000.0
2006-07-18 11:25:00,66.6,66.88,66.6,66.84,11600.0,53.0573,53.2803,53.0573,53.2485,11600.0
2006-07-18 11:30:00,66.8,67.0,66.8,67.0,7500.0,53.2166,53.3759,53.2166,53.3759,7500.0
2006-07-18 11:35:00,66.97,67.0,66.91,67.0,9400.0,53.352,53.3759,53.3042,53.3759,9400.0
2006-07-18 11:40:00,67.0,67.09,67.0,67.01,4900.0,53.3759,53.4476,53.3759,53.3839,4900.0
2006-07-18 11:45:00,67.05,67.14,67.02,67.07,7800.0,53.4158,53.4875,53.3919,53.4317,7800.0
2006-07-18 11:50:00,67.07,67.16,67.06,67.09,7000.0,53.4317,53.5034,53.4237,53.4476,7000.0
2006-07-18 11:55:00,67.09,67.15,67.07,67.15,4800.0,53.4476,53.4954,53.4317,53.4954,4800.0
2006-07-18 12:00:00,67.15,67.15,67.03,67.03,7400.0,53.4954,53.4954,53.3998,53.3998,7400.0
2006-07-18 12:05:00,67.03,67.07,66.96,67.0,8100.0,53.3998,53.4317,53.3441,53.3759,8100.0
2006-07-18 12:10:00,67.0,67.3,67.0,67.21,6400.0,53.3759,53.6149,53.3759,53.5432,6400.0
2006-07-18 12:15:00,67.27,67.42,67.21,67.36,7000.0,53.591,53.7105,53.5432,53.6627,7000.0
2006-07-18 12:20:00,67.37,67.42,67.25,67.3,8000.0,53.6707,53.7105,53.5751,53.6149,8000.0
2006-07-18 12:25:00,67.3,67.49,67.3,67.47,6400.0,53.6149,53.7663,53.6149,53.7504,6400.0
2006-07-18 12:30:00,67.49,67.49,67.34,67.34,2500.0,53.7663,53.7663,53.6468,53.6468,2500.0
2006-07-18 12:35:00,67.4,67.49,67.33,67.33,11200.0,53.6946,53.7663,53.6388,53.6388,11200.0
2006-07-18 12:40:00,67.33,67.49,67.33,67.44,7900.0,53.6388,53.7663,53.6388,53.7265,7900.0
2006-07-18 12:45:00,67.46,67.47,67.39,67.4,11400.0,53.7424,53.7504,53.6866,53.6946,11400.0
2006-07-18 12:50:00,67.38,67.38,67.25,67.25,3300.0,53.6787,53.6787,53.5751,53.5751,3300.0
2006-07-18 12:55:00,67.21,67.31,67.15,67.28,8700.0,53.5432,53.6229,53.4954,53.599,8700.0
2006-07-18 13:00:00,67.28,67.28,67.0,67.02,7000.0,53.599,53.599,53.3759,53.3919,7000.0
2006-07-18 13:05:00,67.0,67.18,67.0,67.18,6200.0,53.3759,53.5193,53.3759,53.5193,6200.0
2006-07-18 13:10:00,67.18,67.21,66.85,67.0,44100.0,53.5193,53.5432,53.2564,53.3759,44100.0
2006-07-18 13:15:00,67.0,67.04,66.9,66.9,16000.0,53.3759,53.4078,53.2963,53.2963,16000.0
2006-07-18 13:20:00,66.9,67.05,66.9,67.03,42000.0,53.2963,53.4158,53.2963,53.3998,42000.0
2006-07-18 13:25:00,67.04,67.15,66.98,67.01,6700.0,53.4078,53.4954,53.36,53.3839,6700.0
2006-07-18 13:30:00,67.0,67.03,66.94,67.0,16600.0,53.3759,53.3998,53.3281,53.3759,16600.0
2006-07-18 13:35:00,66.97,67.21,66.96,67.2,13800.0,53.352,53.5432,53.3441,53.5353,13800.0
2006-07-18 13:40:00,67.16,67.16,67.04,67.06,15000.0,53.5034,53.5034,53.4078,53.4237,15000.0
2006-07-18 13:45:00,66.95,67.04,66.95,67.04,13100.0,53.3361,53.4078,53.3361,53.4078,13100.0
2006-07-18 13:50:00,67.04,67.08,67.04,67.08,4100.0,53.4078,53.4397,53.4078,53.4397,4100.0
2006-07-18 13:55:00,67.08,67.08,66.95,66.99,7400.0,53.4397,53.4397,53.3361,53.368,7400.0
2006-07-18 14:00:00,66.98,67.4,66.98,67.32,6100.0,53.36,53.6946,53.36,53.6309,6100.0
2006-07-18 14:05:00,67.32,67.37,67.13,67.19,4600.0,53.6309,53.6707,53.4795,53.5273,4600.0
2006-07-18 14:10:00,67.2,67.2,67.1,67.1,5800.0,53.5353,53.5353,53.4556,53.4556,5800.0
2006-07-18 14:15:00,67.1,67.32,67.08,67.18,11400.0,53.4556,53.6309,53.4397,53.5193,11400.0
2006-07-18 14:20:00,67.2,67.22,67.09,67.21,7100.0,53.5353,53.5512,53.4476,53.5432,7100.0
2006-07-18 14:25:00,67.21,67.34,67.21,67.33,2400.0,53.5432,53.6468,53.5432,53.6388,2400.0
2006-07-18 14:30:00,67.33,67.45,67.31,67.44,6100.0,53.6388,53.7344,53.6229,53.7265,6100.0
2006-07-18 14:35:00,67.4,67.76,67.4,67.76,9400.0,53.6946,53.9814,53.6946,53.9814,9400.0
2006-07-18 14:40:00,67.81,67.88,67.69,67.8,8800.0,54.0212,54.077,53.9256,54.0133,8800.0
2006-07-18 14:45:00,67.75,67.81,67.63,67.81,12900.0,53.9734,54.0212,53.8778,54.0212,12900.0
2006-07-18 14:50:00,67.81,67.91,67.75,67.85,4500.0,54.0212,54.1009,53.9734,54.0531,4500.0
2006-07-18 14:55:00,67.85,67.9,67.76,67.9,11000.0,54.0531,54.0929,53.9814,54.0929,11000.0
2006-07-18 15:00:00,67.89,67.91,67.87,67.91,2700.0,54.085,54.1009,54.069,54.1009,2700.0
2006-07-18 15:05:00,67.9,67.9,67.7,67.74,5800.0,54.0929,54.0929,53.9336,53.9655,5800.0
2006-07-18 15:10:00,67.68,67.68,67.48,67.66,8100.0,53.9177,53.9177,53.7583,53.9017,8100.0
2006-07-18 15:15:00,67.68,67.82,67.67,67.81,9700.0,53.9177,54.0292,53.9097,54.0212,9700.0
2006-07-18 15:20:00,67.8,67.8,67.51,67.54,12100.0,54.0133,54.0133,53.7822,53.8061,12100.0
2006-07-18 15:25:00,67.55,67.71,67.53,67.69,15000.0,53.8141,53.9416,53.7982,53.9256,15000.0
2006-07-18 15:30:00,67.69,67.83,67.69,67.74,19700.0,53.9256,54.0372,53.9256,53.9655,19700.0
2006-07-18 15:35:00,67.73,67.95,67.73,67.95,14900.0,53.9575,54.1328,53.9575,54.1328,14900.0
2006-07-18 15:40:00,67.95,68.01,67.83,68.01,32400.0,54.1328,54.1806,54.0372,54.1806,32400.0
2006-07-18 15:45:00,68.01,68.07,67.99,68.06,41100.0,54.1806,54.2284,54.1646,54.2204,41100.0
2006-07-18 15:50:00,68.06,68.07,67.98,68.05,16900.0,54.2204,54.2284,54.1567,54.2124,16900.0
2006-07-18 15:55:00,68.02,68.07,67.91,68.01,44900.0,54.1885,54.2284,54.1009,54.1806,44900.0
2006-07-19 09:30:00,68.75,69.17,68.75,69.03,19600.0,54.7701,55.1047,54.7701,54.9931,19600.0
2006-07-19 09:35:00,69.15,69.31,68.97,69.31,13800.0,55.0887,55.2162,54.9453,55.2162,13800.0
2006-07-19 09:40:00,69.35,69.38,69.04,69.36,9500.0,55.2481,55.272,55.0011,55.256,9500.0
2006-07-19 09:45:00,69.5,69.62,69.26,69.49,44800.0,55.3676,55.4632,55.1764,55.3596,44800.0
2006-07-19 09:50:00,69.41,69.44,69.29,69.36,7900.0,55.2959,55.3198,55.2003,55.256,7900.0
2006-07-19 09:55:00,69.35,69.36,69.08,69.35,17100.0,55.2481,55.256,55.033,55.2481,17100.0
2006-07-19 10:00:00,69.35,70.29,69.3,70.13,20200.0,55.2481,55.9969,55.2082,55.8695,20200.0
2006-07-19 10:05:00,70.13,70.5,70.13,70.49,16800.0,55.8695,56.1642,55.8695,56.1563,16800.0
2006-07-19 10:10:00,70.5,70.5,70.39,70.39,5200.0,56.1642,56.1642,56.0766,56.0766,5200.0
2006-07-19 10:15:00,70.36,70.37,70.31,70.32,17000.0,56.0527,56.0607,56.0129,56.0208,17000.0
2006-07-19 10:20:00,70.32,70.33,69.96,69.99,12800.0,56.0208,56.0288,55.734,55.7579,12800.0
2006-07-19 10:25:00,69.98,70.55,69.98,70.54,16800.0,55.75,56.2041,55.75,56.1961,16800.0
2006-07-19 10:30:00,70.55,70.7,70.43,70.44,17800.0,56.2041,56.3236,56.1085,56.1164,17800.0
2006-07-19 10:35:00,70.42,70.57,70.33,70.33,22000.0,56.1005,56.22,56.0288,56.0288,22000.0
2006-07-19 10:40:00,70.36,70.68,70.36,70.68,11200.0,56.0527,56.3076,56.0527,56.3076,11200.0
2006-07-19 10:45:00,70.77,70.91,70.67,70.67,9100.0,56.3793,56.4909,56.2997,56.2997,9100.0
2006-07-19 10:50:00,70.67,70.84,70.64,70.68,5800.0,56.2997,56.4351,56.2758,56.3076,5800.0
2006-07-19 10:55:00,70.65,70.86,70.55,70.79,8800.0,56.2837,56.451,56.2041,56.3953,8800.0
2006-07-19 11:00:00,70.79,70.83,70.67,70.68,12000.0,56.3953,56.4271,56.2997,56.3076,12000.0
2006-07-19 11:05:00,70.68,70.71,70.48,70.55,17300.0,56.3076,56.3315,56.1483,56.2041,17300.0
2006-07-19 11:10:00,70.55,70.62,70.52,70.59,9100.0,56.2041,56.2598,56.1802,56.2359,9100.0
2006-07-19 11:15:00,70.59,70.99,70.59,70.99,15100.0,56.2359,56.5546,56.2359,56.5546,15100.0
2006-07-19 11:20:00,70.91,70.91,70.75,70.78,6200.0,56.4909,56.4909,56.3634,56.3873,6200.0
2006-07-19 11:25:00,70.77,70.85,70.71,70.81,5300.0,56.3793,56.4431,56.3315,56.4112,5300.0
2006-07-19 11:30:00,70.8,70.81,70.71,70.72,6600.0,56.4032,56.4112,56.3315,56.3395,6600.0
2006-07-19 11:35:00,70.74,70.8,70.7,70.72,30500.0,56.3554,56.4032,56.3236,56.3395,30500.0
2006-07-19 11:40:00,70.74,70.79,70.7,70.7,3200.0,56.3554,56.3953,56.3236,56.3236,3200.0
2006-07-19 11:45:00,70.72,70.72,70.64,70.64,5300.0,56.3395,56.3395,56.2758,56.2758,5300.0
2006-07-19 11:50:00,70.62,70.74,70.62,70.66,4200.0,56.2598,56.3554,56.2598,56.2917,4200.0
2006-07-19 11:55:00,70.63,70.63,70.56,70.63,9600.0,56.2678,56.2678,56.212,56.2678,9600.0
2006-07-19 12:00:00,70.59,70.59,70.42,70.48,10000.0,56.2359,56.2359,56.1005,56.1483,10000.0
2006-07-19 12:05:00,70.48,70.58,70.46,70.55,9900.0,56.1483,56.228,56.1324,56.2041,9900.0
2006-07-19 12:10:00,70.53,70.71,70.53,70.69,10300.0,56.1881,56.3315,56.1881,56.3156,10300.0
2006-07-19 12:15:00,70.66,70.7,70.53,70.53,4300.0,56.2917,56.3236,56.1881,56.1881,4300.0
2006-07-19 12:20:00,70.55,70.65,70.55,70.6,9000.0,56.2041,56.2837,56.2041,56.2439,9000.0
2006-07-19 12:25:00,70.54,70.66,70.54,70.6,5700.0,56.1961,56.2917,56.1961,56.2439,5700.0
2006-07-19 12:30:00,70.6,70.6,70.43,70.53,5000.0,56.2439,56.2439,56.1085,56.1881,5000.0
2006-07-19 12:35:00,70.55,70.73,70.51,70.73,3900.0,56.2041,56.3475,56.1722,56.3475,3900.0
2006-07-19 12:40:00,70.73,70.73,70.63,70.7,1500.0,56.3475,56.3475,56.2678,56.3236,1500.0
2006-07-19 12:45:00,70.68,70.71,70.64,70.69,4000.0,56.3076,56.3315,56.2758,56.3156,4000.0
2006-07-19 12:50:00,70.7,70.73,70.52,70.52,21400.0,56.3236,56.3475,56.1802,56.1802,21400.0
2006-07-19 12:55:00,70.52,70.65,70.52,70.53,10800.0,56.1802,56.2837,56.1802,56.1881,10800.0
2006-07-19 13:00:00,70.55,70.69,70.55,70.58,6200.0,56.2041,56.3156,56.2041,56.228,6200.0
2006-07-19 13:05:00,70.59,70.66,70.59,70.63,4300.0,56.2359,56.2917,56.2359,56.2678,4300.0
2006-07-19 13:10:00,70.67,70.95,70.67,70.81,6900.0,56.2997,56.5227,56.2997,56.4112,6900.0
2006-07-19 13:15:00,70.83,70.83,70.77,70.83,3700.0,56.4271,56.4271,56.3793,56.4271,3700.0
2006-07-19 13:20:00,70.81,71.07,70.81,70.95,9900.0,56.4112,56.6183,56.4112,56.5227,9900.0
2006-07-19 13:25:00,71.07,71.11,70.91,70.95,15400.0,56.6183,56.6502,56.4909,56.5227,15400.0
2006-07-19 13:30:00,70.93,70.99,70.82,70.84,10900.0,56.5068,56.5546,56.4192,56.4351,10900.0
2006-07-19 13:35:00,70.87,71.1,70.87,70.9,15100.0,56.459,56.6422,56.459,56.4829,15100.0
2006-07-19 13:40:00,70.9,70.91,70.84,70.89,5800.0,56.4829,56.4909,56.4351,56.4749,5800.0
2006-07-19 13:45:00,70.87,70.97,70.8,70.87,14400.0,56.459,56.5387,56.4032,56.459,14400.0
2006-07-19 13:50:00,70.88,70.88,70.78,70.78,4300.0,56.467,56.467,56.3873,56.3873,4300.0
2006-07-19 13:55:00,70.79,70.95,70.78,70.78,5500.0,56.3953,56.5227,56.3873,56.3873,5500.0
2006-07-19 14:00:00,70.84,70.97,70.7,70.77,9200.0,56.4351,56.5387,56.3236,56.3793,9200.0
2006-07-19 14:05:00,70.78,70.88,70.64,70.88,7300.0,56.3873,56.467,56.2758,56.467,7300.0
2006-07-19 14:10:00,70.91,70.92,70.81,70.82,3700.0,56.4909,56.4988,56.4112,56.4192,3700.0
2006-07-19 14:15:00,70.79,70.79,70.68,70.77,6000.0,56.3953,56.3953,56.3076,56.3793,6000.0
2006-07-19 14:20:00,70.77,70.93,70.77,70.93,6200.0,56.3793,56.5068,56.3793,56.5068,6200.0
2006-07-19 14:25:00,70.93,71.08,70.84,70.88,6500.0,56.5068,56.6263,56.4351,56.467,6500.0
2006-07-19 14:30:00,70.88,71.05,70.88,70.92,9400.0,56.467,56.6024,56.467,56.4988,9400.0
2006-07-19 14:35:00,70.93,71.2,70.93,71.14,7900.0,56.5068,56.7219,56.5068,56.6741,7900.0
2006-07-19 14:40:00,71.13,71.24,71.09,71.11,5800.0,56.6661,56.7538,56.6343,56.6502,5800.0
2006-07-19 14:45:00,71.13,71.22,71.04,71.04,3400.0,56.6661,56.7378,56.5944,56.5944,3400.0
2006-07-19 14:50:00,71.05,71.11,71.04,71.1,4400.0,56.6024,56.6502,56.5944,56.6422,4400.0
2006-07-19 14:55:00,71.12,71.17,71.03,71.08,6800.0,56.6582,56.698,56.5865,56.6263,6800.0
2006-07-19 15:00:00,71.04,71.04,70.99,70.99,5500.0,56.5944,56.5944,56.5546,56.5546,5500.0
2006-07-19 15:05:00,70.98,71.0,70.8,70.86,9900.0,56.5466,56.5626,56.4032,56.451,9900.0
2006-07-19 15:10:00,70.82,70.82,70.72,70.8,6600.0,56.4192,56.4192,56.3395,56.4032,6600.0
2006-07-19 15:15:00,70.8,70.81,70.7,70.77,3000.0,56.4032,56.4112,56.3236,56.3793,3000.0
2006-07-19 15:20:00,70.78,71.01,70.78,70.83,19900.0,56.3873,56.5705,56.3873,56.4271,19900.0
2006-07-19 15:25:00,70.86,70.99,70.85,70.95,5900.0,56.451,56.5546,56.4431,56.5227,5900.0
2006-07-19 15:30:00,70.95,71.04,70.85,70.85,13100.0,56.5227,56.5944,56.4431,56.4431,13100.0
2006-07-19 15:35:00,70.82,70.88,70.73,70.74,13700.0,56.4192,56.467,56.3475,56.3554,13700.0
2006-07-19 15:40:00,70.73,70.9,70.67,70.69,18300.0,56.3475,56.4829,56.2997,56.3156,18300.0
2006-07-19 15:45:00,70.74,70.74,70.59,70.63,18100.0,56.3554,56.3554,56.2359,56.2678,18100.0
2006-07-19 15:50:00,70.66,70.76,70.66,70.7,13900.0,56.2917,56.3714,56.2917,56.3236,13900.0
2006-07-19 15:55:00,70.69,70.71,70.66,70.71,10000.0,56.3156,56.3315,56.2917,56.3315,10000.0
2006-07-20 09:30:00,70.51,71.17,70.51,71.04,14000.0,56.1722,56.698,56.1722,56.5944,14000.0
2006-07-20 09:35:00,71.05,71.05,70.61,70.93,6700.0,56.6024,56.6024,56.2519,56.5068,6700.0
2006-07-20 09:40:00,70.98,71.16,70.93,70.93,14600.0,56.5466,56.69,56.5068,56.5068,14600.0
2006-07-20 09:45:00,70.89,71.12,70.8,71.03,15800.0,56.4749,56.6582,56.4032,56.5865,15800.0
2006-07-20 09:50:00,71.03,71.03,70.64,70.66,14700.0,56.5865,56.5865,56.2758,56.2917,14700.0
2006-07-20 09:55:00,70.64,70.78,70.22,70.27,15600.0,56.2758,56.3873,55.9412,55.981,15600.0
2006-07-20 10:00:00,70.44,70.64,70.35,70.36,20800.0,56.1164,56.2758,56.0447,56.0527,20800.0
2006-07-20 10:05:00,70.35,70.35,70.05,70.05,17300.0,56.0447,56.0447,55.8057,55.8057,17300.0
2006-07-20 10:10:00,70.06,70.08,69.87,70.07,11400.0,55.8137,55.8296,55.6623,55.8217,11400.0
2006-07-20 10:15:00,70.08,70.18,69.98,70.06,9800.0,55.8296,55.9093,55.75,55.8137,9800.0
2006-07-20 10:20:00,70.08,70.14,69.96,70.13,5900.0,55.8296,55.8774,55.734,55.8695,5900.0
2006-07-20 10:25:00,70.12,70.14,70.01,70.14,7500.0,55.8615,55.8774,55.7739,55.8774,7500.0
2006-07-20 10:30:00,70.14,70.15,70.05,70.11,5400.0,55.8774,55.8854,55.8057,55.8535,5400.0
2006-07-20 10:35:00,70.09,70.13,69.99,69.99,4900.0,55.8376,55.8695,55.7579,55.7579,4900.0
2006-07-20 10:40:00,69.97,69.97,69.8,69.87,6600.0,55.742,55.742,55.6066,55.6623,6600.0
2006-07-20 10:45:00,69.8,69.8,69.54,69.55,7700.0,55.6066,55.6066,55.3994,55.4074,7700.0
2006-07-20 10:50:00,69.54,69.72,69.54,69.72,6900.0,55.3994,55.5428,55.3994,55.5428,6900.0
2006-07-20 10:55:00,69.73,69.77,69.66,69.77,3400.0,55.5508,55.5827,55.495,55.5827,3400.0
2006-07-20 11:00:00,69.77,69.81,69.62,69.62,4400.0,55.5827,55.6145,55.4632,55.4632,4400.0
2006-07-20 11:05:00,69.66,69.67,69.53,69.58,6700.0,55.495,55.503,55.3915,55.4313,6700.0
2006-07-20 11:10:00,69.58,69.65,69.56,69.61,12700.0,55.4313,55.4871,55.4154,55.4552,12700.0
2006-07-20 11:15:00,69.63,69.65,69.52,69.52,7000.0,55.4711,55.4871,55.3835,55.3835,7000.0
2006-07-20 11:20:00,69.5,69.53,69.35,69.35,8700.0,55.3676,55.3915,55.2481,55.2481,8700.0
2006-07-20 11:25:00,69.35,69.38,69.25,69.25,2800.0,55.2481,55.272,55.1684,55.1684,2800.0
2006-07-20 11:30:00,69.24,69.24,69.17,69.2,6000.0,55.1604,55.1604,55.1047,55.1286,6000.0
2006-07-20 11:35:00,69.2,69.23,69.17,69.2,4100.0,55.1286,55.1525,55.1047,55.1286,4100.0
2006-07-20 11:40:00,69.19,69.29,69.19,69.27,5700.0,55.1206,55.2003,55.1206,55.1843,5700.0
2006-07-20 11:45:00,69.3,69.36,69.3,69.35,2600.0,55.2082,55.256,55.2082,55.2481,2600.0
2006-07-20 11:50:00,69.33,69.41,69.27,69.41,4100.0,55.2321,55.2959,55.1843,55.2959,4100.0
2006-07-20 11:55:00,69.45,69.59,69.45,69.59,5700.0,55.3277,55.4393,55.3277,55.4393,5700.0
2006-07-20 12:00:00,69.57,69.6,69.49,69.58,5100.0,55.4233,55.4472,55.3596,55.4313,5100.0
2006-07-20 12:05:00,69.58,69.6,69.44,69.44,2900.0,55.4313,55.4472,55.3198,55.3198,2900.0
2006-07-20 12:10:00,69.49,69.62,69.46,69.5,5900.0,55.3596,55.4632,55.3357,55.3676,5900.0
2006-07-20 12:15:00,69.55,69.55,69.5,69.51,500.0,55.4074,55.4074,55.3676,55.3755,500.0
2006-07-20 12:20:00,69.49,69.59,69.42,69.59,2100.0,55.3596,55.4393,55.3038,55.4393,2100.0
2006-07-20 12:25:00,69.59,69.62,69.49,69.49,3700.0,55.4393,55.4632,55.3596,55.3596,3700.0
2006-07-20 12:30:00,69.43,69.45,69.42,69.42,2400.0,55.3118,55.3277,55.3038,55.3038,2400.0
2006-07-20 12:35:00,69.42,69.42,69.42,69.42,300.0,55.3038,55.3038,55.3038,55.3038,300.0
2006-07-20 12:40:00,69.36,69.42,69.28,69.4,5000.0,55.256,55.3038,55.1923,55.2879,5000.0
2006-07-20 12:45:00,69.38,69.38,69.35,69.35,800.0,55.272,55.272,55.2481,55.2481,800.0
2006-07-20 12:50:00,69.29,69.34,69.19,69.25,17700.0,55.2003,55.2401,55.1206,55.1684,17700.0
2006-07-20 12:55:00,69.18,69.21,69.12,69.21,3400.0,55.1126,55.1365,55.0648,55.1365,3400.0
2006-07-20 13:00:00,69.21,69.31,69.21,69.25,3000.0,55.1365,55.2162,55.1365,55.1684,3000.0
2006-07-20 13:05:00,69.22,69.23,69.12,69.22,2800.0,55.1445,55.1525,55.0648,55.1445,2800.0
2006-07-20 13:10:00,69.18,69.18,69.13,69.17,1600.0,55.1126,55.1126,55.0728,55.1047,1600.0
2006-07-20 13:15:00,69.15,69.19,69.12,69.18,7700.0,55.0887,55.1206,55.0648,55.1126,7700.0
2006-07-20 13:20:00,69.19,69.22,69.19,69.2,2800.0,55.1206,55.1445,55.1206,55.1286,2800.0
2006-07-20 13:25:00,69.13,69.19,69.05,69.05,1700.0,55.0728,55.1206,55.0091,55.0091,1700.0
2006-07-20 13:30:00,69.0,69.01,68.87,68.88,11900.0,54.9692,54.9772,54.8657,54.8736,11900.0
2006-07-20 13:35:00,68.88,68.89,68.84,68.86,9900.0,54.8736,54.8816,54.8418,54.8577,9900.0
2006-07-20 13:40:00,68.85,68.85,68.54,68.55,12300.0,54.8497,54.8497,54.6028,54.6107,12300.0
2006-07-20 13:45:00,68.55,68.55,68.44,68.53,15200.0,54.6107,54.6107,54.5231,54.5948,15200.0
2006-07-20 13:50:00,68.53,68.62,68.53,68.57,8000.0,54.5948,54.6665,54.5948,54.6267,8000.0
2006-07-20 13:55:00,68.57,68.57,68.51,68.52,11900.0,54.6267,54.6267,54.5789,54.5868,11900.0
2006-07-20 14:00:00,68.52,68.75,68.52,68.64,20600.0,54.5868,54.7701,54.5868,54.6824,20600.0
2006-07-20 14:05:00,68.64,68.67,68.34,68.35,11800.0,54.6824,54.7063,54.4434,54.4514,11800.0
2006-07-20 14:10:00,68.33,68.51,68.33,68.45,11400.0,54.4355,54.5789,54.4355,54.5311,11400.0
2006-07-20 14:15:00,68.45,68.49,68.25,68.29,6900.0,54.5311,54.5629,54.3718,54.4036,6900.0
2006-07-20 14:20:00,68.29,68.29,68.19,68.2,8200.0,54.4036,54.4036,54.324,54.3319,8200.0
2006-07-20 14:25:00,68.2,68.33,68.19,68.2,8100.0,54.3319,54.4355,54.324,54.3319,8100.0
2006-07-20 14:30:00,68.2,68.41,68.16,68.41,4700.0,54.3319,54.4992,54.3001,54.4992,4700.0
2006-07-20 14:35:00,68.42,68.46,68.25,68.27,6900.0,54.5072,54.539,54.3718,54.3877,6900.0
2006-07-20 14:40:00,68.27,68.42,68.22,68.42,7600.0,54.3877,54.5072,54.3479,54.5072,7600.0
2006-07-20 14:45:00,68.42,68.54,68.35,68.54,5000.0,54.5072,54.6028,54.4514,54.6028,5000.0
2006-07-20 14:50:00,68.58,68.6,68.54,68.54,3600.0,54.6346,54.6506,54.6028,54.6028,3600.0
2006-07-20 14:55:00,68.56,68.59,68.33,68.33,3500.0,54.6187,54.6426,54.4355,54.4355,3500.0
2006-07-20 15:00:00,68.29,68.49,68.26,68.49,5700.0,54.4036,54.5629,54.3797,54.5629,5700.0
2006-07-20 15:05:00,68.49,68.53,68.3,68.32,9800.0,54.5629,54.5948,54.4116,54.4275,9800.0
2006-07-20 15:10:00,68.32,68.44,68.3,68.33,7200.0,54.4275,54.5231,54.4116,54.4355,7200.0
2006-07-20 15:15:00,68.31,68.42,68.31,68.42,3800.0,54.4196,54.5072,54.4196,54.5072,3800.0
2006-07-20 15:20:00,68.37,68.39,68.13,68.28,13600.0,54.4673,54.4833,54.2762,54.3957,13600.0
2006-07-20 15:25:00,68.22,68.33,68.18,68.33,13300.0,54.3479,54.4355,54.316,54.4355,13300.0
2006-07-20 15:30:00,68.33,68.33,68.18,68.25,17200.0,54.4355,54.4355,54.316,54.3718,17200.0
2006-07-20 15:35:00,68.25,68.25,68.15,68.22,10800.0,54.3718,54.3718,54.2921,54.3479,10800.0
2006-07-20 15:40:00,68.21,68.3,68.19,68.3,27500.0,54.3399,54.4116,54.324,54.4116,27500.0
2006-07-20 15:45:00,68.3,68.41,68.25,68.29,18100.0,54.4116,54.4992,54.3718,54.4036,18100.0
2006-07-20 15:50:00,68.28,68.3,68.17,68.23,18200.0,54.3957,54.4116,54.308,54.3558,18200.0
2006-07-20 15:55:00,68.23,68.23,68.11,68.12,14600.0,54.3558,54.3558,54.2602,54.2682,14600.0
2006-07-21 09:30:00,68.85,68.85,68.51,68.56,88900.0,54.8497,54.8497,54.5789,54.6187,88900.0
2006-07-21 09:35:00,68.56,68.56,68.0,68.02,18300.0,54.6187,54.6187,54.1726,54.1885,18300.0
2006-07-21 09:40:00,68.0,68.01,67.79,67.86,6600.0,54.1726,54.1806,54.0053,54.0611,6600.0
2006-07-21 09:45:00,67.8,67.87,67.51,67.52,5100.0,54.0133,54.069,53.7822,53.7902,5100.0
2006-07-21 09:50:00,67.51,67.56,67.35,67.39,9700.0,53.7822,53.8221,53.6548,53.6866,9700.0
2006-07-21 09:55:00,67.35,67.56,67.11,67.12,11400.0,53.6548,53.8221,53.4636,53.4715,11400.0
2006-07-21 10:00:00,67.11,67.34,67.05,67.28,8300.0,53.4636,53.6468,53.4158,53.599,8300.0
2006-07-21 10:05:00,67.26,67.28,67.03,67.23,13700.0,53.5831,53.599,53.3998,53.5592,13700.0
2006-07-21 10:10:00,67.22,67.22,66.77,66.77,10100.0,53.5512,53.5512,53.1927,53.1927,10100.0
2006-07-21 10:15:00,66.77,66.82,66.59,66.76,10900.0,53.1927,53.2325,53.0493,53.1847,10900.0
2006-07-21 10:20:00,66.8,67.04,66.8,66.83,11800.0,53.2166,53.4078,53.2166,53.2405,11800.0
2006-07-21 10:25:00,66.85,66.88,66.58,66.59,7900.0,53.2564,53.2803,53.0413,53.0493,7900.0
2006-07-21 10:30:00,66.61,66.7,66.55,66.59,7200.0,53.0652,53.1369,53.0174,53.0493,7200.0
2006-07-21 10:35:00,66.64,67.25,66.64,67.16,16400.0,53.0891,53.5751,53.0891,53.5034,16400.0
2006-07-21 10:40:00,67.15,67.27,66.98,66.99,4600.0,53.4954,53.591,53.36,53.368,4600.0
2006-07-21 10:45:00,67.02,67.29,67.01,67.29,7300.0,53.3919,53.607,53.3839,53.607,7300.0
2006-07-21 10:50:00,67.29,67.56,67.28,67.49,6100.0,53.607,53.8221,53.599,53.7663,6100.0
2006-07-21 10:55:00,67.48,67.62,67.44,67.44,3800.0,53.7583,53.8699,53.7265,53.7265,3800.0
2006-07-21 11:00:00,67.44,67.54,67.2,67.29,13700.0,53.7265,53.8061,53.5353,53.607,13700.0
2006-07-21 11:05:00,67.29,67.65,67.29,67.49,11900.0,53.607,53.8938,53.607,53.7663,11900.0
2006-07-21 11:10:00,67.49,67.52,67.38,67.44,11600.0,53.7663,53.7902,53.6787,53.7265,11600.0
2006-07-21 11:15:00,67.46,67.55,67.46,67.46,1100.0,53.7424,53.8141,53.7424,53.7424,1100.0
2006-07-21 11:20:00,67.53,67.7,67.53,67.63,3300.0,53.7982,53.9336,53.7982,53.8778,3300.0
2006-07-21 11:25:00,67.59,67.59,67.4,67.4,3300.0,53.846,53.846,53.6946,53.6946,3300.0
2006-07-21 11:30:00,67.36,67.44,67.36,67.37,6200.0,53.6627,53.7265,53.6627,53.6707,6200.0
2006-07-21 11:35:00,67.31,67.48,67.18,67.23,20700.0,53.6229,53.7583,53.5193,53.5592,20700.0
2006-07-21 11:40:00,67.25,67.43,67.22,67.32,16400.0,53.5751,53.7185,53.5512,53.6309,16400.0
2006-07-21 11:45:00,67.32,67.5,67.32,67.5,4500.0,53.6309,53.7743,53.6309,53.7743,4500.0
2006-07-21 11:50:00,67.5,67.6,67.48,67.6,4300.0,53.7743,53.8539,53.7583,53.8539,4300.0
2006-07-21 11:55:00,67.59,67.67,67.51,67.56,3200.0,53.846,53.9097,53.7822,53.8221,3200.0
2006-07-21 12:00:00,67.6,67.62,67.5,67.5,5200.0,53.8539,53.8699,53.7743,53.7743,5200.0
2006-07-21 12:05:00,67.51,67.55,67.48,67.5,4000.0,53.7822,53.8141,53.7583,53.7743,4000.0
2006-07-21 12:10:00,67.5,67.52,67.42,67.52,6700.0,53.7743,53.7902,53.7105,53.7902,6700.0
2006-07-21 12:15:00,67.47,67.47,67.33,67.37,1000.0,53.7504,53.7504,53.6388,53.6707,1000.0
2006-07-21 12:20:00,67.51,67.6,67.49,67.55,5100.0,53.7822,53.8539,53.7663,53.8141,5100.0
2006-07-21 12:25:00,67.6,67.72,67.6,67.62,3300.0,53.8539,53.9495,53.8539,53.8699,3300.0
2006-07-21 12:30:00,67.65,67.8,67.65,67.73,7700.0,53.8938,54.0133,53.8938,53.9575,7700.0
2006-07-21 12:35:00,67.75,67.75,67.44,67.44,5800.0,53.9734,53.9734,53.7265,53.7265,5800.0
2006-07-21 12:40:00,67.44,67.49,67.36,67.49,4500.0,53.7265,53.7663,53.6627,53.7663,4500.0
2006-07-21 12:45:00,67.53,67.6,67.37,67.38,3900.0,53.7982,53.8539,53.6707,53.6787,3900.0
2006-07-21 12:50:00,67.36,67.36,67.19,67.36,4600.0,53.6627,53.6627,53.5273,53.6627,4600.0
2006-07-21 12:55:00,67.34,67.44,67.3,67.37,4200.0,53.6468,53.7265,53.6149,53.6707,4200.0
2006-07-21 13:00:00,67.37,67.37,67.17,67.23,8500.0,53.6707,53.6707,53.5114,53.5592,8500.0
2006-07-21 13:05:00,67.23,67.53,67.22,67.48,7000.0,53.5592,53.7982,53.5512,53.7583,7000.0
2006-07-21 13:10:00,67.46,67.7,67.46,67.59,7600.0,53.7424,53.9336,53.7424,53.846,7600.0
2006-07-21 13:15:00,67.63,67.63,67.33,67.36,5800.0,53.8778,53.8778,53.6388,53.6627,5800.0
2006-07-21 13:20:00,67.36,67.37,67.3,67.37,2900.0,53.6627,53.6707,53.6149,53.6707,2900.0
2006-07-21 13:25:00,67.36,67.38,67.26,67.26,2800.0,53.6627,53.6787,53.5831,53.5831,2800.0
2006-07-21 13:30:00,67.22,67.38,67.2,67.36,5400.0,53.5512,53.6787,53.5353,53.6627,5400.0
2006-07-21 13:35:00,67.32,67.39,67.21,67.39,7300.0,53.6309,53.6866,53.5432,53.6866,7300.0
2006-07-21 13:40:00,67.4,67.54,67.35,67.36,8900.0,53.6946,53.8061,53.6548,53.6627,8900.0
2006-07-21 13:45:00,67.36,67.65,67.36,67.56,8500.0,53.6627,53.8938,53.6627,53.8221,8500.0
2006-07-21 13:50:00,67.56,67.74,67.5,67.65,13200.0,53.8221,53.9655,53.7743,53.8938,13200.0
2006-07-21 13:55:00,67.65,67.68,67.59,67.6,7700.0,53.8938,53.9177,53.846,53.8539,7700.0
2006-07-21 14:00:00,67.58,67.58,67.42,67.46,11400.0,53.838,53.838,53.7105,53.7424,11400.0
2006-07-21 14:05:00,67.48,67.56,67.39,67.43,11200.0,53.7583,53.8221,53.6866,53.7185,11200.0
2006-07-21 14:10:00,67.45,67.48,67.34,67.38,11900.0,53.7344,53.7583,53.6468,53.6787,11900.0
2006-07-21 14:15:00,67.37,67.4,67.29,67.34,7300.0,53.6707,53.6946,53.607,53.6468,7300.0
2006-07-21 14:20:00,67.39,67.43,67.27,67.29,7500.0,53.6866,53.7185,53.591,53.607,7500.0
2006-07-21 14:25:00,67.31,67.48,67.25,67.4,11800.0,53.6229,53.7583,53.5751,53.6946,11800.0
2006-07-21 14:30:00,67.38,67.53,67.29,67.47,25900.0,53.6787,53.7982,53.607,53.7504,25900.0
2006-07-21 14:35:00,67.49,67.68,67.49,67.68,8900.0,53.7663,53.9177,53.7663,53.9177,8900.0
2006-07-21 14:40:00,67.63,67.63,67.47,67.48,9900.0,53.8778,53.8778,53.7504,53.7583,9900.0
2006-07-21 14:45:00,67.43,67.47,67.33,67.33,6500.0,53.7185,53.7504,53.6388,53.6388,6500.0
2006-07-21 14:50:00,67.34,67.42,67.17,67.4,14100.0,53.6468,53.7105,53.5114,53.6946,14100.0
2006-07-21 14:55:00,67.4,67.45,67.12,67.2,18700.0,53.6946,53.7344,53.4715,53.5353,18700.0
2006-07-21 15:00:00,67.12,67.18,67.0,67.11,26300.0,53.4715,53.5193,53.3759,53.4636,26300.0
2006-07-21 15:05:00,67.15,67.17,67.01,67.03,12200.0,53.4954,53.5114,53.3839,53.3998,12200.0
2006-07-21 15:10:00,66.99,67.25,66.97,67.21,9500.0,53.368,53.5751,53.352,53.5432,9500.0
2006-07-21 15:15:00,67.21,67.21,67.08,67.09,6300.0,53.5432,53.5432,53.4397,53.4476,6300.0
2006-07-21 15:20:00,67.12,67.2,67.06,67.06,9600.0,53.4715,53.5353,53.4237,53.4237,9600.0
2006-07-21 15:25:00,67.06,67.09,66.92,66.99,10200.0,53.4237,53.4476,53.3122,53.368,10200.0
2006-07-21 15:30:00,66.99,67.07,66.94,67.04,9700.0,53.368,53.4317,53.3281,53.4078,9700.0
2006-07-21 15:35:00,67.08,67.19,67.05,67.1,12000.0,53.4397,53.5273,53.4158,53.4556,12000.0
2006-07-21 15:40:00,67.07,67.15,67.0,67.15,8700.0,53.4317,53.4954,53.3759,53.4954,8700.0
2006-07-21 15:45:00,67.12,67.23,66.95,67.0,11900.0,53.4715,53.5592,53.3361,53.3759,11900.0
2006-07-21 15:50:00,67.0,67.15,66.99,67.02,17100.0,53.3759,53.4954,53.368,53.3919,17100.0
2006-07-21 15:55:00,67.02,67.11,66.99,67.03,16100.0,53.3919,53.4636,53.368,53.3998,16100.0
2006-07-24 09:30:00,68.5,68.5,67.91,68.2,47200.0,54.5709,54.5709,54.1009,54.3319,47200.0
2006-07-24 09:35:00,68.08,68.08,67.6,67.85,17600.0,54.2363,54.2363,53.8539,54.0531,17600.0
2006-07-24 09:40:00,67.84,68.11,67.69,68.11,17600.0,54.0451,54.2602,53.9256,54.2602,17600.0
2006-07-24 09:45:00,67.96,68.45,67.96,68.39,21700.0,54.1407,54.5311,54.1407,54.4833,21700.0
2006-07-24 09:50:00,68.39,68.48,68.15,68.34,24700.0,54.4833,54.555,54.2921,54.4434,24700.0
2006-07-24 09:55:00,68.3,68.4,68.09,68.26,13600.0,54.4116,54.4912,54.2443,54.3797,13600.0
2006-07-24 10:00:00,68.26,68.32,68.05,68.06,8900.0,54.3797,54.4275,54.2124,54.2204,8900.0
2006-07-24 10:05:00,68.09,68.09,67.88,68.01,26900.0,54.2443,54.2443,54.077,54.1806,26900.0
2006-07-24 10:10:00,68.01,68.3,67.98,68.07,10300.0,54.1806,54.4116,54.1567,54.2284,10300.0
2006-07-24 10:15:00,68.05,68.31,68.05,68.25,4900.0,54.2124,54.4196,54.2124,54.3718,4900.0
2006-07-24 10:20:00,68.26,68.45,68.26,68.45,20800.0,54.3797,54.5311,54.3797,54.5311,20800.0
2006-07-24 10:25:00,68.47,68.72,68.37,68.38,11900.0,54.547,54.7462,54.4673,54.4753,11900.0
2006-07-24 10:30:00,68.37,68.61,68.37,68.51,11700.0,54.4673,54.6585,54.4673,54.5789,11700.0
2006-07-24 10:35:00,68.53,68.62,68.37,68.51,4800.0,54.5948,54.6665,54.4673,54.5789,4800.0
2006-07-24 10:40:00,68.51,68.58,68.35,68.49,9500.0,54.5789,54.6346,54.4514,54.5629,9500.0
2006-07-24 10:45:00,68.49,68.68,68.49,68.68,8100.0,54.5629,54.7143,54.5629,54.7143,8100.0
2006-07-24 10:50:00,68.69,68.94,68.69,68.87,8800.0,54.7223,54.9214,54.7223,54.8657,8800.0
2006-07-24 10:55:00,68.9,69.04,68.86,69.0,7700.0,54.8896,55.0011,54.8577,54.9692,7700.0
2006-07-24 11:00:00,69.01,69.01,68.88,68.93,10800.0,54.9772,54.9772,54.8736,54.9135,10800.0
2006-07-24 11:05:00,68.94,69.05,68.8,68.85,11600.0,54.9214,55.0091,54.8099,54.8497,11600.0
2006-07-24 11:10:00,68.84,69.06,68.84,69.05,3300.0,54.8418,55.017,54.8418,55.0091,3300.0
2006-07-24 11:15:00,69.06,69.26,69.04,69.17,5500.0,55.017,55.1764,55.0011,55.1047,5500.0
2006-07-24 11:20:00,69.18,69.18,68.99,68.99,10100.0,55.1126,55.1126,54.9613,54.9613,10100.0
2006-07-24 11:25:00,69.02,69.35,69.02,69.33,6700.0,54.9852,55.2481,54.9852,55.2321,6700.0
2006-07-24 11:30:00,69.31,69.53,69.28,69.52,4400.0,55.2162,55.3915,55.1923,55.3835,4400.0
2006-07-24 11:35:00,69.49,69.64,69.49,69.64,6700.0,55.3596,55.4791,55.3596,55.4791,6700.0
2006-07-24 11:40:00,69.64,69.66,69.49,69.5,7200.0,55.4791,55.495,55.3596,55.3676,7200.0
2006-07-24 11:45:00,69.54,69.75,69.54,69.69,14000.0,55.3994,55.5667,55.3994,55.5189,14000.0
2006-07-24 11:50:00,69.7,69.8,69.67,69.8,13100.0,55.5269,55.6066,55.503,55.6066,13100.0
2006-07-24 11:55:00,69.83,69.86,69.76,69.86,3900.0,55.6305,55.6544,55.5747,55.6544,3900.0
2006-07-24 12:00:00,69.91,69.97,69.78,69.78,83500.0,55.6942,55.742,55.5906,55.5906,83500.0
2006-07-24 12:05:00,69.78,69.78,69.49,69.49,6100.0,55.5906,55.5906,55.3596,55.3596,6100.0
2006-07-24 12:10:00,69.48,69.6,69.43,69.6,5400.0,55.3516,55.4472,55.3118,55.4472,5400.0
2006-07-24 12:15:00,69.62,69.64,69.58,69.59,5900.0,55.4632,55.4791,55.4313,55.4393,5900.0
2006-07-24 12:20:00,69.59,69.72,69.58,69.69,6400.0,55.4393,55.5428,55.4313,55.5189,6400.0
2006-07-24 12:25:00,69.68,69.83,69.68,69.74,5900.0,55.511,55.6305,55.511,55.5588,5900.0
2006-07-24 12:30:00,69.71,69.71,69.49,69.51,6800.0,55.5349,55.5349,55.3596,55.3755,6800.0
2006-07-24 12:35:00,69.5,69.57,69.47,69.56,6200.0,55.3676,55.4233,55.3437,55.4154,6200.0
2006-07-24 12:40:00,69.53,69.56,69.51,69.53,2700.0,55.3915,55.4154,55.3755,55.3915,2700.0
2006-07-24 12:45:00,69.53,69.55,69.44,69.45,3600.0,55.3915,55.4074,55.3198,55.3277,3600.0
2006-07-24 12:50:00,69.45,69.45,69.3,69.37,5800.0,55.3277,55.3277,55.2082,55.264,5800.0
2006-07-24 12:55:00,69.35,69.45,69.28,69.3,5000.0,55.2481,55.3277,55.1923,55.2082,5000.0
2006-07-24 13:00:00,69.29,69.35,69.29,69.35,3100.0,55.2003,55.2481,55.2003,55.2481,3100.0
2006-07-24 13:05:00,69.38,69.55,69.38,69.54,9800.0,55.272,55.4074,55.272,55.3994,9800.0
2006-07-24 13:10:00,69.49,69.56,69.49,69.56,2400.0,55.3596,55.4154,55.3596,55.4154,2400.0
2006-07-24 13:15:00,69.57,69.61,69.48,69.61,7100.0,55.4233,55.4552,55.3516,55.4552,7100.0
2006-07-24 13:20:00,69.57,69.6,69.54,69.58,7200.0,55.4233,55.4472,55.3994,55.4313,7200.0
2006-07-24 13:25:00,69.58,69.6,69.53,69.59,3900.0,55.4313,55.4472,55.3915,55.4393,3900.0
2006-07-24 13:30:00,69.64,69.75,69.59,69.75,8400.0,55.4791,55.5667,55.4393,55.5667,8400.0
2006-07-24 13:35:00,69.74,69.91,69.73,69.86,5900.0,55.5588,55.6942,55.5508,55.6544,5900.0
2006-07-24 13:40:00,69.86,69.89,69.81,69.85,5200.0,55.6544,55.6783,55.6145,55.6464,5200.0
2006-07-24 13:45:00,69.86,69.91,69.85,69.86,3500.0,55.6544,55.6942,55.6464,55.6544,3500.0
2006-07-24 13:50:00,69.83,69.87,69.75,69.75,7700.0,55.6305,55.6623,55.5667,55.5667,7700.0
2006-07-24 13:55:00,69.75,69.8,69.63,69.73,8800.0,55.5667,55.6066,55.4711,55.5508,8800.0
2006-07-24 14:00:00,69.74,69.74,69.69,69.71,3400.0,55.5588,55.5588,55.5189,55.5349,3400.0
2006-07-24 14:05:00,69.68,69.7,69.65,69.65,3600.0,55.511,55.5269,55.4871,55.4871,3600.0
2006-07-24 14:10:00,69.64,69.64,69.46,69.53,8300.0,55.4791,55.4791,55.3357,55.3915,8300.0
2006-07-24 14:15:00,69.52,69.61,69.52,69.55,7200.0,55.3835,55.4552,55.3835,55.4074,7200.0
2006-07-24 14:20:00,69.52,69.74,69.51,69.74,6300.0,55.3835,55.5588,55.3755,55.5588,6300.0
2006-07-24 14:25:00,69.72,69.75,69.58,69.61,9300.0,55.5428,55.5667,55.4313,55.4552,9300.0
2006-07-24 14:30:00,69.55,69.72,69.54,69.69,4800.0,55.4074,55.5428,55.3994,55.5189,4800.0
2006-07-24 14:35:00,69.67,69.8,69.64,69.8,7200.0,55.503,55.6066,55.4791,55.6066,7200.0
2006-07-24 14:40:00,69.81,69.86,69.71,69.8,6700.0,55.6145,55.6544,55.5349,55.6066,6700.0
2006-07-24 14:45:00,69.78,69.8,69.58,69.66,12500.0,55.5906,55.6066,55.4313,55.495,12500.0
2006-07-24 14:50:00,69.68,69.81,69.61,69.8,5900.0,55.511,55.6145,55.4552,55.6066,5900.0
2006-07-24 14:55:00,69.83,69.84,69.75,69.83,3800.0,55.6305,55.6384,55.5667,55.6305,3800.0
2006-07-24 15:00:00,69.79,69.84,69.68,69.75,10100.0,55.5986,55.6384,55.511,55.5667,10100.0
2006-07-24 15:05:00,69.75,69.85,69.74,69.83,6100.0,55.5667,55.6464,55.5588,55.6305,6100.0
2006-07-24 15:10:00,69.85,69.96,69.81,69.9,10000.0,55.6464,55.734,55.6145,55.6862,10000.0
2006-07-24 15:15:00,69.88,69.9,69.84,69.88,7000.0,55.6703,55.6862,55.6384,55.6703,7000.0
2006-07-24 15:20:00,69.89,70.02,69.89,70.02,9400.0,55.6783,55.7818,55.6783,55.7818,9400.0
2006-07-24 15:25:00,70.04,70.08,70.01,70.04,10100.0,55.7978,55.8296,55.7739,55.7978,10100.0
2006-07-24 15:30:00,70.03,70.06,70.02,70.02,13000.0,55.7898,55.8137,55.7818,55.7818,13000.0
2006-07-24 15:35:00,70.03,70.08,69.96,70.02,17200.0,55.7898,55.8296,55.734,55.7818,17200.0
2006-07-24 15:40:00,69.98,70.07,69.97,70.01,12400.0,55.75,55.8217,55.742,55.7739,12400.0
2006-07-24 15:45:00,69.97,70.1,69.97,70.1,14500.0,55.742,55.8456,55.742,55.8456,14500.0
2006-07-24 15:50:00,70.13,70.22,70.12,70.15,27600.0,55.8695,55.9412,55.8615,55.8854,27600.0
2006-07-24 15:55:00,70.15,70.17,70.09,70.11,16700.0,55.8854,55.9013,55.8376,55.8535,16700.0
2006-07-25 09:30:00,70.0,70.03,69.75,69.76,16900.0,55.7659,55.7898,55.5667,55.5747,16900.0
2006-07-25 09:35:00,69.9,69.92,69.57,69.62,9600.0,55.6862,55.7022,55.4233,55.4632,9600.0
2006-07-25 09:40:00,69.62,69.85,69.62,69.83,12300.0,55.4632,55.6464,55.4632,55.6305,12300.0
2006-07-25 09:45:00,69.82,70.2,69.72,70.15,16200.0,55.6225,55.9252,55.5428,55.8854,16200.0
2006-07-25 09:50:00,70.07,70.55,70.07,70.55,12200.0,55.8217,56.2041,55.8217,56.2041,12200.0
2006-07-25 09:55:00,70.55,70.59,70.35,70.48,20700.0,56.2041,56.2359,56.0447,56.1483,20700.0
2006-07-25 10:00:00,70.62,71.0,70.58,71.0,18500.0,56.2598,56.5626,56.228,56.5626,18500.0
2006-07-25 10:05:00,71.08,71.62,71.08,71.62,25100.0,56.6263,57.0565,56.6263,57.0565,25100.0
2006-07-25 10:10:00,71.61,72.11,71.57,72.07,34000.0,57.0485,57.4468,57.0166,57.415,34000.0
2006-07-25 10:15:00,72.11,72.5,71.88,71.88,33900.0,57.4468,57.7575,57.2636,57.2636,33900.0
2006-07-25 10:20:00,71.85,72.04,71.83,72.01,26200.0,57.2397,57.3911,57.2238,57.3672,26200.0
2006-07-25 10:25:00,72.02,72.07,71.64,71.65,26500.0,57.3751,57.415,57.0724,57.0804,26500.0
2006-07-25 10:30:00,71.63,71.64,71.25,71.3,20100.0,57.0644,57.0724,56.7617,56.8016,20100.0
2006-07-25 10:35:00,71.25,71.25,70.84,70.88,21300.0,56.7617,56.7617,56.4351,56.467,21300.0
2006-07-25 10:40:00,70.84,71.0,70.63,70.98,27000.0,56.4351,56.5626,56.2678,56.5466,27000.0
2006-07-25 10:45:00,70.98,71.07,70.65,70.65,5500.0,56.5466,56.6183,56.2837,56.2837,5500.0
2006-07-25 10:50:00,70.65,70.71,70.53,70.71,12300.0,56.2837,56.3315,56.1881,56.3315,12300.0
2006-07-25 10:55:00,70.7,70.87,70.65,70.86,11300.0,56.3236,56.459,56.2837,56.451,11300.0
2006-07-25 11:00:00,70.86,70.94,70.85,70.92,6400.0,56.451,56.5148,56.4431,56.4988,6400.0
2006-07-25 11:05:00,70.95,71.08,70.95,70.96,9900.0,56.5227,56.6263,56.5227,56.5307,9900.0
2006-07-25 11:10:00,70.91,70.91,70.66,70.73,12900.0,56.4909,56.4909,56.2917,56.3475,12900.0
2006-07-25 11:15:00,70.7,70.7,70.35,70.4,15600.0,56.3236,56.3236,56.0447,56.0846,15600.0
2006-07-25 11:20:00,70.4,70.52,70.4,70.52,12300.0,56.0846,56.1802,56.0846,56.1802,12300.0
2006-07-25 11:25:00,70.53,70.79,70.53,70.74,4800.0,56.1881,56.3953,56.1881,56.3554,4800.0
2006-07-25 11:30:00,70.76,70.76,70.52,70.53,6800.0,56.3714,56.3714,56.1802,56.1881,6800.0
2006-07-25 11:35:00,70.52,70.54,70.32,70.42,10100.0,56.1802,56.1961,56.0208,56.1005,10100.0
2006-07-25 11:40:00,70.42,70.42,70.29,70.35,4000.0,56.1005,56.1005,55.9969,56.0447,4000.0
2006-07-25 11:45:00,70.35,70.46,70.25,70.35,6100.0,56.0447,56.1324,55.9651,56.0447,6100.0
2006-07-25 11:50:00,70.35,70.35,70.13,70.2,8900.0,56.0447,56.0447,55.8695,55.9252,8900.0
2006-07-25 11:55:00,70.25,70.33,70.24,70.28,3400.0,55.9651,56.0288,55.9571,55.989,3400.0
2006-07-25 12:00:00,70.3,70.3,70.11,70.26,11100.0,56.0049,56.0049,55.8535,55.973,11100.0
2006-07-25 12:05:00,70.25,70.26,70.11,70.13,3200.0,55.9651,55.973,55.8535,55.8695,3200.0
2006-07-25 12:10:00,70.13,70.26,70.08,70.2,7500.0,55.8695,55.973,55.8296,55.9252,7500.0
2006-07-25 12:15:00,70.17,70.19,70.06,70.12,4800.0,55.9013,55.9173,55.8137,55.8615,4800.0
2006-07-25 12:20:00,70.12,70.43,70.12,70.43,6700.0,55.8615,56.1085,55.8615,56.1085,6700.0
2006-07-25 12:25:00,70.43,70.45,70.39,70.43,4000.0,56.1085,56.1244,56.0766,56.1085,4000.0
2006-07-25 12:30:00,70.42,70.65,70.38,70.57,13200.0,56.1005,56.2837,56.0686,56.22,13200.0
2006-07-25 12:35:00,70.56,70.73,70.56,70.65,7700.0,56.212,56.3475,56.212,56.2837,7700.0
2006-07-25 12:40:00,70.68,70.7,70.57,70.68,2900.0,56.3076,56.3236,56.22,56.3076,2900.0
2006-07-25 12:45:00,70.7,70.76,70.57,70.63,10200.0,56.3236,56.3714,56.22,56.2678,10200.0
2006-07-25 12:50:00,70.63,70.63,70.46,70.52,7200.0,56.2678,56.2678,56.1324,56.1802,7200.0
2006-07-25 12:55:00,70.52,70.54,70.36,70.38,4300.0,56.1802,56.1961,56.0527,56.0686,4300.0
2006-07-25 13:00:00,70.34,70.37,70.13,70.16,6300.0,56.0368,56.0607,55.8695,55.8934,6300.0
2006-07-25 13:05:00,70.2,70.27,70.14,70.27,8100.0,55.9252,55.981,55.8774,55.981,8100.0
2006-07-25 13:10:00,70.22,70.26,70.15,70.25,11600.0,55.9412,55.973,55.8854,55.9651,11600.0
2006-07-25 13:15:00,70.24,70.28,70.16,70.26,6600.0,55.9571,55.989,55.8934,55.973,6600.0
2006-07-25 13:20:00,70.26,70.29,70.2,70.21,16900.0,55.973,55.9969,55.9252,55.9332,16900.0
2006-07-25 13:25:00,70.21,70.25,70.21,70.21,4500.0,55.9332,55.9651,55.9332,55.9332,4500.0
2006-07-25 13:30:00,70.22,70.26,70.2,70.22,8300.0,55.9412,55.973,55.9252,55.9412,8300.0
2006-07-25 13:35:00,70.25,70.25,70.04,70.04,12200.0,55.9651,55.9651,55.7978,55.7978,12200.0
2006-07-25 13:40:00,70.05,70.07,69.97,70.0,6300.0,55.8057,55.8217,55.742,55.7659,6300.0
2006-07-25 13:45:00,69.99,70.01,69.91,69.96,7400.0,55.7579,55.7739,55.6942,55.734,7400.0
2006-07-25 13:50:00,69.96,70.01,69.95,70.0,18000.0,55.734,55.7739,55.7261,55.7659,18000.0
2006-07-25 13:55:00,70.02,70.16,69.96,70.16,7100.0,55.7818,55.8934,55.734,55.8934,7100.0
2006-07-25 14:00:00,70.13,70.19,69.94,70.02,5700.0,55.8695,55.9173,55.7181,55.7818,5700.0
2006-07-25 14:05:00,69.97,69.97,69.88,69.89,4500.0,55.742,55.742,55.6703,55.6783,4500.0
2006-07-25 14:10:00,69.91,70.07,69.83,69.83,10900.0,55.6942,55.8217,55.6305,55.6305,10900.0
2006-07-25 14:15:00,69.83,70.01,69.81,70.01,8000.0,55.6305,55.7739,55.6145,55.7739,8000.0
2006-07-25 14:20:00,69.97,70.06,69.85,70.06,9400.0,55.742,55.8137,55.6464,55.8137,9400.0
2006-07-25 14:25:00,70.03,70.11,69.99,70.11,6100.0,55.7898,55.8535,55.7579,55.8535,6100.0
2006-07-25 14:30:00,70.11,70.35,70.11,70.35,7600.0,55.8535,56.0447,55.8535,56.0447,7600.0
2006-07-25 14:35:00,70.35,70.35,70.13,70.26,6900.0,56.0447,56.0447,55.8695,55.973,6900.0
2006-07-25 14:40:00,70.2,70.29,70.08,70.19,10500.0,55.9252,55.9969,55.8296,55.9173,10500.0
2006-07-25 14:45:00,70.19,70.5,70.19,70.33,15500.0,55.9173,56.1642,55.9173,56.0288,15500.0
2006-07-25 14:50:00,70.33,70.47,70.32,70.37,10900.0,56.0288,56.1403,56.0208,56.0607,10900.0
2006-07-25 14:55:00,70.4,70.5,70.31,70.35,10300.0,56.0846,56.1642,56.0129,56.0447,10300.0
2006-07-25 15:00:00,70.38,70.65,70.35,70.61,17000.0,56.0686,56.2837,56.0447,56.2519,17000.0
2006-07-25 15:05:00,70.64,70.69,70.54,70.6,12400.0,56.2758,56.3156,56.1961,56.2439,12400.0
2006-07-25 15:10:00,70.61,70.74,70.44,70.74,13200.0,56.2519,56.3554,56.1164,56.3554,13200.0
2006-07-25 15:15:00,70.75,70.77,70.5,70.59,40300.0,56.3634,56.3793,56.1642,56.2359,40300.0
2006-07-25 15:20:00,70.64,70.75,70.58,70.6,25400.0,56.2758,56.3634,56.228,56.2439,25400.0
2006-07-25 15:25:00,70.62,70.86,70.58,70.86,24700.0,56.2598,56.451,56.228,56.451,24700.0
2006-07-25 15:30:00,70.92,70.95,70.73,70.81,24400.0,56.4988,56.5227,56.3475,56.4112,24400.0
2006-07-25 15:35:00,70.83,70.99,70.73,70.91,19900.0,56.4271,56.5546,56.3475,56.4909,19900.0
2006-07-25 15:40:00,70.89,70.9,70.57,70.59,17400.0,56.4749,56.4829,56.22,56.2359,17400.0
2006-07-25 15:45:00,70.6,70.6,70.5,70.5,20600.0,56.2439,56.2439,56.1642,56.1642,20600.0
2006-07-25 15:50:00,70.5,70.66,70.46,70.54,21500.0,56.1642,56.2917,56.1324,56.1961,21500.0
2006-07-25 15:55:00,70.55,70.61,70.47,70.56,13600.0,56.2041,56.2519,56.1403,56.212,13600.0
2006-07-26 09:30:00,70.57,70.58,69.7,69.72,51100.0,56.22,56.228,55.5269,55.5428,51100.0
2006-07-26 09:35:00,69.8,70.0,68.92,68.93,40900.0,55.6066,55.7659,54.9055,54.9135,40900.0
2006-07-26 09:40:00,68.93,69.04,68.5,68.5,37900.0,54.9135,55.0011,54.5709,54.5709,37900.0
2006-07-26 09:45:00,68.52,68.73,67.95,67.96,118700.0,54.5868,54.7541,54.1328,54.1407,118700.0
2006-07-26 09:50:00,67.99,68.12,67.62,67.75,126400.0,54.1646,54.2682,53.8699,53.9734,126400.0
2006-07-26 09:55:00,67.74,67.92,67.73,67.76,77400.0,53.9655,54.1089,53.9575,53.9814,77400.0
2006-07-26 10:00:00,67.72,67.95,67.66,67.85,73600.0,53.9495,54.1328,53.9017,54.0531,73600.0
2006-07-26 10:05:00,67.83,68.21,67.83,67.92,47100.0,54.0372,54.3399,54.0372,54.1089,47100.0
2006-07-26 10:10:00,67.92,68.24,67.9,68.17,89500.0,54.1089,54.3638,54.0929,54.308,89500.0
2006-07-26 10:15:00,68.18,68.5,68.1,68.23,45500.0,54.316,54.5709,54.2523,54.3558,45500.0
2006-07-26 10:20:00,68.24,68.44,68.2,68.44,26900.0,54.3638,54.5231,54.3319,54.5231,26900.0
2006-07-26 10:25:00,68.41,68.62,68.38,68.42,27700.0,54.4992,54.6665,54.4753,54.5072,27700.0
2006-07-26 10:30:00,68.49,68.63,68.15,68.63,18500.0,54.5629,54.6745,54.2921,54.6745,18500.0
2006-07-26 10:35:00,68.63,68.91,68.58,68.88,35600.0,54.6745,54.8975,54.6346,54.8736,35600.0
2006-07-26 10:40:00,68.89,69.07,68.87,69.04,41600.0,54.8816,55.025,54.8657,55.0011,41600.0
2006-07-26 10:45:00,69.04,69.11,68.96,69.11,35300.0,55.0011,55.0569,54.9374,55.0569,35300.0
2006-07-26 10:50:00,69.1,69.1,68.79,68.8,41300.0,55.0489,55.0489,54.8019,54.8099,41300.0
2006-07-26 10:55:00,68.79,68.84,68.54,68.61,49800.0,54.8019,54.8418,54.6028,54.6585,49800.0
2006-07-26 11:00:00,68.61,68.62,68.26,68.29,51900.0,54.6585,54.6665,54.3797,54.4036,51900.0
2006-07-26 11:05:00,68.29,68.75,68.29,68.46,26400.0,54.4036,54.7701,54.4036,54.539,26400.0
2006-07-26 11:10:00,68.48,68.6,68.45,68.57,15000.0,54.555,54.6506,54.5311,54.6267,15000.0
2006-07-26 11:15:00,68.6,68.98,68.51,68.97,16200.0,54.6506,54.9533,54.5789,54.9453,16200.0
2006-07-26 11:20:00,68.92,69.0,68.69,68.73,23900.0,54.9055,54.9692,54.7223,54.7541,23900.0
2006-07-26 11:25:00,68.74,69.06,68.72,68.88,24400.0,54.7621,55.017,54.7462,54.8736,24400.0
2006-07-26 11:30:00,68.88,69.2,68.87,69.2,28300.0,54.8736,55.1286,54.8657,55.1286,28300.0
2006-07-26 11:35:00,69.18,69.18,69.07,69.11,11200.0,55.1126,55.1126,55.025,55.0569,11200.0
2006-07-26 11:40:00,69.12,69.13,69.04,69.04,10000.0,55.0648,55.0728,55.0011,55.0011,10000.0
2006-07-26 11:45:00,69.03,69.25,68.98,68.98,36200.0,54.9931,55.1684,54.9533,54.9533,36200.0
2006-07-26 11:50:00,68.96,68.96,68.75,68.87,21500.0,54.9374,54.9374,54.7701,54.8657,21500.0
2006-07-26 11:55:00,68.87,68.88,68.75,68.82,12800.0,54.8657,54.8736,54.7701,54.8258,12800.0
2006-07-26 12:00:00,68.82,69.15,68.79,69.1,23100.0,54.8258,55.0887,54.8019,55.0489,23100.0
2006-07-26 12:05:00,69.13,69.25,68.97,69.25,11400.0,55.0728,55.1684,54.9453,55.1684,11400.0
2006-07-26 12:10:00,69.19,69.28,69.01,69.28,30000.0,55.1206,55.1923,54.9772,55.1923,30000.0
2006-07-26 12:15:00,69.27,69.49,69.26,69.33,15600.0,55.1843,55.3596,55.1764,55.2321,15600.0
2006-07-26 12:20:00,69.34,69.34,69.12,69.19,9200.0,55.2401,55.2401,55.0648,55.1206,9200.0
2006-07-26 12:25:00,69.18,69.23,69.0,69.05,8900.0,55.1126,55.1525,54.9692,55.0091,8900.0
2006-07-26 12:30:00,69.05,69.17,68.95,69.07,9600.0,55.0091,55.1047,54.9294,55.025,9600.0
2006-07-26 12:35:00,69.07,69.13,69.01,69.09,7600.0,55.025,55.0728,54.9772,55.0409,7600.0
2006-07-26 12:40:00,69.04,69.09,68.95,69.09,8100.0,55.0011,55.0409,54.9294,55.0409,8100.0
2006-07-26 12:45:00,69.13,69.26,69.01,69.26,12600.0,55.0728,55.1764,54.9772,55.1764,12600.0
2006-07-26 12:50:00,69.29,69.45,69.29,69.36,12500.0,55.2003,55.3277,55.2003,55.256,12500.0
2006-07-26 12:55:00,69.33,69.5,69.32,69.47,9000.0,55.2321,55.3676,55.2242,55.3437,9000.0
2006-07-26 13:00:00,69.41,69.56,69.41,69.5,7700.0,55.2959,55.4154,55.2959,55.3676,7700.0
2006-07-26 13:05:00,69.45,69.58,69.43,69.47,17900.0,55.3277,55.4313,55.3118,55.3437,17900.0
2006-07-26 13:10:00,69.48,69.55,69.45,69.53,11600.0,55.3516,55.4074,55.3277,55.3915,11600.0
2006-07-26 13:15:00,69.53,69.74,69.5,69.66,12200.0,55.3915,55.5588,55.3676,55.495,12200.0
2006-07-26 13:20:00,69.67,69.71,69.65,69.68,11400.0,55.503,55.5349,55.4871,55.511,11400.0
2006-07-26 13:25:00,69.67,69.74,69.54,69.56,12900.0,55.503,55.5588,55.3994,55.4154,12900.0
2006-07-26 13:30:00,69.55,69.73,69.48,69.69,11400.0,55.4074,55.5508,55.3516,55.5189,11400.0
2006-07-26 13:35:00,69.72,69.78,69.7,69.7,10500.0,55.5428,55.5906,55.5269,55.5269,10500.0
2006-07-26 13:40:00,69.73,69.87,69.7,69.79,15100.0,55.5508,55.6623,55.5269,55.5986,15100.0
2006-07-26 13:45:00,69.76,70.04,69.54,70.04,21500.0,55.5747,55.7978,55.3994,55.7978,21500.0
2006-07-26 13:50:00,70.04,70.19,70.0,70.02,19400.0,55.7978,55.9173,55.7659,55.7818,19400.0
2006-07-26 13:55:00,70.06,70.06,69.87,69.94,15800.0,55.8137,55.8137,55.6623,55.7181,15800.0
2006-07-26 14:00:00,69.94,69.97,69.72,69.72,14900.0,55.7181,55.742,55.5428,55.5428,14900.0
2006-07-26 14:05:00,69.65,69.75,69.53,69.75,35200.0,55.4871,55.5667,55.3915,55.5667,35200.0
2006-07-26 14:10:00,69.69,70.0,69.57,70.0,10800.0,55.5189,55.7659,55.4233,55.7659,10800.0
2006-07-26 14:15:00,70.0,70.23,69.97,70.06,13400.0,55.7659,55.9491,55.742,55.8137,13400.0
2006-07-26 14:20:00,70.01,70.16,69.78,69.81,12000.0,55.7739,55.8934,55.5906,55.6145,12000.0
2006-07-26 14:25:00,69.83,69.9,69.64,69.77,11500.0,55.6305,55.6862,55.4791,55.5827,11500.0
2006-07-26 14:30:00,69.79,70.22,69.79,70.22,9900.0,55.5986,55.9412,55.5986,55.9412,9900.0
2006-07-26 14:35:00,70.22,70.33,69.99,70.01,18200.0,55.9412,56.0288,55.7579,55.7739,18200.0
2006-07-26 14:40:00,70.01,70.1,69.9,69.93,9500.0,55.7739,55.8456,55.6862,55.7101,9500.0
2006-07-26 14:45:00,69.92,69.93,69.72,69.78,17700.0,55.7022,55.7101,55.5428,55.5906,17700.0
2006-07-26 14:50:00,69.78,69.92,69.71,69.88,14300.0,55.5906,55.7022,55.5349,55.6703,14300.0
2006-07-26 14:55:00,69.89,70.0,69.83,69.86,14800.0,55.6783,55.7659,55.6305,55.6544,14800.0
2006-07-26 15:00:00,69.86,69.93,69.83,69.84,11200.0,55.6544,55.7101,55.6305,55.6384,11200.0
2006-07-26 15:05:00,69.83,69.93,69.73,69.76,16800.0,55.6305,55.7101,55.5508,55.5747,16800.0
2006-07-26 15:10:00,69.75,69.82,69.6,69.6,16300.0,55.5667,55.6225,55.4472,55.4472,16300.0
2006-07-26 15:15:00,69.67,69.8,69.63,69.75,18300.0,55.503,55.6066,55.4711,55.5667,18300.0
2006-07-26 15:20:00,69.74,69.8,69.57,69.67,18800.0,55.5588,55.6066,55.4233,55.503,18800.0
2006-07-26 15:25:00,69.67,69.73,69.56,69.59,16400.0,55.503,55.5508,55.4154,55.4393,16400.0
2006-07-26 15:30:00,69.59,70.16,69.59,69.98,29800.0,55.4393,55.8934,55.4393,55.75,29800.0
2006-07-26 15:35:00,69.96,69.96,69.68,69.75,13000.0,55.734,55.734,55.511,55.5667,13000.0
2006-07-26 15:40:00,69.75,69.75,69.58,69.63,16400.0,55.5667,55.5667,55.4313,55.4711,16400.0
2006-07-26 15:45:00,69.61,69.69,69.6,69.62,16100.0,55.4552,55.5189,55.4472,55.4632,16100.0
2006-07-26 15:50:00,69.62,69.67,69.51,69.57,27700.0,55.4632,55.503,55.3755,55.4233,27700.0
2006-07-26 15:55:00,69.57,69.62,69.45,69.53,35900.0,55.4233,55.4632,55.3277,55.3915,35900.0
2006-07-27 09:30:00,75.81,75.81,69.73,70.37,30900.0,60.3945,60.3945,55.5508,56.0607,30900.0
2006-07-27 09:35:00,70.43,70.48,70.06,70.16,7500.0,56.1085,56.1483,55.8137,55.8934,7500.0
2006-07-27 09:40:00,70.16,70.44,69.99,70.23,10900.0,55.8934,56.1164,55.7579,55.9491,10900.0
2006-07-27 09:45:00,70.22,70.22,69.74,69.82,16000.0,55.9412,55.9412,55.5588,55.6225,16000.0
2006-07-27 09:50:00,69.87,70.05,69.87,69.94,11400.0,55.6623,55.8057,55.6623,55.7181,11400.0
2006-07-27 09:55:00,69.98,70.15,69.95,70.02,10800.0,55.75,55.8854,55.7261,55.7818,10800.0
2006-07-27 10:00:00,69.96,69.96,69.2,69.78,21600.0,55.734,55.734,55.1286,55.5906,21600.0
2006-07-27 10:05:00,69.8,69.99,69.69,69.76,13600.0,55.6066,55.7579,55.5189,55.5747,13600.0
2006-07-27 10:10:00,69.85,70.13,69.73,69.91,22900.0,55.6464,55.8695,55.5508,55.6942,22900.0
2006-07-27 10:15:00,69.91,70.06,69.9,70.04,6700.0,55.6942,55.8137,55.6862,55.7978,6700.0
2006-07-27 10:20:00,70.05,70.14,69.63,69.63,8700.0,55.8057,55.8774,55.4711,55.4711,8700.0
2006-07-27 10:25:00,69.66,69.73,69.53,69.56,7700.0,55.495,55.5508,55.3915,55.4154,7700.0
2006-07-27 10:30:00,69.53,69.61,69.49,69.61,14800.0,55.3915,55.4552,55.3596,55.4552,14800.0
2006-07-27 10:35:00,69.55,69.59,69.32,69.32,8700.0,55.4074,55.4393,55.2242,55.2242,8700.0
2006-07-27 10:40:00,69.35,69.44,69.15,69.22,17800.0,55.2481,55.3198,55.0887,55.1445,17800.0
2006-07-27 10:45:00,69.2,69.2,69.08,69.14,20300.0,55.1286,55.1286,55.033,55.0808,20300.0
2006-07-27 10:50:00,69.15,69.15,68.96,69.06,17200.0,55.0887,55.0887,54.9374,55.017,17200.0
2006-07-27 10:55:00,69.07,69.25,69.0,69.16,12000.0,55.025,55.1684,54.9692,55.0967,12000.0
2006-07-27 11:00:00,69.16,69.16,68.92,68.92,10700.0,55.0967,55.0967,54.9055,54.9055,10700.0
2006-07-27 11:05:00,68.88,69.16,68.76,69.16,11700.0,54.8736,55.0967,54.778,55.0967,11700.0
2006-07-27 11:10:00,69.15,69.16,68.95,69.05,11800.0,55.0887,55.0967,54.9294,55.0091,11800.0
2006-07-27 11:15:00,69.05,69.21,68.97,68.97,9100.0,55.0091,55.1365,54.9453,54.9453,9100.0
2006-07-27 11:20:00,69.0,69.32,69.0,69.28,6700.0,54.9692,55.2242,54.9692,55.1923,6700.0
2006-07-27 11:25:00,69.32,69.5,69.27,69.5,16100.0,55.2242,55.3676,55.1843,55.3676,16100.0
2006-07-27 11:30:00,69.61,69.61,69.31,69.36,10500.0,55.4552,55.4552,55.2162,55.256,10500.0
2006-07-27 11:35:00,69.35,69.44,69.3,69.41,6500.0,55.2481,55.3198,55.2082,55.2959,6500.0
2006-07-27 11:40:00,69.41,69.41,69.19,69.24,6100.0,55.2959,55.2959,55.1206,55.1604,6100.0
2006-07-27 11:45:00,69.27,69.44,69.27,69.32,7500.0,55.1843,55.3198,55.1843,55.2242,7500.0
2006-07-27 11:50:00,69.25,69.29,68.89,68.93,12800.0,55.1684,55.2003,54.8816,54.9135,12800.0
2006-07-27 11:55:00,68.91,68.92,68.82,68.89,4700.0,54.8975,54.9055,54.8258,54.8816,4700.0
2006-07-27 12:00:00,68.89,68.98,68.81,68.98,6600.0,54.8816,54.9533,54.8179,54.9533,6600.0
2006-07-27 12:05:00,68.98,69.25,68.98,69.25,2300.0,54.9533,55.1684,54.9533,55.1684,2300.0
2006-07-27 12:10:00,69.27,69.33,69.24,69.3,7000.0,55.1843,55.2321,55.1604,55.2082,7000.0
2006-07-27 12:15:00,69.31,69.32,69.18,69.18,2700.0,55.2162,55.2242,55.1126,55.1126,2700.0
2006-07-27 12:20:00,69.2,69.21,69.1,69.17,2300.0,55.1286,55.1365,55.0489,55.1047,2300.0
2006-07-27 12:25:00,69.17,69.18,69.02,69.07,4200.0,55.1047,55.1126,54.9852,55.025,4200.0
2006-07-27 12:30:00,69.06,69.07,68.96,68.99,2900.0,55.017,55.025,54.9374,54.9613,2900.0
2006-07-27 12:35:00,69.01,69.03,68.86,68.87,5100.0,54.9772,54.9931,54.8577,54.8657,5100.0
2006-07-27 12:40:00,68.89,68.92,68.78,68.86,5000.0,54.8816,54.9055,54.794,54.8577,5000.0
2006-07-27 12:45:00,68.86,68.98,68.86,68.97,1400.0,54.8577,54.9533,54.8577,54.9453,1400.0
2006-07-27 12:50:00,68.95,68.99,68.86,68.91,3000.0,54.9294,54.9613,54.8577,54.8975,3000.0
2006-07-27 12:55:00,68.87,68.87,68.85,68.87,800.0,54.8657,54.8657,54.8497,54.8657,800.0
2006-07-27 13:00:00,68.87,69.0,68.87,68.97,2900.0,54.8657,54.9692,54.8657,54.9453,2900.0
2006-07-27 13:05:00,68.98,68.98,68.9,68.91,2800.0,54.9533,54.9533,54.8896,54.8975,2800.0
2006-07-27 13:10:00,68.89,68.89,68.71,68.76,9000.0,54.8816,54.8816,54.7382,54.778,9000.0
2006-07-27 13:15:00,68.76,68.81,68.76,68.79,2100.0,54.778,54.8179,54.778,54.8019,2100.0
2006-07-27 13:20:00,68.81,68.95,68.81,68.87,3000.0,54.8179,54.9294,54.8179,54.8657,3000.0
2006-07-27 13:25:00,68.82,68.84,68.79,68.82,3900.0,54.8258,54.8418,54.8019,54.8258,3900.0
2006-07-27 13:30:00,68.82,68.82,68.5,68.5,7500.0,54.8258,54.8258,54.5709,54.5709,7500.0
2006-07-27 13:35:00,68.5,68.5,68.35,68.4,10200.0,54.5709,54.5709,54.4514,54.4912,10200.0
2006-07-27 13:40:00,68.4,68.41,68.32,68.35,5800.0,54.4912,54.4992,54.4275,54.4514,5800.0
2006-07-27 13:45:00,68.35,68.35,68.25,68.3,8500.0,54.4514,54.4514,54.3718,54.4116,8500.0
2006-07-27 13:50:00,68.3,68.39,68.25,68.27,8800.0,54.4116,54.4833,54.3718,54.3877,8800.0
2006-07-27 13:55:00,68.25,68.25,68.15,68.15,13600.0,54.3718,54.3718,54.2921,54.2921,13600.0
2006-07-27 14:00:00,68.19,68.2,67.97,67.97,12600.0,54.324,54.3319,54.1487,54.1487,12600.0
2006-07-27 14:05:00,67.89,68.08,67.86,68.03,7000.0,54.085,54.2363,54.0611,54.1965,7000.0
2006-07-27 14:10:00,67.99,68.01,67.86,68.0,4600.0,54.1646,54.1806,54.0611,54.1726,4600.0
2006-07-27 14:15:00,67.99,68.08,67.9,68.07,13300.0,54.1646,54.2363,54.0929,54.2284,13300.0
2006-07-27 14:20:00,68.09,68.09,67.93,68.04,7100.0,54.2443,54.2443,54.1168,54.2045,7100.0
2006-07-27 14:25:00,68.03,68.28,67.97,68.21,14600.0,54.1965,54.3957,54.1487,54.3399,14600.0
2006-07-27 14:30:00,68.2,68.27,68.06,68.08,14200.0,54.3319,54.3877,54.2204,54.2363,14200.0
2006-07-27 14:35:00,68.07,68.08,67.99,68.07,11300.0,54.2284,54.2363,54.1646,54.2284,11300.0
2006-07-27 14:40:00,68.07,68.08,67.95,67.96,3700.0,54.2284,54.2363,54.1328,54.1407,3700.0
2006-07-27 14:45:00,67.96,68.11,67.95,68.11,6400.0,54.1407,54.2602,54.1328,54.2602,6400.0
2006-07-27 14:50:00,68.07,68.13,68.07,68.13,6500.0,54.2284,54.2762,54.2284,54.2762,6500.0
2006-07-27 14:55:00,68.1,68.14,68.06,68.13,13900.0,54.2523,54.2841,54.2204,54.2762,13900.0
2006-07-27 15:00:00,68.11,68.13,67.91,67.94,9500.0,54.2602,54.2762,54.1009,54.1248,9500.0
2006-07-27 15:05:00,67.93,67.96,67.8,67.84,12400.0,54.1168,54.1407,54.0133,54.0451,12400.0
2006-07-27 15:10:00,67.82,67.93,67.75,67.85,15000.0,54.0292,54.1168,53.9734,54.0531,15000.0
2006-07-27 15:15:00,67.85,67.9,67.73,67.9,16200.0,54.0531,54.0929,53.9575,54.0929,16200.0
2006-07-27 15:20:00,67.9,67.9,67.71,67.75,15100.0,54.0929,54.0929,53.9416,53.9734,15100.0
2006-07-27 15:25:00,67.75,67.83,67.68,67.71,10500.0,53.9734,54.0372,53.9177,53.9416,10500.0
2006-07-27 15:30:00,67.73,67.9,67.7,67.89,13200.0,53.9575,54.0929,53.9336,54.085,13200.0
2006-07-27 15:35:00,67.89,67.99,67.88,67.97,12700.0,54.085,54.1646,54.077,54.1487,12700.0
2006-07-27 15:40:00,67.95,68.01,67.91,67.99,6300.0,54.1328,54.1806,54.1009,54.1646,6300.0
2006-07-27 15:45:00,67.98,67.99,67.84,67.9,52400.0,54.1567,54.1646,54.0451,54.0929,52400.0
2006-07-27 15:50:00,67.9,68.1,67.86,68.04,51300.0,54.0929,54.2523,54.0611,54.2045,51300.0
2006-07-27 15:55:00,68.03,68.14,68.0,68.02,16300.0,54.1965,54.2841,54.1726,54.1885,16300.0
2006-07-28 09:30:00,68.05,68.52,68.05,68.27,12600.0,54.2124,54.5868,54.2124,54.3877,12600.0
2006-07-28 09:35:00,68.4,68.66,68.15,68.53,6400.0,54.4912,54.6984,54.2921,54.5948,6400.0
2006-07-28 09:40:00,68.58,69.13,68.48,69.13,9700.0,54.6346,55.0728,54.555,55.0728,9700.0
2006-07-28 09:45:00,69.13,69.2,68.84,68.85,6500.0,55.0728,55.1286,54.8418,54.8497,6500.0
2006-07-28 09:50:00,68.84,69.11,68.84,69.06,12900.0,54.8418,55.0569,54.8418,55.017,12900.0
2006-07-28 09:55:00,69.14,69.14,68.57,68.7,13900.0,55.0808,55.0808,54.6267,54.7302,13900.0
2006-07-28 10:00:00,68.7,69.13,68.57,68.57,10900.0,54.7302,55.0728,54.6267,54.6267,10900.0
2006-07-28 10:05:00,68.63,68.64,68.26,68.28,16800.0,54.6745,54.6824,54.3797,54.3957,16800.0
2006-07-28 10:10:00,68.28,68.4,68.19,68.3,17800.0,54.3957,54.4912,54.324,54.4116,17800.0
2006-07-28 10:15:00,68.32,68.51,68.19,68.34,14400.0,54.4275,54.5789,54.324,54.4434,14400.0
2006-07-28 10:20:00,68.29,68.33,68.13,68.21,24100.0,54.4036,54.4355,54.2762,54.3399,24100.0
2006-07-28 10:25:00,68.21,68.22,67.93,67.93,14100.0,54.3399,54.3479,54.1168,54.1168,14100.0
2006-07-28 10:30:00,67.91,68.03,67.88,67.97,26400.0,54.1009,54.1965,54.077,54.1487,26400.0
2006-07-28 10:35:00,67.97,68.11,67.93,68.03,20500.0,54.1487,54.2602,54.1168,54.1965,20500.0
2006-07-28 10:40:00,68.0,68.01,67.9,67.91,11100.0,54.1726,54.1806,54.0929,54.1009,11100.0
2006-07-28 10:45:00,67.91,67.99,67.85,67.91,18300.0,54.1009,54.1646,54.0531,54.1009,18300.0
2006-07-28 10:50:00,67.93,67.98,67.73,67.74,21400.0,54.1168,54.1567,53.9575,53.9655,21400.0
2006-07-28 10:55:00,67.78,67.9,67.7,67.8,14100.0,53.9973,54.0929,53.9336,54.0133,14100.0
2006-07-28 11:00:00,67.81,67.93,67.81,67.92,16700.0,54.0212,54.1168,54.0212,54.1089,16700.0
2006-07-28 11:05:00,67.93,68.14,67.93,68.0,21800.0,54.1168,54.2841,54.1168,54.1726,21800.0
2006-07-28 11:10:00,68.0,68.09,67.92,68.09,19400.0,54.1726,54.2443,54.1089,54.2443,19400.0
2006-07-28 11:15:00,68.08,68.11,67.77,67.81,23500.0,54.2363,54.2602,53.9894,54.0212,23500.0
2006-07-28 11:20:00,67.78,67.9,67.78,67.88,10500.0,53.9973,54.0929,53.9973,54.077,10500.0
2006-07-28 11:25:00,67.89,68.0,67.89,67.93,8300.0,54.085,54.1726,54.085,54.1168,8300.0
2006-07-28 11:30:00,67.93,68.07,67.92,68.0,11900.0,54.1168,54.2284,54.1089,54.1726,11900.0
2006-07-28 11:35:00,68.01,68.04,67.82,67.84,11000.0,54.1806,54.2045,54.0292,54.0451,11000.0
2006-07-28 11:40:00,67.83,67.99,67.82,67.96,9400.0,54.0372,54.1646,54.0292,54.1407,9400.0
2006-07-28 11:45:00,67.97,68.1,67.97,67.99,10700.0,54.1487,54.2523,54.1487,54.1646,10700.0
2006-07-28 11:50:00,68.0,68.06,67.96,68.03,25500.0,54.1726,54.2204,54.1407,54.1965,25500.0
2006-07-28 11:55:00,68.01,68.06,67.98,68.02,35400.0,54.1806,54.2204,54.1567,54.1885,35400.0
2006-07-28 12:00:00,68.06,68.1,67.97,67.99,14000.0,54.2204,54.2523,54.1487,54.1646,14000.0
2006-07-28 12:05:00,68.01,68.25,67.98,68.22,6300.0,54.1806,54.3718,54.1567,54.3479,6300.0
2006-07-28 12:10:00,68.24,68.41,68.24,68.4,8400.0,54.3638,54.4992,54.3638,54.4912,8400.0
2006-07-28 12:15:00,68.44,68.5,68.41,68.43,6900.0,54.5231,54.5709,54.4992,54.5151,6900.0
2006-07-28 12:20:00,68.41,68.46,68.3,68.46,32500.0,54.4992,54.539,54.4116,54.539,32500.0
2006-07-28 12:25:00,68.45,68.61,68.45,68.57,10700.0,54.5311,54.6585,54.5311,54.6267,10700.0
2006-07-28 12:30:00,68.59,68.66,68.59,68.63,11700.0,54.6426,54.6984,54.6426,54.6745,11700.0
2006-07-28 12:35:00,68.68,68.92,68.65,68.92,20500.0,54.7143,54.9055,54.6904,54.9055,20500.0
2006-07-28 12:40:00,68.92,69.01,68.76,68.78,14600.0,54.9055,54.9772,54.778,54.794,14600.0
2006-07-28 12:45:00,68.79,68.81,68.74,68.8,11000.0,54.8019,54.8179,54.7621,54.8099,11000.0
2006-07-28 12:50:00,68.8,68.89,68.75,68.89,7300.0,54.8099,54.8816,54.7701,54.8816,7300.0
2006-07-28 12:55:00,68.88,68.94,68.82,68.94,3100.0,54.8736,54.9214,54.8258,54.9214,3100.0
2006-07-28 13:00:00,68.95,69.12,68.95,69.1,18600.0,54.9294,55.0648,54.9294,55.0489,18600.0
2006-07-28 13:05:00,69.11,69.18,69.08,69.12,12100.0,55.0569,55.1126,55.033,55.0648,12100.0
2006-07-28 13:10:00,69.13,69.13,68.92,68.95,21800.0,55.0728,55.0728,54.9055,54.9294,21800.0
2006-07-28 13:15:00,68.95,69.0,68.89,68.9,27400.0,54.9294,54.9692,54.8816,54.8896,27400.0
2006-07-28 13:20:00,68.89,69.03,68.88,69.01,13800.0,54.8816,54.9931,54.8736,54.9772,13800.0
2006-07-28 13:25:00,69.02,69.08,68.97,69.0,16800.0,54.9852,55.033,54.9453,54.9692,16800.0
2006-07-28 13:30:00,68.99,69.08,68.98,69.02,5000.0,54.9613,55.033,54.9533,54.9852,5000.0
2006-07-28 13:35:00,68.97,69.03,68.9,68.95,7500.0,54.9453,54.9931,54.8896,54.9294,7500.0
2006-07-28 13:40:00,68.92,68.96,68.71,68.71,22400.0,54.9055,54.9374,54.7382,54.7382,22400.0
2006-07-28 13:45:00,68.7,68.85,68.67,68.77,11600.0,54.7302,54.8497,54.7063,54.786,11600.0
2006-07-28 13:50:00,68.76,68.89,68.74,68.86,6200.0,54.778,54.8816,54.7621,54.8577,6200.0
2006-07-28 13:55:00,68.83,68.86,68.76,68.78,13700.0,54.8338,54.8577,54.778,54.794,13700.0
2006-07-28 14:00:00,68.77,68.91,68.77,68.85,8500.0,54.786,54.8975,54.786,54.8497,8500.0
2006-07-28 14:05:00,68.91,68.91,68.85,68.86,4500.0,54.8975,54.8975,54.8497,54.8577,4500.0
2006-07-28 14:10:00,68.91,68.91,68.8,68.85,14700.0,54.8975,54.8975,54.8099,54.8497,14700.0
2006-07-28 14:15:00,68.84,68.9,68.56,68.6,15400.0,54.8418,54.8896,54.6187,54.6506,15400.0
2006-07-28 14:20:00,68.58,68.72,68.56,68.63,16900.0,54.6346,54.7462,54.6187,54.6745,16900.0
2006-07-28 14:25:00,68.61,68.66,68.57,68.59,8100.0,54.6585,54.6984,54.6267,54.6426,8100.0
2006-07-28 14:30:00,68.6,68.64,68.46,68.6,10100.0,54.6506,54.6824,54.539,54.6506,10100.0
2006-07-28 14:35:00,68.61,68.61,68.37,68.49,19800.0,54.6585,54.6585,54.4673,54.5629,19800.0
2006-07-28 14:40:00,68.46,68.53,68.39,68.52,12500.0,54.539,54.5948,54.4833,54.5868,12500.0
2006-07-28 14:45:00,68.5,68.58,68.36,68.36,12700.0,54.5709,54.6346,54.4594,54.4594,12700.0
2006-07-28 14:50:00,68.41,68.43,68.32,68.38,15900.0,54.4992,54.5151,54.4275,54.4753,15900.0
2006-07-28 14:55:00,68.38,68.4,68.24,68.28,16100.0,54.4753,54.4912,54.3638,54.3957,16100.0
2006-07-28 15:00:00,68.31,68.47,68.29,68.44,7400.0,54.4196,54.547,54.4036,54.5231,7400.0
2006-07-28 15:05:00,68.44,68.45,68.3,68.4,13100.0,54.5231,54.5311,54.4116,54.4912,13100.0
2006-07-28 15:10:00,68.41,68.68,68.38,68.66,9400.0,54.4992,54.7143,54.4753,54.6984,9400.0
2006-07-28 15:15:00,68.67,68.74,68.63,68.68,14300.0,54.7063,54.7621,54.6745,54.7143,14300.0
2006-07-28 15:20:00,68.73,68.74,68.53,68.53,19600.0,54.7541,54.7621,54.5948,54.5948,19600.0
2006-07-28 15:25:00,68.53,68.56,68.44,68.54,15000.0,54.5948,54.6187,54.5231,54.6028,15000.0
2006-07-28 15:30:00,68.56,68.72,68.56,68.69,13800.0,54.6187,54.7462,54.6187,54.7223,13800.0
2006-07-28 15:35:00,68.69,68.72,68.65,68.65,9600.0,54.7223,54.7462,54.6904,54.6904,9600.0
2006-07-28 15:40:00,68.66,68.77,68.66,68.77,20000.0,54.6984,54.786,54.6984,54.786,20000.0
2006-07-28 15:45:00,68.79,68.87,68.76,68.79,16500.0,54.8019,54.8657,54.778,54.8019,16500.0
2006-07-28 15:50:00,68.8,68.86,68.55,68.75,17100.0,54.8099,54.8577,54.6107,54.7701,17100.0
2006-07-28 15:55:00,68.68,68.77,68.52,68.72,17000.0,54.7143,54.786,54.5868,54.7462,17000.0
2006-07-31 09:30:00,68.7,68.71,67.7,67.85,23200.0,54.7302,54.7382,53.9336,54.0531,23200.0
2006-07-31 09:35:00,67.57,67.88,67.5,67.62,22300.0,53.83,54.077,53.7743,53.8699,22300.0
2006-07-31 09:40:00,67.62,67.79,67.25,67.35,14800.0,53.8699,54.0053,53.5751,53.6548,14800.0
2006-07-31 09:45:00,67.35,67.76,67.21,67.27,14100.0,53.6548,53.9814,53.5432,53.591,14100.0
2006-07-31 09:50:00,67.27,67.35,67.11,67.19,15400.0,53.591,53.6548,53.4636,53.5273,15400.0
2006-07-31 09:55:00,67.19,67.28,67.03,67.22,12500.0,53.5273,53.599,53.3998,53.5512,12500.0
2006-07-31 10:00:00,67.2,67.44,67.01,67.26,14900.0,53.5353,53.7265,53.3839,53.5831,14900.0
2006-07-31 10:05:00,67.29,67.75,67.18,67.18,25600.0,53.607,53.9734,53.5193,53.5193,25600.0
2006-07-31 10:10:00,67.19,67.19,66.76,66.8,17800.0,53.5273,53.5273,53.1847,53.2166,17800.0
2006-07-31 10:15:00,66.75,67.13,66.69,66.97,13300.0,53.1768,53.4795,53.129,53.352,13300.0
2006-07-31 10:20:00,66.97,67.33,66.86,67.33,9300.0,53.352,53.6388,53.2644,53.6388,9300.0
2006-07-31 10:25:00,67.47,67.5,67.13,67.37,15500.0,53.7504,53.7743,53.4795,53.6707,15500.0
2006-07-31 10:30:00,67.28,67.67,66.83,67.51,21600.0,53.599,53.9097,53.2405,53.7822,21600.0
2006-07-31 10:35:00,67.5,67.73,67.32,67.33,20900.0,53.7743,53.9575,53.6309,53.6388,20900.0
2006-07-31 10:40:00,67.34,67.84,67.11,67.8,13300.0,53.6468,54.0451,53.4636,54.0133,13300.0
2006-07-31 10:45:00,67.67,67.86,67.53,67.77,9400.0,53.9097,54.0611,53.7982,53.9894,9400.0
2006-07-31 10:50:00,67.72,67.8,67.5,67.7,15600.0,53.9495,54.0133,53.7743,53.9336,15600.0
2006-07-31 10:55:00,67.7,68.0,67.21,67.6,21500.0,53.9336,54.1726,53.5432,53.8539,21500.0
2006-07-31 11:00:00,67.61,67.89,67.45,67.45,13600.0,53.8619,54.085,53.7344,53.7344,13600.0
2006-07-31 11:05:00,67.52,67.82,67.48,67.76,16200.0,53.7902,54.0292,53.7583,53.9814,16200.0
2006-07-31 11:10:00,67.67,67.74,67.53,67.73,11800.0,53.9097,53.9655,53.7982,53.9575,11800.0
2006-07-31 11:15:00,67.73,67.75,67.41,67.75,15400.0,53.9575,53.9734,53.7026,53.9734,15400.0
2006-07-31 11:20:00,67.72,67.78,67.5,67.75,15100.0,53.9495,53.9973,53.7743,53.9734,15100.0
2006-07-31 11:25:00,67.75,67.79,67.36,67.58,18600.0,53.9734,54.0053,53.6627,53.838,18600.0
2006-07-31 11:30:00,67.55,67.76,67.55,67.59,21100.0,53.8141,53.9814,53.8141,53.846,21100.0
2006-07-31 11:35:00,67.5,67.61,67.39,67.52,11700.0,53.7743,53.8619,53.6866,53.7902,11700.0
2006-07-31 11:40:00,67.55,67.55,67.24,67.41,14400.0,53.8141,53.8141,53.5671,53.7026,14400.0
2006-07-31 11:45:00,67.37,67.62,67.3,67.38,16300.0,53.6707,53.8699,53.6149,53.6787,16300.0
2006-07-31 11:50:00,67.4,67.55,67.3,67.4,11000.0,53.6946,53.8141,53.6149,53.6946,11000.0
2006-07-31 11:55:00,67.4,67.7,67.2,67.2,18600.0,53.6946,53.9336,53.5353,53.5353,18600.0
2006-07-31 12:00:00,67.22,67.49,67.12,67.42,19800.0,53.5512,53.7663,53.4715,53.7105,19800.0
2006-07-31 12:05:00,67.45,67.5,67.35,67.45,14400.0,53.7344,53.7743,53.6548,53.7344,14400.0
2006-07-31 12:10:00,67.41,67.52,67.35,67.52,9800.0,53.7026,53.7902,53.6548,53.7902,9800.0
2006-07-31 12:15:00,67.61,67.61,67.44,67.54,5900.0,53.8619,53.8619,53.7265,53.8061,5900.0
2006-07-31 12:20:00,67.52,68.25,67.5,68.01,27000.0,53.7902,54.3718,53.7743,54.1806,27000.0
2006-07-31 12:25:00,68.0,68.02,67.91,67.99,6100.0,54.1726,54.1885,54.1009,54.1646,6100.0
2006-07-31 12:30:00,67.94,67.94,67.65,67.71,12800.0,54.1248,54.1248,53.8938,53.9416,12800.0
2006-07-31 12:35:00,67.75,67.81,67.73,67.76,5900.0,53.9734,54.0212,53.9575,53.9814,5900.0
2006-07-31 12:40:00,67.73,67.73,67.5,67.54,13000.0,53.9575,53.9575,53.7743,53.8061,13000.0
2006-07-31 12:45:00,67.53,67.61,67.51,67.56,8400.0,53.7982,53.8619,53.7822,53.8221,8400.0
2006-07-31 12:50:00,67.59,67.66,67.5,67.52,7600.0,53.846,53.9017,53.7743,53.7902,7600.0
2006-07-31 12:55:00,67.56,67.65,67.56,67.59,5600.0,53.8221,53.8938,53.8221,53.846,5600.0
2006-07-31 13:00:00,67.57,67.71,67.55,67.71,12900.0,53.83,53.9416,53.8141,53.9416,12900.0
2006-07-31 13:05:00,67.7,67.73,67.5,67.61,10100.0,53.9336,53.9575,53.7743,53.8619,10100.0
2006-07-31 13:10:00,67.57,67.62,67.5,67.6,4400.0,53.83,53.8699,53.7743,53.8539,4400.0
2006-07-31 13:15:00,67.6,67.67,67.54,67.67,19600.0,53.8539,53.9097,53.8061,53.9097,19600.0
2006-07-31 13:20:00,67.67,67.73,67.59,67.59,4200.0,53.9097,53.9575,53.846,53.846,4200.0
2006-07-31 13:25:00,67.59,67.71,67.54,67.7,6000.0,53.846,53.9416,53.8061,53.9336,6000.0
2006-07-31 13:30:00,67.71,67.73,67.55,67.7,6200.0,53.9416,53.9575,53.8141,53.9336,6200.0
2006-07-31 13:35:00,67.7,67.99,67.7,67.8,4900.0,53.9336,54.1646,53.9336,54.0133,4900.0
2006-07-31 13:40:00,67.71,67.78,67.6,67.74,8300.0,53.9416,53.9973,53.8539,53.9655,8300.0
2006-07-31 13:45:00,67.73,67.74,67.69,67.69,11500.0,53.9575,53.9655,53.9256,53.9256,11500.0
2006-07-31 13:50:00,67.66,67.74,67.59,67.63,11700.0,53.9017,53.9655,53.846,53.8778,11700.0
2006-07-31 13:55:00,67.59,67.72,67.57,67.69,9900.0,53.846,53.9495,53.83,53.9256,9900.0
2006-07-31 14:00:00,67.68,67.71,67.6,67.61,8300.0,53.9177,53.9416,53.8539,53.8619,8300.0
2006-07-31 14:05:00,67.61,67.76,67.58,67.69,14600.0,53.8619,53.9814,53.838,53.9256,14600.0
2006-07-31 14:10:00,67.67,67.67,67.5,67.53,12100.0,53.9097,53.9097,53.7743,53.7982,12100.0
2006-07-31 14:15:00,67.52,67.58,67.49,67.54,9400.0,53.7902,53.838,53.7663,53.8061,9400.0
2006-07-31 14:20:00,67.54,67.74,67.49,67.74,10700.0,53.8061,53.9655,53.7663,53.9655,10700.0
2006-07-31 14:25:00,67.74,67.77,67.62,67.69,12100.0,53.9655,53.9894,53.8699,53.9256,12100.0
2006-07-31 14:30:00,67.7,67.76,67.63,67.66,15200.0,53.9336,53.9814,53.8778,53.9017,15200.0
2006-07-31 14:35:00,67.63,67.74,67.45,67.72,20900.0,53.8778,53.9655,53.7344,53.9495,20900.0
2006-07-31 14:40:00,67.68,67.68,67.43,67.49,15000.0,53.9177,53.9177,53.7185,53.7663,15000.0
2006-07-31 14:45:00,67.46,67.47,67.25,67.26,26800.0,53.7424,53.7504,53.5751,53.5831,26800.0
2006-07-31 14:50:00,67.23,67.31,66.96,66.96,32100.0,53.5592,53.6229,53.3441,53.3441,32100.0
2006-07-31 14:55:00,66.99,67.09,66.75,66.77,27900.0,53.368,53.4476,53.1768,53.1927,27900.0
2006-07-31 15:00:00,66.77,66.99,66.77,66.99,10200.0,53.1927,53.368,53.1927,53.368,10200.0
2006-07-31 15:05:00,66.98,67.0,66.83,66.85,19200.0,53.36,53.3759,53.2405,53.2564,19200.0
2006-07-31 15:10:00,66.85,67.0,66.82,66.86,13600.0,53.2564,53.3759,53.2325,53.2644,13600.0
2006-07-31 15:15:00,66.85,66.93,66.72,66.73,23200.0,53.2564,53.3202,53.1529,53.1608,23200.0
2006-07-31 15:20:00,66.75,67.0,66.66,66.66,23300.0,53.1768,53.3759,53.1051,53.1051,23300.0
2006-07-31 15:25:00,66.6,66.73,66.59,66.7,30500.0,53.0573,53.1608,53.0493,53.1369,30500.0
2006-07-31 15:30:00,66.65,66.76,66.63,66.73,42000.0,53.0971,53.1847,53.0812,53.1608,42000.0
2006-07-31 15:35:00,66.78,66.78,66.73,66.78,25400.0,53.2007,53.2007,53.1608,53.2007,25400.0
2006-07-31 15:40:00,66.78,66.79,66.71,66.74,22600.0,53.2007,53.2086,53.1449,53.1688,22600.0
2006-07-31 15:45:00,66.73,66.8,66.72,66.78,27600.0,53.1608,53.2166,53.1529,53.2007,27600.0
2006-07-31 15:50:00,66.78,66.9,66.76,66.87,42100.0,53.2007,53.2963,53.1847,53.2724,42100.0
2006-07-31 15:55:00,66.9,66.91,66.76,66.77,75100.0,53.2963,53.3042,53.1847,53.1927,75100.0
2006-08-01 09:30:00,66.0,66.3,65.85,66.3,74500.0,52.5793,52.8183,52.4598,52.8183,74500.0
2006-08-01 09:35:00,66.3,66.55,66.01,66.29,48700.0,52.8183,53.0174,52.5872,52.8103,48700.0
2006-08-01 09:40:00,66.25,67.03,66.21,67.03,47600.0,52.7784,53.3998,52.7466,53.3998,47600.0
2006-08-01 09:45:00,67.18,68.38,66.96,68.38,35800.0,53.5193,54.4753,53.3441,54.4753,35800.0
2006-08-01 09:50:00,68.16,69.75,68.16,69.7,66400.0,54.3001,55.5667,54.3001,55.5269,66400.0
2006-08-01 09:55:00,69.74,70.96,69.74,70.06,99300.0,55.5588,56.5307,55.5588,55.8137,99300.0
2006-08-01 10:00:00,70.11,70.15,69.5,69.83,77800.0,55.8535,55.8854,55.3676,55.6305,77800.0
2006-08-01 10:05:00,69.55,69.72,69.33,69.52,69600.0,55.4074,55.5428,55.2321,55.3835,69600.0
2006-08-01 10:10:00,69.42,69.52,68.31,68.65,47100.0,55.3038,55.3835,54.4196,54.6904,47100.0
2006-08-01 10:15:00,68.68,68.68,68.02,68.34,31600.0,54.7143,54.7143,54.1885,54.4434,31600.0
2006-08-01 10:20:00,68.25,68.74,67.99,68.0,42700.0,54.3718,54.7621,54.1646,54.1726,42700.0
2006-08-01 10:25:00,68.14,68.67,68.07,68.44,57700.0,54.2841,54.7063,54.2284,54.5231,57700.0
2006-08-01 10:30:00,68.4,68.41,68.02,68.18,28800.0,54.4912,54.4992,54.1885,54.316,28800.0
2006-08-01 10:35:00,68.18,68.86,68.18,68.86,41500.0,54.316,54.8577,54.316,54.8577,41500.0
2006-08-01 10:40:00,68.8,69.3,68.78,69.21,40200.0,54.8099,55.2082,54.794,55.1365,40200.0
2006-08-01 10:45:00,69.2,69.36,69.16,69.34,41400.0,55.1286,55.256,55.0967,55.2401,41400.0
2006-08-01 10:50:00,69.34,69.45,69.01,69.3,27400.0,55.2401,55.3277,54.9772,55.2082,27400.0
2006-08-01 10:55:00,69.3,69.3,69.0,69.0,19100.0,55.2082,55.2082,54.9692,54.9692,19100.0
2006-08-01 11:00:00,69.0,69.1,68.83,69.1,13400.0,54.9692,55.0489,54.8338,55.0489,13400.0
2006-08-01 11:05:00,69.15,69.5,69.1,69.42,72700.0,55.0887,55.3676,55.0489,55.3038,72700.0
2006-08-01 11:10:00,69.41,69.41,68.95,69.14,14000.0,55.2959,55.2959,54.9294,55.0808,14000.0
2006-08-01 11:15:00,69.16,69.28,68.85,69.06,11700.0,55.0967,55.1923,54.8497,55.017,11700.0
2006-08-01 11:20:00,69.06,69.29,68.96,69.02,16200.0,55.017,55.2003,54.9374,54.9852,16200.0
2006-08-01 11:25:00,69.02,69.44,69.02,69.18,15300.0,54.9852,55.3198,54.9852,55.1126,15300.0
2006-08-01 11:30:00,69.23,69.35,68.89,69.24,14100.0,55.1525,55.2481,54.8816,55.1604,14100.0
2006-08-01 11:35:00,69.31,69.53,69.3,69.4,14700.0,55.2162,55.3915,55.2082,55.2879,14700.0
2006-08-01 11:40:00,69.41,69.74,69.13,69.13,14600.0,55.2959,55.5588,55.0728,55.0728,14600.0
2006-08-01 11:45:00,69.13,69.54,69.08,69.46,14900.0,55.0728,55.3994,55.033,55.3357,14900.0
2006-08-01 11:50:00,69.53,69.53,69.21,69.45,20800.0,55.3915,55.3915,55.1365,55.3277,20800.0
2006-08-01 11:55:00,69.45,69.49,69.2,69.44,11800.0,55.3277,55.3596,55.1286,55.3198,11800.0
2006-08-01 12:00:00,69.28,69.55,69.27,69.42,7500.0,55.1923,55.4074,55.1843,55.3038,7500.0
2006-08-01 12:05:00,69.4,69.63,69.4,69.48,13900.0,55.2879,55.4711,55.2879,55.3516,13900.0
2006-08-01 12:10:00,69.47,69.69,69.29,69.51,31500.0,55.3437,55.5189,55.2003,55.3755,31500.0
2006-08-01 12:15:00,69.46,69.5,69.28,69.34,35300.0,55.3357,55.3676,55.1923,55.2401,35300.0
2006-08-01 12:20:00,69.38,69.39,69.16,69.18,9600.0,55.272,55.2799,55.0967,55.1126,9600.0
2006-08-01 12:25:00,69.14,69.53,69.14,69.53,18800.0,55.0808,55.3915,55.0808,55.3915,18800.0
2006-08-01 12:30:00,69.6,69.66,69.5,69.66,12000.0,55.4472,55.495,55.3676,55.495,12000.0
2006-08-01 12:35:00,69.67,69.84,69.67,69.76,8500.0,55.503,55.6384,55.503,55.5747,8500.0
2006-08-01 12:40:00,69.78,69.85,69.74,69.77,13300.0,55.5906,55.6464,55.5588,55.5827,13300.0
2006-08-01 12:45:00,69.84,69.85,69.69,69.73,9100.0,55.6384,55.6464,55.5189,55.5508,9100.0
2006-08-01 12:50:00,69.73,70.1,69.7,69.95,26600.0,55.5508,55.8456,55.5269,55.7261,26600.0
2006-08-01 12:55:00,69.95,70.2,69.91,70.14,37400.0,55.7261,55.9252,55.6942,55.8774,37400.0
2006-08-01 13:00:00,70.14,70.26,70.05,70.21,20600.0,55.8774,55.973,55.8057,55.9332,20600.0
2006-08-01 13:05:00,70.18,70.4,70.09,70.37,19900.0,55.9093,56.0846,55.8376,56.0607,19900.0
2006-08-01 13:10:00,70.38,70.49,70.26,70.34,10200.0,56.0686,56.1563,55.973,56.0368,10200.0
2006-08-01 13:15:00,70.41,70.41,70.11,70.18,6700.0,56.0925,56.0925,55.8535,55.9093,6700.0
2006-08-01 13:20:00,70.18,70.41,70.18,70.36,9600.0,55.9093,56.0925,55.9093,56.0527,9600.0
2006-08-01 13:25:00,70.38,70.5,70.36,70.43,38300.0,56.0686,56.1642,56.0527,56.1085,38300.0
2006-08-01 13:30:00,70.44,70.47,70.34,70.34,23200.0,56.1164,56.1403,56.0368,56.0368,23200.0
2006-08-01 13:35:00,70.33,70.42,70.25,70.31,24500.0,56.0288,56.1005,55.9651,56.0129,24500.0
2006-08-01 13:40:00,70.31,70.34,70.09,70.15,21400.0,56.0129,56.0368,55.8376,55.8854,21400.0
2006-08-01 13:45:00,70.17,70.19,70.06,70.09,19500.0,55.9013,55.9173,55.8137,55.8376,19500.0
2006-08-01 13:50:00,70.05,70.23,70.05,70.16,19500.0,55.8057,55.9491,55.8057,55.8934,19500.0
2006-08-01 13:55:00,70.16,70.39,70.07,70.37,15800.0,55.8934,56.0766,55.8217,56.0607,15800.0
2006-08-01 14:00:00,70.42,70.76,70.42,70.63,17300.0,56.1005,56.3714,56.1005,56.2678,17300.0
2006-08-01 14:05:00,70.63,71.37,70.63,71.33,34400.0,56.2678,56.8573,56.2678,56.8255,34400.0
2006-08-01 14:10:00,71.35,71.7,71.28,71.32,69900.0,56.8414,57.1202,56.7856,56.8175,69900.0
2006-08-01 14:15:00,71.38,71.57,71.27,71.27,43400.0,56.8653,57.0166,56.7777,56.7777,43400.0
2006-08-01 14:20:00,71.27,71.49,71.14,71.32,18000.0,56.7777,56.9529,56.6741,56.8175,18000.0
2006-08-01 14:25:00,71.3,71.3,71.07,71.15,14300.0,56.8016,56.8016,56.6183,56.6821,14300.0
2006-08-01 14:30:00,71.08,71.19,70.96,70.99,18100.0,56.6263,56.7139,56.5307,56.5546,18100.0
2006-08-01 14:35:00,71.0,71.05,70.87,71.04,11700.0,56.5626,56.6024,56.459,56.5944,11700.0
2006-08-01 14:40:00,70.99,70.99,70.63,70.84,26300.0,56.5546,56.5546,56.2678,56.4351,26300.0
2006-08-01 14:45:00,70.87,71.09,70.82,70.91,25000.0,56.459,56.6343,56.4192,56.4909,25000.0
2006-08-01 14:50:00,70.91,71.07,70.83,71.04,22400.0,56.4909,56.6183,56.4271,56.5944,22400.0
2006-08-01 14:55:00,71.08,71.21,70.99,71.06,16500.0,56.6263,56.7299,56.5546,56.6104,16500.0
2006-08-01 15:00:00,71.06,71.13,70.96,70.98,22500.0,56.6104,56.6661,56.5307,56.5466,22500.0
2006-08-01 15:05:00,70.98,71.11,70.92,71.05,21700.0,56.5466,56.6502,56.4988,56.6024,21700.0
2006-08-01 15:10:00,71.03,71.03,70.68,70.82,32400.0,56.5865,56.5865,56.3076,56.4192,32400.0
2006-08-01 15:15:00,70.83,70.91,70.62,70.69,13400.0,56.4271,56.4909,56.2598,56.3156,13400.0
2006-08-01 15:20:00,70.62,70.8,70.6,70.61,10900.0,56.2598,56.4032,56.2439,56.2519,10900.0
2006-08-01 15:25:00,70.62,70.9,70.62,70.87,13700.0,56.2598,56.4829,56.2598,56.459,13700.0
2006-08-01 15:30:00,70.79,70.8,70.59,70.66,15500.0,56.3953,56.4032,56.2359,56.2917,15500.0
2006-08-01 15:35:00,70.66,70.75,70.58,70.58,30800.0,56.2917,56.3634,56.228,56.228,30800.0
2006-08-01 15:40:00,70.57,70.58,70.51,70.58,25700.0,56.22,56.228,56.1722,56.228,25700.0
2006-08-01 15:45:00,70.56,70.59,70.44,70.59,36500.0,56.212,56.2359,56.1164,56.2359,36500.0
2006-08-01 15:50:00,70.59,70.61,70.44,70.44,27900.0,56.2359,56.2519,56.1164,56.1164,27900.0
2006-08-01 15:55:00,70.44,70.61,70.44,70.61,41000.0,56.1164,56.2519,56.1164,56.2519,41000.0
2006-08-02 09:30:00,71.3,71.75,71.3,71.71,19700.0,56.8016,57.16,56.8016,57.1282,19700.0
2006-08-02 09:35:00,71.6,71.74,71.28,71.55,19100.0,57.0405,57.1521,56.7856,57.0007,19100.0
2006-08-02 09:40:00,71.53,71.9,71.53,71.55,33700.0,56.9848,57.2795,56.9848,57.0007,33700.0
2006-08-02 09:45:00,71.57,71.81,71.04,71.2,39600.0,57.0166,57.2078,56.5944,56.7219,39600.0
2006-08-02 09:50:00,71.25,71.32,71.07,71.07,18400.0,56.7617,56.8175,56.6183,56.6183,18400.0
2006-08-02 09:55:00,71.07,71.07,70.69,70.84,28800.0,56.6183,56.6183,56.3156,56.4351,28800.0
2006-08-02 10:00:00,70.8,70.97,70.68,70.71,13700.0,56.4032,56.5387,56.3076,56.3315,13700.0
2006-08-02 10:05:00,70.71,70.72,70.48,70.6,13800.0,56.3315,56.3395,56.1483,56.2439,13800.0
2006-08-02 10:10:00,70.55,70.69,70.52,70.59,14100.0,56.2041,56.3156,56.1802,56.2359,14100.0
2006-08-02 10:15:00,70.52,70.78,70.37,70.47,16300.0,56.1802,56.3873,56.0607,56.1403,16300.0
2006-08-02 10:20:00,70.49,70.66,70.4,70.6,5000.0,56.1563,56.2917,56.0846,56.2439,5000.0
2006-08-02 10:25:00,70.6,70.81,70.6,70.78,9700.0,56.2439,56.4112,56.2439,56.3873,9700.0
2006-08-02 10:30:00,70.81,70.89,70.59,70.71,18400.0,56.4112,56.4749,56.2359,56.3315,18400.0
2006-08-02 10:35:00,70.71,70.99,70.61,70.89,11500.0,56.3315,56.5546,56.2519,56.4749,11500.0
2006-08-02 10:40:00,70.9,70.94,70.57,70.71,20400.0,56.4829,56.5148,56.22,56.3315,20400.0
2006-08-02 10:45:00,70.75,70.75,70.4,70.52,17800.0,56.3634,56.3634,56.0846,56.1802,17800.0
2006-08-02 10:50:00,70.52,70.65,70.46,70.49,19600.0,56.1802,56.2837,56.1324,56.1563,19600.0
2006-08-02 10:55:00,70.49,70.56,70.34,70.48,15700.0,56.1563,56.212,56.0368,56.1483,15700.0
2006-08-02 11:00:00,70.48,70.88,70.34,70.79,18100.0,56.1483,56.467,56.0368,56.3953,18100.0
2006-08-02 11:05:00,70.79,70.86,70.47,70.6,23100.0,56.3953,56.451,56.1403,56.2439,23100.0
2006-08-02 11:10:00,70.59,71.06,70.59,71.02,19600.0,56.2359,56.6104,56.2359,56.5785,19600.0
2006-08-02 11:15:00,71.03,71.23,70.95,71.05,12200.0,56.5865,56.7458,56.5227,56.6024,12200.0
2006-08-02 11:20:00,71.01,71.32,71.01,71.1,14600.0,56.5705,56.8175,56.5705,56.6422,14600.0
2006-08-02 11:25:00,71.04,71.04,70.68,70.69,21400.0,56.5944,56.5944,56.3076,56.3156,21400.0
2006-08-02 11:30:00,70.7,71.13,70.7,71.1,10600.0,56.3236,56.6661,56.3236,56.6422,10600.0
2006-08-02 11:35:00,71.06,71.1,70.87,70.92,9200.0,56.6104,56.6422,56.459,56.4988,9200.0
2006-08-02 11:40:00,70.89,70.94,70.8,70.82,6700.0,56.4749,56.5148,56.4032,56.4192,6700.0
2006-08-02 11:45:00,70.8,71.1,70.8,71.1,9700.0,56.4032,56.6422,56.4032,56.6422,9700.0
2006-08-02 11:50:00,71.1,71.1,70.81,71.09,11900.0,56.6422,56.6422,56.4112,56.6343,11900.0
2006-08-02 11:55:00,71.06,71.33,70.92,71.29,12000.0,56.6104,56.8255,56.4988,56.7936,12000.0
2006-08-02 12:00:00,71.31,71.56,71.3,71.56,12100.0,56.8095,57.0087,56.8016,57.0087,12100.0
2006-08-02 12:05:00,71.56,71.69,71.51,71.62,12100.0,57.0087,57.1122,56.9688,57.0565,12100.0
2006-08-02 12:10:00,71.53,71.55,71.23,71.25,5000.0,56.9848,57.0007,56.7458,56.7617,5000.0
2006-08-02 12:15:00,71.3,71.44,71.3,71.4,8200.0,56.8016,56.9131,56.8016,56.8812,8200.0
2006-08-02 12:20:00,71.33,71.33,71.21,71.31,5100.0,56.8255,56.8255,56.7299,56.8095,5100.0
2006-08-02 12:25:00,71.28,71.42,71.28,71.37,5000.0,56.7856,56.8971,56.7856,56.8573,5000.0
2006-08-02 12:30:00,71.33,71.33,71.2,71.23,7400.0,56.8255,56.8255,56.7219,56.7458,7400.0
2006-08-02 12:35:00,71.24,71.24,71.08,71.23,8800.0,56.7538,56.7538,56.6263,56.7458,8800.0
2006-08-02 12:40:00,71.22,71.26,71.06,71.15,6200.0,56.7378,56.7697,56.6104,56.6821,6200.0
2006-08-02 12:45:00,71.16,71.24,71.14,71.23,29900.0,56.69,56.7538,56.6741,56.7458,29900.0
2006-08-02 12:50:00,71.23,71.36,71.2,71.33,24600.0,56.7458,56.8494,56.7219,56.8255,24600.0
2006-08-02 12:55:00,71.33,71.33,71.23,71.3,7300.0,56.8255,56.8255,56.7458,56.8016,7300.0
2006-08-02 13:00:00,71.33,71.36,71.18,71.23,11100.0,56.8255,56.8494,56.706,56.7458,11100.0
2006-08-02 13:05:00,71.29,71.36,71.12,71.25,20600.0,56.7936,56.8494,56.6582,56.7617,20600.0
2006-08-02 13:10:00,71.25,71.28,71.16,71.19,14000.0,56.7617,56.7856,56.69,56.7139,14000.0
2006-08-02 13:15:00,71.2,71.24,71.16,71.21,28700.0,56.7219,56.7538,56.69,56.7299,28700.0
2006-08-02 13:20:00,71.19,71.27,71.18,71.27,17500.0,56.7139,56.7777,56.706,56.7777,17500.0
2006-08-02 13:25:00,71.27,71.39,71.27,71.35,5200.0,56.7777,56.8732,56.7777,56.8414,5200.0
2006-08-02 13:30:00,71.37,71.48,71.37,71.39,6200.0,56.8573,56.9449,56.8573,56.8732,6200.0
2006-08-02 13:35:00,71.39,71.39,71.3,71.31,4300.0,56.8732,56.8732,56.8016,56.8095,4300.0
2006-08-02 13:40:00,71.29,71.32,71.27,71.28,4800.0,56.7936,56.8175,56.7777,56.7856,4800.0
2006-08-02 13:45:00,71.29,71.37,71.26,71.33,5300.0,56.7936,56.8573,56.7697,56.8255,5300.0
2006-08-02 13:50:00,71.33,71.33,71.3,71.33,2900.0,56.8255,56.8255,56.8016,56.8255,2900.0
2006-08-02 13:55:00,71.33,71.43,71.3,71.33,7900.0,56.8255,56.9051,56.8016,56.8255,7900.0
2006-08-02 14:00:00,71.38,71.41,71.29,71.37,7500.0,56.8653,56.8892,56.7936,56.8573,7500.0
2006-08-02 14:05:00,71.37,71.45,71.34,71.45,9000.0,56.8573,56.921,56.8334,56.921,9000.0
2006-08-02 14:10:00,71.44,71.45,71.29,71.29,16100.0,56.9131,56.921,56.7936,56.7936,16100.0
2006-08-02 14:15:00,71.29,71.37,71.28,71.33,5700.0,56.7936,56.8573,56.7856,56.8255,5700.0
2006-08-02 14:20:00,71.35,71.38,71.33,71.36,4600.0,56.8414,56.8653,56.8255,56.8494,4600.0
2006-08-02 14:25:00,71.36,71.36,71.18,71.19,20000.0,56.8494,56.8494,56.706,56.7139,20000.0
2006-08-02 14:30:00,71.19,71.4,71.19,71.4,20200.0,56.7139,56.8812,56.7139,56.8812,20200.0
2006-08-02 14:35:00,71.39,71.45,71.26,71.27,16300.0,56.8732,56.921,56.7697,56.7777,16300.0
2006-08-02 14:40:00,71.27,71.34,71.23,71.23,10100.0,56.7777,56.8334,56.7458,56.7458,10100.0
2006-08-02 14:45:00,71.24,71.4,71.24,71.25,12100.0,56.7538,56.8812,56.7538,56.7617,12100.0
2006-08-02 14:50:00,71.24,71.42,71.22,71.38,20400.0,56.7538,56.8971,56.7378,56.8653,20400.0
2006-08-02 14:55:00,71.2,71.36,70.99,70.99,34700.0,56.7219,56.8494,56.5546,56.5546,34700.0
2006-08-02 15:00:00,70.99,70.99,70.64,70.92,26100.0,56.5546,56.5546,56.2758,56.4988,26100.0
2006-08-02 15:05:00,70.98,71.1,70.97,70.97,11400.0,56.5466,56.6422,56.5387,56.5387,11400.0
2006-08-02 15:10:00,70.96,70.97,70.86,70.91,10800.0,56.5307,56.5387,56.451,56.4909,10800.0
2006-08-02 15:15:00,70.91,70.98,70.89,70.92,11500.0,56.4909,56.5466,56.4749,56.4988,11500.0
2006-08-02 15:20:00,70.92,71.05,70.87,71.05,35800.0,56.4988,56.6024,56.459,56.6024,35800.0
2006-08-02 15:25:00,71.05,71.22,71.05,71.16,13300.0,56.6024,56.7378,56.6024,56.69,13300.0
2006-08-02 15:30:00,71.16,71.44,71.16,71.36,22400.0,56.69,56.9131,56.69,56.8494,22400.0
2006-08-02 15:35:00,71.35,71.36,71.22,71.29,9500.0,56.8414,56.8494,56.7378,56.7936,9500.0
2006-08-02 15:40:00,71.33,71.42,71.3,71.3,13800.0,56.8255,56.8971,56.8016,56.8016,13800.0
2006-08-02 15:45:00,71.3,71.36,71.26,71.26,14200.0,56.8016,56.8494,56.7697,56.7697,14200.0
2006-08-02 15:50:00,71.26,71.32,71.22,71.28,14600.0,56.7697,56.8175,56.7378,56.7856,14600.0
2006-08-02 15:55:00,71.29,71.41,71.25,71.4,53500.0,56.7936,56.8892,56.7617,56.8812,53500.0
2006-08-03 09:30:00,70.7,70.7,70.36,70.47,15300.0,56.3236,56.3236,56.0527,56.1403,15300.0
2006-08-03 09:35:00,70.47,70.96,70.4,70.73,29500.0,56.1403,56.5307,56.0846,56.3475,29500.0
2006-08-03 09:40:00,70.73,71.2,70.63,71.19,19900.0,56.3475,56.7219,56.2678,56.7139,19900.0
2006-08-03 09:45:00,71.19,71.24,70.76,71.23,30100.0,56.7139,56.7538,56.3714,56.7458,30100.0
2006-08-03 09:50:00,71.23,71.23,70.69,70.69,32300.0,56.7458,56.7458,56.3156,56.3156,32300.0
2006-08-03 09:55:00,70.72,70.99,70.63,70.93,17300.0,56.3395,56.5546,56.2678,56.5068,17300.0
2006-08-03 10:00:00,70.92,71.1,70.65,70.89,18800.0,56.4988,56.6422,56.2837,56.4749,18800.0
2006-08-03 10:05:00,70.89,71.04,70.65,70.8,15600.0,56.4749,56.5944,56.2837,56.4032,15600.0
2006-08-03 10:10:00,70.8,70.97,70.66,70.73,25700.0,56.4032,56.5387,56.2917,56.3475,25700.0
2006-08-03 10:15:00,70.69,71.1,70.69,71.1,20200.0,56.3156,56.6422,56.3156,56.6422,20200.0
2006-08-03 10:20:00,71.11,71.47,71.11,71.39,16900.0,56.6502,56.937,56.6502,56.8732,16900.0
2006-08-03 10:25:00,71.39,71.59,71.19,71.5,21900.0,56.8732,57.0326,56.7139,56.9609,21900.0
2006-08-03 10:30:00,71.52,71.66,71.5,71.63,21900.0,56.9768,57.0883,56.9609,57.0644,21900.0
2006-08-03 10:35:00,71.63,71.75,71.58,71.75,15400.0,57.0644,57.16,57.0246,57.16,15400.0
2006-08-03 10:40:00,71.74,72.0,71.71,71.98,18700.0,57.1521,57.3592,57.1282,57.3433,18700.0
2006-08-03 10:45:00,71.98,72.08,71.92,71.94,21000.0,57.3433,57.4229,57.2955,57.3114,21000.0
2006-08-03 10:50:00,71.95,72.2,71.95,72.16,17300.0,57.3194,57.5185,57.3194,57.4867,17300.0
2006-08-03 10:55:00,72.17,72.33,72.11,72.25,27400.0,57.4946,57.6221,57.4468,57.5584,27400.0
2006-08-03 11:00:00,72.25,72.39,72.23,72.36,19500.0,57.5584,57.6699,57.5424,57.646,19500.0
2006-08-03 11:05:00,72.35,72.39,72.24,72.25,12400.0,57.638,57.6699,57.5504,57.5584,12400.0
2006-08-03 11:10:00,72.24,72.32,72.2,72.23,25600.0,57.5504,57.6141,57.5185,57.5424,25600.0
2006-08-03 11:15:00,72.2,72.22,71.86,71.86,13300.0,57.5185,57.5345,57.2477,57.2477,13300.0
2006-08-03 11:20:00,71.84,71.96,71.84,71.91,8700.0,57.2317,57.3273,57.2317,57.2875,8700.0
2006-08-03 11:25:00,71.91,71.93,71.91,71.93,6700.0,57.2875,57.3034,57.2875,57.3034,6700.0
2006-08-03 11:30:00,71.92,72.01,71.9,72.0,14100.0,57.2955,57.3672,57.2795,57.3592,14100.0
2006-08-03 11:35:00,72.01,72.01,71.92,71.92,10200.0,57.3672,57.3672,57.2955,57.2955,10200.0
2006-08-03 11:40:00,71.92,72.03,71.92,72.03,9300.0,57.2955,57.3831,57.2955,57.3831,9300.0
2006-08-03 11:45:00,72.04,72.17,72.04,72.06,8300.0,57.3911,57.4946,57.3911,57.407,8300.0
2006-08-03 11:50:00,72.02,72.1,71.98,72.09,12000.0,57.3751,57.4389,57.3433,57.4309,12000.0
2006-08-03 11:55:00,72.07,72.08,71.98,72.02,7500.0,57.415,57.4229,57.3433,57.3751,7500.0
2006-08-03 12:00:00,72.02,72.02,71.95,72.01,9300.0,57.3751,57.3751,57.3194,57.3672,9300.0
2006-08-03 12:05:00,72.04,72.11,72.03,72.04,3400.0,57.3911,57.4468,57.3831,57.3911,3400.0
2006-08-03 12:10:00,72.05,72.05,71.99,72.0,6500.0,57.399,57.399,57.3512,57.3592,6500.0
2006-08-03 12:15:00,72.0,72.02,71.99,72.0,12100.0,57.3592,57.3751,57.3512,57.3592,12100.0
2006-08-03 12:20:00,72.0,72.08,71.98,72.08,17900.0,57.3592,57.4229,57.3433,57.4229,17900.0
2006-08-03 12:25:00,72.09,72.09,72.06,72.09,3100.0,57.4309,57.4309,57.407,57.4309,3100.0
2006-08-03 12:30:00,72.09,72.57,72.09,72.57,50900.0,57.4309,57.8133,57.4309,57.8133,50900.0
2006-08-03 12:35:00,72.56,72.56,72.3,72.46,9800.0,57.8053,57.8053,57.5982,57.7257,9800.0
2006-08-03 12:40:00,72.46,72.57,72.45,72.45,7200.0,57.7257,57.8133,57.7177,57.7177,7200.0
2006-08-03 12:45:00,72.49,72.58,72.33,72.36,7200.0,57.7496,57.8213,57.6221,57.646,7200.0
2006-08-03 12:50:00,72.36,72.37,72.23,72.33,7400.0,57.646,57.654,57.5424,57.6221,7400.0
2006-08-03 12:55:00,72.32,72.32,72.18,72.27,11900.0,57.6141,57.6141,57.5026,57.5743,11900.0
2006-08-03 13:00:00,72.26,72.58,72.25,72.42,11500.0,57.5663,57.8213,57.5584,57.6938,11500.0
2006-08-03 13:05:00,72.42,72.67,72.42,72.6,8400.0,57.6938,57.893,57.6938,57.8372,8400.0
2006-08-03 13:10:00,72.6,72.78,72.58,72.68,13900.0,57.8372,57.9806,57.8213,57.9009,13900.0
2006-08-03 13:15:00,72.68,72.86,72.64,72.71,14700.0,57.9009,58.0443,57.8691,57.9248,14700.0
2006-08-03 13:20:00,72.72,72.94,72.64,72.93,12800.0,57.9328,58.1081,57.8691,58.1001,12800.0
2006-08-03 13:25:00,72.91,72.91,72.74,72.87,8600.0,58.0842,58.0842,57.9487,58.0523,8600.0
2006-08-03 13:30:00,72.87,72.87,72.55,72.56,10800.0,58.0523,58.0523,57.7974,57.8053,10800.0
2006-08-03 13:35:00,72.56,72.67,72.55,72.64,20000.0,57.8053,57.893,57.7974,57.8691,20000.0
2006-08-03 13:40:00,72.69,72.7,72.54,72.54,16700.0,57.9089,57.9169,57.7894,57.7894,16700.0
2006-08-03 13:45:00,72.54,72.67,72.45,72.53,16100.0,57.7894,57.893,57.7177,57.7814,16100.0
2006-08-03 13:50:00,72.55,72.71,72.53,72.66,18600.0,57.7974,57.9248,57.7814,57.885,18600.0
2006-08-03 13:55:00,72.64,72.81,72.6,72.8,7400.0,57.8691,58.0045,57.8372,57.9965,7400.0
2006-08-03 14:00:00,72.77,72.86,72.68,72.8,6500.0,57.9726,58.0443,57.9009,57.9965,6500.0
2006-08-03 14:05:00,72.8,72.84,72.58,72.75,14300.0,57.9965,58.0284,57.8213,57.9567,14300.0
2006-08-03 14:10:00,72.76,72.8,72.7,72.75,13900.0,57.9647,57.9965,57.9169,57.9567,13900.0
2006-08-03 14:15:00,72.75,72.78,72.62,72.7,20900.0,57.9567,57.9806,57.8531,57.9169,20900.0
2006-08-03 14:20:00,72.72,72.82,72.6,72.82,33800.0,57.9328,58.0125,57.8372,58.0125,33800.0
2006-08-03 14:25:00,72.85,72.89,72.77,72.77,14000.0,58.0364,58.0682,57.9726,57.9726,14000.0
2006-08-03 14:30:00,72.77,72.99,72.77,72.99,19800.0,57.9726,58.1479,57.9726,58.1479,19800.0
2006-08-03 14:35:00,72.99,73.14,72.95,73.14,21900.0,58.1479,58.2674,58.116,58.2674,21900.0
2006-08-03 14:40:00,73.14,73.17,73.0,73.05,7300.0,58.2674,58.2913,58.1559,58.1957,7300.0
2006-08-03 14:45:00,73.08,73.09,72.85,72.86,6900.0,58.2196,58.2276,58.0364,58.0443,6900.0
2006-08-03 14:50:00,72.83,73.08,72.78,73.08,13200.0,58.0204,58.2196,57.9806,58.2196,13200.0
2006-08-03 14:55:00,73.08,73.12,73.02,73.05,9600.0,58.2196,58.2515,58.1718,58.1957,9600.0
2006-08-03 15:00:00,73.04,73.19,73.01,73.19,8400.0,58.1877,58.3072,58.1638,58.3072,8400.0
2006-08-03 15:05:00,73.19,73.19,72.96,72.96,16700.0,58.3072,58.3072,58.124,58.124,16700.0
2006-08-03 15:10:00,72.97,73.01,72.91,72.96,15200.0,58.132,58.1638,58.0842,58.124,15200.0
2006-08-03 15:15:00,72.91,72.96,72.82,72.86,13200.0,58.0842,58.124,58.0125,58.0443,13200.0
2006-08-03 15:20:00,72.86,73.01,72.86,72.96,14400.0,58.0443,58.1638,58.0443,58.124,14400.0
2006-08-03 15:25:00,72.96,72.96,72.83,72.84,7300.0,58.124,58.124,58.0204,58.0284,7300.0
2006-08-03 15:30:00,72.79,72.84,72.77,72.83,5800.0,57.9886,58.0284,57.9726,58.0204,5800.0
2006-08-03 15:35:00,72.83,72.83,72.51,72.55,14200.0,58.0204,58.0204,57.7655,57.7974,14200.0
2006-08-03 15:40:00,72.56,72.76,72.56,72.74,12300.0,57.8053,57.9647,57.8053,57.9487,12300.0
2006-08-03 15:45:00,72.74,72.76,72.6,72.69,11700.0,57.9487,57.9647,57.8372,57.9089,11700.0
2006-08-03 15:50:00,72.71,72.71,72.52,72.52,15600.0,57.9248,57.9248,57.7735,57.7735,15600.0
2006-08-03 15:55:00,72.53,72.58,72.42,72.58,18500.0,57.7814,57.8213,57.6938,57.8213,18500.0
2006-08-04 09:30:00,74.0,74.0,73.6,73.96,31900.0,58.9525,58.9525,58.6339,58.9207,31900.0
2006-08-04 09:35:00,73.83,74.55,73.82,74.54,27000.0,58.8171,59.3907,58.8091,59.3827,27000.0
2006-08-04 09:40:00,74.5,74.84,74.42,74.73,32300.0,59.3508,59.6217,59.2871,59.5341,32300.0
2006-08-04 09:45:00,74.73,74.79,74.49,74.58,27400.0,59.5341,59.5819,59.3429,59.4146,27400.0
2006-08-04 09:50:00,74.67,74.77,74.21,74.3,43500.0,59.4863,59.5659,59.1198,59.1915,43500.0
2006-08-04 09:55:00,74.21,74.39,74.1,74.18,15200.0,59.1198,59.2632,59.0322,59.0959,15200.0
2006-08-04 10:00:00,74.18,74.5,74.17,74.2,16100.0,59.0959,59.3508,59.088,59.1119,16100.0
2006-08-04 10:05:00,74.16,74.21,73.98,73.98,22000.0,59.08,59.1198,58.9366,58.9366,22000.0
2006-08-04 10:10:00,73.97,74.12,73.81,74.1,14400.0,58.9286,59.0481,58.8012,59.0322,14400.0
2006-08-04 10:15:00,74.03,74.07,73.81,73.98,21100.0,58.9764,59.0083,58.8012,58.9366,21100.0
2006-08-04 10:20:00,73.99,74.0,73.83,74.0,15600.0,58.9446,58.9525,58.8171,58.9525,15600.0
2006-08-04 10:25:00,74.0,74.12,73.92,74.12,18400.0,58.9525,59.0481,58.8888,59.0481,18400.0
2006-08-04 10:30:00,74.11,74.42,74.11,74.42,16600.0,59.0402,59.2871,59.0402,59.2871,16600.0
2006-08-04 10:35:00,74.42,74.44,74.29,74.34,20700.0,59.2871,59.303,59.1836,59.2234,20700.0
2006-08-04 10:40:00,74.35,74.35,74.26,74.3,16000.0,59.2314,59.2314,59.1597,59.1915,16000.0
2006-08-04 10:45:00,74.3,74.54,74.3,74.46,10800.0,59.1915,59.3827,59.1915,59.319,10800.0
2006-08-04 10:50:00,74.45,74.58,74.35,74.51,15800.0,59.311,59.4146,59.2314,59.3588,15800.0
2006-08-04 10:55:00,74.52,74.52,74.23,74.29,11900.0,59.3668,59.3668,59.1358,59.1836,11900.0
2006-08-04 11:00:00,74.29,74.33,74.13,74.13,12800.0,59.1836,59.2154,59.0561,59.0561,12800.0
2006-08-04 11:05:00,74.12,74.12,74.03,74.06,22500.0,59.0481,59.0481,58.9764,59.0003,22500.0
2006-08-04 11:10:00,74.03,74.18,73.95,74.18,42700.0,58.9764,59.0959,58.9127,59.0959,42700.0
2006-08-04 11:15:00,74.17,74.2,74.07,74.11,18400.0,59.088,59.1119,59.0083,59.0402,18400.0
2006-08-04 11:20:00,74.09,74.25,74.05,74.23,9800.0,59.0242,59.1517,58.9924,59.1358,9800.0
2006-08-04 11:25:00,74.22,74.27,74.19,74.2,11200.0,59.1278,59.1676,59.1039,59.1119,11200.0
2006-08-04 11:30:00,74.15,74.25,73.99,74.01,18600.0,59.072,59.1517,58.9446,58.9605,18600.0
2006-08-04 11:35:00,74.04,74.18,73.96,74.01,30000.0,58.9844,59.0959,58.9207,58.9605,30000.0
2006-08-04 11:40:00,74.01,74.09,73.79,73.84,28700.0,58.9605,59.0242,58.7852,58.8251,28700.0
2006-08-04 11:45:00,73.85,73.88,73.67,73.69,50700.0,58.833,58.8569,58.6896,58.7056,50700.0
2006-08-04 11:50:00,73.69,73.83,73.53,73.83,28200.0,58.7056,58.8171,58.5781,58.8171,28200.0
2006-08-04 11:55:00,73.82,73.87,73.68,73.68,13700.0,58.8091,58.849,58.6976,58.6976,13700.0
2006-08-04 12:00:00,73.55,73.68,73.46,73.67,21600.0,58.594,58.6976,58.5223,58.6896,21600.0
2006-08-04 12:05:00,73.68,73.68,73.43,73.43,29700.0,58.6976,58.6976,58.4984,58.4984,29700.0
2006-08-04 12:10:00,73.44,73.55,73.39,73.4,15500.0,58.5064,58.594,58.4666,58.4745,15500.0
2006-08-04 12:15:00,73.4,73.4,73.21,73.29,22400.0,58.4745,58.4745,58.3232,58.3869,22400.0
2006-08-04 12:20:00,73.29,73.32,73.16,73.2,14100.0,58.3869,58.4108,58.2833,58.3152,14100.0
2006-08-04 12:25:00,73.19,73.32,73.0,73.29,26700.0,58.3072,58.4108,58.1559,58.3869,26700.0
2006-08-04 12:30:00,73.3,73.3,73.13,73.16,22000.0,58.3949,58.3949,58.2594,58.2833,22000.0
2006-08-04 12:35:00,73.16,73.17,72.83,72.83,26000.0,58.2833,58.2913,58.0204,58.0204,26000.0
2006-08-04 12:40:00,72.84,73.1,72.84,73.0,33300.0,58.0284,58.2355,58.0284,58.1559,33300.0
2006-08-04 12:45:00,73.0,73.11,72.98,72.98,20900.0,58.1559,58.2435,58.1399,58.1399,20900.0
2006-08-04 12:50:00,72.99,73.0,72.83,72.83,21000.0,58.1479,58.1559,58.0204,58.0204,21000.0
2006-08-04 12:55:00,72.84,72.87,72.8,72.87,11500.0,58.0284,58.0523,57.9965,58.0523,11500.0
2006-08-04 13:00:00,72.87,72.97,72.83,72.97,12000.0,58.0523,58.132,58.0204,58.132,12000.0
2006-08-04 13:05:00,72.97,73.28,72.96,73.28,28300.0,58.132,58.3789,58.124,58.3789,28300.0
2006-08-04 13:10:00,73.34,73.48,73.11,73.17,22300.0,58.4267,58.5383,58.2435,58.2913,22300.0
2006-08-04 13:15:00,73.17,73.3,73.13,73.28,22000.0,58.2913,58.3949,58.2594,58.3789,22000.0
2006-08-04 13:20:00,73.27,73.27,72.95,72.95,14200.0,58.371,58.371,58.116,58.116,14200.0
2006-08-04 13:25:00,72.95,73.18,72.86,72.97,15100.0,58.116,58.2993,58.0443,58.132,15100.0
2006-08-04 13:30:00,72.97,73.06,72.83,72.87,21600.0,58.132,58.2037,58.0204,58.0523,21600.0
2006-08-04 13:35:00,72.85,73.01,72.83,72.83,24200.0,58.0364,58.1638,58.0204,58.0204,24200.0
2006-08-04 13:40:00,72.83,73.19,72.8,73.03,24000.0,58.0204,58.3072,57.9965,58.1798,24000.0
2006-08-04 13:45:00,72.99,73.12,72.89,72.94,16300.0,58.1479,58.2515,58.0682,58.1081,16300.0
2006-08-04 13:50:00,72.96,73.17,72.9,72.9,14800.0,58.124,58.2913,58.0762,58.0762,14800.0
2006-08-04 13:55:00,72.9,73.04,72.9,73.03,21500.0,58.0762,58.1877,58.0762,58.1798,21500.0
2006-08-04 14:00:00,73.0,73.26,73.0,73.26,11500.0,58.1559,58.363,58.1559,58.363,11500.0
2006-08-04 14:05:00,73.26,73.34,73.19,73.3,16000.0,58.363,58.4267,58.3072,58.3949,16000.0
2006-08-04 14:10:00,73.31,73.4,73.28,73.34,11300.0,58.4028,58.4745,58.3789,58.4267,11300.0
2006-08-04 14:15:00,73.33,73.33,73.21,73.25,6900.0,58.4188,58.4188,58.3232,58.355,6900.0
2006-08-04 14:20:00,73.26,73.37,73.19,73.19,12600.0,58.363,58.4506,58.3072,58.3072,12600.0
2006-08-04 14:25:00,73.17,73.34,73.14,73.21,9800.0,58.2913,58.4267,58.2674,58.3232,9800.0
2006-08-04 14:30:00,73.18,73.31,73.1,73.28,6100.0,58.2993,58.4028,58.2355,58.3789,6100.0
2006-08-04 14:35:00,73.28,73.38,73.23,73.32,26600.0,58.3789,58.4586,58.3391,58.4108,26600.0
2006-08-04 14:40:00,73.33,73.48,73.31,73.39,19700.0,58.4188,58.5383,58.4028,58.4666,19700.0
2006-08-04 14:45:00,73.39,73.43,73.25,73.25,19700.0,58.4666,58.4984,58.355,58.355,19700.0
2006-08-04 14:50:00,73.25,73.34,73.15,73.15,14700.0,58.355,58.4267,58.2754,58.2754,14700.0
2006-08-04 14:55:00,73.17,73.33,73.15,73.28,17700.0,58.2913,58.4188,58.2754,58.3789,17700.0
2006-08-04 15:00:00,73.28,73.41,73.15,73.28,21700.0,58.3789,58.4825,58.2754,58.3789,21700.0
2006-08-04 15:05:00,73.25,73.34,73.13,73.33,13200.0,58.355,58.4267,58.2594,58.4188,13200.0
2006-08-04 15:10:00,73.33,73.38,73.22,73.33,3900.0,58.4188,58.4586,58.3311,58.4188,3900.0
2006-08-04 15:15:00,73.37,73.51,73.35,73.44,9800.0,58.4506,58.5622,58.4347,58.5064,9800.0
2006-08-04 15:20:00,73.45,73.45,73.34,73.43,17300.0,58.5144,58.5144,58.4267,58.4984,17300.0
2006-08-04 15:25:00,73.42,73.69,73.42,73.61,14300.0,58.4905,58.7056,58.4905,58.6418,14300.0
2006-08-04 15:30:00,73.65,73.77,73.65,73.68,13700.0,58.6737,58.7693,58.6737,58.6976,13700.0
2006-08-04 15:35:00,73.66,73.72,73.58,73.58,11100.0,58.6817,58.7295,58.6179,58.6179,11100.0
2006-08-04 15:40:00,73.57,73.67,73.56,73.64,9800.0,58.61,58.6896,58.602,58.6657,9800.0
2006-08-04 15:45:00,73.64,73.88,73.63,73.88,21800.0,58.6657,58.8569,58.6578,58.8569,21800.0
2006-08-04 15:50:00,74.0,74.01,73.75,73.96,25900.0,58.9525,58.9605,58.7534,58.9207,25900.0
2006-08-04 15:55:00,73.96,74.01,73.95,74.01,37400.0,58.9207,58.9605,58.9127,58.9605,37400.0
2006-08-07 09:30:00,74.05,74.1,73.75,74.0,16600.0,58.9924,59.0322,58.7534,58.9525,16600.0
2006-08-07 09:35:00,74.11,74.31,74.02,74.15,22800.0,59.0402,59.1995,58.9685,59.072,22800.0
2006-08-07 09:40:00,74.15,74.51,74.07,74.51,23800.0,59.072,59.3588,59.0083,59.3588,23800.0
2006-08-07 09:45:00,74.5,74.56,74.21,74.39,26400.0,59.3508,59.3986,59.1198,59.2632,26400.0
2006-08-07 09:50:00,74.35,74.72,74.31,74.66,9400.0,59.2314,59.5261,59.1995,59.4783,9400.0
2006-08-07 09:55:00,74.64,74.64,74.36,74.58,20500.0,59.4624,59.4624,59.2393,59.4146,20500.0
2006-08-07 10:00:00,74.57,74.57,74.37,74.37,13200.0,59.4066,59.4066,59.2473,59.2473,13200.0
2006-08-07 10:05:00,74.36,74.54,74.32,74.54,24000.0,59.2393,59.3827,59.2075,59.3827,24000.0
2006-08-07 10:10:00,74.54,74.81,74.54,74.7,18600.0,59.3827,59.5978,59.3827,59.5102,18600.0
2006-08-07 10:15:00,74.7,74.74,74.59,74.59,24800.0,59.5102,59.542,59.4225,59.4225,24800.0
2006-08-07 10:20:00,74.59,74.69,74.59,74.69,13100.0,59.4225,59.5022,59.4225,59.5022,13100.0
2006-08-07 10:25:00,74.67,74.8,74.67,74.74,23900.0,59.4863,59.5898,59.4863,59.542,23900.0
2006-08-07 10:30:00,74.72,74.72,74.51,74.57,9800.0,59.5261,59.5261,59.3588,59.4066,9800.0
2006-08-07 10:35:00,74.56,74.56,74.34,74.44,15100.0,59.3986,59.3986,59.2234,59.303,15100.0
2006-08-07 10:40:00,74.4,74.6,74.34,74.56,14700.0,59.2712,59.4305,59.2234,59.3986,14700.0
2006-08-07 10:45:00,74.6,74.6,74.53,74.54,8900.0,59.4305,59.4305,59.3747,59.3827,8900.0
2006-08-07 10:50:00,74.54,74.66,74.51,74.57,10800.0,59.3827,59.4783,59.3588,59.4066,10800.0
2006-08-07 10:55:00,74.54,74.57,74.33,74.37,9700.0,59.3827,59.4066,59.2154,59.2473,9700.0
2006-08-07 11:00:00,74.38,74.38,74.1,74.17,10300.0,59.2553,59.2553,59.0322,59.088,10300.0
2006-08-07 11:05:00,74.15,74.19,73.98,74.01,21400.0,59.072,59.1039,58.9366,58.9605,21400.0
2006-08-07 11:10:00,73.98,74.24,73.95,74.22,21300.0,58.9366,59.1437,58.9127,59.1278,21300.0
2006-08-07 11:15:00,74.2,74.2,74.01,74.16,11800.0,59.1119,59.1119,58.9605,59.08,11800.0
2006-08-07 11:20:00,74.1,74.16,74.03,74.11,7200.0,59.0322,59.08,58.9764,59.0402,7200.0
2006-08-07 11:25:00,74.13,74.15,74.04,74.04,8300.0,59.0561,59.072,58.9844,58.9844,8300.0
2006-08-07 11:30:00,74.05,74.21,74.04,74.21,8500.0,58.9924,59.1198,58.9844,59.1198,8500.0
2006-08-07 11:35:00,74.24,74.46,74.24,74.46,6600.0,59.1437,59.319,59.1437,59.319,6600.0
2006-08-07 11:40:00,74.47,74.48,74.44,74.47,2400.0,59.3269,59.3349,59.303,59.3269,2400.0
2006-08-07 11:45:00,74.47,74.67,74.47,74.67,7400.0,59.3269,59.4863,59.3269,59.4863,7400.0
2006-08-07 11:50:00,74.68,74.73,74.64,74.72,11200.0,59.4942,59.5341,59.4624,59.5261,11200.0
2006-08-07 11:55:00,74.74,74.75,74.66,74.67,9900.0,59.542,59.55,59.4783,59.4863,9900.0
2006-08-07 12:00:00,74.67,74.99,74.67,74.95,20900.0,59.4863,59.7412,59.4863,59.7093,20900.0
2006-08-07 12:05:00,74.95,74.95,74.82,74.89,8200.0,59.7093,59.7093,59.6058,59.6615,8200.0
2006-08-07 12:10:00,74.89,74.9,74.75,74.81,6900.0,59.6615,59.6695,59.55,59.5978,6900.0
2006-08-07 12:15:00,74.76,74.76,74.7,74.71,2300.0,59.558,59.558,59.5102,59.5181,2300.0
2006-08-07 12:20:00,74.71,74.71,74.61,74.64,16800.0,59.5181,59.5181,59.4385,59.4624,16800.0
2006-08-07 12:25:00,74.64,74.66,74.61,74.66,4900.0,59.4624,59.4783,59.4385,59.4783,4900.0
2006-08-07 12:30:00,74.66,74.72,74.65,74.67,10300.0,59.4783,59.5261,59.4703,59.4863,10300.0
2006-08-07 12:35:00,74.68,74.72,74.68,74.69,12800.0,59.4942,59.5261,59.4942,59.5022,12800.0
2006-08-07 12:40:00,74.7,74.73,74.69,74.7,30500.0,59.5102,59.5341,59.5022,59.5102,30500.0
2006-08-07 12:45:00,74.7,74.78,74.68,74.7,22400.0,59.5102,59.5739,59.4942,59.5102,22400.0
2006-08-07 12:50:00,74.68,74.75,74.62,74.73,21600.0,59.4942,59.55,59.4464,59.5341,21600.0
2006-08-07 12:55:00,74.73,74.73,74.63,74.72,28500.0,59.5341,59.5341,59.4544,59.5261,28500.0
2006-08-07 13:00:00,74.69,74.74,74.62,74.73,16800.0,59.5022,59.542,59.4464,59.5341,16800.0
2006-08-07 13:05:00,74.73,74.74,74.64,74.72,16200.0,59.5341,59.542,59.4624,59.5261,16200.0
2006-08-07 13:10:00,74.72,75.0,74.72,74.98,24300.0,59.5261,59.7492,59.5261,59.7332,24300.0
2006-08-07 13:15:00,74.99,75.2,74.98,75.1,28900.0,59.7412,59.9085,59.7332,59.8288,28900.0
2006-08-07 13:20:00,75.1,75.25,75.07,75.13,25500.0,59.8288,59.9483,59.8049,59.8527,25500.0
2006-08-07 13:25:00,75.12,75.39,75.11,75.37,19300.0,59.8448,60.0599,59.8368,60.0439,19300.0
2006-08-07 13:30:00,75.34,75.53,75.28,75.4,18900.0,60.02,60.1714,59.9722,60.0678,18900.0
2006-08-07 13:35:00,75.44,75.53,75.39,75.39,20600.0,60.0997,60.1714,60.0599,60.0599,20600.0
2006-08-07 13:40:00,75.38,75.39,75.29,75.36,13500.0,60.0519,60.0599,59.9802,60.036,13500.0
2006-08-07 13:45:00,75.38,75.48,75.3,75.47,9700.0,60.0519,60.1316,59.9882,60.1236,9700.0
2006-08-07 13:50:00,75.47,75.47,75.35,75.42,3300.0,60.1236,60.1236,60.028,60.0838,3300.0
2006-08-07 13:55:00,75.4,75.42,75.31,75.38,10300.0,60.0678,60.0838,59.9961,60.0519,10300.0
2006-08-07 14:00:00,75.34,75.51,75.26,75.34,37000.0,60.02,60.1555,59.9563,60.02,37000.0
2006-08-07 14:05:00,75.34,75.51,75.34,75.42,21700.0,60.02,60.1555,60.02,60.0838,21700.0
2006-08-07 14:10:00,75.41,75.41,75.27,75.28,13800.0,60.0758,60.0758,59.9643,59.9722,13800.0
2006-08-07 14:15:00,75.28,75.5,75.26,75.5,9100.0,59.9722,60.1475,59.9563,60.1475,9100.0
2006-08-07 14:20:00,75.5,75.52,75.38,75.38,7900.0,60.1475,60.1634,60.0519,60.0519,7900.0
2006-08-07 14:25:00,75.37,75.37,75.14,75.14,14400.0,60.0439,60.0439,59.8607,59.8607,14400.0
2006-08-07 14:30:00,75.14,75.25,75.05,75.06,16500.0,59.8607,59.9483,59.789,59.797,16500.0
2006-08-07 14:35:00,75.06,75.14,74.99,74.99,7100.0,59.797,59.8607,59.7412,59.7412,7100.0
2006-08-07 14:40:00,74.99,74.99,74.79,74.79,8800.0,59.7412,59.7412,59.5819,59.5819,8800.0
2006-08-07 14:45:00,74.85,75.04,74.85,74.97,9200.0,59.6297,59.781,59.6297,59.7253,9200.0
2006-08-07 14:50:00,74.97,75.11,74.97,75.1,14100.0,59.7253,59.8368,59.7253,59.8288,14100.0
2006-08-07 14:55:00,75.11,75.2,75.06,75.19,4000.0,59.8368,59.9085,59.797,59.9005,4000.0
2006-08-07 15:00:00,75.2,75.21,74.96,75.12,21700.0,59.9085,59.9165,59.7173,59.8448,21700.0
2006-08-07 15:05:00,75.12,75.16,74.93,75.15,13900.0,59.8448,59.8766,59.6934,59.8687,13900.0
2006-08-07 15:10:00,75.12,75.24,75.12,75.16,10500.0,59.8448,59.9404,59.8448,59.8766,10500.0
2006-08-07 15:15:00,75.16,75.28,75.16,75.28,15600.0,59.8766,59.9722,59.8766,59.9722,15600.0
2006-08-07 15:20:00,75.26,75.39,75.26,75.35,21300.0,59.9563,60.0599,59.9563,60.028,21300.0
2006-08-07 15:25:00,75.35,75.52,75.35,75.38,23400.0,60.028,60.1634,60.028,60.0519,23400.0
2006-08-07 15:30:00,75.39,75.5,75.39,75.5,23100.0,60.0599,60.1475,60.0599,60.1475,23100.0
2006-08-07 15:35:00,75.5,75.61,75.5,75.51,19800.0,60.1475,60.2351,60.1475,60.1555,19800.0
2006-08-07 15:40:00,75.5,75.5,75.42,75.42,14000.0,60.1475,60.1475,60.0838,60.0838,14000.0
2006-08-07 15:45:00,75.42,75.54,75.41,75.51,24000.0,60.0838,60.1794,60.0758,60.1555,24000.0
2006-08-07 15:50:00,75.51,75.51,75.38,75.38,10600.0,60.1555,60.1555,60.0519,60.0519,10600.0
2006-08-07 15:55:00,75.39,75.51,75.34,75.51,42100.0,60.0599,60.1555,60.02,60.1555,42100.0
2006-08-08 09:30:00,75.51,75.51,75.1,75.2,20500.0,60.1555,60.1555,59.8288,59.9085,20500.0
2006-08-08 09:35:00,75.2,75.77,75.14,75.41,20400.0,59.9085,60.3626,59.8607,60.0758,20400.0
2006-08-08 09:40:00,75.4,75.4,75.0,75.01,23700.0,60.0678,60.0678,59.7492,59.7571,23700.0
2006-08-08 09:45:00,75.01,75.1,74.95,74.95,32100.0,59.7571,59.8288,59.7093,59.7093,32100.0
2006-08-08 09:50:00,74.94,75.08,74.75,74.86,41900.0,59.7014,59.8129,59.55,59.6376,41900.0
2006-08-08 09:55:00,74.87,74.92,74.76,74.84,11600.0,59.6456,59.6854,59.558,59.6217,11600.0
2006-08-08 10:00:00,74.84,74.97,74.84,74.9,17400.0,59.6217,59.7253,59.6217,59.6695,17400.0
2006-08-08 10:05:00,74.89,74.89,74.62,74.71,23900.0,59.6615,59.6615,59.4464,59.5181,23900.0
2006-08-08 10:10:00,74.71,74.9,74.67,74.85,45400.0,59.5181,59.6695,59.4863,59.6297,45400.0
2006-08-08 10:15:00,74.86,74.92,74.66,74.92,47900.0,59.6376,59.6854,59.4783,59.6854,47900.0
2006-08-08 10:20:00,74.92,74.99,74.78,74.95,23800.0,59.6854,59.7412,59.5739,59.7093,23800.0
2006-08-08 10:25:00,74.95,74.97,74.88,74.96,17100.0,59.7093,59.7253,59.6536,59.7173,17100.0
2006-08-08 10:30:00,74.97,74.97,74.81,74.81,15500.0,59.7253,59.7253,59.5978,59.5978,15500.0
2006-08-08 10:35:00,74.79,74.79,74.64,74.64,7400.0,59.5819,59.5819,59.4624,59.4624,7400.0
2006-08-08 10:40:00,74.65,74.77,74.61,74.77,22900.0,59.4703,59.5659,59.4385,59.5659,22900.0
2006-08-08 10:45:00,74.78,74.84,74.65,74.65,17400.0,59.5739,59.6217,59.4703,59.4703,17400.0
2006-08-08 10:50:00,74.66,74.69,74.51,74.52,17800.0,59.4783,59.5022,59.3588,59.3668,17800.0
2006-08-08 10:55:00,74.5,74.59,74.4,74.41,15400.0,59.3508,59.4225,59.2712,59.2792,15400.0
2006-08-08 11:00:00,74.39,74.39,74.2,74.2,18600.0,59.2632,59.2632,59.1119,59.1119,18600.0
2006-08-08 11:05:00,74.2,74.26,74.15,74.2,11400.0,59.1119,59.1597,59.072,59.1119,11400.0
2006-08-08 11:10:00,74.19,74.19,74.03,74.1,10200.0,59.1039,59.1039,58.9764,59.0322,10200.0
2006-08-08 11:15:00,74.1,74.25,74.04,74.2,14500.0,59.0322,59.1517,58.9844,59.1119,14500.0
2006-08-08 11:20:00,74.17,74.26,74.07,74.25,10300.0,59.088,59.1597,59.0083,59.1517,10300.0
2006-08-08 11:25:00,74.26,74.27,74.15,74.2,37800.0,59.1597,59.1676,59.072,59.1119,37800.0
2006-08-08 11:30:00,74.2,74.26,74.12,74.16,15400.0,59.1119,59.1597,59.0481,59.08,15400.0
2006-08-08 11:35:00,74.15,74.24,74.15,74.24,5400.0,59.072,59.1437,59.072,59.1437,5400.0
2006-08-08 11:40:00,74.24,74.38,74.24,74.38,44600.0,59.1437,59.2553,59.1437,59.2553,44600.0
2006-08-08 11:45:00,74.35,74.35,74.23,74.23,7100.0,59.2314,59.2314,59.1358,59.1358,7100.0
2006-08-08 11:50:00,74.23,74.25,74.19,74.25,2000.0,59.1358,59.1517,59.1039,59.1517,2000.0
2006-08-08 11:55:00,74.22,74.24,74.16,74.16,10500.0,59.1278,59.1437,59.08,59.08,10500.0
2006-08-08 12:00:00,74.17,74.29,74.16,74.24,7200.0,59.088,59.1836,59.08,59.1437,7200.0
2006-08-08 12:05:00,74.24,74.24,74.01,74.01,10700.0,59.1437,59.1437,58.9605,58.9605,10700.0
2006-08-08 12:10:00,74.01,74.31,73.98,74.27,17100.0,58.9605,59.1995,58.9366,59.1676,17100.0
2006-08-08 12:15:00,74.31,74.38,74.24,74.36,9800.0,59.1995,59.2553,59.1437,59.2393,9800.0
2006-08-08 12:20:00,74.36,74.44,74.36,74.39,6400.0,59.2393,59.303,59.2393,59.2632,6400.0
2006-08-08 12:25:00,74.38,74.38,74.27,74.27,4500.0,59.2553,59.2553,59.1676,59.1676,4500.0
2006-08-08 12:30:00,74.26,74.37,74.25,74.25,18500.0,59.1597,59.2473,59.1517,59.1517,18500.0
2006-08-08 12:35:00,74.25,74.26,74.17,74.25,12400.0,59.1517,59.1597,59.088,59.1517,12400.0
2006-08-08 12:40:00,74.27,74.39,74.26,74.35,9200.0,59.1676,59.2632,59.1597,59.2314,9200.0
2006-08-08 12:45:00,74.36,74.48,74.36,74.43,16200.0,59.2393,59.3349,59.2393,59.2951,16200.0
2006-08-08 12:50:00,74.47,74.48,74.38,74.43,6500.0,59.3269,59.3349,59.2553,59.2951,6500.0
2006-08-08 12:55:00,74.45,74.49,74.44,74.45,8900.0,59.311,59.3429,59.303,59.311,8900.0
2006-08-08 13:00:00,74.46,74.47,74.36,74.38,6700.0,59.319,59.3269,59.2393,59.2553,6700.0
2006-08-08 13:05:00,74.39,74.39,74.3,74.3,7500.0,59.2632,59.2632,59.1915,59.1915,7500.0
2006-08-08 13:10:00,74.31,74.37,74.27,74.37,4400.0,59.1995,59.2473,59.1676,59.2473,4400.0
2006-08-08 13:15:00,74.36,74.36,74.31,74.35,9800.0,59.2393,59.2393,59.1995,59.2314,9800.0
2006-08-08 13:20:00,74.36,74.46,74.35,74.38,10300.0,59.2393,59.319,59.2314,59.2553,10300.0
2006-08-08 13:25:00,74.38,74.39,74.27,74.27,2500.0,59.2553,59.2632,59.1676,59.1676,2500.0
2006-08-08 13:30:00,74.29,74.31,74.29,74.3,3300.0,59.1836,59.1995,59.1836,59.1915,3300.0
2006-08-08 13:35:00,74.3,74.3,74.26,74.26,8900.0,59.1915,59.1915,59.1597,59.1597,8900.0
2006-08-08 13:40:00,74.27,74.27,74.19,74.19,7200.0,59.1676,59.1676,59.1039,59.1039,7200.0
2006-08-08 13:45:00,74.18,74.2,74.13,74.13,7500.0,59.0959,59.1119,59.0561,59.0561,7500.0
2006-08-08 13:50:00,74.11,74.16,74.1,74.11,7900.0,59.0402,59.08,59.0322,59.0402,7900.0
2006-08-08 13:55:00,74.1,74.1,74.02,74.09,18800.0,59.0322,59.0322,58.9685,59.0242,18800.0
2006-08-08 14:00:00,74.08,74.1,74.08,74.09,10600.0,59.0163,59.0322,59.0163,59.0242,10600.0
2006-08-08 14:05:00,74.09,74.09,74.01,74.03,16700.0,59.0242,59.0242,58.9605,58.9764,16700.0
2006-08-08 14:10:00,74.02,74.18,73.93,74.18,29200.0,58.9685,59.0959,58.8968,59.0959,29200.0
2006-08-08 14:15:00,74.27,74.58,74.11,74.26,41400.0,59.1676,59.4146,59.0402,59.1597,41400.0
2006-08-08 14:20:00,74.27,74.49,73.56,73.62,30600.0,59.1676,59.3429,58.602,58.6498,30600.0
2006-08-08 14:25:00,73.62,73.98,73.35,73.87,34000.0,58.6498,58.9366,58.4347,58.849,34000.0
2006-08-08 14:30:00,73.86,73.87,73.49,73.59,21500.0,58.841,58.849,58.5462,58.6259,21500.0
2006-08-08 14:35:00,73.58,73.77,73.48,73.52,33000.0,58.6179,58.7693,58.5383,58.5701,33000.0
2006-08-08 14:40:00,73.52,73.97,73.51,73.82,22000.0,58.5701,58.9286,58.5622,58.8091,22000.0
2006-08-08 14:45:00,73.78,73.78,73.4,73.62,18900.0,58.7773,58.7773,58.4745,58.6498,18900.0
2006-08-08 14:50:00,73.62,73.77,73.52,73.55,21500.0,58.6498,58.7693,58.5701,58.594,21500.0
2006-08-08 14:55:00,73.55,73.55,73.32,73.42,20200.0,58.594,58.594,58.4108,58.4905,20200.0
2006-08-08 15:00:00,73.41,73.46,73.37,73.4,21200.0,58.4825,58.5223,58.4506,58.4745,21200.0
2006-08-08 15:05:00,73.41,73.45,73.34,73.4,25600.0,58.4825,58.5144,58.4267,58.4745,25600.0
2006-08-08 15:10:00,73.41,73.49,73.33,73.4,24700.0,58.4825,58.5462,58.4188,58.4745,24700.0
2006-08-08 15:15:00,73.36,73.46,73.28,73.29,17300.0,58.4427,58.5223,58.3789,58.3869,17300.0
2006-08-08 15:20:00,73.3,73.35,73.25,73.34,17100.0,58.3949,58.4347,58.355,58.4267,17100.0
2006-08-08 15:25:00,73.34,73.35,73.27,73.34,32400.0,58.4267,58.4347,58.371,58.4267,32400.0
2006-08-08 15:30:00,73.33,73.39,73.2,73.37,33400.0,58.4188,58.4666,58.3152,58.4506,33400.0
2006-08-08 15:35:00,73.38,73.4,73.3,73.3,15700.0,58.4586,58.4745,58.3949,58.3949,15700.0
2006-08-08 15:40:00,73.29,73.37,73.29,73.31,14600.0,58.3869,58.4506,58.3869,58.4028,14600.0
2006-08-08 15:45:00,73.31,73.41,73.28,73.39,27200.0,58.4028,58.4825,58.3789,58.4666,27200.0
2006-08-08 15:50:00,73.4,73.46,73.33,73.45,11800.0,58.4745,58.5223,58.4188,58.5144,11800.0
2006-08-08 15:55:00,73.45,73.47,73.38,73.4,17100.0,58.5144,58.5303,58.4586,58.4745,17100.0
2006-08-09 09:30:00,73.7,73.7,72.8,73.08,30300.0,58.7135,58.7135,57.9965,58.2196,30300.0
2006-08-09 09:35:00,73.09,73.28,72.62,72.65,23400.0,58.2276,58.3789,57.8531,57.877,23400.0
2006-08-09 09:40:00,72.65,72.7,72.26,72.63,42900.0,57.877,57.9169,57.5663,57.8611,42900.0
2006-08-09 09:45:00,72.71,73.06,72.64,72.73,45800.0,57.9248,58.2037,57.8691,57.9408,45800.0
2006-08-09 09:50:00,72.76,72.76,72.44,72.66,24700.0,57.9647,57.9647,57.7097,57.885,24700.0
2006-08-09 09:55:00,72.65,72.65,72.45,72.49,13900.0,57.877,57.877,57.7177,57.7496,13900.0
2006-08-09 10:00:00,72.4,72.47,72.1,72.19,20700.0,57.6779,57.7336,57.4389,57.5106,20700.0
2006-08-09 10:05:00,72.14,72.23,72.09,72.1,20000.0,57.4707,57.5424,57.4309,57.4389,20000.0
2006-08-09 10:10:00,72.09,72.22,72.0,72.0,28900.0,57.4309,57.5345,57.3592,57.3592,28900.0
2006-08-09 10:15:00,72.0,72.0,71.82,71.99,26200.0,57.3592,57.3592,57.2158,57.3512,26200.0
2006-08-09 10:20:00,72.0,72.03,71.84,71.95,45400.0,57.3592,57.3831,57.2317,57.3194,45400.0
2006-08-09 10:25:00,71.95,72.03,71.89,71.99,51800.0,57.3194,57.3831,57.2716,57.3512,51800.0
2006-08-09 10:30:00,72.0,72.05,71.87,71.9,70200.0,57.3592,57.399,57.2556,57.2795,70200.0
2006-08-09 10:35:00,71.92,72.05,71.92,71.98,60100.0,57.2955,57.399,57.2955,57.3433,60100.0
2006-08-09 10:40:00,71.98,72.04,71.95,71.98,13700.0,57.3433,57.3911,57.3194,57.3433,13700.0
2006-08-09 10:45:00,71.99,72.03,71.92,71.98,40700.0,57.3512,57.3831,57.2955,57.3433,40700.0
2006-08-09 10:50:00,71.98,72.15,71.96,72.02,32400.0,57.3433,57.4787,57.3273,57.3751,32400.0
2006-08-09 10:55:00,72.02,72.09,71.94,72.09,20600.0,57.3751,57.4309,57.3114,57.4309,20600.0
2006-08-09 11:00:00,72.09,72.12,71.93,71.95,34100.0,57.4309,57.4548,57.3034,57.3194,34100.0
2006-08-09 11:05:00,71.94,72.02,71.94,71.98,22000.0,57.3114,57.3751,57.3114,57.3433,22000.0
2006-08-09 11:10:00,71.99,72.07,71.91,72.04,56400.0,57.3512,57.415,57.2875,57.3911,56400.0
2006-08-09 11:15:00,72.07,72.17,72.0,72.06,12900.0,57.415,57.4946,57.3592,57.407,12900.0
2006-08-09 11:20:00,72.04,72.39,72.0,72.39,15600.0,57.3911,57.6699,57.3592,57.6699,15600.0
2006-08-09 11:25:00,72.4,72.4,72.25,72.39,12500.0,57.6779,57.6779,57.5584,57.6699,12500.0
2006-08-09 11:30:00,72.37,72.51,72.32,72.51,10900.0,57.654,57.7655,57.6141,57.7655,10900.0
2006-08-09 11:35:00,72.5,72.56,72.49,72.55,10700.0,57.7575,57.8053,57.7496,57.7974,10700.0
2006-08-09 11:40:00,72.55,72.76,72.45,72.7,18400.0,57.7974,57.9647,57.7177,57.9169,18400.0
2006-08-09 11:45:00,72.7,72.9,72.67,72.89,17700.0,57.9169,58.0762,57.893,58.0682,17700.0
2006-08-09 11:50:00,72.9,72.94,72.79,72.92,27700.0,58.0762,58.1081,57.9886,58.0921,27700.0
2006-08-09 11:55:00,72.91,72.91,72.64,72.7,52500.0,58.0842,58.0842,57.8691,57.9169,52500.0
2006-08-09 12:00:00,72.67,72.7,72.54,72.7,12200.0,57.893,57.9169,57.7894,57.9169,12200.0
2006-08-09 12:05:00,72.69,72.74,72.69,72.74,6500.0,57.9089,57.9487,57.9089,57.9487,6500.0
2006-08-09 12:10:00,72.74,72.74,72.62,72.62,11900.0,57.9487,57.9487,57.8531,57.8531,11900.0
2006-08-09 12:15:00,72.59,72.59,72.5,72.5,9800.0,57.8292,57.8292,57.7575,57.7575,9800.0
2006-08-09 12:20:00,72.51,72.52,72.42,72.47,10700.0,57.7655,57.7735,57.6938,57.7336,10700.0
2006-08-09 12:25:00,72.47,72.51,72.46,72.46,4300.0,57.7336,57.7655,57.7257,57.7257,4300.0
2006-08-09 12:30:00,72.48,72.48,72.45,72.46,2800.0,57.7416,57.7416,57.7177,57.7257,2800.0
2006-08-09 12:35:00,72.46,72.55,72.45,72.55,8600.0,57.7257,57.7974,57.7177,57.7974,8600.0
2006-08-09 12:40:00,72.55,72.56,72.4,72.47,9700.0,57.7974,57.8053,57.6779,57.7336,9700.0
2006-08-09 12:45:00,72.47,72.47,72.35,72.36,7400.0,57.7336,57.7336,57.638,57.646,7400.0
2006-08-09 12:50:00,72.36,72.36,72.2,72.27,8400.0,57.646,57.646,57.5185,57.5743,8400.0
2006-08-09 12:55:00,72.3,72.41,72.28,72.41,7600.0,57.5982,57.6858,57.5823,57.6858,7600.0
2006-08-09 13:00:00,72.41,72.47,72.31,72.42,16300.0,57.6858,57.7336,57.6062,57.6938,16300.0
2006-08-09 13:05:00,72.42,72.47,72.28,72.35,14200.0,57.6938,57.7336,57.5823,57.638,14200.0
2006-08-09 13:10:00,72.33,72.33,72.21,72.21,11500.0,57.6221,57.6221,57.5265,57.5265,11500.0
2006-08-09 13:15:00,72.21,72.21,72.05,72.08,12300.0,57.5265,57.5265,57.399,57.4229,12300.0
2006-08-09 13:20:00,72.07,72.16,72.0,72.01,22400.0,57.415,57.4867,57.3592,57.3672,22400.0
2006-08-09 13:25:00,72.01,72.02,71.9,72.0,16000.0,57.3672,57.3751,57.2795,57.3592,16000.0
2006-08-09 13:30:00,71.94,71.97,71.75,71.83,7900.0,57.3114,57.3353,57.16,57.2238,7900.0
2006-08-09 13:35:00,71.83,71.9,71.8,71.81,5600.0,57.2238,57.2795,57.1999,57.2078,5600.0
2006-08-09 13:40:00,71.81,71.92,71.77,71.8,7600.0,57.2078,57.2955,57.176,57.1999,7600.0
2006-08-09 13:45:00,71.83,71.9,71.69,71.77,17900.0,57.2238,57.2795,57.1122,57.176,17900.0
2006-08-09 13:50:00,71.8,71.92,71.72,71.78,10500.0,57.1999,57.2955,57.1361,57.1839,10500.0
2006-08-09 13:55:00,71.78,71.86,71.6,71.6,13300.0,57.1839,57.2477,57.0405,57.0405,13300.0
2006-08-09 14:00:00,71.59,71.69,71.55,71.69,17600.0,57.0326,57.1122,57.0007,57.1122,17600.0
2006-08-09 14:05:00,71.69,71.83,71.68,71.83,13600.0,57.1122,57.2238,57.1043,57.2238,13600.0
2006-08-09 14:10:00,71.83,71.88,71.54,71.62,18800.0,57.2238,57.2636,56.9927,57.0565,18800.0
2006-08-09 14:15:00,71.63,71.94,71.58,71.58,21900.0,57.0644,57.3114,57.0246,57.0246,21900.0
2006-08-09 14:20:00,71.57,71.83,71.52,71.59,21800.0,57.0166,57.2238,56.9768,57.0326,21800.0
2006-08-09 14:25:00,71.6,71.76,71.55,71.73,8800.0,57.0405,57.168,57.0007,57.1441,8800.0
2006-08-09 14:30:00,71.73,71.73,71.42,71.48,8700.0,57.1441,57.1441,56.8971,56.9449,8700.0
2006-08-09 14:35:00,71.48,71.77,71.46,71.76,25800.0,56.9449,57.176,56.929,57.168,25800.0
2006-08-09 14:40:00,71.72,71.82,71.55,71.55,11000.0,57.1361,57.2158,57.0007,57.0007,11000.0
2006-08-09 14:45:00,71.55,71.55,71.33,71.38,12700.0,57.0007,57.0007,56.8255,56.8653,12700.0
2006-08-09 14:50:00,71.39,71.49,71.31,71.31,7000.0,56.8732,56.9529,56.8095,56.8095,7000.0
2006-08-09 14:55:00,71.27,71.32,71.05,71.08,29800.0,56.7777,56.8175,56.6024,56.6263,29800.0
2006-08-09 15:00:00,71.08,71.15,70.97,71.05,29200.0,56.6263,56.6821,56.5387,56.6024,29200.0
2006-08-09 15:05:00,71.1,71.33,71.04,71.16,16600.0,56.6422,56.8255,56.5944,56.69,16600.0
2006-08-09 15:10:00,71.18,71.26,70.99,71.07,15100.0,56.706,56.7697,56.5546,56.6183,15100.0
2006-08-09 15:15:00,71.08,71.26,71.05,71.21,22400.0,56.6263,56.7697,56.6024,56.7299,22400.0
2006-08-09 15:20:00,71.21,71.27,71.13,71.22,16700.0,56.7299,56.7777,56.6661,56.7378,16700.0
2006-08-09 15:25:00,71.2,71.28,71.17,71.27,25500.0,56.7219,56.7856,56.698,56.7777,25500.0
2006-08-09 15:30:00,71.28,71.3,71.16,71.16,33800.0,56.7856,56.8016,56.69,56.69,33800.0
2006-08-09 15:35:00,71.15,71.2,71.11,71.17,20200.0,56.6821,56.7219,56.6502,56.698,20200.0
2006-08-09 15:40:00,71.18,71.31,71.1,71.12,26700.0,56.706,56.8095,56.6422,56.6582,26700.0
2006-08-09 15:45:00,71.1,71.11,71.0,71.08,25600.0,56.6422,56.6502,56.5626,56.6263,25600.0
2006-08-09 15:50:00,71.08,71.08,70.86,71.0,25000.0,56.6263,56.6263,56.451,56.5626,25000.0
2006-08-09 15:55:00,71.0,71.12,70.96,71.02,24800.0,56.5626,56.6582,56.5307,56.5785,24800.0
2006-08-10 09:30:00,70.8,70.81,70.54,70.74,16200.0,56.4032,56.4112,56.1961,56.3554,16200.0
2006-08-10 09:35:00,70.74,70.8,70.54,70.68,8600.0,56.3554,56.4032,56.1961,56.3076,8600.0
2006-08-10 09:40:00,70.68,70.91,70.68,70.7,10800.0,56.3076,56.4909,56.3076,56.3236,10800.0
2006-08-10 09:45:00,70.68,71.26,70.66,71.22,34500.0,56.3076,56.7697,56.2917,56.7378,34500.0
2006-08-10 09:50:00,71.15,71.53,70.96,71.45,27000.0,56.6821,56.9848,56.5307,56.921,27000.0
2006-08-10 09:55:00,71.44,71.77,71.22,71.65,42700.0,56.9131,57.176,56.7378,57.0804,42700.0
2006-08-10 10:00:00,71.65,71.65,71.28,71.56,33700.0,57.0804,57.0804,56.7856,57.0087,33700.0
2006-08-10 10:05:00,71.56,71.63,71.26,71.26,32400.0,57.0087,57.0644,56.7697,56.7697,32400.0
2006-08-10 10:10:00,71.27,71.51,71.27,71.44,16700.0,56.7777,56.9688,56.7777,56.9131,16700.0
2006-08-10 10:15:00,71.48,71.82,71.48,71.74,20400.0,56.9449,57.2158,56.9449,57.1521,20400.0
2006-08-10 10:20:00,71.71,71.72,71.49,71.72,15400.0,57.1282,57.1361,56.9529,57.1361,15400.0
2006-08-10 10:25:00,71.72,72.04,71.7,72.0,18100.0,57.1361,57.3911,57.1202,57.3592,18100.0
2006-08-10 10:30:00,72.0,72.01,71.83,71.87,25100.0,57.3592,57.3672,57.2238,57.2556,25100.0
2006-08-10 10:35:00,71.88,72.0,71.85,71.88,10200.0,57.2636,57.3592,57.2397,57.2636,10200.0
2006-08-10 10:40:00,71.88,71.95,71.74,71.95,9600.0,57.2636,57.3194,57.1521,57.3194,9600.0
2006-08-10 10:45:00,71.99,71.99,71.76,71.83,3400.0,57.3512,57.3512,57.168,57.2238,3400.0
2006-08-10 10:50:00,71.77,71.82,71.5,71.57,7900.0,57.176,57.2158,56.9609,57.0166,7900.0
2006-08-10 10:55:00,71.54,71.82,71.54,71.82,4600.0,56.9927,57.2158,56.9927,57.2158,4600.0
2006-08-10 11:00:00,71.75,71.8,71.72,71.79,5400.0,57.16,57.1999,57.1361,57.1919,5400.0
2006-08-10 11:05:00,71.79,72.05,71.79,71.95,13500.0,57.1919,57.399,57.1919,57.3194,13500.0
2006-08-10 11:10:00,72.03,72.21,71.93,72.14,13900.0,57.3831,57.5265,57.3034,57.4707,13900.0
2006-08-10 11:15:00,72.14,72.18,72.11,72.11,6800.0,57.4707,57.5026,57.4468,57.4468,6800.0
2006-08-10 11:20:00,72.11,72.12,71.89,71.9,5000.0,57.4468,57.4548,57.2716,57.2795,5000.0
2006-08-10 11:25:00,71.98,72.1,71.94,72.03,13500.0,57.3433,57.4389,57.3114,57.3831,13500.0
2006-08-10 11:30:00,72.03,72.05,71.91,71.91,4500.0,57.3831,57.399,57.2875,57.2875,4500.0
2006-08-10 11:35:00,71.91,71.91,71.8,71.81,7900.0,57.2875,57.2875,57.1999,57.2078,7900.0
2006-08-10 11:40:00,71.8,71.8,71.69,71.69,4300.0,57.1999,57.1999,57.1122,57.1122,4300.0
2006-08-10 11:45:00,71.72,71.88,71.72,71.88,6400.0,57.1361,57.2636,57.1361,57.2636,6400.0
2006-08-10 11:50:00,71.89,72.06,71.89,72.02,8600.0,57.2716,57.407,57.2716,57.3751,8600.0
2006-08-10 11:55:00,72.03,72.09,72.03,72.09,5600.0,57.3831,57.4309,57.3831,57.4309,5600.0
2006-08-10 12:00:00,72.09,72.09,72.0,72.0,8400.0,57.4309,57.4309,57.3592,57.3592,8400.0
2006-08-10 12:05:00,71.96,71.96,71.81,71.82,3400.0,57.3273,57.3273,57.2078,57.2158,3400.0
2006-08-10 12:10:00,71.91,72.0,71.91,72.0,5900.0,57.2875,57.3592,57.2875,57.3592,5900.0
2006-08-10 12:15:00,72.05,72.05,71.93,72.0,7800.0,57.399,57.399,57.3034,57.3592,7800.0
2006-08-10 12:20:00,72.01,72.13,72.01,72.11,5400.0,57.3672,57.4628,57.3672,57.4468,5400.0
2006-08-10 12:25:00,72.12,72.13,72.12,72.13,800.0,57.4548,57.4628,57.4548,57.4628,800.0
2006-08-10 12:30:00,72.13,72.13,72.05,72.05,2300.0,57.4628,57.4628,57.399,57.399,2300.0
2006-08-10 12:35:00,72.03,72.07,72.01,72.07,4100.0,57.3831,57.415,57.3672,57.415,4100.0
2006-08-10 12:40:00,72.07,72.07,72.0,72.07,3000.0,57.415,57.415,57.3592,57.415,3000.0
2006-08-10 12:45:00,72.07,72.07,71.93,72.07,3100.0,57.415,57.415,57.3034,57.415,3100.0
2006-08-10 12:50:00,72.09,72.09,72.03,72.07,3600.0,57.4309,57.4309,57.3831,57.415,3600.0
2006-08-10 12:55:00,72.05,72.13,72.05,72.1,3200.0,57.399,57.4628,57.399,57.4389,3200.0
2006-08-10 13:00:00,72.09,72.09,71.94,71.94,2800.0,57.4309,57.4309,57.3114,57.3114,2800.0
2006-08-10 13:05:00,71.93,72.02,71.88,71.97,8200.0,57.3034,57.3751,57.2636,57.3353,8200.0
2006-08-10 13:10:00,71.97,72.08,71.89,72.06,27500.0,57.3353,57.4229,57.2716,57.407,27500.0
2006-08-10 13:15:00,72.06,72.06,71.93,72.01,10200.0,57.407,57.407,57.3034,57.3672,10200.0
2006-08-10 13:20:00,71.98,72.0,71.95,72.0,3000.0,57.3433,57.3592,57.3194,57.3592,3000.0
2006-08-10 13:25:00,72.0,72.05,71.97,72.03,2900.0,57.3592,57.399,57.3353,57.3831,2900.0
2006-08-10 13:30:00,72.03,72.03,71.99,71.99,2100.0,57.3831,57.3831,57.3512,57.3512,2100.0
2006-08-10 13:35:00,72.03,72.21,72.03,72.14,6400.0,57.3831,57.5265,57.3831,57.4707,6400.0
2006-08-10 13:40:00,72.14,72.25,72.1,72.25,8800.0,57.4707,57.5584,57.4389,57.5584,8800.0
2006-08-10 13:45:00,72.25,72.25,72.11,72.12,4200.0,57.5584,57.5584,57.4468,57.4548,4200.0
2006-08-10 13:50:00,72.1,72.13,72.09,72.09,3300.0,57.4389,57.4628,57.4309,57.4309,3300.0
2006-08-10 13:55:00,72.1,72.13,72.1,72.11,1100.0,57.4389,57.4628,57.4389,57.4468,1100.0
2006-08-10 14:00:00,72.1,72.25,72.09,72.23,15300.0,57.4389,57.5584,57.4309,57.5424,15300.0
2006-08-10 14:05:00,72.24,72.28,72.16,72.26,8400.0,57.5504,57.5823,57.4867,57.5663,8400.0
2006-08-10 14:10:00,72.26,72.32,72.26,72.27,6500.0,57.5663,57.6141,57.5663,57.5743,6500.0
2006-08-10 14:15:00,72.27,72.27,72.2,72.21,5000.0,57.5743,57.5743,57.5185,57.5265,5000.0
2006-08-10 14:20:00,72.21,72.22,72.09,72.14,4600.0,57.5265,57.5345,57.4309,57.4707,4600.0
2006-08-10 14:25:00,72.19,72.3,72.19,72.23,5300.0,57.5106,57.5982,57.5106,57.5424,5300.0
2006-08-10 14:30:00,72.17,72.18,72.0,72.03,6100.0,57.4946,57.5026,57.3592,57.3831,6100.0
2006-08-10 14:35:00,72.01,72.13,72.0,72.03,8500.0,57.3672,57.4628,57.3592,57.3831,8500.0
2006-08-10 14:40:00,72.04,72.14,72.03,72.13,11700.0,57.3911,57.4707,57.3831,57.4628,11700.0
2006-08-10 14:45:00,72.08,72.08,71.98,72.01,6400.0,57.4229,57.4229,57.3433,57.3672,6400.0
2006-08-10 14:50:00,71.94,72.02,71.89,71.99,6500.0,57.3114,57.3751,57.2716,57.3512,6500.0
2006-08-10 14:55:00,71.99,71.99,71.9,71.9,2100.0,57.3512,57.3512,57.2795,57.2795,2100.0
2006-08-10 15:00:00,71.83,71.87,71.64,71.65,10500.0,57.2238,57.2556,57.0724,57.0804,10500.0
2006-08-10 15:05:00,71.65,71.82,71.6,71.64,10700.0,57.0804,57.2158,57.0405,57.0724,10700.0
2006-08-10 15:10:00,71.64,71.71,71.64,71.66,5500.0,57.0724,57.1282,57.0724,57.0883,5500.0
2006-08-10 15:15:00,71.66,71.76,71.66,71.7,23900.0,57.0883,57.168,57.0883,57.1202,23900.0
2006-08-10 15:20:00,71.69,71.75,71.58,71.59,17100.0,57.1122,57.16,57.0246,57.0326,17100.0
2006-08-10 15:25:00,71.59,71.66,71.47,71.51,23200.0,57.0326,57.0883,56.937,56.9688,23200.0
2006-08-10 15:30:00,71.51,71.57,71.48,71.56,27800.0,56.9688,57.0166,56.9449,57.0087,27800.0
2006-08-10 15:35:00,71.56,71.63,71.55,71.59,20900.0,57.0087,57.0644,57.0007,57.0326,20900.0
2006-08-10 15:40:00,71.59,71.78,71.57,71.75,20900.0,57.0326,57.1839,57.0166,57.16,20900.0
2006-08-10 15:45:00,71.76,71.76,71.64,71.66,16700.0,57.168,57.168,57.0724,57.0883,16700.0
2006-08-10 15:50:00,71.68,71.69,71.61,71.61,17400.0,57.1043,57.1122,57.0485,57.0485,17400.0
2006-08-10 15:55:00,71.62,71.7,71.58,71.64,16900.0,57.0565,57.1202,57.0246,57.0724,16900.0
2006-08-11 09:30:00,71.5,71.53,71.25,71.36,9100.0,56.9609,56.9848,56.7617,56.8494,9100.0
2006-08-11 09:35:00,71.3,71.55,71.26,71.47,10900.0,56.8016,57.0007,56.7697,56.937,10900.0
2006-08-11 09:40:00,71.47,71.49,71.22,71.45,11300.0,56.937,56.9529,56.7378,56.921,11300.0
2006-08-11 09:45:00,71.43,71.54,71.3,71.53,6500.0,56.9051,56.9927,56.8016,56.9848,6500.0
2006-08-11 09:50:00,71.52,71.52,71.23,71.24,6600.0,56.9768,56.9768,56.7458,56.7538,6600.0
2006-08-11 09:55:00,71.23,71.4,71.16,71.4,8100.0,56.7458,56.8812,56.69,56.8812,8100.0
2006-08-11 10:00:00,71.4,71.49,71.36,71.36,7100.0,56.8812,56.9529,56.8494,56.8494,7100.0
2006-08-11 10:05:00,71.43,71.51,71.12,71.14,10700.0,56.9051,56.9688,56.6582,56.6741,10700.0
2006-08-11 10:10:00,71.24,71.48,71.23,71.48,5000.0,56.7538,56.9449,56.7458,56.9449,5000.0
2006-08-11 10:15:00,71.45,71.5,71.39,71.44,6500.0,56.921,56.9609,56.8732,56.9131,6500.0
2006-08-11 10:20:00,71.44,71.57,71.44,71.53,9600.0,56.9131,57.0166,56.9131,56.9848,9600.0
2006-08-11 10:25:00,71.53,71.55,71.46,71.46,13600.0,56.9848,57.0007,56.929,56.929,13600.0
2006-08-11 10:30:00,71.45,71.5,71.35,71.5,6900.0,56.921,56.9609,56.8414,56.9609,6900.0
2006-08-11 10:35:00,71.53,71.8,71.53,71.75,10700.0,56.9848,57.1999,56.9848,57.16,10700.0
2006-08-11 10:40:00,71.76,71.76,71.55,71.72,5400.0,57.168,57.168,57.0007,57.1361,5400.0
2006-08-11 10:45:00,71.71,71.72,71.67,71.7,5300.0,57.1282,57.1361,57.0963,57.1202,5300.0
2006-08-11 10:50:00,71.7,71.74,71.7,71.72,2000.0,57.1202,57.1521,57.1202,57.1361,2000.0
2006-08-11 10:55:00,71.72,71.94,71.72,71.87,6100.0,57.1361,57.3114,57.1361,57.2556,6100.0
2006-08-11 11:00:00,71.87,71.88,71.69,71.76,6900.0,57.2556,57.2636,57.1122,57.168,6900.0
2006-08-11 11:05:00,71.76,71.9,71.73,71.87,4500.0,57.168,57.2795,57.1441,57.2556,4500.0
2006-08-11 11:10:00,71.86,72.11,71.86,71.97,7700.0,57.2477,57.4468,57.2477,57.3353,7700.0
2006-08-11 11:15:00,71.98,72.04,71.84,71.85,4200.0,57.3433,57.3911,57.2317,57.2397,4200.0
2006-08-11 11:20:00,71.85,71.93,71.78,71.78,6600.0,57.2397,57.3034,57.1839,57.1839,6600.0
2006-08-11 11:25:00,71.75,72.01,71.75,71.94,2900.0,57.16,57.3672,57.16,57.3114,2900.0
2006-08-11 11:30:00,71.91,71.99,71.87,71.89,6200.0,57.2875,57.3512,57.2556,57.2716,6200.0
2006-08-11 11:35:00,71.9,71.97,71.9,71.96,1800.0,57.2795,57.3353,57.2795,57.3273,1800.0
2006-08-11 11:40:00,71.91,71.95,71.91,71.95,1500.0,57.2875,57.3194,57.2875,57.3194,1500.0
2006-08-11 11:45:00,71.95,71.97,71.79,71.79,3600.0,57.3194,57.3353,57.1919,57.1919,3600.0
2006-08-11 11:50:00,71.8,71.82,71.71,71.72,5800.0,57.1999,57.2158,57.1282,57.1361,5800.0
2006-08-11 11:55:00,71.72,71.75,71.6,71.75,7100.0,57.1361,57.16,57.0405,57.16,7100.0
2006-08-11 12:00:00,71.75,71.75,71.61,71.62,8000.0,57.16,57.16,57.0485,57.0565,8000.0
2006-08-11 12:05:00,71.6,71.62,71.58,71.59,2900.0,57.0405,57.0565,57.0246,57.0326,2900.0
2006-08-11 12:10:00,71.53,71.54,71.52,71.54,2000.0,56.9848,56.9927,56.9768,56.9927,2000.0
2006-08-11 12:15:00,71.54,71.73,71.54,71.73,3300.0,56.9927,57.1441,56.9927,57.1441,3300.0
2006-08-11 12:20:00,71.76,71.76,71.75,71.75,900.0,57.168,57.168,57.16,57.16,900.0
2006-08-11 12:25:00,71.74,71.75,71.74,71.75,900.0,57.1521,57.16,57.1521,57.16,900.0
2006-08-11 12:30:00,71.75,71.75,71.75,71.75,900.0,57.16,57.16,57.16,57.16,900.0
2006-08-11 12:35:00,71.75,71.75,71.56,71.6,14500.0,57.16,57.16,57.0087,57.0405,14500.0
2006-08-11 12:40:00,71.6,71.7,71.6,71.69,3000.0,57.0405,57.1202,57.0405,57.1122,3000.0
2006-08-11 12:45:00,71.7,71.7,71.67,71.67,800.0,57.1202,57.1202,57.0963,57.0963,800.0
2006-08-11 12:50:00,71.68,71.68,71.61,71.63,2500.0,57.1043,57.1043,57.0485,57.0644,2500.0
2006-08-11 12:55:00,71.62,71.62,71.51,71.55,4400.0,57.0565,57.0565,56.9688,57.0007,4400.0
2006-08-11 13:00:00,71.51,71.59,71.51,71.59,1400.0,56.9688,57.0326,56.9688,57.0326,1400.0
2006-08-11 13:05:00,71.62,71.69,71.5,71.62,6600.0,57.0565,57.1122,56.9609,57.0565,6600.0
2006-08-11 13:10:00,71.62,71.66,71.62,71.66,2400.0,57.0565,57.0883,57.0565,57.0883,2400.0
2006-08-11 13:15:00,71.63,71.64,71.5,71.53,3500.0,57.0644,57.0724,56.9609,56.9848,3500.0
2006-08-11 13:20:00,71.5,71.52,71.48,71.5,4000.0,56.9609,56.9768,56.9449,56.9609,4000.0
2006-08-11 13:25:00,71.5,71.5,71.45,71.49,1000.0,56.9609,56.9609,56.921,56.9529,1000.0
2006-08-11 13:30:00,71.49,71.51,71.45,71.48,5100.0,56.9529,56.9688,56.921,56.9449,5100.0
2006-08-11 13:35:00,71.49,71.52,71.49,71.49,2700.0,56.9529,56.9768,56.9529,56.9529,2700.0
2006-08-11 13:40:00,71.52,71.59,71.49,71.59,4100.0,56.9768,57.0326,56.9529,57.0326,4100.0
2006-08-11 13:45:00,71.59,71.62,71.58,71.59,5000.0,57.0326,57.0565,57.0246,57.0326,5000.0
2006-08-11 13:50:00,71.61,71.8,71.61,71.8,9100.0,57.0485,57.1999,57.0485,57.1999,9100.0
2006-08-11 13:55:00,71.8,71.93,71.79,71.79,4700.0,57.1999,57.3034,57.1919,57.1919,4700.0
2006-08-11 14:00:00,71.8,71.94,71.71,71.71,4100.0,57.1999,57.3114,57.1282,57.1282,4100.0
2006-08-11 14:05:00,71.72,71.79,71.72,71.72,2700.0,57.1361,57.1919,57.1361,57.1361,2700.0
2006-08-11 14:10:00,71.75,71.75,71.62,71.65,2100.0,57.16,57.16,57.0565,57.0804,2100.0
2006-08-11 14:15:00,71.61,71.73,71.52,71.57,5800.0,57.0485,57.1441,56.9768,57.0166,5800.0
2006-08-11 14:20:00,71.57,71.65,71.43,71.45,7900.0,57.0166,57.0804,56.9051,56.921,7900.0
2006-08-11 14:25:00,71.45,71.56,71.45,71.51,4000.0,56.921,57.0087,56.921,56.9688,4000.0
2006-08-11 14:30:00,71.51,71.51,71.35,71.4,10100.0,56.9688,56.9688,56.8414,56.8812,10100.0
2006-08-11 14:35:00,71.42,71.6,71.41,71.57,5600.0,56.8971,57.0405,56.8892,57.0166,5600.0
2006-08-11 14:40:00,71.57,71.63,71.57,71.62,3500.0,57.0166,57.0644,57.0166,57.0565,3500.0
2006-08-11 14:45:00,71.62,71.62,71.52,71.55,2800.0,57.0565,57.0565,56.9768,57.0007,2800.0
2006-08-11 14:50:00,71.56,71.69,71.56,71.69,2100.0,57.0087,57.1122,57.0087,57.1122,2100.0
2006-08-11 14:55:00,71.72,71.77,71.68,71.77,3300.0,57.1361,57.176,57.1043,57.176,3300.0
2006-08-11 15:00:00,71.72,71.72,71.62,71.62,5100.0,57.1361,57.1361,57.0565,57.0565,5100.0
2006-08-11 15:05:00,71.66,71.75,71.53,71.71,6800.0,57.0883,57.16,56.9848,57.1282,6800.0
2006-08-11 15:10:00,71.71,71.71,71.46,71.66,5900.0,57.1282,57.1282,56.929,57.0883,5900.0
2006-08-11 15:15:00,71.65,71.69,71.51,71.65,4300.0,57.0804,57.1122,56.9688,57.0804,4300.0
2006-08-11 15:20:00,71.65,71.74,71.6,71.74,3700.0,57.0804,57.1521,57.0405,57.1521,3700.0
2006-08-11 15:25:00,71.73,71.77,71.72,71.74,4800.0,57.1441,57.176,57.1361,57.1521,4800.0
2006-08-11 15:30:00,71.73,71.8,71.71,71.74,11500.0,57.1441,57.1999,57.1282,57.1521,11500.0
2006-08-11 15:35:00,71.72,71.79,71.71,71.76,17500.0,57.1361,57.1919,57.1282,57.168,17500.0
2006-08-11 15:40:00,71.76,71.76,71.66,71.68,10300.0,57.168,57.168,57.0883,57.1043,10300.0
2006-08-11 15:45:00,71.71,71.71,71.59,71.59,11500.0,57.1282,57.1282,57.0326,57.0326,11500.0
2006-08-11 15:50:00,71.6,71.62,71.58,71.59,18500.0,57.0405,57.0565,57.0246,57.0326,18500.0
2006-08-11 15:55:00,71.6,71.6,71.53,71.54,26200.0,57.0405,57.0405,56.9848,56.9927,26200.0
2006-08-14 09:30:00,72.12,72.35,72.12,72.35,12800.0,57.4548,57.638,57.4548,57.638,12800.0
2006-08-14 09:35:00,72.35,72.54,71.75,72.07,11800.0,57.638,57.7894,57.16,57.415,11800.0
2006-08-14 09:40:00,72.07,72.42,71.91,72.27,18300.0,57.415,57.6938,57.2875,57.5743,18300.0
2006-08-14 09:45:00,72.25,72.37,72.14,72.15,11700.0,57.5584,57.654,57.4707,57.4787,11700.0
2006-08-14 09:50:00,72.15,72.27,72.11,72.27,6900.0,57.4787,57.5743,57.4468,57.5743,6900.0
2006-08-14 09:55:00,72.26,72.27,72.18,72.2,6900.0,57.5663,57.5743,57.5026,57.5185,6900.0
2006-08-14 10:00:00,72.2,72.37,72.18,72.3,7300.0,57.5185,57.654,57.5026,57.5982,7300.0
2006-08-14 10:05:00,72.3,72.52,72.23,72.52,9000.0,57.5982,57.7735,57.5424,57.7735,9000.0
2006-08-14 10:10:00,72.52,72.52,72.36,72.36,8600.0,57.7735,57.7735,57.646,57.646,8600.0
2006-08-14 10:15:00,72.35,72.35,72.2,72.21,6500.0,57.638,57.638,57.5185,57.5265,6500.0
2006-08-14 10:20:00,72.2,72.49,72.2,72.49,15700.0,57.5185,57.7496,57.5185,57.7496,15700.0
2006-08-14 10:25:00,72.47,72.47,72.43,72.43,1700.0,57.7336,57.7336,57.7018,57.7018,1700.0
2006-08-14 10:30:00,72.38,72.45,72.3,72.33,9800.0,57.6619,57.7177,57.5982,57.6221,9800.0
2006-08-14 10:35:00,72.32,72.33,72.2,72.2,3200.0,57.6141,57.6221,57.5185,57.5185,3200.0
2006-08-14 10:40:00,72.2,72.25,72.16,72.21,9400.0,57.5185,57.5584,57.4867,57.5265,9400.0
2006-08-14 10:45:00,72.21,72.25,72.15,72.25,4800.0,57.5265,57.5584,57.4787,57.5584,4800.0
2006-08-14 10:50:00,72.25,72.27,72.15,72.2,3600.0,57.5584,57.5743,57.4787,57.5185,3600.0
2006-08-14 10:55:00,72.14,72.2,72.1,72.2,2800.0,57.4707,57.5185,57.4389,57.5185,2800.0
2006-08-14 11:00:00,72.23,72.4,72.23,72.4,3600.0,57.5424,57.6779,57.5424,57.6779,3600.0
2006-08-14 11:05:00,72.4,72.54,72.37,72.52,8800.0,57.6779,57.7894,57.654,57.7735,8800.0
2006-08-14 11:10:00,72.52,72.71,72.43,72.69,15200.0,57.7735,57.9248,57.7018,57.9089,15200.0
2006-08-14 11:15:00,72.65,72.66,72.52,72.52,3500.0,57.877,57.885,57.7735,57.7735,3500.0
2006-08-14 11:20:00,72.47,72.51,72.31,72.38,8000.0,57.7336,57.7655,57.6062,57.6619,8000.0
2006-08-14 11:25:00,72.38,72.46,72.35,72.43,11300.0,57.6619,57.7257,57.638,57.7018,11300.0
2006-08-14 11:30:00,72.4,72.41,72.35,72.41,6100.0,57.6779,57.6858,57.638,57.6858,6100.0
2006-08-14 11:35:00,72.39,72.49,72.36,72.4,6700.0,57.6699,57.7496,57.646,57.6779,6700.0
2006-08-14 11:40:00,72.39,72.62,72.39,72.62,11300.0,57.6699,57.8531,57.6699,57.8531,11300.0
2006-08-14 11:45:00,72.61,72.73,72.61,72.65,5000.0,57.8452,57.9408,57.8452,57.877,5000.0
2006-08-14 11:50:00,72.62,72.65,72.45,72.54,20800.0,57.8531,57.877,57.7177,57.7894,20800.0
2006-08-14 11:55:00,72.54,72.71,72.48,72.58,26300.0,57.7894,57.9248,57.7416,57.8213,26300.0
2006-08-14 12:00:00,72.57,72.62,72.42,72.57,13500.0,57.8133,57.8531,57.6938,57.8133,13500.0
2006-08-14 12:05:00,72.51,72.55,72.45,72.47,8800.0,57.7655,57.7974,57.7177,57.7336,8800.0
2006-08-14 12:10:00,72.48,72.59,72.48,72.53,2400.0,57.7416,57.8292,57.7416,57.7814,2400.0
2006-08-14 12:15:00,72.59,72.67,72.55,72.55,1600.0,57.8292,57.893,57.7974,57.7974,1600.0
2006-08-14 12:20:00,72.6,72.64,72.6,72.64,2800.0,57.8372,57.8691,57.8372,57.8691,2800.0
2006-08-14 12:25:00,72.64,72.64,72.54,72.54,2500.0,57.8691,57.8691,57.7894,57.7894,2500.0
2006-08-14 12:30:00,72.51,72.52,72.4,72.45,2500.0,57.7655,57.7735,57.6779,57.7177,2500.0
2006-08-14 12:35:00,72.45,72.57,72.45,72.51,5600.0,57.7177,57.8133,57.7177,57.7655,5600.0
2006-08-14 12:40:00,72.5,72.53,72.46,72.53,3700.0,57.7575,57.7814,57.7257,57.7814,3700.0
2006-08-14 12:45:00,72.53,72.62,72.53,72.62,4900.0,57.7814,57.8531,57.7814,57.8531,4900.0
2006-08-14 12:50:00,72.62,72.66,72.53,72.56,2300.0,57.8531,57.885,57.7814,57.8053,2300.0
2006-08-14 12:55:00,72.52,72.63,72.51,72.51,2400.0,57.7735,57.8611,57.7655,57.7655,2400.0
2006-08-14 13:00:00,72.52,72.56,72.48,72.51,4600.0,57.7735,57.8053,57.7416,57.7655,4600.0
2006-08-14 13:05:00,72.51,72.62,72.51,72.59,4300.0,57.7655,57.8531,57.7655,57.8292,4300.0
2006-08-14 13:10:00,72.6,72.61,72.6,72.6,1500.0,57.8372,57.8452,57.8372,57.8372,1500.0
2006-08-14 13:15:00,72.55,72.56,72.51,72.51,3800.0,57.7974,57.8053,57.7655,57.7655,3800.0
2006-08-14 13:20:00,72.51,72.51,72.3,72.41,13600.0,57.7655,57.7655,57.5982,57.6858,13600.0
2006-08-14 13:25:00,72.41,72.41,72.3,72.36,8000.0,57.6858,57.6858,57.5982,57.646,8000.0
2006-08-14 13:30:00,72.39,72.53,72.39,72.53,20000.0,57.6699,57.7814,57.6699,57.7814,20000.0
2006-08-14 13:35:00,72.53,72.53,72.43,72.44,4100.0,57.7814,57.7814,57.7018,57.7097,4100.0
2006-08-14 13:40:00,72.43,72.43,72.39,72.42,3100.0,57.7018,57.7018,57.6699,57.6938,3100.0
2006-08-14 13:45:00,72.42,72.48,72.42,72.46,2200.0,57.6938,57.7416,57.6938,57.7257,2200.0
2006-08-14 13:50:00,72.47,72.47,72.38,72.38,8000.0,57.7336,57.7336,57.6619,57.6619,8000.0
2006-08-14 13:55:00,72.38,72.44,72.38,72.42,12300.0,57.6619,57.7097,57.6619,57.6938,12300.0
2006-08-14 14:00:00,72.42,72.45,72.35,72.4,11600.0,57.6938,57.7177,57.638,57.6779,11600.0
2006-08-14 14:05:00,72.39,72.39,72.19,72.21,7900.0,57.6699,57.6699,57.5106,57.5265,7900.0
2006-08-14 14:10:00,72.14,72.15,72.04,72.06,8100.0,57.4707,57.4787,57.3911,57.407,8100.0
2006-08-14 14:15:00,72.07,72.26,72.07,72.25,5000.0,57.415,57.5663,57.415,57.5584,5000.0
2006-08-14 14:20:00,72.23,72.23,72.0,72.0,5100.0,57.5424,57.5424,57.3592,57.3592,5100.0
2006-08-14 14:25:00,71.96,72.07,71.94,72.07,6100.0,57.3273,57.415,57.3114,57.415,6100.0
2006-08-14 14:30:00,72.07,72.07,71.85,71.93,7200.0,57.415,57.415,57.2397,57.3034,7200.0
2006-08-14 14:35:00,71.91,72.15,71.91,72.15,5600.0,57.2875,57.4787,57.2875,57.4787,5600.0
2006-08-14 14:40:00,72.15,72.15,72.07,72.09,4700.0,57.4787,57.4787,57.415,57.4309,4700.0
2006-08-14 14:45:00,72.09,72.09,72.04,72.04,2200.0,57.4309,57.4309,57.3911,57.3911,2200.0
2006-08-14 14:50:00,72.04,72.04,71.83,71.83,6200.0,57.3911,57.3911,57.2238,57.2238,6200.0
2006-08-14 14:55:00,71.71,71.78,71.67,71.72,6400.0,57.1282,57.1839,57.0963,57.1361,6400.0
2006-08-14 15:00:00,71.76,71.76,71.55,71.69,7000.0,57.168,57.168,57.0007,57.1122,7000.0
2006-08-14 15:05:00,71.69,71.69,71.56,71.59,6300.0,57.1122,57.1122,57.0087,57.0326,6300.0
2006-08-14 15:10:00,71.61,71.62,71.54,71.6,10500.0,57.0485,57.0565,56.9927,57.0405,10500.0
2006-08-14 15:15:00,71.6,71.6,71.51,71.6,8100.0,57.0405,57.0405,56.9688,57.0405,8100.0
2006-08-14 15:20:00,71.58,71.58,71.54,71.58,6100.0,57.0246,57.0246,56.9927,57.0246,6100.0
2006-08-14 15:25:00,71.62,71.81,71.6,71.66,6700.0,57.0565,57.2078,57.0405,57.0883,6700.0
2006-08-14 15:30:00,71.67,71.72,71.56,71.68,8800.0,57.0963,57.1361,57.0087,57.1043,8800.0
2006-08-14 15:35:00,71.68,71.78,71.68,71.75,8200.0,57.1043,57.1839,57.1043,57.16,8200.0
2006-08-14 15:40:00,71.74,71.89,71.74,71.88,7500.0,57.1521,57.2716,57.1521,57.2636,7500.0
2006-08-14 15:45:00,71.86,71.87,71.81,71.81,10200.0,57.2477,57.2556,57.2078,57.2078,10200.0
2006-08-14 15:50:00,71.82,71.85,71.75,71.78,10600.0,57.2158,57.2397,57.16,57.1839,10600.0
2006-08-14 15:55:00,71.78,71.84,71.73,71.83,13000.0,57.1839,57.2317,57.1441,57.2238,13000.0
2006-08-15 09:30:00,73.02,73.23,73.01,73.18,15700.0,58.1718,58.3391,58.1638,58.2993,15700.0
2006-08-15 09:35:00,73.18,73.68,73.17,73.61,30300.0,58.2993,58.6976,58.2913,58.6418,30300.0
2006-08-15 09:40:00,73.61,73.9,73.5,73.9,16200.0,58.6418,58.8729,58.5542,58.8729,16200.0
2006-08-15 09:45:00,73.9,73.9,73.43,73.44,16600.0,58.8729,58.8729,58.4984,58.5064,16600.0
2006-08-15 09:50:00,73.42,73.42,72.83,72.96,18400.0,58.4905,58.4905,58.0204,58.124,18400.0
2006-08-15 09:55:00,72.96,73.04,72.81,73.0,12900.0,58.124,58.1877,58.0045,58.1559,12900.0
2006-08-15 10:00:00,73.0,73.07,72.85,72.94,16500.0,58.1559,58.2116,58.0364,58.1081,16500.0
2006-08-15 10:05:00,72.9,73.16,72.89,73.08,16300.0,58.0762,58.2833,58.0682,58.2196,16300.0
2006-08-15 10:10:00,73.13,73.2,73.05,73.16,10400.0,58.2594,58.3152,58.1957,58.2833,10400.0
2006-08-15 10:15:00,73.12,73.13,72.98,73.08,9200.0,58.2515,58.2594,58.1399,58.2196,9200.0
2006-08-15 10:20:00,73.08,73.08,72.96,72.96,3300.0,58.2196,58.2196,58.124,58.124,3300.0
2006-08-15 10:25:00,72.97,72.98,72.9,72.98,7400.0,58.132,58.1399,58.0762,58.1399,7400.0
2006-08-15 10:30:00,72.98,73.22,72.98,73.22,5300.0,58.1399,58.3311,58.1399,58.3311,5300.0
2006-08-15 10:35:00,73.22,73.24,73.15,73.16,9000.0,58.3311,58.3471,58.2754,58.2833,9000.0
2006-08-15 10:40:00,73.18,73.4,73.18,73.28,11300.0,58.2993,58.4745,58.2993,58.3789,11300.0
2006-08-15 10:45:00,73.3,73.34,73.17,73.17,9400.0,58.3949,58.4267,58.2913,58.2913,9400.0
2006-08-15 10:50:00,73.18,73.19,73.07,73.07,2600.0,58.2993,58.3072,58.2116,58.2116,2600.0
2006-08-15 10:55:00,73.06,73.3,73.01,73.29,6100.0,58.2037,58.3949,58.1638,58.3869,6100.0
2006-08-15 11:00:00,73.3,73.35,73.26,73.33,3300.0,58.3949,58.4347,58.363,58.4188,3300.0
2006-08-15 11:05:00,73.29,73.32,73.22,73.29,7900.0,58.3869,58.4108,58.3311,58.3869,7900.0
2006-08-15 11:10:00,73.29,73.39,73.2,73.35,9800.0,58.3869,58.4666,58.3152,58.4347,9800.0
2006-08-15 11:15:00,73.38,73.38,73.2,73.29,12200.0,58.4586,58.4586,58.3152,58.3869,12200.0
2006-08-15 11:20:00,73.24,73.42,73.24,73.42,2700.0,58.3471,58.4905,58.3471,58.4905,2700.0
2006-08-15 11:25:00,73.42,73.5,73.42,73.44,1200.0,58.4905,58.5542,58.4905,58.5064,1200.0
2006-08-15 11:30:00,73.41,73.41,73.19,73.21,6000.0,58.4825,58.4825,58.3072,58.3232,6000.0
2006-08-15 11:35:00,73.25,73.33,73.25,73.33,2300.0,58.355,58.4188,58.355,58.4188,2300.0
2006-08-15 11:40:00,73.32,73.41,73.29,73.4,4800.0,58.4108,58.4825,58.3869,58.4745,4800.0
2006-08-15 11:45:00,73.4,73.45,73.36,73.4,9100.0,58.4745,58.5144,58.4427,58.4745,9100.0
2006-08-15 11:50:00,73.43,73.48,73.32,73.4,9100.0,58.4984,58.5383,58.4108,58.4745,9100.0
2006-08-15 11:55:00,73.35,73.42,73.35,73.4,4700.0,58.4347,58.4905,58.4347,58.4745,4700.0
2006-08-15 12:00:00,73.4,73.4,73.26,73.26,1500.0,58.4745,58.4745,58.363,58.363,1500.0
2006-08-15 12:05:00,73.24,73.31,73.19,73.23,8900.0,58.3471,58.4028,58.3072,58.3391,8900.0
2006-08-15 12:10:00,73.23,73.35,73.2,73.35,5300.0,58.3391,58.4347,58.3152,58.4347,5300.0
2006-08-15 12:15:00,73.37,73.45,73.17,73.17,4300.0,58.4506,58.5144,58.2913,58.2913,4300.0
2006-08-15 12:20:00,73.2,73.34,73.2,73.34,1200.0,58.3152,58.4267,58.3152,58.4267,1200.0
2006-08-15 12:25:00,73.32,73.36,73.29,73.36,1000.0,58.4108,58.4427,58.3869,58.4427,1000.0
2006-08-15 12:30:00,73.35,73.36,73.31,73.31,1500.0,58.4347,58.4427,58.4028,58.4028,1500.0
2006-08-15 12:35:00,73.29,73.3,73.26,73.27,3500.0,58.3869,58.3949,58.363,58.371,3500.0
2006-08-15 12:40:00,73.27,73.39,73.27,73.39,6900.0,58.371,58.4666,58.371,58.4666,6900.0
2006-08-15 12:45:00,73.37,73.37,73.21,73.23,8100.0,58.4506,58.4506,58.3232,58.3391,8100.0
2006-08-15 12:50:00,73.24,73.35,73.22,73.25,6100.0,58.3471,58.4347,58.3311,58.355,6100.0
2006-08-15 12:55:00,73.25,73.29,73.18,73.22,4800.0,58.355,58.3869,58.2993,58.3311,4800.0
2006-08-15 13:00:00,73.22,73.22,72.87,72.88,9000.0,58.3311,58.3311,58.0523,58.0603,9000.0
2006-08-15 13:05:00,72.88,72.94,72.81,72.94,10700.0,58.0603,58.1081,58.0045,58.1081,10700.0
2006-08-15 13:10:00,72.94,73.18,72.81,73.18,15900.0,58.1081,58.2993,58.0045,58.2993,15900.0
2006-08-15 13:15:00,73.18,73.18,72.91,73.0,11300.0,58.2993,58.2993,58.0842,58.1559,11300.0
2006-08-15 13:20:00,73.0,73.14,73.0,73.13,12700.0,58.1559,58.2674,58.1559,58.2594,12700.0
2006-08-15 13:25:00,73.17,73.26,73.01,73.02,12000.0,58.2913,58.363,58.1638,58.1718,12000.0
2006-08-15 13:30:00,73.02,73.04,72.84,73.0,6500.0,58.1718,58.1877,58.0284,58.1559,6500.0
2006-08-15 13:35:00,72.99,73.18,72.96,72.96,9700.0,58.1479,58.2993,58.124,58.124,9700.0
2006-08-15 13:40:00,72.97,73.06,72.97,73.06,3600.0,58.132,58.2037,58.132,58.2037,3600.0
2006-08-15 13:45:00,73.07,73.1,72.96,72.98,3100.0,58.2116,58.2355,58.124,58.1399,3100.0
2006-08-15 13:50:00,72.99,73.04,72.99,73.04,3600.0,58.1479,58.1877,58.1479,58.1877,3600.0
2006-08-15 13:55:00,73.03,73.14,73.01,73.14,3500.0,58.1798,58.2674,58.1638,58.2674,3500.0
2006-08-15 14:00:00,73.14,73.18,72.99,73.03,9100.0,58.2674,58.2993,58.1479,58.1798,9100.0
2006-08-15 14:05:00,73.08,73.29,73.08,73.29,8700.0,58.2196,58.3869,58.2196,58.3869,8700.0
2006-08-15 14:10:00,73.32,73.47,73.28,73.28,6600.0,58.4108,58.5303,58.3789,58.3789,6600.0
2006-08-15 14:15:00,73.27,73.48,73.27,73.48,5900.0,58.371,58.5383,58.371,58.5383,5900.0
2006-08-15 14:20:00,73.44,73.5,73.4,73.49,4400.0,58.5064,58.5542,58.4745,58.5462,4400.0
2006-08-15 14:25:00,73.5,73.56,73.35,73.36,5300.0,58.5542,58.602,58.4347,58.4427,5300.0
2006-08-15 14:30:00,73.37,73.47,73.37,73.4,4200.0,58.4506,58.5303,58.4506,58.4745,4200.0
2006-08-15 14:35:00,73.43,73.52,73.39,73.51,12800.0,58.4984,58.5701,58.4666,58.5622,12800.0
2006-08-15 14:40:00,73.52,73.56,73.52,73.55,6800.0,58.5701,58.602,58.5701,58.594,6800.0
2006-08-15 14:45:00,73.56,73.69,73.49,73.6,11500.0,58.602,58.7056,58.5462,58.6339,11500.0
2006-08-15 14:50:00,73.6,73.62,73.5,73.61,7400.0,58.6339,58.6498,58.5542,58.6418,7400.0
2006-08-15 14:55:00,73.61,73.74,73.55,73.72,10200.0,58.6418,58.7454,58.594,58.7295,10200.0
2006-08-15 15:00:00,73.72,73.72,73.57,73.58,9100.0,58.7295,58.7295,58.61,58.6179,9100.0
2006-08-15 15:05:00,73.58,73.68,73.55,73.67,9800.0,58.6179,58.6976,58.594,58.6896,9800.0
2006-08-15 15:10:00,73.67,73.67,73.5,73.5,11000.0,58.6896,58.6896,58.5542,58.5542,11000.0
2006-08-15 15:15:00,73.5,73.56,73.48,73.54,8800.0,58.5542,58.602,58.5383,58.5861,8800.0
2006-08-15 15:20:00,73.53,73.64,73.53,73.61,11000.0,58.5781,58.6657,58.5781,58.6418,11000.0
2006-08-15 15:25:00,73.61,73.62,73.6,73.61,26300.0,58.6418,58.6498,58.6339,58.6418,26300.0
2006-08-15 15:30:00,73.61,73.61,73.42,73.44,10800.0,58.6418,58.6418,58.4905,58.5064,10800.0
2006-08-15 15:35:00,73.45,73.51,73.45,73.51,11900.0,58.5144,58.5622,58.5144,58.5622,11900.0
2006-08-15 15:40:00,73.51,73.58,73.51,73.57,13800.0,58.5622,58.6179,58.5622,58.61,13800.0
2006-08-15 15:45:00,73.57,73.75,73.57,73.71,17600.0,58.61,58.7534,58.61,58.7215,17600.0
2006-08-15 15:50:00,73.75,73.75,73.68,73.73,17900.0,58.7534,58.7534,58.6976,58.7374,17900.0
2006-08-15 15:55:00,73.75,73.76,73.65,73.65,23000.0,58.7534,58.7613,58.6737,58.6737,23000.0
2006-08-16 09:30:00,73.75,73.95,73.7,73.95,11600.0,58.7534,58.9127,58.7135,58.9127,11600.0
2006-08-16 09:35:00,73.95,74.61,73.95,74.4,20300.0,58.9127,59.4385,58.9127,59.2712,20300.0
2006-08-16 09:40:00,74.35,74.51,74.15,74.47,17700.0,59.2314,59.3588,59.072,59.3269,17700.0
2006-08-16 09:45:00,74.46,74.46,74.2,74.2,14300.0,59.319,59.319,59.1119,59.1119,14300.0
2006-08-16 09:50:00,74.25,74.4,74.1,74.1,21100.0,59.1517,59.2712,59.0322,59.0322,21100.0
2006-08-16 09:55:00,74.25,74.5,74.21,74.3,14400.0,59.1517,59.3508,59.1198,59.1915,14400.0
2006-08-16 10:00:00,74.27,74.47,74.1,74.27,18500.0,59.1676,59.3269,59.0322,59.1676,18500.0
2006-08-16 10:05:00,74.3,74.3,74.09,74.09,11300.0,59.1915,59.1915,59.0242,59.0242,11300.0
2006-08-16 10:10:00,74.1,74.27,74.01,74.05,13600.0,59.0322,59.1676,58.9605,58.9924,13600.0
2006-08-16 10:15:00,73.99,74.13,73.86,73.94,16600.0,58.9446,59.0561,58.841,58.9047,16600.0
2006-08-16 10:20:00,73.93,73.94,73.68,73.68,7900.0,58.8968,58.9047,58.6976,58.6976,7900.0
2006-08-16 10:25:00,73.69,73.7,73.51,73.61,22200.0,58.7056,58.7135,58.5622,58.6418,22200.0
2006-08-16 10:30:00,73.61,73.93,73.57,73.93,12200.0,58.6418,58.8968,58.61,58.8968,12200.0
2006-08-16 10:35:00,73.92,73.93,73.77,73.77,5100.0,58.8888,58.8968,58.7693,58.7693,5100.0
2006-08-16 10:40:00,73.78,74.04,73.77,74.04,5900.0,58.7773,58.9844,58.7693,58.9844,5900.0
2006-08-16 10:45:00,74.06,74.14,74.04,74.12,4700.0,59.0003,59.0641,58.9844,59.0481,4700.0
2006-08-16 10:50:00,74.08,74.36,74.08,74.31,8100.0,59.0163,59.2393,59.0163,59.1995,8100.0
2006-08-16 10:55:00,74.32,74.46,74.32,74.46,5200.0,59.2075,59.319,59.2075,59.319,5200.0
2006-08-16 11:00:00,74.46,74.46,74.14,74.15,5900.0,59.319,59.319,59.0641,59.072,5900.0
2006-08-16 11:05:00,74.16,74.31,74.15,74.28,7000.0,59.08,59.1995,59.072,59.1756,7000.0
2006-08-16 11:10:00,74.28,74.3,74.14,74.23,7300.0,59.1756,59.1915,59.0641,59.1358,7300.0
2006-08-16 11:15:00,74.25,74.65,74.23,74.62,9400.0,59.1517,59.4703,59.1358,59.4464,9400.0
2006-08-16 11:20:00,74.61,74.61,74.35,74.43,6100.0,59.4385,59.4385,59.2314,59.2951,6100.0
2006-08-16 11:25:00,74.47,74.65,74.47,74.51,4300.0,59.3269,59.4703,59.3269,59.3588,4300.0
2006-08-16 11:30:00,74.56,74.58,74.52,74.55,3000.0,59.3986,59.4146,59.3668,59.3907,3000.0
2006-08-16 11:35:00,74.52,74.55,74.47,74.47,3600.0,59.3668,59.3907,59.3269,59.3269,3600.0
2006-08-16 11:40:00,74.44,74.54,74.44,74.52,2200.0,59.303,59.3827,59.303,59.3668,2200.0
2006-08-16 11:45:00,74.49,74.66,74.47,74.6,5000.0,59.3429,59.4783,59.3269,59.4305,5000.0
2006-08-16 11:50:00,74.59,74.68,74.57,74.6,3100.0,59.4225,59.4942,59.4066,59.4305,3100.0
2006-08-16 11:55:00,74.57,74.61,74.5,74.61,4900.0,59.4066,59.4385,59.3508,59.4385,4900.0
2006-08-16 12:00:00,74.63,74.67,74.59,74.61,3800.0,59.4544,59.4863,59.4225,59.4385,3800.0
2006-08-16 12:05:00,74.58,74.58,74.5,74.57,4700.0,59.4146,59.4146,59.3508,59.4066,4700.0
2006-08-16 12:10:00,74.52,74.61,74.52,74.57,4900.0,59.3668,59.4385,59.3668,59.4066,4900.0
2006-08-16 12:15:00,74.61,74.72,74.61,74.72,4400.0,59.4385,59.5261,59.4385,59.5261,4400.0
2006-08-16 12:20:00,74.71,74.94,74.71,74.94,5400.0,59.5181,59.7014,59.5181,59.7014,5400.0
2006-08-16 12:25:00,74.94,74.95,74.6,74.63,6800.0,59.7014,59.7093,59.4305,59.4544,6800.0
2006-08-16 12:30:00,74.62,74.72,74.61,74.66,5200.0,59.4464,59.5261,59.4385,59.4783,5200.0
2006-08-16 12:35:00,74.62,74.78,74.59,74.72,8600.0,59.4464,59.5739,59.4225,59.5261,8600.0
2006-08-16 12:40:00,74.76,74.96,74.76,74.96,4700.0,59.558,59.7173,59.558,59.7173,4700.0
2006-08-16 12:45:00,74.96,74.96,74.88,74.88,4400.0,59.7173,59.7173,59.6536,59.6536,4400.0
2006-08-16 12:50:00,74.89,74.97,74.89,74.91,6100.0,59.6615,59.7253,59.6615,59.6775,6100.0
2006-08-16 12:55:00,74.91,74.99,74.84,74.99,6200.0,59.6775,59.7412,59.6217,59.7412,6200.0
2006-08-16 13:00:00,74.98,74.98,74.85,74.88,3200.0,59.7332,59.7332,59.6297,59.6536,3200.0
2006-08-16 13:05:00,74.85,74.97,74.83,74.97,12200.0,59.6297,59.7253,59.6137,59.7253,12200.0
2006-08-16 13:10:00,75.0,75.06,74.93,74.98,21000.0,59.7492,59.797,59.6934,59.7332,21000.0
2006-08-16 13:15:00,75.0,75.02,74.99,75.0,16500.0,59.7492,59.7651,59.7412,59.7492,16500.0
2006-08-16 13:20:00,75.0,75.03,74.93,74.94,11200.0,59.7492,59.7731,59.6934,59.7014,11200.0
2006-08-16 13:25:00,74.93,74.94,74.82,74.93,7600.0,59.6934,59.7014,59.6058,59.6934,7600.0
2006-08-16 13:30:00,74.93,74.93,74.8,74.8,11000.0,59.6934,59.6934,59.5898,59.5898,11000.0
2006-08-16 13:35:00,74.72,74.81,74.72,74.78,19400.0,59.5261,59.5978,59.5261,59.5739,19400.0
2006-08-16 13:40:00,74.7,74.83,74.68,74.82,6900.0,59.5102,59.6137,59.4942,59.6058,6900.0
2006-08-16 13:45:00,74.83,74.98,74.83,74.98,4200.0,59.6137,59.7332,59.6137,59.7332,4200.0
2006-08-16 13:50:00,74.98,74.98,74.89,74.9,3700.0,59.7332,59.7332,59.6615,59.6695,3700.0
2006-08-16 13:55:00,74.95,74.95,74.91,74.91,2000.0,59.7093,59.7093,59.6775,59.6775,2000.0
2006-08-16 14:00:00,74.94,74.96,74.94,74.94,1600.0,59.7014,59.7173,59.7014,59.7014,1600.0
2006-08-16 14:05:00,74.94,74.94,74.76,74.78,3800.0,59.7014,59.7014,59.558,59.5739,3800.0
2006-08-16 14:10:00,74.79,74.9,74.79,74.9,3600.0,59.5819,59.6695,59.5819,59.6695,3600.0
2006-08-16 14:15:00,74.93,75.19,74.93,75.05,4900.0,59.6934,59.9005,59.6934,59.789,4900.0
2006-08-16 14:20:00,75.03,75.03,74.94,74.96,5700.0,59.7731,59.7731,59.7014,59.7173,5700.0
2006-08-16 14:25:00,74.99,75.03,74.95,74.99,9200.0,59.7412,59.7731,59.7093,59.7412,9200.0
2006-08-16 14:30:00,74.99,75.11,74.97,75.1,8700.0,59.7412,59.8368,59.7253,59.8288,8700.0
2006-08-16 14:35:00,75.11,75.24,75.11,75.21,6600.0,59.8368,59.9404,59.8368,59.9165,6600.0
2006-08-16 14:40:00,75.21,75.29,75.18,75.18,4300.0,59.9165,59.9802,59.8926,59.8926,4300.0
2006-08-16 14:45:00,75.21,75.3,75.15,75.16,6000.0,59.9165,59.9882,59.8687,59.8766,6000.0
2006-08-16 14:50:00,75.17,75.49,75.17,75.43,11300.0,59.8846,60.1395,59.8846,60.0917,11300.0
2006-08-16 14:55:00,75.44,75.48,75.38,75.39,8400.0,60.0997,60.1316,60.0519,60.0599,8400.0
2006-08-16 15:00:00,75.37,75.52,75.28,75.51,13300.0,60.0439,60.1634,59.9722,60.1555,13300.0
2006-08-16 15:05:00,75.52,75.65,75.52,75.6,9800.0,60.1634,60.267,60.1634,60.2272,9800.0
2006-08-16 15:10:00,75.61,75.62,75.53,75.59,9000.0,60.2351,60.2431,60.1714,60.2192,9000.0
2006-08-16 15:15:00,75.59,75.66,75.55,75.66,5600.0,60.2192,60.275,60.1873,60.275,5600.0
2006-08-16 15:20:00,75.65,75.66,75.42,75.42,8800.0,60.267,60.275,60.0838,60.0838,8800.0
2006-08-16 15:25:00,75.42,75.59,75.42,75.53,7900.0,60.0838,60.2192,60.0838,60.1714,7900.0
2006-08-16 15:30:00,75.54,75.7,75.52,75.6,12200.0,60.1794,60.3068,60.1634,60.2272,12200.0
2006-08-16 15:35:00,75.6,75.64,75.57,75.59,10000.0,60.2272,60.259,60.2033,60.2192,10000.0
2006-08-16 15:40:00,75.6,75.68,75.6,75.63,17100.0,60.2272,60.2909,60.2272,60.2511,17100.0
2006-08-16 15:45:00,75.63,75.66,75.55,75.55,11400.0,60.2511,60.275,60.1873,60.1873,11400.0
2006-08-16 15:50:00,75.61,75.61,75.47,75.47,12500.0,60.2351,60.2351,60.1236,60.1236,12500.0
2006-08-16 15:55:00,75.46,75.47,75.35,75.37,27400.0,60.1156,60.1236,60.028,60.0439,27400.0
2006-08-17 09:30:00,75.29,75.3,75.28,75.3,800.0,59.9802,59.9882,59.9722,59.9882,800.0
2006-08-17 09:35:00,75.36,75.41,75.1,75.19,10900.0,60.036,60.0758,59.8288,59.9005,10900.0
2006-08-17 09:40:00,75.2,75.6,75.17,75.56,15100.0,59.9085,60.2272,59.8846,60.1953,15100.0
2006-08-17 09:45:00,75.5,75.78,75.39,75.63,22200.0,60.1475,60.3706,60.0599,60.2511,22200.0
2006-08-17 09:50:00,75.64,75.95,75.6,75.86,12300.0,60.259,60.506,60.2272,60.4343,12300.0
2006-08-17 09:55:00,75.86,76.22,75.86,76.19,9300.0,60.4343,60.7211,60.4343,60.6972,9300.0
2006-08-17 10:00:00,76.19,76.24,76.0,76.24,15000.0,60.6972,60.737,60.5458,60.737,15000.0
2006-08-17 10:05:00,76.25,76.34,76.19,76.19,6400.0,60.745,60.8167,60.6972,60.6972,6400.0
2006-08-17 10:10:00,76.12,76.24,76.1,76.18,9000.0,60.6414,60.737,60.6255,60.6892,9000.0
2006-08-17 10:15:00,76.19,76.24,76.1,76.15,9800.0,60.6972,60.737,60.6255,60.6653,9800.0
2006-08-17 10:20:00,76.15,76.62,76.14,76.62,19200.0,60.6653,61.0398,60.6574,61.0398,19200.0
2006-08-17 10:25:00,76.61,76.75,76.42,76.54,12500.0,61.0318,61.1433,60.8804,60.976,12500.0
2006-08-17 10:30:00,76.48,76.51,76.33,76.45,9500.0,60.9282,60.9521,60.8087,60.9043,9500.0
2006-08-17 10:35:00,76.47,76.47,76.09,76.09,6500.0,60.9203,60.9203,60.6175,60.6175,6500.0
2006-08-17 10:40:00,76.06,76.1,75.83,75.9,6000.0,60.5936,60.6255,60.4104,60.4662,6000.0
2006-08-17 10:45:00,75.95,75.95,75.72,75.72,8500.0,60.506,60.506,60.3228,60.3228,8500.0
2006-08-17 10:50:00,75.68,75.7,75.59,75.7,9500.0,60.2909,60.3068,60.2192,60.3068,9500.0
2006-08-17 10:55:00,75.7,75.96,75.69,75.9,13400.0,60.3068,60.514,60.2989,60.4662,13400.0
2006-08-17 11:00:00,75.91,75.94,75.82,75.88,8800.0,60.4741,60.498,60.4024,60.4502,8800.0
2006-08-17 11:05:00,75.91,76.16,75.91,76.15,5700.0,60.4741,60.6733,60.4741,60.6653,5700.0
2006-08-17 11:10:00,76.17,76.35,76.17,76.35,5100.0,60.6813,60.8247,60.6813,60.8247,5100.0
2006-08-17 11:15:00,76.39,76.44,76.28,76.3,7100.0,60.8565,60.8964,60.7689,60.7848,7100.0
2006-08-17 11:20:00,76.3,76.35,76.23,76.24,3300.0,60.7848,60.8247,60.7291,60.737,3300.0
2006-08-17 11:25:00,76.23,76.23,76.08,76.08,7700.0,60.7291,60.7291,60.6096,60.6096,7700.0
2006-08-17 11:30:00,76.07,76.12,75.96,75.96,6700.0,60.6016,60.6414,60.514,60.514,6700.0
2006-08-17 11:35:00,75.96,75.96,75.88,75.9,2300.0,60.514,60.514,60.4502,60.4662,2300.0
2006-08-17 11:40:00,75.93,76.0,75.84,75.99,6100.0,60.4901,60.5458,60.4184,60.5379,6100.0
2006-08-17 11:45:00,75.99,76.06,75.94,76.01,4400.0,60.5379,60.5936,60.498,60.5538,4400.0
2006-08-17 11:50:00,76.06,76.06,75.78,75.82,2400.0,60.5936,60.5936,60.3706,60.4024,2400.0
2006-08-17 11:55:00,75.82,75.92,75.82,75.92,4200.0,60.4024,60.4821,60.4024,60.4821,4200.0
2006-08-17 12:00:00,75.9,75.91,75.77,75.77,2900.0,60.4662,60.4741,60.3626,60.3626,2900.0
2006-08-17 12:05:00,75.77,75.8,75.67,75.8,4100.0,60.3626,60.3865,60.2829,60.3865,4100.0
2006-08-17 12:10:00,75.8,75.95,75.8,75.94,4500.0,60.3865,60.506,60.3865,60.498,4500.0
2006-08-17 12:15:00,75.95,76.13,75.95,76.13,3900.0,60.506,60.6494,60.506,60.6494,3900.0
2006-08-17 12:20:00,76.13,76.27,76.13,76.27,5500.0,60.6494,60.7609,60.6494,60.7609,5500.0
2006-08-17 12:25:00,76.25,76.27,76.2,76.25,8000.0,60.745,60.7609,60.7052,60.745,8000.0
2006-08-17 12:30:00,76.25,76.25,76.04,76.04,2500.0,60.745,60.745,60.5777,60.5777,2500.0
2006-08-17 12:35:00,76.04,76.04,75.96,75.99,2200.0,60.5777,60.5777,60.514,60.5379,2200.0
2006-08-17 12:40:00,75.96,76.04,75.94,76.0,6600.0,60.514,60.5777,60.498,60.5458,6600.0
2006-08-17 12:45:00,76.01,76.02,75.98,76.01,2800.0,60.5538,60.5618,60.5299,60.5538,2800.0
2006-08-17 12:50:00,76.02,76.05,75.98,75.99,2800.0,60.5618,60.5857,60.5299,60.5379,2800.0
2006-08-17 12:55:00,75.99,75.99,75.88,75.88,2000.0,60.5379,60.5379,60.4502,60.4502,2000.0
2006-08-17 13:00:00,75.88,75.88,75.77,75.78,3500.0,60.4502,60.4502,60.3626,60.3706,3500.0
2006-08-17 13:05:00,75.78,75.79,75.73,75.79,3100.0,60.3706,60.3785,60.3307,60.3785,3100.0
2006-08-17 13:10:00,75.8,75.81,75.73,75.74,2600.0,60.3865,60.3945,60.3307,60.3387,2600.0
2006-08-17 13:15:00,75.74,75.76,75.74,75.76,5400.0,60.3387,60.3546,60.3387,60.3546,5400.0
2006-08-17 13:20:00,75.76,75.83,75.76,75.76,3200.0,60.3546,60.4104,60.3546,60.3546,3200.0
2006-08-17 13:25:00,75.76,75.77,75.76,75.76,1500.0,60.3546,60.3626,60.3546,60.3546,1500.0
2006-08-17 13:30:00,75.76,75.77,75.73,75.74,3900.0,60.3546,60.3626,60.3307,60.3387,3900.0
2006-08-17 13:35:00,75.73,75.77,75.73,75.77,4200.0,60.3307,60.3626,60.3307,60.3626,4200.0
2006-08-17 13:40:00,75.77,75.77,75.65,75.66,6200.0,60.3626,60.3626,60.267,60.275,6200.0
2006-08-17 13:45:00,75.66,75.66,75.63,75.66,1800.0,60.275,60.275,60.2511,60.275,1800.0
2006-08-17 13:50:00,75.66,75.66,75.51,75.52,7900.0,60.275,60.275,60.1555,60.1634,7900.0
2006-08-17 13:55:00,75.5,75.52,75.4,75.42,4800.0,60.1475,60.1634,60.0678,60.0838,4800.0
2006-08-17 14:00:00,75.39,75.42,75.38,75.39,3200.0,60.0599,60.0838,60.0519,60.0599,3200.0
2006-08-17 14:05:00,75.39,75.41,75.31,75.4,4600.0,60.0599,60.0758,59.9961,60.0678,4600.0
2006-08-17 14:10:00,75.39,75.41,75.35,75.41,2700.0,60.0599,60.0758,60.028,60.0758,2700.0
2006-08-17 14:15:00,75.39,75.39,75.26,75.3,4900.0,60.0599,60.0599,59.9563,59.9882,4900.0
2006-08-17 14:20:00,75.25,75.35,75.24,75.3,4000.0,59.9483,60.028,59.9404,59.9882,4000.0
2006-08-17 14:25:00,75.31,75.31,75.26,75.26,800.0,59.9961,59.9961,59.9563,59.9563,800.0
2006-08-17 14:30:00,75.26,75.26,74.96,74.99,9200.0,59.9563,59.9563,59.7173,59.7412,9200.0
2006-08-17 14:35:00,74.99,75.11,74.97,75.11,3400.0,59.7412,59.8368,59.7253,59.8368,3400.0
2006-08-17 14:40:00,75.11,75.12,75.07,75.11,4400.0,59.8368,59.8448,59.8049,59.8368,4400.0
2006-08-17 14:45:00,75.11,75.11,75.07,75.08,2200.0,59.8368,59.8368,59.8049,59.8129,2200.0
2006-08-17 14:50:00,75.09,75.19,75.07,75.07,6100.0,59.8209,59.9005,59.8049,59.8049,6100.0
2006-08-17 14:55:00,75.08,75.09,74.95,74.96,2800.0,59.8129,59.8209,59.7093,59.7173,2800.0
2006-08-17 15:00:00,74.99,75.2,74.98,75.19,4200.0,59.7412,59.9085,59.7332,59.9005,4200.0
2006-08-17 15:05:00,75.15,75.44,75.15,75.4,6100.0,59.8687,60.0997,59.8687,60.0678,6100.0
2006-08-17 15:10:00,75.39,75.47,75.38,75.43,7900.0,60.0599,60.1236,60.0519,60.0917,7900.0
2006-08-17 15:15:00,75.43,75.43,75.32,75.32,2400.0,60.0917,60.0917,60.0041,60.0041,2400.0
2006-08-17 15:20:00,75.33,75.39,75.3,75.31,6700.0,60.0121,60.0599,59.9882,59.9961,6700.0
2006-08-17 15:25:00,75.37,75.37,75.26,75.28,3200.0,60.0439,60.0439,59.9563,59.9722,3200.0
2006-08-17 15:30:00,75.27,75.4,75.27,75.32,6500.0,59.9643,60.0678,59.9643,60.0041,6500.0
2006-08-17 15:35:00,75.3,75.3,75.25,75.27,3900.0,59.9882,59.9882,59.9483,59.9643,3900.0
2006-08-17 15:40:00,75.27,75.31,75.27,75.31,4500.0,59.9643,59.9961,59.9643,59.9961,4500.0
2006-08-17 15:45:00,75.28,75.29,75.25,75.26,4900.0,59.9722,59.9802,59.9483,59.9563,4900.0
2006-08-17 15:50:00,75.26,75.27,75.17,75.21,8500.0,59.9563,59.9643,59.8846,59.9165,8500.0
2006-08-17 15:55:00,75.21,75.31,75.21,75.31,18400.0,59.9165,59.9961,59.9165,59.9961,18400.0
2006-08-18 09:30:00,75.33,75.51,75.2,75.35,28800.0,60.0121,60.1555,59.9085,60.028,28800.0
2006-08-18 09:35:00,75.35,75.5,75.02,75.5,5200.0,60.028,60.1475,59.7651,60.1475,5200.0
2006-08-18 09:40:00,75.57,75.74,75.2,75.21,6000.0,60.2033,60.3387,59.9085,59.9165,6000.0
2006-08-18 09:45:00,75.21,75.51,75.2,75.2,5100.0,59.9165,60.1555,59.9085,59.9085,5100.0
2006-08-18 09:50:00,75.13,75.32,75.01,75.16,11600.0,59.8527,60.0041,59.7571,59.8766,11600.0
2006-08-18 09:55:00,75.16,75.26,74.66,74.66,18800.0,59.8766,59.9563,59.4783,59.4783,18800.0
2006-08-18 10:00:00,74.69,75.27,74.69,75.24,17100.0,59.5022,59.9643,59.5022,59.9404,17100.0
2006-08-18 10:05:00,75.18,75.19,74.9,75.11,8500.0,59.8926,59.9005,59.6695,59.8368,8500.0
2006-08-18 10:10:00,75.12,75.18,75.0,75.15,8600.0,59.8448,59.8926,59.7492,59.8687,8600.0
2006-08-18 10:15:00,75.16,75.22,74.95,74.95,4000.0,59.8766,59.9244,59.7093,59.7093,4000.0
2006-08-18 10:20:00,74.95,75.06,74.95,75.04,3200.0,59.7093,59.797,59.7093,59.781,3200.0
2006-08-18 10:25:00,75.04,75.07,74.96,74.99,2500.0,59.781,59.8049,59.7173,59.7412,2500.0
2006-08-18 10:30:00,75.0,75.1,74.91,74.92,12200.0,59.7492,59.8288,59.6775,59.6854,12200.0
2006-08-18 10:35:00,74.89,75.07,74.81,75.07,11100.0,59.6615,59.8049,59.5978,59.8049,11100.0
2006-08-18 10:40:00,75.07,75.28,75.07,75.23,6500.0,59.8049,59.9722,59.8049,59.9324,6500.0
2006-08-18 10:45:00,75.27,75.37,75.26,75.26,8000.0,59.9643,60.0439,59.9563,59.9563,8000.0
2006-08-18 10:50:00,75.26,75.26,75.2,75.21,1100.0,59.9563,59.9563,59.9085,59.9165,1100.0
2006-08-18 10:55:00,75.26,75.28,75.19,75.24,8500.0,59.9563,59.9722,59.9005,59.9404,8500.0
2006-08-18 11:00:00,75.25,75.43,75.2,75.43,3000.0,59.9483,60.0917,59.9085,60.0917,3000.0
2006-08-18 11:05:00,75.44,75.62,75.43,75.54,6800.0,60.0997,60.2431,60.0917,60.1794,6800.0
2006-08-18 11:10:00,75.52,75.7,75.46,75.57,9800.0,60.1634,60.3068,60.1156,60.2033,9800.0
2006-08-18 11:15:00,75.58,75.58,75.5,75.53,2200.0,60.2112,60.2112,60.1475,60.1714,2200.0
2006-08-18 11:20:00,75.54,75.54,75.48,75.51,7900.0,60.1794,60.1794,60.1316,60.1555,7900.0
2006-08-18 11:25:00,75.51,75.52,75.43,75.45,2400.0,60.1555,60.1634,60.0917,60.1077,2400.0
2006-08-18 11:30:00,75.45,75.51,75.32,75.4,16300.0,60.1077,60.1555,60.0041,60.0678,16300.0
2006-08-18 11:35:00,75.44,75.56,75.4,75.56,7600.0,60.0997,60.1953,60.0678,60.1953,7600.0
2006-08-18 11:40:00,75.51,75.55,75.51,75.55,1800.0,60.1555,60.1873,60.1555,60.1873,1800.0
2006-08-18 11:45:00,75.58,75.58,75.56,75.56,1400.0,60.2112,60.2112,60.1953,60.1953,1400.0
2006-08-18 11:50:00,75.6,75.6,75.57,75.57,1800.0,60.2272,60.2272,60.2033,60.2033,1800.0
2006-08-18 11:55:00,75.58,75.62,75.58,75.58,1200.0,60.2112,60.2431,60.2112,60.2112,1200.0
2006-08-18 12:00:00,75.61,75.62,75.56,75.62,1200.0,60.2351,60.2431,60.1953,60.2431,1200.0
2006-08-18 12:05:00,75.62,75.62,75.52,75.52,1700.0,60.2431,60.2431,60.1634,60.1634,1700.0
2006-08-18 12:10:00,75.5,75.5,75.45,75.49,800.0,60.1475,60.1475,60.1077,60.1395,800.0
2006-08-18 12:15:00,75.49,75.59,75.49,75.58,3800.0,60.1395,60.2192,60.1395,60.2112,3800.0
2006-08-18 12:20:00,75.59,75.65,75.54,75.64,3400.0,60.2192,60.267,60.1794,60.259,3400.0
2006-08-18 12:25:00,75.65,75.73,75.65,75.71,2900.0,60.267,60.3307,60.267,60.3148,2900.0
2006-08-18 12:30:00,75.69,75.69,75.6,75.6,500.0,60.2989,60.2989,60.2272,60.2272,500.0
2006-08-18 12:35:00,75.61,75.61,75.6,75.61,600.0,60.2351,60.2351,60.2272,60.2351,600.0
2006-08-18 12:40:00,75.61,75.62,75.61,75.62,1400.0,60.2351,60.2431,60.2351,60.2431,1400.0
2006-08-18 12:45:00,75.62,75.65,75.57,75.57,5900.0,60.2431,60.267,60.2033,60.2033,5900.0
2006-08-18 12:50:00,75.6,75.64,75.57,75.61,1600.0,60.2272,60.259,60.2033,60.2351,1600.0
2006-08-18 12:55:00,75.63,75.63,75.6,75.6,1000.0,60.2511,60.2511,60.2272,60.2272,1000.0
2006-08-18 13:00:00,75.6,75.62,75.49,75.55,13700.0,60.2272,60.2431,60.1395,60.1873,13700.0
2006-08-18 13:05:00,75.58,75.63,75.55,75.61,2400.0,60.2112,60.2511,60.1873,60.2351,2400.0
2006-08-18 13:10:00,75.56,75.66,75.56,75.65,1300.0,60.1953,60.275,60.1953,60.267,1300.0
2006-08-18 13:15:00,75.66,75.75,75.66,75.75,1500.0,60.275,60.3467,60.275,60.3467,1500.0
2006-08-18 13:20:00,75.82,75.92,75.78,75.83,5500.0,60.4024,60.4821,60.3706,60.4104,5500.0
2006-08-18 13:25:00,75.85,75.86,75.78,75.81,4100.0,60.4263,60.4343,60.3706,60.3945,4100.0
2006-08-18 13:30:00,75.81,75.83,75.77,75.83,2200.0,60.3945,60.4104,60.3626,60.4104,2200.0
2006-08-18 13:35:00,75.87,75.93,75.86,75.93,1900.0,60.4423,60.4901,60.4343,60.4901,1900.0
2006-08-18 13:40:00,75.98,76.04,75.98,75.99,7700.0,60.5299,60.5777,60.5299,60.5379,7700.0
2006-08-18 13:45:00,76.03,76.03,75.81,75.81,4800.0,60.5697,60.5697,60.3945,60.3945,4800.0
2006-08-18 13:50:00,75.79,75.79,75.59,75.68,7800.0,60.3785,60.3785,60.2192,60.2909,7800.0
2006-08-18 13:55:00,75.68,75.75,75.56,75.6,23100.0,60.2909,60.3467,60.1953,60.2272,23100.0
2006-08-18 14:00:00,75.58,75.6,75.42,75.46,4700.0,60.2112,60.2272,60.0838,60.1156,4700.0
2006-08-18 14:05:00,75.42,75.43,75.41,75.41,4500.0,60.0838,60.0917,60.0758,60.0758,4500.0
2006-08-18 14:10:00,75.4,75.45,75.4,75.41,1900.0,60.0678,60.1077,60.0678,60.0758,1900.0
2006-08-18 14:15:00,75.42,75.71,75.42,75.71,5000.0,60.0838,60.3148,60.0838,60.3148,5000.0
2006-08-18 14:20:00,75.7,75.71,75.61,75.65,3900.0,60.3068,60.3148,60.2351,60.267,3900.0
2006-08-18 14:25:00,75.67,75.73,75.67,75.73,1400.0,60.2829,60.3307,60.2829,60.3307,1400.0
2006-08-18 14:30:00,75.69,75.83,75.69,75.82,3300.0,60.2989,60.4104,60.2989,60.4024,3300.0
2006-08-18 14:35:00,75.94,76.03,75.9,75.97,7100.0,60.498,60.5697,60.4662,60.5219,7100.0
2006-08-18 14:40:00,75.97,76.05,75.92,76.02,8300.0,60.5219,60.5857,60.4821,60.5618,8300.0
2006-08-18 14:45:00,75.98,76.0,75.9,75.9,5700.0,60.5299,60.5458,60.4662,60.4662,5700.0
2006-08-18 14:50:00,75.87,75.87,75.81,75.82,3200.0,60.4423,60.4423,60.3945,60.4024,3200.0
2006-08-18 14:55:00,75.83,75.9,75.83,75.83,4400.0,60.4104,60.4662,60.4104,60.4104,4400.0
2006-08-18 15:00:00,75.84,75.88,75.73,75.74,3500.0,60.4184,60.4502,60.3307,60.3387,3500.0
2006-08-18 15:05:00,75.8,75.85,75.79,75.85,5500.0,60.3865,60.4263,60.3785,60.4263,5500.0
2006-08-18 15:10:00,75.85,75.95,75.85,75.95,3700.0,60.4263,60.506,60.4263,60.506,3700.0
2006-08-18 15:15:00,75.95,76.07,75.95,76.06,3700.0,60.506,60.6016,60.506,60.5936,3700.0
2006-08-18 15:20:00,76.06,76.08,76.04,76.08,4700.0,60.5936,60.6096,60.5777,60.6096,4700.0
2006-08-18 15:25:00,76.09,76.12,76.09,76.11,4600.0,60.6175,60.6414,60.6175,60.6335,4600.0
2006-08-18 15:30:00,76.12,76.15,76.1,76.12,9200.0,60.6414,60.6653,60.6255,60.6414,9200.0
2006-08-18 15:35:00,76.13,76.2,76.12,76.2,17700.0,60.6494,60.7052,60.6414,60.7052,17700.0
2006-08-18 15:40:00,76.21,76.41,76.2,76.41,14100.0,60.7131,60.8725,60.7052,60.8725,14100.0
2006-08-18 15:45:00,76.41,76.61,76.41,76.49,38800.0,60.8725,61.0318,60.8725,60.9362,38800.0
2006-08-18 15:50:00,76.48,76.55,76.45,76.46,23900.0,60.9282,60.984,60.9043,60.9123,23900.0
2006-08-18 15:55:00,76.47,76.5,76.38,76.39,20300.0,60.9203,60.9442,60.8486,60.8565,20300.0
2006-08-21 09:30:00,75.85,75.86,75.69,75.73,12600.0,60.4263,60.4343,60.2989,60.3307,12600.0
2006-08-21 09:35:00,75.73,75.73,75.26,75.28,13600.0,60.3307,60.3307,59.9563,59.9722,13600.0
2006-08-21 09:40:00,75.28,75.52,75.25,75.4,17900.0,59.9722,60.1634,59.9483,60.0678,17900.0
2006-08-21 09:45:00,75.37,75.37,75.15,75.21,17800.0,60.0439,60.0439,59.8687,59.9165,17800.0
2006-08-21 09:50:00,75.24,75.71,75.24,75.67,17900.0,59.9404,60.3148,59.9404,60.2829,17900.0
2006-08-21 09:55:00,75.61,75.92,75.48,75.79,16800.0,60.2351,60.4821,60.1316,60.3785,16800.0
2006-08-21 10:00:00,75.79,75.84,75.69,75.72,12000.0,60.3785,60.4184,60.2989,60.3228,12000.0
2006-08-21 10:05:00,75.72,76.12,75.72,75.97,13000.0,60.3228,60.6414,60.3228,60.5219,13000.0
2006-08-21 10:10:00,75.97,76.09,75.91,75.99,5400.0,60.5219,60.6175,60.4741,60.5379,5400.0
2006-08-21 10:15:00,75.99,76.16,75.98,76.15,10300.0,60.5379,60.6733,60.5299,60.6653,10300.0
2006-08-21 10:20:00,76.15,76.25,76.1,76.14,12800.0,60.6653,60.745,60.6255,60.6574,12800.0
2006-08-21 10:25:00,76.09,76.2,76.02,76.04,18900.0,60.6175,60.7052,60.5618,60.5777,18900.0
2006-08-21 10:30:00,76.04,76.16,75.99,76.1,16400.0,60.5777,60.6733,60.5379,60.6255,16400.0
2006-08-21 10:35:00,76.13,76.14,76.07,76.12,6500.0,60.6494,60.6574,60.6016,60.6414,6500.0
2006-08-21 10:40:00,76.13,76.28,76.13,76.28,4100.0,60.6494,60.7689,60.6494,60.7689,4100.0
2006-08-21 10:45:00,76.25,76.27,76.18,76.22,5500.0,60.745,60.7609,60.6892,60.7211,5500.0
2006-08-21 10:50:00,76.18,76.28,76.18,76.24,4100.0,60.6892,60.7689,60.6892,60.737,4100.0
2006-08-21 10:55:00,76.23,76.24,76.18,76.19,4000.0,60.7291,60.737,60.6892,60.6972,4000.0
2006-08-21 11:00:00,76.18,76.26,76.18,76.26,14000.0,60.6892,60.753,60.6892,60.753,14000.0
2006-08-21 11:05:00,76.26,76.26,76.1,76.1,6300.0,60.753,60.753,60.6255,60.6255,6300.0
2006-08-21 11:10:00,76.13,76.25,76.13,76.25,11500.0,60.6494,60.745,60.6494,60.745,11500.0
2006-08-21 11:15:00,76.25,76.25,76.11,76.17,13500.0,60.745,60.745,60.6335,60.6813,13500.0
2006-08-21 11:20:00,76.17,76.28,76.17,76.28,4000.0,60.6813,60.7689,60.6813,60.7689,4000.0
2006-08-21 11:25:00,76.28,76.28,76.23,76.24,6400.0,60.7689,60.7689,60.7291,60.737,6400.0
2006-08-21 11:30:00,76.24,76.34,76.24,76.29,5000.0,60.737,60.8167,60.737,60.7769,5000.0
2006-08-21 11:35:00,76.31,76.31,76.21,76.28,3400.0,60.7928,60.7928,60.7131,60.7689,3400.0
2006-08-21 11:40:00,76.28,76.28,76.1,76.1,3100.0,60.7689,60.7689,60.6255,60.6255,3100.0
2006-08-21 11:45:00,76.07,76.07,76.0,76.01,5300.0,60.6016,60.6016,60.5458,60.5538,5300.0
2006-08-21 11:50:00,76.01,76.05,76.0,76.0,3500.0,60.5538,60.5857,60.5458,60.5458,3500.0
2006-08-21 11:55:00,76.0,76.01,75.75,75.75,5200.0,60.5458,60.5538,60.3467,60.3467,5200.0
2006-08-21 12:00:00,75.74,75.74,75.5,75.5,3400.0,60.3387,60.3387,60.1475,60.1475,3400.0
2006-08-21 12:05:00,75.51,75.54,75.48,75.53,15800.0,60.1555,60.1794,60.1316,60.1714,15800.0
2006-08-21 12:10:00,75.53,75.53,75.45,75.49,6600.0,60.1714,60.1714,60.1077,60.1395,6600.0
2006-08-21 12:15:00,75.49,75.5,75.41,75.41,4100.0,60.1395,60.1475,60.0758,60.0758,4100.0
2006-08-21 12:20:00,75.41,75.42,75.38,75.39,3400.0,60.0758,60.0838,60.0519,60.0599,3400.0
2006-08-21 12:25:00,75.42,75.52,75.39,75.49,8600.0,60.0838,60.1634,60.0599,60.1395,8600.0
2006-08-21 12:30:00,75.47,75.55,75.44,75.54,6000.0,60.1236,60.1873,60.0997,60.1794,6000.0
2006-08-21 12:35:00,75.54,75.56,75.5,75.5,12700.0,60.1794,60.1953,60.1475,60.1475,12700.0
2006-08-21 12:40:00,75.51,75.51,75.47,75.48,3100.0,60.1555,60.1555,60.1236,60.1316,3100.0
2006-08-21 12:45:00,75.48,75.58,75.48,75.58,8600.0,60.1316,60.2112,60.1316,60.2112,8600.0
2006-08-21 12:50:00,75.59,75.75,75.59,75.75,3400.0,60.2192,60.3467,60.2192,60.3467,3400.0
2006-08-21 12:55:00,75.69,75.7,75.5,75.5,5000.0,60.2989,60.3068,60.1475,60.1475,5000.0
2006-08-21 13:00:00,75.5,75.62,75.48,75.62,6800.0,60.1475,60.2431,60.1316,60.2431,6800.0
2006-08-21 13:05:00,75.62,75.83,75.62,75.83,8100.0,60.2431,60.4104,60.2431,60.4104,8100.0
2006-08-21 13:10:00,75.84,75.85,75.78,75.82,4100.0,60.4184,60.4263,60.3706,60.4024,4100.0
2006-08-21 13:15:00,75.82,75.82,75.63,75.64,22800.0,60.4024,60.4024,60.2511,60.259,22800.0
2006-08-21 13:20:00,75.62,75.62,75.54,75.55,800.0,60.2431,60.2431,60.1794,60.1873,800.0
2006-08-21 13:25:00,75.53,75.53,75.31,75.32,5100.0,60.1714,60.1714,59.9961,60.0041,5100.0
2006-08-21 13:30:00,75.29,75.44,75.29,75.44,4000.0,59.9802,60.0997,59.9802,60.0997,4000.0
2006-08-21 13:35:00,75.41,75.44,75.41,75.44,2500.0,60.0758,60.0997,60.0758,60.0997,2500.0
2006-08-21 13:40:00,75.43,75.45,75.43,75.44,3800.0,60.0917,60.1077,60.0917,60.0997,3800.0
2006-08-21 13:45:00,75.45,75.55,75.45,75.46,3900.0,60.1077,60.1873,60.1077,60.1156,3900.0
2006-08-21 13:50:00,75.47,75.52,75.45,75.52,2700.0,60.1236,60.1634,60.1077,60.1634,2700.0
2006-08-21 13:55:00,75.52,75.55,75.52,75.55,2700.0,60.1634,60.1873,60.1634,60.1873,2700.0
2006-08-21 14:00:00,75.55,75.55,75.51,75.55,3700.0,60.1873,60.1873,60.1555,60.1873,3700.0
2006-08-21 14:05:00,75.55,75.73,75.55,75.72,7500.0,60.1873,60.3307,60.1873,60.3228,7500.0
2006-08-21 14:10:00,75.73,75.73,75.49,75.52,2800.0,60.3307,60.3307,60.1395,60.1634,2800.0
2006-08-21 14:15:00,75.5,75.5,75.44,75.44,2800.0,60.1475,60.1475,60.0997,60.0997,2800.0
2006-08-21 14:20:00,75.42,75.43,75.39,75.4,5100.0,60.0838,60.0917,60.0599,60.0678,5100.0
2006-08-21 14:25:00,75.4,75.43,75.4,75.43,3400.0,60.0678,60.0917,60.0678,60.0917,3400.0
2006-08-21 14:30:00,75.43,75.45,75.41,75.41,3600.0,60.0917,60.1077,60.0758,60.0758,3600.0
2006-08-21 14:35:00,75.41,75.48,75.41,75.48,2900.0,60.0758,60.1316,60.0758,60.1316,2900.0
2006-08-21 14:40:00,75.48,75.48,75.28,75.32,6900.0,60.1316,60.1316,59.9722,60.0041,6900.0
2006-08-21 14:45:00,75.35,75.39,75.34,75.35,5200.0,60.028,60.0599,60.02,60.028,5200.0
2006-08-21 14:50:00,75.36,75.43,75.35,75.37,4400.0,60.036,60.0917,60.028,60.0439,4400.0
2006-08-21 14:55:00,75.38,75.46,75.35,75.44,5800.0,60.0519,60.1156,60.028,60.0997,5800.0
2006-08-21 15:00:00,75.41,75.44,75.41,75.41,1300.0,60.0758,60.0997,60.0758,60.0758,1300.0
2006-08-21 15:05:00,75.4,75.4,75.28,75.39,5700.0,60.0678,60.0678,59.9722,60.0599,5700.0
2006-08-21 15:10:00,75.4,75.53,75.4,75.53,3300.0,60.0678,60.1714,60.0678,60.1714,3300.0
2006-08-21 15:15:00,75.53,75.53,75.4,75.47,7500.0,60.1714,60.1714,60.0678,60.1236,7500.0
2006-08-21 15:20:00,75.47,75.52,75.43,75.51,8700.0,60.1236,60.1634,60.0917,60.1555,8700.0
2006-08-21 15:25:00,75.51,75.6,75.51,75.55,3300.0,60.1555,60.2272,60.1555,60.1873,3300.0
2006-08-21 15:30:00,75.5,75.5,75.36,75.38,5700.0,60.1475,60.1475,60.036,60.0519,5700.0
2006-08-21 15:35:00,75.35,75.56,75.35,75.56,8600.0,60.028,60.1953,60.028,60.1953,8600.0
2006-08-21 15:40:00,75.52,75.52,75.35,75.43,6200.0,60.1634,60.1634,60.028,60.0917,6200.0
2006-08-21 15:45:00,75.43,75.55,75.43,75.48,6700.0,60.0917,60.1873,60.0917,60.1316,6700.0
2006-08-21 15:50:00,75.49,75.53,75.42,75.53,6800.0,60.1395,60.1714,60.0838,60.1714,6800.0
2006-08-21 15:55:00,75.53,75.56,75.4,75.46,9400.0,60.1714,60.1953,60.0678,60.1156,9400.0
2006-08-22 09:30:00,75.85,75.85,75.53,75.69,20700.0,60.4263,60.4263,60.1714,60.2989,20700.0
2006-08-22 09:35:00,75.69,76.07,75.69,76.07,11800.0,60.2989,60.6016,60.2989,60.6016,11800.0
2006-08-22 09:40:00,76.24,76.28,76.06,76.23,11900.0,60.737,60.7689,60.5936,60.7291,11900.0
2006-08-22 09:45:00,76.3,76.63,76.26,76.26,15100.0,60.7848,61.0477,60.753,60.753,15100.0
2006-08-22 09:50:00,76.32,76.5,76.17,76.17,17200.0,60.8008,60.9442,60.6813,60.6813,17200.0
2006-08-22 09:55:00,76.17,76.17,75.48,75.54,14300.0,60.6813,60.6813,60.1316,60.1794,14300.0
2006-08-22 10:00:00,75.58,75.8,75.5,75.62,17600.0,60.2112,60.3865,60.1475,60.2431,17600.0
2006-08-22 10:05:00,75.61,75.61,75.47,75.51,11200.0,60.2351,60.2351,60.1236,60.1555,11200.0
2006-08-22 10:10:00,75.57,75.84,75.57,75.75,8000.0,60.2033,60.4184,60.2033,60.3467,8000.0
2006-08-22 10:15:00,75.81,75.81,75.62,75.81,6200.0,60.3945,60.3945,60.2431,60.3945,6200.0
2006-08-22 10:20:00,75.84,76.3,75.84,76.2,11500.0,60.4184,60.7848,60.4184,60.7052,11500.0
2006-08-22 10:25:00,76.2,76.21,75.99,75.99,4900.0,60.7052,60.7131,60.5379,60.5379,4900.0
2006-08-22 10:30:00,75.99,76.13,75.99,76.09,6800.0,60.5379,60.6494,60.5379,60.6175,6800.0
2006-08-22 10:35:00,76.1,76.26,76.06,76.24,8600.0,60.6255,60.753,60.5936,60.737,8600.0
2006-08-22 10:40:00,76.23,76.24,76.15,76.2,3600.0,60.7291,60.737,60.6653,60.7052,3600.0
2006-08-22 10:45:00,76.2,76.21,76.06,76.08,5000.0,60.7052,60.7131,60.5936,60.6096,5000.0
2006-08-22 10:50:00,76.02,76.1,76.02,76.09,5600.0,60.5618,60.6255,60.5618,60.6175,5600.0
2006-08-22 10:55:00,76.09,76.25,76.09,76.23,3000.0,60.6175,60.745,60.6175,60.7291,3000.0
2006-08-22 11:00:00,76.23,76.23,76.16,76.18,4900.0,60.7291,60.7291,60.6733,60.6892,4900.0
2006-08-22 11:05:00,76.15,76.15,76.08,76.09,1100.0,60.6653,60.6653,60.6096,60.6175,1100.0
2006-08-22 11:10:00,76.08,76.26,76.08,76.19,5800.0,60.6096,60.753,60.6096,60.6972,5800.0
2006-08-22 11:15:00,76.2,76.23,76.2,76.21,2100.0,60.7052,60.7291,60.7052,60.7131,2100.0
2006-08-22 11:20:00,76.21,76.65,76.21,76.64,22300.0,60.7131,61.0637,60.7131,61.0557,22300.0
2006-08-22 11:25:00,76.64,76.89,76.64,76.89,14700.0,61.0557,61.2549,61.0557,61.2549,14700.0
2006-08-22 11:30:00,76.9,76.97,76.76,76.76,4100.0,61.2628,61.3186,61.1513,61.1513,4100.0
2006-08-22 11:35:00,76.72,76.81,76.65,76.71,9300.0,61.1194,61.1911,61.0637,61.1115,9300.0
2006-08-22 11:40:00,76.71,76.78,76.56,76.78,14700.0,61.1115,61.1672,60.992,61.1672,14700.0
2006-08-22 11:45:00,76.78,76.8,76.75,76.77,6000.0,61.1672,61.1832,61.1433,61.1593,6000.0
2006-08-22 11:50:00,76.81,77.0,76.81,76.97,6600.0,61.1911,61.3425,61.1911,61.3186,6600.0
2006-08-22 11:55:00,76.95,76.96,76.93,76.93,500.0,61.3027,61.3106,61.2867,61.2867,500.0
2006-08-22 12:00:00,76.93,76.96,76.83,76.83,2100.0,61.2867,61.3106,61.2071,61.2071,2100.0
2006-08-22 12:05:00,76.87,76.87,76.64,76.64,2800.0,61.2389,61.2389,61.0557,61.0557,2800.0
2006-08-22 12:10:00,76.64,76.8,76.56,76.8,9300.0,61.0557,61.1832,60.992,61.1832,9300.0
2006-08-22 12:15:00,76.8,76.8,76.74,76.78,1300.0,61.1832,61.1832,61.1354,61.1672,1300.0
2006-08-22 12:20:00,76.75,76.79,76.66,76.66,2300.0,61.1433,61.1752,61.0716,61.0716,2300.0
2006-08-22 12:25:00,76.68,76.68,76.62,76.62,1200.0,61.0876,61.0876,61.0398,61.0398,1200.0
2006-08-22 12:30:00,76.58,76.58,76.4,76.41,11100.0,61.0079,61.0079,60.8645,60.8725,11100.0
2006-08-22 12:35:00,76.41,76.45,76.4,76.43,3600.0,60.8725,60.9043,60.8645,60.8884,3600.0
2006-08-22 12:40:00,76.43,76.52,76.43,76.52,3200.0,60.8884,60.9601,60.8884,60.9601,3200.0
2006-08-22 12:45:00,76.52,76.55,76.5,76.5,3000.0,60.9601,60.984,60.9442,60.9442,3000.0
2006-08-22 12:50:00,76.51,76.53,76.48,76.53,2900.0,60.9521,60.9681,60.9282,60.9681,2900.0
2006-08-22 12:55:00,76.56,76.61,76.56,76.61,3000.0,60.992,61.0318,60.992,61.0318,3000.0
2006-08-22 13:00:00,76.59,76.59,76.41,76.41,2900.0,61.0159,61.0159,60.8725,60.8725,2900.0
2006-08-22 13:05:00,76.4,76.4,76.11,76.12,11000.0,60.8645,60.8645,60.6335,60.6414,11000.0
2006-08-22 13:10:00,76.07,76.38,76.07,76.38,4500.0,60.6016,60.8486,60.6016,60.8486,4500.0
2006-08-22 13:15:00,76.34,76.34,76.28,76.32,4600.0,60.8167,60.8167,60.7689,60.8008,4600.0
2006-08-22 13:20:00,76.31,76.31,76.1,76.15,6800.0,60.7928,60.7928,60.6255,60.6653,6800.0
2006-08-22 13:25:00,76.13,76.26,76.13,76.2,3700.0,60.6494,60.753,60.6494,60.7052,3700.0
2006-08-22 13:30:00,76.16,76.24,76.08,76.21,4300.0,60.6733,60.737,60.6096,60.7131,4300.0
2006-08-22 13:35:00,76.18,76.21,76.1,76.16,3600.0,60.6892,60.7131,60.6255,60.6733,3600.0
2006-08-22 13:40:00,76.14,76.14,75.99,76.01,6300.0,60.6574,60.6574,60.5379,60.5538,6300.0
2006-08-22 13:45:00,75.97,76.11,75.96,76.11,8000.0,60.5219,60.6335,60.514,60.6335,8000.0
2006-08-22 13:50:00,76.08,76.15,76.06,76.12,8900.0,60.6096,60.6653,60.5936,60.6414,8900.0
2006-08-22 13:55:00,76.12,76.36,76.12,76.36,9400.0,60.6414,60.8326,60.6414,60.8326,9400.0
2006-08-22 14:00:00,76.4,76.42,76.31,76.38,12500.0,60.8645,60.8804,60.7928,60.8486,12500.0
2006-08-22 14:05:00,76.38,76.45,76.3,76.3,6500.0,60.8486,60.9043,60.7848,60.7848,6500.0
2006-08-22 14:10:00,76.34,76.34,76.2,76.2,10300.0,60.8167,60.8167,60.7052,60.7052,10300.0
2006-08-22 14:15:00,76.16,76.4,76.15,76.4,8500.0,60.6733,60.8645,60.6653,60.8645,8500.0
2006-08-22 14:20:00,76.35,76.38,76.32,76.32,3300.0,60.8247,60.8486,60.8008,60.8008,3300.0
2006-08-22 14:25:00,76.28,76.48,76.26,76.48,7100.0,60.7689,60.9282,60.753,60.9282,7100.0
2006-08-22 14:30:00,76.46,76.55,76.46,76.55,4400.0,60.9123,60.984,60.9123,60.984,4400.0
2006-08-22 14:35:00,76.55,76.57,76.42,76.43,14800.0,60.984,60.9999,60.8804,60.8884,14800.0
2006-08-22 14:40:00,76.42,76.55,76.37,76.41,22600.0,60.8804,60.984,60.8406,60.8725,22600.0
2006-08-22 14:45:00,76.4,76.53,76.38,76.53,11400.0,60.8645,60.9681,60.8486,60.9681,11400.0
2006-08-22 14:50:00,76.53,76.53,76.45,76.53,12600.0,60.9681,60.9681,60.9043,60.9681,12600.0
2006-08-22 14:55:00,76.53,76.63,76.53,76.63,3000.0,60.9681,61.0477,60.9681,61.0477,3000.0
2006-08-22 15:00:00,76.57,76.59,76.51,76.52,6300.0,60.9999,61.0159,60.9521,60.9601,6300.0
2006-08-22 15:05:00,76.48,76.54,76.46,76.53,4500.0,60.9282,60.976,60.9123,60.9681,4500.0
2006-08-22 15:10:00,76.5,76.65,76.45,76.64,7500.0,60.9442,61.0637,60.9043,61.0557,7500.0
2006-08-22 15:15:00,76.63,76.63,76.47,76.49,11100.0,61.0477,61.0477,60.9203,60.9362,11100.0
2006-08-22 15:20:00,76.52,76.58,76.49,76.58,12400.0,60.9601,61.0079,60.9362,61.0079,12400.0
2006-08-22 15:25:00,76.59,76.66,76.46,76.49,8000.0,61.0159,61.0716,60.9123,60.9362,8000.0
2006-08-22 15:30:00,76.48,76.57,76.48,76.57,10800.0,60.9282,60.9999,60.9282,60.9999,10800.0
2006-08-22 15:35:00,76.6,76.65,76.56,76.56,10900.0,61.0238,61.0637,60.992,60.992,10900.0
2006-08-22 15:40:00,76.56,76.61,76.52,76.59,10800.0,60.992,61.0318,60.9601,61.0159,10800.0
2006-08-22 15:45:00,76.59,76.65,76.58,76.63,19800.0,61.0159,61.0637,61.0079,61.0477,19800.0
2006-08-22 15:50:00,76.63,76.64,76.59,76.61,20600.0,61.0477,61.0557,61.0159,61.0318,20600.0
2006-08-22 15:55:00,76.61,76.64,76.51,76.64,28100.0,61.0318,61.0557,60.9521,61.0557,28100.0
2006-08-23 09:30:00,76.25,76.69,76.25,76.44,11500.0,61.041,61.3933,61.041,61.1931,11500.0
2006-08-23 09:35:00,76.57,77.03,76.57,77.02,16600.0,61.2972,61.6655,61.2972,61.6575,16600.0
2006-08-23 09:40:00,76.84,76.85,76.46,76.53,12400.0,61.5134,61.5214,61.2092,61.2652,12400.0
2006-08-23 09:45:00,76.52,76.61,76.44,76.45,21800.0,61.2572,61.3292,61.1931,61.2011,21800.0
2006-08-23 09:50:00,76.44,76.69,76.34,76.69,24300.0,61.1931,61.3933,61.1131,61.3933,24300.0
2006-08-23 09:55:00,76.69,76.69,76.45,76.45,15400.0,61.3933,61.3933,61.2011,61.2011,15400.0
2006-08-23 10:00:00,76.45,76.45,76.17,76.26,15500.0,61.2011,61.2011,60.977,61.049,15500.0
2006-08-23 10:05:00,76.27,76.28,75.78,75.88,31100.0,61.0571,61.0651,60.6648,60.7448,31100.0
2006-08-23 10:10:00,75.88,75.96,75.85,75.96,18000.0,60.7448,60.8089,60.7208,60.8089,18000.0
2006-08-23 10:15:00,75.99,76.05,75.88,75.93,9200.0,60.8329,60.8809,60.7448,60.7849,9200.0
2006-08-23 10:20:00,75.93,76.0,75.88,75.9,8100.0,60.7849,60.8409,60.7448,60.7609,8100.0
2006-08-23 10:25:00,75.91,76.03,75.9,76.03,8000.0,60.7689,60.8649,60.7609,60.8649,8000.0
2006-08-23 10:30:00,76.08,76.08,75.9,76.04,23400.0,60.9049,60.9049,60.7609,60.8729,23400.0
2006-08-23 10:35:00,76.03,76.09,75.96,76.03,19400.0,60.8649,60.913,60.8089,60.8649,19400.0
2006-08-23 10:40:00,76.03,76.24,76.0,76.1,6800.0,60.8649,61.033,60.8409,60.921,6800.0
2006-08-23 10:45:00,76.1,76.11,76.06,76.07,5700.0,60.921,60.929,60.8889,60.8969,5700.0
2006-08-23 10:50:00,76.09,76.09,75.97,75.98,5800.0,60.913,60.913,60.8169,60.8249,5800.0
2006-08-23 10:55:00,75.93,76.08,75.92,76.08,11200.0,60.7849,60.9049,60.7769,60.9049,11200.0
2006-08-23 11:00:00,76.1,76.12,76.07,76.07,3300.0,60.921,60.937,60.8969,60.8969,3300.0
2006-08-23 11:05:00,75.98,76.04,75.92,75.97,10500.0,60.8249,60.8729,60.7769,60.8169,10500.0
2006-08-23 11:10:00,75.95,76.02,75.94,76.01,10900.0,60.8009,60.8569,60.7929,60.8489,10900.0
2006-08-23 11:15:00,76.01,76.12,75.96,76.01,16300.0,60.8489,60.937,60.8089,60.8489,16300.0
2006-08-23 11:20:00,76.03,76.04,75.92,76.01,5600.0,60.8649,60.8729,60.7769,60.8489,5600.0
2006-08-23 11:25:00,75.98,76.03,75.98,76.03,2900.0,60.8249,60.8649,60.8249,60.8649,2900.0
2006-08-23 11:30:00,75.99,76.04,75.99,75.99,4000.0,60.8329,60.8729,60.8329,60.8329,4000.0
2006-08-23 11:35:00,75.95,76.03,75.95,76.03,2800.0,60.8009,60.8649,60.8009,60.8649,2800.0
2006-08-23 11:40:00,76.02,76.16,76.02,76.16,4700.0,60.8569,60.969,60.8569,60.969,4700.0
2006-08-23 11:45:00,76.16,76.16,76.07,76.1,3200.0,60.969,60.969,60.8969,60.921,3200.0
2006-08-23 11:50:00,76.1,76.17,76.1,76.17,2600.0,60.921,60.977,60.921,60.977,2600.0
2006-08-23 11:55:00,76.18,76.3,76.18,76.3,1800.0,60.985,61.0811,60.985,61.0811,1800.0
2006-08-23 12:00:00,76.25,76.29,76.25,76.29,900.0,61.041,61.0731,61.041,61.0731,900.0
2006-08-23 12:05:00,76.29,76.38,76.29,76.34,6800.0,61.0731,61.1451,61.0731,61.1131,6800.0
2006-08-23 12:10:00,76.31,76.42,76.31,76.37,2500.0,61.0891,61.1771,61.0891,61.1371,2500.0
2006-08-23 12:15:00,76.33,76.33,76.19,76.19,2200.0,61.1051,61.1051,60.993,60.993,2200.0
2006-08-23 12:20:00,76.16,76.26,76.16,76.2,3800.0,60.969,61.049,60.969,61.001,3800.0
2006-08-23 12:25:00,76.25,76.3,76.25,76.3,2000.0,61.041,61.0811,61.041,61.0811,2000.0
2006-08-23 12:30:00,76.31,76.31,76.18,76.18,3500.0,61.0891,61.0891,60.985,60.985,3500.0
2006-08-23 12:35:00,76.14,76.14,76.1,76.1,2000.0,60.953,60.953,60.921,60.921,2000.0
2006-08-23 12:40:00,76.11,76.18,76.07,76.08,9800.0,60.929,60.985,60.8969,60.9049,9800.0
2006-08-23 12:45:00,76.08,76.1,76.07,76.08,1200.0,60.9049,60.921,60.8969,60.9049,1200.0
2006-08-23 12:50:00,76.08,76.18,76.08,76.18,3500.0,60.9049,60.985,60.9049,60.985,3500.0
2006-08-23 12:55:00,76.18,76.18,76.05,76.06,2400.0,60.985,60.985,60.8809,60.8889,2400.0
2006-08-23 13:00:00,76.06,76.06,76.05,76.05,5600.0,60.8889,60.8889,60.8809,60.8809,5600.0
2006-08-23 13:05:00,76.02,76.02,76.0,76.0,4800.0,60.8569,60.8569,60.8409,60.8409,4800.0
2006-08-23 13:10:00,76.01,76.1,75.96,75.98,12700.0,60.8489,60.921,60.8089,60.8249,12700.0
2006-08-23 13:15:00,75.98,76.11,75.98,76.08,15000.0,60.8249,60.929,60.8249,60.9049,15000.0
2006-08-23 13:20:00,76.07,76.1,76.05,76.1,4000.0,60.8969,60.921,60.8809,60.921,4000.0
2006-08-23 13:25:00,76.1,76.14,76.1,76.14,1900.0,60.921,60.953,60.921,60.953,1900.0
2006-08-23 13:30:00,76.14,76.14,76.0,76.03,4200.0,60.953,60.953,60.8409,60.8649,4200.0
2006-08-23 13:35:00,76.03,76.03,75.93,75.93,8600.0,60.8649,60.8649,60.7849,60.7849,8600.0
2006-08-23 13:40:00,75.97,75.98,75.83,75.83,5400.0,60.8169,60.8249,60.7048,60.7048,5400.0
2006-08-23 13:45:00,75.83,75.88,75.81,75.81,6700.0,60.7048,60.7448,60.6888,60.6888,6700.0
2006-08-23 13:50:00,75.79,75.83,75.79,75.83,5700.0,60.6728,60.7048,60.6728,60.7048,5700.0
2006-08-23 13:55:00,75.83,75.84,75.83,75.84,3800.0,60.7048,60.7128,60.7048,60.7128,3800.0
2006-08-23 14:00:00,75.84,75.84,75.79,75.81,5800.0,60.7128,60.7128,60.6728,60.6888,5800.0
2006-08-23 14:05:00,75.81,75.81,75.79,75.81,4400.0,60.6888,60.6888,60.6728,60.6888,4400.0
2006-08-23 14:10:00,75.81,75.82,75.79,75.82,7100.0,60.6888,60.6968,60.6728,60.6968,7100.0
2006-08-23 14:15:00,75.79,75.83,75.79,75.79,6700.0,60.6728,60.7048,60.6728,60.6728,6700.0
2006-08-23 14:20:00,75.83,75.83,75.8,75.81,4200.0,60.7048,60.7048,60.6808,60.6888,4200.0
2006-08-23 14:25:00,75.81,75.88,75.79,75.88,5100.0,60.6888,60.7448,60.6728,60.7448,5100.0
2006-08-23 14:30:00,75.83,75.9,75.8,75.9,3500.0,60.7048,60.7609,60.6808,60.7609,3500.0
2006-08-23 14:35:00,75.9,75.9,75.85,75.85,1100.0,60.7609,60.7609,60.7208,60.7208,1100.0
2006-08-23 14:40:00,75.83,75.83,75.69,75.69,6600.0,60.7048,60.7048,60.5927,60.5927,6600.0
2006-08-23 14:45:00,75.7,75.75,75.65,75.75,6400.0,60.6007,60.6408,60.5607,60.6408,6400.0
2006-08-23 14:50:00,75.75,75.81,75.69,75.69,6800.0,60.6408,60.6888,60.5927,60.5927,6800.0
2006-08-23 14:55:00,75.73,75.73,75.6,75.6,3200.0,60.6248,60.6248,60.5207,60.5207,3200.0
2006-08-23 15:00:00,75.65,75.68,75.62,75.63,3300.0,60.5607,60.5847,60.5367,60.5447,3300.0
2006-08-23 15:05:00,75.67,75.86,75.67,75.71,4300.0,60.5767,60.7288,60.5767,60.6087,4300.0
2006-08-23 15:10:00,75.76,75.76,75.67,75.68,1100.0,60.6488,60.6488,60.5767,60.5847,1100.0
2006-08-23 15:15:00,75.67,75.88,75.62,75.84,9000.0,60.5767,60.7448,60.5367,60.7128,9000.0
2006-08-23 15:20:00,75.88,75.89,75.73,75.73,3600.0,60.7448,60.7528,60.6248,60.6248,3600.0
2006-08-23 15:25:00,75.75,75.88,75.75,75.86,2900.0,60.6408,60.7448,60.6408,60.7288,2900.0
2006-08-23 15:30:00,75.88,75.88,75.79,75.88,3300.0,60.7448,60.7448,60.6728,60.7448,3300.0
2006-08-23 15:35:00,75.92,76.05,75.92,75.98,15100.0,60.7769,60.8809,60.7769,60.8249,15100.0
2006-08-23 15:40:00,75.92,75.95,75.88,75.88,1100.0,60.7769,60.8009,60.7448,60.7448,1100.0
2006-08-23 15:45:00,75.89,76.06,75.89,75.96,5500.0,60.7528,60.8889,60.7528,60.8089,5500.0
2006-08-23 15:50:00,75.97,75.97,75.82,75.82,3800.0,60.8169,60.8169,60.6968,60.6968,3800.0
2006-08-23 15:55:00,75.83,75.88,75.8,75.88,9000.0,60.7048,60.7448,60.6808,60.7448,9000.0
2006-08-24 09:30:00,76.3,76.45,76.27,76.45,10900.0,61.0811,61.2011,61.0571,61.2011,10900.0
2006-08-24 09:35:00,76.38,76.44,76.01,76.02,9500.0,61.1451,61.1931,60.8489,60.8569,9500.0
2006-08-24 09:40:00,76.02,76.36,76.0,76.28,21400.0,60.8569,61.1291,60.8409,61.0651,21400.0
2006-08-24 09:45:00,76.29,76.66,76.29,76.64,7500.0,61.0731,61.3693,61.0731,61.3533,7500.0
2006-08-24 09:50:00,76.66,77.01,76.49,77.01,14800.0,61.3693,61.6494,61.2332,61.6494,14800.0
2006-08-24 09:55:00,77.01,77.01,76.85,76.9,7500.0,61.6494,61.6494,61.5214,61.5614,7500.0
2006-08-24 10:00:00,76.85,76.85,76.3,76.56,13400.0,61.5214,61.5214,61.0811,61.2892,13400.0
2006-08-24 10:05:00,76.55,76.56,76.48,76.48,3900.0,61.2812,61.2892,61.2252,61.2252,3900.0
2006-08-24 10:10:00,76.44,76.44,76.26,76.39,21100.0,61.1931,61.1931,61.049,61.1531,21100.0
2006-08-24 10:15:00,76.39,76.54,76.36,76.36,10200.0,61.1531,61.2732,61.1291,61.1291,10200.0
2006-08-24 10:20:00,76.36,76.36,76.2,76.23,12800.0,61.1291,61.1291,61.001,61.025,12800.0
2006-08-24 10:25:00,76.23,76.23,76.0,76.01,12000.0,61.025,61.025,60.8409,60.8489,12000.0
2006-08-24 10:30:00,75.95,75.95,75.79,75.8,7400.0,60.8009,60.8009,60.6728,60.6808,7400.0
2006-08-24 10:35:00,75.77,75.77,75.49,75.49,7900.0,60.6568,60.6568,60.4326,60.4326,7900.0
2006-08-24 10:40:00,75.47,75.47,75.18,75.3,17100.0,60.4166,60.4166,60.1845,60.2805,17100.0
2006-08-24 10:45:00,75.29,75.42,75.26,75.35,8100.0,60.2725,60.3766,60.2485,60.3206,8100.0
2006-08-24 10:50:00,75.28,75.54,75.28,75.54,13700.0,60.2645,60.4727,60.2645,60.4727,13700.0
2006-08-24 10:55:00,75.54,75.69,75.52,75.6,25200.0,60.4727,60.5927,60.4566,60.5207,25200.0
2006-08-24 11:00:00,75.59,75.73,75.49,75.7,9700.0,60.5127,60.6248,60.4326,60.6007,9700.0
2006-08-24 11:05:00,75.7,76.38,75.69,75.7,10500.0,60.6007,61.1451,60.5927,60.6007,10500.0
2006-08-24 11:10:00,75.7,75.72,75.58,75.58,8800.0,60.6007,60.6168,60.5047,60.5047,8800.0
2006-08-24 11:15:00,75.58,75.58,75.42,75.42,1900.0,60.5047,60.5047,60.3766,60.3766,1900.0
2006-08-24 11:20:00,75.41,75.44,75.29,75.44,11300.0,60.3686,60.3926,60.2725,60.3926,11300.0
2006-08-24 11:25:00,75.44,75.59,75.44,75.56,6900.0,60.3926,60.5127,60.3926,60.4887,6900.0
2006-08-24 11:30:00,75.53,75.53,75.24,75.31,8100.0,60.4647,60.4647,60.2325,60.2885,8100.0
2006-08-24 11:35:00,75.37,75.46,75.37,75.4,3100.0,60.3366,60.4086,60.3366,60.3606,3100.0
2006-08-24 11:40:00,75.36,75.4,75.32,75.4,5000.0,60.3286,60.3606,60.2965,60.3606,5000.0
2006-08-24 11:45:00,75.4,75.42,75.37,75.42,7400.0,60.3606,60.3766,60.3366,60.3766,7400.0
2006-08-24 11:50:00,75.42,75.51,75.37,75.51,4000.0,60.3766,60.4486,60.3366,60.4486,4000.0
2006-08-24 11:55:00,75.49,75.49,75.49,75.49,2000.0,60.4326,60.4326,60.4326,60.4326,2000.0
2006-08-24 12:00:00,75.45,75.45,75.43,75.43,800.0,60.4006,60.4006,60.3846,60.3846,800.0
2006-08-24 12:05:00,75.43,75.47,75.42,75.42,5200.0,60.3846,60.4166,60.3766,60.3766,5200.0
2006-08-24 12:10:00,75.35,75.38,75.25,75.26,3000.0,60.3206,60.3446,60.2405,60.2485,3000.0
2006-08-24 12:15:00,75.26,75.35,75.23,75.34,7700.0,60.2485,60.3206,60.2245,60.3126,7700.0
2006-08-24 12:20:00,75.3,75.37,75.3,75.37,3700.0,60.2805,60.3366,60.2805,60.3366,3700.0
2006-08-24 12:25:00,75.37,75.44,75.37,75.41,3200.0,60.3366,60.3926,60.3366,60.3686,3200.0
2006-08-24 12:30:00,75.4,75.41,75.35,75.35,3700.0,60.3606,60.3686,60.3206,60.3206,3700.0
2006-08-24 12:35:00,75.35,75.46,75.34,75.45,9700.0,60.3206,60.4086,60.3126,60.4006,9700.0
2006-08-24 12:40:00,75.46,75.49,75.46,75.49,2700.0,60.4086,60.4326,60.4086,60.4326,2700.0
2006-08-24 12:45:00,75.5,75.53,75.44,75.44,3300.0,60.4406,60.4647,60.3926,60.3926,3300.0
2006-08-24 12:50:00,75.48,75.48,75.46,75.46,500.0,60.4246,60.4246,60.4086,60.4086,500.0
2006-08-24 12:55:00,75.45,75.46,75.4,75.45,2400.0,60.4006,60.4086,60.3606,60.4006,2400.0
2006-08-24 13:00:00,75.45,75.45,75.34,75.38,5100.0,60.4006,60.4006,60.3126,60.3446,5100.0
2006-08-24 13:05:00,75.37,75.37,75.25,75.31,3800.0,60.3366,60.3366,60.2405,60.2885,3800.0
2006-08-24 13:10:00,75.31,75.5,75.3,75.42,7500.0,60.2885,60.4406,60.2805,60.3766,7500.0
2006-08-24 13:15:00,75.42,75.49,75.41,75.49,2500.0,60.3766,60.4326,60.3686,60.4326,2500.0
2006-08-24 13:20:00,75.51,75.79,75.51,75.76,7900.0,60.4486,60.6728,60.4486,60.6488,7900.0
2006-08-24 13:25:00,75.77,75.8,75.69,75.78,6300.0,60.6568,60.6808,60.5927,60.6648,6300.0
2006-08-24 13:30:00,75.8,75.87,75.69,75.7,7900.0,60.6808,60.7368,60.5927,60.6007,7900.0
2006-08-24 13:35:00,75.69,75.71,75.67,75.69,2300.0,60.5927,60.6087,60.5767,60.5927,2300.0
2006-08-24 13:40:00,75.69,75.71,75.69,75.7,2500.0,60.5927,60.6087,60.5927,60.6007,2500.0
2006-08-24 13:45:00,75.71,75.71,75.6,75.63,7500.0,60.6087,60.6087,60.5207,60.5447,7500.0
2006-08-24 13:50:00,75.61,75.72,75.61,75.71,3700.0,60.5287,60.6168,60.5287,60.6087,3700.0
2006-08-24 13:55:00,75.72,75.83,75.72,75.83,5000.0,60.6168,60.7048,60.6168,60.7048,5000.0
2006-08-24 14:00:00,75.83,75.87,75.81,75.87,3700.0,60.7048,60.7368,60.6888,60.7368,3700.0
2006-08-24 14:05:00,75.9,75.97,75.88,75.9,5500.0,60.7609,60.8169,60.7448,60.7609,5500.0
2006-08-24 14:10:00,75.95,76.1,75.94,76.1,3600.0,60.8009,60.921,60.7929,60.921,3600.0
2006-08-24 14:15:00,76.1,76.1,76.03,76.04,2100.0,60.921,60.921,60.8649,60.8729,2100.0
2006-08-24 14:20:00,76.0,76.0,75.91,75.93,3500.0,60.8409,60.8409,60.7689,60.7849,3500.0
2006-08-24 14:25:00,75.93,75.93,75.89,75.89,700.0,60.7849,60.7849,60.7528,60.7528,700.0
2006-08-24 14:30:00,75.9,75.9,75.88,75.88,2200.0,60.7609,60.7609,60.7448,60.7448,2200.0
2006-08-24 14:35:00,75.89,75.96,75.88,75.94,10800.0,60.7528,60.8089,60.7448,60.7929,10800.0
2006-08-24 14:40:00,75.91,75.91,75.82,75.83,4300.0,60.7689,60.7689,60.6968,60.7048,4300.0
2006-08-24 14:45:00,75.83,75.85,75.83,75.85,2400.0,60.7048,60.7208,60.7048,60.7208,2400.0
2006-08-24 14:50:00,75.85,76.0,75.85,76.0,8200.0,60.7208,60.8409,60.7208,60.8409,8200.0
2006-08-24 14:55:00,76.0,76.13,76.0,76.13,3400.0,60.8409,60.945,60.8409,60.945,3400.0
2006-08-24 15:00:00,76.14,76.15,76.12,76.12,2900.0,60.953,60.961,60.937,60.937,2900.0
2006-08-24 15:05:00,76.09,76.12,76.02,76.12,6200.0,60.913,60.937,60.8569,60.937,6200.0
2006-08-24 15:10:00,76.12,76.12,75.97,75.97,1900.0,60.937,60.937,60.8169,60.8169,1900.0
2006-08-24 15:15:00,75.98,76.0,75.86,75.87,9500.0,60.8249,60.8409,60.7288,60.7368,9500.0
2006-08-24 15:20:00,75.87,75.92,75.87,75.92,6100.0,60.7368,60.7769,60.7368,60.7769,6100.0
2006-08-24 15:25:00,75.93,76.15,75.93,76.15,6200.0,60.7849,60.961,60.7849,60.961,6200.0
2006-08-24 15:30:00,76.15,76.26,76.02,76.26,9200.0,60.961,61.049,60.8569,61.049,9200.0
2006-08-24 15:35:00,76.25,76.26,76.18,76.24,7700.0,61.041,61.049,60.985,61.033,7700.0
2006-08-24 15:40:00,76.24,76.24,76.1,76.1,4700.0,61.033,61.033,60.921,60.921,4700.0
2006-08-24 15:45:00,76.11,76.11,76.05,76.09,5300.0,60.929,60.929,60.8809,60.913,5300.0
2006-08-24 15:50:00,76.08,76.09,76.01,76.07,6600.0,60.9049,60.913,60.8489,60.8969,6600.0
2006-08-24 15:55:00,76.06,76.12,76.02,76.12,20900.0,60.8889,60.937,60.8569,60.937,20900.0
2006-08-25 09:30:00,75.9,76.36,75.85,76.33,9100.0,60.7609,61.1291,60.7208,61.1051,9100.0
2006-08-25 09:35:00,76.16,76.16,75.46,75.56,8500.0,60.969,60.969,60.4086,60.4887,8500.0
2006-08-25 09:40:00,75.59,76.01,75.53,75.73,25200.0,60.5127,60.8489,60.4647,60.6248,25200.0
2006-08-25 09:45:00,75.7,76.04,75.7,76.01,21300.0,60.6007,60.8729,60.6007,60.8489,21300.0
2006-08-25 09:50:00,75.98,76.43,75.85,76.41,21100.0,60.8249,61.1851,60.7208,61.1691,21100.0
2006-08-25 09:55:00,76.42,76.44,75.99,76.14,17200.0,61.1771,61.1931,60.8329,60.953,17200.0
2006-08-25 10:00:00,76.13,76.13,75.72,75.72,23500.0,60.945,60.945,60.6168,60.6168,23500.0
2006-08-25 10:05:00,75.73,76.07,75.73,75.87,11000.0,60.6248,60.8969,60.6248,60.7368,11000.0
2006-08-25 10:10:00,75.88,76.0,75.75,75.94,10100.0,60.7448,60.8409,60.6408,60.7929,10100.0
2006-08-25 10:15:00,75.97,76.16,75.88,75.88,9400.0,60.8169,60.969,60.7448,60.7448,9400.0
2006-08-25 10:20:00,75.87,75.88,75.78,75.8,11000.0,60.7368,60.7448,60.6648,60.6808,11000.0
2006-08-25 10:25:00,75.76,75.91,75.71,75.9,7800.0,60.6488,60.7689,60.6087,60.7609,7800.0
2006-08-25 10:30:00,75.87,75.92,75.82,75.87,9000.0,60.7368,60.7769,60.6968,60.7368,9000.0
2006-08-25 10:35:00,75.87,75.88,75.75,75.76,5200.0,60.7368,60.7448,60.6408,60.6488,5200.0
2006-08-25 10:40:00,75.75,75.81,75.71,75.79,3500.0,60.6408,60.6888,60.6087,60.6728,3500.0
2006-08-25 10:45:00,75.78,75.79,75.64,75.78,4400.0,60.6648,60.6728,60.5527,60.6648,4400.0
2006-08-25 10:50:00,75.8,75.95,75.8,75.9,3300.0,60.6808,60.8009,60.6808,60.7609,3300.0
2006-08-25 10:55:00,75.9,75.91,75.84,75.87,1600.0,60.7609,60.7689,60.7128,60.7368,1600.0
2006-08-25 11:00:00,75.85,75.85,75.68,75.68,6500.0,60.7208,60.7208,60.5847,60.5847,6500.0
2006-08-25 11:05:00,75.65,75.76,75.61,75.76,6700.0,60.5607,60.6488,60.5287,60.6488,6700.0
2006-08-25 11:10:00,75.76,75.91,75.75,75.91,9400.0,60.6488,60.7689,60.6408,60.7689,9400.0
2006-08-25 11:15:00,75.91,75.91,75.86,75.86,7900.0,60.7689,60.7689,60.7288,60.7288,7900.0
2006-08-25 11:20:00,75.85,75.86,75.83,75.85,6600.0,60.7208,60.7288,60.7048,60.7208,6600.0
2006-08-25 11:25:00,75.86,75.86,75.83,75.83,3000.0,60.7288,60.7288,60.7048,60.7048,3000.0
2006-08-25 11:30:00,75.82,75.82,75.68,75.7,6400.0,60.6968,60.6968,60.5847,60.6007,6400.0
2006-08-25 11:35:00,75.73,75.74,75.64,75.64,1900.0,60.6248,60.6328,60.5527,60.5527,1900.0
2006-08-25 11:40:00,75.6,75.8,75.6,75.8,5000.0,60.5207,60.6808,60.5207,60.6808,5000.0
2006-08-25 11:45:00,75.79,75.79,75.74,75.75,2000.0,60.6728,60.6728,60.6328,60.6408,2000.0
2006-08-25 11:50:00,75.75,75.78,75.75,75.78,2000.0,60.6408,60.6648,60.6408,60.6648,2000.0
2006-08-25 11:55:00,75.78,75.83,75.76,75.76,2700.0,60.6648,60.7048,60.6488,60.6488,2700.0
2006-08-25 12:00:00,75.77,75.77,75.74,75.75,2100.0,60.6568,60.6568,60.6328,60.6408,2100.0
2006-08-25 12:05:00,75.73,75.81,75.71,75.81,3400.0,60.6248,60.6888,60.6087,60.6888,3400.0
2006-08-25 12:10:00,75.81,75.89,75.81,75.89,3700.0,60.6888,60.7528,60.6888,60.7528,3700.0
2006-08-25 12:15:00,75.89,75.89,75.82,75.82,2200.0,60.7528,60.7528,60.6968,60.6968,2200.0
2006-08-25 12:20:00,75.81,75.82,75.79,75.79,2800.0,60.6888,60.6968,60.6728,60.6728,2800.0
2006-08-25 12:25:00,75.84,75.89,75.84,75.89,2100.0,60.7128,60.7528,60.7128,60.7528,2100.0
2006-08-25 12:30:00,75.88,75.96,75.88,75.96,2200.0,60.7448,60.8089,60.7448,60.8089,2200.0
2006-08-25 12:35:00,75.96,75.96,75.88,75.89,3700.0,60.8089,60.8089,60.7448,60.7528,3700.0
2006-08-25 12:40:00,75.89,75.96,75.89,75.96,4700.0,60.7528,60.8089,60.7528,60.8089,4700.0
2006-08-25 12:45:00,75.96,75.97,75.9,75.91,1500.0,60.8089,60.8169,60.7609,60.7689,1500.0
2006-08-25 12:50:00,75.91,75.97,75.91,75.97,3000.0,60.7689,60.8169,60.7689,60.8169,3000.0
2006-08-25 12:55:00,75.97,76.02,75.94,76.02,2100.0,60.8169,60.8569,60.7929,60.8569,2100.0
2006-08-25 13:00:00,76.02,76.04,75.99,75.99,1100.0,60.8569,60.8729,60.8329,60.8329,1100.0
2006-08-25 13:05:00,76.0,76.0,76.0,76.0,100.0,60.8409,60.8409,60.8409,60.8409,100.0
2006-08-25 13:10:00,75.98,76.06,75.98,76.03,3200.0,60.8249,60.8889,60.8249,60.8649,3200.0
2006-08-25 13:15:00,76.06,76.06,76.0,76.01,3100.0,60.8889,60.8889,60.8409,60.8489,3100.0
2006-08-25 13:20:00,76.01,76.01,75.96,75.96,2600.0,60.8489,60.8489,60.8089,60.8089,2600.0
2006-08-25 13:25:00,75.97,76.0,75.97,76.0,700.0,60.8169,60.8409,60.8169,60.8409,700.0
2006-08-25 13:30:00,75.97,76.1,75.97,76.1,4300.0,60.8169,60.921,60.8169,60.921,4300.0
2006-08-25 13:35:00,76.11,76.18,76.11,76.12,700.0,60.929,60.985,60.929,60.937,700.0
2006-08-25 13:40:00,76.16,76.16,76.12,76.12,800.0,60.969,60.969,60.937,60.937,800.0
2006-08-25 13:45:00,76.1,76.11,76.08,76.08,3900.0,60.921,60.929,60.9049,60.9049,3900.0
2006-08-25 13:50:00,76.11,76.11,76.11,76.11,700.0,60.929,60.929,60.929,60.929,700.0
2006-08-25 13:55:00,76.11,76.14,76.11,76.14,900.0,60.929,60.953,60.929,60.953,900.0
2006-08-25 14:00:00,76.14,76.2,76.14,76.15,2500.0,60.953,61.001,60.953,60.961,2500.0
2006-08-25 14:05:00,76.18,76.19,76.15,76.19,1200.0,60.985,60.993,60.961,60.993,1200.0
2006-08-25 14:10:00,76.12,76.12,76.07,76.07,2800.0,60.937,60.937,60.8969,60.8969,2800.0
2006-08-25 14:15:00,76.08,76.08,75.98,76.02,6800.0,60.9049,60.9049,60.8249,60.8569,6800.0
2006-08-25 14:20:00,76.0,76.1,75.96,76.1,2200.0,60.8409,60.921,60.8089,60.921,2200.0
2006-08-25 14:25:00,76.09,76.17,76.09,76.17,1900.0,60.913,60.977,60.913,60.977,1900.0
2006-08-25 14:30:00,76.2,76.38,76.2,76.37,3000.0,61.001,61.1451,61.001,61.1371,3000.0
2006-08-25 14:35:00,76.37,76.4,76.29,76.31,2200.0,61.1371,61.1611,61.0731,61.0891,2200.0
2006-08-25 14:40:00,76.35,76.38,76.3,76.3,3200.0,61.1211,61.1451,61.0811,61.0811,3200.0
2006-08-25 14:45:00,76.34,76.38,76.23,76.38,4800.0,61.1131,61.1451,61.025,61.1451,4800.0
2006-08-25 14:50:00,76.39,76.39,76.33,76.35,4200.0,61.1531,61.1531,61.1051,61.1211,4200.0
2006-08-25 14:55:00,76.44,76.53,76.44,76.49,2300.0,61.1931,61.2652,61.1931,61.2332,2300.0
2006-08-25 15:00:00,76.53,76.6,76.52,76.6,4600.0,61.2652,61.3212,61.2572,61.3212,4600.0
2006-08-25 15:05:00,76.57,76.58,76.56,76.56,3100.0,61.2972,61.3052,61.2892,61.2892,3100.0
2006-08-25 15:10:00,76.51,76.51,76.44,76.45,2800.0,61.2492,61.2492,61.1931,61.2011,2800.0
2006-08-25 15:15:00,76.41,76.44,76.41,76.43,3500.0,61.1691,61.1931,61.1691,61.1851,3500.0
2006-08-25 15:20:00,76.42,76.45,76.4,76.42,3400.0,61.1771,61.2011,61.1611,61.1771,3400.0
2006-08-25 15:25:00,76.42,76.45,76.4,76.41,4200.0,61.1771,61.2011,61.1611,61.1691,4200.0
2006-08-25 15:30:00,76.42,76.48,76.36,76.37,4800.0,61.1771,61.2252,61.1291,61.1371,4800.0
2006-08-25 15:35:00,76.41,76.41,76.36,76.36,3500.0,61.1691,61.1691,61.1291,61.1291,3500.0
2006-08-25 15:40:00,76.35,76.41,76.32,76.33,7800.0,61.1211,61.1691,61.0971,61.1051,7800.0
2006-08-25 15:45:00,76.36,76.36,76.31,76.34,5800.0,61.1291,61.1291,61.0891,61.1131,5800.0
2006-08-25 15:50:00,76.34,76.35,76.29,76.34,5700.0,61.1131,61.1211,61.0731,61.1131,5700.0
2006-08-25 15:55:00,76.34,76.36,76.26,76.36,6800.0,61.1131,61.1291,61.049,61.1291,6800.0
2006-08-28 09:30:00,76.13,76.8,76.13,76.8,7900.0,60.945,61.4813,60.945,61.4813,7900.0
2006-08-28 09:35:00,76.8,77.16,76.8,76.82,13700.0,61.4813,61.7695,61.4813,61.4973,13700.0
2006-08-28 09:40:00,76.69,77.09,76.47,77.09,10000.0,61.3933,61.7135,61.2172,61.7135,10000.0
2006-08-28 09:45:00,77.18,77.18,76.86,76.9,5000.0,61.7855,61.7855,61.5294,61.5614,5000.0
2006-08-28 09:50:00,76.91,77.19,76.89,77.11,3600.0,61.5694,61.7935,61.5534,61.7295,3600.0
2006-08-28 09:55:00,77.04,77.33,77.04,77.21,10300.0,61.6735,61.9056,61.6735,61.8096,10300.0
2006-08-28 10:00:00,77.22,77.4,77.22,77.25,8200.0,61.8176,61.9617,61.8176,61.8416,8200.0
2006-08-28 10:05:00,77.25,77.55,77.25,77.46,11300.0,61.8416,62.0817,61.8416,62.0097,11300.0
2006-08-28 10:10:00,77.46,77.46,77.25,77.3,6100.0,62.0097,62.0097,61.8416,61.8816,6100.0
2006-08-28 10:15:00,77.3,77.3,77.2,77.21,8400.0,61.8816,61.8816,61.8016,61.8096,8400.0
2006-08-28 10:20:00,77.16,77.3,77.16,77.27,10600.0,61.7695,61.8816,61.7695,61.8576,10600.0
2006-08-28 10:25:00,77.28,77.41,77.26,77.38,11700.0,61.8656,61.9697,61.8496,61.9456,11700.0
2006-08-28 10:30:00,77.37,77.49,77.37,77.45,16000.0,61.9376,62.0337,61.9376,62.0017,16000.0
2006-08-28 10:35:00,77.46,77.5,77.42,77.5,5600.0,62.0097,62.0417,61.9777,62.0417,5600.0
2006-08-28 10:40:00,77.5,77.51,77.43,77.5,5700.0,62.0417,62.0497,61.9857,62.0417,5700.0
2006-08-28 10:45:00,77.49,77.49,77.36,77.39,4700.0,62.0337,62.0337,61.9296,61.9537,4700.0
2006-08-28 10:50:00,77.41,77.41,77.24,77.26,10200.0,61.9697,61.9697,61.8336,61.8496,10200.0
2006-08-28 10:55:00,77.27,77.31,77.24,77.26,5600.0,61.8576,61.8896,61.8336,61.8496,5600.0
2006-08-28 11:00:00,77.29,77.43,77.29,77.42,8200.0,61.8736,61.9857,61.8736,61.9777,8200.0
2006-08-28 11:05:00,77.42,77.42,77.29,77.29,3400.0,61.9777,61.9777,61.8736,61.8736,3400.0
2006-08-28 11:10:00,77.31,77.32,77.23,77.25,7200.0,61.8896,61.8976,61.8256,61.8416,7200.0
2006-08-28 11:15:00,77.25,77.26,77.24,77.26,3400.0,61.8416,61.8496,61.8336,61.8496,3400.0
2006-08-28 11:20:00,77.26,77.26,77.19,77.19,2200.0,61.8496,61.8496,61.7935,61.7935,2200.0
2006-08-28 11:25:00,77.19,77.36,77.16,77.36,15700.0,61.7935,61.9296,61.7695,61.9296,15700.0
2006-08-28 11:30:00,77.34,77.34,77.28,77.3,2900.0,61.9136,61.9136,61.8656,61.8816,2900.0
2006-08-28 11:35:00,77.29,77.34,77.26,77.33,14600.0,61.8736,61.9136,61.8496,61.9056,14600.0
2006-08-28 11:40:00,77.32,77.35,77.29,77.35,3500.0,61.8976,61.9216,61.8736,61.9216,3500.0
2006-08-28 11:45:00,77.35,77.45,77.34,77.45,4100.0,61.9216,62.0017,61.9136,62.0017,4100.0
2006-08-28 11:50:00,77.5,77.58,77.47,77.5,5100.0,62.0417,62.1058,62.0177,62.0417,5100.0
2006-08-28 11:55:00,77.46,77.48,77.41,77.41,2500.0,62.0097,62.0257,61.9697,61.9697,2500.0
2006-08-28 12:00:00,77.42,77.42,77.38,77.39,3400.0,61.9777,61.9777,61.9456,61.9537,3400.0
2006-08-28 12:05:00,77.37,77.42,77.36,77.4,6600.0,61.9376,61.9777,61.9296,61.9617,6600.0
2006-08-28 12:10:00,77.41,77.41,77.39,77.39,2600.0,61.9697,61.9697,61.9537,61.9537,2600.0
2006-08-28 12:15:00,77.38,77.45,77.32,77.37,19300.0,61.9456,62.0017,61.8976,61.9376,19300.0
2006-08-28 12:20:00,77.37,77.6,77.32,77.58,15600.0,61.9376,62.1218,61.8976,62.1058,15600.0
2006-08-28 12:25:00,77.57,77.57,77.57,77.57,100.0,62.0978,62.0978,62.0978,62.0978,100.0
2006-08-28 12:30:00,77.56,77.56,77.35,77.39,10200.0,62.0897,62.0897,61.9216,61.9537,10200.0
2006-08-28 12:35:00,77.36,77.48,77.36,77.47,3700.0,61.9296,62.0257,61.9296,62.0177,3700.0
2006-08-28 12:40:00,77.48,77.48,77.48,77.48,600.0,62.0257,62.0257,62.0257,62.0257,600.0
2006-08-28 12:45:00,77.46,77.54,77.46,77.54,4200.0,62.0097,62.0737,62.0097,62.0737,4200.0
2006-08-28 12:50:00,77.54,77.55,77.52,77.53,1500.0,62.0737,62.0817,62.0577,62.0657,1500.0
2006-08-28 12:55:00,77.53,77.53,77.53,77.53,600.0,62.0657,62.0657,62.0657,62.0657,600.0
2006-08-28 13:00:00,77.51,77.51,77.37,77.38,4300.0,62.0497,62.0497,61.9376,61.9456,4300.0
2006-08-28 13:05:00,77.37,77.55,77.37,77.5,6900.0,61.9376,62.0817,61.9376,62.0417,6900.0
2006-08-28 13:10:00,77.5,77.55,77.49,77.49,3100.0,62.0417,62.0817,62.0337,62.0337,3100.0
2006-08-28 13:15:00,77.49,77.49,77.48,77.49,1800.0,62.0337,62.0337,62.0257,62.0337,1800.0
2006-08-28 13:20:00,77.49,77.49,77.44,77.44,3700.0,62.0337,62.0337,61.9937,61.9937,3700.0
2006-08-28 13:25:00,77.45,77.45,77.45,77.45,100.0,62.0017,62.0017,62.0017,62.0017,100.0
2006-08-28 13:30:00,77.42,77.42,77.27,77.27,6000.0,61.9777,61.9777,61.8576,61.8576,6000.0
2006-08-28 13:35:00,77.27,77.35,77.27,77.35,5000.0,61.8576,61.9216,61.8576,61.9216,5000.0
2006-08-28 13:40:00,77.34,77.34,77.26,77.26,2200.0,61.9136,61.9136,61.8496,61.8496,2200.0
2006-08-28 13:45:00,77.26,77.35,77.25,77.35,7300.0,61.8496,61.9216,61.8416,61.9216,7300.0
2006-08-28 13:50:00,77.3,77.36,77.24,77.35,6100.0,61.8816,61.9296,61.8336,61.9216,6100.0
2006-08-28 13:55:00,77.36,77.37,77.31,77.34,2400.0,61.9296,61.9376,61.8896,61.9136,2400.0
2006-08-28 14:00:00,77.35,77.5,77.35,77.43,4300.0,61.9216,62.0417,61.9216,61.9857,4300.0
2006-08-28 14:05:00,77.42,77.42,77.34,77.36,3000.0,61.9777,61.9777,61.9136,61.9296,3000.0
2006-08-28 14:10:00,77.35,77.58,77.35,77.58,4700.0,61.9216,62.1058,61.9216,62.1058,4700.0
2006-08-28 14:15:00,77.53,77.54,77.42,77.45,8900.0,62.0657,62.0737,61.9777,62.0017,8900.0
2006-08-28 14:20:00,77.45,77.59,77.42,77.57,11400.0,62.0017,62.1138,61.9777,62.0978,11400.0
2006-08-28 14:25:00,77.57,77.6,77.57,77.58,3000.0,62.0978,62.1218,62.0978,62.1058,3000.0
2006-08-28 14:30:00,77.56,77.57,77.52,77.57,4500.0,62.0897,62.0978,62.0577,62.0978,4500.0
2006-08-28 14:35:00,77.58,77.58,77.51,77.52,4300.0,62.1058,62.1058,62.0497,62.0577,4300.0
2006-08-28 14:40:00,77.51,77.52,77.51,77.51,1100.0,62.0497,62.0577,62.0497,62.0497,1100.0
2006-08-28 14:45:00,77.5,77.56,77.5,77.55,6700.0,62.0417,62.0897,62.0417,62.0817,6700.0
2006-08-28 14:50:00,77.59,77.64,77.59,77.63,4600.0,62.1138,62.1538,62.1138,62.1458,4600.0
2006-08-28 14:55:00,77.63,77.73,77.63,77.73,6500.0,62.1458,62.2258,62.1458,62.2258,6500.0
2006-08-28 15:00:00,77.72,77.73,77.5,77.5,8100.0,62.2178,62.2258,62.0417,62.0417,8100.0
2006-08-28 15:05:00,77.5,77.52,77.47,77.52,10400.0,62.0417,62.0577,62.0177,62.0577,10400.0
2006-08-28 15:10:00,77.48,77.51,77.48,77.49,5000.0,62.0257,62.0497,62.0257,62.0337,5000.0
2006-08-28 15:15:00,77.5,77.63,77.5,77.63,6500.0,62.0417,62.1458,62.0417,62.1458,6500.0
2006-08-28 15:20:00,77.64,77.64,77.56,77.62,9700.0,62.1538,62.1538,62.0897,62.1378,9700.0
2006-08-28 15:25:00,77.62,77.75,77.62,77.75,8500.0,62.1378,62.2418,62.1378,62.2418,8500.0
2006-08-28 15:30:00,77.75,77.78,77.64,77.64,9300.0,62.2418,62.2659,62.1538,62.1538,9300.0
2006-08-28 15:35:00,77.64,77.64,77.63,77.63,11800.0,62.1538,62.1538,62.1458,62.1458,11800.0
2006-08-28 15:40:00,77.64,77.64,77.59,77.61,17400.0,62.1538,62.1538,62.1138,62.1298,17400.0
2006-08-28 15:45:00,77.59,77.63,77.57,77.57,10600.0,62.1138,62.1458,62.0978,62.0978,10600.0
2006-08-28 15:50:00,77.59,77.62,77.57,77.58,9600.0,62.1138,62.1378,62.0978,62.1058,9600.0
2006-08-28 15:55:00,77.58,77.62,77.58,77.62,8800.0,62.1058,62.1378,62.1058,62.1378,8800.0
2006-08-29 09:30:00,77.5,77.52,77.1,77.1,9600.0,62.0417,62.0577,61.7215,61.7215,9600.0
2006-08-29 09:35:00,77.06,77.06,76.45,76.63,17500.0,61.6895,61.6895,61.2011,61.3452,17500.0
2006-08-29 09:40:00,76.64,76.98,76.64,76.91,20700.0,61.3533,61.6254,61.3533,61.5694,20700.0
2006-08-29 09:45:00,76.91,77.05,76.89,76.94,11200.0,61.5694,61.6815,61.5534,61.5934,11200.0
2006-08-29 09:50:00,76.94,77.27,76.93,77.23,21400.0,61.5934,61.8576,61.5854,61.8256,21400.0
2006-08-29 09:55:00,77.24,77.5,77.24,77.28,9100.0,61.8336,62.0417,61.8336,61.8656,9100.0
2006-08-29 10:00:00,77.21,77.23,76.86,76.87,11100.0,61.8096,61.8256,61.5294,61.5374,11100.0
2006-08-29 10:05:00,76.82,77.09,76.81,76.92,7900.0,61.4973,61.7135,61.4893,61.5774,7900.0
2006-08-29 10:10:00,76.98,77.06,76.95,77.06,4700.0,61.6254,61.6895,61.6014,61.6895,4700.0
2006-08-29 10:15:00,77.03,77.05,76.93,76.94,7800.0,61.6655,61.6815,61.5854,61.5934,7800.0
2006-08-29 10:20:00,76.95,76.97,76.9,76.9,6000.0,61.6014,61.6174,61.5614,61.5614,6000.0
2006-08-29 10:25:00,76.89,76.98,76.8,76.98,9900.0,61.5534,61.6254,61.4813,61.6254,9900.0
2006-08-29 10:30:00,76.98,76.98,76.9,76.9,5800.0,61.6254,61.6254,61.5614,61.5614,5800.0
2006-08-29 10:35:00,76.88,76.88,76.75,76.76,8900.0,61.5454,61.5454,61.4413,61.4493,8900.0
2006-08-29 10:40:00,76.77,77.13,76.77,77.08,7800.0,61.4573,61.7455,61.4573,61.7055,7800.0
2006-08-29 10:45:00,77.08,77.08,76.99,76.99,8600.0,61.7055,61.7055,61.6334,61.6334,8600.0
2006-08-29 10:50:00,76.99,76.99,76.91,76.91,7500.0,61.6334,61.6334,61.5694,61.5694,7500.0
2006-08-29 10:55:00,76.91,77.02,76.91,76.94,7100.0,61.5694,61.6575,61.5694,61.5934,7100.0
2006-08-29 11:00:00,76.95,77.03,76.95,77.02,5200.0,61.6014,61.6655,61.6014,61.6575,5200.0
2006-08-29 11:05:00,76.97,76.97,76.8,76.8,3700.0,61.6174,61.6174,61.4813,61.4813,3700.0
2006-08-29 11:10:00,76.8,76.87,76.75,76.75,8000.0,61.4813,61.5374,61.4413,61.4413,8000.0
2006-08-29 11:15:00,76.77,76.85,76.77,76.85,4100.0,61.4573,61.5214,61.4573,61.5214,4100.0
2006-08-29 11:20:00,76.81,76.85,76.7,76.73,3700.0,61.4893,61.5214,61.4013,61.4253,3700.0
2006-08-29 11:25:00,76.72,76.76,76.71,76.71,3200.0,61.4173,61.4493,61.4093,61.4093,3200.0
2006-08-29 11:30:00,76.66,76.7,76.65,76.65,7400.0,61.3693,61.4013,61.3613,61.3613,7400.0
2006-08-29 11:35:00,76.66,76.66,76.55,76.56,4900.0,61.3693,61.3693,61.2812,61.2892,4900.0
2006-08-29 11:40:00,76.57,76.57,76.5,76.51,3200.0,61.2972,61.2972,61.2412,61.2492,3200.0
2006-08-29 11:45:00,76.5,76.51,76.45,76.51,5300.0,61.2412,61.2492,61.2011,61.2492,5300.0
2006-08-29 11:50:00,76.52,76.55,76.52,76.53,2800.0,61.2572,61.2812,61.2572,61.2652,2800.0
2006-08-29 11:55:00,76.5,76.52,76.49,76.49,1100.0,61.2412,61.2572,61.2332,61.2332,1100.0
2006-08-29 12:00:00,76.48,76.49,76.42,76.42,4000.0,61.2252,61.2332,61.1771,61.1771,4000.0
2006-08-29 12:05:00,76.43,76.43,76.4,76.4,2900.0,61.1851,61.1851,61.1611,61.1611,2900.0
2006-08-29 12:10:00,76.39,76.39,76.35,76.37,8000.0,61.1531,61.1531,61.1211,61.1371,8000.0
2006-08-29 12:15:00,76.37,76.38,76.35,76.35,5100.0,61.1371,61.1451,61.1211,61.1211,5100.0
2006-08-29 12:20:00,76.35,76.46,76.32,76.32,4400.0,61.1211,61.2092,61.0971,61.0971,4400.0
2006-08-29 12:25:00,76.31,76.31,76.25,76.25,2200.0,61.0891,61.0891,61.041,61.041,2200.0
2006-08-29 12:30:00,76.26,76.26,76.21,76.21,6200.0,61.049,61.049,61.009,61.009,6200.0
2006-08-29 12:35:00,76.22,76.3,76.22,76.29,5600.0,61.017,61.0811,61.017,61.0731,5600.0
2006-08-29 12:40:00,76.28,76.29,76.24,76.25,6000.0,61.0651,61.0731,61.033,61.041,6000.0
2006-08-29 12:45:00,76.24,76.24,76.2,76.2,2700.0,61.033,61.033,61.001,61.001,2700.0
2006-08-29 12:50:00,76.2,76.28,76.2,76.28,9400.0,61.001,61.0651,61.001,61.0651,9400.0
2006-08-29 12:55:00,76.27,76.27,76.21,76.22,2300.0,61.0571,61.0571,61.009,61.017,2300.0
2006-08-29 13:00:00,76.22,76.23,76.2,76.21,27100.0,61.017,61.025,61.001,61.009,27100.0
2006-08-29 13:05:00,76.2,76.3,76.2,76.3,7600.0,61.001,61.0811,61.001,61.0811,7600.0
2006-08-29 13:10:00,76.33,76.36,76.3,76.36,3700.0,61.1051,61.1291,61.0811,61.1291,3700.0
2006-08-29 13:15:00,76.4,76.51,76.4,76.51,4800.0,61.1611,61.2492,61.1611,61.2492,4800.0
2006-08-29 13:20:00,76.53,76.62,76.47,76.61,18300.0,61.2652,61.3372,61.2172,61.3292,18300.0
2006-08-29 13:25:00,76.61,76.8,76.6,76.78,5100.0,61.3292,61.4813,61.3212,61.4653,5100.0
2006-08-29 13:30:00,76.81,76.9,76.7,76.71,5200.0,61.4893,61.5614,61.4013,61.4093,5200.0
2006-08-29 13:35:00,76.7,76.79,76.66,76.77,5200.0,61.4013,61.4733,61.3693,61.4573,5200.0
2006-08-29 13:40:00,76.7,76.75,76.7,76.73,2700.0,61.4013,61.4413,61.4013,61.4253,2700.0
2006-08-29 13:45:00,76.73,76.83,76.73,76.8,3900.0,61.4253,61.5054,61.4253,61.4813,3900.0
2006-08-29 13:50:00,76.79,76.8,76.72,76.72,3200.0,61.4733,61.4813,61.4173,61.4173,3200.0
2006-08-29 13:55:00,76.71,76.72,76.59,76.6,12200.0,61.4093,61.4173,61.3132,61.3212,12200.0
2006-08-29 14:00:00,76.59,76.59,76.35,76.38,16100.0,61.3132,61.3132,61.1211,61.1451,16100.0
2006-08-29 14:05:00,76.38,76.59,76.36,76.55,13400.0,61.1451,61.3132,61.1291,61.2812,13400.0
2006-08-29 14:10:00,76.6,76.65,76.57,76.65,9000.0,61.3212,61.3613,61.2972,61.3613,9000.0
2006-08-29 14:15:00,76.7,76.97,76.7,76.8,7700.0,61.4013,61.6174,61.4013,61.4813,7700.0
2006-08-29 14:20:00,76.81,76.83,76.63,76.63,9000.0,61.4893,61.5054,61.3452,61.3452,9000.0
2006-08-29 14:25:00,76.65,76.65,76.47,76.6,14600.0,61.3613,61.3613,61.2172,61.3212,14600.0
2006-08-29 14:30:00,76.6,76.98,76.57,76.8,20700.0,61.3212,61.6254,61.2972,61.4813,20700.0
2006-08-29 14:35:00,76.8,77.01,76.79,76.95,7500.0,61.4813,61.6494,61.4733,61.6014,7500.0
2006-08-29 14:40:00,77.05,77.1,76.92,76.92,10100.0,61.6815,61.7215,61.5774,61.5774,10100.0
2006-08-29 14:45:00,76.92,77.02,76.91,77.02,3500.0,61.5774,61.6575,61.5694,61.6575,3500.0
2006-08-29 14:50:00,77.0,77.12,76.99,76.99,12600.0,61.6414,61.7375,61.6334,61.6334,12600.0
2006-08-29 14:55:00,76.98,77.04,76.92,77.01,13900.0,61.6254,61.6735,61.5774,61.6494,13900.0
2006-08-29 15:00:00,77.01,77.01,76.85,76.95,15700.0,61.6494,61.6494,61.5214,61.6014,15700.0
2006-08-29 15:05:00,76.98,76.98,76.83,76.89,9100.0,61.6254,61.6254,61.5054,61.5534,9100.0
2006-08-29 15:10:00,76.89,76.96,76.83,76.87,6600.0,61.5534,61.6094,61.5054,61.5374,6600.0
2006-08-29 15:15:00,76.87,76.97,76.84,76.95,13600.0,61.5374,61.6174,61.5134,61.6014,13600.0
2006-08-29 15:20:00,76.92,77.04,76.92,77.04,16100.0,61.5774,61.6735,61.5774,61.6735,16100.0
2006-08-29 15:25:00,77.03,77.07,76.97,77.01,17400.0,61.6655,61.6975,61.6174,61.6494,17400.0
2006-08-29 15:30:00,77.04,77.14,77.04,77.14,14100.0,61.6735,61.7535,61.6735,61.7535,14100.0
2006-08-29 15:35:00,77.17,77.28,77.12,77.27,7600.0,61.7775,61.8656,61.7375,61.8576,7600.0
2006-08-29 15:40:00,77.24,77.31,77.2,77.2,7200.0,61.8336,61.8896,61.8016,61.8016,7200.0
2006-08-29 15:45:00,77.21,77.33,77.21,77.29,6300.0,61.8096,61.9056,61.8096,61.8736,6300.0
2006-08-29 15:50:00,77.28,77.37,77.25,77.36,10000.0,61.8656,61.9376,61.8416,61.9296,10000.0
2006-08-29 15:55:00,77.37,77.37,77.24,77.26,11400.0,61.9376,61.9376,61.8336,61.8496,11400.0
2006-08-30 09:30:00,77.24,77.24,77.09,77.09,9200.0,61.8336,61.8336,61.7135,61.7135,9200.0
2006-08-30 09:35:00,77.09,77.35,76.97,77.35,15900.0,61.7135,61.9216,61.6174,61.9216,15900.0
2006-08-30 09:40:00,77.34,77.4,77.12,77.2,10700.0,61.9136,61.9617,61.7375,61.8016,10700.0
2006-08-30 09:45:00,77.18,77.26,77.05,77.13,10900.0,61.7855,61.8496,61.6815,61.7455,10900.0
2006-08-30 09:50:00,77.09,77.09,77.02,77.06,5900.0,61.7135,61.7135,61.6575,61.6895,5900.0
2006-08-30 09:55:00,77.13,77.18,76.87,76.93,11700.0,61.7455,61.7855,61.5374,61.5854,11700.0
2006-08-30 10:00:00,76.93,77.06,76.87,77.06,5500.0,61.5854,61.6895,61.5374,61.6895,5500.0
2006-08-30 10:05:00,77.1,77.27,77.1,77.27,3700.0,61.7215,61.8576,61.7215,61.8576,3700.0
2006-08-30 10:10:00,77.29,77.43,77.29,77.38,3700.0,61.8736,61.9857,61.8736,61.9456,3700.0
2006-08-30 10:15:00,77.37,77.49,77.31,77.42,5500.0,61.9376,62.0337,61.8896,61.9777,5500.0
2006-08-30 10:20:00,77.42,77.48,77.42,77.48,4000.0,61.9777,62.0257,61.9777,62.0257,4000.0
2006-08-30 10:25:00,77.48,77.48,77.41,77.41,2700.0,62.0257,62.0257,61.9697,61.9697,2700.0
2006-08-30 10:30:00,77.42,77.56,77.39,77.53,9800.0,61.9777,62.0897,61.9537,62.0657,9800.0
2006-08-30 10:35:00,77.53,77.68,77.53,77.68,6600.0,62.0657,62.1858,62.0657,62.1858,6600.0
2006-08-30 10:40:00,77.67,77.75,77.61,77.66,9300.0,62.1778,62.2418,62.1298,62.1698,9300.0
2006-08-30 10:45:00,77.65,77.74,77.55,77.56,6800.0,62.1618,62.2338,62.0817,62.0897,6800.0
2006-08-30 10:50:00,77.56,77.59,77.42,77.51,16600.0,62.0897,62.1138,61.9777,62.0497,16600.0
2006-08-30 10:55:00,77.5,77.55,77.48,77.54,14800.0,62.0417,62.0817,62.0257,62.0737,14800.0
2006-08-30 11:00:00,77.54,77.6,77.48,77.6,4700.0,62.0737,62.1218,62.0257,62.1218,4700.0
2006-08-30 11:05:00,77.59,77.59,77.52,77.52,1500.0,62.1138,62.1138,62.0577,62.0577,1500.0
2006-08-30 11:10:00,77.44,77.44,77.4,77.4,1400.0,61.9937,61.9937,61.9617,61.9617,1400.0
2006-08-30 11:15:00,77.4,77.4,77.39,77.4,800.0,61.9617,61.9617,61.9537,61.9617,800.0
2006-08-30 11:20:00,77.4,77.4,77.32,77.32,3600.0,61.9617,61.9617,61.8976,61.8976,3600.0
2006-08-30 11:25:00,77.32,77.45,77.25,77.29,7100.0,61.8976,62.0017,61.8416,61.8736,7100.0
2006-08-30 11:30:00,77.29,77.3,77.22,77.22,2600.0,61.8736,61.8816,61.8176,61.8176,2600.0
2006-08-30 11:35:00,77.23,77.27,77.08,77.08,7400.0,61.8256,61.8576,61.7055,61.7055,7400.0
2006-08-30 11:40:00,77.09,77.24,77.08,77.16,3300.0,61.7135,61.8336,61.7055,61.7695,3300.0
2006-08-30 11:45:00,77.16,77.27,77.15,77.23,7100.0,61.7695,61.8576,61.7615,61.8256,7100.0
2006-08-30 11:50:00,77.19,77.27,77.19,77.23,5600.0,61.7935,61.8576,61.7935,61.8256,5600.0
2006-08-30 11:55:00,77.24,77.26,77.17,77.26,1100.0,61.8336,61.8496,61.7775,61.8496,1100.0
2006-08-30 12:00:00,77.28,77.34,77.28,77.34,1700.0,61.8656,61.9136,61.8656,61.9136,1700.0
2006-08-30 12:05:00,77.34,77.34,77.25,77.28,1900.0,61.9136,61.9136,61.8416,61.8656,1900.0
2006-08-30 12:10:00,77.26,77.27,77.24,77.24,2300.0,61.8496,61.8576,61.8336,61.8336,2300.0
2006-08-30 12:15:00,77.21,77.31,77.19,77.27,7600.0,61.8096,61.8896,61.7935,61.8576,7600.0
2006-08-30 12:20:00,77.28,77.33,77.28,77.32,2800.0,61.8656,61.9056,61.8656,61.8976,2800.0
2006-08-30 12:25:00,77.32,77.33,77.25,77.33,9000.0,61.8976,61.9056,61.8416,61.9056,9000.0
2006-08-30 12:30:00,77.33,77.35,77.32,77.34,4000.0,61.9056,61.9216,61.8976,61.9136,4000.0
2006-08-30 12:35:00,77.34,77.38,77.34,77.38,4500.0,61.9136,61.9456,61.9136,61.9456,4500.0
2006-08-30 12:40:00,77.37,77.37,77.33,77.33,4400.0,61.9376,61.9376,61.9056,61.9056,4400.0
2006-08-30 12:45:00,77.35,77.35,77.31,77.32,1900.0,61.9216,61.9216,61.8896,61.8976,1900.0
2006-08-30 12:50:00,77.31,77.38,77.27,77.36,11900.0,61.8896,61.9456,61.8576,61.9296,11900.0
2006-08-30 12:55:00,77.36,77.38,77.34,77.36,11000.0,61.9296,61.9456,61.9136,61.9296,11000.0
2006-08-30 13:00:00,77.34,77.34,77.14,77.14,4900.0,61.9136,61.9136,61.7535,61.7535,4900.0
2006-08-30 13:05:00,77.13,77.27,77.13,77.24,14300.0,61.7455,61.8576,61.7455,61.8336,14300.0
2006-08-30 13:10:00,77.25,77.25,77.12,77.13,6500.0,61.8416,61.8416,61.7375,61.7455,6500.0
2006-08-30 13:15:00,77.12,77.14,77.1,77.13,11700.0,61.7375,61.7535,61.7215,61.7455,11700.0
2006-08-30 13:20:00,77.12,77.14,77.1,77.12,5500.0,61.7375,61.7535,61.7215,61.7375,5500.0
2006-08-30 13:25:00,77.13,77.17,77.0,77.01,7600.0,61.7455,61.7775,61.6414,61.6494,7600.0
2006-08-30 13:30:00,77.01,77.16,77.01,77.16,12700.0,61.6494,61.7695,61.6494,61.7695,12700.0
2006-08-30 13:35:00,77.16,77.2,77.14,77.15,4200.0,61.7695,61.8016,61.7535,61.7615,4200.0
2006-08-30 13:40:00,77.16,77.27,77.07,77.09,11400.0,61.7695,61.8576,61.6975,61.7135,11400.0
2006-08-30 13:45:00,77.09,77.19,77.09,77.19,1200.0,61.7135,61.7935,61.7135,61.7935,1200.0
2006-08-30 13:50:00,77.16,77.24,77.16,77.21,4100.0,61.7695,61.8336,61.7695,61.8096,4100.0
2006-08-30 13:55:00,77.22,77.35,77.19,77.33,4300.0,61.8176,61.9216,61.7935,61.9056,4300.0
2006-08-30 14:00:00,77.33,77.33,77.11,77.12,4300.0,61.9056,61.9056,61.7295,61.7375,4300.0
2006-08-30 14:05:00,77.11,77.29,77.1,77.2,7000.0,61.7295,61.8736,61.7215,61.8016,7000.0
2006-08-30 14:10:00,77.2,77.21,77.13,77.18,5200.0,61.8016,61.8096,61.7455,61.7855,5200.0
2006-08-30 14:15:00,77.18,77.25,77.14,77.25,8600.0,61.7855,61.8416,61.7535,61.8416,8600.0
2006-08-30 14:20:00,77.24,77.24,77.11,77.11,4300.0,61.8336,61.8336,61.7295,61.7295,4300.0
2006-08-30 14:25:00,77.12,77.2,77.11,77.16,9100.0,61.7375,61.8016,61.7295,61.7695,9100.0
2006-08-30 14:30:00,77.16,77.23,77.05,77.06,6000.0,61.7695,61.8256,61.6815,61.6895,6000.0
2006-08-30 14:35:00,77.08,77.14,77.08,77.14,3500.0,61.7055,61.7535,61.7055,61.7535,3500.0
2006-08-30 14:40:00,77.13,77.2,77.05,77.05,4000.0,61.7455,61.8016,61.6815,61.6815,4000.0
2006-08-30 14:45:00,77.06,77.22,77.06,77.22,5300.0,61.6895,61.8176,61.6895,61.8176,5300.0
2006-08-30 14:50:00,77.22,77.35,77.2,77.35,6900.0,61.8176,61.9216,61.8016,61.9216,6900.0
2006-08-30 14:55:00,77.35,77.4,77.25,77.38,11400.0,61.9216,61.9617,61.8416,61.9456,11400.0
2006-08-30 15:00:00,77.39,77.48,77.27,77.27,11100.0,61.9537,62.0257,61.8576,61.8576,11100.0
2006-08-30 15:05:00,77.28,77.41,77.28,77.41,11100.0,61.8656,61.9697,61.8656,61.9697,11100.0
2006-08-30 15:10:00,77.38,77.39,77.3,77.36,3200.0,61.9456,61.9537,61.8816,61.9296,3200.0
2006-08-30 15:15:00,77.36,77.48,77.36,77.47,4800.0,61.9296,62.0257,61.9296,62.0177,4800.0
2006-08-30 15:20:00,77.47,77.56,77.46,77.56,5200.0,62.0177,62.0897,62.0097,62.0897,5200.0
2006-08-30 15:25:00,77.57,77.58,77.5,77.54,3300.0,62.0978,62.1058,62.0417,62.0737,3300.0
2006-08-30 15:30:00,77.54,77.57,77.52,77.55,5000.0,62.0737,62.0978,62.0577,62.0817,5000.0
2006-08-30 15:35:00,77.53,77.53,77.5,77.52,3700.0,62.0657,62.0657,62.0417,62.0577,3700.0
2006-08-30 15:40:00,77.5,77.51,77.47,77.51,7400.0,62.0417,62.0497,62.0177,62.0497,7400.0
2006-08-30 15:45:00,77.5,77.59,77.5,77.55,7200.0,62.0417,62.1138,62.0417,62.0817,7200.0
2006-08-30 15:50:00,77.59,77.59,77.55,77.55,3200.0,62.1138,62.1138,62.0817,62.0817,3200.0
2006-08-30 15:55:00,77.55,77.6,77.55,77.55,9300.0,62.0817,62.1218,62.0817,62.0817,9300.0
2006-08-31 09:30:00,77.4,77.51,77.19,77.42,6000.0,61.9617,62.0497,61.7935,61.9777,6000.0
2006-08-31 09:35:00,77.5,77.5,77.02,77.1,5700.0,62.0417,62.0417,61.6575,61.7215,5700.0
2006-08-31 09:40:00,77.07,77.49,77.07,77.32,6500.0,61.6975,62.0337,61.6975,61.8976,6500.0
2006-08-31 09:45:00,77.4,77.63,77.4,77.6,11400.0,61.9617,62.1458,61.9617,62.1218,11400.0
2006-08-31 09:50:00,77.53,77.65,77.5,77.5,6600.0,62.0657,62.1618,62.0417,62.0417,6600.0
2006-08-31 09:55:00,77.51,77.89,77.5,77.81,7800.0,62.0497,62.3539,62.0417,62.2899,7800.0
2006-08-31 10:00:00,77.75,77.89,77.6,77.6,8400.0,62.2418,62.3539,62.1218,62.1218,8400.0
2006-08-31 10:05:00,77.59,77.67,77.57,77.67,4100.0,62.1138,62.1778,62.0978,62.1778,4100.0
2006-08-31 10:10:00,77.67,77.67,77.5,77.51,6200.0,62.1778,62.1778,62.0417,62.0497,6200.0
2006-08-31 10:15:00,77.52,77.62,77.5,77.62,4100.0,62.0577,62.1378,62.0417,62.1378,4100.0
2006-08-31 10:20:00,77.58,77.62,77.5,77.5,3900.0,62.1058,62.1378,62.0417,62.0417,3900.0
2006-08-31 10:25:00,77.5,77.52,77.5,77.51,7800.0,62.0417,62.0577,62.0417,62.0497,7800.0
2006-08-31 10:30:00,77.51,77.51,77.43,77.46,12400.0,62.0497,62.0497,61.9857,62.0097,12400.0
2006-08-31 10:35:00,77.42,77.53,77.42,77.53,8200.0,61.9777,62.0657,61.9777,62.0657,8200.0
2006-08-31 10:40:00,77.53,77.53,77.49,77.49,4800.0,62.0657,62.0657,62.0337,62.0337,4800.0
2006-08-31 10:45:00,77.49,77.51,77.49,77.5,3000.0,62.0337,62.0497,62.0337,62.0417,3000.0
2006-08-31 10:50:00,77.5,77.6,77.5,77.6,4700.0,62.0417,62.1218,62.0417,62.1218,4700.0
2006-08-31 10:55:00,77.6,77.68,77.6,77.63,4500.0,62.1218,62.1858,62.1218,62.1458,4500.0
2006-08-31 11:00:00,77.6,77.62,77.55,77.62,3200.0,62.1218,62.1378,62.0817,62.1378,3200.0
2006-08-31 11:05:00,77.63,77.63,77.5,77.5,6000.0,62.1458,62.1458,62.0417,62.0417,6000.0
2006-08-31 11:10:00,77.51,77.59,77.51,77.59,4700.0,62.0497,62.1138,62.0497,62.1138,4700.0
2006-08-31 11:15:00,77.6,77.65,77.55,77.65,2000.0,62.1218,62.1618,62.0817,62.1618,2000.0
2006-08-31 11:20:00,77.62,77.63,77.6,77.63,2700.0,62.1378,62.1458,62.1218,62.1458,2700.0
2006-08-31 11:25:00,77.59,77.6,77.51,77.51,3400.0,62.1138,62.1218,62.0497,62.0497,3400.0
2006-08-31 11:30:00,77.5,77.63,77.5,77.57,7400.0,62.0417,62.1458,62.0417,62.0978,7400.0
2006-08-31 11:35:00,77.58,77.58,77.5,77.5,15100.0,62.1058,62.1058,62.0417,62.0417,15100.0
2006-08-31 11:40:00,77.51,77.55,77.5,77.52,4200.0,62.0497,62.0817,62.0417,62.0577,4200.0
2006-08-31 11:45:00,77.51,77.61,77.5,77.61,3400.0,62.0497,62.1298,62.0417,62.1298,3400.0
2006-08-31 11:50:00,77.61,77.63,77.58,77.58,6200.0,62.1298,62.1458,62.1058,62.1058,6200.0
2006-08-31 11:55:00,77.61,77.61,77.54,77.55,3400.0,62.1298,62.1298,62.0737,62.0817,3400.0
2006-08-31 12:00:00,77.54,77.58,77.53,77.57,28100.0,62.0737,62.1058,62.0657,62.0978,28100.0
2006-08-31 12:05:00,77.58,77.59,77.54,77.55,5600.0,62.1058,62.1138,62.0737,62.0817,5600.0
2006-08-31 12:10:00,77.53,77.56,77.52,77.56,5000.0,62.0657,62.0897,62.0577,62.0897,5000.0
2006-08-31 12:15:00,77.56,77.56,77.52,77.52,2200.0,62.0897,62.0897,62.0577,62.0577,2200.0
2006-08-31 12:20:00,77.52,77.53,77.52,77.52,2400.0,62.0577,62.0657,62.0577,62.0577,2400.0
2006-08-31 12:25:00,77.53,77.57,77.52,77.54,3500.0,62.0657,62.0978,62.0577,62.0737,3500.0
2006-08-31 12:30:00,77.55,77.55,77.52,77.53,1900.0,62.0817,62.0817,62.0577,62.0657,1900.0
2006-08-31 12:35:00,77.54,77.57,77.54,77.57,2900.0,62.0737,62.0978,62.0737,62.0978,2900.0
2006-08-31 12:40:00,77.55,77.57,77.54,77.54,5700.0,62.0817,62.0978,62.0737,62.0737,5700.0
2006-08-31 12:45:00,77.53,77.55,77.53,77.55,1700.0,62.0657,62.0817,62.0657,62.0817,1700.0
2006-08-31 12:50:00,77.52,77.58,77.52,77.57,2100.0,62.0577,62.1058,62.0577,62.0978,2100.0
2006-08-31 12:55:00,77.57,77.57,77.52,77.52,1400.0,62.0978,62.0978,62.0577,62.0577,1400.0
2006-08-31 13:00:00,77.52,77.53,77.52,77.53,3900.0,62.0577,62.0657,62.0577,62.0657,3900.0
2006-08-31 13:05:00,77.52,77.6,77.52,77.57,6600.0,62.0577,62.1218,62.0577,62.0978,6600.0
2006-08-31 13:10:00,77.64,77.68,77.62,77.67,5600.0,62.1538,62.1858,62.1378,62.1778,5600.0
2006-08-31 13:15:00,77.69,77.94,77.69,77.94,8900.0,62.1938,62.3939,62.1938,62.3939,8900.0
2006-08-31 13:20:00,77.95,77.99,77.89,77.9,5900.0,62.402,62.434,62.3539,62.3619,5900.0
2006-08-31 13:25:00,77.98,78.12,77.98,78.07,9500.0,62.426,62.538,62.426,62.498,9500.0
2006-08-31 13:30:00,78.1,78.31,78.1,78.31,5000.0,62.522,62.6901,62.522,62.6901,5000.0
2006-08-31 13:35:00,78.3,78.3,78.27,78.3,3300.0,62.6821,62.6821,62.6581,62.6821,3300.0
2006-08-31 13:40:00,78.3,78.3,78.25,78.25,7800.0,62.6821,62.6821,62.6421,62.6421,7800.0
2006-08-31 13:45:00,78.22,78.22,78.15,78.16,5800.0,62.6181,62.6181,62.5621,62.5701,5800.0
2006-08-31 13:50:00,78.15,78.17,78.14,78.14,7900.0,62.5621,62.5781,62.5541,62.5541,7900.0
2006-08-31 13:55:00,78.14,78.32,78.14,78.3,19900.0,62.5541,62.6982,62.5541,62.6821,19900.0
2006-08-31 14:00:00,78.29,78.29,78.23,78.23,3400.0,62.6741,62.6741,62.6261,62.6261,3400.0
2006-08-31 14:05:00,78.2,78.21,78.18,78.18,2200.0,62.6021,62.6101,62.5861,62.5861,2200.0
2006-08-31 14:10:00,78.18,78.19,78.16,78.16,6800.0,62.5861,62.5941,62.5701,62.5701,6800.0
2006-08-31 14:15:00,78.18,78.21,78.16,78.2,2800.0,62.5861,62.6101,62.5701,62.6021,2800.0
2006-08-31 14:20:00,78.21,78.35,78.21,78.35,5400.0,62.6101,62.7222,62.6101,62.7222,5400.0
2006-08-31 14:25:00,78.36,78.36,78.34,78.35,2600.0,62.7302,62.7302,62.7142,62.7222,2600.0
2006-08-31 14:30:00,78.34,78.4,78.31,78.39,7600.0,62.7142,62.7622,62.6901,62.7542,7600.0
2006-08-31 14:35:00,78.41,78.48,78.4,78.48,5800.0,62.7702,62.8262,62.7622,62.8262,5800.0
2006-08-31 14:40:00,78.49,78.65,78.49,78.6,8000.0,62.8342,62.9623,62.8342,62.9223,8000.0
2006-08-31 14:45:00,78.6,78.6,78.5,78.5,7400.0,62.9223,62.9223,62.8423,62.8423,7400.0
2006-08-31 14:50:00,78.51,78.57,78.51,78.54,3900.0,62.8503,62.8983,62.8503,62.8743,3900.0
2006-08-31 14:55:00,78.6,78.6,78.54,78.58,3200.0,62.9223,62.9223,62.8743,62.9063,3200.0
2006-08-31 15:00:00,78.57,78.6,78.55,78.55,5900.0,62.8983,62.9223,62.8823,62.8823,5900.0
2006-08-31 15:05:00,78.55,78.67,78.55,78.63,9700.0,62.8823,62.9783,62.8823,62.9463,9700.0
2006-08-31 15:10:00,78.61,78.63,78.57,78.63,9100.0,62.9303,62.9463,62.8983,62.9463,9100.0
2006-08-31 15:15:00,78.62,78.65,78.56,78.65,6500.0,62.9383,62.9623,62.8903,62.9623,6500.0
2006-08-31 15:20:00,78.65,78.65,78.58,78.58,6800.0,62.9623,62.9623,62.9063,62.9063,6800.0
2006-08-31 15:25:00,78.58,78.6,78.56,78.58,8200.0,62.9063,62.9223,62.8903,62.9063,8200.0
2006-08-31 15:30:00,78.59,78.63,78.56,78.62,9200.0,62.9143,62.9463,62.8903,62.9383,9200.0
2006-08-31 15:35:00,78.64,78.64,78.51,78.51,8100.0,62.9543,62.9543,62.8503,62.8503,8100.0
2006-08-31 15:40:00,78.51,78.51,78.5,78.5,7400.0,62.8503,62.8503,62.8423,62.8423,7400.0
2006-08-31 15:45:00,78.5,78.51,78.5,78.51,17600.0,62.8423,62.8503,62.8423,62.8503,17600.0
2006-08-31 15:50:00,78.51,78.54,78.51,78.54,19100.0,62.8503,62.8743,62.8503,62.8743,19100.0
2006-08-31 15:55:00,78.54,78.64,78.54,78.6,46300.0,62.8743,62.9543,62.8743,62.9223,46300.0
2006-09-01 09:30:00,78.9,78.9,78.8,78.85,8200.0,63.1625,63.1625,63.0824,63.1224,8200.0
2006-09-01 09:35:00,78.8,78.81,78.64,78.69,4500.0,63.0824,63.0904,62.9543,62.9944,4500.0
2006-09-01 09:40:00,78.68,78.74,78.06,78.16,8300.0,62.9863,63.0344,62.49,62.5701,8300.0
2006-09-01 09:45:00,78.2,78.9,78.2,78.75,5500.0,62.6021,63.1625,62.6021,63.0424,5500.0
2006-09-01 09:50:00,78.75,79.2,78.62,79.19,6600.0,63.0424,63.4026,62.9383,63.3946,6600.0
2006-09-01 09:55:00,79.2,79.34,79.11,79.22,8200.0,63.4026,63.5147,63.3306,63.4186,8200.0
2006-09-01 10:00:00,79.16,79.24,78.6,78.68,10900.0,63.3706,63.4346,62.9223,62.9863,10900.0
2006-09-01 10:05:00,78.68,78.85,78.68,78.77,5100.0,62.9863,63.1224,62.9863,63.0584,5100.0
2006-09-01 10:10:00,78.77,78.77,78.4,78.41,6400.0,63.0584,63.0584,62.7622,62.7702,6400.0
2006-09-01 10:15:00,78.43,78.43,78.26,78.35,7100.0,62.7862,62.7862,62.6501,62.7222,7100.0
2006-09-01 10:20:00,78.36,78.4,78.28,78.29,3200.0,62.7302,62.7622,62.6661,62.6741,3200.0
2006-09-01 10:25:00,78.29,78.51,78.21,78.5,19200.0,62.6741,62.8503,62.6101,62.8423,19200.0
2006-09-01 10:30:00,78.53,78.63,78.49,78.55,8900.0,62.8663,62.9463,62.8342,62.8823,8900.0
2006-09-01 10:35:00,78.63,78.69,78.61,78.61,1700.0,62.9463,62.9944,62.9303,62.9303,1700.0
2006-09-01 10:40:00,78.67,78.67,78.57,78.57,3100.0,62.9783,62.9783,62.8983,62.8983,3100.0
2006-09-01 10:45:00,78.58,78.82,78.58,78.82,2900.0,62.9063,63.0984,62.9063,63.0984,2900.0
2006-09-01 10:50:00,78.82,79.13,78.82,79.07,4100.0,63.0984,63.3466,63.0984,63.2986,4100.0
2006-09-01 10:55:00,79.08,79.08,78.88,78.88,3700.0,63.3066,63.3066,63.1465,63.1465,3700.0
2006-09-01 11:00:00,78.89,78.98,78.86,78.96,13000.0,63.1545,63.2265,63.1304,63.2105,13000.0
2006-09-01 11:05:00,78.95,78.95,78.92,78.92,700.0,63.2025,63.2025,63.1785,63.1785,700.0
2006-09-01 11:10:00,78.89,78.89,78.88,78.88,800.0,63.1545,63.1545,63.1465,63.1465,800.0
2006-09-01 11:15:00,78.89,78.89,78.73,78.73,2500.0,63.1545,63.1545,63.0264,63.0264,2500.0
2006-09-01 11:20:00,78.74,78.75,78.72,78.72,5700.0,63.0344,63.0424,63.0184,63.0184,5700.0
2006-09-01 11:25:00,78.73,78.91,78.73,78.89,2700.0,63.0264,63.1705,63.0264,63.1545,2700.0
2006-09-01 11:30:00,78.88,78.89,78.84,78.87,2200.0,63.1465,63.1545,63.1144,63.1385,2200.0
2006-09-01 11:35:00,78.89,78.98,78.89,78.9,1900.0,63.1545,63.2265,63.1545,63.1625,1900.0
2006-09-01 11:40:00,78.89,78.98,78.88,78.98,1900.0,63.1545,63.2265,63.1465,63.2265,1900.0
2006-09-01 11:45:00,78.97,79.0,78.97,79.0,1000.0,63.2185,63.2425,63.2185,63.2425,1000.0
2006-09-01 11:50:00,79.0,79.01,78.94,78.98,4700.0,63.2425,63.2505,63.1945,63.2265,4700.0
2006-09-01 11:55:00,78.95,79.01,78.95,79.01,2500.0,63.2025,63.2505,63.2025,63.2505,2500.0
2006-09-01 12:00:00,79.01,79.11,79.01,79.03,3100.0,63.2505,63.3306,63.2505,63.2665,3100.0
2006-09-01 12:05:00,79.03,79.03,78.99,78.99,2100.0,63.2665,63.2665,63.2345,63.2345,2100.0
2006-09-01 12:10:00,78.99,79.08,78.97,79.03,2600.0,63.2345,63.3066,63.2185,63.2665,2600.0
2006-09-01 12:15:00,79.07,79.14,79.07,79.14,1600.0,63.2986,63.3546,63.2986,63.3546,1600.0
2006-09-01 12:20:00,79.21,79.37,79.21,79.31,6800.0,63.4106,63.5387,63.4106,63.4907,6800.0
2006-09-01 12:25:00,79.31,79.44,79.31,79.44,4400.0,63.4907,63.5948,63.4907,63.5948,4400.0
2006-09-01 12:30:00,79.44,79.49,79.4,79.49,6200.0,63.5948,63.6348,63.5627,63.6348,6200.0
2006-09-01 12:35:00,79.49,79.58,79.49,79.55,3800.0,63.6348,63.7068,63.6348,63.6828,3800.0
2006-09-01 12:40:00,79.53,79.63,79.53,79.63,7100.0,63.6668,63.7469,63.6668,63.7469,7100.0
2006-09-01 12:45:00,79.68,79.81,79.67,79.81,18300.0,63.7869,63.891,63.7789,63.891,18300.0
2006-09-01 12:50:00,79.8,79.8,79.74,79.74,1500.0,63.883,63.883,63.8349,63.8349,1500.0
2006-09-01 12:55:00,79.76,79.9,79.76,79.9,2800.0,63.8509,63.963,63.8509,63.963,2800.0
2006-09-01 13:00:00,79.9,79.93,79.86,79.87,4900.0,63.963,63.987,63.931,63.939,4900.0
2006-09-01 13:05:00,79.91,80.0,79.91,79.99,6700.0,63.971,64.0431,63.971,64.0351,6700.0
2006-09-01 13:10:00,80.0,80.06,79.94,79.95,15600.0,64.0431,64.0911,63.995,64.003,15600.0
2006-09-01 13:15:00,80.01,80.01,79.95,80.0,3000.0,64.0511,64.0511,64.003,64.0431,3000.0
2006-09-01 13:20:00,79.98,79.99,79.81,79.81,4700.0,64.027,64.0351,63.891,63.891,4700.0
2006-09-01 13:25:00,79.81,79.86,79.81,79.85,1600.0,63.891,63.931,63.891,63.923,1600.0
2006-09-01 13:30:00,79.84,79.84,79.77,79.83,3400.0,63.915,63.915,63.8589,63.907,3400.0
2006-09-01 13:35:00,79.83,79.91,79.83,79.86,4000.0,63.907,63.971,63.907,63.931,4000.0
2006-09-01 13:40:00,79.85,79.85,79.74,79.74,3800.0,63.923,63.923,63.8349,63.8349,3800.0
2006-09-01 13:45:00,79.74,79.74,79.63,79.63,3800.0,63.8349,63.8349,63.7469,63.7469,3800.0
2006-09-01 13:50:00,79.64,79.64,79.52,79.52,5000.0,63.7549,63.7549,63.6588,63.6588,5000.0
2006-09-01 13:55:00,79.53,79.53,79.5,79.5,4500.0,63.6668,63.6668,63.6428,63.6428,4500.0
2006-09-01 14:00:00,79.5,79.51,79.46,79.46,2100.0,63.6428,63.6508,63.6108,63.6108,2100.0
2006-09-01 14:05:00,79.46,79.5,79.46,79.49,3200.0,63.6108,63.6428,63.6108,63.6348,3200.0
2006-09-01 14:10:00,79.49,79.5,79.47,79.47,4000.0,63.6348,63.6428,63.6188,63.6188,4000.0
2006-09-01 14:15:00,79.48,79.48,79.47,79.47,500.0,63.6268,63.6268,63.6188,63.6188,500.0
2006-09-01 14:20:00,79.47,79.47,79.42,79.44,4400.0,63.6188,63.6188,63.5787,63.5948,4400.0
2006-09-01 14:25:00,79.44,79.45,79.43,79.44,3500.0,63.5948,63.6028,63.5868,63.5948,3500.0
2006-09-01 14:30:00,79.44,79.45,79.38,79.4,9300.0,63.5948,63.6028,63.5467,63.5627,9300.0
2006-09-01 14:35:00,79.4,79.4,79.3,79.33,5300.0,63.5627,63.5627,63.4827,63.5067,5300.0
2006-09-01 14:40:00,79.33,79.41,79.33,79.41,1300.0,63.5067,63.5707,63.5067,63.5707,1300.0
2006-09-01 14:45:00,79.44,79.44,79.44,79.44,1000.0,63.5948,63.5948,63.5948,63.5948,1000.0
2006-09-01 14:50:00,79.44,79.49,79.36,79.39,2600.0,63.5948,63.6348,63.5307,63.5547,2600.0
2006-09-01 14:55:00,79.41,79.46,79.41,79.43,1800.0,63.5707,63.6108,63.5707,63.5868,1800.0
2006-09-01 15:00:00,79.48,79.48,79.44,79.44,900.0,63.6268,63.6268,63.5948,63.5948,900.0
2006-09-01 15:05:00,79.43,79.65,79.35,79.58,11200.0,63.5868,63.7629,63.5227,63.7068,11200.0
2006-09-01 15:10:00,79.57,79.57,79.52,79.53,1400.0,63.6988,63.6988,63.6588,63.6668,1400.0
2006-09-01 15:15:00,79.53,79.53,79.48,79.5,3700.0,63.6668,63.6668,63.6268,63.6428,3700.0
2006-09-01 15:20:00,79.5,79.5,79.46,79.46,2900.0,63.6428,63.6428,63.6108,63.6108,2900.0
2006-09-01 15:25:00,79.45,79.5,79.44,79.5,3200.0,63.6028,63.6428,63.5948,63.6428,3200.0
2006-09-01 15:30:00,79.5,79.51,79.48,79.48,2700.0,63.6428,63.6508,63.6268,63.6268,2700.0
2006-09-01 15:35:00,79.49,79.49,79.41,79.44,2200.0,63.6348,63.6348,63.5707,63.5948,2200.0
2006-09-01 15:40:00,79.42,79.42,79.3,79.36,3900.0,63.5787,63.5787,63.4827,63.5307,3900.0
2006-09-01 15:45:00,79.33,79.34,79.3,79.32,2600.0,63.5067,63.5147,63.4827,63.4987,2600.0
2006-09-01 15:50:00,79.31,79.33,79.28,79.33,6800.0,63.4907,63.5067,63.4667,63.5067,6800.0
2006-09-01 15:55:00,79.33,79.38,79.3,79.33,15900.0,63.5067,63.5467,63.4827,63.5067,15900.0
2006-09-05 09:30:00,79.29,79.33,78.73,78.78,13800.0,63.4747,63.5067,63.0264,63.0664,13800.0
2006-09-05 09:35:00,78.78,78.87,78.66,78.75,17100.0,63.0664,63.1385,62.9703,63.0424,17100.0
2006-09-05 09:40:00,78.74,79.04,78.74,79.04,16000.0,63.0344,63.2745,63.0344,63.2745,16000.0
2006-09-05 09:45:00,79.09,79.09,78.65,78.82,18200.0,63.3146,63.3146,62.9623,63.0984,18200.0
2006-09-05 09:50:00,78.83,78.94,78.67,78.79,9500.0,63.1064,63.1945,62.9783,63.0744,9500.0
2006-09-05 09:55:00,78.79,78.92,78.75,78.77,12000.0,63.0744,63.1785,63.0424,63.0584,12000.0
2006-09-05 10:00:00,78.78,79.29,78.72,79.25,15100.0,63.0664,63.4747,63.0184,63.4427,15100.0
2006-09-05 10:05:00,79.35,79.35,79.08,79.12,7900.0,63.5227,63.5227,63.3066,63.3386,7900.0
2006-09-05 10:10:00,79.08,79.17,79.0,79.07,10900.0,63.3066,63.3786,63.2425,63.2986,10900.0
2006-09-05 10:15:00,79.04,79.28,78.99,79.18,15200.0,63.2745,63.4667,63.2345,63.3866,15200.0
2006-09-05 10:20:00,79.17,79.19,79.01,79.19,8100.0,63.3786,63.3946,63.2505,63.3946,8100.0
2006-09-05 10:25:00,79.2,79.24,79.13,79.18,3600.0,63.4026,63.4346,63.3466,63.3866,3600.0
2006-09-05 10:30:00,79.17,79.17,79.0,79.08,7300.0,63.3786,63.3786,63.2425,63.3066,7300.0
2006-09-05 10:35:00,79.08,79.11,78.92,79.01,14100.0,63.3066,63.3306,63.1785,63.2505,14100.0
2006-09-05 10:40:00,79.01,79.12,78.95,79.06,9500.0,63.2505,63.3386,63.2025,63.2906,9500.0
2006-09-05 10:45:00,79.06,79.08,78.88,78.91,4600.0,63.2906,63.3066,63.1465,63.1705,4600.0
2006-09-05 10:50:00,78.91,78.92,78.78,78.83,4200.0,63.1705,63.1785,63.0664,63.1064,4200.0
2006-09-05 10:55:00,78.85,78.95,78.76,78.81,9500.0,63.1224,63.2025,63.0504,63.0904,9500.0
2006-09-05 11:00:00,78.84,78.89,78.82,78.89,4300.0,63.1144,63.1545,63.0984,63.1545,4300.0
2006-09-05 11:05:00,78.92,78.96,78.9,78.9,2800.0,63.1785,63.2105,63.1625,63.1625,2800.0
2006-09-05 11:10:00,78.91,78.91,78.76,78.8,9700.0,63.1705,63.1705,63.0504,63.0824,9700.0
2006-09-05 11:15:00,78.8,78.8,78.7,78.76,30900.0,63.0824,63.0824,63.0024,63.0504,30900.0
2006-09-05 11:20:00,78.77,78.8,78.76,78.8,3500.0,63.0584,63.0824,63.0504,63.0824,3500.0
2006-09-05 11:25:00,78.8,78.91,78.8,78.91,7400.0,63.0824,63.1705,63.0824,63.1705,7400.0
2006-09-05 11:30:00,78.98,79.08,78.93,79.02,3700.0,63.2265,63.3066,63.1865,63.2585,3700.0
2006-09-05 11:35:00,79.0,79.02,78.94,78.94,5000.0,63.2425,63.2585,63.1945,63.1945,5000.0
2006-09-05 11:40:00,78.93,78.96,78.83,78.96,6200.0,63.1865,63.2105,63.1064,63.2105,6200.0
2006-09-05 11:45:00,78.95,79.17,78.95,79.13,4500.0,63.2025,63.3786,63.2025,63.3466,4500.0
2006-09-05 11:50:00,79.09,79.13,79.03,79.05,5500.0,63.3146,63.3466,63.2665,63.2825,5500.0
2006-09-05 11:55:00,79.05,79.06,79.01,79.05,4200.0,63.2825,63.2906,63.2505,63.2825,4200.0
2006-09-05 12:00:00,79.04,79.04,78.89,78.9,3500.0,63.2745,63.2745,63.1545,63.1625,3500.0
2006-09-05 12:05:00,78.89,78.89,78.82,78.82,7400.0,63.1545,63.1545,63.0984,63.0984,7400.0
2006-09-05 12:10:00,78.83,78.85,78.78,78.78,5100.0,63.1064,63.1224,63.0664,63.0664,5100.0
2006-09-05 12:15:00,78.77,78.77,78.75,78.76,6000.0,63.0584,63.0584,63.0424,63.0504,6000.0
2006-09-05 12:20:00,78.76,78.8,78.76,78.8,1600.0,63.0504,63.0824,63.0504,63.0824,1600.0
2006-09-05 12:25:00,78.77,78.81,78.74,78.81,3400.0,63.0584,63.0904,63.0344,63.0904,3400.0
2006-09-05 12:30:00,78.82,78.82,78.8,78.81,3400.0,63.0984,63.0984,63.0824,63.0904,3400.0
2006-09-05 12:35:00,78.81,78.81,78.74,78.75,10000.0,63.0904,63.0904,63.0344,63.0424,10000.0
2006-09-05 12:40:00,78.74,78.76,78.74,78.76,8500.0,63.0344,63.0504,63.0344,63.0504,8500.0
2006-09-05 12:45:00,78.76,78.81,78.75,78.81,5200.0,63.0504,63.0904,63.0424,63.0904,5200.0
2006-09-05 12:50:00,78.78,78.87,78.78,78.84,7400.0,63.0664,63.1385,63.0664,63.1144,7400.0
2006-09-05 12:55:00,78.84,78.84,78.77,78.79,3900.0,63.1144,63.1144,63.0584,63.0744,3900.0
2006-09-05 13:00:00,78.78,78.78,78.73,78.74,6300.0,63.0664,63.0664,63.0264,63.0344,6300.0
2006-09-05 13:05:00,78.73,78.73,78.62,78.67,5000.0,63.0264,63.0264,62.9383,62.9783,5000.0
2006-09-05 13:10:00,78.67,78.7,78.63,78.68,4600.0,62.9783,63.0024,62.9463,62.9863,4600.0
2006-09-05 13:15:00,78.68,78.69,78.61,78.68,10900.0,62.9863,62.9944,62.9303,62.9863,10900.0
2006-09-05 13:20:00,78.68,78.73,78.68,78.73,11600.0,62.9863,63.0264,62.9863,63.0264,11600.0
2006-09-05 13:25:00,78.73,78.78,78.72,78.78,6200.0,63.0264,63.0664,63.0184,63.0664,6200.0
2006-09-05 13:30:00,78.76,78.77,78.68,78.68,5600.0,63.0504,63.0584,62.9863,62.9863,5600.0
2006-09-05 13:35:00,78.62,78.74,78.61,78.73,4000.0,62.9383,63.0344,62.9303,63.0264,4000.0
2006-09-05 13:40:00,78.68,78.72,78.68,78.68,6300.0,62.9863,63.0184,62.9863,62.9863,6300.0
2006-09-05 13:45:00,78.69,78.69,78.67,78.69,1900.0,62.9944,62.9944,62.9783,62.9944,1900.0
2006-09-05 13:50:00,78.68,78.7,78.67,78.7,6900.0,62.9863,63.0024,62.9783,63.0024,6900.0
2006-09-05 13:55:00,78.69,78.7,78.67,78.68,1100.0,62.9944,63.0024,62.9783,62.9863,1100.0
2006-09-05 14:00:00,78.66,78.67,78.64,78.64,3100.0,62.9703,62.9783,62.9543,62.9543,3100.0
2006-09-05 14:05:00,78.63,78.81,78.61,78.77,10100.0,62.9463,63.0904,62.9303,63.0584,10100.0
2006-09-05 14:10:00,78.77,78.83,78.71,78.76,5000.0,63.0584,63.1064,63.0104,63.0504,5000.0
2006-09-05 14:15:00,78.74,78.86,78.74,78.86,4500.0,63.0344,63.1304,63.0344,63.1304,4500.0
2006-09-05 14:20:00,78.85,78.85,78.76,78.79,5800.0,63.1224,63.1224,63.0504,63.0744,5800.0
2006-09-05 14:25:00,78.79,78.84,78.77,78.83,3800.0,63.0744,63.1144,63.0584,63.1064,3800.0
2006-09-05 14:30:00,78.78,78.82,78.76,78.81,2600.0,63.0664,63.0984,63.0504,63.0904,2600.0
2006-09-05 14:35:00,78.82,78.86,78.69,78.71,4100.0,63.0984,63.1304,62.9944,63.0104,4100.0
2006-09-05 14:40:00,78.72,78.88,78.69,78.85,9000.0,63.0184,63.1465,62.9944,63.1224,9000.0
2006-09-05 14:45:00,78.82,78.93,78.82,78.9,10000.0,63.0984,63.1865,63.0984,63.1625,10000.0
2006-09-05 14:50:00,78.93,78.94,78.83,78.83,8700.0,63.1865,63.1945,63.1064,63.1064,8700.0
2006-09-05 14:55:00,78.83,78.95,78.75,78.95,5000.0,63.1064,63.2025,63.0424,63.2025,5000.0
2006-09-05 15:00:00,78.94,78.94,78.65,78.67,5700.0,63.1945,63.1945,62.9623,62.9783,5700.0
2006-09-05 15:05:00,78.66,78.7,78.66,78.69,5100.0,62.9703,63.0024,62.9703,62.9944,5100.0
2006-09-05 15:10:00,78.69,78.69,78.65,78.69,6100.0,62.9944,62.9944,62.9623,62.9944,6100.0
2006-09-05 15:15:00,78.7,78.73,78.66,78.69,13200.0,63.0024,63.0264,62.9703,62.9944,13200.0
2006-09-05 15:20:00,78.68,78.71,78.64,78.68,16600.0,62.9863,63.0104,62.9543,62.9863,16600.0
2006-09-05 15:25:00,78.69,78.71,78.64,78.68,6900.0,62.9944,63.0104,62.9543,62.9863,6900.0
2006-09-05 15:30:00,78.69,78.72,78.65,78.69,13800.0,62.9944,63.0184,62.9623,62.9944,13800.0
2006-09-05 15:35:00,78.7,78.75,78.69,78.74,7200.0,63.0024,63.0424,62.9944,63.0344,7200.0
2006-09-05 15:40:00,78.74,78.74,78.68,78.68,2900.0,63.0344,63.0344,62.9863,62.9863,2900.0
2006-09-05 15:45:00,78.68,78.78,78.68,78.72,7300.0,62.9863,63.0664,62.9863,63.0184,7300.0
2006-09-05 15:50:00,78.69,78.8,78.69,78.8,8100.0,62.9944,63.0824,62.9944,63.0824,8100.0
2006-09-05 15:55:00,78.8,78.8,78.69,78.7,9600.0,63.0824,63.0824,62.9944,63.0024,9600.0
2006-09-06 09:40:00,77.65,77.93,77.57,77.57,31000.0,62.1618,62.3859,62.0978,62.0978,31000.0
2006-09-06 09:45:00,77.53,77.53,77.27,77.41,19600.0,62.0657,62.0657,61.8576,61.9697,19600.0
2006-09-06 09:50:00,77.41,77.46,77.38,77.46,9900.0,61.9697,62.0097,61.9456,62.0097,9900.0
2006-09-06 09:55:00,77.47,77.69,77.47,77.69,10200.0,62.0177,62.1938,62.0177,62.1938,10200.0
2006-09-06 10:00:00,77.76,77.76,77.54,77.57,12100.0,62.2499,62.2499,62.0737,62.0978,12100.0
2006-09-06 10:05:00,77.57,77.8,77.57,77.79,7300.0,62.0978,62.2819,62.0978,62.2739,7300.0
2006-09-06 10:10:00,77.8,77.8,77.66,77.66,5600.0,62.2819,62.2819,62.1698,62.1698,5600.0
2006-09-06 10:15:00,77.58,77.71,77.55,77.71,23600.0,62.1058,62.2098,62.0817,62.2098,23600.0
2006-09-06 10:20:00,77.7,77.7,77.55,77.64,8700.0,62.2018,62.2018,62.0817,62.1538,8700.0
2006-09-06 10:25:00,77.67,77.67,77.51,77.53,12800.0,62.1778,62.1778,62.0497,62.0657,12800.0
2006-09-06 10:30:00,77.53,77.6,77.5,77.52,13300.0,62.0657,62.1218,62.0417,62.0577,13300.0
2006-09-06 10:35:00,77.53,77.63,77.5,77.55,14100.0,62.0657,62.1458,62.0417,62.0817,14100.0
2006-09-06 10:40:00,77.55,77.55,77.4,77.48,24100.0,62.0817,62.0817,61.9617,62.0257,24100.0
2006-09-06 10:45:00,77.5,77.53,77.47,77.47,20500.0,62.0417,62.0657,62.0177,62.0177,20500.0
2006-09-06 10:50:00,77.48,77.64,77.48,77.57,5000.0,62.0257,62.1538,62.0257,62.0978,5000.0
2006-09-06 10:55:00,77.56,77.57,77.49,77.49,4100.0,62.0897,62.0978,62.0337,62.0337,4100.0
2006-09-06 11:00:00,77.49,77.58,77.46,77.58,4200.0,62.0337,62.1058,62.0097,62.1058,4200.0
2006-09-06 11:05:00,77.59,77.61,77.59,77.61,2400.0,62.1138,62.1298,62.1138,62.1298,2400.0
2006-09-06 11:10:00,77.61,77.61,77.41,77.41,6200.0,62.1298,62.1298,61.9697,61.9697,6200.0
2006-09-06 11:15:00,77.41,77.52,77.36,77.52,6600.0,61.9697,62.0577,61.9296,62.0577,6600.0
2006-09-06 11:20:00,77.5,77.5,77.44,77.44,11000.0,62.0417,62.0417,61.9937,61.9937,11000.0
2006-09-06 11:25:00,77.42,77.42,77.25,77.35,9700.0,61.9777,61.9777,61.8416,61.9216,9700.0
2006-09-06 11:30:00,77.33,77.33,77.26,77.31,6600.0,61.9056,61.9056,61.8496,61.8896,6600.0
2006-09-06 11:35:00,77.31,77.31,77.28,77.29,5400.0,61.8896,61.8896,61.8656,61.8736,5400.0
2006-09-06 11:40:00,77.28,77.37,77.27,77.35,9700.0,61.8656,61.9376,61.8576,61.9216,9700.0
2006-09-06 11:45:00,77.35,77.37,77.34,77.36,15700.0,61.9216,61.9376,61.9136,61.9296,15700.0
2006-09-06 11:50:00,77.36,77.36,77.33,77.34,7000.0,61.9296,61.9296,61.9056,61.9136,7000.0
2006-09-06 11:55:00,77.34,77.4,77.34,77.4,7000.0,61.9136,61.9617,61.9136,61.9617,7000.0
2006-09-06 12:00:00,77.38,77.39,77.36,77.38,5400.0,61.9456,61.9537,61.9296,61.9456,5400.0
2006-09-06 12:05:00,77.39,77.41,77.37,77.4,5400.0,61.9537,61.9697,61.9376,61.9617,5400.0
2006-09-06 12:10:00,77.38,77.39,77.33,77.33,5400.0,61.9456,61.9537,61.9056,61.9056,5400.0
2006-09-06 12:15:00,77.33,77.37,77.3,77.36,4000.0,61.9056,61.9376,61.8816,61.9296,4000.0
2006-09-06 12:20:00,77.36,77.37,77.36,77.37,3400.0,61.9296,61.9376,61.9296,61.9376,3400.0
2006-09-06 12:25:00,77.37,77.43,77.37,77.43,1600.0,61.9376,61.9857,61.9376,61.9857,1600.0
2006-09-06 12:30:00,77.4,77.4,77.37,77.38,14100.0,61.9617,61.9617,61.9376,61.9456,14100.0
2006-09-06 12:35:00,77.37,77.37,77.34,77.34,6500.0,61.9376,61.9376,61.9136,61.9136,6500.0
2006-09-06 12:40:00,77.35,77.44,77.35,77.44,7200.0,61.9216,61.9937,61.9216,61.9937,7200.0
2006-09-06 12:45:00,77.45,77.51,77.45,77.51,7500.0,62.0017,62.0497,62.0017,62.0497,7500.0
2006-09-06 12:50:00,77.51,77.61,77.51,77.58,5700.0,62.0497,62.1298,62.0497,62.1058,5700.0
2006-09-06 12:55:00,77.58,77.58,77.51,77.52,13100.0,62.1058,62.1058,62.0497,62.0577,13100.0
2006-09-06 13:00:00,77.5,77.51,77.45,77.5,24600.0,62.0417,62.0497,62.0017,62.0417,24600.0
2006-09-06 13:05:00,77.5,77.5,77.45,77.48,6700.0,62.0417,62.0417,62.0017,62.0257,6700.0
2006-09-06 13:10:00,77.48,77.52,77.48,77.51,4300.0,62.0257,62.0577,62.0257,62.0497,4300.0
2006-09-06 13:15:00,77.51,77.52,77.43,77.48,4400.0,62.0497,62.0577,61.9857,62.0257,4400.0
2006-09-06 13:20:00,77.5,77.5,77.44,77.45,5400.0,62.0417,62.0417,61.9937,62.0017,5400.0
2006-09-06 13:25:00,77.45,77.48,77.39,77.39,4100.0,62.0017,62.0257,61.9537,61.9537,4100.0
2006-09-06 13:30:00,77.39,77.52,77.35,77.52,7300.0,61.9537,62.0577,61.9216,62.0577,7300.0
2006-09-06 13:35:00,77.5,77.5,77.36,77.39,6000.0,62.0417,62.0417,61.9296,61.9537,6000.0
2006-09-06 13:40:00,77.41,77.52,77.41,77.5,900.0,61.9697,62.0577,61.9697,62.0417,900.0
2006-09-06 13:45:00,77.47,77.53,77.47,77.52,3100.0,62.0177,62.0657,62.0177,62.0577,3100.0
2006-09-06 13:50:00,77.52,77.52,77.36,77.37,4100.0,62.0577,62.0577,61.9296,61.9376,4100.0
2006-09-06 13:55:00,77.36,77.46,77.36,77.45,3400.0,61.9296,62.0097,61.9296,62.0017,3400.0
2006-09-06 14:00:00,77.48,77.56,77.38,77.42,15300.0,62.0257,62.0897,61.9456,61.9777,15300.0
2006-09-06 14:05:00,77.41,77.45,77.35,77.44,6300.0,61.9697,62.0017,61.9216,61.9937,6300.0
2006-09-06 14:10:00,77.44,77.44,77.32,77.32,6800.0,61.9937,61.9937,61.8976,61.8976,6800.0
2006-09-06 14:15:00,77.33,77.33,77.32,77.32,6300.0,61.9056,61.9056,61.8976,61.8976,6300.0
2006-09-06 14:20:00,77.33,77.47,77.33,77.44,9800.0,61.9056,62.0177,61.9056,61.9937,9800.0
2006-09-06 14:25:00,77.44,77.5,77.4,77.4,11300.0,61.9937,62.0417,61.9617,61.9617,11300.0
2006-09-06 14:30:00,77.4,77.45,77.32,77.43,6400.0,61.9617,62.0017,61.8976,61.9857,6400.0
2006-09-06 14:35:00,77.44,77.47,77.3,77.3,8700.0,61.9937,62.0177,61.8816,61.8816,8700.0
2006-09-06 14:40:00,77.3,77.45,77.26,77.45,10300.0,61.8816,62.0017,61.8496,62.0017,10300.0
2006-09-06 14:45:00,77.45,77.47,77.44,77.45,3000.0,62.0017,62.0177,61.9937,62.0017,3000.0
2006-09-06 14:50:00,77.39,77.39,77.27,77.28,10200.0,61.9537,61.9537,61.8576,61.8656,10200.0
2006-09-06 14:55:00,77.28,77.28,77.25,77.26,9100.0,61.8656,61.8656,61.8416,61.8496,9100.0
2006-09-06 15:00:00,77.28,77.28,77.12,77.13,9200.0,61.8656,61.8656,61.7375,61.7455,9200.0
2006-09-06 15:05:00,77.06,77.25,77.06,77.2,9500.0,61.6895,61.8416,61.6895,61.8016,9500.0
2006-09-06 15:10:00,77.2,77.32,77.2,77.27,6900.0,61.8016,61.8976,61.8016,61.8576,6900.0
2006-09-06 15:15:00,77.3,77.36,77.28,77.31,2900.0,61.8816,61.9296,61.8656,61.8896,2900.0
2006-09-06 15:20:00,77.3,77.3,77.27,77.27,3100.0,61.8816,61.8816,61.8576,61.8576,3100.0
2006-09-06 15:25:00,77.28,77.28,77.24,77.24,9500.0,61.8656,61.8656,61.8336,61.8336,9500.0
2006-09-06 15:30:00,77.25,77.32,77.25,77.32,10900.0,61.8416,61.8976,61.8416,61.8976,10900.0
2006-09-06 15:35:00,77.31,77.32,77.28,77.3,8400.0,61.8896,61.8976,61.8656,61.8816,8400.0
2006-09-06 15:40:00,77.3,77.31,77.28,77.3,9100.0,61.8816,61.8896,61.8656,61.8816,9100.0
2006-09-06 15:45:00,77.31,77.31,77.28,77.28,28500.0,61.8896,61.8896,61.8656,61.8656,28500.0
2006-09-06 15:50:00,77.29,77.37,77.28,77.37,13400.0,61.8736,61.9376,61.8656,61.9376,13400.0
2006-09-06 15:55:00,77.37,77.41,77.35,77.35,19300.0,61.9376,61.9697,61.9216,61.9216,19300.0
2006-09-07 09:30:00,76.77,76.78,76.2,76.28,16500.0,61.4573,61.4653,61.001,61.0651,16500.0
2006-09-07 09:35:00,76.28,76.45,76.0,76.01,19900.0,61.0651,61.2011,60.8409,60.8489,19900.0
2006-09-07 09:40:00,76.02,76.3,76.02,76.14,30600.0,60.8569,61.0811,60.8569,60.953,30600.0
2006-09-07 09:45:00,76.17,76.27,76.04,76.21,15000.0,60.977,61.0571,60.8729,61.009,15000.0
2006-09-07 09:50:00,76.19,76.29,75.96,76.15,35100.0,60.993,61.0731,60.8089,60.961,35100.0
2006-09-07 09:55:00,76.13,76.13,75.98,76.03,16500.0,60.945,60.945,60.8249,60.8649,16500.0
2006-09-07 10:00:00,75.99,76.04,75.85,75.85,20900.0,60.8329,60.8729,60.7208,60.7208,20900.0
2006-09-07 10:05:00,75.84,76.1,75.84,76.1,17100.0,60.7128,60.921,60.7128,60.921,17100.0
2006-09-07 10:10:00,76.1,76.1,75.97,75.97,8100.0,60.921,60.921,60.8169,60.8169,8100.0
2006-09-07 10:15:00,75.97,75.97,75.87,75.9,15900.0,60.8169,60.8169,60.7368,60.7609,15900.0
2006-09-07 10:20:00,75.91,76.07,75.88,76.03,22200.0,60.7689,60.8969,60.7448,60.8649,22200.0
2006-09-07 10:25:00,76.03,76.07,75.97,76.02,11900.0,60.8649,60.8969,60.8169,60.8569,11900.0
2006-09-07 10:30:00,76.03,76.17,75.98,76.17,8400.0,60.8649,60.977,60.8249,60.977,8400.0
2006-09-07 10:35:00,76.19,76.43,76.16,76.3,10800.0,60.993,61.1851,60.969,61.0811,10800.0
2006-09-07 10:40:00,76.28,76.38,76.13,76.14,5300.0,61.0651,61.1451,60.945,60.953,5300.0
2006-09-07 10:45:00,76.14,76.14,76.05,76.07,2800.0,60.953,60.953,60.8809,60.8969,2800.0
2006-09-07 10:50:00,76.06,76.38,76.05,76.38,6200.0,60.8889,61.1451,60.8809,61.1451,6200.0
2006-09-07 10:55:00,76.43,76.55,76.35,76.47,13400.0,61.1851,61.2812,61.1211,61.2172,13400.0
2006-09-07 11:00:00,76.5,76.74,76.5,76.74,7800.0,61.2412,61.4333,61.2412,61.4333,7800.0
2006-09-07 11:05:00,76.76,76.81,76.72,76.78,8600.0,61.4493,61.4893,61.4173,61.4653,8600.0
2006-09-07 11:10:00,76.78,77.06,76.78,77.03,6900.0,61.4653,61.6895,61.4653,61.6655,6900.0
2006-09-07 11:15:00,77.04,77.07,76.72,76.74,6200.0,61.6735,61.6975,61.4173,61.4333,6200.0
2006-09-07 11:20:00,76.77,76.77,76.6,76.6,1300.0,61.4573,61.4573,61.3212,61.3212,1300.0
2006-09-07 11:25:00,76.61,76.72,76.58,76.72,14600.0,61.3292,61.4173,61.3052,61.4173,14600.0
2006-09-07 11:30:00,76.72,77.24,76.72,77.22,11200.0,61.4173,61.8336,61.4173,61.8176,11200.0
2006-09-07 11:35:00,77.17,77.18,77.08,77.16,8400.0,61.7775,61.7855,61.7055,61.7695,8400.0
2006-09-07 11:40:00,77.16,77.22,76.9,76.94,11900.0,61.7695,61.8176,61.5614,61.5934,11900.0
2006-09-07 11:45:00,76.94,76.99,76.86,76.87,5300.0,61.5934,61.6334,61.5294,61.5374,5300.0
2006-09-07 11:50:00,76.91,76.96,76.87,76.96,6500.0,61.5694,61.6094,61.5374,61.6094,6500.0
2006-09-07 11:55:00,77.03,77.45,77.03,77.45,6200.0,61.6655,62.0017,61.6655,62.0017,6200.0
2006-09-07 12:00:00,77.45,77.62,77.37,77.58,7300.0,62.0017,62.1378,61.9376,62.1058,7300.0
2006-09-07 12:05:00,77.59,77.61,77.58,77.59,3000.0,62.1138,62.1298,62.1058,62.1138,3000.0
2006-09-07 12:10:00,77.66,77.67,77.44,77.44,6300.0,62.1698,62.1778,61.9937,61.9937,6300.0
2006-09-07 12:15:00,77.45,77.59,77.4,77.59,8000.0,62.0017,62.1138,61.9617,62.1138,8000.0
2006-09-07 12:20:00,77.64,77.64,77.43,77.43,4900.0,62.1538,62.1538,61.9857,61.9857,4900.0
2006-09-07 12:25:00,77.39,77.39,77.12,77.13,4400.0,61.9537,61.9537,61.7375,61.7455,4400.0
2006-09-07 12:30:00,77.13,77.32,77.13,77.32,4100.0,61.7455,61.8976,61.7455,61.8976,4100.0
2006-09-07 12:35:00,77.31,77.37,77.26,77.35,3200.0,61.8896,61.9376,61.8496,61.9216,3200.0
2006-09-07 12:40:00,77.34,77.34,77.18,77.18,3700.0,61.9136,61.9136,61.7855,61.7855,3700.0
2006-09-07 12:45:00,77.17,77.24,77.14,77.17,6000.0,61.7775,61.8336,61.7535,61.7775,6000.0
2006-09-07 12:50:00,77.19,77.29,77.16,77.29,2600.0,61.7935,61.8736,61.7695,61.8736,2600.0
2006-09-07 12:55:00,77.3,77.41,77.3,77.4,4900.0,61.8816,61.9697,61.8816,61.9617,4900.0
2006-09-07 13:00:00,77.4,77.4,77.39,77.39,400.0,61.9617,61.9617,61.9537,61.9537,400.0
2006-09-07 13:05:00,77.33,77.33,77.27,77.33,6000.0,61.9056,61.9056,61.8576,61.9056,6000.0
2006-09-07 13:10:00,77.36,77.55,77.36,77.52,7100.0,61.9296,62.0817,61.9296,62.0577,7100.0
2006-09-07 13:15:00,77.52,77.63,77.52,77.63,2000.0,62.0577,62.1458,62.0577,62.1458,2000.0
2006-09-07 13:20:00,77.64,77.65,77.56,77.56,3700.0,62.1538,62.1618,62.0897,62.0897,3700.0
2006-09-07 13:25:00,77.56,77.58,77.5,77.58,7300.0,62.0897,62.1058,62.0417,62.1058,7300.0
2006-09-07 13:30:00,77.56,77.56,77.5,77.51,6200.0,62.0897,62.0897,62.0417,62.0497,6200.0
2006-09-07 13:35:00,77.51,77.76,77.51,77.76,5300.0,62.0497,62.2499,62.0497,62.2499,5300.0
2006-09-07 13:40:00,77.76,77.87,77.76,77.87,3900.0,62.2499,62.3379,62.2499,62.3379,3900.0
2006-09-07 13:45:00,77.87,77.89,77.8,77.8,4600.0,62.3379,62.3539,62.2819,62.2819,4600.0
2006-09-07 13:50:00,77.8,77.8,77.58,77.6,4400.0,62.2819,62.2819,62.1058,62.1218,4400.0
2006-09-07 13:55:00,77.6,77.62,77.39,77.4,6400.0,62.1218,62.1378,61.9537,61.9617,6400.0
2006-09-07 14:00:00,77.4,77.4,77.13,77.18,8900.0,61.9617,61.9617,61.7455,61.7855,8900.0
2006-09-07 14:05:00,77.19,77.45,77.19,77.45,9900.0,61.7935,62.0017,61.7935,62.0017,9900.0
2006-09-07 14:10:00,77.45,77.58,77.45,77.58,6800.0,62.0017,62.1058,62.0017,62.1058,6800.0
2006-09-07 14:15:00,77.56,77.58,77.45,77.47,3700.0,62.0897,62.1058,62.0017,62.0177,3700.0
2006-09-07 14:20:00,77.46,77.65,77.46,77.65,6800.0,62.0097,62.1618,62.0097,62.1618,6800.0
2006-09-07 14:25:00,77.59,77.59,77.45,77.45,3200.0,62.1138,62.1138,62.0017,62.0017,3200.0
2006-09-07 14:30:00,77.44,77.44,77.25,77.31,6300.0,61.9937,61.9937,61.8416,61.8896,6300.0
2006-09-07 14:35:00,77.26,77.29,77.22,77.24,8600.0,61.8496,61.8736,61.8176,61.8336,8600.0
2006-09-07 14:40:00,77.25,77.25,77.11,77.16,3800.0,61.8416,61.8416,61.7295,61.7695,3800.0
2006-09-07 14:45:00,77.15,77.17,77.03,77.09,7300.0,61.7615,61.7775,61.6655,61.7135,7300.0
2006-09-07 14:50:00,77.08,77.17,77.0,77.17,7500.0,61.7055,61.7775,61.6414,61.7775,7500.0
2006-09-07 14:55:00,77.17,77.22,77.12,77.22,3900.0,61.7775,61.8176,61.7375,61.8176,3900.0
2006-09-07 15:00:00,77.24,77.24,77.09,77.1,5700.0,61.8336,61.8336,61.7135,61.7215,5700.0
2006-09-07 15:05:00,77.1,77.11,77.0,77.05,10200.0,61.7215,61.7295,61.6414,61.6815,10200.0
2006-09-07 15:10:00,77.04,77.07,76.93,77.07,16800.0,61.6735,61.6975,61.5854,61.6975,16800.0
2006-09-07 15:15:00,77.06,77.06,76.88,76.88,9200.0,61.6895,61.6895,61.5454,61.5454,9200.0
2006-09-07 15:20:00,76.88,76.89,76.87,76.87,9200.0,61.5454,61.5534,61.5374,61.5374,9200.0
2006-09-07 15:25:00,76.87,77.16,76.86,76.93,14600.0,61.5374,61.7695,61.5294,61.5854,14600.0
2006-09-07 15:30:00,76.93,77.04,76.79,76.81,13400.0,61.5854,61.6735,61.4733,61.4893,13400.0
2006-09-07 15:35:00,76.81,76.82,76.7,76.74,10100.0,61.4893,61.4973,61.4013,61.4333,10100.0
2006-09-07 15:40:00,76.74,76.82,76.7,76.81,6400.0,61.4333,61.4973,61.4013,61.4893,6400.0
2006-09-07 15:45:00,76.75,76.96,76.75,76.96,7400.0,61.4413,61.6094,61.4413,61.6094,7400.0
2006-09-07 15:50:00,76.97,76.98,76.94,76.96,5100.0,61.6174,61.6254,61.5934,61.6094,5100.0
2006-09-07 15:55:00,76.94,76.94,76.82,76.83,11600.0,61.5934,61.5934,61.4973,61.5054,11600.0
2006-09-08 09:30:00,76.88,76.88,76.57,76.59,11500.0,61.5454,61.5454,61.2972,61.3132,11500.0
2006-09-08 09:35:00,76.63,77.19,76.63,77.18,15600.0,61.3452,61.7935,61.3452,61.7855,15600.0
2006-09-08 09:40:00,77.19,77.88,77.19,77.29,16800.0,61.7935,62.3459,61.7935,61.8736,16800.0
2006-09-08 09:45:00,77.22,77.39,77.16,77.3,12500.0,61.8176,61.9537,61.7695,61.8816,12500.0
2006-09-08 09:50:00,77.3,77.45,77.3,77.39,4400.0,61.8816,62.0017,61.8816,61.9537,4400.0
2006-09-08 09:55:00,77.41,77.51,77.18,77.26,6900.0,61.9697,62.0497,61.7855,61.8496,6900.0
2006-09-08 10:00:00,77.26,77.27,77.16,77.23,4500.0,61.8496,61.8576,61.7695,61.8256,4500.0
2006-09-08 10:05:00,77.24,77.33,77.24,77.26,4200.0,61.8336,61.9056,61.8336,61.8496,4200.0
2006-09-08 10:10:00,77.17,77.23,76.95,77.04,9300.0,61.7775,61.8256,61.6014,61.6735,9300.0
2006-09-08 10:15:00,77.04,77.05,76.94,76.94,6900.0,61.6735,61.6815,61.5934,61.5934,6900.0
2006-09-08 10:20:00,76.95,76.95,76.74,76.75,4100.0,61.6014,61.6014,61.4333,61.4413,4100.0
2006-09-08 10:25:00,76.75,76.84,76.72,76.84,6400.0,61.4413,61.5134,61.4173,61.5134,6400.0
2006-09-08 10:30:00,76.86,76.98,76.83,76.83,8100.0,61.5294,61.6254,61.5054,61.5054,8100.0
2006-09-08 10:35:00,76.84,76.84,76.68,76.76,8300.0,61.5134,61.5134,61.3853,61.4493,8300.0
2006-09-08 10:40:00,76.73,76.87,76.67,76.85,4900.0,61.4253,61.5374,61.3773,61.5214,4900.0
2006-09-08 10:45:00,76.83,77.02,76.81,77.02,4300.0,61.5054,61.6575,61.4893,61.6575,4300.0
2006-09-08 10:50:00,77.02,77.42,77.02,77.4,5700.0,61.6575,61.9777,61.6575,61.9617,5700.0
2006-09-08 10:55:00,77.34,77.53,77.32,77.53,7800.0,61.9136,62.0657,61.8976,62.0657,7800.0
2006-09-08 11:00:00,77.56,77.56,77.24,77.24,6800.0,62.0897,62.0897,61.8336,61.8336,6800.0
2006-09-08 11:05:00,77.24,77.31,77.18,77.18,5000.0,61.8336,61.8896,61.7855,61.7855,5000.0
2006-09-08 11:10:00,77.18,77.18,77.01,77.03,4800.0,61.7855,61.7855,61.6494,61.6655,4800.0
2006-09-08 11:15:00,77.04,77.04,76.9,76.93,8200.0,61.6735,61.6735,61.5614,61.5854,8200.0
2006-09-08 11:20:00,76.94,76.97,76.92,76.94,4100.0,61.5934,61.6174,61.5774,61.5934,4100.0
2006-09-08 11:25:00,76.94,77.08,76.94,77.08,4700.0,61.5934,61.7055,61.5934,61.7055,4700.0
2006-09-08 11:30:00,77.13,77.23,77.13,77.21,2700.0,61.7455,61.8256,61.7455,61.8096,2700.0
2006-09-08 11:35:00,77.22,77.23,77.05,77.05,3400.0,61.8176,61.8256,61.6815,61.6815,3400.0
2006-09-08 11:40:00,77.05,77.09,77.01,77.09,3100.0,61.6815,61.7135,61.6494,61.7135,3100.0
2006-09-08 11:45:00,77.09,77.31,77.09,77.23,6800.0,61.7135,61.8896,61.7135,61.8256,6800.0
2006-09-08 11:50:00,77.24,77.53,77.24,77.51,10800.0,61.8336,62.0657,61.8336,62.0497,10800.0
2006-09-08 11:55:00,77.51,77.55,77.42,77.43,3900.0,62.0497,62.0817,61.9777,61.9857,3900.0
2006-09-08 12:00:00,77.38,77.42,77.38,77.39,1300.0,61.9456,61.9777,61.9456,61.9537,1300.0
2006-09-08 12:05:00,77.4,77.5,77.4,77.5,4800.0,61.9617,62.0417,61.9617,62.0417,4800.0
2006-09-08 12:10:00,77.49,77.5,77.37,77.38,2100.0,62.0337,62.0417,61.9376,61.9456,2100.0
2006-09-08 12:15:00,77.38,77.42,77.38,77.42,600.0,61.9456,61.9777,61.9456,61.9777,600.0
2006-09-08 12:20:00,77.41,77.42,77.35,77.35,2300.0,61.9697,61.9777,61.9216,61.9216,2300.0
2006-09-08 12:25:00,77.39,77.39,77.39,77.39,400.0,61.9537,61.9537,61.9537,61.9537,400.0
2006-09-08 12:30:00,77.36,77.41,77.34,77.4,3200.0,61.9296,61.9697,61.9136,61.9617,3200.0
2006-09-08 12:35:00,77.41,77.51,77.41,77.51,4200.0,61.9697,62.0497,61.9697,62.0497,4200.0
2006-09-08 12:40:00,77.56,77.65,77.56,77.65,3300.0,62.0897,62.1618,62.0897,62.1618,3300.0
2006-09-08 12:45:00,77.63,77.63,77.49,77.5,4700.0,62.1458,62.1458,62.0337,62.0417,4700.0
2006-09-08 12:50:00,77.46,77.46,77.46,77.46,400.0,62.0097,62.0097,62.0097,62.0097,400.0
2006-09-08 12:55:00,77.47,77.5,77.38,77.49,4100.0,62.0177,62.0417,61.9456,62.0337,4100.0
2006-09-08 13:00:00,77.5,77.59,77.5,77.59,5600.0,62.0417,62.1138,62.0417,62.1138,5600.0
2006-09-08 13:05:00,77.61,77.66,77.6,77.61,2000.0,62.1298,62.1698,62.1218,62.1298,2000.0
2006-09-08 13:10:00,77.65,77.65,77.52,77.61,4000.0,62.1618,62.1618,62.0577,62.1298,4000.0
2006-09-08 13:15:00,77.61,77.61,77.5,77.57,5500.0,62.1298,62.1298,62.0417,62.0978,5500.0
2006-09-08 13:20:00,77.57,77.66,77.57,77.66,1500.0,62.0978,62.1698,62.0978,62.1698,1500.0
2006-09-08 13:25:00,77.66,77.66,77.56,77.61,2700.0,62.1698,62.1698,62.0897,62.1298,2700.0
2006-09-08 13:30:00,77.58,77.69,77.58,77.67,1900.0,62.1058,62.1938,62.1058,62.1778,1900.0
2006-09-08 13:35:00,77.67,77.68,77.64,77.66,4100.0,62.1778,62.1858,62.1538,62.1698,4100.0
2006-09-08 13:40:00,77.66,77.67,77.63,77.63,3000.0,62.1698,62.1778,62.1458,62.1458,3000.0
2006-09-08 13:45:00,77.63,77.67,77.63,77.67,3500.0,62.1458,62.1778,62.1458,62.1778,3500.0
2006-09-08 13:50:00,77.64,77.65,77.64,77.65,800.0,62.1538,62.1618,62.1538,62.1618,800.0
2006-09-08 13:55:00,77.67,77.89,77.64,77.89,4200.0,62.1778,62.3539,62.1538,62.3539,4200.0
2006-09-08 14:00:00,77.93,77.94,77.85,77.88,6100.0,62.3859,62.3939,62.3219,62.3459,6100.0
2006-09-08 14:05:00,77.84,77.84,77.74,77.8,4300.0,62.3139,62.3139,62.2338,62.2819,4300.0
2006-09-08 14:10:00,77.81,77.9,77.73,77.85,8800.0,62.2899,62.3619,62.2258,62.3219,8800.0
2006-09-08 14:15:00,77.85,77.92,77.83,77.9,5000.0,62.3219,62.3779,62.3059,62.3619,5000.0
2006-09-08 14:20:00,77.85,77.87,77.78,77.86,5200.0,62.3219,62.3379,62.2659,62.3299,5200.0
2006-09-08 14:25:00,77.86,77.92,77.8,77.91,7600.0,62.3299,62.3779,62.2819,62.3699,7600.0
2006-09-08 14:30:00,77.89,77.91,77.81,77.9,6000.0,62.3539,62.3699,62.2899,62.3619,6000.0
2006-09-08 14:35:00,77.89,77.94,77.88,77.9,3000.0,62.3539,62.3939,62.3459,62.3619,3000.0
2006-09-08 14:40:00,77.9,77.91,77.82,77.88,5900.0,62.3619,62.3699,62.2979,62.3459,5900.0
2006-09-08 14:45:00,77.88,77.91,77.87,77.9,5200.0,62.3459,62.3699,62.3379,62.3619,5200.0
2006-09-08 14:50:00,77.9,77.9,77.84,77.9,4600.0,62.3619,62.3619,62.3139,62.3619,4600.0
2006-09-08 14:55:00,77.9,77.92,77.85,77.92,12300.0,62.3619,62.3779,62.3219,62.3779,12300.0
2006-09-08 15:00:00,77.9,77.92,77.86,77.86,1200.0,62.3619,62.3779,62.3299,62.3299,1200.0
2006-09-08 15:05:00,77.83,77.83,77.66,77.67,2400.0,62.3059,62.3059,62.1698,62.1778,2400.0
2006-09-08 15:10:00,77.67,77.84,77.67,77.84,4000.0,62.1778,62.3139,62.1778,62.3139,4000.0
2006-09-08 15:15:00,77.81,77.83,77.75,77.78,4200.0,62.2899,62.3059,62.2418,62.2659,4200.0
2006-09-08 15:20:00,77.78,77.83,77.76,77.83,6300.0,62.2659,62.3059,62.2499,62.3059,6300.0
2006-09-08 15:25:00,77.83,77.83,77.78,77.81,6100.0,62.3059,62.3059,62.2659,62.2899,6100.0
2006-09-08 15:30:00,77.81,77.87,77.77,77.87,12300.0,62.2899,62.3379,62.2579,62.3379,12300.0
2006-09-08 15:35:00,77.87,77.88,77.86,77.87,1900.0,62.3379,62.3459,62.3299,62.3379,1900.0
2006-09-08 15:40:00,77.87,77.87,77.8,77.83,5600.0,62.3379,62.3379,62.2819,62.3059,5600.0
2006-09-08 15:45:00,77.83,77.83,77.76,77.76,7000.0,62.3059,62.3059,62.2499,62.2499,7000.0
2006-09-08 15:50:00,77.76,77.76,77.72,77.73,4700.0,62.2499,62.2499,62.2178,62.2258,4700.0
2006-09-08 15:55:00,77.73,77.74,77.69,77.71,10600.0,62.2258,62.2338,62.1938,62.2098,10600.0
2006-09-11 09:30:00,77.5,77.51,76.8,76.8,15800.0,62.0417,62.0497,61.4813,61.4813,15800.0
2006-09-11 09:35:00,77.01,77.11,76.83,76.99,28600.0,61.6494,61.7295,61.5054,61.6334,28600.0
2006-09-11 09:40:00,76.99,77.0,76.75,76.75,22300.0,61.6334,61.6414,61.4413,61.4413,22300.0
2006-09-11 09:45:00,76.75,76.91,76.7,76.91,25400.0,61.4413,61.5694,61.4013,61.5694,25400.0
2006-09-11 09:50:00,76.92,76.95,76.7,76.73,9900.0,61.5774,61.6014,61.4013,61.4253,9900.0
2006-09-11 09:55:00,76.65,76.72,76.46,76.53,8800.0,61.3613,61.4173,61.2092,61.2652,8800.0
2006-09-11 10:00:00,76.54,76.87,76.53,76.86,30200.0,61.2732,61.5374,61.2652,61.5294,30200.0
2006-09-11 10:05:00,76.86,76.87,76.67,76.76,20000.0,61.5294,61.5374,61.3773,61.4493,20000.0
2006-09-11 10:10:00,76.75,76.84,76.71,76.82,19000.0,61.4413,61.5134,61.4093,61.4973,19000.0
2006-09-11 10:15:00,76.83,76.83,76.66,76.75,24100.0,61.5054,61.5054,61.3693,61.4413,24100.0
2006-09-11 10:20:00,76.75,76.81,76.65,76.79,11700.0,61.4413,61.4893,61.3613,61.4733,11700.0
2006-09-11 10:25:00,76.79,76.8,76.55,76.55,8500.0,61.4733,61.4813,61.2812,61.2812,8500.0
2006-09-11 10:30:00,76.55,76.58,76.55,76.58,20800.0,61.2812,61.3052,61.2812,61.3052,20800.0
2006-09-11 10:35:00,76.59,76.67,76.56,76.61,22500.0,61.3132,61.3773,61.2892,61.3292,22500.0
2006-09-11 10:40:00,76.58,76.59,76.38,76.42,16800.0,61.3052,61.3132,61.1451,61.1771,16800.0
2006-09-11 10:45:00,76.42,76.52,76.28,76.32,14900.0,61.1771,61.2572,61.0651,61.0971,14900.0
2006-09-11 10:50:00,76.32,76.46,76.3,76.46,20600.0,61.0971,61.2092,61.0811,61.2092,20600.0
2006-09-11 10:55:00,76.53,76.58,76.39,76.39,13600.0,61.2652,61.3052,61.1531,61.1531,13600.0
2006-09-11 11:00:00,76.38,76.39,76.35,76.37,10800.0,61.1451,61.1531,61.1211,61.1371,10800.0
2006-09-11 11:05:00,76.38,76.48,76.38,76.43,6100.0,61.1451,61.2252,61.1451,61.1851,6100.0
2006-09-11 11:10:00,76.44,76.53,76.36,76.51,15300.0,61.1931,61.2652,61.1291,61.2492,15300.0
2006-09-11 11:15:00,76.5,76.74,76.46,76.7,16800.0,61.2412,61.4333,61.2092,61.4013,16800.0
2006-09-11 11:20:00,76.74,76.96,76.74,76.87,16400.0,61.4333,61.6094,61.4333,61.5374,16400.0
2006-09-11 11:25:00,76.9,77.14,76.9,77.14,8000.0,61.5614,61.7535,61.5614,61.7535,8000.0
2006-09-11 11:30:00,77.14,77.23,77.11,77.23,14400.0,61.7535,61.8256,61.7295,61.8256,14400.0
2006-09-11 11:35:00,77.22,77.35,77.19,77.35,8700.0,61.8176,61.9216,61.7935,61.9216,8700.0
2006-09-11 11:40:00,77.35,77.37,77.3,77.36,6400.0,61.9216,61.9376,61.8816,61.9296,6400.0
2006-09-11 11:45:00,77.37,77.4,77.31,77.31,9900.0,61.9376,61.9617,61.8896,61.8896,9900.0
2006-09-11 11:50:00,77.29,77.29,77.19,77.2,2500.0,61.8736,61.8736,61.7935,61.8016,2500.0
2006-09-11 11:55:00,77.2,77.26,77.15,77.26,8400.0,61.8016,61.8496,61.7615,61.8496,8400.0
2006-09-11 12:00:00,77.26,77.3,77.23,77.3,12900.0,61.8496,61.8816,61.8256,61.8816,12900.0
2006-09-11 12:05:00,77.3,77.5,77.3,77.31,13000.0,61.8816,62.0417,61.8816,61.8896,13000.0
2006-09-11 12:10:00,77.3,77.48,77.3,77.32,9800.0,61.8816,62.0257,61.8816,61.8976,9800.0
2006-09-11 12:15:00,77.33,77.55,77.33,77.55,14500.0,61.9056,62.0817,61.9056,62.0817,14500.0
2006-09-11 12:20:00,77.55,77.66,77.5,77.55,12400.0,62.0817,62.1698,62.0417,62.0817,12400.0
2006-09-11 12:25:00,77.52,77.58,77.49,77.51,10400.0,62.0577,62.1058,62.0337,62.0497,10400.0
2006-09-11 12:30:00,77.51,77.53,77.27,77.28,7900.0,62.0497,62.0657,61.8576,61.8656,7900.0
2006-09-11 12:35:00,77.27,77.33,77.21,77.33,5800.0,61.8576,61.9056,61.8096,61.9056,5800.0
2006-09-11 12:40:00,77.33,77.37,77.25,77.26,3200.0,61.9056,61.9376,61.8416,61.8496,3200.0
2006-09-11 12:45:00,77.26,77.31,77.25,77.31,1700.0,61.8496,61.8896,61.8416,61.8896,1700.0
2006-09-11 12:50:00,77.26,77.26,77.2,77.22,2700.0,61.8496,61.8496,61.8016,61.8176,2700.0
2006-09-11 12:55:00,77.22,77.35,77.21,77.32,5200.0,61.8176,61.9216,61.8096,61.8976,5200.0
2006-09-11 13:00:00,77.33,77.64,77.33,77.6,6500.0,61.9056,62.1538,61.9056,62.1218,6500.0
2006-09-11 13:05:00,77.6,77.6,77.49,77.49,2700.0,62.1218,62.1218,62.0337,62.0337,2700.0
2006-09-11 13:10:00,77.5,77.5,77.35,77.39,4900.0,62.0417,62.0417,61.9216,61.9537,4900.0
2006-09-11 13:15:00,77.4,77.57,77.4,77.57,4000.0,61.9617,62.0978,61.9617,62.0978,4000.0
2006-09-11 13:20:00,77.57,77.69,77.57,77.59,6200.0,62.0978,62.1938,62.0978,62.1138,6200.0
2006-09-11 13:25:00,77.55,77.67,77.53,77.6,5900.0,62.0817,62.1778,62.0657,62.1218,5900.0
2006-09-11 13:30:00,77.64,77.69,77.35,77.49,12000.0,62.1538,62.1938,61.9216,62.0337,12000.0
2006-09-11 13:35:00,77.49,77.66,77.47,77.65,7700.0,62.0337,62.1698,62.0177,62.1618,7700.0
2006-09-11 13:40:00,77.65,77.65,77.33,77.33,10800.0,62.1618,62.1618,61.9056,61.9056,10800.0
2006-09-11 13:45:00,77.28,77.28,76.97,76.97,9700.0,61.8656,61.8656,61.6174,61.6174,9700.0
2006-09-11 13:50:00,76.98,77.02,76.76,76.9,9500.0,61.6254,61.6575,61.4493,61.5614,9500.0
2006-09-11 13:55:00,76.92,77.02,76.88,76.94,5400.0,61.5774,61.6575,61.5454,61.5934,5400.0
2006-09-11 14:00:00,76.88,77.22,76.88,77.2,5500.0,61.5454,61.8176,61.5454,61.8016,5500.0
2006-09-11 14:05:00,77.2,77.34,77.15,77.34,7700.0,61.8016,61.9136,61.7615,61.9136,7700.0
2006-09-11 14:10:00,77.36,77.4,77.36,77.4,4100.0,61.9296,61.9617,61.9296,61.9617,4100.0
2006-09-11 14:15:00,77.39,77.39,77.27,77.35,3200.0,61.9537,61.9537,61.8576,61.9216,3200.0
2006-09-11 14:20:00,77.3,77.3,77.05,77.05,6600.0,61.8816,61.8816,61.6815,61.6815,6600.0
2006-09-11 14:25:00,77.05,77.05,76.88,76.9,10000.0,61.6815,61.6815,61.5454,61.5614,10000.0
2006-09-11 14:30:00,76.91,76.96,76.88,76.9,7300.0,61.5694,61.6094,61.5454,61.5614,7300.0
2006-09-11 14:35:00,76.91,77.1,76.91,77.03,9800.0,61.5694,61.7215,61.5694,61.6655,9800.0
2006-09-11 14:40:00,77.0,77.01,76.89,76.89,2400.0,61.6414,61.6494,61.5534,61.5534,2400.0
2006-09-11 14:45:00,76.89,77.03,76.82,77.03,13300.0,61.5534,61.6655,61.4973,61.6655,13300.0
2006-09-11 14:50:00,77.06,77.11,77.04,77.04,2500.0,61.6895,61.7295,61.6735,61.6735,2500.0
2006-09-11 14:55:00,77.05,77.05,76.9,76.9,9300.0,61.6815,61.6815,61.5614,61.5614,9300.0
2006-09-11 15:00:00,76.9,76.91,76.8,76.85,9200.0,61.5614,61.5694,61.4813,61.5214,9200.0
2006-09-11 15:05:00,76.82,76.82,76.75,76.76,16200.0,61.4973,61.4973,61.4413,61.4493,16200.0
2006-09-11 15:10:00,76.76,76.82,76.73,76.79,26100.0,61.4493,61.4973,61.4253,61.4733,26100.0
2006-09-11 15:15:00,76.79,76.91,76.75,76.9,16300.0,61.4733,61.5694,61.4413,61.5614,16300.0
2006-09-11 15:20:00,76.89,76.96,76.81,76.95,15100.0,61.5534,61.6094,61.4893,61.6014,15100.0
2006-09-11 15:25:00,76.95,76.99,76.9,76.9,9800.0,61.6014,61.6334,61.5614,61.5614,9800.0
2006-09-11 15:30:00,76.88,76.91,76.81,76.9,23300.0,61.5454,61.5694,61.4893,61.5614,23300.0
2006-09-11 15:35:00,76.9,77.0,76.89,77.0,11800.0,61.5614,61.6414,61.5534,61.6414,11800.0
2006-09-11 15:40:00,77.0,77.05,76.99,77.05,10800.0,61.6414,61.6815,61.6334,61.6815,10800.0
2006-09-11 15:45:00,77.04,77.04,76.97,77.01,18800.0,61.6735,61.6735,61.6174,61.6494,18800.0
2006-09-11 15:50:00,77.01,77.01,76.95,77.0,17600.0,61.6494,61.6494,61.6014,61.6414,17600.0
2006-09-11 15:55:00,76.98,77.01,76.98,77.01,22700.0,61.6254,61.6494,61.6254,61.6494,22700.0
2006-09-12 09:30:00,77.0,77.01,76.44,76.6,14200.0,61.6414,61.6494,61.1931,61.3212,14200.0
2006-09-12 09:35:00,76.59,76.59,76.34,76.39,17200.0,61.3132,61.3132,61.1131,61.1531,17200.0
2006-09-12 09:40:00,76.4,77.02,76.39,77.02,23100.0,61.1611,61.6575,61.1531,61.6575,23100.0
2006-09-12 09:45:00,77.02,77.15,77.01,77.02,31800.0,61.6575,61.7615,61.6494,61.6575,31800.0
2006-09-12 09:50:00,77.02,77.37,77.02,77.29,25900.0,61.6575,61.9376,61.6575,61.8736,25900.0
2006-09-12 09:55:00,77.23,77.25,77.0,77.23,16100.0,61.8256,61.8416,61.6414,61.8256,16100.0
2006-09-12 10:00:00,77.24,77.39,77.24,77.34,16800.0,61.8336,61.9537,61.8336,61.9136,16800.0
2006-09-12 10:05:00,77.35,77.41,77.35,77.35,6000.0,61.9216,61.9697,61.9216,61.9216,6000.0
2006-09-12 10:10:00,77.35,77.35,77.15,77.15,6800.0,61.9216,61.9216,61.7615,61.7615,6800.0
2006-09-12 10:15:00,77.19,77.31,77.18,77.26,14600.0,61.7935,61.8896,61.7855,61.8496,14600.0
2006-09-12 10:20:00,77.27,77.31,77.2,77.25,5600.0,61.8576,61.8896,61.8016,61.8416,5600.0
2006-09-12 10:25:00,77.24,77.28,77.21,77.27,8700.0,61.8336,61.8656,61.8096,61.8576,8700.0
2006-09-12 10:30:00,77.26,77.32,77.22,77.23,6800.0,61.8496,61.8976,61.8176,61.8256,6800.0
2006-09-12 10:35:00,77.24,77.26,77.18,77.19,6000.0,61.8336,61.8496,61.7855,61.7935,6000.0
2006-09-12 10:40:00,77.19,77.3,77.19,77.3,10000.0,61.7935,61.8816,61.7935,61.8816,10000.0
2006-09-12 10:45:00,77.3,77.5,77.28,77.5,6700.0,61.8816,62.0417,61.8656,62.0417,6700.0
2006-09-12 10:50:00,77.5,77.8,77.5,77.7,12500.0,62.0417,62.2819,62.0417,62.2018,12500.0
2006-09-12 10:55:00,77.71,77.72,77.64,77.66,4300.0,62.2098,62.2178,62.1538,62.1698,4300.0
2006-09-12 11:00:00,77.67,77.78,77.61,77.61,14700.0,62.1778,62.2659,62.1298,62.1298,14700.0
2006-09-12 11:05:00,77.62,77.71,77.62,77.66,7300.0,62.1378,62.2098,62.1378,62.1698,7300.0
2006-09-12 11:10:00,77.63,77.63,77.61,77.63,4400.0,62.1458,62.1458,62.1298,62.1458,4400.0
2006-09-12 11:15:00,77.65,77.69,77.63,77.64,8400.0,62.1618,62.1938,62.1458,62.1538,8400.0
2006-09-12 11:20:00,77.63,77.63,77.5,77.54,9800.0,62.1458,62.1458,62.0417,62.0737,9800.0
2006-09-12 11:25:00,77.57,77.58,77.49,77.51,10200.0,62.0978,62.1058,62.0337,62.0497,10200.0
2006-09-12 11:30:00,77.49,77.49,77.4,77.41,11900.0,62.0337,62.0337,61.9617,61.9697,11900.0
2006-09-12 11:35:00,77.41,77.41,77.35,77.37,14400.0,61.9697,61.9697,61.9216,61.9376,14400.0
2006-09-12 11:40:00,77.37,77.45,77.36,77.39,6800.0,61.9376,62.0017,61.9296,61.9537,6800.0
2006-09-12 11:45:00,77.36,77.43,77.32,77.4,11200.0,61.9296,61.9857,61.8976,61.9617,11200.0
2006-09-12 11:50:00,77.37,77.43,77.37,77.39,9300.0,61.9376,61.9857,61.9376,61.9537,9300.0
2006-09-12 11:55:00,77.4,77.42,77.35,77.38,16800.0,61.9617,61.9777,61.9216,61.9456,16800.0
2006-09-12 12:00:00,77.36,77.37,77.32,77.34,23500.0,61.9296,61.9376,61.8976,61.9136,23500.0
2006-09-12 12:05:00,77.32,77.72,77.32,77.72,11500.0,61.8976,62.2178,61.8976,62.2178,11500.0
2006-09-12 12:10:00,77.71,77.83,77.7,77.7,7600.0,62.2098,62.3059,62.2018,62.2018,7600.0
2006-09-12 12:15:00,77.66,77.72,77.6,77.65,7500.0,62.1698,62.2178,62.1218,62.1618,7500.0
2006-09-12 12:20:00,77.66,77.67,77.63,77.64,5800.0,62.1698,62.1778,62.1458,62.1538,5800.0
2006-09-12 12:25:00,77.64,77.64,77.58,77.59,3000.0,62.1538,62.1538,62.1058,62.1138,3000.0
2006-09-12 12:30:00,77.59,77.63,77.58,77.58,4900.0,62.1138,62.1458,62.1058,62.1058,4900.0
2006-09-12 12:35:00,77.57,77.58,77.5,77.58,5500.0,62.0978,62.1058,62.0417,62.1058,5500.0
2006-09-12 12:40:00,77.6,77.62,77.6,77.6,3500.0,62.1218,62.1378,62.1218,62.1218,3500.0
2006-09-12 12:45:00,77.62,77.76,77.62,77.76,12700.0,62.1378,62.2499,62.1378,62.2499,12700.0
2006-09-12 12:50:00,77.76,78.02,77.75,77.95,9700.0,62.2499,62.458,62.2418,62.402,9700.0
2006-09-12 12:55:00,77.96,77.96,77.92,77.94,2400.0,62.41,62.41,62.3779,62.3939,2400.0
2006-09-12 13:00:00,77.92,77.92,77.89,77.9,6700.0,62.3779,62.3779,62.3539,62.3619,6700.0
2006-09-12 13:05:00,77.92,77.92,77.8,77.85,6000.0,62.3779,62.3779,62.2819,62.3219,6000.0
2006-09-12 13:10:00,77.88,77.94,77.88,77.94,3300.0,62.3459,62.3939,62.3459,62.3939,3300.0
2006-09-12 13:15:00,77.94,77.94,77.8,77.81,5900.0,62.3939,62.3939,62.2819,62.2899,5900.0
2006-09-12 13:20:00,77.8,77.95,77.8,77.91,5000.0,62.2819,62.402,62.2819,62.3699,5000.0
2006-09-12 13:25:00,77.95,77.95,77.91,77.92,700.0,62.402,62.402,62.3699,62.3779,700.0
2006-09-12 13:30:00,77.91,77.93,77.87,77.93,5600.0,62.3699,62.3859,62.3379,62.3859,5600.0
2006-09-12 13:35:00,77.94,77.95,77.82,77.82,4600.0,62.3939,62.402,62.2979,62.2979,4600.0
2006-09-12 13:40:00,77.81,77.88,77.78,77.81,7100.0,62.2899,62.3459,62.2659,62.2899,7100.0
2006-09-12 13:45:00,77.79,77.89,77.78,77.8,5000.0,62.2739,62.3539,62.2659,62.2819,5000.0
2006-09-12 13:50:00,77.8,77.86,77.75,77.86,8000.0,62.2819,62.3299,62.2418,62.3299,8000.0
2006-09-12 13:55:00,77.83,77.92,77.83,77.92,2800.0,62.3059,62.3779,62.3059,62.3779,2800.0
2006-09-12 14:00:00,77.9,77.92,77.75,77.76,9000.0,62.3619,62.3779,62.2418,62.2499,9000.0
2006-09-12 14:05:00,77.76,77.77,77.7,77.71,8000.0,62.2499,62.2579,62.2018,62.2098,8000.0
2006-09-12 14:10:00,77.7,77.7,77.68,77.68,3500.0,62.2018,62.2018,62.1858,62.1858,3500.0
2006-09-12 14:15:00,77.69,77.73,77.55,77.66,12300.0,62.1938,62.2258,62.0817,62.1698,12300.0
2006-09-12 14:20:00,77.65,77.65,77.57,77.57,3700.0,62.1618,62.1618,62.0978,62.0978,3700.0
2006-09-12 14:25:00,77.58,77.71,77.55,77.71,7200.0,62.1058,62.2098,62.0817,62.2098,7200.0
2006-09-12 14:30:00,77.69,77.71,77.61,77.62,5300.0,62.1938,62.2098,62.1298,62.1378,5300.0
2006-09-12 14:35:00,77.63,77.74,77.63,77.66,6400.0,62.1458,62.2338,62.1458,62.1698,6400.0
2006-09-12 14:40:00,77.66,77.71,77.59,77.69,4200.0,62.1698,62.2098,62.1138,62.1938,4200.0
2006-09-12 14:45:00,77.66,77.82,77.66,77.82,3700.0,62.1698,62.2979,62.1698,62.2979,3700.0
2006-09-12 14:50:00,77.82,77.82,77.69,77.78,15200.0,62.2979,62.2979,62.1938,62.2659,15200.0
2006-09-12 14:55:00,77.77,77.98,77.77,77.96,6000.0,62.2579,62.426,62.2579,62.41,6000.0
2006-09-12 15:00:00,77.96,78.0,77.92,78.0,4500.0,62.41,62.442,62.3779,62.442,4500.0
2006-09-12 15:05:00,77.99,78.09,77.99,78.09,8000.0,62.434,62.514,62.434,62.514,8000.0
2006-09-12 15:10:00,78.09,78.09,77.95,78.07,8200.0,62.514,62.514,62.402,62.498,8200.0
2006-09-12 15:15:00,78.07,78.07,77.92,77.94,9900.0,62.498,62.498,62.3779,62.3939,9900.0
2006-09-12 15:20:00,77.93,77.94,77.91,77.92,8700.0,62.3859,62.3939,62.3699,62.3779,8700.0
2006-09-12 15:25:00,77.92,77.94,77.89,77.93,10700.0,62.3779,62.3939,62.3539,62.3859,10700.0
2006-09-12 15:30:00,77.94,78.02,77.92,77.97,10700.0,62.3939,62.458,62.3779,62.418,10700.0
2006-09-12 15:35:00,77.98,78.02,77.96,77.99,7000.0,62.426,62.458,62.41,62.434,7000.0
2006-09-12 15:40:00,77.99,78.01,77.98,77.99,9800.0,62.434,62.45,62.426,62.434,9800.0
2006-09-12 15:45:00,77.97,77.98,77.83,77.84,6100.0,62.418,62.426,62.3059,62.3139,6100.0
2006-09-12 15:50:00,77.84,77.84,77.74,77.76,15100.0,62.3139,62.3139,62.2338,62.2499,15100.0
2006-09-12 15:55:00,77.76,78.03,77.75,78.0,18000.0,62.2499,62.466,62.2418,62.442,18000.0
2006-09-13 09:30:00,77.95,78.01,77.91,77.92,10100.0,62.402,62.45,62.3699,62.3779,10100.0
2006-09-13 09:35:00,77.92,78.2,77.91,78.13,37400.0,62.3779,62.6021,62.3699,62.5461,37400.0
2006-09-13 09:40:00,78.17,78.43,78.14,78.3,17900.0,62.5781,62.7862,62.5541,62.6821,17900.0
2006-09-13 09:45:00,78.3,78.44,78.21,78.22,46900.0,62.6821,62.7942,62.6101,62.6181,46900.0
2006-09-13 09:50:00,78.2,78.37,78.2,78.37,17300.0,62.6021,62.7382,62.6021,62.7382,17300.0
2006-09-13 09:55:00,78.31,78.38,78.2,78.21,12800.0,62.6901,62.7462,62.6021,62.6101,12800.0
2006-09-13 10:00:00,78.21,78.3,78.21,78.29,9400.0,62.6101,62.6821,62.6101,62.6741,9400.0
2006-09-13 10:05:00,78.28,79.0,78.28,78.97,26100.0,62.6661,63.2425,62.6661,63.2185,26100.0
2006-09-13 10:10:00,79.01,79.2,79.01,79.07,19200.0,63.2505,63.4026,63.2505,63.2986,19200.0
2006-09-13 10:15:00,79.03,79.28,78.99,79.25,17500.0,63.2665,63.4667,63.2345,63.4427,17500.0
2006-09-13 10:20:00,79.26,79.26,79.05,79.06,13700.0,63.4507,63.4507,63.2825,63.2906,13700.0
2006-09-13 10:25:00,79.06,79.33,79.02,79.26,9600.0,63.2906,63.5067,63.2585,63.4507,9600.0
2006-09-13 10:30:00,79.25,79.32,79.23,79.27,14300.0,63.4427,63.4987,63.4266,63.4587,14300.0
2006-09-13 10:35:00,79.28,79.37,79.27,79.27,16500.0,63.4667,63.5387,63.4587,63.4587,16500.0
2006-09-13 10:40:00,79.25,79.25,78.96,79.0,28000.0,63.4427,63.4427,63.2105,63.2425,28000.0
2006-09-13 10:45:00,79.0,79.15,78.96,79.14,15700.0,63.2425,63.3626,63.2105,63.3546,15700.0
2006-09-13 10:50:00,79.14,79.49,79.12,79.49,17600.0,63.3546,63.6348,63.3386,63.6348,17600.0
2006-09-13 10:55:00,79.54,79.63,79.49,79.57,15700.0,63.6748,63.7469,63.6348,63.6988,15700.0
2006-09-13 11:00:00,79.56,79.75,79.56,79.75,5300.0,63.6908,63.8429,63.6908,63.8429,5300.0
2006-09-13 11:05:00,79.72,79.85,79.58,79.58,11000.0,63.8189,63.923,63.7068,63.7068,11000.0
2006-09-13 11:10:00,79.58,79.58,79.2,79.2,10700.0,63.7068,63.7068,63.4026,63.4026,10700.0
2006-09-13 11:15:00,79.2,79.45,79.19,79.35,14800.0,63.4026,63.6028,63.3946,63.5227,14800.0
2006-09-13 11:20:00,79.35,79.35,79.15,79.15,5200.0,63.5227,63.5227,63.3626,63.3626,5200.0
2006-09-13 11:25:00,79.16,79.34,79.11,79.27,6900.0,63.3706,63.5147,63.3306,63.4587,6900.0
2006-09-13 11:30:00,79.27,79.41,79.22,79.41,8500.0,63.4587,63.5707,63.4186,63.5707,8500.0
2006-09-13 11:35:00,79.44,79.45,79.09,79.09,7300.0,63.5948,63.6028,63.3146,63.3146,7300.0
2006-09-13 11:40:00,79.09,79.12,79.09,79.09,13100.0,63.3146,63.3386,63.3146,63.3146,13100.0
2006-09-13 11:45:00,79.09,79.2,79.04,79.2,12300.0,63.3146,63.4026,63.2745,63.4026,12300.0
2006-09-13 11:50:00,79.25,79.34,78.89,78.9,9400.0,63.4427,63.5147,63.1545,63.1625,9400.0
2006-09-13 11:55:00,78.9,79.1,78.9,79.02,7400.0,63.1625,63.3226,63.1625,63.2585,7400.0
2006-09-13 12:00:00,79.0,79.0,78.6,78.78,8300.0,63.2425,63.2425,62.9223,63.0664,8300.0
2006-09-13 12:05:00,78.82,79.45,78.82,79.45,12500.0,63.0984,63.6028,63.0984,63.6028,12500.0
2006-09-13 12:10:00,79.45,79.53,79.36,79.5,7200.0,63.6028,63.6668,63.5307,63.6428,7200.0
2006-09-13 12:15:00,79.5,79.56,79.3,79.39,7500.0,63.6428,63.6908,63.4827,63.5547,7500.0
2006-09-13 12:20:00,79.39,79.45,79.33,79.44,8900.0,63.5547,63.6028,63.5067,63.5948,8900.0
2006-09-13 12:25:00,79.43,79.43,79.36,79.36,5700.0,63.5868,63.5868,63.5307,63.5307,5700.0
2006-09-13 12:30:00,79.36,79.4,79.36,79.37,4800.0,63.5307,63.5627,63.5307,63.5387,4800.0
2006-09-13 12:35:00,79.34,79.34,79.25,79.25,4800.0,63.5147,63.5147,63.4427,63.4427,4800.0
2006-09-13 12:40:00,79.26,79.29,79.21,79.22,2000.0,63.4507,63.4747,63.4106,63.4186,2000.0
2006-09-13 12:45:00,79.21,79.24,79.21,79.22,3600.0,63.4106,63.4346,63.4106,63.4186,3600.0
2006-09-13 12:50:00,79.21,79.28,79.2,79.27,4400.0,63.4106,63.4667,63.4026,63.4587,4400.0
2006-09-13 12:55:00,79.28,79.31,79.26,79.31,6700.0,63.4667,63.4907,63.4507,63.4907,6700.0
2006-09-13 13:00:00,79.29,79.29,79.2,79.2,4800.0,63.4747,63.4747,63.4026,63.4026,4800.0
2006-09-13 13:05:00,79.21,79.37,79.21,79.27,8500.0,63.4106,63.5387,63.4106,63.4587,8500.0
2006-09-13 13:10:00,79.26,79.29,79.23,79.29,3700.0,63.4507,63.4747,63.4266,63.4747,3700.0
2006-09-13 13:15:00,79.27,79.28,79.25,79.25,1600.0,63.4587,63.4667,63.4427,63.4427,1600.0
2006-09-13 13:20:00,79.25,79.26,79.22,79.24,8200.0,63.4427,63.4507,63.4186,63.4346,8200.0
2006-09-13 13:25:00,79.24,79.24,79.22,79.23,6000.0,63.4346,63.4346,63.4186,63.4266,6000.0
2006-09-13 13:30:00,79.23,79.23,79.2,79.22,6700.0,63.4266,63.4266,63.4026,63.4186,6700.0
2006-09-13 13:35:00,79.22,79.31,79.2,79.22,7900.0,63.4186,63.4907,63.4026,63.4186,7900.0
2006-09-13 13:40:00,79.23,79.23,79.16,79.16,4400.0,63.4266,63.4266,63.3706,63.3706,4400.0
2006-09-13 13:45:00,79.16,79.17,79.09,79.15,18000.0,63.3706,63.3786,63.3146,63.3626,18000.0
2006-09-13 13:50:00,79.12,79.18,79.07,79.07,10300.0,63.3386,63.3866,63.2986,63.2986,10300.0
2006-09-13 13:55:00,79.07,79.17,79.05,79.05,13700.0,63.2986,63.3786,63.2825,63.2825,13700.0
2006-09-13 14:00:00,79.06,79.2,79.05,79.17,9800.0,63.2906,63.4026,63.2825,63.3786,9800.0
2006-09-13 14:05:00,79.16,79.19,79.05,79.06,8700.0,63.3706,63.3946,63.2825,63.2906,8700.0
2006-09-13 14:10:00,79.06,79.07,79.0,79.06,15000.0,63.2906,63.2986,63.2425,63.2906,15000.0
2006-09-13 14:15:00,79.02,79.06,79.0,79.01,9100.0,63.2585,63.2906,63.2425,63.2505,9100.0
2006-09-13 14:20:00,79.0,79.03,79.0,79.02,14900.0,63.2425,63.2665,63.2425,63.2585,14900.0
2006-09-13 14:25:00,79.02,79.02,79.0,79.0,10700.0,63.2585,63.2585,63.2425,63.2425,10700.0
2006-09-13 14:30:00,79.0,79.08,79.0,79.01,15200.0,63.2425,63.3066,63.2425,63.2505,15200.0
2006-09-13 14:35:00,79.06,79.13,79.0,79.12,6900.0,63.2906,63.3466,63.2425,63.3386,6900.0
2006-09-13 14:40:00,79.12,79.12,78.8,78.8,14200.0,63.3386,63.3386,63.0824,63.0824,14200.0
2006-09-13 14:45:00,78.81,79.0,78.81,78.91,8300.0,63.0904,63.2425,63.0904,63.1705,8300.0
2006-09-13 14:50:00,78.93,78.96,78.86,78.91,7900.0,63.1865,63.2105,63.1304,63.1705,7900.0
2006-09-13 14:55:00,78.93,79.08,78.92,79.06,5300.0,63.1865,63.3066,63.1785,63.2906,5300.0
2006-09-13 15:00:00,79.03,79.06,78.82,78.87,12600.0,63.2665,63.2906,63.0984,63.1385,12600.0
2006-09-13 15:05:00,78.83,78.96,78.8,78.81,9000.0,63.1064,63.2105,63.0824,63.0904,9000.0
2006-09-13 15:10:00,78.81,78.91,78.78,78.79,9700.0,63.0904,63.1705,63.0664,63.0744,9700.0
2006-09-13 15:15:00,78.78,78.83,78.78,78.79,5400.0,63.0664,63.1064,63.0664,63.0744,5400.0
2006-09-13 15:20:00,78.8,78.8,78.69,78.72,6600.0,63.0824,63.0824,62.9944,63.0184,6600.0
2006-09-13 15:25:00,78.72,78.73,78.62,78.72,7500.0,63.0184,63.0264,62.9383,63.0184,7500.0
2006-09-13 15:30:00,78.71,78.76,78.69,78.72,7500.0,63.0104,63.0504,62.9944,63.0184,7500.0
2006-09-13 15:35:00,78.72,78.72,78.63,78.65,8300.0,63.0184,63.0184,62.9463,62.9623,8300.0
2006-09-13 15:40:00,78.65,78.67,78.58,78.58,6300.0,62.9623,62.9783,62.9063,62.9063,6300.0
2006-09-13 15:45:00,78.59,78.59,78.53,78.57,11000.0,62.9143,62.9143,62.8663,62.8983,11000.0
2006-09-13 15:50:00,78.56,78.56,78.44,78.49,16800.0,62.8903,62.8903,62.7942,62.8342,16800.0
2006-09-13 15:55:00,78.5,78.65,78.5,78.61,23300.0,62.8423,62.9623,62.8423,62.9303,23300.0
2006-09-14 09:30:00,78.1,78.3,77.87,77.87,12800.0,62.522,62.6821,62.3379,62.3379,12800.0
2006-09-14 09:35:00,77.84,77.84,77.33,77.52,14200.0,62.3139,62.3139,61.9056,62.0577,14200.0
2006-09-14 09:40:00,77.53,77.65,77.32,77.58,15300.0,62.0657,62.1618,61.8976,62.1058,15300.0
2006-09-14 09:45:00,77.51,77.69,77.51,77.66,10000.0,62.0497,62.1938,62.0497,62.1698,10000.0
2006-09-14 09:50:00,77.62,77.83,77.49,77.75,8300.0,62.1378,62.3059,62.0337,62.2418,8300.0
2006-09-14 09:55:00,77.82,78.09,77.82,78.07,8900.0,62.2979,62.514,62.2979,62.498,8900.0
2006-09-14 10:00:00,78.0,78.11,77.98,78.03,20500.0,62.442,62.53,62.426,62.466,20500.0
2006-09-14 10:05:00,78.01,78.01,77.88,77.89,6000.0,62.45,62.45,62.3459,62.3539,6000.0
2006-09-14 10:10:00,77.89,77.89,77.82,77.87,4200.0,62.3539,62.3539,62.2979,62.3379,4200.0
2006-09-14 10:15:00,77.87,77.95,77.73,77.94,6600.0,62.3379,62.402,62.2258,62.3939,6600.0
2006-09-14 10:20:00,77.94,78.02,77.78,77.81,6900.0,62.3939,62.458,62.2659,62.2899,6900.0
2006-09-14 10:25:00,77.76,77.96,77.68,77.73,8000.0,62.2499,62.41,62.1858,62.2258,8000.0
2006-09-14 10:30:00,77.7,78.02,77.7,78.0,8100.0,62.2018,62.458,62.2018,62.442,8100.0
2006-09-14 10:35:00,77.99,78.06,77.91,77.93,12400.0,62.434,62.49,62.3699,62.3859,12400.0
2006-09-14 10:40:00,77.93,77.93,77.61,77.62,11800.0,62.3859,62.3859,62.1298,62.1378,11800.0
2006-09-14 10:45:00,77.61,77.93,77.61,77.88,8900.0,62.1298,62.3859,62.1298,62.3459,8900.0
2006-09-14 10:50:00,77.89,78.22,77.88,78.1,7800.0,62.3539,62.6181,62.3459,62.522,7800.0
2006-09-14 10:55:00,78.11,78.36,78.11,78.29,6500.0,62.53,62.7302,62.53,62.6741,6500.0
2006-09-14 11:00:00,78.34,78.56,78.34,78.56,9800.0,62.7142,62.8903,62.7142,62.8903,9800.0
2006-09-14 11:05:00,78.52,78.66,78.49,78.59,10800.0,62.8583,62.9703,62.8342,62.9143,10800.0
2006-09-14 11:10:00,78.59,78.67,78.57,78.67,5700.0,62.9143,62.9783,62.8983,62.9783,5700.0
2006-09-14 11:15:00,78.68,78.91,78.68,78.89,5300.0,62.9863,63.1705,62.9863,63.1545,5300.0
2006-09-14 11:20:00,78.86,79.07,78.85,79.04,8600.0,63.1304,63.2986,63.1224,63.2745,8600.0
2006-09-14 11:25:00,79.04,79.1,78.83,78.85,5300.0,63.2745,63.3226,63.1064,63.1224,5300.0
2006-09-14 11:30:00,78.84,78.88,78.72,78.75,6900.0,63.1144,63.1465,63.0184,63.0424,6900.0
2006-09-14 11:35:00,78.72,78.72,78.47,78.56,12400.0,63.0184,63.0184,62.8182,62.8903,12400.0
2006-09-14 11:40:00,78.56,78.58,78.51,78.58,4500.0,62.8903,62.9063,62.8503,62.9063,4500.0
2006-09-14 11:45:00,78.58,78.59,78.49,78.57,12400.0,62.9063,62.9143,62.8342,62.8983,12400.0
2006-09-14 11:50:00,78.54,78.6,78.54,78.6,4800.0,62.8743,62.9223,62.8743,62.9223,4800.0
2006-09-14 11:55:00,78.62,78.77,78.62,78.74,3500.0,62.9383,63.0584,62.9383,63.0344,3500.0
2006-09-14 12:00:00,78.75,78.79,78.73,78.73,3100.0,63.0424,63.0744,63.0264,63.0264,3100.0
2006-09-14 12:05:00,78.71,78.72,78.53,78.55,7300.0,63.0104,63.0184,62.8663,62.8823,7300.0
2006-09-14 12:10:00,78.55,78.59,78.55,78.58,5100.0,62.8823,62.9143,62.8823,62.9063,5100.0
2006-09-14 12:15:00,78.58,78.59,78.49,78.55,3900.0,62.9063,62.9143,62.8342,62.8823,3900.0
2006-09-14 12:20:00,78.55,78.59,78.54,78.54,1700.0,62.8823,62.9143,62.8743,62.8743,1700.0
2006-09-14 12:25:00,78.54,78.59,78.51,78.51,2000.0,62.8743,62.9143,62.8503,62.8503,2000.0
2006-09-14 12:30:00,78.49,78.49,78.3,78.35,6000.0,62.8342,62.8342,62.6821,62.7222,6000.0
2006-09-14 12:35:00,78.32,78.46,78.32,78.43,2800.0,62.6982,62.8102,62.6982,62.7862,2800.0
2006-09-14 12:40:00,78.44,78.62,78.44,78.62,4500.0,62.7942,62.9383,62.7942,62.9383,4500.0
2006-09-14 12:45:00,78.63,78.69,78.59,78.69,3500.0,62.9463,62.9944,62.9143,62.9944,3500.0
2006-09-14 12:50:00,78.74,78.75,78.71,78.74,2500.0,63.0344,63.0424,63.0104,63.0344,2500.0
2006-09-14 12:55:00,78.68,78.73,78.5,78.54,7000.0,62.9863,63.0264,62.8423,62.8743,7000.0
2006-09-14 13:00:00,78.53,78.53,78.42,78.44,7200.0,62.8663,62.8663,62.7782,62.7942,7200.0
2006-09-14 13:05:00,78.39,78.43,78.39,78.43,1900.0,62.7542,62.7862,62.7542,62.7862,1900.0
2006-09-14 13:10:00,78.4,78.43,78.39,78.43,1800.0,62.7622,62.7862,62.7542,62.7862,1800.0
2006-09-14 13:15:00,78.44,78.59,78.43,78.46,3300.0,62.7942,62.9143,62.7862,62.8102,3300.0
2006-09-14 13:20:00,78.47,78.52,78.43,78.52,3200.0,62.8182,62.8583,62.7862,62.8583,3200.0
2006-09-14 13:25:00,78.51,78.55,78.44,78.51,6600.0,62.8503,62.8823,62.7942,62.8503,6600.0
2006-09-14 13:30:00,78.61,78.76,78.6,78.75,4600.0,62.9303,63.0504,62.9223,63.0424,4600.0
2006-09-14 13:35:00,78.75,78.83,78.75,78.81,11100.0,63.0424,63.1064,63.0424,63.0904,11100.0
2006-09-14 13:40:00,78.81,78.81,78.74,78.75,2000.0,63.0904,63.0904,63.0344,63.0424,2000.0
2006-09-14 13:45:00,78.74,78.75,78.74,78.75,1800.0,63.0344,63.0424,63.0344,63.0424,1800.0
2006-09-14 13:50:00,78.75,78.85,78.74,78.84,3500.0,63.0424,63.1224,63.0344,63.1144,3500.0
2006-09-14 13:55:00,78.85,78.85,78.81,78.83,5700.0,63.1224,63.1224,63.0904,63.1064,5700.0
2006-09-14 14:00:00,78.81,78.81,78.63,78.63,6400.0,63.0904,63.0904,62.9463,62.9463,6400.0
2006-09-14 14:05:00,78.63,78.63,78.45,78.61,6200.0,62.9463,62.9463,62.8022,62.9303,6200.0
2006-09-14 14:10:00,78.64,78.76,78.62,78.74,1900.0,62.9543,63.0504,62.9383,63.0344,1900.0
2006-09-14 14:15:00,78.75,78.8,78.73,78.8,1500.0,63.0424,63.0824,63.0264,63.0824,1500.0
2006-09-14 14:20:00,78.85,78.85,78.84,78.85,4300.0,63.1224,63.1224,63.1144,63.1224,4300.0
2006-09-14 14:25:00,78.85,78.85,78.77,78.78,9700.0,63.1224,63.1224,63.0584,63.0664,9700.0
2006-09-14 14:30:00,78.8,78.83,78.75,78.76,6500.0,63.0824,63.1064,63.0424,63.0504,6500.0
2006-09-14 14:35:00,78.73,78.76,78.56,78.72,7200.0,63.0264,63.0504,62.8903,63.0184,7200.0
2006-09-14 14:40:00,78.73,78.75,78.53,78.53,2900.0,63.0264,63.0424,62.8663,62.8663,2900.0
2006-09-14 14:45:00,78.46,78.65,78.46,78.65,4700.0,62.8102,62.9623,62.8102,62.9623,4700.0
2006-09-14 14:50:00,78.65,78.78,78.65,78.76,4000.0,62.9623,63.0664,62.9623,63.0504,4000.0
2006-09-14 14:55:00,78.78,78.79,78.7,78.7,3700.0,63.0664,63.0744,63.0024,63.0024,3700.0
2006-09-14 15:00:00,78.67,78.79,78.65,78.65,3100.0,62.9783,63.0744,62.9623,62.9623,3100.0
2006-09-14 15:05:00,78.65,78.7,78.65,78.7,3800.0,62.9623,63.0024,62.9623,63.0024,3800.0
2006-09-14 15:10:00,78.68,78.7,78.62,78.64,4200.0,62.9863,63.0024,62.9383,62.9543,4200.0
2006-09-14 15:15:00,78.63,78.67,78.52,78.67,6200.0,62.9463,62.9783,62.8583,62.9783,6200.0
2006-09-14 15:20:00,78.67,78.69,78.45,78.6,4500.0,62.9783,62.9944,62.8022,62.9223,4500.0
2006-09-14 15:25:00,78.6,78.64,78.55,78.63,4900.0,62.9223,62.9543,62.8823,62.9463,4900.0
2006-09-14 15:30:00,78.65,78.65,78.52,78.53,4700.0,62.9623,62.9623,62.8583,62.8663,4700.0
2006-09-14 15:35:00,78.51,78.55,78.47,78.49,5600.0,62.8503,62.8823,62.8182,62.8342,5600.0
2006-09-14 15:40:00,78.52,78.54,78.51,78.53,4600.0,62.8583,62.8743,62.8503,62.8663,4600.0
2006-09-14 15:45:00,78.54,78.54,78.37,78.41,10400.0,62.8743,62.8743,62.7382,62.7702,10400.0
2006-09-14 15:50:00,78.41,78.49,78.41,78.49,9400.0,62.7702,62.8342,62.7702,62.8342,9400.0
2006-09-14 15:55:00,78.48,78.55,78.44,78.44,9500.0,62.8262,62.8823,62.7942,62.7942,9500.0
2006-09-15 09:30:00,78.91,78.97,78.91,78.97,127800.0,63.1705,63.2185,63.1705,63.2185,127800.0
2006-09-15 09:35:00,78.97,79.03,78.85,79.0,11000.0,63.2185,63.2665,63.1224,63.2425,11000.0
2006-09-15 09:40:00,78.99,79.3,78.92,79.26,19900.0,63.2345,63.4827,63.1785,63.4507,19900.0
2006-09-15 09:45:00,79.27,79.31,78.85,78.86,8500.0,63.4587,63.4907,63.1224,63.1304,8500.0
2006-09-15 09:50:00,78.91,79.08,78.9,78.91,10100.0,63.1705,63.3066,63.1625,63.1705,10100.0
2006-09-15 09:55:00,78.92,79.08,78.87,78.95,7600.0,63.1785,63.3066,63.1385,63.2025,7600.0
2006-09-15 10:00:00,79.0,79.02,78.85,78.96,13700.0,63.2425,63.2585,63.1224,63.2105,13700.0
2006-09-15 10:05:00,78.96,78.98,78.85,78.94,10800.0,63.2105,63.2265,63.1224,63.1945,10800.0
2006-09-15 10:10:00,78.94,78.95,78.74,78.75,15300.0,63.1945,63.2025,63.0344,63.0424,15300.0
2006-09-15 10:15:00,78.75,79.3,78.75,79.18,10000.0,63.0424,63.4827,63.0424,63.3866,10000.0
2006-09-15 10:20:00,79.18,79.39,79.08,79.33,14200.0,63.3866,63.5547,63.3066,63.5067,14200.0
2006-09-15 10:25:00,79.27,79.34,79.25,79.3,11900.0,63.4587,63.5147,63.4427,63.4827,11900.0
2006-09-15 10:30:00,79.29,79.58,79.29,79.42,7300.0,63.4747,63.7068,63.4747,63.5787,7300.0
2006-09-15 10:35:00,79.39,79.41,79.22,79.22,6200.0,63.5547,63.5707,63.4186,63.4186,6200.0
2006-09-15 10:40:00,79.2,79.23,78.93,78.93,7900.0,63.4026,63.4266,63.1865,63.1865,7900.0
2006-09-15 10:45:00,78.89,78.93,78.72,78.72,12600.0,63.1545,63.1865,63.0184,63.0184,12600.0
2006-09-15 10:50:00,78.71,78.71,78.37,78.38,7600.0,63.0104,63.0104,62.7382,62.7462,7600.0
2006-09-15 10:55:00,78.38,78.94,77.92,78.07,24800.0,62.7462,63.1945,62.3779,62.498,24800.0
2006-09-15 11:00:00,78.06,78.1,77.74,77.86,30100.0,62.49,62.522,62.2338,62.3299,30100.0
2006-09-15 11:05:00,77.9,77.96,77.6,77.62,15100.0,62.3619,62.41,62.1218,62.1378,15100.0
2006-09-15 11:10:00,77.62,77.79,77.56,77.58,11100.0,62.1378,62.2739,62.0897,62.1058,11100.0
2006-09-15 11:15:00,77.55,77.55,77.42,77.49,13700.0,62.0817,62.0817,61.9777,62.0337,13700.0
2006-09-15 11:20:00,77.49,77.68,77.47,77.68,7300.0,62.0337,62.1858,62.0177,62.1858,7300.0
2006-09-15 11:25:00,77.67,77.8,77.65,77.8,6900.0,62.1778,62.2819,62.1618,62.2819,6900.0
2006-09-15 11:30:00,77.76,77.8,77.61,77.64,13300.0,62.2499,62.2819,62.1298,62.1538,13300.0
2006-09-15 11:35:00,77.66,77.75,77.62,77.64,2900.0,62.1698,62.2418,62.1378,62.1538,2900.0
2006-09-15 11:40:00,77.65,77.65,77.52,77.53,3400.0,62.1618,62.1618,62.0577,62.0657,3400.0
2006-09-15 11:45:00,77.6,77.7,77.6,77.7,3600.0,62.1218,62.2018,62.1218,62.2018,3600.0
2006-09-15 11:50:00,77.69,77.69,77.55,77.61,2900.0,62.1938,62.1938,62.0817,62.1298,2900.0
2006-09-15 11:55:00,77.59,77.6,77.58,77.58,1300.0,62.1138,62.1218,62.1058,62.1058,1300.0
2006-09-15 12:00:00,77.54,77.54,77.42,77.45,7500.0,62.0737,62.0737,61.9777,62.0017,7500.0
2006-09-15 12:05:00,77.46,77.67,77.44,77.67,5500.0,62.0097,62.1778,61.9937,62.1778,5500.0
2006-09-15 12:10:00,77.67,77.72,77.67,77.69,4000.0,62.1778,62.2178,62.1778,62.1938,4000.0
2006-09-15 12:15:00,77.73,77.76,77.72,77.74,4600.0,62.2258,62.2499,62.2178,62.2338,4600.0
2006-09-15 12:20:00,77.72,77.72,77.61,77.7,8500.0,62.2178,62.2178,62.1298,62.2018,8500.0
2006-09-15 12:25:00,77.67,77.7,77.67,77.7,2100.0,62.1778,62.2018,62.1778,62.2018,2100.0
2006-09-15 12:30:00,77.7,77.72,77.62,77.62,4000.0,62.2018,62.2178,62.1378,62.1378,4000.0
2006-09-15 12:35:00,77.61,77.64,77.59,77.6,6800.0,62.1298,62.1538,62.1138,62.1218,6800.0
2006-09-15 12:40:00,77.6,77.63,77.5,77.58,6300.0,62.1218,62.1458,62.0417,62.1058,6300.0
2006-09-15 12:45:00,77.57,77.65,77.56,77.56,3000.0,62.0978,62.1618,62.0897,62.0897,3000.0
2006-09-15 12:50:00,77.53,77.57,77.48,77.56,12000.0,62.0657,62.0978,62.0257,62.0897,12000.0
2006-09-15 12:55:00,77.56,77.7,77.56,77.65,5700.0,62.0897,62.2018,62.0897,62.1618,5700.0
2006-09-15 13:00:00,77.65,77.74,77.65,77.73,6400.0,62.1618,62.2338,62.1618,62.2258,6400.0
2006-09-15 13:05:00,77.77,77.82,77.77,77.81,9900.0,62.2579,62.2979,62.2579,62.2899,9900.0
2006-09-15 13:10:00,77.8,77.81,77.68,77.71,6400.0,62.2819,62.2899,62.1858,62.2098,6400.0
2006-09-15 13:15:00,77.7,77.7,77.53,77.54,4700.0,62.2018,62.2018,62.0657,62.0737,4700.0
2006-09-15 13:20:00,77.56,77.6,77.46,77.52,11700.0,62.0897,62.1218,62.0097,62.0577,11700.0
2006-09-15 13:25:00,77.53,77.57,77.5,77.51,4900.0,62.0657,62.0978,62.0417,62.0497,4900.0
2006-09-15 13:30:00,77.51,77.58,77.5,77.58,5300.0,62.0497,62.1058,62.0417,62.1058,5300.0
2006-09-15 13:35:00,77.58,77.77,77.58,77.73,8500.0,62.1058,62.2579,62.1058,62.2258,8500.0
2006-09-15 13:40:00,77.73,77.85,77.73,77.79,19200.0,62.2258,62.3219,62.2258,62.2739,19200.0
2006-09-15 13:45:00,77.8,77.82,77.6,77.6,9100.0,62.2819,62.2979,62.1218,62.1218,9100.0
2006-09-15 13:50:00,77.64,77.64,77.54,77.57,5900.0,62.1538,62.1538,62.0737,62.0978,5900.0
2006-09-15 13:55:00,77.55,77.59,77.48,77.59,9000.0,62.0817,62.1138,62.0257,62.1138,9000.0
2006-09-15 14:00:00,77.57,77.63,77.52,77.59,6700.0,62.0978,62.1458,62.0577,62.1138,6700.0
2006-09-15 14:05:00,77.59,77.68,77.58,77.64,8900.0,62.1138,62.1858,62.1058,62.1538,8900.0
2006-09-15 14:10:00,77.65,77.78,77.64,77.68,8100.0,62.1618,62.2659,62.1538,62.1858,8100.0
2006-09-15 14:15:00,77.68,77.68,77.64,77.66,2000.0,62.1858,62.1858,62.1538,62.1698,2000.0
2006-09-15 14:20:00,77.66,77.69,77.64,77.68,4900.0,62.1698,62.1938,62.1538,62.1858,4900.0
2006-09-15 14:25:00,77.68,77.71,77.66,77.71,5000.0,62.1858,62.2098,62.1698,62.2098,5000.0
2006-09-15 14:30:00,77.73,77.86,77.73,77.83,8400.0,62.2258,62.3299,62.2258,62.3059,8400.0
2006-09-15 14:35:00,77.83,77.89,77.75,77.8,11900.0,62.3059,62.3539,62.2418,62.2819,11900.0
2006-09-15 14:40:00,77.81,77.83,77.8,77.83,5900.0,62.2899,62.3059,62.2819,62.3059,5900.0
2006-09-15 14:45:00,77.83,77.83,77.76,77.77,7800.0,62.3059,62.3059,62.2499,62.2579,7800.0
2006-09-15 14:50:00,77.77,77.81,77.66,77.67,9700.0,62.2579,62.2899,62.1698,62.1778,9700.0
2006-09-15 14:55:00,77.65,77.77,77.6,77.77,6300.0,62.1618,62.2579,62.1218,62.2579,6300.0
2006-09-15 15:00:00,77.79,77.79,77.68,77.69,8700.0,62.2739,62.2739,62.1858,62.1938,8700.0
2006-09-15 15:05:00,77.69,77.69,77.58,77.62,15500.0,62.1938,62.1938,62.1058,62.1378,15500.0
2006-09-15 15:10:00,77.6,77.68,77.58,77.68,9000.0,62.1218,62.1858,62.1058,62.1858,9000.0
2006-09-15 15:15:00,77.65,77.69,77.63,77.69,6700.0,62.1618,62.1938,62.1458,62.1938,6700.0
2006-09-15 15:20:00,77.7,77.81,77.7,77.75,9700.0,62.2018,62.2899,62.2018,62.2418,9700.0
2006-09-15 15:25:00,77.76,77.85,77.74,77.74,7300.0,62.2499,62.3219,62.2338,62.2338,7300.0
2006-09-15 15:30:00,77.74,77.81,77.7,77.8,9700.0,62.2338,62.2899,62.2018,62.2819,9700.0
2006-09-15 15:35:00,77.81,77.81,77.78,77.8,12400.0,62.2899,62.2899,62.2659,62.2819,12400.0
2006-09-15 15:40:00,77.8,77.8,77.77,77.77,4400.0,62.2819,62.2819,62.2579,62.2579,4400.0
2006-09-15 15:45:00,77.77,77.77,77.7,77.7,19300.0,62.2579,62.2579,62.2018,62.2018,19300.0
2006-09-15 15:50:00,77.72,77.78,77.71,77.78,13000.0,62.2178,62.2659,62.2098,62.2659,13000.0
2006-09-15 15:55:00,77.78,77.83,77.76,77.82,33800.0,62.2659,62.3059,62.2499,62.2979,33800.0
2006-09-18 09:30:00,77.94,78.0,77.63,77.63,11600.0,62.3939,62.442,62.1458,62.1458,11600.0
2006-09-18 09:35:00,77.63,77.65,77.5,77.5,16100.0,62.1458,62.1618,62.0417,62.0417,16100.0
2006-09-18 09:40:00,77.5,77.59,77.4,77.41,13200.0,62.0417,62.1138,61.9617,61.9697,13200.0
2006-09-18 09:45:00,77.39,77.39,76.92,76.93,13400.0,61.9537,61.9537,61.5774,61.5854,13400.0
2006-09-18 09:50:00,76.93,77.49,76.93,77.48,9000.0,61.5854,62.0337,61.5854,62.0257,9000.0
2006-09-18 09:55:00,77.44,77.8,77.4,77.74,6000.0,61.9937,62.2819,61.9617,62.2338,6000.0
2006-09-18 10:00:00,77.72,77.72,77.21,77.32,10700.0,62.2178,62.2178,61.8096,61.8976,10700.0
2006-09-18 10:05:00,77.32,77.68,77.32,77.68,3700.0,61.8976,62.1858,61.8976,62.1858,3700.0
2006-09-18 10:10:00,77.8,78.06,77.8,77.99,7500.0,62.2819,62.49,62.2819,62.434,7500.0
2006-09-18 10:15:00,78.03,78.09,77.9,77.95,17600.0,62.466,62.514,62.3619,62.402,17600.0
2006-09-18 10:20:00,77.97,78.2,77.97,78.13,16500.0,62.418,62.6021,62.418,62.5461,16500.0
2006-09-18 10:25:00,78.16,78.16,77.9,77.93,13300.0,62.5701,62.5701,62.3619,62.3859,13300.0
2006-09-18 10:30:00,77.92,77.92,77.8,77.8,9600.0,62.3779,62.3779,62.2819,62.2819,9600.0
2006-09-18 10:35:00,77.81,77.82,77.51,77.71,5000.0,62.2899,62.2979,62.0497,62.2098,5000.0
2006-09-18 10:40:00,77.69,77.76,77.69,77.74,2400.0,62.1938,62.2499,62.1938,62.2338,2400.0
2006-09-18 10:45:00,77.73,77.81,77.43,77.43,9400.0,62.2258,62.2899,61.9857,61.9857,9400.0
2006-09-18 10:50:00,77.42,77.45,77.25,77.26,4800.0,61.9777,62.0017,61.8416,61.8496,4800.0
2006-09-18 10:55:00,77.26,77.32,77.13,77.16,7300.0,61.8496,61.8976,61.7455,61.7695,7300.0
2006-09-18 11:00:00,77.14,77.14,76.96,77.08,11800.0,61.7535,61.7535,61.6094,61.7055,11800.0
2006-09-18 11:05:00,77.06,77.24,77.06,77.17,7200.0,61.6895,61.8336,61.6895,61.7775,7200.0
2006-09-18 11:10:00,77.17,77.17,76.93,76.93,8800.0,61.7775,61.7775,61.5854,61.5854,8800.0
2006-09-18 11:15:00,76.92,76.99,76.92,76.95,3900.0,61.5774,61.6334,61.5774,61.6014,3900.0
2006-09-18 11:20:00,76.95,77.0,76.89,76.89,5300.0,61.6014,61.6414,61.5534,61.5534,5300.0
2006-09-18 11:25:00,76.87,77.21,76.87,77.21,5600.0,61.5374,61.8096,61.5374,61.8096,5600.0
2006-09-18 11:30:00,77.21,77.49,77.21,77.36,6300.0,61.8096,62.0337,61.8096,61.9296,6300.0
2006-09-18 11:35:00,77.36,77.38,77.27,77.32,4900.0,61.9296,61.9456,61.8576,61.8976,4900.0
2006-09-18 11:40:00,77.3,77.31,77.13,77.13,5200.0,61.8816,61.8896,61.7455,61.7455,5200.0
2006-09-18 11:45:00,77.13,77.37,77.13,77.37,2100.0,61.7455,61.9376,61.7455,61.9376,2100.0
2006-09-18 11:50:00,77.38,77.47,77.38,77.39,4200.0,61.9456,62.0177,61.9456,61.9537,4200.0
2006-09-18 11:55:00,77.43,77.49,77.39,77.39,4000.0,61.9857,62.0337,61.9537,61.9537,4000.0
2006-09-18 12:00:00,77.41,77.52,77.41,77.52,7700.0,61.9697,62.0577,61.9697,62.0577,7700.0
2006-09-18 12:05:00,77.53,77.59,77.53,77.59,4600.0,62.0657,62.1138,62.0657,62.1138,4600.0
2006-09-18 12:10:00,77.56,77.58,77.49,77.53,8500.0,62.0897,62.1058,62.0337,62.0657,8500.0
2006-09-18 12:15:00,77.54,77.57,77.53,77.55,5400.0,62.0737,62.0978,62.0657,62.0817,5400.0
2006-09-18 12:20:00,77.52,77.6,77.52,77.58,4000.0,62.0577,62.1218,62.0577,62.1058,4000.0
2006-09-18 12:25:00,77.53,77.6,77.49,77.59,5100.0,62.0657,62.1218,62.0337,62.1138,5100.0
2006-09-18 12:30:00,77.61,77.61,77.47,77.55,6800.0,62.1298,62.1298,62.0177,62.0817,6800.0
2006-09-18 12:35:00,77.54,77.55,77.5,77.51,3800.0,62.0737,62.0817,62.0417,62.0497,3800.0
2006-09-18 12:40:00,77.51,77.6,77.51,77.6,2300.0,62.0497,62.1218,62.0497,62.1218,2300.0
2006-09-18 12:45:00,77.62,77.62,77.59,77.59,8900.0,62.1378,62.1378,62.1138,62.1138,8900.0
2006-09-18 12:50:00,77.61,77.61,77.56,77.57,1500.0,62.1298,62.1298,62.0897,62.0978,1500.0
2006-09-18 12:55:00,77.57,77.61,77.56,77.61,4100.0,62.0978,62.1298,62.0897,62.1298,4100.0
2006-09-18 13:00:00,77.58,77.6,77.4,77.43,6500.0,62.1058,62.1218,61.9617,61.9857,6500.0
2006-09-18 13:05:00,77.45,77.46,77.38,77.39,2700.0,62.0017,62.0097,61.9456,61.9537,2700.0
2006-09-18 13:10:00,77.39,77.56,77.37,77.56,3800.0,61.9537,62.0897,61.9376,62.0897,3800.0
2006-09-18 13:15:00,77.56,77.66,77.55,77.62,2600.0,62.0897,62.1698,62.0817,62.1378,2600.0
2006-09-18 13:20:00,77.6,77.65,77.6,77.62,2500.0,62.1218,62.1618,62.1218,62.1378,2500.0
2006-09-18 13:25:00,77.61,77.63,77.54,77.55,4600.0,62.1298,62.1458,62.0737,62.0817,4600.0
2006-09-18 13:30:00,77.52,77.52,77.25,77.27,5400.0,62.0577,62.0577,61.8416,61.8576,5400.0
2006-09-18 13:35:00,77.24,77.27,77.18,77.27,5500.0,61.8336,61.8576,61.7855,61.8576,5500.0
2006-09-18 13:40:00,77.21,77.21,77.02,77.03,5700.0,61.8096,61.8096,61.6575,61.6655,5700.0
2006-09-18 13:45:00,77.03,77.1,76.9,76.91,8800.0,61.6655,61.7215,61.5614,61.5694,8800.0
2006-09-18 13:50:00,76.94,76.94,76.69,76.7,4900.0,61.5934,61.5934,61.3933,61.4013,4900.0
2006-09-18 13:55:00,76.66,76.76,76.66,76.76,6100.0,61.3693,61.4493,61.3693,61.4493,6100.0
2006-09-18 14:00:00,76.75,76.77,76.65,76.72,10000.0,61.4413,61.4573,61.3613,61.4173,10000.0
2006-09-18 14:05:00,76.72,76.89,76.71,76.88,6200.0,61.4173,61.5534,61.4093,61.5454,6200.0
2006-09-18 14:10:00,76.85,77.31,76.8,77.3,8200.0,61.5214,61.8896,61.4813,61.8816,8200.0
2006-09-18 14:15:00,77.28,77.28,77.17,77.21,4700.0,61.8656,61.8656,61.7775,61.8096,4700.0
2006-09-18 14:20:00,77.21,77.24,77.12,77.15,4200.0,61.8096,61.8336,61.7375,61.7615,4200.0
2006-09-18 14:25:00,77.15,77.22,77.08,77.09,6400.0,61.7615,61.8176,61.7055,61.7135,6400.0
2006-09-18 14:30:00,77.05,77.05,76.88,76.9,5300.0,61.6815,61.6815,61.5454,61.5614,5300.0
2006-09-18 14:35:00,76.87,76.91,76.81,76.86,5400.0,61.5374,61.5694,61.4893,61.5294,5400.0
2006-09-18 14:40:00,76.87,76.87,76.74,76.81,4400.0,61.5374,61.5374,61.4333,61.4893,4400.0
2006-09-18 14:45:00,76.84,77.0,76.84,77.0,2400.0,61.5134,61.6414,61.5134,61.6414,2400.0
2006-09-18 14:50:00,77.0,77.14,77.0,77.06,4900.0,61.6414,61.7535,61.6414,61.6895,4900.0
2006-09-18 14:55:00,77.07,77.11,76.97,76.99,3900.0,61.6975,61.7295,61.6174,61.6334,3900.0
2006-09-18 15:00:00,77.0,77.06,76.89,77.06,9800.0,61.6414,61.6895,61.5534,61.6895,9800.0
2006-09-18 15:05:00,77.04,77.13,77.04,77.05,3300.0,61.6735,61.7455,61.6735,61.6815,3300.0
2006-09-18 15:10:00,76.99,77.03,76.83,76.95,9600.0,61.6334,61.6655,61.5054,61.6014,9600.0
2006-09-18 15:15:00,76.98,76.99,76.87,76.87,4300.0,61.6254,61.6334,61.5374,61.5374,4300.0
2006-09-18 15:20:00,76.85,77.04,76.76,77.03,4800.0,61.5214,61.6735,61.4493,61.6655,4800.0
2006-09-18 15:25:00,77.03,77.39,77.03,77.35,6500.0,61.6655,61.9537,61.6655,61.9216,6500.0
2006-09-18 15:30:00,77.35,77.43,77.22,77.22,7900.0,61.9216,61.9857,61.8176,61.8176,7900.0
2006-09-18 15:35:00,77.2,77.2,77.09,77.12,7200.0,61.8016,61.8016,61.7135,61.7375,7200.0
2006-09-18 15:40:00,77.12,77.12,77.07,77.07,5700.0,61.7375,61.7375,61.6975,61.6975,5700.0
2006-09-18 15:45:00,77.06,77.15,77.06,77.11,7500.0,61.6895,61.7615,61.6895,61.7295,7500.0
2006-09-18 15:50:00,77.14,77.24,77.13,77.23,9600.0,61.7535,61.8336,61.7455,61.8256,9600.0
2006-09-18 15:55:00,77.23,77.24,77.17,77.17,9400.0,61.8256,61.8336,61.7775,61.7775,9400.0
2006-09-19 09:30:00,77.12,77.37,77.0,77.37,11500.0,61.7375,61.9376,61.6414,61.9376,11500.0
2006-09-19 09:35:00,77.42,77.51,76.75,76.75,11600.0,61.9777,62.0497,61.4413,61.4413,11600.0
2006-09-19 09:40:00,76.78,76.78,76.45,76.51,10500.0,61.4653,61.4653,61.2011,61.2492,10500.0
2006-09-19 09:45:00,76.51,76.53,76.35,76.47,12500.0,61.2492,61.2652,61.1211,61.2172,12500.0
2006-09-19 09:50:00,76.42,76.57,76.39,76.44,6400.0,61.1771,61.2972,61.1531,61.1931,6400.0
2006-09-19 09:55:00,76.41,76.46,76.23,76.24,10700.0,61.1691,61.2092,61.025,61.033,10700.0
2006-09-19 10:00:00,76.24,76.55,76.2,76.53,10200.0,61.033,61.2812,61.001,61.2652,10200.0
2006-09-19 10:05:00,76.53,76.53,76.21,76.24,12700.0,61.2652,61.2652,61.009,61.033,12700.0
2006-09-19 10:10:00,76.26,76.39,76.26,76.36,9700.0,61.049,61.1531,61.049,61.1291,9700.0
2006-09-19 10:15:00,76.37,76.37,76.22,76.26,10700.0,61.1371,61.1371,61.017,61.049,10700.0
2006-09-19 10:20:00,76.25,76.35,76.23,76.29,13400.0,61.041,61.1211,61.025,61.0731,13400.0
2006-09-19 10:25:00,76.27,76.48,76.24,76.43,7200.0,61.0571,61.2252,61.033,61.1851,7200.0
2006-09-19 10:30:00,76.43,76.47,76.26,76.47,8900.0,61.1851,61.2172,61.049,61.2172,8900.0
2006-09-19 10:35:00,76.48,76.64,76.46,76.61,31000.0,61.2252,61.3533,61.2092,61.3292,31000.0
2006-09-19 10:40:00,76.61,76.88,76.61,76.88,10800.0,61.3292,61.5454,61.3292,61.5454,10800.0
2006-09-19 10:45:00,76.92,76.94,76.72,76.72,17500.0,61.5774,61.5934,61.4173,61.4173,17500.0
2006-09-19 10:50:00,76.78,76.83,76.71,76.8,8100.0,61.4653,61.5054,61.4093,61.4813,8100.0
2006-09-19 10:55:00,76.79,76.88,76.69,76.69,7600.0,61.4733,61.5454,61.3933,61.3933,7600.0
2006-09-19 11:00:00,76.65,76.7,76.6,76.7,7500.0,61.3613,61.4013,61.3212,61.4013,7500.0
2006-09-19 11:05:00,76.7,76.7,76.66,76.69,7200.0,61.4013,61.4013,61.3693,61.3933,7200.0
2006-09-19 11:10:00,76.7,76.71,76.38,76.38,13500.0,61.4013,61.4093,61.1451,61.1451,13500.0
2006-09-19 11:15:00,76.34,76.36,76.15,76.22,13300.0,61.1131,61.1291,60.961,61.017,13300.0
2006-09-19 11:20:00,76.21,76.41,76.21,76.34,7200.0,61.009,61.1691,61.009,61.1131,7200.0
2006-09-19 11:25:00,76.35,76.35,76.27,76.27,5600.0,61.1211,61.1211,61.0571,61.0571,5600.0
2006-09-19 11:30:00,76.27,76.37,76.25,76.35,6400.0,61.0571,61.1371,61.041,61.1211,6400.0
2006-09-19 11:35:00,76.35,76.35,76.2,76.2,8800.0,61.1211,61.1211,61.001,61.001,8800.0
2006-09-19 11:40:00,76.19,76.19,76.15,76.16,6500.0,60.993,60.993,60.961,60.969,6500.0
2006-09-19 11:45:00,76.16,76.16,75.98,76.09,11500.0,60.969,60.969,60.8249,60.913,11500.0
2006-09-19 11:50:00,76.07,76.12,75.86,75.86,8800.0,60.8969,60.937,60.7288,60.7288,8800.0
2006-09-19 11:55:00,75.92,75.94,75.84,75.9,9000.0,60.7769,60.7929,60.7128,60.7609,9000.0
2006-09-19 12:00:00,75.92,76.02,75.83,75.84,7500.0,60.7769,60.8569,60.7048,60.7128,7500.0
2006-09-19 12:05:00,75.84,75.98,75.73,75.79,10600.0,60.7128,60.8249,60.6248,60.6728,10600.0
2006-09-19 12:10:00,75.79,75.84,75.68,75.68,7600.0,60.6728,60.7128,60.5847,60.5847,7600.0
2006-09-19 12:15:00,75.69,75.74,75.63,75.74,8300.0,60.5927,60.6328,60.5447,60.6328,8300.0
2006-09-19 12:20:00,75.78,75.78,75.57,75.57,6000.0,60.6648,60.6648,60.4967,60.4967,6000.0
2006-09-19 12:25:00,75.56,75.62,75.51,75.59,7200.0,60.4887,60.5367,60.4486,60.5127,7200.0
2006-09-19 12:30:00,75.56,75.8,75.56,75.72,12100.0,60.4887,60.6808,60.4887,60.6168,12100.0
2006-09-19 12:35:00,75.68,75.89,75.68,75.83,5700.0,60.5847,60.7528,60.5847,60.7048,5700.0
2006-09-19 12:40:00,75.84,76.14,75.76,76.14,8100.0,60.7128,60.953,60.6488,60.953,8100.0
2006-09-19 12:45:00,76.14,76.22,76.1,76.22,3200.0,60.953,61.017,60.921,61.017,3200.0
2006-09-19 12:50:00,76.24,76.24,76.11,76.15,4000.0,61.033,61.033,60.929,60.961,4000.0
2006-09-19 12:55:00,76.18,76.27,76.15,76.15,4400.0,60.985,61.0571,60.961,60.961,4400.0
2006-09-19 13:00:00,76.14,76.15,75.97,75.97,4000.0,60.953,60.961,60.8169,60.8169,4000.0
2006-09-19 13:05:00,75.97,75.99,75.85,75.98,6200.0,60.8169,60.8329,60.7208,60.8249,6200.0
2006-09-19 13:10:00,75.95,75.96,75.86,75.89,2700.0,60.8009,60.8089,60.7288,60.7528,2700.0
2006-09-19 13:15:00,75.86,75.9,75.83,75.9,10000.0,60.7288,60.7609,60.7048,60.7609,10000.0
2006-09-19 13:20:00,75.91,75.97,75.88,75.92,8700.0,60.7689,60.8169,60.7448,60.7769,8700.0
2006-09-19 13:25:00,75.92,75.96,75.84,75.9,17000.0,60.7769,60.8089,60.7128,60.7609,17000.0
2006-09-19 13:30:00,75.9,75.9,75.74,75.8,7800.0,60.7609,60.7609,60.6328,60.6808,7800.0
2006-09-19 13:35:00,75.8,75.87,75.64,75.74,9100.0,60.6808,60.7368,60.5527,60.6328,9100.0
2006-09-19 13:40:00,75.72,75.72,75.56,75.56,8600.0,60.6168,60.6168,60.4887,60.4887,8600.0
2006-09-19 13:45:00,75.56,75.73,75.56,75.67,16100.0,60.4887,60.6248,60.4887,60.5767,16100.0
2006-09-19 13:50:00,75.67,75.67,75.59,75.61,10800.0,60.5767,60.5767,60.5127,60.5287,10800.0
2006-09-19 13:55:00,75.61,75.61,75.46,75.49,20700.0,60.5287,60.5287,60.4086,60.4326,20700.0
2006-09-19 14:00:00,75.47,75.63,75.46,75.46,7100.0,60.4166,60.5447,60.4086,60.4086,7100.0
2006-09-19 14:05:00,75.46,75.52,75.25,75.26,17600.0,60.4086,60.4566,60.2405,60.2485,17600.0
2006-09-19 14:10:00,75.26,75.34,75.14,75.33,11700.0,60.2485,60.3126,60.1524,60.3045,11700.0
2006-09-19 14:15:00,75.29,75.35,75.18,75.35,9200.0,60.2725,60.3206,60.1845,60.3206,9200.0
2006-09-19 14:20:00,75.35,75.53,75.35,75.53,3700.0,60.3206,60.4647,60.3206,60.4647,3700.0
2006-09-19 14:25:00,75.54,75.56,75.47,75.47,3200.0,60.4727,60.4887,60.4166,60.4166,3200.0
2006-09-19 14:30:00,75.5,75.55,75.47,75.5,5200.0,60.4406,60.4807,60.4166,60.4406,5200.0
2006-09-19 14:35:00,75.52,75.56,75.39,75.39,8700.0,60.4566,60.4887,60.3526,60.3526,8700.0
2006-09-19 14:40:00,75.4,75.4,75.27,75.29,5600.0,60.3606,60.3606,60.2565,60.2725,5600.0
2006-09-19 14:45:00,75.31,75.41,75.31,75.41,14400.0,60.2885,60.3686,60.2885,60.3686,14400.0
2006-09-19 14:50:00,75.36,75.37,75.31,75.34,5000.0,60.3286,60.3366,60.2885,60.3126,5000.0
2006-09-19 14:55:00,75.34,75.41,75.27,75.27,11800.0,60.3126,60.3686,60.2565,60.2565,11800.0
2006-09-19 15:00:00,75.27,75.38,75.23,75.33,5500.0,60.2565,60.3446,60.2245,60.3045,5500.0
2006-09-19 15:05:00,75.35,75.35,75.2,75.33,15500.0,60.3206,60.3206,60.2005,60.3045,15500.0
2006-09-19 15:10:00,75.33,75.37,75.24,75.27,22700.0,60.3045,60.3366,60.2325,60.2565,22700.0
2006-09-19 15:15:00,75.28,75.31,75.25,75.27,6500.0,60.2645,60.2885,60.2405,60.2565,6500.0
2006-09-19 15:20:00,75.27,75.47,75.21,75.47,13600.0,60.2565,60.4166,60.2085,60.4166,13600.0
2006-09-19 15:25:00,75.46,75.55,75.46,75.55,4300.0,60.4086,60.4807,60.4086,60.4807,4300.0
2006-09-19 15:30:00,75.56,75.77,75.56,75.65,13600.0,60.4887,60.6568,60.4887,60.5607,13600.0
2006-09-19 15:35:00,75.6,75.71,75.56,75.71,8100.0,60.5207,60.6087,60.4887,60.6087,8100.0
2006-09-19 15:40:00,75.73,76.01,75.71,76.01,11400.0,60.6248,60.8489,60.6087,60.8489,11400.0
2006-09-19 15:45:00,76.01,76.02,75.82,75.82,12100.0,60.8489,60.8569,60.6968,60.6968,12100.0
2006-09-19 15:50:00,75.82,75.82,75.75,75.75,13000.0,60.6968,60.6968,60.6408,60.6408,13000.0
2006-09-19 15:55:00,75.78,75.82,75.75,75.79,13800.0,60.6648,60.6968,60.6408,60.6728,13800.0
2006-09-20 09:30:00,76.5,76.5,76.43,76.43,5800.0,61.2412,61.2412,61.1851,61.1851,5800.0
2006-09-20 09:35:00,76.3,76.73,76.3,76.43,20500.0,61.0811,61.4253,61.0811,61.1851,20500.0
2006-09-20 09:40:00,76.44,76.69,76.17,76.69,13500.0,61.1931,61.3933,60.977,61.3933,13500.0
2006-09-20 09:45:00,76.69,76.69,76.11,76.23,16100.0,61.3933,61.3933,60.929,61.025,16100.0
2006-09-20 09:50:00,76.25,76.43,76.09,76.09,9600.0,61.041,61.1851,60.913,60.913,9600.0
2006-09-20 09:55:00,76.06,76.51,76.06,76.51,10200.0,60.8889,61.2492,60.8889,61.2492,10200.0
2006-09-20 10:00:00,76.51,76.51,76.36,76.41,13300.0,61.2492,61.2492,61.1291,61.1691,13300.0
2006-09-20 10:05:00,76.47,76.57,76.38,76.53,5600.0,61.2172,61.2972,61.1451,61.2652,5600.0
2006-09-20 10:10:00,76.5,76.6,76.49,76.56,6200.0,61.2412,61.3212,61.2332,61.2892,6200.0
2006-09-20 10:15:00,76.6,77.16,76.6,77.1,14000.0,61.3212,61.7695,61.3212,61.7215,14000.0
2006-09-20 10:20:00,77.08,77.25,76.88,77.22,18000.0,61.7055,61.8416,61.5454,61.8176,18000.0
2006-09-20 10:25:00,77.25,77.32,77.03,77.23,11400.0,61.8416,61.8976,61.6655,61.8256,11400.0
2006-09-20 10:30:00,77.23,77.24,77.03,77.23,8300.0,61.8256,61.8336,61.6655,61.8256,8300.0
2006-09-20 10:35:00,77.2,77.2,77.05,77.15,10800.0,61.8016,61.8016,61.6815,61.7615,10800.0
2006-09-20 10:40:00,77.13,77.2,77.11,77.12,8100.0,61.7455,61.8016,61.7295,61.7375,8100.0
2006-09-20 10:45:00,77.11,77.12,77.05,77.07,2600.0,61.7295,61.7375,61.6815,61.6975,2600.0
2006-09-20 10:50:00,77.11,77.11,76.7,76.7,7700.0,61.7295,61.7295,61.4013,61.4013,7700.0
2006-09-20 10:55:00,76.7,76.77,76.67,76.68,3800.0,61.4013,61.4573,61.3773,61.3853,3800.0
2006-09-20 11:00:00,76.64,76.74,76.64,76.69,3300.0,61.3533,61.4333,61.3533,61.3933,3300.0
2006-09-20 11:05:00,76.71,76.82,76.69,76.79,3700.0,61.4093,61.4973,61.3933,61.4733,3700.0
2006-09-20 11:10:00,76.79,76.88,76.78,76.88,1400.0,61.4733,61.5454,61.4653,61.5454,1400.0
2006-09-20 11:15:00,76.87,76.88,76.77,76.77,2100.0,61.5374,61.5454,61.4573,61.4573,2100.0
2006-09-20 11:20:00,76.83,76.84,76.77,76.83,3000.0,61.5054,61.5134,61.4573,61.5054,3000.0
2006-09-20 11:25:00,76.83,76.83,76.72,76.77,4200.0,61.5054,61.5054,61.4173,61.4573,4200.0
2006-09-20 11:30:00,76.76,76.85,76.73,76.85,3700.0,61.4493,61.5214,61.4253,61.5214,3700.0
2006-09-20 11:35:00,76.82,76.84,76.81,76.81,1500.0,61.4973,61.5134,61.4893,61.4893,1500.0
2006-09-20 11:40:00,76.79,76.81,76.7,76.75,2500.0,61.4733,61.4893,61.4013,61.4413,2500.0
2006-09-20 11:45:00,76.78,76.79,76.76,76.79,2900.0,61.4653,61.4733,61.4493,61.4733,2900.0
2006-09-20 11:50:00,76.75,76.75,76.58,76.59,2900.0,61.4413,61.4413,61.3052,61.3132,2900.0
2006-09-20 11:55:00,76.56,76.7,76.56,76.7,2800.0,61.2892,61.4013,61.2892,61.4013,2800.0
2006-09-20 12:00:00,76.66,76.77,76.66,76.77,1900.0,61.3693,61.4573,61.3693,61.4573,1900.0
2006-09-20 12:05:00,76.77,76.78,76.75,76.76,4800.0,61.4573,61.4653,61.4413,61.4493,4800.0
2006-09-20 12:10:00,76.74,76.77,76.74,76.74,800.0,61.4333,61.4573,61.4333,61.4333,800.0
2006-09-20 12:15:00,76.74,76.75,76.74,76.75,1500.0,61.4333,61.4413,61.4333,61.4413,1500.0
2006-09-20 12:20:00,76.75,76.79,76.75,76.79,1400.0,61.4413,61.4733,61.4413,61.4733,1400.0
2006-09-20 12:25:00,76.76,76.77,76.76,76.77,500.0,61.4493,61.4573,61.4493,61.4573,500.0
2006-09-20 12:30:00,76.76,76.76,76.71,76.76,1100.0,61.4493,61.4493,61.4093,61.4493,1100.0
2006-09-20 12:35:00,76.72,76.72,76.72,76.72,100.0,61.4173,61.4173,61.4173,61.4173,100.0
2006-09-20 12:40:00,76.76,76.76,76.76,76.76,1500.0,61.4493,61.4493,61.4493,61.4493,1500.0
2006-09-20 12:45:00,76.75,76.76,76.61,76.66,6500.0,61.4413,61.4493,61.3292,61.3693,6500.0
2006-09-20 12:50:00,76.6,76.62,76.6,76.62,1900.0,61.3212,61.3372,61.3212,61.3372,1900.0
2006-09-20 12:55:00,76.62,76.62,76.62,76.62,200.0,61.3372,61.3372,61.3372,61.3372,200.0
2006-09-20 13:00:00,76.6,76.6,76.56,76.57,1000.0,61.3212,61.3212,61.2892,61.2972,1000.0
2006-09-20 13:05:00,76.57,76.57,76.56,76.56,600.0,61.2972,61.2972,61.2892,61.2892,600.0
2006-09-20 13:10:00,76.56,76.57,76.56,76.57,400.0,61.2892,61.2972,61.2892,61.2972,400.0
2006-09-20 13:15:00,76.56,76.56,76.56,76.56,200.0,61.2892,61.2892,61.2892,61.2892,200.0
2006-09-20 13:20:00,76.55,76.55,76.49,76.53,7800.0,61.2812,61.2812,61.2332,61.2652,7800.0
2006-09-20 13:25:00,76.5,76.52,76.49,76.5,5100.0,61.2412,61.2572,61.2332,61.2412,5100.0
2006-09-20 13:30:00,76.51,76.55,76.43,76.55,9700.0,61.2492,61.2812,61.1851,61.2812,9700.0
2006-09-20 13:35:00,76.56,76.56,76.5,76.51,3500.0,61.2892,61.2892,61.2412,61.2492,3500.0
2006-09-20 13:40:00,76.51,76.53,76.51,76.51,1900.0,61.2492,61.2652,61.2492,61.2492,1900.0
2006-09-20 13:45:00,76.51,76.51,76.39,76.41,3900.0,61.2492,61.2492,61.1531,61.1691,3900.0
2006-09-20 13:50:00,76.42,76.49,76.42,76.49,3700.0,61.1771,61.2332,61.1771,61.2332,3700.0
2006-09-20 13:55:00,76.51,76.51,76.48,76.48,1200.0,61.2492,61.2492,61.2252,61.2252,1200.0
2006-09-20 14:00:00,76.49,76.55,76.47,76.5,8000.0,61.2332,61.2812,61.2172,61.2412,8000.0
2006-09-20 14:05:00,76.48,76.48,76.28,76.4,7500.0,61.2252,61.2252,61.0651,61.1611,7500.0
2006-09-20 14:10:00,76.45,76.58,76.25,76.27,7400.0,61.2011,61.3052,61.041,61.0571,7400.0
2006-09-20 14:15:00,76.32,76.48,76.12,76.16,8400.0,61.0971,61.2252,60.937,60.969,8400.0
2006-09-20 14:20:00,76.16,76.21,76.04,76.04,8200.0,60.969,61.009,60.8729,60.8729,8200.0
2006-09-20 14:25:00,76.01,76.13,75.93,75.93,7000.0,60.8489,60.945,60.7849,60.7849,7000.0
2006-09-20 14:30:00,75.9,76.02,75.77,76.02,8100.0,60.7609,60.8569,60.6568,60.8569,8100.0
2006-09-20 14:35:00,76.01,76.13,75.91,76.04,15600.0,60.8489,60.945,60.7689,60.8729,15600.0
2006-09-20 14:40:00,75.96,76.11,75.95,76.07,8000.0,60.8089,60.929,60.8009,60.8969,8000.0
2006-09-20 14:45:00,76.02,76.04,75.76,75.83,5000.0,60.8569,60.8729,60.6488,60.7048,5000.0
2006-09-20 14:50:00,75.82,75.9,75.8,75.9,6000.0,60.6968,60.7609,60.6808,60.7609,6000.0
2006-09-20 14:55:00,75.89,75.99,75.85,75.9,10300.0,60.7528,60.8329,60.7208,60.7609,10300.0
2006-09-20 15:00:00,75.9,76.14,75.87,76.14,3400.0,60.7609,60.953,60.7368,60.953,3400.0
2006-09-20 15:05:00,76.14,76.14,76.0,76.0,4400.0,60.953,60.953,60.8409,60.8409,4400.0
2006-09-20 15:10:00,76.01,76.1,75.89,75.89,5500.0,60.8489,60.921,60.7528,60.7528,5500.0
2006-09-20 15:15:00,75.9,75.99,75.89,75.92,1200.0,60.7609,60.8329,60.7528,60.7769,1200.0
2006-09-20 15:20:00,75.95,75.95,75.85,75.9,3300.0,60.8009,60.8009,60.7208,60.7609,3300.0
2006-09-20 15:25:00,75.89,76.13,75.86,76.08,6300.0,60.7528,60.945,60.7288,60.9049,6300.0
2006-09-20 15:30:00,76.1,76.21,76.07,76.19,6500.0,60.921,61.009,60.8969,60.993,6500.0
2006-09-20 15:35:00,76.18,76.19,76.1,76.12,4400.0,60.985,60.993,60.921,60.937,4400.0
2006-09-20 15:40:00,76.13,76.28,76.07,76.07,8300.0,60.945,61.0651,60.8969,60.8969,8300.0
2006-09-20 15:45:00,76.06,76.12,75.98,76.04,10400.0,60.8889,60.937,60.8249,60.8729,10400.0
2006-09-20 15:50:00,76.05,76.17,76.03,76.17,9900.0,60.8809,60.977,60.8649,60.977,9900.0
2006-09-20 15:55:00,76.13,76.14,76.06,76.12,9700.0,60.945,60.953,60.8889,60.937,9700.0
2006-09-21 09:30:00,76.1,76.5,76.08,76.41,7200.0,60.921,61.2412,60.9049,61.1691,7200.0
2006-09-21 09:35:00,76.37,76.37,75.89,76.07,8900.0,61.1371,61.1371,60.7528,60.8969,8900.0
2006-09-21 09:40:00,76.2,76.26,76.1,76.1,6100.0,61.001,61.049,60.921,60.921,6100.0
2006-09-21 09:45:00,76.07,76.11,75.89,75.95,15700.0,60.8969,60.929,60.7528,60.8009,15700.0
2006-09-21 09:50:00,76.01,76.06,75.93,76.06,16700.0,60.8489,60.8889,60.7849,60.8889,16700.0
2006-09-21 09:55:00,76.0,76.05,75.99,76.02,6400.0,60.8409,60.8809,60.8329,60.8569,6400.0
2006-09-21 10:00:00,76.01,76.02,75.76,75.77,9900.0,60.8489,60.8569,60.6488,60.6568,9900.0
2006-09-21 10:05:00,75.77,75.77,75.47,75.61,10500.0,60.6568,60.6568,60.4166,60.5287,10500.0
2006-09-21 10:10:00,75.61,75.76,75.61,75.71,8000.0,60.5287,60.6488,60.5287,60.6087,8000.0
2006-09-21 10:15:00,75.7,75.7,75.57,75.6,7400.0,60.6007,60.6007,60.4967,60.5207,7400.0
2006-09-21 10:20:00,75.58,75.61,75.58,75.6,3100.0,60.5047,60.5287,60.5047,60.5207,3100.0
2006-09-21 10:25:00,75.6,75.77,75.6,75.71,8400.0,60.5207,60.6568,60.5207,60.6087,8400.0
2006-09-21 10:30:00,75.71,75.71,75.57,75.63,4600.0,60.6087,60.6087,60.4967,60.5447,4600.0
2006-09-21 10:35:00,75.61,75.63,75.46,75.49,7500.0,60.5287,60.5447,60.4086,60.4326,7500.0
2006-09-21 10:40:00,75.48,75.7,75.48,75.64,7400.0,60.4246,60.6007,60.4246,60.5527,7400.0
2006-09-21 10:45:00,75.65,75.72,75.53,75.63,10700.0,60.5607,60.6168,60.4647,60.5447,10700.0
2006-09-21 10:50:00,75.63,75.79,75.63,75.79,5700.0,60.5447,60.6728,60.5447,60.6728,5700.0
2006-09-21 10:55:00,75.81,75.96,75.8,75.94,6600.0,60.6888,60.8089,60.6808,60.7929,6600.0
2006-09-21 11:00:00,75.94,76.27,75.9,76.27,5000.0,60.7929,61.0571,60.7609,61.0571,5000.0
2006-09-21 11:05:00,76.29,76.57,76.29,76.41,11500.0,61.0731,61.2972,61.0731,61.1691,11500.0
2006-09-21 11:10:00,76.39,76.44,76.31,76.41,6800.0,61.1531,61.1931,61.0891,61.1691,6800.0
2006-09-21 11:15:00,76.34,76.41,76.33,76.33,9700.0,61.1131,61.1691,61.1051,61.1051,9700.0
2006-09-21 11:20:00,76.35,76.37,76.04,76.04,25500.0,61.1211,61.1371,60.8729,60.8729,25500.0
2006-09-21 11:25:00,76.05,76.21,76.01,76.15,20600.0,60.8809,61.009,60.8489,60.961,20600.0
2006-09-21 11:30:00,76.15,76.45,76.13,76.44,8300.0,60.961,61.2011,60.945,61.1931,8300.0
2006-09-21 11:35:00,76.43,76.56,76.42,76.48,11500.0,61.1851,61.2892,61.1771,61.2252,11500.0
2006-09-21 11:40:00,76.48,76.48,76.28,76.35,4300.0,61.2252,61.2252,61.0651,61.1211,4300.0
2006-09-21 11:45:00,76.35,76.59,76.31,76.57,7900.0,61.1211,61.3132,61.0891,61.2972,7900.0
2006-09-21 11:50:00,76.51,76.59,76.46,76.56,5700.0,61.2492,61.3132,61.2092,61.2892,5700.0
2006-09-21 11:55:00,76.57,76.57,76.5,76.51,3700.0,61.2972,61.2972,61.2412,61.2492,3700.0
2006-09-21 12:00:00,76.51,76.51,76.23,76.28,17200.0,61.2492,61.2492,61.025,61.0651,17200.0
2006-09-21 12:05:00,76.28,76.39,76.15,76.39,13900.0,61.0651,61.1531,60.961,61.1531,13900.0
2006-09-21 12:10:00,76.4,76.45,76.29,76.34,11400.0,61.1611,61.2011,61.0731,61.1131,11400.0
2006-09-21 12:15:00,76.31,76.31,76.23,76.23,15300.0,61.0891,61.0891,61.025,61.025,15300.0
2006-09-21 12:20:00,76.22,76.23,76.11,76.11,13900.0,61.017,61.025,60.929,60.929,13900.0
2006-09-21 12:25:00,76.1,76.13,76.05,76.05,6800.0,60.921,60.945,60.8809,60.8809,6800.0
2006-09-21 12:30:00,76.06,76.23,76.06,76.07,11400.0,60.8889,61.025,60.8889,60.8969,11400.0
2006-09-21 12:35:00,76.11,76.32,76.11,76.28,8000.0,60.929,61.0971,60.929,61.0651,8000.0
2006-09-21 12:40:00,76.24,76.24,76.05,76.05,9200.0,61.033,61.033,60.8809,60.8809,9200.0
2006-09-21 12:45:00,76.06,76.11,76.05,76.05,8900.0,60.8889,60.929,60.8809,60.8809,8900.0
2006-09-21 12:50:00,76.05,76.07,76.05,76.05,5100.0,60.8809,60.8969,60.8809,60.8809,5100.0
2006-09-21 12:55:00,76.05,76.1,76.0,76.09,10000.0,60.8809,60.921,60.8409,60.913,10000.0
2006-09-21 13:00:00,76.07,76.08,76.0,76.0,8200.0,60.8969,60.9049,60.8409,60.8409,8200.0
2006-09-21 13:05:00,76.0,76.02,76.0,76.0,12100.0,60.8409,60.8569,60.8409,60.8409,12100.0
2006-09-21 13:10:00,76.0,76.0,75.86,75.86,6100.0,60.8409,60.8409,60.7288,60.7288,6100.0
2006-09-21 13:15:00,75.84,75.85,75.79,75.85,11400.0,60.7128,60.7208,60.6728,60.7208,11400.0
2006-09-21 13:20:00,75.86,75.92,75.84,75.89,8800.0,60.7288,60.7769,60.7128,60.7528,8800.0
2006-09-21 13:25:00,75.86,75.88,75.65,75.65,13300.0,60.7288,60.7448,60.5607,60.5607,13300.0
2006-09-21 13:30:00,75.63,75.76,75.6,75.72,9000.0,60.5447,60.6488,60.5207,60.6168,9000.0
2006-09-21 13:35:00,75.72,75.8,75.72,75.8,5900.0,60.6168,60.6808,60.6168,60.6808,5900.0
2006-09-21 13:40:00,75.8,75.87,75.79,75.87,11600.0,60.6808,60.7368,60.6728,60.7368,11600.0
2006-09-21 13:45:00,75.87,76.02,75.87,76.01,2000.0,60.7368,60.8569,60.7368,60.8489,2000.0
2006-09-21 13:50:00,75.99,76.08,75.97,75.97,8700.0,60.8329,60.9049,60.8169,60.8169,8700.0
2006-09-21 13:55:00,75.97,76.07,75.96,76.06,9400.0,60.8169,60.8969,60.8089,60.8889,9400.0
2006-09-21 14:00:00,76.09,76.35,76.09,76.35,9200.0,60.913,61.1211,60.913,61.1211,9200.0
2006-09-21 14:05:00,76.34,76.35,76.09,76.09,11600.0,61.1131,61.1211,60.913,60.913,11600.0
2006-09-21 14:10:00,76.08,76.09,75.96,76.02,5100.0,60.9049,60.913,60.8089,60.8569,5100.0
2006-09-21 14:15:00,76.02,76.09,75.83,75.94,22300.0,60.8569,60.913,60.7048,60.7929,22300.0
2006-09-21 14:20:00,75.89,75.96,75.79,75.81,34000.0,60.7528,60.8089,60.6728,60.6888,34000.0
2006-09-21 14:25:00,75.82,75.88,75.81,75.84,19200.0,60.6968,60.7448,60.6888,60.7128,19200.0
2006-09-21 14:30:00,75.83,75.83,75.78,75.78,15500.0,60.7048,60.7048,60.6648,60.6648,15500.0
2006-09-21 14:35:00,75.76,75.76,75.56,75.62,11000.0,60.6488,60.6488,60.4887,60.5367,11000.0
2006-09-21 14:40:00,75.61,75.65,75.48,75.48,24700.0,60.5287,60.5607,60.4246,60.4246,24700.0
2006-09-21 14:45:00,75.51,75.56,75.32,75.43,27200.0,60.4486,60.4887,60.2965,60.3846,27200.0
2006-09-21 14:50:00,75.39,75.41,75.3,75.36,10100.0,60.3526,60.3686,60.2805,60.3286,10100.0
2006-09-21 14:55:00,75.35,75.35,75.17,75.18,20500.0,60.3206,60.3206,60.1765,60.1845,20500.0
2006-09-21 15:00:00,75.17,75.46,75.17,75.31,10900.0,60.1765,60.4086,60.1765,60.2885,10900.0
2006-09-21 15:05:00,75.3,75.3,75.15,75.15,12800.0,60.2805,60.2805,60.1604,60.1604,12800.0
2006-09-21 15:10:00,75.15,75.15,75.11,75.12,24300.0,60.1604,60.1604,60.1284,60.1364,24300.0
2006-09-21 15:15:00,75.11,75.18,75.11,75.18,15700.0,60.1284,60.1845,60.1284,60.1845,15700.0
2006-09-21 15:20:00,75.18,75.2,75.08,75.13,12000.0,60.1845,60.2005,60.1044,60.1444,12000.0
2006-09-21 15:25:00,75.13,75.14,75.0,75.04,10600.0,60.1444,60.1524,60.0404,60.0724,10600.0
2006-09-21 15:30:00,75.04,75.07,74.93,74.93,26700.0,60.0724,60.0964,59.9843,59.9843,26700.0
2006-09-21 15:35:00,74.96,75.05,74.95,75.05,28100.0,60.0083,60.0804,60.0003,60.0804,28100.0
2006-09-21 15:40:00,75.01,75.2,75.0,75.04,33800.0,60.0484,60.2005,60.0404,60.0724,33800.0
2006-09-21 15:45:00,75.02,75.1,75.0,75.1,12900.0,60.0564,60.1204,60.0404,60.1204,12900.0
2006-09-21 15:50:00,75.1,75.15,75.09,75.15,18200.0,60.1204,60.1604,60.1124,60.1604,18200.0
2006-09-21 15:55:00,75.15,75.24,75.12,75.13,23400.0,60.1604,60.2325,60.1364,60.1444,23400.0
2006-09-22 09:30:00,75.44,75.53,75.44,75.44,6600.0,60.3926,60.4647,60.3926,60.3926,6600.0
2006-09-22 09:35:00,75.4,75.4,75.0,75.25,17400.0,60.3606,60.3606,60.0404,60.2405,17400.0
2006-09-22 09:40:00,75.25,75.33,75.0,75.09,12900.0,60.2405,60.3045,60.0404,60.1124,12900.0
2006-09-22 09:45:00,75.01,75.27,75.01,75.21,5400.0,60.0484,60.2565,60.0484,60.2085,5400.0
2006-09-22 09:50:00,75.2,75.2,74.95,75.0,12400.0,60.2005,60.2005,60.0003,60.0404,12400.0
2006-09-22 09:55:00,75.0,75.1,74.96,75.06,7500.0,60.0404,60.1204,60.0083,60.0884,7500.0
2006-09-22 10:00:00,75.07,75.07,75.0,75.05,6700.0,60.0964,60.0964,60.0404,60.0804,6700.0
2006-09-22 10:05:00,75.08,75.2,75.01,75.08,7200.0,60.1044,60.2005,60.0484,60.1044,7200.0
2006-09-22 10:10:00,75.04,75.22,75.04,75.22,9700.0,60.0724,60.2165,60.0724,60.2165,9700.0
2006-09-22 10:15:00,75.23,75.28,75.21,75.28,10000.0,60.2245,60.2645,60.2085,60.2645,10000.0
2006-09-22 10:20:00,75.28,75.3,75.28,75.29,17300.0,60.2645,60.2805,60.2645,60.2725,17300.0
2006-09-22 10:25:00,75.3,75.3,75.1,75.22,12600.0,60.2805,60.2805,60.1204,60.2165,12600.0
2006-09-22 10:30:00,75.23,75.28,74.99,75.2,14300.0,60.2245,60.2645,60.0324,60.2005,14300.0
2006-09-22 10:35:00,75.2,75.2,75.07,75.1,10400.0,60.2005,60.2005,60.0964,60.1204,10400.0
2006-09-22 10:40:00,75.09,75.2,74.93,75.16,8700.0,60.1124,60.2005,59.9843,60.1685,8700.0
2006-09-22 10:45:00,75.18,75.2,75.16,75.2,7000.0,60.1845,60.2005,60.1685,60.2005,7000.0
2006-09-22 10:50:00,75.2,75.28,75.2,75.21,5400.0,60.2005,60.2645,60.2005,60.2085,5400.0
2006-09-22 10:55:00,75.15,75.16,75.0,75.01,7200.0,60.1604,60.1685,60.0404,60.0484,7200.0
2006-09-22 11:00:00,75.01,75.25,74.99,75.25,9600.0,60.0484,60.2405,60.0324,60.2405,9600.0
2006-09-22 11:05:00,75.26,75.49,75.26,75.49,6900.0,60.2485,60.4326,60.2485,60.4326,6900.0
2006-09-22 11:10:00,75.49,75.72,75.48,75.59,11400.0,60.4326,60.6168,60.4246,60.5127,11400.0
2006-09-22 11:15:00,75.6,75.64,75.51,75.58,6100.0,60.5207,60.5527,60.4486,60.5047,6100.0
2006-09-22 11:20:00,75.6,75.76,75.57,75.69,12500.0,60.5207,60.6488,60.4967,60.5927,12500.0
2006-09-22 11:25:00,75.68,75.9,75.67,75.89,9000.0,60.5847,60.7609,60.5767,60.7528,9000.0
2006-09-22 11:30:00,75.9,75.99,75.9,75.96,7400.0,60.7609,60.8329,60.7609,60.8089,7400.0
2006-09-22 11:35:00,75.96,76.21,75.96,76.21,10200.0,60.8089,61.009,60.8089,61.009,10200.0
2006-09-22 11:40:00,76.21,76.24,76.07,76.16,11600.0,61.009,61.033,60.8969,60.969,11600.0
2006-09-22 11:45:00,76.17,76.36,76.17,76.32,7400.0,60.977,61.1291,60.977,61.0971,7400.0
2006-09-22 11:50:00,76.31,76.37,76.31,76.35,5200.0,61.0891,61.1371,61.0891,61.1211,5200.0
2006-09-22 11:55:00,76.35,76.35,76.15,76.19,9900.0,61.1211,61.1211,60.961,60.993,9900.0
2006-09-22 12:00:00,76.2,76.28,76.19,76.27,8800.0,61.001,61.0651,60.993,61.0571,8800.0
2006-09-22 12:05:00,76.27,76.27,76.11,76.11,5900.0,61.0571,61.0571,60.929,60.929,5900.0
2006-09-22 12:10:00,76.1,76.13,75.93,76.08,14900.0,60.921,60.945,60.7849,60.9049,14900.0
2006-09-22 12:15:00,76.09,76.11,75.98,76.04,16700.0,60.913,60.929,60.8249,60.8729,16700.0
2006-09-22 12:20:00,76.06,76.08,76.06,76.07,1800.0,60.8889,60.9049,60.8889,60.8969,1800.0
2006-09-22 12:25:00,76.07,76.07,76.01,76.01,1400.0,60.8969,60.8969,60.8489,60.8489,1400.0
2006-09-22 12:30:00,75.99,75.99,75.75,75.75,6700.0,60.8329,60.8329,60.6408,60.6408,6700.0
2006-09-22 12:35:00,75.76,75.79,75.74,75.74,1900.0,60.6488,60.6728,60.6328,60.6328,1900.0
2006-09-22 12:40:00,75.79,75.9,75.79,75.9,1600.0,60.6728,60.7609,60.6728,60.7609,1600.0
2006-09-22 12:45:00,75.9,75.92,75.9,75.92,2000.0,60.7609,60.7769,60.7609,60.7769,2000.0
2006-09-22 12:50:00,75.9,75.91,75.89,75.91,1000.0,60.7609,60.7689,60.7528,60.7689,1000.0
2006-09-22 12:55:00,75.91,75.91,75.84,75.85,700.0,60.7689,60.7689,60.7128,60.7208,700.0
2006-09-22 13:00:00,75.9,76.0,75.88,75.98,4200.0,60.7609,60.8409,60.7448,60.8249,4200.0
2006-09-22 13:05:00,75.98,76.0,75.91,75.96,8600.0,60.8249,60.8409,60.7689,60.8089,8600.0
2006-09-22 13:10:00,75.93,75.93,75.83,75.85,1300.0,60.7849,60.7849,60.7048,60.7208,1300.0
2006-09-22 13:15:00,75.86,76.0,75.86,76.0,1500.0,60.7288,60.8409,60.7288,60.8409,1500.0
2006-09-22 13:20:00,76.03,76.12,76.03,76.1,5200.0,60.8649,60.937,60.8649,60.921,5200.0
2006-09-22 13:25:00,76.09,76.24,76.09,76.24,3300.0,60.913,61.033,60.913,61.033,3300.0
2006-09-22 13:30:00,76.22,76.23,76.18,76.18,1300.0,61.017,61.025,60.985,60.985,1300.0
2006-09-22 13:35:00,76.18,76.26,76.12,76.24,6700.0,60.985,61.049,60.937,61.033,6700.0
2006-09-22 13:40:00,76.18,76.18,76.03,76.1,7600.0,60.985,60.985,60.8649,60.921,7600.0
2006-09-22 13:45:00,76.09,76.19,76.07,76.07,3500.0,60.913,60.993,60.8969,60.8969,3500.0
2006-09-22 13:50:00,76.08,76.08,75.89,75.97,14100.0,60.9049,60.9049,60.7528,60.8169,14100.0
2006-09-22 13:55:00,75.97,76.12,75.97,76.06,11000.0,60.8169,60.937,60.8169,60.8889,11000.0
2006-09-22 14:00:00,76.05,76.05,75.96,76.02,2900.0,60.8809,60.8809,60.8089,60.8569,2900.0
2006-09-22 14:05:00,75.99,75.99,75.8,75.8,6100.0,60.8329,60.8329,60.6808,60.6808,6100.0
2006-09-22 14:10:00,75.74,75.74,75.57,75.57,8400.0,60.6328,60.6328,60.4967,60.4967,8400.0
2006-09-22 14:15:00,75.6,75.67,75.57,75.64,3900.0,60.5207,60.5767,60.4967,60.5527,3900.0
2006-09-22 14:20:00,75.67,75.86,75.67,75.85,5900.0,60.5767,60.7288,60.5767,60.7208,5900.0
2006-09-22 14:25:00,75.83,75.91,75.81,75.87,4100.0,60.7048,60.7689,60.6888,60.7368,4100.0
2006-09-22 14:30:00,75.82,75.82,75.64,75.64,3600.0,60.6968,60.6968,60.5527,60.5527,3600.0
2006-09-22 14:35:00,75.65,75.68,75.59,75.59,3900.0,60.5607,60.5847,60.5127,60.5127,3900.0
2006-09-22 14:40:00,75.55,75.62,75.52,75.62,6200.0,60.4807,60.5367,60.4566,60.5367,6200.0
2006-09-22 14:45:00,75.64,75.74,75.64,75.73,2600.0,60.5527,60.6328,60.5527,60.6248,2600.0
2006-09-22 14:50:00,75.73,75.81,75.68,75.68,4100.0,60.6248,60.6888,60.5847,60.5847,4100.0
2006-09-22 14:55:00,75.68,75.7,75.6,75.7,6800.0,60.5847,60.6007,60.5207,60.6007,6800.0
2006-09-22 15:00:00,75.68,75.81,75.68,75.81,3100.0,60.5847,60.6888,60.5847,60.6888,3100.0
2006-09-22 15:05:00,75.82,75.98,75.82,75.98,4500.0,60.6968,60.8249,60.6968,60.8249,4500.0
2006-09-22 15:10:00,75.95,75.96,75.85,75.94,9100.0,60.8009,60.8089,60.7208,60.7929,9100.0
2006-09-22 15:15:00,75.97,76.11,75.96,76.05,6000.0,60.8169,60.929,60.8089,60.8809,6000.0
2006-09-22 15:20:00,76.05,76.05,75.77,75.77,3500.0,60.8809,60.8809,60.6568,60.6568,3500.0
2006-09-22 15:25:00,75.73,75.9,75.71,75.82,5600.0,60.6248,60.7609,60.6087,60.6968,5600.0
2006-09-22 15:30:00,75.81,75.81,75.62,75.62,5100.0,60.6888,60.6888,60.5367,60.5367,5100.0
2006-09-22 15:35:00,75.63,75.71,75.63,75.71,13600.0,60.5447,60.6087,60.5447,60.6087,13600.0
2006-09-22 15:40:00,75.72,75.72,75.53,75.53,10800.0,60.6168,60.6168,60.4647,60.4647,10800.0
2006-09-22 15:45:00,75.57,75.57,75.48,75.5,13800.0,60.4967,60.4967,60.4246,60.4406,13800.0
2006-09-22 15:50:00,75.5,75.71,75.5,75.69,16300.0,60.4406,60.6087,60.4406,60.5927,16300.0
2006-09-22 15:55:00,75.66,75.71,75.64,75.64,12000.0,60.5687,60.6087,60.5527,60.5527,12000.0
2006-09-25 09:30:00,75.62,75.8,75.57,75.69,11200.0,60.5367,60.6808,60.4967,60.5927,11200.0
2006-09-25 09:35:00,75.69,75.88,75.55,75.55,20000.0,60.5927,60.7448,60.4807,60.4807,20000.0
2006-09-25 09:40:00,75.5,75.93,75.43,75.81,6400.0,60.4406,60.7849,60.3846,60.6888,6400.0
2006-09-25 09:45:00,75.85,75.93,75.76,75.93,5500.0,60.7208,60.7849,60.6488,60.7849,5500.0
2006-09-25 09:50:00,76.05,76.06,75.88,76.06,6800.0,60.8809,60.8889,60.7448,60.8889,6800.0
2006-09-25 09:55:00,76.11,76.12,75.71,75.75,7700.0,60.929,60.937,60.6087,60.6408,7700.0
2006-09-25 10:00:00,75.68,76.47,75.65,76.14,19400.0,60.5847,61.2172,60.5607,60.953,19400.0
2006-09-25 10:05:00,76.18,76.45,76.12,76.25,13700.0,60.985,61.2011,60.937,61.041,13700.0
2006-09-25 10:10:00,76.18,76.31,76.15,76.15,4300.0,60.985,61.0891,60.961,60.961,4300.0
2006-09-25 10:15:00,76.05,76.05,75.5,75.58,6700.0,60.8809,60.8809,60.4406,60.5047,6700.0
2006-09-25 10:20:00,75.51,75.69,75.44,75.65,5100.0,60.4486,60.5927,60.3926,60.5607,5100.0
2006-09-25 10:25:00,75.61,75.61,75.26,75.27,5700.0,60.5287,60.5287,60.2485,60.2565,5700.0
2006-09-25 10:30:00,75.21,75.22,74.66,74.67,42000.0,60.2085,60.2165,59.7682,59.7762,42000.0
2006-09-25 10:35:00,74.67,74.67,74.17,74.28,36200.0,59.7762,59.7762,59.3759,59.464,36200.0
2006-09-25 10:40:00,74.28,74.28,74.06,74.1,9100.0,59.464,59.464,59.2879,59.3199,9100.0
2006-09-25 10:45:00,74.13,74.37,73.95,74.37,32300.0,59.3439,59.536,59.1998,59.536,32300.0
2006-09-25 10:50:00,74.4,74.54,74.16,74.16,34000.0,59.56,59.6721,59.3679,59.3679,34000.0
2006-09-25 10:55:00,74.16,74.29,74.03,74.29,53000.0,59.3679,59.472,59.2638,59.472,53000.0
2006-09-25 11:00:00,74.33,74.46,74.3,74.35,18100.0,59.504,59.6081,59.48,59.52,18100.0
2006-09-25 11:05:00,74.32,74.59,74.31,74.59,8100.0,59.496,59.7121,59.488,59.7121,8100.0
2006-09-25 11:10:00,74.59,74.74,74.59,74.74,5100.0,59.7121,59.8322,59.7121,59.8322,5100.0
2006-09-25 11:15:00,74.74,74.77,74.58,74.62,10500.0,59.8322,59.8562,59.7041,59.7362,10500.0
2006-09-25 11:20:00,74.63,75.05,74.6,75.02,14700.0,59.7442,60.0804,59.7202,60.0564,14700.0
2006-09-25 11:25:00,75.05,75.15,75.01,75.11,6200.0,60.0804,60.1604,60.0484,60.1284,6200.0
2006-09-25 11:30:00,75.16,75.32,75.05,75.09,6700.0,60.1685,60.2965,60.0804,60.1124,6700.0
2006-09-25 11:35:00,75.12,75.25,75.12,75.22,13600.0,60.1364,60.2405,60.1364,60.2165,13600.0
2006-09-25 11:40:00,75.23,75.23,75.0,75.03,2700.0,60.2245,60.2245,60.0404,60.0644,2700.0
2006-09-25 11:45:00,75.05,75.07,74.99,75.02,3800.0,60.0804,60.0964,60.0324,60.0564,3800.0
2006-09-25 11:50:00,75.04,75.12,75.04,75.12,2500.0,60.0724,60.1364,60.0724,60.1364,2500.0
2006-09-25 11:55:00,75.15,75.32,75.12,75.12,4800.0,60.1604,60.2965,60.1364,60.1364,4800.0
2006-09-25 12:00:00,75.09,75.09,74.95,75.03,6700.0,60.1124,60.1124,60.0003,60.0644,6700.0
2006-09-25 12:05:00,75.04,75.17,75.04,75.07,7000.0,60.0724,60.1765,60.0724,60.0964,7000.0
2006-09-25 12:10:00,75.13,75.25,75.13,75.25,1300.0,60.1444,60.2405,60.1444,60.2405,1300.0
2006-09-25 12:15:00,75.23,75.25,75.07,75.22,5100.0,60.2245,60.2405,60.0964,60.2165,5100.0
2006-09-25 12:20:00,75.24,75.37,75.24,75.33,6700.0,60.2325,60.3366,60.2325,60.3045,6700.0
2006-09-25 12:25:00,75.31,75.47,75.31,75.41,3700.0,60.2885,60.4166,60.2885,60.3686,3700.0
2006-09-25 12:30:00,75.4,75.49,75.4,75.47,5900.0,60.3606,60.4326,60.3606,60.4166,5900.0
2006-09-25 12:35:00,75.46,75.59,75.45,75.53,3100.0,60.4086,60.5127,60.4006,60.4647,3100.0
2006-09-25 12:40:00,75.53,75.6,75.53,75.6,5400.0,60.4647,60.5207,60.4647,60.5207,5400.0
2006-09-25 12:45:00,75.6,75.65,75.58,75.6,5700.0,60.5207,60.5607,60.5047,60.5207,5700.0
2006-09-25 12:50:00,75.61,75.8,75.56,75.76,7500.0,60.5287,60.6808,60.4887,60.6488,7500.0
2006-09-25 12:55:00,75.77,75.88,75.7,75.8,8600.0,60.6568,60.7448,60.6007,60.6808,8600.0
2006-09-25 13:00:00,75.75,75.89,75.6,75.6,7000.0,60.6408,60.7528,60.5207,60.5207,7000.0
2006-09-25 13:05:00,75.63,75.63,75.5,75.57,9400.0,60.5447,60.5447,60.4406,60.4967,9400.0
2006-09-25 13:10:00,75.57,75.6,75.55,75.55,12100.0,60.4967,60.5207,60.4807,60.4807,12100.0
2006-09-25 13:15:00,75.55,75.59,75.45,75.45,12900.0,60.4807,60.5127,60.4006,60.4006,12900.0
2006-09-25 13:20:00,75.45,75.51,75.38,75.39,8300.0,60.4006,60.4486,60.3446,60.3526,8300.0
2006-09-25 13:25:00,75.37,75.43,75.31,75.35,15500.0,60.3366,60.3846,60.2885,60.3206,15500.0
2006-09-25 13:30:00,75.36,75.43,75.33,75.38,6600.0,60.3286,60.3846,60.3045,60.3446,6600.0
2006-09-25 13:35:00,75.36,75.46,75.36,75.36,16300.0,60.3286,60.4086,60.3286,60.3286,16300.0
2006-09-25 13:40:00,75.35,75.42,75.33,75.35,8500.0,60.3206,60.3766,60.3045,60.3206,8500.0
2006-09-25 13:45:00,75.35,75.41,75.34,75.36,6000.0,60.3206,60.3686,60.3126,60.3286,6000.0
2006-09-25 13:50:00,75.35,75.5,75.35,75.5,7500.0,60.3206,60.4406,60.3206,60.4406,7500.0
2006-09-25 13:55:00,75.56,75.67,75.39,75.45,6700.0,60.4887,60.5767,60.3526,60.4006,6700.0
2006-09-25 14:00:00,75.48,75.66,75.48,75.63,3500.0,60.4246,60.5687,60.4246,60.5447,3500.0
2006-09-25 14:05:00,75.63,75.87,75.58,75.69,6600.0,60.5447,60.7368,60.5047,60.5927,6600.0
2006-09-25 14:10:00,75.66,75.89,75.66,75.89,5200.0,60.5687,60.7528,60.5687,60.7528,5200.0
2006-09-25 14:15:00,75.88,75.88,75.46,75.67,4400.0,60.7448,60.7448,60.4086,60.5767,4400.0
2006-09-25 14:20:00,75.69,75.91,75.65,75.83,6100.0,60.5927,60.7689,60.5607,60.7048,6100.0
2006-09-25 14:25:00,75.8,75.87,75.76,75.81,4600.0,60.6808,60.7368,60.6488,60.6888,4600.0
2006-09-25 14:30:00,75.81,75.89,75.76,75.86,5400.0,60.6888,60.7528,60.6488,60.7288,5400.0
2006-09-25 14:35:00,75.92,76.08,75.87,75.9,13100.0,60.7769,60.9049,60.7368,60.7609,13100.0
2006-09-25 14:40:00,75.91,76.03,75.91,75.99,3400.0,60.7689,60.8649,60.7689,60.8329,3400.0
2006-09-25 14:45:00,75.97,76.08,75.96,76.08,8900.0,60.8169,60.9049,60.8089,60.9049,8900.0
2006-09-25 14:50:00,76.08,76.1,75.88,76.1,15300.0,60.9049,60.921,60.7448,60.921,15300.0
2006-09-25 14:55:00,76.1,76.17,76.03,76.08,10600.0,60.921,60.977,60.8649,60.9049,10600.0
2006-09-25 15:00:00,76.08,76.08,75.85,75.92,16900.0,60.9049,60.9049,60.7208,60.7769,16900.0
2006-09-25 15:05:00,75.93,76.14,75.93,76.14,12900.0,60.7849,60.953,60.7849,60.953,12900.0
2006-09-25 15:10:00,76.14,76.19,75.99,75.99,16900.0,60.953,60.993,60.8329,60.8329,16900.0
2006-09-25 15:15:00,75.96,76.13,75.94,75.97,18600.0,60.8089,60.945,60.7929,60.8169,18600.0
2006-09-25 15:20:00,76.01,76.01,75.82,75.85,13800.0,60.8489,60.8489,60.6968,60.7208,13800.0
2006-09-25 15:25:00,75.85,75.95,75.79,75.79,21100.0,60.7208,60.8009,60.6728,60.6728,21100.0
2006-09-25 15:30:00,75.79,75.79,75.62,75.79,17900.0,60.6728,60.6728,60.5367,60.6728,17900.0
2006-09-25 15:35:00,75.79,75.87,75.68,75.81,12400.0,60.6728,60.7368,60.5847,60.6888,12400.0
2006-09-25 15:40:00,75.81,75.83,75.76,75.82,10300.0,60.6888,60.7048,60.6488,60.6968,10300.0
2006-09-25 15:45:00,75.81,75.93,75.79,75.93,8200.0,60.6888,60.7849,60.6728,60.7849,8200.0
2006-09-25 15:50:00,75.96,75.99,75.91,75.93,15800.0,60.8089,60.8329,60.7689,60.7849,15800.0
2006-09-25 15:55:00,75.94,75.94,75.83,75.88,19300.0,60.7929,60.7929,60.7048,60.7448,19300.0
2006-09-26 09:30:00,75.72,75.72,75.35,75.49,11600.0,60.6168,60.6168,60.3206,60.4326,11600.0
2006-09-26 09:35:00,75.55,75.65,75.27,75.36,17100.0,60.4807,60.5607,60.2565,60.3286,17100.0
2006-09-26 09:40:00,75.4,75.47,75.22,75.23,12700.0,60.3606,60.4166,60.2165,60.2245,12700.0
2006-09-26 09:45:00,75.21,75.65,75.21,75.42,11800.0,60.2085,60.5607,60.2085,60.3766,11800.0
2006-09-26 09:50:00,75.43,75.65,75.42,75.52,8500.0,60.3846,60.5607,60.3766,60.4566,8500.0
2006-09-26 09:55:00,75.44,75.63,75.24,75.61,17300.0,60.3926,60.5447,60.2325,60.5287,17300.0
2006-09-26 10:00:00,75.54,75.81,75.43,75.8,11500.0,60.4727,60.6888,60.3846,60.6808,11500.0
2006-09-26 10:05:00,75.82,76.33,75.81,76.28,25200.0,60.6968,61.1051,60.6888,61.0651,25200.0
2006-09-26 10:10:00,76.28,76.28,75.72,75.89,37800.0,61.0651,61.0651,60.6168,60.7528,37800.0
2006-09-26 10:15:00,75.86,75.93,75.69,75.93,18400.0,60.7288,60.7849,60.5927,60.7849,18400.0
2006-09-26 10:20:00,75.91,75.94,75.62,75.7,24400.0,60.7689,60.7929,60.5367,60.6007,24400.0
2006-09-26 10:25:00,75.77,75.94,75.72,75.94,17300.0,60.6568,60.7929,60.6168,60.7929,17300.0
2006-09-26 10:30:00,75.99,76.19,75.99,76.19,14700.0,60.8329,60.993,60.8329,60.993,14700.0
2006-09-26 10:35:00,76.16,76.35,76.16,76.32,19500.0,60.969,61.1211,60.969,61.0971,19500.0
2006-09-26 10:40:00,76.32,76.54,76.31,76.52,9500.0,61.0971,61.2732,61.0891,61.2572,9500.0
2006-09-26 10:45:00,76.56,76.56,76.3,76.34,6500.0,61.2892,61.2892,61.0811,61.1131,6500.0
2006-09-26 10:50:00,76.34,76.34,76.01,76.01,9200.0,61.1131,61.1131,60.8489,60.8489,9200.0
2006-09-26 10:55:00,76.04,76.31,76.04,76.31,19700.0,60.8729,61.0891,60.8729,61.0891,19700.0
2006-09-26 11:00:00,76.3,76.45,76.3,76.43,7100.0,61.0811,61.2011,61.0811,61.1851,7100.0
2006-09-26 11:05:00,76.43,76.68,76.43,76.62,11600.0,61.1851,61.3853,61.1851,61.3372,11600.0
2006-09-26 11:10:00,76.6,76.64,76.55,76.59,21900.0,61.3212,61.3533,61.2812,61.3132,21900.0
2006-09-26 11:15:00,76.59,76.65,76.58,76.58,5900.0,61.3132,61.3613,61.3052,61.3052,5900.0
2006-09-26 11:20:00,76.58,76.58,76.47,76.47,7400.0,61.3052,61.3052,61.2172,61.2172,7400.0
2006-09-26 11:25:00,76.47,76.59,76.42,76.52,10600.0,61.2172,61.3132,61.1771,61.2572,10600.0
2006-09-26 11:30:00,76.54,76.55,76.4,76.49,14400.0,61.2732,61.2812,61.1611,61.2332,14400.0
2006-09-26 11:35:00,76.51,76.87,76.51,76.84,15500.0,61.2492,61.5374,61.2492,61.5134,15500.0
2006-09-26 11:40:00,76.86,76.88,76.62,76.77,12600.0,61.5294,61.5454,61.3372,61.4573,12600.0
2006-09-26 11:45:00,76.75,76.75,76.61,76.69,14500.0,61.4413,61.4413,61.3292,61.3933,14500.0
2006-09-26 11:50:00,76.69,76.71,76.52,76.58,8600.0,61.3933,61.4093,61.2572,61.3052,8600.0
2006-09-26 11:55:00,76.58,76.59,76.49,76.49,7400.0,61.3052,61.3132,61.2332,61.2332,7400.0
2006-09-26 12:00:00,76.45,76.68,76.43,76.63,41700.0,61.2011,61.3853,61.1851,61.3452,41700.0
2006-09-26 12:05:00,76.61,76.69,76.49,76.53,11400.0,61.3292,61.3933,61.2332,61.2652,11400.0
2006-09-26 12:10:00,76.54,76.65,76.44,76.64,8200.0,61.2732,61.3613,61.1931,61.3533,8200.0
2006-09-26 12:15:00,76.58,76.63,76.48,76.62,6100.0,61.3052,61.3452,61.2252,61.3372,6100.0
2006-09-26 12:20:00,76.65,76.71,76.62,76.64,5100.0,61.3613,61.4093,61.3372,61.3533,5100.0
2006-09-26 12:25:00,76.67,76.97,76.67,76.96,11100.0,61.3773,61.6174,61.3773,61.6094,11100.0
2006-09-26 12:30:00,76.9,77.08,76.83,77.02,21600.0,61.5614,61.7055,61.5054,61.6575,21600.0
2006-09-26 12:35:00,77.01,77.11,77.0,77.06,19100.0,61.6494,61.7295,61.6414,61.6895,19100.0
2006-09-26 12:40:00,77.04,77.05,76.96,77.04,4600.0,61.6735,61.6815,61.6094,61.6735,4600.0
2006-09-26 12:45:00,77.03,77.27,76.87,77.06,12700.0,61.6655,61.8576,61.5374,61.6895,12700.0
2006-09-26 12:50:00,77.04,77.06,76.97,77.01,4300.0,61.6735,61.6895,61.6174,61.6494,4300.0
2006-09-26 12:55:00,76.98,77.04,76.9,77.01,6600.0,61.6254,61.6735,61.5614,61.6494,6600.0
2006-09-26 13:00:00,77.01,77.02,76.9,76.9,2500.0,61.6494,61.6575,61.5614,61.5614,2500.0
2006-09-26 13:05:00,76.91,77.07,76.89,77.07,6500.0,61.5694,61.6975,61.5534,61.6975,6500.0
2006-09-26 13:10:00,77.1,77.14,76.91,77.11,8800.0,61.7215,61.7535,61.5694,61.7295,8800.0
2006-09-26 13:15:00,77.1,77.29,77.04,77.29,8200.0,61.7215,61.8736,61.6735,61.8736,8200.0
2006-09-26 13:20:00,77.31,77.51,77.27,77.46,11500.0,61.8896,62.0497,61.8576,62.0097,11500.0
2006-09-26 13:25:00,77.46,77.77,77.42,77.72,14000.0,62.0097,62.2579,61.9777,62.2178,14000.0
2006-09-26 13:30:00,77.73,77.81,77.63,77.63,10100.0,62.2258,62.2899,62.1458,62.1458,10100.0
2006-09-26 13:35:00,77.59,77.59,77.49,77.51,6400.0,62.1138,62.1138,62.0337,62.0497,6400.0
2006-09-26 13:40:00,77.51,77.6,77.42,77.53,8300.0,62.0497,62.1218,61.9777,62.0657,8300.0
2006-09-26 13:45:00,77.53,77.64,77.52,77.6,5300.0,62.0657,62.1538,62.0577,62.1218,5300.0
2006-09-26 13:50:00,77.59,77.79,77.54,77.78,12100.0,62.1138,62.2739,62.0737,62.2659,12100.0
2006-09-26 13:55:00,77.8,77.85,77.68,77.72,5600.0,62.2819,62.3219,62.1858,62.2178,5600.0
2006-09-26 14:00:00,77.73,77.91,77.7,77.8,4100.0,62.2258,62.3699,62.2018,62.2819,4100.0
2006-09-26 14:05:00,77.78,77.8,77.7,77.75,12100.0,62.2659,62.2819,62.2018,62.2418,12100.0
2006-09-26 14:10:00,77.75,77.85,77.75,77.85,4000.0,62.2418,62.3219,62.2418,62.3219,4000.0
2006-09-26 14:15:00,77.87,77.88,77.65,77.65,7800.0,62.3379,62.3459,62.1618,62.1618,7800.0
2006-09-26 14:20:00,77.65,77.86,77.64,77.86,7300.0,62.1618,62.3299,62.1538,62.3299,7300.0
2006-09-26 14:25:00,77.87,77.9,77.82,77.82,6900.0,62.3379,62.3619,62.2979,62.2979,6900.0
2006-09-26 14:30:00,77.83,77.88,77.24,77.3,88200.0,62.3059,62.3459,61.8336,61.8816,88200.0
2006-09-26 14:35:00,77.3,77.33,76.66,76.76,75900.0,61.8816,61.9056,61.3693,61.4493,75900.0
2006-09-26 14:40:00,76.77,76.96,76.59,76.82,52400.0,61.4573,61.6094,61.3132,61.4973,52400.0
2006-09-26 14:45:00,76.85,77.06,76.62,76.78,30100.0,61.5214,61.6895,61.3372,61.4653,30100.0
2006-09-26 14:50:00,76.78,76.78,76.45,76.56,37900.0,61.4653,61.4653,61.2011,61.2892,37900.0
2006-09-26 14:55:00,76.57,76.67,76.38,76.46,38400.0,61.2972,61.3773,61.1451,61.2092,38400.0
2006-09-26 15:00:00,76.47,76.75,76.41,76.58,30200.0,61.2172,61.4413,61.1691,61.3052,30200.0
2006-09-26 15:05:00,76.61,76.9,76.61,76.67,32700.0,61.3292,61.5614,61.3292,61.3773,32700.0
2006-09-26 15:10:00,76.69,76.91,76.65,76.85,15200.0,61.3933,61.5694,61.3613,61.5214,15200.0
2006-09-26 15:15:00,76.86,76.92,76.78,76.89,15200.0,61.5294,61.5774,61.4653,61.5534,15200.0
2006-09-26 15:20:00,76.89,77.12,76.73,77.11,15100.0,61.5534,61.7375,61.4253,61.7295,15100.0
2006-09-26 15:25:00,77.11,77.12,76.83,77.02,11700.0,61.7295,61.7375,61.5054,61.6575,11700.0
2006-09-26 15:30:00,77.02,77.1,76.87,77.0,14800.0,61.6575,61.7215,61.5374,61.6414,14800.0
2006-09-26 15:35:00,76.99,77.02,76.95,76.96,11400.0,61.6334,61.6575,61.6014,61.6094,11400.0
2006-09-26 15:40:00,76.97,76.98,76.89,76.92,7800.0,61.6174,61.6254,61.5534,61.5774,7800.0
2006-09-26 15:45:00,76.91,76.96,76.9,76.92,17900.0,61.5694,61.6094,61.5614,61.5774,17900.0
2006-09-26 15:50:00,76.91,76.91,76.85,76.89,10400.0,61.5694,61.5694,61.5214,61.5534,10400.0
2006-09-26 15:55:00,76.89,76.95,76.88,76.93,21500.0,61.5534,61.6014,61.5454,61.5854,21500.0
2006-09-27 09:30:00,76.95,77.84,76.95,77.44,14900.0,61.6014,62.3139,61.6014,61.9937,14900.0
2006-09-27 09:35:00,77.42,77.54,76.94,77.05,17400.0,61.9777,62.0737,61.5934,61.6815,17400.0
2006-09-27 09:40:00,77.05,77.24,77.0,77.22,14900.0,61.6815,61.8336,61.6414,61.8176,14900.0
2006-09-27 09:45:00,77.24,77.84,77.23,77.51,21500.0,61.8336,62.3139,61.8256,62.0497,21500.0
2006-09-27 09:50:00,77.35,77.54,77.27,77.27,12900.0,61.9216,62.0737,61.8576,61.8576,12900.0
2006-09-27 09:55:00,77.3,77.75,77.17,77.42,14000.0,61.8816,62.2418,61.7775,61.9777,14000.0
2006-09-27 10:00:00,77.41,78.04,77.41,77.96,32000.0,61.9697,62.474,61.9697,62.41,32000.0
2006-09-27 10:05:00,77.92,78.3,77.89,77.89,26500.0,62.3779,62.6821,62.3539,62.3539,26500.0
2006-09-27 10:10:00,77.81,78.13,77.8,77.84,12000.0,62.2899,62.5461,62.2819,62.3139,12000.0
2006-09-27 10:15:00,77.79,77.81,77.61,77.63,7700.0,62.2739,62.2899,62.1298,62.1458,7700.0
2006-09-27 10:20:00,77.62,77.65,77.43,77.54,12600.0,62.1378,62.1618,61.9857,62.0737,12600.0
2006-09-27 10:25:00,77.55,77.61,77.4,77.59,11200.0,62.0817,62.1298,61.9617,62.1138,11200.0
2006-09-27 10:30:00,77.68,78.0,77.59,78.0,9100.0,62.1858,62.442,62.1138,62.442,9100.0
2006-09-27 10:35:00,78.01,78.17,77.82,77.89,11400.0,62.45,62.5781,62.2979,62.3539,11400.0
2006-09-27 10:40:00,77.88,77.88,77.2,77.45,14800.0,62.3459,62.3459,61.8016,62.0017,14800.0
2006-09-27 10:45:00,77.49,77.55,77.35,77.36,12100.0,62.0337,62.0817,61.9216,61.9296,12100.0
2006-09-27 10:50:00,77.35,77.38,77.2,77.3,14700.0,61.9216,61.9456,61.8016,61.8816,14700.0
2006-09-27 10:55:00,77.3,77.52,77.22,77.51,12200.0,61.8816,62.0577,61.8176,62.0497,12200.0
2006-09-27 11:00:00,77.51,77.52,77.3,77.3,9600.0,62.0497,62.0577,61.8816,61.8816,9600.0
2006-09-27 11:05:00,77.27,77.55,77.22,77.43,11000.0,61.8576,62.0817,61.8176,61.9857,11000.0
2006-09-27 11:10:00,77.4,77.51,77.35,77.45,9900.0,61.9617,62.0497,61.9216,62.0017,9900.0
2006-09-27 11:15:00,77.45,77.47,77.38,77.42,5400.0,62.0017,62.0177,61.9456,61.9777,5400.0
2006-09-27 11:20:00,77.42,77.47,77.37,77.45,5000.0,61.9777,62.0177,61.9376,62.0017,5000.0
2006-09-27 11:25:00,77.44,77.51,77.38,77.43,13800.0,61.9937,62.0497,61.9456,61.9857,13800.0
2006-09-27 11:30:00,77.43,77.67,77.43,77.65,9700.0,61.9857,62.1778,61.9857,62.1618,9700.0
2006-09-27 11:35:00,77.66,77.8,77.63,77.75,9000.0,62.1698,62.2819,62.1458,62.2418,9000.0
2006-09-27 11:40:00,77.69,77.73,77.55,77.66,11700.0,62.1938,62.2258,62.0817,62.1698,11700.0
2006-09-27 11:45:00,77.67,77.87,77.66,77.87,20100.0,62.1778,62.3379,62.1698,62.3379,20100.0
2006-09-27 11:50:00,77.86,77.87,77.73,77.79,11700.0,62.3299,62.3379,62.2258,62.2739,11700.0
2006-09-27 11:55:00,77.79,77.85,77.75,77.77,8200.0,62.2739,62.3219,62.2418,62.2579,8200.0
2006-09-27 12:00:00,77.77,77.83,77.73,77.76,8500.0,62.2579,62.3059,62.2258,62.2499,8500.0
2006-09-27 12:05:00,77.76,77.84,77.7,77.75,11200.0,62.2499,62.3139,62.2018,62.2418,11200.0
2006-09-27 12:10:00,77.75,77.85,77.7,77.7,25400.0,62.2418,62.3219,62.2018,62.2018,25400.0
2006-09-27 12:15:00,77.73,77.88,77.73,77.83,16200.0,62.2258,62.3459,62.2258,62.3059,16200.0
2006-09-27 12:20:00,77.8,77.87,77.77,77.84,7000.0,62.2819,62.3379,62.2579,62.3139,7000.0
2006-09-27 12:25:00,77.87,77.88,77.75,77.77,10300.0,62.3379,62.3459,62.2418,62.2579,10300.0
2006-09-27 12:30:00,77.76,77.93,77.76,77.8,17200.0,62.2499,62.3859,62.2499,62.2819,17200.0
2006-09-27 12:35:00,77.77,77.89,77.75,77.89,12500.0,62.2579,62.3539,62.2418,62.3539,12500.0
2006-09-27 12:40:00,77.89,77.97,77.83,77.89,5900.0,62.3539,62.418,62.3059,62.3539,5900.0
2006-09-27 12:45:00,77.89,77.94,77.87,77.94,1200.0,62.3539,62.3939,62.3379,62.3939,1200.0
2006-09-27 12:50:00,77.91,78.07,77.91,78.02,5500.0,62.3699,62.498,62.3699,62.458,5500.0
2006-09-27 12:55:00,78.0,78.06,78.0,78.01,4600.0,62.442,62.49,62.442,62.45,4600.0
2006-09-27 13:00:00,78.01,78.12,78.0,78.06,7100.0,62.45,62.538,62.442,62.49,7100.0
2006-09-27 13:05:00,78.07,78.08,78.04,78.04,5700.0,62.498,62.506,62.474,62.474,5700.0
2006-09-27 13:10:00,78.05,78.1,78.0,78.01,5200.0,62.482,62.522,62.442,62.45,5200.0
2006-09-27 13:15:00,78.03,78.12,78.01,78.12,1800.0,62.466,62.538,62.45,62.538,1800.0
2006-09-27 13:20:00,78.13,78.13,78.0,78.0,3300.0,62.5461,62.5461,62.442,62.442,3300.0
2006-09-27 13:25:00,78.0,78.05,78.0,78.01,2900.0,62.442,62.482,62.442,62.45,2900.0
2006-09-27 13:30:00,78.0,78.06,77.99,78.04,18900.0,62.442,62.49,62.434,62.474,18900.0
2006-09-27 13:35:00,78.05,78.05,78.0,78.02,7200.0,62.482,62.482,62.442,62.458,7200.0
2006-09-27 13:40:00,78.04,78.3,78.04,78.3,6900.0,62.474,62.6821,62.474,62.6821,6900.0
2006-09-27 13:45:00,78.33,78.45,78.08,78.21,15800.0,62.7062,62.8022,62.506,62.6101,15800.0
2006-09-27 13:50:00,78.21,78.23,78.12,78.12,7900.0,62.6101,62.6261,62.538,62.538,7900.0
2006-09-27 13:55:00,78.12,78.3,78.12,78.22,13000.0,62.538,62.6821,62.538,62.6181,13000.0
2006-09-27 14:00:00,78.25,78.27,78.0,78.0,12600.0,62.6421,62.6581,62.442,62.442,12600.0
2006-09-27 14:05:00,78.01,78.22,78.0,78.17,8500.0,62.45,62.6181,62.442,62.5781,8500.0
2006-09-27 14:10:00,78.21,78.22,78.0,78.13,9200.0,62.6101,62.6181,62.442,62.5461,9200.0
2006-09-27 14:15:00,78.11,78.12,78.02,78.03,6500.0,62.53,62.538,62.458,62.466,6500.0
2006-09-27 14:20:00,78.01,78.09,78.0,78.01,12700.0,62.45,62.514,62.442,62.45,12700.0
2006-09-27 14:25:00,78.02,78.07,78.0,78.04,7000.0,62.458,62.498,62.442,62.474,7000.0
2006-09-27 14:30:00,78.0,78.29,78.0,78.29,7300.0,62.442,62.6741,62.442,62.6741,7300.0
2006-09-27 14:35:00,78.26,78.32,78.17,78.31,17200.0,62.6501,62.6982,62.5781,62.6901,17200.0
2006-09-27 14:40:00,78.31,78.35,78.16,78.24,8700.0,62.6901,62.7222,62.5701,62.6341,8700.0
2006-09-27 14:45:00,78.22,78.37,78.21,78.27,9900.0,62.6181,62.7382,62.6101,62.6581,9900.0
2006-09-27 14:50:00,78.3,78.4,78.14,78.14,8700.0,62.6821,62.7622,62.5541,62.5541,8700.0
2006-09-27 14:55:00,78.13,78.23,78.09,78.18,7500.0,62.5461,62.6261,62.514,62.5861,7500.0
2006-09-27 15:00:00,78.18,78.18,78.0,78.09,6100.0,62.5861,62.5861,62.442,62.514,6100.0
2006-09-27 15:05:00,78.06,78.14,77.91,77.98,17200.0,62.49,62.5541,62.3699,62.426,17200.0
2006-09-27 15:10:00,77.93,77.93,77.76,77.93,12200.0,62.3859,62.3859,62.2499,62.3859,12200.0
2006-09-27 15:15:00,77.93,77.93,77.69,77.7,11400.0,62.3859,62.3859,62.1938,62.2018,11400.0
2006-09-27 15:20:00,77.7,77.77,77.59,77.72,19400.0,62.2018,62.2579,62.1138,62.2178,19400.0
2006-09-27 15:25:00,77.74,77.75,77.7,77.74,16400.0,62.2338,62.2418,62.2018,62.2338,16400.0
2006-09-27 15:30:00,77.77,77.82,77.7,77.79,23300.0,62.2579,62.2979,62.2018,62.2739,23300.0
2006-09-27 15:35:00,77.88,77.88,77.73,77.83,20500.0,62.3459,62.3459,62.2258,62.3059,20500.0
2006-09-27 15:40:00,77.84,77.92,77.84,77.91,8000.0,62.3139,62.3779,62.3139,62.3699,8000.0
2006-09-27 15:45:00,77.92,77.93,77.84,77.93,8500.0,62.3779,62.3859,62.3139,62.3859,8500.0
2006-09-27 15:50:00,77.94,78.13,77.92,78.11,13800.0,62.3939,62.5461,62.3779,62.53,13800.0
2006-09-27 15:55:00,78.09,78.09,77.88,77.93,7500.0,62.514,62.514,62.3459,62.3859,7500.0
2006-09-28 09:30:00,78.54,78.68,78.45,78.45,12900.0,62.8743,62.9863,62.8022,62.8022,12900.0
2006-09-28 09:35:00,78.35,79.3,78.33,79.14,33800.0,62.7222,63.4827,62.7062,63.3546,33800.0
2006-09-28 09:40:00,79.14,79.36,78.8,79.12,25100.0,63.3546,63.5307,63.0824,63.3386,25100.0
2006-09-28 09:45:00,79.12,79.4,78.8,79.4,29200.0,63.3386,63.5627,63.0824,63.5627,29200.0
2006-09-28 09:50:00,79.43,79.6,79.28,79.32,14700.0,63.5868,63.7228,63.4667,63.4987,14700.0
2006-09-28 09:55:00,79.33,79.35,79.01,79.01,7600.0,63.5067,63.5227,63.2505,63.2505,7600.0
2006-09-28 10:00:00,79.0,79.47,79.0,79.4,15600.0,63.2425,63.6188,63.2425,63.5627,15600.0
2006-09-28 10:05:00,79.41,79.41,79.29,79.32,13800.0,63.5707,63.5707,63.4747,63.4987,13800.0
2006-09-28 10:10:00,79.29,79.45,79.2,79.42,9000.0,63.4747,63.6028,63.4026,63.5787,9000.0
2006-09-28 10:15:00,79.42,79.42,79.28,79.28,6200.0,63.5787,63.5787,63.4667,63.4667,6200.0
2006-09-28 10:20:00,79.29,79.43,79.22,79.43,22300.0,63.4747,63.5868,63.4186,63.5868,22300.0
2006-09-28 10:25:00,79.45,79.54,79.3,79.3,17000.0,63.6028,63.6748,63.4827,63.4827,17000.0
2006-09-28 10:30:00,79.27,79.28,79.27,79.28,3400.0,63.4587,63.4667,63.4587,63.4667,3400.0
2006-09-28 10:35:00,79.27,79.31,79.13,79.13,17400.0,63.4587,63.4907,63.3466,63.3466,17400.0
2006-09-28 10:40:00,79.12,79.14,79.04,79.09,11400.0,63.3386,63.3546,63.2745,63.3146,11400.0
2006-09-28 10:45:00,79.05,79.06,79.0,79.05,11200.0,63.2825,63.2906,63.2425,63.2825,11200.0
2006-09-28 10:50:00,79.07,79.3,79.07,79.28,31000.0,63.2986,63.4827,63.2986,63.4667,31000.0
2006-09-28 10:55:00,79.33,79.56,79.33,79.39,22400.0,63.5067,63.6908,63.5067,63.5547,22400.0
2006-09-28 11:00:00,79.47,79.5,79.34,79.39,10300.0,63.6188,63.6428,63.5147,63.5547,10300.0
2006-09-28 11:05:00,79.35,79.47,79.33,79.35,7300.0,63.5227,63.6188,63.5067,63.5227,7300.0
2006-09-28 11:10:00,79.34,79.48,79.32,79.48,8000.0,63.5147,63.6268,63.4987,63.6268,8000.0
2006-09-28 11:15:00,79.48,79.48,79.29,79.29,3400.0,63.6268,63.6268,63.4747,63.4747,3400.0
2006-09-28 11:20:00,79.33,79.39,79.33,79.37,7800.0,63.5067,63.5547,63.5067,63.5387,7800.0
2006-09-28 11:25:00,79.38,79.4,79.32,79.4,6800.0,63.5467,63.5627,63.4987,63.5627,6800.0
2006-09-28 11:30:00,79.42,79.42,79.38,79.42,4100.0,63.5787,63.5787,63.5467,63.5787,4100.0
2006-09-28 11:35:00,79.41,79.56,79.41,79.56,7300.0,63.5707,63.6908,63.5707,63.6908,7300.0
2006-09-28 11:40:00,79.57,79.59,79.55,79.55,6200.0,63.6988,63.7148,63.6828,63.6828,6200.0
2006-09-28 11:45:00,79.54,79.57,79.52,79.57,7500.0,63.6748,63.6988,63.6588,63.6988,7500.0
2006-09-28 11:50:00,79.57,79.76,79.57,79.75,11600.0,63.6988,63.8509,63.6988,63.8429,11600.0
2006-09-28 11:55:00,79.7,79.7,79.5,79.5,4500.0,63.8029,63.8029,63.6428,63.6428,4500.0
2006-09-28 12:00:00,79.51,79.51,79.39,79.48,4700.0,63.6508,63.6508,63.5547,63.6268,4700.0
2006-09-28 12:05:00,79.48,79.49,79.44,79.45,5300.0,63.6268,63.6348,63.5948,63.6028,5300.0
2006-09-28 12:10:00,79.44,79.46,79.42,79.44,6000.0,63.5948,63.6108,63.5787,63.5948,6000.0
2006-09-28 12:15:00,79.45,79.5,79.38,79.41,3000.0,63.6028,63.6428,63.5467,63.5707,3000.0
2006-09-28 12:20:00,79.41,79.41,79.25,79.27,4700.0,63.5707,63.5707,63.4427,63.4587,4700.0
2006-09-28 12:25:00,79.28,79.31,79.26,79.27,1100.0,63.4667,63.4907,63.4507,63.4587,1100.0
2006-09-28 12:30:00,79.26,79.33,79.25,79.28,3300.0,63.4507,63.5067,63.4427,63.4667,3300.0
2006-09-28 12:35:00,79.32,79.32,79.27,79.3,2100.0,63.4987,63.4987,63.4587,63.4827,2100.0
2006-09-28 12:40:00,79.28,79.28,79.22,79.28,1100.0,63.4667,63.4667,63.4186,63.4667,1100.0
2006-09-28 12:45:00,79.28,79.3,79.28,79.3,1300.0,63.4667,63.4827,63.4667,63.4827,1300.0
2006-09-28 12:50:00,79.3,79.48,79.3,79.46,2700.0,63.4827,63.6268,63.4827,63.6108,2700.0
2006-09-28 12:55:00,79.46,79.5,79.44,79.44,2600.0,63.6108,63.6428,63.5948,63.5948,2600.0
2006-09-28 13:00:00,79.46,79.57,79.42,79.56,5300.0,63.6108,63.6988,63.5787,63.6908,5300.0
2006-09-28 13:05:00,79.53,79.53,79.45,79.47,3700.0,63.6668,63.6668,63.6028,63.6188,3700.0
2006-09-28 13:10:00,79.5,79.51,79.49,79.51,2100.0,63.6428,63.6508,63.6348,63.6508,2100.0
2006-09-28 13:15:00,79.52,79.52,79.51,79.52,2500.0,63.6588,63.6588,63.6508,63.6588,2500.0
2006-09-28 13:20:00,79.53,79.74,79.53,79.72,9300.0,63.6668,63.8349,63.6668,63.8189,9300.0
2006-09-28 13:25:00,79.71,79.73,79.6,79.69,4900.0,63.8109,63.8269,63.7228,63.7949,4900.0
2006-09-28 13:30:00,79.69,79.71,79.65,79.7,3500.0,63.7949,63.8109,63.7629,63.8029,3500.0
2006-09-28 13:35:00,79.68,79.78,79.66,79.7,12600.0,63.7869,63.8669,63.7709,63.8029,12600.0
2006-09-28 13:40:00,79.68,79.7,79.65,79.7,4100.0,63.7869,63.8029,63.7629,63.8029,4100.0
2006-09-28 13:45:00,79.7,79.77,79.69,79.7,8400.0,63.8029,63.8589,63.7949,63.8029,8400.0
2006-09-28 13:50:00,79.7,79.82,79.7,79.8,8100.0,63.8029,63.899,63.8029,63.883,8100.0
2006-09-28 13:55:00,79.81,79.81,79.7,79.78,9200.0,63.891,63.891,63.8029,63.8669,9200.0
2006-09-28 14:00:00,79.8,79.84,79.76,79.83,5600.0,63.883,63.915,63.8509,63.907,5600.0
2006-09-28 14:05:00,79.78,79.85,79.75,79.82,9500.0,63.8669,63.923,63.8429,63.899,9500.0
2006-09-28 14:10:00,79.83,79.85,79.69,79.69,9900.0,63.907,63.923,63.7949,63.7949,9900.0
2006-09-28 14:15:00,79.67,79.72,79.6,79.62,10600.0,63.7789,63.8189,63.7228,63.7389,10600.0
2006-09-28 14:20:00,79.59,79.66,79.53,79.66,9400.0,63.7148,63.7709,63.6668,63.7709,9400.0
2006-09-28 14:25:00,79.68,79.79,79.68,79.75,4900.0,63.7869,63.8749,63.7869,63.8429,4900.0
2006-09-28 14:30:00,79.69,79.7,79.6,79.69,8000.0,63.7949,63.8029,63.7228,63.7949,8000.0
2006-09-28 14:35:00,79.71,79.79,79.71,79.72,9400.0,63.8109,63.8749,63.8109,63.8189,9400.0
2006-09-28 14:40:00,79.69,79.82,79.69,79.81,6900.0,63.7949,63.899,63.7949,63.891,6900.0
2006-09-28 14:45:00,79.81,79.84,79.78,79.84,15500.0,63.891,63.915,63.8669,63.915,15500.0
2006-09-28 14:50:00,79.84,79.85,79.78,79.78,7300.0,63.915,63.923,63.8669,63.8669,7300.0
2006-09-28 14:55:00,79.77,79.85,79.77,79.85,15300.0,63.8589,63.923,63.8589,63.923,15300.0
2006-09-28 15:00:00,79.85,79.85,79.75,79.79,5400.0,63.923,63.923,63.8429,63.8749,5400.0
2006-09-28 15:05:00,79.75,79.75,79.65,79.66,5300.0,63.8429,63.8429,63.7629,63.7709,5300.0
2006-09-28 15:10:00,79.66,79.69,79.66,79.69,3300.0,63.7709,63.7949,63.7709,63.7949,3300.0
2006-09-28 15:15:00,79.7,79.72,79.6,79.6,5100.0,63.8029,63.8189,63.7228,63.7228,5100.0
2006-09-28 15:20:00,79.6,79.7,79.6,79.6,6700.0,63.7228,63.8029,63.7228,63.7228,6700.0
2006-09-28 15:25:00,79.61,79.63,79.58,79.63,5100.0,63.7308,63.7469,63.7068,63.7469,5100.0
2006-09-28 15:30:00,79.68,79.68,79.54,79.54,6900.0,63.7869,63.7869,63.6748,63.6748,6900.0
2006-09-28 15:35:00,79.56,79.66,79.54,79.66,10600.0,63.6908,63.7709,63.6748,63.7709,10600.0
2006-09-28 15:40:00,79.66,79.66,79.53,79.59,13200.0,63.7709,63.7709,63.6668,63.7148,13200.0
2006-09-28 15:45:00,79.59,79.63,79.56,79.61,14700.0,63.7148,63.7469,63.6908,63.7308,14700.0
2006-09-28 15:50:00,79.61,79.61,79.55,79.58,9900.0,63.7308,63.7308,63.6828,63.7068,9900.0
2006-09-28 15:55:00,79.59,79.59,79.5,79.5,19900.0,63.7148,63.7148,63.6428,63.6428,19900.0
2006-09-29 09:30:00,79.7,79.7,79.54,79.61,8700.0,63.8029,63.8029,63.6748,63.7308,8700.0
2006-09-29 09:35:00,79.64,79.85,79.64,79.82,17000.0,63.7549,63.923,63.7549,63.899,17000.0
2006-09-29 09:40:00,79.82,80.0,79.5,80.0,45000.0,63.899,64.0431,63.6428,64.0431,45000.0
2006-09-29 09:45:00,80.0,80.03,79.73,79.89,29100.0,64.0431,64.0671,63.8269,63.955,29100.0
2006-09-29 09:50:00,79.78,79.85,79.57,79.7,14800.0,63.8669,63.923,63.6988,63.8029,14800.0
2006-09-29 09:55:00,79.7,79.85,79.5,79.67,16600.0,63.8029,63.923,63.6428,63.7789,16600.0
2006-09-29 10:00:00,79.68,80.18,79.67,79.87,21700.0,63.7869,64.1872,63.7789,63.939,21700.0
2006-09-29 10:05:00,79.92,79.93,79.5,79.6,15700.0,63.979,63.987,63.6428,63.7228,15700.0
2006-09-29 10:10:00,79.52,79.52,79.1,79.33,21900.0,63.6588,63.6588,63.3226,63.5067,21900.0
2006-09-29 10:15:00,79.33,79.45,79.27,79.3,12100.0,63.5067,63.6028,63.4587,63.4827,12100.0
2006-09-29 10:20:00,79.34,79.44,79.28,79.38,9800.0,63.5147,63.5948,63.4667,63.5467,9800.0
2006-09-29 10:25:00,79.38,79.56,79.35,79.51,6600.0,63.5467,63.6908,63.5227,63.6508,6600.0
2006-09-29 10:30:00,79.5,79.51,79.4,79.46,4300.0,63.6428,63.6508,63.5627,63.6108,4300.0
2006-09-29 10:35:00,79.45,79.45,79.25,79.25,6600.0,63.6028,63.6028,63.4427,63.4427,6600.0
2006-09-29 10:40:00,79.26,79.36,79.25,79.27,9500.0,63.4507,63.5307,63.4427,63.4587,9500.0
2006-09-29 10:45:00,79.25,79.25,79.04,79.04,6300.0,63.4427,63.4427,63.2745,63.2745,6300.0
2006-09-29 10:50:00,79.02,79.02,78.9,78.91,7000.0,63.2585,63.2585,63.1625,63.1705,7000.0
2006-09-29 10:55:00,78.91,78.98,78.9,78.97,4700.0,63.1705,63.2265,63.1625,63.2185,4700.0
2006-09-29 11:00:00,78.97,79.02,78.88,78.88,7800.0,63.2185,63.2585,63.1465,63.1465,7800.0
2006-09-29 11:05:00,78.88,78.98,78.86,78.98,5900.0,63.1465,63.2265,63.1304,63.2265,5900.0
2006-09-29 11:10:00,78.97,79.0,78.94,78.94,3600.0,63.2185,63.2425,63.1945,63.1945,3600.0
2006-09-29 11:15:00,78.93,78.93,78.83,78.83,700.0,63.1865,63.1865,63.1064,63.1064,700.0
2006-09-29 11:20:00,78.81,78.81,78.75,78.75,2000.0,63.0904,63.0904,63.0424,63.0424,2000.0
2006-09-29 11:25:00,78.75,78.76,78.71,78.75,3300.0,63.0424,63.0504,63.0104,63.0424,3300.0
2006-09-29 11:30:00,78.73,78.76,78.72,78.76,2800.0,63.0264,63.0504,63.0184,63.0504,2800.0
2006-09-29 11:35:00,78.76,78.88,78.75,78.82,7400.0,63.0504,63.1465,63.0424,63.0984,7400.0
2006-09-29 11:40:00,78.82,78.87,78.82,78.84,3600.0,63.0984,63.1385,63.0984,63.1144,3600.0
2006-09-29 11:45:00,78.84,78.84,78.69,78.74,3900.0,63.1144,63.1144,62.9944,63.0344,3900.0
2006-09-29 11:50:00,78.77,78.88,78.77,78.86,2800.0,63.0584,63.1465,63.0584,63.1304,2800.0
2006-09-29 11:55:00,78.87,78.93,78.8,78.81,4400.0,63.1385,63.1865,63.0824,63.0904,4400.0
2006-09-29 12:00:00,78.81,78.86,78.8,78.83,2200.0,63.0904,63.1304,63.0824,63.1064,2200.0
2006-09-29 12:05:00,78.84,78.84,78.73,78.74,4700.0,63.1144,63.1144,63.0264,63.0344,4700.0
2006-09-29 12:10:00,78.69,78.69,78.65,78.65,1700.0,62.9944,62.9944,62.9623,62.9623,1700.0
2006-09-29 12:15:00,78.65,78.65,78.6,78.61,3900.0,62.9623,62.9623,62.9223,62.9303,3900.0
2006-09-29 12:20:00,78.61,78.61,78.6,78.6,3300.0,62.9303,62.9303,62.9223,62.9223,3300.0
2006-09-29 12:25:00,78.61,78.64,78.61,78.63,2400.0,62.9303,62.9543,62.9303,62.9463,2400.0
2006-09-29 12:30:00,78.63,78.64,78.6,78.63,2000.0,62.9463,62.9543,62.9223,62.9463,2000.0
2006-09-29 12:35:00,78.63,78.74,78.63,78.74,7000.0,62.9463,63.0344,62.9463,63.0344,7000.0
2006-09-29 12:40:00,78.7,78.71,78.7,78.7,600.0,63.0024,63.0104,63.0024,63.0024,600.0
2006-09-29 12:45:00,78.68,78.71,78.66,78.66,2300.0,62.9863,63.0104,62.9703,62.9703,2300.0
2006-09-29 12:50:00,78.69,78.69,78.62,78.62,1200.0,62.9944,62.9944,62.9383,62.9383,1200.0
2006-09-29 12:55:00,78.6,78.61,78.53,78.59,3600.0,62.9223,62.9303,62.8663,62.9143,3600.0
2006-09-29 13:00:00,78.59,78.61,78.58,78.59,2900.0,62.9143,62.9303,62.9063,62.9143,2900.0
2006-09-29 13:05:00,78.61,78.63,78.61,78.63,2600.0,62.9303,62.9463,62.9303,62.9463,2600.0
2006-09-29 13:10:00,78.62,78.64,78.62,78.63,3500.0,62.9383,62.9543,62.9383,62.9463,3500.0
2006-09-29 13:15:00,78.61,78.65,78.61,78.62,6200.0,62.9303,62.9623,62.9303,62.9383,6200.0
2006-09-29 13:20:00,78.62,78.62,78.51,78.52,11200.0,62.9383,62.9383,62.8503,62.8583,11200.0
2006-09-29 13:25:00,78.51,78.54,78.51,78.52,14400.0,62.8503,62.8743,62.8503,62.8583,14400.0
2006-09-29 13:30:00,78.53,78.54,78.46,78.47,5200.0,62.8663,62.8743,62.8102,62.8182,5200.0
2006-09-29 13:35:00,78.47,78.47,78.44,78.47,4400.0,62.8182,62.8182,62.7942,62.8182,4400.0
2006-09-29 13:40:00,78.45,78.47,78.35,78.44,10200.0,62.8022,62.8182,62.7222,62.7942,10200.0
2006-09-29 13:45:00,78.42,78.49,78.41,78.48,10800.0,62.7782,62.8342,62.7702,62.8262,10800.0
2006-09-29 13:50:00,78.48,78.51,78.45,78.51,8700.0,62.8262,62.8503,62.8022,62.8503,8700.0
2006-09-29 13:55:00,78.52,78.55,78.47,78.47,6700.0,62.8583,62.8823,62.8182,62.8182,6700.0
2006-09-29 14:00:00,78.46,78.51,78.46,78.5,6700.0,62.8102,62.8503,62.8102,62.8423,6700.0
2006-09-29 14:05:00,78.49,78.49,78.39,78.43,5700.0,62.8342,62.8342,62.7542,62.7862,5700.0
2006-09-29 14:10:00,78.43,78.54,78.43,78.54,3300.0,62.7862,62.8743,62.7862,62.8743,3300.0
2006-09-29 14:15:00,78.53,78.53,78.39,78.39,8800.0,62.8663,62.8663,62.7542,62.7542,8800.0
2006-09-29 14:20:00,78.4,78.5,78.39,78.48,5300.0,62.7622,62.8423,62.7542,62.8262,5300.0
2006-09-29 14:25:00,78.45,78.45,78.4,78.4,2100.0,62.8022,62.8022,62.7622,62.7622,2100.0
2006-09-29 14:30:00,78.42,78.44,78.42,78.42,4200.0,62.7782,62.7942,62.7782,62.7782,4200.0
2006-09-29 14:35:00,78.41,78.5,78.41,78.5,3600.0,62.7702,62.8423,62.7702,62.8423,3600.0
2006-09-29 14:40:00,78.49,78.51,78.48,78.51,4400.0,62.8342,62.8503,62.8262,62.8503,4400.0
2006-09-29 14:45:00,78.53,78.53,78.48,78.48,3500.0,62.8663,62.8663,62.8262,62.8262,3500.0
2006-09-29 14:50:00,78.49,78.49,78.41,78.41,3300.0,62.8342,62.8342,62.7702,62.7702,3300.0
2006-09-29 14:55:00,78.37,78.39,78.35,78.38,6600.0,62.7382,62.7542,62.7222,62.7462,6600.0
2006-09-29 15:00:00,78.38,78.38,78.32,78.32,3400.0,62.7462,62.7462,62.6982,62.6982,3400.0
2006-09-29 15:05:00,78.32,78.43,78.32,78.35,7100.0,62.6982,62.7862,62.6982,62.7222,7100.0
2006-09-29 15:10:00,78.34,78.37,78.3,78.3,9200.0,62.7142,62.7382,62.6821,62.6821,9200.0
2006-09-29 15:15:00,78.31,78.42,78.3,78.42,10000.0,62.6901,62.7782,62.6821,62.7782,10000.0
2006-09-29 15:20:00,78.42,78.5,78.39,78.5,7600.0,62.7782,62.8423,62.7542,62.8423,7600.0
2006-09-29 15:25:00,78.49,78.53,78.47,78.53,9200.0,62.8342,62.8663,62.8182,62.8663,9200.0
2006-09-29 15:30:00,78.52,78.52,78.39,78.46,7800.0,62.8583,62.8583,62.7542,62.8102,7800.0
2006-09-29 15:35:00,78.46,78.51,78.43,78.43,9900.0,62.8102,62.8503,62.7862,62.7862,9900.0
2006-09-29 15:40:00,78.46,78.46,78.32,78.33,19900.0,62.8102,62.8102,62.6982,62.7062,19900.0
2006-09-29 15:45:00,78.32,78.32,78.24,78.24,16100.0,62.6982,62.6982,62.6341,62.6341,16100.0
2006-09-29 15:50:00,78.24,78.24,78.08,78.17,11000.0,62.6341,62.6341,62.506,62.5781,11000.0
2006-09-29 15:55:00,78.17,78.25,78.14,78.14,12600.0,62.5781,62.6421,62.5541,62.5541,12600.0
2006-10-02 09:30:00,78.98,78.98,78.62,78.82,18600.0,63.2265,63.2265,62.9383,63.0984,18600.0
2006-10-02 09:35:00,78.98,78.98,78.49,78.5,7300.0,63.2265,63.2265,62.8342,62.8423,7300.0
2006-10-02 09:40:00,78.49,78.49,77.76,77.81,12800.0,62.8342,62.8342,62.2499,62.2899,12800.0
2006-10-02 09:45:00,77.81,78.05,77.66,77.66,12400.0,62.2899,62.482,62.1698,62.1698,12400.0
2006-10-02 09:50:00,77.73,78.05,77.72,78.05,8300.0,62.2258,62.482,62.2178,62.482,8300.0
2006-10-02 09:55:00,78.02,78.46,78.02,78.41,4900.0,62.458,62.8102,62.458,62.7702,4900.0
2006-10-02 10:00:00,78.42,78.58,78.11,78.58,10800.0,62.7782,62.9063,62.53,62.9063,10800.0
2006-10-02 10:05:00,78.61,78.68,78.37,78.37,7400.0,62.9303,62.9863,62.7382,62.7382,7400.0
2006-10-02 10:10:00,78.44,78.78,78.43,78.61,6600.0,62.7942,63.0664,62.7862,62.9303,6600.0
2006-10-02 10:15:00,78.58,78.61,78.41,78.46,5100.0,62.9063,62.9303,62.7702,62.8102,5100.0
2006-10-02 10:20:00,78.41,78.41,78.07,78.07,4200.0,62.7702,62.7702,62.498,62.498,4200.0
2006-10-02 10:25:00,78.08,78.24,77.9,78.1,13000.0,62.506,62.6341,62.3619,62.522,13000.0
2006-10-02 10:30:00,78.1,78.22,78.1,78.21,5100.0,62.522,62.6181,62.522,62.6101,5100.0
2006-10-02 10:35:00,78.26,78.35,78.1,78.35,3700.0,62.6501,62.7222,62.522,62.7222,3700.0
2006-10-02 10:40:00,78.28,78.28,78.14,78.15,3400.0,62.6661,62.6661,62.5541,62.5621,3400.0
2006-10-02 10:45:00,78.18,78.39,78.18,78.34,3900.0,62.5861,62.7542,62.5861,62.7142,3900.0
2006-10-02 10:50:00,78.31,78.46,78.18,78.46,4400.0,62.6901,62.8102,62.5861,62.8102,4400.0
2006-10-02 10:55:00,78.46,78.74,78.46,78.56,7700.0,62.8102,63.0344,62.8102,62.8903,7700.0
2006-10-02 11:00:00,78.56,78.62,78.54,78.6,4900.0,62.8903,62.9383,62.8743,62.9223,4900.0
2006-10-02 11:05:00,78.57,78.63,78.43,78.58,7300.0,62.8983,62.9463,62.7862,62.9063,7300.0
2006-10-02 11:10:00,78.56,78.84,78.55,78.84,7600.0,62.8903,63.1144,62.8823,63.1144,7600.0
2006-10-02 11:15:00,78.89,79.04,78.87,79.01,9700.0,63.1545,63.2745,63.1385,63.2505,9700.0
2006-10-02 11:20:00,79.07,79.1,78.99,79.09,7800.0,63.2986,63.3226,63.2345,63.3146,7800.0
2006-10-02 11:25:00,79.05,79.09,78.9,78.98,5000.0,63.2825,63.3146,63.1625,63.2265,5000.0
2006-10-02 11:30:00,78.98,79.09,78.93,78.93,12900.0,63.2265,63.3146,63.1865,63.1865,12900.0
2006-10-02 11:35:00,78.97,79.12,78.95,79.09,3900.0,63.2185,63.3386,63.2025,63.3146,3900.0
2006-10-02 11:40:00,79.17,79.3,79.16,79.19,5100.0,63.3786,63.4827,63.3706,63.3946,5100.0
2006-10-02 11:45:00,79.2,79.4,79.2,79.39,9000.0,63.4026,63.5627,63.4026,63.5547,9000.0
2006-10-02 11:50:00,79.38,79.38,79.3,79.31,9000.0,63.5467,63.5467,63.4827,63.4907,9000.0
2006-10-02 11:55:00,79.3,79.3,79.03,79.03,11200.0,63.4827,63.4827,63.2665,63.2665,11200.0
2006-10-02 12:00:00,79.03,79.4,79.03,79.4,7100.0,63.2665,63.5627,63.2665,63.5627,7100.0
2006-10-02 12:05:00,79.4,79.41,79.26,79.32,5400.0,63.5627,63.5707,63.4507,63.4987,5400.0
2006-10-02 12:10:00,79.3,79.33,79.26,79.26,3300.0,63.4827,63.5067,63.4507,63.4507,3300.0
2006-10-02 12:15:00,79.25,79.25,79.22,79.25,1700.0,63.4427,63.4427,63.4186,63.4427,1700.0
2006-10-02 12:20:00,79.22,79.24,79.1,79.1,9800.0,63.4186,63.4346,63.3226,63.3226,9800.0
2006-10-02 12:25:00,79.09,79.11,78.87,78.87,9900.0,63.3146,63.3306,63.1385,63.1385,9900.0
2006-10-02 12:30:00,78.87,78.9,78.77,78.89,6300.0,63.1385,63.1625,63.0584,63.1545,6300.0
2006-10-02 12:35:00,78.88,79.07,78.81,79.07,7500.0,63.1465,63.2986,63.0904,63.2986,7500.0
2006-10-02 12:40:00,79.07,79.25,79.07,79.2,5700.0,63.2986,63.4427,63.2986,63.4026,5700.0
2006-10-02 12:45:00,79.2,79.27,79.19,79.26,1300.0,63.4026,63.4587,63.3946,63.4507,1300.0
2006-10-02 12:50:00,79.25,79.39,79.22,79.39,2600.0,63.4427,63.5547,63.4186,63.5547,2600.0
2006-10-02 12:55:00,79.36,79.36,79.2,79.21,2000.0,63.5307,63.5307,63.4026,63.4106,2000.0
2006-10-02 13:00:00,79.2,79.2,79.09,79.14,4700.0,63.4026,63.4026,63.3146,63.3546,4700.0
2006-10-02 13:05:00,79.14,79.16,79.13,79.16,2100.0,63.3546,63.3706,63.3466,63.3706,2100.0
2006-10-02 13:10:00,79.19,79.19,79.15,79.16,2100.0,63.3946,63.3946,63.3626,63.3706,2100.0
2006-10-02 13:15:00,79.18,79.22,79.18,79.22,2600.0,63.3866,63.4186,63.3866,63.4186,2600.0
2006-10-02 13:20:00,79.22,79.22,79.15,79.17,4000.0,63.4186,63.4186,63.3626,63.3786,4000.0
2006-10-02 13:25:00,79.15,79.16,79.11,79.14,1900.0,63.3626,63.3706,63.3306,63.3546,1900.0
2006-10-02 13:30:00,79.15,79.15,79.09,79.1,2300.0,63.3626,63.3626,63.3146,63.3226,2300.0
2006-10-02 13:35:00,79.1,79.1,78.87,78.87,3500.0,63.3226,63.3226,63.1385,63.1385,3500.0
2006-10-02 13:40:00,78.85,78.85,78.77,78.77,5900.0,63.1224,63.1224,63.0584,63.0584,5900.0
2006-10-02 13:45:00,78.73,78.73,78.54,78.54,5800.0,63.0264,63.0264,62.8743,62.8743,5800.0
2006-10-02 13:50:00,78.54,78.73,78.54,78.58,7700.0,62.8743,63.0264,62.8743,62.9063,7700.0
2006-10-02 13:55:00,78.65,78.65,78.48,78.59,5800.0,62.9623,62.9623,62.8262,62.9143,5800.0
2006-10-02 14:00:00,78.64,78.64,78.48,78.6,6400.0,62.9543,62.9543,62.8262,62.9223,6400.0
2006-10-02 14:05:00,78.59,78.59,78.45,78.46,4900.0,62.9143,62.9143,62.8022,62.8102,4900.0
2006-10-02 14:10:00,78.49,78.49,78.37,78.4,6600.0,62.8342,62.8342,62.7382,62.7622,6600.0
2006-10-02 14:15:00,78.4,78.58,78.4,78.56,4600.0,62.7622,62.9063,62.7622,62.8903,4600.0
2006-10-02 14:20:00,78.54,78.65,78.54,78.58,4000.0,62.8743,62.9623,62.8743,62.9063,4000.0
2006-10-02 14:25:00,78.51,78.55,78.44,78.44,4900.0,62.8503,62.8823,62.7942,62.7942,4900.0
2006-10-02 14:30:00,78.44,78.47,78.41,78.41,4000.0,62.7942,62.8182,62.7702,62.7702,4000.0
2006-10-02 14:35:00,78.41,78.41,78.28,78.33,7100.0,62.7702,62.7702,62.6661,62.7062,7100.0
2006-10-02 14:40:00,78.38,78.4,78.22,78.33,5600.0,62.7462,62.7622,62.6181,62.7062,5600.0
2006-10-02 14:45:00,78.34,78.34,78.2,78.26,5000.0,62.7142,62.7142,62.6021,62.6501,5000.0
2006-10-02 14:50:00,78.24,78.25,78.09,78.09,3500.0,62.6341,62.6421,62.514,62.514,3500.0
2006-10-02 14:55:00,78.09,78.12,78.04,78.06,8000.0,62.514,62.538,62.474,62.49,8000.0
2006-10-02 15:00:00,78.07,78.13,78.06,78.09,7800.0,62.498,62.5461,62.49,62.514,7800.0
2006-10-02 15:05:00,78.13,78.22,78.03,78.07,5700.0,62.5461,62.6181,62.466,62.498,5700.0
2006-10-02 15:10:00,78.05,78.11,78.0,78.11,4400.0,62.482,62.53,62.442,62.53,4400.0
2006-10-02 15:15:00,78.14,78.32,78.14,78.32,5100.0,62.5541,62.6982,62.5541,62.6982,5100.0
2006-10-02 15:20:00,78.28,78.39,78.27,78.35,4000.0,62.6661,62.7542,62.6581,62.7222,4000.0
2006-10-02 15:25:00,78.36,78.48,78.31,78.48,3500.0,62.7302,62.8262,62.6901,62.8262,3500.0
2006-10-02 15:30:00,78.47,78.5,78.36,78.5,4700.0,62.8182,62.8423,62.7302,62.8423,4700.0
2006-10-02 15:35:00,78.51,78.55,78.46,78.51,4800.0,62.8503,62.8823,62.8102,62.8503,4800.0
2006-10-02 15:40:00,78.5,78.5,78.43,78.43,4500.0,62.8423,62.8423,62.7862,62.7862,4500.0
2006-10-02 15:45:00,78.44,78.44,78.31,78.39,4900.0,62.7942,62.7942,62.6901,62.7542,4900.0
2006-10-02 15:50:00,78.38,78.39,78.27,78.33,7100.0,62.7462,62.7542,62.6581,62.7062,7100.0
2006-10-02 15:55:00,78.36,78.45,78.36,78.37,5900.0,62.7302,62.8022,62.7302,62.7382,5900.0
2006-10-03 09:30:00,78.31,78.31,78.1,78.1,9100.0,62.6901,62.6901,62.522,62.522,9100.0
2006-10-03 09:35:00,78.05,78.06,77.84,77.85,12000.0,62.482,62.49,62.3139,62.3219,12000.0
2006-10-03 09:40:00,77.84,77.85,77.7,77.7,17800.0,62.3139,62.3219,62.2018,62.2018,17800.0
2006-10-03 09:45:00,77.7,77.7,77.49,77.54,11700.0,62.2018,62.2018,62.0337,62.0737,11700.0
2006-10-03 09:50:00,77.54,77.87,77.54,77.87,13800.0,62.0737,62.3379,62.0737,62.3379,13800.0
2006-10-03 09:55:00,77.79,77.94,77.77,77.86,7600.0,62.2739,62.3939,62.2579,62.3299,7600.0
2006-10-03 10:00:00,77.89,77.96,77.74,77.95,9900.0,62.3539,62.41,62.2338,62.402,9900.0
2006-10-03 10:05:00,77.96,77.97,77.82,77.95,5700.0,62.41,62.418,62.2979,62.402,5700.0
2006-10-03 10:10:00,77.93,77.93,77.78,77.81,8000.0,62.3859,62.3859,62.2659,62.2899,8000.0
2006-10-03 10:15:00,77.82,77.83,77.74,77.75,11100.0,62.2979,62.3059,62.2338,62.2418,11100.0
2006-10-03 10:20:00,77.75,77.75,77.5,77.53,15000.0,62.2418,62.2418,62.0417,62.0657,15000.0
2006-10-03 10:25:00,77.53,77.64,77.53,77.62,14200.0,62.0657,62.1538,62.0657,62.1378,14200.0
2006-10-03 10:30:00,77.62,77.66,77.59,77.59,10200.0,62.1378,62.1698,62.1138,62.1138,10200.0
2006-10-03 10:35:00,77.59,77.66,77.53,77.55,35800.0,62.1138,62.1698,62.0657,62.0817,35800.0
2006-10-03 10:40:00,77.56,77.66,77.55,77.6,15600.0,62.0897,62.1698,62.0817,62.1218,15600.0
2006-10-03 10:45:00,77.62,77.64,77.56,77.6,16400.0,62.1378,62.1538,62.0897,62.1218,16400.0
2006-10-03 10:50:00,77.6,77.79,77.59,77.59,20100.0,62.1218,62.2739,62.1138,62.1138,20100.0
2006-10-03 10:55:00,77.6,77.63,77.47,77.52,8000.0,62.1218,62.1458,62.0177,62.0577,8000.0
2006-10-03 11:00:00,77.53,77.53,77.45,77.52,9800.0,62.0657,62.0657,62.0017,62.0577,9800.0
2006-10-03 11:05:00,77.53,77.55,77.49,77.5,17300.0,62.0657,62.0817,62.0337,62.0417,17300.0
2006-10-03 11:10:00,77.52,77.52,77.46,77.51,3700.0,62.0577,62.0577,62.0097,62.0497,3700.0
2006-10-03 11:15:00,77.51,77.54,77.42,77.48,13100.0,62.0497,62.0737,61.9777,62.0257,13100.0
2006-10-03 11:20:00,77.48,77.52,77.37,77.51,9900.0,62.0257,62.0577,61.9376,62.0497,9900.0
2006-10-03 11:25:00,77.5,77.76,77.49,77.71,23500.0,62.0417,62.2499,62.0337,62.2098,23500.0
2006-10-03 11:30:00,77.69,77.8,77.69,77.73,11200.0,62.1938,62.2819,62.1938,62.2258,11200.0
2006-10-03 11:35:00,77.72,77.72,77.62,77.62,15200.0,62.2178,62.2178,62.1378,62.1378,15200.0
2006-10-03 11:40:00,77.61,77.68,77.53,77.67,6700.0,62.1298,62.1858,62.0657,62.1778,6700.0
2006-10-03 11:45:00,77.65,77.74,77.51,77.51,6600.0,62.1618,62.2338,62.0497,62.0497,6600.0
2006-10-03 11:50:00,77.5,77.64,77.46,77.6,8600.0,62.0417,62.1538,62.0097,62.1218,8600.0
2006-10-03 11:55:00,77.56,77.61,77.39,77.39,7500.0,62.0897,62.1298,61.9537,61.9537,7500.0
2006-10-03 12:00:00,77.39,77.62,77.37,77.52,7000.0,61.9537,62.1378,61.9376,62.0577,7000.0
2006-10-03 12:05:00,77.56,77.77,77.56,77.67,9800.0,62.0897,62.2579,62.0897,62.1778,9800.0
2006-10-03 12:10:00,77.65,77.75,77.65,77.75,4300.0,62.1618,62.2418,62.1618,62.2418,4300.0
2006-10-03 12:15:00,77.75,77.75,77.64,77.69,7000.0,62.2418,62.2418,62.1538,62.1938,7000.0
2006-10-03 12:20:00,77.66,77.73,77.64,77.73,4200.0,62.1698,62.2258,62.1538,62.2258,4200.0
2006-10-03 12:25:00,77.72,77.74,77.64,77.65,3600.0,62.2178,62.2338,62.1538,62.1618,3600.0
2006-10-03 12:30:00,77.64,77.8,77.64,77.67,6000.0,62.1538,62.2819,62.1538,62.1778,6000.0
2006-10-03 12:35:00,77.67,77.67,77.62,77.62,3100.0,62.1778,62.1778,62.1378,62.1378,3100.0
2006-10-03 12:40:00,77.61,77.69,77.59,77.66,2400.0,62.1298,62.1938,62.1138,62.1698,2400.0
2006-10-03 12:45:00,77.65,77.73,77.61,77.64,3200.0,62.1618,62.2258,62.1298,62.1538,3200.0
2006-10-03 12:50:00,77.65,77.69,77.61,77.68,2100.0,62.1618,62.1938,62.1298,62.1858,2100.0
2006-10-03 12:55:00,77.69,77.73,77.62,77.68,4700.0,62.1938,62.2258,62.1378,62.1858,4700.0
2006-10-03 13:00:00,77.68,77.75,77.68,77.68,4000.0,62.1858,62.2418,62.1858,62.1858,4000.0
2006-10-03 13:05:00,77.69,77.69,77.51,77.52,1500.0,62.1938,62.1938,62.0497,62.0577,1500.0
2006-10-03 13:10:00,77.51,77.52,77.45,77.49,3600.0,62.0497,62.0577,62.0017,62.0337,3600.0
2006-10-03 13:15:00,77.5,77.62,77.5,77.52,5600.0,62.0417,62.1378,62.0417,62.0577,5600.0
2006-10-03 13:20:00,77.51,77.59,77.5,77.53,9700.0,62.0497,62.1138,62.0417,62.0657,9700.0
2006-10-03 13:25:00,77.61,77.73,77.59,77.62,7500.0,62.1298,62.2258,62.1138,62.1378,7500.0
2006-10-03 13:30:00,77.65,77.69,77.64,77.66,2400.0,62.1618,62.1938,62.1538,62.1698,2400.0
2006-10-03 13:35:00,77.67,77.67,77.61,77.62,5500.0,62.1778,62.1778,62.1298,62.1378,5500.0
2006-10-03 13:40:00,77.62,77.63,77.61,77.61,900.0,62.1378,62.1458,62.1298,62.1298,900.0
2006-10-03 13:45:00,77.63,77.68,77.58,77.6,5600.0,62.1458,62.1858,62.1058,62.1218,5600.0
2006-10-03 13:50:00,77.55,77.61,77.55,77.61,1700.0,62.0817,62.1298,62.0817,62.1298,1700.0
2006-10-03 13:55:00,77.67,77.69,77.63,77.65,2900.0,62.1778,62.1938,62.1458,62.1618,2900.0
2006-10-03 14:00:00,77.65,77.73,77.65,77.7,3900.0,62.1618,62.2258,62.1618,62.2018,3900.0
2006-10-03 14:05:00,77.7,77.79,77.69,77.79,1800.0,62.2018,62.2739,62.1938,62.2739,1800.0
2006-10-03 14:10:00,77.82,77.82,77.76,77.77,4000.0,62.2979,62.2979,62.2499,62.2579,4000.0
2006-10-03 14:15:00,77.78,77.88,77.77,77.88,3700.0,62.2659,62.3459,62.2579,62.3459,3700.0
2006-10-03 14:20:00,77.89,77.91,77.74,77.74,5600.0,62.3539,62.3699,62.2338,62.2338,5600.0
2006-10-03 14:25:00,77.69,77.69,77.54,77.55,3500.0,62.1938,62.1938,62.0737,62.0817,3500.0
2006-10-03 14:30:00,77.53,77.66,77.5,77.65,6900.0,62.0657,62.1698,62.0417,62.1618,6900.0
2006-10-03 14:35:00,77.62,77.65,77.58,77.63,3200.0,62.1378,62.1618,62.1058,62.1458,3200.0
2006-10-03 14:40:00,77.62,77.66,77.55,77.65,8300.0,62.1378,62.1698,62.0817,62.1618,8300.0
2006-10-03 14:45:00,77.65,77.65,77.62,77.65,4100.0,62.1618,62.1618,62.1378,62.1618,4100.0
2006-10-03 14:50:00,77.65,77.67,77.58,77.6,3300.0,62.1618,62.1778,62.1058,62.1218,3300.0
2006-10-03 14:55:00,77.56,77.65,77.54,77.64,2900.0,62.0897,62.1618,62.0737,62.1538,2900.0
2006-10-03 15:00:00,77.64,77.71,77.5,77.51,9300.0,62.1538,62.2098,62.0417,62.0497,9300.0
2006-10-03 15:05:00,77.53,77.62,77.53,77.62,2700.0,62.0657,62.1378,62.0657,62.1378,2700.0
2006-10-03 15:10:00,77.62,77.7,77.6,77.63,5000.0,62.1378,62.2018,62.1218,62.1458,5000.0
2006-10-03 15:15:00,77.64,77.66,77.59,77.65,5800.0,62.1538,62.1698,62.1138,62.1618,5800.0
2006-10-03 15:20:00,77.68,77.68,77.6,77.63,10000.0,62.1858,62.1858,62.1218,62.1458,10000.0
2006-10-03 15:25:00,77.65,77.65,77.55,77.55,8200.0,62.1618,62.1618,62.0817,62.0817,8200.0
2006-10-03 15:30:00,77.57,77.66,77.54,77.64,12000.0,62.0978,62.1698,62.0737,62.1538,12000.0
2006-10-03 15:35:00,77.64,77.68,77.6,77.61,9700.0,62.1538,62.1858,62.1218,62.1298,9700.0
2006-10-03 15:40:00,77.59,77.62,77.56,77.6,8100.0,62.1138,62.1378,62.0897,62.1218,8100.0
2006-10-03 15:45:00,77.56,77.57,77.48,77.53,14300.0,62.0897,62.0978,62.0257,62.0657,14300.0
2006-10-03 15:50:00,77.53,77.56,77.43,77.47,14300.0,62.0657,62.0897,61.9857,62.0177,14300.0
2006-10-03 15:55:00,77.49,77.56,77.46,77.54,14900.0,62.0337,62.0897,62.0097,62.0737,14900.0
2006-10-04 09:30:00,77.37,77.38,76.88,76.88,9800.0,61.9376,61.9456,61.5454,61.5454,9800.0
2006-10-04 09:35:00,76.82,77.06,76.81,76.92,14200.0,61.4973,61.6895,61.4893,61.5774,14200.0
2006-10-04 09:40:00,76.89,77.12,76.89,77.12,14400.0,61.5534,61.7375,61.5534,61.7375,14400.0
2006-10-04 09:45:00,77.13,77.36,77.12,77.16,11600.0,61.7455,61.9296,61.7375,61.7695,11600.0
2006-10-04 09:50:00,77.16,77.19,77.02,77.17,11600.0,61.7695,61.7935,61.6575,61.7775,11600.0
2006-10-04 09:55:00,77.17,77.23,77.09,77.19,9900.0,61.7775,61.8256,61.7135,61.7935,9900.0
2006-10-04 10:00:00,77.2,77.25,77.05,77.2,7800.0,61.8016,61.8416,61.6815,61.8016,7800.0
2006-10-04 10:05:00,77.17,77.26,77.1,77.1,6600.0,61.7775,61.8496,61.7215,61.7215,6600.0
2006-10-04 10:10:00,77.11,77.23,77.08,77.15,9400.0,61.7295,61.8256,61.7055,61.7615,9400.0
2006-10-04 10:15:00,77.15,77.22,77.09,77.15,10600.0,61.7615,61.8176,61.7135,61.7615,10600.0
2006-10-04 10:20:00,77.15,77.26,77.15,77.18,11700.0,61.7615,61.8496,61.7615,61.7855,11700.0
2006-10-04 10:25:00,77.18,77.5,77.18,77.5,6600.0,61.7855,62.0417,61.7855,62.0417,6600.0
2006-10-04 10:30:00,77.49,77.71,77.46,77.71,7400.0,62.0337,62.2098,62.0097,62.2098,7400.0
2006-10-04 10:35:00,77.71,77.73,77.5,77.5,8400.0,62.2098,62.2258,62.0417,62.0417,8400.0
2006-10-04 10:40:00,77.5,77.57,77.48,77.54,6600.0,62.0417,62.0978,62.0257,62.0737,6600.0
2006-10-04 10:45:00,77.52,77.62,77.5,77.5,9300.0,62.0577,62.1378,62.0417,62.0417,9300.0
2006-10-04 10:50:00,77.51,77.55,77.4,77.42,3800.0,62.0497,62.0817,61.9617,61.9777,3800.0
2006-10-04 10:55:00,77.43,77.53,77.43,77.5,6400.0,61.9857,62.0657,61.9857,62.0417,6400.0
2006-10-04 11:00:00,77.5,77.52,77.45,77.45,6000.0,62.0417,62.0577,62.0017,62.0017,6000.0
2006-10-04 11:05:00,77.43,77.46,77.33,77.37,9200.0,61.9857,62.0097,61.9056,61.9376,9200.0
2006-10-04 11:10:00,77.36,77.48,77.35,77.39,6900.0,61.9296,62.0257,61.9216,61.9537,6900.0
2006-10-04 11:15:00,77.37,77.49,77.33,77.49,4600.0,61.9376,62.0337,61.9056,62.0337,4600.0
2006-10-04 11:20:00,77.49,77.53,77.46,77.49,9700.0,62.0337,62.0657,62.0097,62.0337,9700.0
2006-10-04 11:25:00,77.48,77.71,77.48,77.64,4000.0,62.0257,62.2098,62.0257,62.1538,4000.0
2006-10-04 11:30:00,77.69,77.78,77.69,77.74,8900.0,62.1938,62.2659,62.1938,62.2338,8900.0
2006-10-04 11:35:00,77.77,77.92,77.75,77.9,8500.0,62.2579,62.3779,62.2418,62.3619,8500.0
2006-10-04 11:40:00,77.9,77.96,77.89,77.95,8400.0,62.3619,62.41,62.3539,62.402,8400.0
2006-10-04 11:45:00,77.95,77.98,77.85,77.94,4700.0,62.402,62.426,62.3219,62.3939,4700.0
2006-10-04 11:50:00,77.96,77.96,77.89,77.92,20500.0,62.41,62.41,62.3539,62.3779,20500.0
2006-10-04 11:55:00,77.91,78.01,77.89,78.01,18700.0,62.3699,62.45,62.3539,62.45,18700.0
2006-10-04 12:00:00,78.02,78.02,77.98,78.0,17900.0,62.458,62.458,62.426,62.442,17900.0
2006-10-04 12:05:00,77.99,78.08,77.96,78.03,9000.0,62.434,62.506,62.41,62.466,9000.0
2006-10-04 12:10:00,78.03,78.05,77.98,78.05,5700.0,62.466,62.482,62.426,62.482,5700.0
2006-10-04 12:15:00,78.05,78.21,78.05,78.2,4100.0,62.482,62.6101,62.482,62.6021,4100.0
2006-10-04 12:20:00,78.26,78.39,78.21,78.39,6200.0,62.6501,62.7542,62.6101,62.7542,6200.0
2006-10-04 12:25:00,78.4,78.43,78.23,78.23,8200.0,62.7622,62.7862,62.6261,62.6261,8200.0
2006-10-04 12:30:00,78.23,78.26,78.2,78.25,7100.0,62.6261,62.6501,62.6021,62.6421,7100.0
2006-10-04 12:35:00,78.25,78.26,78.25,78.26,1400.0,62.6421,62.6501,62.6421,62.6501,1400.0
2006-10-04 12:40:00,78.26,78.42,78.23,78.38,13300.0,62.6501,62.7782,62.6261,62.7462,13300.0
2006-10-04 12:45:00,78.38,78.39,78.35,78.36,1900.0,62.7462,62.7542,62.7222,62.7302,1900.0
2006-10-04 12:50:00,78.34,78.46,78.27,78.36,6200.0,62.7142,62.8102,62.6581,62.7302,6200.0
2006-10-04 12:55:00,78.34,78.46,78.34,78.46,4100.0,62.7142,62.8102,62.7142,62.8102,4100.0
2006-10-04 13:00:00,78.46,78.48,78.43,78.43,4300.0,62.8102,62.8262,62.7862,62.7862,4300.0
2006-10-04 13:05:00,78.44,78.44,78.34,78.34,5200.0,62.7942,62.7942,62.7142,62.7142,5200.0
2006-10-04 13:10:00,78.3,78.43,78.25,78.39,4800.0,62.6821,62.7862,62.6421,62.7542,4800.0
2006-10-04 13:15:00,78.38,78.38,78.28,78.33,1000.0,62.7462,62.7462,62.6661,62.7062,1000.0
2006-10-04 13:20:00,78.31,78.32,78.07,78.07,7800.0,62.6901,62.6982,62.498,62.498,7800.0
2006-10-04 13:25:00,78.08,78.45,78.08,78.45,9600.0,62.506,62.8022,62.506,62.8022,9600.0
2006-10-04 13:30:00,78.49,78.68,78.35,78.41,13600.0,62.8342,62.9863,62.7222,62.7702,13600.0
2006-10-04 13:35:00,78.45,78.47,78.36,78.36,4800.0,62.8022,62.8182,62.7302,62.7302,4800.0
2006-10-04 13:40:00,78.41,78.68,78.39,78.65,7600.0,62.7702,62.9863,62.7542,62.9623,7600.0
2006-10-04 13:45:00,78.65,78.68,78.41,78.43,12200.0,62.9623,62.9863,62.7702,62.7862,12200.0
2006-10-04 13:50:00,78.44,78.59,78.38,78.59,9000.0,62.7942,62.9143,62.7462,62.9143,9000.0
2006-10-04 13:55:00,78.59,78.69,78.57,78.67,6800.0,62.9143,62.9944,62.8983,62.9783,6800.0
2006-10-04 14:00:00,78.66,78.73,78.65,78.67,5600.0,62.9703,63.0264,62.9623,62.9783,5600.0
2006-10-04 14:05:00,78.69,78.79,78.69,78.73,12100.0,62.9944,63.0744,62.9944,63.0264,12100.0
2006-10-04 14:10:00,78.7,78.84,78.69,78.84,6400.0,63.0024,63.1144,62.9944,63.1144,6400.0
2006-10-04 14:15:00,78.84,78.98,78.84,78.97,10200.0,63.1144,63.2265,63.1144,63.2185,10200.0
2006-10-04 14:20:00,78.97,78.98,78.85,78.88,6900.0,63.2185,63.2265,63.1224,63.1465,6900.0
2006-10-04 14:25:00,78.83,78.98,78.83,78.87,7700.0,63.1064,63.2265,63.1064,63.1385,7700.0
2006-10-04 14:30:00,78.85,78.99,78.81,78.94,8400.0,63.1224,63.2345,63.0904,63.1945,8400.0
2006-10-04 14:35:00,78.93,78.99,78.92,78.94,5500.0,63.1865,63.2345,63.1785,63.1945,5500.0
2006-10-04 14:40:00,78.91,79.07,78.91,79.01,3500.0,63.1705,63.2986,63.1705,63.2505,3500.0
2006-10-04 14:45:00,79.01,79.21,78.97,79.13,10500.0,63.2505,63.4106,63.2185,63.3466,10500.0
2006-10-04 14:50:00,79.13,79.27,79.13,79.26,9100.0,63.3466,63.4587,63.3466,63.4507,9100.0
2006-10-04 14:55:00,79.26,79.55,79.25,79.54,14700.0,63.4507,63.6828,63.4427,63.6748,14700.0
2006-10-04 15:00:00,79.53,79.66,79.53,79.6,11100.0,63.6668,63.7709,63.6668,63.7228,11100.0
2006-10-04 15:05:00,79.58,79.58,79.45,79.45,11100.0,63.7068,63.7068,63.6028,63.6028,11100.0
2006-10-04 15:10:00,79.44,79.58,79.38,79.38,12000.0,63.5948,63.7068,63.5467,63.5467,12000.0
2006-10-04 15:15:00,79.35,79.35,79.11,79.12,10700.0,63.5227,63.5227,63.3306,63.3386,10700.0
2006-10-04 15:20:00,79.13,79.35,79.13,79.26,9200.0,63.3466,63.5227,63.3466,63.4507,9200.0
2006-10-04 15:25:00,79.25,79.27,79.09,79.09,9200.0,63.4427,63.4587,63.3146,63.3146,9200.0
2006-10-04 15:30:00,79.05,79.06,78.96,79.02,9600.0,63.2825,63.2906,63.2105,63.2585,9600.0
2006-10-04 15:35:00,79.03,79.18,79.02,79.08,6800.0,63.2665,63.3866,63.2585,63.3066,6800.0
2006-10-04 15:40:00,79.09,79.16,79.04,79.15,6000.0,63.3146,63.3706,63.2745,63.3626,6000.0
2006-10-04 15:45:00,79.15,79.17,79.05,79.07,19200.0,63.3626,63.3786,63.2825,63.2986,19200.0
2006-10-04 15:50:00,79.06,79.16,79.06,79.13,10800.0,63.2906,63.3706,63.2906,63.3466,10800.0
2006-10-04 15:55:00,79.18,79.25,79.13,79.16,11300.0,63.3866,63.4427,63.3466,63.3706,11300.0
2006-10-05 09:30:00,79.21,79.22,78.85,78.85,7200.0,63.4106,63.4186,63.1224,63.1224,7200.0
2006-10-05 09:35:00,78.85,79.19,78.7,79.19,10000.0,63.1224,63.3946,63.0024,63.3946,10000.0
2006-10-05 09:40:00,79.16,79.22,79.02,79.04,14400.0,63.3706,63.4186,63.2585,63.2745,14400.0
2006-10-05 09:45:00,79.03,79.17,78.94,79.08,10000.0,63.2665,63.3786,63.1945,63.3066,10000.0
2006-10-05 09:50:00,79.08,79.22,79.02,79.21,11100.0,63.3066,63.4186,63.2585,63.4106,11100.0
2006-10-05 09:55:00,79.25,79.36,79.01,79.07,15600.0,63.4427,63.5307,63.2505,63.2986,15600.0
2006-10-05 10:00:00,79.09,79.18,79.0,79.01,14000.0,63.3146,63.3866,63.2425,63.2505,14000.0
2006-10-05 10:05:00,78.99,79.15,78.99,79.05,9400.0,63.2345,63.3626,63.2345,63.2825,9400.0
2006-10-05 10:10:00,79.07,79.2,79.04,79.2,5700.0,63.2986,63.4026,63.2745,63.4026,5700.0
2006-10-05 10:15:00,79.27,79.37,79.24,79.3,11000.0,63.4587,63.5387,63.4346,63.4827,11000.0
2006-10-05 10:20:00,79.27,79.37,79.16,79.17,10900.0,63.4587,63.5387,63.3706,63.3786,10900.0
2006-10-05 10:25:00,79.17,79.19,79.08,79.14,14700.0,63.3786,63.3946,63.3066,63.3546,14700.0
2006-10-05 10:30:00,79.14,79.14,79.0,79.14,8300.0,63.3546,63.3546,63.2425,63.3546,8300.0
2006-10-05 10:35:00,79.12,79.19,79.08,79.11,6300.0,63.3386,63.3946,63.3066,63.3306,6300.0
2006-10-05 10:40:00,79.12,79.22,79.1,79.22,2400.0,63.3386,63.4186,63.3226,63.4186,2400.0
2006-10-05 10:45:00,79.21,79.25,79.18,79.18,2900.0,63.4106,63.4427,63.3866,63.3866,2900.0
2006-10-05 10:50:00,79.13,79.13,78.86,78.99,12800.0,63.3466,63.3466,63.1304,63.2345,12800.0
2006-10-05 10:55:00,78.94,78.96,78.93,78.96,3100.0,63.1945,63.2105,63.1865,63.2105,3100.0
2006-10-05 11:00:00,78.96,78.98,78.82,78.9,4700.0,63.2105,63.2265,63.0984,63.1625,4700.0
2006-10-05 11:05:00,78.91,78.94,78.78,78.81,9800.0,63.1705,63.1945,63.0664,63.0904,9800.0
2006-10-05 11:10:00,78.8,78.83,78.71,78.82,13100.0,63.0824,63.1064,63.0104,63.0984,13100.0
2006-10-05 11:15:00,78.82,79.02,78.82,79.02,5900.0,63.0984,63.2585,63.0984,63.2585,5900.0
2006-10-05 11:20:00,79.0,79.01,78.91,79.01,9800.0,63.2425,63.2505,63.1705,63.2505,9800.0
2006-10-05 11:25:00,79.0,79.15,79.0,79.05,10400.0,63.2425,63.3626,63.2425,63.2825,10400.0
2006-10-05 11:30:00,79.02,79.07,78.97,79.07,2700.0,63.2585,63.2986,63.2185,63.2986,2700.0
2006-10-05 11:35:00,79.05,79.06,78.98,79.02,3200.0,63.2825,63.2906,63.2265,63.2585,3200.0
2006-10-05 11:40:00,79.03,79.16,79.03,79.16,2700.0,63.2665,63.3706,63.2665,63.3706,2700.0
2006-10-05 11:45:00,79.17,79.17,79.03,79.04,2900.0,63.3786,63.3786,63.2665,63.2745,2900.0
2006-10-05 11:50:00,79.04,79.08,78.99,79.03,8100.0,63.2745,63.3066,63.2345,63.2665,8100.0
2006-10-05 11:55:00,79.03,79.04,79.03,79.03,2800.0,63.2665,63.2745,63.2665,63.2665,2800.0
2006-10-05 12:00:00,79.03,79.08,79.03,79.08,2600.0,63.2665,63.3066,63.2665,63.3066,2600.0
2006-10-05 12:05:00,79.04,79.04,78.96,78.99,3100.0,63.2745,63.2745,63.2105,63.2345,3100.0
2006-10-05 12:10:00,78.99,79.04,78.96,78.98,4500.0,63.2345,63.2745,63.2105,63.2265,4500.0
2006-10-05 12:15:00,78.99,79.11,78.98,79.11,4300.0,63.2345,63.3306,63.2265,63.3306,4300.0
2006-10-05 12:20:00,79.11,79.11,78.98,79.08,7800.0,63.3306,63.3306,63.2265,63.3066,7800.0
2006-10-05 12:25:00,79.07,79.07,79.04,79.05,1800.0,63.2986,63.2986,63.2745,63.2825,1800.0
2006-10-05 12:30:00,79.05,79.05,78.98,79.0,7400.0,63.2825,63.2825,63.2265,63.2425,7400.0
2006-10-05 12:35:00,79.0,79.02,78.87,79.01,12100.0,63.2425,63.2585,63.1385,63.2505,12100.0
2006-10-05 12:40:00,79.01,79.06,78.93,79.04,8000.0,63.2505,63.2906,63.1865,63.2745,8000.0
2006-10-05 12:45:00,79.0,79.0,78.95,78.95,2700.0,63.2425,63.2425,63.2025,63.2025,2700.0
2006-10-05 12:50:00,78.96,78.98,78.96,78.98,600.0,63.2105,63.2265,63.2105,63.2265,600.0
2006-10-05 12:55:00,78.98,79.02,78.98,79.0,2900.0,63.2265,63.2585,63.2265,63.2425,2900.0
2006-10-05 13:00:00,79.01,79.04,78.99,79.04,1800.0,63.2505,63.2745,63.2345,63.2745,1800.0
2006-10-05 13:05:00,79.02,79.04,78.93,79.0,3000.0,63.2585,63.2745,63.1865,63.2425,3000.0
2006-10-05 13:10:00,78.97,79.01,78.94,79.01,2700.0,63.2185,63.2505,63.1945,63.2505,2700.0
2006-10-05 13:15:00,79.05,79.05,79.01,79.02,1800.0,63.2825,63.2825,63.2505,63.2585,1800.0
2006-10-05 13:20:00,79.05,79.21,79.05,79.21,5300.0,63.2825,63.4106,63.2825,63.4106,5300.0
2006-10-05 13:25:00,79.2,79.2,79.14,79.18,4700.0,63.4026,63.4026,63.3546,63.3866,4700.0
2006-10-05 13:30:00,79.18,79.2,79.04,79.12,5000.0,63.3866,63.4026,63.2745,63.3386,5000.0
2006-10-05 13:35:00,79.12,79.3,79.12,79.26,9900.0,63.3386,63.4827,63.3386,63.4507,9900.0
2006-10-05 13:40:00,79.25,79.39,79.25,79.39,4600.0,63.4427,63.5547,63.4427,63.5547,4600.0
2006-10-05 13:45:00,79.41,79.51,79.41,79.46,6500.0,63.5707,63.6508,63.5707,63.6108,6500.0
2006-10-05 13:50:00,79.49,79.5,79.32,79.33,3000.0,63.6348,63.6428,63.4987,63.5067,3000.0
2006-10-05 13:55:00,79.31,79.31,79.03,79.08,7000.0,63.4907,63.4907,63.2665,63.3066,7000.0
2006-10-05 14:00:00,79.1,79.18,79.06,79.18,4700.0,63.3226,63.3866,63.2906,63.3866,4700.0
2006-10-05 14:05:00,79.16,79.29,79.16,79.29,4100.0,63.3706,63.4747,63.3706,63.4747,4100.0
2006-10-05 14:10:00,79.26,79.51,79.26,79.46,7200.0,63.4507,63.6508,63.4507,63.6108,7200.0
2006-10-05 14:15:00,79.5,79.59,79.44,79.56,13700.0,63.6428,63.7148,63.5948,63.6908,13700.0
2006-10-05 14:20:00,79.56,79.56,79.42,79.5,3300.0,63.6908,63.6908,63.5787,63.6428,3300.0
2006-10-05 14:25:00,79.52,79.53,79.46,79.46,3400.0,63.6588,63.6668,63.6108,63.6108,3400.0
2006-10-05 14:30:00,79.47,79.5,79.33,79.33,3500.0,63.6188,63.6428,63.5067,63.5067,3500.0
2006-10-05 14:35:00,79.37,79.37,79.28,79.31,2800.0,63.5387,63.5387,63.4667,63.4907,2800.0
2006-10-05 14:40:00,79.31,79.39,79.29,79.39,5400.0,63.4907,63.5547,63.4747,63.5547,5400.0
2006-10-05 14:45:00,79.38,79.47,79.34,79.46,3700.0,63.5467,63.6188,63.5147,63.6108,3700.0
2006-10-05 14:50:00,79.47,79.49,79.45,79.47,3400.0,63.6188,63.6348,63.6028,63.6188,3400.0
2006-10-05 14:55:00,79.44,79.52,79.44,79.51,2200.0,63.5948,63.6588,63.5948,63.6508,2200.0
2006-10-05 15:00:00,79.5,79.52,79.45,79.45,4300.0,63.6428,63.6588,63.6028,63.6028,4300.0
2006-10-05 15:05:00,79.5,79.9,79.5,79.9,16400.0,63.6428,63.963,63.6428,63.963,16400.0
2006-10-05 15:10:00,79.89,79.89,79.83,79.84,10200.0,63.955,63.955,63.907,63.915,10200.0
2006-10-05 15:15:00,79.84,79.84,79.76,79.77,4000.0,63.915,63.915,63.8509,63.8589,4000.0
2006-10-05 15:20:00,79.77,79.87,79.77,79.87,3200.0,63.8589,63.939,63.8589,63.939,3200.0
2006-10-05 15:25:00,79.88,80.0,79.85,80.0,16400.0,63.947,64.0431,63.923,64.0431,16400.0
2006-10-05 15:30:00,79.98,80.09,79.92,79.92,9900.0,64.027,64.1151,63.979,63.979,9900.0
2006-10-05 15:35:00,79.93,79.94,79.87,79.94,3000.0,63.987,63.995,63.939,63.995,3000.0
2006-10-05 15:40:00,79.94,79.99,79.9,79.97,4200.0,63.995,64.0351,63.963,64.019,4200.0
2006-10-05 15:45:00,79.98,80.06,79.98,80.04,4500.0,64.027,64.0911,64.027,64.0751,4500.0
2006-10-05 15:50:00,80.03,80.07,80.02,80.06,6700.0,64.0671,64.0991,64.0591,64.0911,6700.0
2006-10-05 15:55:00,80.05,80.06,79.91,79.91,7500.0,64.0831,64.0911,63.971,63.971,7500.0
2006-10-06 09:30:00,79.85,79.85,79.64,79.65,4600.0,63.923,63.923,63.7549,63.7629,4600.0
2006-10-06 09:35:00,79.53,79.54,79.36,79.37,9100.0,63.6668,63.6748,63.5307,63.5387,9100.0
2006-10-06 09:40:00,79.33,79.44,79.26,79.26,6100.0,63.5067,63.5948,63.4507,63.4507,6100.0
2006-10-06 09:45:00,79.25,79.25,79.07,79.22,11700.0,63.4427,63.4427,63.2986,63.4186,11700.0
2006-10-06 09:50:00,79.22,79.22,79.01,79.08,7900.0,63.4186,63.4186,63.2505,63.3066,7900.0
2006-10-06 09:55:00,79.09,79.2,79.01,79.2,6700.0,63.3146,63.4026,63.2505,63.4026,6700.0
2006-10-06 10:00:00,79.18,79.18,79.1,79.1,4400.0,63.3866,63.3866,63.3226,63.3226,4400.0
2006-10-06 10:05:00,79.09,79.24,79.06,79.24,9500.0,63.3146,63.4346,63.2906,63.4346,9500.0
2006-10-06 10:10:00,79.24,79.38,79.2,79.24,5200.0,63.4346,63.5467,63.4026,63.4346,5200.0
2006-10-06 10:15:00,79.25,79.33,79.12,79.18,10300.0,63.4427,63.5067,63.3386,63.3866,10300.0
2006-10-06 10:20:00,79.22,79.36,79.21,79.35,12800.0,63.4186,63.5307,63.4106,63.5227,12800.0
2006-10-06 10:25:00,79.35,79.35,79.17,79.24,13400.0,63.5227,63.5227,63.3786,63.4346,13400.0
2006-10-06 10:30:00,79.24,79.35,79.23,79.31,6700.0,63.4346,63.5227,63.4266,63.4907,6700.0
2006-10-06 10:35:00,79.31,79.42,79.3,79.41,7600.0,63.4907,63.5787,63.4827,63.5707,7600.0
2006-10-06 10:40:00,79.5,79.5,79.45,79.46,5600.0,63.6428,63.6428,63.6028,63.6108,5600.0
2006-10-06 10:45:00,79.4,79.77,79.4,79.65,12300.0,63.5627,63.8589,63.5627,63.7629,12300.0
2006-10-06 10:50:00,79.65,79.78,79.65,79.71,6700.0,63.7629,63.8669,63.7629,63.8109,6700.0
2006-10-06 10:55:00,79.71,79.91,79.71,79.9,7200.0,63.8109,63.971,63.8109,63.963,7200.0
2006-10-06 11:00:00,79.91,80.03,79.9,80.0,10900.0,63.971,64.0671,63.963,64.0431,10900.0
2006-10-06 11:05:00,79.98,79.98,79.79,79.79,3600.0,64.027,64.027,63.8749,63.8749,3600.0
2006-10-06 11:10:00,79.79,79.86,79.78,79.86,3100.0,63.8749,63.931,63.8669,63.931,3100.0
2006-10-06 11:15:00,79.86,80.04,79.86,80.0,2700.0,63.931,64.0751,63.931,64.0431,2700.0
2006-10-06 11:20:00,79.97,80.0,79.86,79.86,2800.0,64.019,64.0431,63.931,63.931,2800.0
2006-10-06 11:25:00,79.85,79.96,79.83,79.9,2600.0,63.923,64.011,63.907,63.963,2600.0
2006-10-06 11:30:00,79.91,80.01,79.86,79.86,3800.0,63.971,64.0511,63.931,63.931,3800.0
2006-10-06 11:35:00,79.89,79.9,79.81,79.81,3400.0,63.955,63.963,63.891,63.891,3400.0
2006-10-06 11:40:00,79.78,79.91,79.76,79.84,4500.0,63.8669,63.971,63.8509,63.915,4500.0
2006-10-06 11:45:00,79.83,79.83,79.7,79.7,1900.0,63.907,63.907,63.8029,63.8029,1900.0
2006-10-06 11:50:00,79.69,79.69,79.5,79.54,7600.0,63.7949,63.7949,63.6428,63.6748,7600.0
2006-10-06 11:55:00,79.52,79.62,79.52,79.62,11300.0,63.6588,63.7389,63.6588,63.7389,11300.0
2006-10-06 12:00:00,79.6,79.61,79.51,79.51,9300.0,63.7228,63.7308,63.6508,63.6508,9300.0
2006-10-06 12:05:00,79.5,79.55,79.39,79.51,24800.0,63.6428,63.6828,63.5547,63.6508,24800.0
2006-10-06 12:10:00,79.48,79.51,79.44,79.51,2000.0,63.6268,63.6508,63.5948,63.6508,2000.0
2006-10-06 12:15:00,79.51,79.55,79.51,79.55,1400.0,63.6508,63.6828,63.6508,63.6828,1400.0
2006-10-06 12:20:00,79.52,79.53,79.47,79.49,1700.0,63.6588,63.6668,63.6188,63.6348,1700.0
2006-10-06 12:25:00,79.48,79.5,79.37,79.38,7200.0,63.6268,63.6428,63.5387,63.5467,7200.0
2006-10-06 12:30:00,79.38,79.55,79.38,79.4,5800.0,63.5467,63.6828,63.5467,63.5627,5800.0
2006-10-06 12:35:00,79.37,79.51,79.37,79.44,5600.0,63.5387,63.6508,63.5387,63.5948,5600.0
2006-10-06 12:40:00,79.42,79.45,79.37,79.4,1600.0,63.5787,63.6028,63.5387,63.5627,1600.0
2006-10-06 12:45:00,79.44,79.54,79.44,79.5,4500.0,63.5948,63.6748,63.5948,63.6428,4500.0
2006-10-06 12:50:00,79.55,79.56,79.53,79.55,800.0,63.6828,63.6908,63.6668,63.6828,800.0
2006-10-06 12:55:00,79.56,79.61,79.55,79.55,2000.0,63.6908,63.7308,63.6828,63.6828,2000.0
2006-10-06 13:00:00,79.61,79.61,79.61,79.61,300.0,63.7308,63.7308,63.7308,63.7308,300.0
2006-10-06 13:05:00,79.63,79.63,79.51,79.51,1900.0,63.7469,63.7469,63.6508,63.6508,1900.0
2006-10-06 13:10:00,79.52,79.59,79.5,79.59,900.0,63.6588,63.7148,63.6428,63.7148,900.0
2006-10-06 13:15:00,79.65,79.74,79.63,79.64,2800.0,63.7629,63.8349,63.7469,63.7549,2800.0
2006-10-06 13:20:00,79.64,79.64,79.58,79.6,1200.0,63.7549,63.7549,63.7068,63.7228,1200.0
2006-10-06 13:25:00,79.58,79.6,79.44,79.54,8600.0,63.7068,63.7228,63.5948,63.6748,8600.0
2006-10-06 13:30:00,79.5,79.65,79.45,79.62,5300.0,63.6428,63.7629,63.6028,63.7389,5300.0
2006-10-06 13:35:00,79.7,79.75,79.67,79.68,1600.0,63.8029,63.8429,63.7789,63.7869,1600.0
2006-10-06 13:40:00,79.72,79.75,79.72,79.75,1400.0,63.8189,63.8429,63.8189,63.8429,1400.0
2006-10-06 13:45:00,79.77,79.82,79.74,79.82,1500.0,63.8589,63.899,63.8349,63.899,1500.0
2006-10-06 13:50:00,79.88,79.97,79.85,79.93,2700.0,63.947,64.019,63.923,63.987,2700.0
2006-10-06 13:55:00,79.93,79.94,79.87,79.87,6600.0,63.987,63.995,63.939,63.939,6600.0
2006-10-06 14:00:00,79.82,79.85,79.56,79.56,4000.0,63.899,63.923,63.6908,63.6908,4000.0
2006-10-06 14:05:00,79.6,79.61,79.53,79.61,2300.0,63.7228,63.7308,63.6668,63.7308,2300.0
2006-10-06 14:10:00,79.57,79.65,79.53,79.6,1800.0,63.6988,63.7629,63.6668,63.7228,1800.0
2006-10-06 14:15:00,79.64,79.67,79.64,79.67,700.0,63.7549,63.7789,63.7549,63.7789,700.0
2006-10-06 14:20:00,79.63,79.72,79.63,79.72,4900.0,63.7469,63.8189,63.7469,63.8189,4900.0
2006-10-06 14:25:00,79.72,79.72,79.71,79.71,400.0,63.8189,63.8189,63.8109,63.8109,400.0
2006-10-06 14:30:00,79.72,79.84,79.7,79.84,3800.0,63.8189,63.915,63.8029,63.915,3800.0
2006-10-06 14:35:00,79.87,79.92,79.84,79.92,1900.0,63.939,63.979,63.915,63.979,1900.0
2006-10-06 14:40:00,79.92,80.08,79.89,79.9,6000.0,63.979,64.1071,63.955,63.963,6000.0
2006-10-06 14:45:00,79.88,80.03,79.86,79.98,8100.0,63.947,64.0671,63.931,64.027,8100.0
2006-10-06 14:50:00,80.04,80.08,80.0,80.08,1300.0,64.0751,64.1071,64.0431,64.1071,1300.0
2006-10-06 14:55:00,80.08,80.08,80.03,80.04,2500.0,64.1071,64.1071,64.0671,64.0751,2500.0
2006-10-06 15:00:00,80.01,80.01,79.94,79.94,1100.0,64.0511,64.0511,63.995,63.995,1100.0
2006-10-06 15:05:00,79.94,80.05,79.92,80.05,2000.0,63.995,64.0831,63.979,64.0831,2000.0
2006-10-06 15:10:00,79.99,80.01,79.97,79.97,3000.0,64.0351,64.0511,64.019,64.019,3000.0
2006-10-06 15:15:00,79.96,79.99,79.92,79.93,4500.0,64.011,64.0351,63.979,63.987,4500.0
2006-10-06 15:20:00,79.91,80.03,79.91,79.97,4400.0,63.971,64.0671,63.971,64.019,4400.0
2006-10-06 15:25:00,79.99,80.03,79.92,79.93,1900.0,64.0351,64.0671,63.979,63.987,1900.0
2006-10-06 15:30:00,79.88,79.93,79.84,79.87,5500.0,63.947,63.987,63.915,63.939,5500.0
2006-10-06 15:35:00,79.85,79.9,79.81,79.9,2800.0,63.923,63.963,63.891,63.963,2800.0
2006-10-06 15:40:00,79.9,79.9,79.79,79.81,6300.0,63.963,63.963,63.8749,63.891,6300.0
2006-10-06 15:45:00,79.81,79.92,79.81,79.92,5300.0,63.891,63.979,63.891,63.979,5300.0
2006-10-06 15:50:00,79.92,80.12,79.88,80.12,18100.0,63.979,64.1391,63.947,64.1391,18100.0
2006-10-06 15:55:00,80.09,80.18,80.07,80.18,19100.0,64.1151,64.1872,64.0991,64.1872,19100.0
2006-10-09 09:30:00,79.93,79.94,79.69,79.76,9200.0,63.987,63.995,63.7949,63.8509,9200.0
2006-10-09 09:35:00,79.67,79.9,79.51,79.9,6100.0,63.7789,63.963,63.6508,63.963,6100.0
2006-10-09 09:40:00,79.9,80.02,79.7,79.81,11000.0,63.963,64.0591,63.8029,63.891,11000.0
2006-10-09 09:45:00,79.7,79.7,79.5,79.52,15200.0,63.8029,63.8029,63.6428,63.6588,15200.0
2006-10-09 09:50:00,79.52,79.54,79.29,79.29,7900.0,63.6588,63.6748,63.4747,63.4747,7900.0
2006-10-09 09:55:00,79.29,79.34,79.16,79.19,6000.0,63.4747,63.5147,63.3706,63.3946,6000.0
2006-10-09 10:00:00,79.12,79.35,78.9,79.21,15100.0,63.3386,63.5227,63.1625,63.4106,15100.0
2006-10-09 10:05:00,79.1,79.17,79.09,79.1,4200.0,63.3226,63.3786,63.3146,63.3226,4200.0
2006-10-09 10:10:00,79.13,79.13,78.68,78.69,20100.0,63.3466,63.3466,62.9863,62.9944,20100.0
2006-10-09 10:15:00,78.88,79.18,78.68,78.9,16700.0,63.1465,63.3866,62.9863,63.1625,16700.0
2006-10-09 10:20:00,78.92,79.15,78.92,78.96,4200.0,63.1785,63.3626,63.1785,63.2105,4200.0
2006-10-09 10:25:00,79.0,79.16,78.9,78.9,5700.0,63.2425,63.3706,63.1625,63.1625,5700.0
2006-10-09 10:30:00,79.02,79.14,78.97,79.05,6500.0,63.2585,63.3546,63.2185,63.2825,6500.0
2006-10-09 10:35:00,79.04,79.19,79.03,79.19,6500.0,63.2745,63.3946,63.2665,63.3946,6500.0
2006-10-09 10:40:00,79.21,79.43,79.21,79.31,4900.0,63.4106,63.5868,63.4106,63.4907,4900.0
2006-10-09 10:45:00,79.31,79.32,79.22,79.22,5400.0,63.4907,63.4987,63.4186,63.4186,5400.0
2006-10-09 10:50:00,79.22,79.41,79.17,79.3,6300.0,63.4186,63.5707,63.3786,63.4827,6300.0
2006-10-09 10:55:00,79.31,79.37,79.25,79.27,3300.0,63.4907,63.5387,63.4427,63.4587,3300.0
2006-10-09 11:00:00,79.25,79.26,79.15,79.25,3000.0,63.4427,63.4507,63.3626,63.4427,3000.0
2006-10-09 11:05:00,79.26,79.43,79.23,79.39,5500.0,63.4507,63.5868,63.4266,63.5547,5500.0
2006-10-09 11:10:00,79.43,79.43,79.34,79.42,3600.0,63.5868,63.5868,63.5147,63.5787,3600.0
2006-10-09 11:15:00,79.45,79.58,79.45,79.54,3200.0,63.6028,63.7068,63.6028,63.6748,3200.0
2006-10-09 11:20:00,79.55,79.71,79.51,79.66,4600.0,63.6828,63.8109,63.6508,63.7709,4600.0
2006-10-09 11:25:00,79.66,79.89,79.66,79.87,8600.0,63.7709,63.955,63.7709,63.939,8600.0
2006-10-09 11:30:00,79.83,80.16,79.77,80.16,9900.0,63.907,64.1711,63.8589,64.1711,9900.0
2006-10-09 11:35:00,80.14,80.25,80.14,80.22,6500.0,64.1551,64.2432,64.1551,64.2192,6500.0
2006-10-09 11:40:00,80.22,80.24,80.1,80.13,7100.0,64.2192,64.2352,64.1231,64.1471,7100.0
2006-10-09 11:45:00,80.13,80.54,80.13,80.49,10400.0,64.1471,64.4753,64.1471,64.4353,10400.0
2006-10-09 11:50:00,80.48,80.48,80.2,80.2,4400.0,64.4273,64.4273,64.2032,64.2032,4400.0
2006-10-09 11:55:00,80.28,80.28,80.15,80.15,4000.0,64.2672,64.2672,64.1631,64.1631,4000.0
2006-10-09 12:00:00,80.15,80.32,80.15,80.16,8400.0,64.1631,64.2992,64.1631,64.1711,8400.0
2006-10-09 12:05:00,80.17,80.21,79.98,79.98,9000.0,64.1792,64.2112,64.027,64.027,9000.0
2006-10-09 12:10:00,79.95,79.95,79.72,79.79,4500.0,64.003,64.003,63.8189,63.8749,4500.0
2006-10-09 12:15:00,79.75,79.76,79.46,79.46,5200.0,63.8429,63.8509,63.6108,63.6108,5200.0
2006-10-09 12:20:00,79.47,79.79,79.47,79.73,4000.0,63.6188,63.8749,63.6188,63.8269,4000.0
2006-10-09 12:25:00,79.75,79.86,79.75,79.86,5100.0,63.8429,63.931,63.8429,63.931,5100.0
2006-10-09 12:30:00,79.86,80.04,79.86,80.02,3000.0,63.931,64.0751,63.931,64.0591,3000.0
2006-10-09 12:35:00,80.03,80.18,80.03,80.18,2300.0,64.0671,64.1872,64.0671,64.1872,2300.0
2006-10-09 12:40:00,80.18,80.31,80.18,80.2,6900.0,64.1872,64.2912,64.1872,64.2032,6900.0
2006-10-09 12:45:00,80.2,80.32,80.18,80.24,7300.0,64.2032,64.2992,64.1872,64.2352,7300.0
2006-10-09 12:50:00,80.24,80.37,80.23,80.33,4700.0,64.2352,64.3393,64.2272,64.3072,4700.0
2006-10-09 12:55:00,80.33,80.36,80.19,80.24,5400.0,64.3072,64.3313,64.1952,64.2352,5400.0
2006-10-09 13:00:00,80.16,80.21,80.15,80.21,900.0,64.1711,64.2112,64.1631,64.2112,900.0
2006-10-09 13:05:00,80.2,80.42,80.2,80.41,4400.0,64.2032,64.3793,64.2032,64.3713,4400.0
2006-10-09 13:10:00,80.45,80.6,80.45,80.54,4600.0,64.4033,64.5234,64.4033,64.4753,4600.0
2006-10-09 13:15:00,80.54,80.54,80.49,80.5,2600.0,64.4753,64.4753,64.4353,64.4433,2600.0
2006-10-09 13:20:00,80.49,80.52,80.41,80.52,6300.0,64.4353,64.4593,64.3713,64.4593,6300.0
2006-10-09 13:25:00,80.59,80.61,80.56,80.56,3300.0,64.5154,64.5314,64.4914,64.4914,3300.0
2006-10-09 13:30:00,80.58,80.68,80.58,80.68,2800.0,64.5074,64.5874,64.5074,64.5874,2800.0
2006-10-09 13:35:00,80.68,80.75,80.62,80.62,8300.0,64.5874,64.6435,64.5394,64.5394,8300.0
2006-10-09 13:40:00,80.67,80.69,80.65,80.65,3600.0,64.5794,64.5954,64.5634,64.5634,3600.0
2006-10-09 13:45:00,80.65,80.67,80.62,80.64,2600.0,64.5634,64.5794,64.5394,64.5554,2600.0
2006-10-09 13:50:00,80.62,80.65,80.6,80.64,3200.0,64.5394,64.5634,64.5234,64.5554,3200.0
2006-10-09 13:55:00,80.6,80.6,80.49,80.5,6800.0,64.5234,64.5234,64.4353,64.4433,6800.0
2006-10-09 14:00:00,80.5,80.57,80.48,80.48,5600.0,64.4433,64.4994,64.4273,64.4273,5600.0
2006-10-09 14:05:00,80.49,80.56,80.49,80.56,3400.0,64.4353,64.4914,64.4353,64.4914,3400.0
2006-10-09 14:10:00,80.56,80.76,80.56,80.6,4200.0,64.4914,64.6515,64.4914,64.5234,4200.0
2006-10-09 14:15:00,80.61,80.61,80.57,80.59,1100.0,64.5314,64.5314,64.4994,64.5154,1100.0
2006-10-09 14:20:00,80.59,80.61,80.57,80.61,1500.0,64.5154,64.5314,64.4994,64.5314,1500.0
2006-10-09 14:25:00,80.59,80.6,80.5,80.6,5100.0,64.5154,64.5234,64.4433,64.5234,5100.0
2006-10-09 14:30:00,80.6,80.6,80.47,80.56,4300.0,64.5234,64.5234,64.4193,64.4914,4300.0
2006-10-09 14:35:00,80.54,80.56,80.33,80.35,6000.0,64.4753,64.4914,64.3072,64.3232,6000.0
2006-10-09 14:40:00,80.35,80.4,80.25,80.4,4000.0,64.3232,64.3633,64.2432,64.3633,4000.0
2006-10-09 14:45:00,80.4,80.51,80.34,80.34,5500.0,64.3633,64.4513,64.3152,64.3152,5500.0
2006-10-09 14:50:00,80.33,80.42,80.3,80.39,2900.0,64.3072,64.3793,64.2832,64.3553,2900.0
2006-10-09 14:55:00,80.41,80.58,80.41,80.53,3900.0,64.3713,64.5074,64.3713,64.4673,3900.0
2006-10-09 15:00:00,80.49,80.49,80.38,80.45,2300.0,64.4353,64.4353,64.3473,64.4033,2300.0
2006-10-09 15:05:00,80.42,80.43,80.3,80.3,2100.0,64.3793,64.3873,64.2832,64.2832,2100.0
2006-10-09 15:10:00,80.29,80.29,80.14,80.18,9800.0,64.2752,64.2752,64.1551,64.1872,9800.0
2006-10-09 15:15:00,80.19,80.19,80.05,80.09,4900.0,64.1952,64.1952,64.0831,64.1151,4900.0
2006-10-09 15:20:00,80.1,80.18,80.0,80.0,5500.0,64.1231,64.1872,64.0431,64.0431,5500.0
2006-10-09 15:25:00,79.99,80.04,79.99,80.01,7500.0,64.0351,64.0751,64.0351,64.0511,7500.0
2006-10-09 15:30:00,80.01,80.21,80.01,80.14,6000.0,64.0511,64.2112,64.0511,64.1551,6000.0
2006-10-09 15:35:00,80.13,80.16,80.09,80.09,3800.0,64.1471,64.1711,64.1151,64.1151,3800.0
2006-10-09 15:40:00,80.1,80.12,79.92,79.97,5500.0,64.1231,64.1391,63.979,64.019,5500.0
2006-10-09 15:45:00,79.94,80.06,79.91,80.06,6900.0,63.995,64.0911,63.971,64.0911,6900.0
2006-10-09 15:50:00,80.14,80.14,80.05,80.07,4200.0,64.1551,64.1551,64.0831,64.0991,4200.0
2006-10-09 15:55:00,80.08,80.08,79.99,80.02,10400.0,64.1071,64.1071,64.0351,64.0591,10400.0
2006-10-10 09:30:00,80.05,80.25,80.01,80.09,6900.0,64.0831,64.2432,64.0511,64.1151,6900.0
2006-10-10 09:35:00,80.1,80.85,80.1,80.69,12100.0,64.1231,64.7235,64.1231,64.5954,12100.0
2006-10-10 09:40:00,80.61,80.71,80.53,80.53,11500.0,64.5314,64.6114,64.4673,64.4673,11500.0
2006-10-10 09:45:00,80.54,80.83,80.54,80.71,10100.0,64.4753,64.7075,64.4753,64.6114,10100.0
2006-10-10 09:50:00,80.71,80.84,80.6,80.63,8000.0,64.6114,64.7155,64.5234,64.5474,8000.0
2006-10-10 09:55:00,80.64,80.73,80.47,80.54,6600.0,64.5554,64.6275,64.4193,64.4753,6600.0
2006-10-10 10:00:00,80.57,80.7,80.41,80.41,6600.0,64.4994,64.6034,64.3713,64.3713,6600.0
2006-10-10 10:05:00,80.47,80.53,80.23,80.38,7200.0,64.4193,64.4673,64.2272,64.3473,7200.0
2006-10-10 10:10:00,80.36,80.75,80.32,80.71,4700.0,64.3313,64.6435,64.2992,64.6114,4700.0
2006-10-10 10:15:00,80.7,80.71,80.56,80.71,4300.0,64.6034,64.6114,64.4914,64.6114,4300.0
2006-10-10 10:20:00,80.71,80.71,80.41,80.51,4100.0,64.6114,64.6114,64.3713,64.4513,4100.0
2006-10-10 10:25:00,80.51,80.51,80.25,80.29,3200.0,64.4513,64.4513,64.2432,64.2752,3200.0
2006-10-10 10:30:00,80.25,80.44,80.24,80.24,4100.0,64.2432,64.3953,64.2352,64.2352,4100.0
2006-10-10 10:35:00,80.19,80.19,79.94,79.97,4500.0,64.1952,64.1952,63.995,64.019,4500.0
2006-10-10 10:40:00,79.93,80.29,79.81,80.19,15800.0,63.987,64.2752,63.891,64.1952,15800.0
2006-10-10 10:45:00,80.2,80.31,80.07,80.31,5800.0,64.2032,64.2912,64.0991,64.2912,5800.0
2006-10-10 10:50:00,80.3,80.43,80.27,80.43,3900.0,64.2832,64.3873,64.2592,64.3873,3900.0
2006-10-10 10:55:00,80.49,80.7,80.45,80.53,7800.0,64.4353,64.6034,64.4033,64.4673,7800.0
2006-10-10 11:00:00,80.52,80.68,80.52,80.68,6400.0,64.4593,64.5874,64.4593,64.5874,6400.0
2006-10-10 11:05:00,80.65,80.71,80.59,80.71,2300.0,64.5634,64.6114,64.5154,64.6114,2300.0
2006-10-10 11:10:00,80.68,80.76,80.62,80.76,3300.0,64.5874,64.6515,64.5394,64.6515,3300.0
2006-10-10 11:15:00,80.76,80.78,80.71,80.71,1900.0,64.6515,64.6675,64.6114,64.6114,1900.0
2006-10-10 11:20:00,80.72,80.85,80.72,80.81,14900.0,64.6194,64.7235,64.6194,64.6915,14900.0
2006-10-10 11:25:00,80.81,80.85,80.75,80.85,10600.0,64.6915,64.7235,64.6435,64.7235,10600.0
2006-10-10 11:30:00,80.85,80.96,80.81,80.96,42300.0,64.7235,64.8116,64.6915,64.8116,42300.0
2006-10-10 11:35:00,80.95,81.1,80.87,81.01,5400.0,64.8036,64.9237,64.7395,64.8516,5400.0
2006-10-10 11:40:00,81.03,81.31,81.01,81.31,4400.0,64.8676,65.0918,64.8516,65.0918,4400.0
2006-10-10 11:45:00,81.3,81.31,81.22,81.26,3700.0,65.0838,65.0918,65.0197,65.0517,3700.0
2006-10-10 11:50:00,81.21,81.33,81.16,81.33,4600.0,65.0117,65.1078,64.9717,65.1078,4600.0
2006-10-10 11:55:00,81.36,81.37,81.29,81.33,5300.0,65.1318,65.1398,65.0758,65.1078,5300.0
2006-10-10 12:00:00,81.33,81.36,81.29,81.31,6400.0,65.1078,65.1318,65.0758,65.0918,6400.0
2006-10-10 12:05:00,81.31,81.42,81.22,81.41,8100.0,65.0918,65.1798,65.0197,65.1718,8100.0
2006-10-10 12:10:00,81.41,81.55,81.39,81.46,8200.0,65.1718,65.2839,65.1558,65.2118,8200.0
2006-10-10 12:15:00,81.41,81.48,81.41,81.46,6300.0,65.1718,65.2279,65.1718,65.2118,6300.0
2006-10-10 12:20:00,81.42,81.42,81.35,81.36,10400.0,65.1798,65.1798,65.1238,65.1318,10400.0
2006-10-10 12:25:00,81.36,81.36,81.22,81.23,10200.0,65.1318,65.1318,65.0197,65.0277,10200.0
2006-10-10 12:30:00,81.22,81.3,81.2,81.3,5300.0,65.0197,65.0838,65.0037,65.0838,5300.0
2006-10-10 12:35:00,81.3,81.33,81.24,81.25,5800.0,65.0838,65.1078,65.0357,65.0437,5800.0
2006-10-10 12:40:00,81.19,81.22,81.06,81.07,8500.0,64.9957,65.0197,64.8916,64.8996,8500.0
2006-10-10 12:45:00,81.07,81.22,81.07,81.2,4700.0,64.8996,65.0197,64.8996,65.0037,4700.0
2006-10-10 12:50:00,81.2,81.21,81.13,81.2,1500.0,65.0037,65.0117,64.9477,65.0037,1500.0
2006-10-10 12:55:00,81.18,81.23,81.17,81.22,2800.0,64.9877,65.0277,64.9797,65.0197,2800.0
2006-10-10 13:00:00,81.22,81.32,81.22,81.32,5100.0,65.0197,65.0998,65.0197,65.0998,5100.0
2006-10-10 13:05:00,81.33,81.33,81.3,81.3,1000.0,65.1078,65.1078,65.0838,65.0838,1000.0
2006-10-10 13:10:00,81.24,81.26,81.17,81.18,4900.0,65.0357,65.0517,64.9797,64.9877,4900.0
2006-10-10 13:15:00,81.11,81.26,81.11,81.24,6000.0,64.9317,65.0517,64.9317,65.0357,6000.0
2006-10-10 13:20:00,81.22,81.29,81.22,81.29,3700.0,65.0197,65.0758,65.0197,65.0758,3700.0
2006-10-10 13:25:00,81.25,81.28,81.2,81.22,1900.0,65.0437,65.0677,65.0037,65.0197,1900.0
2006-10-10 13:30:00,81.26,81.26,81.0,81.09,4900.0,65.0517,65.0517,64.8436,64.9156,4900.0
2006-10-10 13:35:00,81.12,81.12,80.87,80.87,3800.0,64.9397,64.9397,64.7395,64.7395,3800.0
2006-10-10 13:40:00,80.88,80.94,80.82,80.88,3600.0,64.7475,64.7956,64.6995,64.7475,3600.0
2006-10-10 13:45:00,80.87,80.87,80.8,80.8,4100.0,64.7395,64.7395,64.6835,64.6835,4100.0
2006-10-10 13:50:00,80.85,80.91,80.81,80.9,4400.0,64.7235,64.7715,64.6915,64.7635,4400.0
2006-10-10 13:55:00,80.9,80.91,80.81,80.85,3600.0,64.7635,64.7715,64.6915,64.7235,3600.0
2006-10-10 14:00:00,80.85,80.95,80.78,80.94,3700.0,64.7235,64.8036,64.6675,64.7956,3700.0
2006-10-10 14:05:00,80.95,81.13,80.95,81.1,5800.0,64.8036,64.9477,64.8036,64.9237,5800.0
2006-10-10 14:10:00,81.13,81.22,81.05,81.22,8100.0,64.9477,65.0197,64.8836,65.0197,8100.0
2006-10-10 14:15:00,81.2,81.21,80.94,81.05,10100.0,65.0037,65.0117,64.7956,64.8836,10100.0
2006-10-10 14:20:00,81.09,81.14,81.09,81.11,4000.0,64.9156,64.9557,64.9156,64.9317,4000.0
2006-10-10 14:25:00,81.09,81.24,81.07,81.24,7800.0,64.9156,65.0357,64.8996,65.0357,7800.0
2006-10-10 14:30:00,81.24,81.46,81.24,81.44,10100.0,65.0357,65.2118,65.0357,65.1958,10100.0
2006-10-10 14:35:00,81.44,81.49,81.4,81.4,6900.0,65.1958,65.2359,65.1638,65.1638,6900.0
2006-10-10 14:40:00,81.4,81.45,81.37,81.39,5000.0,65.1638,65.2038,65.1398,65.1558,5000.0
2006-10-10 14:45:00,81.41,81.49,81.39,81.46,16100.0,65.1718,65.2359,65.1558,65.2118,16100.0
2006-10-10 14:50:00,81.46,81.53,81.45,81.5,15100.0,65.2118,65.2679,65.2038,65.2439,15100.0
2006-10-10 14:55:00,81.49,81.52,81.46,81.51,10800.0,65.2359,65.2599,65.2118,65.2519,10800.0
2006-10-10 15:00:00,81.52,81.54,81.5,81.52,11300.0,65.2599,65.2759,65.2439,65.2599,11300.0
2006-10-10 15:05:00,81.52,81.55,81.44,81.44,6700.0,65.2599,65.2839,65.1958,65.1958,6700.0
2006-10-10 15:10:00,81.44,81.45,81.25,81.26,9200.0,65.1958,65.2038,65.0437,65.0517,9200.0
2006-10-10 15:15:00,81.25,81.48,81.25,81.43,9000.0,65.0437,65.2279,65.0437,65.1878,9000.0
2006-10-10 15:20:00,81.39,81.47,81.26,81.47,5400.0,65.1558,65.2198,65.0517,65.2198,5400.0
2006-10-10 15:25:00,81.42,81.5,81.38,81.48,11300.0,65.1798,65.2439,65.1478,65.2279,11300.0
2006-10-10 15:30:00,81.47,81.59,81.45,81.53,10900.0,65.2198,65.3159,65.2038,65.2679,10900.0
2006-10-10 15:35:00,81.48,81.54,81.46,81.54,7200.0,65.2279,65.2759,65.2118,65.2759,7200.0
2006-10-10 15:40:00,81.54,81.6,81.51,81.6,10700.0,65.2759,65.3239,65.2519,65.3239,10700.0
2006-10-10 15:45:00,81.6,81.6,81.46,81.53,13100.0,65.3239,65.3239,65.2118,65.2679,13100.0
2006-10-10 15:50:00,81.53,81.55,81.34,81.38,10800.0,65.2679,65.2839,65.1158,65.1478,10800.0
2006-10-10 15:55:00,81.39,81.41,81.34,81.4,12800.0,65.1558,65.1718,65.1158,65.1638,12800.0
2006-10-11 09:30:00,81.29,81.54,81.27,81.37,8800.0,65.0758,65.2759,65.0597,65.1398,8800.0
2006-10-11 09:35:00,81.37,81.39,81.3,81.34,4300.0,65.1398,65.1558,65.0838,65.1158,4300.0
2006-10-11 09:40:00,81.34,81.35,81.09,81.25,6900.0,65.1158,65.1238,64.9156,65.0437,6900.0
2006-10-11 09:45:00,81.25,81.54,81.25,81.48,14000.0,65.0437,65.2759,65.0437,65.2279,14000.0
2006-10-11 09:50:00,81.52,81.75,81.32,81.75,11300.0,65.2599,65.444,65.0998,65.444,11300.0
2006-10-11 09:55:00,81.75,81.83,81.65,81.73,11100.0,65.444,65.508,65.3639,65.428,11100.0
2006-10-11 10:00:00,81.72,81.8,81.65,81.68,10500.0,65.42,65.484,65.3639,65.388,10500.0
2006-10-11 10:05:00,81.69,81.79,81.61,81.7,6400.0,65.396,65.476,65.3319,65.404,6400.0
2006-10-11 10:10:00,81.74,81.83,81.74,81.82,9900.0,65.436,65.508,65.436,65.5,9900.0
2006-10-11 10:15:00,81.82,81.85,81.75,81.79,7600.0,65.5,65.5241,65.444,65.476,7600.0
2006-10-11 10:20:00,81.79,81.83,81.68,81.73,7000.0,65.476,65.508,65.388,65.428,7000.0
2006-10-11 10:25:00,81.7,81.82,81.68,81.75,5500.0,65.404,65.5,65.388,65.444,5500.0
2006-10-11 10:30:00,81.75,81.85,81.7,81.79,13700.0,65.444,65.5241,65.404,65.476,13700.0
2006-10-11 10:35:00,81.83,81.83,81.65,81.72,11600.0,65.508,65.508,65.3639,65.42,11600.0
2006-10-11 10:40:00,81.72,81.79,81.69,81.7,5000.0,65.42,65.476,65.396,65.404,5000.0
2006-10-11 10:45:00,81.71,81.74,81.61,81.67,5700.0,65.412,65.436,65.3319,65.38,5700.0
2006-10-11 10:50:00,81.67,81.73,81.65,81.73,4900.0,65.38,65.428,65.3639,65.428,4900.0
2006-10-11 10:55:00,81.75,81.77,81.65,81.67,4600.0,65.444,65.46,65.3639,65.38,4600.0
2006-10-11 11:00:00,81.67,81.67,81.61,81.62,6000.0,65.38,65.38,65.3319,65.3399,6000.0
2006-10-11 11:05:00,81.62,81.71,81.61,81.61,5500.0,65.3399,65.412,65.3319,65.3319,5500.0
2006-10-11 11:10:00,81.62,81.73,81.58,81.67,5300.0,65.3399,65.428,65.3079,65.38,5300.0
2006-10-11 11:15:00,81.69,81.69,81.53,81.57,5000.0,65.396,65.396,65.2679,65.2999,5000.0
2006-10-11 11:20:00,81.57,81.69,81.54,81.66,2400.0,65.2999,65.396,65.2759,65.372,2400.0
2006-10-11 11:25:00,81.64,81.64,81.56,81.57,3100.0,65.3559,65.3559,65.2919,65.2999,3100.0
2006-10-11 11:30:00,81.57,81.59,81.53,81.54,6900.0,65.2999,65.3159,65.2679,65.2759,6900.0
2006-10-11 11:35:00,81.54,81.69,81.54,81.69,8000.0,65.2759,65.396,65.2759,65.396,8000.0
2006-10-11 11:40:00,81.7,81.71,81.58,81.69,6600.0,65.404,65.412,65.3079,65.396,6600.0
2006-10-11 11:45:00,81.69,81.69,81.52,81.55,9300.0,65.396,65.396,65.2599,65.2839,9300.0
2006-10-11 11:50:00,81.56,81.57,81.47,81.47,5000.0,65.2919,65.2999,65.2198,65.2198,5000.0
2006-10-11 11:55:00,81.5,81.56,81.5,81.54,4400.0,65.2439,65.2919,65.2439,65.2759,4400.0
2006-10-11 12:00:00,81.56,81.58,81.51,81.52,17900.0,65.2919,65.3079,65.2519,65.2599,17900.0
2006-10-11 12:05:00,81.51,81.52,81.43,81.45,5000.0,65.2519,65.2599,65.1878,65.2038,5000.0
2006-10-11 12:10:00,81.45,81.54,81.44,81.49,3000.0,65.2038,65.2759,65.1958,65.2359,3000.0
2006-10-11 12:15:00,81.52,81.55,81.4,81.47,4400.0,65.2599,65.2839,65.1638,65.2198,4400.0
2006-10-11 12:20:00,81.46,81.53,81.32,81.35,8600.0,65.2118,65.2679,65.0998,65.1238,8600.0
2006-10-11 12:25:00,81.32,81.47,81.3,81.47,9700.0,65.0998,65.2198,65.0838,65.2198,9700.0
2006-10-11 12:30:00,81.46,81.55,81.43,81.48,6100.0,65.2118,65.2839,65.1878,65.2279,6100.0
2006-10-11 12:35:00,81.46,81.49,81.42,81.43,4400.0,65.2118,65.2359,65.1798,65.1878,4400.0
2006-10-11 12:40:00,81.46,81.54,81.42,81.47,4100.0,65.2118,65.2759,65.1798,65.2198,4100.0
2006-10-11 12:45:00,81.45,81.66,81.45,81.65,7100.0,65.2038,65.372,65.2038,65.3639,7100.0
2006-10-11 12:50:00,81.65,81.74,81.63,81.66,5800.0,65.3639,65.436,65.3479,65.372,5800.0
2006-10-11 12:55:00,81.67,81.72,81.62,81.62,1900.0,65.38,65.42,65.3399,65.3399,1900.0
2006-10-11 13:00:00,81.64,81.7,81.64,81.7,600.0,65.3559,65.404,65.3559,65.404,600.0
2006-10-11 13:05:00,81.67,81.67,81.56,81.65,2900.0,65.38,65.38,65.2919,65.3639,2900.0
2006-10-11 13:10:00,81.69,81.7,81.51,81.59,4600.0,65.396,65.404,65.2519,65.3159,4600.0
2006-10-11 13:15:00,81.6,81.7,81.6,81.65,2000.0,65.3239,65.404,65.3239,65.3639,2000.0
2006-10-11 13:20:00,81.65,81.75,81.58,81.71,4900.0,65.3639,65.444,65.3079,65.412,4900.0
2006-10-11 13:25:00,81.68,81.7,81.62,81.7,2500.0,65.388,65.404,65.3399,65.404,2500.0
2006-10-11 13:30:00,81.65,81.65,81.6,81.64,1400.0,65.3639,65.3639,65.3239,65.3559,1400.0
2006-10-11 13:35:00,81.64,81.78,81.64,81.78,3200.0,65.3559,65.468,65.3559,65.468,3200.0
2006-10-11 13:40:00,81.71,81.8,81.69,81.8,2800.0,65.412,65.484,65.396,65.484,2800.0
2006-10-11 13:45:00,81.76,81.79,81.76,81.76,600.0,65.452,65.476,65.452,65.452,600.0
2006-10-11 13:50:00,81.74,81.74,81.69,81.73,2400.0,65.436,65.436,65.396,65.428,2400.0
2006-10-11 13:55:00,81.73,81.79,81.67,81.79,2200.0,65.428,65.476,65.38,65.476,2200.0
2006-10-11 14:00:00,81.73,81.74,81.41,81.51,15200.0,65.428,65.436,65.1718,65.2519,15200.0
2006-10-11 14:05:00,81.55,81.55,81.33,81.35,23000.0,65.2839,65.2839,65.1078,65.1238,23000.0
2006-10-11 14:10:00,81.43,81.59,81.35,81.55,17900.0,65.1878,65.3159,65.1238,65.2839,17900.0
2006-10-11 14:15:00,81.55,81.55,81.0,81.01,13800.0,65.2839,65.2839,64.8436,64.8516,13800.0
2006-10-11 14:20:00,81.01,81.24,80.97,81.11,13300.0,64.8516,65.0357,64.8196,64.9317,13300.0
2006-10-11 14:25:00,81.14,81.19,81.02,81.11,10100.0,64.9557,64.9957,64.8596,64.9317,10100.0
2006-10-11 14:30:00,81.12,81.16,80.89,80.98,16100.0,64.9397,64.9717,64.7555,64.8276,16100.0
2006-10-11 14:35:00,81.0,81.17,80.83,81.17,9000.0,64.8436,64.9797,64.7075,64.9797,9000.0
2006-10-11 14:40:00,81.13,81.13,80.79,81.01,10000.0,64.9477,64.9477,64.6755,64.8516,10000.0
2006-10-11 14:45:00,81.0,81.05,80.91,80.91,7200.0,64.8436,64.8836,64.7715,64.7715,7200.0
2006-10-11 14:50:00,80.9,81.02,80.74,81.02,16500.0,64.7635,64.8596,64.6355,64.8596,16500.0
2006-10-11 14:55:00,81.02,81.09,80.74,80.85,17500.0,64.8596,64.9156,64.6355,64.7235,17500.0
2006-10-11 15:00:00,80.81,80.92,80.64,80.74,15100.0,64.6915,64.7796,64.5554,64.6355,15100.0
2006-10-11 15:05:00,80.75,81.01,80.75,80.94,10300.0,64.6435,64.8516,64.6435,64.7956,10300.0
2006-10-11 15:10:00,80.96,81.11,80.93,81.08,9500.0,64.8116,64.9317,64.7876,64.9076,9500.0
2006-10-11 15:15:00,81.12,81.18,81.09,81.1,6200.0,64.9397,64.9877,64.9156,64.9237,6200.0
2006-10-11 15:20:00,81.12,81.25,81.12,81.22,6500.0,64.9397,65.0437,64.9397,65.0197,6500.0
2006-10-11 15:25:00,81.22,81.27,81.12,81.15,7100.0,65.0197,65.0597,64.9397,64.9637,7100.0
2006-10-11 15:30:00,81.16,81.27,81.16,81.25,6100.0,64.9717,65.0597,64.9717,65.0437,6100.0
2006-10-11 15:35:00,81.25,81.25,81.18,81.22,2500.0,65.0437,65.0437,64.9877,65.0197,2500.0
2006-10-11 15:40:00,81.21,81.21,81.0,81.06,10600.0,65.0117,65.0117,64.8436,64.8916,10600.0
2006-10-11 15:45:00,81.06,81.24,81.06,81.22,5100.0,64.8916,65.0357,64.8916,65.0197,5100.0
2006-10-11 15:50:00,81.22,81.41,81.22,81.39,13700.0,65.0197,65.1718,65.0197,65.1558,13700.0
2006-10-11 15:55:00,81.41,81.5,81.35,81.4,14000.0,65.1718,65.2439,65.1238,65.1638,14000.0
2006-10-12 09:30:00,81.74,81.85,81.59,81.84,10200.0,65.436,65.5241,65.3159,65.516,10200.0
2006-10-12 09:35:00,81.85,82.45,81.71,82.43,65400.0,65.5241,66.0044,65.412,65.9884,65400.0
2006-10-12 09:40:00,82.42,82.45,82.2,82.2,11100.0,65.9804,66.0044,65.8042,65.8042,11100.0
2006-10-12 09:45:00,82.21,82.62,82.21,82.54,17000.0,65.8122,66.1405,65.8122,66.0764,17000.0
2006-10-12 09:50:00,82.53,82.7,82.47,82.7,16700.0,66.0684,66.2045,66.0204,66.2045,16700.0
2006-10-12 09:55:00,82.7,82.7,82.54,82.54,7900.0,66.2045,66.2045,66.0764,66.0764,7900.0
2006-10-12 10:00:00,82.55,82.8,82.49,82.63,14700.0,66.0844,66.2846,66.0364,66.1485,14700.0
2006-10-12 10:05:00,82.63,82.73,82.63,82.68,7500.0,66.1485,66.2285,66.1485,66.1885,7500.0
2006-10-12 10:10:00,82.73,83.17,82.73,83.14,12700.0,66.2285,66.5808,66.2285,66.5567,12700.0
2006-10-12 10:15:00,83.1,83.15,82.7,82.8,9300.0,66.5247,66.5648,66.2045,66.2846,9300.0
2006-10-12 10:20:00,82.78,82.81,82.7,82.7,4300.0,66.2686,66.2926,66.2045,66.2045,4300.0
2006-10-12 10:25:00,82.68,82.78,82.61,82.77,6900.0,66.1885,66.2686,66.1325,66.2605,6900.0
2006-10-12 10:30:00,82.75,82.88,82.71,82.8,13000.0,66.2445,66.3486,66.2125,66.2846,13000.0
2006-10-12 10:35:00,82.8,82.91,82.8,82.88,5200.0,66.2846,66.3726,66.2846,66.3486,5200.0
2006-10-12 10:40:00,82.88,82.93,82.74,82.92,8600.0,66.3486,66.3886,66.2365,66.3806,8600.0
2006-10-12 10:45:00,82.93,83.16,82.93,83.07,11200.0,66.3886,66.5728,66.3886,66.5007,11200.0
2006-10-12 10:50:00,83.08,83.29,83.02,83.28,9300.0,66.5087,66.6768,66.4607,66.6688,9300.0
2006-10-12 10:55:00,83.29,83.29,83.11,83.15,13800.0,66.6768,66.6768,66.5327,66.5648,13800.0
2006-10-12 11:00:00,83.1,83.28,83.1,83.2,8000.0,66.5247,66.6688,66.5247,66.6048,8000.0
2006-10-12 11:05:00,83.2,83.2,83.04,83.1,10100.0,66.6048,66.6048,66.4767,66.5247,10100.0
2006-10-12 11:10:00,83.1,83.13,83.0,83.05,5100.0,66.5247,66.5487,66.4447,66.4847,5100.0
2006-10-12 11:15:00,83.0,83.11,82.95,83.11,5200.0,66.4447,66.5327,66.4046,66.5327,5200.0
2006-10-12 11:20:00,83.11,83.18,83.0,83.0,5200.0,66.5327,66.5888,66.4447,66.4447,5200.0
2006-10-12 11:25:00,82.97,82.97,82.88,82.92,2000.0,66.4207,66.4207,66.3486,66.3806,2000.0
2006-10-12 11:30:00,82.95,82.95,82.86,82.86,3000.0,66.4046,66.4046,66.3326,66.3326,3000.0
2006-10-12 11:35:00,82.86,82.92,82.81,82.88,6200.0,66.3326,66.3806,66.2926,66.3486,6200.0
2006-10-12 11:40:00,82.88,82.91,82.86,82.87,3100.0,66.3486,66.3726,66.3326,66.3406,3100.0
2006-10-12 11:45:00,82.89,82.91,82.88,82.9,4700.0,66.3566,66.3726,66.3486,66.3646,4700.0
2006-10-12 11:50:00,82.93,82.94,82.9,82.93,9300.0,66.3886,66.3966,66.3646,66.3886,9300.0
2006-10-12 11:55:00,82.93,83.0,82.92,82.97,13600.0,66.3886,66.4447,66.3806,66.4207,13600.0
2006-10-12 12:00:00,82.97,83.32,82.95,83.32,10300.0,66.4207,66.7008,66.4046,66.7008,10300.0
2006-10-12 12:05:00,83.34,83.43,83.34,83.35,9700.0,66.7169,66.7889,66.7169,66.7249,9700.0
2006-10-12 12:10:00,83.36,83.47,83.31,83.44,11800.0,66.7329,66.8209,66.6928,66.7969,11800.0
2006-10-12 12:15:00,83.44,83.6,83.39,83.48,13600.0,66.7969,66.925,66.7569,66.8289,13600.0
2006-10-12 12:20:00,83.49,83.49,83.28,83.28,3400.0,66.8369,66.8369,66.6688,66.6688,3400.0
2006-10-12 12:25:00,83.26,83.26,83.01,83.01,3900.0,66.6528,66.6528,66.4527,66.4527,3900.0
2006-10-12 12:30:00,83.05,83.06,83.0,83.0,1000.0,66.4847,66.4927,66.4447,66.4447,1000.0
2006-10-12 12:35:00,82.95,83.21,82.94,83.21,4200.0,66.4046,66.6128,66.3966,66.6128,4200.0
2006-10-12 12:40:00,83.16,83.17,83.11,83.16,2100.0,66.5728,66.5808,66.5327,66.5728,2100.0
2006-10-12 12:45:00,83.12,83.12,83.08,83.09,600.0,66.5407,66.5407,66.5087,66.5167,600.0
2006-10-12 12:50:00,83.08,83.14,83.08,83.14,5500.0,66.5087,66.5567,66.5087,66.5567,5500.0
2006-10-12 12:55:00,83.16,83.26,83.1,83.26,2500.0,66.5728,66.6528,66.5247,66.6528,2500.0
2006-10-12 13:00:00,83.22,83.25,83.2,83.21,2400.0,66.6208,66.6448,66.6048,66.6128,2400.0
2006-10-12 13:05:00,83.16,83.17,83.06,83.09,2600.0,66.5728,66.5808,66.4927,66.5167,2600.0
2006-10-12 13:10:00,83.09,83.09,83.02,83.06,3000.0,66.5167,66.5167,66.4607,66.4927,3000.0
2006-10-12 13:15:00,83.04,83.04,82.94,82.98,2900.0,66.4767,66.4767,66.3966,66.4287,2900.0
2006-10-12 13:20:00,82.98,83.04,82.94,83.0,3700.0,66.4287,66.4767,66.3966,66.4447,3700.0
2006-10-12 13:25:00,83.05,83.08,83.0,83.05,5700.0,66.4847,66.5087,66.4447,66.4847,5700.0
2006-10-12 13:30:00,83.06,83.15,83.06,83.07,4100.0,66.4927,66.5648,66.4927,66.5007,4100.0
2006-10-12 13:35:00,83.07,83.07,82.98,82.98,3200.0,66.5007,66.5007,66.4287,66.4287,3200.0
2006-10-12 13:40:00,82.98,82.98,82.96,82.96,1400.0,66.4287,66.4287,66.4127,66.4127,1400.0
2006-10-12 13:45:00,82.94,82.97,82.92,82.92,2600.0,66.3966,66.4207,66.3806,66.3806,2600.0
2006-10-12 13:50:00,82.93,83.04,82.9,83.04,8600.0,66.3886,66.4767,66.3646,66.4767,8600.0
2006-10-12 13:55:00,83.02,83.02,82.97,82.97,2600.0,66.4607,66.4607,66.4207,66.4207,2600.0
2006-10-12 14:00:00,82.97,83.05,82.97,83.04,9000.0,66.4207,66.4847,66.4207,66.4767,9000.0
2006-10-12 14:05:00,83.06,83.19,83.06,83.18,7300.0,66.4927,66.5968,66.4927,66.5888,7300.0
2006-10-12 14:10:00,83.18,83.26,83.13,83.25,21900.0,66.5888,66.6528,66.5487,66.6448,21900.0
2006-10-12 14:15:00,83.2,83.25,83.09,83.16,6900.0,66.6048,66.6448,66.5167,66.5728,6900.0
2006-10-12 14:20:00,83.15,83.16,83.1,83.16,3200.0,66.5648,66.5728,66.5247,66.5728,3200.0
2006-10-12 14:25:00,83.2,83.29,83.2,83.29,5400.0,66.6048,66.6768,66.6048,66.6768,5400.0
2006-10-12 14:30:00,83.29,83.3,83.16,83.17,4300.0,66.6768,66.6848,66.5728,66.5808,4300.0
2006-10-12 14:35:00,83.17,83.23,83.15,83.23,5600.0,66.5808,66.6288,66.5648,66.6288,5600.0
2006-10-12 14:40:00,83.24,83.24,83.18,83.18,2600.0,66.6368,66.6368,66.5888,66.5888,2600.0
2006-10-12 14:45:00,83.13,83.17,83.1,83.14,4700.0,66.5487,66.5808,66.5247,66.5567,4700.0
2006-10-12 14:50:00,83.14,83.17,83.11,83.15,3400.0,66.5567,66.5808,66.5327,66.5648,3400.0
2006-10-12 14:55:00,83.16,83.21,83.13,83.21,2700.0,66.5728,66.6128,66.5487,66.6128,2700.0
2006-10-12 15:00:00,83.2,83.28,83.2,83.24,3800.0,66.6048,66.6688,66.6048,66.6368,3800.0
2006-10-12 15:05:00,83.24,83.28,83.23,83.23,1400.0,66.6368,66.6688,66.6288,66.6288,1400.0
2006-10-12 15:10:00,83.22,83.24,83.18,83.19,5300.0,66.6208,66.6368,66.5888,66.5968,5300.0
2006-10-12 15:15:00,83.21,83.23,83.16,83.2,5300.0,66.6128,66.6288,66.5728,66.6048,5300.0
2006-10-12 15:20:00,83.2,83.22,83.11,83.22,12100.0,66.6048,66.6208,66.5327,66.6208,12100.0
2006-10-12 15:25:00,83.25,83.33,83.19,83.3,8900.0,66.6448,66.7089,66.5968,66.6848,8900.0
2006-10-12 15:30:00,83.31,83.35,83.26,83.33,12400.0,66.6928,66.7249,66.6528,66.7089,12400.0
2006-10-12 15:35:00,83.33,83.34,83.25,83.25,11000.0,66.7089,66.7169,66.6448,66.6448,11000.0
2006-10-12 15:40:00,83.21,83.27,83.19,83.19,9800.0,66.6128,66.6608,66.5968,66.5968,9800.0
2006-10-12 15:45:00,83.2,83.29,83.2,83.27,11800.0,66.6048,66.6768,66.6048,66.6608,11800.0
2006-10-12 15:50:00,83.28,83.34,83.23,83.23,13300.0,66.6688,66.7169,66.6288,66.6288,13300.0
2006-10-12 15:55:00,83.23,83.35,83.2,83.2,40200.0,66.6288,66.7249,66.6048,66.6048,40200.0
2006-10-13 09:30:00,83.32,83.32,82.5,82.5,8300.0,66.7008,66.7008,66.0444,66.0444,8300.0
2006-10-13 09:35:00,82.69,82.91,82.56,82.59,8800.0,66.1965,66.3726,66.0924,66.1165,8800.0
2006-10-13 09:40:00,82.71,82.72,82.59,82.61,3200.0,66.2125,66.2205,66.1165,66.1325,3200.0
2006-10-13 09:45:00,82.6,82.66,82.48,82.63,7900.0,66.1245,66.1725,66.0284,66.1485,7900.0
2006-10-13 09:50:00,82.74,83.13,82.74,82.95,6200.0,66.2365,66.5487,66.2365,66.4046,6200.0
2006-10-13 09:55:00,82.87,82.87,82.68,82.69,4300.0,66.3406,66.3406,66.1885,66.1965,4300.0
2006-10-13 10:00:00,82.66,82.68,82.51,82.57,6900.0,66.1725,66.1885,66.0524,66.1004,6900.0
2006-10-13 10:05:00,82.58,82.59,82.5,82.59,3900.0,66.1084,66.1165,66.0444,66.1165,3900.0
2006-10-13 10:10:00,82.54,82.6,82.52,82.53,16900.0,66.0764,66.1245,66.0604,66.0684,16900.0
2006-10-13 10:15:00,82.53,82.53,82.32,82.35,5700.0,66.0684,66.0684,65.9003,65.9243,5700.0
2006-10-13 10:20:00,82.35,82.36,82.2,82.25,8000.0,65.9243,65.9323,65.8042,65.8443,8000.0
2006-10-13 10:25:00,82.21,82.4,82.15,82.4,6300.0,65.8122,65.9644,65.7642,65.9644,6300.0
2006-10-13 10:30:00,82.37,82.4,82.22,82.38,9500.0,65.9403,65.9644,65.8203,65.9483,9500.0
2006-10-13 10:35:00,82.37,82.5,82.34,82.34,6800.0,65.9403,66.0444,65.9163,65.9163,6800.0
2006-10-13 10:40:00,82.39,82.55,82.39,82.47,6800.0,65.9563,66.0844,65.9563,66.0204,6800.0
2006-10-13 10:45:00,82.47,82.55,82.4,82.55,11900.0,66.0204,66.0844,65.9644,66.0844,11900.0
2006-10-13 10:50:00,82.55,82.7,82.51,82.59,23300.0,66.0844,66.2045,66.0524,66.1165,23300.0
2006-10-13 10:55:00,82.59,82.62,82.52,82.62,16300.0,66.1165,66.1405,66.0604,66.1405,16300.0
2006-10-13 11:00:00,82.62,82.63,82.55,82.63,18900.0,66.1405,66.1485,66.0844,66.1485,18900.0
2006-10-13 11:05:00,82.64,82.65,82.57,82.59,11300.0,66.1565,66.1645,66.1004,66.1165,11300.0
2006-10-13 11:10:00,82.59,82.65,82.59,82.65,7900.0,66.1165,66.1645,66.1165,66.1645,7900.0
2006-10-13 11:15:00,82.65,82.68,82.58,82.62,12400.0,66.1645,66.1885,66.1084,66.1405,12400.0
2006-10-13 11:20:00,82.6,82.61,82.59,82.6,8800.0,66.1245,66.1325,66.1165,66.1245,8800.0
2006-10-13 11:25:00,82.59,82.64,82.58,82.62,18200.0,66.1165,66.1565,66.1084,66.1405,18200.0
2006-10-13 11:30:00,82.58,82.64,82.43,82.62,8500.0,66.1084,66.1565,65.9884,66.1405,8500.0
2006-10-13 11:35:00,82.57,82.63,82.56,82.6,5400.0,66.1004,66.1485,66.0924,66.1245,5400.0
2006-10-13 11:40:00,82.6,82.66,82.37,82.55,10800.0,66.1245,66.1725,65.9403,66.0844,10800.0
2006-10-13 11:45:00,82.54,82.7,82.44,82.54,10900.0,66.0764,66.2045,65.9964,66.0764,10900.0
2006-10-13 11:50:00,82.57,82.68,82.51,82.55,6500.0,66.1004,66.1885,66.0524,66.0844,6500.0
2006-10-13 11:55:00,82.54,82.64,82.54,82.64,3100.0,66.0764,66.1565,66.0764,66.1565,3100.0
2006-10-13 12:00:00,82.65,82.69,82.63,82.65,2700.0,66.1645,66.1965,66.1485,66.1645,2700.0
2006-10-13 12:05:00,82.65,82.65,82.53,82.61,7100.0,66.1645,66.1645,66.0684,66.1325,7100.0
2006-10-13 12:10:00,82.65,82.65,82.54,82.54,8300.0,66.1645,66.1645,66.0764,66.0764,8300.0
2006-10-13 12:15:00,82.54,82.62,82.47,82.57,10100.0,66.0764,66.1405,66.0204,66.1004,10100.0
2006-10-13 12:20:00,82.57,82.61,82.49,82.52,4000.0,66.1004,66.1325,66.0364,66.0604,4000.0
2006-10-13 12:25:00,82.5,82.64,82.46,82.47,8200.0,66.0444,66.1565,66.0124,66.0204,8200.0
2006-10-13 12:30:00,82.45,82.62,82.41,82.61,15000.0,66.0044,66.1405,65.9724,66.1325,15000.0
2006-10-13 12:35:00,82.56,82.74,82.56,82.74,8600.0,66.0924,66.2365,66.0924,66.2365,8600.0
2006-10-13 12:40:00,82.73,82.73,82.59,82.66,5600.0,66.2285,66.2285,66.1165,66.1725,5600.0
2006-10-13 12:45:00,82.66,82.67,82.55,82.56,5500.0,66.1725,66.1805,66.0844,66.0924,5500.0
2006-10-13 12:50:00,82.56,82.61,82.52,82.61,5200.0,66.0924,66.1325,66.0604,66.1325,5200.0
2006-10-13 12:55:00,82.61,82.64,82.5,82.5,3300.0,66.1325,66.1565,66.0444,66.0444,3300.0
2006-10-13 13:00:00,82.51,82.65,82.5,82.65,16800.0,66.0524,66.1645,66.0444,66.1645,16800.0
2006-10-13 13:05:00,82.64,82.68,82.53,82.55,17500.0,66.1565,66.1885,66.0684,66.0844,17500.0
2006-10-13 13:10:00,82.55,82.58,82.43,82.46,7300.0,66.0844,66.1084,65.9884,66.0124,7300.0
2006-10-13 13:15:00,82.48,82.54,82.41,82.42,3200.0,66.0284,66.0764,65.9724,65.9804,3200.0
2006-10-13 13:20:00,82.42,82.47,82.39,82.47,3200.0,65.9804,66.0204,65.9563,66.0204,3200.0
2006-10-13 13:25:00,82.51,82.62,82.51,82.6,2700.0,66.0524,66.1405,66.0524,66.1245,2700.0
2006-10-13 13:30:00,82.6,82.63,82.59,82.6,1100.0,66.1245,66.1485,66.1165,66.1245,1100.0
2006-10-13 13:35:00,82.61,82.68,82.61,82.68,2300.0,66.1325,66.1885,66.1325,66.1885,2300.0
2006-10-13 13:40:00,82.67,82.68,82.67,82.68,1500.0,66.1805,66.1885,66.1805,66.1885,1500.0
2006-10-13 13:45:00,82.68,82.8,82.68,82.8,3100.0,66.1885,66.2846,66.1885,66.2846,3100.0
2006-10-13 13:50:00,82.82,82.83,82.8,82.82,1200.0,66.3006,66.3086,66.2846,66.3006,1200.0
2006-10-13 13:55:00,82.8,82.88,82.77,82.78,4600.0,66.2846,66.3486,66.2605,66.2686,4600.0
2006-10-13 14:00:00,82.8,82.88,82.76,82.88,3000.0,66.2846,66.3486,66.2525,66.3486,3000.0
2006-10-13 14:05:00,82.88,82.88,82.84,82.84,500.0,66.3486,66.3486,66.3166,66.3166,500.0
2006-10-13 14:10:00,82.84,82.84,82.74,82.74,1900.0,66.3166,66.3166,66.2365,66.2365,1900.0
2006-10-13 14:15:00,82.74,82.74,82.69,82.69,3400.0,66.2365,66.2365,66.1965,66.1965,3400.0
2006-10-13 14:20:00,82.66,82.68,82.59,82.68,4700.0,66.1725,66.1885,66.1165,66.1885,4700.0
2006-10-13 14:25:00,82.69,82.81,82.68,82.76,6100.0,66.1965,66.2926,66.1885,66.2525,6100.0
2006-10-13 14:30:00,82.73,82.81,82.69,82.71,4200.0,66.2285,66.2926,66.1965,66.2125,4200.0
2006-10-13 14:35:00,82.68,82.68,82.61,82.67,6000.0,66.1885,66.1885,66.1325,66.1805,6000.0
2006-10-13 14:40:00,82.67,82.8,82.65,82.67,5400.0,66.1805,66.2846,66.1645,66.1805,5400.0
2006-10-13 14:45:00,82.67,82.7,82.61,82.61,2700.0,66.1805,66.2045,66.1325,66.1325,2700.0
2006-10-13 14:50:00,82.62,82.62,82.51,82.51,3400.0,66.1405,66.1405,66.0524,66.0524,3400.0
2006-10-13 14:55:00,82.5,82.51,82.39,82.4,17400.0,66.0444,66.0524,65.9563,65.9644,17400.0
2006-10-13 15:00:00,82.4,82.45,82.39,82.44,7800.0,65.9644,66.0044,65.9563,65.9964,7800.0
2006-10-13 15:05:00,82.45,82.45,82.31,82.39,8100.0,66.0044,66.0044,65.8923,65.9563,8100.0
2006-10-13 15:10:00,82.38,82.53,82.36,82.53,4200.0,65.9483,66.0684,65.9323,66.0684,4200.0
2006-10-13 15:15:00,82.53,82.57,82.47,82.56,7500.0,66.0684,66.1004,66.0204,66.0924,7500.0
2006-10-13 15:20:00,82.56,82.65,82.56,82.64,8700.0,66.0924,66.1645,66.0924,66.1565,8700.0
2006-10-13 15:25:00,82.64,82.71,82.64,82.67,7800.0,66.1565,66.2125,66.1565,66.1805,7800.0
2006-10-13 15:30:00,82.67,82.68,82.63,82.64,9600.0,66.1805,66.1885,66.1485,66.1565,9600.0
2006-10-13 15:35:00,82.63,82.63,82.59,82.6,9000.0,66.1485,66.1485,66.1165,66.1245,9000.0
2006-10-13 15:40:00,82.61,82.62,82.58,82.6,7200.0,66.1325,66.1405,66.1084,66.1245,7200.0
2006-10-13 15:45:00,82.6,82.68,82.58,82.68,9800.0,66.1245,66.1885,66.1084,66.1885,9800.0
2006-10-13 15:50:00,82.69,82.77,82.68,82.71,8100.0,66.1965,66.2605,66.1885,66.2125,8100.0
2006-10-13 15:55:00,82.71,82.71,82.54,82.58,17300.0,66.2125,66.2125,66.0764,66.1084,17300.0
2006-10-16 09:30:00,82.68,83.23,82.68,83.23,9600.0,66.1885,66.6288,66.1885,66.6288,9600.0
2006-10-16 09:35:00,83.3,83.3,82.9,83.02,5800.0,66.6848,66.6848,66.3646,66.4607,5800.0
2006-10-16 09:40:00,82.94,82.95,82.68,82.68,7800.0,66.3966,66.4046,66.1885,66.1885,7800.0
2006-10-16 09:45:00,82.69,83.38,82.69,83.38,7900.0,66.1965,66.7489,66.1965,66.7489,7900.0
2006-10-16 09:50:00,83.38,83.38,82.9,83.15,10000.0,66.7489,66.7489,66.3646,66.5648,10000.0
2006-10-16 09:55:00,83.15,83.28,83.14,83.17,5400.0,66.5648,66.6688,66.5567,66.5808,5400.0
2006-10-16 10:00:00,83.25,83.82,83.25,83.62,10100.0,66.6448,67.1011,66.6448,66.941,10100.0
2006-10-16 10:05:00,83.57,83.93,83.47,83.93,9600.0,66.901,67.1892,66.8209,67.1892,9600.0
2006-10-16 10:10:00,83.93,84.13,83.93,84.01,18500.0,67.1892,67.3493,67.1892,67.2532,18500.0
2006-10-16 10:15:00,84.01,84.09,83.88,83.89,6800.0,67.2532,67.3173,67.1491,67.1572,6800.0
2006-10-16 10:20:00,83.95,84.0,83.9,83.97,3400.0,67.2052,67.2452,67.1652,67.2212,3400.0
2006-10-16 10:25:00,83.96,84.0,83.91,84.0,2500.0,67.2132,67.2452,67.1732,67.2452,2500.0
2006-10-16 10:30:00,84.0,84.27,83.96,84.2,13900.0,67.2452,67.4614,67.2132,67.4053,13900.0
2006-10-16 10:35:00,84.14,84.2,84.09,84.09,2200.0,67.3573,67.4053,67.3173,67.3173,2200.0
2006-10-16 10:40:00,84.09,84.25,84.09,84.25,4600.0,67.3173,67.4453,67.3173,67.4453,4600.0
2006-10-16 10:45:00,84.23,84.23,84.05,84.05,2000.0,67.4293,67.4293,67.2852,67.2852,2000.0
2006-10-16 10:50:00,84.06,84.08,84.06,84.06,4600.0,67.2932,67.3093,67.2932,67.2932,4600.0
2006-10-16 10:55:00,84.08,84.08,84.06,84.08,2500.0,67.3093,67.3093,67.2932,67.3093,2500.0
2006-10-16 11:00:00,84.08,84.08,84.03,84.04,2300.0,67.3093,67.3093,67.2692,67.2772,2300.0
2006-10-16 11:05:00,84.03,84.05,83.98,84.0,8400.0,67.2692,67.2852,67.2292,67.2452,8400.0
2006-10-16 11:10:00,84.0,84.0,83.98,83.99,4900.0,67.2452,67.2452,67.2292,67.2372,4900.0
2006-10-16 11:15:00,83.99,84.02,83.98,83.98,3000.0,67.2372,67.2612,67.2292,67.2292,3000.0
2006-10-16 11:20:00,83.99,84.02,83.94,83.95,6400.0,67.2372,67.2612,67.1972,67.2052,6400.0
2006-10-16 11:25:00,83.95,83.95,83.86,83.87,6900.0,67.2052,67.2052,67.1331,67.1411,6900.0
2006-10-16 11:30:00,83.88,83.88,83.86,83.86,2100.0,67.1491,67.1491,67.1331,67.1331,2100.0
2006-10-16 11:35:00,83.86,83.86,83.75,83.79,8100.0,67.1331,67.1331,67.0451,67.0771,8100.0
2006-10-16 11:40:00,83.81,83.83,83.75,83.77,4500.0,67.0931,67.1091,67.0451,67.0611,4500.0
2006-10-16 11:45:00,83.76,83.78,83.7,83.78,10900.0,67.0531,67.0691,67.0051,67.0691,10900.0
2006-10-16 11:50:00,83.78,83.78,83.66,83.69,8400.0,67.0691,67.0691,66.973,66.997,8400.0
2006-10-16 11:55:00,83.7,83.72,83.69,83.7,4400.0,67.0051,67.0211,66.997,67.0051,4400.0
2006-10-16 12:00:00,83.7,83.7,83.65,83.65,4000.0,67.0051,67.0051,66.965,66.965,4000.0
2006-10-16 12:05:00,83.65,83.65,83.56,83.58,4900.0,66.965,66.965,66.893,66.909,4900.0
2006-10-16 12:10:00,83.53,83.54,83.5,83.53,5300.0,66.869,66.877,66.8449,66.869,5300.0
2006-10-16 12:15:00,83.53,83.53,83.42,83.44,5300.0,66.869,66.869,66.7809,66.7969,5300.0
2006-10-16 12:20:00,83.43,83.43,83.4,83.43,2700.0,66.7889,66.7889,66.7649,66.7889,2700.0
2006-10-16 12:25:00,83.43,83.47,83.43,83.44,3600.0,66.7889,66.8209,66.7889,66.7969,3600.0
2006-10-16 12:30:00,83.42,83.42,83.33,83.33,3300.0,66.7809,66.7809,66.7089,66.7089,3300.0
2006-10-16 12:35:00,83.33,83.34,83.19,83.19,5500.0,66.7089,66.7169,66.5968,66.5968,5500.0
2006-10-16 12:40:00,83.17,83.27,83.13,83.26,8100.0,66.5808,66.6608,66.5487,66.6528,8100.0
2006-10-16 12:45:00,83.26,83.37,83.16,83.37,9000.0,66.6528,66.7409,66.5728,66.7409,9000.0
2006-10-16 12:50:00,83.35,83.36,83.29,83.36,2900.0,66.7249,66.7329,66.6768,66.7329,2900.0
2006-10-16 12:55:00,83.34,83.34,83.12,83.12,5800.0,66.7169,66.7169,66.5407,66.5407,5800.0
2006-10-16 13:00:00,83.12,83.13,83.07,83.09,2300.0,66.5407,66.5487,66.5007,66.5167,2300.0
2006-10-16 13:05:00,83.09,83.25,83.09,83.25,4600.0,66.5167,66.6448,66.5167,66.6448,4600.0
2006-10-16 13:10:00,83.27,83.31,83.26,83.29,3000.0,66.6608,66.6928,66.6528,66.6768,3000.0
2006-10-16 13:15:00,83.29,83.29,83.05,83.05,7900.0,66.6768,66.6768,66.4847,66.4847,7900.0
2006-10-16 13:20:00,83.05,83.06,83.01,83.04,4200.0,66.4847,66.4927,66.4527,66.4767,4200.0
2006-10-16 13:25:00,83.04,83.08,83.04,83.08,3800.0,66.4767,66.5087,66.4767,66.5087,3800.0
2006-10-16 13:30:00,83.1,83.15,83.1,83.14,3200.0,66.5247,66.5648,66.5247,66.5567,3200.0
2006-10-16 13:35:00,83.15,83.16,83.08,83.1,2300.0,66.5648,66.5728,66.5087,66.5247,2300.0
2006-10-16 13:40:00,83.09,83.09,83.01,83.01,4400.0,66.5167,66.5167,66.4527,66.4527,4400.0
2006-10-16 13:45:00,83.02,83.03,83.0,83.01,3800.0,66.4607,66.4687,66.4447,66.4527,3800.0
2006-10-16 13:50:00,83.01,83.05,83.0,83.05,9400.0,66.4527,66.4847,66.4447,66.4847,9400.0
2006-10-16 13:55:00,83.05,83.05,83.02,83.02,3900.0,66.4847,66.4847,66.4607,66.4607,3900.0
2006-10-16 14:00:00,83.01,83.03,82.99,82.99,4500.0,66.4527,66.4687,66.4367,66.4367,4500.0
2006-10-16 14:05:00,82.96,82.99,82.91,82.98,4700.0,66.4127,66.4367,66.3726,66.4287,4700.0
2006-10-16 14:10:00,82.97,83.09,82.97,83.08,4600.0,66.4207,66.5167,66.4207,66.5087,4600.0
2006-10-16 14:15:00,83.09,83.25,83.09,83.12,3100.0,66.5167,66.6448,66.5167,66.5407,3100.0
2006-10-16 14:20:00,83.09,83.09,83.08,83.08,1400.0,66.5167,66.5167,66.5087,66.5087,1400.0
2006-10-16 14:25:00,83.09,83.11,83.08,83.09,3900.0,66.5167,66.5327,66.5087,66.5167,3900.0
2006-10-16 14:30:00,83.09,83.09,83.06,83.08,4800.0,66.5167,66.5167,66.4927,66.5087,4800.0
2006-10-16 14:35:00,83.09,83.13,83.08,83.13,3100.0,66.5167,66.5487,66.5087,66.5487,3100.0
2006-10-16 14:40:00,83.13,83.13,83.11,83.12,4200.0,66.5487,66.5487,66.5327,66.5407,4200.0
2006-10-16 14:45:00,83.14,83.14,83.0,83.05,6700.0,66.5567,66.5567,66.4447,66.4847,6700.0
2006-10-16 14:50:00,83.06,83.14,83.06,83.13,3200.0,66.4927,66.5567,66.4927,66.5487,3200.0
2006-10-16 14:55:00,83.13,83.19,83.11,83.19,3600.0,66.5487,66.5968,66.5327,66.5968,3600.0
2006-10-16 15:00:00,83.19,83.24,83.19,83.24,7500.0,66.5968,66.6368,66.5968,66.6368,7500.0
2006-10-16 15:05:00,83.24,83.24,83.18,83.21,7200.0,66.6368,66.6368,66.5888,66.6128,7200.0
2006-10-16 15:10:00,83.23,83.23,83.13,83.15,8200.0,66.6288,66.6288,66.5487,66.5648,8200.0
2006-10-16 15:15:00,83.16,83.17,83.14,83.14,7500.0,66.5728,66.5808,66.5567,66.5567,7500.0
2006-10-16 15:20:00,83.17,83.17,83.13,83.14,6200.0,66.5808,66.5808,66.5487,66.5567,6200.0
2006-10-16 15:25:00,83.14,83.15,83.11,83.15,9000.0,66.5567,66.5648,66.5327,66.5648,9000.0
2006-10-16 15:30:00,83.14,83.17,83.13,83.17,8600.0,66.5567,66.5808,66.5487,66.5808,8600.0
2006-10-16 15:35:00,83.14,83.16,83.08,83.1,9800.0,66.5567,66.5728,66.5087,66.5247,9800.0
2006-10-16 15:40:00,83.09,83.16,83.09,83.15,9400.0,66.5167,66.5728,66.5167,66.5648,9400.0
2006-10-16 15:45:00,83.15,83.15,83.06,83.09,9800.0,66.5648,66.5648,66.4927,66.5167,9800.0
2006-10-16 15:50:00,83.09,83.14,83.07,83.1,13400.0,66.5167,66.5567,66.5007,66.5247,13400.0
2006-10-16 15:55:00,83.09,83.09,83.0,83.07,13800.0,66.5167,66.5167,66.4447,66.5007,13800.0
2006-10-17 09:30:00,82.6,82.61,82.39,82.44,10000.0,66.1245,66.1325,65.9563,65.9964,10000.0
2006-10-17 09:35:00,82.4,82.52,82.25,82.42,4100.0,65.9644,66.0604,65.8443,65.9804,4100.0
2006-10-17 09:40:00,82.41,82.52,82.29,82.3,7100.0,65.9724,66.0604,65.8763,65.8843,7100.0
2006-10-17 09:45:00,82.42,82.48,82.35,82.36,4200.0,65.9804,66.0284,65.9243,65.9323,4200.0
2006-10-17 09:50:00,82.33,82.48,82.27,82.37,7200.0,65.9083,66.0284,65.8603,65.9403,7200.0
2006-10-17 09:55:00,82.41,82.45,82.13,82.3,6500.0,65.9724,66.0044,65.7482,65.8843,6500.0
2006-10-17 10:00:00,82.32,82.42,82.32,82.33,10400.0,65.9003,65.9804,65.9003,65.9083,10400.0
2006-10-17 10:05:00,82.31,82.35,82.09,82.29,5200.0,65.8923,65.9243,65.7162,65.8763,5200.0
2006-10-17 10:10:00,82.28,82.28,82.14,82.14,4600.0,65.8683,65.8683,65.7562,65.7562,4600.0
2006-10-17 10:15:00,82.16,82.16,82.07,82.15,3400.0,65.7722,65.7722,65.7002,65.7642,3400.0
2006-10-17 10:20:00,82.14,82.15,82.06,82.14,3000.0,65.7562,65.7642,65.6922,65.7562,3000.0
2006-10-17 10:25:00,82.12,82.19,82.06,82.17,6100.0,65.7402,65.7962,65.6922,65.7802,6100.0
2006-10-17 10:30:00,82.22,82.22,81.89,82.01,5900.0,65.8203,65.8203,65.5561,65.6521,5900.0
2006-10-17 10:35:00,82.01,82.01,81.86,81.92,2300.0,65.6521,65.6521,65.5321,65.5801,2300.0
2006-10-17 10:40:00,81.92,81.96,81.86,81.86,3800.0,65.5801,65.6121,65.5321,65.5321,3800.0
2006-10-17 10:45:00,81.84,81.98,81.8,81.95,4200.0,65.516,65.6281,65.484,65.6041,4200.0
2006-10-17 10:50:00,81.96,81.96,81.85,81.91,8500.0,65.6121,65.6121,65.5241,65.5721,8500.0
2006-10-17 10:55:00,81.9,82.01,81.9,81.96,3300.0,65.5641,65.6521,65.5641,65.6121,3300.0
2006-10-17 11:00:00,81.99,81.99,81.71,81.72,4000.0,65.6361,65.6361,65.412,65.42,4000.0
2006-10-17 11:05:00,81.74,81.84,81.74,81.81,5100.0,65.436,65.516,65.436,65.492,5100.0
2006-10-17 11:10:00,81.81,81.81,81.72,81.75,2400.0,65.492,65.492,65.42,65.444,2400.0
2006-10-17 11:15:00,81.78,81.82,81.71,81.71,4800.0,65.468,65.5,65.412,65.412,4800.0
2006-10-17 11:20:00,81.75,81.8,81.67,81.69,4000.0,65.444,65.484,65.38,65.396,4000.0
2006-10-17 11:25:00,81.69,81.74,81.68,81.7,2700.0,65.396,65.436,65.388,65.404,2700.0
2006-10-17 11:30:00,81.72,81.86,81.69,81.86,2300.0,65.42,65.5321,65.396,65.5321,2300.0
2006-10-17 11:35:00,81.83,81.87,81.79,81.79,1900.0,65.508,65.5401,65.476,65.476,1900.0
2006-10-17 11:40:00,81.74,81.75,81.71,81.75,900.0,65.436,65.444,65.412,65.444,900.0
2006-10-17 11:45:00,81.75,81.81,81.72,81.81,1700.0,65.444,65.492,65.42,65.492,1700.0
2006-10-17 11:50:00,81.81,81.93,81.76,81.85,5700.0,65.492,65.5881,65.452,65.5241,5700.0
2006-10-17 11:55:00,81.78,81.79,81.69,81.75,1900.0,65.468,65.476,65.396,65.444,1900.0
2006-10-17 12:00:00,81.75,81.77,81.65,81.66,3000.0,65.444,65.46,65.3639,65.372,3000.0
2006-10-17 12:05:00,81.71,81.86,81.66,81.81,4800.0,65.412,65.5321,65.372,65.492,4800.0
2006-10-17 12:10:00,81.83,81.97,81.82,81.97,2300.0,65.508,65.6201,65.5,65.6201,2300.0
2006-10-17 12:15:00,81.94,82.15,81.94,82.12,3000.0,65.5961,65.7642,65.5961,65.7402,3000.0
2006-10-17 12:20:00,82.17,82.23,82.04,82.04,8500.0,65.7802,65.8283,65.6762,65.6762,8500.0
2006-10-17 12:25:00,82.09,82.13,82.04,82.04,2300.0,65.7162,65.7482,65.6762,65.6762,2300.0
2006-10-17 12:30:00,82.08,82.12,82.05,82.1,1000.0,65.7082,65.7402,65.6842,65.7242,1000.0
2006-10-17 12:35:00,82.1,82.24,82.09,82.14,7500.0,65.7242,65.8363,65.7162,65.7562,7500.0
2006-10-17 12:40:00,82.14,82.2,82.13,82.13,2800.0,65.7562,65.8042,65.7482,65.7482,2800.0
2006-10-17 12:45:00,82.13,82.13,82.02,82.1,1900.0,65.7482,65.7482,65.6601,65.7242,1900.0
2006-10-17 12:50:00,82.13,82.24,82.13,82.23,1900.0,65.7482,65.8363,65.7482,65.8283,1900.0
2006-10-17 12:55:00,82.21,82.21,82.12,82.16,2600.0,65.8122,65.8122,65.7402,65.7722,2600.0
2006-10-17 13:00:00,82.13,82.46,82.13,82.46,9800.0,65.7482,66.0124,65.7482,66.0124,9800.0
2006-10-17 13:05:00,82.49,82.49,82.35,82.36,11400.0,66.0364,66.0364,65.9243,65.9323,11400.0
2006-10-17 13:10:00,82.35,82.35,82.27,82.34,2000.0,65.9243,65.9243,65.8603,65.9163,2000.0
2006-10-17 13:15:00,82.37,82.47,82.32,82.45,4500.0,65.9403,66.0204,65.9003,66.0044,4500.0
2006-10-17 13:20:00,82.45,82.45,82.33,82.33,3200.0,66.0044,66.0044,65.9083,65.9083,3200.0
2006-10-17 13:25:00,82.36,82.4,82.33,82.35,2000.0,65.9323,65.9644,65.9083,65.9243,2000.0
2006-10-17 13:30:00,82.34,82.44,82.34,82.4,1200.0,65.9163,65.9964,65.9163,65.9644,1200.0
2006-10-17 13:35:00,82.45,82.45,82.28,82.28,2700.0,66.0044,66.0044,65.8683,65.8683,2700.0
2006-10-17 13:40:00,82.25,82.25,82.0,82.02,4600.0,65.8443,65.8443,65.6441,65.6601,4600.0
2006-10-17 13:45:00,82.06,82.15,81.99,82.06,5900.0,65.6922,65.7642,65.6361,65.6922,5900.0
2006-10-17 13:50:00,82.08,82.25,82.0,82.25,4500.0,65.7082,65.8443,65.6441,65.8443,4500.0
2006-10-17 13:55:00,82.24,82.27,82.21,82.26,2400.0,65.8363,65.8603,65.8122,65.8523,2400.0
2006-10-17 14:00:00,82.2,82.2,82.11,82.11,1600.0,65.8042,65.8042,65.7322,65.7322,1600.0
2006-10-17 14:05:00,82.15,82.19,82.06,82.06,4500.0,65.7642,65.7962,65.6922,65.6922,4500.0
2006-10-17 14:10:00,82.03,82.21,82.03,82.2,4400.0,65.6682,65.8122,65.6682,65.8042,4400.0
2006-10-17 14:15:00,82.19,82.42,82.19,82.28,8000.0,65.7962,65.9804,65.7962,65.8683,8000.0
2006-10-17 14:20:00,82.29,82.29,82.2,82.24,2900.0,65.8763,65.8763,65.8042,65.8363,2900.0
2006-10-17 14:25:00,82.19,82.19,82.02,82.02,3600.0,65.7962,65.7962,65.6601,65.6601,3600.0
2006-10-17 14:30:00,82.08,82.13,82.0,82.03,2400.0,65.7082,65.7482,65.6441,65.6682,2400.0
2006-10-17 14:35:00,82.09,82.19,82.06,82.06,4600.0,65.7162,65.7962,65.6922,65.6922,4600.0
2006-10-17 14:40:00,82.1,82.1,81.97,82.05,6700.0,65.7242,65.7242,65.6201,65.6842,6700.0
2006-10-17 14:45:00,82.05,82.19,82.05,82.12,4400.0,65.6842,65.7962,65.6842,65.7402,4400.0
2006-10-17 14:50:00,82.15,82.15,82.0,82.0,6300.0,65.7642,65.7642,65.6441,65.6441,6300.0
2006-10-17 14:55:00,82.05,82.22,82.02,82.12,7600.0,65.6842,65.8203,65.6601,65.7402,7600.0
2006-10-17 15:00:00,82.11,82.13,82.05,82.08,4300.0,65.7322,65.7482,65.6842,65.7082,4300.0
2006-10-17 15:05:00,82.15,82.15,82.0,82.11,8900.0,65.7642,65.7642,65.6441,65.7322,8900.0
2006-10-17 15:10:00,82.11,82.2,82.06,82.17,6800.0,65.7322,65.8042,65.6922,65.7802,6800.0
2006-10-17 15:15:00,82.13,82.21,82.12,82.13,4600.0,65.7482,65.8122,65.7402,65.7482,4600.0
2006-10-17 15:20:00,82.13,82.16,82.11,82.15,4800.0,65.7482,65.7722,65.7322,65.7642,4800.0
2006-10-17 15:25:00,82.16,82.26,82.13,82.25,14300.0,65.7722,65.8523,65.7482,65.8443,14300.0
2006-10-17 15:30:00,82.22,82.34,82.22,82.34,13100.0,65.8203,65.9163,65.8203,65.9163,13100.0
2006-10-17 15:35:00,82.31,82.31,82.13,82.14,8300.0,65.8923,65.8923,65.7482,65.7562,8300.0
2006-10-17 15:40:00,82.13,82.23,82.12,82.18,15300.0,65.7482,65.8283,65.7402,65.7882,15300.0
2006-10-17 15:45:00,82.19,82.23,82.18,82.22,8600.0,65.7962,65.8283,65.7882,65.8203,8600.0
2006-10-17 15:50:00,82.22,82.28,82.2,82.28,12400.0,65.8203,65.8683,65.8042,65.8683,12400.0
2006-10-17 15:55:00,82.29,82.3,82.25,82.26,10800.0,65.8763,65.8843,65.8443,65.8523,10800.0
2006-10-18 09:30:00,82.68,83.24,82.68,83.23,8400.0,66.1885,66.6368,66.1885,66.6288,8400.0
2006-10-18 09:35:00,83.24,83.81,83.24,83.81,27000.0,66.6368,67.0931,66.6368,67.0931,27000.0
2006-10-18 09:40:00,83.8,84.04,83.8,83.95,19000.0,67.0851,67.2772,67.0851,67.2052,19000.0
2006-10-18 09:45:00,83.94,84.11,83.94,83.95,17600.0,67.1972,67.3333,67.1972,67.2052,17600.0
2006-10-18 09:50:00,83.95,83.98,83.69,83.7,14100.0,67.2052,67.2292,66.997,67.0051,14100.0
2006-10-18 09:55:00,83.7,84.05,83.68,83.84,43500.0,67.0051,67.2852,66.989,67.1171,43500.0
2006-10-18 10:00:00,83.83,84.06,83.79,83.79,20400.0,67.1091,67.2932,67.0771,67.0771,20400.0
2006-10-18 10:05:00,83.78,83.79,83.5,83.63,19400.0,67.0691,67.0771,66.8449,66.949,19400.0
2006-10-18 10:10:00,83.63,83.77,83.59,83.77,5600.0,66.949,67.0611,66.917,67.0611,5600.0
2006-10-18 10:15:00,83.69,83.8,83.63,83.66,6400.0,66.997,67.0851,66.949,66.973,6400.0
2006-10-18 10:20:00,83.65,83.65,83.45,83.52,8900.0,66.965,66.965,66.8049,66.861,8900.0
2006-10-18 10:25:00,83.5,83.65,83.5,83.65,6800.0,66.8449,66.965,66.8449,66.965,6800.0
2006-10-18 10:30:00,83.63,83.65,83.5,83.5,6900.0,66.949,66.965,66.8449,66.8449,6900.0
2006-10-18 10:35:00,83.47,83.56,83.35,83.49,6700.0,66.8209,66.893,66.7249,66.8369,6700.0
2006-10-18 10:40:00,83.48,83.48,83.33,83.42,6900.0,66.8289,66.8289,66.7089,66.7809,6900.0
2006-10-18 10:45:00,83.43,83.48,83.33,83.44,7300.0,66.7889,66.8289,66.7089,66.7969,7300.0
2006-10-18 10:50:00,83.43,83.43,83.2,83.27,13300.0,66.7889,66.7889,66.6048,66.6608,13300.0
2006-10-18 10:55:00,83.25,83.41,83.25,83.41,5200.0,66.6448,66.7729,66.6448,66.7729,5200.0
2006-10-18 11:00:00,83.44,83.45,83.28,83.31,12700.0,66.7969,66.8049,66.6688,66.6928,12700.0
2006-10-18 11:05:00,83.3,83.37,83.23,83.25,6100.0,66.6848,66.7409,66.6288,66.6448,6100.0
2006-10-18 11:10:00,83.25,83.35,83.25,83.29,3900.0,66.6448,66.7249,66.6448,66.6768,3900.0
2006-10-18 11:15:00,83.33,83.36,83.25,83.28,5300.0,66.7089,66.7329,66.6448,66.6688,5300.0
2006-10-18 11:20:00,83.32,83.35,83.25,83.3,6800.0,66.7008,66.7249,66.6448,66.6848,6800.0
2006-10-18 11:25:00,83.32,83.39,83.27,83.32,6300.0,66.7008,66.7569,66.6608,66.7008,6300.0
2006-10-18 11:30:00,83.32,83.33,83.19,83.19,4600.0,66.7008,66.7089,66.5968,66.5968,4600.0
2006-10-18 11:35:00,83.21,83.24,83.16,83.16,4300.0,66.6128,66.6368,66.5728,66.5728,4300.0
2006-10-18 11:40:00,83.16,83.17,83.09,83.12,3000.0,66.5728,66.5808,66.5167,66.5407,3000.0
2006-10-18 11:45:00,83.12,83.28,83.1,83.28,4100.0,66.5407,66.6688,66.5247,66.6688,4100.0
2006-10-18 11:50:00,83.28,83.28,83.15,83.17,3800.0,66.6688,66.6688,66.5648,66.5808,3800.0
2006-10-18 11:55:00,83.16,83.16,83.03,83.1,6300.0,66.5728,66.5728,66.4687,66.5247,6300.0
2006-10-18 12:00:00,83.1,83.11,83.1,83.11,1600.0,66.5247,66.5327,66.5247,66.5327,1600.0
2006-10-18 12:05:00,83.12,83.13,83.1,83.12,5100.0,66.5407,66.5487,66.5247,66.5407,5100.0
2006-10-18 12:10:00,83.11,83.11,83.07,83.07,1300.0,66.5327,66.5327,66.5007,66.5007,1300.0
2006-10-18 12:15:00,83.08,83.12,83.07,83.07,3300.0,66.5087,66.5407,66.5007,66.5007,3300.0
2006-10-18 12:20:00,83.07,83.1,82.97,82.98,5000.0,66.5007,66.5247,66.4207,66.4287,5000.0
2006-10-18 12:25:00,82.97,82.97,82.84,82.85,5200.0,66.4207,66.4207,66.3166,66.3246,5200.0
2006-10-18 12:30:00,82.93,82.99,82.92,82.92,2100.0,66.3886,66.4367,66.3806,66.3806,2100.0
2006-10-18 12:35:00,82.91,82.91,82.89,82.9,2400.0,66.3726,66.3726,66.3566,66.3646,2400.0
2006-10-18 12:40:00,82.9,82.9,82.8,82.8,3600.0,66.3646,66.3646,66.2846,66.2846,3600.0
2006-10-18 12:45:00,82.8,82.88,82.8,82.87,2800.0,66.2846,66.3486,66.2846,66.3406,2800.0
2006-10-18 12:50:00,82.87,82.89,82.75,82.75,4800.0,66.3406,66.3566,66.2445,66.2445,4800.0
2006-10-18 12:55:00,82.73,82.75,82.7,82.74,5200.0,66.2285,66.2445,66.2045,66.2365,5200.0
2006-10-18 13:00:00,82.72,82.76,82.66,82.71,14800.0,66.2205,66.2525,66.1725,66.2125,14800.0
2006-10-18 13:05:00,82.73,82.75,82.69,82.7,6100.0,66.2285,66.2445,66.1965,66.2045,6100.0
2006-10-18 13:10:00,82.7,82.72,82.65,82.72,6500.0,66.2045,66.2205,66.1645,66.2205,6500.0
2006-10-18 13:15:00,82.73,82.75,82.68,82.69,5700.0,66.2285,66.2445,66.1885,66.1965,5700.0
2006-10-18 13:20:00,82.68,82.68,82.63,82.66,16300.0,66.1885,66.1885,66.1485,66.1725,16300.0
2006-10-18 13:25:00,82.67,82.72,82.67,82.69,5300.0,66.1805,66.2205,66.1805,66.1965,5300.0
2006-10-18 13:30:00,82.7,82.73,82.69,82.73,5600.0,66.2045,66.2285,66.1965,66.2285,5600.0
2006-10-18 13:35:00,82.73,82.75,82.67,82.75,6600.0,66.2285,66.2445,66.1805,66.2445,6600.0
2006-10-18 13:40:00,82.75,82.82,82.75,82.81,5800.0,66.2445,66.3006,66.2445,66.2926,5800.0
2006-10-18 13:45:00,82.81,82.81,82.71,82.77,4000.0,66.2926,66.2926,66.2125,66.2605,4000.0
2006-10-18 13:50:00,82.74,82.74,82.71,82.73,2700.0,66.2365,66.2365,66.2125,66.2285,2700.0
2006-10-18 13:55:00,82.73,82.79,82.73,82.75,5400.0,66.2285,66.2766,66.2285,66.2445,5400.0
2006-10-18 14:00:00,82.74,82.76,82.72,82.74,2000.0,66.2365,66.2525,66.2205,66.2365,2000.0
2006-10-18 14:05:00,82.75,82.75,82.57,82.62,4900.0,66.2445,66.2445,66.1004,66.1405,4900.0
2006-10-18 14:10:00,82.58,82.58,82.5,82.55,3800.0,66.1084,66.1084,66.0444,66.0844,3800.0
2006-10-18 14:15:00,82.55,82.59,82.54,82.59,3900.0,66.0844,66.1165,66.0764,66.1165,3900.0
2006-10-18 14:20:00,82.6,82.72,82.54,82.7,4600.0,66.1245,66.2205,66.0764,66.2045,4600.0
2006-10-18 14:25:00,82.75,82.84,82.7,82.84,5200.0,66.2445,66.3166,66.2045,66.3166,5200.0
2006-10-18 14:30:00,82.82,82.82,82.61,82.62,3000.0,66.3006,66.3006,66.1325,66.1405,3000.0
2006-10-18 14:35:00,82.62,82.71,82.59,82.71,4900.0,66.1405,66.2125,66.1165,66.2125,4900.0
2006-10-18 14:40:00,82.69,82.75,82.62,82.62,5400.0,66.1965,66.2445,66.1405,66.1405,5400.0
2006-10-18 14:45:00,82.52,82.65,82.49,82.65,3400.0,66.0604,66.1645,66.0364,66.1645,3400.0
2006-10-18 14:50:00,82.64,82.64,82.45,82.54,5200.0,66.1565,66.1565,66.0044,66.0764,5200.0
2006-10-18 14:55:00,82.53,82.62,82.53,82.62,2200.0,66.0684,66.1405,66.0684,66.1405,2200.0
2006-10-18 15:00:00,82.62,82.7,82.57,82.7,3800.0,66.1405,66.2045,66.1004,66.2045,3800.0
2006-10-18 15:05:00,82.7,82.73,82.62,82.73,4900.0,66.2045,66.2285,66.1405,66.2285,4900.0
2006-10-18 15:10:00,82.73,82.85,82.7,82.78,3000.0,66.2285,66.3246,66.2045,66.2686,3000.0
2006-10-18 15:15:00,82.76,82.76,82.54,82.54,5300.0,66.2525,66.2525,66.0764,66.0764,5300.0
2006-10-18 15:20:00,82.53,82.62,82.53,82.54,1800.0,66.0684,66.1405,66.0684,66.0764,1800.0
2006-10-18 15:25:00,82.52,82.68,82.51,82.51,6600.0,66.0604,66.1885,66.0524,66.0524,6600.0
2006-10-18 15:30:00,82.5,82.69,82.5,82.69,4600.0,66.0444,66.1965,66.0444,66.1965,4600.0
2006-10-18 15:35:00,82.65,82.86,82.65,82.75,3600.0,66.1645,66.3326,66.1645,66.2445,3600.0
2006-10-18 15:40:00,82.74,82.74,82.66,82.68,4900.0,66.2365,66.2365,66.1725,66.1885,4900.0
2006-10-18 15:45:00,82.67,82.76,82.66,82.76,5000.0,66.1805,66.2525,66.1725,66.2525,5000.0
2006-10-18 15:50:00,82.77,82.78,82.74,82.77,5500.0,66.2605,66.2686,66.2365,66.2605,5500.0
2006-10-18 15:55:00,82.76,82.77,82.69,82.69,9700.0,66.2525,66.2605,66.1965,66.1965,9700.0
2006-10-19 09:30:00,83.0,83.0,82.59,82.6,16000.0,66.4447,66.4447,66.1165,66.1245,16000.0
2006-10-19 09:35:00,82.7,83.12,82.57,83.04,8000.0,66.2045,66.5407,66.1004,66.4767,8000.0
2006-10-19 09:40:00,83.05,83.08,82.76,82.89,5900.0,66.4847,66.5087,66.2525,66.3566,5900.0
2006-10-19 09:45:00,82.9,83.02,82.87,83.02,4300.0,66.3646,66.4607,66.3406,66.4607,4300.0
2006-10-19 09:50:00,83.02,83.62,83.02,83.59,3800.0,66.4607,66.941,66.4607,66.917,3800.0
2006-10-19 09:55:00,83.61,83.64,83.39,83.6,5500.0,66.933,66.957,66.7569,66.925,5500.0
2006-10-19 10:00:00,83.6,83.9,83.55,83.9,5600.0,66.925,67.1652,66.885,67.1652,5600.0
2006-10-19 10:05:00,83.9,83.9,83.46,83.46,9000.0,67.1652,67.1652,66.8129,66.8129,9000.0
2006-10-19 10:10:00,83.53,83.84,83.53,83.74,12900.0,66.869,67.1171,66.869,67.0371,12900.0
2006-10-19 10:15:00,83.74,83.91,83.74,83.84,7900.0,67.0371,67.1732,67.0371,67.1171,7900.0
2006-10-19 10:20:00,83.85,83.98,83.78,83.81,7400.0,67.1251,67.2292,67.0691,67.0931,7400.0
2006-10-19 10:25:00,83.84,83.99,83.84,83.88,5300.0,67.1171,67.2372,67.1171,67.1491,5300.0
2006-10-19 10:30:00,83.84,83.98,83.73,83.75,8800.0,67.1171,67.2292,67.0291,67.0451,8800.0
2006-10-19 10:35:00,83.76,83.78,83.6,83.71,5500.0,67.0531,67.0691,66.925,67.0131,5500.0
2006-10-19 10:40:00,83.7,83.89,83.61,83.89,3600.0,67.0051,67.1572,66.933,67.1572,3600.0
2006-10-19 10:45:00,83.8,83.81,83.67,83.68,5400.0,67.0851,67.0931,66.981,66.989,5400.0
2006-10-19 10:50:00,83.69,83.69,83.48,83.48,3500.0,66.997,66.997,66.8289,66.8289,3500.0
2006-10-19 10:55:00,83.49,83.49,83.38,83.38,3200.0,66.8369,66.8369,66.7489,66.7489,3200.0
2006-10-19 11:00:00,83.43,83.46,83.31,83.38,5900.0,66.7889,66.8129,66.6928,66.7489,5900.0
2006-10-19 11:05:00,83.35,83.47,83.31,83.38,3800.0,66.7249,66.8209,66.6928,66.7489,3800.0
2006-10-19 11:10:00,83.43,83.43,83.37,83.41,1000.0,66.7889,66.7889,66.7409,66.7729,1000.0
2006-10-19 11:15:00,83.42,83.42,83.24,83.24,3300.0,66.7809,66.7809,66.6368,66.6368,3300.0
2006-10-19 11:20:00,83.23,83.34,83.23,83.32,3500.0,66.6288,66.7169,66.6288,66.7008,3500.0
2006-10-19 11:25:00,83.32,83.34,83.27,83.27,2500.0,66.7008,66.7169,66.6608,66.6608,2500.0
2006-10-19 11:30:00,83.27,83.27,83.11,83.11,1900.0,66.6608,66.6608,66.5327,66.5327,1900.0
2006-10-19 11:35:00,83.15,83.19,83.15,83.15,2300.0,66.5648,66.5968,66.5648,66.5648,2300.0
2006-10-19 11:40:00,83.15,83.22,83.13,83.22,2200.0,66.5648,66.6208,66.5487,66.6208,2200.0
2006-10-19 11:45:00,83.22,83.23,83.15,83.15,2800.0,66.6208,66.6288,66.5648,66.5648,2800.0
2006-10-19 11:50:00,83.16,83.16,82.97,82.98,5200.0,66.5728,66.5728,66.4207,66.4287,5200.0
2006-10-19 11:55:00,82.97,82.97,82.9,82.93,3700.0,66.4207,66.4207,66.3646,66.3886,3700.0
2006-10-19 12:00:00,82.91,82.91,82.73,82.82,10900.0,66.3726,66.3726,66.2285,66.3006,10900.0
2006-10-19 12:05:00,82.82,82.91,82.73,82.86,6300.0,66.3006,66.3726,66.2285,66.3326,6300.0
2006-10-19 12:10:00,82.86,82.92,82.85,82.9,4600.0,66.3326,66.3806,66.3246,66.3646,4600.0
2006-10-19 12:15:00,82.92,83.0,82.86,82.86,6000.0,66.3806,66.4447,66.3326,66.3326,6000.0
2006-10-19 12:20:00,82.85,82.96,82.79,82.9,8200.0,66.3246,66.4127,66.2766,66.3646,8200.0
2006-10-19 12:25:00,82.86,82.9,82.79,82.79,2700.0,66.3326,66.3646,66.2766,66.2766,2700.0
2006-10-19 12:30:00,82.8,82.91,82.67,82.91,11300.0,66.2846,66.3726,66.1805,66.3726,11300.0
2006-10-19 12:35:00,82.92,82.93,82.86,82.89,9100.0,66.3806,66.3886,66.3326,66.3566,9100.0
2006-10-19 12:40:00,82.92,83.12,82.92,83.11,5300.0,66.3806,66.5407,66.3806,66.5327,5300.0
2006-10-19 12:45:00,83.13,83.19,83.13,83.19,4700.0,66.5487,66.5968,66.5487,66.5968,4700.0
2006-10-19 12:50:00,83.19,83.26,83.19,83.26,5600.0,66.5968,66.6528,66.5968,66.6528,5600.0
2006-10-19 12:55:00,83.26,83.3,83.21,83.21,4300.0,66.6528,66.6848,66.6128,66.6128,4300.0
2006-10-19 13:00:00,83.27,83.42,83.25,83.4,11600.0,66.6608,66.7809,66.6448,66.7649,11600.0
2006-10-19 13:05:00,83.38,83.79,83.29,83.79,15100.0,66.7489,67.0771,66.6768,67.0771,15100.0
2006-10-19 13:10:00,83.77,83.87,83.77,83.8,10300.0,67.0611,67.1411,67.0611,67.0851,10300.0
2006-10-19 13:15:00,83.8,84.02,83.76,83.92,11900.0,67.0851,67.2612,67.0531,67.1812,11900.0
2006-10-19 13:20:00,83.93,83.93,83.72,83.73,4500.0,67.1892,67.1892,67.0211,67.0291,4500.0
2006-10-19 13:25:00,83.8,83.87,83.78,83.86,3300.0,67.0851,67.1411,67.0691,67.1331,3300.0
2006-10-19 13:30:00,83.86,83.89,83.82,83.83,4000.0,67.1331,67.1572,67.1011,67.1091,4000.0
2006-10-19 13:35:00,83.87,84.0,83.87,84.0,5000.0,67.1411,67.2452,67.1411,67.2452,5000.0
2006-10-19 13:40:00,84.03,84.08,83.95,84.01,5100.0,67.2692,67.3093,67.2052,67.2532,5100.0
2006-10-19 13:45:00,84.03,84.04,83.99,84.04,4700.0,67.2692,67.2772,67.2372,67.2772,4700.0
2006-10-19 13:50:00,84.06,84.08,83.98,83.98,5500.0,67.2932,67.3093,67.2292,67.2292,5500.0
2006-10-19 13:55:00,83.99,84.03,83.97,84.03,2600.0,67.2372,67.2692,67.2212,67.2692,2600.0
2006-10-19 14:00:00,84.03,84.04,83.92,83.92,5400.0,67.2692,67.2772,67.1812,67.1812,5400.0
2006-10-19 14:05:00,83.91,83.94,83.83,83.86,2700.0,67.1732,67.1972,67.1091,67.1331,2700.0
2006-10-19 14:10:00,83.87,84.02,83.86,84.01,3600.0,67.1411,67.2612,67.1331,67.2532,3600.0
2006-10-19 14:15:00,84.02,84.03,84.01,84.02,2900.0,67.2612,67.2692,67.2532,67.2612,2900.0
2006-10-19 14:20:00,83.98,83.99,83.93,83.95,3500.0,67.2292,67.2372,67.1892,67.2052,3500.0
2006-10-19 14:25:00,83.95,84.01,83.93,83.94,6200.0,67.2052,67.2532,67.1892,67.1972,6200.0
2006-10-19 14:30:00,83.94,83.95,83.83,83.86,6400.0,67.1972,67.2052,67.1091,67.1331,6400.0
2006-10-19 14:35:00,83.86,83.94,83.83,83.93,2900.0,67.1331,67.1972,67.1091,67.1892,2900.0
2006-10-19 14:40:00,83.9,83.91,83.88,83.89,1800.0,67.1652,67.1732,67.1491,67.1572,1800.0
2006-10-19 14:45:00,83.84,83.89,83.76,83.89,6300.0,67.1171,67.1572,67.0531,67.1572,6300.0
2006-10-19 14:50:00,83.89,84.0,83.89,84.0,2100.0,67.1572,67.2452,67.1572,67.2452,2100.0
2006-10-19 14:55:00,84.0,84.12,83.98,84.09,3200.0,67.2452,67.3413,67.2292,67.3173,3200.0
2006-10-19 15:00:00,84.09,84.13,84.03,84.13,5800.0,67.3173,67.3493,67.2692,67.3493,5800.0
2006-10-19 15:05:00,84.13,84.3,84.13,84.28,10200.0,67.3493,67.4854,67.3493,67.4694,10200.0
2006-10-19 15:10:00,84.24,84.4,84.23,84.4,5700.0,67.4373,67.5654,67.4293,67.5654,5700.0
2006-10-19 15:15:00,84.4,84.48,84.35,84.44,12400.0,67.5654,67.6295,67.5254,67.5974,12400.0
2006-10-19 15:20:00,84.45,84.45,84.22,84.24,7500.0,67.6055,67.6055,67.4213,67.4373,7500.0
2006-10-19 15:25:00,84.25,84.25,84.16,84.17,5000.0,67.4453,67.4453,67.3733,67.3813,5000.0
2006-10-19 15:30:00,84.15,84.26,84.15,84.24,7800.0,67.3653,67.4534,67.3653,67.4373,7800.0
2006-10-19 15:35:00,84.24,84.35,84.24,84.31,6600.0,67.4373,67.5254,67.4373,67.4934,6600.0
2006-10-19 15:40:00,84.31,84.31,84.25,84.25,8400.0,67.4934,67.4934,67.4453,67.4453,8400.0
2006-10-19 15:45:00,84.24,84.28,84.15,84.28,12700.0,67.4373,67.4694,67.3653,67.4694,12700.0
2006-10-19 15:50:00,84.24,84.26,84.14,84.18,8900.0,67.4373,67.4534,67.3573,67.3893,8900.0
2006-10-19 15:55:00,84.2,84.35,84.19,84.28,32100.0,67.4053,67.5254,67.3973,67.4694,32100.0
2006-10-20 09:30:00,81.76,81.76,81.76,81.76,0.0,65.452,65.452,65.452,65.452,0.0
2006-10-20 09:35:00,80.67,80.67,79.28,79.28,500.0,64.5794,64.5794,63.4667,63.4667,500.0
2006-10-20 09:40:00,79.25,79.8,78.94,79.09,271500.0,63.4427,63.883,63.1945,63.3146,271500.0
2006-10-20 09:45:00,79.09,79.09,78.3,78.7,210500.0,63.3146,63.3146,62.6821,63.0024,210500.0
2006-10-20 09:50:00,78.72,79.2,78.53,78.99,66500.0,63.0184,63.4026,62.8663,63.2345,66500.0
2006-10-20 09:55:00,78.99,79.71,78.96,79.58,92400.0,63.2345,63.8109,63.2105,63.7068,92400.0
2006-10-20 10:00:00,79.58,80.25,79.42,80.25,111100.0,63.7068,64.2432,63.5787,64.2432,111100.0
2006-10-20 10:05:00,80.25,80.6,79.97,80.3,104300.0,64.2432,64.5234,64.019,64.2832,104300.0
2006-10-20 10:10:00,80.3,80.56,80.0,80.56,52200.0,64.2832,64.4914,64.0431,64.4914,52200.0
2006-10-20 10:15:00,80.6,80.73,80.18,80.23,30300.0,64.5234,64.6275,64.1872,64.2272,30300.0
2006-10-20 10:20:00,80.24,80.44,80.22,80.32,20600.0,64.2352,64.3953,64.2192,64.2992,20600.0
2006-10-20 10:25:00,80.35,80.6,80.22,80.54,24500.0,64.3232,64.5234,64.2192,64.4753,24500.0
2006-10-20 10:30:00,80.52,80.52,79.67,79.77,55700.0,64.4593,64.4593,63.7789,63.8589,55700.0
2006-10-20 10:35:00,79.73,79.77,79.45,79.61,38900.0,63.8269,63.8589,63.6028,63.7308,38900.0
2006-10-20 10:40:00,79.62,79.95,79.62,79.8,45800.0,63.7389,64.003,63.7389,63.883,45800.0
2006-10-20 10:45:00,79.72,80.0,79.52,79.93,81800.0,63.8189,64.0431,63.6588,63.987,81800.0
2006-10-20 10:50:00,79.9,80.3,79.9,80.28,30600.0,63.963,64.2832,63.963,64.2672,30600.0
2006-10-20 10:55:00,80.29,80.3,80.18,80.25,35800.0,64.2752,64.2832,64.1872,64.2432,35800.0
2006-10-20 11:00:00,80.25,80.3,80.17,80.19,19300.0,64.2432,64.2832,64.1792,64.1952,19300.0
2006-10-20 11:05:00,80.19,80.25,80.18,80.18,10300.0,64.1952,64.2432,64.1872,64.1872,10300.0
2006-10-20 11:10:00,80.19,80.24,80.18,80.2,8500.0,64.1952,64.2352,64.1872,64.2032,8500.0
2006-10-20 11:15:00,80.23,80.25,80.19,80.2,11400.0,64.2272,64.2432,64.1952,64.2032,11400.0
2006-10-20 11:20:00,80.24,80.24,79.96,80.01,25400.0,64.2352,64.2352,64.011,64.0511,25400.0
2006-10-20 11:25:00,79.97,80.14,79.97,80.1,16900.0,64.019,64.1551,64.019,64.1231,16900.0
2006-10-20 11:30:00,80.12,80.18,80.09,80.09,14000.0,64.1391,64.1872,64.1151,64.1151,14000.0
2006-10-20 11:35:00,80.09,80.09,79.94,79.97,16100.0,64.1151,64.1151,63.995,64.019,16100.0
2006-10-20 11:40:00,79.96,80.0,79.95,79.99,9800.0,64.011,64.0431,64.003,64.0351,9800.0
2006-10-20 11:45:00,79.98,80.09,79.95,79.95,6500.0,64.027,64.1151,64.003,64.003,6500.0
2006-10-20 11:50:00,79.96,79.99,79.92,79.93,7100.0,64.011,64.0351,63.979,63.987,7100.0
2006-10-20 11:55:00,79.91,79.91,79.8,79.82,6000.0,63.971,63.971,63.883,63.899,6000.0
2006-10-20 12:00:00,79.84,79.87,79.78,79.78,3800.0,63.915,63.939,63.8669,63.8669,3800.0
2006-10-20 12:05:00,79.78,79.78,79.75,79.76,4400.0,63.8669,63.8669,63.8429,63.8509,4400.0
2006-10-20 12:10:00,79.76,79.89,79.73,79.87,7800.0,63.8509,63.955,63.8269,63.939,7800.0
2006-10-20 12:15:00,79.87,79.9,79.8,79.82,14900.0,63.939,63.963,63.883,63.899,14900.0
2006-10-20 12:20:00,79.82,79.85,79.81,79.81,5400.0,63.899,63.923,63.891,63.891,5400.0
2006-10-20 12:25:00,79.79,79.83,79.79,79.83,4800.0,63.8749,63.907,63.8749,63.907,4800.0
2006-10-20 12:30:00,79.82,79.82,79.74,79.75,7200.0,63.899,63.899,63.8349,63.8429,7200.0
2006-10-20 12:35:00,79.75,79.76,79.73,79.76,3600.0,63.8429,63.8509,63.8269,63.8509,3600.0
2006-10-20 12:40:00,79.77,79.81,79.76,79.77,5600.0,63.8589,63.891,63.8509,63.8589,5600.0
2006-10-20 12:45:00,79.78,79.83,79.73,79.76,8700.0,63.8669,63.907,63.8269,63.8509,8700.0
2006-10-20 12:50:00,79.75,79.76,79.74,79.74,2200.0,63.8429,63.8509,63.8349,63.8349,2200.0
2006-10-20 12:55:00,79.75,79.75,79.54,79.54,10500.0,63.8429,63.8429,63.6748,63.6748,10500.0
2006-10-20 13:00:00,79.54,79.54,79.49,79.51,76300.0,63.6748,63.6748,63.6348,63.6508,76300.0
2006-10-20 13:05:00,79.52,79.52,79.47,79.47,74300.0,63.6588,63.6588,63.6188,63.6188,74300.0
2006-10-20 13:10:00,79.48,79.48,79.44,79.45,4100.0,63.6268,63.6268,63.5948,63.6028,4100.0
2006-10-20 13:15:00,79.45,79.46,79.44,79.45,5000.0,63.6028,63.6108,63.5948,63.6028,5000.0
2006-10-20 13:20:00,79.46,79.55,79.46,79.5,31100.0,63.6108,63.6828,63.6108,63.6428,31100.0
2006-10-20 13:25:00,79.5,79.5,79.47,79.49,11600.0,63.6428,63.6428,63.6188,63.6348,11600.0
2006-10-20 13:30:00,79.49,79.5,79.45,79.45,4300.0,63.6348,63.6428,63.6028,63.6028,4300.0
2006-10-20 13:35:00,79.44,79.55,79.43,79.53,10500.0,63.5948,63.6828,63.5868,63.6668,10500.0
2006-10-20 13:40:00,79.51,79.51,79.45,79.46,10300.0,63.6508,63.6508,63.6028,63.6108,10300.0
2006-10-20 13:45:00,79.47,79.51,79.47,79.51,3800.0,63.6188,63.6508,63.6188,63.6508,3800.0
2006-10-20 13:50:00,79.51,79.53,79.5,79.53,31400.0,63.6508,63.6668,63.6428,63.6668,31400.0
2006-10-20 13:55:00,79.53,79.53,79.47,79.49,8600.0,63.6668,63.6668,63.6188,63.6348,8600.0
2006-10-20 14:00:00,79.49,79.52,79.49,79.5,8200.0,63.6348,63.6588,63.6348,63.6428,8200.0
2006-10-20 14:05:00,79.5,79.5,79.44,79.47,12300.0,63.6428,63.6428,63.5948,63.6188,12300.0
2006-10-20 14:10:00,79.46,79.46,79.34,79.34,87300.0,63.6108,63.6108,63.5147,63.5147,87300.0
2006-10-20 14:15:00,79.34,79.35,79.33,79.35,12400.0,63.5147,63.5227,63.5067,63.5227,12400.0
2006-10-20 14:20:00,79.35,79.35,79.32,79.32,5000.0,63.5227,63.5227,63.4987,63.4987,5000.0
2006-10-20 14:25:00,79.33,79.33,79.18,79.18,16200.0,63.5067,63.5067,63.3866,63.3866,16200.0
2006-10-20 14:30:00,79.19,79.33,79.19,79.29,116600.0,63.3946,63.5067,63.3946,63.4747,116600.0
2006-10-20 14:35:00,79.3,79.3,79.17,79.25,11300.0,63.4827,63.4827,63.3786,63.4427,11300.0
2006-10-20 14:40:00,79.25,79.42,79.25,79.4,35200.0,63.4427,63.5787,63.4427,63.5627,35200.0
2006-10-20 14:45:00,79.39,79.39,79.26,79.27,10300.0,63.5547,63.5547,63.4507,63.4587,10300.0
2006-10-20 14:50:00,79.27,79.38,79.27,79.36,11200.0,63.4587,63.5467,63.4587,63.5307,11200.0
2006-10-20 14:55:00,79.35,79.37,79.3,79.31,10200.0,63.5227,63.5387,63.4827,63.4907,10200.0
2006-10-20 15:00:00,79.3,79.35,79.3,79.31,9300.0,63.4827,63.5227,63.4827,63.4907,9300.0
2006-10-20 15:05:00,79.31,79.32,79.25,79.26,68700.0,63.4907,63.4987,63.4427,63.4507,68700.0
2006-10-20 15:10:00,79.26,79.29,79.25,79.25,37100.0,63.4507,63.4747,63.4427,63.4427,37100.0
2006-10-20 15:15:00,79.25,79.3,79.25,79.3,15800.0,63.4427,63.4827,63.4427,63.4827,15800.0
2006-10-20 15:20:00,79.3,79.4,79.29,79.36,21400.0,63.4827,63.5627,63.4747,63.5307,21400.0
2006-10-20 15:25:00,79.38,79.41,79.24,79.28,28400.0,63.5467,63.5707,63.4346,63.4667,28400.0
2006-10-20 15:30:00,79.3,79.42,79.3,79.39,15700.0,63.4827,63.5787,63.4827,63.5547,15700.0
2006-10-20 15:35:00,79.41,79.52,79.41,79.5,28200.0,63.5707,63.6588,63.5707,63.6428,28200.0
2006-10-20 15:40:00,79.5,79.52,79.44,79.51,54100.0,63.6428,63.6588,63.5948,63.6508,54100.0
2006-10-20 15:45:00,79.5,79.54,79.43,79.51,24600.0,63.6428,63.6748,63.5868,63.6508,24600.0
2006-10-20 15:50:00,79.51,79.52,79.26,79.31,35200.0,63.6508,63.6588,63.4507,63.4907,35200.0
2006-10-20 15:55:00,79.32,79.43,79.3,79.43,48800.0,63.4987,63.5868,63.4827,63.5868,48800.0
2006-10-23 09:30:00,79.15,79.65,79.15,79.65,10800.0,63.3626,63.7629,63.3626,63.7629,10800.0
2006-10-23 09:35:00,79.66,79.67,78.74,78.92,34300.0,63.7709,63.7789,63.0344,63.1785,34300.0
2006-10-23 09:40:00,78.89,79.2,78.86,79.02,14700.0,63.1545,63.4026,63.1304,63.2585,14700.0
2006-10-23 09:45:00,79.02,79.07,78.86,79.01,17900.0,63.2585,63.2986,63.1304,63.2505,17900.0
2006-10-23 09:50:00,79.02,79.16,79.0,79.16,11800.0,63.2585,63.3706,63.2425,63.3706,11800.0
2006-10-23 09:55:00,79.14,79.14,78.85,78.89,12600.0,63.3546,63.3546,63.1224,63.1545,12600.0
2006-10-23 10:00:00,78.94,79.03,78.87,78.98,7800.0,63.1945,63.2665,63.1385,63.2265,7800.0
2006-10-23 10:05:00,78.99,79.13,78.9,79.13,10700.0,63.2345,63.3466,63.1625,63.3466,10700.0
2006-10-23 10:10:00,79.17,79.19,79.13,79.14,9700.0,63.3786,63.3946,63.3466,63.3546,9700.0
2006-10-23 10:15:00,79.15,79.34,79.15,79.33,6400.0,63.3626,63.5147,63.3626,63.5067,6400.0
2006-10-23 10:20:00,79.32,79.34,79.26,79.31,6000.0,63.4987,63.5147,63.4507,63.4907,6000.0
2006-10-23 10:25:00,79.34,79.61,79.34,79.6,8700.0,63.5147,63.7308,63.5147,63.7228,8700.0
2006-10-23 10:30:00,79.58,79.69,79.5,79.62,17600.0,63.7068,63.7949,63.6428,63.7389,17600.0
2006-10-23 10:35:00,79.63,79.63,79.49,79.56,9600.0,63.7469,63.7469,63.6348,63.6908,9600.0
2006-10-23 10:40:00,79.62,79.62,79.54,79.61,5800.0,63.7389,63.7389,63.6748,63.7308,5800.0
2006-10-23 10:45:00,79.61,79.64,79.56,79.57,7200.0,63.7308,63.7549,63.6908,63.6988,7200.0
2006-10-23 10:50:00,79.56,79.59,79.5,79.56,11000.0,63.6908,63.7148,63.6428,63.6908,11000.0
2006-10-23 10:55:00,79.56,79.62,79.56,79.62,4500.0,63.6908,63.7389,63.6908,63.7389,4500.0
2006-10-23 11:00:00,79.62,79.64,79.57,79.59,7700.0,63.7389,63.7549,63.6988,63.7148,7700.0
2006-10-23 11:05:00,79.6,79.65,79.59,79.64,12200.0,63.7228,63.7629,63.7148,63.7549,12200.0
2006-10-23 11:10:00,79.65,79.65,79.6,79.65,5200.0,63.7629,63.7629,63.7228,63.7629,5200.0
2006-10-23 11:15:00,79.64,79.65,79.6,79.61,3800.0,63.7549,63.7629,63.7228,63.7308,3800.0
2006-10-23 11:20:00,79.62,79.63,79.57,79.59,16400.0,63.7389,63.7469,63.6988,63.7148,16400.0
2006-10-23 11:25:00,79.58,79.65,79.55,79.65,20700.0,63.7068,63.7629,63.6828,63.7629,20700.0
2006-10-23 11:30:00,79.65,79.65,79.45,79.5,35500.0,63.7629,63.7629,63.6028,63.6428,35500.0
2006-10-23 11:35:00,79.49,79.59,79.49,79.59,4600.0,63.6348,63.7148,63.6348,63.7148,4600.0
2006-10-23 11:40:00,79.6,79.66,79.6,79.66,41500.0,63.7228,63.7709,63.7228,63.7709,41500.0
2006-10-23 11:45:00,79.66,79.68,79.61,79.66,4700.0,63.7709,63.7869,63.7308,63.7709,4700.0
2006-10-23 11:50:00,79.66,79.69,79.61,79.61,8000.0,63.7709,63.7949,63.7308,63.7308,8000.0
2006-10-23 11:55:00,79.59,79.59,79.52,79.52,2200.0,63.7148,63.7148,63.6588,63.6588,2200.0
2006-10-23 12:00:00,79.5,79.51,79.45,79.46,3800.0,63.6428,63.6508,63.6028,63.6108,3800.0
2006-10-23 12:05:00,79.45,79.54,79.45,79.53,5000.0,63.6028,63.6748,63.6028,63.6668,5000.0
2006-10-23 12:10:00,79.54,79.6,79.51,79.52,7500.0,63.6748,63.7228,63.6508,63.6588,7500.0
2006-10-23 12:15:00,79.52,79.54,79.48,79.54,12100.0,63.6588,63.6748,63.6268,63.6748,12100.0
2006-10-23 12:20:00,79.54,79.58,79.54,79.58,4900.0,63.6748,63.7068,63.6748,63.7068,4900.0
2006-10-23 12:25:00,79.59,79.6,79.47,79.47,4200.0,63.7148,63.7228,63.6188,63.6188,4200.0
2006-10-23 12:30:00,79.48,79.49,79.3,79.3,6800.0,63.6268,63.6348,63.4827,63.4827,6800.0
2006-10-23 12:35:00,79.28,79.34,79.15,79.16,6000.0,63.4667,63.5147,63.3626,63.3706,6000.0
2006-10-23 12:40:00,79.13,79.17,79.06,79.17,22000.0,63.3466,63.3786,63.2906,63.3786,22000.0
2006-10-23 12:45:00,79.17,79.21,79.1,79.18,10500.0,63.3786,63.4106,63.3226,63.3866,10500.0
2006-10-23 12:50:00,79.22,79.25,79.09,79.17,5600.0,63.4186,63.4427,63.3146,63.3786,5600.0
2006-10-23 12:55:00,79.15,79.31,79.15,79.25,2300.0,63.3626,63.4907,63.3626,63.4427,2300.0
2006-10-23 13:00:00,79.25,79.28,79.23,79.28,2300.0,63.4427,63.4667,63.4266,63.4667,2300.0
2006-10-23 13:05:00,79.28,79.28,79.2,79.2,2300.0,63.4667,63.4667,63.4026,63.4026,2300.0
2006-10-23 13:10:00,79.2,79.27,79.17,79.26,7000.0,63.4026,63.4587,63.3786,63.4507,7000.0
2006-10-23 13:15:00,79.27,79.28,79.26,79.26,5700.0,63.4587,63.4667,63.4507,63.4507,5700.0
2006-10-23 13:20:00,79.26,79.29,79.25,79.29,19800.0,63.4507,63.4747,63.4427,63.4747,19800.0
2006-10-23 13:25:00,79.29,79.3,79.25,79.29,4400.0,63.4747,63.4827,63.4427,63.4747,4400.0
2006-10-23 13:30:00,79.29,79.29,79.24,79.27,7800.0,63.4747,63.4747,63.4346,63.4587,7800.0
2006-10-23 13:35:00,79.25,79.28,79.25,79.28,2900.0,63.4427,63.4667,63.4427,63.4667,2900.0
2006-10-23 13:40:00,79.27,79.29,79.26,79.29,7200.0,63.4587,63.4747,63.4507,63.4747,7200.0
2006-10-23 13:45:00,79.3,79.3,79.22,79.27,4200.0,63.4827,63.4827,63.4186,63.4587,4200.0
2006-10-23 13:50:00,79.27,79.27,79.23,79.24,7900.0,63.4587,63.4587,63.4266,63.4346,7900.0
2006-10-23 13:55:00,79.25,79.32,79.23,79.32,4800.0,63.4427,63.4987,63.4266,63.4987,4800.0
2006-10-23 14:00:00,79.33,79.33,79.24,79.24,2600.0,63.5067,63.5067,63.4346,63.4346,2600.0
2006-10-23 14:05:00,79.21,79.31,79.2,79.29,5200.0,63.4106,63.4907,63.4026,63.4747,5200.0
2006-10-23 14:10:00,79.27,79.3,79.15,79.15,4200.0,63.4587,63.4827,63.3626,63.3626,4200.0
2006-10-23 14:15:00,79.18,79.2,79.06,79.06,9400.0,63.3866,63.4026,63.2906,63.2906,9400.0
2006-10-23 14:20:00,79.05,79.05,78.96,78.99,20100.0,63.2825,63.2825,63.2105,63.2345,20100.0
2006-10-23 14:25:00,79.01,79.11,78.98,79.06,26300.0,63.2505,63.3306,63.2265,63.2906,26300.0
2006-10-23 14:30:00,79.0,79.05,78.95,79.01,14700.0,63.2425,63.2825,63.2025,63.2505,14700.0
2006-10-23 14:35:00,79.01,79.1,78.94,78.94,4700.0,63.2505,63.3226,63.1945,63.1945,4700.0
2006-10-23 14:40:00,79.0,79.0,78.92,78.92,5800.0,63.2425,63.2425,63.1785,63.1785,5800.0
2006-10-23 14:45:00,78.92,78.95,78.89,78.95,14200.0,63.1785,63.2025,63.1545,63.2025,14200.0
2006-10-23 14:50:00,78.96,78.97,78.9,78.92,2700.0,63.2105,63.2185,63.1625,63.1785,2700.0
2006-10-23 14:55:00,78.9,79.0,78.9,78.97,8500.0,63.1625,63.2425,63.1625,63.2185,8500.0
2006-10-23 15:00:00,78.96,79.03,78.95,79.01,7900.0,63.2105,63.2665,63.2025,63.2505,7900.0
2006-10-23 15:05:00,79.0,79.13,79.0,79.13,9700.0,63.2425,63.3466,63.2425,63.3466,9700.0
2006-10-23 15:10:00,79.14,79.17,79.12,79.17,10900.0,63.3546,63.3786,63.3386,63.3786,10900.0
2006-10-23 15:15:00,79.2,79.28,79.18,79.25,8700.0,63.4026,63.4667,63.3866,63.4427,8700.0
2006-10-23 15:20:00,79.24,79.34,79.21,79.3,8700.0,63.4346,63.5147,63.4106,63.4827,8700.0
2006-10-23 15:25:00,79.3,79.34,79.28,79.31,15500.0,63.4827,63.5147,63.4667,63.4907,15500.0
2006-10-23 15:30:00,79.33,79.49,79.33,79.48,20600.0,63.5067,63.6348,63.5067,63.6268,20600.0
2006-10-23 15:35:00,79.48,79.51,79.45,79.5,27800.0,63.6268,63.6508,63.6028,63.6428,27800.0
2006-10-23 15:40:00,79.5,79.51,79.35,79.38,11600.0,63.6428,63.6508,63.5227,63.5467,11600.0
2006-10-23 15:45:00,79.39,79.4,79.28,79.29,9100.0,63.5547,63.5627,63.4667,63.4747,9100.0
2006-10-23 15:50:00,79.29,79.3,79.25,79.28,13000.0,63.4747,63.4827,63.4427,63.4667,13000.0
2006-10-23 15:55:00,79.28,79.28,79.16,79.16,22900.0,63.4667,63.4667,63.3706,63.3706,22900.0
2006-10-24 09:30:00,78.8,78.81,78.58,78.79,6700.0,63.0824,63.0904,62.9063,63.0744,6700.0
2006-10-24 09:35:00,78.69,79.24,78.69,79.24,4900.0,62.9944,63.4346,62.9944,63.4346,4900.0
2006-10-24 09:40:00,79.24,79.59,79.22,79.51,17100.0,63.4346,63.7148,63.4186,63.6508,17100.0
2006-10-24 09:45:00,79.5,79.65,79.5,79.65,10300.0,63.6428,63.7629,63.6428,63.7629,10300.0
2006-10-24 09:50:00,79.66,79.8,79.55,79.8,12200.0,63.7709,63.883,63.6828,63.883,12200.0
2006-10-24 09:55:00,79.78,79.81,79.56,79.6,4100.0,63.8669,63.891,63.6908,63.7228,4100.0
2006-10-24 10:00:00,79.58,79.89,79.57,79.78,10800.0,63.7068,63.955,63.6988,63.8669,10800.0
2006-10-24 10:05:00,79.86,79.99,79.83,79.92,11500.0,63.931,64.0351,63.907,63.979,11500.0
2006-10-24 10:10:00,79.86,79.86,79.71,79.84,20300.0,63.931,63.931,63.8109,63.915,20300.0
2006-10-24 10:15:00,79.77,79.87,79.75,79.86,14000.0,63.8589,63.939,63.8429,63.931,14000.0
2006-10-24 10:20:00,79.91,80.08,79.87,80.0,9600.0,63.971,64.1071,63.939,64.0431,9600.0
2006-10-24 10:25:00,80.02,80.11,79.98,80.0,19000.0,64.0591,64.1311,64.027,64.0431,19000.0
2006-10-24 10:30:00,80.0,80.2,79.96,80.02,32100.0,64.0431,64.2032,64.011,64.0591,32100.0
2006-10-24 10:35:00,80.02,80.25,79.94,80.25,16500.0,64.0591,64.2432,63.995,64.2432,16500.0
2006-10-24 10:40:00,80.2,80.2,79.94,80.07,16600.0,64.2032,64.2032,63.995,64.0991,16600.0
2006-10-24 10:45:00,80.09,80.09,80.01,80.01,3500.0,64.1151,64.1151,64.0511,64.0511,3500.0
2006-10-24 10:50:00,80.0,80.06,80.0,80.01,6300.0,64.0431,64.0911,64.0431,64.0511,6300.0
2006-10-24 10:55:00,80.03,80.14,80.0,80.07,3700.0,64.0671,64.1551,64.0431,64.0991,3700.0
2006-10-24 11:00:00,80.05,80.05,79.99,80.0,7200.0,64.0831,64.0831,64.0351,64.0431,7200.0
2006-10-24 11:05:00,80.0,80.22,79.98,80.12,7100.0,64.0431,64.2192,64.027,64.1391,7100.0
2006-10-24 11:10:00,80.14,80.14,79.99,80.01,14300.0,64.1551,64.1551,64.0351,64.0511,14300.0
2006-10-24 11:15:00,80.0,80.09,80.0,80.03,7300.0,64.0431,64.1151,64.0431,64.0671,7300.0
2006-10-24 11:20:00,80.09,80.13,79.99,80.0,2900.0,64.1151,64.1471,64.0351,64.0431,2900.0
2006-10-24 11:25:00,80.02,80.13,80.02,80.13,1600.0,64.0591,64.1471,64.0591,64.1471,1600.0
2006-10-24 11:30:00,80.12,80.12,79.98,80.02,4600.0,64.1391,64.1391,64.027,64.0591,4600.0
2006-10-24 11:35:00,80.0,80.02,79.95,79.99,3900.0,64.0431,64.0591,64.003,64.0351,3900.0
2006-10-24 11:40:00,79.97,80.05,79.97,80.05,3600.0,64.019,64.0831,64.019,64.0831,3600.0
2006-10-24 11:45:00,80.01,80.01,79.96,79.98,6300.0,64.0511,64.0511,64.011,64.027,6300.0
2006-10-24 11:50:00,80.0,80.03,80.0,80.03,700.0,64.0431,64.0671,64.0431,64.0671,700.0
2006-10-24 11:55:00,80.03,80.03,79.97,79.99,4500.0,64.0671,64.0671,64.019,64.0351,4500.0
2006-10-24 12:00:00,79.94,80.04,79.94,79.97,5800.0,63.995,64.0751,63.995,64.019,5800.0
2006-10-24 12:05:00,80.04,80.1,80.04,80.07,3300.0,64.0751,64.1231,64.0751,64.0991,3300.0
2006-10-24 12:10:00,80.07,80.07,80.01,80.05,1300.0,64.0991,64.0991,64.0511,64.0831,1300.0
2006-10-24 12:15:00,80.05,80.07,79.97,79.97,2500.0,64.0831,64.0991,64.019,64.019,2500.0
2006-10-24 12:20:00,80.01,80.08,80.01,80.04,2800.0,64.0511,64.1071,64.0511,64.0751,2800.0
2006-10-24 12:25:00,80.05,80.06,80.0,80.0,2400.0,64.0831,64.0911,64.0431,64.0431,2400.0
2006-10-24 12:30:00,80.0,80.05,79.99,80.01,5700.0,64.0431,64.0831,64.0351,64.0511,5700.0
2006-10-24 12:35:00,80.02,80.2,80.01,80.16,5600.0,64.0591,64.2032,64.0511,64.1711,5600.0
2006-10-24 12:40:00,80.2,80.2,80.05,80.09,10500.0,64.2032,64.2032,64.0831,64.1151,10500.0
2006-10-24 12:45:00,80.1,80.15,80.04,80.04,3500.0,64.1231,64.1631,64.0751,64.0751,3500.0
2006-10-24 12:50:00,80.09,80.09,79.96,79.99,6800.0,64.1151,64.1151,64.011,64.0351,6800.0
2006-10-24 12:55:00,80.0,80.03,79.84,79.87,11000.0,64.0431,64.0671,63.915,63.939,11000.0
2006-10-24 13:00:00,79.87,79.91,79.83,79.86,1600.0,63.939,63.971,63.907,63.931,1600.0
2006-10-24 13:05:00,79.87,79.87,79.71,79.77,5100.0,63.939,63.939,63.8109,63.8589,5100.0
2006-10-24 13:10:00,79.76,79.81,79.73,79.8,3600.0,63.8509,63.891,63.8269,63.883,3600.0
2006-10-24 13:15:00,79.76,79.77,79.65,79.65,4000.0,63.8509,63.8589,63.7629,63.7629,4000.0
2006-10-24 13:20:00,79.69,79.8,79.69,79.78,2600.0,63.7949,63.883,63.7949,63.8669,2600.0
2006-10-24 13:25:00,79.82,79.83,79.69,79.7,5100.0,63.899,63.907,63.7949,63.8029,5100.0
2006-10-24 13:30:00,79.75,79.79,79.75,79.76,4500.0,63.8429,63.8749,63.8429,63.8509,4500.0
2006-10-24 13:35:00,79.76,79.76,79.66,79.66,5600.0,63.8509,63.8509,63.7709,63.7709,5600.0
2006-10-24 13:40:00,79.65,79.65,79.58,79.64,4800.0,63.7629,63.7629,63.7068,63.7549,4800.0
2006-10-24 13:45:00,79.63,79.67,79.62,79.64,4900.0,63.7469,63.7789,63.7389,63.7549,4900.0
2006-10-24 13:50:00,79.63,79.68,79.62,79.63,4500.0,63.7469,63.7869,63.7389,63.7469,4500.0
2006-10-24 13:55:00,79.63,79.65,79.61,79.65,3400.0,63.7469,63.7629,63.7308,63.7629,3400.0
2006-10-24 14:00:00,79.65,79.78,79.65,79.76,2700.0,63.7629,63.8669,63.7629,63.8509,2700.0
2006-10-24 14:05:00,79.73,79.93,79.71,79.93,8700.0,63.8269,63.987,63.8109,63.987,8700.0
2006-10-24 14:10:00,79.87,79.92,79.87,79.9,5900.0,63.939,63.979,63.939,63.963,5900.0
2006-10-24 14:15:00,79.9,79.98,79.87,79.98,6700.0,63.963,64.027,63.939,64.027,6700.0
2006-10-24 14:20:00,79.98,80.04,79.98,80.0,2000.0,64.027,64.0751,64.027,64.0431,2000.0
2006-10-24 14:25:00,80.01,80.05,79.96,80.01,5800.0,64.0511,64.0831,64.011,64.0511,5800.0
2006-10-24 14:30:00,80.02,80.06,79.97,79.97,7500.0,64.0591,64.0911,64.019,64.019,7500.0
2006-10-24 14:35:00,80.01,80.05,79.98,80.02,12500.0,64.0511,64.0831,64.027,64.0591,12500.0
2006-10-24 14:40:00,80.01,80.05,79.99,80.03,5400.0,64.0511,64.0831,64.0351,64.0671,5400.0
2006-10-24 14:45:00,80.04,80.04,80.0,80.0,9500.0,64.0751,64.0751,64.0431,64.0431,9500.0
2006-10-24 14:50:00,80.0,80.04,79.98,79.99,12900.0,64.0431,64.0751,64.027,64.0351,12900.0
2006-10-24 14:55:00,80.0,80.07,80.0,80.03,3400.0,64.0431,64.0991,64.0431,64.0671,3400.0
2006-10-24 15:00:00,80.03,80.1,80.01,80.1,4300.0,64.0671,64.1231,64.0511,64.1231,4300.0
2006-10-24 15:05:00,80.1,80.1,80.0,80.02,3400.0,64.1231,64.1231,64.0431,64.0591,3400.0
2006-10-24 15:10:00,80.01,80.02,79.99,80.0,4900.0,64.0511,64.0591,64.0351,64.0431,4900.0
2006-10-24 15:15:00,80.01,80.06,79.99,80.06,7300.0,64.0511,64.0911,64.0351,64.0911,7300.0
2006-10-24 15:20:00,80.05,80.05,79.97,79.97,6300.0,64.0831,64.0831,64.019,64.019,6300.0
2006-10-24 15:25:00,80.0,80.05,79.99,80.02,6400.0,64.0431,64.0831,64.0351,64.0591,6400.0
2006-10-24 15:30:00,80.01,80.04,80.0,80.01,3600.0,64.0511,64.0751,64.0431,64.0511,3600.0
2006-10-24 15:35:00,80.01,80.08,79.99,80.08,10400.0,64.0511,64.1071,64.0351,64.1071,10400.0
2006-10-24 15:40:00,80.12,80.22,80.11,80.18,5700.0,64.1391,64.2192,64.1311,64.1872,5700.0
2006-10-24 15:45:00,80.19,80.21,80.16,80.18,6300.0,64.1952,64.2112,64.1711,64.1872,6300.0
2006-10-24 15:50:00,80.21,80.23,80.19,80.23,6900.0,64.2112,64.2272,64.1952,64.2272,6900.0
2006-10-24 15:55:00,80.24,80.38,80.24,80.38,24200.0,64.2352,64.3473,64.2352,64.3473,24200.0
2006-10-25 09:30:00,80.5,80.5,79.99,80.14,22000.0,64.4433,64.4433,64.0351,64.1551,22000.0
2006-10-25 09:35:00,80.14,80.19,79.96,80.04,5200.0,64.1551,64.1952,64.011,64.0751,5200.0
2006-10-25 09:40:00,80.01,80.3,79.96,80.0,9000.0,64.0511,64.2832,64.011,64.0431,9000.0
2006-10-25 09:45:00,80.0,80.14,79.89,80.03,15200.0,64.0431,64.1551,63.955,64.0671,15200.0
2006-10-25 09:50:00,80.06,80.34,80.06,80.26,5400.0,64.0911,64.3152,64.0911,64.2512,5400.0
2006-10-25 09:55:00,80.28,80.35,80.07,80.17,4700.0,64.2672,64.3232,64.0991,64.1792,4700.0
2006-10-25 10:00:00,80.17,80.28,79.99,80.24,6300.0,64.1792,64.2672,64.0351,64.2352,6300.0
2006-10-25 10:05:00,80.17,80.19,80.04,80.19,5700.0,64.1792,64.1952,64.0751,64.1952,5700.0
2006-10-25 10:10:00,80.19,80.43,80.18,80.34,7500.0,64.1952,64.3873,64.1872,64.3152,7500.0
2006-10-25 10:15:00,80.27,80.35,80.22,80.27,5300.0,64.2592,64.3232,64.2192,64.2592,5300.0
2006-10-25 10:20:00,80.27,80.32,80.2,80.28,9100.0,64.2592,64.2992,64.2032,64.2672,9100.0
2006-10-25 10:25:00,80.29,80.37,80.13,80.13,14300.0,64.2752,64.3393,64.1471,64.1471,14300.0
2006-10-25 10:30:00,80.18,80.26,80.14,80.24,5900.0,64.1872,64.2512,64.1551,64.2352,5900.0
2006-10-25 10:35:00,80.26,80.39,80.25,80.3,2500.0,64.2512,64.3553,64.2432,64.2832,2500.0
2006-10-25 10:40:00,80.25,80.27,80.14,80.27,4100.0,64.2432,64.2592,64.1551,64.2592,4100.0
2006-10-25 10:45:00,80.28,80.36,80.23,80.24,1700.0,64.2672,64.3313,64.2272,64.2352,1700.0
2006-10-25 10:50:00,80.21,80.43,80.21,80.36,4400.0,64.2112,64.3873,64.2112,64.3313,4400.0
2006-10-25 10:55:00,80.38,80.38,80.29,80.29,3900.0,64.3473,64.3473,64.2752,64.2752,3900.0
2006-10-25 11:00:00,80.31,80.34,80.25,80.34,3400.0,64.2912,64.3152,64.2432,64.3152,3400.0
2006-10-25 11:05:00,80.34,80.54,80.34,80.54,6900.0,64.3152,64.4753,64.3152,64.4753,6900.0
2006-10-25 11:10:00,80.54,80.61,80.54,80.58,900.0,64.4753,64.5314,64.4753,64.5074,900.0
2006-10-25 11:15:00,80.57,80.58,80.5,80.51,5100.0,64.4994,64.5074,64.4433,64.4513,5100.0
2006-10-25 11:20:00,80.52,80.58,80.5,80.52,4900.0,64.4593,64.5074,64.4433,64.4593,4900.0
2006-10-25 11:25:00,80.52,80.52,80.36,80.4,4600.0,64.4593,64.4593,64.3313,64.3633,4600.0
2006-10-25 11:30:00,80.37,80.44,80.34,80.36,4200.0,64.3393,64.3953,64.3152,64.3313,4200.0
2006-10-25 11:35:00,80.39,80.48,80.32,80.48,2400.0,64.3553,64.4273,64.2992,64.4273,2400.0
2006-10-25 11:40:00,80.48,80.5,80.45,80.48,2700.0,64.4273,64.4433,64.4033,64.4273,2700.0
2006-10-25 11:45:00,80.45,80.48,80.34,80.37,3500.0,64.4033,64.4273,64.3152,64.3393,3500.0
2006-10-25 11:50:00,80.35,80.46,80.35,80.36,2900.0,64.3232,64.4113,64.3232,64.3313,2900.0
2006-10-25 11:55:00,80.38,80.38,80.14,80.15,4900.0,64.3473,64.3473,64.1551,64.1631,4900.0
2006-10-25 12:00:00,80.14,80.27,80.12,80.27,3600.0,64.1551,64.2592,64.1391,64.2592,3600.0
2006-10-25 12:05:00,80.28,80.44,80.28,80.44,2000.0,64.2672,64.3953,64.2672,64.3953,2000.0
2006-10-25 12:10:00,80.47,80.47,80.34,80.34,2500.0,64.4193,64.4193,64.3152,64.3152,2500.0
2006-10-25 12:15:00,80.38,80.43,80.36,80.43,2500.0,64.3473,64.3873,64.3313,64.3873,2500.0
2006-10-25 12:20:00,80.41,80.41,80.34,80.34,1200.0,64.3713,64.3713,64.3152,64.3152,1200.0
2006-10-25 12:25:00,80.37,80.49,80.37,80.38,3300.0,64.3393,64.4353,64.3393,64.3473,3300.0
2006-10-25 12:30:00,80.38,80.38,80.12,80.13,2600.0,64.3473,64.3473,64.1391,64.1471,2600.0
2006-10-25 12:35:00,80.13,80.16,79.97,79.99,6400.0,64.1471,64.1711,64.019,64.0351,6400.0
2006-10-25 12:40:00,79.99,80.06,79.94,80.01,13600.0,64.0351,64.0911,63.995,64.0511,13600.0
2006-10-25 12:45:00,80.0,80.04,79.95,80.0,12500.0,64.0431,64.0751,64.003,64.0431,12500.0
2006-10-25 12:50:00,80.01,80.16,80.01,80.15,3500.0,64.0511,64.1711,64.0511,64.1631,3500.0
2006-10-25 12:55:00,80.12,80.12,79.9,79.97,13700.0,64.1391,64.1391,63.963,64.019,13700.0
2006-10-25 13:00:00,79.96,80.01,79.9,80.0,4100.0,64.011,64.0511,63.963,64.0431,4100.0
2006-10-25 13:05:00,79.91,80.21,79.91,80.21,3500.0,63.971,64.2112,63.971,64.2112,3500.0
2006-10-25 13:10:00,80.22,80.39,80.16,80.16,4100.0,64.2192,64.3553,64.1711,64.1711,4100.0
2006-10-25 13:15:00,80.16,80.19,80.16,80.17,1400.0,64.1711,64.1952,64.1711,64.1792,1400.0
2006-10-25 13:20:00,80.14,80.17,80.12,80.15,4200.0,64.1551,64.1792,64.1391,64.1631,4200.0
2006-10-25 13:25:00,80.16,80.18,80.14,80.16,800.0,64.1711,64.1872,64.1551,64.1711,800.0
2006-10-25 13:30:00,80.17,80.3,80.17,80.19,3000.0,64.1792,64.2832,64.1792,64.1952,3000.0
2006-10-25 13:35:00,80.19,80.27,80.17,80.27,1400.0,64.1952,64.2592,64.1792,64.2592,1400.0
2006-10-25 13:40:00,80.28,80.35,80.28,80.3,2300.0,64.2672,64.3232,64.2672,64.2832,2300.0
2006-10-25 13:45:00,80.3,80.36,80.21,80.21,4500.0,64.2832,64.3313,64.2112,64.2112,4500.0
2006-10-25 13:50:00,80.23,80.34,80.21,80.34,2800.0,64.2272,64.3152,64.2112,64.3152,2800.0
2006-10-25 13:55:00,80.36,80.47,80.28,80.42,3300.0,64.3313,64.4193,64.2672,64.3793,3300.0
2006-10-25 14:00:00,80.43,80.43,80.35,80.36,1600.0,64.3873,64.3873,64.3232,64.3313,1600.0
2006-10-25 14:05:00,80.27,80.31,80.27,80.28,1300.0,64.2592,64.2912,64.2592,64.2672,1300.0
2006-10-25 14:10:00,80.25,80.47,80.21,80.32,6600.0,64.2432,64.4193,64.2112,64.2992,6600.0
2006-10-25 14:15:00,80.25,80.6,80.18,80.6,10100.0,64.2432,64.5234,64.1872,64.5234,10100.0
2006-10-25 14:20:00,80.6,80.65,80.47,80.65,3600.0,64.5234,64.5634,64.4193,64.5634,3600.0
2006-10-25 14:25:00,80.56,80.65,80.15,80.15,6100.0,64.4914,64.5634,64.1631,64.1631,6100.0
2006-10-25 14:30:00,80.15,80.24,80.09,80.23,4500.0,64.1631,64.2352,64.1151,64.2272,4500.0
2006-10-25 14:35:00,80.27,80.43,80.1,80.2,5900.0,64.2592,64.3873,64.1231,64.2032,5900.0
2006-10-25 14:40:00,80.25,80.25,80.14,80.14,3900.0,64.2432,64.2432,64.1551,64.1551,3900.0
2006-10-25 14:45:00,80.19,80.45,80.18,80.18,5700.0,64.1952,64.4033,64.1872,64.1872,5700.0
2006-10-25 14:50:00,80.19,80.29,80.16,80.23,2100.0,64.1952,64.2752,64.1711,64.2272,2100.0
2006-10-25 14:55:00,80.1,80.16,80.02,80.16,3400.0,64.1231,64.1711,64.0591,64.1711,3400.0
2006-10-25 15:00:00,80.1,80.29,80.1,80.21,8900.0,64.1231,64.2752,64.1231,64.2112,8900.0
2006-10-25 15:05:00,80.22,80.28,80.19,80.25,2900.0,64.2192,64.2672,64.1952,64.2432,2900.0
2006-10-25 15:10:00,80.21,80.29,80.18,80.28,4100.0,64.2112,64.2752,64.1872,64.2672,4100.0
2006-10-25 15:15:00,80.28,80.4,80.27,80.39,2200.0,64.2672,64.3633,64.2592,64.3553,2200.0
2006-10-25 15:20:00,80.4,80.4,80.23,80.28,7400.0,64.3633,64.3633,64.2272,64.2672,7400.0
2006-10-25 15:25:00,80.26,80.32,80.25,80.27,4800.0,64.2512,64.2992,64.2432,64.2592,4800.0
2006-10-25 15:30:00,80.24,80.3,80.21,80.3,5600.0,64.2352,64.2832,64.2112,64.2832,5600.0
2006-10-25 15:35:00,80.31,80.37,80.15,80.17,14100.0,64.2912,64.3393,64.1631,64.1792,14100.0
2006-10-25 15:40:00,80.21,80.31,80.11,80.25,12400.0,64.2112,64.2912,64.1311,64.2432,12400.0
2006-10-25 15:45:00,80.21,80.25,80.13,80.14,8400.0,64.2112,64.2432,64.1471,64.1551,8400.0
2006-10-25 15:50:00,80.05,80.11,80.02,80.06,7100.0,64.0831,64.1311,64.0591,64.0911,7100.0
2006-10-25 15:55:00,80.05,80.16,80.05,80.16,11300.0,64.0831,64.1711,64.0831,64.1711,11300.0
2006-10-26 09:30:00,80.16,80.73,80.1,80.71,6200.0,64.1711,64.6275,64.1231,64.6114,6200.0
2006-10-26 09:35:00,80.72,80.91,80.72,80.78,8400.0,64.6194,64.7715,64.6194,64.6675,8400.0
2006-10-26 09:40:00,80.77,80.95,80.75,80.78,8400.0,64.6595,64.8036,64.6435,64.6675,8400.0
2006-10-26 09:45:00,80.81,80.89,80.47,80.47,9200.0,64.6915,64.7555,64.4193,64.4193,9200.0
2006-10-26 09:50:00,80.46,80.54,80.33,80.39,10200.0,64.4113,64.4753,64.3072,64.3553,10200.0
2006-10-26 09:55:00,80.4,80.43,80.12,80.12,12300.0,64.3633,64.3873,64.1391,64.1391,12300.0
2006-10-26 10:00:00,80.16,80.66,80.13,80.66,13800.0,64.1711,64.5714,64.1471,64.5714,13800.0
2006-10-26 10:05:00,80.66,80.66,80.56,80.59,8100.0,64.5714,64.5714,64.4914,64.5154,8100.0
2006-10-26 10:10:00,80.59,80.63,80.35,80.35,5600.0,64.5154,64.5474,64.3232,64.3232,5600.0
2006-10-26 10:15:00,80.38,80.5,80.32,80.4,4600.0,64.3473,64.4433,64.2992,64.3633,4600.0
2006-10-26 10:20:00,80.37,80.37,79.94,79.94,22300.0,64.3393,64.3393,63.995,63.995,22300.0
2006-10-26 10:25:00,79.94,80.1,79.94,80.08,24600.0,63.995,64.1231,63.995,64.1071,24600.0
2006-10-26 10:30:00,80.04,80.34,80.0,80.32,19300.0,64.0751,64.3152,64.0431,64.2992,19300.0
2006-10-26 10:35:00,80.34,80.6,80.34,80.5,8400.0,64.3152,64.5234,64.3152,64.4433,8400.0
2006-10-26 10:40:00,80.5,80.5,80.11,80.12,7600.0,64.4433,64.4433,64.1311,64.1391,7600.0
2006-10-26 10:45:00,80.11,80.21,80.06,80.18,14300.0,64.1311,64.2112,64.0911,64.1872,14300.0
2006-10-26 10:50:00,80.19,80.3,80.1,80.25,23400.0,64.1952,64.2832,64.1231,64.2432,23400.0
2006-10-26 10:55:00,80.25,80.35,79.98,80.02,11400.0,64.2432,64.3232,64.027,64.0591,11400.0
2006-10-26 11:00:00,80.0,80.1,79.98,80.0,12100.0,64.0431,64.1231,64.027,64.0431,12100.0
2006-10-26 11:05:00,80.03,80.12,80.0,80.0,9200.0,64.0671,64.1391,64.0431,64.0431,9200.0
2006-10-26 11:10:00,80.0,80.1,79.98,80.0,19800.0,64.0431,64.1231,64.027,64.0431,19800.0
2006-10-26 11:15:00,80.02,80.07,79.99,80.0,7100.0,64.0591,64.0991,64.0351,64.0431,7100.0
2006-10-26 11:20:00,80.01,80.03,79.99,80.01,6500.0,64.0511,64.0671,64.0351,64.0511,6500.0
2006-10-26 11:25:00,80.0,80.09,80.0,80.07,5700.0,64.0431,64.1151,64.0431,64.0991,5700.0
2006-10-26 11:30:00,80.09,80.26,80.09,80.11,8300.0,64.1151,64.2512,64.1151,64.1311,8300.0
2006-10-26 11:35:00,80.1,80.1,80.06,80.1,2800.0,64.1231,64.1231,64.0911,64.1231,2800.0
2006-10-26 11:40:00,80.1,80.1,80.0,80.04,5000.0,64.1231,64.1231,64.0431,64.0751,5000.0
2006-10-26 11:45:00,79.99,80.05,79.98,80.0,7600.0,64.0351,64.0831,64.027,64.0431,7600.0
2006-10-26 11:50:00,80.0,80.04,79.99,80.04,5600.0,64.0431,64.0751,64.0351,64.0751,5600.0
2006-10-26 11:55:00,80.01,80.08,80.01,80.03,1600.0,64.0511,64.1071,64.0511,64.0671,1600.0
2006-10-26 12:00:00,80.07,80.07,79.99,80.07,4300.0,64.0991,64.0991,64.0351,64.0991,4300.0
2006-10-26 12:05:00,80.06,80.06,80.01,80.06,1800.0,64.0911,64.0911,64.0511,64.0911,1800.0
2006-10-26 12:10:00,80.03,80.18,80.01,80.15,5900.0,64.0671,64.1872,64.0511,64.1631,5900.0
2006-10-26 12:15:00,80.1,80.18,80.09,80.09,5300.0,64.1231,64.1872,64.1151,64.1151,5300.0
2006-10-26 12:20:00,80.09,80.14,80.0,80.1,7700.0,64.1151,64.1551,64.0431,64.1231,7700.0
2006-10-26 12:25:00,80.08,80.08,80.02,80.07,1400.0,64.1071,64.1071,64.0591,64.0991,1400.0
2006-10-26 12:30:00,80.06,80.13,80.0,80.0,8300.0,64.0911,64.1471,64.0431,64.0431,8300.0
2006-10-26 12:35:00,79.97,79.98,79.97,79.98,7000.0,64.019,64.027,64.019,64.027,7000.0
2006-10-26 12:40:00,79.93,79.94,79.91,79.92,9900.0,63.987,63.995,63.971,63.979,9900.0
2006-10-26 12:45:00,79.89,79.97,79.83,79.95,6900.0,63.955,64.019,63.907,64.003,6900.0
2006-10-26 12:50:00,79.96,79.98,79.91,79.91,4200.0,64.011,64.027,63.971,63.971,4200.0
2006-10-26 12:55:00,79.96,80.1,79.96,80.1,4600.0,64.011,64.1231,64.011,64.1231,4600.0
2006-10-26 13:00:00,80.1,80.15,80.04,80.04,15000.0,64.1231,64.1631,64.0751,64.0751,15000.0
2006-10-26 13:05:00,80.05,80.1,80.0,80.02,4600.0,64.0831,64.1231,64.0431,64.0591,4600.0
2006-10-26 13:10:00,80.05,80.09,79.95,80.04,4500.0,64.0831,64.1151,64.003,64.0751,4500.0
2006-10-26 13:15:00,80.02,80.07,79.99,80.07,1700.0,64.0591,64.0991,64.0351,64.0991,1700.0
2006-10-26 13:20:00,80.01,80.11,80.01,80.02,8200.0,64.0511,64.1311,64.0511,64.0591,8200.0
2006-10-26 13:25:00,80.05,80.06,79.99,80.03,6900.0,64.0831,64.0911,64.0351,64.0671,6900.0
2006-10-26 13:30:00,80.02,80.09,80.01,80.03,3800.0,64.0591,64.1151,64.0511,64.0671,3800.0
2006-10-26 13:35:00,80.07,80.09,80.03,80.09,5300.0,64.0991,64.1151,64.0671,64.1151,5300.0
2006-10-26 13:40:00,80.07,80.13,80.07,80.13,7800.0,64.0991,64.1471,64.0991,64.1471,7800.0
2006-10-26 13:45:00,80.13,80.18,80.1,80.12,8600.0,64.1471,64.1872,64.1231,64.1391,8600.0
2006-10-26 13:50:00,80.16,80.17,80.1,80.1,3700.0,64.1711,64.1792,64.1231,64.1231,3700.0
2006-10-26 13:55:00,80.11,80.17,80.07,80.08,3600.0,64.1311,64.1792,64.0991,64.1071,3600.0
2006-10-26 14:00:00,80.08,80.13,80.05,80.13,9100.0,64.1071,64.1471,64.0831,64.1471,9100.0
2006-10-26 14:05:00,80.13,80.13,80.03,80.04,7300.0,64.1471,64.1471,64.0671,64.0751,7300.0
2006-10-26 14:10:00,80.04,80.13,80.04,80.11,6300.0,64.0751,64.1471,64.0751,64.1311,6300.0
2006-10-26 14:15:00,80.09,80.13,80.05,80.09,10000.0,64.1151,64.1471,64.0831,64.1151,10000.0
2006-10-26 14:20:00,80.11,80.2,80.11,80.15,11100.0,64.1311,64.2032,64.1311,64.1631,11100.0
2006-10-26 14:25:00,80.15,80.29,80.15,80.25,12200.0,64.1631,64.2752,64.1631,64.2432,12200.0
2006-10-26 14:30:00,80.27,80.3,80.14,80.2,14000.0,64.2592,64.2832,64.1551,64.2032,14000.0
2006-10-26 14:35:00,80.18,80.27,80.15,80.2,7100.0,64.1872,64.2592,64.1631,64.2032,7100.0
2006-10-26 14:40:00,80.19,80.22,80.11,80.17,7000.0,64.1952,64.2192,64.1311,64.1792,7000.0
2006-10-26 14:45:00,80.19,80.22,80.1,80.22,5000.0,64.1952,64.2192,64.1231,64.2192,5000.0
2006-10-26 14:50:00,80.25,80.28,80.24,80.28,6800.0,64.2432,64.2672,64.2352,64.2672,6800.0
2006-10-26 14:55:00,80.27,80.3,80.21,80.21,8100.0,64.2592,64.2832,64.2112,64.2112,8100.0
2006-10-26 15:00:00,80.22,80.27,80.16,80.22,8600.0,64.2192,64.2592,64.1711,64.2192,8600.0
2006-10-26 15:05:00,80.21,80.3,80.13,80.13,6900.0,64.2112,64.2832,64.1471,64.1471,6900.0
2006-10-26 15:10:00,80.13,80.28,80.13,80.24,12200.0,64.1471,64.2672,64.1471,64.2352,12200.0
2006-10-26 15:15:00,80.25,80.3,80.25,80.3,15400.0,64.2432,64.2832,64.2432,64.2832,15400.0
2006-10-26 15:20:00,80.29,80.33,80.27,80.33,10500.0,64.2752,64.3072,64.2592,64.3072,10500.0
2006-10-26 15:25:00,80.33,80.33,80.26,80.32,10800.0,64.3072,64.3072,64.2512,64.2992,10800.0
2006-10-26 15:30:00,80.32,80.32,80.23,80.28,10200.0,64.2992,64.2992,64.2272,64.2672,10200.0
2006-10-26 15:35:00,80.26,80.31,80.22,80.24,7800.0,64.2512,64.2912,64.2192,64.2352,7800.0
2006-10-26 15:40:00,80.24,80.33,80.21,80.29,6300.0,64.2352,64.3072,64.2112,64.2752,6300.0
2006-10-26 15:45:00,80.29,80.33,80.22,80.32,8400.0,64.2752,64.3072,64.2192,64.2992,8400.0
2006-10-26 15:50:00,80.32,80.33,80.29,80.29,9800.0,64.2992,64.3072,64.2752,64.2752,9800.0
2006-10-26 15:55:00,80.31,80.33,80.23,80.24,13700.0,64.2912,64.3072,64.2272,64.2352,13700.0
2006-10-27 09:30:00,81.55,81.85,81.29,81.85,41000.0,65.2839,65.5241,65.0758,65.5241,41000.0
2006-10-27 09:35:00,82.08,82.1,81.36,81.36,16700.0,65.7082,65.7242,65.1318,65.1318,16700.0
2006-10-27 09:40:00,81.36,81.56,81.3,81.4,16400.0,65.1318,65.2919,65.0838,65.1638,16400.0
2006-10-27 09:45:00,81.41,81.66,81.22,81.63,22600.0,65.1718,65.372,65.0197,65.3479,22600.0
2006-10-27 09:50:00,81.64,81.79,81.64,81.72,27900.0,65.3559,65.476,65.3559,65.42,27900.0
2006-10-27 09:55:00,81.71,81.8,81.65,81.8,38700.0,65.412,65.484,65.3639,65.484,38700.0
2006-10-27 10:00:00,81.98,82.54,81.98,82.53,26600.0,65.6281,66.0764,65.6281,66.0684,26600.0
2006-10-27 10:05:00,82.53,82.56,82.46,82.54,41400.0,66.0684,66.0924,66.0124,66.0764,41400.0
2006-10-27 10:10:00,82.56,82.56,82.38,82.55,17000.0,66.0924,66.0924,65.9483,66.0844,17000.0
2006-10-27 10:15:00,82.54,82.67,82.54,82.67,14600.0,66.0764,66.1805,66.0764,66.1805,14600.0
2006-10-27 10:20:00,82.66,82.81,82.5,82.51,19600.0,66.1725,66.2926,66.0444,66.0524,19600.0
2006-10-27 10:25:00,82.4,82.67,82.4,82.62,13100.0,65.9644,66.1805,65.9644,66.1405,13100.0
2006-10-27 10:30:00,82.63,82.64,82.35,82.37,14900.0,66.1485,66.1565,65.9243,65.9403,14900.0
2006-10-27 10:35:00,82.38,82.4,82.25,82.33,15100.0,65.9483,65.9644,65.8443,65.9083,15100.0
2006-10-27 10:40:00,82.33,82.33,82.04,82.04,9400.0,65.9083,65.9083,65.6762,65.6762,9400.0
2006-10-27 10:45:00,82.02,82.07,81.92,81.99,36000.0,65.6601,65.7002,65.5801,65.6361,36000.0
2006-10-27 10:50:00,81.98,81.98,81.8,81.8,4900.0,65.6281,65.6281,65.484,65.484,4900.0
2006-10-27 10:55:00,81.79,82.0,81.79,81.98,5000.0,65.476,65.6441,65.476,65.6281,5000.0
2006-10-27 11:00:00,81.98,82.05,81.82,81.88,7600.0,65.6281,65.6842,65.5,65.5481,7600.0
2006-10-27 11:05:00,81.92,81.93,81.71,81.8,8300.0,65.5801,65.5881,65.412,65.484,8300.0
2006-10-27 11:10:00,81.8,81.8,81.7,81.73,9300.0,65.484,65.484,65.404,65.428,9300.0
2006-10-27 11:15:00,81.72,81.82,81.72,81.75,6400.0,65.42,65.5,65.42,65.444,6400.0
2006-10-27 11:20:00,81.75,81.76,81.61,81.73,3800.0,65.444,65.452,65.3319,65.428,3800.0
2006-10-27 11:25:00,81.75,81.81,81.73,81.73,7800.0,65.444,65.492,65.428,65.428,7800.0
2006-10-27 11:30:00,81.67,81.67,81.44,81.44,5300.0,65.38,65.38,65.1958,65.1958,5300.0
2006-10-27 11:35:00,81.44,81.48,81.29,81.32,9200.0,65.1958,65.2279,65.0758,65.0998,9200.0
2006-10-27 11:40:00,81.29,81.29,80.94,81.0,18700.0,65.0758,65.0758,64.7956,64.8436,18700.0
2006-10-27 11:45:00,81.0,81.06,80.81,80.82,8300.0,64.8436,64.8916,64.6915,64.6995,8300.0
2006-10-27 11:50:00,80.84,81.02,80.84,80.96,4300.0,64.7155,64.8596,64.7155,64.8116,4300.0
2006-10-27 11:55:00,80.93,80.95,80.87,80.95,8300.0,64.7876,64.8036,64.7395,64.8036,8300.0
2006-10-27 12:00:00,80.95,81.12,80.94,81.08,27400.0,64.8036,64.9397,64.7956,64.9076,27400.0
2006-10-27 12:05:00,81.07,81.09,80.96,81.06,16100.0,64.8996,64.9156,64.8116,64.8916,16100.0
2006-10-27 12:10:00,81.06,81.07,81.02,81.02,4600.0,64.8916,64.8996,64.8596,64.8596,4600.0
2006-10-27 12:15:00,80.99,81.0,80.87,80.87,7000.0,64.8356,64.8436,64.7395,64.7395,7000.0
2006-10-27 12:20:00,80.82,80.96,80.8,80.96,5100.0,64.6995,64.8116,64.6835,64.8116,5100.0
2006-10-27 12:25:00,80.91,80.91,80.65,80.69,6100.0,64.7715,64.7715,64.5634,64.5954,6100.0
2006-10-27 12:30:00,80.68,80.72,80.62,80.69,5400.0,64.5874,64.6194,64.5394,64.5954,5400.0
2006-10-27 12:35:00,80.74,80.74,80.6,80.72,5900.0,64.6355,64.6355,64.5234,64.6194,5900.0
2006-10-27 12:40:00,80.72,80.83,80.71,80.83,1500.0,64.6194,64.7075,64.6114,64.7075,1500.0
2006-10-27 12:45:00,80.84,80.85,80.78,80.78,4000.0,64.7155,64.7235,64.6675,64.6675,4000.0
2006-10-27 12:50:00,80.77,80.93,80.75,80.93,6400.0,64.6595,64.7876,64.6435,64.7876,6400.0
2006-10-27 12:55:00,80.96,80.98,80.95,80.96,1500.0,64.8116,64.8276,64.8036,64.8116,1500.0
2006-10-27 13:00:00,80.94,80.97,80.9,80.93,3500.0,64.7956,64.8196,64.7635,64.7876,3500.0
2006-10-27 13:05:00,80.94,80.94,80.88,80.9,1600.0,64.7956,64.7956,64.7475,64.7635,1600.0
2006-10-27 13:10:00,80.86,81.0,80.86,80.9,15200.0,64.7315,64.8436,64.7315,64.7635,15200.0
2006-10-27 13:15:00,80.9,81.0,80.9,80.96,6700.0,64.7635,64.8436,64.7635,64.8116,6700.0
2006-10-27 13:20:00,80.95,81.06,80.95,81.02,5000.0,64.8036,64.8916,64.8036,64.8596,5000.0
2006-10-27 13:25:00,81.06,81.06,80.96,80.97,4700.0,64.8916,64.8916,64.8116,64.8196,4700.0
2006-10-27 13:30:00,80.95,80.96,80.82,80.82,5100.0,64.8036,64.8116,64.6995,64.6995,5100.0
2006-10-27 13:35:00,80.81,80.81,80.66,80.74,12000.0,64.6915,64.6915,64.5714,64.6355,12000.0
2006-10-27 13:40:00,80.72,80.72,80.6,80.65,9400.0,64.6194,64.6194,64.5234,64.5634,9400.0
2006-10-27 13:45:00,80.63,80.63,80.5,80.51,9300.0,64.5474,64.5474,64.4433,64.4513,9300.0
2006-10-27 13:50:00,80.54,80.62,80.54,80.61,3200.0,64.4753,64.5394,64.4753,64.5314,3200.0
2006-10-27 13:55:00,80.62,80.75,80.62,80.72,4400.0,64.5394,64.6435,64.5394,64.6194,4400.0
2006-10-27 14:00:00,80.71,80.8,80.68,80.8,10800.0,64.6114,64.6835,64.5874,64.6835,10800.0
2006-10-27 14:05:00,80.75,80.75,80.59,80.59,7600.0,64.6435,64.6435,64.5154,64.5154,7600.0
2006-10-27 14:10:00,80.58,80.75,80.58,80.59,21600.0,64.5074,64.6435,64.5074,64.5154,21600.0
2006-10-27 14:15:00,80.59,80.66,80.59,80.65,4600.0,64.5154,64.5714,64.5154,64.5634,4600.0
2006-10-27 14:20:00,80.62,80.72,80.56,80.72,18800.0,64.5394,64.6194,64.4914,64.6194,18800.0
2006-10-27 14:25:00,80.69,80.7,80.66,80.68,8800.0,64.5954,64.6034,64.5714,64.5874,8800.0
2006-10-27 14:30:00,80.69,80.78,80.65,80.75,6900.0,64.5954,64.6675,64.5634,64.6435,6900.0
2006-10-27 14:35:00,80.75,80.76,80.67,80.67,2000.0,64.6435,64.6515,64.5794,64.5794,2000.0
2006-10-27 14:40:00,80.68,80.68,80.63,80.67,7800.0,64.5874,64.5874,64.5474,64.5794,7800.0
2006-10-27 14:45:00,80.67,80.67,80.54,80.55,12100.0,64.5794,64.5794,64.4753,64.4834,12100.0
2006-10-27 14:50:00,80.54,80.65,80.54,80.62,6300.0,64.4753,64.5634,64.4753,64.5394,6300.0
2006-10-27 14:55:00,80.6,80.64,80.58,80.6,8100.0,64.5234,64.5554,64.5074,64.5234,8100.0
2006-10-27 15:00:00,80.59,80.59,80.45,80.48,6300.0,64.5154,64.5154,64.4033,64.4273,6300.0
2006-10-27 15:05:00,80.42,80.56,80.42,80.49,4900.0,64.3793,64.4914,64.3793,64.4353,4900.0
2006-10-27 15:10:00,80.51,80.54,80.42,80.54,13300.0,64.4513,64.4753,64.3793,64.4753,13300.0
2006-10-27 15:15:00,80.54,80.7,80.49,80.54,19100.0,64.4753,64.6034,64.4353,64.4753,19100.0
2006-10-27 15:20:00,80.56,80.67,80.56,80.59,5700.0,64.4914,64.5794,64.4914,64.5154,5700.0
2006-10-27 15:25:00,80.6,80.6,80.51,80.56,4800.0,64.5234,64.5234,64.4513,64.4914,4800.0
2006-10-27 15:30:00,80.53,80.55,80.43,80.44,6200.0,64.4673,64.4834,64.3873,64.3953,6200.0
2006-10-27 15:35:00,80.37,80.43,80.33,80.38,8800.0,64.3393,64.3873,64.3072,64.3473,8800.0
2006-10-27 15:40:00,80.39,80.5,80.39,80.43,6700.0,64.3553,64.4433,64.3553,64.3873,6700.0
2006-10-27 15:45:00,80.43,80.56,80.43,80.51,13600.0,64.3873,64.4914,64.3873,64.4513,13600.0
2006-10-27 15:50:00,80.53,80.53,80.48,80.5,14900.0,64.4673,64.4673,64.4273,64.4433,14900.0
2006-10-27 15:55:00,80.5,80.52,80.46,80.5,28400.0,64.4433,64.4593,64.4113,64.4433,28400.0
2006-10-30 09:30:00,80.47,80.47,80.05,80.05,7900.0,64.4193,64.4193,64.0831,64.0831,7900.0
2006-10-30 09:35:00,80.05,80.1,79.59,79.81,11700.0,64.0831,64.1231,63.7148,63.891,11700.0
2006-10-30 09:40:00,79.82,80.34,79.78,80.13,7300.0,63.899,64.3152,63.8669,64.1471,7300.0
2006-10-30 09:45:00,80.13,80.18,80.04,80.04,4900.0,64.1471,64.1872,64.0751,64.0751,4900.0
2006-10-30 09:50:00,80.05,80.05,79.89,79.89,5700.0,64.0831,64.0831,63.955,63.955,5700.0
2006-10-30 09:55:00,79.88,80.03,79.8,79.93,7800.0,63.947,64.0671,63.883,63.987,7800.0
2006-10-30 10:00:00,79.94,80.06,79.88,79.97,9000.0,63.995,64.0911,63.947,64.019,9000.0
2006-10-30 10:05:00,79.9,80.0,79.88,79.98,5100.0,63.963,64.0431,63.947,64.027,5100.0
2006-10-30 10:10:00,79.99,80.02,79.92,79.97,7800.0,64.0351,64.0591,63.979,64.019,7800.0
2006-10-30 10:15:00,79.96,80.06,79.76,79.76,45600.0,64.011,64.0911,63.8509,63.8509,45600.0
2006-10-30 10:20:00,79.77,80.0,79.65,79.94,8500.0,63.8589,64.0431,63.7629,63.995,8500.0
2006-10-30 10:25:00,79.94,79.94,79.8,79.93,5300.0,63.995,63.995,63.883,63.987,5300.0
2006-10-30 10:30:00,79.92,79.99,79.71,79.75,8100.0,63.979,64.0351,63.8109,63.8429,8100.0
2006-10-30 10:35:00,79.76,79.93,79.74,79.8,9000.0,63.8509,63.987,63.8349,63.883,9000.0
2006-10-30 10:40:00,79.75,79.99,79.74,79.9,8100.0,63.8429,64.0351,63.8349,63.963,8100.0
2006-10-30 10:45:00,79.9,79.95,79.82,79.85,8400.0,63.963,64.003,63.899,63.923,8400.0
2006-10-30 10:50:00,79.85,79.88,79.84,79.87,9900.0,63.923,63.947,63.915,63.939,9900.0
2006-10-30 10:55:00,79.87,79.88,79.81,79.81,8300.0,63.939,63.947,63.891,63.891,8300.0
2006-10-30 11:00:00,79.81,79.88,79.7,79.83,12400.0,63.891,63.947,63.8029,63.907,12400.0
2006-10-30 11:05:00,79.85,79.91,79.77,79.84,16500.0,63.923,63.971,63.8589,63.915,16500.0
2006-10-30 11:10:00,79.84,79.93,79.75,79.89,18900.0,63.915,63.987,63.8429,63.955,18900.0
2006-10-30 11:15:00,79.88,79.93,79.78,79.79,5800.0,63.947,63.987,63.8669,63.8749,5800.0
2006-10-30 11:20:00,79.79,79.8,79.74,79.77,5100.0,63.8749,63.883,63.8349,63.8589,5100.0
2006-10-30 11:25:00,79.8,79.84,79.75,79.83,4300.0,63.883,63.915,63.8429,63.907,4300.0
2006-10-30 11:30:00,79.81,79.89,79.8,79.8,3200.0,63.891,63.955,63.883,63.883,3200.0
2006-10-30 11:35:00,79.85,79.89,79.79,79.8,5000.0,63.923,63.955,63.8749,63.883,5000.0
2006-10-30 11:40:00,79.8,79.86,79.76,79.8,3900.0,63.883,63.931,63.8509,63.883,3900.0
2006-10-30 11:45:00,79.84,79.84,79.69,79.69,4000.0,63.915,63.915,63.7949,63.7949,4000.0
2006-10-30 11:50:00,79.7,79.76,79.67,79.7,2300.0,63.8029,63.8509,63.7789,63.8029,2300.0
2006-10-30 11:55:00,79.71,79.84,79.71,79.79,8200.0,63.8109,63.915,63.8109,63.8749,8200.0
2006-10-30 12:00:00,79.8,79.8,79.57,79.59,9900.0,63.883,63.883,63.6988,63.7148,9900.0
2006-10-30 12:05:00,79.62,79.79,79.62,79.66,7700.0,63.7389,63.8749,63.7389,63.7709,7700.0
2006-10-30 12:10:00,79.66,79.79,79.59,79.79,11700.0,63.7709,63.8749,63.7148,63.8749,11700.0
2006-10-30 12:15:00,79.79,79.8,79.75,79.75,7000.0,63.8749,63.883,63.8429,63.8429,7000.0
2006-10-30 12:20:00,79.76,79.82,79.68,79.68,4000.0,63.8509,63.899,63.7869,63.7869,4000.0
2006-10-30 12:25:00,79.66,79.69,79.64,79.68,3600.0,63.7709,63.7949,63.7549,63.7869,3600.0
2006-10-30 12:30:00,79.73,79.75,79.7,79.72,5500.0,63.8269,63.8429,63.8029,63.8189,5500.0
2006-10-30 12:35:00,79.71,79.75,79.69,79.75,4300.0,63.8109,63.8429,63.7949,63.8429,4300.0
2006-10-30 12:40:00,79.76,79.76,79.66,79.66,3600.0,63.8509,63.8509,63.7709,63.7709,3600.0
2006-10-30 12:45:00,79.65,79.69,79.65,79.67,3000.0,63.7629,63.7949,63.7629,63.7789,3000.0
2006-10-30 12:50:00,79.64,79.7,79.6,79.7,9200.0,63.7549,63.8029,63.7228,63.8029,9200.0
2006-10-30 12:55:00,79.7,79.7,79.66,79.66,3600.0,63.8029,63.8029,63.7709,63.7709,3600.0
2006-10-30 13:00:00,79.63,79.7,79.55,79.7,5700.0,63.7469,63.8029,63.6828,63.8029,5700.0
2006-10-30 13:05:00,79.68,79.68,79.6,79.64,2400.0,63.7869,63.7869,63.7228,63.7549,2400.0
2006-10-30 13:10:00,79.64,79.69,79.61,79.68,4300.0,63.7549,63.7949,63.7308,63.7869,4300.0
2006-10-30 13:15:00,79.68,79.7,79.66,79.7,2400.0,63.7869,63.8029,63.7709,63.8029,2400.0
2006-10-30 13:20:00,79.7,79.7,79.61,79.62,8500.0,63.8029,63.8029,63.7308,63.7389,8500.0
2006-10-30 13:25:00,79.61,79.69,79.6,79.64,11200.0,63.7308,63.7949,63.7228,63.7549,11200.0
2006-10-30 13:30:00,79.64,79.69,79.6,79.68,8600.0,63.7549,63.7949,63.7228,63.7869,8600.0
2006-10-30 13:35:00,79.69,79.7,79.66,79.7,6200.0,63.7949,63.8029,63.7709,63.8029,6200.0
2006-10-30 13:40:00,79.69,79.7,79.66,79.67,9900.0,63.7949,63.8029,63.7709,63.7789,9900.0
2006-10-30 13:45:00,79.7,79.7,79.66,79.68,7800.0,63.8029,63.8029,63.7709,63.7869,7800.0
2006-10-30 13:50:00,79.67,79.7,79.6,79.63,7100.0,63.7789,63.8029,63.7228,63.7469,7100.0
2006-10-30 13:55:00,79.65,79.7,79.6,79.7,11000.0,63.7629,63.8029,63.7228,63.8029,11000.0
2006-10-30 14:00:00,79.7,79.7,79.65,79.67,6000.0,63.8029,63.8029,63.7629,63.7789,6000.0
2006-10-30 14:05:00,79.7,79.7,79.59,79.6,2800.0,63.8029,63.8029,63.7148,63.7228,2800.0
2006-10-30 14:10:00,79.6,79.7,79.59,79.63,4100.0,63.7228,63.8029,63.7148,63.7469,4100.0
2006-10-30 14:15:00,79.69,79.69,79.59,79.59,4700.0,63.7949,63.7949,63.7148,63.7148,4700.0
2006-10-30 14:20:00,79.6,79.63,79.47,79.47,4500.0,63.7228,63.7469,63.6188,63.6188,4500.0
2006-10-30 14:25:00,79.5,79.64,79.5,79.57,2600.0,63.6428,63.7549,63.6428,63.6988,2600.0
2006-10-30 14:30:00,79.63,79.63,79.55,79.57,2600.0,63.7469,63.7469,63.6828,63.6988,2600.0
2006-10-30 14:35:00,79.56,79.56,79.47,79.47,4800.0,63.6908,63.6908,63.6188,63.6188,4800.0
2006-10-30 14:40:00,79.46,79.57,79.46,79.54,4100.0,63.6108,63.6988,63.6108,63.6748,4100.0
2006-10-30 14:45:00,79.53,79.53,79.32,79.39,11600.0,63.6668,63.6668,63.4987,63.5547,11600.0
2006-10-30 14:50:00,79.39,79.52,79.36,79.45,23700.0,63.5547,63.6588,63.5307,63.6028,23700.0
2006-10-30 14:55:00,79.45,79.52,79.44,79.52,12200.0,63.6028,63.6588,63.5948,63.6588,12200.0
2006-10-30 15:00:00,79.55,79.61,79.48,79.49,5000.0,63.6828,63.7308,63.6268,63.6348,5000.0
2006-10-30 15:05:00,79.49,79.62,79.48,79.55,5400.0,63.6348,63.7389,63.6268,63.6828,5400.0
2006-10-30 15:10:00,79.55,79.55,79.49,79.54,2000.0,63.6828,63.6828,63.6348,63.6748,2000.0
2006-10-30 15:15:00,79.56,79.58,79.47,79.47,11400.0,63.6908,63.7068,63.6188,63.6188,11400.0
2006-10-30 15:20:00,79.46,79.51,79.39,79.42,8600.0,63.6108,63.6508,63.5547,63.5787,8600.0
2006-10-30 15:25:00,79.4,79.43,79.35,79.37,3800.0,63.5627,63.5868,63.5227,63.5387,3800.0
2006-10-30 15:30:00,79.35,79.49,79.33,79.36,3900.0,63.5227,63.6348,63.5067,63.5307,3900.0
2006-10-30 15:35:00,79.37,79.4,79.33,79.4,13800.0,63.5387,63.5627,63.5067,63.5627,13800.0
2006-10-30 15:40:00,79.4,79.41,79.34,79.39,9300.0,63.5627,63.5707,63.5147,63.5547,9300.0
2006-10-30 15:45:00,79.43,79.46,79.37,79.43,13500.0,63.5868,63.6108,63.5387,63.5868,13500.0
2006-10-30 15:50:00,79.42,79.46,79.28,79.35,45100.0,63.5787,63.6108,63.4667,63.5227,45100.0
2006-10-30 15:55:00,79.35,79.35,79.24,79.25,48300.0,63.5227,63.5227,63.4346,63.4427,48300.0
2006-10-31 09:30:00,79.69,79.69,79.45,79.56,13500.0,63.7949,63.7949,63.6028,63.6908,13500.0
2006-10-31 09:35:00,79.62,80.2,79.57,80.09,35900.0,63.7389,64.2032,63.6988,64.1151,35900.0
2006-10-31 09:40:00,80.02,80.68,79.91,80.58,42300.0,64.0591,64.5874,63.971,64.5074,42300.0
2006-10-31 09:45:00,80.59,80.75,80.44,80.48,65500.0,64.5154,64.6435,64.3953,64.4273,65500.0
2006-10-31 09:50:00,80.47,81.0,80.35,80.85,22000.0,64.4193,64.8436,64.3232,64.7235,22000.0
2006-10-31 09:55:00,80.85,80.85,80.51,80.6,9700.0,64.7235,64.7235,64.4513,64.5234,9700.0
2006-10-31 10:00:00,80.53,80.58,80.3,80.58,16400.0,64.4673,64.5074,64.2832,64.5074,16400.0
2006-10-31 10:05:00,80.58,80.62,80.28,80.37,11700.0,64.5074,64.5394,64.2672,64.3393,11700.0
2006-10-31 10:10:00,80.36,80.57,80.36,80.56,14000.0,64.3313,64.4994,64.3313,64.4914,14000.0
2006-10-31 10:15:00,80.56,80.56,80.35,80.41,13200.0,64.4914,64.4914,64.3232,64.3713,13200.0
2006-10-31 10:20:00,80.41,80.45,80.34,80.35,9300.0,64.3713,64.4033,64.3152,64.3232,9300.0
2006-10-31 10:25:00,80.35,80.35,80.28,80.3,9200.0,64.3232,64.3232,64.2672,64.2832,9200.0
2006-10-31 10:30:00,80.3,80.38,80.28,80.37,9400.0,64.2832,64.3473,64.2672,64.3393,9400.0
2006-10-31 10:35:00,80.37,80.44,80.31,80.31,10700.0,64.3393,64.3953,64.2912,64.2912,10700.0
2006-10-31 10:40:00,80.31,80.42,80.25,80.35,8800.0,64.2912,64.3793,64.2432,64.3232,8800.0
2006-10-31 10:45:00,80.35,80.43,80.33,80.37,7800.0,64.3232,64.3873,64.3072,64.3393,7800.0
2006-10-31 10:50:00,80.38,80.45,80.35,80.45,6400.0,64.3473,64.4033,64.3232,64.4033,6400.0
2006-10-31 10:55:00,80.45,80.48,80.37,80.48,12000.0,64.4033,64.4273,64.3393,64.4273,12000.0
2006-10-31 11:00:00,80.48,80.56,80.04,80.18,18300.0,64.4273,64.4914,64.0751,64.1872,18300.0
2006-10-31 11:05:00,80.18,80.25,80.0,80.0,20500.0,64.1872,64.2432,64.0431,64.0431,20500.0
2006-10-31 11:10:00,79.99,80.25,79.99,80.16,8300.0,64.0351,64.2432,64.0351,64.1711,8300.0
2006-10-31 11:15:00,80.2,80.23,80.05,80.16,11400.0,64.2032,64.2272,64.0831,64.1711,11400.0
2006-10-31 11:20:00,80.15,80.23,80.01,80.02,98700.0,64.1631,64.2272,64.0511,64.0591,98700.0
2006-10-31 11:25:00,80.01,80.08,79.9,80.04,10500.0,64.0511,64.1071,63.963,64.0751,10500.0
2006-10-31 11:30:00,80.09,80.12,80.09,80.12,3900.0,64.1151,64.1391,64.1151,64.1391,3900.0
2006-10-31 11:35:00,80.12,80.13,80.09,80.1,7100.0,64.1391,64.1471,64.1151,64.1231,7100.0
2006-10-31 11:40:00,80.11,80.13,80.06,80.11,32700.0,64.1311,64.1471,64.0911,64.1311,32700.0
2006-10-31 11:45:00,80.1,80.14,80.07,80.14,12400.0,64.1231,64.1551,64.0991,64.1551,12400.0
2006-10-31 11:50:00,80.09,80.11,80.08,80.08,7400.0,64.1151,64.1311,64.1071,64.1071,7400.0
2006-10-31 11:55:00,80.1,80.11,80.0,80.01,7300.0,64.1231,64.1311,64.0431,64.0511,7300.0
2006-10-31 12:00:00,80.0,80.02,79.96,79.98,28700.0,64.0431,64.0591,64.011,64.027,28700.0
2006-10-31 12:05:00,79.97,80.02,79.95,80.01,11800.0,64.019,64.0591,64.003,64.0511,11800.0
2006-10-31 12:10:00,80.01,80.06,79.95,79.96,11300.0,64.0511,64.0911,64.003,64.011,11300.0
2006-10-31 12:15:00,79.95,80.05,79.95,80.04,6000.0,64.003,64.0831,64.003,64.0751,6000.0
2006-10-31 12:20:00,80.02,80.03,80.01,80.03,2300.0,64.0591,64.0671,64.0511,64.0671,2300.0
2006-10-31 12:25:00,80.03,80.04,79.94,79.97,3100.0,64.0671,64.0751,63.995,64.019,3100.0
2006-10-31 12:30:00,79.93,79.98,79.87,79.91,6600.0,63.987,64.027,63.939,63.971,6600.0
2006-10-31 12:35:00,79.92,79.98,79.85,79.96,4100.0,63.979,64.027,63.923,64.011,4100.0
2006-10-31 12:40:00,79.96,80.0,79.77,79.91,9400.0,64.011,64.0431,63.8589,63.971,9400.0
2006-10-31 12:45:00,79.89,79.94,79.89,79.94,3200.0,63.955,63.995,63.955,63.995,3200.0
2006-10-31 12:50:00,79.94,80.04,79.89,80.03,20800.0,63.995,64.0751,63.955,64.0671,20800.0
2006-10-31 12:55:00,80.01,80.07,80.0,80.05,10500.0,64.0511,64.0991,64.0431,64.0831,10500.0
2006-10-31 13:00:00,80.0,80.2,80.0,80.2,9400.0,64.0431,64.2032,64.0431,64.2032,9400.0
2006-10-31 13:05:00,80.22,80.37,80.16,80.31,8000.0,64.2192,64.3393,64.1711,64.2912,8000.0
2006-10-31 13:10:00,80.31,80.35,80.25,80.35,5000.0,64.2912,64.3232,64.2432,64.3232,5000.0
2006-10-31 13:15:00,80.35,80.43,80.33,80.43,5400.0,64.3232,64.3873,64.3072,64.3873,5400.0
2006-10-31 13:20:00,80.43,80.51,80.41,80.5,4400.0,64.3873,64.4513,64.3713,64.4433,4400.0
2006-10-31 13:25:00,80.5,80.56,80.46,80.48,8000.0,64.4433,64.4914,64.4113,64.4273,8000.0
2006-10-31 13:30:00,80.48,80.61,80.48,80.59,6000.0,64.4273,64.5314,64.4273,64.5154,6000.0
2006-10-31 13:35:00,80.58,80.61,80.57,80.58,6600.0,64.5074,64.5314,64.4994,64.5074,6600.0
2006-10-31 13:40:00,80.57,80.76,80.57,80.64,9300.0,64.4994,64.6515,64.4994,64.5554,9300.0
2006-10-31 13:45:00,80.62,80.74,80.62,80.72,4300.0,64.5394,64.6355,64.5394,64.6194,4300.0
2006-10-31 13:50:00,80.75,80.79,80.72,80.75,6600.0,64.6435,64.6755,64.6194,64.6435,6600.0
2006-10-31 13:55:00,80.76,80.89,80.76,80.82,9300.0,64.6515,64.7555,64.6515,64.6995,9300.0
2006-10-31 14:00:00,80.82,80.88,80.75,80.88,7200.0,64.6995,64.7475,64.6435,64.7475,7200.0
2006-10-31 14:05:00,80.88,81.03,80.88,80.97,18900.0,64.7475,64.8676,64.7475,64.8196,18900.0
2006-10-31 14:10:00,80.97,81.15,80.97,81.06,6800.0,64.8196,64.9637,64.8196,64.8916,6800.0
2006-10-31 14:15:00,81.07,81.19,81.06,81.19,6700.0,64.8996,64.9957,64.8916,64.9957,6700.0
2006-10-31 14:20:00,81.19,81.36,81.15,81.25,9400.0,64.9957,65.1318,64.9637,65.0437,9400.0
2006-10-31 14:25:00,81.2,81.29,81.12,81.21,11700.0,65.0037,65.0758,64.9397,65.0117,11700.0
2006-10-31 14:30:00,81.21,81.39,81.21,81.39,6900.0,65.0117,65.1558,65.0117,65.1558,6900.0
2006-10-31 14:35:00,81.37,81.4,81.23,81.4,8300.0,65.1398,65.1638,65.0277,65.1638,8300.0
2006-10-31 14:40:00,81.41,81.5,81.4,81.49,9900.0,65.1718,65.2439,65.1638,65.2359,9900.0
2006-10-31 14:45:00,81.48,81.48,81.36,81.36,7800.0,65.2279,65.2279,65.1318,65.1318,7800.0
2006-10-31 14:50:00,81.36,81.5,81.34,81.5,11000.0,65.1318,65.2439,65.1158,65.2439,11000.0
2006-10-31 14:55:00,81.51,81.55,81.48,81.48,6200.0,65.2519,65.2839,65.2279,65.2279,6200.0
2006-10-31 15:00:00,81.45,81.45,81.36,81.39,3600.0,65.2038,65.2038,65.1318,65.1558,3600.0
2006-10-31 15:05:00,81.41,81.56,81.39,81.53,7000.0,65.1718,65.2919,65.1558,65.2679,7000.0
2006-10-31 15:10:00,81.55,81.57,81.49,81.57,9100.0,65.2839,65.2999,65.2359,65.2999,9100.0
2006-10-31 15:15:00,81.59,81.61,81.5,81.53,7800.0,65.3159,65.3319,65.2439,65.2679,7800.0
2006-10-31 15:20:00,81.49,81.6,81.43,81.49,15000.0,65.2359,65.3239,65.1878,65.2359,15000.0
2006-10-31 15:25:00,81.44,81.58,81.44,81.49,11400.0,65.1958,65.3079,65.1958,65.2359,11400.0
2006-10-31 15:30:00,81.46,81.53,81.4,81.53,16100.0,65.2118,65.2679,65.1638,65.2679,16100.0
2006-10-31 15:35:00,81.53,81.54,81.46,81.54,10800.0,65.2679,65.2759,65.2118,65.2759,10800.0
2006-10-31 15:40:00,81.54,81.58,81.34,81.44,23900.0,65.2759,65.3079,65.1158,65.1958,23900.0
2006-10-31 15:45:00,81.44,81.51,81.36,81.43,9900.0,65.1958,65.2519,65.1318,65.1878,9900.0
2006-10-31 15:50:00,81.42,81.5,81.41,81.46,17500.0,65.1798,65.2439,65.1718,65.2118,17500.0
2006-10-31 15:55:00,81.47,81.47,81.32,81.43,19800.0,65.2198,65.2198,65.0998,65.1878,19800.0
2006-11-01 09:30:00,82.15,82.4,82.11,82.18,19300.0,65.7642,65.9644,65.7322,65.7882,19300.0
2006-11-01 09:35:00,82.25,82.58,82.11,82.58,23200.0,65.8443,66.1084,65.7322,66.1084,23200.0
2006-11-01 09:40:00,82.61,82.67,82.35,82.58,18500.0,66.1325,66.1805,65.9243,66.1084,18500.0
2006-11-01 09:45:00,82.6,82.93,82.57,82.87,11700.0,66.1245,66.3886,66.1004,66.3406,11700.0
2006-11-01 09:50:00,82.82,82.82,82.47,82.52,25800.0,66.3006,66.3006,66.0204,66.0604,25800.0
2006-11-01 09:55:00,82.55,82.79,82.48,82.53,7600.0,66.0844,66.2766,66.0284,66.0684,7600.0
2006-11-01 10:00:00,82.47,82.47,82.26,82.44,8300.0,66.0204,66.0204,65.8523,65.9964,8300.0
2006-11-01 10:05:00,82.44,82.48,82.13,82.14,8500.0,65.9964,66.0284,65.7482,65.7562,8500.0
2006-11-01 10:10:00,82.14,82.14,81.8,81.98,21300.0,65.7562,65.7562,65.484,65.6281,21300.0
2006-11-01 10:15:00,81.89,82.0,81.83,81.93,14300.0,65.5561,65.6441,65.508,65.5881,14300.0
2006-11-01 10:20:00,81.89,82.17,81.89,82.1,14000.0,65.5561,65.7802,65.5561,65.7242,14000.0
2006-11-01 10:25:00,82.1,82.13,81.93,82.03,21100.0,65.7242,65.7482,65.5881,65.6682,21100.0
2006-11-01 10:30:00,82.02,82.12,81.98,81.98,20300.0,65.6601,65.7402,65.6281,65.6281,20300.0
2006-11-01 10:35:00,81.99,82.13,81.99,82.07,11500.0,65.6361,65.7482,65.6361,65.7002,11500.0
2006-11-01 10:40:00,82.08,82.26,82.08,82.15,16400.0,65.7082,65.8523,65.7082,65.7642,16400.0
2006-11-01 10:45:00,82.17,82.17,82.01,82.11,9300.0,65.7802,65.7802,65.6521,65.7322,9300.0
2006-11-01 10:50:00,82.13,82.3,82.13,82.29,9400.0,65.7482,65.8843,65.7482,65.8763,9400.0
2006-11-01 10:55:00,82.25,82.34,82.25,82.34,34900.0,65.8443,65.9163,65.8443,65.9163,34900.0
2006-11-01 11:00:00,82.38,82.5,82.29,82.49,9300.0,65.9483,66.0444,65.8763,66.0364,9300.0
2006-11-01 11:05:00,82.48,82.66,82.48,82.59,12600.0,66.0284,66.1725,66.0284,66.1165,12600.0
2006-11-01 11:10:00,82.59,82.62,82.48,82.51,9500.0,66.1165,66.1405,66.0284,66.0524,9500.0
2006-11-01 11:15:00,82.48,82.57,82.45,82.57,12700.0,66.0284,66.1004,66.0044,66.1004,12700.0
2006-11-01 11:20:00,82.55,82.55,82.5,82.5,2100.0,66.0844,66.0844,66.0444,66.0444,2100.0
2006-11-01 11:25:00,82.52,82.57,82.48,82.55,10000.0,66.0604,66.1004,66.0284,66.0844,10000.0
2006-11-01 11:30:00,82.52,82.57,82.49,82.56,5700.0,66.0604,66.1004,66.0364,66.0924,5700.0
2006-11-01 11:35:00,82.55,82.55,82.26,82.27,8100.0,66.0844,66.0844,65.8523,65.8603,8100.0
2006-11-01 11:40:00,82.26,82.35,82.23,82.35,6200.0,65.8523,65.9243,65.8283,65.9243,6200.0
2006-11-01 11:45:00,82.35,82.35,82.12,82.13,67000.0,65.9243,65.9243,65.7402,65.7482,67000.0
2006-11-01 11:50:00,82.13,82.16,82.09,82.12,23900.0,65.7482,65.7722,65.7162,65.7402,23900.0
2006-11-01 11:55:00,82.12,82.17,82.1,82.14,5300.0,65.7402,65.7802,65.7242,65.7562,5300.0
2006-11-01 12:00:00,82.13,82.16,82.11,82.11,3800.0,65.7482,65.7722,65.7322,65.7322,3800.0
2006-11-01 12:05:00,82.12,82.12,82.07,82.07,4000.0,65.7402,65.7402,65.7002,65.7002,4000.0
2006-11-01 12:10:00,82.07,82.12,82.02,82.1,8900.0,65.7002,65.7402,65.6601,65.7242,8900.0
2006-11-01 12:15:00,82.1,82.1,82.07,82.07,5700.0,65.7242,65.7242,65.7002,65.7002,5700.0
2006-11-01 12:20:00,82.08,82.08,81.97,81.97,2100.0,65.7082,65.7082,65.6201,65.6201,2100.0
2006-11-01 12:25:00,81.9,81.9,81.75,81.76,8100.0,65.5641,65.5641,65.444,65.452,8100.0
2006-11-01 12:30:00,81.76,81.81,81.7,81.7,10100.0,65.452,65.492,65.404,65.404,10100.0
2006-11-01 12:35:00,81.7,81.7,81.46,81.46,4600.0,65.404,65.404,65.2118,65.2118,4600.0
2006-11-01 12:40:00,81.46,81.57,81.41,81.57,7000.0,65.2118,65.2999,65.1718,65.2999,7000.0
2006-11-01 12:45:00,81.58,81.64,81.52,81.62,5600.0,65.3079,65.3559,65.2599,65.3399,5600.0
2006-11-01 12:50:00,81.57,81.57,81.54,81.57,3400.0,65.2999,65.2999,65.2759,65.2999,3400.0
2006-11-01 12:55:00,81.57,81.61,81.4,81.4,13300.0,65.2999,65.3319,65.1638,65.1638,13300.0
2006-11-01 13:00:00,81.42,81.56,81.37,81.38,10600.0,65.1798,65.2919,65.1398,65.1478,10600.0
2006-11-01 13:05:00,81.35,81.39,81.32,81.39,2400.0,65.1238,65.1558,65.0998,65.1558,2400.0
2006-11-01 13:10:00,81.4,81.4,81.36,81.38,2000.0,65.1638,65.1638,65.1318,65.1478,2000.0
2006-11-01 13:15:00,81.38,81.66,81.35,81.66,12200.0,65.1478,65.372,65.1238,65.372,12200.0
2006-11-01 13:20:00,81.7,81.76,81.63,81.7,6300.0,65.404,65.452,65.3479,65.404,6300.0
2006-11-01 13:25:00,81.7,81.74,81.7,81.74,3500.0,65.404,65.436,65.404,65.436,3500.0
2006-11-01 13:30:00,81.69,81.84,81.67,81.84,6100.0,65.396,65.516,65.38,65.516,6100.0
2006-11-01 13:35:00,81.86,81.86,81.79,81.8,2100.0,65.5321,65.5321,65.476,65.484,2100.0
2006-11-01 13:40:00,81.81,81.82,81.8,81.8,1700.0,65.492,65.5,65.484,65.484,1700.0
2006-11-01 13:45:00,81.81,81.93,81.81,81.91,5300.0,65.492,65.5881,65.492,65.5721,5300.0
2006-11-01 13:50:00,81.92,81.92,81.87,81.9,5300.0,65.5801,65.5801,65.5401,65.5641,5300.0
2006-11-01 13:55:00,81.91,81.93,81.85,81.9,3500.0,65.5721,65.5881,65.5241,65.5641,3500.0
2006-11-01 14:00:00,81.9,81.9,81.76,81.77,2500.0,65.5641,65.5641,65.452,65.46,2500.0
2006-11-01 14:05:00,81.76,81.86,81.76,81.86,6000.0,65.452,65.5321,65.452,65.5321,6000.0
2006-11-01 14:10:00,81.83,81.83,81.63,81.66,3400.0,65.508,65.508,65.3479,65.372,3400.0
2006-11-01 14:15:00,81.69,81.75,81.65,81.74,7600.0,65.396,65.444,65.3639,65.436,7600.0
2006-11-01 14:20:00,81.7,81.7,81.54,81.64,7400.0,65.404,65.404,65.2759,65.3559,7400.0
2006-11-01 14:25:00,81.61,81.64,81.41,81.51,19000.0,65.3319,65.3559,65.1718,65.2519,19000.0
2006-11-01 14:30:00,81.51,81.54,81.4,81.4,2900.0,65.2519,65.2759,65.1638,65.1638,2900.0
2006-11-01 14:35:00,81.4,81.41,81.34,81.37,10700.0,65.1638,65.1718,65.1158,65.1398,10700.0
2006-11-01 14:40:00,81.37,81.42,81.27,81.27,7100.0,65.1398,65.1798,65.0597,65.0597,7100.0
2006-11-01 14:45:00,81.3,81.35,81.29,81.35,9500.0,65.0838,65.1238,65.0758,65.1238,9500.0
2006-11-01 14:50:00,81.37,81.4,81.29,81.34,8700.0,65.1398,65.1638,65.0758,65.1158,8700.0
2006-11-01 14:55:00,81.31,81.31,81.12,81.25,6300.0,65.0918,65.0918,64.9397,65.0437,6300.0
2006-11-01 15:00:00,81.17,81.47,81.17,81.28,17900.0,64.9797,65.2198,64.9797,65.0677,17900.0
2006-11-01 15:05:00,81.28,81.31,81.16,81.27,5500.0,65.0677,65.0918,64.9717,65.0597,5500.0
2006-11-01 15:10:00,81.31,81.35,81.24,81.24,7300.0,65.0918,65.1238,65.0357,65.0357,7300.0
2006-11-01 15:15:00,81.21,81.25,81.2,81.25,3800.0,65.0117,65.0437,65.0037,65.0437,3800.0
2006-11-01 15:20:00,81.24,81.25,81.17,81.19,10000.0,65.0357,65.0437,64.9797,64.9957,10000.0
2006-11-01 15:25:00,81.17,81.18,81.1,81.13,25600.0,64.9797,64.9877,64.9237,64.9477,25600.0
2006-11-01 15:30:00,81.13,81.2,81.12,81.19,15600.0,64.9477,65.0037,64.9397,64.9957,15600.0
2006-11-01 15:35:00,81.18,81.35,81.18,81.34,17100.0,64.9877,65.1238,64.9877,65.1158,17100.0
2006-11-01 15:40:00,81.34,81.35,81.29,81.32,8600.0,65.1158,65.1238,65.0758,65.0998,8600.0
2006-11-01 15:45:00,81.31,81.31,81.24,81.25,10900.0,65.0918,65.0918,65.0357,65.0437,10900.0
2006-11-01 15:50:00,81.25,81.26,81.04,81.04,14200.0,65.0437,65.0517,64.8756,64.8756,14200.0
2006-11-01 15:55:00,81.05,81.23,81.05,81.22,12800.0,64.8836,65.0277,64.8836,65.0197,12800.0
2006-11-02 09:30:00,80.21,80.8,80.21,80.69,37900.0,64.2112,64.6835,64.2112,64.5954,37900.0
2006-11-02 09:35:00,80.6,80.67,80.4,80.44,9900.0,64.5234,64.5794,64.3633,64.3953,9900.0
2006-11-02 09:40:00,80.45,80.67,80.3,80.41,10600.0,64.4033,64.5794,64.2832,64.3713,10600.0
2006-11-02 09:45:00,80.33,80.56,80.28,80.56,7800.0,64.3072,64.4914,64.2672,64.4914,7800.0
2006-11-02 09:50:00,80.52,80.52,79.99,80.13,14300.0,64.4593,64.4593,64.0351,64.1471,14300.0
2006-11-02 09:55:00,80.14,80.2,79.91,80.13,6200.0,64.1551,64.2032,63.971,64.1471,6200.0
2006-11-02 10:00:00,80.28,80.57,80.2,80.56,10200.0,64.2672,64.4994,64.2032,64.4914,10200.0
2006-11-02 10:05:00,80.57,80.57,80.48,80.51,12700.0,64.4994,64.4994,64.4273,64.4513,12700.0
2006-11-02 10:10:00,80.49,80.57,80.42,80.57,8600.0,64.4353,64.4994,64.3793,64.4994,8600.0
2006-11-02 10:15:00,80.54,80.83,80.54,80.83,7200.0,64.4753,64.7075,64.4753,64.7075,7200.0
2006-11-02 10:20:00,80.83,80.95,80.83,80.91,8700.0,64.7075,64.8036,64.7075,64.7715,8700.0
2006-11-02 10:25:00,80.99,81.25,80.96,81.15,5800.0,64.8356,65.0437,64.8116,64.9637,5800.0
2006-11-02 10:30:00,81.21,81.23,81.02,81.1,5600.0,65.0117,65.0277,64.8596,64.9237,5600.0
2006-11-02 10:35:00,81.12,81.2,81.07,81.11,17400.0,64.9397,65.0037,64.8996,64.9317,17400.0
2006-11-02 10:40:00,81.07,81.07,80.82,80.82,3000.0,64.8996,64.8996,64.6995,64.6995,3000.0
2006-11-02 10:45:00,80.83,81.11,80.82,81.07,5400.0,64.7075,64.9317,64.6995,64.8996,5400.0
2006-11-02 10:50:00,81.15,81.46,81.15,81.33,10200.0,64.9637,65.2118,64.9637,65.1078,10200.0
2006-11-02 10:55:00,81.34,81.44,81.27,81.33,5500.0,65.1158,65.1958,65.0597,65.1078,5500.0
2006-11-02 11:00:00,81.36,81.48,81.32,81.43,5400.0,65.1318,65.2279,65.0998,65.1878,5400.0
2006-11-02 11:05:00,81.43,81.46,81.36,81.37,3100.0,65.1878,65.2118,65.1318,65.1398,3100.0
2006-11-02 11:10:00,81.33,81.44,81.28,81.41,5000.0,65.1078,65.1958,65.0677,65.1718,5000.0
2006-11-02 11:15:00,81.44,81.57,81.44,81.53,3800.0,65.1958,65.2999,65.1958,65.2679,3800.0
2006-11-02 11:20:00,81.54,81.65,81.54,81.6,4200.0,65.2759,65.3639,65.2759,65.3239,4200.0
2006-11-02 11:25:00,81.58,81.58,81.47,81.48,4000.0,65.3079,65.3079,65.2198,65.2279,4000.0
2006-11-02 11:30:00,81.45,81.6,81.43,81.6,4700.0,65.2038,65.3239,65.1878,65.3239,4700.0
2006-11-02 11:35:00,81.61,81.61,81.54,81.54,3400.0,65.3319,65.3319,65.2759,65.2759,3400.0
2006-11-02 11:40:00,81.56,81.68,81.56,81.65,3300.0,65.2919,65.388,65.2919,65.3639,3300.0
2006-11-02 11:45:00,81.65,81.66,81.6,81.6,2600.0,65.3639,65.372,65.3239,65.3239,2600.0
2006-11-02 11:50:00,81.63,81.63,81.57,81.6,3000.0,65.3479,65.3479,65.2999,65.3239,3000.0
2006-11-02 11:55:00,81.6,81.61,81.5,81.5,2800.0,65.3239,65.3319,65.2439,65.2439,2800.0
2006-11-02 12:00:00,81.5,81.61,81.5,81.61,2500.0,65.2439,65.3319,65.2439,65.3319,2500.0
2006-11-02 12:05:00,81.61,81.61,81.44,81.52,5600.0,65.3319,65.3319,65.1958,65.2599,5600.0
2006-11-02 12:10:00,81.52,81.53,81.47,81.47,2000.0,65.2599,65.2679,65.2198,65.2198,2000.0
2006-11-02 12:15:00,81.45,81.5,81.43,81.47,2800.0,65.2038,65.2439,65.1878,65.2198,2800.0
2006-11-02 12:20:00,81.5,81.5,81.42,81.42,900.0,65.2439,65.2439,65.1798,65.1798,900.0
2006-11-02 12:25:00,81.39,81.39,81.3,81.31,1900.0,65.1558,65.1558,65.0838,65.0918,1900.0
2006-11-02 12:30:00,81.31,81.46,81.31,81.33,8100.0,65.0918,65.2118,65.0918,65.1078,8100.0
2006-11-02 12:35:00,81.33,81.38,81.3,81.38,2700.0,65.1078,65.1478,65.0838,65.1478,2700.0
2006-11-02 12:40:00,81.37,81.37,81.06,81.07,4000.0,65.1398,65.1398,64.8916,64.8996,4000.0
2006-11-02 12:45:00,81.06,81.06,80.9,80.9,3300.0,64.8916,64.8916,64.7635,64.7635,3300.0
2006-11-02 12:50:00,80.91,81.08,80.91,81.03,5200.0,64.7715,64.9076,64.7715,64.8676,5200.0
2006-11-02 12:55:00,81.02,81.03,80.98,80.98,3600.0,64.8596,64.8676,64.8276,64.8276,3600.0
2006-11-02 13:00:00,80.99,80.99,80.94,80.94,4000.0,64.8356,64.8356,64.7956,64.7956,4000.0
2006-11-02 13:05:00,80.96,81.06,80.94,81.05,3400.0,64.8116,64.8916,64.7956,64.8836,3400.0
2006-11-02 13:10:00,81.09,81.14,81.09,81.12,1600.0,64.9156,64.9557,64.9156,64.9397,1600.0
2006-11-02 13:15:00,81.16,81.16,81.12,81.16,700.0,64.9717,64.9717,64.9397,64.9717,700.0
2006-11-02 13:20:00,81.15,81.2,81.15,81.18,2500.0,64.9637,65.0037,64.9637,64.9877,2500.0
2006-11-02 13:25:00,81.19,81.26,81.17,81.21,2000.0,64.9957,65.0517,64.9797,65.0117,2000.0
2006-11-02 13:30:00,81.22,81.3,81.22,81.25,5100.0,65.0197,65.0838,65.0197,65.0437,5100.0
2006-11-02 13:35:00,81.25,81.28,81.23,81.23,5900.0,65.0437,65.0677,65.0277,65.0277,5900.0
2006-11-02 13:40:00,81.23,81.31,81.23,81.25,2600.0,65.0277,65.0918,65.0277,65.0437,2600.0
2006-11-02 13:45:00,81.23,81.26,81.16,81.26,4400.0,65.0277,65.0517,64.9717,65.0517,4400.0
2006-11-02 13:50:00,81.24,81.25,81.2,81.21,2000.0,65.0357,65.0437,65.0037,65.0117,2000.0
2006-11-02 13:55:00,81.23,81.29,81.21,81.22,3800.0,65.0277,65.0758,65.0117,65.0197,3800.0
2006-11-02 14:00:00,81.22,81.36,81.22,81.31,5000.0,65.0197,65.1318,65.0197,65.0918,5000.0
2006-11-02 14:05:00,81.32,81.4,81.28,81.4,7800.0,65.0998,65.1638,65.0677,65.1638,7800.0
2006-11-02 14:10:00,81.38,81.41,81.36,81.38,5200.0,65.1478,65.1718,65.1318,65.1478,5200.0
2006-11-02 14:15:00,81.4,81.4,81.32,81.36,3600.0,65.1638,65.1638,65.0998,65.1318,3600.0
2006-11-02 14:20:00,81.33,81.37,81.29,81.31,4100.0,65.1078,65.1398,65.0758,65.0918,4100.0
2006-11-02 14:25:00,81.31,81.34,81.26,81.33,3400.0,65.0918,65.1158,65.0517,65.1078,3400.0
2006-11-02 14:30:00,81.3,81.48,81.3,81.48,11500.0,65.0838,65.2279,65.0838,65.2279,11500.0
2006-11-02 14:35:00,81.42,81.51,81.4,81.43,11700.0,65.1798,65.2519,65.1638,65.1878,11700.0
2006-11-02 14:40:00,81.43,81.58,81.43,81.57,14900.0,65.1878,65.3079,65.1878,65.2999,14900.0
2006-11-02 14:45:00,81.58,81.62,81.54,81.56,9500.0,65.3079,65.3399,65.2759,65.2919,9500.0
2006-11-02 14:50:00,81.5,81.51,81.36,81.39,5800.0,65.2439,65.2519,65.1318,65.1558,5800.0
2006-11-02 14:55:00,81.35,81.43,81.34,81.38,4900.0,65.1238,65.1878,65.1158,65.1478,4900.0
2006-11-02 15:00:00,81.33,81.39,81.28,81.39,3200.0,65.1078,65.1558,65.0677,65.1558,3200.0
2006-11-02 15:05:00,81.44,81.44,81.32,81.36,4100.0,65.1958,65.1958,65.0998,65.1318,4100.0
2006-11-02 15:10:00,81.35,81.42,81.27,81.42,7500.0,65.1238,65.1798,65.0597,65.1798,7500.0
2006-11-02 15:15:00,81.43,81.54,81.4,81.51,11000.0,65.1878,65.2759,65.1638,65.2519,11000.0
2006-11-02 15:20:00,81.49,81.49,81.32,81.32,7800.0,65.2359,65.2359,65.0998,65.0998,7800.0
2006-11-02 15:25:00,81.35,81.37,81.23,81.25,11500.0,65.1238,65.1398,65.0277,65.0437,11500.0
2006-11-02 15:30:00,81.26,81.43,81.25,81.42,12900.0,65.0517,65.1878,65.0437,65.1798,12900.0
2006-11-02 15:35:00,81.43,81.51,81.41,81.42,3600.0,65.1878,65.2519,65.1718,65.1798,3600.0
2006-11-02 15:40:00,81.41,81.47,81.41,81.47,3900.0,65.1718,65.2198,65.1718,65.2198,3900.0
2006-11-02 15:45:00,81.5,81.56,81.45,81.45,31700.0,65.2439,65.2919,65.2038,65.2038,31700.0
2006-11-02 15:50:00,81.48,81.49,81.44,81.48,11000.0,65.2279,65.2359,65.1958,65.2279,11000.0
2006-11-02 15:55:00,81.48,81.48,81.44,81.44,18500.0,65.2279,65.2279,65.1958,65.1958,18500.0
2006-11-03 09:30:00,81.74,81.93,81.18,81.31,9100.0,65.436,65.5881,64.9877,65.0918,9100.0
2006-11-03 09:35:00,81.23,81.62,81.09,81.53,4500.0,65.0277,65.3399,64.9156,65.2679,4500.0
2006-11-03 09:40:00,81.52,81.53,81.15,81.3,7700.0,65.2599,65.2679,64.9637,65.0838,7700.0
2006-11-03 09:45:00,81.26,81.46,81.21,81.4,6300.0,65.0517,65.2118,65.0117,65.1638,6300.0
2006-11-03 09:50:00,81.34,81.41,81.08,81.09,5300.0,65.1158,65.1718,64.9076,64.9156,5300.0
2006-11-03 09:55:00,81.12,81.37,80.91,81.37,9000.0,64.9397,65.1398,64.7715,65.1398,9000.0
2006-11-03 10:00:00,81.42,81.52,81.36,81.52,6300.0,65.1798,65.2599,65.1318,65.2599,6300.0
2006-11-03 10:05:00,81.44,81.72,81.44,81.66,6900.0,65.1958,65.42,65.1958,65.372,6900.0
2006-11-03 10:10:00,81.69,81.7,81.58,81.59,8100.0,65.396,65.404,65.3079,65.3159,8100.0
2006-11-03 10:15:00,81.58,81.66,81.58,81.66,500.0,65.3079,65.372,65.3079,65.372,500.0
2006-11-03 10:20:00,81.63,81.63,81.43,81.55,1900.0,65.3479,65.3479,65.1878,65.2839,1900.0
2006-11-03 10:25:00,81.55,81.61,81.42,81.42,2200.0,65.2839,65.3319,65.1798,65.1798,2200.0
2006-11-03 10:30:00,81.42,81.59,81.42,81.53,5200.0,65.1798,65.3159,65.1798,65.2679,5200.0
2006-11-03 10:35:00,81.47,81.47,81.24,81.25,2700.0,65.2198,65.2198,65.0357,65.0437,2700.0
2006-11-03 10:40:00,81.19,81.2,81.18,81.18,5200.0,64.9957,65.0037,64.9877,64.9877,5200.0
2006-11-03 10:45:00,81.18,81.31,81.18,81.24,6000.0,64.9877,65.0918,64.9877,65.0357,6000.0
2006-11-03 10:50:00,81.23,81.45,81.21,81.45,3000.0,65.0277,65.2038,65.0117,65.2038,3000.0
2006-11-03 10:55:00,81.45,81.63,81.45,81.63,6900.0,65.2038,65.3479,65.2038,65.3479,6900.0
2006-11-03 11:00:00,81.57,81.7,81.56,81.63,5200.0,65.2999,65.404,65.2919,65.3479,5200.0
2006-11-03 11:05:00,81.56,81.68,81.45,81.62,9800.0,65.2919,65.388,65.2038,65.3399,9800.0
2006-11-03 11:10:00,81.55,81.62,81.54,81.57,6400.0,65.2839,65.3399,65.2759,65.2999,6400.0
2006-11-03 11:15:00,81.5,81.68,81.5,81.6,6000.0,65.2439,65.388,65.2439,65.3239,6000.0
2006-11-03 11:20:00,81.58,81.58,81.4,81.4,11900.0,65.3079,65.3079,65.1638,65.1638,11900.0
2006-11-03 11:25:00,81.47,81.47,81.23,81.24,5900.0,65.2198,65.2198,65.0277,65.0357,5900.0
2006-11-03 11:30:00,81.25,81.27,81.22,81.22,12400.0,65.0437,65.0597,65.0197,65.0197,12400.0
2006-11-03 11:35:00,81.26,81.29,81.2,81.2,4500.0,65.0517,65.0758,65.0037,65.0037,4500.0
2006-11-03 11:40:00,81.22,81.22,81.15,81.15,3600.0,65.0197,65.0197,64.9637,64.9637,3600.0
2006-11-03 11:45:00,81.17,81.22,81.15,81.19,7200.0,64.9797,65.0197,64.9637,64.9957,7200.0
2006-11-03 11:50:00,81.18,81.18,81.15,81.15,2500.0,64.9877,64.9877,64.9637,64.9637,2500.0
2006-11-03 11:55:00,81.15,81.16,81.12,81.15,4900.0,64.9637,64.9717,64.9397,64.9637,4900.0
2006-11-03 12:00:00,81.14,81.25,81.12,81.22,5300.0,64.9557,65.0437,64.9397,65.0197,5300.0
2006-11-03 12:05:00,81.22,81.24,81.22,81.24,3100.0,65.0197,65.0357,65.0197,65.0357,3100.0
2006-11-03 12:10:00,81.23,81.24,81.2,81.23,2600.0,65.0277,65.0357,65.0037,65.0277,2600.0
2006-11-03 12:15:00,81.2,81.22,81.16,81.2,2000.0,65.0037,65.0197,64.9717,65.0037,2000.0
2006-11-03 12:20:00,81.18,81.23,81.15,81.23,4900.0,64.9877,65.0277,64.9637,65.0277,4900.0
2006-11-03 12:25:00,81.23,81.24,81.11,81.11,7200.0,65.0277,65.0357,64.9317,64.9317,7200.0
2006-11-03 12:30:00,81.12,81.18,81.08,81.1,2900.0,64.9397,64.9877,64.9076,64.9237,2900.0
2006-11-03 12:35:00,81.12,81.12,81.07,81.1,1000.0,64.9397,64.9397,64.8996,64.9237,1000.0
2006-11-03 12:40:00,81.08,81.09,81.01,81.01,1900.0,64.9076,64.9156,64.8516,64.8516,1900.0
2006-11-03 12:45:00,80.99,81.0,80.92,80.92,1000.0,64.8356,64.8436,64.7796,64.7796,1000.0
2006-11-03 12:50:00,80.89,80.9,80.8,80.85,6900.0,64.7555,64.7635,64.6835,64.7235,6900.0
2006-11-03 12:55:00,80.8,80.82,80.78,80.82,2400.0,64.6835,64.6995,64.6675,64.6995,2400.0
2006-11-03 13:00:00,80.8,80.8,80.69,80.71,6600.0,64.6835,64.6835,64.5954,64.6114,6600.0
2006-11-03 13:05:00,80.71,80.75,80.68,80.69,8700.0,64.6114,64.6435,64.5874,64.5954,8700.0
2006-11-03 13:10:00,80.73,80.76,80.69,80.69,7300.0,64.6275,64.6515,64.5954,64.5954,7300.0
2006-11-03 13:15:00,80.7,80.74,80.64,80.64,7300.0,64.6034,64.6355,64.5554,64.5554,7300.0
2006-11-03 13:20:00,80.63,80.8,80.63,80.76,7100.0,64.5474,64.6835,64.5474,64.6515,7100.0
2006-11-03 13:25:00,80.78,81.01,80.75,80.98,8900.0,64.6675,64.8516,64.6435,64.8276,8900.0
2006-11-03 13:30:00,81.0,81.19,80.99,81.19,3400.0,64.8436,64.9957,64.8356,64.9957,3400.0
2006-11-03 13:35:00,81.14,81.18,80.96,80.96,3300.0,64.9557,64.9877,64.8116,64.8116,3300.0
2006-11-03 13:40:00,80.95,80.95,80.88,80.88,2200.0,64.8036,64.8036,64.7475,64.7475,2200.0
2006-11-03 13:45:00,80.92,80.97,80.92,80.94,1300.0,64.7796,64.8196,64.7796,64.7956,1300.0
2006-11-03 13:50:00,80.99,81.04,80.94,81.01,1500.0,64.8356,64.8756,64.7956,64.8516,1500.0
2006-11-03 13:55:00,81.08,81.22,81.07,81.15,2100.0,64.9076,65.0197,64.8996,64.9637,2100.0
2006-11-03 14:00:00,81.09,81.1,81.01,81.07,4500.0,64.9156,64.9237,64.8516,64.8996,4500.0
2006-11-03 14:05:00,81.06,81.11,81.06,81.11,7500.0,64.8916,64.9317,64.8916,64.9317,7500.0
2006-11-03 14:10:00,81.06,81.1,80.97,81.07,2600.0,64.8916,64.9237,64.8196,64.8996,2600.0
2006-11-03 14:15:00,81.1,81.24,81.09,81.24,5300.0,64.9237,65.0357,64.9156,65.0357,5300.0
2006-11-03 14:20:00,81.23,81.29,81.19,81.29,3300.0,65.0277,65.0758,64.9957,65.0758,3300.0
2006-11-03 14:25:00,81.29,81.3,81.24,81.29,3900.0,65.0758,65.0838,65.0357,65.0758,3900.0
2006-11-03 14:30:00,81.26,81.47,81.26,81.41,2400.0,65.0517,65.2198,65.0517,65.1718,2400.0
2006-11-03 14:35:00,81.41,81.51,81.31,81.31,3500.0,65.1718,65.2519,65.0918,65.0918,3500.0
2006-11-03 14:40:00,81.31,81.31,81.13,81.15,2800.0,65.0918,65.0918,64.9477,64.9637,2800.0
2006-11-03 14:45:00,81.16,81.22,81.16,81.22,6800.0,64.9717,65.0197,64.9717,65.0197,6800.0
2006-11-03 14:50:00,81.25,81.25,81.21,81.21,5000.0,65.0437,65.0437,65.0117,65.0117,5000.0
2006-11-03 14:55:00,81.21,81.22,81.06,81.06,10500.0,65.0117,65.0197,64.8916,64.8916,10500.0
2006-11-03 15:00:00,81.04,81.25,81.01,81.22,7900.0,64.8756,65.0437,64.8516,65.0197,7900.0
2006-11-03 15:05:00,81.22,81.23,81.04,81.07,12600.0,65.0197,65.0277,64.8756,64.8996,12600.0
2006-11-03 15:10:00,81.07,81.08,80.89,80.92,10200.0,64.8996,64.9076,64.7555,64.7796,10200.0
2006-11-03 15:15:00,80.91,81.0,80.91,80.97,6800.0,64.7715,64.8436,64.7715,64.8196,6800.0
2006-11-03 15:20:00,80.96,80.99,80.89,80.94,12400.0,64.8116,64.8356,64.7555,64.7956,12400.0
2006-11-03 15:25:00,80.96,81.07,80.94,81.07,15400.0,64.8116,64.8996,64.7956,64.8996,15400.0
2006-11-03 15:30:00,81.03,81.03,80.93,80.99,8800.0,64.8676,64.8676,64.7876,64.8356,8800.0
2006-11-03 15:35:00,80.98,81.08,80.98,81.07,7000.0,64.8276,64.9076,64.8276,64.8996,7000.0
2006-11-03 15:40:00,81.03,81.13,80.98,81.12,14700.0,64.8676,64.9477,64.8276,64.9397,14700.0
2006-11-03 15:45:00,81.12,81.12,81.02,81.06,7100.0,64.9397,64.9397,64.8596,64.8916,7100.0
2006-11-03 15:50:00,81.06,81.2,81.06,81.16,32500.0,64.8916,65.0037,64.8916,64.9717,32500.0
2006-11-03 15:55:00,81.16,81.16,81.07,81.07,7700.0,64.9717,64.9717,64.8996,64.8996,7700.0
2006-11-06 09:30:00,81.75,81.75,81.49,81.73,10800.0,65.444,65.444,65.2359,65.428,10800.0
2006-11-06 09:35:00,81.75,81.93,81.62,81.62,3500.0,65.444,65.5881,65.3399,65.3399,3500.0
2006-11-06 09:40:00,81.59,81.67,81.41,81.41,4800.0,65.3159,65.38,65.1718,65.1718,4800.0
2006-11-06 09:45:00,81.42,81.5,81.24,81.34,11600.0,65.1798,65.2439,65.0357,65.1158,11600.0
2006-11-06 09:50:00,81.34,81.7,81.34,81.6,6200.0,65.1158,65.404,65.1158,65.3239,6200.0
2006-11-06 09:55:00,81.64,81.7,81.4,81.56,6500.0,65.3559,65.404,65.1638,65.2919,6500.0
2006-11-06 10:00:00,81.56,81.7,81.45,81.45,4700.0,65.2919,65.404,65.2038,65.2038,4700.0
2006-11-06 10:05:00,81.46,81.58,81.44,81.48,5600.0,65.2118,65.3079,65.1958,65.2279,5600.0
2006-11-06 10:10:00,81.48,81.7,81.43,81.65,3900.0,65.2279,65.404,65.1878,65.3639,3900.0
2006-11-06 10:15:00,81.65,81.69,81.5,81.59,8400.0,65.3639,65.396,65.2439,65.3159,8400.0
2006-11-06 10:20:00,81.57,81.57,81.43,81.57,8600.0,65.2999,65.2999,65.1878,65.2999,8600.0
2006-11-06 10:25:00,81.58,81.58,81.5,81.51,2900.0,65.3079,65.3079,65.2439,65.2519,2900.0
2006-11-06 10:30:00,81.53,81.64,81.53,81.59,3200.0,65.2679,65.3559,65.2679,65.3159,3200.0
2006-11-06 10:35:00,81.62,81.65,81.59,81.59,2800.0,65.3399,65.3639,65.3159,65.3159,2800.0
2006-11-06 10:40:00,81.59,81.63,81.55,81.57,5100.0,65.3159,65.3479,65.2839,65.2999,5100.0
2006-11-06 10:45:00,81.57,81.59,81.55,81.59,3000.0,65.2999,65.3159,65.2839,65.3159,3000.0
2006-11-06 10:50:00,81.59,81.6,81.35,81.38,5600.0,65.3159,65.3239,65.1238,65.1478,5600.0
2006-11-06 10:55:00,81.38,81.52,81.38,81.52,4200.0,65.1478,65.2599,65.1478,65.2599,4200.0
2006-11-06 11:00:00,81.52,81.52,81.37,81.45,4000.0,65.2599,65.2599,65.1398,65.2038,4000.0
2006-11-06 11:05:00,81.45,81.45,81.44,81.44,1700.0,65.2038,65.2038,65.1958,65.1958,1700.0
2006-11-06 11:10:00,81.43,81.45,81.4,81.4,2400.0,65.1878,65.2038,65.1638,65.1638,2400.0
2006-11-06 11:15:00,81.37,81.42,81.36,81.39,4300.0,65.1398,65.1798,65.1318,65.1558,4300.0
2006-11-06 11:20:00,81.42,81.45,81.4,81.45,2800.0,65.1798,65.2038,65.1638,65.2038,2800.0
2006-11-06 11:25:00,81.43,81.45,81.39,81.45,7000.0,65.1878,65.2038,65.1558,65.2038,7000.0
2006-11-06 11:30:00,81.45,81.5,81.42,81.5,10800.0,65.2038,65.2439,65.1798,65.2439,10800.0
2006-11-06 11:35:00,81.51,81.52,81.49,81.52,1000.0,65.2519,65.2599,65.2359,65.2599,1000.0
2006-11-06 11:40:00,81.55,81.75,81.55,81.72,4900.0,65.2839,65.444,65.2839,65.42,4900.0
2006-11-06 11:45:00,81.74,81.88,81.74,81.88,5800.0,65.436,65.5481,65.436,65.5481,5800.0
2006-11-06 11:50:00,81.88,81.91,81.76,81.89,8500.0,65.5481,65.5721,65.452,65.5561,8500.0
2006-11-06 11:55:00,81.89,81.92,81.88,81.89,4000.0,65.5561,65.5801,65.5481,65.5561,4000.0
2006-11-06 12:00:00,81.89,81.95,81.89,81.89,2900.0,65.5561,65.6041,65.5561,65.5561,2900.0
2006-11-06 12:05:00,81.89,81.94,81.85,81.86,2800.0,65.5561,65.5961,65.5241,65.5321,2800.0
2006-11-06 12:10:00,81.88,81.94,81.88,81.94,1600.0,65.5481,65.5961,65.5481,65.5961,1600.0
2006-11-06 12:15:00,81.96,82.0,81.93,82.0,2800.0,65.6121,65.6441,65.5881,65.6441,2800.0
2006-11-06 12:20:00,82.0,82.0,81.97,81.98,1900.0,65.6441,65.6441,65.6201,65.6281,1900.0
2006-11-06 12:25:00,81.96,81.98,81.91,81.91,2500.0,65.6121,65.6281,65.5721,65.5721,2500.0
2006-11-06 12:30:00,81.96,81.96,81.89,81.95,2900.0,65.6121,65.6121,65.5561,65.6041,2900.0
2006-11-06 12:35:00,81.95,81.96,81.9,81.96,2200.0,65.6041,65.6121,65.5641,65.6121,2200.0
2006-11-06 12:40:00,81.94,81.95,81.9,81.95,3600.0,65.5961,65.6041,65.5641,65.6041,3600.0
2006-11-06 12:45:00,81.94,81.94,81.86,81.89,1900.0,65.5961,65.5961,65.5321,65.5561,1900.0
2006-11-06 12:50:00,81.9,81.94,81.9,81.92,4300.0,65.5641,65.5961,65.5641,65.5801,4300.0
2006-11-06 12:55:00,81.92,81.93,81.9,81.9,3100.0,65.5801,65.5881,65.5641,65.5641,3100.0
2006-11-06 13:00:00,81.9,81.95,81.9,81.95,2000.0,65.5641,65.6041,65.5641,65.6041,2000.0
2006-11-06 13:05:00,81.95,82.0,81.95,81.99,5700.0,65.6041,65.6441,65.6041,65.6361,5700.0
2006-11-06 13:10:00,81.99,82.17,81.99,82.17,7100.0,65.6361,65.7802,65.6361,65.7802,7100.0
2006-11-06 13:15:00,82.17,82.28,82.16,82.25,11300.0,65.7802,65.8683,65.7722,65.8443,11300.0
2006-11-06 13:20:00,82.21,82.22,82.18,82.18,3000.0,65.8122,65.8203,65.7882,65.7882,3000.0
2006-11-06 13:25:00,82.19,82.46,82.19,82.46,30100.0,65.7962,66.0124,65.7962,66.0124,30100.0
2006-11-06 13:30:00,82.45,82.45,82.29,82.42,8200.0,66.0044,66.0044,65.8763,65.9804,8200.0
2006-11-06 13:35:00,82.42,82.45,82.39,82.4,10300.0,65.9804,66.0044,65.9563,65.9644,10300.0
2006-11-06 13:40:00,82.39,82.39,82.21,82.23,3300.0,65.9563,65.9563,65.8122,65.8283,3300.0
2006-11-06 13:45:00,82.23,82.38,82.23,82.38,2300.0,65.8283,65.9483,65.8283,65.9483,2300.0
2006-11-06 13:50:00,82.38,82.4,82.33,82.36,5300.0,65.9483,65.9644,65.9083,65.9323,5300.0
2006-11-06 13:55:00,82.36,82.45,82.36,82.44,3400.0,65.9323,66.0044,65.9323,65.9964,3400.0
2006-11-06 14:00:00,82.46,82.5,82.4,82.5,4600.0,66.0124,66.0444,65.9644,66.0444,4600.0
2006-11-06 14:05:00,82.5,82.54,82.48,82.54,9800.0,66.0444,66.0764,66.0284,66.0764,9800.0
2006-11-06 14:10:00,82.54,82.57,82.5,82.57,7100.0,66.0764,66.1004,66.0444,66.1004,7100.0
2006-11-06 14:15:00,82.61,82.7,82.6,82.65,8400.0,66.1325,66.2045,66.1245,66.1645,8400.0
2006-11-06 14:20:00,82.66,82.68,82.63,82.63,7400.0,66.1725,66.1885,66.1485,66.1485,7400.0
2006-11-06 14:25:00,82.64,82.65,82.59,82.6,5700.0,66.1565,66.1645,66.1165,66.1245,5700.0
2006-11-06 14:30:00,82.6,82.67,82.6,82.66,6300.0,66.1245,66.1805,66.1245,66.1725,6300.0
2006-11-06 14:35:00,82.67,82.75,82.67,82.72,14400.0,66.1805,66.2445,66.1805,66.2205,14400.0
2006-11-06 14:40:00,82.72,82.72,82.7,82.72,6000.0,66.2205,66.2205,66.2045,66.2205,6000.0
2006-11-06 14:45:00,82.72,82.74,82.71,82.74,8100.0,66.2205,66.2365,66.2125,66.2365,8100.0
2006-11-06 14:50:00,82.73,82.73,82.55,82.66,6800.0,66.2285,66.2285,66.0844,66.1725,6800.0
2006-11-06 14:55:00,82.66,82.71,82.65,82.68,4900.0,66.1725,66.2125,66.1645,66.1885,4900.0
2006-11-06 15:00:00,82.69,82.82,82.67,82.82,7300.0,66.1965,66.3006,66.1805,66.3006,7300.0
2006-11-06 15:05:00,82.82,82.98,82.81,82.92,14600.0,66.3006,66.4287,66.2926,66.3806,14600.0
2006-11-06 15:10:00,82.93,82.93,82.86,82.88,8400.0,66.3886,66.3886,66.3326,66.3486,8400.0
2006-11-06 15:15:00,82.88,82.92,82.88,82.89,3200.0,66.3486,66.3806,66.3486,66.3566,3200.0
2006-11-06 15:20:00,82.9,82.9,82.72,82.72,3500.0,66.3646,66.3646,66.2205,66.2205,3500.0
2006-11-06 15:25:00,82.76,82.94,82.72,82.92,7400.0,66.2525,66.3966,66.2205,66.3806,7400.0
2006-11-06 15:30:00,82.91,82.92,82.87,82.88,2700.0,66.3726,66.3806,66.3406,66.3486,2700.0
2006-11-06 15:35:00,82.88,82.88,82.86,82.87,9500.0,66.3486,66.3486,66.3326,66.3406,9500.0
2006-11-06 15:40:00,82.85,82.89,82.83,82.89,8600.0,66.3246,66.3566,66.3086,66.3566,8600.0
2006-11-06 15:45:00,82.89,82.98,82.72,82.75,12200.0,66.3566,66.4287,66.2205,66.2445,12200.0
2006-11-06 15:50:00,82.75,82.76,82.7,82.71,23200.0,66.2445,66.2525,66.2045,66.2125,23200.0
2006-11-06 15:55:00,82.7,82.71,82.43,82.5,44800.0,66.2045,66.2125,65.9884,66.0444,44800.0
2006-11-07 09:30:00,82.42,82.49,82.35,82.38,7400.0,65.9804,66.0364,65.9243,65.9483,7400.0
2006-11-07 09:35:00,82.39,82.6,82.34,82.6,8100.0,65.9563,66.1245,65.9163,66.1245,8100.0
2006-11-07 09:40:00,82.6,82.7,82.46,82.68,5900.0,66.1245,66.2045,66.0124,66.1885,5900.0
2006-11-07 09:45:00,82.65,82.83,82.5,82.81,13200.0,66.1645,66.3086,66.0444,66.2926,13200.0
2006-11-07 09:50:00,82.72,82.81,82.62,82.71,12600.0,66.2205,66.2926,66.1405,66.2125,12600.0
2006-11-07 09:55:00,82.78,82.92,82.78,82.84,11000.0,66.2686,66.3806,66.2686,66.3166,11000.0
2006-11-07 10:00:00,82.85,82.85,82.69,82.83,5900.0,66.3246,66.3246,66.1965,66.3086,5900.0
2006-11-07 10:05:00,82.78,82.85,82.78,82.85,10000.0,66.2686,66.3246,66.2686,66.3246,10000.0
2006-11-07 10:10:00,82.8,82.87,82.75,82.75,10300.0,66.2846,66.3406,66.2445,66.2445,10300.0
2006-11-07 10:15:00,82.75,82.87,82.65,82.66,13900.0,66.2445,66.3406,66.1645,66.1725,13900.0
2006-11-07 10:20:00,82.6,82.8,82.6,82.64,9300.0,66.1245,66.2846,66.1245,66.1565,9300.0
2006-11-07 10:25:00,82.64,82.64,82.56,82.59,7900.0,66.1565,66.1565,66.0924,66.1165,7900.0
2006-11-07 10:30:00,82.58,82.76,82.56,82.76,8900.0,66.1084,66.2525,66.0924,66.2525,8900.0
2006-11-07 10:35:00,82.76,82.79,82.61,82.61,5500.0,66.2525,66.2766,66.1325,66.1325,5500.0
2006-11-07 10:40:00,82.61,82.62,82.44,82.52,4200.0,66.1325,66.1405,65.9964,66.0604,4200.0
2006-11-07 10:45:00,82.47,82.67,82.45,82.6,5800.0,66.0204,66.1805,66.0044,66.1245,5800.0
2006-11-07 10:50:00,82.59,82.6,82.52,82.54,4100.0,66.1165,66.1245,66.0604,66.0764,4100.0
2006-11-07 10:55:00,82.5,82.52,82.31,82.31,6900.0,66.0444,66.0604,65.8923,65.8923,6900.0
2006-11-07 11:00:00,82.31,82.31,82.24,82.26,4700.0,65.8923,65.8923,65.8363,65.8523,4700.0
2006-11-07 11:05:00,82.26,82.28,82.23,82.25,6000.0,65.8523,65.8683,65.8283,65.8443,6000.0
2006-11-07 11:10:00,82.26,82.27,82.23,82.24,5800.0,65.8523,65.8603,65.8283,65.8363,5800.0
2006-11-07 11:15:00,82.2,82.2,82.07,82.09,5700.0,65.8042,65.8042,65.7002,65.7162,5700.0
2006-11-07 11:20:00,82.07,82.07,82.05,82.07,4100.0,65.7002,65.7002,65.6842,65.7002,4100.0
2006-11-07 11:25:00,82.07,82.09,81.99,81.99,7400.0,65.7002,65.7162,65.6361,65.6361,7400.0
2006-11-07 11:30:00,81.99,81.99,81.85,81.9,7000.0,65.6361,65.6361,65.5241,65.5641,7000.0
2006-11-07 11:35:00,81.91,81.97,81.88,81.89,9400.0,65.5721,65.6201,65.5481,65.5561,9400.0
2006-11-07 11:40:00,81.89,81.9,81.78,81.78,5000.0,65.5561,65.5641,65.468,65.468,5000.0
2006-11-07 11:45:00,81.8,81.87,81.76,81.76,5300.0,65.484,65.5401,65.452,65.452,5300.0
2006-11-07 11:50:00,81.76,81.76,81.69,81.69,4300.0,65.452,65.452,65.396,65.396,4300.0
2006-11-07 11:55:00,81.68,81.68,81.61,81.61,4100.0,65.388,65.388,65.3319,65.3319,4100.0
2006-11-07 12:00:00,81.6,81.64,81.52,81.63,12100.0,65.3239,65.3559,65.2599,65.3479,12100.0
2006-11-07 12:05:00,81.63,81.64,81.55,81.55,7900.0,65.3479,65.3559,65.2839,65.2839,7900.0
2006-11-07 12:10:00,81.54,81.58,81.53,81.56,6600.0,65.2759,65.3079,65.2679,65.2919,6600.0
2006-11-07 12:15:00,81.57,81.63,81.56,81.61,9200.0,65.2999,65.3479,65.2919,65.3319,9200.0
2006-11-07 12:20:00,81.57,81.63,81.56,81.57,2600.0,65.2999,65.3479,65.2919,65.2999,2600.0
2006-11-07 12:25:00,81.57,81.61,81.51,81.52,4000.0,65.2999,65.3319,65.2519,65.2599,4000.0
2006-11-07 12:30:00,81.52,81.57,81.51,81.54,5200.0,65.2599,65.2999,65.2519,65.2759,5200.0
2006-11-07 12:35:00,81.54,81.55,81.37,81.47,9000.0,65.2759,65.2839,65.1398,65.2198,9000.0
2006-11-07 12:40:00,81.48,81.51,81.47,81.48,4900.0,65.2279,65.2519,65.2198,65.2279,4900.0
2006-11-07 12:45:00,81.47,81.48,81.28,81.35,7600.0,65.2198,65.2279,65.0677,65.1238,7600.0
2006-11-07 12:50:00,81.35,81.44,81.33,81.41,13900.0,65.1238,65.1958,65.1078,65.1718,13900.0
2006-11-07 12:55:00,81.4,81.5,81.35,81.45,7000.0,65.1638,65.2439,65.1238,65.2038,7000.0
2006-11-07 13:00:00,81.45,81.52,81.39,81.49,4200.0,65.2038,65.2599,65.1558,65.2359,4200.0
2006-11-07 13:05:00,81.47,81.61,81.45,81.61,11800.0,65.2198,65.3319,65.2038,65.3319,11800.0
2006-11-07 13:10:00,81.62,81.69,81.62,81.69,8700.0,65.3399,65.396,65.3399,65.396,8700.0
2006-11-07 13:15:00,81.69,81.77,81.69,81.76,11300.0,65.396,65.46,65.396,65.452,11300.0
2006-11-07 13:20:00,81.77,82.0,81.77,81.86,12500.0,65.46,65.6441,65.46,65.5321,12500.0
2006-11-07 13:25:00,81.85,81.89,81.81,81.89,7700.0,65.5241,65.5561,65.492,65.5561,7700.0
2006-11-07 13:30:00,81.84,81.85,81.81,81.84,4300.0,65.516,65.5241,65.492,65.516,4300.0
2006-11-07 13:35:00,81.85,81.86,81.81,81.83,2600.0,65.5241,65.5321,65.492,65.508,2600.0
2006-11-07 13:40:00,81.83,82.02,81.83,82.01,7200.0,65.508,65.6601,65.508,65.6521,7200.0
2006-11-07 13:45:00,82.0,82.11,82.0,82.09,6800.0,65.6441,65.7322,65.6441,65.7162,6800.0
2006-11-07 13:50:00,82.09,82.11,82.01,82.07,6000.0,65.7162,65.7322,65.6521,65.7002,6000.0
2006-11-07 13:55:00,82.07,82.16,82.06,82.13,5200.0,65.7002,65.7722,65.6922,65.7482,5200.0
2006-11-07 14:00:00,82.12,82.14,82.09,82.14,18000.0,65.7402,65.7562,65.7162,65.7562,18000.0
2006-11-07 14:05:00,82.12,82.2,82.06,82.16,12100.0,65.7402,65.8042,65.6922,65.7722,12100.0
2006-11-07 14:10:00,82.17,82.3,82.15,82.3,15700.0,65.7802,65.8843,65.7642,65.8843,15700.0
2006-11-07 14:15:00,82.3,82.3,82.23,82.26,10200.0,65.8843,65.8843,65.8283,65.8523,10200.0
2006-11-07 14:20:00,82.26,82.26,82.1,82.11,5500.0,65.8523,65.8523,65.7242,65.7322,5500.0
2006-11-07 14:25:00,82.13,82.21,82.0,82.05,7200.0,65.7482,65.8122,65.6441,65.6842,7200.0
2006-11-07 14:30:00,82.05,82.18,82.03,82.18,8300.0,65.6842,65.7882,65.6682,65.7882,8300.0
2006-11-07 14:35:00,82.17,82.21,82.16,82.18,9500.0,65.7802,65.8122,65.7722,65.7882,9500.0
2006-11-07 14:40:00,82.18,82.22,82.18,82.2,8600.0,65.7882,65.8203,65.7882,65.8042,8600.0
2006-11-07 14:45:00,82.19,82.23,82.17,82.17,4200.0,65.7962,65.8283,65.7802,65.7802,4200.0
2006-11-07 14:50:00,82.19,82.34,82.18,82.27,5000.0,65.7962,65.9163,65.7882,65.8603,5000.0
2006-11-07 14:55:00,82.26,82.33,82.16,82.3,6300.0,65.8523,65.9083,65.7722,65.8843,6300.0
2006-11-07 15:00:00,82.31,82.37,82.27,82.32,7200.0,65.8923,65.9403,65.8603,65.9003,7200.0
2006-11-07 15:05:00,82.32,82.4,82.27,82.4,17500.0,65.9003,65.9644,65.8603,65.9644,17500.0
2006-11-07 15:10:00,82.4,82.44,82.3,82.36,12300.0,65.9644,65.9964,65.8843,65.9323,12300.0
2006-11-07 15:15:00,82.36,82.45,82.35,82.37,6800.0,65.9323,66.0044,65.9243,65.9403,6800.0
2006-11-07 15:20:00,82.37,82.42,82.3,82.37,15700.0,65.9403,65.9804,65.8843,65.9403,15700.0
2006-11-07 15:25:00,82.38,82.4,82.32,82.33,9400.0,65.9483,65.9644,65.9003,65.9083,9400.0
2006-11-07 15:30:00,82.34,82.45,82.27,82.4,8200.0,65.9163,66.0044,65.8603,65.9644,8200.0
2006-11-07 15:35:00,82.4,82.4,82.31,82.4,15400.0,65.9644,65.9644,65.8923,65.9644,15400.0
2006-11-07 15:40:00,82.42,82.45,82.35,82.37,17900.0,65.9804,66.0044,65.9243,65.9403,17900.0
2006-11-07 15:45:00,82.34,82.34,82.23,82.33,14500.0,65.9163,65.9163,65.8283,65.9083,14500.0
2006-11-07 15:50:00,82.31,82.35,82.21,82.29,11100.0,65.8923,65.9243,65.8122,65.8763,11100.0
2006-11-07 15:55:00,82.3,82.3,82.19,82.19,14000.0,65.8843,65.8843,65.7962,65.7962,14000.0
2006-11-08 09:30:00,81.53,81.53,81.25,81.25,25300.0,65.2679,65.2679,65.0437,65.0437,25300.0
2006-11-08 09:35:00,81.24,81.96,81.24,81.96,17500.0,65.0357,65.6121,65.0357,65.6121,17500.0
2006-11-08 09:40:00,81.96,82.36,81.85,82.29,18500.0,65.6121,65.9323,65.5241,65.8763,18500.0
2006-11-08 09:45:00,82.32,82.4,82.11,82.16,16800.0,65.9003,65.9644,65.7322,65.7722,16800.0
2006-11-08 09:50:00,82.16,82.5,82.16,82.36,15900.0,65.7722,66.0444,65.7722,65.9323,15900.0
2006-11-08 09:55:00,82.36,82.72,82.35,82.61,67500.0,65.9323,66.2205,65.9243,66.1325,67500.0
2006-11-08 10:00:00,82.6,82.82,82.58,82.68,15300.0,66.1245,66.3006,66.1084,66.1885,15300.0
2006-11-08 10:05:00,82.66,82.92,82.66,82.82,13900.0,66.1725,66.3806,66.1725,66.3006,13900.0
2006-11-08 10:10:00,82.82,82.82,82.65,82.65,9500.0,66.3006,66.3006,66.1645,66.1645,9500.0
2006-11-08 10:15:00,82.66,82.86,82.6,82.86,8000.0,66.1725,66.3326,66.1245,66.3326,8000.0
2006-11-08 10:20:00,82.85,83.24,82.85,83.22,29600.0,66.3246,66.6368,66.3246,66.6208,29600.0
2006-11-08 10:25:00,83.22,83.45,83.22,83.4,20600.0,66.6208,66.8049,66.6208,66.7649,20600.0
2006-11-08 10:30:00,83.4,83.92,83.33,83.9,19100.0,66.7649,67.1812,66.7089,67.1652,19100.0
2006-11-08 10:35:00,83.88,84.27,83.85,84.06,25100.0,67.1491,67.4614,67.1251,67.2932,25100.0
2006-11-08 10:40:00,84.06,84.35,84.02,84.35,35900.0,67.2932,67.5254,67.2612,67.5254,35900.0
2006-11-08 10:45:00,84.35,84.49,84.3,84.4,27600.0,67.5254,67.6375,67.4854,67.5654,27600.0
2006-11-08 10:50:00,84.41,84.41,84.05,84.06,11900.0,67.5734,67.5734,67.2852,67.2932,11900.0
2006-11-08 10:55:00,84.05,84.35,84.05,84.31,8200.0,67.2852,67.5254,67.2852,67.4934,8200.0
2006-11-08 11:00:00,84.3,84.35,84.23,84.3,33200.0,67.4854,67.5254,67.4293,67.4854,33200.0
2006-11-08 11:05:00,84.29,84.35,84.22,84.34,32400.0,67.4774,67.5254,67.4213,67.5174,32400.0
2006-11-08 11:10:00,84.34,84.36,84.24,84.24,5100.0,67.5174,67.5334,67.4373,67.4373,5100.0
2006-11-08 11:15:00,84.23,84.74,84.23,84.68,21700.0,67.4293,67.8376,67.4293,67.7896,21700.0
2006-11-08 11:20:00,84.68,84.83,84.66,84.66,15100.0,67.7896,67.9097,67.7736,67.7736,15100.0
2006-11-08 11:25:00,84.64,84.68,84.46,84.46,13600.0,67.7576,67.7896,67.6135,67.6135,13600.0
2006-11-08 11:30:00,84.46,84.52,84.38,84.52,11300.0,67.6135,67.6615,67.5494,67.6615,11300.0
2006-11-08 11:35:00,84.52,84.9,84.47,84.88,72100.0,67.6615,67.9657,67.6215,67.9497,72100.0
2006-11-08 11:40:00,84.89,85.0,84.84,84.92,26700.0,67.9577,68.0457,67.9177,67.9817,26700.0
2006-11-08 11:45:00,84.88,84.88,84.83,84.83,7300.0,67.9497,67.9497,67.9097,67.9097,7300.0
2006-11-08 11:50:00,84.83,84.84,84.7,84.7,12000.0,67.9097,67.9177,67.8056,67.8056,12000.0
2006-11-08 11:55:00,84.7,84.82,84.64,84.81,21000.0,67.8056,67.9017,67.7576,67.8936,21000.0
2006-11-08 12:00:00,84.82,84.83,84.8,84.83,10700.0,67.9017,67.9097,67.8856,67.9097,10700.0
2006-11-08 12:05:00,84.84,85.15,84.83,85.1,47500.0,67.9177,68.1658,67.9097,68.1258,47500.0
2006-11-08 12:10:00,85.07,85.1,84.99,85.01,15200.0,68.1018,68.1258,68.0377,68.0538,15200.0
2006-11-08 12:15:00,85.0,85.03,84.95,84.98,14500.0,68.0457,68.0698,68.0057,68.0297,14500.0
2006-11-08 12:20:00,84.99,84.99,84.93,84.94,16200.0,68.0377,68.0377,67.9897,67.9977,16200.0
2006-11-08 12:25:00,84.94,84.96,84.86,84.87,13600.0,67.9977,68.0137,67.9337,67.9417,13600.0
2006-11-08 12:30:00,84.87,84.93,84.82,84.82,7800.0,67.9417,67.9897,67.9017,67.9017,7800.0
2006-11-08 12:35:00,84.83,84.9,84.83,84.89,7100.0,67.9097,67.9657,67.9097,67.9577,7100.0
2006-11-08 12:40:00,84.83,84.9,84.79,84.8,10400.0,67.9097,67.9657,67.8776,67.8856,10400.0
2006-11-08 12:45:00,84.8,84.81,84.75,84.79,29200.0,67.8856,67.8936,67.8456,67.8776,29200.0
2006-11-08 12:50:00,84.88,84.93,84.77,84.81,7500.0,67.9497,67.9897,67.8616,67.8936,7500.0
2006-11-08 12:55:00,84.81,84.84,84.73,84.74,11600.0,67.8936,67.9177,67.8296,67.8376,11600.0
2006-11-08 13:00:00,84.75,84.75,84.5,84.69,9100.0,67.8456,67.8456,67.6455,67.7976,9100.0
2006-11-08 13:05:00,84.68,84.68,84.55,84.6,8500.0,67.7896,67.7896,67.6855,67.7255,8500.0
2006-11-08 13:10:00,84.6,84.62,84.54,84.62,5200.0,67.7255,67.7415,67.6775,67.7415,5200.0
2006-11-08 13:15:00,84.61,84.69,84.6,84.64,6100.0,67.7335,67.7976,67.7255,67.7576,6100.0
2006-11-08 13:20:00,84.65,84.66,84.65,84.66,6200.0,67.7656,67.7736,67.7656,67.7736,6200.0
2006-11-08 13:25:00,84.62,84.73,84.61,84.73,5400.0,67.7415,67.8296,67.7335,67.8296,5400.0
2006-11-08 13:30:00,84.73,84.73,84.62,84.64,3200.0,67.8296,67.8296,67.7415,67.7576,3200.0
2006-11-08 13:35:00,84.65,84.8,84.65,84.8,3300.0,67.7656,67.8856,67.7656,67.8856,3300.0
2006-11-08 13:40:00,84.8,84.8,84.61,84.61,6500.0,67.8856,67.8856,67.7335,67.7335,6500.0
2006-11-08 13:45:00,84.62,84.62,84.48,84.62,9600.0,67.7415,67.7415,67.6295,67.7415,9600.0
2006-11-08 13:50:00,84.57,84.68,84.56,84.63,3300.0,67.7015,67.7896,67.6935,67.7496,3300.0
2006-11-08 13:55:00,84.64,84.69,84.57,84.59,7500.0,67.7576,67.7976,67.7015,67.7175,7500.0
2006-11-08 14:00:00,84.59,84.76,84.55,84.72,8200.0,67.7175,67.8536,67.6855,67.8216,8200.0
2006-11-08 14:05:00,84.7,84.7,84.65,84.67,5100.0,67.8056,67.8056,67.7656,67.7816,5100.0
2006-11-08 14:10:00,84.67,84.95,84.67,84.95,8400.0,67.7816,68.0057,67.7816,68.0057,8400.0
2006-11-08 14:15:00,84.97,85.11,84.97,85.11,9200.0,68.0217,68.1338,68.0217,68.1338,9200.0
2006-11-08 14:20:00,85.1,85.2,85.09,85.09,17000.0,68.1258,68.2059,68.1178,68.1178,17000.0
2006-11-08 14:25:00,85.1,85.32,85.1,85.32,11900.0,68.1258,68.3019,68.1258,68.3019,11900.0
2006-11-08 14:30:00,85.28,85.34,85.25,85.33,11200.0,68.2699,68.3179,68.2459,68.3099,11200.0
2006-11-08 14:35:00,85.32,85.35,85.23,85.35,5300.0,68.3019,68.3259,68.2299,68.3259,5300.0
2006-11-08 14:40:00,85.35,85.38,85.14,85.23,6600.0,68.3259,68.35,68.1578,68.2299,6600.0
2006-11-08 14:45:00,85.2,85.26,85.19,85.26,5800.0,68.2059,68.2539,68.1979,68.2539,5800.0
2006-11-08 14:50:00,85.27,85.33,85.04,85.06,15500.0,68.2619,68.3099,68.0778,68.0938,15500.0
2006-11-08 14:55:00,85.06,85.23,85.06,85.11,8500.0,68.0938,68.2299,68.0938,68.1338,8500.0
2006-11-08 15:00:00,85.1,85.1,85.0,85.1,8000.0,68.1258,68.1258,68.0457,68.1258,8000.0
2006-11-08 15:05:00,85.1,85.1,84.99,85.01,10700.0,68.1258,68.1258,68.0377,68.0538,10700.0
2006-11-08 15:10:00,85.0,85.03,84.91,84.95,25200.0,68.0457,68.0698,67.9737,68.0057,25200.0
2006-11-08 15:15:00,84.97,84.98,84.89,84.9,15400.0,68.0217,68.0297,67.9577,67.9657,15400.0
2006-11-08 15:20:00,84.87,84.95,84.86,84.89,9900.0,67.9417,68.0057,67.9337,67.9577,9900.0
2006-11-08 15:25:00,84.89,84.96,84.85,84.96,13400.0,67.9577,68.0137,67.9257,68.0137,13400.0
2006-11-08 15:30:00,84.96,84.99,84.88,84.91,8500.0,68.0137,68.0377,67.9497,67.9737,8500.0
2006-11-08 15:35:00,84.92,84.95,84.85,84.95,18400.0,67.9817,68.0057,67.9257,68.0057,18400.0
2006-11-08 15:40:00,84.94,85.07,84.91,85.02,8200.0,67.9977,68.1018,67.9737,68.0618,8200.0
2006-11-08 15:45:00,85.02,85.02,84.95,84.96,10300.0,68.0618,68.0618,68.0057,68.0137,10300.0
2006-11-08 15:50:00,84.96,85.16,84.96,85.14,22100.0,68.0137,68.1738,68.0137,68.1578,22100.0
2006-11-08 15:55:00,85.14,85.17,85.1,85.11,23500.0,68.1578,68.1818,68.1258,68.1338,23500.0
2006-11-09 09:30:00,85.05,85.11,84.4,84.51,27500.0,68.0858,68.1338,67.5654,67.6535,27500.0
2006-11-09 09:35:00,84.56,84.56,84.35,84.56,18900.0,67.6935,67.6935,67.5254,67.6935,18900.0
2006-11-09 09:40:00,84.48,84.56,84.39,84.49,23100.0,67.6295,67.6935,67.5574,67.6375,23100.0
2006-11-09 09:45:00,84.5,84.74,84.49,84.67,32400.0,67.6455,67.8376,67.6375,67.7816,32400.0
2006-11-09 09:50:00,84.67,84.83,84.67,84.77,20300.0,67.7816,67.9097,67.7816,67.8616,20300.0
2006-11-09 09:55:00,84.81,85.05,84.76,85.05,23900.0,67.8936,68.0858,67.8536,68.0858,23900.0
2006-11-09 10:00:00,85.04,85.37,85.04,85.22,19900.0,68.0778,68.3419,68.0778,68.2219,19900.0
2006-11-09 10:05:00,85.08,85.22,85.07,85.07,9200.0,68.1098,68.2219,68.1018,68.1018,9200.0
2006-11-09 10:10:00,85.08,85.08,84.8,84.95,16100.0,68.1098,68.1098,67.8856,68.0057,16100.0
2006-11-09 10:15:00,85.01,85.37,85.01,85.36,35500.0,68.0538,68.3419,68.0538,68.3339,35500.0
2006-11-09 10:20:00,85.37,85.37,85.19,85.3,14600.0,68.3419,68.3419,68.1979,68.2859,14600.0
2006-11-09 10:25:00,85.23,85.6,85.23,85.45,7200.0,68.2299,68.5261,68.2299,68.406,7200.0
2006-11-09 10:30:00,85.45,85.45,85.26,85.34,10800.0,68.406,68.406,68.2539,68.3179,10800.0
2006-11-09 10:35:00,85.34,85.37,85.34,85.34,8100.0,68.3179,68.3419,68.3179,68.3179,8100.0
2006-11-09 10:40:00,85.33,85.42,85.28,85.38,12800.0,68.3099,68.382,68.2699,68.35,12800.0
2006-11-09 10:45:00,85.37,85.44,85.33,85.44,20900.0,68.3419,68.398,68.3099,68.398,20900.0
2006-11-09 10:50:00,85.44,85.44,85.35,85.4,40300.0,68.398,68.398,68.3259,68.366,40300.0
2006-11-09 10:55:00,85.41,85.41,85.38,85.4,32800.0,68.374,68.374,68.35,68.366,32800.0
2006-11-09 11:00:00,85.4,85.41,85.34,85.41,59800.0,68.366,68.374,68.3179,68.374,59800.0
2006-11-09 11:05:00,85.42,85.49,85.39,85.49,10900.0,68.382,68.438,68.358,68.438,10900.0
2006-11-09 11:10:00,85.49,85.49,85.42,85.44,8700.0,68.438,68.438,68.382,68.398,8700.0
2006-11-09 11:15:00,85.44,85.47,85.4,85.42,13900.0,68.398,68.422,68.366,68.382,13900.0
2006-11-09 11:20:00,85.42,85.48,85.4,85.42,21200.0,68.382,68.43,68.366,68.382,21200.0
2006-11-09 11:25:00,85.42,85.64,85.4,85.54,91600.0,68.382,68.5581,68.366,68.478,91600.0
2006-11-09 11:30:00,85.54,85.72,85.52,85.7,19500.0,68.478,68.6221,68.462,68.6061,19500.0
2006-11-09 11:35:00,85.7,85.75,85.66,85.75,15900.0,68.6061,68.6462,68.5741,68.6462,15900.0
2006-11-09 11:40:00,85.75,85.79,85.74,85.76,10500.0,68.6462,68.6782,68.6381,68.6542,10500.0
2006-11-09 11:45:00,85.75,86.0,85.73,85.9,12400.0,68.6462,68.8463,68.6301,68.7662,12400.0
2006-11-09 11:50:00,85.9,86.12,85.9,86.03,44300.0,68.7662,68.9424,68.7662,68.8703,44300.0
2006-11-09 11:55:00,86.05,86.5,86.05,86.5,39800.0,68.8863,69.2466,68.8863,69.2466,39800.0
2006-11-09 12:00:00,86.5,86.87,86.43,86.71,69800.0,69.2466,69.5428,69.1905,69.4147,69800.0
2006-11-09 12:05:00,86.75,86.79,86.5,86.56,22000.0,69.4467,69.4787,69.2466,69.2946,22000.0
2006-11-09 12:10:00,86.56,86.6,86.54,86.56,10000.0,69.2946,69.3266,69.2786,69.2946,10000.0
2006-11-09 12:15:00,86.53,86.64,86.53,86.64,15500.0,69.2706,69.3586,69.2706,69.3586,15500.0
2006-11-09 12:20:00,86.62,86.66,86.54,86.55,19700.0,69.3426,69.3746,69.2786,69.2866,19700.0
2006-11-09 12:25:00,86.54,86.63,86.5,86.6,36900.0,69.2786,69.3506,69.2466,69.3266,36900.0
2006-11-09 12:30:00,86.6,86.66,86.56,86.57,24000.0,69.3266,69.3746,69.2946,69.3026,24000.0
2006-11-09 12:35:00,86.59,86.59,86.49,86.51,19600.0,69.3186,69.3186,69.2386,69.2546,19600.0
2006-11-09 12:40:00,86.52,86.52,86.4,86.45,12900.0,69.2626,69.2626,69.1665,69.2065,12900.0
2006-11-09 12:45:00,86.45,86.59,86.45,86.5,15300.0,69.2065,69.3186,69.2065,69.2466,15300.0
2006-11-09 12:50:00,86.5,86.53,86.5,86.53,6300.0,69.2466,69.2706,69.2466,69.2706,6300.0
2006-11-09 12:55:00,86.53,86.75,86.53,86.74,15400.0,69.2706,69.4467,69.2706,69.4387,15400.0
2006-11-09 13:00:00,86.78,86.78,86.65,86.74,17400.0,69.4707,69.4707,69.3666,69.4387,17400.0
2006-11-09 13:05:00,86.75,86.81,86.7,86.71,24200.0,69.4467,69.4947,69.4067,69.4147,24200.0
2006-11-09 13:10:00,86.71,86.91,86.71,86.91,20900.0,69.4147,69.5748,69.4147,69.5748,20900.0
2006-11-09 13:15:00,86.91,87.16,86.79,87.16,32700.0,69.5748,69.7749,69.4787,69.7749,32700.0
2006-11-09 13:20:00,87.16,87.66,87.16,87.59,45400.0,69.7749,70.1752,69.7749,70.1191,45400.0
2006-11-09 13:25:00,87.59,87.66,87.41,87.61,42700.0,70.1191,70.1752,69.975,70.1352,42700.0
2006-11-09 13:30:00,87.7,87.91,87.57,87.71,48200.0,70.2072,70.3753,70.1031,70.2152,48200.0
2006-11-09 13:35:00,87.72,87.83,87.63,87.75,28500.0,70.2232,70.3113,70.1512,70.2472,28500.0
2006-11-09 13:40:00,87.71,87.77,87.66,87.68,8300.0,70.2152,70.2632,70.1752,70.1912,8300.0
2006-11-09 13:45:00,87.68,87.82,87.67,87.82,36300.0,70.1912,70.3033,70.1832,70.3033,36300.0
2006-11-09 13:50:00,87.8,87.8,87.52,87.52,48900.0,70.2873,70.2873,70.0631,70.0631,48900.0
2006-11-09 13:55:00,87.5,87.51,87.35,87.37,13200.0,70.0471,70.0551,69.927,69.943,13200.0
2006-11-09 14:00:00,87.37,87.51,87.35,87.5,16400.0,69.943,70.0551,69.927,70.0471,16400.0
2006-11-09 14:05:00,87.45,87.56,87.38,87.41,27200.0,70.0071,70.0951,69.951,69.975,27200.0
2006-11-09 14:10:00,87.39,87.45,87.27,87.31,23800.0,69.959,70.0071,69.863,69.895,23800.0
2006-11-09 14:15:00,87.3,87.31,87.12,87.14,19700.0,69.887,69.895,69.7429,69.7589,19700.0
2006-11-09 14:20:00,87.12,87.17,87.04,87.12,15000.0,69.7429,69.7829,69.6788,69.7429,15000.0
2006-11-09 14:25:00,87.12,87.14,87.06,87.08,12500.0,69.7429,69.7589,69.6949,69.7109,12500.0
2006-11-09 14:30:00,87.07,87.26,87.07,87.15,17400.0,69.7029,69.855,69.7029,69.7669,17400.0
2006-11-09 14:35:00,87.15,87.45,87.09,87.34,64700.0,69.7669,70.0071,69.7189,69.919,64700.0
2006-11-09 14:40:00,87.34,87.34,87.25,87.3,26300.0,69.919,69.919,69.847,69.887,26300.0
2006-11-09 14:45:00,87.3,87.36,87.28,87.36,29600.0,69.887,69.935,69.871,69.935,29600.0
2006-11-09 14:50:00,87.36,87.5,87.32,87.5,35700.0,69.935,70.0471,69.903,70.0471,35700.0
2006-11-09 14:55:00,87.45,87.5,87.26,87.48,41300.0,70.0071,70.0471,69.855,70.0311,41300.0
2006-11-09 15:00:00,87.49,87.52,87.37,87.42,40500.0,70.0391,70.0631,69.943,69.9831,40500.0
2006-11-09 15:05:00,87.41,87.43,87.35,87.37,27300.0,69.975,69.9911,69.927,69.943,27300.0
2006-11-09 15:10:00,87.36,87.41,87.33,87.39,27200.0,69.935,69.975,69.911,69.959,27200.0
2006-11-09 15:15:00,87.4,87.4,87.33,87.36,34300.0,69.967,69.967,69.911,69.935,34300.0
2006-11-09 15:20:00,87.35,87.44,87.34,87.41,31300.0,69.927,69.9991,69.919,69.975,31300.0
2006-11-09 15:25:00,87.4,87.48,87.37,87.44,16300.0,69.967,70.0311,69.943,69.9991,16300.0
2006-11-09 15:30:00,87.48,87.53,87.35,87.36,29500.0,70.0311,70.0711,69.927,69.935,29500.0
2006-11-09 15:35:00,87.36,87.49,87.36,87.4,15600.0,69.935,70.0391,69.935,69.967,15600.0
2006-11-09 15:40:00,87.4,87.43,87.38,87.41,18500.0,69.967,69.9911,69.951,69.975,18500.0
2006-11-09 15:45:00,87.42,87.42,87.2,87.2,41800.0,69.9831,69.9831,69.8069,69.8069,41800.0
2006-11-09 15:50:00,87.2,87.29,87.18,87.29,36200.0,69.8069,69.879,69.7909,69.879,36200.0
2006-11-09 15:55:00,87.27,87.4,87.14,87.14,34800.0,69.863,69.967,69.7589,69.7589,34800.0
2006-11-10 09:30:00,86.7,87.35,86.7,87.33,21600.0,69.4067,69.927,69.4067,69.911,21600.0
2006-11-10 09:35:00,87.45,87.46,86.77,86.9,8200.0,70.0071,70.0151,69.4627,69.5668,8200.0
2006-11-10 09:40:00,86.97,87.16,86.97,86.99,13300.0,69.6228,69.7749,69.6228,69.6388,13300.0
2006-11-10 09:45:00,87.0,87.06,86.83,86.92,8800.0,69.6468,69.6949,69.5107,69.5828,8800.0
2006-11-10 09:50:00,86.93,87.09,86.76,87.06,15700.0,69.5908,69.7189,69.4547,69.6949,15700.0
2006-11-10 09:55:00,87.06,87.06,86.88,86.88,6400.0,69.6949,69.6949,69.5508,69.5508,6400.0
2006-11-10 10:00:00,86.87,87.06,86.83,87.0,16600.0,69.5428,69.6949,69.5107,69.6468,16600.0
2006-11-10 10:05:00,87.0,87.07,86.96,87.0,22900.0,69.6468,69.7029,69.6148,69.6468,22900.0
2006-11-10 10:10:00,87.02,87.15,86.97,87.15,6200.0,69.6628,69.7669,69.6228,69.7669,6200.0
2006-11-10 10:15:00,87.15,87.16,87.1,87.12,4800.0,69.7669,69.7749,69.7269,69.7429,4800.0
2006-11-10 10:20:00,87.13,87.25,87.1,87.25,9300.0,69.7509,69.847,69.7269,69.847,9300.0
2006-11-10 10:25:00,87.25,87.39,87.25,87.39,2700.0,69.847,69.959,69.847,69.959,2700.0
2006-11-10 10:30:00,87.39,87.4,87.22,87.3,6100.0,69.959,69.967,69.8229,69.887,6100.0
2006-11-10 10:35:00,87.26,87.3,87.26,87.3,8700.0,69.855,69.887,69.855,69.887,8700.0
2006-11-10 10:40:00,87.3,87.57,87.3,87.53,10600.0,69.887,70.1031,69.887,70.0711,10600.0
2006-11-10 10:45:00,87.52,87.81,87.4,87.81,29900.0,70.0631,70.2953,69.967,70.2953,29900.0
2006-11-10 10:50:00,87.78,88.57,87.77,88.57,51700.0,70.2712,70.9037,70.2632,70.9037,51700.0
2006-11-10 10:55:00,88.57,88.9,88.5,88.59,94500.0,70.9037,71.1678,70.8476,70.9197,94500.0
2006-11-10 11:00:00,88.59,88.59,88.32,88.43,45400.0,70.9197,70.9197,70.7035,70.7916,45400.0
2006-11-10 11:05:00,88.43,88.63,88.36,88.6,20800.0,70.7916,70.9517,70.7356,70.9277,20800.0
2006-11-10 11:10:00,88.6,88.69,88.45,88.49,19700.0,70.9277,70.9997,70.8076,70.8396,19700.0
2006-11-10 11:15:00,88.49,88.49,88.33,88.33,14200.0,70.8396,70.8396,70.7115,70.7115,14200.0
2006-11-10 11:20:00,88.32,88.32,88.22,88.23,19000.0,70.7035,70.7035,70.6235,70.6315,19000.0
2006-11-10 11:25:00,88.18,88.19,87.96,87.99,24500.0,70.5915,70.5995,70.4153,70.4394,24500.0
2006-11-10 11:30:00,88.0,88.14,87.96,88.01,28900.0,70.4474,70.5594,70.4153,70.4554,28900.0
2006-11-10 11:35:00,88.0,88.01,87.85,87.85,10300.0,70.4474,70.4554,70.3273,70.3273,10300.0
2006-11-10 11:40:00,87.86,87.97,87.85,87.93,9500.0,70.3353,70.4233,70.3273,70.3913,9500.0
2006-11-10 11:45:00,87.91,87.98,87.86,87.86,19800.0,70.3753,70.4314,70.3353,70.3353,19800.0
2006-11-10 11:50:00,87.87,87.96,87.86,87.88,8300.0,70.3433,70.4153,70.3353,70.3513,8300.0
2006-11-10 11:55:00,87.91,87.92,87.83,87.88,9600.0,70.3753,70.3833,70.3113,70.3513,9600.0
2006-11-10 12:00:00,87.88,87.89,87.8,87.81,11300.0,70.3513,70.3593,70.2873,70.2953,11300.0
2006-11-10 12:05:00,87.8,87.95,87.8,87.94,17800.0,70.2873,70.4073,70.2873,70.3993,17800.0
2006-11-10 12:10:00,87.92,88.06,87.92,87.95,9000.0,70.3833,70.4954,70.3833,70.4073,9000.0
2006-11-10 12:15:00,87.92,87.92,87.85,87.86,8800.0,70.3833,70.3833,70.3273,70.3353,8800.0
2006-11-10 12:20:00,87.85,87.86,87.84,87.85,5200.0,70.3273,70.3353,70.3193,70.3273,5200.0
2006-11-10 12:25:00,87.85,87.93,87.8,87.93,10300.0,70.3273,70.3913,70.2873,70.3913,10300.0
2006-11-10 12:30:00,87.93,87.93,87.89,87.91,8000.0,70.3913,70.3913,70.3593,70.3753,8000.0
2006-11-10 12:35:00,87.9,88.0,87.89,87.96,10900.0,70.3673,70.4474,70.3593,70.4153,10900.0
2006-11-10 12:40:00,87.96,88.05,87.91,88.05,14600.0,70.4153,70.4874,70.3753,70.4874,14600.0
2006-11-10 12:45:00,88.08,88.17,88.05,88.08,7300.0,70.5114,70.5835,70.4874,70.5114,7300.0
2006-11-10 12:50:00,88.06,88.06,87.99,88.04,8600.0,70.4954,70.4954,70.4394,70.4794,8600.0
2006-11-10 12:55:00,88.06,88.23,88.06,88.18,7200.0,70.4954,70.6315,70.4954,70.5915,7200.0
2006-11-10 13:00:00,88.18,88.19,88.11,88.12,12800.0,70.5915,70.5995,70.5354,70.5434,12800.0
2006-11-10 13:05:00,88.12,88.12,88.03,88.09,5800.0,70.5434,70.5434,70.4714,70.5194,5800.0
2006-11-10 13:10:00,88.07,88.22,88.07,88.2,33900.0,70.5034,70.6235,70.5034,70.6075,33900.0
2006-11-10 13:15:00,88.21,88.38,88.15,88.16,13500.0,70.6155,70.7516,70.5674,70.5755,13500.0
2006-11-10 13:20:00,88.17,88.26,88.17,88.24,4600.0,70.5835,70.6555,70.5835,70.6395,4600.0
2006-11-10 13:25:00,88.21,88.21,88.08,88.11,7200.0,70.6155,70.6155,70.5114,70.5354,7200.0
2006-11-10 13:30:00,88.09,88.1,87.98,87.99,18100.0,70.5194,70.5274,70.4314,70.4394,18100.0
2006-11-10 13:35:00,87.98,88.0,87.97,88.0,20000.0,70.4314,70.4474,70.4233,70.4474,20000.0
2006-11-10 13:40:00,88.0,88.03,87.92,87.92,19700.0,70.4474,70.4714,70.3833,70.3833,19700.0
2006-11-10 13:45:00,87.92,87.94,87.89,87.89,8900.0,70.3833,70.3993,70.3593,70.3593,8900.0
2006-11-10 13:50:00,87.9,87.98,87.9,87.93,4900.0,70.3673,70.4314,70.3673,70.3913,4900.0
2006-11-10 13:55:00,87.93,87.93,87.77,87.82,6000.0,70.3913,70.3913,70.2632,70.3033,6000.0
2006-11-10 14:00:00,87.84,87.88,87.73,87.88,11200.0,70.3193,70.3513,70.2312,70.3513,11200.0
2006-11-10 14:05:00,87.87,87.92,87.86,87.87,12900.0,70.3433,70.3833,70.3353,70.3433,12900.0
2006-11-10 14:10:00,87.86,87.87,87.73,87.8,16900.0,70.3353,70.3433,70.2312,70.2873,16900.0
2006-11-10 14:15:00,87.8,87.84,87.72,87.81,22600.0,70.2873,70.3193,70.2232,70.2953,22600.0
2006-11-10 14:20:00,87.8,87.8,87.65,87.65,15700.0,70.2873,70.2873,70.1672,70.1672,15700.0
2006-11-10 14:25:00,87.65,87.7,87.65,87.7,9300.0,70.1672,70.2072,70.1672,70.2072,9300.0
2006-11-10 14:30:00,87.7,87.76,87.7,87.71,15300.0,70.2072,70.2552,70.2072,70.2152,15300.0
2006-11-10 14:35:00,87.71,87.73,87.7,87.7,13800.0,70.2152,70.2312,70.2072,70.2072,13800.0
2006-11-10 14:40:00,87.7,87.71,87.69,87.69,8800.0,70.2072,70.2152,70.1992,70.1992,8800.0
2006-11-10 14:45:00,87.7,87.7,87.68,87.7,14300.0,70.2072,70.2072,70.1912,70.2072,14300.0
2006-11-10 14:50:00,87.7,87.7,87.63,87.63,3800.0,70.2072,70.2072,70.1512,70.1512,3800.0
2006-11-10 14:55:00,87.64,87.75,87.62,87.72,21100.0,70.1592,70.2472,70.1432,70.2232,21100.0
2006-11-10 15:00:00,87.72,87.8,87.64,87.77,14200.0,70.2232,70.2873,70.1592,70.2632,14200.0
2006-11-10 15:05:00,87.76,87.76,87.71,87.74,6800.0,70.2552,70.2552,70.2152,70.2392,6800.0
2006-11-10 15:10:00,87.72,87.8,87.71,87.77,8800.0,70.2232,70.2873,70.2152,70.2632,8800.0
2006-11-10 15:15:00,87.76,87.92,87.75,87.79,28500.0,70.2552,70.3833,70.2472,70.2793,28500.0
2006-11-10 15:20:00,87.8,87.85,87.78,87.78,15900.0,70.2873,70.3273,70.2712,70.2712,15900.0
2006-11-10 15:25:00,87.78,87.84,87.78,87.8,24700.0,70.2712,70.3193,70.2712,70.2873,24700.0
2006-11-10 15:30:00,87.81,87.82,87.73,87.77,13400.0,70.2953,70.3033,70.2312,70.2632,13400.0
2006-11-10 15:35:00,87.77,87.79,87.7,87.7,7000.0,70.2632,70.2793,70.2072,70.2072,7000.0
2006-11-10 15:40:00,87.71,87.76,87.7,87.76,7900.0,70.2152,70.2552,70.2072,70.2552,7900.0
2006-11-10 15:45:00,87.77,87.8,87.77,87.77,16000.0,70.2632,70.2873,70.2632,70.2632,16000.0
2006-11-10 15:50:00,87.77,87.85,87.69,87.84,25800.0,70.2632,70.3273,70.1992,70.3193,25800.0
2006-11-10 15:55:00,87.84,87.84,87.56,87.62,29800.0,70.3193,70.3193,70.0951,70.1432,29800.0
2006-11-13 09:30:00,87.57,87.59,87.51,87.59,7600.0,70.1031,70.1191,70.0551,70.1191,7600.0
2006-11-13 09:35:00,87.56,87.56,87.1,87.1,6900.0,70.0951,70.0951,69.7269,69.7269,6900.0
2006-11-13 09:40:00,87.1,87.41,87.03,87.24,14300.0,69.7269,69.975,69.6708,69.839,14300.0
2006-11-13 09:45:00,87.21,87.52,87.21,87.48,4200.0,69.8149,70.0631,69.8149,70.0311,4200.0
2006-11-13 09:50:00,87.48,88.13,87.41,88.08,12100.0,70.0311,70.5514,69.975,70.5114,12100.0
2006-11-13 09:55:00,88.15,88.15,87.75,87.96,9600.0,70.5674,70.5674,70.2472,70.4153,9600.0
2006-11-13 10:00:00,87.96,88.11,87.92,88.04,5200.0,70.4153,70.5354,70.3833,70.4794,5200.0
2006-11-13 10:05:00,88.0,88.03,87.94,88.03,3200.0,70.4474,70.4714,70.3993,70.4714,3200.0
2006-11-13 10:10:00,87.96,88.04,87.96,88.01,3500.0,70.4153,70.4794,70.4153,70.4554,3500.0
2006-11-13 10:15:00,88.01,88.07,87.89,87.9,7700.0,70.4554,70.5034,70.3593,70.3673,7700.0
2006-11-13 10:20:00,87.9,87.9,87.75,87.76,4000.0,70.3673,70.3673,70.2472,70.2552,4000.0
2006-11-13 10:25:00,87.75,87.79,87.73,87.79,2100.0,70.2472,70.2793,70.2312,70.2793,2100.0
2006-11-13 10:30:00,87.79,87.79,87.69,87.69,14400.0,70.2793,70.2793,70.1992,70.1992,14400.0
2006-11-13 10:35:00,87.65,87.71,87.65,87.71,8600.0,70.1672,70.2152,70.1672,70.2152,8600.0
2006-11-13 10:40:00,87.7,87.74,87.63,87.7,13500.0,70.2072,70.2392,70.1512,70.2072,13500.0
2006-11-13 10:45:00,87.7,87.73,87.68,87.71,9500.0,70.2072,70.2312,70.1912,70.2152,9500.0
2006-11-13 10:50:00,87.7,87.75,87.69,87.7,19400.0,70.2072,70.2472,70.1992,70.2072,19400.0
2006-11-13 10:55:00,87.71,87.71,87.54,87.65,11800.0,70.2152,70.2152,70.0791,70.1672,11800.0
2006-11-13 11:00:00,87.66,87.72,87.63,87.65,35700.0,70.1752,70.2232,70.1512,70.1672,35700.0
2006-11-13 11:05:00,87.66,87.7,87.61,87.68,16400.0,70.1752,70.2072,70.1352,70.1912,16400.0
2006-11-13 11:10:00,87.68,87.94,87.68,87.92,7300.0,70.1912,70.3993,70.1912,70.3833,7300.0
2006-11-13 11:15:00,87.93,87.98,87.9,87.98,7100.0,70.3913,70.4314,70.3673,70.4314,7100.0
2006-11-13 11:20:00,88.0,88.13,88.0,88.1,8200.0,70.4474,70.5514,70.4474,70.5274,8200.0
2006-11-13 11:25:00,88.13,88.14,88.01,88.01,5000.0,70.5514,70.5594,70.4554,70.4554,5000.0
2006-11-13 11:30:00,87.95,88.11,87.91,88.11,10300.0,70.4073,70.5354,70.3753,70.5354,10300.0
2006-11-13 11:35:00,88.12,88.15,88.02,88.03,5500.0,70.5434,70.5674,70.4634,70.4714,5500.0
2006-11-13 11:40:00,88.02,88.1,88.0,88.08,13400.0,70.4634,70.5274,70.4474,70.5114,13400.0
2006-11-13 11:45:00,88.04,88.04,87.96,88.04,7100.0,70.4794,70.4794,70.4153,70.4794,7100.0
2006-11-13 11:50:00,88.01,88.11,88.01,88.07,6200.0,70.4554,70.5354,70.4554,70.5034,6200.0
2006-11-13 11:55:00,88.08,88.16,88.07,88.16,6600.0,70.5114,70.5755,70.5034,70.5755,6600.0
2006-11-13 12:00:00,88.17,88.26,88.14,88.26,7000.0,70.5835,70.6555,70.5594,70.6555,7000.0
2006-11-13 12:05:00,88.26,88.4,88.13,88.34,10700.0,70.6555,70.7676,70.5514,70.7195,10700.0
2006-11-13 12:10:00,88.35,88.41,88.27,88.34,4500.0,70.7276,70.7756,70.6635,70.7195,4500.0
2006-11-13 12:15:00,88.34,88.35,88.24,88.25,3500.0,70.7195,70.7276,70.6395,70.6475,3500.0
2006-11-13 12:20:00,88.25,88.25,88.07,88.1,4900.0,70.6475,70.6475,70.5034,70.5274,4900.0
2006-11-13 12:25:00,88.1,88.3,88.09,88.27,5200.0,70.5274,70.6875,70.5194,70.6635,5200.0
2006-11-13 12:30:00,88.3,88.3,88.2,88.25,3200.0,70.6875,70.6875,70.6075,70.6475,3200.0
2006-11-13 12:35:00,88.25,88.36,88.25,88.34,7900.0,70.6475,70.7356,70.6475,70.7195,7900.0
2006-11-13 12:40:00,88.32,88.37,88.32,88.35,4100.0,70.7035,70.7436,70.7035,70.7276,4100.0
2006-11-13 12:45:00,88.35,88.35,88.2,88.21,1600.0,70.7276,70.7276,70.6075,70.6155,1600.0
2006-11-13 12:50:00,88.21,88.21,88.16,88.16,3800.0,70.6155,70.6155,70.5755,70.5755,3800.0
2006-11-13 12:55:00,88.16,88.16,87.88,87.99,14100.0,70.5755,70.5755,70.3513,70.4394,14100.0
2006-11-13 13:00:00,88.0,88.13,88.0,88.13,5500.0,70.4474,70.5514,70.4474,70.5514,5500.0
2006-11-13 13:05:00,88.12,88.24,88.12,88.24,2700.0,70.5434,70.6395,70.5434,70.6395,2700.0
2006-11-13 13:10:00,88.2,88.2,88.14,88.14,700.0,70.6075,70.6075,70.5594,70.5594,700.0
2006-11-13 13:15:00,88.15,88.15,88.03,88.03,3700.0,70.5674,70.5674,70.4714,70.4714,3700.0
2006-11-13 13:20:00,88.03,88.1,88.0,88.03,4400.0,70.4714,70.5274,70.4474,70.4714,4400.0
2006-11-13 13:25:00,88.03,88.07,88.03,88.07,1700.0,70.4714,70.5034,70.4714,70.5034,1700.0
2006-11-13 13:30:00,88.02,88.05,87.97,88.02,7500.0,70.4634,70.4874,70.4233,70.4634,7500.0
2006-11-13 13:35:00,88.02,88.07,88.01,88.01,4900.0,70.4634,70.5034,70.4554,70.4554,4900.0
2006-11-13 13:40:00,88.01,88.04,88.01,88.04,7700.0,70.4554,70.4794,70.4554,70.4794,7700.0
2006-11-13 13:45:00,88.03,88.07,88.0,88.06,5200.0,70.4714,70.5034,70.4474,70.4954,5200.0
2006-11-13 13:50:00,88.07,88.22,88.07,88.17,5800.0,70.5034,70.6235,70.5034,70.5835,5800.0
2006-11-13 13:55:00,88.17,88.39,88.14,88.39,7300.0,70.5835,70.7596,70.5594,70.7596,7300.0
2006-11-13 14:00:00,88.4,88.55,88.4,88.46,9500.0,70.7676,70.8877,70.7676,70.8156,9500.0
2006-11-13 14:05:00,88.46,88.65,88.45,88.65,11700.0,70.8156,70.9677,70.8076,70.9677,11700.0
2006-11-13 14:10:00,88.65,88.65,88.55,88.56,7100.0,70.9677,70.9677,70.8877,70.8957,7100.0
2006-11-13 14:15:00,88.57,88.62,88.57,88.61,5900.0,70.9037,70.9437,70.9037,70.9357,5900.0
2006-11-13 14:20:00,88.61,88.7,88.61,88.68,5000.0,70.9357,71.0077,70.9357,70.9917,5000.0
2006-11-13 14:25:00,88.68,88.73,88.65,88.73,1900.0,70.9917,71.0318,70.9677,71.0318,1900.0
2006-11-13 14:30:00,88.73,88.82,88.71,88.79,7300.0,71.0318,71.1038,71.0157,71.0798,7300.0
2006-11-13 14:35:00,88.81,88.84,88.75,88.75,7200.0,71.0958,71.1198,71.0478,71.0478,7200.0
2006-11-13 14:40:00,88.74,88.76,88.69,88.73,7400.0,71.0398,71.0558,70.9997,71.0318,7400.0
2006-11-13 14:45:00,88.74,88.8,88.69,88.8,4900.0,71.0398,71.0878,70.9997,71.0878,4900.0
2006-11-13 14:50:00,88.8,88.81,88.78,88.8,3300.0,71.0878,71.0958,71.0718,71.0878,3300.0
2006-11-13 14:55:00,88.8,88.86,88.79,88.84,10000.0,71.0878,71.1358,71.0798,71.1198,10000.0
2006-11-13 15:00:00,88.8,88.8,88.72,88.72,7000.0,71.0878,71.0878,71.0238,71.0238,7000.0
2006-11-13 15:05:00,88.71,88.73,88.71,88.72,18800.0,71.0157,71.0318,71.0157,71.0238,18800.0
2006-11-13 15:10:00,88.73,88.79,88.73,88.79,7800.0,71.0318,71.0798,71.0318,71.0798,7800.0
2006-11-13 15:15:00,88.77,88.83,88.77,88.83,7100.0,71.0638,71.1118,71.0638,71.1118,7100.0
2006-11-13 15:20:00,88.83,88.91,88.81,88.81,10600.0,71.1118,71.1759,71.0958,71.0958,10600.0
2006-11-13 15:25:00,88.8,88.83,88.8,88.81,10000.0,71.0878,71.1118,71.0878,71.0958,10000.0
2006-11-13 15:30:00,88.81,88.82,88.63,88.65,14700.0,71.0958,71.1038,70.9517,70.9677,14700.0
2006-11-13 15:35:00,88.66,88.72,88.62,88.71,11800.0,70.9757,71.0238,70.9437,71.0157,11800.0
2006-11-13 15:40:00,88.78,88.78,88.7,88.77,12100.0,71.0718,71.0718,71.0077,71.0638,12100.0
2006-11-13 15:45:00,88.75,88.85,88.73,88.79,15100.0,71.0478,71.1278,71.0318,71.0798,15100.0
2006-11-13 15:50:00,88.79,88.81,88.74,88.81,17300.0,71.0798,71.0958,71.0398,71.0958,17300.0
2006-11-13 15:55:00,88.81,88.86,88.65,88.7,21100.0,71.0958,71.1358,70.9677,71.0077,21100.0
2006-11-14 09:30:00,88.76,88.92,88.73,88.9,13200.0,71.0558,71.1839,71.0318,71.1678,13200.0
2006-11-14 09:35:00,88.92,89.0,88.43,88.44,8300.0,71.1839,71.2479,70.7916,70.7996,8300.0
2006-11-14 09:40:00,88.41,88.95,88.38,88.91,9900.0,70.7756,71.2079,70.7516,71.1759,9900.0
2006-11-14 09:45:00,88.92,88.97,88.52,88.88,10500.0,71.1839,71.2239,70.8636,71.1518,10500.0
2006-11-14 09:50:00,88.88,89.07,88.66,89.04,13000.0,71.1518,71.3039,70.9757,71.2799,13000.0
2006-11-14 09:55:00,89.01,89.01,88.37,88.74,9500.0,71.2559,71.2559,70.7436,71.0398,9500.0
2006-11-14 10:00:00,88.75,89.0,88.75,88.84,11700.0,71.0478,71.2479,71.0478,71.1198,11700.0
2006-11-14 10:05:00,88.85,88.91,88.63,88.65,12700.0,71.1278,71.1759,70.9517,70.9677,12700.0
2006-11-14 10:10:00,88.65,88.86,88.63,88.75,16000.0,70.9677,71.1358,70.9517,71.0478,16000.0
2006-11-14 10:15:00,88.75,88.76,88.4,88.58,9000.0,71.0478,71.0558,70.7676,70.9117,9000.0
2006-11-14 10:20:00,88.6,88.68,88.52,88.64,15900.0,70.9277,70.9917,70.8636,70.9597,15900.0
2006-11-14 10:25:00,88.62,88.93,88.51,88.81,16900.0,70.9437,71.1919,70.8556,71.0958,16900.0
2006-11-14 10:30:00,88.82,89.0,88.7,88.93,21900.0,71.1038,71.2479,71.0077,71.1919,21900.0
2006-11-14 10:35:00,88.87,89.1,88.81,88.81,6600.0,71.1438,71.328,71.0958,71.0958,6600.0
2006-11-14 10:40:00,88.83,88.92,88.7,88.7,11200.0,71.1118,71.1839,71.0077,71.0077,11200.0
2006-11-14 10:45:00,88.7,88.78,88.58,88.58,12300.0,71.0077,71.0718,70.9117,70.9117,12300.0
2006-11-14 10:50:00,88.6,88.67,88.46,88.6,9500.0,70.9277,70.9837,70.8156,70.9277,9500.0
2006-11-14 10:55:00,88.65,88.77,88.65,88.7,3700.0,70.9677,71.0638,70.9677,71.0077,3700.0
2006-11-14 11:00:00,88.72,88.75,88.46,88.46,8100.0,71.0238,71.0478,70.8156,70.8156,8100.0
2006-11-14 11:05:00,88.47,88.89,88.46,88.71,22200.0,70.8236,71.1598,70.8156,71.0157,22200.0
2006-11-14 11:10:00,88.68,88.77,88.64,88.67,16400.0,70.9917,71.0638,70.9597,70.9837,16400.0
2006-11-14 11:15:00,88.7,88.88,88.7,88.87,7600.0,71.0077,71.1518,71.0077,71.1438,7600.0
2006-11-14 11:20:00,88.87,88.93,88.74,88.77,11100.0,71.1438,71.1919,71.0398,71.0638,11100.0
2006-11-14 11:25:00,88.77,88.95,88.77,88.92,12800.0,71.0638,71.2079,71.0638,71.1839,12800.0
2006-11-14 11:30:00,88.92,88.93,88.77,88.89,12900.0,71.1839,71.1919,71.0638,71.1598,12900.0
2006-11-14 11:35:00,88.89,88.91,88.82,88.84,9300.0,71.1598,71.1759,71.1038,71.1198,9300.0
2006-11-14 11:40:00,88.85,88.87,88.76,88.76,12200.0,71.1278,71.1438,71.0558,71.0558,12200.0
2006-11-14 11:45:00,88.72,88.73,88.67,88.72,6800.0,71.0238,71.0318,70.9837,71.0238,6800.0
2006-11-14 11:50:00,88.71,88.99,88.7,88.99,36100.0,71.0157,71.2399,71.0077,71.2399,36100.0
2006-11-14 11:55:00,88.99,89.05,88.98,88.98,9600.0,71.2399,71.2879,71.2319,71.2319,9600.0
2006-11-14 12:00:00,88.98,89.05,88.97,89.05,23000.0,71.2319,71.2879,71.2239,71.2879,23000.0
2006-11-14 12:05:00,89.05,89.25,89.02,89.2,13700.0,71.2879,71.448,71.2639,71.408,13700.0
2006-11-14 12:10:00,89.19,89.2,89.05,89.05,6600.0,71.4,71.408,71.2879,71.2879,6600.0
2006-11-14 12:15:00,89.05,89.11,88.99,89.11,6500.0,71.2879,71.336,71.2399,71.336,6500.0
2006-11-14 12:20:00,89.11,89.17,89.06,89.17,7900.0,71.336,71.384,71.2959,71.384,7900.0
2006-11-14 12:25:00,89.14,89.18,89.05,89.05,8400.0,71.36,71.392,71.2879,71.2879,8400.0
2006-11-14 12:30:00,89.08,89.1,89.01,89.1,4300.0,71.3119,71.328,71.2559,71.328,4300.0
2006-11-14 12:35:00,89.1,89.1,89.06,89.09,5900.0,71.328,71.328,71.2959,71.32,5900.0
2006-11-14 12:40:00,89.1,89.13,89.08,89.08,2600.0,71.328,71.352,71.3119,71.3119,2600.0
2006-11-14 12:45:00,89.08,89.21,89.07,89.15,8200.0,71.3119,71.416,71.3039,71.368,8200.0
2006-11-14 12:50:00,89.15,89.19,89.1,89.17,4900.0,71.368,71.4,71.328,71.384,4900.0
2006-11-14 12:55:00,89.2,89.25,89.14,89.15,3600.0,71.408,71.448,71.36,71.368,3600.0
2006-11-14 13:00:00,89.13,89.21,89.13,89.19,4600.0,71.352,71.416,71.352,71.4,4600.0
2006-11-14 13:05:00,89.21,89.22,89.15,89.19,10100.0,71.416,71.424,71.368,71.4,10100.0
2006-11-14 13:10:00,89.22,89.31,89.19,89.27,7400.0,71.424,71.4961,71.4,71.464,7400.0
2006-11-14 13:15:00,89.27,89.27,89.22,89.22,5900.0,71.464,71.464,71.424,71.424,5900.0
2006-11-14 13:20:00,89.23,89.27,89.19,89.26,11600.0,71.432,71.464,71.4,71.456,11600.0
2006-11-14 13:25:00,89.25,89.43,89.25,89.41,16600.0,71.448,71.5921,71.448,71.5761,16600.0
2006-11-14 13:30:00,89.4,89.42,89.29,89.29,6300.0,71.5681,71.5841,71.4801,71.4801,6300.0
2006-11-14 13:35:00,89.29,89.35,89.26,89.27,9800.0,71.4801,71.5281,71.456,71.464,9800.0
2006-11-14 13:40:00,89.27,89.33,89.24,89.26,6900.0,71.464,71.5121,71.44,71.456,6900.0
2006-11-14 13:45:00,89.25,89.32,89.21,89.23,8600.0,71.448,71.5041,71.416,71.432,8600.0
2006-11-14 13:50:00,89.24,89.38,89.24,89.38,7400.0,71.44,71.5521,71.44,71.5521,7400.0
2006-11-14 13:55:00,89.39,89.49,89.39,89.45,4400.0,71.5601,71.6402,71.5601,71.6081,4400.0
2006-11-14 14:00:00,89.45,89.47,89.3,89.31,6000.0,71.6081,71.6242,71.4881,71.4961,6000.0
2006-11-14 14:05:00,89.31,89.42,89.31,89.4,5700.0,71.4961,71.5841,71.4961,71.5681,5700.0
2006-11-14 14:10:00,89.4,89.41,89.35,89.35,2700.0,71.5681,71.5761,71.5281,71.5281,2700.0
2006-11-14 14:15:00,89.35,89.36,89.33,89.33,4300.0,71.5281,71.5361,71.5121,71.5121,4300.0
2006-11-14 14:20:00,89.32,89.39,89.28,89.39,6300.0,71.5041,71.5601,71.4721,71.5601,6300.0
2006-11-14 14:25:00,89.39,89.41,89.3,89.41,7600.0,71.5601,71.5761,71.4881,71.5761,7600.0
2006-11-14 14:30:00,89.41,89.42,89.32,89.35,10900.0,71.5761,71.5841,71.5041,71.5281,10900.0
2006-11-14 14:35:00,89.35,89.64,89.35,89.64,15600.0,71.5281,71.7602,71.5281,71.7602,15600.0
2006-11-14 14:40:00,89.64,89.85,89.64,89.79,15900.0,71.7602,71.9284,71.7602,71.8803,15900.0
2006-11-14 14:45:00,89.79,89.9,89.75,89.81,22200.0,71.8803,71.9684,71.8483,71.8963,22200.0
2006-11-14 14:50:00,89.81,89.83,89.76,89.79,14900.0,71.8963,71.9123,71.8563,71.8803,14900.0
2006-11-14 14:55:00,89.78,89.78,89.69,89.71,19900.0,71.8723,71.8723,71.8003,71.8163,19900.0
2006-11-14 15:00:00,89.71,89.9,89.69,89.9,18800.0,71.8163,71.9684,71.8003,71.9684,18800.0
2006-11-14 15:05:00,89.88,89.89,89.84,89.84,12100.0,71.9524,71.9604,71.9204,71.9204,12100.0
2006-11-14 15:10:00,89.85,89.92,89.81,89.81,12900.0,71.9284,71.9844,71.8963,71.8963,12900.0
2006-11-14 15:15:00,89.81,89.81,89.7,89.71,17800.0,71.8963,71.8963,71.8083,71.8163,17800.0
2006-11-14 15:20:00,89.7,89.74,89.66,89.66,15300.0,71.8083,71.8403,71.7763,71.7763,15300.0
2006-11-14 15:25:00,89.65,89.65,89.56,89.56,7100.0,71.7683,71.7683,71.6962,71.6962,7100.0
2006-11-14 15:30:00,89.55,89.55,89.39,89.39,12600.0,71.6882,71.6882,71.5601,71.5601,12600.0
2006-11-14 15:35:00,89.39,89.53,89.35,89.53,20500.0,71.5601,71.6722,71.5281,71.6722,20500.0
2006-11-14 15:40:00,89.53,89.59,89.53,89.54,17600.0,71.6722,71.7202,71.6722,71.6802,17600.0
2006-11-14 15:45:00,89.55,89.55,89.49,89.55,23300.0,71.6882,71.6882,71.6402,71.6882,23300.0
2006-11-14 15:50:00,89.55,89.62,89.55,89.61,25500.0,71.6882,71.7442,71.6882,71.7362,25500.0
2006-11-14 15:55:00,89.61,89.69,89.6,89.6,28900.0,71.7362,71.8003,71.7282,71.7282,28900.0
2006-11-15 09:30:00,89.6,89.6,89.37,89.37,5200.0,71.7282,71.7282,71.5441,71.5441,5200.0
2006-11-15 09:35:00,89.37,89.62,89.14,89.62,3600.0,71.5441,71.7442,71.36,71.7442,3600.0
2006-11-15 09:40:00,89.62,89.78,89.59,89.6,6800.0,71.7442,71.8723,71.7202,71.7282,6800.0
2006-11-15 09:45:00,89.53,89.84,89.48,89.84,32200.0,71.6722,71.9204,71.6322,71.9204,32200.0
2006-11-15 09:50:00,89.86,89.88,89.78,89.84,9500.0,71.9364,71.9524,71.8723,71.9204,9500.0
2006-11-15 09:55:00,89.83,89.86,89.73,89.82,9100.0,71.9123,71.9364,71.8323,71.9043,9100.0
2006-11-15 10:00:00,89.82,89.82,89.54,89.71,15400.0,71.9043,71.9043,71.6802,71.8163,15400.0
2006-11-15 10:05:00,89.71,89.84,89.7,89.71,6400.0,71.8163,71.9204,71.8083,71.8163,6400.0
2006-11-15 10:10:00,89.75,89.79,89.6,89.77,9200.0,71.8483,71.8803,71.7282,71.8643,9200.0
2006-11-15 10:15:00,89.75,89.76,89.44,89.44,8500.0,71.8483,71.8563,71.6001,71.6001,8500.0
2006-11-15 10:20:00,89.43,89.47,89.4,89.41,4000.0,71.5921,71.6242,71.5681,71.5761,4000.0
2006-11-15 10:25:00,89.42,89.52,89.24,89.52,10100.0,71.5841,71.6642,71.44,71.6642,10100.0
2006-11-15 10:30:00,89.49,89.53,89.38,89.45,17300.0,71.6402,71.6722,71.5521,71.6081,17300.0
2006-11-15 10:35:00,89.45,89.46,89.4,89.46,4500.0,71.6081,71.6162,71.5681,71.6162,4500.0
2006-11-15 10:40:00,89.47,89.56,89.47,89.56,3200.0,71.6242,71.6962,71.6242,71.6962,3200.0
2006-11-15 10:45:00,89.57,89.66,89.56,89.66,4400.0,71.7042,71.7763,71.6962,71.7763,4400.0
2006-11-15 10:50:00,89.67,89.68,89.4,89.52,7200.0,71.7843,71.7923,71.5681,71.6642,7200.0
2006-11-15 10:55:00,89.52,89.52,89.33,89.46,7100.0,71.6642,71.6642,71.5121,71.6162,7100.0
2006-11-15 11:00:00,89.47,89.49,89.42,89.49,4400.0,71.6242,71.6402,71.5841,71.6402,4400.0
2006-11-15 11:05:00,89.5,89.65,89.5,89.62,2900.0,71.6482,71.7683,71.6482,71.7442,2900.0
2006-11-15 11:10:00,89.62,89.88,89.62,89.88,6100.0,71.7442,71.9524,71.7442,71.9524,6100.0
2006-11-15 11:15:00,89.88,89.89,89.72,89.77,6400.0,71.9524,71.9604,71.8243,71.8643,6400.0
2006-11-15 11:20:00,89.75,89.78,89.64,89.65,3500.0,71.8483,71.8723,71.7602,71.7683,3500.0
2006-11-15 11:25:00,89.65,89.65,89.5,89.59,5600.0,71.7683,71.7683,71.6482,71.7202,5600.0
2006-11-15 11:30:00,89.59,89.77,89.59,89.73,7100.0,71.7202,71.8643,71.7202,71.8323,7100.0
2006-11-15 11:35:00,89.76,89.81,89.71,89.72,3400.0,71.8563,71.8963,71.8163,71.8243,3400.0
2006-11-15 11:40:00,89.71,89.71,89.57,89.57,5100.0,71.8163,71.8163,71.7042,71.7042,5100.0
2006-11-15 11:45:00,89.58,89.69,89.57,89.69,7300.0,71.7122,71.8003,71.7042,71.8003,7300.0
2006-11-15 11:50:00,89.68,89.73,89.61,89.62,5300.0,71.7923,71.8323,71.7362,71.7442,5300.0
2006-11-15 11:55:00,89.61,89.75,89.6,89.72,4300.0,71.7362,71.8483,71.7282,71.8243,4300.0
2006-11-15 12:00:00,89.69,89.7,89.68,89.7,5200.0,71.8003,71.8083,71.7923,71.8083,5200.0
2006-11-15 12:05:00,89.71,89.8,89.71,89.8,1400.0,71.8163,71.8883,71.8163,71.8883,1400.0
2006-11-15 12:10:00,89.8,89.85,89.7,89.8,6500.0,71.8883,71.9284,71.8083,71.8883,6500.0
2006-11-15 12:15:00,89.8,89.8,89.62,89.62,2800.0,71.8883,71.8883,71.7442,71.7442,2800.0
2006-11-15 12:20:00,89.63,89.66,89.5,89.58,6300.0,71.7522,71.7763,71.6482,71.7122,6300.0
2006-11-15 12:25:00,89.56,89.69,89.52,89.68,9500.0,71.6962,71.8003,71.6642,71.7923,9500.0
2006-11-15 12:30:00,89.64,89.75,89.55,89.69,10200.0,71.7602,71.8483,71.6882,71.8003,10200.0
2006-11-15 12:35:00,89.69,89.79,89.64,89.75,8400.0,71.8003,71.8803,71.7602,71.8483,8400.0
2006-11-15 12:40:00,89.75,89.75,89.66,89.74,5600.0,71.8483,71.8483,71.7763,71.8403,5600.0
2006-11-15 12:45:00,89.74,89.83,89.74,89.83,5300.0,71.8403,71.9123,71.8403,71.9123,5300.0
2006-11-15 12:50:00,89.84,89.95,89.84,89.95,3400.0,71.9204,72.0084,71.9204,72.0084,3400.0
2006-11-15 12:55:00,89.95,90.0,89.94,89.99,15100.0,72.0084,72.0484,72.0004,72.0404,15100.0
2006-11-15 13:00:00,89.99,89.99,89.95,89.99,3200.0,72.0404,72.0404,72.0084,72.0404,3200.0
2006-11-15 13:05:00,89.98,89.98,89.9,89.94,5300.0,72.0324,72.0324,71.9684,72.0004,5300.0
2006-11-15 13:10:00,89.94,89.94,89.88,89.92,4200.0,72.0004,72.0004,71.9524,71.9844,4200.0
2006-11-15 13:15:00,89.9,89.95,89.85,89.89,3300.0,71.9684,72.0084,71.9284,71.9604,3300.0
2006-11-15 13:20:00,89.89,89.89,89.85,89.85,1500.0,71.9604,71.9604,71.9284,71.9284,1500.0
2006-11-15 13:25:00,89.86,89.94,89.86,89.92,1900.0,71.9364,72.0004,71.9364,71.9844,1900.0
2006-11-15 13:30:00,89.93,89.97,89.93,89.97,2000.0,71.9924,72.0244,71.9924,72.0244,2000.0
2006-11-15 13:35:00,89.97,90.0,89.97,90.0,10100.0,72.0244,72.0484,72.0244,72.0484,10100.0
2006-11-15 13:40:00,90.0,90.08,90.0,90.08,30300.0,72.0484,72.1125,72.0484,72.1125,30300.0
2006-11-15 13:45:00,90.08,90.19,90.05,90.13,5800.0,72.1125,72.2005,72.0885,72.1525,5800.0
2006-11-15 13:50:00,90.12,90.25,90.12,90.25,3200.0,72.1445,72.2486,72.1445,72.2486,3200.0
2006-11-15 13:55:00,90.29,90.29,90.08,90.08,4500.0,72.2806,72.2806,72.1125,72.1125,4500.0
2006-11-15 14:00:00,90.09,90.12,89.91,90.12,19700.0,72.1205,72.1445,71.9764,72.1445,19700.0
2006-11-15 14:05:00,90.12,90.26,90.0,90.25,4900.0,72.1445,72.2566,72.0484,72.2486,4900.0
2006-11-15 14:10:00,90.25,90.4,90.16,90.4,3300.0,72.2486,72.3687,72.1765,72.3687,3300.0
2006-11-15 14:15:00,90.38,90.38,90.23,90.23,3800.0,72.3526,72.3526,72.2326,72.2326,3800.0
2006-11-15 14:20:00,90.17,90.25,90.17,90.25,2800.0,72.1845,72.2486,72.1845,72.2486,2800.0
2006-11-15 14:25:00,90.27,90.27,90.05,90.08,6000.0,72.2646,72.2646,72.0885,72.1125,6000.0
2006-11-15 14:30:00,90.05,90.05,89.83,89.9,12600.0,72.0885,72.0885,71.9123,71.9684,12600.0
2006-11-15 14:35:00,89.9,90.05,89.83,90.05,10100.0,71.9684,72.0885,71.9123,72.0885,10100.0
2006-11-15 14:40:00,89.98,90.02,89.93,89.94,4200.0,72.0324,72.0645,71.9924,72.0004,4200.0
2006-11-15 14:45:00,89.9,90.16,89.9,90.15,4200.0,71.9684,72.1765,71.9684,72.1685,4200.0
2006-11-15 14:50:00,90.13,90.17,90.01,90.02,6000.0,72.1525,72.1845,72.0564,72.0645,6000.0
2006-11-15 14:55:00,90.02,90.09,90.02,90.03,5700.0,72.0645,72.1205,72.0645,72.0725,5700.0
2006-11-15 15:00:00,90.04,90.12,90.0,90.04,8000.0,72.0805,72.1445,72.0484,72.0805,8000.0
2006-11-15 15:05:00,90.05,90.12,90.02,90.05,8200.0,72.0885,72.1445,72.0645,72.0885,8200.0
2006-11-15 15:10:00,90.05,90.22,90.05,90.2,6700.0,72.0885,72.2246,72.0885,72.2085,6700.0
2006-11-15 15:15:00,90.2,90.28,90.12,90.21,8800.0,72.2085,72.2726,72.1445,72.2166,8800.0
2006-11-15 15:20:00,90.23,90.27,90.22,90.25,10100.0,72.2326,72.2646,72.2246,72.2486,10100.0
2006-11-15 15:25:00,90.26,90.41,90.24,90.41,11700.0,72.2566,72.3767,72.2406,72.3767,11700.0
2006-11-15 15:30:00,90.39,90.39,90.28,90.29,8200.0,72.3607,72.3607,72.2726,72.2806,8200.0
2006-11-15 15:35:00,90.28,90.31,90.23,90.23,7900.0,72.2726,72.2966,72.2326,72.2326,7900.0
2006-11-15 15:40:00,90.23,90.23,90.08,90.14,10700.0,72.2326,72.2326,72.1125,72.1605,10700.0
2006-11-15 15:45:00,90.14,90.26,90.14,90.25,5600.0,72.1605,72.2566,72.1605,72.2486,5600.0
2006-11-15 15:50:00,90.26,90.27,90.21,90.27,9000.0,72.2566,72.2646,72.2166,72.2646,9000.0
2006-11-15 15:55:00,90.27,90.36,90.27,90.28,16000.0,72.2646,72.3366,72.2646,72.2726,16000.0
2006-11-16 09:30:00,90.28,90.29,90.16,90.25,7000.0,72.2726,72.2806,72.1765,72.2486,7000.0
2006-11-16 09:35:00,90.26,90.41,89.88,90.41,12600.0,72.2566,72.3767,71.9524,72.3767,12600.0
2006-11-16 09:40:00,90.41,90.41,90.21,90.24,6000.0,72.3767,72.3767,72.2166,72.2406,6000.0
2006-11-16 09:45:00,90.21,90.93,90.21,90.69,15400.0,72.2166,72.7929,72.2166,72.6008,15400.0
2006-11-16 09:50:00,90.72,91.18,90.63,91.17,13700.0,72.6248,72.9931,72.5528,72.9851,13700.0
2006-11-16 09:55:00,91.1,91.13,90.84,90.86,8500.0,72.929,72.953,72.7209,72.7369,8500.0
2006-11-16 10:00:00,90.81,90.85,90.68,90.68,5300.0,72.6969,72.7289,72.5928,72.5928,5300.0
2006-11-16 10:05:00,90.68,90.73,90.6,90.61,7800.0,72.5928,72.6328,72.5288,72.5368,7800.0
2006-11-16 10:10:00,90.6,90.7,90.54,90.54,3900.0,72.5288,72.6088,72.4807,72.4807,3900.0
2006-11-16 10:15:00,90.59,90.62,90.4,90.5,3800.0,72.5208,72.5448,72.3687,72.4487,3800.0
2006-11-16 10:20:00,90.47,90.78,90.47,90.76,4300.0,72.4247,72.6729,72.4247,72.6569,4300.0
2006-11-16 10:25:00,90.76,90.81,90.69,90.78,5700.0,72.6569,72.6969,72.6008,72.6729,5700.0
2006-11-16 10:30:00,90.77,90.89,90.75,90.84,6500.0,72.6649,72.7609,72.6488,72.7209,6500.0
2006-11-16 10:35:00,90.9,90.97,90.85,90.93,6400.0,72.7689,72.825,72.7289,72.7929,6400.0
2006-11-16 10:40:00,90.98,90.98,90.83,90.86,2600.0,72.833,72.833,72.7129,72.7369,2600.0
2006-11-16 10:45:00,90.86,90.91,90.82,90.82,1900.0,72.7369,72.7769,72.7049,72.7049,1900.0
2006-11-16 10:50:00,90.74,90.74,90.37,90.45,5000.0,72.6408,72.6408,72.3446,72.4087,5000.0
2006-11-16 10:55:00,90.47,90.55,90.43,90.53,4000.0,72.4247,72.4887,72.3927,72.4727,4000.0
2006-11-16 11:00:00,90.48,90.6,90.47,90.6,4100.0,72.4327,72.5288,72.4247,72.5288,4100.0
2006-11-16 11:05:00,90.57,90.6,90.51,90.55,3900.0,72.5047,72.5288,72.4567,72.4887,3900.0
2006-11-16 11:10:00,90.55,90.68,90.55,90.62,4100.0,72.4887,72.5928,72.4887,72.5448,4100.0
2006-11-16 11:15:00,90.63,90.63,90.63,90.63,200.0,72.5528,72.5528,72.5528,72.5528,200.0
2006-11-16 11:20:00,90.63,90.63,90.5,90.51,8300.0,72.5528,72.5528,72.4487,72.4567,8300.0
2006-11-16 11:25:00,90.54,90.6,90.51,90.51,4100.0,72.4807,72.5288,72.4567,72.4567,4100.0
2006-11-16 11:30:00,90.52,90.52,90.5,90.51,3000.0,72.4647,72.4647,72.4487,72.4567,3000.0
2006-11-16 11:35:00,90.51,90.51,90.35,90.35,3600.0,72.4567,72.4567,72.3286,72.3286,3600.0
2006-11-16 11:40:00,90.36,90.36,90.17,90.18,17800.0,72.3366,72.3366,72.1845,72.1925,17800.0
2006-11-16 11:45:00,90.21,90.35,90.21,90.34,2600.0,72.2166,72.3286,72.2166,72.3206,2600.0
2006-11-16 11:50:00,90.35,90.35,90.16,90.16,3200.0,72.3286,72.3286,72.1765,72.1765,3200.0
2006-11-16 11:55:00,90.2,90.3,90.15,90.29,6400.0,72.2085,72.2886,72.1685,72.2806,6400.0
2006-11-16 12:00:00,90.27,90.35,90.27,90.31,2200.0,72.2646,72.3286,72.2646,72.2966,2200.0
2006-11-16 12:05:00,90.31,90.45,90.24,90.44,4500.0,72.2966,72.4087,72.2406,72.4007,4500.0
2006-11-16 12:10:00,90.41,90.41,90.31,90.35,1100.0,72.3767,72.3767,72.2966,72.3286,1100.0
2006-11-16 12:15:00,90.28,90.35,90.28,90.35,500.0,72.2726,72.3286,72.2726,72.3286,500.0
2006-11-16 12:20:00,90.3,90.31,90.21,90.22,2300.0,72.2886,72.2966,72.2166,72.2246,2300.0
2006-11-16 12:25:00,90.22,90.22,90.15,90.21,1100.0,72.2246,72.2246,72.1685,72.2166,1100.0
2006-11-16 12:30:00,90.18,90.23,90.18,90.23,1800.0,72.1925,72.2326,72.1925,72.2326,1800.0
2006-11-16 12:35:00,90.23,90.28,90.23,90.27,1600.0,72.2326,72.2726,72.2326,72.2646,1600.0
2006-11-16 12:40:00,90.27,90.27,90.27,90.27,100.0,72.2646,72.2646,72.2646,72.2646,100.0
2006-11-16 12:45:00,90.28,90.28,90.22,90.23,1800.0,72.2726,72.2726,72.2246,72.2326,1800.0
2006-11-16 12:50:00,90.23,90.25,90.18,90.18,2200.0,72.2326,72.2486,72.1925,72.1925,2200.0
2006-11-16 12:55:00,90.22,90.22,90.21,90.22,1100.0,72.2246,72.2246,72.2166,72.2246,1100.0
2006-11-16 13:00:00,90.22,90.33,90.22,90.33,5700.0,72.2246,72.3126,72.2246,72.3126,5700.0
2006-11-16 13:05:00,90.34,90.44,90.34,90.4,3600.0,72.3206,72.4007,72.3206,72.3687,3600.0
2006-11-16 13:10:00,90.34,90.34,90.19,90.23,2900.0,72.3206,72.3206,72.2005,72.2326,2900.0
2006-11-16 13:15:00,90.23,90.25,90.23,90.23,1400.0,72.2326,72.2486,72.2326,72.2326,1400.0
2006-11-16 13:20:00,90.19,90.19,90.0,90.0,3800.0,72.2005,72.2005,72.0484,72.0484,3800.0
2006-11-16 13:25:00,89.98,90.03,89.91,89.94,9000.0,72.0324,72.0725,71.9764,72.0004,9000.0
2006-11-16 13:30:00,89.94,90.07,89.94,90.03,3700.0,72.0004,72.1045,72.0004,72.0725,3700.0
2006-11-16 13:35:00,90.04,90.1,90.0,90.1,12300.0,72.0805,72.1285,72.0484,72.1285,12300.0
2006-11-16 13:40:00,90.09,90.1,89.97,90.03,3100.0,72.1205,72.1285,72.0244,72.0725,3100.0
2006-11-16 13:45:00,90.0,90.07,89.99,90.07,24100.0,72.0484,72.1045,72.0404,72.1045,24100.0
2006-11-16 13:50:00,90.07,90.1,90.01,90.05,11100.0,72.1045,72.1285,72.0564,72.0885,11100.0
2006-11-16 13:55:00,90.03,90.11,90.03,90.05,4200.0,72.0725,72.1365,72.0725,72.0885,4200.0
2006-11-16 14:00:00,90.06,90.06,89.95,89.99,5400.0,72.0965,72.0965,72.0084,72.0404,5400.0
2006-11-16 14:05:00,89.93,89.94,89.78,89.78,7400.0,71.9924,72.0004,71.8723,71.8723,7400.0
2006-11-16 14:10:00,89.78,89.93,89.75,89.92,14900.0,71.8723,71.9924,71.8483,71.9844,14900.0
2006-11-16 14:15:00,89.93,90.01,89.91,90.01,3600.0,71.9924,72.0564,71.9764,72.0564,3600.0
2006-11-16 14:20:00,89.97,89.98,89.92,89.97,9400.0,72.0244,72.0324,71.9844,72.0244,9400.0
2006-11-16 14:25:00,89.99,90.18,89.99,90.15,4200.0,72.0404,72.1925,72.0404,72.1685,4200.0
2006-11-16 14:30:00,90.16,90.19,90.14,90.19,3600.0,72.1765,72.2005,72.1605,72.2005,3600.0
2006-11-16 14:35:00,90.17,90.29,90.17,90.26,3700.0,72.1845,72.2806,72.1845,72.2566,3700.0
2006-11-16 14:40:00,90.26,90.49,90.25,90.46,12000.0,72.2566,72.4407,72.2486,72.4167,12000.0
2006-11-16 14:45:00,90.45,90.47,90.38,90.43,6400.0,72.4087,72.4247,72.3526,72.3927,6400.0
2006-11-16 14:50:00,90.41,90.41,90.26,90.26,3900.0,72.3767,72.3767,72.2566,72.2566,3900.0
2006-11-16 14:55:00,90.26,90.32,90.21,90.21,2200.0,72.2566,72.3046,72.2166,72.2166,2200.0
2006-11-16 15:00:00,90.21,90.41,90.21,90.41,10700.0,72.2166,72.3767,72.2166,72.3767,10700.0
2006-11-16 15:05:00,90.41,90.41,90.31,90.34,1500.0,72.3767,72.3767,72.2966,72.3206,1500.0
2006-11-16 15:10:00,90.34,90.38,90.28,90.38,3500.0,72.3206,72.3526,72.2726,72.3526,3500.0
2006-11-16 15:15:00,90.38,90.61,90.35,90.57,9100.0,72.3526,72.5368,72.3286,72.5047,9100.0
2006-11-16 15:20:00,90.57,90.59,90.53,90.57,5300.0,72.5047,72.5208,72.4727,72.5047,5300.0
2006-11-16 15:25:00,90.58,90.58,90.5,90.5,3500.0,72.5128,72.5128,72.4487,72.4487,3500.0
2006-11-16 15:30:00,90.5,90.67,90.5,90.64,8900.0,72.4487,72.5848,72.4487,72.5608,8900.0
2006-11-16 15:35:00,90.64,90.65,90.49,90.6,9400.0,72.5608,72.5688,72.4407,72.5288,9400.0
2006-11-16 15:40:00,90.6,90.64,90.55,90.55,6400.0,72.5288,72.5608,72.4887,72.4887,6400.0
2006-11-16 15:45:00,90.52,90.58,90.49,90.58,13500.0,72.4647,72.5128,72.4407,72.5128,13500.0
2006-11-16 15:50:00,90.6,90.61,90.44,90.45,12500.0,72.5288,72.5368,72.4007,72.4087,12500.0
2006-11-16 15:55:00,90.49,90.61,90.44,90.52,12200.0,72.4407,72.5368,72.4007,72.4647,12200.0
2006-11-17 09:30:00,90.47,90.48,90.23,90.23,51500.0,72.4247,72.4327,72.2326,72.2326,51500.0
2006-11-17 09:35:00,90.22,90.22,89.8,89.8,2600.0,72.2246,72.2246,71.8883,71.8883,2600.0
2006-11-17 09:40:00,89.75,89.86,89.4,89.59,20000.0,71.8483,71.9364,71.5681,71.7202,20000.0
2006-11-17 09:45:00,89.65,89.68,89.37,89.63,11000.0,71.7683,71.7923,71.5441,71.7522,11000.0
2006-11-17 09:50:00,89.68,89.84,89.58,89.84,13200.0,71.7923,71.9204,71.7122,71.9204,13200.0
2006-11-17 09:55:00,89.91,89.91,89.56,89.74,8600.0,71.9764,71.9764,71.6962,71.8403,8600.0
2006-11-17 10:00:00,89.73,89.74,89.56,89.57,4800.0,71.8323,71.8403,71.6962,71.7042,4800.0
2006-11-17 10:05:00,89.58,89.71,89.58,89.6,2900.0,71.7122,71.8163,71.7122,71.7282,2900.0
2006-11-17 10:10:00,89.61,89.61,89.53,89.53,4900.0,71.7362,71.7362,71.6722,71.6722,4900.0
2006-11-17 10:15:00,89.52,89.53,89.5,89.5,3300.0,71.6642,71.6722,71.6482,71.6482,3300.0
2006-11-17 10:20:00,89.5,89.6,89.5,89.56,19800.0,71.6482,71.7282,71.6482,71.6962,19800.0
2006-11-17 10:25:00,89.57,89.57,89.45,89.53,4900.0,71.7042,71.7042,71.6081,71.6722,4900.0
2006-11-17 10:30:00,89.51,89.59,89.49,89.57,7500.0,71.6562,71.7202,71.6402,71.7042,7500.0
2006-11-17 10:35:00,89.58,89.68,89.51,89.51,13100.0,71.7122,71.7923,71.6562,71.6562,13100.0
2006-11-17 10:40:00,89.51,89.61,89.42,89.45,15000.0,71.6562,71.7362,71.5841,71.6081,15000.0
2006-11-17 10:45:00,89.43,89.56,89.4,89.44,12500.0,71.5921,71.6962,71.5681,71.6001,12500.0
2006-11-17 10:50:00,89.44,89.45,89.28,89.31,9300.0,71.6001,71.6081,71.4721,71.4961,9300.0
2006-11-17 10:55:00,89.3,89.38,89.21,89.27,7400.0,71.4881,71.5521,71.416,71.464,7400.0
2006-11-17 11:00:00,89.3,89.49,89.28,89.32,10000.0,71.4881,71.6402,71.4721,71.5041,10000.0
2006-11-17 11:05:00,89.31,89.48,89.3,89.44,5600.0,71.4961,71.6322,71.4881,71.6001,5600.0
2006-11-17 11:10:00,89.43,89.44,89.3,89.37,10500.0,71.5921,71.6001,71.4881,71.5441,10500.0
2006-11-17 11:15:00,89.37,89.42,89.33,89.41,9100.0,71.5441,71.5841,71.5121,71.5761,9100.0
2006-11-17 11:20:00,89.42,89.48,89.33,89.44,8400.0,71.5841,71.6322,71.5121,71.6001,8400.0
2006-11-17 11:25:00,89.45,89.45,89.26,89.35,8700.0,71.6081,71.6081,71.456,71.5281,8700.0
2006-11-17 11:30:00,89.35,89.35,89.2,89.22,12400.0,71.5281,71.5281,71.408,71.424,12400.0
2006-11-17 11:35:00,89.22,89.22,89.2,89.21,3600.0,71.424,71.424,71.408,71.416,3600.0
2006-11-17 11:40:00,89.22,89.22,89.17,89.17,2500.0,71.424,71.424,71.384,71.384,2500.0
2006-11-17 11:45:00,89.17,89.19,89.11,89.19,5800.0,71.384,71.4,71.336,71.4,5800.0
2006-11-17 11:50:00,89.21,89.28,89.21,89.28,3300.0,71.416,71.4721,71.416,71.4721,3300.0
2006-11-17 11:55:00,89.26,89.3,89.26,89.29,2800.0,71.456,71.4881,71.456,71.4801,2800.0
2006-11-17 12:00:00,89.29,89.33,89.28,89.33,4200.0,71.4801,71.5121,71.4721,71.5121,4200.0
2006-11-17 12:05:00,89.33,89.37,89.25,89.25,34400.0,71.5121,71.5441,71.448,71.448,34400.0
2006-11-17 12:10:00,89.25,89.36,89.24,89.3,14700.0,71.448,71.5361,71.44,71.4881,14700.0
2006-11-17 12:15:00,89.25,89.47,89.17,89.47,11300.0,71.448,71.6242,71.384,71.6242,11300.0
2006-11-17 12:20:00,89.49,89.61,89.49,89.61,2900.0,71.6402,71.7362,71.6402,71.7362,2900.0
2006-11-17 12:25:00,89.64,89.82,89.6,89.82,12000.0,71.7602,71.9043,71.7282,71.9043,12000.0
2006-11-17 12:30:00,89.86,90.1,89.86,90.06,9900.0,71.9364,72.1285,71.9364,72.0965,9900.0
2006-11-17 12:35:00,90.04,90.08,89.95,90.08,7100.0,72.0805,72.1125,72.0084,72.1125,7100.0
2006-11-17 12:40:00,90.02,90.02,89.94,90.0,7100.0,72.0645,72.0645,72.0004,72.0484,7100.0
2006-11-17 12:45:00,90.0,90.03,89.97,90.0,4200.0,72.0484,72.0725,72.0244,72.0484,4200.0
2006-11-17 12:50:00,90.0,90.04,89.95,89.99,8200.0,72.0484,72.0805,72.0084,72.0404,8200.0
2006-11-17 12:55:00,89.99,90.04,89.98,90.0,2500.0,72.0404,72.0805,72.0324,72.0484,2500.0
2006-11-17 13:00:00,90.04,90.04,89.97,90.03,2700.0,72.0805,72.0805,72.0244,72.0725,2700.0
2006-11-17 13:05:00,90.03,90.04,89.98,90.03,4400.0,72.0725,72.0805,72.0324,72.0725,4400.0
2006-11-17 13:10:00,90.03,90.03,89.96,90.0,2900.0,72.0725,72.0725,72.0164,72.0484,2900.0
2006-11-17 13:15:00,89.98,90.07,89.98,90.0,16200.0,72.0324,72.1045,72.0324,72.0484,16200.0
2006-11-17 13:20:00,89.98,90.05,89.98,90.02,3400.0,72.0324,72.0885,72.0324,72.0645,3400.0
2006-11-17 13:25:00,90.02,90.02,89.98,90.0,8500.0,72.0645,72.0645,72.0324,72.0484,8500.0
2006-11-17 13:30:00,90.01,90.01,89.97,90.0,5900.0,72.0564,72.0564,72.0244,72.0484,5900.0
2006-11-17 13:35:00,90.0,90.0,89.98,89.99,3500.0,72.0484,72.0484,72.0324,72.0404,3500.0
2006-11-17 13:40:00,89.99,90.03,89.99,89.99,4200.0,72.0404,72.0725,72.0404,72.0404,4200.0
2006-11-17 13:45:00,90.0,90.0,89.91,89.95,5200.0,72.0484,72.0484,71.9764,72.0084,5200.0
2006-11-17 13:50:00,89.93,90.04,89.93,90.04,3600.0,71.9924,72.0805,71.9924,72.0805,3600.0
2006-11-17 13:55:00,90.04,90.07,90.04,90.07,1600.0,72.0805,72.1045,72.0805,72.1045,1600.0
2006-11-17 14:00:00,90.08,90.08,90.04,90.04,2300.0,72.1125,72.1125,72.0805,72.0805,2300.0
2006-11-17 14:05:00,90.05,90.05,89.86,89.88,6500.0,72.0885,72.0885,71.9364,71.9524,6500.0
2006-11-17 14:10:00,89.89,90.01,89.88,90.01,4000.0,71.9604,72.0564,71.9524,72.0564,4000.0
2006-11-17 14:15:00,90.07,90.1,90.04,90.06,3300.0,72.1045,72.1285,72.0805,72.0965,3300.0
2006-11-17 14:20:00,90.07,90.07,90.05,90.05,2600.0,72.1045,72.1045,72.0885,72.0885,2600.0
2006-11-17 14:25:00,90.05,90.05,89.97,89.98,2800.0,72.0885,72.0885,72.0244,72.0324,2800.0
2006-11-17 14:30:00,89.98,90.04,89.92,90.04,8100.0,72.0324,72.0805,71.9844,72.0805,8100.0
2006-11-17 14:35:00,90.04,90.08,90.04,90.06,7100.0,72.0805,72.1125,72.0805,72.0965,7100.0
2006-11-17 14:40:00,90.06,90.07,90.03,90.05,4200.0,72.0965,72.1045,72.0725,72.0885,4200.0
2006-11-17 14:45:00,90.06,90.1,90.02,90.08,6300.0,72.0965,72.1285,72.0645,72.1125,6300.0
2006-11-17 14:50:00,90.08,90.19,90.08,90.17,8400.0,72.1125,72.2005,72.1125,72.1845,8400.0
2006-11-17 14:55:00,90.17,90.19,90.11,90.19,5300.0,72.1845,72.2005,72.1365,72.2005,5300.0
2006-11-17 15:00:00,90.17,90.17,90.14,90.15,3000.0,72.1845,72.1845,72.1605,72.1685,3000.0
2006-11-17 15:05:00,90.15,90.2,90.15,90.18,8700.0,72.1685,72.2085,72.1685,72.1925,8700.0
2006-11-17 15:10:00,90.2,90.25,90.16,90.16,16100.0,72.2085,72.2486,72.1765,72.1765,16100.0
2006-11-17 15:15:00,90.17,90.17,90.13,90.14,5100.0,72.1845,72.1845,72.1525,72.1605,5100.0
2006-11-17 15:20:00,90.14,90.19,90.05,90.05,8100.0,72.1605,72.2005,72.0885,72.0885,8100.0
2006-11-17 15:25:00,90.05,90.05,89.91,89.95,6100.0,72.0885,72.0885,71.9764,72.0084,6100.0
2006-11-17 15:30:00,89.95,90.03,89.92,90.03,9100.0,72.0084,72.0725,71.9844,72.0725,9100.0
2006-11-17 15:35:00,90.03,90.16,90.03,90.15,5300.0,72.0725,72.1765,72.0725,72.1685,5300.0
2006-11-17 15:40:00,90.15,90.16,90.13,90.15,11100.0,72.1685,72.1765,72.1525,72.1685,11100.0
2006-11-17 15:45:00,90.15,90.17,90.12,90.16,9200.0,72.1685,72.1845,72.1445,72.1765,9200.0
2006-11-17 15:50:00,90.14,90.19,90.14,90.17,16900.0,72.1605,72.2005,72.1605,72.1845,16900.0
2006-11-17 15:55:00,90.17,90.18,90.15,90.17,15600.0,72.1845,72.1925,72.1685,72.1845,15600.0
2006-11-20 09:30:00,89.4,89.5,89.4,89.5,800.0,71.5681,71.6482,71.5681,71.6482,800.0
2006-11-20 09:35:00,89.56,89.57,89.1,89.13,71100.0,71.6962,71.7042,71.328,71.352,71100.0
2006-11-20 09:40:00,89.12,89.19,89.05,89.17,27500.0,71.344,71.4,71.2879,71.384,27500.0
2006-11-20 09:45:00,89.17,89.33,89.13,89.16,12600.0,71.384,71.5121,71.352,71.376,12600.0
2006-11-20 09:50:00,89.15,89.15,88.67,88.8,28600.0,71.368,71.368,70.9837,71.0878,28600.0
2006-11-20 09:55:00,88.82,88.82,88.32,88.33,38500.0,71.1038,71.1038,70.7035,70.7115,38500.0
2006-11-20 10:00:00,88.33,88.39,88.21,88.32,32300.0,70.7115,70.7596,70.6155,70.7035,32300.0
2006-11-20 10:05:00,88.33,88.6,88.32,88.55,17200.0,70.7115,70.9277,70.7035,70.8877,17200.0
2006-11-20 10:10:00,88.56,88.56,88.4,88.45,10000.0,70.8957,70.8957,70.7676,70.8076,10000.0
2006-11-20 10:15:00,88.45,88.59,88.4,88.49,12500.0,70.8076,70.9197,70.7676,70.8396,12500.0
2006-11-20 10:20:00,88.5,88.53,88.34,88.51,29500.0,70.8476,70.8716,70.7195,70.8556,29500.0
2006-11-20 10:25:00,88.51,88.66,88.47,88.53,13300.0,70.8556,70.9757,70.8236,70.8716,13300.0
2006-11-20 10:30:00,88.53,88.65,88.52,88.54,10100.0,70.8716,70.9677,70.8636,70.8797,10100.0
2006-11-20 10:35:00,88.56,88.67,88.53,88.54,8200.0,70.8957,70.9837,70.8716,70.8797,8200.0
2006-11-20 10:40:00,88.53,88.65,88.49,88.49,10700.0,70.8716,70.9677,70.8396,70.8396,10700.0
2006-11-20 10:45:00,88.47,88.55,88.45,88.51,19300.0,70.8236,70.8877,70.8076,70.8556,19300.0
2006-11-20 10:50:00,88.51,88.6,88.49,88.52,13100.0,70.8556,70.9277,70.8396,70.8636,13100.0
2006-11-20 10:55:00,88.51,88.57,88.49,88.5,10900.0,70.8556,70.9037,70.8396,70.8476,10900.0
2006-11-20 11:00:00,88.5,88.73,88.5,88.61,15700.0,70.8476,71.0318,70.8476,70.9357,15700.0
2006-11-20 11:05:00,88.64,88.64,88.51,88.54,11800.0,70.9597,70.9597,70.8556,70.8797,11800.0
2006-11-20 11:10:00,88.55,88.61,88.47,88.58,12300.0,70.8877,70.9357,70.8236,70.9117,12300.0
2006-11-20 11:15:00,88.57,88.67,88.53,88.67,8400.0,70.9037,70.9837,70.8716,70.9837,8400.0
2006-11-20 11:20:00,88.64,88.72,88.5,88.65,14300.0,70.9597,71.0238,70.8476,70.9677,14300.0
2006-11-20 11:25:00,88.65,88.9,88.62,88.9,17100.0,70.9677,71.1678,70.9437,71.1678,17100.0
2006-11-20 11:30:00,88.89,88.97,88.76,88.77,13200.0,71.1598,71.2239,71.0558,71.0638,13200.0
2006-11-20 11:35:00,88.78,88.9,88.78,88.86,9000.0,71.0718,71.1678,71.0718,71.1358,9000.0
2006-11-20 11:40:00,88.82,88.9,88.77,88.79,11300.0,71.1038,71.1678,71.0638,71.0798,11300.0
2006-11-20 11:45:00,88.8,88.91,88.75,88.91,22100.0,71.0878,71.1759,71.0478,71.1759,22100.0
2006-11-20 11:50:00,88.92,89.05,88.92,89.0,8300.0,71.1839,71.2879,71.1839,71.2479,8300.0
2006-11-20 11:55:00,89.0,89.05,88.88,88.99,7300.0,71.2479,71.2879,71.1518,71.2399,7300.0
2006-11-20 12:00:00,89.01,89.01,88.96,88.99,2400.0,71.2559,71.2559,71.2159,71.2399,2400.0
2006-11-20 12:05:00,88.99,89.0,88.94,88.97,3000.0,71.2399,71.2479,71.1999,71.2239,3000.0
2006-11-20 12:10:00,88.97,89.0,88.97,89.0,2600.0,71.2239,71.2479,71.2239,71.2479,2600.0
2006-11-20 12:15:00,89.0,89.0,88.97,89.0,4500.0,71.2479,71.2479,71.2239,71.2479,4500.0
2006-11-20 12:20:00,89.0,89.0,88.86,88.86,7500.0,71.2479,71.2479,71.1358,71.1358,7500.0
2006-11-20 12:25:00,88.85,88.98,88.8,88.98,6900.0,71.1278,71.2319,71.0878,71.2319,6900.0
2006-11-20 12:30:00,88.95,88.95,88.83,88.84,4400.0,71.2079,71.2079,71.1118,71.1198,4400.0
2006-11-20 12:35:00,88.81,88.94,88.8,88.94,9100.0,71.0958,71.1999,71.0878,71.1999,9100.0
2006-11-20 12:40:00,88.94,88.97,88.91,88.93,5800.0,71.1999,71.2239,71.1759,71.1919,5800.0
2006-11-20 12:45:00,88.93,89.0,88.93,89.0,3800.0,71.1919,71.2479,71.1919,71.2479,3800.0
2006-11-20 12:50:00,88.97,88.97,88.91,88.91,6200.0,71.2239,71.2239,71.1759,71.1759,6200.0
2006-11-20 12:55:00,88.9,88.98,88.85,88.98,8700.0,71.1678,71.2319,71.1278,71.2319,8700.0
2006-11-20 13:00:00,88.95,89.0,88.95,89.0,3100.0,71.2079,71.2479,71.2079,71.2479,3100.0
2006-11-20 13:05:00,89.0,89.05,88.95,89.05,10200.0,71.2479,71.2879,71.2079,71.2879,10200.0
2006-11-20 13:10:00,89.04,89.05,88.89,88.89,2000.0,71.2799,71.2879,71.1598,71.1598,2000.0
2006-11-20 13:15:00,88.87,88.87,88.8,88.85,5400.0,71.1438,71.1438,71.0878,71.1278,5400.0
2006-11-20 13:20:00,88.85,88.89,88.85,88.89,3700.0,71.1278,71.1598,71.1278,71.1598,3700.0
2006-11-20 13:25:00,88.86,88.89,88.8,88.89,4300.0,71.1358,71.1598,71.0878,71.1598,4300.0
2006-11-20 13:30:00,88.88,89.01,88.84,88.94,9300.0,71.1518,71.2559,71.1198,71.1999,9300.0
2006-11-20 13:35:00,88.94,88.99,88.91,88.92,5900.0,71.1999,71.2399,71.1759,71.1839,5900.0
2006-11-20 13:40:00,88.92,88.92,88.86,88.86,3000.0,71.1839,71.1839,71.1358,71.1358,3000.0
2006-11-20 13:45:00,88.86,88.99,88.86,88.95,4300.0,71.1358,71.2399,71.1358,71.2079,4300.0
2006-11-20 13:50:00,88.95,89.02,88.93,89.01,15100.0,71.2079,71.2639,71.1919,71.2559,15100.0
2006-11-20 13:55:00,89.01,89.04,88.98,89.0,10900.0,71.2559,71.2799,71.2319,71.2479,10900.0
2006-11-20 14:00:00,89.0,89.04,89.0,89.02,5200.0,71.2479,71.2799,71.2479,71.2639,5200.0
2006-11-20 14:05:00,89.01,89.04,88.96,89.04,9100.0,71.2559,71.2799,71.2159,71.2799,9100.0
2006-11-20 14:10:00,89.04,89.04,89.0,89.04,6300.0,71.2799,71.2799,71.2479,71.2799,6300.0
2006-11-20 14:15:00,89.04,89.04,88.92,88.97,11000.0,71.2799,71.2799,71.1839,71.2239,11000.0
2006-11-20 14:20:00,88.97,89.04,88.93,88.96,9800.0,71.2239,71.2799,71.1919,71.2159,9800.0
2006-11-20 14:25:00,89.03,89.03,88.94,88.99,12600.0,71.2719,71.2719,71.1999,71.2399,12600.0
2006-11-20 14:30:00,89.0,89.0,88.93,88.97,13500.0,71.2479,71.2479,71.1919,71.2239,13500.0
2006-11-20 14:35:00,88.93,89.02,88.92,88.99,9700.0,71.1919,71.2639,71.1839,71.2399,9700.0
2006-11-20 14:40:00,88.97,89.0,88.82,88.86,10100.0,71.2239,71.2479,71.1038,71.1358,10100.0
2006-11-20 14:45:00,88.84,88.88,88.82,88.83,5900.0,71.1198,71.1518,71.1038,71.1118,5900.0
2006-11-20 14:50:00,88.83,88.87,88.77,88.77,6700.0,71.1118,71.1438,71.0638,71.0638,6700.0
2006-11-20 14:55:00,88.74,88.76,88.66,88.68,11700.0,71.0398,71.0558,70.9757,70.9917,11700.0
2006-11-20 15:00:00,88.67,88.7,88.6,88.62,16000.0,70.9837,71.0077,70.9277,70.9437,16000.0
2006-11-20 15:05:00,88.63,88.72,88.61,88.72,8300.0,70.9517,71.0238,70.9357,71.0238,8300.0
2006-11-20 15:10:00,88.71,88.87,88.7,88.79,5700.0,71.0157,71.1438,71.0077,71.0798,5700.0
2006-11-20 15:15:00,88.77,88.85,88.73,88.73,6900.0,71.0638,71.1278,71.0318,71.0318,6900.0
2006-11-20 15:20:00,88.72,88.72,88.56,88.65,11200.0,71.0238,71.0238,70.8957,70.9677,11200.0
2006-11-20 15:25:00,88.65,88.66,88.57,88.65,20500.0,70.9677,70.9757,70.9037,70.9677,20500.0
2006-11-20 15:30:00,88.66,88.79,88.64,88.67,7800.0,70.9757,71.0798,70.9597,70.9837,7800.0
2006-11-20 15:35:00,88.67,88.85,88.65,88.83,4900.0,70.9837,71.1278,70.9677,71.1118,4900.0
2006-11-20 15:40:00,88.85,89.0,88.76,88.76,18500.0,71.1278,71.2479,71.0558,71.0558,18500.0
2006-11-20 15:45:00,88.76,88.76,88.55,88.6,19500.0,71.0558,71.0558,70.8877,70.9277,19500.0
2006-11-20 15:50:00,88.59,88.72,88.57,88.72,12800.0,70.9197,71.0238,70.9037,71.0238,12800.0
2006-11-20 15:55:00,88.73,88.74,88.69,88.72,20500.0,71.0318,71.0398,70.9997,71.0238,20500.0
2006-11-21 09:30:00,88.76,88.76,88.47,88.57,7000.0,71.0558,71.0558,70.8236,70.9037,7000.0
2006-11-21 09:35:00,88.57,88.74,88.45,88.62,3000.0,70.9037,71.0398,70.8076,70.9437,3000.0
2006-11-21 09:40:00,88.71,88.95,88.67,88.87,6000.0,71.0157,71.2079,70.9837,71.1438,6000.0
2006-11-21 09:45:00,88.9,89.1,88.9,89.0,6200.0,71.1678,71.328,71.1678,71.2479,6200.0
2006-11-21 09:50:00,88.96,89.39,88.91,89.37,7500.0,71.2159,71.5601,71.1759,71.5441,7500.0
2006-11-21 09:55:00,89.35,89.43,89.34,89.42,3800.0,71.5281,71.5921,71.5201,71.5841,3800.0
2006-11-21 10:00:00,89.38,89.38,89.32,89.34,1400.0,71.5521,71.5521,71.5041,71.5201,1400.0
2006-11-21 10:05:00,89.34,89.34,89.28,89.29,600.0,71.5201,71.5201,71.4721,71.4801,600.0
2006-11-21 10:10:00,89.28,89.29,89.16,89.16,4300.0,71.4721,71.4801,71.376,71.376,4300.0
2006-11-21 10:15:00,89.17,89.29,89.17,89.29,10100.0,71.384,71.4801,71.384,71.4801,10100.0
2006-11-21 10:20:00,89.29,89.57,89.29,89.47,13200.0,71.4801,71.7042,71.4801,71.6242,13200.0
2006-11-21 10:25:00,89.44,89.44,89.28,89.29,3200.0,71.6001,71.6001,71.4721,71.4801,3200.0
2006-11-21 10:30:00,89.23,89.3,89.22,89.28,7700.0,71.432,71.4881,71.424,71.4721,7700.0
2006-11-21 10:35:00,89.28,89.29,89.24,89.28,3400.0,71.4721,71.4801,71.44,71.4721,3400.0
2006-11-21 10:40:00,89.28,89.28,89.21,89.21,6100.0,71.4721,71.4721,71.416,71.416,6100.0
2006-11-21 10:45:00,89.25,89.29,89.25,89.29,3100.0,71.448,71.4801,71.448,71.4801,3100.0
2006-11-21 10:50:00,89.3,89.32,89.28,89.28,3600.0,71.4881,71.5041,71.4721,71.4721,3600.0
2006-11-21 10:55:00,89.28,89.28,89.21,89.22,2600.0,71.4721,71.4721,71.416,71.424,2600.0
2006-11-21 11:00:00,89.22,89.23,89.19,89.22,2400.0,71.424,71.432,71.4,71.424,2400.0
2006-11-21 11:05:00,89.2,89.35,89.2,89.29,3400.0,71.408,71.5281,71.408,71.4801,3400.0
2006-11-21 11:10:00,89.34,89.34,89.29,89.3,1900.0,71.5201,71.5201,71.4801,71.4881,1900.0
2006-11-21 11:15:00,89.27,89.35,89.26,89.35,3600.0,71.464,71.5281,71.456,71.5281,3600.0
2006-11-21 11:20:00,89.35,89.46,89.34,89.46,6100.0,71.5281,71.6162,71.5201,71.6162,6100.0
2006-11-21 11:25:00,89.48,89.49,89.4,89.4,5400.0,71.6322,71.6402,71.5681,71.5681,5400.0
2006-11-21 11:30:00,89.39,89.48,89.38,89.43,6200.0,71.5601,71.6322,71.5521,71.5921,6200.0
2006-11-21 11:35:00,89.43,89.53,89.43,89.52,4500.0,71.5921,71.6722,71.5921,71.6642,4500.0
2006-11-21 11:40:00,89.5,89.54,89.35,89.35,16300.0,71.6482,71.6802,71.5281,71.5281,16300.0
2006-11-21 11:45:00,89.39,89.43,89.33,89.33,4400.0,71.5601,71.5921,71.5121,71.5121,4400.0
2006-11-21 11:50:00,89.32,89.37,89.18,89.2,6100.0,71.5041,71.5441,71.392,71.408,6100.0
2006-11-21 11:55:00,89.19,89.26,89.16,89.22,5700.0,71.4,71.456,71.376,71.424,5700.0
2006-11-21 12:00:00,89.22,89.26,89.18,89.18,6900.0,71.424,71.456,71.392,71.392,6900.0
2006-11-21 12:05:00,89.21,89.31,89.19,89.3,5500.0,71.416,71.4961,71.4,71.4881,5500.0
2006-11-21 12:10:00,89.31,89.34,89.29,89.31,5900.0,71.4961,71.5201,71.4801,71.4961,5900.0
2006-11-21 12:15:00,89.24,89.26,89.24,89.26,2500.0,71.44,71.456,71.44,71.456,2500.0
2006-11-21 12:20:00,89.24,89.26,89.23,89.23,3800.0,71.44,71.456,71.432,71.432,3800.0
2006-11-21 12:25:00,89.24,89.27,89.21,89.27,4900.0,71.44,71.464,71.416,71.464,4900.0
2006-11-21 12:30:00,89.29,89.42,89.29,89.42,7400.0,71.4801,71.5841,71.4801,71.5841,7400.0
2006-11-21 12:35:00,89.42,89.5,89.42,89.49,7800.0,71.5841,71.6482,71.5841,71.6402,7800.0
2006-11-21 12:40:00,89.48,89.54,89.36,89.37,5400.0,71.6322,71.6802,71.5361,71.5441,5400.0
2006-11-21 12:45:00,89.35,89.36,89.17,89.2,9500.0,71.5281,71.5361,71.384,71.408,9500.0
2006-11-21 12:50:00,89.2,89.25,89.18,89.19,7200.0,71.408,71.448,71.392,71.4,7200.0
2006-11-21 12:55:00,89.2,89.24,89.18,89.2,3200.0,71.408,71.44,71.392,71.408,3200.0
2006-11-21 13:00:00,89.21,89.22,89.17,89.22,1700.0,71.416,71.424,71.384,71.424,1700.0
2006-11-21 13:05:00,89.22,89.22,89.19,89.2,1900.0,71.424,71.424,71.4,71.408,1900.0
2006-11-21 13:10:00,89.2,89.2,89.18,89.19,300.0,71.408,71.408,71.392,71.4,300.0
2006-11-21 13:15:00,89.19,89.19,89.15,89.19,1400.0,71.4,71.4,71.368,71.4,1400.0
2006-11-21 13:20:00,89.19,89.24,89.17,89.2,4200.0,71.4,71.44,71.384,71.408,4200.0
2006-11-21 13:25:00,89.19,89.23,89.17,89.18,1400.0,71.4,71.432,71.384,71.392,1400.0
2006-11-21 13:30:00,89.18,89.18,89.08,89.12,4700.0,71.392,71.392,71.3119,71.344,4700.0
2006-11-21 13:35:00,89.12,89.22,89.12,89.22,3900.0,71.344,71.424,71.344,71.424,3900.0
2006-11-21 13:40:00,89.24,89.24,89.12,89.13,1700.0,71.44,71.44,71.344,71.352,1700.0
2006-11-21 13:45:00,89.13,89.22,89.12,89.16,5000.0,71.352,71.424,71.344,71.376,5000.0
2006-11-21 13:50:00,89.17,89.23,89.17,89.2,2900.0,71.384,71.432,71.384,71.408,2900.0
2006-11-21 13:55:00,89.2,89.24,89.16,89.16,3500.0,71.408,71.44,71.376,71.376,3500.0
2006-11-21 14:00:00,89.17,89.27,89.17,89.27,3700.0,71.384,71.464,71.384,71.464,3700.0
2006-11-21 14:05:00,89.26,89.4,89.26,89.39,3700.0,71.456,71.5681,71.456,71.5601,3700.0
2006-11-21 14:10:00,89.43,89.45,89.43,89.45,2200.0,71.5921,71.6081,71.5921,71.6081,2200.0
2006-11-21 14:15:00,89.41,89.41,89.32,89.32,5000.0,71.5761,71.5761,71.5041,71.5041,5000.0
2006-11-21 14:20:00,89.33,89.4,89.33,89.37,5000.0,71.5121,71.5681,71.5121,71.5441,5000.0
2006-11-21 14:25:00,89.38,89.38,89.35,89.35,2300.0,71.5521,71.5521,71.5281,71.5281,2300.0
2006-11-21 14:30:00,89.35,89.49,89.35,89.44,12200.0,71.5281,71.6402,71.5281,71.6001,12200.0
2006-11-21 14:35:00,89.43,89.45,89.34,89.37,11100.0,71.5921,71.6081,71.5201,71.5441,11100.0
2006-11-21 14:40:00,89.37,89.37,89.25,89.25,2900.0,71.5441,71.5441,71.448,71.448,2900.0
2006-11-21 14:45:00,89.26,89.3,89.17,89.17,13900.0,71.456,71.4881,71.384,71.384,13900.0
2006-11-21 14:50:00,89.18,89.21,89.18,89.2,9100.0,71.392,71.416,71.392,71.408,9100.0
2006-11-21 14:55:00,89.19,89.19,89.18,89.18,4000.0,71.4,71.4,71.392,71.392,4000.0
2006-11-21 15:00:00,89.18,89.2,89.17,89.18,7600.0,71.392,71.408,71.384,71.392,7600.0
2006-11-21 15:05:00,89.18,89.19,89.14,89.14,11100.0,71.392,71.4,71.36,71.36,11100.0
2006-11-21 15:10:00,89.15,89.16,89.13,89.15,7200.0,71.368,71.376,71.352,71.368,7200.0
2006-11-21 15:15:00,89.16,89.16,89.08,89.08,4000.0,71.376,71.376,71.3119,71.3119,4000.0
2006-11-21 15:20:00,89.08,89.08,89.01,89.02,3600.0,71.3119,71.3119,71.2559,71.2639,3600.0
2006-11-21 15:25:00,89.02,89.02,88.96,89.02,11800.0,71.2639,71.2639,71.2159,71.2639,11800.0
2006-11-21 15:30:00,89.02,89.04,88.97,89.01,8500.0,71.2639,71.2799,71.2239,71.2559,8500.0
2006-11-21 15:35:00,89.02,89.04,88.98,89.01,7500.0,71.2639,71.2799,71.2319,71.2559,7500.0
2006-11-21 15:40:00,89.03,89.04,88.99,89.0,13000.0,71.2719,71.2799,71.2399,71.2479,13000.0
2006-11-21 15:45:00,88.99,89.01,88.95,88.99,8600.0,71.2399,71.2559,71.2079,71.2399,8600.0
2006-11-21 15:50:00,88.99,89.02,88.97,88.97,14500.0,71.2399,71.2639,71.2239,71.2239,14500.0
2006-11-21 15:55:00,88.97,88.99,88.92,88.92,15100.0,71.2239,71.2399,71.1839,71.1839,15100.0
2006-11-22 09:30:00,88.61,88.61,88.41,88.55,20300.0,71.2309,71.2309,71.0702,71.1827,20300.0
2006-11-22 09:35:00,88.55,89.01,88.52,89.01,33100.0,71.1827,71.5525,71.1586,71.5525,33100.0
2006-11-22 09:40:00,89.0,89.42,88.97,88.99,26700.0,71.5444,71.8821,71.5203,71.5364,26700.0
2006-11-22 09:45:00,88.99,89.01,88.69,88.84,7000.0,71.5364,71.5525,71.2952,71.4158,7000.0
2006-11-22 09:50:00,88.85,89.04,88.85,88.92,10600.0,71.4239,71.5766,71.4239,71.4801,10600.0
2006-11-22 09:55:00,88.85,88.88,88.79,88.83,3900.0,71.4239,71.448,71.3756,71.4078,3900.0
2006-11-22 10:00:00,88.81,88.89,88.75,88.79,9000.0,71.3917,71.456,71.3435,71.3756,9000.0
2006-11-22 10:05:00,88.76,88.77,88.61,88.65,6100.0,71.3515,71.3595,71.2309,71.2631,6100.0
2006-11-22 10:10:00,88.66,88.66,88.49,88.49,2900.0,71.2711,71.2711,71.1345,71.1345,2900.0
2006-11-22 10:15:00,88.45,88.46,88.34,88.44,7800.0,71.1023,71.1103,71.0139,71.0943,7800.0
2006-11-22 10:20:00,88.45,88.66,88.41,88.65,7500.0,71.1023,71.2711,71.0702,71.2631,7500.0
2006-11-22 10:25:00,88.62,88.63,88.47,88.47,3300.0,71.239,71.247,71.1184,71.1184,3300.0
2006-11-22 10:30:00,88.53,88.72,88.53,88.71,4100.0,71.1666,71.3194,71.1666,71.3113,4100.0
2006-11-22 10:35:00,88.7,88.75,88.66,88.72,7600.0,71.3033,71.3435,71.2711,71.3194,7600.0
2006-11-22 10:40:00,88.7,88.87,88.68,88.75,8600.0,71.3033,71.4399,71.2872,71.3435,8600.0
2006-11-22 10:45:00,88.75,88.78,88.67,88.76,10000.0,71.3435,71.3676,71.2792,71.3515,10000.0
2006-11-22 10:50:00,88.74,88.74,88.54,88.54,3900.0,71.3354,71.3354,71.1747,71.1747,3900.0
2006-11-22 10:55:00,88.54,88.6,88.51,88.54,3300.0,71.1747,71.2229,71.1505,71.1747,3300.0
2006-11-22 11:00:00,88.55,88.65,88.53,88.64,5600.0,71.1827,71.2631,71.1666,71.255,5600.0
2006-11-22 11:05:00,88.64,88.85,88.64,88.79,8900.0,71.255,71.4239,71.255,71.3756,8900.0
2006-11-22 11:10:00,88.8,88.8,88.68,88.74,2700.0,71.3837,71.3837,71.2872,71.3354,2700.0
2006-11-22 11:15:00,88.72,88.72,88.69,88.71,600.0,71.3194,71.3194,71.2952,71.3113,600.0
2006-11-22 11:20:00,88.71,88.8,88.7,88.75,5000.0,71.3113,71.3837,71.3033,71.3435,5000.0
2006-11-22 11:25:00,88.71,88.72,88.67,88.68,700.0,71.3113,71.3194,71.2792,71.2872,700.0
2006-11-22 11:30:00,88.7,88.73,88.7,88.73,1500.0,71.3033,71.3274,71.3033,71.3274,1500.0
2006-11-22 11:35:00,88.75,88.85,88.75,88.84,3500.0,71.3435,71.4239,71.3435,71.4158,3500.0
2006-11-22 11:40:00,88.83,88.86,88.7,88.85,31400.0,71.4078,71.4319,71.3033,71.4239,31400.0
2006-11-22 11:45:00,88.91,89.1,88.86,88.87,11800.0,71.4721,71.6248,71.4319,71.4399,11800.0
2006-11-22 11:50:00,88.89,88.96,88.87,88.87,5200.0,71.456,71.5123,71.4399,71.4399,5200.0
2006-11-22 11:55:00,88.88,88.88,88.72,88.74,4400.0,71.448,71.448,71.3194,71.3354,4400.0
2006-11-22 12:00:00,88.74,88.77,88.74,88.77,800.0,71.3354,71.3595,71.3354,71.3595,800.0
2006-11-22 12:05:00,88.75,88.97,88.75,88.82,3900.0,71.3435,71.5203,71.3435,71.3997,3900.0
2006-11-22 12:10:00,88.86,88.89,88.79,88.79,5700.0,71.4319,71.456,71.3756,71.3756,5700.0
2006-11-22 12:15:00,88.8,88.8,88.75,88.79,3400.0,71.3837,71.3837,71.3435,71.3756,3400.0
2006-11-22 12:20:00,88.76,88.76,88.7,88.73,3700.0,71.3515,71.3515,71.3033,71.3274,3700.0
2006-11-22 12:25:00,88.71,88.74,88.7,88.73,4300.0,71.3113,71.3354,71.3033,71.3274,4300.0
2006-11-22 12:30:00,88.75,88.8,88.75,88.75,600.0,71.3435,71.3837,71.3435,71.3435,600.0
2006-11-22 12:35:00,88.77,88.8,88.76,88.76,2700.0,71.3595,71.3837,71.3515,71.3515,2700.0
2006-11-22 12:40:00,88.72,88.73,88.7,88.73,2300.0,71.3194,71.3274,71.3033,71.3274,2300.0
2006-11-22 12:45:00,88.74,88.8,88.74,88.79,800.0,71.3354,71.3837,71.3354,71.3756,800.0
2006-11-22 12:50:00,88.81,88.88,88.81,88.86,3200.0,71.3917,71.448,71.3917,71.4319,3200.0
2006-11-22 12:55:00,88.84,88.85,88.72,88.74,3300.0,71.4158,71.4239,71.3194,71.3354,3300.0
2006-11-22 13:00:00,88.7,88.72,88.7,88.7,1700.0,71.3033,71.3194,71.3033,71.3033,1700.0
2006-11-22 13:05:00,88.71,88.84,88.71,88.81,3100.0,71.3113,71.4158,71.3113,71.3917,3100.0
2006-11-22 13:10:00,88.79,88.8,88.7,88.76,5700.0,71.3756,71.3837,71.3033,71.3515,5700.0
2006-11-22 13:15:00,88.75,88.78,88.7,88.71,4900.0,71.3435,71.3676,71.3033,71.3113,4900.0
2006-11-22 13:20:00,88.71,88.75,88.71,88.72,1400.0,71.3113,71.3435,71.3113,71.3194,1400.0
2006-11-22 13:25:00,88.7,88.75,88.7,88.75,3700.0,71.3033,71.3435,71.3033,71.3435,3700.0
2006-11-22 13:30:00,88.72,88.73,88.66,88.67,2100.0,71.3194,71.3274,71.2711,71.2792,2100.0
2006-11-22 13:35:00,88.68,88.75,88.68,88.72,4100.0,71.2872,71.3435,71.2872,71.3194,4100.0
2006-11-22 13:40:00,88.72,88.76,88.7,88.74,3700.0,71.3194,71.3515,71.3033,71.3354,3700.0
2006-11-22 13:45:00,88.74,88.75,88.7,88.7,700.0,71.3354,71.3435,71.3033,71.3033,700.0
2006-11-22 13:50:00,88.74,88.74,88.69,88.71,4500.0,71.3354,71.3354,71.2952,71.3113,4500.0
2006-11-22 13:55:00,88.71,88.71,88.7,88.71,800.0,71.3113,71.3113,71.3033,71.3113,800.0
2006-11-22 14:00:00,88.71,88.8,88.71,88.8,4700.0,71.3113,71.3837,71.3113,71.3837,4700.0
2006-11-22 14:05:00,88.79,88.87,88.79,88.81,4100.0,71.3756,71.4399,71.3756,71.3917,4100.0
2006-11-22 14:10:00,88.81,88.84,88.73,88.73,3300.0,71.3917,71.4158,71.3274,71.3274,3300.0
2006-11-22 14:15:00,88.77,88.88,88.77,88.85,1700.0,71.3595,71.448,71.3595,71.4239,1700.0
2006-11-22 14:20:00,88.81,88.82,88.71,88.71,3300.0,71.3917,71.3997,71.3113,71.3113,3300.0
2006-11-22 14:25:00,88.72,88.84,88.72,88.79,6200.0,71.3194,71.4158,71.3194,71.3756,6200.0
2006-11-22 14:30:00,88.79,88.92,88.79,88.86,30700.0,71.3756,71.4801,71.3756,71.4319,30700.0
2006-11-22 14:35:00,88.84,88.89,88.79,88.88,6100.0,71.4158,71.456,71.3756,71.448,6100.0
2006-11-22 14:40:00,88.87,88.88,88.79,88.8,4200.0,71.4399,71.448,71.3756,71.3837,4200.0
2006-11-22 14:45:00,88.81,89.06,88.81,88.97,9200.0,71.3917,71.5927,71.3917,71.5203,9200.0
2006-11-22 14:50:00,88.97,89.02,88.85,88.91,14700.0,71.5203,71.5605,71.4239,71.4721,14700.0
2006-11-22 14:55:00,88.96,88.99,88.9,88.94,8900.0,71.5123,71.5364,71.464,71.4962,8900.0
2006-11-22 15:00:00,88.91,88.95,88.88,88.88,7500.0,71.4721,71.5042,71.448,71.448,7500.0
2006-11-22 15:05:00,88.9,89.03,88.88,89.03,9300.0,71.464,71.5686,71.448,71.5686,9300.0
2006-11-22 15:10:00,89.0,89.0,88.93,88.95,4500.0,71.5444,71.5444,71.4882,71.5042,4500.0
2006-11-22 15:15:00,88.95,88.97,88.86,88.9,8200.0,71.5042,71.5203,71.4319,71.464,8200.0
2006-11-22 15:20:00,88.89,88.95,88.88,88.94,10700.0,71.456,71.5042,71.448,71.4962,10700.0
2006-11-22 15:25:00,88.95,88.95,88.94,88.94,1000.0,71.5042,71.5042,71.4962,71.4962,1000.0
2006-11-22 15:30:00,88.95,88.95,88.9,88.91,3000.0,71.5042,71.5042,71.464,71.4721,3000.0
2006-11-22 15:35:00,88.9,89.04,88.89,89.04,5800.0,71.464,71.5766,71.456,71.5766,5800.0
2006-11-22 15:40:00,89.05,89.08,89.04,89.05,11400.0,71.5846,71.6087,71.5766,71.5846,11400.0
2006-11-22 15:45:00,89.04,89.04,88.95,88.98,4400.0,71.5766,71.5766,71.5042,71.5284,4400.0
2006-11-22 15:50:00,88.95,89.05,88.9,89.02,8200.0,71.5042,71.5846,71.464,71.5605,8200.0
2006-11-22 15:55:00,89.03,89.03,88.94,89.0,9200.0,71.5686,71.5686,71.4962,71.5444,9200.0
2006-11-24 09:30:00,88.35,88.41,88.29,88.41,5100.0,71.0219,71.0702,70.9737,71.0702,5100.0
2006-11-24 09:35:00,88.3,88.49,88.3,88.47,3500.0,70.9817,71.1345,70.9817,71.1184,3500.0
2006-11-24 09:40:00,88.46,88.47,88.36,88.37,3200.0,71.1103,71.1184,71.03,71.038,3200.0
2006-11-24 09:45:00,88.43,88.58,88.38,88.57,3900.0,71.0862,71.2068,71.046,71.1988,3900.0
2006-11-24 09:50:00,88.54,88.65,88.45,88.65,4000.0,71.1747,71.2631,71.1023,71.2631,4000.0
2006-11-24 09:55:00,88.69,88.78,88.64,88.65,2400.0,71.2952,71.3676,71.255,71.2631,2400.0
2006-11-24 10:00:00,88.67,88.78,88.67,88.75,6600.0,71.2792,71.3676,71.2792,71.3435,6600.0
2006-11-24 10:05:00,88.75,89.01,88.75,88.96,9700.0,71.3435,71.5525,71.3435,71.5123,9700.0
2006-11-24 10:10:00,88.96,88.96,88.86,88.87,2800.0,71.5123,71.5123,71.4319,71.4399,2800.0
2006-11-24 10:15:00,88.88,88.89,88.81,88.84,4100.0,71.448,71.456,71.3917,71.4158,4100.0
2006-11-24 10:20:00,88.83,88.84,88.75,88.83,7000.0,71.4078,71.4158,71.3435,71.4078,7000.0
2006-11-24 10:25:00,88.81,88.88,88.81,88.88,8600.0,71.3917,71.448,71.3917,71.448,8600.0
2006-11-24 10:30:00,88.86,88.91,88.85,88.87,4000.0,71.4319,71.4721,71.4239,71.4399,4000.0
2006-11-24 10:35:00,88.86,88.86,88.72,88.74,3900.0,71.4319,71.4319,71.3194,71.3354,3900.0
2006-11-24 10:40:00,88.74,88.75,88.67,88.74,9100.0,71.3354,71.3435,71.2792,71.3354,9100.0
2006-11-24 10:45:00,88.74,88.74,88.7,88.74,2600.0,71.3354,71.3354,71.3033,71.3354,2600.0
2006-11-24 10:50:00,88.75,88.79,88.65,88.7,8500.0,71.3435,71.3756,71.2631,71.3033,8500.0
2006-11-24 10:55:00,88.7,88.72,88.67,88.71,2900.0,71.3033,71.3194,71.2792,71.3113,2900.0
2006-11-24 11:00:00,88.67,88.69,88.61,88.64,4100.0,71.2792,71.2952,71.2309,71.255,4100.0
2006-11-24 11:05:00,88.64,88.65,88.51,88.55,13600.0,71.255,71.2631,71.1505,71.1827,13600.0
2006-11-24 11:10:00,88.56,88.6,88.54,88.58,5700.0,71.1907,71.2229,71.1747,71.2068,5700.0
2006-11-24 11:15:00,88.58,88.61,88.57,88.61,2100.0,71.2068,71.2309,71.1988,71.2309,2100.0
2006-11-24 11:20:00,88.62,88.74,88.62,88.73,2800.0,71.239,71.3354,71.239,71.3274,2800.0
2006-11-24 11:25:00,88.73,88.78,88.61,88.67,4400.0,71.3274,71.3676,71.2309,71.2792,4400.0
2006-11-24 11:30:00,88.64,88.65,88.6,88.63,1700.0,71.255,71.2631,71.2229,71.247,1700.0
2006-11-24 11:35:00,88.64,88.64,88.53,88.54,4500.0,71.255,71.255,71.1666,71.1747,4500.0
2006-11-24 11:40:00,88.54,88.67,88.54,88.67,3400.0,71.1747,71.2792,71.1747,71.2792,3400.0
2006-11-24 11:45:00,88.66,88.7,88.65,88.7,2600.0,71.2711,71.3033,71.2631,71.3033,2600.0
2006-11-24 11:50:00,88.69,88.73,88.65,88.65,1500.0,71.2952,71.3274,71.2631,71.2631,1500.0
2006-11-24 11:55:00,88.63,88.68,88.62,88.68,600.0,71.247,71.2872,71.239,71.2872,600.0
2006-11-24 12:00:00,88.65,88.67,88.57,88.67,4100.0,71.2631,71.2792,71.1988,71.2792,4100.0
2006-11-24 12:05:00,88.66,88.7,88.64,88.66,2400.0,71.2711,71.3033,71.255,71.2711,2400.0
2006-11-24 12:10:00,88.73,88.75,88.71,88.75,1400.0,71.3274,71.3435,71.3113,71.3435,1400.0
2006-11-24 12:15:00,88.7,88.7,88.63,88.63,1100.0,71.3033,71.3033,71.247,71.247,1100.0
2006-11-24 12:20:00,88.63,88.64,88.62,88.64,2100.0,71.247,71.255,71.239,71.255,2100.0
2006-11-24 12:25:00,88.64,88.64,88.6,88.63,2300.0,71.255,71.255,71.2229,71.247,2300.0
2006-11-24 12:30:00,88.58,88.62,88.56,88.58,2800.0,71.2068,71.239,71.1907,71.2068,2800.0
2006-11-24 12:35:00,88.58,88.58,88.52,88.52,4600.0,71.2068,71.2068,71.1586,71.1586,4600.0
2006-11-24 12:40:00,88.52,88.55,88.52,88.55,3900.0,71.1586,71.1827,71.1586,71.1827,3900.0
2006-11-24 12:45:00,88.55,88.56,88.52,88.56,3300.0,71.1827,71.1907,71.1586,71.1907,3300.0
2006-11-24 12:50:00,88.56,88.65,88.55,88.62,5200.0,71.1907,71.2631,71.1827,71.239,5200.0
2006-11-24 12:55:00,88.64,88.73,88.6,88.72,15000.0,71.255,71.3274,71.2229,71.3194,15000.0
2006-11-24 13:00:00,88.63,88.72,88.63,88.72,5400.0,71.247,71.3194,71.247,71.3194,5400.0
2006-11-24 13:05:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 13:10:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 13:15:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 13:20:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 13:25:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 13:30:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 13:35:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 13:40:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 13:45:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 13:50:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 13:55:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:00:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:05:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:10:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:15:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:20:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:25:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:30:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:35:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:40:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:45:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:50:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:55:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:00:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:05:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:10:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:15:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:20:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:25:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:30:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:35:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:40:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:45:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:50:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:55:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-27 09:30:00,88.22,88.24,88.08,88.11,10000.0,70.9174,70.9335,70.8049,70.829,10000.0
2006-11-27 09:35:00,88.07,88.11,87.73,87.81,13400.0,70.7968,70.829,70.5235,70.5878,13400.0
2006-11-27 09:40:00,87.81,87.96,87.81,87.91,9600.0,70.5878,70.7084,70.5878,70.6682,9600.0
2006-11-27 09:45:00,87.9,88.21,87.84,88.06,8000.0,70.6602,70.9094,70.6119,70.7888,8000.0
2006-11-27 09:50:00,88.0,88.0,87.78,87.78,4200.0,70.7406,70.7406,70.5637,70.5637,4200.0
2006-11-27 09:55:00,87.76,87.76,87.57,87.69,11600.0,70.5476,70.5476,70.3949,70.4914,11600.0
2006-11-27 10:00:00,87.74,87.74,87.55,87.55,6400.0,70.5316,70.5316,70.3788,70.3788,6400.0
2006-11-27 10:05:00,87.55,87.55,87.31,87.36,13600.0,70.3788,70.3788,70.1859,70.2261,13600.0
2006-11-27 10:10:00,87.38,87.4,87.13,87.21,10300.0,70.2422,70.2582,70.0412,70.1055,10300.0
2006-11-27 10:15:00,87.16,87.33,87.16,87.33,11300.0,70.0653,70.202,70.0653,70.202,11300.0
2006-11-27 10:20:00,87.3,87.51,87.3,87.4,7900.0,70.1779,70.3467,70.1779,70.2582,7900.0
2006-11-27 10:25:00,87.4,87.4,87.23,87.25,3800.0,70.2582,70.2582,70.1216,70.1377,3800.0
2006-11-27 10:30:00,87.27,87.41,87.27,87.35,7800.0,70.1537,70.2663,70.1537,70.218,7800.0
2006-11-27 10:35:00,87.35,87.4,87.31,87.39,6300.0,70.218,70.2582,70.1859,70.2502,6300.0
2006-11-27 10:40:00,87.39,87.48,87.34,87.48,6100.0,70.2502,70.3226,70.21,70.3226,6100.0
2006-11-27 10:45:00,87.49,87.64,87.46,87.58,4600.0,70.3306,70.4512,70.3065,70.4029,4600.0
2006-11-27 10:50:00,87.52,87.57,87.41,87.45,4300.0,70.3547,70.3949,70.2663,70.2984,4300.0
2006-11-27 10:55:00,87.45,87.68,87.45,87.68,6400.0,70.2984,70.4833,70.2984,70.4833,6400.0
2006-11-27 11:00:00,87.66,87.67,87.41,87.43,4900.0,70.4672,70.4753,70.2663,70.2824,4900.0
2006-11-27 11:05:00,87.37,87.49,87.35,87.49,6000.0,70.2341,70.3306,70.218,70.3306,6000.0
2006-11-27 11:10:00,87.44,87.44,87.14,87.14,11400.0,70.2904,70.2904,70.0492,70.0492,11400.0
2006-11-27 11:15:00,87.14,87.23,87.04,87.23,9400.0,70.0492,70.1216,69.9688,70.1216,9400.0
2006-11-27 11:20:00,87.21,87.41,87.19,87.19,9900.0,70.1055,70.2663,70.0894,70.0894,9900.0
2006-11-27 11:25:00,87.17,87.25,87.09,87.17,8000.0,70.0734,70.1377,70.009,70.0734,8000.0
2006-11-27 11:30:00,87.18,87.29,87.18,87.21,3800.0,70.0814,70.1698,70.0814,70.1055,3800.0
2006-11-27 11:35:00,87.21,87.25,87.16,87.25,3900.0,70.1055,70.1377,70.0653,70.1377,3900.0
2006-11-27 11:40:00,87.25,87.27,87.07,87.08,5800.0,70.1377,70.1537,69.993,70.001,5800.0
2006-11-27 11:45:00,87.08,87.2,87.08,87.13,7400.0,70.001,70.0975,70.001,70.0412,7400.0
2006-11-27 11:50:00,87.09,87.11,87.01,87.01,4100.0,70.009,70.0251,69.9447,69.9447,4100.0
2006-11-27 11:55:00,87.02,87.04,87.0,87.01,1900.0,69.9528,69.9688,69.9367,69.9447,1900.0
2006-11-27 12:00:00,87.02,87.07,87.0,87.07,4900.0,69.9528,69.993,69.9367,69.993,4900.0
2006-11-27 12:05:00,87.03,87.04,87.02,87.02,3200.0,69.9608,69.9688,69.9528,69.9528,3200.0
2006-11-27 12:10:00,87.04,87.04,87.01,87.03,4300.0,69.9688,69.9688,69.9447,69.9608,4300.0
2006-11-27 12:15:00,87.03,87.13,87.03,87.11,2900.0,69.9608,70.0412,69.9608,70.0251,2900.0
2006-11-27 12:20:00,87.1,87.24,87.08,87.24,11600.0,70.0171,70.1296,70.001,70.1296,11600.0
2006-11-27 12:25:00,87.2,87.2,87.14,87.17,1600.0,70.0975,70.0975,70.0492,70.0734,1600.0
2006-11-27 12:30:00,87.1,87.1,86.8,86.81,4700.0,70.0171,70.0171,69.7759,69.784,4700.0
2006-11-27 12:35:00,86.8,86.84,86.76,86.78,5700.0,69.7759,69.8081,69.7438,69.7598,5700.0
2006-11-27 12:40:00,86.81,86.91,86.81,86.81,1700.0,69.784,69.8643,69.784,69.784,1700.0
2006-11-27 12:45:00,86.81,86.81,86.72,86.79,4800.0,69.784,69.784,69.7116,69.7679,4800.0
2006-11-27 12:50:00,86.81,86.81,86.75,86.76,2500.0,69.784,69.784,69.7357,69.7438,2500.0
2006-11-27 12:55:00,86.77,86.77,86.65,86.7,8000.0,69.7518,69.7518,69.6553,69.6955,8000.0
2006-11-27 13:00:00,86.69,86.69,86.51,86.62,7300.0,69.6875,69.6875,69.5428,69.6312,7300.0
2006-11-27 13:05:00,86.6,86.75,86.6,86.75,4600.0,69.6151,69.7357,69.6151,69.7357,4600.0
2006-11-27 13:10:00,86.73,86.73,86.69,86.72,1700.0,69.7197,69.7197,69.6875,69.7116,1700.0
2006-11-27 13:15:00,86.72,86.74,86.68,86.73,2800.0,69.7116,69.7277,69.6795,69.7197,2800.0
2006-11-27 13:20:00,86.71,86.73,86.68,86.73,1800.0,69.7036,69.7197,69.6795,69.7197,1800.0
2006-11-27 13:25:00,86.73,86.79,86.7,86.79,3800.0,69.7197,69.7679,69.6955,69.7679,3800.0
2006-11-27 13:30:00,86.79,87.03,86.79,87.02,11600.0,69.7679,69.9608,69.7679,69.9528,11600.0
2006-11-27 13:35:00,87.0,87.02,86.84,86.9,5300.0,69.9367,69.9528,69.8081,69.8563,5300.0
2006-11-27 13:40:00,86.85,87.04,86.85,87.04,3200.0,69.8161,69.9688,69.8161,69.9688,3200.0
2006-11-27 13:45:00,87.04,87.15,87.04,87.15,2400.0,69.9688,70.0573,69.9688,70.0573,2400.0
2006-11-27 13:50:00,87.15,87.21,87.12,87.21,5900.0,70.0573,70.1055,70.0332,70.1055,5900.0
2006-11-27 13:55:00,87.19,87.23,87.19,87.2,3500.0,70.0894,70.1216,70.0894,70.0975,3500.0
2006-11-27 14:00:00,87.21,87.24,87.07,87.12,4200.0,70.1055,70.1296,69.993,70.0332,4200.0
2006-11-27 14:05:00,87.05,87.05,86.89,86.91,5200.0,69.9769,69.9769,69.8483,69.8643,5200.0
2006-11-27 14:10:00,86.93,86.97,86.9,86.94,2600.0,69.8804,69.9126,69.8563,69.8885,2600.0
2006-11-27 14:15:00,86.95,86.99,86.89,86.94,6100.0,69.8965,69.9287,69.8483,69.8885,6100.0
2006-11-27 14:20:00,86.95,86.95,86.77,86.84,5000.0,69.8965,69.8965,69.7518,69.8081,5000.0
2006-11-27 14:25:00,86.84,86.84,86.77,86.77,3300.0,69.8081,69.8081,69.7518,69.7518,3300.0
2006-11-27 14:30:00,86.8,86.8,86.69,86.7,6600.0,69.7759,69.7759,69.6875,69.6955,6600.0
2006-11-27 14:35:00,86.7,86.75,86.7,86.74,3500.0,69.6955,69.7357,69.6955,69.7277,3500.0
2006-11-27 14:40:00,86.7,86.73,86.7,86.7,5000.0,69.6955,69.7197,69.6955,69.6955,5000.0
2006-11-27 14:45:00,86.7,86.7,86.59,86.68,7000.0,69.6955,69.6955,69.6071,69.6795,7000.0
2006-11-27 14:50:00,86.66,86.71,86.64,86.65,5000.0,69.6634,69.7036,69.6473,69.6553,5000.0
2006-11-27 14:55:00,86.64,86.7,86.57,86.61,6700.0,69.6473,69.6955,69.591,69.6232,6700.0
2006-11-27 15:00:00,86.59,86.69,86.58,86.69,5000.0,69.6071,69.6875,69.5991,69.6875,5000.0
2006-11-27 15:05:00,86.69,86.7,86.61,86.66,6300.0,69.6875,69.6955,69.6232,69.6634,6300.0
2006-11-27 15:10:00,86.65,86.68,86.65,86.68,4300.0,69.6553,69.6795,69.6553,69.6795,4300.0
2006-11-27 15:15:00,86.7,86.72,86.67,86.72,6000.0,69.6955,69.7116,69.6714,69.7116,6000.0
2006-11-27 15:20:00,86.72,86.79,86.71,86.78,6700.0,69.7116,69.7679,69.7036,69.7598,6700.0
2006-11-27 15:25:00,86.78,86.79,86.76,86.79,4600.0,69.7598,69.7679,69.7438,69.7679,4600.0
2006-11-27 15:30:00,86.76,86.87,86.74,86.87,8700.0,69.7438,69.8322,69.7277,69.8322,8700.0
2006-11-27 15:35:00,86.89,86.89,86.81,86.86,10700.0,69.8483,69.8483,69.784,69.8242,10700.0
2006-11-27 15:40:00,86.86,86.96,86.83,86.96,14900.0,69.8242,69.9045,69.8,69.9045,14900.0
2006-11-27 15:45:00,86.96,86.99,86.9,86.97,8400.0,69.9045,69.9287,69.8563,69.9126,8400.0
2006-11-27 15:50:00,86.98,87.01,86.98,86.99,5000.0,69.9206,69.9447,69.9206,69.9287,5000.0
2006-11-27 15:55:00,87.0,87.0,86.99,87.0,700.0,69.9367,69.9367,69.9287,69.9367,700.0
2006-11-28 09:30:00,86.8,86.81,86.49,86.61,16900.0,69.7759,69.784,69.5267,69.6232,16900.0
2006-11-28 09:35:00,86.62,86.82,86.28,86.29,6200.0,69.6312,69.792,69.3579,69.3659,6200.0
2006-11-28 09:40:00,86.28,86.28,86.16,86.24,7400.0,69.3579,69.3579,69.2614,69.3258,7400.0
2006-11-28 09:45:00,86.28,86.31,86.11,86.13,9400.0,69.3579,69.382,69.2213,69.2373,9400.0
2006-11-28 09:50:00,86.18,86.38,86.14,86.38,4300.0,69.2775,69.4383,69.2454,69.4383,4300.0
2006-11-28 09:55:00,86.34,86.4,86.25,86.26,6600.0,69.4061,69.4544,69.3338,69.3418,6600.0
2006-11-28 10:00:00,86.26,86.92,86.25,86.67,18900.0,69.3418,69.8724,69.3338,69.6714,18900.0
2006-11-28 10:05:00,86.67,86.7,86.5,86.58,10100.0,69.6714,69.6955,69.5348,69.5991,10100.0
2006-11-28 10:10:00,86.49,86.5,86.05,86.13,9000.0,69.5267,69.5348,69.173,69.2373,9000.0
2006-11-28 10:15:00,86.15,86.2,85.95,86.2,14900.0,69.2534,69.2936,69.0926,69.2936,14900.0
2006-11-28 10:20:00,86.15,86.41,86.1,86.35,11400.0,69.2534,69.4624,69.2132,69.4142,11400.0
2006-11-28 10:25:00,86.35,86.44,86.08,86.11,9300.0,69.4142,69.4865,69.1971,69.2213,9300.0
2006-11-28 10:30:00,86.11,86.28,86.06,86.27,14900.0,69.2213,69.3579,69.1811,69.3499,14900.0
2006-11-28 10:35:00,86.27,86.7,86.26,86.64,8300.0,69.3499,69.6955,69.3418,69.6473,8300.0
2006-11-28 10:40:00,86.65,86.67,86.41,86.47,9700.0,69.6553,69.6714,69.4624,69.5106,9700.0
2006-11-28 10:45:00,86.47,86.68,86.47,86.59,4200.0,69.5106,69.6795,69.5106,69.6071,4200.0
2006-11-28 10:50:00,86.53,86.53,86.45,86.52,3900.0,69.5589,69.5589,69.4946,69.5508,3900.0
2006-11-28 10:55:00,86.51,86.51,86.25,86.27,5800.0,69.5428,69.5428,69.3338,69.3499,5800.0
2006-11-28 11:00:00,86.27,86.32,86.26,86.3,4100.0,69.3499,69.3901,69.3418,69.374,4100.0
2006-11-28 11:05:00,86.28,86.3,86.15,86.28,6600.0,69.3579,69.374,69.2534,69.3579,6600.0
2006-11-28 11:10:00,86.28,86.36,86.2,86.2,3500.0,69.3579,69.4222,69.2936,69.2936,3500.0
2006-11-28 11:15:00,86.2,86.2,86.13,86.15,5000.0,69.2936,69.2936,69.2373,69.2534,5000.0
2006-11-28 11:20:00,86.15,86.19,86.09,86.15,6300.0,69.2534,69.2856,69.2052,69.2534,6300.0
2006-11-28 11:25:00,86.16,86.16,85.97,86.01,5800.0,69.2614,69.2614,69.1087,69.1409,5800.0
2006-11-28 11:30:00,86.0,86.29,86.0,86.29,2900.0,69.1328,69.3659,69.1328,69.3659,2900.0
2006-11-28 11:35:00,86.3,86.45,86.3,86.45,4000.0,69.374,69.4946,69.374,69.4946,4000.0
2006-11-28 11:40:00,86.45,86.63,86.45,86.56,10500.0,69.4946,69.6393,69.4946,69.583,10500.0
2006-11-28 11:45:00,86.52,86.53,86.39,86.5,5800.0,69.5508,69.5589,69.4463,69.5348,5800.0
2006-11-28 11:50:00,86.5,86.53,86.4,86.51,5800.0,69.5348,69.5589,69.4544,69.5428,5800.0
2006-11-28 11:55:00,86.5,86.5,86.3,86.35,2700.0,69.5348,69.5348,69.374,69.4142,2700.0
2006-11-28 12:00:00,86.36,86.55,86.36,86.55,4600.0,69.4222,69.575,69.4222,69.575,4600.0
2006-11-28 12:05:00,86.58,86.66,86.53,86.6,11700.0,69.5991,69.6634,69.5589,69.6151,11700.0
2006-11-28 12:10:00,86.62,86.65,86.59,86.63,2500.0,69.6312,69.6553,69.6071,69.6393,2500.0
2006-11-28 12:15:00,86.62,86.62,86.49,86.59,3800.0,69.6312,69.6312,69.5267,69.6071,3800.0
2006-11-28 12:20:00,86.59,86.6,86.51,86.56,1300.0,69.6071,69.6151,69.5428,69.583,1300.0
2006-11-28 12:25:00,86.56,86.59,86.49,86.55,2800.0,69.583,69.6071,69.5267,69.575,2800.0
2006-11-28 12:30:00,86.54,86.55,86.32,86.41,6000.0,69.5669,69.575,69.3901,69.4624,6000.0
2006-11-28 12:35:00,86.4,86.4,86.26,86.39,3000.0,69.4544,69.4544,69.3418,69.4463,3000.0
2006-11-28 12:40:00,86.41,86.46,86.19,86.19,4200.0,69.4624,69.5026,69.2856,69.2856,4200.0
2006-11-28 12:45:00,86.14,86.22,86.14,86.22,3000.0,69.2454,69.3097,69.2454,69.3097,3000.0
2006-11-28 12:50:00,86.18,86.32,86.18,86.27,4100.0,69.2775,69.3901,69.2775,69.3499,4100.0
2006-11-28 12:55:00,86.28,86.36,86.24,86.24,2400.0,69.3579,69.4222,69.3258,69.3258,2400.0
2006-11-28 13:00:00,86.29,86.48,86.23,86.47,4300.0,69.3659,69.5187,69.3177,69.5106,4300.0
2006-11-28 13:05:00,86.47,86.64,86.47,86.49,5800.0,69.5106,69.6473,69.5106,69.5267,5800.0
2006-11-28 13:10:00,86.53,86.53,86.48,86.5,2000.0,69.5589,69.5589,69.5187,69.5348,2000.0
2006-11-28 13:15:00,86.49,86.52,86.16,86.17,7200.0,69.5267,69.5508,69.2614,69.2695,7200.0
2006-11-28 13:20:00,86.11,86.29,86.04,86.23,7200.0,69.2213,69.3659,69.165,69.3177,7200.0
2006-11-28 13:25:00,86.23,86.28,86.18,86.28,2700.0,69.3177,69.3579,69.2775,69.3579,2700.0
2006-11-28 13:30:00,86.31,86.31,86.25,86.25,500.0,69.382,69.382,69.3338,69.3338,500.0
2006-11-28 13:35:00,86.26,86.35,86.24,86.34,2800.0,69.3418,69.4142,69.3258,69.4061,2800.0
2006-11-28 13:40:00,86.37,86.46,86.37,86.42,3300.0,69.4303,69.5026,69.4303,69.4705,3300.0
2006-11-28 13:45:00,86.46,86.46,86.3,86.3,3400.0,69.5026,69.5026,69.374,69.374,3400.0
2006-11-28 13:50:00,86.34,86.35,86.25,86.29,4700.0,69.4061,69.4142,69.3338,69.3659,4700.0
2006-11-28 13:55:00,86.34,86.35,86.25,86.25,1600.0,69.4061,69.4142,69.3338,69.3338,1600.0
2006-11-28 14:00:00,86.25,86.26,86.16,86.19,4500.0,69.3338,69.3418,69.2614,69.2856,4500.0
2006-11-28 14:05:00,86.2,86.36,86.2,86.34,4700.0,69.2936,69.4222,69.2936,69.4061,4700.0
2006-11-28 14:10:00,86.34,86.41,86.34,86.37,3700.0,69.4061,69.4624,69.4061,69.4303,3700.0
2006-11-28 14:15:00,86.42,86.42,86.35,86.35,5200.0,69.4705,69.4705,69.4142,69.4142,5200.0
2006-11-28 14:20:00,86.34,86.54,86.34,86.47,6000.0,69.4061,69.5669,69.4061,69.5106,6000.0
2006-11-28 14:25:00,86.47,86.5,86.38,86.5,11900.0,69.5106,69.5348,69.4383,69.5348,11900.0
2006-11-28 14:30:00,86.5,86.56,86.46,86.53,6300.0,69.5348,69.583,69.5026,69.5589,6300.0
2006-11-28 14:35:00,86.56,86.63,86.49,86.49,8000.0,69.583,69.6393,69.5267,69.5267,8000.0
2006-11-28 14:40:00,86.52,86.53,86.44,86.52,6600.0,69.5508,69.5589,69.4865,69.5508,6600.0
2006-11-28 14:45:00,86.5,86.57,86.48,86.5,5000.0,69.5348,69.591,69.5187,69.5348,5000.0
2006-11-28 14:50:00,86.51,86.7,86.51,86.68,6600.0,69.5428,69.6955,69.5428,69.6795,6600.0
2006-11-28 14:55:00,86.67,86.7,86.65,86.68,5500.0,69.6714,69.6955,69.6553,69.6795,5500.0
2006-11-28 15:00:00,86.65,86.7,86.63,86.68,8000.0,69.6553,69.6955,69.6393,69.6795,8000.0
2006-11-28 15:05:00,86.68,86.7,86.64,86.64,5700.0,69.6795,69.6955,69.6473,69.6473,5700.0
2006-11-28 15:10:00,86.65,86.7,86.65,86.7,6600.0,69.6553,69.6955,69.6553,69.6955,6600.0
2006-11-28 15:15:00,86.7,86.7,86.55,86.57,8800.0,69.6955,69.6955,69.575,69.591,8800.0
2006-11-28 15:20:00,86.57,86.6,86.55,86.57,7900.0,69.591,69.6151,69.575,69.591,7900.0
2006-11-28 15:25:00,86.58,86.7,86.58,86.67,5500.0,69.5991,69.6955,69.5991,69.6714,5500.0
2006-11-28 15:30:00,86.67,86.69,86.63,86.67,5900.0,69.6714,69.6875,69.6393,69.6714,5900.0
2006-11-28 15:35:00,86.67,86.69,86.65,86.69,5100.0,69.6714,69.6875,69.6553,69.6875,5100.0
2006-11-28 15:40:00,86.69,86.7,86.66,86.67,9400.0,69.6875,69.6955,69.6634,69.6714,9400.0
2006-11-28 15:45:00,86.67,86.7,86.67,86.69,9700.0,69.6714,69.6955,69.6714,69.6875,9700.0
2006-11-28 15:50:00,86.69,86.85,86.68,86.83,38100.0,69.6875,69.8161,69.6795,69.8,38100.0
2006-11-28 15:55:00,86.83,86.84,86.66,86.67,14300.0,69.8,69.8081,69.6634,69.6714,14300.0
2006-11-29 09:30:00,86.76,86.82,86.51,86.54,16000.0,69.7438,69.792,69.5428,69.5669,16000.0
2006-11-29 09:35:00,86.55,86.92,86.55,86.84,7700.0,69.575,69.8724,69.575,69.8081,7700.0
2006-11-29 09:40:00,86.84,86.85,86.7,86.82,7100.0,69.8081,69.8161,69.6955,69.792,7100.0
2006-11-29 09:45:00,86.82,86.89,86.7,86.81,8900.0,69.792,69.8483,69.6955,69.784,8900.0
2006-11-29 09:50:00,86.81,86.89,86.7,86.88,5800.0,69.784,69.8483,69.6955,69.8402,5800.0
2006-11-29 09:55:00,86.89,87.1,86.89,87.01,8200.0,69.8483,70.0171,69.8483,69.9447,8200.0
2006-11-29 10:00:00,87.0,87.01,86.65,86.7,23200.0,69.9367,69.9447,69.6553,69.6955,23200.0
2006-11-29 10:05:00,86.7,86.86,86.62,86.76,24200.0,69.6955,69.8242,69.6312,69.7438,24200.0
2006-11-29 10:10:00,86.75,86.84,86.62,86.74,12100.0,69.7357,69.8081,69.6312,69.7277,12100.0
2006-11-29 10:15:00,86.74,86.97,86.65,86.97,5400.0,69.7277,69.9126,69.6553,69.9126,5400.0
2006-11-29 10:20:00,86.98,87.08,86.87,87.08,3400.0,69.9206,70.001,69.8322,70.001,3400.0
2006-11-29 10:25:00,87.07,87.31,87.06,87.24,4600.0,69.993,70.1859,69.9849,70.1296,4600.0
2006-11-29 10:30:00,87.22,87.25,87.09,87.13,5600.0,70.1135,70.1377,70.009,70.0412,5600.0
2006-11-29 10:35:00,87.12,87.16,87.05,87.12,3800.0,70.0332,70.0653,69.9769,70.0332,3800.0
2006-11-29 10:40:00,87.14,87.15,86.99,86.99,5600.0,70.0492,70.0573,69.9287,69.9287,5600.0
2006-11-29 10:45:00,86.99,87.15,86.95,87.13,2900.0,69.9287,70.0573,69.8965,70.0412,2900.0
2006-11-29 10:50:00,87.11,87.18,87.06,87.06,5500.0,70.0251,70.0814,69.9849,69.9849,5500.0
2006-11-29 10:55:00,87.07,87.07,86.97,87.05,3400.0,69.993,69.993,69.9126,69.9769,3400.0
2006-11-29 11:00:00,87.1,87.23,87.1,87.19,5200.0,70.0171,70.1216,70.0171,70.0894,5200.0
2006-11-29 11:05:00,87.18,87.34,87.15,87.33,9800.0,70.0814,70.21,70.0573,70.202,9800.0
2006-11-29 11:10:00,87.31,87.46,87.17,87.46,5200.0,70.1859,70.3065,70.0734,70.3065,5200.0
2006-11-29 11:15:00,87.45,87.52,87.4,87.52,4600.0,70.2984,70.3547,70.2582,70.3547,4600.0
2006-11-29 11:20:00,87.58,87.58,87.42,87.53,8200.0,70.4029,70.4029,70.2743,70.3627,8200.0
2006-11-29 11:25:00,87.48,87.52,87.38,87.38,5800.0,70.3226,70.3547,70.2422,70.2422,5800.0
2006-11-29 11:30:00,87.32,87.53,87.32,87.53,3200.0,70.1939,70.3627,70.1939,70.3627,3200.0
2006-11-29 11:35:00,87.55,87.7,87.55,87.68,11600.0,70.3788,70.4994,70.3788,70.4833,11600.0
2006-11-29 11:40:00,87.68,87.73,87.57,87.57,8100.0,70.4833,70.5235,70.3949,70.3949,8100.0
2006-11-29 11:45:00,87.58,87.67,87.56,87.67,7800.0,70.4029,70.4753,70.3869,70.4753,7800.0
2006-11-29 11:50:00,87.67,87.74,87.63,87.74,3500.0,70.4753,70.5316,70.4431,70.5316,3500.0
2006-11-29 11:55:00,87.76,87.91,87.73,87.82,9200.0,70.5476,70.6682,70.5235,70.5959,9200.0
2006-11-29 12:00:00,87.81,87.82,87.74,87.82,3100.0,70.5878,70.5959,70.5316,70.5959,3100.0
2006-11-29 12:05:00,87.78,87.84,87.78,87.81,7500.0,70.5637,70.6119,70.5637,70.5878,7500.0
2006-11-29 12:10:00,87.8,87.86,87.76,87.84,17700.0,70.5798,70.628,70.5476,70.6119,17700.0
2006-11-29 12:15:00,87.85,87.98,87.83,87.98,4200.0,70.62,70.7245,70.6039,70.7245,4200.0
2006-11-29 12:20:00,88.04,88.08,87.86,87.87,10100.0,70.7727,70.8049,70.628,70.6361,10100.0
2006-11-29 12:25:00,87.87,87.87,87.65,87.68,4100.0,70.6361,70.6361,70.4592,70.4833,4100.0
2006-11-29 12:30:00,87.66,87.71,87.6,87.7,11800.0,70.4672,70.5074,70.419,70.4994,11800.0
2006-11-29 12:35:00,87.71,87.72,87.54,87.56,8900.0,70.5074,70.5155,70.3708,70.3869,8900.0
2006-11-29 12:40:00,87.56,87.58,87.51,87.58,2300.0,70.3869,70.4029,70.3467,70.4029,2300.0
2006-11-29 12:45:00,87.58,87.58,87.58,87.58,1700.0,70.4029,70.4029,70.4029,70.4029,1700.0
2006-11-29 12:50:00,87.58,87.58,87.55,87.55,3900.0,70.4029,70.4029,70.3788,70.3788,3900.0
2006-11-29 12:55:00,87.56,87.7,87.56,87.63,7000.0,70.3869,70.4994,70.3869,70.4431,7000.0
2006-11-29 13:00:00,87.63,87.63,87.41,87.41,7000.0,70.4431,70.4431,70.2663,70.2663,7000.0
2006-11-29 13:05:00,87.43,87.54,87.43,87.54,3700.0,70.2824,70.3708,70.2824,70.3708,3700.0
2006-11-29 13:10:00,87.53,87.53,87.41,87.47,5400.0,70.3627,70.3627,70.2663,70.3145,5400.0
2006-11-29 13:15:00,87.49,87.55,87.49,87.55,3000.0,70.3306,70.3788,70.3306,70.3788,3000.0
2006-11-29 13:20:00,87.55,87.63,87.51,87.6,4100.0,70.3788,70.4431,70.3467,70.419,4100.0
2006-11-29 13:25:00,87.61,87.62,87.34,87.34,4800.0,70.4271,70.4351,70.21,70.21,4800.0
2006-11-29 13:30:00,87.35,87.37,87.25,87.3,4600.0,70.218,70.2341,70.1377,70.1779,4600.0
2006-11-29 13:35:00,87.3,87.35,87.28,87.35,12200.0,70.1779,70.218,70.1618,70.218,12200.0
2006-11-29 13:40:00,87.32,87.32,87.22,87.3,7400.0,70.1939,70.1939,70.1135,70.1779,7400.0
2006-11-29 13:45:00,87.31,87.51,87.28,87.49,10500.0,70.1859,70.3467,70.1618,70.3306,10500.0
2006-11-29 13:50:00,87.54,87.54,87.36,87.39,8000.0,70.3708,70.3708,70.2261,70.2502,8000.0
2006-11-29 13:55:00,87.35,87.4,87.34,87.36,4700.0,70.218,70.2582,70.21,70.2261,4700.0
2006-11-29 14:00:00,87.36,87.44,87.36,87.44,6100.0,70.2261,70.2904,70.2261,70.2904,6100.0
2006-11-29 14:05:00,87.45,87.47,87.34,87.38,3100.0,70.2984,70.3145,70.21,70.2422,3100.0
2006-11-29 14:10:00,87.39,87.48,87.38,87.38,4600.0,70.2502,70.3226,70.2422,70.2422,4600.0
2006-11-29 14:15:00,87.38,87.38,87.23,87.3,3900.0,70.2422,70.2422,70.1216,70.1779,3900.0
2006-11-29 14:20:00,87.31,87.43,87.11,87.11,14800.0,70.1859,70.2824,70.0251,70.0251,14800.0
2006-11-29 14:25:00,87.05,87.3,87.05,87.25,10000.0,69.9769,70.1779,69.9769,70.1377,10000.0
2006-11-29 14:30:00,87.25,87.37,87.25,87.37,1500.0,70.1377,70.2341,70.1377,70.2341,1500.0
2006-11-29 14:35:00,87.38,87.62,87.38,87.6,13000.0,70.2422,70.4351,70.2422,70.419,13000.0
2006-11-29 14:40:00,87.6,87.6,87.53,87.54,4400.0,70.419,70.419,70.3627,70.3708,4400.0
2006-11-29 14:45:00,87.56,87.57,87.43,87.43,5500.0,70.3869,70.3949,70.2824,70.2824,5500.0
2006-11-29 14:50:00,87.45,87.62,87.44,87.59,11100.0,70.2984,70.4351,70.2904,70.411,11100.0
2006-11-29 14:55:00,87.59,87.65,87.56,87.56,5600.0,70.411,70.4592,70.3869,70.3869,5600.0
2006-11-29 15:00:00,87.56,87.7,87.56,87.65,9300.0,70.3869,70.4994,70.3869,70.4592,9300.0
2006-11-29 15:05:00,87.63,87.64,87.58,87.6,5500.0,70.4431,70.4512,70.4029,70.419,5500.0
2006-11-29 15:10:00,87.6,87.68,87.6,87.61,9500.0,70.419,70.4833,70.419,70.4271,9500.0
2006-11-29 15:15:00,87.61,87.68,87.58,87.6,9300.0,70.4271,70.4833,70.4029,70.419,9300.0
2006-11-29 15:20:00,87.59,87.65,87.56,87.62,7700.0,70.411,70.4592,70.3869,70.4351,7700.0
2006-11-29 15:25:00,87.62,87.65,87.54,87.58,8000.0,70.4351,70.4592,70.3708,70.4029,8000.0
2006-11-29 15:30:00,87.6,87.72,87.6,87.7,13900.0,70.419,70.5155,70.419,70.4994,13900.0
2006-11-29 15:35:00,87.7,87.71,87.56,87.63,11900.0,70.4994,70.5074,70.3869,70.4431,11900.0
2006-11-29 15:40:00,87.62,87.67,87.56,87.6,8600.0,70.4351,70.4753,70.3869,70.419,8600.0
2006-11-29 15:45:00,87.6,87.6,87.47,87.5,9300.0,70.419,70.419,70.3145,70.3386,9300.0
2006-11-29 15:50:00,87.53,87.6,87.53,87.58,13000.0,70.3627,70.419,70.3627,70.4029,13000.0
2006-11-29 15:55:00,87.58,87.6,87.49,87.57,16700.0,70.4029,70.419,70.3306,70.3949,16700.0
2006-11-30 09:30:00,87.88,88.34,87.88,88.31,12100.0,70.6441,71.0139,70.6441,70.9898,12100.0
2006-11-30 09:35:00,88.31,88.58,88.28,88.48,9500.0,70.9898,71.2068,70.9656,71.1264,9500.0
2006-11-30 09:40:00,88.42,88.42,88.11,88.11,8600.0,71.0782,71.0782,70.829,70.829,8600.0
2006-11-30 09:45:00,88.09,88.43,88.06,88.32,12000.0,70.8129,71.0862,70.7888,70.9978,12000.0
2006-11-30 09:50:00,88.35,88.41,88.28,88.29,11500.0,71.0219,71.0702,70.9656,70.9737,11500.0
2006-11-30 09:55:00,88.32,88.75,88.21,88.26,12400.0,70.9978,71.3435,70.9094,70.9496,12400.0
2006-11-30 10:00:00,88.22,88.33,88.12,88.19,14500.0,70.9174,71.0058,70.837,70.8933,14500.0
2006-11-30 10:05:00,88.19,88.4,88.19,88.21,15300.0,70.8933,71.0621,70.8933,70.9094,15300.0
2006-11-30 10:10:00,88.2,88.4,88.2,88.24,11800.0,70.9013,71.0621,70.9013,70.9335,11800.0
2006-11-30 10:15:00,88.19,88.37,88.19,88.37,21800.0,70.8933,71.038,70.8933,71.038,21800.0
2006-11-30 10:20:00,88.43,88.51,88.34,88.37,15600.0,71.0862,71.1505,71.0139,71.038,15600.0
2006-11-30 10:25:00,88.31,88.54,88.26,88.5,14100.0,70.9898,71.1747,70.9496,71.1425,14100.0
2006-11-30 10:30:00,88.52,88.61,88.34,88.43,15300.0,71.1586,71.2309,71.0139,71.0862,15300.0
2006-11-30 10:35:00,88.43,88.7,88.37,88.68,9200.0,71.0862,71.3033,71.038,71.2872,9200.0
2006-11-30 10:40:00,88.69,88.92,88.56,88.56,14400.0,71.2952,71.4801,71.1907,71.1907,14400.0
2006-11-30 10:45:00,88.57,88.61,88.43,88.53,16200.0,71.1988,71.2309,71.0862,71.1666,16200.0
2006-11-30 10:50:00,88.55,88.77,88.55,88.76,11700.0,71.1827,71.3595,71.1827,71.3515,11700.0
2006-11-30 10:55:00,88.72,89.01,88.62,89.0,32500.0,71.3194,71.5525,71.239,71.5444,32500.0
2006-11-30 11:00:00,88.95,89.0,88.76,88.8,11500.0,71.5042,71.5444,71.3515,71.3837,11500.0
2006-11-30 11:05:00,88.83,88.97,88.81,88.88,17300.0,71.4078,71.5203,71.3917,71.448,17300.0
2006-11-30 11:10:00,88.89,88.9,88.78,88.8,8000.0,71.456,71.464,71.3676,71.3837,8000.0
2006-11-30 11:15:00,88.79,88.79,88.64,88.67,7700.0,71.3756,71.3756,71.255,71.2792,7700.0
2006-11-30 11:20:00,88.64,88.75,88.59,88.62,11300.0,71.255,71.3435,71.2148,71.239,11300.0
2006-11-30 11:25:00,88.61,88.88,88.61,88.88,6900.0,71.2309,71.448,71.2309,71.448,6900.0
2006-11-30 11:30:00,88.82,88.88,88.7,88.79,17600.0,71.3997,71.448,71.3033,71.3756,17600.0
2006-11-30 11:35:00,88.78,88.78,88.73,88.78,5500.0,71.3676,71.3676,71.3274,71.3676,5500.0
2006-11-30 11:40:00,88.77,88.89,88.75,88.75,6900.0,71.3595,71.456,71.3435,71.3435,6900.0
2006-11-30 11:45:00,88.76,88.81,88.48,88.49,7000.0,71.3515,71.3917,71.1264,71.1345,7000.0
2006-11-30 11:50:00,88.48,88.54,88.48,88.52,7300.0,71.1264,71.1747,71.1264,71.1586,7300.0
2006-11-30 11:55:00,88.51,88.62,88.49,88.5,6800.0,71.1505,71.239,71.1345,71.1425,6800.0
2006-11-30 12:00:00,88.51,88.66,88.46,88.66,7700.0,71.1505,71.2711,71.1103,71.2711,7700.0
2006-11-30 12:05:00,88.62,88.78,88.49,88.78,5700.0,71.239,71.3676,71.1345,71.3676,5700.0
2006-11-30 12:10:00,88.78,88.85,88.76,88.76,5800.0,71.3676,71.4239,71.3515,71.3515,5800.0
2006-11-30 12:15:00,88.8,88.8,88.61,88.66,3300.0,71.3837,71.3837,71.2309,71.2711,3300.0
2006-11-30 12:20:00,88.67,88.85,88.67,88.85,2900.0,71.2792,71.4239,71.2792,71.4239,2900.0
2006-11-30 12:25:00,88.85,88.85,88.8,88.85,3100.0,71.4239,71.4239,71.3837,71.4239,3100.0
2006-11-30 12:30:00,88.87,88.89,88.81,88.81,7100.0,71.4399,71.456,71.3917,71.3917,7100.0
2006-11-30 12:35:00,88.8,88.8,88.68,88.72,2400.0,71.3837,71.3837,71.2872,71.3194,2400.0
2006-11-30 12:40:00,88.72,88.77,88.65,88.65,7900.0,71.3194,71.3595,71.2631,71.2631,7900.0
2006-11-30 12:45:00,88.62,88.95,88.62,88.91,12500.0,71.239,71.5042,71.239,71.4721,12500.0
2006-11-30 12:50:00,88.91,89.14,88.86,89.14,29000.0,71.4721,71.657,71.4319,71.657,29000.0
2006-11-30 12:55:00,89.14,89.19,88.93,88.93,8000.0,71.657,71.6972,71.4882,71.4882,8000.0
2006-11-30 13:00:00,88.9,88.94,88.89,88.89,3800.0,71.464,71.4962,71.456,71.456,3800.0
2006-11-30 13:05:00,88.9,89.0,88.84,88.98,11800.0,71.464,71.5444,71.4158,71.5284,11800.0
2006-11-30 13:10:00,88.99,89.0,88.94,88.96,17300.0,71.5364,71.5444,71.4962,71.5123,17300.0
2006-11-30 13:15:00,88.95,89.1,88.95,89.07,15100.0,71.5042,71.6248,71.5042,71.6007,15100.0
2006-11-30 13:20:00,89.02,89.03,88.89,88.89,3800.0,71.5605,71.5686,71.456,71.456,3800.0
2006-11-30 13:25:00,88.88,89.01,88.88,89.0,2500.0,71.448,71.5525,71.448,71.5444,2500.0
2006-11-30 13:30:00,89.0,89.0,88.95,88.96,7200.0,71.5444,71.5444,71.5042,71.5123,7200.0
2006-11-30 13:35:00,88.96,88.96,88.85,88.86,2000.0,71.5123,71.5123,71.4239,71.4319,2000.0
2006-11-30 13:40:00,88.81,88.84,88.78,88.84,4600.0,71.3917,71.4158,71.3676,71.4158,4600.0
2006-11-30 13:45:00,88.81,88.88,88.81,88.88,900.0,71.3917,71.448,71.3917,71.448,900.0
2006-11-30 13:50:00,88.88,89.02,88.88,88.95,12100.0,71.448,71.5605,71.448,71.5042,12100.0
2006-11-30 13:55:00,88.98,89.0,88.95,88.97,4100.0,71.5284,71.5444,71.5042,71.5203,4100.0
2006-11-30 14:00:00,88.86,88.94,88.82,88.82,5600.0,71.4319,71.4962,71.3997,71.3997,5600.0
2006-11-30 14:05:00,88.8,88.83,88.7,88.74,4900.0,71.3837,71.4078,71.3033,71.3354,4900.0
2006-11-30 14:10:00,88.74,88.9,88.74,88.87,4200.0,71.3354,71.464,71.3354,71.4399,4200.0
2006-11-30 14:15:00,88.85,88.85,88.71,88.76,8000.0,71.4239,71.4239,71.3113,71.3515,8000.0
2006-11-30 14:20:00,88.76,88.84,88.76,88.81,6100.0,71.3515,71.4158,71.3515,71.3917,6100.0
2006-11-30 14:25:00,88.82,88.91,88.81,88.86,9300.0,71.3997,71.4721,71.3917,71.4319,9300.0
2006-11-30 14:30:00,88.87,88.87,88.79,88.81,14700.0,71.4399,71.4399,71.3756,71.3917,14700.0
2006-11-30 14:35:00,88.83,89.01,88.82,88.85,23900.0,71.4078,71.5525,71.3997,71.4239,23900.0
2006-11-30 14:40:00,88.86,88.95,88.83,88.91,11100.0,71.4319,71.5042,71.4078,71.4721,11100.0
2006-11-30 14:45:00,88.91,88.94,88.84,88.85,13300.0,71.4721,71.4962,71.4158,71.4239,13300.0
2006-11-30 14:50:00,88.87,88.93,88.87,88.92,12000.0,71.4399,71.4882,71.4399,71.4801,12000.0
2006-11-30 14:55:00,88.93,88.95,88.88,88.9,12900.0,71.4882,71.5042,71.448,71.464,12900.0
2006-11-30 15:00:00,88.91,88.92,88.77,88.92,8800.0,71.4721,71.4801,71.3595,71.4801,8800.0
2006-11-30 15:05:00,88.92,89.02,88.9,88.96,12900.0,71.4801,71.5605,71.464,71.5123,12900.0
2006-11-30 15:10:00,88.95,88.95,88.87,88.9,8600.0,71.5042,71.5042,71.4399,71.464,8600.0
2006-11-30 15:15:00,88.9,88.91,88.75,88.8,6700.0,71.464,71.4721,71.3435,71.3837,6700.0
2006-11-30 15:20:00,88.81,88.85,88.75,88.8,11000.0,71.3917,71.4239,71.3435,71.3837,11000.0
2006-11-30 15:25:00,88.83,88.9,88.8,88.83,11200.0,71.4078,71.464,71.3837,71.4078,11200.0
2006-11-30 15:30:00,88.83,88.84,88.68,88.68,10100.0,71.4078,71.4158,71.2872,71.2872,10100.0
2006-11-30 15:35:00,88.7,88.81,88.68,88.81,8000.0,71.3033,71.3917,71.2872,71.3917,8000.0
2006-11-30 15:40:00,88.81,88.81,88.73,88.73,13100.0,71.3917,71.3917,71.3274,71.3274,13100.0
2006-11-30 15:45:00,88.73,88.76,88.51,88.57,22400.0,71.3274,71.3515,71.1505,71.1988,22400.0
2006-11-30 15:50:00,88.57,88.67,88.53,88.67,14800.0,71.1988,71.2792,71.1666,71.2792,14800.0
2006-11-30 15:55:00,88.67,88.69,88.62,88.67,24000.0,71.2792,71.2952,71.239,71.2792,24000.0
2006-12-01 09:30:00,88.63,88.63,88.18,88.18,3900.0,71.247,71.247,70.8853,70.8853,3900.0
2006-12-01 09:35:00,88.13,88.44,88.1,88.4,9100.0,70.8451,71.0943,70.821,71.0621,9100.0
2006-12-01 09:40:00,88.4,88.4,88.1,88.23,6700.0,71.0621,71.0621,70.821,70.9255,6700.0
2006-12-01 09:45:00,88.18,88.39,88.18,88.39,7600.0,70.8853,71.0541,70.8853,71.0541,7600.0
2006-12-01 09:50:00,88.37,88.4,88.19,88.23,18300.0,71.038,71.0621,70.8933,70.9255,18300.0
2006-12-01 09:55:00,88.27,88.46,88.19,88.29,16600.0,70.9576,71.1103,70.8933,70.9737,16600.0
2006-12-01 10:00:00,88.29,88.29,87.59,87.71,36700.0,70.9737,70.9737,70.411,70.5074,36700.0
2006-12-01 10:05:00,87.79,88.16,87.45,87.45,33700.0,70.5718,70.8692,70.2984,70.2984,33700.0
2006-12-01 10:10:00,87.44,87.66,87.18,87.46,38600.0,70.2904,70.4672,70.0814,70.3065,38600.0
2006-12-01 10:15:00,87.51,87.51,87.0,87.0,19400.0,70.3467,70.3467,69.9367,69.9367,19400.0
2006-12-01 10:20:00,87.01,87.45,87.0,87.35,11700.0,69.9447,70.2984,69.9367,70.218,11700.0
2006-12-01 10:25:00,87.41,87.41,87.16,87.2,6100.0,70.2663,70.2663,70.0653,70.0975,6100.0
2006-12-01 10:30:00,87.17,87.26,87.0,87.0,13900.0,70.0734,70.1457,69.9367,69.9367,13900.0
2006-12-01 10:35:00,87.03,87.14,86.99,86.99,9200.0,69.9608,70.0492,69.9287,69.9287,9200.0
2006-12-01 10:40:00,86.98,86.98,86.88,86.92,8400.0,69.9206,69.9206,69.8402,69.8724,8400.0
2006-12-01 10:45:00,86.89,86.89,86.78,86.79,20800.0,69.8483,69.8483,69.7598,69.7679,20800.0
2006-12-01 10:50:00,86.75,86.88,86.74,86.87,12900.0,69.7357,69.8402,69.7277,69.8322,12900.0
2006-12-01 10:55:00,86.83,87.0,86.83,86.97,18900.0,69.8,69.9367,69.8,69.9126,18900.0
2006-12-01 11:00:00,86.98,87.11,86.76,86.82,17100.0,69.9206,70.0251,69.7438,69.792,17100.0
2006-12-01 11:05:00,86.81,86.86,86.74,86.86,11700.0,69.784,69.8242,69.7277,69.8242,11700.0
2006-12-01 11:10:00,86.84,86.88,86.77,86.87,8200.0,69.8081,69.8402,69.7518,69.8322,8200.0
2006-12-01 11:15:00,86.88,86.96,86.83,86.96,9100.0,69.8402,69.9045,69.8,69.9045,9100.0
2006-12-01 11:20:00,86.96,87.01,86.87,86.93,11700.0,69.9045,69.9447,69.8322,69.8804,11700.0
2006-12-01 11:25:00,86.93,87.18,86.92,87.18,4500.0,69.8804,70.0814,69.8724,70.0814,4500.0
2006-12-01 11:30:00,87.16,87.25,87.02,87.03,11400.0,70.0653,70.1377,69.9528,69.9608,11400.0
2006-12-01 11:35:00,87.09,87.16,87.06,87.13,6100.0,70.009,70.0653,69.9849,70.0412,6100.0
2006-12-01 11:40:00,87.12,87.13,86.99,87.04,6700.0,70.0332,70.0412,69.9287,69.9688,6700.0
2006-12-01 11:45:00,87.04,87.34,87.04,87.32,6200.0,69.9688,70.21,69.9688,70.1939,6200.0
2006-12-01 11:50:00,87.32,87.42,87.32,87.36,6200.0,70.1939,70.2743,70.1939,70.2261,6200.0
2006-12-01 11:55:00,87.32,87.47,87.29,87.42,9200.0,70.1939,70.3145,70.1698,70.2743,9200.0
2006-12-01 12:00:00,87.43,87.46,87.21,87.21,9900.0,70.2824,70.3065,70.1055,70.1055,9900.0
2006-12-01 12:05:00,87.2,87.29,87.18,87.24,9800.0,70.0975,70.1698,70.0814,70.1296,9800.0
2006-12-01 12:10:00,87.2,87.3,87.2,87.22,9000.0,70.0975,70.1779,70.0975,70.1135,9000.0
2006-12-01 12:15:00,87.21,87.3,87.09,87.3,7800.0,70.1055,70.1779,70.009,70.1779,7800.0
2006-12-01 12:20:00,87.3,87.36,87.26,87.35,4600.0,70.1779,70.2261,70.1457,70.218,4600.0
2006-12-01 12:25:00,87.37,87.43,87.26,87.43,8400.0,70.2341,70.2824,70.1457,70.2824,8400.0
2006-12-01 12:30:00,87.42,87.54,87.42,87.49,6400.0,70.2743,70.3708,70.2743,70.3306,6400.0
2006-12-01 12:35:00,87.52,87.61,87.51,87.56,8300.0,70.3547,70.4271,70.3467,70.3869,8300.0
2006-12-01 12:40:00,87.54,87.6,87.5,87.58,7600.0,70.3708,70.419,70.3386,70.4029,7600.0
2006-12-01 12:45:00,87.58,87.71,87.58,87.71,16600.0,70.4029,70.5074,70.4029,70.5074,16600.0
2006-12-01 12:50:00,87.63,87.78,87.63,87.74,7400.0,70.4431,70.5637,70.4431,70.5316,7400.0
2006-12-01 12:55:00,87.74,87.74,87.53,87.59,15300.0,70.5316,70.5316,70.3627,70.411,15300.0
2006-12-01 13:00:00,87.64,87.64,87.25,87.25,10500.0,70.4512,70.4512,70.1377,70.1377,10500.0
2006-12-01 13:05:00,87.27,87.28,87.16,87.22,9900.0,70.1537,70.1618,70.0653,70.1135,9900.0
2006-12-01 13:10:00,87.24,87.54,87.21,87.5,8800.0,70.1296,70.3708,70.1055,70.3386,8800.0
2006-12-01 13:15:00,87.53,87.59,87.47,87.53,4600.0,70.3627,70.411,70.3145,70.3627,4600.0
2006-12-01 13:20:00,87.54,87.73,87.54,87.64,20600.0,70.3708,70.5235,70.3708,70.4512,20600.0
2006-12-01 13:25:00,87.63,87.74,87.63,87.68,7500.0,70.4431,70.5316,70.4431,70.4833,7500.0
2006-12-01 13:30:00,87.65,87.7,87.6,87.61,8900.0,70.4592,70.4994,70.419,70.4271,8900.0
2006-12-01 13:35:00,87.59,87.59,87.38,87.39,5500.0,70.411,70.411,70.2422,70.2502,5500.0
2006-12-01 13:40:00,87.4,87.49,87.4,87.47,12000.0,70.2582,70.3306,70.2582,70.3145,12000.0
2006-12-01 13:45:00,87.45,87.47,87.39,87.42,7400.0,70.2984,70.3145,70.2502,70.2743,7400.0
2006-12-01 13:50:00,87.42,87.42,87.22,87.25,7300.0,70.2743,70.2743,70.1135,70.1377,7300.0
2006-12-01 13:55:00,87.27,87.49,87.23,87.44,16300.0,70.1537,70.3306,70.1216,70.2904,16300.0
2006-12-01 14:00:00,87.44,87.51,87.42,87.42,10700.0,70.2904,70.3467,70.2743,70.2743,10700.0
2006-12-01 14:05:00,87.42,87.59,87.35,87.58,15000.0,70.2743,70.411,70.218,70.4029,15000.0
2006-12-01 14:10:00,87.6,87.6,87.43,87.43,11800.0,70.419,70.419,70.2824,70.2824,11800.0
2006-12-01 14:15:00,87.43,87.44,87.22,87.27,16400.0,70.2824,70.2904,70.1135,70.1537,16400.0
2006-12-01 14:20:00,87.28,87.45,87.28,87.39,8900.0,70.1618,70.2984,70.1618,70.2502,8900.0
2006-12-01 14:25:00,87.4,87.54,87.24,87.29,12000.0,70.2582,70.3708,70.1296,70.1698,12000.0
2006-12-01 14:30:00,87.32,87.43,87.22,87.23,13600.0,70.1939,70.2824,70.1135,70.1216,13600.0
2006-12-01 14:35:00,87.23,87.23,87.08,87.15,7400.0,70.1216,70.1216,70.001,70.0573,7400.0
2006-12-01 14:40:00,87.15,87.17,87.0,87.17,9300.0,70.0573,70.0734,69.9367,70.0734,9300.0
2006-12-01 14:45:00,87.17,87.39,87.17,87.34,15300.0,70.0734,70.2502,70.0734,70.21,15300.0
2006-12-01 14:50:00,87.34,87.44,87.33,87.43,8700.0,70.21,70.2904,70.202,70.2824,8700.0
2006-12-01 14:55:00,87.43,87.44,87.32,87.34,7900.0,70.2824,70.2904,70.1939,70.21,7900.0
2006-12-01 15:00:00,87.35,87.52,87.29,87.49,12600.0,70.218,70.3547,70.1698,70.3306,12600.0
2006-12-01 15:05:00,87.5,87.51,87.45,87.51,10400.0,70.3386,70.3467,70.2984,70.3467,10400.0
2006-12-01 15:10:00,87.48,87.51,87.4,87.48,13600.0,70.3226,70.3467,70.2582,70.3226,13600.0
2006-12-01 15:15:00,87.5,87.5,87.33,87.43,9200.0,70.3386,70.3386,70.202,70.2824,9200.0
2006-12-01 15:20:00,87.45,87.5,87.38,87.5,13200.0,70.2984,70.3386,70.2422,70.3386,13200.0
2006-12-01 15:25:00,87.49,87.67,87.49,87.62,14600.0,70.3306,70.4753,70.3306,70.4351,14600.0
2006-12-01 15:30:00,87.62,87.62,87.47,87.47,14200.0,70.4351,70.4351,70.3145,70.3145,14200.0
2006-12-01 15:35:00,87.46,87.73,87.43,87.7,17200.0,70.3065,70.5235,70.2824,70.4994,17200.0
2006-12-01 15:40:00,87.71,87.78,87.7,87.74,17400.0,70.5074,70.5637,70.4994,70.5316,17400.0
2006-12-01 15:45:00,87.74,87.9,87.7,87.87,24500.0,70.5316,70.6602,70.4994,70.6361,24500.0
2006-12-01 15:50:00,87.87,88.21,87.87,88.01,31600.0,70.6361,70.9094,70.6361,70.7486,31600.0
2006-12-01 15:55:00,88.02,88.02,87.84,87.92,25000.0,70.7566,70.7566,70.6119,70.6763,25000.0
2006-12-04 09:30:00,87.43,87.7,87.43,87.6,22200.0,70.2824,70.4994,70.2824,70.419,22200.0
2006-12-04 09:35:00,87.52,87.85,87.52,87.8,13900.0,70.3547,70.62,70.3547,70.5798,13900.0
2006-12-04 09:40:00,87.79,88.28,87.77,88.23,13400.0,70.5718,70.9656,70.5557,70.9255,13400.0
2006-12-04 09:45:00,88.12,88.15,87.85,88.06,14000.0,70.837,70.8611,70.62,70.7888,14000.0
2006-12-04 09:50:00,88.12,88.12,87.94,88.09,10100.0,70.837,70.837,70.6923,70.8129,10100.0
2006-12-04 09:55:00,88.11,88.15,87.85,88.02,13500.0,70.829,70.8611,70.62,70.7566,13500.0
2006-12-04 10:00:00,87.98,88.31,87.74,88.23,15700.0,70.7245,70.9898,70.5316,70.9255,15700.0
2006-12-04 10:05:00,88.35,88.66,88.12,88.55,21900.0,71.0219,71.2711,70.837,71.1827,21900.0
2006-12-04 10:10:00,88.56,88.77,88.56,88.6,10300.0,71.1907,71.3595,71.1907,71.2229,10300.0
2006-12-04 10:15:00,88.6,88.78,88.53,88.73,17000.0,71.2229,71.3676,71.1666,71.3274,17000.0
2006-12-04 10:20:00,88.8,89.02,88.73,88.87,10600.0,71.3837,71.5605,71.3274,71.4399,10600.0
2006-12-04 10:25:00,88.86,89.02,88.85,88.86,6300.0,71.4319,71.5605,71.4239,71.4319,6300.0
2006-12-04 10:30:00,88.86,88.94,88.67,88.79,12300.0,71.4319,71.4962,71.2792,71.3756,12300.0
2006-12-04 10:35:00,88.78,88.81,88.5,88.65,10900.0,71.3676,71.3917,71.1425,71.2631,10900.0
2006-12-04 10:40:00,88.62,88.68,88.56,88.6,9900.0,71.239,71.2872,71.1907,71.2229,9900.0
2006-12-04 10:45:00,88.64,88.78,88.63,88.74,6600.0,71.255,71.3676,71.247,71.3354,6600.0
2006-12-04 10:50:00,88.74,88.77,88.73,88.76,6300.0,71.3354,71.3595,71.3274,71.3515,6300.0
2006-12-04 10:55:00,88.77,88.84,88.7,88.79,7500.0,71.3595,71.4158,71.3033,71.3756,7500.0
2006-12-04 11:00:00,88.79,88.83,88.78,88.8,9500.0,71.3756,71.4078,71.3676,71.3837,9500.0
2006-12-04 11:05:00,88.78,88.98,88.78,88.94,13400.0,71.3676,71.5284,71.3676,71.4962,13400.0
2006-12-04 11:10:00,88.94,89.17,88.87,89.17,18200.0,71.4962,71.6811,71.4399,71.6811,18200.0
2006-12-04 11:15:00,89.18,89.32,89.18,89.22,12000.0,71.6891,71.8017,71.6891,71.7213,12000.0
2006-12-04 11:20:00,89.2,89.3,89.19,89.3,6000.0,71.7052,71.7856,71.6972,71.7856,6000.0
2006-12-04 11:25:00,89.3,89.32,89.17,89.17,8800.0,71.7856,71.8017,71.6811,71.6811,8800.0
2006-12-04 11:30:00,89.18,89.18,89.06,89.06,4600.0,71.6891,71.6891,71.5927,71.5927,4600.0
2006-12-04 11:35:00,88.99,88.99,88.87,88.88,5400.0,71.5364,71.5364,71.4399,71.448,5400.0
2006-12-04 11:40:00,88.89,88.97,88.8,88.8,5800.0,71.456,71.5203,71.3837,71.3837,5800.0
2006-12-04 11:45:00,88.79,88.92,88.73,88.83,9600.0,71.3756,71.4801,71.3274,71.4078,9600.0
2006-12-04 11:50:00,88.81,88.96,88.78,88.95,5200.0,71.3917,71.5123,71.3676,71.5042,5200.0
2006-12-04 11:55:00,88.95,89.0,88.95,88.98,7900.0,71.5042,71.5444,71.5042,71.5284,7900.0
2006-12-04 12:00:00,88.96,89.04,88.92,89.0,8000.0,71.5123,71.5766,71.4801,71.5444,8000.0
2006-12-04 12:05:00,89.0,89.01,88.87,88.93,5700.0,71.5444,71.5525,71.4399,71.4882,5700.0
2006-12-04 12:10:00,88.95,88.95,88.86,88.86,2100.0,71.5042,71.5042,71.4319,71.4319,2100.0
2006-12-04 12:15:00,88.87,89.02,88.87,89.01,2700.0,71.4399,71.5605,71.4399,71.5525,2700.0
2006-12-04 12:20:00,89.0,89.06,88.77,88.77,8600.0,71.5444,71.5927,71.3595,71.3595,8600.0
2006-12-04 12:25:00,88.76,88.86,88.76,88.78,2000.0,71.3515,71.4319,71.3515,71.3676,2000.0
2006-12-04 12:30:00,88.78,88.84,88.66,88.81,4900.0,71.3676,71.4158,71.2711,71.3917,4900.0
2006-12-04 12:35:00,88.84,88.96,88.84,88.89,5400.0,71.4158,71.5123,71.4158,71.456,5400.0
2006-12-04 12:40:00,88.92,88.94,88.84,88.91,4300.0,71.4801,71.4962,71.4158,71.4721,4300.0
2006-12-04 12:45:00,88.89,88.9,88.69,88.69,7400.0,71.456,71.464,71.2952,71.2952,7400.0
2006-12-04 12:50:00,88.69,88.77,88.68,88.72,5100.0,71.2952,71.3595,71.2872,71.3194,5100.0
2006-12-04 12:55:00,88.75,88.83,88.75,88.82,2500.0,71.3435,71.4078,71.3435,71.3997,2500.0
2006-12-04 13:00:00,88.83,88.88,88.79,88.81,4400.0,71.4078,71.448,71.3756,71.3917,4400.0
2006-12-04 13:05:00,88.81,88.93,88.81,88.87,5900.0,71.3917,71.4882,71.3917,71.4399,5900.0
2006-12-04 13:10:00,88.87,88.89,88.82,88.82,2500.0,71.4399,71.456,71.3997,71.3997,2500.0
2006-12-04 13:15:00,88.83,88.9,88.82,88.88,1000.0,71.4078,71.464,71.3997,71.448,1000.0
2006-12-04 13:20:00,88.86,88.88,88.86,88.87,15900.0,71.4319,71.448,71.4319,71.4399,15900.0
2006-12-04 13:25:00,88.87,88.91,88.87,88.91,2300.0,71.4399,71.4721,71.4399,71.4721,2300.0
2006-12-04 13:30:00,88.91,89.08,88.91,89.02,5100.0,71.4721,71.6087,71.4721,71.5605,5100.0
2006-12-04 13:35:00,89.01,89.13,89.01,89.09,6100.0,71.5525,71.6489,71.5525,71.6168,6100.0
2006-12-04 13:40:00,89.09,89.25,89.09,89.22,5100.0,71.6168,71.7454,71.6168,71.7213,5100.0
2006-12-04 13:45:00,89.21,89.25,89.16,89.18,5500.0,71.7132,71.7454,71.6731,71.6891,5500.0
2006-12-04 13:50:00,89.18,89.24,89.18,89.19,4600.0,71.6891,71.7374,71.6891,71.6972,4600.0
2006-12-04 13:55:00,89.24,89.24,89.0,89.0,7100.0,71.7374,71.7374,71.5444,71.5444,7100.0
2006-12-04 14:00:00,89.0,89.0,88.93,88.93,9200.0,71.5444,71.5444,71.4882,71.4882,9200.0
2006-12-04 14:05:00,88.94,88.94,88.92,88.92,3800.0,71.4962,71.4962,71.4801,71.4801,3800.0
2006-12-04 14:10:00,88.93,88.93,88.69,88.75,25500.0,71.4882,71.4882,71.2952,71.3435,25500.0
2006-12-04 14:15:00,88.77,88.87,88.73,88.78,12900.0,71.3595,71.4399,71.3274,71.3676,12900.0
2006-12-04 14:20:00,88.73,88.75,88.6,88.62,7600.0,71.3274,71.3435,71.2229,71.239,7600.0
2006-12-04 14:25:00,88.61,88.77,88.6,88.76,3100.0,71.2309,71.3595,71.2229,71.3515,3100.0
2006-12-04 14:30:00,88.77,88.84,88.69,88.74,9600.0,71.3595,71.4158,71.2952,71.3354,9600.0
2006-12-04 14:35:00,88.73,88.86,88.73,88.83,8400.0,71.3274,71.4319,71.3274,71.4078,8400.0
2006-12-04 14:40:00,88.83,88.99,88.78,88.99,4800.0,71.4078,71.5364,71.3676,71.5364,4800.0
2006-12-04 14:45:00,89.0,89.06,88.99,89.01,7900.0,71.5444,71.5927,71.5364,71.5525,7900.0
2006-12-04 14:50:00,89.03,89.17,89.03,89.17,3900.0,71.5686,71.6811,71.5686,71.6811,3900.0
2006-12-04 14:55:00,89.18,89.27,89.15,89.26,4700.0,71.6891,71.7615,71.665,71.7534,4700.0
2006-12-04 15:00:00,89.25,89.31,89.04,89.04,9200.0,71.7454,71.7936,71.5766,71.5766,9200.0
2006-12-04 15:05:00,89.05,89.07,88.95,89.03,7000.0,71.5846,71.6007,71.5042,71.5686,7000.0
2006-12-04 15:10:00,89.03,89.06,88.99,89.0,8200.0,71.5686,71.5927,71.5364,71.5444,8200.0
2006-12-04 15:15:00,89.0,89.22,89.0,89.15,13800.0,71.5444,71.7213,71.5444,71.665,13800.0
2006-12-04 15:20:00,89.15,89.15,88.99,88.99,18200.0,71.665,71.665,71.5364,71.5364,18200.0
2006-12-04 15:25:00,88.99,89.08,88.98,88.98,8100.0,71.5364,71.6087,71.5284,71.5284,8100.0
2006-12-04 15:30:00,88.99,89.03,88.95,89.03,6700.0,71.5364,71.5686,71.5042,71.5686,6700.0
2006-12-04 15:35:00,89.04,89.09,88.97,88.98,7600.0,71.5766,71.6168,71.5203,71.5284,7600.0
2006-12-04 15:40:00,88.99,89.0,88.93,89.0,9600.0,71.5364,71.5444,71.4882,71.5444,9600.0
2006-12-04 15:45:00,89.02,89.06,88.93,89.04,6800.0,71.5605,71.5927,71.4882,71.5766,6800.0
2006-12-04 15:50:00,89.02,89.02,88.86,88.91,9500.0,71.5605,71.5605,71.4319,71.4721,9500.0
2006-12-04 15:55:00,88.91,89.05,88.9,89.04,9200.0,71.4721,71.5846,71.464,71.5766,9200.0
2006-12-05 09:30:00,88.9,88.9,88.61,88.69,6900.0,71.464,71.464,71.2309,71.2952,6900.0
2006-12-05 09:35:00,88.69,89.11,88.69,88.96,4700.0,71.2952,71.6329,71.2952,71.5123,4700.0
2006-12-05 09:40:00,89.01,89.25,88.96,89.0,15000.0,71.5525,71.7454,71.5123,71.5444,15000.0
2006-12-05 09:45:00,88.98,88.99,88.74,88.88,3200.0,71.5284,71.5364,71.3354,71.448,3200.0
2006-12-05 09:50:00,88.88,89.25,88.81,89.25,10000.0,71.448,71.7454,71.3917,71.7454,10000.0
2006-12-05 09:55:00,89.25,89.38,89.24,89.31,8400.0,71.7454,71.8499,71.7374,71.7936,8400.0
2006-12-05 10:00:00,89.27,89.5,89.15,89.31,20900.0,71.7615,71.9464,71.665,71.7936,20900.0
2006-12-05 10:05:00,89.36,89.37,89.09,89.25,17600.0,71.8338,71.8419,71.6168,71.7454,17600.0
2006-12-05 10:10:00,89.29,89.4,89.21,89.32,11200.0,71.7776,71.866,71.7132,71.8017,11200.0
2006-12-05 10:15:00,89.39,89.39,89.21,89.34,3700.0,71.8579,71.8579,71.7132,71.8178,3700.0
2006-12-05 10:20:00,89.35,89.35,89.05,89.16,7000.0,71.8258,71.8258,71.5846,71.6731,7000.0
2006-12-05 10:25:00,89.17,89.17,89.04,89.11,4600.0,71.6811,71.6811,71.5766,71.6329,4600.0
2006-12-05 10:30:00,89.19,89.25,89.03,89.03,5400.0,71.6972,71.7454,71.5686,71.5686,5400.0
2006-12-05 10:35:00,89.04,89.05,88.94,89.05,19700.0,71.5766,71.5846,71.4962,71.5846,19700.0
2006-12-05 10:40:00,89.05,89.25,89.05,89.23,14800.0,71.5846,71.7454,71.5846,71.7293,14800.0
2006-12-05 10:45:00,89.24,89.26,89.08,89.08,19300.0,71.7374,71.7534,71.6087,71.6087,19300.0
2006-12-05 10:50:00,89.04,89.17,89.04,89.1,3600.0,71.5766,71.6811,71.5766,71.6248,3600.0
2006-12-05 10:55:00,89.12,89.16,89.1,89.15,3100.0,71.6409,71.6731,71.6248,71.665,3100.0
2006-12-05 11:00:00,89.18,89.18,89.04,89.14,2900.0,71.6891,71.6891,71.5766,71.657,2900.0
2006-12-05 11:05:00,89.16,89.16,89.02,89.05,3700.0,71.6731,71.6731,71.5605,71.5846,3700.0
2006-12-05 11:10:00,89.1,89.2,89.06,89.19,9500.0,71.6248,71.7052,71.5927,71.6972,9500.0
2006-12-05 11:15:00,89.19,89.2,89.04,89.1,6900.0,71.6972,71.7052,71.5766,71.6248,6900.0
2006-12-05 11:20:00,89.09,89.18,89.08,89.12,7400.0,71.6168,71.6891,71.6087,71.6409,7400.0
2006-12-05 11:25:00,89.13,89.17,89.05,89.14,7800.0,71.6489,71.6811,71.5846,71.657,7800.0
2006-12-05 11:30:00,89.11,89.13,89.01,89.07,11100.0,71.6329,71.6489,71.5525,71.6007,11100.0
2006-12-05 11:35:00,89.09,89.2,89.04,89.18,10800.0,71.6168,71.7052,71.5766,71.6891,10800.0
2006-12-05 11:40:00,89.22,89.29,89.13,89.13,16300.0,71.7213,71.7776,71.6489,71.6489,16300.0
2006-12-05 11:45:00,89.13,89.18,89.07,89.14,6000.0,71.6489,71.6891,71.6007,71.657,6000.0
2006-12-05 11:50:00,89.24,89.27,89.17,89.2,5500.0,71.7374,71.7615,71.6811,71.7052,5500.0
2006-12-05 11:55:00,89.28,89.32,89.09,89.09,6300.0,71.7695,71.8017,71.6168,71.6168,6300.0
2006-12-05 12:00:00,89.12,89.17,89.04,89.15,11100.0,71.6409,71.6811,71.5766,71.665,11100.0
2006-12-05 12:05:00,89.16,89.19,89.08,89.11,4400.0,71.6731,71.6972,71.6087,71.6329,4400.0
2006-12-05 12:10:00,89.08,89.18,89.08,89.15,5300.0,71.6087,71.6891,71.6087,71.665,5300.0
2006-12-05 12:15:00,89.14,89.19,89.06,89.19,3800.0,71.657,71.6972,71.5927,71.6972,3800.0
2006-12-05 12:20:00,89.19,89.2,89.12,89.14,3500.0,71.6972,71.7052,71.6409,71.657,3500.0
2006-12-05 12:25:00,89.15,89.18,89.12,89.13,2300.0,71.665,71.6891,71.6409,71.6489,2300.0
2006-12-05 12:30:00,89.13,89.2,89.0,89.2,10600.0,71.6489,71.7052,71.5444,71.7052,10600.0
2006-12-05 12:35:00,89.17,89.2,89.16,89.17,3400.0,71.6811,71.7052,71.6731,71.6811,3400.0
2006-12-05 12:40:00,89.19,89.19,89.1,89.16,3600.0,71.6972,71.6972,71.6248,71.6731,3600.0
2006-12-05 12:45:00,89.19,89.19,89.14,89.15,3000.0,71.6972,71.6972,71.657,71.665,3000.0
2006-12-05 12:50:00,89.2,89.2,89.14,89.19,10000.0,71.7052,71.7052,71.657,71.6972,10000.0
2006-12-05 12:55:00,89.18,89.39,89.18,89.39,8800.0,71.6891,71.8579,71.6891,71.8579,8800.0
2006-12-05 13:00:00,89.43,89.44,89.17,89.19,4200.0,71.8901,71.8981,71.6811,71.6972,4200.0
2006-12-05 13:05:00,89.2,89.2,89.17,89.2,1500.0,71.7052,71.7052,71.6811,71.7052,1500.0
2006-12-05 13:10:00,89.2,89.25,89.14,89.14,10000.0,71.7052,71.7454,71.657,71.657,10000.0
2006-12-05 13:15:00,89.18,89.2,89.13,89.2,4000.0,71.6891,71.7052,71.6489,71.7052,4000.0
2006-12-05 13:20:00,89.2,89.2,89.09,89.12,3200.0,71.7052,71.7052,71.6168,71.6409,3200.0
2006-12-05 13:25:00,89.08,89.25,89.08,89.25,3700.0,71.6087,71.7454,71.6087,71.7454,3700.0
2006-12-05 13:30:00,89.24,89.37,89.22,89.26,12600.0,71.7374,71.8419,71.7213,71.7534,12600.0
2006-12-05 13:35:00,89.21,89.33,89.21,89.32,4500.0,71.7132,71.8097,71.7132,71.8017,4500.0
2006-12-05 13:40:00,89.29,89.36,89.25,89.26,9600.0,71.7776,71.8338,71.7454,71.7534,9600.0
2006-12-05 13:45:00,89.25,89.44,89.24,89.4,5000.0,71.7454,71.8981,71.7374,71.866,5000.0
2006-12-05 13:50:00,89.4,89.44,89.32,89.39,9700.0,71.866,71.8981,71.8017,71.8579,9700.0
2006-12-05 13:55:00,89.39,89.4,89.3,89.34,5100.0,71.8579,71.866,71.7856,71.8178,5100.0
2006-12-05 14:00:00,89.34,89.34,89.3,89.32,2800.0,71.8178,71.8178,71.7856,71.8017,2800.0
2006-12-05 14:05:00,89.32,89.45,89.32,89.36,8600.0,71.8017,71.9062,71.8017,71.8338,8600.0
2006-12-05 14:10:00,89.35,89.35,89.26,89.27,8300.0,71.8258,71.8258,71.7534,71.7615,8300.0
2006-12-05 14:15:00,89.28,89.3,89.27,89.29,4900.0,71.7695,71.7856,71.7615,71.7776,4900.0
2006-12-05 14:20:00,89.3,89.34,89.27,89.32,12600.0,71.7856,71.8178,71.7615,71.8017,12600.0
2006-12-05 14:25:00,89.32,89.33,89.27,89.3,2700.0,71.8017,71.8097,71.7615,71.7856,2700.0
2006-12-05 14:30:00,89.31,89.4,89.25,89.38,10400.0,71.7936,71.866,71.7454,71.8499,10400.0
2006-12-05 14:35:00,89.38,89.4,89.37,89.39,3100.0,71.8499,71.866,71.8419,71.8579,3100.0
2006-12-05 14:40:00,89.39,89.46,89.39,89.46,6900.0,71.8579,71.9142,71.8579,71.9142,6900.0
2006-12-05 14:45:00,89.45,89.5,89.42,89.42,9000.0,71.9062,71.9464,71.8821,71.8821,9000.0
2006-12-05 14:50:00,89.4,89.42,89.33,89.37,5100.0,71.866,71.8821,71.8097,71.8419,5100.0
2006-12-05 14:55:00,89.38,89.43,89.25,89.27,6800.0,71.8499,71.8901,71.7454,71.7615,6800.0
2006-12-05 15:00:00,89.27,89.5,89.27,89.5,8600.0,71.7615,71.9464,71.7615,71.9464,8600.0
2006-12-05 15:05:00,89.48,89.49,89.24,89.25,8200.0,71.9303,71.9383,71.7374,71.7454,8200.0
2006-12-05 15:10:00,89.25,89.41,89.22,89.39,7300.0,71.7454,71.874,71.7213,71.8579,7300.0
2006-12-05 15:15:00,89.41,89.44,89.31,89.33,4700.0,71.874,71.8981,71.7936,71.8097,4700.0
2006-12-05 15:20:00,89.34,89.34,89.3,89.3,26200.0,71.8178,71.8178,71.7856,71.7856,26200.0
2006-12-05 15:25:00,89.3,89.31,89.21,89.23,153700.0,71.7856,71.7936,71.7132,71.7293,153700.0
2006-12-05 15:30:00,89.24,89.24,89.15,89.22,9600.0,71.7374,71.7374,71.665,71.7213,9600.0
2006-12-05 15:35:00,89.24,89.28,89.22,89.22,7100.0,71.7374,71.7695,71.7213,71.7213,7100.0
2006-12-05 15:40:00,89.21,89.21,89.13,89.13,5400.0,71.7132,71.7132,71.6489,71.6489,5400.0
2006-12-05 15:45:00,89.16,89.33,89.16,89.33,55200.0,71.6731,71.8097,71.6731,71.8097,55200.0
2006-12-05 15:50:00,89.33,89.34,89.29,89.31,47400.0,71.8097,71.8178,71.7776,71.7936,47400.0
2006-12-05 15:55:00,89.32,89.51,89.32,89.5,41000.0,71.8017,71.9544,71.8017,71.9464,41000.0
2006-12-06 09:30:00,89.51,89.63,89.42,89.52,9300.0,71.9544,72.0509,71.8821,71.9624,9300.0
2006-12-06 09:35:00,89.65,89.7,89.62,89.68,1300.0,72.067,72.1071,72.0428,72.0911,1300.0
2006-12-06 09:40:00,89.67,89.7,89.47,89.52,17800.0,72.083,72.1071,71.9223,71.9624,17800.0
2006-12-06 09:45:00,89.57,89.82,89.57,89.75,10100.0,72.0026,72.2036,72.0026,72.1473,10100.0
2006-12-06 09:50:00,89.75,89.89,89.51,89.88,9900.0,72.1473,72.2599,71.9544,72.2518,9900.0
2006-12-06 09:55:00,89.89,89.89,89.69,89.76,7600.0,72.2599,72.2599,72.0991,72.1554,7600.0
2006-12-06 10:00:00,89.7,89.78,89.67,89.76,6000.0,72.1071,72.1715,72.083,72.1554,6000.0
2006-12-06 10:05:00,89.8,90.0,89.78,89.98,11500.0,72.1875,72.3483,72.1715,72.3322,11500.0
2006-12-06 10:10:00,89.99,90.0,89.94,90.0,5100.0,72.3403,72.3483,72.3001,72.3483,5100.0
2006-12-06 10:15:00,89.99,90.0,89.77,89.88,9000.0,72.3403,72.3483,72.1634,72.2518,9000.0
2006-12-06 10:20:00,89.9,90.19,89.9,90.06,23500.0,72.2679,72.501,72.2679,72.3965,23500.0
2006-12-06 10:25:00,90.08,90.3,90.07,90.24,7300.0,72.4126,72.5895,72.4046,72.5412,7300.0
2006-12-06 10:30:00,90.29,90.29,89.96,90.03,15400.0,72.5814,72.5814,72.3162,72.3724,15400.0
2006-12-06 10:35:00,90.04,90.1,89.88,89.95,10100.0,72.3805,72.4287,72.2518,72.3081,10100.0
2006-12-06 10:40:00,89.92,90.02,89.9,90.02,3900.0,72.284,72.3644,72.2679,72.3644,3900.0
2006-12-06 10:45:00,90.0,90.07,89.99,90.07,2900.0,72.3483,72.4046,72.3403,72.4046,2900.0
2006-12-06 10:50:00,90.07,90.29,89.99,90.01,9700.0,72.4046,72.5814,72.3403,72.3563,9700.0
2006-12-06 10:55:00,90.02,90.23,90.01,90.22,6000.0,72.3644,72.5332,72.3563,72.5252,6000.0
2006-12-06 11:00:00,90.18,90.22,90.03,90.17,16300.0,72.493,72.5252,72.3724,72.485,16300.0
2006-12-06 11:05:00,90.17,90.21,90.11,90.13,3700.0,72.485,72.5171,72.4367,72.4528,3700.0
2006-12-06 11:10:00,90.13,90.13,90.03,90.06,1800.0,72.4528,72.4528,72.3724,72.3965,1800.0
2006-12-06 11:15:00,90.06,90.16,90.05,90.07,14800.0,72.3965,72.4769,72.3885,72.4046,14800.0
2006-12-06 11:20:00,90.05,90.14,90.05,90.1,5400.0,72.3885,72.4608,72.3885,72.4287,5400.0
2006-12-06 11:25:00,90.06,90.06,90.02,90.03,3600.0,72.3965,72.3965,72.3644,72.3724,3600.0
2006-12-06 11:30:00,90.05,90.08,90.0,90.0,6800.0,72.3885,72.4126,72.3483,72.3483,6800.0
2006-12-06 11:35:00,90.01,90.09,90.01,90.07,3400.0,72.3563,72.4207,72.3563,72.4046,3400.0
2006-12-06 11:40:00,90.07,90.12,90.07,90.07,4000.0,72.4046,72.4448,72.4046,72.4046,4000.0
2006-12-06 11:45:00,90.08,90.4,90.07,90.35,17700.0,72.4126,72.6699,72.4046,72.6297,17700.0
2006-12-06 11:50:00,90.33,90.34,90.26,90.3,3000.0,72.6136,72.6216,72.5573,72.5895,3000.0
2006-12-06 11:55:00,90.31,90.32,90.25,90.25,1200.0,72.5975,72.6055,72.5493,72.5493,1200.0
2006-12-06 12:00:00,90.25,90.29,90.2,90.21,9700.0,72.5493,72.5814,72.5091,72.5171,9700.0
2006-12-06 12:05:00,90.2,90.21,90.06,90.15,4800.0,72.5091,72.5171,72.3965,72.4689,4800.0
2006-12-06 12:10:00,90.1,90.16,90.09,90.15,3500.0,72.4287,72.4769,72.4207,72.4689,3500.0
2006-12-06 12:15:00,90.17,90.25,90.17,90.24,4000.0,72.485,72.5493,72.485,72.5412,4000.0
2006-12-06 12:20:00,90.23,90.23,90.15,90.15,1500.0,72.5332,72.5332,72.4689,72.4689,1500.0
2006-12-06 12:25:00,90.16,90.2,90.14,90.15,5500.0,72.4769,72.5091,72.4608,72.4689,5500.0
2006-12-06 12:30:00,90.19,90.2,90.06,90.07,3900.0,72.501,72.5091,72.3965,72.4046,3900.0
2006-12-06 12:35:00,90.07,90.12,90.05,90.09,3200.0,72.4046,72.4448,72.3885,72.4207,3200.0
2006-12-06 12:40:00,90.09,90.23,90.08,90.19,3800.0,72.4207,72.5332,72.4126,72.501,3800.0
2006-12-06 12:45:00,90.2,90.35,90.2,90.32,11800.0,72.5091,72.6297,72.5091,72.6055,11800.0
2006-12-06 12:50:00,90.32,90.47,90.32,90.39,7100.0,72.6055,72.7261,72.6055,72.6618,7100.0
2006-12-06 12:55:00,90.34,90.48,90.34,90.48,1700.0,72.6216,72.7342,72.6216,72.7342,1700.0
2006-12-06 13:00:00,90.44,90.44,90.41,90.42,3000.0,72.702,72.702,72.6779,72.6859,3000.0
2006-12-06 13:05:00,90.34,90.37,90.33,90.35,1900.0,72.6216,72.6457,72.6136,72.6297,1900.0
2006-12-06 13:10:00,90.35,90.35,90.34,90.35,600.0,72.6297,72.6297,72.6216,72.6297,600.0
2006-12-06 13:15:00,90.32,90.32,90.2,90.25,6500.0,72.6055,72.6055,72.5091,72.5493,6500.0
2006-12-06 13:20:00,90.23,90.37,90.17,90.37,2800.0,72.5332,72.6457,72.485,72.6457,2800.0
2006-12-06 13:25:00,90.34,90.35,90.27,90.3,2800.0,72.6216,72.6297,72.5654,72.5895,2800.0
2006-12-06 13:30:00,90.35,90.46,90.35,90.42,6400.0,72.6297,72.7181,72.6297,72.6859,6400.0
2006-12-06 13:35:00,90.39,90.4,90.29,90.33,2800.0,72.6618,72.6699,72.5814,72.6136,2800.0
2006-12-06 13:40:00,90.36,90.36,90.27,90.29,2500.0,72.6377,72.6377,72.5654,72.5814,2500.0
2006-12-06 13:45:00,90.3,90.3,90.21,90.21,1200.0,72.5895,72.5895,72.5171,72.5171,1200.0
2006-12-06 13:50:00,90.2,90.4,90.2,90.38,3700.0,72.5091,72.6699,72.5091,72.6538,3700.0
2006-12-06 13:55:00,90.38,90.38,90.35,90.38,2100.0,72.6538,72.6538,72.6297,72.6538,2100.0
2006-12-06 14:00:00,90.39,90.44,90.32,90.39,6200.0,72.6618,72.702,72.6055,72.6618,6200.0
2006-12-06 14:05:00,90.39,90.42,90.35,90.42,4700.0,72.6618,72.6859,72.6297,72.6859,4700.0
2006-12-06 14:10:00,90.41,90.5,90.41,90.43,4100.0,72.6779,72.7502,72.6779,72.694,4100.0
2006-12-06 14:15:00,90.44,90.7,90.43,90.67,10300.0,72.702,72.911,72.694,72.8869,10300.0
2006-12-06 14:20:00,90.67,90.77,90.63,90.76,6200.0,72.8869,72.9673,72.8547,72.9592,6200.0
2006-12-06 14:25:00,90.76,90.79,90.6,90.6,6200.0,72.9592,72.9834,72.8306,72.8306,6200.0
2006-12-06 14:30:00,90.61,90.79,90.59,90.77,4100.0,72.8387,72.9834,72.8226,72.9673,4100.0
2006-12-06 14:35:00,90.79,90.8,90.63,90.64,6100.0,72.9834,72.9914,72.8547,72.8628,6100.0
2006-12-06 14:40:00,90.59,90.66,90.58,90.66,2300.0,72.8226,72.8789,72.8145,72.8789,2300.0
2006-12-06 14:45:00,90.66,90.78,90.65,90.69,8400.0,72.8789,72.9753,72.8708,72.903,8400.0
2006-12-06 14:50:00,90.7,90.78,90.6,90.6,6500.0,72.911,72.9753,72.8306,72.8306,6500.0
2006-12-06 14:55:00,90.61,90.66,90.6,90.64,4200.0,72.8387,72.8789,72.8306,72.8628,4200.0
2006-12-06 15:00:00,90.66,90.68,90.61,90.65,6000.0,72.8789,72.8949,72.8387,72.8708,6000.0
2006-12-06 15:05:00,90.65,90.66,90.64,90.64,3700.0,72.8708,72.8789,72.8628,72.8628,3700.0
2006-12-06 15:10:00,90.64,90.64,90.59,90.6,6100.0,72.8628,72.8628,72.8226,72.8306,6100.0
2006-12-06 15:15:00,90.6,90.61,90.59,90.6,8700.0,72.8306,72.8387,72.8226,72.8306,8700.0
2006-12-06 15:20:00,90.6,90.6,90.27,90.28,4200.0,72.8306,72.8306,72.5654,72.5734,4200.0
2006-12-06 15:25:00,90.23,90.34,90.23,90.29,7900.0,72.5332,72.6216,72.5332,72.5814,7900.0
2006-12-06 15:30:00,90.27,90.27,90.17,90.2,13200.0,72.5654,72.5654,72.485,72.5091,13200.0
2006-12-06 15:35:00,90.2,90.23,90.18,90.21,5000.0,72.5091,72.5332,72.493,72.5171,5000.0
2006-12-06 15:40:00,90.22,90.26,90.12,90.12,6500.0,72.5252,72.5573,72.4448,72.4448,6500.0
2006-12-06 15:45:00,90.12,90.13,90.06,90.07,3300.0,72.4448,72.4528,72.3965,72.4046,3300.0
2006-12-06 15:50:00,90.07,90.28,90.05,90.27,10700.0,72.4046,72.5734,72.3885,72.5654,10700.0
2006-12-06 15:55:00,90.27,90.29,90.19,90.23,12100.0,72.5654,72.5814,72.501,72.5332,12100.0
2006-12-07 09:30:00,90.35,90.58,90.27,90.28,6600.0,72.6297,72.8145,72.5654,72.5734,6600.0
2006-12-07 09:35:00,90.35,90.39,89.98,90.01,6400.0,72.6297,72.6618,72.3322,72.3563,6400.0
2006-12-07 09:40:00,89.98,90.16,89.77,90.16,6500.0,72.3322,72.4769,72.1634,72.4769,6500.0
2006-12-07 09:45:00,90.14,90.14,89.82,89.82,8900.0,72.4608,72.4608,72.2036,72.2036,8900.0
2006-12-07 09:50:00,89.84,89.99,89.82,89.85,4900.0,72.2197,72.3403,72.2036,72.2277,4900.0
2006-12-07 09:55:00,89.85,89.99,89.72,89.85,5600.0,72.2277,72.3403,72.1232,72.2277,5600.0
2006-12-07 10:00:00,89.8,89.86,89.7,89.85,10900.0,72.1875,72.2358,72.1071,72.2277,10900.0
2006-12-07 10:05:00,89.85,89.89,89.7,89.78,8500.0,72.2277,72.2599,72.1071,72.1715,8500.0
2006-12-07 10:10:00,89.77,89.81,89.7,89.72,5300.0,72.1634,72.1956,72.1071,72.1232,5300.0
2006-12-07 10:15:00,89.74,89.81,89.7,89.75,8500.0,72.1393,72.1956,72.1071,72.1473,8500.0
2006-12-07 10:20:00,89.78,89.93,89.78,89.88,5800.0,72.1715,72.292,72.1715,72.2518,5800.0
2006-12-07 10:25:00,89.87,89.96,89.87,89.9,4700.0,72.2438,72.3162,72.2438,72.2679,4700.0
2006-12-07 10:30:00,89.89,89.89,89.76,89.85,4100.0,72.2599,72.2599,72.1554,72.2277,4100.0
2006-12-07 10:35:00,89.8,89.8,89.52,89.52,4300.0,72.1875,72.1875,71.9624,71.9624,4300.0
2006-12-07 10:40:00,89.58,89.66,89.33,89.34,7300.0,72.0107,72.075,71.8097,71.8178,7300.0
2006-12-07 10:45:00,89.34,89.63,89.32,89.35,22500.0,71.8178,72.0509,71.8017,71.8258,22500.0
2006-12-07 10:50:00,89.36,89.55,89.3,89.34,16900.0,71.8338,71.9866,71.7856,71.8178,16900.0
2006-12-07 10:55:00,89.39,89.4,89.17,89.27,7200.0,71.8579,71.866,71.6811,71.7615,7200.0
2006-12-07 11:00:00,89.27,89.37,89.25,89.37,6500.0,71.7615,71.8419,71.7454,71.8419,6500.0
2006-12-07 11:05:00,89.37,89.4,89.14,89.18,6500.0,71.8419,71.866,71.657,71.6891,6500.0
2006-12-07 11:10:00,89.19,89.32,89.19,89.32,6700.0,71.6972,71.8017,71.6972,71.8017,6700.0
2006-12-07 11:15:00,89.32,89.48,89.32,89.41,7800.0,71.8017,71.9303,71.8017,71.874,7800.0
2006-12-07 11:20:00,89.41,89.49,89.41,89.48,10000.0,71.874,71.9383,71.874,71.9303,10000.0
2006-12-07 11:25:00,89.45,89.49,89.4,89.4,9200.0,71.9062,71.9383,71.866,71.866,9200.0
2006-12-07 11:30:00,89.43,89.49,89.4,89.42,12000.0,71.8901,71.9383,71.866,71.8821,12000.0
2006-12-07 11:35:00,89.4,89.58,89.4,89.57,4800.0,71.866,72.0107,71.866,72.0026,4800.0
2006-12-07 11:40:00,89.55,89.56,89.51,89.52,4000.0,71.9866,71.9946,71.9544,71.9624,4000.0
2006-12-07 11:45:00,89.54,89.62,89.54,89.6,2300.0,71.9785,72.0428,71.9785,72.0268,2300.0
2006-12-07 11:50:00,89.61,89.66,89.54,89.54,6400.0,72.0348,72.075,71.9785,71.9785,6400.0
2006-12-07 11:55:00,89.59,89.73,89.59,89.71,6000.0,72.0187,72.1313,72.0187,72.1152,6000.0
2006-12-07 12:00:00,89.7,89.7,89.51,89.51,3800.0,72.1071,72.1071,71.9544,71.9544,3800.0
2006-12-07 12:05:00,89.48,89.7,89.48,89.7,4900.0,71.9303,72.1071,71.9303,72.1071,4900.0
2006-12-07 12:10:00,89.7,89.83,89.7,89.82,4200.0,72.1071,72.2116,72.1071,72.2036,4200.0
2006-12-07 12:15:00,89.87,89.93,89.83,89.89,7700.0,72.2438,72.292,72.2116,72.2599,7700.0
2006-12-07 12:20:00,89.88,89.98,89.88,89.98,4100.0,72.2518,72.3322,72.2518,72.3322,4100.0
2006-12-07 12:25:00,89.98,89.99,89.83,89.84,5300.0,72.3322,72.3403,72.2116,72.2197,5300.0
2006-12-07 12:30:00,89.85,89.93,89.83,89.83,3400.0,72.2277,72.292,72.2116,72.2116,3400.0
2006-12-07 12:35:00,89.85,90.31,89.85,90.3,9200.0,72.2277,72.5975,72.2277,72.5895,9200.0
2006-12-07 12:40:00,90.3,90.33,90.24,90.24,7700.0,72.5895,72.6136,72.5412,72.5412,7700.0
2006-12-07 12:45:00,90.28,90.28,89.95,89.95,4900.0,72.5734,72.5734,72.3081,72.3081,4900.0
2006-12-07 12:50:00,89.94,90.11,89.94,90.11,3000.0,72.3001,72.4367,72.3001,72.4367,3000.0
2006-12-07 12:55:00,90.12,90.15,90.06,90.09,4100.0,72.4448,72.4689,72.3965,72.4207,4100.0
2006-12-07 13:00:00,90.06,90.26,90.06,90.26,2700.0,72.3965,72.5573,72.3965,72.5573,2700.0
2006-12-07 13:05:00,90.28,90.38,90.21,90.21,8900.0,72.5734,72.6538,72.5171,72.5171,8900.0
2006-12-07 13:10:00,90.22,90.35,90.2,90.35,2800.0,72.5252,72.6297,72.5091,72.6297,2800.0
2006-12-07 13:15:00,90.32,90.4,90.29,90.4,5100.0,72.6055,72.6699,72.5814,72.6699,5100.0
2006-12-07 13:20:00,90.38,90.49,90.38,90.49,5400.0,72.6538,72.7422,72.6538,72.7422,5400.0
2006-12-07 13:25:00,90.5,90.58,90.49,90.52,7500.0,72.7502,72.8145,72.7422,72.7663,7500.0
2006-12-07 13:30:00,90.52,90.57,90.43,90.43,7100.0,72.7663,72.8065,72.694,72.694,7100.0
2006-12-07 13:35:00,90.43,90.44,90.27,90.34,12000.0,72.694,72.702,72.5654,72.6216,12000.0
2006-12-07 13:40:00,90.35,90.45,90.35,90.45,4700.0,72.6297,72.71,72.6297,72.71,4700.0
2006-12-07 13:45:00,90.46,90.53,90.44,90.51,7900.0,72.7181,72.7744,72.702,72.7583,7900.0
2006-12-07 13:50:00,90.5,90.5,90.35,90.42,16900.0,72.7502,72.7502,72.6297,72.6859,16900.0
2006-12-07 13:55:00,90.46,90.49,90.19,90.2,7700.0,72.7181,72.7422,72.501,72.5091,7700.0
2006-12-07 14:00:00,90.2,90.32,90.19,90.24,6500.0,72.5091,72.6055,72.501,72.5412,6500.0
2006-12-07 14:05:00,90.22,90.28,90.01,90.01,6100.0,72.5252,72.5734,72.3563,72.3563,6100.0
2006-12-07 14:10:00,90.01,90.14,90.0,90.14,7400.0,72.3563,72.4608,72.3483,72.4608,7400.0
2006-12-07 14:15:00,90.14,90.14,90.05,90.07,10000.0,72.4608,72.4608,72.3885,72.4046,10000.0
2006-12-07 14:20:00,90.06,90.13,90.02,90.02,7600.0,72.3965,72.4528,72.3644,72.3644,7600.0
2006-12-07 14:25:00,90.02,90.11,90.0,90.08,14200.0,72.3644,72.4367,72.3483,72.4126,14200.0
2006-12-07 14:30:00,90.1,90.24,90.09,90.19,9900.0,72.4287,72.5412,72.4207,72.501,9900.0
2006-12-07 14:35:00,90.19,90.27,90.19,90.26,3600.0,72.501,72.5654,72.501,72.5573,3600.0
2006-12-07 14:40:00,90.29,90.37,90.28,90.35,6000.0,72.5814,72.6457,72.5734,72.6297,6000.0
2006-12-07 14:45:00,90.33,90.42,90.29,90.4,10300.0,72.6136,72.6859,72.5814,72.6699,10300.0
2006-12-07 14:50:00,90.39,90.39,90.32,90.33,4400.0,72.6618,72.6618,72.6055,72.6136,4400.0
2006-12-07 14:55:00,90.33,90.33,90.22,90.23,7400.0,72.6136,72.6136,72.5252,72.5332,7400.0
2006-12-07 15:00:00,90.19,90.28,90.14,90.28,10200.0,72.501,72.5734,72.4608,72.5734,10200.0
2006-12-07 15:05:00,90.26,90.43,90.26,90.34,13800.0,72.5573,72.694,72.5573,72.6216,13800.0
2006-12-07 15:10:00,90.34,90.34,90.21,90.21,9300.0,72.6216,72.6216,72.5171,72.5171,9300.0
2006-12-07 15:15:00,90.22,90.36,90.2,90.33,11800.0,72.5252,72.6377,72.5091,72.6136,11800.0
2006-12-07 15:20:00,90.31,90.38,90.21,90.33,19600.0,72.5975,72.6538,72.5171,72.6136,19600.0
2006-12-07 15:25:00,90.32,90.38,90.32,90.32,12500.0,72.6055,72.6538,72.6055,72.6055,12500.0
2006-12-07 15:30:00,90.28,90.28,90.13,90.18,4100.0,72.5734,72.5734,72.4528,72.493,4100.0
2006-12-07 15:35:00,90.2,90.35,90.2,90.25,14900.0,72.5091,72.6297,72.5091,72.5493,14900.0
2006-12-07 15:40:00,90.25,90.42,90.25,90.41,8000.0,72.5493,72.6859,72.5493,72.6779,8000.0
2006-12-07 15:45:00,90.41,90.44,90.38,90.44,15000.0,72.6779,72.702,72.6538,72.702,15000.0
2006-12-07 15:50:00,90.44,90.48,90.39,90.47,18900.0,72.702,72.7342,72.6618,72.7261,18900.0
2006-12-07 15:55:00,90.49,90.49,90.33,90.36,15300.0,72.7422,72.7422,72.6136,72.6377,15300.0
2006-12-08 09:30:00,90.52,90.73,90.52,90.68,6500.0,72.7663,72.9351,72.7663,72.8949,6500.0
2006-12-08 09:35:00,90.82,90.86,90.77,90.85,4000.0,73.0075,73.0396,72.9673,73.0316,4000.0
2006-12-08 09:40:00,90.86,91.05,90.76,90.76,13100.0,73.0396,73.1924,72.9592,72.9592,13100.0
2006-12-08 09:45:00,90.79,90.92,90.71,90.71,3900.0,72.9834,73.0879,72.9191,72.9191,3900.0
2006-12-08 09:50:00,90.68,90.68,90.11,90.25,13800.0,72.8949,72.8949,72.4367,72.5493,13800.0
2006-12-08 09:55:00,90.31,90.31,90.0,90.14,6700.0,72.5975,72.5975,72.3483,72.4608,6700.0
2006-12-08 10:00:00,90.1,90.17,89.93,89.93,11500.0,72.4287,72.485,72.292,72.292,11500.0
2006-12-08 10:05:00,89.95,90.06,89.93,90.06,4900.0,72.3081,72.3965,72.292,72.3965,4900.0
2006-12-08 10:10:00,90.06,90.44,90.06,90.39,3800.0,72.3965,72.702,72.3965,72.6618,3800.0
2006-12-08 10:15:00,90.39,90.5,90.37,90.44,2200.0,72.6618,72.7502,72.6457,72.702,2200.0
2006-12-08 10:20:00,90.44,90.5,90.4,90.4,3600.0,72.702,72.7502,72.6699,72.6699,3600.0
2006-12-08 10:25:00,90.44,90.44,90.35,90.35,4100.0,72.702,72.702,72.6297,72.6297,4100.0
2006-12-08 10:30:00,90.31,90.32,90.25,90.28,2200.0,72.5975,72.6055,72.5493,72.5734,2200.0
2006-12-08 10:35:00,90.25,90.26,90.18,90.24,2800.0,72.5493,72.5573,72.493,72.5412,2800.0
2006-12-08 10:40:00,90.26,90.37,90.24,90.35,3300.0,72.5573,72.6457,72.5412,72.6297,3300.0
2006-12-08 10:45:00,90.32,90.35,90.21,90.25,2700.0,72.6055,72.6297,72.5171,72.5493,2700.0
2006-12-08 10:50:00,90.22,90.27,90.22,90.27,1500.0,72.5252,72.5654,72.5252,72.5654,1500.0
2006-12-08 10:55:00,90.26,90.26,90.1,90.1,2800.0,72.5573,72.5573,72.4287,72.4287,2800.0
2006-12-08 11:00:00,90.09,90.33,90.07,90.33,5400.0,72.4207,72.6136,72.4046,72.6136,5400.0
2006-12-08 11:05:00,90.31,90.36,90.28,90.36,2000.0,72.5975,72.6377,72.5734,72.6377,2000.0
2006-12-08 11:10:00,90.36,90.4,90.32,90.36,4500.0,72.6377,72.6699,72.6055,72.6377,4500.0
2006-12-08 11:15:00,90.37,90.42,90.37,90.42,5300.0,72.6457,72.6859,72.6457,72.6859,5300.0
2006-12-08 11:20:00,90.44,90.55,90.42,90.52,4400.0,72.702,72.7904,72.6859,72.7663,4400.0
2006-12-08 11:25:00,90.52,90.53,90.47,90.48,3700.0,72.7663,72.7744,72.7261,72.7342,3700.0
2006-12-08 11:30:00,90.48,90.61,90.48,90.57,5500.0,72.7342,72.8387,72.7342,72.8065,5500.0
2006-12-08 11:35:00,90.57,90.57,90.54,90.54,4400.0,72.8065,72.8065,72.7824,72.7824,4400.0
2006-12-08 11:40:00,90.53,90.53,90.5,90.5,13200.0,72.7744,72.7744,72.7502,72.7502,13200.0
2006-12-08 11:45:00,90.5,90.61,90.45,90.61,10200.0,72.7502,72.8387,72.71,72.8387,10200.0
2006-12-08 11:50:00,90.62,90.64,90.6,90.64,7000.0,72.8467,72.8628,72.8306,72.8628,7000.0
2006-12-08 11:55:00,90.64,90.82,90.62,90.77,12300.0,72.8628,73.0075,72.8467,72.9673,12300.0
2006-12-08 12:00:00,90.76,90.77,90.72,90.73,4200.0,72.9592,72.9673,72.9271,72.9351,4200.0
2006-12-08 12:05:00,90.72,90.82,90.72,90.78,14400.0,72.9271,73.0075,72.9271,72.9753,14400.0
2006-12-08 12:10:00,90.76,90.77,90.69,90.69,2500.0,72.9592,72.9673,72.903,72.903,2500.0
2006-12-08 12:15:00,90.69,90.69,90.62,90.67,3500.0,72.903,72.903,72.8467,72.8869,3500.0
2006-12-08 12:20:00,90.67,90.81,90.67,90.8,4800.0,72.8869,72.9994,72.8869,72.9914,4800.0
2006-12-08 12:25:00,90.77,90.81,90.73,90.74,2400.0,72.9673,72.9994,72.9351,72.9432,2400.0
2006-12-08 12:30:00,90.74,90.87,90.72,90.81,3600.0,72.9432,73.0477,72.9271,72.9994,3600.0
2006-12-08 12:35:00,90.83,90.85,90.67,90.71,16400.0,73.0155,73.0316,72.8869,72.9191,16400.0
2006-12-08 12:40:00,90.71,90.77,90.71,90.77,3300.0,72.9191,72.9673,72.9191,72.9673,3300.0
2006-12-08 12:45:00,90.76,90.77,90.75,90.76,3000.0,72.9592,72.9673,72.9512,72.9592,3000.0
2006-12-08 12:50:00,90.72,90.72,90.65,90.66,5200.0,72.9271,72.9271,72.8708,72.8789,5200.0
2006-12-08 12:55:00,90.66,90.87,90.65,90.87,15400.0,72.8789,73.0477,72.8708,73.0477,15400.0
2006-12-08 13:00:00,90.85,90.9,90.82,90.89,5500.0,73.0316,73.0718,73.0075,73.0637,5500.0
2006-12-08 13:05:00,90.89,90.89,90.75,90.76,4600.0,73.0637,73.0637,72.9512,72.9592,4600.0
2006-12-08 13:10:00,90.71,90.82,90.71,90.79,8300.0,72.9191,73.0075,72.9191,72.9834,8300.0
2006-12-08 13:15:00,90.8,90.96,90.78,90.95,5400.0,72.9914,73.12,72.9753,73.112,5400.0
2006-12-08 13:20:00,90.95,90.98,90.9,90.91,5700.0,73.112,73.1361,73.0718,73.0798,5700.0
2006-12-08 13:25:00,90.91,90.91,90.82,90.82,4400.0,73.0798,73.0798,73.0075,73.0075,4400.0
2006-12-08 13:30:00,90.83,91.05,90.83,91.03,24900.0,73.0155,73.1924,73.0155,73.1763,24900.0
2006-12-08 13:35:00,91.03,91.03,90.95,90.96,16300.0,73.1763,73.1763,73.112,73.12,16300.0
2006-12-08 13:40:00,90.95,90.95,90.89,90.92,14000.0,73.112,73.112,73.0637,73.0879,14000.0
2006-12-08 13:45:00,90.86,90.89,90.82,90.89,5200.0,73.0396,73.0637,73.0075,73.0637,5200.0
2006-12-08 13:50:00,90.86,90.86,90.7,90.74,15400.0,73.0396,73.0396,72.911,72.9432,15400.0
2006-12-08 13:55:00,90.74,90.79,90.6,90.66,6900.0,72.9432,72.9834,72.8306,72.8789,6900.0
2006-12-08 14:00:00,90.66,90.69,90.66,90.69,13300.0,72.8789,72.903,72.8789,72.903,13300.0
2006-12-08 14:05:00,90.68,90.74,90.68,90.68,9800.0,72.8949,72.9432,72.8949,72.8949,9800.0
2006-12-08 14:10:00,90.69,90.75,90.68,90.74,13900.0,72.903,72.9512,72.8949,72.9432,13900.0
2006-12-08 14:15:00,90.74,90.81,90.74,90.79,13700.0,72.9432,72.9994,72.9432,72.9834,13700.0
2006-12-08 14:20:00,90.8,90.82,90.72,90.73,8100.0,72.9914,73.0075,72.9271,72.9351,8100.0
2006-12-08 14:25:00,90.72,90.72,90.64,90.68,4700.0,72.9271,72.9271,72.8628,72.8949,4700.0
2006-12-08 14:30:00,90.68,90.7,90.52,90.58,13100.0,72.8949,72.911,72.7663,72.8145,13100.0
2006-12-08 14:35:00,90.58,90.6,90.54,90.6,3900.0,72.8145,72.8306,72.7824,72.8306,3900.0
2006-12-08 14:40:00,90.6,90.73,90.58,90.59,9400.0,72.8306,72.9351,72.8145,72.8226,9400.0
2006-12-08 14:45:00,90.59,90.62,90.53,90.54,4900.0,72.8226,72.8467,72.7744,72.7824,4900.0
2006-12-08 14:50:00,90.54,90.66,90.54,90.62,7400.0,72.7824,72.8789,72.7824,72.8467,7400.0
2006-12-08 14:55:00,90.63,90.63,90.48,90.56,7500.0,72.8547,72.8547,72.7342,72.7985,7500.0
2006-12-08 15:00:00,90.56,90.59,90.51,90.59,7000.0,72.7985,72.8226,72.7583,72.8226,7000.0
2006-12-08 15:05:00,90.59,90.69,90.59,90.64,7700.0,72.8226,72.903,72.8226,72.8628,7700.0
2006-12-08 15:10:00,90.61,90.63,90.54,90.54,6400.0,72.8387,72.8547,72.7824,72.7824,6400.0
2006-12-08 15:15:00,90.55,90.62,90.55,90.6,4500.0,72.7904,72.8467,72.7904,72.8306,4500.0
2006-12-08 15:20:00,90.62,90.69,90.62,90.63,4000.0,72.8467,72.903,72.8467,72.8547,4000.0
2006-12-08 15:25:00,90.64,90.7,90.64,90.66,4700.0,72.8628,72.911,72.8628,72.8789,4700.0
2006-12-08 15:30:00,90.65,90.66,90.61,90.61,2500.0,72.8708,72.8789,72.8387,72.8387,2500.0
2006-12-08 15:35:00,90.62,90.62,90.55,90.58,8000.0,72.8467,72.8467,72.7904,72.8145,8000.0
2006-12-08 15:40:00,90.58,90.58,90.5,90.5,9700.0,72.8145,72.8145,72.7502,72.7502,9700.0
2006-12-08 15:45:00,90.51,90.69,90.47,90.69,10900.0,72.7583,72.903,72.7261,72.903,10900.0
2006-12-08 15:50:00,90.69,90.8,90.68,90.76,8100.0,72.903,72.9914,72.8949,72.9592,8100.0
2006-12-08 15:55:00,90.76,90.76,90.69,90.7,9100.0,72.9592,72.9592,72.903,72.911,9100.0
2006-12-11 09:30:00,90.86,91.19,90.83,91.18,15000.0,73.0396,73.3049,73.0155,73.2969,15000.0
2006-12-11 09:35:00,91.19,91.31,91.09,91.22,19100.0,73.3049,73.4014,73.2245,73.329,19100.0
2006-12-11 09:40:00,91.3,91.49,91.23,91.23,15000.0,73.3933,73.5461,73.3371,73.3371,15000.0
2006-12-11 09:45:00,91.23,91.54,91.2,91.54,15900.0,73.3371,73.5863,73.3129,73.5863,15900.0
2006-12-11 09:50:00,91.54,91.64,91.47,91.59,17100.0,73.5863,73.6667,73.53,73.6265,17100.0
2006-12-11 09:55:00,91.57,91.73,91.56,91.68,17900.0,73.6104,73.739,73.6023,73.6988,17900.0
2006-12-11 10:00:00,91.65,91.65,91.54,91.54,9300.0,73.6747,73.6747,73.5863,73.5863,9300.0
2006-12-11 10:05:00,91.54,91.65,91.46,91.63,10900.0,73.5863,73.6747,73.522,73.6586,10900.0
2006-12-11 10:10:00,91.65,91.76,91.63,91.72,5400.0,73.6747,73.7631,73.6586,73.731,5400.0
2006-12-11 10:15:00,91.72,91.84,91.63,91.79,19300.0,73.731,73.8274,73.6586,73.7872,19300.0
2006-12-11 10:20:00,91.79,91.8,91.78,91.79,4100.0,73.7872,73.7953,73.7792,73.7872,4100.0
2006-12-11 10:25:00,91.78,91.79,91.6,91.6,3400.0,73.7792,73.7872,73.6345,73.6345,3400.0
2006-12-11 10:30:00,91.61,91.62,91.55,91.59,5000.0,73.6425,73.6506,73.5943,73.6265,5000.0
2006-12-11 10:35:00,91.6,91.6,91.36,91.38,8300.0,73.6345,73.6345,73.4416,73.4576,8300.0
2006-12-11 10:40:00,91.36,91.54,91.26,91.44,11900.0,73.4416,73.5863,73.3612,73.5059,11900.0
2006-12-11 10:45:00,91.44,91.56,91.42,91.56,6700.0,73.5059,73.6023,73.4898,73.6023,6700.0
2006-12-11 10:50:00,91.57,91.74,91.55,91.69,8700.0,73.6104,73.747,73.5943,73.7068,8700.0
2006-12-11 10:55:00,91.7,91.71,91.62,91.62,13300.0,73.7149,73.7229,73.6506,73.6506,13300.0
2006-12-11 11:00:00,91.61,91.61,91.42,91.45,25600.0,73.6425,73.6425,73.4898,73.5139,25600.0
2006-12-11 11:05:00,91.44,91.44,91.3,91.3,3500.0,73.5059,73.5059,73.3933,73.3933,3500.0
2006-12-11 11:10:00,91.29,91.29,91.07,91.14,7900.0,73.3853,73.3853,73.2084,73.2647,7900.0
2006-12-11 11:15:00,91.12,91.14,91.0,91.07,13200.0,73.2486,73.2647,73.1522,73.2084,13200.0
2006-12-11 11:20:00,91.06,91.14,91.03,91.04,12100.0,73.2004,73.2647,73.1763,73.1843,12100.0
2006-12-11 11:25:00,91.04,91.05,90.86,90.87,9700.0,73.1843,73.1924,73.0396,73.0477,9700.0
2006-12-11 11:30:00,90.88,91.23,90.88,91.23,9800.0,73.0557,73.3371,73.0557,73.3371,9800.0
2006-12-11 11:35:00,91.23,91.23,91.13,91.14,2500.0,73.3371,73.3371,73.2567,73.2647,2500.0
2006-12-11 11:40:00,91.15,91.17,91.14,91.17,11600.0,73.2728,73.2888,73.2647,73.2888,11600.0
2006-12-11 11:45:00,91.16,91.16,91.1,91.11,8000.0,73.2808,73.2808,73.2326,73.2406,8000.0
2006-12-11 11:50:00,91.12,91.2,91.11,91.16,10900.0,73.2486,73.3129,73.2406,73.2808,10900.0
2006-12-11 11:55:00,91.16,91.21,91.15,91.18,4600.0,73.2808,73.321,73.2728,73.2969,4600.0
2006-12-11 12:00:00,91.15,91.16,91.11,91.13,9700.0,73.2728,73.2808,73.2406,73.2567,9700.0
2006-12-11 12:05:00,91.11,91.14,91.01,91.04,10200.0,73.2406,73.2647,73.1602,73.1843,10200.0
2006-12-11 12:10:00,91.03,91.16,91.03,91.16,14100.0,73.1763,73.2808,73.1763,73.2808,14100.0
2006-12-11 12:15:00,91.22,91.22,91.15,91.16,2300.0,73.329,73.329,73.2728,73.2808,2300.0
2006-12-11 12:20:00,91.2,91.2,91.15,91.15,2200.0,73.3129,73.3129,73.2728,73.2728,2200.0
2006-12-11 12:25:00,91.11,91.12,91.05,91.1,18900.0,73.2406,73.2486,73.1924,73.2326,18900.0
2006-12-11 12:30:00,91.11,91.13,91.11,91.13,5200.0,73.2406,73.2567,73.2406,73.2567,5200.0
2006-12-11 12:35:00,91.13,91.13,91.06,91.07,6600.0,73.2567,73.2567,73.2004,73.2084,6600.0
2006-12-11 12:40:00,91.06,91.07,91.0,91.05,11300.0,73.2004,73.2084,73.1522,73.1924,11300.0
2006-12-11 12:45:00,91.05,91.13,91.05,91.11,13200.0,73.1924,73.2567,73.1924,73.2406,13200.0
2006-12-11 12:50:00,91.11,91.16,91.11,91.16,3300.0,73.2406,73.2808,73.2406,73.2808,3300.0
2006-12-11 12:55:00,91.16,91.16,91.06,91.07,5300.0,73.2808,73.2808,73.2004,73.2084,5300.0
2006-12-11 13:00:00,91.07,91.11,91.07,91.11,3600.0,73.2084,73.2406,73.2084,73.2406,3600.0
2006-12-11 13:05:00,91.1,91.11,91.08,91.11,4300.0,73.2326,73.2406,73.2165,73.2406,4300.0
2006-12-11 13:10:00,91.1,91.1,91.07,91.1,3200.0,73.2326,73.2326,73.2084,73.2326,3200.0
2006-12-11 13:15:00,91.11,91.11,91.06,91.08,5700.0,73.2406,73.2406,73.2004,73.2165,5700.0
2006-12-11 13:20:00,91.07,91.14,91.07,91.1,4300.0,73.2084,73.2647,73.2084,73.2326,4300.0
2006-12-11 13:25:00,91.1,91.11,91.08,91.09,3600.0,73.2326,73.2406,73.2165,73.2245,3600.0
2006-12-11 13:30:00,91.07,91.07,91.06,91.06,2400.0,73.2084,73.2084,73.2004,73.2004,2400.0
2006-12-11 13:35:00,91.05,91.06,91.05,91.06,12000.0,73.1924,73.2004,73.1924,73.2004,12000.0
2006-12-11 13:40:00,91.06,91.06,91.05,91.05,7400.0,73.2004,73.2004,73.1924,73.1924,7400.0
2006-12-11 13:45:00,91.06,91.15,91.05,91.14,8000.0,73.2004,73.2728,73.1924,73.2647,8000.0
2006-12-11 13:50:00,91.14,91.14,91.12,91.12,3600.0,73.2647,73.2647,73.2486,73.2486,3600.0
2006-12-11 13:55:00,91.11,91.11,91.1,91.1,1400.0,73.2406,73.2406,73.2326,73.2326,1400.0
2006-12-11 14:00:00,91.09,91.16,91.07,91.11,10500.0,73.2245,73.2808,73.2084,73.2406,10500.0
2006-12-11 14:05:00,91.1,91.11,91.07,91.07,8700.0,73.2326,73.2406,73.2084,73.2084,8700.0
2006-12-11 14:10:00,91.06,91.07,91.05,91.05,3600.0,73.2004,73.2084,73.1924,73.1924,3600.0
2006-12-11 14:15:00,91.05,91.06,91.04,91.05,6400.0,73.1924,73.2004,73.1843,73.1924,6400.0
2006-12-11 14:20:00,91.05,91.1,91.01,91.07,17400.0,73.1924,73.2326,73.1602,73.2084,17400.0
2006-12-11 14:25:00,91.07,91.07,90.94,90.95,4900.0,73.2084,73.2084,73.1039,73.112,4900.0
2006-12-11 14:30:00,90.95,90.96,90.87,90.96,11100.0,73.112,73.12,73.0477,73.12,11100.0
2006-12-11 14:35:00,90.96,91.01,90.89,90.9,7200.0,73.12,73.1602,73.0637,73.0718,7200.0
2006-12-11 14:40:00,90.89,90.9,90.85,90.85,5300.0,73.0637,73.0718,73.0316,73.0316,5300.0
2006-12-11 14:45:00,90.85,91.2,90.84,91.15,31900.0,73.0316,73.3129,73.0236,73.2728,31900.0
2006-12-11 14:50:00,91.15,91.18,91.1,91.1,4400.0,73.2728,73.2969,73.2326,73.2326,4400.0
2006-12-11 14:55:00,91.1,91.1,91.04,91.05,2900.0,73.2326,73.2326,73.1843,73.1924,2900.0
2006-12-11 15:00:00,91.04,91.07,91.01,91.07,5900.0,73.1843,73.2084,73.1602,73.2084,5900.0
2006-12-11 15:05:00,91.05,91.09,91.02,91.09,4800.0,73.1924,73.2245,73.1683,73.2245,4800.0
2006-12-11 15:10:00,91.08,91.09,91.01,91.07,6000.0,73.2165,73.2245,73.1602,73.2084,6000.0
2006-12-11 15:15:00,91.07,91.1,91.02,91.02,1800.0,73.2084,73.2326,73.1683,73.1683,1800.0
2006-12-11 15:20:00,91.02,91.02,90.99,91.01,3100.0,73.1683,73.1683,73.1441,73.1602,3100.0
2006-12-11 15:25:00,91.0,91.12,90.99,91.11,7400.0,73.1522,73.2486,73.1441,73.2406,7400.0
2006-12-11 15:30:00,91.11,91.11,91.06,91.06,7200.0,73.2406,73.2406,73.2004,73.2004,7200.0
2006-12-11 15:35:00,91.06,91.06,90.99,90.99,8100.0,73.2004,73.2004,73.1441,73.1441,8100.0
2006-12-11 15:40:00,90.98,91.13,90.98,91.06,7000.0,73.1361,73.2567,73.1361,73.2004,7000.0
2006-12-11 15:45:00,91.06,91.12,91.06,91.11,14200.0,73.2004,73.2486,73.2004,73.2406,14200.0
2006-12-11 15:50:00,91.11,91.14,91.1,91.14,15800.0,73.2406,73.2647,73.2326,73.2647,15800.0
2006-12-11 15:55:00,91.14,91.25,91.11,91.25,26700.0,73.2647,73.3531,73.2406,73.3531,26700.0
2006-12-12 09:30:00,91.24,91.24,90.85,90.98,10100.0,73.3451,73.3451,73.0316,73.1361,10100.0
2006-12-12 09:35:00,90.92,91.16,90.84,91.14,5500.0,73.0879,73.2808,73.0236,73.2647,5500.0
2006-12-12 09:40:00,91.15,91.15,90.74,90.8,6600.0,73.2728,73.2728,72.9432,72.9914,6600.0
2006-12-12 09:45:00,90.78,91.03,90.74,90.87,10700.0,72.9753,73.1763,72.9432,73.0477,10700.0
2006-12-12 09:50:00,90.85,90.86,90.75,90.8,6300.0,73.0316,73.0396,72.9512,72.9914,6300.0
2006-12-12 09:55:00,90.8,90.8,90.68,90.7,4600.0,72.9914,72.9914,72.8949,72.911,4600.0
2006-12-12 10:00:00,90.7,90.72,90.66,90.71,12400.0,72.911,72.9271,72.8789,72.9191,12400.0
2006-12-12 10:05:00,90.71,90.73,90.68,90.72,7000.0,72.9191,72.9351,72.8949,72.9271,7000.0
2006-12-12 10:10:00,90.71,90.75,90.65,90.71,11400.0,72.9191,72.9512,72.8708,72.9191,11400.0
2006-12-12 10:15:00,90.71,90.73,90.7,90.71,8300.0,72.9191,72.9351,72.911,72.9191,8300.0
2006-12-12 10:20:00,90.7,90.77,90.7,90.7,15900.0,72.911,72.9673,72.911,72.911,15900.0
2006-12-12 10:25:00,90.71,90.71,90.69,90.69,4400.0,72.9191,72.9191,72.903,72.903,4400.0
2006-12-12 10:30:00,90.69,90.78,90.69,90.78,13800.0,72.903,72.9753,72.903,72.9753,13800.0
2006-12-12 10:35:00,90.8,90.96,90.8,90.95,7300.0,72.9914,73.12,72.9914,73.112,7300.0
2006-12-12 10:40:00,90.93,90.95,90.87,90.93,2200.0,73.0959,73.112,73.0477,73.0959,2200.0
2006-12-12 10:45:00,90.88,90.88,90.69,90.7,5500.0,73.0557,73.0557,72.903,72.911,5500.0
2006-12-12 10:50:00,90.7,90.72,90.65,90.69,6300.0,72.911,72.9271,72.8708,72.903,6300.0
2006-12-12 10:55:00,90.68,90.81,90.68,90.81,8300.0,72.8949,72.9994,72.8949,72.9994,8300.0
2006-12-12 11:00:00,90.8,90.84,90.8,90.8,4700.0,72.9914,73.0236,72.9914,72.9914,4700.0
2006-12-12 11:05:00,90.81,90.81,90.77,90.81,8500.0,72.9994,72.9994,72.9673,72.9994,8500.0
2006-12-12 11:10:00,90.81,90.83,90.78,90.79,7500.0,72.9994,73.0155,72.9753,72.9834,7500.0
2006-12-12 11:15:00,90.78,90.82,90.75,90.79,6700.0,72.9753,73.0075,72.9512,72.9834,6700.0
2006-12-12 11:20:00,90.78,90.8,90.71,90.8,6200.0,72.9753,72.9914,72.9191,72.9914,6200.0
2006-12-12 11:25:00,90.8,90.81,90.7,90.71,7300.0,72.9914,72.9994,72.911,72.9191,7300.0
2006-12-12 11:30:00,90.69,90.73,90.68,90.72,4000.0,72.903,72.9351,72.8949,72.9271,4000.0
2006-12-12 11:35:00,90.72,90.72,90.65,90.69,8400.0,72.9271,72.9271,72.8708,72.903,8400.0
2006-12-12 11:40:00,90.7,90.71,90.65,90.66,9400.0,72.911,72.9191,72.8708,72.8789,9400.0
2006-12-12 11:45:00,90.67,90.74,90.65,90.7,3900.0,72.8869,72.9432,72.8708,72.911,3900.0
2006-12-12 11:50:00,90.7,90.73,90.69,90.72,2500.0,72.911,72.9351,72.903,72.9271,2500.0
2006-12-12 11:55:00,90.72,90.72,90.66,90.66,3900.0,72.9271,72.9271,72.8789,72.8789,3900.0
2006-12-12 12:00:00,90.65,90.65,90.6,90.6,6300.0,72.8708,72.8708,72.8306,72.8306,6300.0
2006-12-12 12:05:00,90.61,90.72,90.6,90.67,12500.0,72.8387,72.9271,72.8306,72.8869,12500.0
2006-12-12 12:10:00,90.66,90.66,90.47,90.49,15200.0,72.8789,72.8789,72.7261,72.7422,15200.0
2006-12-12 12:15:00,90.48,90.49,90.44,90.44,10300.0,72.7342,72.7422,72.702,72.702,10300.0
2006-12-12 12:20:00,90.44,90.44,90.31,90.31,7200.0,72.702,72.702,72.5975,72.5975,7200.0
2006-12-12 12:25:00,90.3,90.31,90.08,90.08,15300.0,72.5895,72.5975,72.4126,72.4126,15300.0
2006-12-12 12:30:00,90.09,90.23,90.08,90.21,14500.0,72.4207,72.5332,72.4126,72.5171,14500.0
2006-12-12 12:35:00,90.22,90.37,90.2,90.34,23000.0,72.5252,72.6457,72.5091,72.6216,23000.0
2006-12-12 12:40:00,90.34,90.34,90.2,90.2,15200.0,72.6216,72.6216,72.5091,72.5091,15200.0
2006-12-12 12:45:00,90.21,90.24,90.15,90.21,8800.0,72.5171,72.5412,72.4689,72.5171,8800.0
2006-12-12 12:50:00,90.18,90.19,90.05,90.05,57300.0,72.493,72.501,72.3885,72.3885,57300.0
2006-12-12 12:55:00,90.06,90.12,89.98,89.98,12300.0,72.3965,72.4448,72.3322,72.3322,12300.0
2006-12-12 13:00:00,89.99,90.0,89.97,89.97,11600.0,72.3403,72.3483,72.3242,72.3242,11600.0
2006-12-12 13:05:00,90.0,90.0,89.98,90.0,1200.0,72.3483,72.3483,72.3322,72.3483,1200.0
2006-12-12 13:10:00,89.98,89.99,89.91,89.91,5800.0,72.3322,72.3403,72.276,72.276,5800.0
2006-12-12 13:15:00,89.89,89.89,89.78,89.79,9400.0,72.2599,72.2599,72.1715,72.1795,9400.0
2006-12-12 13:20:00,89.79,89.85,89.72,89.72,8300.0,72.1795,72.2277,72.1232,72.1232,8300.0
2006-12-12 13:25:00,89.72,89.75,89.72,89.74,3100.0,72.1232,72.1473,72.1232,72.1393,3100.0
2006-12-12 13:30:00,89.75,89.83,89.7,89.7,11600.0,72.1473,72.2116,72.1071,72.1071,11600.0
2006-12-12 13:35:00,89.7,89.72,89.67,89.69,4900.0,72.1071,72.1232,72.083,72.0991,4900.0
2006-12-12 13:40:00,89.7,89.71,89.67,89.68,2600.0,72.1071,72.1152,72.083,72.0911,2600.0
2006-12-12 13:45:00,89.67,89.71,89.66,89.71,2600.0,72.083,72.1152,72.075,72.1152,2600.0
2006-12-12 13:50:00,89.7,89.73,89.67,89.73,6700.0,72.1071,72.1313,72.083,72.1313,6700.0
2006-12-12 13:55:00,89.72,89.77,89.72,89.75,10500.0,72.1232,72.1634,72.1232,72.1473,10500.0
2006-12-12 14:00:00,89.75,89.76,89.72,89.72,8100.0,72.1473,72.1554,72.1232,72.1232,8100.0
2006-12-12 14:05:00,89.73,89.84,89.72,89.8,10800.0,72.1313,72.2197,72.1232,72.1875,10800.0
2006-12-12 14:10:00,89.79,89.79,89.6,89.73,17000.0,72.1795,72.1795,72.0268,72.1313,17000.0
2006-12-12 14:15:00,89.74,89.97,89.59,89.86,19000.0,72.1393,72.3242,72.0187,72.2358,19000.0
2006-12-12 14:20:00,89.89,90.17,89.85,89.97,24500.0,72.2599,72.485,72.2277,72.3242,24500.0
2006-12-12 14:25:00,89.97,90.05,89.88,89.94,19900.0,72.3242,72.3885,72.2518,72.3001,19900.0
2006-12-12 14:30:00,89.96,90.04,89.92,89.95,19200.0,72.3162,72.3805,72.284,72.3081,19200.0
2006-12-12 14:35:00,89.94,89.94,89.61,89.71,29200.0,72.3001,72.3001,72.0348,72.1152,29200.0
2006-12-12 14:40:00,89.7,89.79,89.7,89.71,12700.0,72.1071,72.1795,72.1071,72.1152,12700.0
2006-12-12 14:45:00,89.71,89.76,89.67,89.71,14300.0,72.1152,72.1554,72.083,72.1152,14300.0
2006-12-12 14:50:00,89.7,89.87,89.7,89.79,8800.0,72.1071,72.2438,72.1071,72.1795,8800.0
2006-12-12 14:55:00,89.81,89.85,89.77,89.84,20200.0,72.1956,72.2277,72.1634,72.2197,20200.0
2006-12-12 15:00:00,89.85,89.94,89.77,89.92,25800.0,72.2277,72.3001,72.1634,72.284,25800.0
2006-12-12 15:05:00,89.94,90.0,89.93,90.0,22700.0,72.3001,72.3483,72.292,72.3483,22700.0
2006-12-12 15:10:00,89.98,90.07,89.94,90.06,23100.0,72.3322,72.4046,72.3001,72.3965,23100.0
2006-12-12 15:15:00,90.06,90.29,90.06,90.12,27800.0,72.3965,72.5814,72.3965,72.4448,27800.0
2006-12-12 15:20:00,90.12,90.12,90.0,90.03,10200.0,72.4448,72.4448,72.3483,72.3724,10200.0
2006-12-12 15:25:00,90.04,90.04,89.99,89.99,15500.0,72.3805,72.3805,72.3403,72.3403,15500.0
2006-12-12 15:30:00,89.99,89.99,89.85,89.86,20100.0,72.3403,72.3403,72.2277,72.2358,20100.0
2006-12-12 15:35:00,89.85,90.02,89.85,90.0,16100.0,72.2277,72.3644,72.2277,72.3483,16100.0
2006-12-12 15:40:00,90.01,90.06,89.97,90.0,13200.0,72.3563,72.3965,72.3242,72.3483,13200.0
2006-12-12 15:45:00,90.0,90.04,90.0,90.0,18300.0,72.3483,72.3805,72.3483,72.3483,18300.0
2006-12-12 15:50:00,89.99,90.01,89.95,90.01,27200.0,72.3403,72.3563,72.3081,72.3563,27200.0
2006-12-12 15:55:00,90.01,90.09,89.99,90.06,15000.0,72.3563,72.4207,72.3403,72.3965,15000.0
2006-12-13 09:30:00,90.95,91.0,90.89,90.99,15800.0,73.112,73.1522,73.0637,73.1441,15800.0
2006-12-13 09:35:00,91.0,91.3,91.0,91.12,14700.0,73.1522,73.3933,73.1522,73.2486,14700.0
2006-12-13 09:40:00,91.14,91.17,90.87,91.13,9100.0,73.2647,73.2888,73.0477,73.2567,9100.0
2006-12-13 09:45:00,91.14,91.42,91.1,91.42,10000.0,73.2647,73.4898,73.2326,73.4898,10000.0
2006-12-13 09:50:00,91.41,91.54,91.35,91.47,18100.0,73.4818,73.5863,73.4335,73.53,18100.0
2006-12-13 09:55:00,91.47,91.69,91.47,91.47,11500.0,73.53,73.7068,73.53,73.53,11500.0
2006-12-13 10:00:00,91.47,91.47,91.37,91.47,13300.0,73.53,73.53,73.4496,73.53,13300.0
2006-12-13 10:05:00,91.45,91.45,91.23,91.23,4900.0,73.5139,73.5139,73.3371,73.3371,4900.0
2006-12-13 10:10:00,91.15,91.15,90.95,90.95,6300.0,73.2728,73.2728,73.112,73.112,6300.0
2006-12-13 10:15:00,90.96,90.99,90.93,90.93,8300.0,73.12,73.1441,73.0959,73.0959,8300.0
2006-12-13 10:20:00,90.93,90.93,90.86,90.88,6600.0,73.0959,73.0959,73.0396,73.0557,6600.0
2006-12-13 10:25:00,90.84,90.84,90.81,90.84,1800.0,73.0236,73.0236,72.9994,73.0236,1800.0
2006-12-13 10:30:00,90.81,90.81,90.61,90.63,9000.0,72.9994,72.9994,72.8387,72.8547,9000.0
2006-12-13 10:35:00,90.63,90.75,90.62,90.74,11300.0,72.8547,72.9512,72.8467,72.9432,11300.0
2006-12-13 10:40:00,90.74,90.87,90.74,90.87,5200.0,72.9432,73.0477,72.9432,73.0477,5200.0
2006-12-13 10:45:00,90.87,90.91,90.85,90.9,4400.0,73.0477,73.0798,73.0316,73.0718,4400.0
2006-12-13 10:50:00,90.9,91.0,90.9,91.0,8400.0,73.0718,73.1522,73.0718,73.1522,8400.0
2006-12-13 10:55:00,91.04,91.1,91.02,91.06,10700.0,73.1843,73.2326,73.1683,73.2004,10700.0
2006-12-13 11:00:00,91.04,91.07,90.98,91.02,3600.0,73.1843,73.2084,73.1361,73.1683,3600.0
2006-12-13 11:05:00,91.04,91.04,90.86,90.86,5100.0,73.1843,73.1843,73.0396,73.0396,5100.0
2006-12-13 11:10:00,90.85,90.96,90.84,90.92,4100.0,73.0316,73.12,73.0236,73.0879,4100.0
2006-12-13 11:15:00,90.93,90.94,90.9,90.9,1000.0,73.0959,73.1039,73.0718,73.0718,1000.0
2006-12-13 11:20:00,90.91,91.03,90.76,91.0,7600.0,73.0798,73.1763,72.9592,73.1522,7600.0
2006-12-13 11:25:00,91.03,91.03,90.78,90.85,9800.0,73.1763,73.1763,72.9753,73.0316,9800.0
2006-12-13 11:30:00,90.89,90.99,90.88,90.93,5900.0,73.0637,73.1441,73.0557,73.0959,5900.0
2006-12-13 11:35:00,90.92,90.92,90.89,90.89,1300.0,73.0879,73.0879,73.0637,73.0637,1300.0
2006-12-13 11:40:00,90.89,90.94,90.86,90.94,5100.0,73.0637,73.1039,73.0396,73.1039,5100.0
2006-12-13 11:45:00,90.92,91.04,90.92,91.03,2800.0,73.0879,73.1843,73.0879,73.1763,2800.0
2006-12-13 11:50:00,91.02,91.02,90.9,90.94,8000.0,73.1683,73.1683,73.0718,73.1039,8000.0
2006-12-13 11:55:00,90.93,91.02,90.93,91.02,6700.0,73.0959,73.1683,73.0959,73.1683,6700.0
2006-12-13 12:00:00,91.06,91.06,90.94,90.94,5100.0,73.2004,73.2004,73.1039,73.1039,5100.0
2006-12-13 12:05:00,90.92,90.93,90.92,90.93,3900.0,73.0879,73.0959,73.0879,73.0959,3900.0
2006-12-13 12:10:00,90.93,90.94,90.88,90.91,10800.0,73.0959,73.1039,73.0557,73.0798,10800.0
2006-12-13 12:15:00,90.87,90.92,90.85,90.92,7000.0,73.0477,73.0879,73.0316,73.0879,7000.0
2006-12-13 12:20:00,90.92,90.93,90.83,90.87,10900.0,73.0879,73.0959,73.0155,73.0477,10900.0
2006-12-13 12:25:00,90.83,90.83,90.83,90.83,100.0,73.0155,73.0155,73.0155,73.0155,100.0
2006-12-13 12:30:00,90.82,90.82,90.8,90.8,8500.0,73.0075,73.0075,72.9914,72.9914,8500.0
2006-12-13 12:35:00,90.8,90.8,90.8,90.8,1800.0,72.9914,72.9914,72.9914,72.9914,1800.0
2006-12-13 12:40:00,90.81,90.81,90.8,90.81,5000.0,72.9994,72.9994,72.9914,72.9994,5000.0
2006-12-13 12:45:00,90.81,90.82,90.8,90.82,11100.0,72.9994,73.0075,72.9914,73.0075,11100.0
2006-12-13 12:50:00,90.83,90.91,90.8,90.87,9000.0,73.0155,73.0798,72.9914,73.0477,9000.0
2006-12-13 12:55:00,90.88,90.91,90.88,90.89,6700.0,73.0557,73.0798,73.0557,73.0637,6700.0
2006-12-13 13:00:00,90.88,90.92,90.87,90.92,6300.0,73.0557,73.0879,73.0477,73.0879,6300.0
2006-12-13 13:05:00,90.92,91.06,90.92,91.01,9500.0,73.0879,73.2004,73.0879,73.1602,9500.0
2006-12-13 13:10:00,91.03,91.03,91.0,91.0,1200.0,73.1763,73.1763,73.1522,73.1522,1200.0
2006-12-13 13:15:00,90.99,91.01,90.88,90.88,3300.0,73.1441,73.1602,73.0557,73.0557,3300.0
2006-12-13 13:20:00,90.89,91.0,90.89,90.98,3700.0,73.0637,73.1522,73.0637,73.1361,3700.0
2006-12-13 13:25:00,90.97,91.02,90.96,91.02,2600.0,73.1281,73.1683,73.12,73.1683,2600.0
2006-12-13 13:30:00,91.03,91.03,90.95,90.96,5000.0,73.1763,73.1763,73.112,73.12,5000.0
2006-12-13 13:35:00,90.96,90.96,90.85,90.87,1500.0,73.12,73.12,73.0316,73.0477,1500.0
2006-12-13 13:40:00,90.87,90.87,90.8,90.81,4000.0,73.0477,73.0477,72.9914,72.9994,4000.0
2006-12-13 13:45:00,90.81,90.83,90.81,90.83,4500.0,72.9994,73.0155,72.9994,73.0155,4500.0
2006-12-13 13:50:00,90.84,90.84,90.8,90.82,6500.0,73.0236,73.0236,72.9914,73.0075,6500.0
2006-12-13 13:55:00,90.85,90.94,90.81,90.94,3800.0,73.0316,73.1039,72.9994,73.1039,3800.0
2006-12-13 14:00:00,90.94,91.0,90.9,90.93,3100.0,73.1039,73.1522,73.0718,73.0959,3100.0
2006-12-13 14:05:00,90.94,90.94,90.9,90.9,1400.0,73.1039,73.1039,73.0718,73.0718,1400.0
2006-12-13 14:10:00,90.91,90.91,90.86,90.86,600.0,73.0798,73.0798,73.0396,73.0396,600.0
2006-12-13 14:15:00,90.86,90.86,90.8,90.83,9900.0,73.0396,73.0396,72.9914,73.0155,9900.0
2006-12-13 14:20:00,90.83,90.88,90.82,90.87,4800.0,73.0155,73.0557,73.0075,73.0477,4800.0
2006-12-13 14:25:00,90.86,90.86,90.83,90.83,1600.0,73.0396,73.0396,73.0155,73.0155,1600.0
2006-12-13 14:30:00,90.83,90.83,90.8,90.81,16000.0,73.0155,73.0155,72.9914,72.9994,16000.0
2006-12-13 14:35:00,90.8,90.89,90.8,90.89,7100.0,72.9914,73.0637,72.9914,73.0637,7100.0
2006-12-13 14:40:00,90.88,90.91,90.8,90.89,10700.0,73.0557,73.0798,72.9914,73.0637,10700.0
2006-12-13 14:45:00,90.88,91.05,90.84,91.05,10100.0,73.0557,73.1924,73.0236,73.1924,10100.0
2006-12-13 14:50:00,91.06,91.1,91.03,91.08,20400.0,73.2004,73.2326,73.1763,73.2165,20400.0
2006-12-13 14:55:00,91.1,91.11,90.97,91.04,13400.0,73.2326,73.2406,73.1281,73.1843,13400.0
2006-12-13 15:00:00,91.04,91.04,90.88,90.91,8700.0,73.1843,73.1843,73.0557,73.0798,8700.0
2006-12-13 15:05:00,90.91,91.06,90.91,91.05,3400.0,73.0798,73.2004,73.0798,73.1924,3400.0
2006-12-13 15:10:00,91.04,91.04,90.97,90.98,1400.0,73.1843,73.1843,73.1281,73.1361,1400.0
2006-12-13 15:15:00,90.98,90.98,90.92,90.98,9800.0,73.1361,73.1361,73.0879,73.1361,9800.0
2006-12-13 15:20:00,90.98,91.07,90.96,90.97,7300.0,73.1361,73.2084,73.12,73.1281,7300.0
2006-12-13 15:25:00,90.97,91.17,90.9,91.17,13700.0,73.1281,73.2888,73.0718,73.2888,13700.0
2006-12-13 15:30:00,91.16,91.25,91.15,91.22,16000.0,73.2808,73.3531,73.2728,73.329,16000.0
2006-12-13 15:35:00,91.22,91.26,91.21,91.26,9800.0,73.329,73.3612,73.321,73.3612,9800.0
2006-12-13 15:40:00,91.26,91.27,91.2,91.2,8800.0,73.3612,73.3692,73.3129,73.3129,8800.0
2006-12-13 15:45:00,91.18,91.22,91.12,91.12,8400.0,73.2969,73.329,73.2486,73.2486,8400.0
2006-12-13 15:50:00,91.11,91.12,91.04,91.04,16200.0,73.2406,73.2486,73.1843,73.1843,16200.0
2006-12-13 15:55:00,91.03,91.18,91.03,91.13,17500.0,73.1763,73.2969,73.1763,73.2567,17500.0
2006-12-14 09:30:00,91.4,91.51,91.25,91.25,8900.0,73.4737,73.5621,73.3531,73.3531,8900.0
2006-12-14 09:35:00,91.23,91.29,90.9,91.12,26600.0,73.3371,73.3853,73.0718,73.2486,26600.0
2006-12-14 09:40:00,91.11,91.53,91.07,91.53,24900.0,73.2406,73.5782,73.2084,73.5782,24900.0
2006-12-14 09:45:00,91.52,91.94,91.52,91.93,30300.0,73.5702,73.9078,73.5702,73.8998,30300.0
2006-12-14 09:50:00,91.93,91.93,91.72,91.76,5500.0,73.8998,73.8998,73.731,73.7631,5500.0
2006-12-14 09:55:00,91.75,92.0,91.75,91.83,24500.0,73.7551,73.956,73.7551,73.8194,24500.0
2006-12-14 10:00:00,91.83,91.96,91.65,91.96,13100.0,73.8194,73.9239,73.6747,73.9239,13100.0
2006-12-14 10:05:00,91.93,92.0,91.83,91.83,8800.0,73.8998,73.956,73.8194,73.8194,8800.0
2006-12-14 10:10:00,91.82,91.92,91.75,91.78,3600.0,73.8113,73.8917,73.7551,73.7792,3600.0
2006-12-14 10:15:00,91.78,91.78,91.57,91.63,8100.0,73.7792,73.7792,73.6104,73.6586,8100.0
2006-12-14 10:20:00,91.64,91.71,91.52,91.56,10600.0,73.6667,73.7229,73.5702,73.6023,10600.0
2006-12-14 10:25:00,91.51,91.62,91.38,91.62,5000.0,73.5621,73.6506,73.4576,73.6506,5000.0
2006-12-14 10:30:00,91.65,91.68,91.56,91.58,7700.0,73.6747,73.6988,73.6023,73.6184,7700.0
2006-12-14 10:35:00,91.59,91.82,91.56,91.69,11400.0,73.6265,73.8113,73.6023,73.7068,11400.0
2006-12-14 10:40:00,91.69,91.69,91.52,91.6,8900.0,73.7068,73.7068,73.5702,73.6345,8900.0
2006-12-14 10:45:00,91.57,91.59,91.51,91.52,2600.0,73.6104,73.6265,73.5621,73.5702,2600.0
2006-12-14 10:50:00,91.51,91.54,91.45,91.45,3100.0,73.5621,73.5863,73.5139,73.5139,3100.0
2006-12-14 10:55:00,91.44,91.54,91.41,91.54,2800.0,73.5059,73.5863,73.4818,73.5863,2800.0
2006-12-14 11:00:00,91.54,91.55,91.44,91.55,10600.0,73.5863,73.5943,73.5059,73.5943,10600.0
2006-12-14 11:05:00,91.58,91.58,91.52,91.52,1900.0,73.6184,73.6184,73.5702,73.5702,1900.0
2006-12-14 11:10:00,91.52,91.53,91.5,91.51,1600.0,73.5702,73.5782,73.5541,73.5621,1600.0
2006-12-14 11:15:00,91.51,91.51,91.37,91.37,1700.0,73.5621,73.5621,73.4496,73.4496,1700.0
2006-12-14 11:20:00,91.37,91.48,91.34,91.43,10600.0,73.4496,73.538,73.4255,73.4978,10600.0
2006-12-14 11:25:00,91.47,91.5,91.47,91.49,10100.0,73.53,73.5541,73.53,73.5461,10100.0
2006-12-14 11:30:00,91.5,91.68,91.5,91.67,5700.0,73.5541,73.6988,73.5541,73.6908,5700.0
2006-12-14 11:35:00,91.64,91.67,91.56,91.62,5000.0,73.6667,73.6908,73.6023,73.6506,5000.0
2006-12-14 11:40:00,91.61,91.61,91.31,91.32,6700.0,73.6425,73.6425,73.4014,73.4094,6700.0
2006-12-14 11:45:00,91.33,91.35,91.31,91.32,3300.0,73.4175,73.4335,73.4014,73.4094,3300.0
2006-12-14 11:50:00,91.31,91.34,91.3,91.3,2300.0,73.4014,73.4255,73.3933,73.3933,2300.0
2006-12-14 11:55:00,91.3,91.31,91.28,91.28,2500.0,73.3933,73.4014,73.3773,73.3773,2500.0
2006-12-14 12:00:00,91.28,91.38,91.28,91.37,4900.0,73.3773,73.4576,73.3773,73.4496,4900.0
2006-12-14 12:05:00,91.38,91.38,91.26,91.3,4600.0,73.4576,73.4576,73.3612,73.3933,4600.0
2006-12-14 12:10:00,91.31,91.33,91.3,91.33,800.0,73.4014,73.4175,73.3933,73.4175,800.0
2006-12-14 12:15:00,91.33,91.34,91.23,91.23,2400.0,73.4175,73.4255,73.3371,73.3371,2400.0
2006-12-14 12:20:00,91.23,91.32,91.23,91.3,2700.0,73.3371,73.4094,73.3371,73.3933,2700.0
2006-12-14 12:25:00,91.31,91.31,91.27,91.28,2100.0,73.4014,73.4014,73.3692,73.3773,2100.0
2006-12-14 12:30:00,91.29,91.38,91.26,91.36,4400.0,73.3853,73.4576,73.3612,73.4416,4400.0
2006-12-14 12:35:00,91.38,91.39,91.36,91.36,1100.0,73.4576,73.4657,73.4416,73.4416,1100.0
2006-12-14 12:40:00,91.35,91.35,91.32,91.32,400.0,73.4335,73.4335,73.4094,73.4094,400.0
2006-12-14 12:45:00,91.32,91.32,91.23,91.23,1800.0,73.4094,73.4094,73.3371,73.3371,1800.0
2006-12-14 12:50:00,91.22,91.22,91.17,91.2,4800.0,73.329,73.329,73.2888,73.3129,4800.0
2006-12-14 12:55:00,91.23,91.32,91.21,91.32,2000.0,73.3371,73.4094,73.321,73.4094,2000.0
2006-12-14 13:00:00,91.31,91.31,91.28,91.28,700.0,73.4014,73.4014,73.3773,73.3773,700.0
2006-12-14 13:05:00,91.26,91.37,91.25,91.37,2800.0,73.3612,73.4496,73.3531,73.4496,2800.0
2006-12-14 13:10:00,91.37,91.37,91.24,91.29,3800.0,73.4496,73.4496,73.3451,73.3853,3800.0
2006-12-14 13:15:00,91.29,91.36,91.29,91.36,1000.0,73.3853,73.4416,73.3853,73.4416,1000.0
2006-12-14 13:20:00,91.32,91.37,91.32,91.36,300.0,73.4094,73.4496,73.4094,73.4416,300.0
2006-12-14 13:25:00,91.32,91.33,91.32,91.33,800.0,73.4094,73.4175,73.4094,73.4175,800.0
2006-12-14 13:30:00,91.35,91.35,91.21,91.24,3800.0,73.4335,73.4335,73.321,73.3451,3800.0
2006-12-14 13:35:00,91.25,91.32,91.13,91.17,5700.0,73.3531,73.4094,73.2567,73.2888,5700.0
2006-12-14 13:40:00,91.16,91.18,91.15,91.17,1200.0,73.2808,73.2969,73.2728,73.2888,1200.0
2006-12-14 13:45:00,91.16,91.18,91.09,91.12,3000.0,73.2808,73.2969,73.2245,73.2486,3000.0
2006-12-14 13:50:00,91.1,91.19,91.1,91.19,5000.0,73.2326,73.3049,73.2326,73.3049,5000.0
2006-12-14 13:55:00,91.19,91.2,91.16,91.17,1600.0,73.3049,73.3129,73.2808,73.2888,1600.0
2006-12-14 14:00:00,91.18,91.2,91.17,91.2,2100.0,73.2969,73.3129,73.2888,73.3129,2100.0
2006-12-14 14:05:00,91.2,91.2,91.18,91.18,1300.0,73.3129,73.3129,73.2969,73.2969,1300.0
2006-12-14 14:10:00,91.18,91.2,91.16,91.16,2700.0,73.2969,73.3129,73.2808,73.2808,2700.0
2006-12-14 14:15:00,91.18,91.18,91.12,91.15,5900.0,73.2969,73.2969,73.2486,73.2728,5900.0
2006-12-14 14:20:00,91.15,91.16,91.03,91.05,2300.0,73.2728,73.2808,73.1763,73.1924,2300.0
2006-12-14 14:25:00,91.03,91.03,90.9,91.0,8600.0,73.1763,73.1763,73.0718,73.1522,8600.0
2006-12-14 14:30:00,91.0,91.18,91.0,91.18,18800.0,73.1522,73.2969,73.1522,73.2969,18800.0
2006-12-14 14:35:00,91.2,91.25,91.18,91.19,5200.0,73.3129,73.3531,73.2969,73.3049,5200.0
2006-12-14 14:40:00,91.22,91.22,91.16,91.17,3200.0,73.329,73.329,73.2808,73.2888,3200.0
2006-12-14 14:45:00,91.16,91.16,91.02,91.07,4900.0,73.2808,73.2808,73.1683,73.2084,4900.0
2006-12-14 14:50:00,91.07,91.07,90.99,91.03,6400.0,73.2084,73.2084,73.1441,73.1763,6400.0
2006-12-14 14:55:00,91.04,91.05,90.99,91.04,1800.0,73.1843,73.1924,73.1441,73.1843,1800.0
2006-12-14 15:00:00,91.04,91.04,90.96,91.01,7500.0,73.1843,73.1843,73.12,73.1602,7500.0
2006-12-14 15:05:00,91.01,91.03,90.98,91.03,2100.0,73.1602,73.1763,73.1361,73.1763,2100.0
2006-12-14 15:10:00,91.01,91.05,91.01,91.05,2000.0,73.1602,73.1924,73.1602,73.1924,2000.0
2006-12-14 15:15:00,91.05,91.05,91.0,91.03,3700.0,73.1924,73.1924,73.1522,73.1763,3700.0
2006-12-14 15:20:00,91.04,91.05,91.01,91.05,3900.0,73.1843,73.1924,73.1602,73.1924,3900.0
2006-12-14 15:25:00,91.05,91.16,91.05,91.09,4700.0,73.1924,73.2808,73.1924,73.2245,4700.0
2006-12-14 15:30:00,91.08,91.11,91.07,91.11,4500.0,73.2165,73.2406,73.2084,73.2406,4500.0
2006-12-14 15:35:00,91.12,91.15,91.09,91.15,9000.0,73.2486,73.2728,73.2245,73.2728,9000.0
2006-12-14 15:40:00,91.18,91.23,91.16,91.22,5500.0,73.2969,73.3371,73.2808,73.329,5500.0
2006-12-14 15:45:00,91.23,91.24,91.17,91.17,6800.0,73.3371,73.3451,73.2888,73.2888,6800.0
2006-12-14 15:50:00,91.14,91.16,91.11,91.12,9500.0,73.2647,73.2808,73.2406,73.2486,9500.0
2006-12-14 15:55:00,91.12,91.13,91.08,91.11,7900.0,73.2486,73.2567,73.2165,73.2406,7900.0
2006-12-15 09:30:00,91.68,91.79,91.63,91.79,145200.0,73.6988,73.7872,73.6586,73.7872,145200.0
2006-12-15 09:35:00,91.79,91.79,91.55,91.55,8600.0,73.7872,73.7872,73.5943,73.5943,8600.0
2006-12-15 09:40:00,91.55,91.55,91.36,91.36,6000.0,73.5943,73.5943,73.4416,73.4416,6000.0
2006-12-15 09:45:00,91.32,91.38,91.09,91.09,9500.0,73.4094,73.4576,73.2245,73.2245,9500.0
2006-12-15 09:50:00,91.09,91.32,91.02,91.16,10300.0,73.2245,73.4094,73.1683,73.2808,10300.0
2006-12-15 09:55:00,91.17,91.18,90.88,90.88,7400.0,73.2888,73.2969,73.0557,73.0557,7400.0
2006-12-15 10:00:00,90.92,90.92,90.78,90.86,10200.0,73.0879,73.0879,72.9753,73.0396,10200.0
2006-12-15 10:05:00,90.85,90.95,90.66,90.71,11200.0,73.0316,73.112,72.8789,72.9191,11200.0
2006-12-15 10:10:00,90.71,90.73,90.65,90.66,6800.0,72.9191,72.9351,72.8708,72.8789,6800.0
2006-12-15 10:15:00,90.66,90.74,90.56,90.59,11600.0,72.8789,72.9432,72.7985,72.8226,11600.0
2006-12-15 10:20:00,90.59,90.64,90.59,90.6,8200.0,72.8226,72.8628,72.8226,72.8306,8200.0
2006-12-15 10:25:00,90.59,90.61,90.51,90.51,3500.0,72.8226,72.8387,72.7583,72.7583,3500.0
2006-12-15 10:30:00,90.51,90.59,90.43,90.59,8500.0,72.7583,72.8226,72.694,72.8226,8500.0
2006-12-15 10:35:00,90.59,90.59,90.51,90.57,5300.0,72.8226,72.8226,72.7583,72.8065,5300.0
2006-12-15 10:40:00,90.56,90.57,90.53,90.53,3000.0,72.7985,72.8065,72.7744,72.7744,3000.0
2006-12-15 10:45:00,90.52,90.52,90.29,90.33,9000.0,72.7663,72.7663,72.5814,72.6136,9000.0
2006-12-15 10:50:00,90.33,90.34,90.27,90.3,7900.0,72.6136,72.6216,72.5654,72.5895,7900.0
2006-12-15 10:55:00,90.31,90.51,90.31,90.51,5400.0,72.5975,72.7583,72.5975,72.7583,5400.0
2006-12-15 11:00:00,90.52,90.6,90.49,90.52,8400.0,72.7663,72.8306,72.7422,72.7663,8400.0
2006-12-15 11:05:00,90.5,90.5,90.4,90.47,8300.0,72.7502,72.7502,72.6699,72.7261,8300.0
2006-12-15 11:10:00,90.46,90.47,90.37,90.38,5800.0,72.7181,72.7261,72.6457,72.6538,5800.0
2006-12-15 11:15:00,90.38,90.42,90.38,90.42,4900.0,72.6538,72.6859,72.6538,72.6859,4900.0
2006-12-15 11:20:00,90.41,90.45,90.38,90.38,8000.0,72.6779,72.71,72.6538,72.6538,8000.0
2006-12-15 11:25:00,90.41,90.41,90.35,90.36,3600.0,72.6779,72.6779,72.6297,72.6377,3600.0
2006-12-15 11:30:00,90.35,90.38,90.34,90.36,6000.0,72.6297,72.6538,72.6216,72.6377,6000.0
2006-12-15 11:35:00,90.38,90.59,90.38,90.51,7700.0,72.6538,72.8226,72.6538,72.7583,7700.0
2006-12-15 11:40:00,90.53,90.56,90.52,90.56,700.0,72.7744,72.7985,72.7663,72.7985,700.0
2006-12-15 11:45:00,90.53,90.57,90.52,90.57,5400.0,72.7744,72.8065,72.7663,72.8065,5400.0
2006-12-15 11:50:00,90.55,90.58,90.55,90.58,2400.0,72.7904,72.8145,72.7904,72.8145,2400.0
2006-12-15 11:55:00,90.58,90.58,90.55,90.56,1700.0,72.8145,72.8145,72.7904,72.7985,1700.0
2006-12-15 12:00:00,90.54,90.63,90.5,90.59,5400.0,72.7824,72.8547,72.7502,72.8226,5400.0
2006-12-15 12:05:00,90.63,90.73,90.63,90.71,4100.0,72.8547,72.9351,72.8547,72.9191,4100.0
2006-12-15 12:10:00,90.69,90.73,90.68,90.73,2700.0,72.903,72.9351,72.8949,72.9351,2700.0
2006-12-15 12:15:00,90.71,90.73,90.7,90.72,3400.0,72.9191,72.9351,72.911,72.9271,3400.0
2006-12-15 12:20:00,90.71,90.73,90.71,90.73,3800.0,72.9191,72.9351,72.9191,72.9351,3800.0
2006-12-15 12:25:00,90.71,90.72,90.59,90.59,8400.0,72.9191,72.9271,72.8226,72.8226,8400.0
2006-12-15 12:30:00,90.57,90.58,90.53,90.54,3400.0,72.8065,72.8145,72.7744,72.7824,3400.0
2006-12-15 12:35:00,90.53,90.82,90.53,90.82,3200.0,72.7744,73.0075,72.7744,73.0075,3200.0
2006-12-15 12:40:00,90.85,90.92,90.84,90.89,5300.0,73.0316,73.0879,73.0236,73.0637,5300.0
2006-12-15 12:45:00,90.88,90.92,90.82,90.88,4100.0,73.0557,73.0879,73.0075,73.0557,4100.0
2006-12-15 12:50:00,90.87,90.9,90.87,90.9,2000.0,73.0477,73.0718,73.0477,73.0718,2000.0
2006-12-15 12:55:00,90.9,90.9,90.88,90.88,1000.0,73.0718,73.0718,73.0557,73.0557,1000.0
2006-12-15 13:00:00,90.89,90.89,90.85,90.89,1700.0,73.0637,73.0637,73.0316,73.0637,1700.0
2006-12-15 13:05:00,90.89,90.89,90.86,90.87,2100.0,73.0637,73.0637,73.0396,73.0477,2100.0
2006-12-15 13:10:00,90.87,90.88,90.78,90.78,3200.0,73.0477,73.0557,72.9753,72.9753,3200.0
2006-12-15 13:15:00,90.77,90.82,90.77,90.82,1700.0,72.9673,73.0075,72.9673,73.0075,1700.0
2006-12-15 13:20:00,90.85,90.96,90.85,90.95,3200.0,73.0316,73.12,73.0316,73.112,3200.0
2006-12-15 13:25:00,90.92,91.03,90.92,91.01,3000.0,73.0879,73.1763,73.0879,73.1602,3000.0
2006-12-15 13:30:00,91.0,91.01,90.93,90.93,3500.0,73.1522,73.1602,73.0959,73.0959,3500.0
2006-12-15 13:35:00,90.93,90.93,90.83,90.83,2900.0,73.0959,73.0959,73.0155,73.0155,2900.0
2006-12-15 13:40:00,90.82,90.83,90.6,90.6,16500.0,73.0075,73.0155,72.8306,72.8306,16500.0
2006-12-15 13:45:00,90.59,90.59,90.52,90.54,3400.0,72.8226,72.8226,72.7663,72.7824,3400.0
2006-12-15 13:50:00,90.55,90.59,90.46,90.46,5200.0,72.7904,72.8226,72.7181,72.7181,5200.0
2006-12-15 13:55:00,90.45,90.47,90.39,90.43,7700.0,72.71,72.7261,72.6618,72.694,7700.0
2006-12-15 14:00:00,90.44,90.6,90.44,90.52,9900.0,72.702,72.8306,72.702,72.7663,9900.0
2006-12-15 14:05:00,90.52,90.52,90.43,90.43,4700.0,72.7663,72.7663,72.694,72.694,4700.0
2006-12-15 14:10:00,90.42,90.42,90.31,90.31,7900.0,72.6859,72.6859,72.5975,72.5975,7900.0
2006-12-15 14:15:00,90.31,90.34,90.27,90.27,6400.0,72.5975,72.6216,72.5654,72.5654,6400.0
2006-12-15 14:20:00,90.27,90.35,90.24,90.34,15900.0,72.5654,72.6297,72.5412,72.6216,15900.0
2006-12-15 14:25:00,90.34,90.36,90.32,90.32,5100.0,72.6216,72.6377,72.6055,72.6055,5100.0
2006-12-15 14:30:00,90.32,90.48,90.27,90.47,6300.0,72.6055,72.7342,72.5654,72.7261,6300.0
2006-12-15 14:35:00,90.46,90.46,90.37,90.4,4200.0,72.7181,72.7181,72.6457,72.6699,4200.0
2006-12-15 14:40:00,90.41,90.5,90.4,90.46,4200.0,72.6779,72.7502,72.6699,72.7181,4200.0
2006-12-15 14:45:00,90.46,90.5,90.45,90.5,2900.0,72.7181,72.7502,72.71,72.7502,2900.0
2006-12-15 14:50:00,90.5,90.62,90.5,90.62,3700.0,72.7502,72.8467,72.7502,72.8467,3700.0
2006-12-15 14:55:00,90.62,90.65,90.59,90.63,4300.0,72.8467,72.8708,72.8226,72.8547,4300.0
2006-12-15 15:00:00,90.63,90.65,90.59,90.62,5600.0,72.8547,72.8708,72.8226,72.8467,5600.0
2006-12-15 15:05:00,90.61,90.75,90.59,90.75,8300.0,72.8387,72.9512,72.8226,72.9512,8300.0
2006-12-15 15:10:00,90.75,90.76,90.72,90.74,9400.0,72.9512,72.9592,72.9271,72.9432,9400.0
2006-12-15 15:15:00,90.72,90.73,90.68,90.69,8600.0,72.9271,72.9351,72.8949,72.903,8600.0
2006-12-15 15:20:00,90.69,90.81,90.67,90.81,6000.0,72.903,72.9994,72.8869,72.9994,6000.0
2006-12-15 15:25:00,90.81,90.82,90.72,90.73,7800.0,72.9994,73.0075,72.9271,72.9351,7800.0
2006-12-15 15:30:00,90.73,90.88,90.73,90.84,7800.0,72.9351,73.0557,72.9351,73.0236,7800.0
2006-12-15 15:35:00,90.84,90.85,90.76,90.76,11100.0,73.0236,73.0316,72.9592,72.9592,11100.0
2006-12-15 15:40:00,90.76,90.85,90.76,90.8,8200.0,72.9592,73.0316,72.9592,72.9914,8200.0
2006-12-15 15:45:00,90.8,90.86,90.8,90.83,8500.0,72.9914,73.0396,72.9914,73.0155,8500.0
2006-12-15 15:50:00,90.85,90.85,90.79,90.81,11300.0,73.0316,73.0316,72.9834,72.9994,11300.0
2006-12-15 15:55:00,90.81,90.96,90.81,90.88,23200.0,72.9994,73.12,72.9994,73.0557,23200.0
2006-12-18 09:30:00,91.04,91.15,90.91,90.91,4700.0,73.1843,73.2728,73.0798,73.0798,4700.0
2006-12-18 09:35:00,90.92,91.12,90.92,91.03,5900.0,73.0879,73.2486,73.0879,73.1763,5900.0
2006-12-18 09:40:00,91.03,91.3,90.91,91.02,5700.0,73.1763,73.3933,73.0798,73.1683,5700.0
2006-12-18 09:45:00,91.0,91.01,90.77,90.86,3200.0,73.1522,73.1602,72.9673,73.0396,3200.0
2006-12-18 09:50:00,90.9,91.18,90.9,91.01,7400.0,73.0718,73.2969,73.0718,73.1602,7400.0
2006-12-18 09:55:00,91.01,91.25,91.01,91.23,4100.0,73.1602,73.3531,73.1602,73.3371,4100.0
2006-12-18 10:00:00,91.23,91.32,91.23,91.26,6600.0,73.3371,73.4094,73.3371,73.3612,6600.0
2006-12-18 10:05:00,91.29,91.33,91.25,91.33,4400.0,73.3853,73.4175,73.3531,73.4175,4400.0
2006-12-18 10:10:00,91.34,91.45,91.34,91.44,2900.0,73.4255,73.5139,73.4255,73.5059,2900.0
2006-12-18 10:15:00,91.44,91.7,91.44,91.7,6000.0,73.5059,73.7149,73.5059,73.7149,6000.0
2006-12-18 10:20:00,91.69,91.77,91.52,91.52,8500.0,73.7068,73.7712,73.5702,73.5702,8500.0
2006-12-18 10:25:00,91.52,91.52,91.37,91.37,4100.0,73.5702,73.5702,73.4496,73.4496,4100.0
2006-12-18 10:30:00,91.36,91.5,91.36,91.5,1900.0,73.4416,73.5541,73.4416,73.5541,1900.0
2006-12-18 10:35:00,91.48,91.52,91.35,91.39,5500.0,73.538,73.5702,73.4335,73.4657,5500.0
2006-12-18 10:40:00,91.36,91.4,91.35,91.39,19400.0,73.4416,73.4737,73.4335,73.4657,19400.0
2006-12-18 10:45:00,91.37,91.48,91.32,91.48,7700.0,73.4496,73.538,73.4094,73.538,7700.0
2006-12-18 10:50:00,91.48,91.56,91.45,91.55,4900.0,73.538,73.6023,73.5139,73.5943,4900.0
2006-12-18 10:55:00,91.55,91.57,91.5,91.57,3500.0,73.5943,73.6104,73.5541,73.6104,3500.0
2006-12-18 11:00:00,91.55,91.55,91.49,91.49,900.0,73.5943,73.5943,73.5461,73.5461,900.0
2006-12-18 11:05:00,91.44,91.49,91.43,91.44,4100.0,73.5059,73.5461,73.4978,73.5059,4100.0
2006-12-18 11:10:00,91.44,91.44,91.29,91.34,4200.0,73.5059,73.5059,73.3853,73.4255,4200.0
2006-12-18 11:15:00,91.34,91.35,91.33,91.35,2000.0,73.4255,73.4335,73.4175,73.4335,2000.0
2006-12-18 11:20:00,91.35,91.4,91.35,91.4,1500.0,73.4335,73.4737,73.4335,73.4737,1500.0
2006-12-18 11:25:00,91.41,91.48,91.38,91.45,5200.0,73.4818,73.538,73.4576,73.5139,5200.0
2006-12-18 11:30:00,91.47,91.53,91.38,91.53,9500.0,73.53,73.5782,73.4576,73.5782,9500.0
2006-12-18 11:35:00,91.5,91.55,91.46,91.5,8200.0,73.5541,73.5943,73.522,73.5541,8200.0
2006-12-18 11:40:00,91.47,91.47,91.35,91.37,3700.0,73.53,73.53,73.4335,73.4496,3700.0
2006-12-18 11:45:00,91.38,91.42,91.35,91.41,5500.0,73.4576,73.4898,73.4335,73.4818,5500.0
2006-12-18 11:50:00,91.42,91.48,91.4,91.4,1800.0,73.4898,73.538,73.4737,73.4737,1800.0
2006-12-18 11:55:00,91.44,91.44,91.35,91.35,6500.0,73.5059,73.5059,73.4335,73.4335,6500.0
2006-12-18 12:00:00,91.36,91.37,91.29,91.29,7100.0,73.4416,73.4496,73.3853,73.3853,7100.0
2006-12-18 12:05:00,91.32,91.4,91.3,91.31,4700.0,73.4094,73.4737,73.3933,73.4014,4700.0
2006-12-18 12:10:00,91.3,91.41,91.27,91.38,8200.0,73.3933,73.4818,73.3692,73.4576,8200.0
2006-12-18 12:15:00,91.39,91.48,91.39,91.43,3400.0,73.4657,73.538,73.4657,73.4978,3400.0
2006-12-18 12:20:00,91.4,91.44,91.4,91.42,3800.0,73.4737,73.5059,73.4737,73.4898,3800.0
2006-12-18 12:25:00,91.42,91.62,91.42,91.62,3000.0,73.4898,73.6506,73.4898,73.6506,3000.0
2006-12-18 12:30:00,91.62,91.7,91.61,91.67,3900.0,73.6506,73.7149,73.6425,73.6908,3900.0
2006-12-18 12:35:00,91.68,91.68,91.63,91.65,2200.0,73.6988,73.6988,73.6586,73.6747,2200.0
2006-12-18 12:40:00,91.65,91.65,91.56,91.56,1000.0,73.6747,73.6747,73.6023,73.6023,1000.0
2006-12-18 12:45:00,91.57,91.57,91.47,91.5,3200.0,73.6104,73.6104,73.53,73.5541,3200.0
2006-12-18 12:50:00,91.51,91.58,91.51,91.58,3900.0,73.5621,73.6184,73.5621,73.6184,3900.0
2006-12-18 12:55:00,91.57,91.65,91.57,91.61,5600.0,73.6104,73.6747,73.6104,73.6425,5600.0
2006-12-18 13:00:00,91.56,91.56,91.36,91.43,4800.0,73.6023,73.6023,73.4416,73.4978,4800.0
2006-12-18 13:05:00,91.48,91.48,91.42,91.42,1200.0,73.538,73.538,73.4898,73.4898,1200.0
2006-12-18 13:10:00,91.43,91.43,91.4,91.4,1000.0,73.4978,73.4978,73.4737,73.4737,1000.0
2006-12-18 13:15:00,91.4,91.42,91.4,91.41,1300.0,73.4737,73.4898,73.4737,73.4818,1300.0
2006-12-18 13:20:00,91.41,91.5,91.4,91.4,3900.0,73.4818,73.5541,73.4737,73.4737,3900.0
2006-12-18 13:25:00,91.37,91.38,91.24,91.25,3600.0,73.4496,73.4576,73.3451,73.3531,3600.0
2006-12-18 13:30:00,91.25,91.28,91.22,91.27,2800.0,73.3531,73.3773,73.329,73.3692,2800.0
2006-12-18 13:35:00,91.28,91.37,91.27,91.34,1900.0,73.3773,73.4496,73.3692,73.4255,1900.0
2006-12-18 13:40:00,91.33,91.39,91.33,91.38,2000.0,73.4175,73.4657,73.4175,73.4576,2000.0
2006-12-18 13:45:00,91.39,91.46,91.39,91.46,2700.0,73.4657,73.522,73.4657,73.522,2700.0
2006-12-18 13:50:00,91.44,91.44,91.43,91.43,1600.0,73.5059,73.5059,73.4978,73.4978,1600.0
2006-12-18 13:55:00,91.44,91.44,91.38,91.39,2400.0,73.5059,73.5059,73.4576,73.4657,2400.0
2006-12-18 14:00:00,91.37,91.37,91.35,91.37,2600.0,73.4496,73.4496,73.4335,73.4496,2600.0
2006-12-18 14:05:00,91.36,91.36,91.14,91.14,5900.0,73.4416,73.4416,73.2647,73.2647,5900.0
2006-12-18 14:10:00,91.15,91.15,91.04,91.06,4600.0,73.2728,73.2728,73.1843,73.2004,4600.0
2006-12-18 14:15:00,91.07,91.23,91.07,91.23,2700.0,73.2084,73.3371,73.2084,73.3371,2700.0
2006-12-18 14:20:00,91.23,91.24,91.07,91.1,3800.0,73.3371,73.3451,73.2084,73.2326,3800.0
2006-12-18 14:25:00,91.1,91.1,91.05,91.06,2900.0,73.2326,73.2326,73.1924,73.2004,2900.0
2006-12-18 14:30:00,91.02,91.15,91.02,91.15,3300.0,73.1683,73.2728,73.1683,73.2728,3300.0
2006-12-18 14:35:00,91.11,91.16,91.11,91.12,1800.0,73.2406,73.2808,73.2406,73.2486,1800.0
2006-12-18 14:40:00,91.12,91.12,91.04,91.04,4600.0,73.2486,73.2486,73.1843,73.1843,4600.0
2006-12-18 14:45:00,91.04,91.06,91.0,91.0,6100.0,73.1843,73.2004,73.1522,73.1522,6100.0
2006-12-18 14:50:00,91.0,91.04,90.92,91.0,18200.0,73.1522,73.1843,73.0879,73.1522,18200.0
2006-12-18 14:55:00,91.0,91.02,90.98,91.01,4000.0,73.1522,73.1683,73.1361,73.1602,4000.0
2006-12-18 15:00:00,91.0,91.04,90.98,91.0,6600.0,73.1522,73.1843,73.1361,73.1522,6600.0
2006-12-18 15:05:00,91.0,91.03,90.98,91.0,9400.0,73.1522,73.1763,73.1361,73.1522,9400.0
2006-12-18 15:10:00,91.0,91.09,90.98,91.05,9600.0,73.1522,73.2245,73.1361,73.1924,9600.0
2006-12-18 15:15:00,91.01,91.01,90.99,91.0,38200.0,73.1602,73.1602,73.1441,73.1522,38200.0
2006-12-18 15:20:00,90.98,90.98,90.87,90.88,3200.0,73.1361,73.1361,73.0477,73.0557,3200.0
2006-12-18 15:25:00,90.88,90.96,90.87,90.92,4800.0,73.0557,73.12,73.0477,73.0879,4800.0
2006-12-18 15:30:00,90.9,91.02,90.87,90.98,6200.0,73.0718,73.1683,73.0477,73.1361,6200.0
2006-12-18 15:35:00,90.98,90.99,90.86,90.87,4400.0,73.1361,73.1441,73.0396,73.0477,4400.0
2006-12-18 15:40:00,90.87,90.97,90.87,90.95,12300.0,73.0477,73.1281,73.0477,73.112,12300.0
2006-12-18 15:45:00,90.93,91.07,90.93,91.07,6000.0,73.0959,73.2084,73.0959,73.2084,6000.0
2006-12-18 15:50:00,91.04,91.04,91.0,91.01,13200.0,73.1843,73.1843,73.1522,73.1602,13200.0
2006-12-18 15:55:00,91.01,91.07,90.98,90.98,15900.0,73.1602,73.2084,73.1361,73.1361,15900.0
2006-12-19 09:30:00,90.94,90.94,90.64,90.78,4200.0,73.1039,73.1039,72.8628,72.9753,4200.0
2006-12-19 09:35:00,90.75,90.75,90.46,90.48,7100.0,72.9512,72.9512,72.7181,72.7342,7100.0
2006-12-19 09:40:00,90.45,90.46,90.2,90.25,4800.0,72.71,72.7181,72.5091,72.5493,4800.0
2006-12-19 09:45:00,90.2,90.21,89.96,89.96,10000.0,72.5091,72.5171,72.3162,72.3162,10000.0
2006-12-19 09:50:00,89.97,90.17,89.97,90.02,6100.0,72.3242,72.485,72.3242,72.3644,6100.0
2006-12-19 09:55:00,90.05,90.11,90.03,90.07,5100.0,72.3885,72.4367,72.3724,72.4046,5100.0
2006-12-19 10:00:00,90.07,90.28,90.07,90.13,8700.0,72.4046,72.5734,72.4046,72.4528,8700.0
2006-12-19 10:05:00,90.12,90.21,89.99,90.21,3600.0,72.4448,72.5171,72.3403,72.5171,3600.0
2006-12-19 10:10:00,90.21,90.34,90.21,90.33,3000.0,72.5171,72.6216,72.5171,72.6136,3000.0
2006-12-19 10:15:00,90.37,90.67,90.37,90.62,3800.0,72.6457,72.8869,72.6457,72.8467,3800.0
2006-12-19 10:20:00,90.62,90.62,90.37,90.5,5300.0,72.8467,72.8467,72.6457,72.7502,5300.0
2006-12-19 10:25:00,90.52,90.65,90.52,90.53,3900.0,72.7663,72.8708,72.7663,72.7744,3900.0
2006-12-19 10:30:00,90.6,90.68,90.6,90.63,2400.0,72.8306,72.8949,72.8306,72.8547,2400.0
2006-12-19 10:35:00,90.56,90.64,90.56,90.64,5600.0,72.7985,72.8628,72.7985,72.8628,5600.0
2006-12-19 10:40:00,90.64,90.69,90.56,90.69,6300.0,72.8628,72.903,72.7985,72.903,6300.0
2006-12-19 10:45:00,90.73,90.83,90.73,90.83,2300.0,72.9351,73.0155,72.9351,73.0155,2300.0
2006-12-19 10:50:00,90.83,90.99,90.83,90.96,8200.0,73.0155,73.1441,73.0155,73.12,8200.0
2006-12-19 10:55:00,91.0,91.23,90.96,91.21,5300.0,73.1522,73.3371,73.12,73.321,5300.0
2006-12-19 11:00:00,91.21,91.47,91.21,91.47,5900.0,73.321,73.53,73.321,73.53,5900.0
2006-12-19 11:05:00,91.49,91.54,91.42,91.53,3600.0,73.5461,73.5863,73.4898,73.5782,3600.0
2006-12-19 11:10:00,91.53,91.53,91.39,91.39,2300.0,73.5782,73.5782,73.4657,73.4657,2300.0
2006-12-19 11:15:00,91.37,91.37,91.14,91.19,6100.0,73.4496,73.4496,73.2647,73.3049,6100.0
2006-12-19 11:20:00,91.14,91.14,91.06,91.06,1600.0,73.2647,73.2647,73.2004,73.2004,1600.0
2006-12-19 11:25:00,91.01,91.05,90.96,91.02,7000.0,73.1602,73.1924,73.12,73.1683,7000.0
2006-12-19 11:30:00,90.96,91.12,90.96,91.11,3400.0,73.12,73.2486,73.12,73.2406,3400.0
2006-12-19 11:35:00,91.07,91.09,90.99,90.99,2400.0,73.2084,73.2245,73.1441,73.1441,2400.0
2006-12-19 11:40:00,91.0,91.03,90.97,91.03,3400.0,73.1522,73.1763,73.1281,73.1763,3400.0
2006-12-19 11:45:00,91.05,91.08,91.02,91.03,800.0,73.1924,73.2165,73.1683,73.1763,800.0
2006-12-19 11:50:00,91.07,91.08,90.98,91.02,5600.0,73.2084,73.2165,73.1361,73.1683,5600.0
2006-12-19 11:55:00,91.03,91.03,91.02,91.03,2400.0,73.1763,73.1763,73.1683,73.1763,2400.0
2006-12-19 12:00:00,91.03,91.12,91.03,91.12,3500.0,73.1763,73.2486,73.1763,73.2486,3500.0
2006-12-19 12:05:00,91.09,91.09,90.91,90.96,4500.0,73.2245,73.2245,73.0798,73.12,4500.0
2006-12-19 12:10:00,90.9,90.95,90.9,90.9,1700.0,73.0718,73.112,73.0718,73.0718,1700.0
2006-12-19 12:15:00,90.9,90.9,90.8,90.8,2700.0,73.0718,73.0718,72.9914,72.9914,2700.0
2006-12-19 12:20:00,90.8,90.87,90.8,90.87,3300.0,72.9914,73.0477,72.9914,73.0477,3300.0
2006-12-19 12:25:00,90.92,90.98,90.92,90.96,1100.0,73.0879,73.1361,73.0879,73.12,1100.0
2006-12-19 12:30:00,90.99,91.06,90.99,91.06,1900.0,73.1441,73.2004,73.1441,73.2004,1900.0
2006-12-19 12:35:00,91.07,91.11,90.93,90.96,2900.0,73.2084,73.2406,73.0959,73.12,2900.0
2006-12-19 12:40:00,90.96,90.99,90.96,90.99,1300.0,73.12,73.1441,73.12,73.1441,1300.0
2006-12-19 12:45:00,90.98,91.03,90.98,91.03,1700.0,73.1361,73.1763,73.1361,73.1763,1700.0
2006-12-19 12:50:00,91.03,91.06,91.0,91.0,2800.0,73.1763,73.2004,73.1522,73.1522,2800.0
2006-12-19 12:55:00,90.98,90.98,90.96,90.97,1300.0,73.1361,73.1361,73.12,73.1281,1300.0
2006-12-19 13:00:00,90.97,90.97,90.97,90.97,400.0,73.1281,73.1281,73.1281,73.1281,400.0
2006-12-19 13:05:00,90.97,90.97,90.9,90.9,1200.0,73.1281,73.1281,73.0718,73.0718,1200.0
2006-12-19 13:10:00,90.9,91.03,90.9,91.03,3300.0,73.0718,73.1763,73.0718,73.1763,3300.0
2006-12-19 13:15:00,91.04,91.04,90.91,90.93,2500.0,73.1843,73.1843,73.0798,73.0959,2500.0
2006-12-19 13:20:00,90.92,90.94,90.92,90.94,900.0,73.0879,73.1039,73.0879,73.1039,900.0
2006-12-19 13:25:00,90.93,91.01,90.93,90.96,500.0,73.0959,73.1602,73.0959,73.12,500.0
2006-12-19 13:30:00,90.97,91.03,90.97,90.99,1100.0,73.1281,73.1763,73.1281,73.1441,1100.0
2006-12-19 13:35:00,91.0,91.0,90.98,90.98,1000.0,73.1522,73.1522,73.1361,73.1361,1000.0
2006-12-19 13:40:00,90.98,91.07,90.98,91.07,3200.0,73.1361,73.2084,73.1361,73.2084,3200.0
2006-12-19 13:45:00,91.04,91.16,91.04,91.12,5000.0,73.1843,73.2808,73.1843,73.2486,5000.0
2006-12-19 13:50:00,91.12,91.13,91.12,91.12,3600.0,73.2486,73.2567,73.2486,73.2486,3600.0
2006-12-19 13:55:00,91.12,91.13,91.12,91.12,700.0,73.2486,73.2567,73.2486,73.2486,700.0
2006-12-19 14:00:00,91.13,91.28,91.13,91.28,7100.0,73.2567,73.3773,73.2567,73.3773,7100.0
2006-12-19 14:05:00,91.28,91.5,91.28,91.44,7700.0,73.3773,73.5541,73.3773,73.5059,7700.0
2006-12-19 14:10:00,91.44,91.55,91.44,91.55,2300.0,73.5059,73.5943,73.5059,73.5943,2300.0
2006-12-19 14:15:00,91.56,91.56,91.5,91.52,5800.0,73.6023,73.6023,73.5541,73.5702,5800.0
2006-12-19 14:20:00,91.52,91.59,91.52,91.58,2700.0,73.5702,73.6265,73.5702,73.6184,2700.0
2006-12-19 14:25:00,91.58,91.58,91.47,91.5,4000.0,73.6184,73.6184,73.53,73.5541,4000.0
2006-12-19 14:30:00,91.5,91.56,91.5,91.56,2800.0,73.5541,73.6023,73.5541,73.6023,2800.0
2006-12-19 14:35:00,91.56,91.64,91.56,91.63,3200.0,73.6023,73.6667,73.6023,73.6586,3200.0
2006-12-19 14:40:00,91.63,91.63,91.59,91.59,2500.0,73.6586,73.6586,73.6265,73.6265,2500.0
2006-12-19 14:45:00,91.61,91.61,91.57,91.6,6100.0,73.6425,73.6425,73.6104,73.6345,6100.0
2006-12-19 14:50:00,91.61,91.72,91.61,91.72,4800.0,73.6425,73.731,73.6425,73.731,4800.0
2006-12-19 14:55:00,91.73,91.74,91.68,91.68,1100.0,73.739,73.747,73.6988,73.6988,1100.0
2006-12-19 15:00:00,91.69,91.69,91.65,91.67,2800.0,73.7068,73.7068,73.6747,73.6908,2800.0
2006-12-19 15:05:00,91.67,91.8,91.67,91.79,6400.0,73.6908,73.7953,73.6908,73.7872,6400.0
2006-12-19 15:10:00,91.8,91.89,91.79,91.85,3800.0,73.7953,73.8676,73.7872,73.8355,3800.0
2006-12-19 15:15:00,91.86,91.86,91.78,91.79,2200.0,73.8435,73.8435,73.7792,73.7872,2200.0
2006-12-19 15:20:00,91.79,91.79,91.79,91.79,0.0,73.7872,73.7872,73.7872,73.7872,0.0
2006-12-19 15:25:00,91.75,91.75,91.69,91.69,2200.0,73.7551,73.7551,73.7068,73.7068,2200.0
2006-12-19 15:30:00,91.7,91.77,91.69,91.73,11400.0,73.7149,73.7712,73.7068,73.739,11400.0
2006-12-19 15:35:00,91.72,91.73,91.68,91.68,8100.0,73.731,73.739,73.6988,73.6988,8100.0
2006-12-19 15:40:00,91.66,91.67,91.62,91.65,7200.0,73.6827,73.6908,73.6506,73.6747,7200.0
2006-12-19 15:45:00,91.65,91.71,91.65,91.7,9800.0,73.6747,73.7229,73.6747,73.7149,9800.0
2006-12-19 15:50:00,91.71,91.72,91.62,91.62,5900.0,73.7229,73.731,73.6506,73.6506,5900.0
2006-12-19 15:55:00,91.62,91.62,91.5,91.5,21400.0,73.6506,73.6506,73.5541,73.5541,21400.0
2006-12-20 09:30:00,91.25,91.31,91.09,91.31,11700.0,73.3531,73.4014,73.2245,73.4014,11700.0
2006-12-20 09:35:00,91.41,91.6,91.36,91.55,5500.0,73.4818,73.6345,73.4416,73.5943,5500.0
2006-12-20 09:40:00,91.55,91.7,91.55,91.69,9000.0,73.5943,73.7149,73.5943,73.7068,9000.0
2006-12-20 09:45:00,91.65,91.68,91.54,91.68,6900.0,73.6747,73.6988,73.5863,73.6988,6900.0
2006-12-20 09:50:00,91.66,91.7,91.57,91.61,5600.0,73.6827,73.7149,73.6104,73.6425,5600.0
2006-12-20 09:55:00,91.58,91.78,91.58,91.78,5200.0,73.6184,73.7792,73.6184,73.7792,5200.0
2006-12-20 10:00:00,91.77,91.79,91.6,91.66,4200.0,73.7712,73.7872,73.6345,73.6827,4200.0
2006-12-20 10:05:00,91.66,91.66,91.58,91.6,3500.0,73.6827,73.6827,73.6184,73.6345,3500.0
2006-12-20 10:10:00,91.66,91.66,91.56,91.65,7500.0,73.6827,73.6827,73.6023,73.6747,7500.0
2006-12-20 10:15:00,91.65,91.65,91.56,91.58,5700.0,73.6747,73.6747,73.6023,73.6184,5700.0
2006-12-20 10:20:00,91.57,91.57,91.44,91.48,3100.0,73.6104,73.6104,73.5059,73.538,3100.0
2006-12-20 10:25:00,91.48,91.48,91.28,91.28,5300.0,73.538,73.538,73.3773,73.3773,5300.0
2006-12-20 10:30:00,91.26,91.47,91.26,91.3,12300.0,73.3612,73.53,73.3612,73.3933,12300.0
2006-12-20 10:35:00,91.29,91.54,91.29,91.49,9500.0,73.3853,73.5863,73.3853,73.5461,9500.0
2006-12-20 10:40:00,91.5,91.57,91.45,91.52,15900.0,73.5541,73.6104,73.5139,73.5702,15900.0
2006-12-20 10:45:00,91.5,91.5,91.31,91.37,7200.0,73.5541,73.5541,73.4014,73.4496,7200.0
2006-12-20 10:50:00,91.33,91.37,91.3,91.33,7200.0,73.4175,73.4496,73.3933,73.4175,7200.0
2006-12-20 10:55:00,91.32,91.32,91.17,91.2,6200.0,73.4094,73.4094,73.2888,73.3129,6200.0
2006-12-20 11:00:00,91.21,91.24,91.12,91.15,5500.0,73.321,73.3451,73.2486,73.2728,5500.0
2006-12-20 11:05:00,91.15,91.21,91.11,91.14,7600.0,73.2728,73.321,73.2406,73.2647,7600.0
2006-12-20 11:10:00,91.13,91.2,91.1,91.2,4800.0,73.2567,73.3129,73.2326,73.3129,4800.0
2006-12-20 11:15:00,91.18,91.2,91.05,91.08,4900.0,73.2969,73.3129,73.1924,73.2165,4900.0
2006-12-20 11:20:00,91.06,91.1,91.04,91.07,3000.0,73.2004,73.2326,73.1843,73.2084,3000.0
2006-12-20 11:25:00,91.1,91.13,91.08,91.1,1800.0,73.2326,73.2567,73.2165,73.2326,1800.0
2006-12-20 11:30:00,91.1,91.22,91.1,91.2,5500.0,73.2326,73.329,73.2326,73.3129,5500.0
2006-12-20 11:35:00,91.2,91.2,91.1,91.11,3200.0,73.3129,73.3129,73.2326,73.2406,3200.0
2006-12-20 11:40:00,91.11,91.12,91.07,91.11,2600.0,73.2406,73.2486,73.2084,73.2406,2600.0
2006-12-20 11:45:00,91.11,91.11,91.01,91.06,1800.0,73.2406,73.2406,73.1602,73.2004,1800.0
2006-12-20 11:50:00,91.05,91.05,90.98,91.02,1700.0,73.1924,73.1924,73.1361,73.1683,1700.0
2006-12-20 11:55:00,91.04,91.06,91.0,91.03,3200.0,73.1843,73.2004,73.1522,73.1763,3200.0
2006-12-20 12:00:00,91.03,91.04,90.94,90.94,2300.0,73.1763,73.1843,73.1039,73.1039,2300.0
2006-12-20 12:05:00,90.96,90.99,90.95,90.99,2000.0,73.12,73.1441,73.112,73.1441,2000.0
2006-12-20 12:10:00,91.01,91.03,91.01,91.02,1000.0,73.1602,73.1763,73.1602,73.1683,1000.0
2006-12-20 12:15:00,91.01,91.01,90.94,90.98,2200.0,73.1602,73.1602,73.1039,73.1361,2200.0
2006-12-20 12:20:00,90.96,91.04,90.96,91.01,2100.0,73.12,73.1843,73.12,73.1602,2100.0
2006-12-20 12:25:00,91.01,91.02,91.0,91.01,1000.0,73.1602,73.1683,73.1522,73.1602,1000.0
2006-12-20 12:30:00,91.01,91.06,91.0,91.02,2100.0,73.1602,73.2004,73.1522,73.1683,2100.0
2006-12-20 12:35:00,90.97,90.98,90.94,90.95,1100.0,73.1281,73.1361,73.1039,73.112,1100.0
2006-12-20 12:40:00,90.96,90.98,90.93,90.95,4900.0,73.12,73.1361,73.0959,73.112,4900.0
2006-12-20 12:45:00,90.93,90.94,90.82,90.84,5500.0,73.0959,73.1039,73.0075,73.0236,5500.0
2006-12-20 12:50:00,90.85,90.92,90.85,90.9,4000.0,73.0316,73.0879,73.0316,73.0718,4000.0
2006-12-20 12:55:00,90.9,90.9,90.86,90.86,2000.0,73.0718,73.0718,73.0396,73.0396,2000.0
2006-12-20 13:00:00,90.88,90.89,90.83,90.85,3600.0,73.0557,73.0637,73.0155,73.0316,3600.0
2006-12-20 13:05:00,90.85,90.85,90.77,90.77,1800.0,73.0316,73.0316,72.9673,72.9673,1800.0
2006-12-20 13:10:00,90.79,90.79,90.67,90.67,2100.0,72.9834,72.9834,72.8869,72.8869,2100.0
2006-12-20 13:15:00,90.67,90.67,90.65,90.66,5800.0,72.8869,72.8869,72.8708,72.8789,5800.0
2006-12-20 13:20:00,90.66,90.66,90.57,90.58,3600.0,72.8789,72.8789,72.8065,72.8145,3600.0
2006-12-20 13:25:00,90.56,90.64,90.55,90.64,3600.0,72.7985,72.8628,72.7904,72.8628,3600.0
2006-12-20 13:30:00,90.61,90.62,90.55,90.59,6600.0,72.8387,72.8467,72.7904,72.8226,6600.0
2006-12-20 13:35:00,90.58,90.63,90.52,90.55,10200.0,72.8145,72.8547,72.7663,72.7904,10200.0
2006-12-20 13:40:00,90.53,90.6,90.4,90.6,9400.0,72.7744,72.8306,72.6699,72.8306,9400.0
2006-12-20 13:45:00,90.6,90.61,90.53,90.6,10300.0,72.8306,72.8387,72.7744,72.8306,10300.0
2006-12-20 13:50:00,90.62,90.64,90.6,90.64,3700.0,72.8467,72.8628,72.8306,72.8628,3700.0
2006-12-20 13:55:00,90.61,90.62,90.58,90.6,5500.0,72.8387,72.8467,72.8145,72.8306,5500.0
2006-12-20 14:00:00,90.61,90.65,90.52,90.6,10900.0,72.8387,72.8708,72.7663,72.8306,10900.0
2006-12-20 14:05:00,90.58,90.58,90.44,90.46,8800.0,72.8145,72.8145,72.702,72.7181,8800.0
2006-12-20 14:10:00,90.46,90.53,90.45,90.47,4100.0,72.7181,72.7744,72.71,72.7261,4100.0
2006-12-20 14:15:00,90.45,90.47,90.44,90.46,6900.0,72.71,72.7261,72.702,72.7181,6900.0
2006-12-20 14:20:00,90.46,90.46,90.39,90.41,20300.0,72.7181,72.7181,72.6618,72.6779,20300.0
2006-12-20 14:25:00,90.39,90.39,90.34,90.35,5000.0,72.6618,72.6618,72.6216,72.6297,5000.0
2006-12-20 14:30:00,90.36,90.36,90.18,90.19,21300.0,72.6377,72.6377,72.493,72.501,21300.0
2006-12-20 14:35:00,90.19,90.25,90.19,90.23,18000.0,72.501,72.5493,72.501,72.5332,18000.0
2006-12-20 14:40:00,90.23,90.25,90.21,90.24,10200.0,72.5332,72.5493,72.5171,72.5412,10200.0
2006-12-20 14:45:00,90.24,90.24,90.16,90.18,3900.0,72.5412,72.5412,72.4769,72.493,3900.0
2006-12-20 14:50:00,90.19,90.25,90.19,90.25,5400.0,72.501,72.5493,72.501,72.5493,5400.0
2006-12-20 14:55:00,90.25,90.25,90.2,90.2,15100.0,72.5493,72.5493,72.5091,72.5091,15100.0
2006-12-20 15:00:00,90.17,90.21,90.13,90.16,6900.0,72.485,72.5171,72.4528,72.4769,6900.0
2006-12-20 15:05:00,90.15,90.16,90.13,90.15,10000.0,72.4689,72.4769,72.4528,72.4689,10000.0
2006-12-20 15:10:00,90.14,90.24,90.13,90.22,9000.0,72.4608,72.5412,72.4528,72.5252,9000.0
2006-12-20 15:15:00,90.22,90.25,90.18,90.19,10400.0,72.5252,72.5493,72.493,72.501,10400.0
2006-12-20 15:20:00,90.2,90.25,90.2,90.24,12300.0,72.5091,72.5493,72.5091,72.5412,12300.0
2006-12-20 15:25:00,90.24,90.33,90.22,90.24,9000.0,72.5412,72.6136,72.5252,72.5412,9000.0
2006-12-20 15:30:00,90.24,90.29,90.21,90.23,12900.0,72.5412,72.5814,72.5171,72.5332,12900.0
2006-12-20 15:35:00,90.23,90.29,90.19,90.19,14700.0,72.5332,72.5814,72.501,72.501,14700.0
2006-12-20 15:40:00,90.22,90.3,90.22,90.27,10000.0,72.5252,72.5895,72.5252,72.5654,10000.0
2006-12-20 15:45:00,90.26,90.39,90.25,90.31,14300.0,72.5573,72.6618,72.5493,72.5975,14300.0
2006-12-20 15:50:00,90.32,90.32,90.28,90.32,11100.0,72.6055,72.6055,72.5734,72.6055,11100.0
2006-12-20 15:55:00,90.32,90.37,90.3,90.3,12800.0,72.6055,72.6457,72.5895,72.5895,12800.0
2006-12-21 09:30:00,90.49,90.64,90.49,90.6,2900.0,72.7422,72.8628,72.7422,72.8306,2900.0
2006-12-21 09:35:00,90.64,90.64,90.32,90.32,1400.0,72.8628,72.8628,72.6055,72.6055,1400.0
2006-12-21 09:40:00,90.38,90.47,90.26,90.26,2600.0,72.6538,72.7261,72.5573,72.5573,2600.0
2006-12-21 09:45:00,90.25,90.39,90.19,90.32,4300.0,72.5493,72.6618,72.501,72.6055,4300.0
2006-12-21 09:50:00,90.32,90.57,90.31,90.57,3900.0,72.6055,72.8065,72.5975,72.8065,3900.0
2006-12-21 09:55:00,90.54,90.54,90.1,90.16,3800.0,72.7824,72.7824,72.4287,72.4769,3800.0
2006-12-21 10:00:00,90.16,90.21,89.98,90.21,4600.0,72.4769,72.5171,72.3322,72.5171,4600.0
2006-12-21 10:05:00,90.17,90.4,90.17,90.3,6700.0,72.485,72.6699,72.485,72.5895,6700.0
2006-12-21 10:10:00,90.35,90.37,90.32,90.35,3100.0,72.6297,72.6457,72.6055,72.6297,3100.0
2006-12-21 10:15:00,90.35,90.36,90.32,90.33,4600.0,72.6297,72.6377,72.6055,72.6136,4600.0
2006-12-21 10:20:00,90.33,90.36,90.23,90.3,7300.0,72.6136,72.6377,72.5332,72.5895,7300.0
2006-12-21 10:25:00,90.33,90.44,90.29,90.37,5200.0,72.6136,72.702,72.5814,72.6457,5200.0
2006-12-21 10:30:00,90.37,90.52,90.25,90.52,7900.0,72.6457,72.7663,72.5493,72.7663,7900.0
2006-12-21 10:35:00,90.51,90.52,90.4,90.44,7700.0,72.7583,72.7663,72.6699,72.702,7700.0
2006-12-21 10:40:00,90.45,90.51,90.41,90.42,7900.0,72.71,72.7583,72.6779,72.6859,7900.0
2006-12-21 10:45:00,90.42,90.48,90.42,90.44,3700.0,72.6859,72.7342,72.6859,72.702,3700.0
2006-12-21 10:50:00,90.44,90.44,90.39,90.44,2400.0,72.702,72.702,72.6618,72.702,2400.0
2006-12-21 10:55:00,90.44,90.55,90.41,90.42,4600.0,72.702,72.7904,72.6779,72.6859,4600.0
2006-12-21 11:00:00,90.42,90.52,90.42,90.52,2500.0,72.6859,72.7663,72.6859,72.7663,2500.0
2006-12-21 11:05:00,90.55,90.6,90.54,90.6,2800.0,72.7904,72.8306,72.7824,72.8306,2800.0
2006-12-21 11:10:00,90.61,90.7,90.61,90.61,3400.0,72.8387,72.911,72.8387,72.8387,3400.0
2006-12-21 11:15:00,90.58,90.59,90.54,90.55,1100.0,72.8145,72.8226,72.7824,72.7904,1100.0
2006-12-21 11:20:00,90.53,90.78,90.53,90.76,2500.0,72.7744,72.9753,72.7744,72.9592,2500.0
2006-12-21 11:25:00,90.8,90.82,90.77,90.82,4500.0,72.9914,73.0075,72.9673,73.0075,4500.0
2006-12-21 11:30:00,90.82,90.83,90.76,90.83,4700.0,73.0075,73.0155,72.9592,73.0155,4700.0
2006-12-21 11:35:00,90.79,90.87,90.76,90.86,2500.0,72.9834,73.0477,72.9592,73.0396,2500.0
2006-12-21 11:40:00,90.86,90.86,90.8,90.82,4600.0,73.0396,73.0396,72.9914,73.0075,4600.0
2006-12-21 11:45:00,90.83,90.84,90.8,90.82,1600.0,73.0155,73.0236,72.9914,73.0075,1600.0
2006-12-21 11:50:00,90.83,90.85,90.76,90.84,5600.0,73.0155,73.0316,72.9592,73.0236,5600.0
2006-12-21 11:55:00,90.83,90.86,90.79,90.86,4800.0,73.0155,73.0396,72.9834,73.0396,4800.0
2006-12-21 12:00:00,90.83,90.85,90.63,90.81,6600.0,73.0155,73.0316,72.8547,72.9994,6600.0
2006-12-21 12:05:00,90.79,90.79,90.64,90.68,3500.0,72.9834,72.9834,72.8628,72.8949,3500.0
2006-12-21 12:10:00,90.71,90.72,90.57,90.58,1800.0,72.9191,72.9271,72.8065,72.8145,1800.0
2006-12-21 12:15:00,90.6,90.6,90.3,90.3,2300.0,72.8306,72.8306,72.5895,72.5895,2300.0
2006-12-21 12:20:00,90.25,90.25,90.12,90.13,6200.0,72.5493,72.5493,72.4448,72.4528,6200.0
2006-12-21 12:25:00,90.18,90.18,90.03,90.04,2700.0,72.493,72.493,72.3724,72.3805,2700.0
2006-12-21 12:30:00,90.02,90.03,89.77,89.84,12500.0,72.3644,72.3724,72.1634,72.2197,12500.0
2006-12-21 12:35:00,89.83,89.83,89.64,89.67,9200.0,72.2116,72.2116,72.0589,72.083,9200.0
2006-12-21 12:40:00,89.65,89.66,89.58,89.65,9100.0,72.067,72.075,72.0107,72.067,9100.0
2006-12-21 12:45:00,89.63,89.77,89.63,89.77,7400.0,72.0509,72.1634,72.0509,72.1634,7400.0
2006-12-21 12:50:00,89.77,89.85,89.76,89.8,4600.0,72.1634,72.2277,72.1554,72.1875,4600.0
2006-12-21 12:55:00,89.83,89.83,89.69,89.7,2600.0,72.2116,72.2116,72.0991,72.1071,2600.0
2006-12-21 13:00:00,89.67,89.68,89.5,89.56,8000.0,72.083,72.0911,71.9464,71.9946,8000.0
2006-12-21 13:05:00,89.54,89.63,89.54,89.63,1800.0,71.9785,72.0509,71.9785,72.0509,1800.0
2006-12-21 13:10:00,89.64,89.75,89.64,89.75,1600.0,72.0589,72.1473,72.0589,72.1473,1600.0
2006-12-21 13:15:00,89.71,89.71,89.64,89.64,3500.0,72.1152,72.1152,72.0589,72.0589,3500.0
2006-12-21 13:20:00,89.64,89.64,89.5,89.51,1300.0,72.0589,72.0589,71.9464,71.9544,1300.0
2006-12-21 13:25:00,89.51,89.58,89.51,89.56,4000.0,71.9544,72.0107,71.9544,71.9946,4000.0
2006-12-21 13:30:00,89.57,89.67,89.57,89.59,3800.0,72.0026,72.083,72.0026,72.0187,3800.0
2006-12-21 13:35:00,89.63,89.75,89.6,89.75,4500.0,72.0509,72.1473,72.0268,72.1473,4500.0
2006-12-21 13:40:00,89.71,89.71,89.58,89.59,2100.0,72.1152,72.1152,72.0107,72.0187,2100.0
2006-12-21 13:45:00,89.59,89.59,89.55,89.57,1300.0,72.0187,72.0187,71.9866,72.0026,1300.0
2006-12-21 13:50:00,89.57,89.68,89.44,89.57,4600.0,72.0026,72.0911,71.8981,72.0026,4600.0
2006-12-21 13:55:00,89.56,89.61,89.53,89.54,1300.0,71.9946,72.0348,71.9705,71.9785,1300.0
2006-12-21 14:00:00,89.52,89.67,89.5,89.66,2600.0,71.9624,72.083,71.9464,72.075,2600.0
2006-12-21 14:05:00,89.67,89.67,89.52,89.53,2600.0,72.083,72.083,71.9624,71.9705,2600.0
2006-12-21 14:10:00,89.53,89.58,89.53,89.58,2800.0,71.9705,72.0107,71.9705,72.0107,2800.0
2006-12-21 14:15:00,89.58,89.6,89.48,89.52,1800.0,72.0107,72.0268,71.9303,71.9624,1800.0
2006-12-21 14:20:00,89.47,89.66,89.46,89.65,2400.0,71.9223,72.075,71.9142,72.067,2400.0
2006-12-21 14:25:00,89.65,89.7,89.62,89.65,4000.0,72.067,72.1071,72.0428,72.067,4000.0
2006-12-21 14:30:00,89.66,89.73,89.63,89.73,4100.0,72.075,72.1313,72.0509,72.1313,4100.0
2006-12-21 14:35:00,89.73,89.75,89.58,89.63,2500.0,72.1313,72.1473,72.0107,72.0509,2500.0
2006-12-21 14:40:00,89.63,89.66,89.61,89.66,1200.0,72.0509,72.075,72.0348,72.075,1200.0
2006-12-21 14:45:00,89.65,89.65,89.49,89.57,4900.0,72.067,72.067,71.9383,72.0026,4900.0
2006-12-21 14:50:00,89.58,89.59,89.45,89.49,2600.0,72.0107,72.0187,71.9062,71.9383,2600.0
2006-12-21 14:55:00,89.46,89.58,89.46,89.55,3000.0,71.9142,72.0107,71.9142,71.9866,3000.0
2006-12-21 15:00:00,89.57,89.66,89.55,89.64,2500.0,72.0026,72.075,71.9866,72.0589,2500.0
2006-12-21 15:05:00,89.6,89.6,89.54,89.57,1500.0,72.0268,72.0268,71.9785,72.0026,1500.0
2006-12-21 15:10:00,89.58,89.69,89.58,89.61,3200.0,72.0107,72.0991,72.0107,72.0348,3200.0
2006-12-21 15:15:00,89.61,89.61,89.54,89.55,2000.0,72.0348,72.0348,71.9785,71.9866,2000.0
2006-12-21 15:20:00,89.56,89.58,89.51,89.57,2600.0,71.9946,72.0107,71.9544,72.0026,2600.0
2006-12-21 15:25:00,89.61,89.81,89.58,89.71,11900.0,72.0348,72.1956,72.0107,72.1152,11900.0
2006-12-21 15:30:00,89.68,89.72,89.66,89.72,1900.0,72.0911,72.1232,72.075,72.1232,1900.0
2006-12-21 15:35:00,89.69,89.69,89.6,89.62,1500.0,72.0991,72.0991,72.0268,72.0428,1500.0
2006-12-21 15:40:00,89.58,89.63,89.56,89.62,2600.0,72.0107,72.0509,71.9946,72.0428,2600.0
2006-12-21 15:45:00,89.63,89.63,89.58,89.63,5300.0,72.0509,72.0509,72.0107,72.0509,5300.0
2006-12-21 15:50:00,89.63,89.7,89.63,89.65,10400.0,72.0509,72.1071,72.0509,72.067,10400.0
2006-12-21 15:55:00,89.65,89.68,89.49,89.49,33700.0,72.067,72.0911,71.9383,71.9383,33700.0
2006-12-22 09:30:00,89.33,89.33,89.28,89.29,3300.0,71.8097,71.8097,71.7695,71.7776,3300.0
2006-12-22 09:35:00,89.28,89.35,89.18,89.35,5100.0,71.7695,71.8258,71.6891,71.8258,5100.0
2006-12-22 09:40:00,89.33,89.33,89.07,89.11,4600.0,71.8097,71.8097,71.6007,71.6329,4600.0
2006-12-22 09:45:00,89.13,89.41,89.09,89.09,4300.0,71.6489,71.874,71.6168,71.6168,4300.0
2006-12-22 09:50:00,89.04,89.04,88.85,89.0,4400.0,71.5766,71.5766,71.4239,71.5444,4400.0
2006-12-22 09:55:00,89.05,89.05,88.92,88.92,2400.0,71.5846,71.5846,71.4801,71.4801,2400.0
2006-12-22 10:00:00,88.92,89.19,88.85,88.86,9200.0,71.4801,71.6972,71.4239,71.4319,9200.0
2006-12-22 10:05:00,89.0,89.2,88.87,88.9,4000.0,71.5444,71.7052,71.4399,71.464,4000.0
2006-12-22 10:10:00,88.92,89.19,88.89,89.17,4000.0,71.4801,71.6972,71.456,71.6811,4000.0
2006-12-22 10:15:00,89.18,89.18,89.12,89.17,2300.0,71.6891,71.6891,71.6409,71.6811,2300.0
2006-12-22 10:20:00,89.18,89.39,89.18,89.36,2700.0,71.6891,71.8579,71.6891,71.8338,2700.0
2006-12-22 10:25:00,89.35,89.36,89.23,89.36,2500.0,71.8258,71.8338,71.7293,71.8338,2500.0
2006-12-22 10:30:00,89.36,89.36,89.33,89.36,1600.0,71.8338,71.8338,71.8097,71.8338,1600.0
2006-12-22 10:35:00,89.33,89.33,89.08,89.12,3500.0,71.8097,71.8097,71.6087,71.6409,3500.0
2006-12-22 10:40:00,89.07,89.07,88.95,88.95,3200.0,71.6007,71.6007,71.5042,71.5042,3200.0
2006-12-22 10:45:00,88.96,89.03,88.96,88.99,2200.0,71.5123,71.5686,71.5123,71.5364,2200.0
2006-12-22 10:50:00,88.98,89.0,88.9,89.0,1600.0,71.5284,71.5444,71.464,71.5444,1600.0
2006-12-22 10:55:00,88.97,88.97,88.71,88.71,2100.0,71.5203,71.5203,71.3113,71.3113,2100.0
2006-12-22 11:00:00,88.71,88.85,88.7,88.71,6200.0,71.3113,71.4239,71.3033,71.3113,6200.0
2006-12-22 11:05:00,88.76,88.79,88.76,88.76,2200.0,71.3515,71.3756,71.3515,71.3515,2200.0
2006-12-22 11:10:00,88.77,88.77,88.53,88.54,3800.0,71.3595,71.3595,71.1666,71.1747,3800.0
2006-12-22 11:15:00,88.51,88.61,88.51,88.58,3200.0,71.1505,71.2309,71.1505,71.2068,3200.0
2006-12-22 11:20:00,88.54,88.59,88.54,88.55,1900.0,71.1747,71.2148,71.1747,71.1827,1900.0
2006-12-22 11:25:00,88.56,88.62,88.55,88.62,2900.0,71.1907,71.239,71.1827,71.239,2900.0
2006-12-22 11:30:00,88.63,88.82,88.63,88.82,2100.0,71.247,71.3997,71.247,71.3997,2100.0
2006-12-22 11:35:00,88.8,88.8,88.63,88.69,2300.0,71.3837,71.3837,71.247,71.2952,2300.0
2006-12-22 11:40:00,88.7,88.84,88.7,88.84,1600.0,71.3033,71.4158,71.3033,71.4158,1600.0
2006-12-22 11:45:00,88.82,88.82,88.65,88.72,3100.0,71.3997,71.3997,71.2631,71.3194,3100.0
2006-12-22 11:50:00,88.72,88.89,88.72,88.83,2000.0,71.3194,71.456,71.3194,71.4078,2000.0
2006-12-22 11:55:00,88.8,88.8,88.67,88.67,700.0,71.3837,71.3837,71.2792,71.2792,700.0
2006-12-22 12:00:00,88.67,88.89,88.6,88.89,3300.0,71.2792,71.456,71.2229,71.456,3300.0
2006-12-22 12:05:00,88.84,88.85,88.76,88.77,6400.0,71.4158,71.4239,71.3515,71.3595,6400.0
2006-12-22 12:10:00,88.76,88.78,88.58,88.66,8200.0,71.3515,71.3676,71.2068,71.2711,8200.0
2006-12-22 12:15:00,88.68,88.68,88.62,88.64,1800.0,71.2872,71.2872,71.239,71.255,1800.0
2006-12-22 12:20:00,88.64,88.64,88.62,88.63,900.0,71.255,71.255,71.239,71.247,900.0
2006-12-22 12:25:00,88.65,88.7,88.51,88.55,4300.0,71.2631,71.3033,71.1505,71.1827,4300.0
2006-12-22 12:30:00,88.5,88.55,88.5,88.55,1400.0,71.1425,71.1827,71.1425,71.1827,1400.0
2006-12-22 12:35:00,88.54,88.54,88.51,88.52,1700.0,71.1747,71.1747,71.1505,71.1586,1700.0
2006-12-22 12:40:00,88.52,88.52,88.45,88.48,2800.0,71.1586,71.1586,71.1023,71.1264,2800.0
2006-12-22 12:45:00,88.49,88.58,88.49,88.55,1500.0,71.1345,71.2068,71.1345,71.1827,1500.0
2006-12-22 12:50:00,88.55,88.56,88.45,88.48,1900.0,71.1827,71.1907,71.1023,71.1264,1900.0
2006-12-22 12:55:00,88.48,88.48,88.36,88.39,2300.0,71.1264,71.1264,71.03,71.0541,2300.0
2006-12-22 13:00:00,88.35,88.42,88.35,88.42,2600.0,71.0219,71.0782,71.0219,71.0782,2600.0
2006-12-22 13:05:00,88.41,88.45,88.38,88.45,2800.0,71.0702,71.1023,71.046,71.1023,2800.0
2006-12-22 13:10:00,88.48,88.54,88.44,88.45,4700.0,71.1264,71.1747,71.0943,71.1023,4700.0
2006-12-22 13:15:00,88.5,88.53,88.47,88.47,1900.0,71.1425,71.1666,71.1184,71.1184,1900.0
2006-12-22 13:20:00,88.46,88.46,88.44,88.46,500.0,71.1103,71.1103,71.0943,71.1103,500.0
2006-12-22 13:25:00,88.42,88.42,88.34,88.34,900.0,71.0782,71.0782,71.0139,71.0139,900.0
2006-12-22 13:30:00,88.37,88.4,88.33,88.4,1500.0,71.038,71.0621,71.0058,71.0621,1500.0
2006-12-22 13:35:00,88.4,88.5,88.4,88.49,4900.0,71.0621,71.1425,71.0621,71.1345,4900.0
2006-12-22 13:40:00,88.49,88.5,88.43,88.44,2200.0,71.1345,71.1425,71.0862,71.0943,2200.0
2006-12-22 13:45:00,88.44,88.46,88.42,88.46,800.0,71.0943,71.1103,71.0782,71.1103,800.0
2006-12-22 13:50:00,88.47,88.5,88.44,88.44,5600.0,71.1184,71.1425,71.0943,71.0943,5600.0
2006-12-22 13:55:00,88.45,88.47,88.4,88.44,1700.0,71.1023,71.1184,71.0621,71.0943,1700.0
2006-12-22 14:00:00,88.43,88.45,88.4,88.45,1200.0,71.0862,71.1023,71.0621,71.1023,1200.0
2006-12-22 14:05:00,88.45,88.5,88.45,88.48,8200.0,71.1023,71.1425,71.1023,71.1264,8200.0
2006-12-22 14:10:00,88.49,88.5,88.45,88.45,7100.0,71.1345,71.1425,71.1023,71.1023,7100.0
2006-12-22 14:15:00,88.45,88.46,88.44,88.46,5200.0,71.1023,71.1103,71.0943,71.1103,5200.0
2006-12-22 14:20:00,88.44,88.49,88.44,88.44,5000.0,71.0943,71.1345,71.0943,71.0943,5000.0
2006-12-22 14:25:00,88.44,88.48,88.44,88.46,600.0,71.0943,71.1264,71.0943,71.1103,600.0
2006-12-22 14:30:00,88.45,88.45,88.38,88.39,1400.0,71.1023,71.1023,71.046,71.0541,1400.0
2006-12-22 14:35:00,88.39,88.4,88.38,88.4,2100.0,71.0541,71.0621,71.046,71.0621,2100.0
2006-12-22 14:40:00,88.38,88.43,88.36,88.42,3500.0,71.046,71.0862,71.03,71.0782,3500.0
2006-12-22 14:45:00,88.41,88.47,88.4,88.47,3100.0,71.0702,71.1184,71.0621,71.1184,3100.0
2006-12-22 14:50:00,88.48,88.49,88.48,88.49,5100.0,71.1264,71.1345,71.1264,71.1345,5100.0
2006-12-22 14:55:00,88.49,88.54,88.47,88.47,3100.0,71.1345,71.1747,71.1184,71.1184,3100.0
2006-12-22 15:00:00,88.46,88.49,88.44,88.48,3000.0,71.1103,71.1345,71.0943,71.1264,3000.0
2006-12-22 15:05:00,88.5,88.54,88.5,88.53,1000.0,71.1425,71.1747,71.1425,71.1666,1000.0
2006-12-22 15:10:00,88.54,88.6,88.54,88.6,1300.0,71.1747,71.2229,71.1747,71.2229,1300.0
2006-12-22 15:15:00,88.63,88.63,88.55,88.6,1800.0,71.247,71.247,71.1827,71.2229,1800.0
2006-12-22 15:20:00,88.59,88.59,88.46,88.48,2500.0,71.2148,71.2148,71.1103,71.1264,2500.0
2006-12-22 15:25:00,88.45,88.48,88.39,88.4,4400.0,71.1023,71.1264,71.0541,71.0621,4400.0
2006-12-22 15:30:00,88.41,88.44,88.38,88.4,7400.0,71.0702,71.0943,71.046,71.0621,7400.0
2006-12-22 15:35:00,88.42,88.62,88.4,88.61,5000.0,71.0782,71.239,71.0621,71.2309,5000.0
2006-12-22 15:40:00,88.61,88.7,88.59,88.7,5700.0,71.2309,71.3033,71.2148,71.3033,5700.0
2006-12-22 15:45:00,88.68,88.69,88.55,88.59,5500.0,71.2872,71.2952,71.1827,71.2148,5500.0
2006-12-22 15:50:00,88.55,88.57,88.53,88.56,10300.0,71.1827,71.1988,71.1666,71.1907,10300.0
2006-12-22 15:55:00,88.57,88.57,88.49,88.53,10600.0,71.1988,71.1988,71.1345,71.1666,10600.0
2006-12-26 09:30:00,88.5,88.62,88.5,88.62,2200.0,71.1425,71.239,71.1425,71.239,2200.0
2006-12-26 09:35:00,88.66,88.9,88.66,88.9,1200.0,71.2711,71.464,71.2711,71.464,1200.0
2006-12-26 09:40:00,88.89,88.94,88.82,88.92,5500.0,71.456,71.4962,71.3997,71.4801,5500.0
2006-12-26 09:45:00,88.92,89.38,88.88,89.36,8900.0,71.4801,71.8499,71.448,71.8338,8900.0
2006-12-26 09:50:00,89.36,89.47,89.29,89.4,5700.0,71.8338,71.9223,71.7776,71.866,5700.0
2006-12-26 09:55:00,89.41,89.56,89.28,89.28,5400.0,71.874,71.9946,71.7695,71.7695,5400.0
2006-12-26 10:00:00,89.24,89.46,89.22,89.27,3700.0,71.7374,71.9142,71.7213,71.7615,3700.0
2006-12-26 10:05:00,89.27,89.38,89.27,89.36,1400.0,71.7615,71.8499,71.7615,71.8338,1400.0
2006-12-26 10:10:00,89.36,89.36,89.27,89.34,1300.0,71.8338,71.8338,71.7615,71.8178,1300.0
2006-12-26 10:15:00,89.28,89.37,89.28,89.28,2000.0,71.7695,71.8419,71.7695,71.7695,2000.0
2006-12-26 10:20:00,89.35,89.41,89.35,89.36,1300.0,71.8258,71.874,71.8258,71.8338,1300.0
2006-12-26 10:25:00,89.45,89.55,89.37,89.52,2300.0,71.9062,71.9866,71.8419,71.9624,2300.0
2006-12-26 10:30:00,89.55,89.65,89.55,89.65,1600.0,71.9866,72.067,71.9866,72.067,1600.0
2006-12-26 10:35:00,89.63,89.7,89.63,89.66,2700.0,72.0509,72.1071,72.0509,72.075,2700.0
2006-12-26 10:40:00,89.68,89.68,89.65,89.65,1300.0,72.0911,72.0911,72.067,72.067,1300.0
2006-12-26 10:45:00,89.65,89.73,89.62,89.71,3000.0,72.067,72.1313,72.0428,72.1152,3000.0
2006-12-26 10:50:00,89.71,89.73,89.65,89.65,3000.0,72.1152,72.1313,72.067,72.067,3000.0
2006-12-26 10:55:00,89.68,89.68,89.61,89.61,1500.0,72.0911,72.0911,72.0348,72.0348,1500.0
2006-12-26 11:00:00,89.58,89.6,89.47,89.49,2900.0,72.0107,72.0268,71.9223,71.9383,2900.0
2006-12-26 11:05:00,89.52,89.62,89.52,89.62,3400.0,71.9624,72.0428,71.9624,72.0428,3400.0
2006-12-26 11:10:00,89.58,89.58,89.57,89.58,300.0,72.0107,72.0107,72.0026,72.0107,300.0
2006-12-26 11:15:00,89.6,89.63,89.51,89.52,3600.0,72.0268,72.0509,71.9544,71.9624,3600.0
2006-12-26 11:20:00,89.5,89.59,89.5,89.59,800.0,71.9464,72.0187,71.9464,72.0187,800.0
2006-12-26 11:25:00,89.59,89.67,89.59,89.59,1500.0,72.0187,72.083,72.0187,72.0187,1500.0
2006-12-26 11:30:00,89.61,89.62,89.53,89.61,1400.0,72.0348,72.0428,71.9705,72.0348,1400.0
2006-12-26 11:35:00,89.64,89.67,89.61,89.67,500.0,72.0589,72.083,72.0348,72.083,500.0
2006-12-26 11:40:00,89.68,89.69,89.65,89.67,800.0,72.0911,72.0991,72.067,72.083,800.0
2006-12-26 11:45:00,89.63,89.64,89.56,89.57,1600.0,72.0509,72.0589,71.9946,72.0026,1600.0
2006-12-26 11:50:00,89.57,89.57,89.52,89.53,2600.0,72.0026,72.0026,71.9624,71.9705,2600.0
2006-12-26 11:55:00,89.52,89.54,89.52,89.54,3400.0,71.9624,71.9785,71.9624,71.9785,3400.0
2006-12-26 12:00:00,89.5,89.5,89.5,89.5,100.0,71.9464,71.9464,71.9464,71.9464,100.0
2006-12-26 12:05:00,89.46,89.46,89.37,89.38,4000.0,71.9142,71.9142,71.8419,71.8499,4000.0
2006-12-26 12:10:00,89.39,89.45,89.35,89.35,2700.0,71.8579,71.9062,71.8258,71.8258,2700.0
2006-12-26 12:15:00,89.35,89.35,89.28,89.32,1300.0,71.8258,71.8258,71.7695,71.8017,1300.0
2006-12-26 12:20:00,89.33,89.33,89.29,89.31,1800.0,71.8097,71.8097,71.7776,71.7936,1800.0
2006-12-26 12:25:00,89.29,89.32,89.15,89.15,3200.0,71.7776,71.8017,71.665,71.665,3200.0
2006-12-26 12:30:00,89.13,89.13,89.07,89.07,1700.0,71.6489,71.6489,71.6007,71.6007,1700.0
2006-12-26 12:35:00,89.07,89.07,89.05,89.05,1300.0,71.6007,71.6007,71.5846,71.5846,1300.0
2006-12-26 12:40:00,89.05,89.05,88.81,88.87,7900.0,71.5846,71.5846,71.3917,71.4399,7900.0
2006-12-26 12:45:00,88.89,88.91,88.89,88.9,900.0,71.456,71.4721,71.456,71.464,900.0
2006-12-26 12:50:00,88.95,88.96,88.95,88.95,600.0,71.5042,71.5123,71.5042,71.5042,600.0
2006-12-26 12:55:00,88.97,88.98,88.97,88.98,500.0,71.5203,71.5284,71.5203,71.5284,500.0
2006-12-26 13:00:00,88.98,89.03,88.98,89.03,1900.0,71.5284,71.5686,71.5284,71.5686,1900.0
2006-12-26 13:05:00,89.03,89.05,88.99,88.99,4600.0,71.5686,71.5846,71.5364,71.5364,4600.0
2006-12-26 13:10:00,88.99,89.07,88.99,89.07,800.0,71.5364,71.6007,71.5364,71.6007,800.0
2006-12-26 13:15:00,89.06,89.07,89.0,89.0,600.0,71.5927,71.6007,71.5444,71.5444,600.0
2006-12-26 13:20:00,89.06,89.1,89.05,89.1,900.0,71.5927,71.6248,71.5846,71.6248,900.0
2006-12-26 13:25:00,89.11,89.11,89.11,89.11,100.0,71.6329,71.6329,71.6329,71.6329,100.0
2006-12-26 13:30:00,89.11,89.11,89.04,89.04,200.0,71.6329,71.6329,71.5766,71.5766,200.0
2006-12-26 13:35:00,89.1,89.11,89.1,89.11,900.0,71.6248,71.6329,71.6248,71.6329,900.0
2006-12-26 13:40:00,89.11,89.11,89.05,89.11,500.0,71.6329,71.6329,71.5846,71.6329,500.0
2006-12-26 13:45:00,89.12,89.3,89.12,89.3,1900.0,71.6409,71.7856,71.6409,71.7856,1900.0
2006-12-26 13:50:00,89.31,89.36,89.28,89.28,4600.0,71.7936,71.8338,71.7695,71.7695,4600.0
2006-12-26 13:55:00,89.29,89.39,89.29,89.39,2600.0,71.7776,71.8579,71.7776,71.8579,2600.0
2006-12-26 14:00:00,89.35,89.46,89.32,89.45,8800.0,71.8258,71.9142,71.8017,71.9062,8800.0
2006-12-26 14:05:00,89.45,89.45,89.26,89.27,2400.0,71.9062,71.9062,71.7534,71.7615,2400.0
2006-12-26 14:10:00,89.31,89.34,89.31,89.34,300.0,71.7936,71.8178,71.7936,71.8178,300.0
2006-12-26 14:15:00,89.35,89.45,89.35,89.37,5700.0,71.8258,71.9062,71.8258,71.8419,5700.0
2006-12-26 14:20:00,89.39,89.4,89.39,89.39,600.0,71.8579,71.866,71.8579,71.8579,600.0
2006-12-26 14:25:00,89.39,89.39,89.29,89.29,1200.0,71.8579,71.8579,71.7776,71.7776,1200.0
2006-12-26 14:30:00,89.33,89.39,89.33,89.39,1300.0,71.8097,71.8579,71.8097,71.8579,1300.0
2006-12-26 14:35:00,89.39,89.39,89.33,89.34,1200.0,71.8579,71.8579,71.8097,71.8178,1200.0
2006-12-26 14:40:00,89.33,89.39,89.33,89.39,600.0,71.8097,71.8579,71.8097,71.8579,600.0
2006-12-26 14:45:00,89.39,89.44,89.35,89.4,2400.0,71.8579,71.8981,71.8258,71.866,2400.0
2006-12-26 14:50:00,89.37,89.39,89.37,89.39,1200.0,71.8419,71.8579,71.8419,71.8579,1200.0
2006-12-26 14:55:00,89.37,89.38,89.36,89.38,5800.0,71.8419,71.8499,71.8338,71.8499,5800.0
2006-12-26 15:00:00,89.4,89.45,89.4,89.45,1000.0,71.866,71.9062,71.866,71.9062,1000.0
2006-12-26 15:05:00,89.41,89.43,89.41,89.41,1400.0,71.874,71.8901,71.874,71.874,1400.0
2006-12-26 15:10:00,89.42,89.48,89.42,89.45,2200.0,71.8821,71.9303,71.8821,71.9062,2200.0
2006-12-26 15:15:00,89.45,89.46,89.45,89.46,600.0,71.9062,71.9142,71.9062,71.9142,600.0
2006-12-26 15:20:00,89.46,89.56,89.45,89.51,5000.0,71.9142,71.9946,71.9062,71.9544,5000.0
2006-12-26 15:25:00,89.52,89.56,89.51,89.51,4300.0,71.9624,71.9946,71.9544,71.9544,4300.0
2006-12-26 15:30:00,89.51,89.59,89.51,89.59,6100.0,71.9544,72.0187,71.9544,72.0187,6100.0
2006-12-26 15:35:00,89.58,89.71,89.58,89.7,9000.0,72.0107,72.1152,72.0107,72.1071,9000.0
2006-12-26 15:40:00,89.7,89.7,89.63,89.64,8200.0,72.1071,72.1071,72.0509,72.0589,8200.0
2006-12-26 15:45:00,89.68,89.68,89.56,89.59,4500.0,72.0911,72.0911,71.9946,72.0187,4500.0
2006-12-26 15:50:00,89.59,89.65,89.59,89.64,3800.0,72.0187,72.067,72.0187,72.0589,3800.0
2006-12-26 15:55:00,89.65,89.66,89.59,89.64,7300.0,72.067,72.075,72.0187,72.0589,7300.0
2006-12-27 09:30:00,89.63,90.0,89.63,90.0,5900.0,72.0509,72.3483,72.0509,72.3483,5900.0
2006-12-27 09:35:00,89.94,90.01,89.94,89.99,1800.0,72.3001,72.3563,72.3001,72.3403,1800.0
2006-12-27 09:40:00,90.09,90.2,90.06,90.2,4700.0,72.4207,72.5091,72.3965,72.5091,4700.0
2006-12-27 09:45:00,90.2,90.33,90.15,90.32,4000.0,72.5091,72.6136,72.4689,72.6055,4000.0
2006-12-27 09:50:00,90.23,90.41,90.16,90.17,2600.0,72.5332,72.6779,72.4769,72.485,2600.0
2006-12-27 09:55:00,90.18,90.26,90.18,90.19,2500.0,72.493,72.5573,72.493,72.501,2500.0
2006-12-27 10:00:00,90.34,90.68,90.34,90.6,8200.0,72.6216,72.8949,72.6216,72.8306,8200.0
2006-12-27 10:05:00,90.7,90.8,90.69,90.76,7400.0,72.911,72.9914,72.903,72.9592,7400.0
2006-12-27 10:10:00,90.76,90.76,90.66,90.76,2700.0,72.9592,72.9592,72.8789,72.9592,2700.0
2006-12-27 10:15:00,90.7,90.7,90.57,90.57,3000.0,72.911,72.911,72.8065,72.8065,3000.0
2006-12-27 10:20:00,90.5,90.51,90.5,90.51,200.0,72.7502,72.7583,72.7502,72.7583,200.0
2006-12-27 10:25:00,90.48,90.54,90.48,90.54,2800.0,72.7342,72.7824,72.7342,72.7824,2800.0
2006-12-27 10:30:00,90.53,90.54,90.49,90.5,4300.0,72.7744,72.7824,72.7422,72.7502,4300.0
2006-12-27 10:35:00,90.54,90.6,90.48,90.6,4900.0,72.7824,72.8306,72.7342,72.8306,4900.0
2006-12-27 10:40:00,90.55,90.65,90.5,90.57,4800.0,72.7904,72.8708,72.7502,72.8065,4800.0
2006-12-27 10:45:00,90.56,90.56,90.49,90.5,12600.0,72.7985,72.7985,72.7422,72.7502,12600.0
2006-12-27 10:50:00,90.51,90.53,90.5,90.51,2400.0,72.7583,72.7744,72.7502,72.7583,2400.0
2006-12-27 10:55:00,90.52,90.55,90.51,90.55,1000.0,72.7663,72.7904,72.7583,72.7904,1000.0
2006-12-27 11:00:00,90.55,90.6,90.49,90.5,4100.0,72.7904,72.8306,72.7422,72.7502,4100.0
2006-12-27 11:05:00,90.51,90.62,90.5,90.61,2100.0,72.7583,72.8467,72.7502,72.8387,2100.0
2006-12-27 11:10:00,90.6,90.6,90.5,90.5,1400.0,72.8306,72.8306,72.7502,72.7502,1400.0
2006-12-27 11:15:00,90.56,90.66,90.56,90.66,1900.0,72.7985,72.8789,72.7985,72.8789,1900.0
2006-12-27 11:20:00,90.64,90.75,90.64,90.75,1500.0,72.8628,72.9512,72.8628,72.9512,1500.0
2006-12-27 11:25:00,90.74,90.74,90.65,90.65,300.0,72.9432,72.9432,72.8708,72.8708,300.0
2006-12-27 11:30:00,90.69,90.69,90.6,90.6,500.0,72.903,72.903,72.8306,72.8306,500.0
2006-12-27 11:35:00,90.53,90.6,90.53,90.6,200.0,72.7744,72.8306,72.7744,72.8306,200.0
2006-12-27 11:40:00,90.6,90.62,90.54,90.58,7500.0,72.8306,72.8467,72.7824,72.8145,7500.0
2006-12-27 11:45:00,90.57,90.57,90.49,90.49,1100.0,72.8065,72.8065,72.7422,72.7422,1100.0
2006-12-27 11:50:00,90.46,90.46,90.39,90.46,2000.0,72.7181,72.7181,72.6618,72.7181,2000.0
2006-12-27 11:55:00,90.48,90.57,90.48,90.57,500.0,72.7342,72.8065,72.7342,72.8065,500.0
2006-12-27 12:00:00,90.57,90.57,90.53,90.53,300.0,72.8065,72.8065,72.7744,72.7744,300.0
2006-12-27 12:05:00,90.57,90.63,90.57,90.63,600.0,72.8065,72.8547,72.8065,72.8547,600.0
2006-12-27 12:10:00,90.61,90.61,90.55,90.55,600.0,72.8387,72.8387,72.7904,72.7904,600.0
2006-12-27 12:15:00,90.55,90.55,90.55,90.55,0.0,72.7904,72.7904,72.7904,72.7904,0.0
2006-12-27 12:20:00,90.6,90.65,90.6,90.65,300.0,72.8306,72.8708,72.8306,72.8708,300.0
2006-12-27 12:25:00,90.6,90.6,90.53,90.53,1900.0,72.8306,72.8306,72.7744,72.7744,1900.0
2006-12-27 12:30:00,90.53,90.55,90.5,90.5,700.0,72.7744,72.7904,72.7502,72.7502,700.0
2006-12-27 12:35:00,90.54,90.56,90.51,90.51,700.0,72.7824,72.7985,72.7583,72.7583,700.0
2006-12-27 12:40:00,90.51,90.51,90.51,90.51,100.0,72.7583,72.7583,72.7583,72.7583,100.0
2006-12-27 12:45:00,90.52,90.59,90.51,90.54,1000.0,72.7663,72.8226,72.7583,72.7824,1000.0
2006-12-27 12:50:00,90.6,90.6,90.56,90.57,1400.0,72.8306,72.8306,72.7985,72.8065,1400.0
2006-12-27 12:55:00,90.57,90.59,90.5,90.53,1900.0,72.8065,72.8226,72.7502,72.7744,1900.0
2006-12-27 13:00:00,90.58,90.6,90.58,90.6,200.0,72.8145,72.8306,72.8145,72.8306,200.0
2006-12-27 13:05:00,90.6,90.63,90.58,90.62,1000.0,72.8306,72.8547,72.8145,72.8467,1000.0
2006-12-27 13:10:00,90.62,90.67,90.58,90.62,2800.0,72.8467,72.8869,72.8145,72.8467,2800.0
2006-12-27 13:15:00,90.59,90.62,90.56,90.56,1400.0,72.8226,72.8467,72.7985,72.7985,1400.0
2006-12-27 13:20:00,90.6,90.6,90.58,90.58,800.0,72.8306,72.8306,72.8145,72.8145,800.0
2006-12-27 13:25:00,90.6,90.61,90.58,90.58,3400.0,72.8306,72.8387,72.8145,72.8145,3400.0
2006-12-27 13:30:00,90.6,90.6,90.58,90.59,1600.0,72.8306,72.8306,72.8145,72.8226,1600.0
2006-12-27 13:35:00,90.59,90.6,90.58,90.6,1500.0,72.8226,72.8306,72.8145,72.8306,1500.0
2006-12-27 13:40:00,90.58,90.6,90.58,90.6,200.0,72.8145,72.8306,72.8145,72.8306,200.0
2006-12-27 13:45:00,90.58,90.65,90.58,90.59,1200.0,72.8145,72.8708,72.8145,72.8226,1200.0
2006-12-27 13:50:00,90.65,90.65,90.59,90.65,2300.0,72.8708,72.8708,72.8226,72.8708,2300.0
2006-12-27 13:55:00,90.65,90.67,90.6,90.64,3200.0,72.8708,72.8869,72.8306,72.8628,3200.0
2006-12-27 14:00:00,90.66,90.75,90.66,90.69,2100.0,72.8789,72.9512,72.8789,72.903,2100.0
2006-12-27 14:05:00,90.7,90.7,90.65,90.7,900.0,72.911,72.911,72.8708,72.911,900.0
2006-12-27 14:10:00,90.7,90.77,90.7,90.77,2200.0,72.911,72.9673,72.911,72.9673,2200.0
2006-12-27 14:15:00,90.77,90.89,90.77,90.89,1500.0,72.9673,73.0637,72.9673,73.0637,1500.0
2006-12-27 14:20:00,90.89,90.95,90.89,90.93,1100.0,73.0637,73.112,73.0637,73.0959,1100.0
2006-12-27 14:25:00,90.93,90.93,90.76,90.76,3500.0,73.0959,73.0959,72.9592,72.9592,3500.0
2006-12-27 14:30:00,90.82,90.82,90.78,90.79,900.0,73.0075,73.0075,72.9753,72.9834,900.0
2006-12-27 14:35:00,90.78,90.94,90.78,90.91,4300.0,72.9753,73.1039,72.9753,73.0798,4300.0
2006-12-27 14:40:00,90.95,91.03,90.94,91.0,5400.0,73.112,73.1763,73.1039,73.1522,5400.0
2006-12-27 14:45:00,90.97,91.0,90.96,90.99,700.0,73.1281,73.1522,73.12,73.1441,700.0
2006-12-27 14:50:00,90.99,90.99,90.99,90.99,100.0,73.1441,73.1441,73.1441,73.1441,100.0
2006-12-27 14:55:00,90.99,90.99,90.95,90.97,2300.0,73.1441,73.1441,73.112,73.1281,2300.0
2006-12-27 15:00:00,90.97,91.03,90.96,90.99,2100.0,73.1281,73.1763,73.12,73.1441,2100.0
2006-12-27 15:05:00,90.99,90.99,90.95,90.96,2800.0,73.1441,73.1441,73.112,73.12,2800.0
2006-12-27 15:10:00,90.97,90.97,90.89,90.91,2900.0,73.1281,73.1281,73.0637,73.0798,2900.0
2006-12-27 15:15:00,90.9,90.91,90.79,90.83,4000.0,73.0718,73.0798,72.9834,73.0155,4000.0
2006-12-27 15:20:00,90.84,90.93,90.84,90.86,2600.0,73.0236,73.0959,73.0236,73.0396,2600.0
2006-12-27 15:25:00,90.87,90.93,90.87,90.9,1700.0,73.0477,73.0959,73.0477,73.0718,1700.0
2006-12-27 15:30:00,90.9,90.9,90.86,90.86,1000.0,73.0718,73.0718,73.0396,73.0396,1000.0
2006-12-27 15:35:00,90.87,90.95,90.87,90.93,2700.0,73.0477,73.112,73.0477,73.0959,2700.0
2006-12-27 15:40:00,90.93,90.96,90.91,90.93,4700.0,73.0959,73.12,73.0798,73.0959,4700.0
2006-12-27 15:45:00,90.94,90.99,90.94,90.97,3200.0,73.1039,73.1441,73.1039,73.1281,3200.0
2006-12-27 15:50:00,90.98,91.03,90.96,91.02,5700.0,73.1361,73.1763,73.12,73.1683,5700.0
2006-12-27 15:55:00,91.03,91.04,90.99,91.04,10000.0,73.1763,73.1843,73.1441,73.1843,10000.0
2006-12-28 09:30:00,90.64,90.74,90.64,90.74,4600.0,72.8628,72.9432,72.8628,72.9432,4600.0
2006-12-28 09:35:00,90.8,90.89,90.8,90.89,2100.0,72.9914,73.0637,72.9914,73.0637,2100.0
2006-12-28 09:40:00,90.96,91.2,90.91,91.0,6700.0,73.12,73.3129,73.0798,73.1522,6700.0
2006-12-28 09:45:00,91.03,91.18,91.03,91.18,1500.0,73.1763,73.2969,73.1763,73.2969,1500.0
2006-12-28 09:50:00,91.15,91.15,90.81,90.82,2400.0,73.2728,73.2728,72.9994,73.0075,2400.0
2006-12-28 09:55:00,90.75,91.18,90.64,91.16,6200.0,72.9512,73.2969,72.8628,73.2808,6200.0
2006-12-28 10:00:00,91.17,91.38,91.17,91.28,9000.0,73.2888,73.4576,73.2888,73.3773,9000.0
2006-12-28 10:05:00,91.31,91.58,91.3,91.38,7100.0,73.4014,73.6184,73.3933,73.4576,7100.0
2006-12-28 10:10:00,91.38,91.52,91.23,91.23,2100.0,73.4576,73.5702,73.3371,73.3371,2100.0
2006-12-28 10:15:00,91.22,91.29,91.15,91.15,4200.0,73.329,73.3853,73.2728,73.2728,4200.0
2006-12-28 10:20:00,91.15,91.15,91.15,91.15,200.0,73.2728,73.2728,73.2728,73.2728,200.0
2006-12-28 10:25:00,91.12,91.12,90.97,90.97,2800.0,73.2486,73.2486,73.1281,73.1281,2800.0
2006-12-28 10:30:00,90.97,91.11,90.97,91.11,2200.0,73.1281,73.2406,73.1281,73.2406,2200.0
2006-12-28 10:35:00,91.11,91.17,91.1,91.12,1100.0,73.2406,73.2888,73.2326,73.2486,1100.0
2006-12-28 10:40:00,91.15,91.19,91.12,91.16,700.0,73.2728,73.3049,73.2486,73.2808,700.0
2006-12-28 10:45:00,91.17,91.22,91.17,91.2,1000.0,73.2888,73.329,73.2888,73.3129,1000.0
2006-12-28 10:50:00,91.21,91.26,91.21,91.21,1700.0,73.321,73.3612,73.321,73.321,1700.0
2006-12-28 10:55:00,91.18,91.18,91.1,91.1,900.0,73.2969,73.2969,73.2326,73.2326,900.0
2006-12-28 11:00:00,90.98,90.98,90.69,90.69,3400.0,73.1361,73.1361,72.903,72.903,3400.0
2006-12-28 11:05:00,90.69,90.69,90.47,90.5,4100.0,72.903,72.903,72.7261,72.7502,4100.0
2006-12-28 11:10:00,90.44,90.44,90.33,90.35,2800.0,72.702,72.702,72.6136,72.6297,2800.0
2006-12-28 11:15:00,90.34,90.53,90.34,90.53,2000.0,72.6216,72.7744,72.6216,72.7744,2000.0
2006-12-28 11:20:00,90.45,90.46,90.45,90.46,900.0,72.71,72.7181,72.71,72.7181,900.0
2006-12-28 11:25:00,90.46,90.59,90.46,90.59,2900.0,72.7181,72.8226,72.7181,72.8226,2900.0
2006-12-28 11:30:00,90.62,90.66,90.62,90.66,700.0,72.8467,72.8789,72.8467,72.8789,700.0
2006-12-28 11:35:00,90.66,90.7,90.64,90.7,800.0,72.8789,72.911,72.8628,72.911,800.0
2006-12-28 11:40:00,90.74,90.74,90.74,90.74,100.0,72.9432,72.9432,72.9432,72.9432,100.0
2006-12-28 11:45:00,90.66,90.66,90.63,90.63,600.0,72.8789,72.8789,72.8547,72.8547,600.0
2006-12-28 11:50:00,90.68,90.68,90.68,90.68,400.0,72.8949,72.8949,72.8949,72.8949,400.0
2006-12-28 11:55:00,90.62,90.64,90.55,90.55,1400.0,72.8467,72.8628,72.7904,72.7904,1400.0
2006-12-28 12:00:00,90.58,90.63,90.58,90.63,700.0,72.8145,72.8547,72.8145,72.8547,700.0
2006-12-28 12:05:00,90.63,90.65,90.57,90.65,8100.0,72.8547,72.8708,72.8065,72.8708,8100.0
2006-12-28 12:10:00,90.6,90.6,90.59,90.59,200.0,72.8306,72.8306,72.8226,72.8226,200.0
2006-12-28 12:15:00,90.6,90.65,90.58,90.65,3700.0,72.8306,72.8708,72.8145,72.8708,3700.0
2006-12-28 12:20:00,90.66,90.69,90.66,90.68,300.0,72.8789,72.903,72.8789,72.8949,300.0
2006-12-28 12:25:00,90.65,90.69,90.65,90.69,3000.0,72.8708,72.903,72.8708,72.903,3000.0
2006-12-28 12:30:00,90.71,90.83,90.71,90.83,3500.0,72.9191,73.0155,72.9191,73.0155,3500.0
2006-12-28 12:35:00,90.85,90.89,90.8,90.8,2900.0,73.0316,73.0637,72.9914,72.9914,2900.0
2006-12-28 12:40:00,90.8,90.8,90.8,90.8,0.0,72.9914,72.9914,72.9914,72.9914,0.0
2006-12-28 12:45:00,90.81,90.81,90.78,90.78,1300.0,72.9994,72.9994,72.9753,72.9753,1300.0
2006-12-28 12:50:00,90.8,90.8,90.79,90.79,700.0,72.9914,72.9914,72.9834,72.9834,700.0
2006-12-28 12:55:00,90.78,90.78,90.77,90.77,300.0,72.9753,72.9753,72.9673,72.9673,300.0
2006-12-28 13:00:00,90.77,90.77,90.77,90.77,0.0,72.9673,72.9673,72.9673,72.9673,0.0
2006-12-28 13:05:00,90.75,90.75,90.71,90.71,400.0,72.9512,72.9512,72.9191,72.9191,400.0
2006-12-28 13:10:00,90.68,90.71,90.68,90.71,200.0,72.8949,72.9191,72.8949,72.9191,200.0
2006-12-28 13:15:00,90.71,90.71,90.71,90.71,0.0,72.9191,72.9191,72.9191,72.9191,0.0
2006-12-28 13:20:00,90.72,90.72,90.72,90.72,300.0,72.9271,72.9271,72.9271,72.9271,300.0
2006-12-28 13:25:00,90.67,90.67,90.65,90.67,2000.0,72.8869,72.8869,72.8708,72.8869,2000.0
2006-12-28 13:30:00,90.64,90.85,90.64,90.83,4300.0,72.8628,73.0316,72.8628,73.0155,4300.0
2006-12-28 13:35:00,90.83,90.86,90.78,90.86,3200.0,73.0155,73.0396,72.9753,73.0396,3200.0
2006-12-28 13:40:00,90.86,90.86,90.77,90.78,1600.0,73.0396,73.0396,72.9673,72.9753,1600.0
2006-12-28 13:45:00,90.78,90.78,90.75,90.75,2200.0,72.9753,72.9753,72.9512,72.9512,2200.0
2006-12-28 13:50:00,90.73,90.74,90.73,90.74,1000.0,72.9351,72.9432,72.9351,72.9432,1000.0
2006-12-28 13:55:00,90.72,90.73,90.7,90.7,1700.0,72.9271,72.9351,72.911,72.911,1700.0
2006-12-28 14:00:00,90.74,90.79,90.69,90.69,1800.0,72.9432,72.9834,72.903,72.903,1800.0
2006-12-28 14:05:00,90.7,90.77,90.7,90.75,1100.0,72.911,72.9673,72.911,72.9512,1100.0
2006-12-28 14:10:00,90.77,90.92,90.77,90.92,1500.0,72.9673,73.0879,72.9673,73.0879,1500.0
2006-12-28 14:15:00,90.93,91.03,90.92,90.93,4800.0,73.0959,73.1763,73.0879,73.0959,4800.0
2006-12-28 14:20:00,90.89,90.89,90.8,90.85,2800.0,73.0637,73.0637,72.9914,73.0316,2800.0
2006-12-28 14:25:00,90.85,90.85,90.83,90.83,1500.0,73.0316,73.0316,73.0155,73.0155,1500.0
2006-12-28 14:30:00,90.84,90.88,90.84,90.88,1300.0,73.0236,73.0557,73.0236,73.0557,1300.0
2006-12-28 14:35:00,90.88,90.89,90.87,90.89,2300.0,73.0557,73.0637,73.0477,73.0637,2300.0
2006-12-28 14:40:00,90.89,90.95,90.89,90.93,1600.0,73.0637,73.112,73.0637,73.0959,1600.0
2006-12-28 14:45:00,90.92,90.92,90.88,90.9,1600.0,73.0879,73.0879,73.0557,73.0718,1600.0
2006-12-28 14:50:00,90.87,90.93,90.85,90.93,2200.0,73.0477,73.0959,73.0316,73.0959,2200.0
2006-12-28 14:55:00,90.93,90.94,90.93,90.94,1000.0,73.0959,73.1039,73.0959,73.1039,1000.0
2006-12-28 15:00:00,90.93,90.98,90.93,90.97,3100.0,73.0959,73.1361,73.0959,73.1281,3100.0
2006-12-28 15:05:00,90.94,90.96,90.94,90.96,1800.0,73.1039,73.12,73.1039,73.12,1800.0
2006-12-28 15:10:00,90.96,90.97,90.89,90.96,3500.0,73.12,73.1281,73.0637,73.12,3500.0
2006-12-28 15:15:00,90.94,90.96,90.92,90.92,1200.0,73.1039,73.12,73.0879,73.0879,1200.0
2006-12-28 15:20:00,90.87,90.87,90.68,90.76,5700.0,73.0477,73.0477,72.8949,72.9592,5700.0
2006-12-28 15:25:00,90.74,90.8,90.74,90.8,700.0,72.9432,72.9914,72.9432,72.9914,700.0
2006-12-28 15:30:00,90.8,90.8,90.71,90.76,2700.0,72.9914,72.9914,72.9191,72.9592,2700.0
2006-12-28 15:35:00,90.76,90.82,90.75,90.82,1900.0,72.9592,73.0075,72.9512,73.0075,1900.0
2006-12-28 15:40:00,90.84,90.86,90.83,90.84,1900.0,73.0236,73.0396,73.0155,73.0236,1900.0
2006-12-28 15:45:00,90.82,90.82,90.64,90.68,5000.0,73.0075,73.0075,72.8628,72.8949,5000.0
2006-12-28 15:50:00,90.68,90.77,90.68,90.73,4800.0,72.8949,72.9673,72.8949,72.9351,4800.0
2006-12-28 15:55:00,90.71,90.72,90.66,90.72,3700.0,72.9191,72.9271,72.8789,72.9271,3700.0
2006-12-29 09:30:00,90.53,90.6,90.4,90.5,3200.0,72.7744,72.8306,72.6699,72.7502,3200.0
2006-12-29 09:35:00,90.52,90.59,90.52,90.54,400.0,72.7663,72.8226,72.7663,72.7824,400.0
2006-12-29 09:40:00,90.64,90.74,90.54,90.74,1300.0,72.8628,72.9432,72.7824,72.9432,1300.0
2006-12-29 09:45:00,90.75,90.85,90.75,90.78,600.0,72.9512,73.0316,72.9512,72.9753,600.0
2006-12-29 09:50:00,90.86,91.0,90.85,90.86,2700.0,73.0396,73.1522,73.0316,73.0396,2700.0
2006-12-29 09:55:00,90.86,90.94,90.86,90.89,800.0,73.0396,73.1039,73.0396,73.0637,800.0
2006-12-29 10:00:00,90.88,90.89,90.83,90.83,4500.0,73.0557,73.0637,73.0155,73.0155,4500.0
2006-12-29 10:05:00,90.83,90.83,90.67,90.67,400.0,73.0155,73.0155,72.8869,72.8869,400.0
2006-12-29 10:10:00,90.7,90.73,90.7,90.72,500.0,72.911,72.9351,72.911,72.9271,500.0
2006-12-29 10:15:00,90.74,90.74,90.72,90.73,1700.0,72.9432,72.9432,72.9271,72.9351,1700.0
2006-12-29 10:20:00,90.73,90.73,90.69,90.73,900.0,72.9351,72.9351,72.903,72.9351,900.0
2006-12-29 10:25:00,90.73,90.75,90.72,90.72,1100.0,72.9351,72.9512,72.9271,72.9271,1100.0
2006-12-29 10:30:00,90.73,90.79,90.73,90.79,200.0,72.9351,72.9834,72.9351,72.9834,200.0
2006-12-29 10:35:00,90.74,90.74,90.72,90.72,400.0,72.9432,72.9432,72.9271,72.9271,400.0
2006-12-29 10:40:00,90.65,90.66,90.5,90.51,1200.0,72.8708,72.8789,72.7502,72.7583,1200.0
2006-12-29 10:45:00,90.46,90.47,90.42,90.42,300.0,72.7181,72.7261,72.6859,72.6859,300.0
2006-12-29 10:50:00,90.44,90.52,90.44,90.52,3000.0,72.702,72.7663,72.702,72.7663,3000.0
2006-12-29 10:55:00,90.52,90.52,90.49,90.5,2000.0,72.7663,72.7663,72.7422,72.7502,2000.0
2006-12-29 11:00:00,90.48,90.5,90.45,90.5,1300.0,72.7342,72.7502,72.71,72.7502,1300.0
2006-12-29 11:05:00,90.48,90.51,90.47,90.48,1200.0,72.7342,72.7583,72.7261,72.7342,1200.0
2006-12-29 11:10:00,90.51,90.56,90.47,90.49,1300.0,72.7583,72.7985,72.7261,72.7422,1300.0
2006-12-29 11:15:00,90.51,90.53,90.46,90.5,1200.0,72.7583,72.7744,72.7181,72.7502,1200.0
2006-12-29 11:20:00,90.51,90.55,90.51,90.55,600.0,72.7583,72.7904,72.7583,72.7904,600.0
2006-12-29 11:25:00,90.53,90.53,90.48,90.5,500.0,72.7744,72.7744,72.7342,72.7502,500.0
2006-12-29 11:30:00,90.5,90.51,90.5,90.51,800.0,72.7502,72.7583,72.7502,72.7583,800.0
2006-12-29 11:35:00,90.5,90.5,90.46,90.46,1100.0,72.7502,72.7502,72.7181,72.7181,1100.0
2006-12-29 11:40:00,90.49,90.49,90.46,90.46,300.0,72.7422,72.7422,72.7181,72.7181,300.0
2006-12-29 11:45:00,90.47,90.47,90.47,90.47,100.0,72.7261,72.7261,72.7261,72.7261,100.0
2006-12-29 11:50:00,90.47,90.47,90.44,90.44,300.0,72.7261,72.7261,72.702,72.702,300.0
2006-12-29 11:55:00,90.44,90.44,90.38,90.4,5300.0,72.702,72.702,72.6538,72.6699,5300.0
2006-12-29 12:00:00,90.39,90.4,90.37,90.39,1300.0,72.6618,72.6699,72.6457,72.6618,1300.0
2006-12-29 12:05:00,90.4,90.41,90.37,90.4,2800.0,72.6699,72.6779,72.6457,72.6699,2800.0
2006-12-29 12:10:00,90.42,90.44,90.42,90.44,300.0,72.6859,72.702,72.6859,72.702,300.0
2006-12-29 12:15:00,90.45,90.45,90.44,90.45,400.0,72.71,72.71,72.702,72.71,400.0
2006-12-29 12:20:00,90.42,90.42,90.39,90.39,400.0,72.6859,72.6859,72.6618,72.6618,400.0
2006-12-29 12:25:00,90.4,90.41,90.38,90.38,400.0,72.6699,72.6779,72.6538,72.6538,400.0
2006-12-29 12:30:00,90.39,90.39,90.37,90.38,2900.0,72.6618,72.6618,72.6457,72.6538,2900.0
2006-12-29 12:35:00,90.39,90.39,90.35,90.35,1900.0,72.6618,72.6618,72.6297,72.6297,1900.0
2006-12-29 12:40:00,90.32,90.32,90.27,90.29,800.0,72.6055,72.6055,72.5654,72.5814,800.0
2006-12-29 12:45:00,90.29,90.29,90.27,90.27,300.0,72.5814,72.5814,72.5654,72.5654,300.0
2006-12-29 12:50:00,90.28,90.3,90.28,90.3,500.0,72.5734,72.5895,72.5734,72.5895,500.0
2006-12-29 12:55:00,90.3,90.31,90.28,90.28,800.0,72.5895,72.5975,72.5734,72.5734,800.0
2006-12-29 13:00:00,90.27,90.3,90.27,90.27,1200.0,72.5654,72.5895,72.5654,72.5654,1200.0
2006-12-29 13:05:00,90.27,90.33,90.26,90.33,2000.0,72.5654,72.6136,72.5573,72.6136,2000.0
2006-12-29 13:10:00,90.35,90.35,90.35,90.35,100.0,72.6297,72.6297,72.6297,72.6297,100.0
2006-12-29 13:15:00,90.35,90.35,90.35,90.35,0.0,72.6297,72.6297,72.6297,72.6297,0.0
2006-12-29 13:20:00,90.35,90.37,90.35,90.36,2200.0,72.6297,72.6457,72.6297,72.6377,2200.0
2006-12-29 13:25:00,90.32,90.36,90.23,90.23,3100.0,72.6055,72.6377,72.5332,72.5332,3100.0
2006-12-29 13:30:00,90.27,90.27,90.15,90.19,2400.0,72.5654,72.5654,72.4689,72.501,2400.0
2006-12-29 13:35:00,90.13,90.16,90.09,90.09,8000.0,72.4528,72.4769,72.4207,72.4207,8000.0
2006-12-29 13:40:00,90.09,90.3,90.08,90.28,9700.0,72.4207,72.5895,72.4126,72.5734,9700.0
2006-12-29 13:45:00,90.3,90.3,90.17,90.18,2500.0,72.5895,72.5895,72.485,72.493,2500.0
2006-12-29 13:50:00,90.2,90.25,90.2,90.25,1900.0,72.5091,72.5493,72.5091,72.5493,1900.0
2006-12-29 13:55:00,90.25,90.25,90.22,90.22,1500.0,72.5493,72.5493,72.5252,72.5252,1500.0
2006-12-29 14:00:00,90.19,90.24,90.19,90.24,800.0,72.501,72.5412,72.501,72.5412,800.0
2006-12-29 14:05:00,90.24,90.32,90.22,90.26,1900.0,72.5412,72.6055,72.5252,72.5573,1900.0
2006-12-29 14:10:00,90.29,90.36,90.29,90.36,1100.0,72.5814,72.6377,72.5814,72.6377,1100.0
2006-12-29 14:15:00,90.35,90.37,90.33,90.33,1400.0,72.6297,72.6457,72.6136,72.6136,1400.0
2006-12-29 14:20:00,90.31,90.38,90.31,90.38,4000.0,72.5975,72.6538,72.5975,72.6538,4000.0
2006-12-29 14:25:00,90.35,90.36,90.22,90.27,2700.0,72.6297,72.6377,72.5252,72.5654,2700.0
2006-12-29 14:30:00,90.2,90.22,90.12,90.17,2100.0,72.5091,72.5252,72.4448,72.485,2100.0
2006-12-29 14:35:00,90.22,90.29,90.22,90.22,2800.0,72.5252,72.5814,72.5252,72.5252,2800.0
2006-12-29 14:40:00,90.22,90.24,90.22,90.24,1000.0,72.5252,72.5412,72.5252,72.5412,1000.0
2006-12-29 14:45:00,90.24,90.34,90.19,90.34,3800.0,72.5412,72.6216,72.501,72.6216,3800.0
2006-12-29 14:50:00,90.34,90.34,90.34,90.34,500.0,72.6216,72.6216,72.6216,72.6216,500.0
2006-12-29 14:55:00,90.34,90.34,90.31,90.32,2100.0,72.6216,72.6216,72.5975,72.6055,2100.0
2006-12-29 15:00:00,90.35,90.36,90.35,90.35,1000.0,72.6297,72.6377,72.6297,72.6297,1000.0
2006-12-29 15:05:00,90.36,90.39,90.33,90.39,2200.0,72.6377,72.6618,72.6136,72.6618,2200.0
2006-12-29 15:10:00,90.36,90.36,90.35,90.35,400.0,72.6377,72.6377,72.6297,72.6297,400.0
2006-12-29 15:15:00,90.33,90.33,90.21,90.26,1400.0,72.6136,72.6136,72.5171,72.5573,1400.0
2006-12-29 15:20:00,90.27,90.27,90.12,90.25,4400.0,72.5654,72.5654,72.4448,72.5493,4400.0
2006-12-29 15:25:00,90.22,90.24,89.93,90.05,7400.0,72.5252,72.5412,72.292,72.3885,7400.0
2006-12-29 15:30:00,90.05,90.13,89.96,90.0,12200.0,72.3885,72.4528,72.3162,72.3483,12200.0
2006-12-29 15:35:00,89.98,90.08,89.9,89.99,4900.0,72.3322,72.4126,72.2679,72.3403,4900.0
2006-12-29 15:40:00,90.03,90.06,89.92,89.98,11900.0,72.3724,72.3965,72.284,72.3322,11900.0
2006-12-29 15:45:00,89.99,90.05,89.99,90.05,3500.0,72.3403,72.3885,72.3403,72.3885,3500.0
2006-12-29 15:50:00,90.09,90.13,90.05,90.05,4600.0,72.4207,72.4528,72.3885,72.3885,4600.0
2006-12-29 15:55:00,90.06,90.06,89.8,89.8,22900.0,72.3965,72.3965,72.1875,72.1875,22900.0
2007-01-03 09:30:00,90.23,91.85,90.22,91.37,82200.0,72.5332,73.8355,72.5252,73.4496,82200.0
2007-01-03 09:35:00,91.38,91.42,91.18,91.21,8100.0,73.4576,73.4898,73.2969,73.321,8100.0
2007-01-03 09:40:00,91.18,91.2,90.76,90.78,7500.0,73.2969,73.3129,72.9592,72.9753,7500.0
2007-01-03 09:45:00,90.76,90.83,90.51,90.58,16900.0,72.9592,73.0155,72.7583,72.8145,16900.0
2007-01-03 09:50:00,90.57,90.58,90.5,90.54,8200.0,72.8065,72.8145,72.7502,72.7824,8200.0
2007-01-03 09:55:00,90.54,90.6,90.42,90.42,7900.0,72.7824,72.8306,72.6859,72.6859,7900.0
2007-01-03 10:00:00,90.36,90.77,90.35,90.39,9500.0,72.6377,72.9673,72.6297,72.6618,9500.0
2007-01-03 10:05:00,90.36,90.36,90.22,90.23,6600.0,72.6377,72.6377,72.5252,72.5332,6600.0
2007-01-03 10:10:00,90.23,90.63,90.23,90.63,9300.0,72.5332,72.8547,72.5332,72.8547,9300.0
2007-01-03 10:15:00,90.65,90.94,90.64,90.68,4300.0,72.8708,73.1039,72.8628,72.8949,4300.0
2007-01-03 10:20:00,90.74,90.79,90.63,90.76,8600.0,72.9432,72.9834,72.8547,72.9592,8600.0
2007-01-03 10:25:00,90.76,90.82,90.62,90.62,4700.0,72.9592,73.0075,72.8467,72.8467,4700.0
2007-01-03 10:30:00,90.63,90.64,90.5,90.52,4300.0,72.8547,72.8628,72.7502,72.7663,4300.0
2007-01-03 10:35:00,90.51,90.56,90.44,90.5,7400.0,72.7583,72.7985,72.702,72.7502,7400.0
2007-01-03 10:40:00,90.45,90.5,90.38,90.45,10300.0,72.71,72.7502,72.6538,72.71,10300.0
2007-01-03 10:45:00,90.45,90.52,90.42,90.44,5800.0,72.71,72.7663,72.6859,72.702,5800.0
2007-01-03 10:50:00,90.41,90.46,90.27,90.36,12200.0,72.6779,72.7181,72.5654,72.6377,12200.0
2007-01-03 10:55:00,90.4,90.45,90.37,90.41,6500.0,72.6699,72.71,72.6457,72.6779,6500.0
2007-01-03 11:00:00,90.43,90.44,90.28,90.37,6300.0,72.694,72.702,72.5734,72.6457,6300.0
2007-01-03 11:05:00,90.38,90.44,90.38,90.41,3900.0,72.6538,72.702,72.6538,72.6779,3900.0
2007-01-03 11:10:00,90.42,90.42,90.35,90.39,2900.0,72.6859,72.6859,72.6297,72.6618,2900.0
2007-01-03 11:15:00,90.39,90.47,90.39,90.42,7200.0,72.6618,72.7261,72.6618,72.6859,7200.0
2007-01-03 11:20:00,90.42,90.45,90.4,90.44,2700.0,72.6859,72.71,72.6699,72.702,2700.0
2007-01-03 11:25:00,90.42,90.43,90.34,90.39,3900.0,72.6859,72.694,72.6216,72.6618,3900.0
2007-01-03 11:30:00,90.38,90.42,90.38,90.4,4500.0,72.6538,72.6859,72.6538,72.6699,4500.0
2007-01-03 11:35:00,90.4,90.45,90.4,90.44,5200.0,72.6699,72.71,72.6699,72.702,5200.0
2007-01-03 11:40:00,90.42,90.42,90.34,90.37,3800.0,72.6859,72.6859,72.6216,72.6457,3800.0
2007-01-03 11:45:00,90.37,90.39,90.33,90.39,3000.0,72.6457,72.6618,72.6136,72.6618,3000.0
2007-01-03 11:50:00,90.4,90.4,90.33,90.34,2300.0,72.6699,72.6699,72.6136,72.6216,2300.0
2007-01-03 11:55:00,90.33,90.35,90.31,90.35,1500.0,72.6136,72.6297,72.5975,72.6297,1500.0
2007-01-03 12:00:00,90.34,90.37,90.29,90.37,2700.0,72.6216,72.6457,72.5814,72.6457,2700.0
2007-01-03 12:05:00,90.37,90.39,90.24,90.32,3600.0,72.6457,72.6618,72.5412,72.6055,3600.0
2007-01-03 12:10:00,90.32,90.33,90.28,90.29,3200.0,72.6055,72.6136,72.5734,72.5814,3200.0
2007-01-03 12:15:00,90.29,90.38,90.28,90.38,4900.0,72.5814,72.6538,72.5734,72.6538,4900.0
2007-01-03 12:20:00,90.38,90.43,90.32,90.33,3200.0,72.6538,72.694,72.6055,72.6136,3200.0
2007-01-03 12:25:00,90.33,90.33,90.28,90.33,1900.0,72.6136,72.6136,72.5734,72.6136,1900.0
2007-01-03 12:30:00,90.28,90.29,90.25,90.29,3800.0,72.5734,72.5814,72.5493,72.5814,3800.0
2007-01-03 12:35:00,90.29,90.29,90.26,90.29,800.0,72.5814,72.5814,72.5573,72.5814,800.0
2007-01-03 12:40:00,90.31,90.37,90.29,90.36,3700.0,72.5975,72.6457,72.5814,72.6377,3700.0
2007-01-03 12:45:00,90.38,90.39,90.34,90.36,2600.0,72.6538,72.6618,72.6216,72.6377,2600.0
2007-01-03 12:50:00,90.4,90.42,90.36,90.36,3300.0,72.6699,72.6859,72.6377,72.6377,3300.0
2007-01-03 12:55:00,90.4,90.4,90.34,90.34,2700.0,72.6699,72.6699,72.6216,72.6216,2700.0
2007-01-03 13:00:00,90.36,90.42,90.35,90.39,2200.0,72.6377,72.6859,72.6297,72.6618,2200.0
2007-01-03 13:05:00,90.39,90.39,90.39,90.39,200.0,72.6618,72.6618,72.6618,72.6618,200.0
2007-01-03 13:10:00,90.41,90.44,90.4,90.4,700.0,72.6779,72.702,72.6699,72.6699,700.0
2007-01-03 13:15:00,90.41,90.41,90.33,90.35,3000.0,72.6779,72.6779,72.6136,72.6297,3000.0
2007-01-03 13:20:00,90.34,90.36,90.32,90.32,2400.0,72.6216,72.6377,72.6055,72.6055,2400.0
2007-01-03 13:25:00,90.32,90.32,90.12,90.27,5200.0,72.6055,72.6055,72.4448,72.5654,5200.0
2007-01-03 13:30:00,90.23,90.31,90.17,90.31,5400.0,72.5332,72.5975,72.485,72.5975,5400.0
2007-01-03 13:35:00,90.29,90.31,90.09,90.22,5900.0,72.5814,72.5975,72.4207,72.5252,5900.0
2007-01-03 13:40:00,90.21,90.24,90.2,90.2,1400.0,72.5171,72.5412,72.5091,72.5091,1400.0
2007-01-03 13:45:00,90.17,90.17,90.1,90.1,2400.0,72.485,72.485,72.4287,72.4287,2400.0
2007-01-03 13:50:00,90.1,90.13,90.07,90.09,4800.0,72.4287,72.4528,72.4046,72.4207,4800.0
2007-01-03 13:55:00,90.08,90.08,90.0,90.03,3400.0,72.4126,72.4126,72.3483,72.3724,3400.0
2007-01-03 14:00:00,89.98,90.03,89.87,89.99,18900.0,72.3322,72.3724,72.2438,72.3403,18900.0
2007-01-03 14:05:00,89.98,89.98,89.87,89.87,10300.0,72.3322,72.3322,72.2438,72.2438,10300.0
2007-01-03 14:10:00,89.86,89.86,89.67,89.72,9600.0,72.2358,72.2358,72.083,72.1232,9600.0
2007-01-03 14:15:00,89.72,89.75,89.55,89.63,18300.0,72.1232,72.1473,71.9866,72.0509,18300.0
2007-01-03 14:20:00,89.59,89.75,89.59,89.67,5800.0,72.0187,72.1473,72.0187,72.083,5800.0
2007-01-03 14:25:00,89.67,89.85,89.66,89.83,5700.0,72.083,72.2277,72.075,72.2116,5700.0
2007-01-03 14:30:00,89.83,89.86,89.72,89.72,3800.0,72.2116,72.2358,72.1232,72.1232,3800.0
2007-01-03 14:35:00,89.67,89.68,89.61,89.64,5500.0,72.083,72.0911,72.0348,72.0589,5500.0
2007-01-03 14:40:00,89.63,89.7,89.5,89.52,8800.0,72.0509,72.1071,71.9464,71.9624,8800.0
2007-01-03 14:45:00,89.49,89.52,89.37,89.4,9600.0,71.9383,71.9624,71.8419,71.866,9600.0
2007-01-03 14:50:00,89.39,89.53,89.39,89.49,6200.0,71.8579,71.9705,71.8579,71.9383,6200.0
2007-01-03 14:55:00,89.47,89.47,89.17,89.34,23200.0,71.9223,71.9223,71.6811,71.8178,23200.0
2007-01-03 15:00:00,89.37,89.41,89.34,89.41,4300.0,71.8419,71.874,71.8178,71.874,4300.0
2007-01-03 15:05:00,89.41,89.57,89.41,89.52,5600.0,71.874,72.0026,71.874,71.9624,5600.0
2007-01-03 15:10:00,89.53,89.59,89.37,89.4,3500.0,71.9705,72.0187,71.8419,71.866,3500.0
2007-01-03 15:15:00,89.43,89.43,89.25,89.27,5200.0,71.8901,71.8901,71.7454,71.7615,5200.0
2007-01-03 15:20:00,89.28,89.39,89.28,89.38,3900.0,71.7695,71.8579,71.7695,71.8499,3900.0
2007-01-03 15:25:00,89.38,89.53,89.38,89.38,3500.0,71.8499,71.9705,71.8499,71.8499,3500.0
2007-01-03 15:30:00,89.41,89.62,89.4,89.62,5200.0,71.874,72.0428,71.866,72.0428,5200.0
2007-01-03 15:35:00,89.6,89.76,89.6,89.76,5300.0,72.0268,72.1554,72.0268,72.1554,5300.0
2007-01-03 15:40:00,89.76,89.76,89.7,89.74,4600.0,72.1554,72.1554,72.1071,72.1393,4600.0
2007-01-03 15:45:00,89.74,89.85,89.66,89.81,8100.0,72.1393,72.2277,72.075,72.1956,8100.0
2007-01-03 15:50:00,89.8,89.93,89.79,89.87,5200.0,72.1875,72.292,72.1795,72.2438,5200.0
2007-01-03 15:55:00,89.87,89.95,89.87,89.87,8100.0,72.2438,72.3081,72.2438,72.2438,8100.0
2007-01-04 09:30:00,90.04,90.25,89.96,90.0,7500.0,72.3805,72.5493,72.3162,72.3483,7500.0
2007-01-04 09:35:00,89.98,90.16,89.8,90.15,13900.0,72.3322,72.4769,72.1875,72.4689,13900.0
2007-01-04 09:40:00,90.17,90.56,90.15,90.44,9500.0,72.485,72.7985,72.4689,72.702,9500.0
2007-01-04 09:45:00,90.44,90.63,90.44,90.54,8700.0,72.702,72.8547,72.702,72.7824,8700.0
2007-01-04 09:50:00,90.54,90.6,90.32,90.32,8800.0,72.7824,72.8306,72.6055,72.6055,8800.0
2007-01-04 09:55:00,90.26,90.26,90.15,90.16,7200.0,72.5573,72.5573,72.4689,72.4769,7200.0
2007-01-04 10:00:00,90.2,90.24,89.75,89.9,11900.0,72.5091,72.5412,72.1473,72.2679,11900.0
2007-01-04 10:05:00,89.84,89.9,89.56,89.66,5900.0,72.2197,72.2679,71.9946,72.075,5900.0
2007-01-04 10:10:00,89.63,89.68,89.53,89.59,5300.0,72.0509,72.0911,71.9705,72.0187,5300.0
2007-01-04 10:15:00,89.59,89.68,89.56,89.56,2600.0,72.0187,72.0911,71.9946,71.9946,2600.0
2007-01-04 10:20:00,89.57,89.67,89.4,89.46,2300.0,72.0026,72.083,71.866,71.9142,2300.0
2007-01-04 10:25:00,89.32,89.35,89.2,89.24,4300.0,71.8017,71.8258,71.7052,71.7374,4300.0
2007-01-04 10:30:00,89.25,89.49,89.25,89.46,6100.0,71.7454,71.9383,71.7454,71.9142,6100.0
2007-01-04 10:35:00,89.44,89.5,89.4,89.44,2600.0,71.8981,71.9464,71.866,71.8981,2600.0
2007-01-04 10:40:00,89.43,89.58,89.42,89.58,4600.0,71.8901,72.0107,71.8821,72.0107,4600.0
2007-01-04 10:45:00,89.58,89.65,89.57,89.65,3800.0,72.0107,72.067,72.0026,72.067,3800.0
2007-01-04 10:50:00,89.65,89.84,89.65,89.8,3100.0,72.067,72.2197,72.067,72.1875,3100.0
2007-01-04 10:55:00,89.8,89.8,89.7,89.73,1400.0,72.1875,72.1875,72.1071,72.1313,1400.0
2007-01-04 11:00:00,89.79,90.03,89.79,90.03,6000.0,72.1795,72.3724,72.1795,72.3724,6000.0
2007-01-04 11:05:00,90.03,90.03,89.9,89.96,10900.0,72.3724,72.3724,72.2679,72.3162,10900.0
2007-01-04 11:10:00,89.89,89.9,89.82,89.86,1900.0,72.2599,72.2679,72.2036,72.2358,1900.0
2007-01-04 11:15:00,89.86,89.86,89.71,89.76,4300.0,72.2358,72.2358,72.1152,72.1554,4300.0
2007-01-04 11:20:00,89.76,89.84,89.76,89.84,900.0,72.1554,72.2197,72.1554,72.2197,900.0
2007-01-04 11:25:00,89.79,89.9,89.79,89.9,1800.0,72.1795,72.2679,72.1795,72.2679,1800.0
2007-01-04 11:30:00,89.91,89.99,89.9,89.99,2500.0,72.276,72.3403,72.2679,72.3403,2500.0
2007-01-04 11:35:00,89.99,89.99,89.96,89.99,1100.0,72.3403,72.3403,72.3162,72.3403,1100.0
2007-01-04 11:40:00,90.0,90.0,89.97,90.0,6000.0,72.3483,72.3483,72.3242,72.3483,6000.0
2007-01-04 11:45:00,89.98,90.1,89.98,90.1,1200.0,72.3322,72.4287,72.3322,72.4287,1200.0
2007-01-04 11:50:00,90.11,90.14,90.06,90.07,1300.0,72.4367,72.4608,72.3965,72.4046,1300.0
2007-01-04 11:55:00,90.07,90.07,89.99,89.99,1000.0,72.4046,72.4046,72.3403,72.3403,1000.0
2007-01-04 12:00:00,89.99,90.07,89.99,90.03,1300.0,72.3403,72.4046,72.3403,72.3724,1300.0
2007-01-04 12:05:00,90.06,90.13,90.06,90.13,800.0,72.3965,72.4528,72.3965,72.4528,800.0
2007-01-04 12:10:00,90.1,90.1,89.94,89.94,2100.0,72.4287,72.4287,72.3001,72.3001,2100.0
2007-01-04 12:15:00,89.95,89.95,89.84,89.84,2300.0,72.3081,72.3081,72.2197,72.2197,2300.0
2007-01-04 12:20:00,89.84,89.85,89.84,89.84,900.0,72.2197,72.2277,72.2197,72.2197,900.0
2007-01-04 12:25:00,89.85,89.93,89.85,89.92,1600.0,72.2277,72.292,72.2277,72.284,1600.0
2007-01-04 12:30:00,89.91,90.0,89.91,90.0,2300.0,72.276,72.3483,72.276,72.3483,2300.0
2007-01-04 12:35:00,90.0,90.11,90.0,90.1,1500.0,72.3483,72.4367,72.3483,72.4287,1500.0
2007-01-04 12:40:00,90.09,90.12,89.94,89.94,3700.0,72.4207,72.4448,72.3001,72.3001,3700.0
2007-01-04 12:45:00,89.99,89.99,89.96,89.97,400.0,72.3403,72.3403,72.3162,72.3242,400.0
2007-01-04 12:50:00,89.97,89.97,89.94,89.95,1200.0,72.3242,72.3242,72.3001,72.3081,1200.0
2007-01-04 12:55:00,89.95,89.95,89.95,89.95,300.0,72.3081,72.3081,72.3081,72.3081,300.0
2007-01-04 13:00:00,89.95,90.06,89.95,90.04,4000.0,72.3081,72.3965,72.3081,72.3805,4000.0
2007-01-04 13:05:00,90.01,90.01,89.93,89.98,900.0,72.3563,72.3563,72.292,72.3322,900.0
2007-01-04 13:10:00,89.95,89.98,89.89,89.9,2400.0,72.3081,72.3322,72.2599,72.2679,2400.0
2007-01-04 13:15:00,89.91,89.92,89.91,89.92,600.0,72.276,72.284,72.276,72.284,600.0
2007-01-04 13:20:00,89.96,89.96,89.82,89.83,2000.0,72.3162,72.3162,72.2036,72.2116,2000.0
2007-01-04 13:25:00,89.85,89.87,89.77,89.85,2400.0,72.2277,72.2438,72.1634,72.2277,2400.0
2007-01-04 13:30:00,89.85,89.85,89.78,89.85,1800.0,72.2277,72.2277,72.1715,72.2277,1800.0
2007-01-04 13:35:00,89.86,89.96,89.86,89.95,1800.0,72.2358,72.3162,72.2358,72.3081,1800.0
2007-01-04 13:40:00,89.95,89.95,89.7,89.7,2300.0,72.3081,72.3081,72.1071,72.1071,2300.0
2007-01-04 13:45:00,89.67,89.74,89.57,89.74,3500.0,72.083,72.1393,72.0026,72.1393,3500.0
2007-01-04 13:50:00,89.75,89.8,89.75,89.76,1100.0,72.1473,72.1875,72.1473,72.1554,1100.0
2007-01-04 13:55:00,89.78,89.8,89.76,89.8,2700.0,72.1715,72.1875,72.1554,72.1875,2700.0
2007-01-04 14:00:00,89.84,89.92,89.84,89.9,1700.0,72.2197,72.284,72.2197,72.2679,1700.0
2007-01-04 14:05:00,89.86,89.86,89.69,89.69,3300.0,72.2358,72.2358,72.0991,72.0991,3300.0
2007-01-04 14:10:00,89.7,89.9,89.68,89.79,3200.0,72.1071,72.2679,72.0911,72.1795,3200.0
2007-01-04 14:15:00,89.76,89.83,89.66,89.7,12200.0,72.1554,72.2116,72.075,72.1071,12200.0
2007-01-04 14:20:00,89.66,89.69,89.52,89.69,3700.0,72.075,72.0991,71.9624,72.0991,3700.0
2007-01-04 14:25:00,89.65,89.72,89.63,89.64,3900.0,72.067,72.1232,72.0509,72.0589,3900.0
2007-01-04 14:30:00,89.64,89.78,89.58,89.58,12200.0,72.0589,72.1715,72.0107,72.0107,12200.0
2007-01-04 14:35:00,89.58,89.7,89.58,89.6,2700.0,72.0107,72.1071,72.0107,72.0268,2700.0
2007-01-04 14:40:00,89.61,89.68,89.58,89.6,9600.0,72.0348,72.0911,72.0107,72.0268,9600.0
2007-01-04 14:45:00,89.61,89.66,89.53,89.66,6000.0,72.0348,72.075,71.9705,72.075,6000.0
2007-01-04 14:50:00,89.63,89.82,89.61,89.68,9500.0,72.0509,72.2036,72.0348,72.0911,9500.0
2007-01-04 14:55:00,89.68,89.76,89.68,89.76,5200.0,72.0911,72.1554,72.0911,72.1554,5200.0
2007-01-04 15:00:00,89.76,89.9,89.74,89.9,10200.0,72.1554,72.2679,72.1393,72.2679,10200.0
2007-01-04 15:05:00,89.87,89.9,89.81,89.81,4300.0,72.2438,72.2679,72.1956,72.1956,4300.0
2007-01-04 15:10:00,89.84,89.9,89.83,89.88,4600.0,72.2197,72.2679,72.2116,72.2518,4600.0
2007-01-04 15:15:00,89.89,89.89,89.78,89.78,2400.0,72.2599,72.2599,72.1715,72.1715,2400.0
2007-01-04 15:20:00,89.78,89.85,89.76,89.79,3200.0,72.1715,72.2277,72.1554,72.1795,3200.0
2007-01-04 15:25:00,89.79,89.88,89.75,89.83,4000.0,72.1795,72.2518,72.1473,72.2116,4000.0
2007-01-04 15:30:00,89.8,89.85,89.79,89.82,5000.0,72.1875,72.2277,72.1795,72.2036,5000.0
2007-01-04 15:35:00,89.77,89.87,89.72,89.87,8400.0,72.1634,72.2438,72.1232,72.2438,8400.0
2007-01-04 15:40:00,89.87,89.87,89.73,89.73,13400.0,72.2438,72.2438,72.1313,72.1313,13400.0
2007-01-04 15:45:00,89.76,89.77,89.65,89.65,5300.0,72.1554,72.1634,72.067,72.067,5300.0
2007-01-04 15:50:00,89.65,89.74,89.6,89.68,7800.0,72.067,72.1393,72.0268,72.0911,7800.0
2007-01-04 15:55:00,89.69,89.75,89.61,89.72,9100.0,72.0991,72.1473,72.0348,72.1232,9100.0
2007-01-05 09:30:00,89.35,89.39,88.57,88.79,17800.0,71.8258,71.8579,71.1988,71.3756,17800.0
2007-01-05 09:35:00,88.8,88.9,88.72,88.81,2800.0,71.3837,71.464,71.3194,71.3917,2800.0
2007-01-05 09:40:00,88.86,88.89,88.66,88.7,5800.0,71.4319,71.456,71.2711,71.3033,5800.0
2007-01-05 09:45:00,88.57,88.73,88.48,88.62,17400.0,71.1988,71.3274,71.1264,71.239,17400.0
2007-01-05 09:50:00,88.67,88.75,88.45,88.57,20400.0,71.2792,71.3435,71.1023,71.1988,20400.0
2007-01-05 09:55:00,88.64,88.64,88.51,88.61,17900.0,71.255,71.255,71.1505,71.2309,17900.0
2007-01-05 10:00:00,88.58,88.68,88.51,88.62,13100.0,71.2068,71.2872,71.1505,71.239,13100.0
2007-01-05 10:05:00,88.62,88.7,88.5,88.54,11200.0,71.239,71.3033,71.1425,71.1747,11200.0
2007-01-05 10:10:00,88.48,88.54,88.28,88.5,14900.0,71.1264,71.1747,70.9656,71.1425,14900.0
2007-01-05 10:15:00,88.49,88.58,88.43,88.55,4400.0,71.1345,71.2068,71.0862,71.1827,4400.0
2007-01-05 10:20:00,88.51,88.62,88.47,88.55,8300.0,71.1505,71.239,71.1184,71.1827,8300.0
2007-01-05 10:25:00,88.52,88.61,88.39,88.61,6500.0,71.1586,71.2309,71.0541,71.2309,6500.0
2007-01-05 10:30:00,88.6,88.61,88.34,88.34,5300.0,71.2229,71.2309,71.0139,71.0139,5300.0
2007-01-05 10:35:00,88.38,88.5,88.33,88.5,6300.0,71.046,71.1425,71.0058,71.1425,6300.0
2007-01-05 10:40:00,88.59,88.61,88.45,88.45,4700.0,71.2148,71.2309,71.1023,71.1023,4700.0
2007-01-05 10:45:00,88.46,88.53,88.3,88.48,11400.0,71.1103,71.1666,70.9817,71.1264,11400.0
2007-01-05 10:50:00,88.44,88.51,88.42,88.51,7100.0,71.0943,71.1505,71.0782,71.1505,7100.0
2007-01-05 10:55:00,88.51,88.51,88.35,88.42,5900.0,71.1505,71.1505,71.0219,71.0782,5900.0
2007-01-05 11:00:00,88.43,88.53,88.32,88.38,7100.0,71.0862,71.1666,70.9978,71.046,7100.0
2007-01-05 11:05:00,88.37,88.41,88.19,88.28,5300.0,71.038,71.0702,70.8933,70.9656,5300.0
2007-01-05 11:10:00,88.26,88.26,87.95,87.98,26900.0,70.9496,70.9496,70.7004,70.7245,26900.0
2007-01-05 11:15:00,87.98,88.03,87.91,87.98,14800.0,70.7245,70.7647,70.6682,70.7245,14800.0
2007-01-05 11:20:00,88.01,88.1,88.0,88.06,11200.0,70.7486,70.821,70.7406,70.7888,11200.0
2007-01-05 11:25:00,88.03,88.05,87.9,87.92,24600.0,70.7647,70.7808,70.6602,70.6763,24600.0
2007-01-05 11:30:00,87.91,88.05,87.81,88.04,10100.0,70.6682,70.7808,70.5878,70.7727,10100.0
2007-01-05 11:35:00,88.08,88.08,87.81,87.83,6700.0,70.8049,70.8049,70.5878,70.6039,6700.0
2007-01-05 11:40:00,87.83,87.93,87.8,87.92,12000.0,70.6039,70.6843,70.5798,70.6763,12000.0
2007-01-05 11:45:00,87.88,87.9,87.75,87.8,16200.0,70.6441,70.6602,70.5396,70.5798,16200.0
2007-01-05 11:50:00,87.8,87.85,87.74,87.74,9100.0,70.5798,70.62,70.5316,70.5316,9100.0
2007-01-05 11:55:00,87.77,87.82,87.7,87.7,10600.0,70.5557,70.5959,70.4994,70.4994,10600.0
2007-01-05 12:00:00,87.73,87.97,87.7,87.9,11600.0,70.5235,70.7164,70.4994,70.6602,11600.0
2007-01-05 12:05:00,87.94,87.95,87.85,87.87,11300.0,70.6923,70.7004,70.62,70.6361,11300.0
2007-01-05 12:10:00,87.87,87.96,87.87,87.95,5800.0,70.6361,70.7084,70.6361,70.7004,5800.0
2007-01-05 12:15:00,87.93,88.02,87.93,88.01,5600.0,70.6843,70.7566,70.6843,70.7486,5600.0
2007-01-05 12:20:00,88.01,88.02,87.87,87.91,7900.0,70.7486,70.7566,70.6361,70.6682,7900.0
2007-01-05 12:25:00,87.9,87.9,87.82,87.88,6300.0,70.6602,70.6602,70.5959,70.6441,6300.0
2007-01-05 12:30:00,87.88,87.89,87.82,87.85,4100.0,70.6441,70.6521,70.5959,70.62,4100.0
2007-01-05 12:35:00,87.85,88.01,87.84,88.0,7700.0,70.62,70.7486,70.6119,70.7406,7700.0
2007-01-05 12:40:00,88.06,88.13,87.95,88.12,7500.0,70.7888,70.8451,70.7004,70.837,7500.0
2007-01-05 12:45:00,88.12,88.13,87.81,87.83,8100.0,70.837,70.8451,70.5878,70.6039,8100.0
2007-01-05 12:50:00,87.83,87.93,87.83,87.89,4600.0,70.6039,70.6843,70.6039,70.6521,4600.0
2007-01-05 12:55:00,87.89,87.89,87.73,87.74,2900.0,70.6521,70.6521,70.5235,70.5316,2900.0
2007-01-05 13:00:00,87.73,87.77,87.7,87.75,6800.0,70.5235,70.5557,70.4994,70.5396,6800.0
2007-01-05 13:05:00,87.72,87.82,87.7,87.82,4800.0,70.5155,70.5959,70.4994,70.5959,4800.0
2007-01-05 13:10:00,87.83,87.93,87.83,87.89,4100.0,70.6039,70.6843,70.6039,70.6521,4100.0
2007-01-05 13:15:00,87.88,88.03,87.87,88.02,6800.0,70.6441,70.7647,70.6361,70.7566,6800.0
2007-01-05 13:20:00,88.03,88.18,88.0,88.16,8900.0,70.7647,70.8853,70.7406,70.8692,8900.0
2007-01-05 13:25:00,88.18,88.31,88.12,88.13,8100.0,70.8853,70.9898,70.837,70.8451,8100.0
2007-01-05 13:30:00,88.13,88.22,88.02,88.14,7000.0,70.8451,70.9174,70.7566,70.8531,7000.0
2007-01-05 13:35:00,88.09,88.16,88.09,88.11,2800.0,70.8129,70.8692,70.8129,70.829,2800.0
2007-01-05 13:40:00,88.15,88.17,88.09,88.15,3500.0,70.8611,70.8772,70.8129,70.8611,3500.0
2007-01-05 13:45:00,88.14,88.21,88.1,88.21,4000.0,70.8531,70.9094,70.821,70.9094,4000.0
2007-01-05 13:50:00,88.21,88.25,88.08,88.09,7100.0,70.9094,70.9415,70.8049,70.8129,7100.0
2007-01-05 13:55:00,88.12,88.25,88.12,88.21,6100.0,70.837,70.9415,70.837,70.9094,6100.0
2007-01-05 14:00:00,88.21,88.34,88.21,88.33,6100.0,70.9094,71.0139,70.9094,71.0058,6100.0
2007-01-05 14:05:00,88.33,88.35,88.13,88.17,10300.0,71.0058,71.0219,70.8451,70.8772,10300.0
2007-01-05 14:10:00,88.17,88.33,88.17,88.24,11800.0,70.8772,71.0058,70.8772,70.9335,11800.0
2007-01-05 14:15:00,88.25,88.34,88.21,88.34,8000.0,70.9415,71.0139,70.9094,71.0139,8000.0
2007-01-05 14:20:00,88.34,88.38,88.28,88.32,4400.0,71.0139,71.046,70.9656,70.9978,4400.0
2007-01-05 14:25:00,88.32,88.37,88.2,88.32,9300.0,70.9978,71.038,70.9013,70.9978,9300.0
2007-01-05 14:30:00,88.32,88.33,88.21,88.3,5300.0,70.9978,71.0058,70.9094,70.9817,5300.0
2007-01-05 14:35:00,88.3,88.34,88.2,88.28,7200.0,70.9817,71.0139,70.9013,70.9656,7200.0
2007-01-05 14:40:00,88.27,88.29,88.19,88.26,5800.0,70.9576,70.9737,70.8933,70.9496,5800.0
2007-01-05 14:45:00,88.24,88.25,88.2,88.25,2400.0,70.9335,70.9415,70.9013,70.9415,2400.0
2007-01-05 14:50:00,88.3,88.42,88.27,88.31,5700.0,70.9817,71.0782,70.9576,70.9898,5700.0
2007-01-05 14:55:00,88.31,88.34,88.25,88.25,5800.0,70.9898,71.0139,70.9415,70.9415,5800.0
2007-01-05 15:00:00,88.26,88.27,88.13,88.21,7700.0,70.9496,70.9576,70.8451,70.9094,7700.0
2007-01-05 15:05:00,88.25,88.37,88.22,88.22,9500.0,70.9415,71.038,70.9174,70.9174,9500.0
2007-01-05 15:10:00,88.22,88.25,88.09,88.13,12900.0,70.9174,70.9415,70.8129,70.8451,12900.0
2007-01-05 15:15:00,88.16,88.25,88.16,88.23,3400.0,70.8692,70.9415,70.8692,70.9255,3400.0
2007-01-05 15:20:00,88.22,88.29,88.12,88.29,9500.0,70.9174,70.9737,70.837,70.9737,9500.0
2007-01-05 15:25:00,88.27,88.32,88.14,88.26,7600.0,70.9576,70.9978,70.8531,70.9496,7600.0
2007-01-05 15:30:00,88.28,88.3,88.18,88.3,6700.0,70.9656,70.9817,70.8853,70.9817,6700.0
2007-01-05 15:35:00,88.29,88.29,88.19,88.24,6800.0,70.9737,70.9737,70.8933,70.9335,6800.0
2007-01-05 15:40:00,88.23,88.31,88.23,88.31,5600.0,70.9255,70.9898,70.9255,70.9898,5600.0
2007-01-05 15:45:00,88.3,88.31,88.23,88.23,8000.0,70.9817,70.9898,70.9255,70.9255,8000.0
2007-01-05 15:50:00,88.23,88.32,88.23,88.27,8200.0,70.9255,70.9978,70.9255,70.9576,8200.0
2007-01-05 15:55:00,88.27,88.3,88.24,88.27,11800.0,70.9576,70.9817,70.9335,70.9576,11800.0
2007-01-08 09:30:00,88.26,88.26,87.72,87.84,8700.0,70.9496,70.9496,70.5155,70.6119,8700.0
2007-01-08 09:35:00,87.77,87.92,87.77,87.83,12600.0,70.5557,70.6763,70.5557,70.6039,12600.0
2007-01-08 09:40:00,87.9,87.9,87.8,87.83,15700.0,70.6602,70.6602,70.5798,70.6039,15700.0
2007-01-08 09:45:00,87.83,87.86,87.72,87.77,11500.0,70.6039,70.628,70.5155,70.5557,11500.0
2007-01-08 09:50:00,87.77,87.78,87.65,87.66,14500.0,70.5557,70.5637,70.4592,70.4672,14500.0
2007-01-08 09:55:00,87.64,87.74,87.58,87.58,17200.0,70.4512,70.5316,70.4029,70.4029,17200.0
2007-01-08 10:00:00,87.64,87.75,87.58,87.64,21200.0,70.4512,70.5396,70.4029,70.4512,21200.0
2007-01-08 10:05:00,87.64,87.67,87.58,87.64,11400.0,70.4512,70.4753,70.4029,70.4512,11400.0
2007-01-08 10:10:00,87.65,87.68,87.58,87.63,8900.0,70.4592,70.4833,70.4029,70.4431,8900.0
2007-01-08 10:15:00,87.63,87.63,87.42,87.57,11900.0,70.4431,70.4431,70.2743,70.3949,11900.0
2007-01-08 10:20:00,87.57,87.61,87.48,87.48,8200.0,70.3949,70.4271,70.3226,70.3226,8200.0
2007-01-08 10:25:00,87.47,87.6,87.35,87.35,10900.0,70.3145,70.419,70.218,70.218,10900.0
2007-01-08 10:30:00,87.35,87.44,87.27,87.44,13800.0,70.218,70.2904,70.1537,70.2904,13800.0
2007-01-08 10:35:00,87.46,87.58,87.44,87.56,9900.0,70.3065,70.4029,70.2904,70.3869,9900.0
2007-01-08 10:40:00,87.58,87.68,87.56,87.68,13200.0,70.4029,70.4833,70.3869,70.4833,13200.0
2007-01-08 10:45:00,87.7,87.7,87.46,87.55,6600.0,70.4994,70.4994,70.3065,70.3788,6600.0
2007-01-08 10:50:00,87.59,87.68,87.57,87.68,6700.0,70.411,70.4833,70.3949,70.4833,6700.0
2007-01-08 10:55:00,87.68,87.71,87.49,87.49,5200.0,70.4833,70.5074,70.3306,70.3306,5200.0
2007-01-08 11:00:00,87.46,87.65,87.46,87.65,10500.0,70.3065,70.4592,70.3065,70.4592,10500.0
2007-01-08 11:05:00,87.62,87.65,87.62,87.64,5100.0,70.4351,70.4592,70.4351,70.4512,5100.0
2007-01-08 11:10:00,87.63,87.65,87.58,87.58,7500.0,70.4431,70.4592,70.4029,70.4029,7500.0
2007-01-08 11:15:00,87.61,87.74,87.58,87.74,14300.0,70.4271,70.5316,70.4029,70.5316,14300.0
2007-01-08 11:20:00,87.72,87.91,87.72,87.81,19200.0,70.5155,70.6682,70.5155,70.5878,19200.0
2007-01-08 11:25:00,87.8,87.91,87.76,87.9,21600.0,70.5798,70.6682,70.5476,70.6602,21600.0
2007-01-08 11:30:00,87.9,87.9,87.85,87.86,7900.0,70.6602,70.6602,70.62,70.628,7900.0
2007-01-08 11:35:00,87.86,87.99,87.86,87.98,12100.0,70.628,70.7325,70.628,70.7245,12100.0
2007-01-08 11:40:00,87.97,88.08,87.94,88.06,13000.0,70.7164,70.8049,70.6923,70.7888,13000.0
2007-01-08 11:45:00,88.06,88.14,87.98,88.04,8400.0,70.7888,70.8531,70.7245,70.7727,8400.0
2007-01-08 11:50:00,88.04,88.13,88.02,88.08,8800.0,70.7727,70.8451,70.7566,70.8049,8800.0
2007-01-08 11:55:00,88.1,88.2,88.06,88.17,16500.0,70.821,70.9013,70.7888,70.8772,16500.0
2007-01-08 12:00:00,88.15,88.16,88.04,88.04,1700.0,70.8611,70.8692,70.7727,70.7727,1700.0
2007-01-08 12:05:00,88.04,88.04,88.0,88.01,3300.0,70.7727,70.7727,70.7406,70.7486,3300.0
2007-01-08 12:10:00,88.01,88.11,88.01,88.09,8200.0,70.7486,70.829,70.7486,70.8129,8200.0
2007-01-08 12:15:00,88.08,88.08,88.0,88.0,2900.0,70.8049,70.8049,70.7406,70.7406,2900.0
2007-01-08 12:20:00,88.0,88.09,87.98,88.06,12400.0,70.7406,70.8129,70.7245,70.7888,12400.0
2007-01-08 12:25:00,88.02,88.06,88.01,88.06,2900.0,70.7566,70.7888,70.7486,70.7888,2900.0
2007-01-08 12:30:00,88.03,88.15,88.01,88.04,11900.0,70.7647,70.8611,70.7486,70.7727,11900.0
2007-01-08 12:35:00,88.04,88.04,88.02,88.03,1300.0,70.7727,70.7727,70.7566,70.7647,1300.0
2007-01-08 12:40:00,88.03,88.12,88.0,88.09,7900.0,70.7647,70.837,70.7406,70.8129,7900.0
2007-01-08 12:45:00,88.09,88.19,88.06,88.18,12000.0,70.8129,70.8933,70.7888,70.8853,12000.0
2007-01-08 12:50:00,88.18,88.27,88.11,88.21,9900.0,70.8853,70.9576,70.829,70.9094,9900.0
2007-01-08 12:55:00,88.21,88.26,88.21,88.22,3200.0,70.9094,70.9496,70.9094,70.9174,3200.0
2007-01-08 13:00:00,88.21,88.27,88.08,88.08,13400.0,70.9094,70.9576,70.8049,70.8049,13400.0
2007-01-08 13:05:00,88.08,88.15,88.02,88.02,5800.0,70.8049,70.8611,70.7566,70.7566,5800.0
2007-01-08 13:10:00,88.06,88.12,88.02,88.1,2600.0,70.7888,70.837,70.7566,70.821,2600.0
2007-01-08 13:15:00,88.11,88.26,88.04,88.26,7900.0,70.829,70.9496,70.7727,70.9496,7900.0
2007-01-08 13:20:00,88.23,88.23,88.18,88.21,1900.0,70.9255,70.9255,70.8853,70.9094,1900.0
2007-01-08 13:25:00,88.2,88.2,88.17,88.17,1100.0,70.9013,70.9013,70.8772,70.8772,1100.0
2007-01-08 13:30:00,88.17,88.24,88.17,88.23,3900.0,70.8772,70.9335,70.8772,70.9255,3900.0
2007-01-08 13:35:00,88.24,88.36,88.23,88.34,8200.0,70.9335,71.03,70.9255,71.0139,8200.0
2007-01-08 13:40:00,88.34,88.48,88.34,88.44,5500.0,71.0139,71.1264,71.0139,71.0943,5500.0
2007-01-08 13:45:00,88.45,88.58,88.45,88.49,7200.0,71.1023,71.2068,71.1023,71.1345,7200.0
2007-01-08 13:50:00,88.51,88.62,88.5,88.58,3800.0,71.1505,71.239,71.1425,71.2068,3800.0
2007-01-08 13:55:00,88.57,88.79,88.57,88.71,20800.0,71.1988,71.3756,71.1988,71.3113,20800.0
2007-01-08 14:00:00,88.67,88.67,88.36,88.38,2700.0,71.2792,71.2792,71.03,71.046,2700.0
2007-01-08 14:05:00,88.38,88.64,88.38,88.63,6900.0,71.046,71.255,71.046,71.247,6900.0
2007-01-08 14:10:00,88.6,88.67,88.54,88.64,4500.0,71.2229,71.2792,71.1747,71.255,4500.0
2007-01-08 14:15:00,88.63,88.67,88.61,88.62,3900.0,71.247,71.2792,71.2309,71.239,3900.0
2007-01-08 14:20:00,88.62,88.71,88.53,88.53,4900.0,71.239,71.3113,71.1666,71.1666,4900.0
2007-01-08 14:25:00,88.55,88.72,88.55,88.59,3600.0,71.1827,71.3194,71.1827,71.2148,3600.0
2007-01-08 14:30:00,88.57,88.67,88.55,88.61,16700.0,71.1988,71.2792,71.1827,71.2309,16700.0
2007-01-08 14:35:00,88.58,88.61,88.53,88.56,5200.0,71.2068,71.2309,71.1666,71.1907,5200.0
2007-01-08 14:40:00,88.57,88.61,88.49,88.51,4300.0,71.1988,71.2309,71.1345,71.1505,4300.0
2007-01-08 14:45:00,88.48,88.7,88.48,88.6,12600.0,71.1264,71.3033,71.1264,71.2229,12600.0
2007-01-08 14:50:00,88.59,88.7,88.59,88.67,4200.0,71.2148,71.3033,71.2148,71.2792,4200.0
2007-01-08 14:55:00,88.64,88.71,88.59,88.61,11100.0,71.255,71.3113,71.2148,71.2309,11100.0
2007-01-08 15:00:00,88.6,88.74,88.59,88.65,10700.0,71.2229,71.3354,71.2148,71.2631,10700.0
2007-01-08 15:05:00,88.65,88.8,88.65,88.76,7500.0,71.2631,71.3837,71.2631,71.3515,7500.0
2007-01-08 15:10:00,88.75,88.91,88.73,88.89,8200.0,71.3435,71.4721,71.3274,71.456,8200.0
2007-01-08 15:15:00,88.89,88.89,88.75,88.81,8300.0,71.456,71.456,71.3435,71.3917,8300.0
2007-01-08 15:20:00,88.79,88.83,88.79,88.8,5200.0,71.3756,71.4078,71.3756,71.3837,5200.0
2007-01-08 15:25:00,88.8,88.88,88.8,88.82,11500.0,71.3837,71.448,71.3837,71.3997,11500.0
2007-01-08 15:30:00,88.82,88.9,88.81,88.88,21100.0,71.3997,71.464,71.3917,71.448,21100.0
2007-01-08 15:35:00,88.9,88.92,88.8,88.8,9000.0,71.464,71.4801,71.3837,71.3837,9000.0
2007-01-08 15:40:00,88.78,88.93,88.75,88.91,6400.0,71.3676,71.4882,71.3435,71.4721,6400.0
2007-01-08 15:45:00,88.88,88.91,88.77,88.84,10200.0,71.448,71.4721,71.3595,71.4158,10200.0
2007-01-08 15:50:00,88.84,88.92,88.83,88.92,14400.0,71.4158,71.4801,71.4078,71.4801,14400.0
2007-01-08 15:55:00,88.92,88.94,88.87,88.87,8700.0,71.4801,71.4962,71.4399,71.4399,8700.0
2007-01-09 09:30:00,88.89,89.2,88.89,89.06,5900.0,71.456,71.7052,71.456,71.5927,5900.0
2007-01-09 09:35:00,89.06,89.18,89.04,89.18,4100.0,71.5927,71.6891,71.5766,71.6891,4100.0
2007-01-09 09:40:00,89.2,89.23,89.02,89.1,7400.0,71.7052,71.7293,71.5605,71.6248,7400.0
2007-01-09 09:45:00,89.11,89.2,88.99,89.2,7500.0,71.6329,71.7052,71.5364,71.7052,7500.0
2007-01-09 09:50:00,89.2,89.2,89.07,89.11,4500.0,71.7052,71.7052,71.6007,71.6329,4500.0
2007-01-09 09:55:00,89.11,89.14,89.1,89.14,2200.0,71.6329,71.657,71.6248,71.657,2200.0
2007-01-09 10:00:00,89.11,89.21,89.11,89.21,3000.0,71.6329,71.7132,71.6329,71.7132,3000.0
2007-01-09 10:05:00,89.14,89.35,89.14,89.35,4900.0,71.657,71.8258,71.657,71.8258,4900.0
2007-01-09 10:10:00,89.36,89.49,89.3,89.38,3900.0,71.8338,71.9383,71.7856,71.8499,3900.0
2007-01-09 10:15:00,89.41,89.52,89.4,89.5,9600.0,71.874,71.9624,71.866,71.9464,9600.0
2007-01-09 10:20:00,89.47,89.57,89.45,89.57,3200.0,71.9223,72.0026,71.9062,72.0026,3200.0
2007-01-09 10:25:00,89.54,89.74,89.41,89.46,7100.0,71.9785,72.1393,71.874,71.9142,7100.0
2007-01-09 10:30:00,89.47,89.59,89.36,89.54,6600.0,71.9223,72.0187,71.8338,71.9785,6600.0
2007-01-09 10:35:00,89.51,89.71,89.44,89.71,6800.0,71.9544,72.1152,71.8981,72.1152,6800.0
2007-01-09 10:40:00,89.65,89.72,89.58,89.58,5800.0,72.067,72.1232,72.0107,72.0107,5800.0
2007-01-09 10:45:00,89.59,89.68,89.59,89.61,4600.0,72.0187,72.0911,72.0187,72.0348,4600.0
2007-01-09 10:50:00,89.6,89.6,89.52,89.57,3800.0,72.0268,72.0268,71.9624,72.0026,3800.0
2007-01-09 10:55:00,89.57,89.62,89.5,89.6,3300.0,72.0026,72.0428,71.9464,72.0268,3300.0
2007-01-09 11:00:00,89.61,89.67,89.61,89.65,3500.0,72.0348,72.083,72.0348,72.067,3500.0
2007-01-09 11:05:00,89.65,89.65,89.47,89.51,9600.0,72.067,72.067,71.9223,71.9544,9600.0
2007-01-09 11:10:00,89.51,89.51,89.45,89.5,8000.0,71.9544,71.9544,71.9062,71.9464,8000.0
2007-01-09 11:15:00,89.5,89.5,89.18,89.18,7900.0,71.9464,71.9464,71.6891,71.6891,7900.0
2007-01-09 11:20:00,89.18,89.28,89.15,89.21,6600.0,71.6891,71.7695,71.665,71.7132,6600.0
2007-01-09 11:25:00,89.25,89.26,89.11,89.11,2300.0,71.7454,71.7534,71.6329,71.6329,2300.0
2007-01-09 11:30:00,89.13,89.33,89.13,89.28,3900.0,71.6489,71.8097,71.6489,71.7695,3900.0
2007-01-09 11:35:00,89.28,89.29,89.23,89.24,2400.0,71.7695,71.7776,71.7293,71.7374,2400.0
2007-01-09 11:40:00,89.22,89.22,89.03,89.03,6600.0,71.7213,71.7213,71.5686,71.5686,6600.0
2007-01-09 11:45:00,89.0,89.1,88.99,89.1,8200.0,71.5444,71.6248,71.5364,71.6248,8200.0
2007-01-09 11:50:00,89.13,89.15,89.1,89.1,2500.0,71.6489,71.665,71.6248,71.6248,2500.0
2007-01-09 11:55:00,89.06,89.07,88.98,88.99,3800.0,71.5927,71.6007,71.5284,71.5364,3800.0
2007-01-09 12:00:00,89.01,89.05,89.01,89.04,2400.0,71.5525,71.5846,71.5525,71.5766,2400.0
2007-01-09 12:05:00,89.04,89.1,88.98,89.1,3600.0,71.5766,71.6248,71.5284,71.6248,3600.0
2007-01-09 12:10:00,89.1,89.12,88.99,89.05,3100.0,71.6248,71.6409,71.5364,71.5846,3100.0
2007-01-09 12:15:00,89.01,89.04,88.98,88.98,1500.0,71.5525,71.5766,71.5284,71.5284,1500.0
2007-01-09 12:20:00,88.9,88.9,88.86,88.86,3700.0,71.464,71.464,71.4319,71.4319,3700.0
2007-01-09 12:25:00,88.87,88.92,88.85,88.92,1900.0,71.4399,71.4801,71.4239,71.4801,1900.0
2007-01-09 12:30:00,88.92,88.92,88.85,88.91,3300.0,71.4801,71.4801,71.4239,71.4721,3300.0
2007-01-09 12:35:00,88.92,89.07,88.92,89.07,7700.0,71.4801,71.6007,71.4801,71.6007,7700.0
2007-01-09 12:40:00,89.03,89.2,89.03,89.2,2400.0,71.5686,71.7052,71.5686,71.7052,2400.0
2007-01-09 12:45:00,89.24,89.26,89.16,89.16,4300.0,71.7374,71.7534,71.6731,71.6731,4300.0
2007-01-09 12:50:00,89.17,89.26,89.15,89.15,2400.0,71.6811,71.7534,71.665,71.665,2400.0
2007-01-09 12:55:00,89.16,89.24,89.15,89.15,2400.0,71.6731,71.7374,71.665,71.665,2400.0
2007-01-09 13:00:00,89.15,89.22,89.15,89.22,1300.0,71.665,71.7213,71.665,71.7213,1300.0
2007-01-09 13:05:00,89.2,89.23,89.14,89.19,1900.0,71.7052,71.7293,71.657,71.6972,1900.0
2007-01-09 13:10:00,89.21,89.45,89.2,89.44,4200.0,71.7132,71.9062,71.7052,71.8981,4200.0
2007-01-09 13:15:00,89.46,89.48,89.44,89.48,9800.0,71.9142,71.9303,71.8981,71.9303,9800.0
2007-01-09 13:20:00,89.48,89.52,89.46,89.51,1800.0,71.9303,71.9624,71.9142,71.9544,1800.0
2007-01-09 13:25:00,89.55,89.55,89.45,89.46,2800.0,71.9866,71.9866,71.9062,71.9142,2800.0
2007-01-09 13:30:00,89.48,89.6,89.48,89.6,4600.0,71.9303,72.0268,71.9303,72.0268,4600.0
2007-01-09 13:35:00,89.62,89.65,89.53,89.58,3800.0,72.0428,72.067,71.9705,72.0107,3800.0
2007-01-09 13:40:00,89.59,89.74,89.59,89.73,10600.0,72.0187,72.1393,72.0187,72.1313,10600.0
2007-01-09 13:45:00,89.76,89.85,89.72,89.76,5000.0,72.1554,72.2277,72.1232,72.1554,5000.0
2007-01-09 13:50:00,89.7,89.75,89.6,89.66,4200.0,72.1071,72.1473,72.0268,72.075,4200.0
2007-01-09 13:55:00,89.66,89.66,89.54,89.59,5800.0,72.075,72.075,71.9785,72.0187,5800.0
2007-01-09 14:00:00,89.6,89.77,89.6,89.76,6700.0,72.0268,72.1634,72.0268,72.1554,6700.0
2007-01-09 14:05:00,89.77,89.77,89.7,89.72,2000.0,72.1634,72.1634,72.1071,72.1232,2000.0
2007-01-09 14:10:00,89.72,89.73,89.55,89.58,5000.0,72.1232,72.1313,71.9866,72.0107,5000.0
2007-01-09 14:15:00,89.6,89.7,89.5,89.7,14500.0,72.0268,72.1071,71.9464,72.1071,14500.0
2007-01-09 14:20:00,89.7,89.7,89.6,89.61,5900.0,72.1071,72.1071,72.0268,72.0348,5900.0
2007-01-09 14:25:00,89.62,89.7,89.62,89.7,2600.0,72.0428,72.1071,72.0428,72.1071,2600.0
2007-01-09 14:30:00,89.71,89.71,89.6,89.68,14100.0,72.1152,72.1152,72.0268,72.0911,14100.0
2007-01-09 14:35:00,89.68,89.88,89.68,89.87,10200.0,72.0911,72.2518,72.0911,72.2438,10200.0
2007-01-09 14:40:00,89.85,89.86,89.71,89.84,11900.0,72.2277,72.2358,72.1152,72.2197,11900.0
2007-01-09 14:45:00,89.83,89.86,89.69,89.78,8000.0,72.2116,72.2358,72.0991,72.1715,8000.0
2007-01-09 14:50:00,89.78,89.86,89.75,89.76,1900.0,72.1715,72.2358,72.1473,72.1554,1900.0
2007-01-09 14:55:00,89.76,89.79,89.72,89.72,4400.0,72.1554,72.1795,72.1232,72.1232,4400.0
2007-01-09 15:00:00,89.72,89.75,89.6,89.7,16900.0,72.1232,72.1473,72.0268,72.1071,16900.0
2007-01-09 15:05:00,89.74,89.75,89.69,89.7,1900.0,72.1393,72.1473,72.0991,72.1071,1900.0
2007-01-09 15:10:00,89.7,89.86,89.69,89.81,7900.0,72.1071,72.2358,72.0991,72.1956,7900.0
2007-01-09 15:15:00,89.88,89.9,89.77,89.77,7300.0,72.2518,72.2679,72.1634,72.1634,7300.0
2007-01-09 15:20:00,89.76,89.82,89.74,89.82,6200.0,72.1554,72.2036,72.1393,72.2036,6200.0
2007-01-09 15:25:00,89.81,89.87,89.78,89.81,4600.0,72.1956,72.2438,72.1715,72.1956,4600.0
2007-01-09 15:30:00,89.83,89.87,89.75,89.83,9300.0,72.2116,72.2438,72.1473,72.2116,9300.0
2007-01-09 15:35:00,89.82,89.86,89.79,89.81,6300.0,72.2036,72.2358,72.1795,72.1956,6300.0
2007-01-09 15:40:00,89.81,89.88,89.78,89.88,12100.0,72.1956,72.2518,72.1715,72.2518,12100.0
2007-01-09 15:45:00,89.88,90.1,89.81,89.88,22700.0,72.2518,72.4287,72.1956,72.2518,22700.0
2007-01-09 15:50:00,89.84,89.84,89.67,89.75,9600.0,72.2197,72.2197,72.083,72.1473,9600.0
2007-01-09 15:55:00,89.71,89.91,89.71,89.86,29800.0,72.1152,72.276,72.1152,72.2358,29800.0
2007-01-10 09:30:00,89.5,89.51,89.28,89.28,5700.0,71.9464,71.9544,71.7695,71.7695,5700.0
2007-01-10 09:35:00,89.23,89.23,89.0,89.15,3800.0,71.7293,71.7293,71.5444,71.665,3800.0
2007-01-10 09:40:00,89.01,89.01,88.59,88.73,8100.0,71.5525,71.5525,71.2148,71.3274,8100.0
2007-01-10 09:45:00,88.74,89.0,88.65,88.9,6500.0,71.3354,71.5444,71.2631,71.464,6500.0
2007-01-10 09:50:00,88.86,89.03,88.75,88.91,7200.0,71.4319,71.5686,71.3435,71.4721,7200.0
2007-01-10 09:55:00,88.82,88.82,88.69,88.74,3300.0,71.3997,71.3997,71.2952,71.3354,3300.0
2007-01-10 10:00:00,88.7,88.95,88.67,88.79,4600.0,71.3033,71.5042,71.2792,71.3756,4600.0
2007-01-10 10:05:00,88.76,89.05,88.75,88.99,5100.0,71.3515,71.5846,71.3435,71.5364,5100.0
2007-01-10 10:10:00,88.86,88.97,88.79,88.92,7800.0,71.4319,71.5203,71.3756,71.4801,7800.0
2007-01-10 10:15:00,88.91,89.15,88.91,89.1,11100.0,71.4721,71.665,71.4721,71.6248,11100.0
2007-01-10 10:20:00,89.12,89.2,89.05,89.06,4100.0,71.6409,71.7052,71.5846,71.5927,4100.0
2007-01-10 10:25:00,89.05,89.06,88.75,88.84,8700.0,71.5846,71.5927,71.3435,71.4158,8700.0
2007-01-10 10:30:00,88.83,88.86,88.65,88.75,5200.0,71.4078,71.4319,71.2631,71.3435,5200.0
2007-01-10 10:35:00,88.74,88.86,88.73,88.86,3900.0,71.3354,71.4319,71.3274,71.4319,3900.0
2007-01-10 10:40:00,88.85,88.92,88.83,88.9,4200.0,71.4239,71.4801,71.4078,71.464,4200.0
2007-01-10 10:45:00,88.93,89.0,88.92,89.0,2800.0,71.4882,71.5444,71.4801,71.5444,2800.0
2007-01-10 10:50:00,89.0,89.02,88.84,88.86,6000.0,71.5444,71.5605,71.4158,71.4319,6000.0
2007-01-10 10:55:00,88.87,89.04,88.83,89.0,8000.0,71.4399,71.5766,71.4078,71.5444,8000.0
2007-01-10 11:00:00,88.95,89.05,88.87,89.01,27900.0,71.5042,71.5846,71.4399,71.5525,27900.0
2007-01-10 11:05:00,88.99,89.17,88.93,89.15,8000.0,71.5364,71.6811,71.4882,71.665,8000.0
2007-01-10 11:10:00,89.12,89.15,88.95,88.95,5600.0,71.6409,71.665,71.5042,71.5042,5600.0
2007-01-10 11:15:00,88.98,89.01,88.97,89.01,3200.0,71.5284,71.5525,71.5203,71.5525,3200.0
2007-01-10 11:20:00,88.96,89.11,88.96,88.97,14300.0,71.5123,71.6329,71.5123,71.5203,14300.0
2007-01-10 11:25:00,88.97,89.16,88.9,89.1,15300.0,71.5203,71.6731,71.464,71.6248,15300.0
2007-01-10 11:30:00,89.09,89.22,89.05,89.13,10300.0,71.6168,71.7213,71.5846,71.6489,10300.0
2007-01-10 11:35:00,89.15,89.24,89.07,89.2,14200.0,71.665,71.7374,71.6007,71.7052,14200.0
2007-01-10 11:40:00,89.2,89.2,89.19,89.19,400.0,71.7052,71.7052,71.6972,71.6972,400.0
2007-01-10 11:45:00,89.19,89.29,89.19,89.23,2400.0,71.6972,71.7776,71.6972,71.7293,2400.0
2007-01-10 11:50:00,89.24,89.46,89.24,89.4,3200.0,71.7374,71.9142,71.7374,71.866,3200.0
2007-01-10 11:55:00,89.36,89.4,89.29,89.33,2900.0,71.8338,71.866,71.7776,71.8097,2900.0
2007-01-10 12:00:00,89.26,89.35,89.2,89.35,2500.0,71.7534,71.8258,71.7052,71.8258,2500.0
2007-01-10 12:05:00,89.38,89.5,89.35,89.44,6600.0,71.8499,71.9464,71.8258,71.8981,6600.0
2007-01-10 12:10:00,89.46,89.55,89.46,89.46,11600.0,71.9142,71.9866,71.9142,71.9142,11600.0
2007-01-10 12:15:00,89.47,89.61,89.46,89.59,1900.0,71.9223,72.0348,71.9142,72.0187,1900.0
2007-01-10 12:20:00,89.59,89.59,89.47,89.47,1600.0,72.0187,72.0187,71.9223,71.9223,1600.0
2007-01-10 12:25:00,89.45,89.45,89.32,89.32,900.0,71.9062,71.9062,71.8017,71.8017,900.0
2007-01-10 12:30:00,89.31,89.31,89.12,89.23,5300.0,71.7936,71.7936,71.6409,71.7293,5300.0
2007-01-10 12:35:00,89.2,89.26,89.19,89.26,1700.0,71.7052,71.7534,71.6972,71.7534,1700.0
2007-01-10 12:40:00,89.25,89.31,89.25,89.31,1700.0,71.7454,71.7936,71.7454,71.7936,1700.0
2007-01-10 12:45:00,89.32,89.33,89.3,89.33,400.0,71.8017,71.8097,71.7856,71.8097,400.0
2007-01-10 12:50:00,89.32,89.32,89.26,89.26,500.0,71.8017,71.8017,71.7534,71.7534,500.0
2007-01-10 12:55:00,89.27,89.3,89.23,89.24,2800.0,71.7615,71.7856,71.7293,71.7374,2800.0
2007-01-10 13:00:00,89.22,89.26,89.22,89.25,1400.0,71.7213,71.7534,71.7213,71.7454,1400.0
2007-01-10 13:05:00,89.25,89.38,89.25,89.38,2900.0,71.7454,71.8499,71.7454,71.8499,2900.0
2007-01-10 13:10:00,89.35,89.46,89.35,89.43,1600.0,71.8258,71.9142,71.8258,71.8901,1600.0
2007-01-10 13:15:00,89.46,89.58,89.42,89.58,11100.0,71.9142,72.0107,71.8821,72.0107,11100.0
2007-01-10 13:20:00,89.59,89.59,89.51,89.57,2600.0,72.0187,72.0187,71.9544,72.0026,2600.0
2007-01-10 13:25:00,89.56,89.72,89.56,89.72,3400.0,71.9946,72.1232,71.9946,72.1232,3400.0
2007-01-10 13:30:00,89.72,89.86,89.72,89.75,15300.0,72.1232,72.2358,72.1232,72.1473,15300.0
2007-01-10 13:35:00,89.75,89.8,89.72,89.8,1900.0,72.1473,72.1875,72.1232,72.1875,1900.0
2007-01-10 13:40:00,89.75,89.91,89.75,89.91,1400.0,72.1473,72.276,72.1473,72.276,1400.0
2007-01-10 13:45:00,89.91,89.93,89.88,89.93,1400.0,72.276,72.292,72.2518,72.292,1400.0
2007-01-10 13:50:00,89.93,90.03,89.93,90.0,3300.0,72.292,72.3724,72.292,72.3483,3300.0
2007-01-10 13:55:00,90.0,90.02,90.0,90.02,4800.0,72.3483,72.3644,72.3483,72.3644,4800.0
2007-01-10 14:00:00,90.02,90.02,89.98,89.98,2400.0,72.3644,72.3644,72.3322,72.3322,2400.0
2007-01-10 14:05:00,89.97,89.98,89.96,89.96,900.0,72.3242,72.3322,72.3162,72.3162,900.0
2007-01-10 14:10:00,89.96,90.0,89.93,89.93,11300.0,72.3162,72.3483,72.292,72.292,11300.0
2007-01-10 14:15:00,89.92,89.98,89.92,89.94,5100.0,72.284,72.3322,72.284,72.3001,5100.0
2007-01-10 14:20:00,89.92,89.93,89.8,89.85,2800.0,72.284,72.292,72.1875,72.2277,2800.0
2007-01-10 14:25:00,89.82,89.91,89.8,89.85,5600.0,72.2036,72.276,72.1875,72.2277,5600.0
2007-01-10 14:30:00,89.86,89.91,89.77,89.9,9200.0,72.2358,72.276,72.1634,72.2679,9200.0
2007-01-10 14:35:00,89.9,89.99,89.9,89.91,1400.0,72.2679,72.3403,72.2679,72.276,1400.0
2007-01-10 14:40:00,89.89,89.91,89.83,89.89,5100.0,72.2599,72.276,72.2116,72.2599,5100.0
2007-01-10 14:45:00,89.88,90.0,89.87,90.0,2100.0,72.2518,72.3483,72.2438,72.3483,2100.0
2007-01-10 14:50:00,89.99,89.99,89.9,89.92,2200.0,72.3403,72.3403,72.2679,72.284,2200.0
2007-01-10 14:55:00,89.93,89.93,89.85,89.88,1800.0,72.292,72.292,72.2277,72.2518,1800.0
2007-01-10 15:00:00,89.87,89.9,89.86,89.9,2300.0,72.2438,72.2679,72.2358,72.2679,2300.0
2007-01-10 15:05:00,89.88,89.89,89.84,89.84,1500.0,72.2518,72.2599,72.2197,72.2197,1500.0
2007-01-10 15:10:00,89.84,89.87,89.8,89.82,2500.0,72.2197,72.2438,72.1875,72.2036,2500.0
2007-01-10 15:15:00,89.91,89.97,89.84,89.94,5400.0,72.276,72.3242,72.2197,72.3001,5400.0
2007-01-10 15:20:00,89.92,89.98,89.92,89.96,3000.0,72.284,72.3322,72.284,72.3162,3000.0
2007-01-10 15:25:00,89.96,89.96,89.87,89.96,4800.0,72.3162,72.3162,72.2438,72.3162,4800.0
2007-01-10 15:30:00,89.94,90.05,89.94,89.99,4200.0,72.3001,72.3885,72.3001,72.3403,4200.0
2007-01-10 15:35:00,89.98,90.05,89.98,90.05,3400.0,72.3322,72.3885,72.3322,72.3885,3400.0
2007-01-10 15:40:00,90.06,90.16,90.06,90.16,2100.0,72.3965,72.4769,72.3965,72.4769,2100.0
2007-01-10 15:45:00,90.14,90.14,89.96,89.98,6300.0,72.4608,72.4608,72.3162,72.3322,6300.0
2007-01-10 15:50:00,90.0,90.23,90.0,90.17,13600.0,72.3483,72.5332,72.3483,72.485,13600.0
2007-01-10 15:55:00,90.22,90.23,90.08,90.09,11300.0,72.5252,72.5332,72.4126,72.4207,11300.0
2007-01-11 09:30:00,90.32,90.32,90.05,90.11,5900.0,72.6055,72.6055,72.3885,72.4367,5900.0
2007-01-11 09:35:00,90.13,90.71,90.13,90.7,6200.0,72.4528,72.9191,72.4528,72.911,6200.0
2007-01-11 09:40:00,90.71,90.79,90.6,90.79,9700.0,72.9191,72.9834,72.8306,72.9834,9700.0
2007-01-11 09:45:00,90.94,91.37,90.94,91.19,12300.0,73.1039,73.4496,73.1039,73.3049,12300.0
2007-01-11 09:50:00,91.19,91.2,91.05,91.08,5300.0,73.3049,73.3129,73.1924,73.2165,5300.0
2007-01-11 09:55:00,91.08,91.35,91.08,91.18,6000.0,73.2165,73.4335,73.2165,73.2969,6000.0
2007-01-11 10:00:00,91.11,91.13,91.01,91.13,5500.0,73.2406,73.2567,73.1602,73.2567,5500.0
2007-01-11 10:05:00,91.12,91.44,91.12,91.44,7500.0,73.2486,73.5059,73.2486,73.5059,7500.0
2007-01-11 10:10:00,91.42,91.5,91.16,91.16,7100.0,73.4898,73.5541,73.2808,73.2808,7100.0
2007-01-11 10:15:00,91.14,91.19,91.07,91.18,5900.0,73.2647,73.3049,73.2084,73.2969,5900.0
2007-01-11 10:20:00,91.17,91.17,91.0,91.04,3100.0,73.2888,73.2888,73.1522,73.1843,3100.0
2007-01-11 10:25:00,91.1,91.1,90.98,90.98,3400.0,73.2326,73.2326,73.1361,73.1361,3400.0
2007-01-11 10:30:00,90.94,90.94,90.84,90.9,4800.0,73.1039,73.1039,73.0236,73.0718,4800.0
2007-01-11 10:35:00,90.91,90.95,90.84,90.91,5400.0,73.0798,73.112,73.0236,73.0798,5400.0
2007-01-11 10:40:00,90.91,91.01,90.9,90.99,5100.0,73.0798,73.1602,73.0718,73.1441,5100.0
2007-01-11 10:45:00,90.97,91.13,90.97,91.13,3000.0,73.1281,73.2567,73.1281,73.2567,3000.0
2007-01-11 10:50:00,91.16,91.19,91.09,91.13,3800.0,73.2808,73.3049,73.2245,73.2567,3800.0
2007-01-11 10:55:00,91.15,91.16,91.07,91.11,7800.0,73.2728,73.2808,73.2084,73.2406,7800.0
2007-01-11 11:00:00,91.12,91.25,91.1,91.25,3900.0,73.2486,73.3531,73.2326,73.3531,3900.0
2007-01-11 11:05:00,91.26,91.36,91.24,91.33,4000.0,73.3612,73.4416,73.3451,73.4175,4000.0
2007-01-11 11:10:00,91.36,91.41,91.34,91.35,2600.0,73.4416,73.4818,73.4255,73.4335,2600.0
2007-01-11 11:15:00,91.35,91.37,91.33,91.34,3100.0,73.4335,73.4496,73.4175,73.4255,3100.0
2007-01-11 11:20:00,91.38,91.38,91.34,91.38,2600.0,73.4576,73.4576,73.4255,73.4576,2600.0
2007-01-11 11:25:00,91.39,91.39,91.27,91.28,2400.0,73.4657,73.4657,73.3692,73.3773,2400.0
2007-01-11 11:30:00,91.22,91.28,91.16,91.24,3300.0,73.329,73.3773,73.2808,73.3451,3300.0
2007-01-11 11:35:00,91.25,91.39,91.13,91.35,9400.0,73.3531,73.4657,73.2567,73.4335,9400.0
2007-01-11 11:40:00,91.36,91.36,91.29,91.32,3200.0,73.4416,73.4416,73.3853,73.4094,3200.0
2007-01-11 11:45:00,91.3,91.38,91.3,91.38,2900.0,73.3933,73.4576,73.3933,73.4576,2900.0
2007-01-11 11:50:00,91.38,91.45,91.38,91.45,1200.0,73.4576,73.5139,73.4576,73.5139,1200.0
2007-01-11 11:55:00,91.44,91.47,91.42,91.42,1900.0,73.5059,73.53,73.4898,73.4898,1900.0
2007-01-11 12:00:00,91.44,91.46,91.28,91.34,5200.0,73.5059,73.522,73.3773,73.4255,5200.0
2007-01-11 12:05:00,91.34,91.4,91.32,91.36,3500.0,73.4255,73.4737,73.4094,73.4416,3500.0
2007-01-11 12:10:00,91.4,91.47,91.33,91.43,9000.0,73.4737,73.53,73.4175,73.4978,9000.0
2007-01-11 12:15:00,91.45,91.5,91.45,91.45,9300.0,73.5139,73.5541,73.5139,73.5139,9300.0
2007-01-11 12:20:00,91.46,91.66,91.45,91.59,7500.0,73.522,73.6827,73.5139,73.6265,7500.0
2007-01-11 12:25:00,91.55,91.6,91.52,91.53,3900.0,73.5943,73.6345,73.5702,73.5782,3900.0
2007-01-11 12:30:00,91.52,91.55,91.46,91.49,3700.0,73.5702,73.5943,73.522,73.5461,3700.0
2007-01-11 12:35:00,91.51,91.54,91.48,91.52,1800.0,73.5621,73.5863,73.538,73.5702,1800.0
2007-01-11 12:40:00,91.55,91.6,91.55,91.6,900.0,73.5943,73.6345,73.5943,73.6345,900.0
2007-01-11 12:45:00,91.6,91.7,91.6,91.69,3400.0,73.6345,73.7149,73.6345,73.7068,3400.0
2007-01-11 12:50:00,91.66,91.8,91.66,91.76,5200.0,73.6827,73.7953,73.6827,73.7631,5200.0
2007-01-11 12:55:00,91.75,91.92,91.75,91.92,7700.0,73.7551,73.8917,73.7551,73.8917,7700.0
2007-01-11 13:00:00,91.92,91.94,91.86,91.91,3400.0,73.8917,73.9078,73.8435,73.8837,3400.0
2007-01-11 13:05:00,91.87,91.87,91.74,91.78,13000.0,73.8515,73.8515,73.747,73.7792,13000.0
2007-01-11 13:10:00,91.8,91.82,91.77,91.8,3200.0,73.7953,73.8113,73.7712,73.7953,3200.0
2007-01-11 13:15:00,91.8,91.8,91.73,91.73,2600.0,73.7953,73.7953,73.739,73.739,2600.0
2007-01-11 13:20:00,91.72,91.72,91.6,91.6,5000.0,73.731,73.731,73.6345,73.6345,5000.0
2007-01-11 13:25:00,91.59,91.59,91.53,91.55,4600.0,73.6265,73.6265,73.5782,73.5943,4600.0
2007-01-11 13:30:00,91.55,91.6,91.55,91.6,3200.0,73.5943,73.6345,73.5943,73.6345,3200.0
2007-01-11 13:35:00,91.61,91.65,91.61,91.65,1400.0,73.6425,73.6747,73.6425,73.6747,1400.0
2007-01-11 13:40:00,91.66,91.67,91.59,91.62,4000.0,73.6827,73.6908,73.6265,73.6506,4000.0
2007-01-11 13:45:00,91.61,91.67,91.59,91.64,3800.0,73.6425,73.6908,73.6265,73.6667,3800.0
2007-01-11 13:50:00,91.64,91.7,91.63,91.64,3800.0,73.6667,73.7149,73.6586,73.6667,3800.0
2007-01-11 13:55:00,91.67,91.68,91.58,91.62,4300.0,73.6908,73.6988,73.6184,73.6506,4300.0
2007-01-11 14:00:00,91.63,91.63,91.54,91.55,2800.0,73.6586,73.6586,73.5863,73.5943,2800.0
2007-01-11 14:05:00,91.53,91.53,91.4,91.41,5100.0,73.5782,73.5782,73.4737,73.4818,5100.0
2007-01-11 14:10:00,91.4,91.4,91.36,91.4,4900.0,73.4737,73.4737,73.4416,73.4737,4900.0
2007-01-11 14:15:00,91.4,91.54,91.4,91.54,4200.0,73.4737,73.5863,73.4737,73.5863,4200.0
2007-01-11 14:20:00,91.54,91.58,91.48,91.48,4400.0,73.5863,73.6184,73.538,73.538,4400.0
2007-01-11 14:25:00,91.47,91.67,91.46,91.67,4400.0,73.53,73.6908,73.522,73.6908,4400.0
2007-01-11 14:30:00,91.67,91.89,91.67,91.85,7400.0,73.6908,73.8676,73.6908,73.8355,7400.0
2007-01-11 14:35:00,91.87,91.9,91.8,91.84,3900.0,73.8515,73.8757,73.7953,73.8274,3900.0
2007-01-11 14:40:00,91.83,91.83,91.76,91.77,5600.0,73.8194,73.8194,73.7631,73.7712,5600.0
2007-01-11 14:45:00,91.78,91.86,91.74,91.86,4700.0,73.7792,73.8435,73.747,73.8435,4700.0
2007-01-11 14:50:00,91.85,92.0,91.85,91.98,9100.0,73.8355,73.956,73.8355,73.94,9100.0
2007-01-11 14:55:00,91.98,92.0,91.91,91.94,9900.0,73.94,73.956,73.8837,73.9078,9900.0
2007-01-11 15:00:00,91.93,91.99,91.77,91.97,13400.0,73.8998,73.948,73.7712,73.9319,13400.0
2007-01-11 15:05:00,91.97,92.12,91.97,92.0,18700.0,73.9319,74.0525,73.9319,73.956,18700.0
2007-01-11 15:10:00,91.99,92.09,91.96,92.05,5000.0,73.948,74.0284,73.9239,73.9962,5000.0
2007-01-11 15:15:00,92.06,92.07,91.98,91.98,4900.0,74.0043,74.0123,73.94,73.94,4900.0
2007-01-11 15:20:00,91.99,91.99,91.85,91.88,8500.0,73.948,73.948,73.8355,73.8596,8500.0
2007-01-11 15:25:00,91.86,91.94,91.77,91.88,9100.0,73.8435,73.9078,73.7712,73.8596,9100.0
2007-01-11 15:30:00,91.9,91.95,91.86,91.93,4200.0,73.8757,73.9159,73.8435,73.8998,4200.0
2007-01-11 15:35:00,91.95,91.95,91.87,91.87,6100.0,73.9159,73.9159,73.8515,73.8515,6100.0
2007-01-11 15:40:00,91.87,91.88,91.82,91.87,13300.0,73.8515,73.8596,73.8113,73.8515,13300.0
2007-01-11 15:45:00,91.86,91.87,91.76,91.77,10200.0,73.8435,73.8515,73.7631,73.7712,10200.0
2007-01-11 15:50:00,91.75,91.78,91.73,91.75,15500.0,73.7551,73.7792,73.739,73.7551,15500.0
2007-01-11 15:55:00,91.74,91.85,91.67,91.68,21000.0,73.747,73.8355,73.6908,73.6988,21000.0
2007-01-12 09:30:00,91.35,91.4,91.22,91.22,7000.0,73.4335,73.4737,73.329,73.329,7000.0
2007-01-12 09:35:00,91.29,91.39,91.14,91.21,3300.0,73.3853,73.4657,73.2647,73.321,3300.0
2007-01-12 09:40:00,91.02,91.71,91.02,91.63,4500.0,73.1683,73.7229,73.1683,73.6586,4500.0
2007-01-12 09:45:00,91.6,91.85,91.59,91.81,3300.0,73.6345,73.8355,73.6265,73.8033,3300.0
2007-01-12 09:50:00,91.76,91.98,91.76,91.86,4800.0,73.7631,73.94,73.7631,73.8435,4800.0
2007-01-12 09:55:00,91.86,92.16,91.86,92.12,3800.0,73.8435,74.0847,73.8435,74.0525,3800.0
2007-01-12 10:00:00,92.14,92.15,91.98,92.12,9300.0,74.0686,74.0766,73.94,74.0525,9300.0
2007-01-12 10:05:00,92.15,92.37,92.14,92.2,11100.0,74.0766,74.2535,74.0686,74.1168,11100.0
2007-01-12 10:10:00,92.19,92.35,92.19,92.27,6400.0,74.1088,74.2374,74.1088,74.1731,6400.0
2007-01-12 10:15:00,92.21,92.21,92.1,92.21,8700.0,74.1249,74.1249,74.0364,74.1249,8700.0
2007-01-12 10:20:00,92.21,92.4,92.21,92.3,11000.0,74.1249,74.2776,74.1249,74.1972,11000.0
2007-01-12 10:25:00,92.3,92.3,92.2,92.2,13900.0,74.1972,74.1972,74.1168,74.1168,13900.0
2007-01-12 10:30:00,92.21,92.24,92.14,92.15,11600.0,74.1249,74.149,74.0686,74.0766,11600.0
2007-01-12 10:35:00,92.16,92.23,92.15,92.2,9800.0,74.0847,74.1409,74.0766,74.1168,9800.0
2007-01-12 10:40:00,92.15,92.15,92.09,92.13,3300.0,74.0766,74.0766,74.0284,74.0605,3300.0
2007-01-12 10:45:00,92.09,92.19,92.08,92.16,10300.0,74.0284,74.1088,74.0204,74.0847,10300.0
2007-01-12 10:50:00,92.13,92.13,91.97,92.01,19600.0,74.0605,74.0605,73.9319,73.9641,19600.0
2007-01-12 10:55:00,92.03,92.17,92.01,92.17,14900.0,73.9802,74.0927,73.9641,74.0927,14900.0
2007-01-12 11:00:00,92.12,92.18,92.12,92.17,14100.0,74.0525,74.1007,74.0525,74.0927,14100.0
2007-01-12 11:05:00,92.13,92.16,92.06,92.1,14000.0,74.0605,74.0847,74.0043,74.0364,14000.0
2007-01-12 11:10:00,92.1,92.12,92.03,92.1,7100.0,74.0364,74.0525,73.9802,74.0364,7100.0
2007-01-12 11:15:00,92.11,92.11,92.09,92.09,2000.0,74.0445,74.0445,74.0284,74.0284,2000.0
2007-01-12 11:20:00,92.07,92.17,92.04,92.14,4400.0,74.0123,74.0927,73.9882,74.0686,4400.0
2007-01-12 11:25:00,92.15,92.15,92.12,92.15,1200.0,74.0766,74.0766,74.0525,74.0766,1200.0
2007-01-12 11:30:00,92.14,92.17,92.07,92.17,16700.0,74.0686,74.0927,74.0123,74.0927,16700.0
2007-01-12 11:35:00,92.17,92.22,92.14,92.17,2700.0,74.0927,74.1329,74.0686,74.0927,2700.0
2007-01-12 11:40:00,92.16,92.16,92.13,92.13,4000.0,74.0847,74.0847,74.0605,74.0605,4000.0
2007-01-12 11:45:00,92.14,92.18,92.13,92.16,7000.0,74.0686,74.1007,74.0605,74.0847,7000.0
2007-01-12 11:50:00,92.16,92.43,92.16,92.43,6000.0,74.0847,74.3017,74.0847,74.3017,6000.0
2007-01-12 11:55:00,92.4,92.48,92.4,92.43,6300.0,74.2776,74.3419,74.2776,74.3017,6300.0
2007-01-12 12:00:00,92.45,92.6,92.45,92.53,9200.0,74.3178,74.4384,74.3178,74.3821,9200.0
2007-01-12 12:05:00,92.52,92.61,92.52,92.58,9700.0,74.3741,74.4464,74.3741,74.4223,9700.0
2007-01-12 12:10:00,92.6,92.68,92.6,92.68,4100.0,74.4384,74.5027,74.4384,74.5027,4100.0
2007-01-12 12:15:00,92.66,92.77,92.66,92.77,4000.0,74.4866,74.575,74.4866,74.575,4000.0
2007-01-12 12:20:00,92.77,92.87,92.77,92.87,8000.0,74.575,74.6554,74.575,74.6554,8000.0
2007-01-12 12:25:00,92.89,92.89,92.78,92.79,3500.0,74.6715,74.6715,74.5831,74.5911,3500.0
2007-01-12 12:30:00,92.76,92.76,92.5,92.51,13200.0,74.567,74.567,74.358,74.366,13200.0
2007-01-12 12:35:00,92.51,92.67,92.49,92.67,2100.0,74.366,74.4946,74.3499,74.4946,2100.0
2007-01-12 12:40:00,92.67,92.69,92.66,92.66,2500.0,74.4946,74.5107,74.4866,74.4866,2500.0
2007-01-12 12:45:00,92.68,92.86,92.68,92.85,8000.0,74.5027,74.6474,74.5027,74.6393,8000.0
2007-01-12 12:50:00,92.85,92.9,92.84,92.89,5800.0,74.6393,74.6795,74.6313,74.6715,5800.0
2007-01-12 12:55:00,92.91,92.98,92.83,92.85,2700.0,74.6876,74.7438,74.6233,74.6393,2700.0
2007-01-12 13:00:00,92.84,92.84,92.71,92.71,2500.0,74.6313,74.6313,74.5268,74.5268,2500.0
2007-01-12 13:05:00,92.71,92.73,92.71,92.73,3500.0,74.5268,74.5429,74.5268,74.5429,3500.0
2007-01-12 13:10:00,92.72,92.74,92.71,92.74,2500.0,74.5348,74.5509,74.5268,74.5509,2500.0
2007-01-12 13:15:00,92.72,92.76,92.72,92.76,1400.0,74.5348,74.567,74.5348,74.567,1400.0
2007-01-12 13:20:00,92.76,92.78,92.75,92.78,1100.0,74.567,74.5831,74.5589,74.5831,1100.0
2007-01-12 13:25:00,92.77,92.77,92.61,92.63,2200.0,74.575,74.575,74.4464,74.4625,2200.0
2007-01-12 13:30:00,92.62,92.65,92.61,92.63,3100.0,74.4544,74.4786,74.4464,74.4625,3100.0
2007-01-12 13:35:00,92.62,92.62,92.6,92.6,500.0,74.4544,74.4544,74.4384,74.4384,500.0
2007-01-12 13:40:00,92.58,92.59,92.55,92.59,3000.0,74.4223,74.4303,74.3982,74.4303,3000.0
2007-01-12 13:45:00,92.58,92.6,92.58,92.6,1000.0,74.4223,74.4384,74.4223,74.4384,1000.0
2007-01-12 13:50:00,92.61,92.67,92.61,92.67,1900.0,74.4464,74.4946,74.4464,74.4946,1900.0
2007-01-12 13:55:00,92.66,92.66,92.62,92.62,1200.0,74.4866,74.4866,74.4544,74.4544,1200.0
2007-01-12 14:00:00,92.58,92.58,92.53,92.53,1600.0,74.4223,74.4223,74.3821,74.3821,1600.0
2007-01-12 14:05:00,92.51,92.56,92.51,92.56,1900.0,74.366,74.4062,74.366,74.4062,1900.0
2007-01-12 14:10:00,92.56,92.57,92.53,92.57,4600.0,74.4062,74.4143,74.3821,74.4143,4600.0
2007-01-12 14:15:00,92.6,92.62,92.48,92.5,8600.0,74.4384,74.4544,74.3419,74.358,8600.0
2007-01-12 14:20:00,92.49,92.55,92.49,92.55,3600.0,74.3499,74.3982,74.3499,74.3982,3600.0
2007-01-12 14:25:00,92.54,92.66,92.54,92.61,2700.0,74.3901,74.4866,74.3901,74.4464,2700.0
2007-01-12 14:30:00,92.66,92.74,92.66,92.7,8200.0,74.4866,74.5509,74.4866,74.5188,8200.0
2007-01-12 14:35:00,92.7,92.74,92.7,92.72,2800.0,74.5188,74.5509,74.5188,74.5348,2800.0
2007-01-12 14:40:00,92.68,92.72,92.68,92.71,700.0,74.5027,74.5348,74.5027,74.5268,700.0
2007-01-12 14:45:00,92.7,92.74,92.69,92.74,8700.0,74.5188,74.5509,74.5107,74.5509,8700.0
2007-01-12 14:50:00,92.74,92.79,92.74,92.78,1900.0,74.5509,74.5911,74.5509,74.5831,1900.0
2007-01-12 14:55:00,92.78,92.84,92.76,92.84,3700.0,74.5831,74.6313,74.567,74.6313,3700.0
2007-01-12 15:00:00,92.84,92.86,92.78,92.8,6000.0,74.6313,74.6474,74.5831,74.5991,6000.0
2007-01-12 15:05:00,92.8,92.95,92.8,92.94,10500.0,74.5991,74.7197,74.5991,74.7117,10500.0
2007-01-12 15:10:00,92.95,92.95,92.84,92.87,5500.0,74.7197,74.7197,74.6313,74.6554,5500.0
2007-01-12 15:15:00,92.87,92.94,92.86,92.87,8100.0,74.6554,74.7117,74.6474,74.6554,8100.0
2007-01-12 15:20:00,92.87,92.87,92.84,92.87,6100.0,74.6554,74.6554,74.6313,74.6554,6100.0
2007-01-12 15:25:00,92.89,92.97,92.89,92.92,6100.0,74.6715,74.7358,74.6715,74.6956,6100.0
2007-01-12 15:30:00,92.91,92.98,92.91,92.98,5300.0,74.6876,74.7438,74.6876,74.7438,5300.0
2007-01-12 15:35:00,92.99,93.0,92.98,92.99,9600.0,74.7519,74.7599,74.7438,74.7519,9600.0
2007-01-12 15:40:00,92.99,93.03,92.98,93.0,9400.0,74.7519,74.784,74.7438,74.7599,9400.0
2007-01-12 15:45:00,92.99,93.03,92.98,93.03,11100.0,74.7519,74.784,74.7438,74.784,11100.0
2007-01-12 15:50:00,93.02,93.07,93.02,93.07,21100.0,74.776,74.8162,74.776,74.8162,21100.0
2007-01-12 15:55:00,93.07,93.11,93.03,93.08,17900.0,74.8162,74.8483,74.784,74.8242,17900.0
2007-01-16 09:30:00,93.05,93.18,92.91,93.17,7200.0,74.8001,74.9046,74.6876,74.8966,7200.0
2007-01-16 09:35:00,93.1,93.41,93.1,93.2,5300.0,74.8403,75.0895,74.8403,74.9207,5300.0
2007-01-16 09:40:00,93.2,93.34,93.18,93.34,3400.0,74.9207,75.0332,74.9046,75.0332,3400.0
2007-01-16 09:45:00,93.31,93.34,93.08,93.08,8200.0,75.0091,75.0332,74.8242,74.8242,8200.0
2007-01-16 09:50:00,93.05,93.15,92.96,93.09,17100.0,74.8001,74.8805,74.7278,74.8323,17100.0
2007-01-16 09:55:00,93.09,93.14,92.9,92.91,8200.0,74.8323,74.8725,74.6795,74.6876,8200.0
2007-01-16 10:00:00,92.9,93.04,92.9,92.9,7900.0,74.6795,74.7921,74.6795,74.6795,7900.0
2007-01-16 10:05:00,92.86,92.9,92.84,92.84,4000.0,74.6474,74.6795,74.6313,74.6313,4000.0
2007-01-16 10:10:00,92.75,92.93,92.75,92.93,5600.0,74.5589,74.7036,74.5589,74.7036,5600.0
2007-01-16 10:15:00,92.94,92.99,92.93,92.93,2700.0,74.7117,74.7519,74.7036,74.7036,2700.0
2007-01-16 10:20:00,92.9,92.9,92.82,92.82,2900.0,74.6795,74.6795,74.6152,74.6152,2900.0
2007-01-16 10:25:00,92.84,92.84,92.8,92.8,1600.0,74.6313,74.6313,74.5991,74.5991,1600.0
2007-01-16 10:30:00,92.82,93.03,92.82,93.01,5900.0,74.6152,74.784,74.6152,74.768,5900.0
2007-01-16 10:35:00,92.95,93.0,92.93,92.97,7600.0,74.7197,74.7599,74.7036,74.7358,7600.0
2007-01-16 10:40:00,92.97,92.98,92.94,92.96,800.0,74.7358,74.7438,74.7117,74.7278,800.0
2007-01-16 10:45:00,92.92,92.96,92.92,92.96,500.0,74.6956,74.7278,74.6956,74.7278,500.0
2007-01-16 10:50:00,92.97,93.13,92.97,93.07,6300.0,74.7358,74.8644,74.7358,74.8162,6300.0
2007-01-16 10:55:00,93.07,93.07,92.84,92.87,6400.0,74.8162,74.8162,74.6313,74.6554,6400.0
2007-01-16 11:00:00,92.92,93.1,92.92,93.09,5100.0,74.6956,74.8403,74.6956,74.8323,5100.0
2007-01-16 11:05:00,93.1,93.1,93.04,93.04,3100.0,74.8403,74.8403,74.7921,74.7921,3100.0
2007-01-16 11:10:00,93.05,93.29,93.05,93.21,6000.0,74.8001,74.993,74.8001,74.9287,6000.0
2007-01-16 11:15:00,93.21,93.27,93.18,93.23,3000.0,74.9287,74.977,74.9046,74.9448,3000.0
2007-01-16 11:20:00,93.25,93.25,93.25,93.25,100.0,74.9609,74.9609,74.9609,74.9609,100.0
2007-01-16 11:25:00,93.22,93.22,93.06,93.06,2200.0,74.9368,74.9368,74.8081,74.8081,2200.0
2007-01-16 11:30:00,93.06,93.19,93.06,93.19,3600.0,74.8081,74.9127,74.8081,74.9127,3600.0
2007-01-16 11:35:00,93.18,93.18,93.16,93.16,900.0,74.9046,74.9046,74.8885,74.8885,900.0
2007-01-16 11:40:00,93.16,93.16,93.03,93.05,3000.0,74.8885,74.8885,74.784,74.8001,3000.0
2007-01-16 11:45:00,93.05,93.08,93.05,93.06,1100.0,74.8001,74.8242,74.8001,74.8081,1100.0
2007-01-16 11:50:00,93.06,93.06,92.99,92.99,2100.0,74.8081,74.8081,74.7519,74.7519,2100.0
2007-01-16 11:55:00,93.0,93.21,93.0,93.13,8000.0,74.7599,74.9287,74.7599,74.8644,8000.0
2007-01-16 12:00:00,93.09,93.11,93.08,93.1,1500.0,74.8323,74.8483,74.8242,74.8403,1500.0
2007-01-16 12:05:00,93.13,93.15,93.11,93.12,1900.0,74.8644,74.8805,74.8483,74.8564,1900.0
2007-01-16 12:10:00,93.11,93.19,93.11,93.19,1600.0,74.8483,74.9127,74.8483,74.9127,1600.0
2007-01-16 12:15:00,93.2,93.21,93.2,93.21,1600.0,74.9207,74.9287,74.9207,74.9287,1600.0
2007-01-16 12:20:00,93.22,93.32,93.22,93.28,2300.0,74.9368,75.0172,74.9368,74.985,2300.0
2007-01-16 12:25:00,93.28,93.41,93.28,93.35,5000.0,74.985,75.0895,74.985,75.0413,5000.0
2007-01-16 12:30:00,93.41,93.47,93.39,93.39,5800.0,75.0895,75.1377,75.0734,75.0734,5800.0
2007-01-16 12:35:00,93.34,93.34,93.21,93.25,7000.0,75.0332,75.0332,74.9287,74.9609,7000.0
2007-01-16 12:40:00,93.22,93.32,93.22,93.32,3200.0,74.9368,75.0172,74.9368,75.0172,3200.0
2007-01-16 12:45:00,93.31,93.31,93.21,93.24,3400.0,75.0091,75.0091,74.9287,74.9528,3400.0
2007-01-16 12:50:00,93.29,93.34,93.18,93.18,5300.0,74.993,75.0332,74.9046,74.9046,5300.0
2007-01-16 12:55:00,93.21,93.31,93.21,93.3,2800.0,74.9287,75.0091,74.9287,75.0011,2800.0
2007-01-16 13:00:00,93.26,93.3,93.25,93.25,2200.0,74.9689,75.0011,74.9609,74.9609,2200.0
2007-01-16 13:05:00,93.28,93.29,93.25,93.28,2400.0,74.985,74.993,74.9609,74.985,2400.0
2007-01-16 13:10:00,93.27,93.31,93.23,93.24,9100.0,74.977,75.0091,74.9448,74.9528,9100.0
2007-01-16 13:15:00,93.25,93.3,93.23,93.29,15400.0,74.9609,75.0011,74.9448,74.993,15400.0
2007-01-16 13:20:00,93.29,93.29,93.24,93.26,3100.0,74.993,74.993,74.9528,74.9689,3100.0
2007-01-16 13:25:00,93.26,93.27,93.23,93.27,3200.0,74.9689,74.977,74.9448,74.977,3200.0
2007-01-16 13:30:00,93.27,93.34,93.26,93.34,3600.0,74.977,75.0332,74.9689,75.0332,3600.0
2007-01-16 13:35:00,93.34,93.38,93.29,93.36,9200.0,75.0332,75.0654,74.993,75.0493,9200.0
2007-01-16 13:40:00,93.37,93.37,93.27,93.35,3000.0,75.0573,75.0573,74.977,75.0413,3000.0
2007-01-16 13:45:00,93.35,93.37,93.35,93.37,1200.0,75.0413,75.0573,75.0413,75.0573,1200.0
2007-01-16 13:50:00,93.35,93.36,93.35,93.36,1800.0,75.0413,75.0493,75.0413,75.0493,1800.0
2007-01-16 13:55:00,93.34,93.45,93.3,93.45,4500.0,75.0332,75.1217,75.0011,75.1217,4500.0
2007-01-16 14:00:00,93.44,93.44,93.37,93.37,800.0,75.1136,75.1136,75.0573,75.0573,800.0
2007-01-16 14:05:00,93.37,93.41,93.34,93.41,3400.0,75.0573,75.0895,75.0332,75.0895,3400.0
2007-01-16 14:10:00,93.41,93.46,93.41,93.42,3100.0,75.0895,75.1297,75.0895,75.0975,3100.0
2007-01-16 14:15:00,93.4,93.54,93.36,93.54,7600.0,75.0815,75.194,75.0493,75.194,7600.0
2007-01-16 14:20:00,93.52,93.54,93.49,93.53,3900.0,75.1779,75.194,75.1538,75.186,3900.0
2007-01-16 14:25:00,93.52,93.53,93.47,93.5,1800.0,75.1779,75.186,75.1377,75.1619,1800.0
2007-01-16 14:30:00,93.5,93.84,93.5,93.75,9100.0,75.1619,75.4352,75.1619,75.3628,9100.0
2007-01-16 14:35:00,93.76,93.83,93.73,93.81,6600.0,75.3709,75.4271,75.3467,75.4111,6600.0
2007-01-16 14:40:00,93.81,93.9,93.77,93.88,10200.0,75.4111,75.4834,75.3789,75.4673,10200.0
2007-01-16 14:45:00,93.87,93.88,93.78,93.79,7900.0,75.4593,75.4673,75.3869,75.395,7900.0
2007-01-16 14:50:00,93.78,93.86,93.78,93.86,4200.0,75.3869,75.4512,75.3869,75.4512,4200.0
2007-01-16 14:55:00,93.86,93.86,93.82,93.86,13400.0,75.4512,75.4512,75.4191,75.4512,13400.0
2007-01-16 15:00:00,93.85,93.99,93.85,93.99,8700.0,75.4432,75.5557,75.4432,75.5557,8700.0
2007-01-16 15:05:00,93.98,93.99,93.91,93.93,22300.0,75.5477,75.5557,75.4914,75.5075,22300.0
2007-01-16 15:10:00,93.93,94.13,93.92,94.01,15300.0,75.5075,75.6683,75.4995,75.5718,15300.0
2007-01-16 15:15:00,94.0,94.1,94.0,94.06,7100.0,75.5638,75.6442,75.5638,75.612,7100.0
2007-01-16 15:20:00,94.06,94.17,94.0,94.11,12700.0,75.612,75.7004,75.5638,75.6522,12700.0
2007-01-16 15:25:00,94.12,94.19,94.05,94.19,10800.0,75.6602,75.7165,75.604,75.7165,10800.0
2007-01-16 15:30:00,94.21,94.32,94.19,94.24,19500.0,75.7326,75.821,75.7165,75.7567,19500.0
2007-01-16 15:35:00,94.22,94.4,94.22,94.35,18000.0,75.7406,75.8853,75.7406,75.8451,18000.0
2007-01-16 15:40:00,94.35,94.57,94.32,94.54,21200.0,75.8451,76.022,75.821,75.9979,21200.0
2007-01-16 15:45:00,94.53,94.54,94.36,94.48,21000.0,75.9898,75.9979,75.8532,75.9496,21000.0
2007-01-16 15:50:00,94.48,94.61,94.41,94.55,27000.0,75.9496,76.0541,75.8934,76.0059,27000.0
2007-01-16 15:55:00,94.54,94.63,94.54,94.63,30500.0,75.9979,76.0702,75.9979,76.0702,30500.0
2007-01-17 09:30:00,94.62,94.63,94.11,94.45,12800.0,76.0622,76.0702,75.6522,75.9255,12800.0
2007-01-17 09:35:00,94.56,94.72,94.33,94.65,7600.0,76.014,76.1426,75.8291,76.0863,7600.0
2007-01-17 09:40:00,94.64,94.83,94.61,94.82,6900.0,76.0783,76.231,76.0541,76.223,6900.0
2007-01-17 09:45:00,94.74,94.74,94.6,94.7,11200.0,76.1586,76.1586,76.0461,76.1265,11200.0
2007-01-17 09:50:00,94.74,94.91,94.74,94.88,9600.0,76.1586,76.2953,76.1586,76.2712,9600.0
2007-01-17 09:55:00,94.89,95.25,94.78,95.22,32800.0,76.2792,76.5686,76.1908,76.5445,32800.0
2007-01-17 10:00:00,95.22,95.22,94.89,95.04,8600.0,76.5445,76.5445,76.2792,76.3998,8600.0
2007-01-17 10:05:00,95.0,95.15,94.87,95.15,12900.0,76.3677,76.4882,76.2632,76.4882,12900.0
2007-01-17 10:10:00,95.16,95.28,95.05,95.11,9300.0,76.4963,76.5927,76.4078,76.4561,9300.0
2007-01-17 10:15:00,95.11,95.25,95.09,95.15,12800.0,76.4561,76.5686,76.44,76.4882,12800.0
2007-01-17 10:20:00,95.12,95.5,95.12,95.42,8600.0,76.4641,76.7696,76.4641,76.7053,8600.0
2007-01-17 10:25:00,95.41,95.45,95.35,95.45,4000.0,76.6972,76.7294,76.649,76.7294,4000.0
2007-01-17 10:30:00,95.42,95.63,95.4,95.59,10600.0,76.7053,76.8741,76.6892,76.8419,10600.0
2007-01-17 10:35:00,95.63,95.74,95.6,95.61,7700.0,76.8741,76.9625,76.85,76.858,7700.0
2007-01-17 10:40:00,95.59,95.7,95.48,95.66,9400.0,76.8419,76.9304,76.7535,76.8982,9400.0
2007-01-17 10:45:00,95.67,95.67,95.51,95.53,2500.0,76.9062,76.9062,76.7776,76.7937,2500.0
2007-01-17 10:50:00,95.53,95.54,95.46,95.54,6500.0,76.7937,76.8017,76.7374,76.8017,6500.0
2007-01-17 10:55:00,95.6,95.62,95.52,95.52,3100.0,76.85,76.8661,76.7857,76.7857,3100.0
2007-01-17 11:00:00,95.52,95.83,95.52,95.79,9900.0,76.7857,77.0349,76.7857,77.0027,9900.0
2007-01-17 11:05:00,95.79,95.8,95.58,95.6,8000.0,77.0027,77.0108,76.8339,76.85,8000.0
2007-01-17 11:10:00,95.6,95.63,95.32,95.4,9500.0,76.85,76.8741,76.6249,76.6892,9500.0
2007-01-17 11:15:00,95.38,95.39,95.19,95.22,8100.0,76.6731,76.6812,76.5204,76.5445,8100.0
2007-01-17 11:20:00,95.22,95.31,95.2,95.24,6900.0,76.5445,76.6169,76.5284,76.5606,6900.0
2007-01-17 11:25:00,95.25,95.29,95.25,95.26,3600.0,76.5686,76.6008,76.5686,76.5767,3600.0
2007-01-17 11:30:00,95.3,95.33,95.26,95.32,11600.0,76.6088,76.6329,76.5767,76.6249,11600.0
2007-01-17 11:35:00,95.32,95.4,95.25,95.25,11000.0,76.6249,76.6892,76.5686,76.5686,11000.0
2007-01-17 11:40:00,95.25,95.38,95.23,95.33,9300.0,76.5686,76.6731,76.5525,76.6329,9300.0
2007-01-17 11:45:00,95.33,95.35,95.3,95.34,3700.0,76.6329,76.649,76.6088,76.641,3700.0
2007-01-17 11:50:00,95.34,95.34,95.3,95.32,3800.0,76.641,76.641,76.6088,76.6249,3800.0
2007-01-17 11:55:00,95.31,95.56,95.31,95.55,11000.0,76.6169,76.8178,76.6169,76.8098,11000.0
2007-01-17 12:00:00,95.53,95.6,95.53,95.54,4600.0,76.7937,76.85,76.7937,76.8017,4600.0
2007-01-17 12:05:00,95.53,95.55,95.44,95.49,11200.0,76.7937,76.8098,76.7214,76.7616,11200.0
2007-01-17 12:10:00,95.48,95.49,95.32,95.38,5400.0,76.7535,76.7616,76.6249,76.6731,5400.0
2007-01-17 12:15:00,95.38,95.38,95.35,95.36,4500.0,76.6731,76.6731,76.649,76.657,4500.0
2007-01-17 12:20:00,95.34,95.43,95.31,95.43,4000.0,76.641,76.7133,76.6169,76.7133,4000.0
2007-01-17 12:25:00,95.44,95.55,95.44,95.48,6400.0,76.7214,76.8098,76.7214,76.7535,6400.0
2007-01-17 12:30:00,95.46,95.46,95.33,95.38,7600.0,76.7374,76.7374,76.6329,76.6731,7600.0
2007-01-17 12:35:00,95.35,95.41,95.34,95.35,3500.0,76.649,76.6972,76.641,76.649,3500.0
2007-01-17 12:40:00,95.37,95.37,95.34,95.37,2800.0,76.6651,76.6651,76.641,76.6651,2800.0
2007-01-17 12:45:00,95.37,95.37,95.34,95.37,1500.0,76.6651,76.6651,76.641,76.6651,1500.0
2007-01-17 12:50:00,95.37,95.48,95.37,95.48,4300.0,76.6651,76.7535,76.6651,76.7535,4300.0
2007-01-17 12:55:00,95.49,95.59,95.45,95.46,4200.0,76.7616,76.8419,76.7294,76.7374,4200.0
2007-01-17 13:00:00,95.45,95.52,95.41,95.42,2300.0,76.7294,76.7857,76.6972,76.7053,2300.0
2007-01-17 13:05:00,95.38,95.39,95.21,95.33,11600.0,76.6731,76.6812,76.5365,76.6329,11600.0
2007-01-17 13:10:00,95.33,95.34,95.27,95.34,6400.0,76.6329,76.641,76.5847,76.641,6400.0
2007-01-17 13:15:00,95.34,95.46,95.33,95.46,4100.0,76.641,76.7374,76.6329,76.7374,4100.0
2007-01-17 13:20:00,95.46,95.46,95.46,95.46,600.0,76.7374,76.7374,76.7374,76.7374,600.0
2007-01-17 13:25:00,95.44,95.45,95.35,95.38,2600.0,76.7214,76.7294,76.649,76.6731,2600.0
2007-01-17 13:30:00,95.38,95.43,95.36,95.43,2600.0,76.6731,76.7133,76.657,76.7133,2600.0
2007-01-17 13:35:00,95.43,95.43,95.41,95.42,3400.0,76.7133,76.7133,76.6972,76.7053,3400.0
2007-01-17 13:40:00,95.4,95.41,95.35,95.35,1300.0,76.6892,76.6972,76.649,76.649,1300.0
2007-01-17 13:45:00,95.33,95.33,95.26,95.26,2200.0,76.6329,76.6329,76.5767,76.5767,2200.0
2007-01-17 13:50:00,95.27,95.27,95.25,95.26,3700.0,76.5847,76.5847,76.5686,76.5767,3700.0
2007-01-17 13:55:00,95.26,95.51,95.25,95.51,3900.0,76.5767,76.7776,76.5686,76.7776,3900.0
2007-01-17 14:00:00,95.48,95.76,95.43,95.63,7900.0,76.7535,76.9786,76.7133,76.8741,7900.0
2007-01-17 14:05:00,95.61,95.63,95.48,95.54,6900.0,76.858,76.8741,76.7535,76.8017,6900.0
2007-01-17 14:10:00,95.6,95.6,95.45,95.48,5700.0,76.85,76.85,76.7294,76.7535,5700.0
2007-01-17 14:15:00,95.43,95.59,95.43,95.59,2100.0,76.7133,76.8419,76.7133,76.8419,2100.0
2007-01-17 14:20:00,95.58,95.59,95.44,95.54,5000.0,76.8339,76.8419,76.7214,76.8017,5000.0
2007-01-17 14:25:00,95.55,95.71,95.54,95.68,3600.0,76.8098,76.9384,76.8017,76.9143,3600.0
2007-01-17 14:30:00,95.69,95.69,95.52,95.56,6300.0,76.9223,76.9223,76.7857,76.8178,6300.0
2007-01-17 14:35:00,95.56,95.65,95.56,95.61,5300.0,76.8178,76.8902,76.8178,76.858,5300.0
2007-01-17 14:40:00,95.59,95.6,95.51,95.52,4200.0,76.8419,76.85,76.7776,76.7857,4200.0
2007-01-17 14:45:00,95.49,95.5,95.35,95.38,4300.0,76.7616,76.7696,76.649,76.6731,4300.0
2007-01-17 14:50:00,95.36,95.64,95.34,95.63,7300.0,76.657,76.8821,76.641,76.8741,7300.0
2007-01-17 14:55:00,95.64,95.64,95.59,95.6,7000.0,76.8821,76.8821,76.8419,76.85,7000.0
2007-01-17 15:00:00,95.59,95.6,95.52,95.53,2800.0,76.8419,76.85,76.7857,76.7937,2800.0
2007-01-17 15:05:00,95.52,95.53,95.41,95.42,11000.0,76.7857,76.7937,76.6972,76.7053,11000.0
2007-01-17 15:10:00,95.39,95.53,95.39,95.53,9800.0,76.6812,76.7937,76.6812,76.7937,9800.0
2007-01-17 15:15:00,95.52,95.54,95.49,95.53,9900.0,76.7857,76.8017,76.7616,76.7937,9900.0
2007-01-17 15:20:00,95.52,95.56,95.45,95.47,8900.0,76.7857,76.8178,76.7294,76.7455,8900.0
2007-01-17 15:25:00,95.47,95.54,95.47,95.51,10500.0,76.7455,76.8017,76.7455,76.7776,10500.0
2007-01-17 15:30:00,95.51,95.62,95.51,95.59,16900.0,76.7776,76.8661,76.7776,76.8419,16900.0
2007-01-17 15:35:00,95.59,95.83,95.58,95.75,17700.0,76.8419,77.0349,76.8339,76.9706,17700.0
2007-01-17 15:40:00,95.73,95.74,95.68,95.68,7100.0,76.9545,76.9625,76.9143,76.9143,7100.0
2007-01-17 15:45:00,95.69,95.69,95.68,95.69,19800.0,76.9223,76.9223,76.9143,76.9223,19800.0
2007-01-17 15:50:00,95.68,95.86,95.68,95.86,20800.0,76.9143,77.059,76.9143,77.059,20800.0
2007-01-17 15:55:00,95.88,95.88,95.7,95.81,29600.0,77.0751,77.0751,76.9304,77.0188,29600.0
2007-01-18 09:30:00,95.8,95.8,95.5,95.5,6300.0,77.0108,77.0108,76.7696,76.7696,6300.0
2007-01-18 09:35:00,95.5,95.64,95.35,95.64,7400.0,76.7696,76.8821,76.649,76.8821,7400.0
2007-01-18 09:40:00,95.64,95.7,95.63,95.67,2200.0,76.8821,76.9304,76.8741,76.9062,2200.0
2007-01-18 09:45:00,95.67,96.0,95.6,95.85,15400.0,76.9062,77.1715,76.85,77.0509,15400.0
2007-01-18 09:50:00,95.86,96.39,95.86,96.39,24100.0,77.059,77.485,77.059,77.485,24100.0
2007-01-18 09:55:00,96.39,96.39,96.11,96.25,22000.0,77.485,77.485,77.26,77.3725,22000.0
2007-01-18 10:00:00,96.22,96.32,96.0,96.0,54600.0,77.3484,77.4288,77.1715,77.1715,54600.0
2007-01-18 10:05:00,96.03,96.11,95.91,96.07,11300.0,77.1956,77.26,77.0992,77.2278,11300.0
2007-01-18 10:10:00,96.05,96.05,95.9,96.05,33700.0,77.2117,77.2117,77.0911,77.2117,33700.0
2007-01-18 10:15:00,96.03,96.15,95.98,96.01,15900.0,77.1956,77.2921,77.1554,77.1796,15900.0
2007-01-18 10:20:00,95.98,96.04,95.97,95.97,18200.0,77.1554,77.2037,77.1474,77.1474,18200.0
2007-01-18 10:25:00,95.99,95.99,95.8,95.84,4500.0,77.1635,77.1635,77.0108,77.0429,4500.0
2007-01-18 10:30:00,95.77,95.94,95.71,95.72,6700.0,76.9866,77.1233,76.9384,76.9464,6700.0
2007-01-18 10:35:00,95.72,95.8,95.69,95.72,17600.0,76.9464,77.0108,76.9223,76.9464,17600.0
2007-01-18 10:40:00,95.72,95.75,95.65,95.7,7700.0,76.9464,76.9706,76.8902,76.9304,7700.0
2007-01-18 10:45:00,95.7,95.79,95.7,95.79,1500.0,76.9304,77.0027,76.9304,77.0027,1500.0
2007-01-18 10:50:00,95.74,95.8,95.69,95.8,2400.0,76.9625,77.0108,76.9223,77.0108,2400.0
2007-01-18 10:55:00,95.78,95.78,95.46,95.47,10800.0,76.9947,76.9947,76.7374,76.7455,10800.0
2007-01-18 11:00:00,95.5,95.68,95.49,95.52,8300.0,76.7696,76.9143,76.7616,76.7857,8300.0
2007-01-18 11:05:00,95.52,95.8,95.51,95.68,6400.0,76.7857,77.0108,76.7776,76.9143,6400.0
2007-01-18 11:10:00,95.73,95.74,95.54,95.61,6800.0,76.9545,76.9625,76.8017,76.858,6800.0
2007-01-18 11:15:00,95.59,95.61,95.55,95.59,7100.0,76.8419,76.858,76.8098,76.8419,7100.0
2007-01-18 11:20:00,95.55,95.55,95.4,95.48,7700.0,76.8098,76.8098,76.6892,76.7535,7700.0
2007-01-18 11:25:00,95.48,95.49,95.28,95.35,7100.0,76.7535,76.7616,76.5927,76.649,7100.0
2007-01-18 11:30:00,95.35,95.45,95.35,95.44,9300.0,76.649,76.7294,76.649,76.7214,9300.0
2007-01-18 11:35:00,95.42,95.42,95.32,95.36,3900.0,76.7053,76.7053,76.6249,76.657,3900.0
2007-01-18 11:40:00,95.36,95.39,95.31,95.31,3700.0,76.657,76.6812,76.6169,76.6169,3700.0
2007-01-18 11:45:00,95.32,95.37,95.32,95.35,6000.0,76.6249,76.6651,76.6249,76.649,6000.0
2007-01-18 11:50:00,95.36,95.55,95.35,95.55,7600.0,76.657,76.8098,76.649,76.8098,7600.0
2007-01-18 11:55:00,95.55,95.55,95.32,95.32,1400.0,76.8098,76.8098,76.6249,76.6249,1400.0
2007-01-18 12:00:00,95.32,95.38,95.3,95.3,3700.0,76.6249,76.6731,76.6088,76.6088,3700.0
2007-01-18 12:05:00,95.3,95.4,95.3,95.39,8500.0,76.6088,76.6892,76.6088,76.6812,8500.0
2007-01-18 12:10:00,95.39,95.4,95.31,95.35,4100.0,76.6812,76.6892,76.6169,76.649,4100.0
2007-01-18 12:15:00,95.35,95.35,95.27,95.3,3400.0,76.649,76.649,76.5847,76.6088,3400.0
2007-01-18 12:20:00,95.32,95.33,95.2,95.23,2600.0,76.6249,76.6329,76.5284,76.5525,2600.0
2007-01-18 12:25:00,95.21,95.21,95.14,95.19,1800.0,76.5365,76.5365,76.4802,76.5204,1800.0
2007-01-18 12:30:00,95.18,95.23,95.1,95.22,8200.0,76.5124,76.5525,76.448,76.5445,8200.0
2007-01-18 12:35:00,95.24,95.24,95.1,95.1,3600.0,76.5606,76.5606,76.448,76.448,3600.0
2007-01-18 12:40:00,95.1,95.18,95.1,95.14,4800.0,76.448,76.5124,76.448,76.4802,4800.0
2007-01-18 12:45:00,95.14,95.17,95.14,95.17,5500.0,76.4802,76.5043,76.4802,76.5043,5500.0
2007-01-18 12:50:00,95.14,95.15,95.08,95.09,2800.0,76.4802,76.4882,76.432,76.44,2800.0
2007-01-18 12:55:00,95.09,95.11,95.09,95.1,2200.0,76.44,76.4561,76.44,76.448,2200.0
2007-01-18 13:00:00,95.1,95.13,95.08,95.13,8300.0,76.448,76.4722,76.432,76.4722,8300.0
2007-01-18 13:05:00,95.11,95.12,95.09,95.12,2100.0,76.4561,76.4641,76.44,76.4641,2100.0
2007-01-18 13:10:00,95.11,95.13,95.08,95.13,3500.0,76.4561,76.4722,76.432,76.4722,3500.0
2007-01-18 13:15:00,95.17,95.23,95.1,95.2,7300.0,76.5043,76.5525,76.448,76.5284,7300.0
2007-01-18 13:20:00,95.18,95.18,95.09,95.12,3500.0,76.5124,76.5124,76.44,76.4641,3500.0
2007-01-18 13:25:00,95.21,95.25,95.21,95.22,2000.0,76.5365,76.5686,76.5365,76.5445,2000.0
2007-01-18 13:30:00,95.2,95.21,95.17,95.21,1300.0,76.5284,76.5365,76.5043,76.5365,1300.0
2007-01-18 13:35:00,95.21,95.26,95.21,95.26,2800.0,76.5365,76.5767,76.5365,76.5767,2800.0
2007-01-18 13:40:00,95.26,95.26,95.19,95.19,4600.0,76.5767,76.5767,76.5204,76.5204,4600.0
2007-01-18 13:45:00,95.2,95.28,95.17,95.17,1900.0,76.5284,76.5927,76.5043,76.5043,1900.0
2007-01-18 13:50:00,95.17,95.17,95.1,95.15,2200.0,76.5043,76.5043,76.448,76.4882,2200.0
2007-01-18 13:55:00,95.14,95.16,95.1,95.14,1100.0,76.4802,76.4963,76.448,76.4802,1100.0
2007-01-18 14:00:00,95.12,95.12,95.06,95.09,3300.0,76.4641,76.4641,76.4159,76.44,3300.0
2007-01-18 14:05:00,95.1,95.17,95.08,95.17,3500.0,76.448,76.5043,76.432,76.5043,3500.0
2007-01-18 14:10:00,95.16,95.16,94.98,94.99,3500.0,76.4963,76.4963,76.3516,76.3596,3500.0
2007-01-18 14:15:00,94.99,95.16,94.98,95.16,5400.0,76.3596,76.4963,76.3516,76.4963,5400.0
2007-01-18 14:20:00,95.14,95.14,95.09,95.12,4000.0,76.4802,76.4802,76.44,76.4641,4000.0
2007-01-18 14:25:00,95.11,95.18,95.11,95.14,8700.0,76.4561,76.5124,76.4561,76.4802,8700.0
2007-01-18 14:30:00,95.12,95.15,95.0,95.14,10500.0,76.4641,76.4882,76.3677,76.4802,10500.0
2007-01-18 14:35:00,95.15,95.15,95.07,95.07,4400.0,76.4882,76.4882,76.4239,76.4239,4400.0
2007-01-18 14:40:00,95.08,95.13,95.07,95.09,7600.0,76.432,76.4722,76.4239,76.44,7600.0
2007-01-18 14:45:00,95.09,95.12,95.08,95.09,4600.0,76.44,76.4641,76.432,76.44,4600.0
2007-01-18 14:50:00,95.09,95.12,95.07,95.12,8500.0,76.44,76.4641,76.4239,76.4641,8500.0
2007-01-18 14:55:00,95.13,95.13,95.1,95.11,4500.0,76.4722,76.4722,76.448,76.4561,4500.0
2007-01-18 15:00:00,95.11,95.22,95.06,95.21,12800.0,76.4561,76.5445,76.4159,76.5365,12800.0
2007-01-18 15:05:00,95.23,95.29,95.23,95.26,4600.0,76.5525,76.6008,76.5525,76.5767,4600.0
2007-01-18 15:10:00,95.24,95.26,95.12,95.24,22400.0,76.5606,76.5767,76.4641,76.5606,22400.0
2007-01-18 15:15:00,95.24,95.26,95.12,95.16,21400.0,76.5606,76.5767,76.4641,76.4963,21400.0
2007-01-18 15:20:00,95.15,95.26,95.15,95.26,17700.0,76.4882,76.5767,76.4882,76.5767,17700.0
2007-01-18 15:25:00,95.26,95.26,95.23,95.26,6800.0,76.5767,76.5767,76.5525,76.5767,6800.0
2007-01-18 15:30:00,95.28,95.47,95.28,95.47,11800.0,76.5927,76.7455,76.5927,76.7455,11800.0
2007-01-18 15:35:00,95.46,95.57,95.45,95.51,7800.0,76.7374,76.8259,76.7294,76.7776,7800.0
2007-01-18 15:40:00,95.51,95.51,95.43,95.43,4900.0,76.7776,76.7776,76.7133,76.7133,4900.0
2007-01-18 15:45:00,95.43,95.52,95.42,95.52,9500.0,76.7133,76.7857,76.7053,76.7857,9500.0
2007-01-18 15:50:00,95.51,95.63,95.51,95.62,22100.0,76.7776,76.8741,76.7776,76.8661,22100.0
2007-01-18 15:55:00,95.61,95.61,95.51,95.55,16800.0,76.858,76.858,76.7776,76.8098,16800.0
2007-01-19 09:30:00,96.0,96.0,95.8,95.8,55900.0,77.1715,77.1715,77.0108,77.0108,55900.0
2007-01-19 09:35:00,95.75,95.78,95.6,95.68,8500.0,76.9706,76.9947,76.85,76.9143,8500.0
2007-01-19 09:40:00,95.69,96.21,95.69,96.1,7000.0,76.9223,77.3403,76.9223,77.2519,7000.0
2007-01-19 09:45:00,96.09,96.26,96.01,96.01,6500.0,77.2439,77.3805,77.1796,77.1796,6500.0
2007-01-19 09:50:00,96.0,96.0,95.74,95.9,6600.0,77.1715,77.1715,76.9625,77.0911,6600.0
2007-01-19 09:55:00,95.91,95.92,95.65,95.74,9200.0,77.0992,77.1072,76.8902,76.9625,9200.0
2007-01-19 10:00:00,95.74,96.32,95.74,96.04,15800.0,76.9625,77.4288,76.9625,77.2037,15800.0
2007-01-19 10:05:00,96.05,96.66,96.02,96.65,12000.0,77.2117,77.7021,77.1876,77.694,12000.0
2007-01-19 10:10:00,96.58,96.77,96.5,96.62,7800.0,77.6378,77.7905,77.5735,77.6699,7800.0
2007-01-19 10:15:00,96.58,96.73,96.48,96.55,9200.0,77.6378,77.7584,77.5574,77.6137,9200.0
2007-01-19 10:20:00,96.5,96.56,96.49,96.53,2400.0,77.5735,77.6217,77.5654,77.5976,2400.0
2007-01-19 10:25:00,96.54,96.65,96.54,96.65,2700.0,77.6056,77.694,77.6056,77.694,2700.0
2007-01-19 10:30:00,96.6,96.76,96.59,96.76,10600.0,77.6538,77.7825,77.6458,77.7825,10600.0
2007-01-19 10:35:00,96.76,96.84,96.71,96.74,13200.0,77.7825,77.8468,77.7423,77.7664,13200.0
2007-01-19 10:40:00,96.77,97.0,96.75,97.0,20200.0,77.7905,77.9754,77.7744,77.9754,20200.0
2007-01-19 10:45:00,97.0,97.12,96.96,96.98,13300.0,77.9754,78.0719,77.9432,77.9593,13300.0
2007-01-19 10:50:00,97.0,97.0,96.93,96.96,7500.0,77.9754,77.9754,77.9191,77.9432,7500.0
2007-01-19 10:55:00,96.97,97.0,96.73,96.73,9700.0,77.9513,77.9754,77.7584,77.7584,9700.0
2007-01-19 11:00:00,96.76,96.78,96.63,96.63,10200.0,77.7825,77.7985,77.678,77.678,10200.0
2007-01-19 11:05:00,96.63,96.63,96.42,96.42,9500.0,77.678,77.678,77.5092,77.5092,9500.0
2007-01-19 11:10:00,96.4,96.41,96.35,96.35,12100.0,77.4931,77.5011,77.4529,77.4529,12100.0
2007-01-19 11:15:00,96.34,96.34,96.02,96.17,26300.0,77.4448,77.4448,77.1876,77.3082,26300.0
2007-01-19 11:20:00,96.17,96.17,96.12,96.16,9300.0,77.3082,77.3082,77.268,77.3001,9300.0
2007-01-19 11:25:00,96.16,96.21,96.15,96.18,7100.0,77.3001,77.3403,77.2921,77.3162,7100.0
2007-01-19 11:30:00,96.19,96.19,96.12,96.13,7300.0,77.3243,77.3243,77.268,77.276,7300.0
2007-01-19 11:35:00,96.13,96.22,96.12,96.18,6400.0,77.276,77.3484,77.268,77.3162,6400.0
2007-01-19 11:40:00,96.15,96.17,96.11,96.11,7700.0,77.2921,77.3082,77.26,77.26,7700.0
2007-01-19 11:45:00,96.13,96.14,96.05,96.08,3400.0,77.276,77.2841,77.2117,77.2358,3400.0
2007-01-19 11:50:00,96.05,96.13,95.99,96.12,9600.0,77.2117,77.276,77.1635,77.268,9600.0
2007-01-19 11:55:00,96.11,96.2,96.08,96.2,6000.0,77.26,77.3323,77.2358,77.3323,6000.0
2007-01-19 12:00:00,96.18,96.2,96.15,96.17,9800.0,77.3162,77.3323,77.2921,77.3082,9800.0
2007-01-19 12:05:00,96.18,96.26,96.12,96.12,11800.0,77.3162,77.3805,77.268,77.268,11800.0
2007-01-19 12:10:00,96.12,96.15,95.97,96.0,8900.0,77.268,77.2921,77.1474,77.1715,8900.0
2007-01-19 12:15:00,96.0,96.1,96.0,96.06,14900.0,77.1715,77.2519,77.1715,77.2198,14900.0
2007-01-19 12:20:00,96.06,96.22,96.04,96.18,7400.0,77.2198,77.3484,77.2037,77.3162,7400.0
2007-01-19 12:25:00,96.17,96.26,96.17,96.26,24000.0,77.3082,77.3805,77.3082,77.3805,24000.0
2007-01-19 12:30:00,96.28,96.32,96.23,96.28,17100.0,77.3966,77.4288,77.3564,77.3966,17100.0
2007-01-19 12:35:00,96.28,96.4,96.27,96.4,8200.0,77.3966,77.4931,77.3886,77.4931,8200.0
2007-01-19 12:40:00,96.4,96.42,96.33,96.37,10500.0,77.4931,77.5092,77.4368,77.469,10500.0
2007-01-19 12:45:00,96.37,96.42,96.32,96.34,6900.0,77.469,77.5092,77.4288,77.4448,6900.0
2007-01-19 12:50:00,96.37,96.41,96.24,96.25,8300.0,77.469,77.5011,77.3645,77.3725,8300.0
2007-01-19 12:55:00,96.28,96.47,96.27,96.43,33500.0,77.3966,77.5493,77.3886,77.5172,33500.0
2007-01-19 13:00:00,96.43,96.5,96.43,96.47,20900.0,77.5172,77.5735,77.5172,77.5493,20900.0
2007-01-19 13:05:00,96.47,96.53,96.43,96.53,16300.0,77.5493,77.5976,77.5172,77.5976,16300.0
2007-01-19 13:10:00,96.54,96.6,96.52,96.58,15400.0,77.6056,77.6538,77.5895,77.6378,15400.0
2007-01-19 13:15:00,96.58,96.64,96.54,96.54,27900.0,77.6378,77.686,77.6056,77.6056,27900.0
2007-01-19 13:20:00,96.54,96.58,96.53,96.56,3700.0,77.6056,77.6378,77.5976,77.6217,3700.0
2007-01-19 13:25:00,96.56,96.6,96.55,96.56,4400.0,77.6217,77.6538,77.6137,77.6217,4400.0
2007-01-19 13:30:00,96.55,96.6,96.49,96.49,11600.0,77.6137,77.6538,77.5654,77.5654,11600.0
2007-01-19 13:35:00,96.49,96.51,96.44,96.44,10200.0,77.5654,77.5815,77.5252,77.5252,10200.0
2007-01-19 13:40:00,96.45,96.45,96.38,96.45,18200.0,77.5333,77.5333,77.477,77.5333,18200.0
2007-01-19 13:45:00,96.45,96.53,96.44,96.5,6200.0,77.5333,77.5976,77.5252,77.5735,6200.0
2007-01-19 13:50:00,96.52,96.59,96.49,96.57,8600.0,77.5895,77.6458,77.5654,77.6297,8600.0
2007-01-19 13:55:00,96.53,96.6,96.53,96.54,4700.0,77.5976,77.6538,77.5976,77.6056,4700.0
2007-01-19 14:00:00,96.59,96.64,96.55,96.64,3500.0,77.6458,77.686,77.6137,77.686,3500.0
2007-01-19 14:05:00,96.63,96.63,96.47,96.52,7700.0,77.678,77.678,77.5493,77.5895,7700.0
2007-01-19 14:10:00,96.52,96.57,96.52,96.57,2900.0,77.5895,77.6297,77.5895,77.6297,2900.0
2007-01-19 14:15:00,96.58,96.7,96.56,96.64,5100.0,77.6378,77.7342,77.6217,77.686,5100.0
2007-01-19 14:20:00,96.64,96.7,96.64,96.69,4500.0,77.686,77.7342,77.686,77.7262,4500.0
2007-01-19 14:25:00,96.69,96.74,96.59,96.74,6700.0,77.7262,77.7664,77.6458,77.7664,6700.0
2007-01-19 14:30:00,96.73,96.74,96.63,96.74,6600.0,77.7584,77.7664,77.678,77.7664,6600.0
2007-01-19 14:35:00,96.73,96.85,96.73,96.78,8900.0,77.7584,77.8548,77.7584,77.7985,8900.0
2007-01-19 14:40:00,96.77,96.89,96.66,96.88,11700.0,77.7905,77.887,77.7021,77.8789,11700.0
2007-01-19 14:45:00,96.88,97.0,96.87,96.99,19000.0,77.8789,77.9754,77.8709,77.9674,19000.0
2007-01-19 14:50:00,96.98,97.05,96.9,97.0,7800.0,77.9593,78.0156,77.895,77.9754,7800.0
2007-01-19 14:55:00,97.02,97.05,97.0,97.05,6800.0,77.9915,78.0156,77.9754,78.0156,6800.0
2007-01-19 15:00:00,97.08,97.08,97.02,97.03,7400.0,78.0397,78.0397,77.9915,77.9995,7400.0
2007-01-19 15:05:00,97.04,97.1,97.03,97.08,19300.0,78.0076,78.0558,77.9995,78.0397,19300.0
2007-01-19 15:10:00,97.08,97.08,97.03,97.06,20400.0,78.0397,78.0397,77.9995,78.0236,20400.0
2007-01-19 15:15:00,97.06,97.07,97.01,97.02,18800.0,78.0236,78.0317,77.9834,77.9915,18800.0
2007-01-19 15:20:00,97.02,97.05,96.97,97.03,29700.0,77.9915,78.0156,77.9513,77.9995,29700.0
2007-01-19 15:25:00,97.03,97.11,97.02,97.08,47500.0,77.9995,78.0638,77.9915,78.0397,47500.0
2007-01-19 15:30:00,97.09,97.11,96.94,96.94,17400.0,78.0477,78.0638,77.9272,77.9272,17400.0
2007-01-19 15:35:00,96.94,96.94,96.86,96.86,8400.0,77.9272,77.9272,77.8629,77.8629,8400.0
2007-01-19 15:40:00,96.86,96.99,96.79,96.93,18800.0,77.8629,77.9674,77.8066,77.9191,18800.0
2007-01-19 15:45:00,96.92,96.93,96.72,96.8,22200.0,77.9111,77.9191,77.7503,77.8146,22200.0
2007-01-19 15:50:00,96.81,96.88,96.67,96.68,29600.0,77.8227,77.8789,77.7101,77.7182,29600.0
2007-01-19 15:55:00,96.68,96.85,96.65,96.85,19500.0,77.7182,77.8548,77.694,77.8548,19500.0
2007-01-22 09:30:00,96.8,97.1,96.8,96.91,6600.0,77.8146,78.0558,77.8146,77.903,6600.0
2007-01-22 09:35:00,96.8,96.9,96.67,96.9,3500.0,77.8146,77.895,77.7101,77.895,3500.0
2007-01-22 09:40:00,96.92,96.94,96.92,96.93,900.0,77.9111,77.9272,77.9111,77.9191,900.0
2007-01-22 09:45:00,96.93,96.93,96.78,96.93,7800.0,77.9191,77.9191,77.7985,77.9191,7800.0
2007-01-22 09:50:00,96.88,96.89,96.68,96.68,2600.0,77.8789,77.887,77.7182,77.7182,2600.0
2007-01-22 09:55:00,96.7,96.85,96.7,96.85,9300.0,77.7342,77.8548,77.7342,77.8548,9300.0
2007-01-22 10:00:00,96.81,96.81,96.7,96.71,7600.0,77.8227,77.8227,77.7342,77.7423,7600.0
2007-01-22 10:05:00,96.7,96.74,96.65,96.65,18800.0,77.7342,77.7664,77.694,77.694,18800.0
2007-01-22 10:10:00,96.65,96.67,96.37,96.43,7300.0,77.694,77.7101,77.469,77.5172,7300.0
2007-01-22 10:15:00,96.43,96.43,96.37,96.38,4700.0,77.5172,77.5172,77.469,77.477,4700.0
2007-01-22 10:20:00,96.39,96.42,96.11,96.11,5800.0,77.485,77.5092,77.26,77.26,5800.0
2007-01-22 10:25:00,96.1,96.19,96.09,96.11,9000.0,77.2519,77.3243,77.2439,77.26,9000.0
2007-01-22 10:30:00,96.13,96.17,96.08,96.08,3500.0,77.276,77.3082,77.2358,77.2358,3500.0
2007-01-22 10:35:00,96.09,96.09,95.93,96.07,17100.0,77.2439,77.2439,77.1153,77.2278,17100.0
2007-01-22 10:40:00,96.07,96.09,96.0,96.03,5100.0,77.2278,77.2439,77.1715,77.1956,5100.0
2007-01-22 10:45:00,96.03,96.03,95.85,95.91,13300.0,77.1956,77.1956,77.0509,77.0992,13300.0
2007-01-22 10:50:00,95.91,96.04,95.91,96.04,19000.0,77.0992,77.2037,77.0992,77.2037,19000.0
2007-01-22 10:55:00,95.98,96.05,95.95,96.03,6600.0,77.1554,77.2117,77.1313,77.1956,6600.0
2007-01-22 11:00:00,96.02,96.08,95.99,96.08,9100.0,77.1876,77.2358,77.1635,77.2358,9100.0
2007-01-22 11:05:00,95.99,96.08,95.96,96.05,5800.0,77.1635,77.2358,77.1394,77.2117,5800.0
2007-01-22 11:10:00,96.05,96.17,96.03,96.15,2900.0,77.2117,77.3082,77.1956,77.2921,2900.0
2007-01-22 11:15:00,96.15,96.2,96.15,96.16,3900.0,77.2921,77.3323,77.2921,77.3001,3900.0
2007-01-22 11:20:00,96.17,96.17,96.07,96.12,2700.0,77.3082,77.3082,77.2278,77.268,2700.0
2007-01-22 11:25:00,96.12,96.12,96.06,96.1,4500.0,77.268,77.268,77.2198,77.2519,4500.0
2007-01-22 11:30:00,96.06,96.06,95.94,95.99,2400.0,77.2198,77.2198,77.1233,77.1635,2400.0
2007-01-22 11:35:00,95.99,95.99,95.87,95.9,7500.0,77.1635,77.1635,77.067,77.0911,7500.0
2007-01-22 11:40:00,95.9,95.91,95.74,95.85,8300.0,77.0911,77.0992,76.9625,77.0509,8300.0
2007-01-22 11:45:00,95.88,95.99,95.83,95.99,3600.0,77.0751,77.1635,77.0349,77.1635,3600.0
2007-01-22 11:50:00,96.04,96.09,95.99,96.0,21200.0,77.2037,77.2439,77.1635,77.1715,21200.0
2007-01-22 11:55:00,96.0,96.0,95.84,95.87,7900.0,77.1715,77.1715,77.0429,77.067,7900.0
2007-01-22 12:00:00,95.88,96.01,95.88,95.99,4400.0,77.0751,77.1796,77.0751,77.1635,4400.0
2007-01-22 12:05:00,96.0,96.01,95.94,95.98,3100.0,77.1715,77.1796,77.1233,77.1554,3100.0
2007-01-22 12:10:00,95.95,95.95,95.86,95.9,2500.0,77.1313,77.1313,77.059,77.0911,2500.0
2007-01-22 12:15:00,95.9,96.0,95.86,96.0,3600.0,77.0911,77.1715,77.059,77.1715,3600.0
2007-01-22 12:20:00,95.97,95.99,95.9,95.93,4600.0,77.1474,77.1635,77.0911,77.1153,4600.0
2007-01-22 12:25:00,95.99,96.0,95.99,96.0,900.0,77.1635,77.1715,77.1635,77.1715,900.0
2007-01-22 12:30:00,95.96,96.03,95.95,95.95,6500.0,77.1394,77.1956,77.1313,77.1313,6500.0
2007-01-22 12:35:00,95.95,95.98,95.95,95.98,200.0,77.1313,77.1554,77.1313,77.1554,200.0
2007-01-22 12:40:00,95.98,96.0,95.94,95.97,7100.0,77.1554,77.1715,77.1233,77.1474,7100.0
2007-01-22 12:45:00,95.97,95.99,95.83,95.98,5600.0,77.1474,77.1635,77.0349,77.1554,5600.0
2007-01-22 12:50:00,95.99,96.0,95.93,95.99,3100.0,77.1635,77.1715,77.1153,77.1635,3100.0
2007-01-22 12:55:00,95.99,96.0,95.96,96.0,8300.0,77.1635,77.1715,77.1394,77.1715,8300.0
2007-01-22 13:00:00,96.0,96.0,95.98,96.0,6500.0,77.1715,77.1715,77.1554,77.1715,6500.0
2007-01-22 13:05:00,95.97,96.0,95.86,95.96,22500.0,77.1474,77.1715,77.059,77.1394,22500.0
2007-01-22 13:10:00,95.99,96.02,95.96,95.98,21000.0,77.1635,77.1876,77.1394,77.1554,21000.0
2007-01-22 13:15:00,96.0,96.02,95.96,96.01,5800.0,77.1715,77.1876,77.1394,77.1796,5800.0
2007-01-22 13:20:00,96.0,96.05,95.99,96.04,15300.0,77.1715,77.2117,77.1635,77.2037,15300.0
2007-01-22 13:25:00,96.07,96.1,96.07,96.07,900.0,77.2278,77.2519,77.2278,77.2278,900.0
2007-01-22 13:30:00,96.06,96.07,96.03,96.03,2700.0,77.2198,77.2278,77.1956,77.1956,2700.0
2007-01-22 13:35:00,96.03,96.04,96.0,96.03,1900.0,77.1956,77.2037,77.1715,77.1956,1900.0
2007-01-22 13:40:00,96.04,96.05,96.04,96.05,400.0,77.2037,77.2117,77.2037,77.2117,400.0
2007-01-22 13:45:00,96.05,96.05,95.94,96.01,4600.0,77.2117,77.2117,77.1233,77.1796,4600.0
2007-01-22 13:50:00,96.03,96.07,96.02,96.06,1400.0,77.1956,77.2278,77.1876,77.2198,1400.0
2007-01-22 13:55:00,96.07,96.25,96.06,96.25,6200.0,77.2278,77.3725,77.2198,77.3725,6200.0
2007-01-22 14:00:00,96.25,96.29,96.23,96.29,1000.0,77.3725,77.4046,77.3564,77.4046,1000.0
2007-01-22 14:05:00,96.33,96.36,96.2,96.2,6100.0,77.4368,77.4609,77.3323,77.3323,6100.0
2007-01-22 14:10:00,96.21,96.21,96.15,96.21,5900.0,77.3403,77.3403,77.2921,77.3403,5900.0
2007-01-22 14:15:00,96.18,96.18,96.11,96.16,1300.0,77.3162,77.3162,77.26,77.3001,1300.0
2007-01-22 14:20:00,96.12,96.23,96.12,96.23,1200.0,77.268,77.3564,77.268,77.3564,1200.0
2007-01-22 14:25:00,96.27,96.27,96.2,96.21,800.0,77.3886,77.3886,77.3323,77.3403,800.0
2007-01-22 14:30:00,96.19,96.19,96.07,96.15,3900.0,77.3243,77.3243,77.2278,77.2921,3900.0
2007-01-22 14:35:00,96.1,96.13,96.09,96.13,2000.0,77.2519,77.276,77.2439,77.276,2000.0
2007-01-22 14:40:00,96.1,96.16,96.09,96.1,3300.0,77.2519,77.3001,77.2439,77.2519,3300.0
2007-01-22 14:45:00,96.15,96.15,96.0,96.06,4200.0,77.2921,77.2921,77.1715,77.2198,4200.0
2007-01-22 14:50:00,96.02,96.05,95.97,95.99,2400.0,77.1876,77.2117,77.1474,77.1635,2400.0
2007-01-22 14:55:00,95.98,96.03,95.98,96.0,1200.0,77.1554,77.1956,77.1554,77.1715,1200.0
2007-01-22 15:00:00,96.01,96.04,95.96,96.0,4800.0,77.1796,77.2037,77.1394,77.1715,4800.0
2007-01-22 15:05:00,96.02,96.05,96.0,96.02,1900.0,77.1876,77.2117,77.1715,77.1876,1900.0
2007-01-22 15:10:00,96.07,96.1,96.06,96.07,2000.0,77.2278,77.2519,77.2198,77.2278,2000.0
2007-01-22 15:15:00,96.02,96.08,95.96,96.0,4300.0,77.1876,77.2358,77.1394,77.1715,4300.0
2007-01-22 15:20:00,96.0,96.04,95.9,96.02,6800.0,77.1715,77.2037,77.0911,77.1876,6800.0
2007-01-22 15:25:00,96.02,96.07,95.97,95.98,9500.0,77.1876,77.2278,77.1474,77.1554,9500.0
2007-01-22 15:30:00,95.98,96.0,95.94,96.0,5100.0,77.1554,77.1715,77.1233,77.1715,5100.0
2007-01-22 15:35:00,95.97,96.08,95.94,96.06,14900.0,77.1474,77.2358,77.1233,77.2198,14900.0
2007-01-22 15:40:00,96.06,96.06,95.99,96.04,9800.0,77.2198,77.2198,77.1635,77.2037,9800.0
2007-01-22 15:45:00,96.03,96.03,95.94,95.98,17100.0,77.1956,77.1956,77.1233,77.1554,17100.0
2007-01-22 15:50:00,95.99,96.06,95.98,96.02,8500.0,77.1635,77.2198,77.1554,77.1876,8500.0
2007-01-22 15:55:00,96.01,96.04,95.99,96.01,36600.0,77.1796,77.2037,77.1635,77.1796,36600.0
2007-01-23 09:30:00,96.15,96.21,96.0,96.21,8500.0,77.2921,77.3403,77.1715,77.3403,8500.0
2007-01-23 09:35:00,96.36,96.48,96.04,96.31,4800.0,77.4609,77.5574,77.2037,77.4207,4800.0
2007-01-23 09:40:00,96.31,96.8,96.29,96.73,10100.0,77.4207,77.8146,77.4046,77.7584,10100.0
2007-01-23 09:45:00,96.74,96.91,96.7,96.91,6500.0,77.7664,77.903,77.7342,77.903,6500.0
2007-01-23 09:50:00,96.91,97.14,96.9,97.06,7800.0,77.903,78.0879,77.895,78.0236,7800.0
2007-01-23 09:55:00,97.07,97.34,96.98,97.3,3800.0,78.0317,78.2487,77.9593,78.2166,3800.0
2007-01-23 10:00:00,97.1,97.1,96.73,96.86,9900.0,78.0558,78.0558,77.7584,77.8629,9900.0
2007-01-23 10:05:00,96.85,97.13,96.77,97.09,9900.0,77.8548,78.0799,77.7905,78.0477,9900.0
2007-01-23 10:10:00,97.1,97.25,96.93,97.1,21900.0,78.0558,78.1764,77.9191,78.0558,21900.0
2007-01-23 10:15:00,97.1,97.22,97.07,97.16,14000.0,78.0558,78.1522,78.0317,78.104,14000.0
2007-01-23 10:20:00,97.2,97.25,97.02,97.05,18700.0,78.1362,78.1764,77.9915,78.0156,18700.0
2007-01-23 10:25:00,97.1,97.2,97.07,97.16,8000.0,78.0558,78.1362,78.0317,78.104,8000.0
2007-01-23 10:30:00,97.16,97.37,97.13,97.37,18000.0,78.104,78.2728,78.0799,78.2728,18000.0
2007-01-23 10:35:00,97.38,97.8,97.38,97.75,28200.0,78.2809,78.6185,78.2809,78.5783,28200.0
2007-01-23 10:40:00,97.81,97.98,97.75,97.93,18000.0,78.6265,78.7632,78.5783,78.723,18000.0
2007-01-23 10:45:00,97.94,98.09,97.94,97.98,20000.0,78.731,78.8516,78.731,78.7632,20000.0
2007-01-23 10:50:00,97.94,98.09,97.93,98.04,9300.0,78.731,78.8516,78.723,78.8114,9300.0
2007-01-23 10:55:00,98.05,98.06,97.93,97.94,7500.0,78.8195,78.8275,78.723,78.731,7500.0
2007-01-23 11:00:00,97.94,98.26,97.93,98.14,17500.0,78.731,78.9883,78.723,78.8918,17500.0
2007-01-23 11:05:00,98.21,98.34,98.18,98.34,12000.0,78.9481,79.0526,78.924,79.0526,12000.0
2007-01-23 11:10:00,98.34,98.4,98.22,98.37,10700.0,79.0526,79.1008,78.9561,79.0767,10700.0
2007-01-23 11:15:00,98.36,98.45,98.12,98.12,11200.0,79.0687,79.141,78.8757,78.8757,11200.0
2007-01-23 11:20:00,98.19,98.41,98.17,98.4,5300.0,78.932,79.1089,78.9159,79.1008,5300.0
2007-01-23 11:25:00,98.36,98.37,98.22,98.28,8100.0,79.0687,79.0767,78.9561,79.0043,8100.0
2007-01-23 11:30:00,98.23,98.32,98.23,98.32,4100.0,78.9642,79.0365,78.9642,79.0365,4100.0
2007-01-23 11:35:00,98.32,98.33,98.27,98.32,5400.0,79.0365,79.0445,78.9963,79.0365,5400.0
2007-01-23 11:40:00,98.35,98.4,98.26,98.27,9500.0,79.0606,79.1008,78.9883,78.9963,9500.0
2007-01-23 11:45:00,98.27,98.36,98.26,98.26,3500.0,78.9963,79.0687,78.9883,78.9883,3500.0
2007-01-23 11:50:00,98.29,98.37,98.28,98.34,10300.0,79.0124,79.0767,79.0043,79.0526,10300.0
2007-01-23 11:55:00,98.34,98.54,98.34,98.49,12600.0,79.0526,79.2134,79.0526,79.1732,12600.0
2007-01-23 12:00:00,98.48,98.52,98.36,98.52,11100.0,79.1651,79.1973,79.0687,79.1973,11100.0
2007-01-23 12:05:00,98.49,98.61,98.46,98.6,6600.0,79.1732,79.2696,79.149,79.2616,6600.0
2007-01-23 12:10:00,98.52,98.77,98.52,98.74,5800.0,79.1973,79.3982,79.1973,79.3741,5800.0
2007-01-23 12:15:00,98.75,98.78,98.73,98.78,3900.0,79.3822,79.4063,79.3661,79.4063,3900.0
2007-01-23 12:20:00,98.8,99.04,98.79,99.04,22700.0,79.4224,79.6153,79.4143,79.6153,22700.0
2007-01-23 12:25:00,99.04,99.04,98.88,98.88,5400.0,79.6153,79.6153,79.4867,79.4867,5400.0
2007-01-23 12:30:00,98.96,98.96,98.85,98.96,7800.0,79.551,79.551,79.4626,79.551,7800.0
2007-01-23 12:35:00,98.87,99.14,98.85,99.14,11700.0,79.4786,79.6957,79.4626,79.6957,11700.0
2007-01-23 12:40:00,99.13,99.3,99.13,99.3,5900.0,79.6876,79.8243,79.6876,79.8243,5900.0
2007-01-23 12:45:00,99.3,99.42,99.3,99.42,6200.0,79.8243,79.9208,79.8243,79.9208,6200.0
2007-01-23 12:50:00,99.42,99.48,99.36,99.39,5900.0,79.9208,79.969,79.8725,79.8966,5900.0
2007-01-23 12:55:00,99.36,99.52,99.34,99.51,6300.0,79.8725,80.0011,79.8565,79.9931,6300.0
2007-01-23 13:00:00,99.49,99.6,99.45,99.45,7300.0,79.977,80.0655,79.9449,79.9449,7300.0
2007-01-23 13:05:00,99.46,99.54,99.39,99.39,8600.0,79.9529,80.0172,79.8966,79.8966,8600.0
2007-01-23 13:10:00,99.4,99.41,99.29,99.29,16900.0,79.9047,79.9127,79.8163,79.8163,16900.0
2007-01-23 13:15:00,99.27,99.41,99.17,99.31,27600.0,79.8002,79.9127,79.7198,79.8323,27600.0
2007-01-23 13:20:00,99.31,99.4,99.16,99.37,48500.0,79.8323,79.9047,79.7118,79.8806,48500.0
2007-01-23 13:25:00,99.39,99.64,99.34,99.64,19800.0,79.8966,80.0976,79.8565,80.0976,19800.0
2007-01-23 13:30:00,99.6,99.64,99.52,99.63,9800.0,80.0655,80.0976,80.0011,80.0896,9800.0
2007-01-23 13:35:00,99.66,99.78,99.64,99.77,9800.0,80.1137,80.2102,80.0976,80.2021,9800.0
2007-01-23 13:40:00,99.77,100.16,99.77,100.13,30000.0,80.2021,80.5156,80.2021,80.4915,30000.0
2007-01-23 13:45:00,100.11,100.23,100.07,100.1,12500.0,80.4754,80.5719,80.4433,80.4674,12500.0
2007-01-23 13:50:00,100.09,100.11,99.95,100.02,16200.0,80.4594,80.4754,80.3468,80.4031,16200.0
2007-01-23 13:55:00,100.02,100.08,100.0,100.02,7500.0,80.4031,80.4513,80.387,80.4031,7500.0
2007-01-23 14:00:00,100.03,100.03,99.98,100.02,6400.0,80.4111,80.4111,80.3709,80.4031,6400.0
2007-01-23 14:05:00,100.02,100.04,99.92,100.0,11900.0,80.4031,80.4192,80.3227,80.387,11900.0
2007-01-23 14:10:00,99.96,100.01,99.93,99.94,8600.0,80.3549,80.395,80.3307,80.3388,8600.0
2007-01-23 14:15:00,99.92,99.96,99.92,99.96,10200.0,80.3227,80.3549,80.3227,80.3549,10200.0
2007-01-23 14:20:00,99.95,100.0,99.94,99.97,15100.0,80.3468,80.387,80.3388,80.3629,15100.0
2007-01-23 14:25:00,99.99,100.15,99.95,100.1,12600.0,80.379,80.5076,80.3468,80.4674,12600.0
2007-01-23 14:30:00,100.05,100.1,99.77,99.84,21200.0,80.4272,80.4674,80.2021,80.2584,21200.0
2007-01-23 14:35:00,99.85,100.04,99.82,99.95,16800.0,80.2664,80.4192,80.2423,80.3468,16800.0
2007-01-23 14:40:00,100.0,100.0,99.85,99.91,15800.0,80.387,80.387,80.2664,80.3147,15800.0
2007-01-23 14:45:00,99.99,99.99,99.85,99.93,12400.0,80.379,80.379,80.2664,80.3307,12400.0
2007-01-23 14:50:00,99.89,99.89,99.62,99.7,28100.0,80.2986,80.2986,80.0815,80.1458,28100.0
2007-01-23 14:55:00,99.64,99.7,99.55,99.69,11600.0,80.0976,80.1458,80.0253,80.1378,11600.0
2007-01-23 15:00:00,99.69,99.81,99.68,99.74,7600.0,80.1378,80.2343,80.1298,80.178,7600.0
2007-01-23 15:05:00,99.75,99.84,99.74,99.81,5400.0,80.186,80.2584,80.178,80.2343,5400.0
2007-01-23 15:10:00,99.81,99.95,99.81,99.91,13500.0,80.2343,80.3468,80.2343,80.3147,13500.0
2007-01-23 15:15:00,99.92,99.99,99.86,99.99,10400.0,80.3227,80.379,80.2745,80.379,10400.0
2007-01-23 15:20:00,99.97,100.0,99.85,99.88,13700.0,80.3629,80.387,80.2664,80.2905,13700.0
2007-01-23 15:25:00,99.88,100.13,99.88,100.01,18200.0,80.2905,80.4915,80.2905,80.395,18200.0
2007-01-23 15:30:00,100.02,100.02,99.89,99.9,13800.0,80.4031,80.4031,80.2986,80.3066,13800.0
2007-01-23 15:35:00,99.9,100.01,99.85,99.98,15600.0,80.3066,80.395,80.2664,80.3709,15600.0
2007-01-23 15:40:00,99.99,100.0,99.93,100.0,23200.0,80.379,80.387,80.3307,80.387,23200.0
2007-01-23 15:45:00,100.0,100.03,99.96,99.97,16100.0,80.387,80.4111,80.3549,80.3629,16100.0
2007-01-23 15:50:00,99.97,100.06,99.95,100.01,37600.0,80.3629,80.4352,80.3468,80.395,37600.0
2007-01-23 15:55:00,100.01,100.06,100.0,100.01,35800.0,80.395,80.4352,80.387,80.395,35800.0
2007-01-24 09:30:00,100.0,100.0,99.7,99.86,9700.0,80.387,80.387,80.1458,80.2745,9700.0
2007-01-24 09:35:00,99.81,99.81,99.35,99.49,7600.0,80.2343,80.2343,79.8645,79.977,7600.0
2007-01-24 09:40:00,99.35,99.51,99.3,99.5,20900.0,79.8645,79.9931,79.8243,79.9851,20900.0
2007-01-24 09:45:00,99.53,99.68,99.5,99.64,30100.0,80.0092,80.1298,79.9851,80.0976,30100.0
2007-01-24 09:50:00,99.7,99.99,99.7,99.96,10900.0,80.1458,80.379,80.1458,80.3549,10900.0
2007-01-24 09:55:00,99.99,100.08,99.69,99.69,18700.0,80.379,80.4513,80.1378,80.1378,18700.0
2007-01-24 10:00:00,99.74,99.74,99.49,99.5,7700.0,80.178,80.178,79.977,79.9851,7700.0
2007-01-24 10:05:00,99.5,99.81,99.48,99.8,20600.0,79.9851,80.2343,79.969,80.2262,20600.0
2007-01-24 10:10:00,99.8,99.97,99.77,99.89,21300.0,80.2262,80.3629,80.2021,80.2986,21300.0
2007-01-24 10:15:00,99.9,99.9,99.72,99.9,12200.0,80.3066,80.3066,80.1619,80.3066,12200.0
2007-01-24 10:20:00,99.9,100.13,99.86,100.13,14900.0,80.3066,80.4915,80.2745,80.4915,14900.0
2007-01-24 10:25:00,100.11,100.6,100.01,100.26,26500.0,80.4754,80.8693,80.395,80.596,26500.0
2007-01-24 10:30:00,100.31,100.71,100.3,100.71,6300.0,80.6362,80.9578,80.6282,80.9578,6300.0
2007-01-24 10:35:00,100.7,100.75,100.6,100.66,8200.0,80.9497,80.9899,80.8693,80.9176,8200.0
2007-01-24 10:40:00,100.61,100.69,100.27,100.42,24600.0,80.8774,80.9417,80.6041,80.7246,24600.0
2007-01-24 10:45:00,100.47,100.58,100.29,100.44,22900.0,80.7648,80.8533,80.6201,80.7407,22900.0
2007-01-24 10:50:00,100.44,100.45,100.27,100.31,11800.0,80.7407,80.7487,80.6041,80.6362,11800.0
2007-01-24 10:55:00,100.31,100.77,100.3,100.72,14800.0,80.6362,81.006,80.6282,80.9658,14800.0
2007-01-24 11:00:00,100.77,101.06,100.65,100.98,30200.0,81.006,81.2391,80.9095,81.1748,30200.0
2007-01-24 11:05:00,101.03,101.26,101.03,101.13,26400.0,81.215,81.3999,81.215,81.2954,26400.0
2007-01-24 11:10:00,101.13,101.35,101.09,101.27,13300.0,81.2954,81.4722,81.2632,81.4079,13300.0
2007-01-24 11:15:00,101.23,101.52,101.17,101.49,34200.0,81.3758,81.6089,81.3275,81.5848,34200.0
2007-01-24 11:20:00,101.43,101.43,101.1,101.24,19100.0,81.5365,81.5365,81.2713,81.3838,19100.0
2007-01-24 11:25:00,101.25,101.65,101.24,101.43,16600.0,81.3918,81.7134,81.3838,81.5365,16600.0
2007-01-24 11:30:00,101.35,101.48,101.3,101.48,13400.0,81.4722,81.5767,81.432,81.5767,13400.0
2007-01-24 11:35:00,101.46,101.57,101.33,101.47,30800.0,81.5607,81.6491,81.4562,81.5687,30800.0
2007-01-24 11:40:00,101.47,101.78,101.42,101.66,24900.0,81.5687,81.8179,81.5285,81.7214,24900.0
2007-01-24 11:45:00,101.66,101.86,101.66,101.75,17900.0,81.7214,81.8822,81.7214,81.7938,17900.0
2007-01-24 11:50:00,101.76,102.0,101.7,101.83,31400.0,81.8018,81.9947,81.7536,81.8581,31400.0
2007-01-24 11:55:00,101.82,102.02,101.78,102.02,17700.0,81.85,82.0108,81.8179,82.0108,17700.0
2007-01-24 12:00:00,102.02,102.21,101.86,102.17,35600.0,82.0108,82.1636,81.8822,82.1314,35600.0
2007-01-24 12:05:00,102.17,102.52,102.11,102.3,43500.0,82.1314,82.4128,82.0832,82.2359,43500.0
2007-01-24 12:10:00,102.29,102.32,102.25,102.28,7600.0,82.2279,82.252,82.1957,82.2198,7600.0
2007-01-24 12:15:00,102.28,102.34,102.19,102.2,15500.0,82.2198,82.2681,82.1475,82.1555,15500.0
2007-01-24 12:20:00,102.15,102.15,102.01,102.12,12600.0,82.1153,82.1153,82.0028,82.0912,12600.0
2007-01-24 12:25:00,102.12,102.15,102.06,102.07,10200.0,82.0912,82.1153,82.043,82.051,10200.0
2007-01-24 12:30:00,102.08,102.18,102.07,102.18,11600.0,82.0591,82.1394,82.051,82.1394,11600.0
2007-01-24 12:35:00,102.18,102.83,102.17,102.74,31100.0,82.1394,82.662,82.1314,82.5896,31100.0
2007-01-24 12:40:00,102.67,102.79,102.22,102.35,33500.0,82.5333,82.6298,82.1716,82.2761,33500.0
2007-01-24 12:45:00,102.25,102.63,102.22,102.59,30200.0,82.1957,82.5012,82.1716,82.469,30200.0
2007-01-24 12:50:00,102.55,102.7,102.42,102.56,8900.0,82.4369,82.5575,82.3324,82.4449,8900.0
2007-01-24 12:55:00,102.55,102.56,102.4,102.44,6300.0,82.4369,82.4449,82.3163,82.3484,6300.0
2007-01-24 13:00:00,102.43,102.47,102.08,102.13,17100.0,82.3404,82.3726,82.0591,82.0992,17100.0
2007-01-24 13:05:00,102.19,102.29,101.7,101.7,37800.0,82.1475,82.2279,81.7536,81.7536,37800.0
2007-01-24 13:10:00,101.72,101.72,101.56,101.57,5000.0,81.7697,81.7697,81.641,81.6491,5000.0
2007-01-24 13:15:00,101.56,101.59,101.28,101.51,26600.0,81.641,81.6652,81.416,81.6008,26600.0
2007-01-24 13:20:00,101.46,101.62,101.25,101.28,18700.0,81.5607,81.6893,81.3918,81.416,18700.0
2007-01-24 13:25:00,101.26,101.44,101.2,101.37,12900.0,81.3999,81.5446,81.3516,81.4883,12900.0
2007-01-24 13:30:00,101.41,101.53,101.35,101.48,12100.0,81.5205,81.6169,81.4722,81.5767,12100.0
2007-01-24 13:35:00,101.47,101.52,101.37,101.37,9800.0,81.5687,81.6089,81.4883,81.4883,9800.0
2007-01-24 13:40:00,101.37,101.46,101.28,101.37,6600.0,81.4883,81.5607,81.416,81.4883,6600.0
2007-01-24 13:45:00,101.37,101.54,101.37,101.49,7500.0,81.4883,81.625,81.4883,81.5848,7500.0
2007-01-24 13:50:00,101.5,101.83,101.47,101.7,10100.0,81.5928,81.8581,81.5687,81.7536,10100.0
2007-01-24 13:55:00,101.72,102.19,101.67,101.91,11500.0,81.7697,82.1475,81.7295,81.9224,11500.0
2007-01-24 14:00:00,101.84,101.92,101.78,101.78,7200.0,81.8661,81.9304,81.8179,81.8179,7200.0
2007-01-24 14:05:00,101.83,101.86,101.66,101.66,5400.0,81.8581,81.8822,81.7214,81.7214,5400.0
2007-01-24 14:10:00,101.67,101.76,101.58,101.58,6500.0,81.7295,81.8018,81.6571,81.6571,6500.0
2007-01-24 14:15:00,101.58,101.58,101.05,101.05,19800.0,81.6571,81.6571,81.2311,81.2311,19800.0
2007-01-24 14:20:00,101.08,101.42,101.03,101.41,9200.0,81.2552,81.5285,81.215,81.5205,9200.0
2007-01-24 14:25:00,101.42,101.43,101.24,101.32,9500.0,81.5285,81.5365,81.3838,81.4481,9500.0
2007-01-24 14:30:00,101.29,101.45,101.24,101.4,9500.0,81.424,81.5526,81.3838,81.5124,9500.0
2007-01-24 14:35:00,101.33,101.52,101.33,101.5,4100.0,81.4562,81.6089,81.4562,81.5928,4100.0
2007-01-24 14:40:00,101.51,101.67,101.5,101.59,7600.0,81.6008,81.7295,81.5928,81.6652,7600.0
2007-01-24 14:45:00,101.59,101.67,101.59,101.64,4500.0,81.6652,81.7295,81.6652,81.7054,4500.0
2007-01-24 14:50:00,101.64,101.76,101.64,101.75,4400.0,81.7054,81.8018,81.7054,81.7938,4400.0
2007-01-24 14:55:00,101.75,101.93,101.75,101.93,5600.0,81.7938,81.9385,81.7938,81.9385,5600.0
2007-01-24 15:00:00,101.91,101.98,101.9,101.97,5400.0,81.9224,81.9787,81.9144,81.9706,5400.0
2007-01-24 15:05:00,101.96,102.26,101.96,102.07,10900.0,81.9626,82.2038,81.9626,82.051,10900.0
2007-01-24 15:10:00,102.07,102.07,101.69,101.73,9100.0,82.051,82.051,81.7455,81.7777,9100.0
2007-01-24 15:15:00,101.7,101.73,101.5,101.57,13900.0,81.7536,81.7777,81.5928,81.6491,13900.0
2007-01-24 15:20:00,101.53,101.6,101.44,101.5,12800.0,81.6169,81.6732,81.5446,81.5928,12800.0
2007-01-24 15:25:00,101.5,101.68,101.34,101.63,20800.0,81.5928,81.7375,81.4642,81.6973,20800.0
2007-01-24 15:30:00,101.63,101.85,101.58,101.59,9600.0,81.6973,81.8742,81.6571,81.6652,9600.0
2007-01-24 15:35:00,101.58,101.95,101.58,101.91,8700.0,81.6571,81.9546,81.6571,81.9224,8700.0
2007-01-24 15:40:00,101.91,101.91,101.75,101.76,6700.0,81.9224,81.9224,81.7938,81.8018,6700.0
2007-01-24 15:45:00,101.75,101.76,101.67,101.72,17600.0,81.7938,81.8018,81.7295,81.7697,17600.0
2007-01-24 15:50:00,101.7,101.88,101.64,101.73,22200.0,81.7536,81.8983,81.7054,81.7777,22200.0
2007-01-24 15:55:00,101.73,101.85,101.7,101.7,27700.0,81.7777,81.8742,81.7536,81.7536,27700.0
2007-01-25 09:30:00,101.5,101.78,101.38,101.74,10500.0,81.5928,81.8179,81.4963,81.7857,10500.0
2007-01-25 09:35:00,101.75,101.8,101.65,101.76,5200.0,81.7938,81.834,81.7134,81.8018,5200.0
2007-01-25 09:40:00,101.76,101.82,101.65,101.65,4300.0,81.8018,81.85,81.7134,81.7134,4300.0
2007-01-25 09:45:00,101.55,101.55,101.35,101.43,7500.0,81.633,81.633,81.4722,81.5365,7500.0
2007-01-25 09:50:00,101.45,101.9,101.45,101.56,5800.0,81.5526,81.9144,81.5526,81.641,5800.0
2007-01-25 09:55:00,101.57,101.72,101.57,101.72,2900.0,81.6491,81.7697,81.6491,81.7697,2900.0
2007-01-25 10:00:00,101.72,101.75,101.33,101.46,8300.0,81.7697,81.7938,81.4562,81.5607,8300.0
2007-01-25 10:05:00,101.46,101.56,101.33,101.38,6900.0,81.5607,81.641,81.4562,81.4963,6900.0
2007-01-25 10:10:00,101.34,101.44,101.24,101.39,6600.0,81.4642,81.5446,81.3838,81.5044,6600.0
2007-01-25 10:15:00,101.37,101.38,101.34,101.35,4700.0,81.4883,81.4963,81.4642,81.4722,4700.0
2007-01-25 10:20:00,101.29,101.44,101.19,101.44,8100.0,81.424,81.5446,81.3436,81.5446,8100.0
2007-01-25 10:25:00,101.44,101.44,101.36,101.36,4000.0,81.5446,81.5446,81.4803,81.4803,4000.0
2007-01-25 10:30:00,101.42,101.48,101.35,101.37,7400.0,81.5285,81.5767,81.4722,81.4883,7400.0
2007-01-25 10:35:00,101.35,101.44,101.31,101.42,6600.0,81.4722,81.5446,81.4401,81.5285,6600.0
2007-01-25 10:40:00,101.41,101.43,101.26,101.43,14300.0,81.5205,81.5365,81.3999,81.5365,14300.0
2007-01-25 10:45:00,101.35,101.6,101.32,101.6,6600.0,81.4722,81.6732,81.4481,81.6732,6600.0
2007-01-25 10:50:00,101.6,101.69,101.58,101.58,5200.0,81.6732,81.7455,81.6571,81.6571,5200.0
2007-01-25 10:55:00,101.54,101.54,101.45,101.49,1300.0,81.625,81.625,81.5526,81.5848,1300.0
2007-01-25 11:00:00,101.5,101.57,101.46,101.55,2100.0,81.5928,81.6491,81.5607,81.633,2100.0
2007-01-25 11:05:00,101.55,101.59,101.53,101.59,8800.0,81.633,81.6652,81.6169,81.6652,8800.0
2007-01-25 11:10:00,101.59,101.68,101.59,101.67,7300.0,81.6652,81.7375,81.6652,81.7295,7300.0
2007-01-25 11:15:00,101.67,101.74,101.46,101.56,17900.0,81.7295,81.7857,81.5607,81.641,17900.0
2007-01-25 11:20:00,101.57,101.59,101.5,101.59,2700.0,81.6491,81.6652,81.5928,81.6652,2700.0
2007-01-25 11:25:00,101.59,101.67,101.57,101.64,2100.0,81.6652,81.7295,81.6491,81.7054,2100.0
2007-01-25 11:30:00,101.63,101.74,101.63,101.73,7200.0,81.6973,81.7857,81.6973,81.7777,7200.0
2007-01-25 11:35:00,101.73,101.9,101.63,101.89,5700.0,81.7777,81.9144,81.6973,81.9063,5700.0
2007-01-25 11:40:00,101.89,102.06,101.75,101.75,12700.0,81.9063,82.043,81.7938,81.7938,12700.0
2007-01-25 11:45:00,101.75,101.76,101.61,101.61,14200.0,81.7938,81.8018,81.6812,81.6812,14200.0
2007-01-25 11:50:00,101.66,101.87,101.6,101.87,8100.0,81.7214,81.8902,81.6732,81.8902,8100.0
2007-01-25 11:55:00,101.8,101.88,101.73,101.81,40400.0,81.834,81.8983,81.7777,81.842,40400.0
2007-01-25 12:00:00,101.8,101.88,101.8,101.82,45100.0,81.834,81.8983,81.834,81.85,45100.0
2007-01-25 12:05:00,101.81,101.81,101.64,101.65,3000.0,81.842,81.842,81.7054,81.7134,3000.0
2007-01-25 12:10:00,101.62,101.64,101.44,101.44,2300.0,81.6893,81.7054,81.5446,81.5446,2300.0
2007-01-25 12:15:00,101.44,101.45,101.29,101.41,6100.0,81.5446,81.5526,81.424,81.5205,6100.0
2007-01-25 12:20:00,101.41,101.48,101.39,101.43,1900.0,81.5205,81.5767,81.5044,81.5365,1900.0
2007-01-25 12:25:00,101.43,101.43,101.41,101.42,700.0,81.5365,81.5365,81.5205,81.5285,700.0
2007-01-25 12:30:00,101.41,101.42,101.31,101.37,2700.0,81.5205,81.5285,81.4401,81.4883,2700.0
2007-01-25 12:35:00,101.37,101.47,101.37,101.46,4600.0,81.4883,81.5687,81.4883,81.5607,4600.0
2007-01-25 12:40:00,101.46,101.53,101.39,101.53,9800.0,81.5607,81.6169,81.5044,81.6169,9800.0
2007-01-25 12:45:00,101.48,101.53,101.43,101.43,1800.0,81.5767,81.6169,81.5365,81.5365,1800.0
2007-01-25 12:50:00,101.43,101.43,101.3,101.32,4100.0,81.5365,81.5365,81.432,81.4481,4100.0
2007-01-25 12:55:00,101.32,101.34,101.08,101.09,11900.0,81.4481,81.4642,81.2552,81.2632,11900.0
2007-01-25 13:00:00,101.08,101.24,101.01,101.02,34500.0,81.2552,81.3838,81.1989,81.207,34500.0
2007-01-25 13:05:00,100.96,100.99,100.87,100.96,11300.0,81.1587,81.1828,81.0864,81.1587,11300.0
2007-01-25 13:10:00,100.93,100.95,100.88,100.88,2900.0,81.1346,81.1507,81.0944,81.0944,2900.0
2007-01-25 13:15:00,100.88,100.94,100.88,100.9,3500.0,81.0944,81.1426,81.0944,81.1105,3500.0
2007-01-25 13:20:00,100.91,100.92,100.83,100.89,4300.0,81.1185,81.1266,81.0542,81.1025,4300.0
2007-01-25 13:25:00,100.89,100.94,100.85,100.92,2700.0,81.1025,81.1426,81.0703,81.1266,2700.0
2007-01-25 13:30:00,100.9,100.91,100.81,100.89,4600.0,81.1105,81.1185,81.0381,81.1025,4600.0
2007-01-25 13:35:00,100.9,100.94,100.64,100.65,7900.0,81.1105,81.1426,80.9015,80.9095,7900.0
2007-01-25 13:40:00,100.65,100.88,100.61,100.77,21300.0,80.9095,81.0944,80.8774,81.006,21300.0
2007-01-25 13:45:00,100.78,100.83,100.7,100.75,4600.0,81.014,81.0542,80.9497,80.9899,4600.0
2007-01-25 13:50:00,100.74,100.79,100.65,100.66,2300.0,80.9819,81.0221,80.9095,80.9176,2300.0
2007-01-25 13:55:00,100.71,100.78,100.43,100.43,7100.0,80.9578,81.014,80.7327,80.7327,7100.0
2007-01-25 14:00:00,100.48,100.54,100.25,100.25,12100.0,80.7729,80.8211,80.588,80.588,12100.0
2007-01-25 14:05:00,100.28,100.4,100.18,100.28,10500.0,80.6121,80.7086,80.5317,80.6121,10500.0
2007-01-25 14:10:00,100.31,100.31,100.15,100.24,6400.0,80.6362,80.6362,80.5076,80.5799,6400.0
2007-01-25 14:15:00,100.24,100.24,100.08,100.1,9600.0,80.5799,80.5799,80.4513,80.4674,9600.0
2007-01-25 14:20:00,100.12,100.26,100.08,100.16,10000.0,80.4835,80.596,80.4513,80.5156,10000.0
2007-01-25 14:25:00,100.16,100.16,100.01,100.05,10000.0,80.5156,80.5156,80.395,80.4272,10000.0
2007-01-25 14:30:00,100.05,100.05,99.85,99.92,14900.0,80.4272,80.4272,80.2664,80.3227,14900.0
2007-01-25 14:35:00,99.9,99.92,99.85,99.88,12300.0,80.3066,80.3227,80.2664,80.2905,12300.0
2007-01-25 14:40:00,99.88,99.89,99.8,99.8,14900.0,80.2905,80.2986,80.2262,80.2262,14900.0
2007-01-25 14:45:00,99.84,99.89,99.79,99.81,3700.0,80.2584,80.2986,80.2182,80.2343,3700.0
2007-01-25 14:50:00,99.83,99.9,99.81,99.83,9700.0,80.2503,80.3066,80.2343,80.2503,9700.0
2007-01-25 14:55:00,99.85,100.18,99.83,100.18,29200.0,80.2664,80.5317,80.2503,80.5317,29200.0
2007-01-25 15:00:00,100.14,100.19,99.85,99.94,13300.0,80.4995,80.5397,80.2664,80.3388,13300.0
2007-01-25 15:05:00,99.95,99.98,99.85,99.93,15300.0,80.3468,80.3709,80.2664,80.3307,15300.0
2007-01-25 15:10:00,99.93,100.18,99.93,100.14,10700.0,80.3307,80.5317,80.3307,80.4995,10700.0
2007-01-25 15:15:00,100.16,100.2,100.13,100.13,3000.0,80.5156,80.5478,80.4915,80.4915,3000.0
2007-01-25 15:20:00,100.09,100.2,100.07,100.16,4400.0,80.4594,80.5478,80.4433,80.5156,4400.0
2007-01-25 15:25:00,100.18,100.59,100.18,100.3,20300.0,80.5317,80.8613,80.5317,80.6282,20300.0
2007-01-25 15:30:00,100.3,100.76,100.25,100.56,35700.0,80.6282,80.9979,80.588,80.8372,35700.0
2007-01-25 15:35:00,100.49,100.6,100.45,100.6,15800.0,80.7809,80.8693,80.7487,80.8693,15800.0
2007-01-25 15:40:00,100.6,100.63,100.45,100.63,10600.0,80.8693,80.8934,80.7487,80.8934,10600.0
2007-01-25 15:45:00,100.62,100.81,100.51,100.75,14400.0,80.8854,81.0381,80.797,80.9899,14400.0
2007-01-25 15:50:00,100.75,100.81,100.71,100.74,23700.0,80.9899,81.0381,80.9578,80.9819,23700.0
2007-01-25 15:55:00,100.75,100.82,100.74,100.75,46700.0,80.9899,81.0462,80.9819,80.9899,46700.0
2007-01-26 09:30:00,100.83,101.19,100.59,101.1,10800.0,81.0542,81.3436,80.8613,81.2713,10800.0
2007-01-26 09:35:00,101.08,101.12,100.86,100.86,3300.0,81.2552,81.2873,81.0783,81.0783,3300.0
2007-01-26 09:40:00,100.86,100.86,100.53,100.6,4100.0,81.0783,81.0783,80.8131,80.8693,4100.0
2007-01-26 09:45:00,100.61,100.65,100.02,100.02,7300.0,80.8774,80.9095,80.4031,80.4031,7300.0
2007-01-26 09:50:00,100.03,100.38,100.02,100.26,12300.0,80.4111,80.6925,80.4031,80.596,12300.0
2007-01-26 09:55:00,100.28,100.36,100.2,100.27,3500.0,80.6121,80.6764,80.5478,80.6041,3500.0
2007-01-26 10:00:00,100.27,100.77,100.25,100.25,8300.0,80.6041,81.006,80.588,80.588,8300.0
2007-01-26 10:05:00,100.26,100.61,100.0,100.2,24900.0,80.596,80.8774,80.387,80.5478,24900.0
2007-01-26 10:10:00,100.31,100.31,100.11,100.15,5600.0,80.6362,80.6362,80.4754,80.5076,5600.0
2007-01-26 10:15:00,100.17,100.26,100.07,100.07,4800.0,80.5237,80.596,80.4433,80.4433,4800.0
2007-01-26 10:20:00,100.04,100.45,100.0,100.25,6600.0,80.4192,80.7487,80.387,80.588,6600.0
2007-01-26 10:25:00,100.26,100.53,100.26,100.53,6800.0,80.596,80.8131,80.596,80.8131,6800.0
2007-01-26 10:30:00,100.43,100.67,100.43,100.5,5400.0,80.7327,80.9256,80.7327,80.7889,5400.0
2007-01-26 10:35:00,100.48,100.5,100.44,100.5,2600.0,80.7729,80.7889,80.7407,80.7889,2600.0
2007-01-26 10:40:00,100.51,100.51,100.33,100.38,3600.0,80.797,80.797,80.6523,80.6925,3600.0
2007-01-26 10:45:00,100.36,100.38,100.31,100.31,3400.0,80.6764,80.6925,80.6362,80.6362,3400.0
2007-01-26 10:50:00,100.34,100.35,100.25,100.25,2100.0,80.6603,80.6684,80.588,80.588,2100.0
2007-01-26 10:55:00,100.3,100.3,100.23,100.23,2700.0,80.6282,80.6282,80.5719,80.5719,2700.0
2007-01-26 11:00:00,100.15,100.18,100.11,100.18,3100.0,80.5076,80.5317,80.4754,80.5317,3100.0
2007-01-26 11:05:00,100.18,100.18,100.11,100.11,4400.0,80.5317,80.5317,80.4754,80.4754,4400.0
2007-01-26 11:10:00,100.11,100.25,100.1,100.19,3800.0,80.4754,80.588,80.4674,80.5397,3800.0
2007-01-26 11:15:00,100.2,100.26,100.18,100.26,1700.0,80.5478,80.596,80.5317,80.596,1700.0
2007-01-26 11:20:00,100.22,100.26,100.22,100.23,2400.0,80.5639,80.596,80.5639,80.5719,2400.0
2007-01-26 11:25:00,100.23,100.24,100.18,100.18,2400.0,80.5719,80.5799,80.5317,80.5317,2400.0
2007-01-26 11:30:00,100.16,100.19,100.12,100.12,11200.0,80.5156,80.5397,80.4835,80.4835,11200.0
2007-01-26 11:35:00,100.13,100.13,100.0,100.01,8000.0,80.4915,80.4915,80.387,80.395,8000.0
2007-01-26 11:40:00,100.01,100.05,99.97,99.98,6700.0,80.395,80.4272,80.3629,80.3709,6700.0
2007-01-26 11:45:00,100.0,100.2,100.0,100.09,15500.0,80.387,80.5478,80.387,80.4594,15500.0
2007-01-26 11:50:00,100.09,100.14,100.03,100.05,4800.0,80.4594,80.4995,80.4111,80.4272,4800.0
2007-01-26 11:55:00,100.05,100.2,100.04,100.2,4500.0,80.4272,80.5478,80.4192,80.5478,4500.0
2007-01-26 12:00:00,100.19,100.2,100.06,100.1,7300.0,80.5397,80.5478,80.4352,80.4674,7300.0
2007-01-26 12:05:00,100.09,100.13,100.02,100.02,5800.0,80.4594,80.4915,80.4031,80.4031,5800.0
2007-01-26 12:10:00,99.99,100.06,99.98,100.06,2800.0,80.379,80.4352,80.3709,80.4352,2800.0
2007-01-26 12:15:00,100.06,100.15,100.06,100.15,5900.0,80.4352,80.5076,80.4352,80.5076,5900.0
2007-01-26 12:20:00,100.12,100.18,100.07,100.09,6500.0,80.4835,80.5317,80.4433,80.4594,6500.0
2007-01-26 12:25:00,100.1,100.16,100.09,100.1,2400.0,80.4674,80.5156,80.4594,80.4674,2400.0
2007-01-26 12:30:00,100.11,100.24,100.1,100.24,2600.0,80.4754,80.5799,80.4674,80.5799,2600.0
2007-01-26 12:35:00,100.25,100.26,100.17,100.17,3900.0,80.588,80.596,80.5237,80.5237,3900.0
2007-01-26 12:40:00,100.2,100.22,100.13,100.22,2200.0,80.5478,80.5639,80.4915,80.5639,2200.0
2007-01-26 12:45:00,100.25,100.35,100.23,100.35,1900.0,80.588,80.6684,80.5719,80.6684,1900.0
2007-01-26 12:50:00,100.35,100.42,100.18,100.31,4500.0,80.6684,80.7246,80.5317,80.6362,4500.0
2007-01-26 12:55:00,100.31,100.37,100.27,100.35,1600.0,80.6362,80.6844,80.6041,80.6684,1600.0
2007-01-26 13:00:00,100.39,100.55,100.38,100.55,1800.0,80.7005,80.8291,80.6925,80.8291,1800.0
2007-01-26 13:05:00,100.51,100.56,100.45,100.5,2800.0,80.797,80.8372,80.7487,80.7889,2800.0
2007-01-26 13:10:00,100.52,100.52,100.38,100.44,2600.0,80.805,80.805,80.6925,80.7407,2600.0
2007-01-26 13:15:00,100.39,100.5,100.28,100.5,4900.0,80.7005,80.7889,80.6121,80.7889,4900.0
2007-01-26 13:20:00,100.5,100.5,100.35,100.46,1800.0,80.7889,80.7889,80.6684,80.7568,1800.0
2007-01-26 13:25:00,100.47,100.5,100.43,100.43,1800.0,80.7648,80.7889,80.7327,80.7327,1800.0
2007-01-26 13:30:00,100.49,100.59,100.49,100.55,3000.0,80.7809,80.8613,80.7809,80.8291,3000.0
2007-01-26 13:35:00,100.55,100.56,100.5,100.5,1300.0,80.8291,80.8372,80.7889,80.7889,1300.0
2007-01-26 13:40:00,100.49,100.49,100.36,100.42,3400.0,80.7809,80.7809,80.6764,80.7246,3400.0
2007-01-26 13:45:00,100.41,100.42,100.36,100.41,1800.0,80.7166,80.7246,80.6764,80.7166,1800.0
2007-01-26 13:50:00,100.41,100.41,100.35,100.38,1400.0,80.7166,80.7166,80.6684,80.6925,1400.0
2007-01-26 13:55:00,100.38,100.38,100.37,100.38,900.0,80.6925,80.6925,80.6844,80.6925,900.0
2007-01-26 14:00:00,100.36,100.37,100.34,100.34,1400.0,80.6764,80.6844,80.6603,80.6603,1400.0
2007-01-26 14:05:00,100.32,100.32,100.18,100.23,3000.0,80.6442,80.6442,80.5317,80.5719,3000.0
2007-01-26 14:10:00,100.23,100.28,100.23,100.28,2200.0,80.5719,80.6121,80.5719,80.6121,2200.0
2007-01-26 14:15:00,100.24,100.53,100.17,100.39,8100.0,80.5799,80.8131,80.5237,80.7005,8100.0
2007-01-26 14:20:00,100.4,100.54,100.4,100.51,1600.0,80.7086,80.8211,80.7086,80.797,1600.0
2007-01-26 14:25:00,100.52,100.52,100.45,100.52,1700.0,80.805,80.805,80.7487,80.805,1700.0
2007-01-26 14:30:00,100.51,100.51,100.37,100.37,1600.0,80.797,80.797,80.6844,80.6844,1600.0
2007-01-26 14:35:00,100.38,100.38,100.23,100.26,3700.0,80.6925,80.6925,80.5719,80.596,3700.0
2007-01-26 14:40:00,100.26,100.26,100.18,100.25,5500.0,80.596,80.596,80.5317,80.588,5500.0
2007-01-26 14:45:00,100.23,100.4,100.23,100.4,5000.0,80.5719,80.7086,80.5719,80.7086,5000.0
2007-01-26 14:50:00,100.4,100.47,100.39,100.44,2900.0,80.7086,80.7648,80.7005,80.7407,2900.0
2007-01-26 14:55:00,100.42,100.5,100.36,100.5,2900.0,80.7246,80.7889,80.6764,80.7889,2900.0
2007-01-26 15:00:00,100.47,100.54,100.47,100.49,4100.0,80.7648,80.8211,80.7648,80.7809,4100.0
2007-01-26 15:05:00,100.49,100.82,100.49,100.8,8600.0,80.7809,81.0462,80.7809,81.0301,8600.0
2007-01-26 15:10:00,100.75,100.8,100.73,100.8,6100.0,80.9899,81.0301,80.9738,81.0301,6100.0
2007-01-26 15:15:00,100.8,100.86,100.71,100.74,9200.0,81.0301,81.0783,80.9578,80.9819,9200.0
2007-01-26 15:20:00,100.74,100.74,100.58,100.62,6100.0,80.9819,80.9819,80.8533,80.8854,6100.0
2007-01-26 15:25:00,100.62,100.68,100.57,100.58,4300.0,80.8854,80.9336,80.8452,80.8533,4300.0
2007-01-26 15:30:00,100.56,100.66,100.44,100.66,7300.0,80.8372,80.9176,80.7407,80.9176,7300.0
2007-01-26 15:35:00,100.68,100.75,100.57,100.75,3600.0,80.9336,80.9899,80.8452,80.9899,3600.0
2007-01-26 15:40:00,100.77,100.77,100.62,100.68,3700.0,81.006,81.006,80.8854,80.9336,3700.0
2007-01-26 15:45:00,100.66,100.7,100.63,100.7,2700.0,80.9176,80.9497,80.8934,80.9497,2700.0
2007-01-26 15:50:00,100.7,100.8,100.6,100.61,8800.0,80.9497,81.0301,80.8693,80.8774,8800.0
2007-01-26 15:55:00,100.61,100.67,100.57,100.58,12500.0,80.8774,80.9256,80.8452,80.8533,12500.0
2007-01-29 09:30:00,100.89,100.89,100.64,100.73,8100.0,81.1025,81.1025,80.9015,80.9738,8100.0
2007-01-29 09:35:00,100.62,100.92,100.62,100.77,5500.0,80.8854,81.1266,80.8854,81.006,5500.0
2007-01-29 09:40:00,100.77,100.92,100.62,100.79,6600.0,81.006,81.1266,80.8854,81.0221,6600.0
2007-01-29 09:45:00,100.79,100.95,100.73,100.85,10100.0,81.0221,81.1507,80.9738,81.0703,10100.0
2007-01-29 09:50:00,100.85,100.95,100.71,100.77,14700.0,81.0703,81.1507,80.9578,81.006,14700.0
2007-01-29 09:55:00,100.75,100.8,100.63,100.71,3000.0,80.9899,81.0301,80.8934,80.9578,3000.0
2007-01-29 10:00:00,100.71,100.85,100.71,100.83,8000.0,80.9578,81.0703,80.9578,81.0542,8000.0
2007-01-29 10:05:00,100.85,100.95,100.85,100.89,6600.0,81.0703,81.1507,81.0703,81.1025,6600.0
2007-01-29 10:10:00,100.84,100.88,100.79,100.8,1900.0,81.0623,81.0944,81.0221,81.0301,1900.0
2007-01-29 10:15:00,100.79,100.79,100.62,100.62,4000.0,81.0221,81.0221,80.8854,80.8854,4000.0
2007-01-29 10:20:00,100.62,100.67,100.52,100.59,1000.0,80.8854,80.9256,80.805,80.8613,1000.0
2007-01-29 10:25:00,100.59,100.7,100.59,100.63,1500.0,80.8613,80.9497,80.8613,80.8934,1500.0
2007-01-29 10:30:00,100.68,100.68,100.59,100.59,2100.0,80.9336,80.9336,80.8613,80.8613,2100.0
2007-01-29 10:35:00,100.6,100.75,100.6,100.75,4100.0,80.8693,80.9899,80.8693,80.9899,4100.0
2007-01-29 10:40:00,100.8,100.84,100.77,100.79,6300.0,81.0301,81.0623,81.006,81.0221,6300.0
2007-01-29 10:45:00,100.75,100.79,100.72,100.72,1300.0,80.9899,81.0221,80.9658,80.9658,1300.0
2007-01-29 10:50:00,100.67,100.67,100.54,100.6,1200.0,80.9256,80.9256,80.8211,80.8693,1200.0
2007-01-29 10:55:00,100.6,100.6,100.34,100.39,9100.0,80.8693,80.8693,80.6603,80.7005,9100.0
2007-01-29 11:00:00,100.39,100.44,100.3,100.44,2600.0,80.7005,80.7407,80.6282,80.7407,2600.0
2007-01-29 11:05:00,100.38,100.54,100.37,100.54,2700.0,80.6925,80.8211,80.6844,80.8211,2700.0
2007-01-29 11:10:00,100.55,100.64,100.55,100.62,3700.0,80.8291,80.9015,80.8291,80.8854,3700.0
2007-01-29 11:15:00,100.62,100.8,100.59,100.66,7000.0,80.8854,81.0301,80.8613,80.9176,7000.0
2007-01-29 11:20:00,100.68,100.69,100.49,100.52,4400.0,80.9336,80.9417,80.7809,80.805,4400.0
2007-01-29 11:25:00,100.53,100.75,100.52,100.75,1900.0,80.8131,80.9899,80.805,80.9899,1900.0
2007-01-29 11:30:00,100.72,100.8,100.66,100.67,4900.0,80.9658,81.0301,80.9176,80.9256,4900.0
2007-01-29 11:35:00,100.68,100.72,100.65,100.72,1800.0,80.9336,80.9658,80.9095,80.9658,1800.0
2007-01-29 11:40:00,100.69,100.74,100.65,100.69,2800.0,80.9417,80.9819,80.9095,80.9417,2800.0
2007-01-29 11:45:00,100.7,100.78,100.7,100.78,4400.0,80.9497,81.014,80.9497,81.014,4400.0
2007-01-29 11:50:00,100.77,100.8,100.77,100.8,3400.0,81.006,81.0301,81.006,81.0301,3400.0
2007-01-29 11:55:00,100.8,100.84,100.79,100.79,7100.0,81.0301,81.0623,81.0221,81.0221,7100.0
2007-01-29 12:00:00,100.82,100.83,100.76,100.8,6200.0,81.0462,81.0542,80.9979,81.0301,6200.0
2007-01-29 12:05:00,100.81,100.81,100.77,100.77,1700.0,81.0381,81.0381,81.006,81.006,1700.0
2007-01-29 12:10:00,100.76,100.93,100.76,100.93,3200.0,80.9979,81.1346,80.9979,81.1346,3200.0
2007-01-29 12:15:00,100.89,100.89,100.78,100.78,7800.0,81.1025,81.1025,81.014,81.014,7800.0
2007-01-29 12:20:00,100.74,100.74,100.74,100.74,300.0,80.9819,80.9819,80.9819,80.9819,300.0
2007-01-29 12:25:00,100.68,100.68,100.55,100.55,1300.0,80.9336,80.9336,80.8291,80.8291,1300.0
2007-01-29 12:30:00,100.63,100.63,100.61,100.61,900.0,80.8934,80.8934,80.8774,80.8774,900.0
2007-01-29 12:35:00,100.63,100.63,100.59,100.63,2700.0,80.8934,80.8934,80.8613,80.8934,2700.0
2007-01-29 12:40:00,100.64,100.66,100.56,100.56,2400.0,80.9015,80.9176,80.8372,80.8372,2400.0
2007-01-29 12:45:00,100.56,100.62,100.56,100.62,900.0,80.8372,80.8854,80.8372,80.8854,900.0
2007-01-29 12:50:00,100.62,100.66,100.55,100.55,3700.0,80.8854,80.9176,80.8291,80.8291,3700.0
2007-01-29 12:55:00,100.6,100.63,100.6,100.63,1300.0,80.8693,80.8934,80.8693,80.8934,1300.0
2007-01-29 13:00:00,100.63,100.72,100.6,100.63,6000.0,80.8934,80.9658,80.8693,80.8934,6000.0
2007-01-29 13:05:00,100.6,100.66,100.6,100.63,1600.0,80.8693,80.9176,80.8693,80.8934,1600.0
2007-01-29 13:10:00,100.65,100.65,100.6,100.61,2700.0,80.9095,80.9095,80.8693,80.8774,2700.0
2007-01-29 13:15:00,100.6,100.63,100.46,100.47,3800.0,80.8693,80.8934,80.7568,80.7648,3800.0
2007-01-29 13:20:00,100.51,100.53,100.5,100.53,1000.0,80.797,80.8131,80.7889,80.8131,1000.0
2007-01-29 13:25:00,100.55,100.55,100.51,100.51,2700.0,80.8291,80.8291,80.797,80.797,2700.0
2007-01-29 13:30:00,100.52,100.55,100.52,100.52,1500.0,80.805,80.8291,80.805,80.805,1500.0
2007-01-29 13:35:00,100.52,100.53,100.44,100.47,3300.0,80.805,80.8131,80.7407,80.7648,3300.0
2007-01-29 13:40:00,100.44,100.48,100.42,100.45,5500.0,80.7407,80.7729,80.7246,80.7487,5500.0
2007-01-29 13:45:00,100.45,100.52,100.37,100.5,11000.0,80.7487,80.805,80.6844,80.7889,11000.0
2007-01-29 13:50:00,100.53,100.55,100.41,100.51,19700.0,80.8131,80.8291,80.7166,80.797,19700.0
2007-01-29 13:55:00,100.51,100.56,100.43,100.44,10300.0,80.797,80.8372,80.7327,80.7407,10300.0
2007-01-29 14:00:00,100.39,100.49,100.29,100.34,11400.0,80.7005,80.7809,80.6201,80.6603,11400.0
2007-01-29 14:05:00,100.34,100.5,100.34,100.45,7400.0,80.6603,80.7889,80.6603,80.7487,7400.0
2007-01-29 14:10:00,100.5,100.5,100.33,100.42,7600.0,80.7889,80.7889,80.6523,80.7246,7600.0
2007-01-29 14:15:00,100.41,100.62,100.41,100.6,8600.0,80.7166,80.8854,80.7166,80.8693,8600.0
2007-01-29 14:20:00,100.56,100.65,100.56,100.57,6700.0,80.8372,80.9095,80.8372,80.8452,6700.0
2007-01-29 14:25:00,100.57,100.7,100.52,100.52,8700.0,80.8452,80.9497,80.805,80.805,8700.0
2007-01-29 14:30:00,100.53,100.6,100.4,100.55,8600.0,80.8131,80.8693,80.7086,80.8291,8600.0
2007-01-29 14:35:00,100.56,100.59,100.55,100.59,900.0,80.8372,80.8613,80.8291,80.8613,900.0
2007-01-29 14:40:00,100.6,100.6,100.51,100.56,13000.0,80.8693,80.8693,80.797,80.8372,13000.0
2007-01-29 14:45:00,100.57,100.6,100.55,100.58,3700.0,80.8452,80.8693,80.8291,80.8533,3700.0
2007-01-29 14:50:00,100.58,100.6,100.29,100.35,6900.0,80.8533,80.8693,80.6201,80.6684,6900.0
2007-01-29 14:55:00,100.42,100.52,100.34,100.48,4200.0,80.7246,80.805,80.6603,80.7729,4200.0
2007-01-29 15:00:00,100.49,100.6,100.4,100.45,9100.0,80.7809,80.8693,80.7086,80.7487,9100.0
2007-01-29 15:05:00,100.4,100.43,100.28,100.31,7300.0,80.7086,80.7327,80.6121,80.6362,7300.0
2007-01-29 15:10:00,100.32,100.53,100.32,100.4,4500.0,80.6442,80.8131,80.6442,80.7086,4500.0
2007-01-29 15:15:00,100.39,100.42,100.3,100.39,10900.0,80.7005,80.7246,80.6282,80.7005,10900.0
2007-01-29 15:20:00,100.38,100.44,100.34,100.39,9300.0,80.6925,80.7407,80.6603,80.7005,9300.0
2007-01-29 15:25:00,100.39,100.53,100.38,100.46,13900.0,80.7005,80.8131,80.6925,80.7568,13900.0
2007-01-29 15:30:00,100.48,100.5,100.35,100.45,8700.0,80.7729,80.7889,80.6684,80.7487,8700.0
2007-01-29 15:35:00,100.46,100.54,100.46,100.5,6300.0,80.7568,80.8211,80.7568,80.7889,6300.0
2007-01-29 15:40:00,100.5,100.54,100.47,100.51,6300.0,80.7889,80.8211,80.7648,80.797,6300.0
2007-01-29 15:45:00,100.52,100.65,100.52,100.58,9100.0,80.805,80.9095,80.805,80.8533,9100.0
2007-01-29 15:50:00,100.6,100.69,100.56,100.67,11200.0,80.8693,80.9417,80.8372,80.9256,11200.0
2007-01-29 15:55:00,100.67,100.67,100.6,100.64,21000.0,80.9256,80.9256,80.8693,80.9015,21000.0
2007-01-30 09:30:00,100.62,100.66,100.47,100.62,15400.0,80.8854,80.9176,80.7648,80.8854,15400.0
2007-01-30 09:35:00,100.62,100.71,100.47,100.59,5300.0,80.8854,80.9578,80.7648,80.8613,5300.0
2007-01-30 09:40:00,100.6,100.95,100.59,100.85,8100.0,80.8693,81.1507,80.8613,81.0703,8100.0
2007-01-30 09:45:00,100.86,101.1,100.84,100.93,6000.0,81.0783,81.2713,81.0623,81.1346,6000.0
2007-01-30 09:50:00,100.94,100.97,100.81,100.92,5000.0,81.1426,81.1668,81.0381,81.1266,5000.0
2007-01-30 09:55:00,100.91,100.92,100.8,100.8,6900.0,81.1185,81.1266,81.0301,81.0301,6900.0
2007-01-30 10:00:00,100.67,100.8,100.51,100.66,21500.0,80.9256,81.0301,80.797,80.9176,21500.0
2007-01-30 10:05:00,100.61,100.78,100.54,100.6,27400.0,80.8774,81.014,80.8211,80.8693,27400.0
2007-01-30 10:10:00,100.56,100.65,100.45,100.53,7400.0,80.8372,80.9095,80.7487,80.8131,7400.0
2007-01-30 10:15:00,100.54,100.63,100.52,100.54,10400.0,80.8211,80.8934,80.805,80.8211,10400.0
2007-01-30 10:20:00,100.53,100.67,100.09,100.2,14500.0,80.8131,80.9256,80.4594,80.5478,14500.0
2007-01-30 10:25:00,100.15,100.32,100.15,100.24,7600.0,80.5076,80.6442,80.5076,80.5799,7600.0
2007-01-30 10:30:00,100.25,100.33,100.12,100.17,7100.0,80.588,80.6523,80.4835,80.5237,7100.0
2007-01-30 10:35:00,100.19,100.32,100.17,100.26,7900.0,80.5397,80.6442,80.5237,80.596,7900.0
2007-01-30 10:40:00,100.26,100.26,100.12,100.2,10400.0,80.596,80.596,80.4835,80.5478,10400.0
2007-01-30 10:45:00,100.22,100.42,100.2,100.38,4700.0,80.5639,80.7246,80.5478,80.6925,4700.0
2007-01-30 10:50:00,100.43,100.45,100.34,100.39,3700.0,80.7327,80.7487,80.6603,80.7005,3700.0
2007-01-30 10:55:00,100.38,100.47,100.32,100.46,3300.0,80.6925,80.7648,80.6442,80.7568,3300.0
2007-01-30 11:00:00,100.48,100.5,100.41,100.42,4900.0,80.7729,80.7889,80.7166,80.7246,4900.0
2007-01-30 11:05:00,100.42,100.48,100.4,100.42,4300.0,80.7246,80.7729,80.7086,80.7246,4300.0
2007-01-30 11:10:00,100.42,100.56,100.42,100.54,3300.0,80.7246,80.8372,80.7246,80.8211,3300.0
2007-01-30 11:15:00,100.55,100.63,100.5,100.63,7900.0,80.8291,80.8934,80.7889,80.8934,7900.0
2007-01-30 11:20:00,100.63,100.67,100.61,100.62,4100.0,80.8934,80.9256,80.8774,80.8854,4100.0
2007-01-30 11:25:00,100.62,100.65,100.62,100.62,700.0,80.8854,80.9095,80.8854,80.8854,700.0
2007-01-30 11:30:00,100.64,100.68,100.62,100.68,1400.0,80.9015,80.9336,80.8854,80.9336,1400.0
2007-01-30 11:35:00,100.68,100.9,100.68,100.9,9800.0,80.9336,81.1105,80.9336,81.1105,9800.0
2007-01-30 11:40:00,100.89,100.9,100.77,100.77,3600.0,81.1025,81.1105,81.006,81.006,3600.0
2007-01-30 11:45:00,100.78,100.78,100.71,100.75,6800.0,81.014,81.014,80.9578,80.9899,6800.0
2007-01-30 11:50:00,100.76,100.77,100.75,100.75,2500.0,80.9979,81.006,80.9899,80.9899,2500.0
2007-01-30 11:55:00,100.76,100.81,100.76,100.81,2000.0,80.9979,81.0381,80.9979,81.0381,2000.0
2007-01-30 12:00:00,100.8,100.91,100.8,100.89,7200.0,81.0301,81.1185,81.0301,81.1025,7200.0
2007-01-30 12:05:00,100.9,100.9,100.63,100.85,15300.0,81.1105,81.1105,80.8934,81.0703,15300.0
2007-01-30 12:10:00,100.82,100.85,100.77,100.77,7900.0,81.0462,81.0703,81.006,81.006,7900.0
2007-01-30 12:15:00,100.75,100.81,100.72,100.73,4100.0,80.9899,81.0381,80.9658,80.9738,4100.0
2007-01-30 12:20:00,100.73,100.8,100.71,100.74,2500.0,80.9738,81.0301,80.9578,80.9819,2500.0
2007-01-30 12:25:00,100.74,100.85,100.74,100.85,1100.0,80.9819,81.0703,80.9819,81.0703,1100.0
2007-01-30 12:30:00,100.85,100.85,100.66,100.66,5100.0,81.0703,81.0703,80.9176,80.9176,5100.0
2007-01-30 12:35:00,100.73,100.73,100.66,100.72,1300.0,80.9738,80.9738,80.9176,80.9658,1300.0
2007-01-30 12:40:00,100.72,100.83,100.7,100.82,2900.0,80.9658,81.0542,80.9497,81.0462,2900.0
2007-01-30 12:45:00,100.8,100.82,100.79,100.82,2400.0,81.0301,81.0462,81.0221,81.0462,2400.0
2007-01-30 12:50:00,100.84,100.84,100.76,100.76,2700.0,81.0623,81.0623,80.9979,80.9979,2700.0
2007-01-30 12:55:00,100.78,100.85,100.78,100.85,3100.0,81.014,81.0703,81.014,81.0703,3100.0
2007-01-30 13:00:00,100.85,100.85,100.72,100.81,7300.0,81.0703,81.0703,80.9658,81.0381,7300.0
2007-01-30 13:05:00,100.73,100.73,100.56,100.63,9700.0,80.9738,80.9738,80.8372,80.8934,9700.0
2007-01-30 13:10:00,100.63,100.84,100.59,100.75,6500.0,80.8934,81.0623,80.8613,80.9899,6500.0
2007-01-30 13:15:00,100.75,100.84,100.75,100.8,9300.0,80.9899,81.0623,80.9899,81.0301,9300.0
2007-01-30 13:20:00,100.84,100.91,100.82,100.85,8500.0,81.0623,81.1185,81.0462,81.0703,8500.0
2007-01-30 13:25:00,100.85,100.86,100.75,100.85,6100.0,81.0703,81.0783,80.9899,81.0703,6100.0
2007-01-30 13:30:00,100.85,100.87,100.73,100.75,12100.0,81.0703,81.0864,80.9738,80.9899,12100.0
2007-01-30 13:35:00,100.81,100.86,100.79,100.82,4800.0,81.0381,81.0783,81.0221,81.0462,4800.0
2007-01-30 13:40:00,100.82,100.86,100.8,100.8,3400.0,81.0462,81.0783,81.0301,81.0301,3400.0
2007-01-30 13:45:00,100.83,100.85,100.8,100.83,10000.0,81.0542,81.0703,81.0301,81.0542,10000.0
2007-01-30 13:50:00,100.83,100.83,100.79,100.79,2200.0,81.0542,81.0542,81.0221,81.0221,2200.0
2007-01-30 13:55:00,100.79,100.79,100.76,100.77,2000.0,81.0221,81.0221,80.9979,81.006,2000.0
2007-01-30 14:00:00,100.77,100.78,100.71,100.74,5800.0,81.006,81.014,80.9578,80.9819,5800.0
2007-01-30 14:05:00,100.74,100.77,100.74,100.75,2200.0,80.9819,81.006,80.9819,80.9899,2200.0
2007-01-30 14:10:00,100.75,100.81,100.75,100.79,1800.0,80.9899,81.0381,80.9899,81.0221,1800.0
2007-01-30 14:15:00,100.8,100.85,100.78,100.85,4900.0,81.0301,81.0703,81.014,81.0703,4900.0
2007-01-30 14:20:00,100.85,100.89,100.75,100.85,19600.0,81.0703,81.1025,80.9899,81.0703,19600.0
2007-01-30 14:25:00,100.85,100.86,100.84,100.85,10300.0,81.0703,81.0783,81.0623,81.0703,10300.0
2007-01-30 14:30:00,100.85,101.07,100.83,101.0,16400.0,81.0703,81.2471,81.0542,81.1909,16400.0
2007-01-30 14:35:00,100.99,100.99,100.94,100.94,8800.0,81.1828,81.1828,81.1426,81.1426,8800.0
2007-01-30 14:40:00,100.93,101.08,100.93,101.05,11800.0,81.1346,81.2552,81.1346,81.2311,11800.0
2007-01-30 14:45:00,101.03,101.04,100.91,100.92,8400.0,81.215,81.223,81.1185,81.1266,8400.0
2007-01-30 14:50:00,100.94,101.29,100.94,101.29,9000.0,81.1426,81.424,81.1426,81.424,9000.0
2007-01-30 14:55:00,101.29,101.29,101.12,101.14,13500.0,81.424,81.424,81.2873,81.3034,13500.0
2007-01-30 15:00:00,101.15,101.25,101.14,101.15,8100.0,81.3115,81.3918,81.3034,81.3115,8100.0
2007-01-30 15:05:00,101.13,101.19,101.04,101.19,5700.0,81.2954,81.3436,81.223,81.3436,5700.0
2007-01-30 15:10:00,101.2,101.22,101.09,101.09,9400.0,81.3516,81.3677,81.2632,81.2632,9400.0
2007-01-30 15:15:00,101.09,101.18,101.09,101.17,4200.0,81.2632,81.3356,81.2632,81.3275,4200.0
2007-01-30 15:20:00,101.15,101.15,101.08,101.12,8200.0,81.3115,81.3115,81.2552,81.2873,8200.0
2007-01-30 15:25:00,101.09,101.14,101.02,101.1,6200.0,81.2632,81.3034,81.207,81.2713,6200.0
2007-01-30 15:30:00,101.07,101.07,101.0,101.07,4700.0,81.2471,81.2471,81.1909,81.2471,4700.0
2007-01-30 15:35:00,101.03,101.09,101.03,101.05,5300.0,81.215,81.2632,81.215,81.2311,5300.0
2007-01-30 15:40:00,101.03,101.15,101.03,101.09,14800.0,81.215,81.3115,81.215,81.2632,14800.0
2007-01-30 15:45:00,101.09,101.14,100.97,100.97,9300.0,81.2632,81.3034,81.1668,81.1668,9300.0
2007-01-30 15:50:00,101.02,101.14,100.97,101.12,21500.0,81.207,81.3034,81.1668,81.2873,21500.0
2007-01-30 15:55:00,101.1,101.2,101.07,101.11,41900.0,81.2713,81.3516,81.2471,81.2793,41900.0
2007-01-31 09:30:00,100.72,101.15,100.5,101.0,19500.0,80.9658,81.3115,80.7889,81.1909,19500.0
2007-01-31 09:35:00,101.04,101.11,101.0,101.11,10700.0,81.223,81.2793,81.1909,81.2793,10700.0
2007-01-31 09:40:00,101.11,101.17,101.0,101.1,8300.0,81.2793,81.3275,81.1909,81.2713,8300.0
2007-01-31 09:45:00,101.06,101.1,100.96,101.04,14200.0,81.2391,81.2713,81.1587,81.223,14200.0
2007-01-31 09:50:00,101.03,101.07,100.99,101.0,8900.0,81.215,81.2471,81.1828,81.1909,8900.0
2007-01-31 09:55:00,101.04,101.3,101.01,101.08,16600.0,81.223,81.432,81.1989,81.2552,16600.0
2007-01-31 10:00:00,101.1,101.16,101.0,101.1,13000.0,81.2713,81.3195,81.1909,81.2713,13000.0
2007-01-31 10:05:00,101.11,101.19,101.01,101.19,40800.0,81.2793,81.3436,81.1989,81.3436,40800.0
2007-01-31 10:10:00,101.19,101.25,100.99,101.08,13100.0,81.3436,81.3918,81.1828,81.2552,13100.0
2007-01-31 10:15:00,101.09,101.3,101.09,101.16,3500.0,81.2632,81.432,81.2632,81.3195,3500.0
2007-01-31 10:20:00,101.18,101.2,101.12,101.2,6400.0,81.3356,81.3516,81.2873,81.3516,6400.0
2007-01-31 10:25:00,101.18,101.2,101.1,101.14,2900.0,81.3356,81.3516,81.2713,81.3034,2900.0
2007-01-31 10:30:00,101.14,101.24,101.07,101.21,5400.0,81.3034,81.3838,81.2471,81.3597,5400.0
2007-01-31 10:35:00,101.18,101.22,101.09,101.09,6800.0,81.3356,81.3677,81.2632,81.2632,6800.0
2007-01-31 10:40:00,101.13,101.19,101.07,101.11,12000.0,81.2954,81.3436,81.2471,81.2793,12000.0
2007-01-31 10:45:00,101.12,101.14,101.08,101.12,5100.0,81.2873,81.3034,81.2552,81.2873,5100.0
2007-01-31 10:50:00,101.1,101.13,101.09,101.1,3700.0,81.2713,81.2954,81.2632,81.2713,3700.0
2007-01-31 10:55:00,101.11,101.24,101.11,101.19,2800.0,81.2793,81.3838,81.2793,81.3436,2800.0
2007-01-31 11:00:00,101.17,101.2,101.07,101.1,16600.0,81.3275,81.3516,81.2471,81.2713,16600.0
2007-01-31 11:05:00,101.1,101.21,101.1,101.19,5300.0,81.2713,81.3597,81.2713,81.3436,5300.0
2007-01-31 11:10:00,101.2,101.23,101.16,101.19,3800.0,81.3516,81.3758,81.3195,81.3436,3800.0
2007-01-31 11:15:00,101.18,101.19,101.14,101.14,4200.0,81.3356,81.3436,81.3034,81.3034,4200.0
2007-01-31 11:20:00,101.13,101.19,101.1,101.19,10500.0,81.2954,81.3436,81.2713,81.3436,10500.0
2007-01-31 11:25:00,101.17,101.18,101.1,101.18,4900.0,81.3275,81.3356,81.2713,81.3356,4900.0
2007-01-31 11:30:00,101.14,101.17,101.1,101.16,6200.0,81.3034,81.3275,81.2713,81.3195,6200.0
2007-01-31 11:35:00,101.17,101.21,101.11,101.13,5200.0,81.3275,81.3597,81.2793,81.2954,5200.0
2007-01-31 11:40:00,101.18,101.18,101.12,101.15,5300.0,81.3356,81.3356,81.2873,81.3115,5300.0
2007-01-31 11:45:00,101.14,101.19,101.1,101.14,5000.0,81.3034,81.3436,81.2713,81.3034,5000.0
2007-01-31 11:50:00,101.19,101.19,101.14,101.16,2600.0,81.3436,81.3436,81.3034,81.3195,2600.0
2007-01-31 11:55:00,101.19,101.24,101.18,101.24,2800.0,81.3436,81.3838,81.3356,81.3838,2800.0
2007-01-31 12:00:00,101.24,101.25,101.18,101.19,2800.0,81.3838,81.3918,81.3356,81.3436,2800.0
2007-01-31 12:05:00,101.24,101.24,101.2,101.23,2500.0,81.3838,81.3838,81.3516,81.3758,2500.0
2007-01-31 12:10:00,101.24,101.28,101.08,101.17,13300.0,81.3838,81.416,81.2552,81.3275,13300.0
2007-01-31 12:15:00,101.17,101.17,101.04,101.09,8700.0,81.3275,81.3275,81.223,81.2632,8700.0
2007-01-31 12:20:00,101.13,101.17,101.1,101.12,4600.0,81.2954,81.3275,81.2713,81.2873,4600.0
2007-01-31 12:25:00,101.15,101.26,101.15,101.23,7700.0,81.3115,81.3999,81.3115,81.3758,7700.0
2007-01-31 12:30:00,101.23,101.29,101.19,101.22,10700.0,81.3758,81.424,81.3436,81.3677,10700.0
2007-01-31 12:35:00,101.2,101.3,101.19,101.25,11300.0,81.3516,81.432,81.3436,81.3918,11300.0
2007-01-31 12:40:00,101.28,101.28,101.24,101.24,2200.0,81.416,81.416,81.3838,81.3838,2200.0
2007-01-31 12:45:00,101.23,101.28,101.19,101.2,2800.0,81.3758,81.416,81.3436,81.3516,2800.0
2007-01-31 12:50:00,101.21,101.28,101.2,101.28,6500.0,81.3597,81.416,81.3516,81.416,6500.0
2007-01-31 12:55:00,101.29,101.34,101.2,101.34,3800.0,81.424,81.4642,81.3516,81.4642,3800.0
2007-01-31 13:00:00,101.3,101.32,101.27,101.3,5500.0,81.432,81.4481,81.4079,81.432,5500.0
2007-01-31 13:05:00,101.28,101.31,101.22,101.31,4100.0,81.416,81.4401,81.3677,81.4401,4100.0
2007-01-31 13:10:00,101.32,101.43,101.31,101.43,2300.0,81.4481,81.5365,81.4401,81.5365,2300.0
2007-01-31 13:15:00,101.38,101.44,101.35,101.43,5000.0,81.4963,81.5446,81.4722,81.5365,5000.0
2007-01-31 13:20:00,101.42,101.44,101.32,101.44,3400.0,81.5285,81.5446,81.4481,81.5446,3400.0
2007-01-31 13:25:00,101.42,101.5,101.42,101.46,4500.0,81.5285,81.5928,81.5285,81.5607,4500.0
2007-01-31 13:30:00,101.43,101.51,101.43,101.51,2300.0,81.5365,81.6008,81.5365,81.6008,2300.0
2007-01-31 13:35:00,101.51,101.58,101.5,101.56,9000.0,81.6008,81.6571,81.5928,81.641,9000.0
2007-01-31 13:40:00,101.56,101.56,101.44,101.44,5000.0,81.641,81.641,81.5446,81.5446,5000.0
2007-01-31 13:45:00,101.49,101.55,101.48,101.5,5800.0,81.5848,81.633,81.5767,81.5928,5800.0
2007-01-31 13:50:00,101.5,101.51,101.4,101.43,8000.0,81.5928,81.6008,81.5124,81.5365,8000.0
2007-01-31 13:55:00,101.43,101.44,101.3,101.3,6100.0,81.5365,81.5446,81.432,81.432,6100.0
2007-01-31 14:00:00,101.34,101.36,101.32,101.34,4000.0,81.4642,81.4803,81.4481,81.4642,4000.0
2007-01-31 14:05:00,101.37,101.45,101.3,101.38,6700.0,81.4883,81.5526,81.432,81.4963,6700.0
2007-01-31 14:10:00,101.37,101.52,101.35,101.52,8900.0,81.4883,81.6089,81.4722,81.6089,8900.0
2007-01-31 14:15:00,101.55,101.59,101.44,101.57,12800.0,81.633,81.6652,81.5446,81.6491,12800.0
2007-01-31 14:20:00,101.54,101.7,101.54,101.61,16400.0,81.625,81.7536,81.625,81.6812,16400.0
2007-01-31 14:25:00,101.61,101.8,101.61,101.78,10200.0,81.6812,81.834,81.6812,81.8179,10200.0
2007-01-31 14:30:00,101.78,102.07,101.78,102.05,10000.0,81.8179,82.051,81.8179,82.0349,10000.0
2007-01-31 14:35:00,102.07,102.24,101.97,102.13,9900.0,82.051,82.1877,81.9706,82.0992,9900.0
2007-01-31 14:40:00,102.14,102.24,102.14,102.21,4300.0,82.1073,82.1877,82.1073,82.1636,4300.0
2007-01-31 14:45:00,102.21,102.23,102.06,102.12,4700.0,82.1636,82.1796,82.043,82.0912,4700.0
2007-01-31 14:50:00,102.12,102.17,102.08,102.12,4600.0,82.0912,82.1314,82.0591,82.0912,4600.0
2007-01-31 14:55:00,102.15,102.15,102.02,102.02,6500.0,82.1153,82.1153,82.0108,82.0108,6500.0
2007-01-31 15:00:00,102.03,102.11,101.96,102.01,15600.0,82.0189,82.0832,81.9626,82.0028,15600.0
2007-01-31 15:05:00,102.01,102.42,102.01,102.22,16000.0,82.0028,82.3324,82.0028,82.1716,16000.0
2007-01-31 15:10:00,102.22,102.34,102.13,102.28,6800.0,82.1716,82.2681,82.0992,82.2198,6800.0
2007-01-31 15:15:00,102.27,102.46,102.25,102.39,10400.0,82.2118,82.3645,82.1957,82.3083,10400.0
2007-01-31 15:20:00,102.38,102.42,102.36,102.37,7900.0,82.3002,82.3324,82.2841,82.2922,7900.0
2007-01-31 15:25:00,102.33,102.45,102.33,102.42,9900.0,82.26,82.3565,82.26,82.3324,9900.0
2007-01-31 15:30:00,102.43,102.43,102.11,102.22,31000.0,82.3404,82.3404,82.0832,82.1716,31000.0
2007-01-31 15:35:00,102.22,102.4,102.22,102.35,15100.0,82.1716,82.3163,82.1716,82.2761,15100.0
2007-01-31 15:40:00,102.35,102.41,102.33,102.41,11600.0,82.2761,82.3243,82.26,82.3243,11600.0
2007-01-31 15:45:00,102.38,102.41,102.36,102.39,32000.0,82.3002,82.3243,82.2841,82.3083,32000.0
2007-01-31 15:50:00,102.35,102.38,102.05,102.19,38000.0,82.2761,82.3002,82.0349,82.1475,38000.0
2007-01-31 15:55:00,102.2,102.21,101.76,102.0,53600.0,82.1555,82.1636,81.8018,81.9947,53600.0
2007-02-01 09:30:00,103.75,104.0,103.25,103.68,44300.0,83.4015,83.6025,82.9996,83.3452,44300.0
2007-02-01 09:35:00,103.72,103.95,103.65,103.88,44200.0,83.3774,83.5623,83.3211,83.506,44200.0
2007-02-01 09:40:00,103.88,104.48,103.87,104.1,85500.0,83.506,83.9883,83.498,83.6829,85500.0
2007-02-01 09:45:00,104.12,104.41,104.06,104.26,60800.0,83.699,83.9321,83.6507,83.8115,60800.0
2007-02-01 09:50:00,104.32,104.32,103.9,104.05,19900.0,83.8597,83.8597,83.5221,83.6427,19900.0
2007-02-01 09:55:00,104.05,104.11,103.61,103.8,25300.0,83.6427,83.6909,83.289,83.4417,25300.0
2007-02-01 10:00:00,103.62,104.4,103.62,104.28,26300.0,83.297,83.924,83.297,83.8276,26300.0
2007-02-01 10:05:00,104.3,104.51,104.03,104.08,27400.0,83.8436,84.0125,83.6266,83.6668,27400.0
2007-02-01 10:10:00,104.07,104.69,104.03,104.34,16000.0,83.6588,84.1572,83.6266,83.8758,16000.0
2007-02-01 10:15:00,104.24,104.25,104.1,104.16,9900.0,83.7954,83.8035,83.6829,83.7311,9900.0
2007-02-01 10:20:00,104.09,104.09,103.8,103.93,13100.0,83.6748,83.6748,83.4417,83.5462,13100.0
2007-02-01 10:25:00,103.91,104.19,103.85,103.92,14300.0,83.5301,83.7552,83.4819,83.5382,14300.0
2007-02-01 10:30:00,103.96,104.2,103.92,104.12,10600.0,83.5703,83.7633,83.5382,83.699,10600.0
2007-02-01 10:35:00,104.15,104.15,104.02,104.05,11500.0,83.7231,83.7231,83.6186,83.6427,11500.0
2007-02-01 10:40:00,104.06,104.6,104.03,104.6,21500.0,83.6507,84.0848,83.6266,84.0848,21500.0
2007-02-01 10:45:00,104.6,104.62,104.52,104.59,7900.0,84.0848,84.1009,84.0205,84.0768,7900.0
2007-02-01 10:50:00,104.59,104.9,104.46,104.68,20700.0,84.0768,84.326,83.9723,84.1491,20700.0
2007-02-01 10:55:00,104.68,104.8,104.42,104.42,29400.0,84.1491,84.2456,83.9401,83.9401,29400.0
2007-02-01 11:00:00,104.42,104.44,104.26,104.28,16200.0,83.9401,83.9562,83.8115,83.8276,16200.0
2007-02-01 11:05:00,104.3,104.32,103.93,104.18,29400.0,83.8436,83.8597,83.5462,83.7472,29400.0
2007-02-01 11:10:00,104.26,104.26,104.1,104.12,17700.0,83.8115,83.8115,83.6829,83.699,17700.0
2007-02-01 11:15:00,104.14,104.22,103.85,103.93,22700.0,83.715,83.7793,83.4819,83.5462,22700.0
2007-02-01 11:20:00,103.93,104.25,103.91,104.25,17800.0,83.5462,83.8035,83.5301,83.8035,17800.0
2007-02-01 11:25:00,104.25,104.32,104.14,104.29,15500.0,83.8035,83.8597,83.715,83.8356,15500.0
2007-02-01 11:30:00,104.3,104.3,104.26,104.3,5300.0,83.8436,83.8436,83.8115,83.8436,5300.0
2007-02-01 11:35:00,104.29,104.3,104.24,104.25,14100.0,83.8356,83.8436,83.7954,83.8035,14100.0
2007-02-01 11:40:00,104.26,104.3,104.24,104.25,10000.0,83.8115,83.8436,83.7954,83.8035,10000.0
2007-02-01 11:45:00,104.25,104.28,104.23,104.24,6400.0,83.8035,83.8276,83.7874,83.7954,6400.0
2007-02-01 11:50:00,104.24,104.26,104.11,104.15,10000.0,83.7954,83.8115,83.6909,83.7231,10000.0
2007-02-01 11:55:00,104.15,104.22,104.1,104.22,7200.0,83.7231,83.7793,83.6829,83.7793,7200.0
2007-02-01 12:00:00,104.21,104.22,104.11,104.16,13200.0,83.7713,83.7793,83.6909,83.7311,13200.0
2007-02-01 12:05:00,104.15,104.16,104.11,104.11,4600.0,83.7231,83.7311,83.6909,83.6909,4600.0
2007-02-01 12:10:00,104.11,104.28,104.11,104.15,17500.0,83.6909,83.8276,83.6909,83.7231,17500.0
2007-02-01 12:15:00,104.15,104.28,103.89,103.89,18800.0,83.7231,83.8276,83.5141,83.5141,18800.0
2007-02-01 12:20:00,103.88,103.94,103.67,103.87,10400.0,83.506,83.5543,83.3372,83.498,10400.0
2007-02-01 12:25:00,103.9,103.95,103.2,103.42,44400.0,83.5221,83.5623,82.9594,83.1362,44400.0
2007-02-01 12:30:00,103.44,103.62,103.38,103.59,7500.0,83.1523,83.297,83.1041,83.2729,7500.0
2007-02-01 12:35:00,103.63,103.69,103.49,103.67,6800.0,83.3051,83.3533,83.1925,83.3372,6800.0
2007-02-01 12:40:00,103.64,103.68,103.49,103.53,8600.0,83.3131,83.3452,83.1925,83.2247,8600.0
2007-02-01 12:45:00,103.53,103.53,103.38,103.46,8600.0,83.2247,83.2247,83.1041,83.1684,8600.0
2007-02-01 12:50:00,103.44,103.51,103.44,103.47,6700.0,83.1523,83.2086,83.1523,83.1764,6700.0
2007-02-01 12:55:00,103.46,103.48,103.43,103.44,2500.0,83.1684,83.1845,83.1443,83.1523,2500.0
2007-02-01 13:00:00,103.44,103.5,103.44,103.47,8500.0,83.1523,83.2006,83.1523,83.1764,8500.0
2007-02-01 13:05:00,103.5,103.5,103.34,103.35,7000.0,83.2006,83.2006,83.0719,83.08,7000.0
2007-02-01 13:10:00,103.35,103.42,103.34,103.35,5700.0,83.08,83.1362,83.0719,83.08,5700.0
2007-02-01 13:15:00,103.32,103.32,103.2,103.24,2500.0,83.0559,83.0559,82.9594,82.9915,2500.0
2007-02-01 13:20:00,103.19,103.22,103.0,103.17,24700.0,82.9514,82.9755,82.7986,82.9353,24700.0
2007-02-01 13:25:00,103.15,103.18,103.05,103.18,23600.0,82.9192,82.9433,82.8388,82.9433,23600.0
2007-02-01 13:30:00,103.18,103.25,103.13,103.21,11100.0,82.9433,82.9996,82.9031,82.9674,11100.0
2007-02-01 13:35:00,103.24,103.3,103.2,103.3,7200.0,82.9915,83.0398,82.9594,83.0398,7200.0
2007-02-01 13:40:00,103.31,103.42,103.11,103.24,12800.0,83.0478,83.1362,82.887,82.9915,12800.0
2007-02-01 13:45:00,103.25,103.4,103.12,103.28,11800.0,82.9996,83.1202,82.8951,83.0237,11800.0
2007-02-01 13:50:00,103.31,103.49,103.31,103.47,5200.0,83.0478,83.1925,83.0478,83.1764,5200.0
2007-02-01 13:55:00,103.48,103.48,103.38,103.38,7100.0,83.1845,83.1845,83.1041,83.1041,7100.0
2007-02-01 14:00:00,103.39,103.39,103.24,103.34,6400.0,83.1121,83.1121,82.9915,83.0719,6400.0
2007-02-01 14:05:00,103.33,103.44,103.33,103.42,7500.0,83.0639,83.1523,83.0639,83.1362,7500.0
2007-02-01 14:10:00,103.43,103.5,103.34,103.45,8000.0,83.1443,83.2006,83.0719,83.1604,8000.0
2007-02-01 14:15:00,103.47,103.5,103.37,103.5,7000.0,83.1764,83.2006,83.096,83.2006,7000.0
2007-02-01 14:20:00,103.47,103.57,103.42,103.45,15000.0,83.1764,83.2568,83.1362,83.1604,15000.0
2007-02-01 14:25:00,103.4,103.46,103.4,103.43,7100.0,83.1202,83.1684,83.1202,83.1443,7100.0
2007-02-01 14:30:00,103.46,103.47,103.29,103.32,9000.0,83.1684,83.1764,83.0317,83.0559,9000.0
2007-02-01 14:35:00,103.32,103.36,103.12,103.17,17400.0,83.0559,83.088,82.8951,82.9353,17400.0
2007-02-01 14:40:00,103.17,103.28,103.14,103.15,12100.0,82.9353,83.0237,82.9112,82.9192,12100.0
2007-02-01 14:45:00,103.11,103.2,103.1,103.11,14300.0,82.887,82.9594,82.879,82.887,14300.0
2007-02-01 14:50:00,103.11,103.22,103.06,103.07,11900.0,82.887,82.9755,82.8468,82.8549,11900.0
2007-02-01 14:55:00,103.09,103.14,103.02,103.07,24600.0,82.871,82.9112,82.8147,82.8549,24600.0
2007-02-01 15:00:00,103.11,103.18,103.09,103.1,15400.0,82.887,82.9433,82.871,82.879,15400.0
2007-02-01 15:05:00,103.1,103.17,103.07,103.12,15100.0,82.879,82.9353,82.8549,82.8951,15100.0
2007-02-01 15:10:00,103.12,103.23,103.1,103.23,6700.0,82.8951,82.9835,82.879,82.9835,6700.0
2007-02-01 15:15:00,103.24,103.24,103.0,103.12,16000.0,82.9915,82.9915,82.7986,82.8951,16000.0
2007-02-01 15:20:00,103.12,103.24,103.11,103.18,5900.0,82.8951,82.9915,82.887,82.9433,5900.0
2007-02-01 15:25:00,103.18,103.25,103.08,103.12,10700.0,82.9433,82.9996,82.8629,82.8951,10700.0
2007-02-01 15:30:00,103.12,103.2,103.12,103.2,7600.0,82.8951,82.9594,82.8951,82.9594,7600.0
2007-02-01 15:35:00,103.2,103.24,103.17,103.24,7500.0,82.9594,82.9915,82.9353,82.9915,7500.0
2007-02-01 15:40:00,103.24,103.25,103.22,103.23,9400.0,82.9915,82.9996,82.9755,82.9835,9400.0
2007-02-01 15:45:00,103.23,103.25,103.09,103.09,10900.0,82.9835,82.9996,82.871,82.871,10900.0
2007-02-01 15:50:00,103.13,103.25,103.12,103.23,18000.0,82.9031,82.9996,82.8951,82.9835,18000.0
2007-02-01 15:55:00,103.23,103.34,103.09,103.1,59900.0,82.9835,83.0719,82.871,82.879,59900.0
2007-02-02 09:30:00,103.21,103.21,102.87,103.19,9700.0,82.9674,82.9674,82.6941,82.9514,9700.0
2007-02-02 09:35:00,103.2,103.2,103.05,103.15,5000.0,82.9594,82.9594,82.8388,82.9192,5000.0
2007-02-02 09:40:00,103.2,103.51,103.2,103.5,10900.0,82.9594,83.2086,82.9594,83.2006,10900.0
2007-02-02 09:45:00,103.49,103.79,103.36,103.38,8700.0,83.1925,83.4337,83.088,83.1041,8700.0
2007-02-02 09:50:00,103.34,103.68,103.33,103.41,18000.0,83.0719,83.3452,83.0639,83.1282,18000.0
2007-02-02 09:55:00,103.36,103.4,103.22,103.26,9900.0,83.088,83.1202,82.9755,83.0076,9900.0
2007-02-02 10:00:00,103.24,103.4,103.22,103.34,14900.0,82.9915,83.1202,82.9755,83.0719,14900.0
2007-02-02 10:05:00,103.38,103.45,103.25,103.29,14500.0,83.1041,83.1604,82.9996,83.0317,14500.0
2007-02-02 10:10:00,103.26,103.5,102.75,103.47,40300.0,83.0076,83.2006,82.5976,83.1764,40300.0
2007-02-02 10:15:00,103.41,103.54,102.84,103.1,27600.0,83.1282,83.2327,82.67,82.879,27600.0
2007-02-02 10:20:00,103.11,103.44,102.54,103.02,28100.0,82.887,83.1523,82.4288,82.8147,28100.0
2007-02-02 10:25:00,103.04,103.23,102.93,102.94,16700.0,82.8308,82.9835,82.7423,82.7504,16700.0
2007-02-02 10:30:00,102.94,103.0,102.93,102.97,13700.0,82.7504,82.7986,82.7423,82.7745,13700.0
2007-02-02 10:35:00,102.97,103.15,102.97,103.12,14100.0,82.7745,82.9192,82.7745,82.8951,14100.0
2007-02-02 10:40:00,103.12,103.15,102.93,102.98,11200.0,82.8951,82.9192,82.7423,82.7825,11200.0
2007-02-02 10:45:00,102.95,102.97,102.92,102.93,8800.0,82.7584,82.7745,82.7343,82.7423,8800.0
2007-02-02 10:50:00,102.93,102.93,102.4,102.45,11800.0,82.7423,82.7423,82.3163,82.3565,11800.0
2007-02-02 10:55:00,102.45,102.56,102.4,102.46,9200.0,82.3565,82.4449,82.3163,82.3645,9200.0
2007-02-02 11:00:00,102.46,102.61,102.46,102.61,5100.0,82.3645,82.4851,82.3645,82.4851,5100.0
2007-02-02 11:05:00,102.61,102.7,102.59,102.7,4000.0,82.4851,82.5575,82.469,82.5575,4000.0
2007-02-02 11:10:00,102.7,102.8,102.7,102.77,3200.0,82.5575,82.6378,82.5575,82.6137,3200.0
2007-02-02 11:15:00,102.77,102.85,102.68,102.71,7600.0,82.6137,82.678,82.5414,82.5655,7600.0
2007-02-02 11:20:00,102.72,102.72,102.52,102.52,3600.0,82.5735,82.5735,82.4128,82.4128,3600.0
2007-02-02 11:25:00,102.51,102.51,102.46,102.47,2300.0,82.4047,82.4047,82.3645,82.3726,2300.0
2007-02-02 11:30:00,102.48,102.52,102.47,102.49,11700.0,82.3806,82.4128,82.3726,82.3886,11700.0
2007-02-02 11:35:00,102.46,102.5,102.4,102.5,7300.0,82.3645,82.3967,82.3163,82.3967,7300.0
2007-02-02 11:40:00,102.51,102.69,102.51,102.69,5000.0,82.4047,82.5494,82.4047,82.5494,5000.0
2007-02-02 11:45:00,102.69,102.7,102.59,102.61,5700.0,82.5494,82.5575,82.469,82.4851,5700.0
2007-02-02 11:50:00,102.6,102.66,102.4,102.47,12200.0,82.4771,82.5253,82.3163,82.3726,12200.0
2007-02-02 11:55:00,102.4,102.52,102.33,102.5,5200.0,82.3163,82.4128,82.26,82.3967,5200.0
2007-02-02 12:00:00,102.52,102.55,102.43,102.48,5800.0,82.4128,82.4369,82.3404,82.3806,5800.0
2007-02-02 12:05:00,102.49,102.62,102.49,102.62,3200.0,82.3886,82.4931,82.3886,82.4931,3200.0
2007-02-02 12:10:00,102.61,102.74,102.58,102.72,3700.0,82.4851,82.5896,82.461,82.5735,3700.0
2007-02-02 12:15:00,102.75,102.75,102.58,102.62,13600.0,82.5976,82.5976,82.461,82.4931,13600.0
2007-02-02 12:20:00,102.62,102.7,102.55,102.67,4600.0,82.4931,82.5575,82.4369,82.5333,4600.0
2007-02-02 12:25:00,102.7,102.7,102.56,102.6,2700.0,82.5575,82.5575,82.4449,82.4771,2700.0
2007-02-02 12:30:00,102.62,102.66,102.61,102.66,3300.0,82.4931,82.5253,82.4851,82.5253,3300.0
2007-02-02 12:35:00,102.71,102.86,102.7,102.82,6300.0,82.5655,82.6861,82.5575,82.6539,6300.0
2007-02-02 12:40:00,102.83,102.9,102.82,102.89,3500.0,82.662,82.7182,82.6539,82.7102,3500.0
2007-02-02 12:45:00,102.9,102.9,102.82,102.86,6600.0,82.7182,82.7182,82.6539,82.6861,6600.0
2007-02-02 12:50:00,102.85,102.87,102.67,102.7,6700.0,82.678,82.6941,82.5333,82.5575,6700.0
2007-02-02 12:55:00,102.7,102.81,102.68,102.81,2800.0,82.5575,82.6459,82.5414,82.6459,2800.0
2007-02-02 13:00:00,102.84,102.9,102.83,102.9,2200.0,82.67,82.7182,82.662,82.7182,2200.0
2007-02-02 13:05:00,102.9,102.94,102.85,102.91,5500.0,82.7182,82.7504,82.678,82.7263,5500.0
2007-02-02 13:10:00,102.94,102.95,102.92,102.95,5900.0,82.7504,82.7584,82.7343,82.7584,5900.0
2007-02-02 13:15:00,102.95,102.95,102.81,102.85,5700.0,82.7584,82.7584,82.6459,82.678,5700.0
2007-02-02 13:20:00,102.84,102.85,102.71,102.76,5600.0,82.67,82.678,82.5655,82.6057,5600.0
2007-02-02 13:25:00,102.73,102.82,102.7,102.78,5400.0,82.5816,82.6539,82.5575,82.6218,5400.0
2007-02-02 13:30:00,102.8,102.8,102.76,102.77,1600.0,82.6378,82.6378,82.6057,82.6137,1600.0
2007-02-02 13:35:00,102.77,102.77,102.74,102.77,1000.0,82.6137,82.6137,82.5896,82.6137,1000.0
2007-02-02 13:40:00,102.77,102.77,102.68,102.68,5600.0,82.6137,82.6137,82.5414,82.5414,5600.0
2007-02-02 13:45:00,102.72,102.72,102.55,102.55,5700.0,82.5735,82.5735,82.4369,82.4369,5700.0
2007-02-02 13:50:00,102.55,102.59,102.53,102.59,3400.0,82.4369,82.469,82.4208,82.469,3400.0
2007-02-02 13:55:00,102.63,102.66,102.59,102.66,3000.0,82.5012,82.5253,82.469,82.5253,3000.0
2007-02-02 14:00:00,102.64,102.75,102.64,102.75,4800.0,82.5092,82.5976,82.5092,82.5976,4800.0
2007-02-02 14:05:00,102.75,102.81,102.75,102.78,7600.0,82.5976,82.6459,82.5976,82.6218,7600.0
2007-02-02 14:10:00,102.78,102.78,102.66,102.72,6200.0,82.6218,82.6218,82.5253,82.5735,6200.0
2007-02-02 14:15:00,102.72,102.74,102.64,102.68,6700.0,82.5735,82.5896,82.5092,82.5414,6700.0
2007-02-02 14:20:00,102.68,102.7,102.64,102.67,6000.0,82.5414,82.5575,82.5092,82.5333,6000.0
2007-02-02 14:25:00,102.68,102.77,102.66,102.75,7900.0,82.5414,82.6137,82.5253,82.5976,7900.0
2007-02-02 14:30:00,102.77,102.89,102.75,102.89,4800.0,82.6137,82.7102,82.5976,82.7102,4800.0
2007-02-02 14:35:00,102.89,102.9,102.77,102.81,6800.0,82.7102,82.7182,82.6137,82.6459,6800.0
2007-02-02 14:40:00,102.82,102.88,102.68,102.68,9100.0,82.6539,82.7022,82.5414,82.5414,9100.0
2007-02-02 14:45:00,102.69,102.82,102.61,102.8,6300.0,82.5494,82.6539,82.4851,82.6378,6300.0
2007-02-02 14:50:00,102.8,102.82,102.73,102.82,4700.0,82.6378,82.6539,82.5816,82.6539,4700.0
2007-02-02 14:55:00,102.82,102.9,102.8,102.87,5700.0,82.6539,82.7182,82.6378,82.6941,5700.0
2007-02-02 15:00:00,102.89,102.9,102.86,102.9,8000.0,82.7102,82.7182,82.6861,82.7182,8000.0
2007-02-02 15:05:00,102.89,102.94,102.89,102.92,5000.0,82.7102,82.7504,82.7102,82.7343,5000.0
2007-02-02 15:10:00,102.91,102.97,102.9,102.97,7700.0,82.7263,82.7745,82.7182,82.7745,7700.0
2007-02-02 15:15:00,102.97,103.04,102.91,103.04,3900.0,82.7745,82.8308,82.7263,82.8308,3900.0
2007-02-02 15:20:00,103.04,103.08,103.02,103.04,5400.0,82.8308,82.8629,82.8147,82.8308,5400.0
2007-02-02 15:25:00,103.02,103.02,102.9,102.93,14600.0,82.8147,82.8147,82.7182,82.7423,14600.0
2007-02-02 15:30:00,102.96,103.05,102.92,103.02,6900.0,82.7665,82.8388,82.7343,82.8147,6900.0
2007-02-02 15:35:00,103.02,103.15,103.02,103.15,8200.0,82.8147,82.9192,82.8147,82.9192,8200.0
2007-02-02 15:40:00,103.12,103.16,103.1,103.14,15300.0,82.8951,82.9272,82.879,82.9112,15300.0
2007-02-02 15:45:00,103.13,103.13,102.99,103.01,46500.0,82.9031,82.9031,82.7906,82.8067,46500.0
2007-02-02 15:50:00,103.01,103.01,102.95,103.0,24900.0,82.8067,82.8067,82.7584,82.7986,24900.0
2007-02-02 15:55:00,103.0,103.01,102.98,102.98,16000.0,82.7986,82.8067,82.7825,82.7825,16000.0
2007-02-05 09:30:00,103.55,103.55,103.38,103.38,14500.0,83.2407,83.2407,83.1041,83.1041,14500.0
2007-02-05 09:35:00,103.38,103.39,103.2,103.39,9400.0,83.1041,83.1121,82.9594,83.1121,9400.0
2007-02-05 09:40:00,103.39,103.89,103.39,103.82,16000.0,83.1121,83.5141,83.1121,83.4578,16000.0
2007-02-05 09:45:00,103.87,104.0,103.78,103.78,8700.0,83.498,83.6025,83.4256,83.4256,8700.0
2007-02-05 09:50:00,103.81,104.0,103.69,103.69,12300.0,83.4498,83.6025,83.3533,83.3533,12300.0
2007-02-05 09:55:00,103.65,103.65,103.4,103.53,12000.0,83.3211,83.3211,83.1202,83.2247,12000.0
2007-02-05 10:00:00,103.52,103.85,103.4,103.47,27200.0,83.2166,83.4819,83.1202,83.1764,27200.0
2007-02-05 10:05:00,103.48,103.8,103.48,103.61,11600.0,83.1845,83.4417,83.1845,83.289,11600.0
2007-02-05 10:10:00,103.65,103.81,103.65,103.78,7100.0,83.3211,83.4498,83.3211,83.4256,7100.0
2007-02-05 10:15:00,103.78,103.87,103.72,103.87,8800.0,83.4256,83.498,83.3774,83.498,8800.0
2007-02-05 10:20:00,103.84,104.01,103.72,104.01,10700.0,83.4739,83.6105,83.3774,83.6105,10700.0
2007-02-05 10:25:00,104.01,104.2,104.01,104.12,20100.0,83.6105,83.7633,83.6105,83.699,20100.0
2007-02-05 10:30:00,104.11,104.14,104.04,104.06,15500.0,83.6909,83.715,83.6346,83.6507,15500.0
2007-02-05 10:35:00,104.02,104.08,103.77,103.78,14100.0,83.6186,83.6668,83.4176,83.4256,14100.0
2007-02-05 10:40:00,103.77,103.88,103.7,103.84,10000.0,83.4176,83.506,83.3613,83.4739,10000.0
2007-02-05 10:45:00,103.85,104.02,103.85,104.02,21500.0,83.4819,83.6186,83.4819,83.6186,21500.0
2007-02-05 10:50:00,104.0,104.02,103.95,104.01,9000.0,83.6025,83.6186,83.5623,83.6105,9000.0
2007-02-05 10:55:00,104.01,104.07,103.96,104.07,36600.0,83.6105,83.6588,83.5703,83.6588,36600.0
2007-02-05 11:00:00,104.07,104.11,104.01,104.07,19000.0,83.6588,83.6909,83.6105,83.6588,19000.0
2007-02-05 11:05:00,104.05,104.1,104.03,104.06,8500.0,83.6427,83.6829,83.6266,83.6507,8500.0
2007-02-05 11:10:00,104.05,104.07,104.01,104.07,25500.0,83.6427,83.6588,83.6105,83.6588,25500.0
2007-02-05 11:15:00,104.04,104.22,104.0,104.2,85400.0,83.6346,83.7793,83.6025,83.7633,85400.0
2007-02-05 11:20:00,104.21,104.42,104.21,104.42,7800.0,83.7713,83.9401,83.7713,83.9401,7800.0
2007-02-05 11:25:00,104.44,104.55,104.37,104.37,10800.0,83.9562,84.0446,83.8999,83.8999,10800.0
2007-02-05 11:30:00,104.38,104.38,104.26,104.3,2300.0,83.908,83.908,83.8115,83.8436,2300.0
2007-02-05 11:35:00,104.3,104.32,104.25,104.31,6700.0,83.8436,83.8597,83.8035,83.8517,6700.0
2007-02-05 11:40:00,104.32,104.56,104.31,104.45,12600.0,83.8597,84.0527,83.8517,83.9642,12600.0
2007-02-05 11:45:00,104.47,104.5,104.35,104.5,15200.0,83.9803,84.0044,83.8838,84.0044,15200.0
2007-02-05 11:50:00,104.47,104.47,104.35,104.4,5900.0,83.9803,83.9803,83.8838,83.924,5900.0
2007-02-05 11:55:00,104.39,104.5,104.39,104.5,4600.0,83.916,84.0044,83.916,84.0044,4600.0
2007-02-05 12:00:00,104.51,104.56,104.48,104.52,9900.0,84.0125,84.0527,83.9883,84.0205,9900.0
2007-02-05 12:05:00,104.53,104.77,104.53,104.76,13400.0,84.0285,84.2215,84.0285,84.2134,13400.0
2007-02-05 12:10:00,104.77,104.77,104.65,104.76,8000.0,84.2215,84.2215,84.125,84.2134,8000.0
2007-02-05 12:15:00,104.78,104.81,104.69,104.81,10700.0,84.2295,84.2536,84.1572,84.2536,10700.0
2007-02-05 12:20:00,104.81,104.9,104.75,104.9,8400.0,84.2536,84.326,84.2054,84.326,8400.0
2007-02-05 12:25:00,104.88,104.94,104.83,104.92,4000.0,84.3099,84.3581,84.2697,84.342,4000.0
2007-02-05 12:30:00,104.92,104.95,104.91,104.92,5200.0,84.342,84.3662,84.334,84.342,5200.0
2007-02-05 12:35:00,104.93,105.05,104.92,105.05,17800.0,84.3501,84.4465,84.342,84.4465,17800.0
2007-02-05 12:40:00,105.09,105.14,104.99,105.05,13100.0,84.4787,84.5189,84.3983,84.4465,13100.0
2007-02-05 12:45:00,105.05,105.08,104.88,104.9,5300.0,84.4465,84.4707,84.3099,84.326,5300.0
2007-02-05 12:50:00,104.87,104.95,104.86,104.95,5500.0,84.3019,84.3662,84.2938,84.3662,5500.0
2007-02-05 12:55:00,104.95,105.02,104.91,105.02,5800.0,84.3662,84.4224,84.334,84.4224,5800.0
2007-02-05 13:00:00,105.04,105.19,105.04,105.17,10100.0,84.4385,84.5591,84.4385,84.543,10100.0
2007-02-05 13:05:00,105.16,105.34,105.15,105.34,17100.0,84.535,84.6797,84.5269,84.6797,17100.0
2007-02-05 13:10:00,105.36,105.68,105.34,105.5,22200.0,84.6957,84.953,84.6797,84.8083,22200.0
2007-02-05 13:15:00,105.48,105.65,105.45,105.56,8700.0,84.7922,84.9289,84.7681,84.8565,8700.0
2007-02-05 13:20:00,105.56,105.65,105.51,105.57,5700.0,84.8565,84.9289,84.8163,84.8646,5700.0
2007-02-05 13:25:00,105.55,105.66,105.49,105.52,6900.0,84.8485,84.9369,84.8003,84.8244,6900.0
2007-02-05 13:30:00,105.51,105.58,105.49,105.51,4800.0,84.8163,84.8726,84.8003,84.8163,4800.0
2007-02-05 13:35:00,105.5,105.5,105.19,105.28,8000.0,84.8083,84.8083,84.5591,84.6314,8000.0
2007-02-05 13:40:00,105.25,105.33,105.11,105.33,5900.0,84.6073,84.6716,84.4948,84.6716,5900.0
2007-02-05 13:45:00,105.28,105.47,105.26,105.46,5000.0,84.6314,84.7842,84.6154,84.7761,5000.0
2007-02-05 13:50:00,105.46,105.46,105.35,105.35,4400.0,84.7761,84.7761,84.6877,84.6877,4400.0
2007-02-05 13:55:00,105.36,105.42,105.26,105.38,20800.0,84.6957,84.744,84.6154,84.7118,20800.0
2007-02-05 14:00:00,105.41,105.66,105.37,105.65,10000.0,84.7359,84.9369,84.7038,84.9289,10000.0
2007-02-05 14:05:00,105.66,105.66,105.54,105.57,7300.0,84.9369,84.9369,84.8404,84.8646,7300.0
2007-02-05 14:10:00,105.57,105.8,105.53,105.79,16400.0,84.8646,85.0495,84.8324,85.0414,16400.0
2007-02-05 14:15:00,105.79,105.85,105.69,105.72,8300.0,85.0414,85.0896,84.961,84.9851,8300.0
2007-02-05 14:20:00,105.73,105.94,105.73,105.94,14800.0,84.9932,85.162,84.9932,85.162,14800.0
2007-02-05 14:25:00,105.94,106.11,105.9,106.11,10500.0,85.162,85.2987,85.1298,85.2987,10500.0
2007-02-05 14:30:00,106.12,106.12,105.88,105.94,10300.0,85.3067,85.3067,85.1138,85.162,10300.0
2007-02-05 14:35:00,105.95,106.15,105.91,106.15,11000.0,85.17,85.3308,85.1379,85.3308,11000.0
2007-02-05 14:40:00,106.15,106.15,105.94,105.94,6200.0,85.3308,85.3308,85.162,85.162,6200.0
2007-02-05 14:45:00,105.95,106.06,105.95,106.06,11400.0,85.17,85.2585,85.17,85.2585,11400.0
2007-02-05 14:50:00,106.04,106.11,106.02,106.05,7400.0,85.2424,85.2987,85.2263,85.2504,7400.0
2007-02-05 14:55:00,106.05,106.05,105.98,105.98,8600.0,85.2504,85.2504,85.1941,85.1941,8600.0
2007-02-05 15:00:00,105.98,106.04,105.8,106.03,22000.0,85.1941,85.2424,85.0495,85.2343,22000.0
2007-02-05 15:05:00,106.05,106.12,106.02,106.11,19900.0,85.2504,85.3067,85.2263,85.2987,19900.0
2007-02-05 15:10:00,106.12,106.21,106.11,106.13,10500.0,85.3067,85.379,85.2987,85.3147,10500.0
2007-02-05 15:15:00,106.14,106.15,106.09,106.12,11300.0,85.3228,85.3308,85.2826,85.3067,11300.0
2007-02-05 15:20:00,106.12,106.16,106.0,106.02,11400.0,85.3067,85.3388,85.2102,85.2263,11400.0
2007-02-05 15:25:00,106.04,106.04,106.0,106.01,8800.0,85.2424,85.2424,85.2102,85.2183,8800.0
2007-02-05 15:30:00,106.01,106.01,105.83,105.83,8600.0,85.2183,85.2183,85.0736,85.0736,8600.0
2007-02-05 15:35:00,105.82,105.82,105.73,105.73,5800.0,85.0655,85.0655,84.9932,84.9932,5800.0
2007-02-05 15:40:00,105.73,105.74,105.57,105.6,21700.0,84.9932,85.0012,84.8646,84.8887,21700.0
2007-02-05 15:45:00,105.6,105.64,105.5,105.61,19000.0,84.8887,84.9208,84.8083,84.8967,19000.0
2007-02-05 15:50:00,105.61,105.61,105.42,105.43,15400.0,84.8967,84.8967,84.744,84.752,15400.0
2007-02-05 15:55:00,105.44,105.45,105.3,105.42,21800.0,84.7601,84.7681,84.6475,84.744,21800.0
2007-02-06 09:30:00,105.6,105.6,105.45,105.46,11800.0,84.8887,84.8887,84.7681,84.7761,11800.0
2007-02-06 09:35:00,105.46,105.84,105.46,105.65,8400.0,84.7761,85.0816,84.7761,84.9289,8400.0
2007-02-06 09:40:00,105.58,106.4,105.58,106.24,10800.0,84.8726,85.5318,84.8726,85.4032,10800.0
2007-02-06 09:45:00,106.17,106.54,106.17,106.49,7000.0,85.3469,85.6443,85.3469,85.6041,7000.0
2007-02-06 09:50:00,106.54,106.55,106.32,106.39,11100.0,85.6443,85.6524,85.4675,85.5237,11100.0
2007-02-06 09:55:00,106.31,106.4,105.95,105.99,8000.0,85.4594,85.5318,85.17,85.2022,8000.0
2007-02-06 10:00:00,105.99,106.14,105.9,106.14,7000.0,85.2022,85.3228,85.1298,85.3228,7000.0
2007-02-06 10:05:00,106.14,106.15,106.0,106.04,6300.0,85.3228,85.3308,85.2102,85.2424,6300.0
2007-02-06 10:10:00,106.04,106.18,106.03,106.13,4500.0,85.2424,85.3549,85.2343,85.3147,4500.0
2007-02-06 10:15:00,106.12,106.28,106.04,106.17,9900.0,85.3067,85.4353,85.2424,85.3469,9900.0
2007-02-06 10:20:00,106.18,106.46,106.18,106.38,10000.0,85.3549,85.58,85.3549,85.5157,10000.0
2007-02-06 10:25:00,106.32,106.39,106.26,106.33,3800.0,85.4675,85.5237,85.4192,85.4755,3800.0
2007-02-06 10:30:00,106.32,106.33,106.21,106.22,4800.0,85.4675,85.4755,85.379,85.3871,4800.0
2007-02-06 10:35:00,106.15,106.15,106.0,106.02,10800.0,85.3308,85.3308,85.2102,85.2263,10800.0
2007-02-06 10:40:00,106.02,106.08,105.95,105.95,6900.0,85.2263,85.2745,85.17,85.17,6900.0
2007-02-06 10:45:00,106.0,106.16,105.99,106.16,10900.0,85.2102,85.3388,85.2022,85.3388,10900.0
2007-02-06 10:50:00,106.1,106.1,105.97,106.02,15300.0,85.2906,85.2906,85.1861,85.2263,15300.0
2007-02-06 10:55:00,106.01,106.15,105.9,106.02,16100.0,85.2183,85.3308,85.1298,85.2263,16100.0
2007-02-06 11:00:00,106.02,106.12,105.95,106.06,14200.0,85.2263,85.3067,85.17,85.2585,14200.0
2007-02-06 11:05:00,106.03,106.03,105.87,105.87,4900.0,85.2343,85.2343,85.1057,85.1057,4900.0
2007-02-06 11:10:00,105.88,105.92,105.85,105.87,7900.0,85.1138,85.1459,85.0896,85.1057,7900.0
2007-02-06 11:15:00,105.87,105.87,105.81,105.83,4600.0,85.1057,85.1057,85.0575,85.0736,4600.0
2007-02-06 11:20:00,105.84,106.02,105.84,105.97,6800.0,85.0816,85.2263,85.0816,85.1861,6800.0
2007-02-06 11:25:00,105.93,105.96,105.84,105.95,3400.0,85.154,85.1781,85.0816,85.17,3400.0
2007-02-06 11:30:00,105.95,105.95,105.91,105.95,3600.0,85.17,85.17,85.1379,85.17,3600.0
2007-02-06 11:35:00,105.95,105.95,105.9,105.92,2900.0,85.17,85.17,85.1298,85.1459,2900.0
2007-02-06 11:40:00,105.92,105.96,105.89,105.94,7100.0,85.1459,85.1781,85.1218,85.162,7100.0
2007-02-06 11:45:00,105.91,105.91,105.85,105.88,6000.0,85.1379,85.1379,85.0896,85.1138,6000.0
2007-02-06 11:50:00,105.88,105.99,105.88,105.92,7100.0,85.1138,85.2022,85.1138,85.1459,7100.0
2007-02-06 11:55:00,105.92,105.96,105.83,105.83,6300.0,85.1459,85.1781,85.0736,85.0736,6300.0
2007-02-06 12:00:00,105.83,106.04,105.8,105.96,12200.0,85.0736,85.2424,85.0495,85.1781,12200.0
2007-02-06 12:05:00,105.96,106.01,105.79,105.9,17400.0,85.1781,85.2183,85.0414,85.1298,17400.0
2007-02-06 12:10:00,105.9,105.9,105.85,105.89,1000.0,85.1298,85.1298,85.0896,85.1218,1000.0
2007-02-06 12:15:00,105.88,105.9,105.66,105.76,15300.0,85.1138,85.1298,84.9369,85.0173,15300.0
2007-02-06 12:20:00,105.77,105.85,105.77,105.84,7600.0,85.0253,85.0896,85.0253,85.0816,7600.0
2007-02-06 12:25:00,105.85,106.0,105.82,105.98,13200.0,85.0896,85.2102,85.0655,85.1941,13200.0
2007-02-06 12:30:00,105.97,105.99,105.86,105.95,6600.0,85.1861,85.2022,85.0977,85.17,6600.0
2007-02-06 12:35:00,105.96,106.16,105.96,106.11,21100.0,85.1781,85.3388,85.1781,85.2987,21100.0
2007-02-06 12:40:00,106.13,106.19,106.07,106.16,6500.0,85.3147,85.363,85.2665,85.3388,6500.0
2007-02-06 12:45:00,106.15,106.15,106.06,106.07,2100.0,85.3308,85.3308,85.2585,85.2665,2100.0
2007-02-06 12:50:00,106.07,106.17,106.06,106.17,9900.0,85.2665,85.3469,85.2585,85.3469,9900.0
2007-02-06 12:55:00,106.1,106.15,106.1,106.1,3300.0,85.2906,85.3308,85.2906,85.2906,3300.0
2007-02-06 13:00:00,106.11,106.24,106.11,106.2,10500.0,85.2987,85.4032,85.2987,85.371,10500.0
2007-02-06 13:05:00,106.19,106.45,106.19,106.45,8200.0,85.363,85.572,85.363,85.572,8200.0
2007-02-06 13:10:00,106.45,106.62,106.45,106.62,9000.0,85.572,85.7086,85.572,85.7086,9000.0
2007-02-06 13:15:00,106.62,106.68,106.59,106.59,8700.0,85.7086,85.7569,85.6845,85.6845,8700.0
2007-02-06 13:20:00,106.58,106.58,106.49,106.52,3900.0,85.6765,85.6765,85.6041,85.6282,3900.0
2007-02-06 13:25:00,106.53,106.57,106.52,106.54,4200.0,85.6363,85.6684,85.6282,85.6443,4200.0
2007-02-06 13:30:00,106.54,106.7,106.54,106.7,4800.0,85.6443,85.7729,85.6443,85.7729,4800.0
2007-02-06 13:35:00,106.7,106.8,106.68,106.71,12500.0,85.7729,85.8533,85.7569,85.781,12500.0
2007-02-06 13:40:00,106.71,106.78,106.7,106.78,11500.0,85.781,85.8372,85.7729,85.8372,11500.0
2007-02-06 13:45:00,106.77,106.77,106.74,106.75,3200.0,85.8292,85.8292,85.8051,85.8131,3200.0
2007-02-06 13:50:00,106.74,106.74,106.69,106.72,4900.0,85.8051,85.8051,85.7649,85.789,4900.0
2007-02-06 13:55:00,106.72,106.88,106.72,106.87,11800.0,85.789,85.9176,85.789,85.9096,11800.0
2007-02-06 14:00:00,106.87,107.0,106.86,106.87,9500.0,85.9096,86.0141,85.9016,85.9096,9500.0
2007-02-06 14:05:00,106.85,106.87,106.83,106.84,4400.0,85.8935,85.9096,85.8774,85.8855,4400.0
2007-02-06 14:10:00,106.84,106.98,106.84,106.96,10000.0,85.8855,85.998,85.8855,85.9819,10000.0
2007-02-06 14:15:00,106.96,106.96,106.78,106.78,7200.0,85.9819,85.9819,85.8372,85.8372,7200.0
2007-02-06 14:20:00,106.76,106.84,106.75,106.81,4700.0,85.8212,85.8855,85.8131,85.8614,4700.0
2007-02-06 14:25:00,106.83,106.94,106.79,106.94,9900.0,85.8774,85.9659,85.8453,85.9659,9900.0
2007-02-06 14:30:00,106.93,106.93,106.89,106.89,4100.0,85.9578,85.9578,85.9257,85.9257,4100.0
2007-02-06 14:35:00,106.9,106.9,106.86,106.86,6500.0,85.9337,85.9337,85.9016,85.9016,6500.0
2007-02-06 14:40:00,106.86,106.92,106.85,106.91,8000.0,85.9016,85.9498,85.8935,85.9417,8000.0
2007-02-06 14:45:00,106.91,106.96,106.9,106.96,6900.0,85.9417,85.9819,85.9337,85.9819,6900.0
2007-02-06 14:50:00,106.96,107.0,106.85,106.99,24000.0,85.9819,86.0141,85.8935,86.0061,24000.0
2007-02-06 14:55:00,107.0,107.04,106.93,106.95,9600.0,86.0141,86.0463,85.9578,85.9739,9600.0
2007-02-06 15:00:00,106.95,107.05,106.94,106.98,9400.0,85.9739,86.0543,85.9659,85.998,9400.0
2007-02-06 15:05:00,106.97,106.98,106.94,106.95,10200.0,85.99,85.998,85.9659,85.9739,10200.0
2007-02-06 15:10:00,106.96,107.03,106.96,106.97,15000.0,85.9819,86.0382,85.9819,85.99,15000.0
2007-02-06 15:15:00,106.97,106.98,106.95,106.96,11500.0,85.99,85.998,85.9739,85.9819,11500.0
2007-02-06 15:20:00,106.94,107.09,106.94,107.01,14000.0,85.9659,86.0864,85.9659,86.0221,14000.0
2007-02-06 15:25:00,107.02,107.05,106.98,106.98,15400.0,86.0302,86.0543,85.998,85.998,15400.0
2007-02-06 15:30:00,106.98,106.99,106.9,106.9,7100.0,85.998,86.0061,85.9337,85.9337,7100.0
2007-02-06 15:35:00,106.9,106.9,106.84,106.84,9000.0,85.9337,85.9337,85.8855,85.8855,9000.0
2007-02-06 15:40:00,106.84,106.91,106.79,106.86,16000.0,85.8855,85.9417,85.8453,85.9016,16000.0
2007-02-06 15:45:00,106.87,106.87,106.82,106.84,12500.0,85.9096,85.9096,85.8694,85.8855,12500.0
2007-02-06 15:50:00,106.85,106.86,106.82,106.85,16800.0,85.8935,85.9016,85.8694,85.8935,16800.0
2007-02-06 15:55:00,106.85,106.87,106.84,106.87,22000.0,85.8935,85.9096,85.8855,85.9096,22000.0
2007-02-07 09:30:00,107.3,107.3,107.04,107.05,14800.0,86.2553,86.2553,86.0463,86.0543,14800.0
2007-02-07 09:35:00,107.0,107.18,107.0,107.1,5400.0,86.0141,86.1588,86.0141,86.0945,5400.0
2007-02-07 09:40:00,107.03,107.03,106.6,106.92,19300.0,86.0382,86.0382,85.6925,85.9498,19300.0
2007-02-07 09:45:00,106.9,107.09,106.89,107.09,7500.0,85.9337,86.0864,85.9257,86.0864,7500.0
2007-02-07 09:50:00,107.09,107.25,107.09,107.22,6100.0,86.0864,86.2151,86.0864,86.1909,6100.0
2007-02-07 09:55:00,107.22,107.22,107.05,107.08,4000.0,86.1909,86.1909,86.0543,86.0784,4000.0
2007-02-07 10:00:00,107.08,107.25,107.05,107.25,3800.0,86.0784,86.2151,86.0543,86.2151,3800.0
2007-02-07 10:05:00,107.25,107.25,107.14,107.15,5900.0,86.2151,86.2151,86.1266,86.1347,5900.0
2007-02-07 10:10:00,107.16,107.4,107.16,107.36,7400.0,86.1427,86.3356,86.1427,86.3035,7400.0
2007-02-07 10:15:00,107.35,107.35,107.16,107.19,4000.0,86.2955,86.2955,86.1427,86.1668,4000.0
2007-02-07 10:20:00,107.19,107.29,107.13,107.18,8000.0,86.1668,86.2472,86.1186,86.1588,8000.0
2007-02-07 10:25:00,107.2,107.22,107.15,107.16,9700.0,86.1749,86.1909,86.1347,86.1427,9700.0
2007-02-07 10:30:00,107.15,107.35,107.12,107.19,9500.0,86.1347,86.2955,86.1106,86.1668,9500.0
2007-02-07 10:35:00,107.2,107.21,107.12,107.16,10300.0,86.1749,86.1829,86.1106,86.1427,10300.0
2007-02-07 10:40:00,107.16,107.16,106.9,106.9,13500.0,86.1427,86.1427,85.9337,85.9337,13500.0
2007-02-07 10:45:00,106.9,106.92,106.8,106.87,11700.0,85.9337,85.9498,85.8533,85.9096,11700.0
2007-02-07 10:50:00,106.88,106.9,106.55,106.57,11600.0,85.9176,85.9337,85.6524,85.6684,11600.0
2007-02-07 10:55:00,106.57,106.66,106.56,106.6,5700.0,85.6684,85.7408,85.6604,85.6925,5700.0
2007-02-07 11:00:00,106.6,106.6,106.51,106.55,3600.0,85.6925,85.6925,85.6202,85.6524,3600.0
2007-02-07 11:05:00,106.58,106.67,106.55,106.55,8700.0,85.6765,85.7488,85.6524,85.6524,8700.0
2007-02-07 11:10:00,106.55,106.56,106.5,106.51,15800.0,85.6524,85.6604,85.6122,85.6202,15800.0
2007-02-07 11:15:00,106.55,106.59,106.39,106.42,12100.0,85.6524,85.6845,85.5237,85.5479,12100.0
2007-02-07 11:20:00,106.41,106.59,106.41,106.54,3800.0,85.5398,85.6845,85.5398,85.6443,3800.0
2007-02-07 11:25:00,106.54,106.65,106.51,106.65,4200.0,85.6443,85.7327,85.6202,85.7327,4200.0
2007-02-07 11:30:00,106.65,106.8,106.65,106.79,3000.0,85.7327,85.8533,85.7327,85.8453,3000.0
2007-02-07 11:35:00,106.78,106.8,106.71,106.79,1800.0,85.8372,85.8533,85.781,85.8453,1800.0
2007-02-07 11:40:00,106.77,106.8,106.66,106.8,4000.0,85.8292,85.8533,85.7408,85.8533,4000.0
2007-02-07 11:45:00,106.8,106.86,106.78,106.79,4100.0,85.8533,85.9016,85.8372,85.8453,4100.0
2007-02-07 11:50:00,106.77,106.78,106.74,106.76,1600.0,85.8292,85.8372,85.8051,85.8212,1600.0
2007-02-07 11:55:00,106.77,106.91,106.77,106.81,3400.0,85.8292,85.9417,85.8292,85.8614,3400.0
2007-02-07 12:00:00,106.83,106.83,106.75,106.75,3600.0,85.8774,85.8774,85.8131,85.8131,3600.0
2007-02-07 12:05:00,106.77,106.83,106.76,106.83,2600.0,85.8292,85.8774,85.8212,85.8774,2600.0
2007-02-07 12:10:00,106.87,106.88,106.82,106.82,1200.0,85.9096,85.9176,85.8694,85.8694,1200.0
2007-02-07 12:15:00,106.83,106.86,106.82,106.82,800.0,85.8774,85.9016,85.8694,85.8694,800.0
2007-02-07 12:20:00,106.83,106.85,106.83,106.83,1000.0,85.8774,85.8935,85.8774,85.8774,1000.0
2007-02-07 12:25:00,106.83,106.85,106.8,106.85,1200.0,85.8774,85.8935,85.8533,85.8935,1200.0
2007-02-07 12:30:00,106.85,106.98,106.83,106.94,1200.0,85.8935,85.998,85.8774,85.9659,1200.0
2007-02-07 12:35:00,106.98,107.0,106.95,106.97,2500.0,85.998,86.0141,85.9739,85.99,2500.0
2007-02-07 12:40:00,106.98,107.08,106.98,107.05,1200.0,85.998,86.0784,85.998,86.0543,1200.0
2007-02-07 12:45:00,107.08,107.1,107.07,107.1,1200.0,86.0784,86.0945,86.0704,86.0945,1200.0
2007-02-07 12:50:00,107.1,107.13,107.05,107.12,1800.0,86.0945,86.1186,86.0543,86.1106,1800.0
2007-02-07 12:55:00,107.08,107.08,107.01,107.01,900.0,86.0784,86.0784,86.0221,86.0221,900.0
2007-02-07 13:00:00,107.03,107.08,107.02,107.04,1400.0,86.0382,86.0784,86.0302,86.0463,1400.0
2007-02-07 13:05:00,107.04,107.04,107.03,107.03,200.0,86.0463,86.0463,86.0382,86.0382,200.0
2007-02-07 13:10:00,107.08,107.08,106.98,107.01,2700.0,86.0784,86.0784,85.998,86.0221,2700.0
2007-02-07 13:15:00,106.99,107.04,106.99,107.01,1600.0,86.0061,86.0463,86.0061,86.0221,1600.0
2007-02-07 13:20:00,107.0,107.0,106.95,106.95,1300.0,86.0141,86.0141,85.9739,85.9739,1300.0
2007-02-07 13:25:00,106.93,106.93,106.89,106.89,2100.0,85.9578,85.9578,85.9257,85.9257,2100.0
2007-02-07 13:30:00,106.89,106.9,106.89,106.89,1900.0,85.9257,85.9337,85.9257,85.9257,1900.0
2007-02-07 13:35:00,106.89,106.89,106.8,106.82,4400.0,85.9257,85.9257,85.8533,85.8694,4400.0
2007-02-07 13:40:00,106.82,106.82,106.8,106.81,1200.0,85.8694,85.8694,85.8533,85.8614,1200.0
2007-02-07 13:45:00,106.84,106.84,106.81,106.81,800.0,85.8855,85.8855,85.8614,85.8614,800.0
2007-02-07 13:50:00,106.8,106.8,106.78,106.79,2900.0,85.8533,85.8533,85.8372,85.8453,2900.0
2007-02-07 13:55:00,106.79,106.8,106.77,106.8,2000.0,85.8453,85.8533,85.8292,85.8533,2000.0
2007-02-07 14:00:00,106.8,106.89,106.8,106.89,1800.0,85.8533,85.9257,85.8533,85.9257,1800.0
2007-02-07 14:05:00,106.85,106.85,106.75,106.77,4800.0,85.8935,85.8935,85.8131,85.8292,4800.0
2007-02-07 14:10:00,106.77,106.8,106.75,106.75,3800.0,85.8292,85.8533,85.8131,85.8131,3800.0
2007-02-07 14:15:00,106.75,106.81,106.72,106.81,10400.0,85.8131,85.8614,85.789,85.8614,10400.0
2007-02-07 14:20:00,106.82,106.88,106.8,106.87,6200.0,85.8694,85.9176,85.8533,85.9096,6200.0
2007-02-07 14:25:00,106.88,106.92,106.88,106.89,7100.0,85.9176,85.9498,85.9176,85.9257,7100.0
2007-02-07 14:30:00,106.89,106.89,106.8,106.8,1900.0,85.9257,85.9257,85.8533,85.8533,1900.0
2007-02-07 14:35:00,106.8,106.8,106.6,106.72,10500.0,85.8533,85.8533,85.6925,85.789,10500.0
2007-02-07 14:40:00,106.72,106.8,106.72,106.79,7100.0,85.789,85.8533,85.789,85.8453,7100.0
2007-02-07 14:45:00,106.75,106.79,106.75,106.75,800.0,85.8131,85.8453,85.8131,85.8131,800.0
2007-02-07 14:50:00,106.78,106.87,106.78,106.84,9500.0,85.8372,85.9096,85.8372,85.8855,9500.0
2007-02-07 14:55:00,106.83,106.84,106.79,106.84,4400.0,85.8774,85.8855,85.8453,85.8855,4400.0
2007-02-07 15:00:00,106.81,106.86,106.81,106.84,2900.0,85.8614,85.9016,85.8614,85.8855,2900.0
2007-02-07 15:05:00,106.8,106.82,106.77,106.82,4200.0,85.8533,85.8694,85.8292,85.8694,4200.0
2007-02-07 15:10:00,106.82,106.87,106.82,106.82,4300.0,85.8694,85.9096,85.8694,85.8694,4300.0
2007-02-07 15:15:00,106.84,106.91,106.84,106.87,2700.0,85.8855,85.9417,85.8855,85.9096,2700.0
2007-02-07 15:20:00,106.86,106.93,106.8,106.91,5400.0,85.9016,85.9578,85.8533,85.9417,5400.0
2007-02-07 15:25:00,106.9,106.91,106.83,106.86,3400.0,85.9337,85.9417,85.8774,85.9016,3400.0
2007-02-07 15:30:00,106.84,106.91,106.84,106.9,4500.0,85.8855,85.9417,85.8855,85.9337,4500.0
2007-02-07 15:35:00,106.9,106.95,106.9,106.93,8500.0,85.9337,85.9739,85.9337,85.9578,8500.0
2007-02-07 15:40:00,106.93,106.96,106.91,106.92,7800.0,85.9578,85.9819,85.9417,85.9498,7800.0
2007-02-07 15:45:00,106.93,106.98,106.92,106.97,4900.0,85.9578,85.998,85.9498,85.99,4900.0
2007-02-07 15:50:00,106.98,107.05,106.98,107.05,8100.0,85.998,86.0543,85.998,86.0543,8100.0
2007-02-07 15:55:00,107.04,107.11,107.04,107.07,14400.0,86.0463,86.1025,86.0463,86.0704,14400.0
2007-02-08 09:30:00,107.1,107.1,106.51,106.95,97200.0,86.0945,86.0945,85.6202,85.9739,97200.0
2007-02-08 09:35:00,106.87,106.95,106.8,106.92,49600.0,85.9096,85.9739,85.8533,85.9498,49600.0
2007-02-08 09:40:00,106.93,107.17,106.93,107.1,20700.0,85.9578,86.1508,85.9578,86.0945,20700.0
2007-02-08 09:45:00,107.03,107.1,106.89,106.94,30000.0,86.0382,86.0945,85.9257,85.9659,30000.0
2007-02-08 09:50:00,106.91,107.34,106.91,107.26,32500.0,85.9417,86.2874,85.9417,86.2231,32500.0
2007-02-08 09:55:00,107.1,107.22,107.0,107.17,14100.0,86.0945,86.1909,86.0141,86.1508,14100.0
2007-02-08 10:00:00,107.2,107.55,107.2,107.55,18600.0,86.1749,86.4562,86.1749,86.4562,18600.0
2007-02-08 10:05:00,107.53,107.86,107.48,107.64,16100.0,86.4401,86.7054,86.4,86.5286,16100.0
2007-02-08 10:10:00,107.63,108.23,107.63,108.23,20000.0,86.5205,87.0029,86.5205,87.0029,20000.0
2007-02-08 10:15:00,108.21,108.75,108.05,108.71,23500.0,86.9868,87.4209,86.8582,87.3887,23500.0
2007-02-08 10:20:00,108.65,109.35,108.53,109.2,41500.0,87.3405,87.9032,87.244,87.7826,41500.0
2007-02-08 10:25:00,109.25,110.13,109.2,109.7,89300.0,87.8228,88.5302,87.7826,88.1845,89300.0
2007-02-08 10:30:00,109.7,109.7,109.5,109.7,11800.0,88.1845,88.1845,88.0238,88.1845,11800.0
2007-02-08 10:35:00,109.7,109.7,109.12,109.32,23100.0,88.1845,88.1845,87.7183,87.8791,23100.0
2007-02-08 10:40:00,109.23,109.34,109.08,109.1,7400.0,87.8067,87.8952,87.6861,87.7022,7400.0
2007-02-08 10:45:00,109.09,109.1,108.89,109.1,13700.0,87.6942,87.7022,87.5334,87.7022,13700.0
2007-02-08 10:50:00,109.08,109.25,109.0,109.12,16400.0,87.6861,87.8228,87.6218,87.7183,16400.0
2007-02-08 10:55:00,109.12,109.12,109.01,109.01,8000.0,87.7183,87.7183,87.6299,87.6299,8000.0
2007-02-08 11:00:00,109.03,109.2,108.77,109.2,12300.0,87.646,87.7826,87.4369,87.7826,12300.0
2007-02-08 11:05:00,109.15,109.27,109.15,109.18,6400.0,87.7424,87.8389,87.7424,87.7665,6400.0
2007-02-08 11:10:00,109.19,109.19,108.88,108.96,14100.0,87.7746,87.7746,87.5254,87.5897,14100.0
2007-02-08 11:15:00,108.95,108.97,108.8,108.88,8600.0,87.5816,87.5977,87.4611,87.5254,8600.0
2007-02-08 11:20:00,108.81,108.89,108.7,108.71,11800.0,87.4691,87.5334,87.3807,87.3887,11800.0
2007-02-08 11:25:00,108.7,108.7,108.51,108.58,8400.0,87.3807,87.3807,87.2279,87.2842,8400.0
2007-02-08 11:30:00,108.58,108.58,108.5,108.58,7900.0,87.2842,87.2842,87.2199,87.2842,7900.0
2007-02-08 11:35:00,108.58,108.58,108.32,108.35,8900.0,87.2842,87.2842,87.0752,87.0993,8900.0
2007-02-08 11:40:00,108.35,108.42,108.21,108.21,9300.0,87.0993,87.1556,86.9868,86.9868,9300.0
2007-02-08 11:45:00,108.22,108.47,108.2,108.47,9000.0,86.9948,87.1958,86.9787,87.1958,9000.0
2007-02-08 11:50:00,108.49,108.73,108.44,108.68,11200.0,87.2119,87.4048,87.1717,87.3646,11200.0
2007-02-08 11:55:00,108.73,108.89,108.69,108.78,8600.0,87.4048,87.5334,87.3726,87.445,8600.0
2007-02-08 12:00:00,108.83,108.83,108.56,108.56,6900.0,87.4852,87.4852,87.2681,87.2681,6900.0
2007-02-08 12:05:00,108.58,108.58,108.3,108.32,6400.0,87.2842,87.2842,87.0591,87.0752,6400.0
2007-02-08 12:10:00,108.31,108.34,108.27,108.34,9100.0,87.0672,87.0913,87.035,87.0913,9100.0
2007-02-08 12:15:00,108.33,108.33,108.3,108.31,2300.0,87.0832,87.0832,87.0591,87.0672,2300.0
2007-02-08 12:20:00,108.3,108.61,108.3,108.56,8100.0,87.0591,87.3083,87.0591,87.2681,8100.0
2007-02-08 12:25:00,108.57,108.61,108.52,108.61,4600.0,87.2762,87.3083,87.236,87.3083,4600.0
2007-02-08 12:30:00,108.61,108.65,108.61,108.65,4500.0,87.3083,87.3405,87.3083,87.3405,4500.0
2007-02-08 12:35:00,108.65,108.67,108.57,108.57,10000.0,87.3405,87.3566,87.2762,87.2762,10000.0
2007-02-08 12:40:00,108.57,108.57,108.46,108.5,4900.0,87.2762,87.2762,87.1877,87.2199,4900.0
2007-02-08 12:45:00,108.51,108.62,108.49,108.62,2900.0,87.2279,87.3164,87.2119,87.3164,2900.0
2007-02-08 12:50:00,108.62,108.67,108.58,108.58,4000.0,87.3164,87.3566,87.2842,87.2842,4000.0
2007-02-08 12:55:00,108.58,108.58,108.52,108.52,1400.0,87.2842,87.2842,87.236,87.236,1400.0
2007-02-08 13:00:00,108.57,108.71,108.57,108.64,9700.0,87.2762,87.3887,87.2762,87.3324,9700.0
2007-02-08 13:05:00,108.66,109.01,108.63,109.0,21100.0,87.3485,87.6299,87.3244,87.6218,21100.0
2007-02-08 13:10:00,109.0,109.37,109.0,109.36,7100.0,87.6218,87.9193,87.6218,87.9112,7100.0
2007-02-08 13:15:00,109.37,109.48,109.26,109.26,12300.0,87.9193,88.0077,87.8308,87.8308,12300.0
2007-02-08 13:20:00,109.26,109.3,109.19,109.3,4300.0,87.8308,87.863,87.7746,87.863,4300.0
2007-02-08 13:25:00,109.3,109.35,109.27,109.34,5000.0,87.863,87.9032,87.8389,87.8952,5000.0
2007-02-08 13:30:00,109.3,109.4,109.29,109.38,7800.0,87.863,87.9434,87.855,87.9273,7800.0
2007-02-08 13:35:00,109.37,109.38,109.33,109.35,4400.0,87.9193,87.9273,87.8871,87.9032,4400.0
2007-02-08 13:40:00,109.35,109.4,109.35,109.38,5000.0,87.9032,87.9434,87.9032,87.9273,5000.0
2007-02-08 13:45:00,109.38,109.4,109.36,109.37,2400.0,87.9273,87.9434,87.9112,87.9193,2400.0
2007-02-08 13:50:00,109.37,109.41,109.36,109.36,3500.0,87.9193,87.9514,87.9112,87.9112,3500.0
2007-02-08 13:55:00,109.4,109.4,109.39,109.4,2800.0,87.9434,87.9434,87.9353,87.9434,2800.0
2007-02-08 14:00:00,109.4,109.4,109.36,109.37,10200.0,87.9434,87.9434,87.9112,87.9193,10200.0
2007-02-08 14:05:00,109.36,109.36,109.22,109.25,7400.0,87.9112,87.9112,87.7987,87.8228,7400.0
2007-02-08 14:10:00,109.25,109.35,109.25,109.34,5900.0,87.8228,87.9032,87.8228,87.8952,5900.0
2007-02-08 14:15:00,109.33,109.33,109.01,109.14,10700.0,87.8871,87.8871,87.6299,87.7344,10700.0
2007-02-08 14:20:00,109.16,109.33,109.16,109.31,8000.0,87.7505,87.8871,87.7505,87.871,8000.0
2007-02-08 14:25:00,109.31,109.34,109.25,109.3,5700.0,87.871,87.8952,87.8228,87.863,5700.0
2007-02-08 14:30:00,109.31,109.36,109.22,109.23,3500.0,87.871,87.9112,87.7987,87.8067,3500.0
2007-02-08 14:35:00,109.23,109.37,109.23,109.31,8900.0,87.8067,87.9193,87.8067,87.871,8900.0
2007-02-08 14:40:00,109.33,109.36,109.32,109.33,5800.0,87.8871,87.9112,87.8791,87.8871,5800.0
2007-02-08 14:45:00,109.33,109.66,109.31,109.59,15600.0,87.8871,88.1524,87.871,88.0961,15600.0
2007-02-08 14:50:00,109.59,109.69,109.56,109.69,9900.0,88.0961,88.1765,88.072,88.1765,9900.0
2007-02-08 14:55:00,109.69,109.69,109.45,109.58,14600.0,88.1765,88.1765,87.9836,88.0881,14600.0
2007-02-08 15:00:00,109.59,109.59,109.44,109.47,7300.0,88.0961,88.0961,87.9755,87.9997,7300.0
2007-02-08 15:05:00,109.47,109.47,109.31,109.31,16100.0,87.9997,87.9997,87.871,87.871,16100.0
2007-02-08 15:10:00,109.33,109.34,109.17,109.29,13000.0,87.8871,87.8952,87.7585,87.855,13000.0
2007-02-08 15:15:00,109.3,109.35,109.2,109.29,19600.0,87.863,87.9032,87.7826,87.855,19600.0
2007-02-08 15:20:00,109.3,109.48,109.3,109.4,8500.0,87.863,88.0077,87.863,87.9434,8500.0
2007-02-08 15:25:00,109.4,109.44,109.37,109.38,9100.0,87.9434,87.9755,87.9193,87.9273,9100.0
2007-02-08 15:30:00,109.37,109.43,109.34,109.41,14300.0,87.9193,87.9675,87.8952,87.9514,14300.0
2007-02-08 15:35:00,109.39,109.45,109.38,109.44,7000.0,87.9353,87.9836,87.9273,87.9755,7000.0
2007-02-08 15:40:00,109.45,109.45,109.3,109.31,13300.0,87.9836,87.9836,87.863,87.871,13300.0
2007-02-08 15:45:00,109.31,109.31,109.26,109.27,6900.0,87.871,87.871,87.8308,87.8389,6900.0
2007-02-08 15:50:00,109.26,109.27,109.06,109.1,13600.0,87.8308,87.8389,87.6701,87.7022,13600.0
2007-02-08 15:55:00,109.1,109.29,109.09,109.28,19200.0,87.7022,87.855,87.6942,87.8469,19200.0
2007-02-09 09:30:00,109.25,109.5,109.2,109.25,20300.0,87.8228,88.0238,87.7826,87.8228,20300.0
2007-02-09 09:35:00,109.24,109.43,109.1,109.37,25500.0,87.8148,87.9675,87.7022,87.9193,25500.0
2007-02-09 09:40:00,109.4,109.65,109.3,109.58,21900.0,87.9434,88.1444,87.863,88.0881,21900.0
2007-02-09 09:45:00,109.57,109.59,109.31,109.55,10300.0,88.08,88.0961,87.871,88.064,10300.0
2007-02-09 09:50:00,109.58,110.2,109.58,109.71,31400.0,88.0881,88.5865,88.0881,88.1926,31400.0
2007-02-09 09:55:00,109.62,109.78,109.6,109.66,14900.0,88.1202,88.2489,88.1042,88.1524,14900.0
2007-02-09 10:00:00,109.55,109.67,109.35,109.63,16800.0,88.064,88.1604,87.9032,88.1283,16800.0
2007-02-09 10:05:00,109.63,110.06,109.63,110.05,10200.0,88.1283,88.4739,88.1283,88.4659,10200.0
2007-02-09 10:10:00,110.05,110.52,110.01,110.41,26200.0,88.4659,88.8437,88.4337,88.7553,26200.0
2007-02-09 10:15:00,110.42,110.97,110.42,110.89,24200.0,88.7633,89.2055,88.7633,89.1412,24200.0
2007-02-09 10:20:00,110.9,110.9,110.7,110.7,10100.0,89.1492,89.1492,88.9884,88.9884,10100.0
2007-02-09 10:25:00,110.66,110.71,110.46,110.46,18200.0,88.9563,88.9965,88.7955,88.7955,18200.0
2007-02-09 10:30:00,110.42,110.49,110.3,110.38,23100.0,88.7633,88.8196,88.6669,88.7312,23100.0
2007-02-09 10:35:00,110.39,110.61,110.34,110.41,17200.0,88.7392,88.9161,88.699,88.7553,17200.0
2007-02-09 10:40:00,110.41,110.46,110.36,110.38,16700.0,88.7553,88.7955,88.7151,88.7312,16700.0
2007-02-09 10:45:00,110.38,110.47,110.37,110.46,13800.0,88.7312,88.8035,88.7231,88.7955,13800.0
2007-02-09 10:50:00,110.45,110.45,110.39,110.41,7200.0,88.7874,88.7874,88.7392,88.7553,7200.0
2007-02-09 10:55:00,110.38,110.44,110.37,110.44,8100.0,88.7312,88.7794,88.7231,88.7794,8100.0
2007-02-09 11:00:00,110.44,110.44,110.38,110.4,10000.0,88.7794,88.7794,88.7312,88.7473,10000.0
2007-02-09 11:05:00,110.39,110.44,110.36,110.43,10000.0,88.7392,88.7794,88.7151,88.7714,10000.0
2007-02-09 11:10:00,110.44,110.45,110.35,110.35,6400.0,88.7794,88.7874,88.7071,88.7071,6400.0
2007-02-09 11:15:00,110.35,110.58,110.26,110.3,27400.0,88.7071,88.892,88.6347,88.6669,27400.0
2007-02-09 11:20:00,110.3,110.3,110.1,110.11,10600.0,88.6669,88.6669,88.5061,88.5141,10600.0
2007-02-09 11:25:00,110.13,110.16,110.11,110.15,5500.0,88.5302,88.5543,88.5141,88.5463,5500.0
2007-02-09 11:30:00,110.13,110.14,110.0,110.01,10600.0,88.5302,88.5382,88.4257,88.4337,10600.0
2007-02-09 11:35:00,110.0,110.02,109.92,109.92,15500.0,88.4257,88.4418,88.3614,88.3614,15500.0
2007-02-09 11:40:00,109.96,110.21,109.94,110.21,12800.0,88.3936,88.5945,88.3775,88.5945,12800.0
2007-02-09 11:45:00,110.21,110.21,110.01,110.01,3600.0,88.5945,88.5945,88.4337,88.4337,3600.0
2007-02-09 11:50:00,110.01,110.02,109.82,109.84,16100.0,88.4337,88.4418,88.281,88.2971,16100.0
2007-02-09 11:55:00,109.82,109.82,109.65,109.7,15300.0,88.281,88.281,88.1444,88.1845,15300.0
2007-02-09 12:00:00,109.69,109.69,109.62,109.62,3300.0,88.1765,88.1765,88.1202,88.1202,3300.0
2007-02-09 12:05:00,109.61,109.62,109.55,109.62,10200.0,88.1122,88.1202,88.064,88.1202,10200.0
2007-02-09 12:10:00,109.62,109.62,109.56,109.57,6200.0,88.1202,88.1202,88.072,88.08,6200.0
2007-02-09 12:15:00,109.57,109.57,109.54,109.57,12300.0,88.08,88.08,88.0559,88.08,12300.0
2007-02-09 12:20:00,109.57,109.57,109.45,109.46,9100.0,88.08,88.08,87.9836,87.9916,9100.0
2007-02-09 12:25:00,109.46,109.5,109.4,109.4,8900.0,87.9916,88.0238,87.9434,87.9434,8900.0
2007-02-09 12:30:00,109.38,109.38,109.04,109.05,10200.0,87.9273,87.9273,87.654,87.662,10200.0
2007-02-09 12:35:00,109.04,109.13,109.01,109.08,15000.0,87.654,87.7263,87.6299,87.6861,15000.0
2007-02-09 12:40:00,109.07,109.07,108.91,108.91,10700.0,87.6781,87.6781,87.5495,87.5495,10700.0
2007-02-09 12:45:00,108.9,109.08,108.9,108.98,16100.0,87.5414,87.6861,87.5414,87.6058,16100.0
2007-02-09 12:50:00,108.99,109.0,108.84,108.88,8500.0,87.6138,87.6218,87.4932,87.5254,8500.0
2007-02-09 12:55:00,108.91,109.05,108.9,109.01,12600.0,87.5495,87.662,87.5414,87.6299,12600.0
2007-02-09 13:00:00,109.0,109.05,108.94,109.02,13700.0,87.6218,87.662,87.5736,87.6379,13700.0
2007-02-09 13:05:00,109.0,109.13,108.99,109.1,10800.0,87.6218,87.7263,87.6138,87.7022,10800.0
2007-02-09 13:10:00,109.06,109.07,108.97,109.05,8000.0,87.6701,87.6781,87.5977,87.662,8000.0
2007-02-09 13:15:00,109.06,109.14,108.95,109.14,8900.0,87.6701,87.7344,87.5816,87.7344,8900.0
2007-02-09 13:20:00,109.17,109.39,109.11,109.34,10700.0,87.7585,87.9353,87.7103,87.8952,10700.0
2007-02-09 13:25:00,109.31,109.34,109.2,109.2,5400.0,87.871,87.8952,87.7826,87.7826,5400.0
2007-02-09 13:30:00,109.14,109.16,108.84,108.85,14100.0,87.7344,87.7505,87.4932,87.5013,14100.0
2007-02-09 13:35:00,108.83,108.94,108.77,108.87,15400.0,87.4852,87.5736,87.4369,87.5173,15400.0
2007-02-09 13:40:00,108.86,108.96,108.82,108.82,10300.0,87.5093,87.5897,87.4771,87.4771,10300.0
2007-02-09 13:45:00,108.82,108.82,108.63,108.7,11500.0,87.4771,87.4771,87.3244,87.3807,11500.0
2007-02-09 13:50:00,108.67,108.91,108.65,108.89,9000.0,87.3566,87.5495,87.3405,87.5334,9000.0
2007-02-09 13:55:00,108.89,109.04,108.88,109.0,12100.0,87.5334,87.654,87.5254,87.6218,12100.0
2007-02-09 14:00:00,109.01,109.02,108.94,109.02,15300.0,87.6299,87.6379,87.5736,87.6379,15300.0
2007-02-09 14:05:00,109.03,109.03,108.94,108.97,13400.0,87.646,87.646,87.5736,87.5977,13400.0
2007-02-09 14:10:00,108.97,109.03,108.9,108.91,15900.0,87.5977,87.646,87.5414,87.5495,15900.0
2007-02-09 14:15:00,108.9,109.01,108.9,108.91,9200.0,87.5414,87.6299,87.5414,87.5495,9200.0
2007-02-09 14:20:00,108.91,108.97,108.86,108.97,13300.0,87.5495,87.5977,87.5093,87.5977,13300.0
2007-02-09 14:25:00,108.95,108.95,108.9,108.91,3100.0,87.5816,87.5816,87.5414,87.5495,3100.0
2007-02-09 14:30:00,108.91,108.91,108.7,108.7,7800.0,87.5495,87.5495,87.3807,87.3807,7800.0
2007-02-09 14:35:00,108.7,108.75,108.6,108.69,19200.0,87.3807,87.4209,87.3003,87.3726,19200.0
2007-02-09 14:40:00,108.67,108.73,108.59,108.59,3800.0,87.3566,87.4048,87.2922,87.2922,3800.0
2007-02-09 14:45:00,108.56,108.6,108.5,108.54,14200.0,87.2681,87.3003,87.2199,87.2521,14200.0
2007-02-09 14:50:00,108.53,108.75,108.53,108.6,9300.0,87.244,87.4209,87.244,87.3003,9300.0
2007-02-09 14:55:00,108.58,108.62,108.46,108.6,17500.0,87.2842,87.3164,87.1877,87.3003,17500.0
2007-02-09 15:00:00,108.61,108.67,108.55,108.66,11300.0,87.3083,87.3566,87.2601,87.3485,11300.0
2007-02-09 15:05:00,108.66,108.66,108.6,108.61,12400.0,87.3485,87.3485,87.3003,87.3083,12400.0
2007-02-09 15:10:00,108.61,108.69,108.61,108.61,13900.0,87.3083,87.3726,87.3083,87.3083,13900.0
2007-02-09 15:15:00,108.61,108.73,108.6,108.71,11100.0,87.3083,87.4048,87.3003,87.3887,11100.0
2007-02-09 15:20:00,108.71,108.8,108.69,108.77,18800.0,87.3887,87.4611,87.3726,87.4369,18800.0
2007-02-09 15:25:00,108.78,108.94,108.77,108.9,21600.0,87.445,87.5736,87.4369,87.5414,21600.0
2007-02-09 15:30:00,108.9,108.96,108.86,108.93,13900.0,87.5414,87.5897,87.5093,87.5656,13900.0
2007-02-09 15:35:00,108.92,109.0,108.87,108.98,17300.0,87.5575,87.6218,87.5173,87.6058,17300.0
2007-02-09 15:40:00,108.97,108.97,108.85,108.85,17300.0,87.5977,87.5977,87.5013,87.5013,17300.0
2007-02-09 15:45:00,108.86,108.89,108.68,108.81,23300.0,87.5093,87.5334,87.3646,87.4691,23300.0
2007-02-09 15:50:00,108.82,109.15,108.82,109.13,52900.0,87.4771,87.7424,87.4771,87.7263,52900.0
2007-02-09 15:55:00,109.12,109.28,109.11,109.19,55700.0,87.7183,87.8469,87.7103,87.7746,55700.0
2007-02-12 09:30:00,108.35,109.23,108.35,108.35,46400.0,87.0993,87.8067,87.0993,87.0993,46400.0
2007-02-12 09:35:00,108.3,108.52,108.07,108.17,13700.0,87.0591,87.236,86.8742,86.9546,13700.0
2007-02-12 09:40:00,108.17,108.65,108.14,108.65,22000.0,86.9546,87.3405,86.9305,87.3405,22000.0
2007-02-12 09:45:00,108.65,108.7,108.53,108.67,17700.0,87.3405,87.3807,87.244,87.3566,17700.0
2007-02-12 09:50:00,108.69,108.75,108.45,108.57,16700.0,87.3726,87.4209,87.1797,87.2762,16700.0
2007-02-12 09:55:00,108.58,108.64,108.22,108.23,14600.0,87.2842,87.3324,86.9948,87.0029,14600.0
2007-02-12 10:00:00,108.22,108.22,107.77,107.92,17500.0,86.9948,86.9948,86.6331,86.7537,17500.0
2007-02-12 10:05:00,107.93,108.07,107.93,108.0,12300.0,86.7617,86.8742,86.7617,86.818,12300.0
2007-02-12 10:10:00,108.05,108.18,108.02,108.16,16600.0,86.8582,86.9627,86.834,86.9466,16600.0
2007-02-12 10:15:00,108.17,108.28,108.02,108.28,13100.0,86.9546,87.043,86.834,87.043,13100.0
2007-02-12 10:20:00,108.27,108.27,108.06,108.08,6600.0,87.035,87.035,86.8662,86.8823,6600.0
2007-02-12 10:25:00,108.07,108.07,107.74,107.81,8400.0,86.8742,86.8742,86.609,86.6652,8400.0
2007-02-12 10:30:00,107.84,107.9,107.81,107.86,6000.0,86.6893,86.7376,86.6652,86.7054,6000.0
2007-02-12 10:35:00,107.85,107.92,107.76,107.91,11900.0,86.6974,86.7537,86.625,86.7456,11900.0
2007-02-12 10:40:00,107.91,108.27,107.89,108.13,11300.0,86.7456,87.035,86.7295,86.9225,11300.0
2007-02-12 10:45:00,108.16,108.16,107.88,107.99,16300.0,86.9466,86.9466,86.7215,86.8099,16300.0
2007-02-12 10:50:00,108.0,108.08,107.91,107.91,5700.0,86.818,86.8823,86.7456,86.7456,5700.0
2007-02-12 10:55:00,107.89,107.89,107.61,107.7,12600.0,86.7295,86.7295,86.5045,86.5768,12600.0
2007-02-12 11:00:00,107.7,107.88,107.66,107.83,11500.0,86.5768,86.7215,86.5447,86.6813,11500.0
2007-02-12 11:05:00,107.84,107.84,107.71,107.79,7900.0,86.6893,86.6893,86.5848,86.6492,7900.0
2007-02-12 11:10:00,107.82,107.83,107.67,107.67,5400.0,86.6733,86.6813,86.5527,86.5527,5400.0
2007-02-12 11:15:00,107.65,107.69,107.53,107.53,6200.0,86.5366,86.5688,86.4401,86.4401,6200.0
2007-02-12 11:20:00,107.54,107.54,107.37,107.41,11000.0,86.4482,86.4482,86.3115,86.3437,11000.0
2007-02-12 11:25:00,107.38,107.55,107.35,107.49,8400.0,86.3196,86.4562,86.2955,86.408,8400.0
2007-02-12 11:30:00,107.51,107.53,107.42,107.43,8100.0,86.4241,86.4401,86.3517,86.3598,8100.0
2007-02-12 11:35:00,107.43,107.56,107.35,107.48,12000.0,86.3598,86.4643,86.2955,86.4,12000.0
2007-02-12 11:40:00,107.48,107.61,107.48,107.58,5300.0,86.4,86.5045,86.4,86.4803,5300.0
2007-02-12 11:45:00,107.61,107.63,107.58,107.63,2100.0,86.5045,86.5205,86.4803,86.5205,2100.0
2007-02-12 11:50:00,107.63,107.73,107.63,107.73,2000.0,86.5205,86.6009,86.5205,86.6009,2000.0
2007-02-12 11:55:00,107.71,107.71,107.62,107.63,5100.0,86.5848,86.5848,86.5125,86.5205,5100.0
2007-02-12 12:00:00,107.64,107.64,107.49,107.51,6200.0,86.5286,86.5286,86.408,86.4241,6200.0
2007-02-12 12:05:00,107.51,107.64,107.5,107.6,4000.0,86.4241,86.5286,86.416,86.4964,4000.0
2007-02-12 12:10:00,107.65,107.65,107.61,107.63,1600.0,86.5366,86.5366,86.5045,86.5205,1600.0
2007-02-12 12:15:00,107.61,107.63,107.6,107.62,8300.0,86.5045,86.5205,86.4964,86.5125,8300.0
2007-02-12 12:20:00,107.62,107.95,107.6,107.92,7700.0,86.5125,86.7778,86.4964,86.7537,7700.0
2007-02-12 12:25:00,107.89,107.9,107.71,107.8,8400.0,86.7295,86.7376,86.5848,86.6572,8400.0
2007-02-12 12:30:00,107.78,107.81,107.75,107.76,4800.0,86.6411,86.6652,86.617,86.625,4800.0
2007-02-12 12:35:00,107.79,107.8,107.76,107.78,2100.0,86.6492,86.6572,86.625,86.6411,2100.0
2007-02-12 12:40:00,107.79,107.84,107.79,107.83,5000.0,86.6492,86.6893,86.6492,86.6813,5000.0
2007-02-12 12:45:00,107.84,108.12,107.84,108.05,21000.0,86.6893,86.9144,86.6893,86.8582,21000.0
2007-02-12 12:50:00,108.07,108.15,108.06,108.14,8400.0,86.8742,86.9385,86.8662,86.9305,8400.0
2007-02-12 12:55:00,108.13,108.13,108.08,108.12,10700.0,86.9225,86.9225,86.8823,86.9144,10700.0
2007-02-12 13:00:00,108.11,108.11,107.97,107.98,10300.0,86.9064,86.9064,86.7939,86.8019,10300.0
2007-02-12 13:05:00,107.99,107.99,107.9,107.9,2800.0,86.8099,86.8099,86.7376,86.7376,2800.0
2007-02-12 13:10:00,107.89,108.03,107.89,108.0,5900.0,86.7295,86.8421,86.7295,86.818,5900.0
2007-02-12 13:15:00,107.99,108.0,107.96,107.96,5600.0,86.8099,86.818,86.7858,86.7858,5600.0
2007-02-12 13:20:00,107.95,108.01,107.95,108.01,5300.0,86.7778,86.826,86.7778,86.826,5300.0
2007-02-12 13:25:00,108.0,108.09,107.92,108.02,11400.0,86.818,86.8903,86.7537,86.834,11400.0
2007-02-12 13:30:00,108.04,108.04,107.86,107.88,6700.0,86.8501,86.8501,86.7054,86.7215,6700.0
2007-02-12 13:35:00,107.88,107.9,107.85,107.89,9300.0,86.7215,86.7376,86.6974,86.7295,9300.0
2007-02-12 13:40:00,107.9,107.9,107.83,107.88,4800.0,86.7376,86.7376,86.6813,86.7215,4800.0
2007-02-12 13:45:00,107.88,107.96,107.88,107.88,6000.0,86.7215,86.7858,86.7215,86.7215,6000.0
2007-02-12 13:50:00,107.86,107.86,107.67,107.68,13600.0,86.7054,86.7054,86.5527,86.5607,13600.0
2007-02-12 13:55:00,107.67,107.76,107.64,107.72,7600.0,86.5527,86.625,86.5286,86.5929,7600.0
2007-02-12 14:00:00,107.67,107.72,107.63,107.68,7300.0,86.5527,86.5929,86.5205,86.5607,7300.0
2007-02-12 14:05:00,107.68,107.68,107.59,107.59,15200.0,86.5607,86.5607,86.4884,86.4884,15200.0
2007-02-12 14:10:00,107.6,107.61,107.58,107.6,7700.0,86.4964,86.5045,86.4803,86.4964,7700.0
2007-02-12 14:15:00,107.6,107.6,107.56,107.56,5300.0,86.4964,86.4964,86.4643,86.4643,5300.0
2007-02-12 14:20:00,107.56,107.6,107.56,107.6,6500.0,86.4643,86.4964,86.4643,86.4964,6500.0
2007-02-12 14:25:00,107.6,107.62,107.49,107.5,8500.0,86.4964,86.5125,86.408,86.416,8500.0
2007-02-12 14:30:00,107.49,107.51,107.36,107.51,16000.0,86.408,86.4241,86.3035,86.4241,16000.0
2007-02-12 14:35:00,107.53,107.53,107.44,107.45,13000.0,86.4401,86.4401,86.3678,86.3758,13000.0
2007-02-12 14:40:00,107.45,107.5,107.43,107.48,6300.0,86.3758,86.416,86.3598,86.4,6300.0
2007-02-12 14:45:00,107.48,107.48,107.39,107.4,6600.0,86.4,86.4,86.3276,86.3356,6600.0
2007-02-12 14:50:00,107.41,107.47,107.41,107.47,6400.0,86.3437,86.3919,86.3437,86.3919,6400.0
2007-02-12 14:55:00,107.47,107.48,107.43,107.47,10800.0,86.3919,86.4,86.3598,86.3919,10800.0
2007-02-12 15:00:00,107.47,107.5,107.45,107.48,6200.0,86.3919,86.416,86.3758,86.4,6200.0
2007-02-12 15:05:00,107.49,107.62,107.48,107.59,20600.0,86.408,86.5125,86.4,86.4884,20600.0
2007-02-12 15:10:00,107.59,107.76,107.56,107.76,13600.0,86.4884,86.625,86.4643,86.625,13600.0
2007-02-12 15:15:00,107.75,107.97,107.65,107.95,15200.0,86.617,86.7939,86.5366,86.7778,15200.0
2007-02-12 15:20:00,107.95,107.98,107.82,107.92,9200.0,86.7778,86.8019,86.6733,86.7537,9200.0
2007-02-12 15:25:00,107.99,108.01,107.93,107.99,12100.0,86.8099,86.826,86.7617,86.8099,12100.0
2007-02-12 15:30:00,107.99,107.99,107.86,107.95,10700.0,86.8099,86.8099,86.7054,86.7778,10700.0
2007-02-12 15:35:00,107.97,107.99,107.94,107.99,8700.0,86.7939,86.8099,86.7697,86.8099,8700.0
2007-02-12 15:40:00,108.01,108.06,107.98,108.01,7700.0,86.826,86.8662,86.8019,86.826,7700.0
2007-02-12 15:45:00,108.0,108.1,107.93,108.1,10300.0,86.818,86.8984,86.7617,86.8984,10300.0
2007-02-12 15:50:00,108.1,108.25,107.96,107.99,15600.0,86.8984,87.0189,86.7858,86.8099,15600.0
2007-02-12 15:55:00,107.99,108.16,107.98,108.15,14500.0,86.8099,86.9466,86.8019,86.9385,14500.0
2007-02-13 09:30:00,108.85,109.65,108.83,109.65,24900.0,87.5013,88.1444,87.4852,88.1444,24900.0
2007-02-13 09:35:00,109.64,109.64,109.25,109.25,6700.0,88.1363,88.1363,87.8228,87.8228,6700.0
2007-02-13 09:40:00,109.38,110.0,109.36,109.99,12300.0,87.9273,88.4257,87.9112,88.4177,12300.0
2007-02-13 09:45:00,109.99,110.0,109.6,109.71,23900.0,88.4177,88.4257,88.1042,88.1926,23900.0
2007-02-13 09:50:00,109.79,110.15,109.79,110.12,12100.0,88.2569,88.5463,88.2569,88.5222,12100.0
2007-02-13 09:55:00,110.14,110.45,110.14,110.45,17700.0,88.5382,88.7874,88.5382,88.7874,17700.0
2007-02-13 10:00:00,110.45,110.8,110.39,110.61,14700.0,88.7874,89.0688,88.7392,88.9161,14700.0
2007-02-13 10:05:00,110.59,110.8,110.43,110.77,14800.0,88.9,89.0688,88.7714,89.0447,14800.0
2007-02-13 10:10:00,110.77,111.0,110.6,110.8,26600.0,89.0447,89.2296,88.908,89.0688,26600.0
2007-02-13 10:15:00,110.8,110.8,110.62,110.69,17100.0,89.0688,89.0688,88.9241,88.9804,17100.0
2007-02-13 10:20:00,110.69,111.0,110.63,111.0,18900.0,88.9804,89.2296,88.9321,89.2296,18900.0
2007-02-13 10:25:00,110.96,110.96,110.86,110.86,5900.0,89.1974,89.1974,89.117,89.117,5900.0
2007-02-13 10:30:00,110.86,110.93,110.78,110.79,9500.0,89.117,89.1733,89.0527,89.0608,9500.0
2007-02-13 10:35:00,110.78,110.8,110.65,110.8,9300.0,89.0527,89.0688,88.9482,89.0688,9300.0
2007-02-13 10:40:00,110.8,110.8,110.71,110.72,5400.0,89.0688,89.0688,88.9965,89.0045,5400.0
2007-02-13 10:45:00,110.75,110.88,110.71,110.75,4900.0,89.0286,89.1331,88.9965,89.0286,4900.0
2007-02-13 10:50:00,110.75,110.75,110.35,110.35,6000.0,89.0286,89.0286,88.7071,88.7071,6000.0
2007-02-13 10:55:00,110.32,110.4,110.3,110.32,8600.0,88.6829,88.7473,88.6669,88.6829,8600.0
2007-02-13 11:00:00,110.33,110.52,110.33,110.45,8800.0,88.691,88.8437,88.691,88.7874,8800.0
2007-02-13 11:05:00,110.46,110.46,110.4,110.41,2800.0,88.7955,88.7955,88.7473,88.7553,2800.0
2007-02-13 11:10:00,110.36,110.36,110.18,110.18,4500.0,88.7151,88.7151,88.5704,88.5704,4500.0
2007-02-13 11:15:00,110.19,110.26,110.14,110.26,7500.0,88.5784,88.6347,88.5382,88.6347,7500.0
2007-02-13 11:20:00,110.26,110.35,110.26,110.34,9500.0,88.6347,88.7071,88.6347,88.699,9500.0
2007-02-13 11:25:00,110.35,110.62,110.34,110.61,7600.0,88.7071,88.9241,88.699,88.9161,7600.0
2007-02-13 11:30:00,110.62,111.1,110.62,111.05,16700.0,88.9241,89.31,88.9241,89.2698,16700.0
2007-02-13 11:35:00,111.05,111.06,110.95,111.05,12700.0,89.2698,89.2778,89.1894,89.2698,12700.0
2007-02-13 11:40:00,111.04,111.36,111.03,111.27,18500.0,89.2617,89.519,89.2537,89.4466,18500.0
2007-02-13 11:45:00,111.25,111.57,111.16,111.57,16400.0,89.4305,89.6878,89.3582,89.6878,16400.0
2007-02-13 11:50:00,111.56,111.7,111.47,111.63,11500.0,89.6797,89.7923,89.6074,89.736,11500.0
2007-02-13 11:55:00,111.63,111.63,111.47,111.5,12400.0,89.736,89.736,89.6074,89.6315,12400.0
2007-02-13 12:00:00,111.46,111.47,111.45,111.45,1300.0,89.5994,89.6074,89.5913,89.5913,1300.0
2007-02-13 12:05:00,111.47,111.47,111.24,111.24,4700.0,89.6074,89.6074,89.4225,89.4225,4700.0
2007-02-13 12:10:00,111.25,111.31,111.18,111.23,7100.0,89.4305,89.4788,89.3743,89.4145,7100.0
2007-02-13 12:15:00,111.18,111.18,111.16,111.17,4200.0,89.3743,89.3743,89.3582,89.3662,4200.0
2007-02-13 12:20:00,111.15,111.27,111.12,111.26,9500.0,89.3502,89.4466,89.326,89.4386,9500.0
2007-02-13 12:25:00,111.27,111.36,111.27,111.31,9800.0,89.4466,89.519,89.4466,89.4788,9800.0
2007-02-13 12:30:00,111.32,111.32,111.29,111.29,3000.0,89.4868,89.4868,89.4627,89.4627,3000.0
2007-02-13 12:35:00,111.29,111.35,111.12,111.12,13100.0,89.4627,89.5109,89.326,89.326,13100.0
2007-02-13 12:40:00,111.12,111.22,111.11,111.14,5600.0,89.326,89.4064,89.318,89.3421,5600.0
2007-02-13 12:45:00,111.15,111.25,111.14,111.25,3700.0,89.3502,89.4305,89.3421,89.4305,3700.0
2007-02-13 12:50:00,111.24,111.25,111.18,111.18,3900.0,89.4225,89.4305,89.3743,89.3743,3900.0
2007-02-13 12:55:00,111.18,111.18,111.13,111.15,5700.0,89.3743,89.3743,89.3341,89.3502,5700.0
2007-02-13 13:00:00,111.15,111.2,111.14,111.2,7000.0,89.3502,89.3904,89.3421,89.3904,7000.0
2007-02-13 13:05:00,111.2,111.46,111.2,111.45,8400.0,89.3904,89.5994,89.3904,89.5913,8400.0
2007-02-13 13:10:00,111.46,111.47,111.34,111.34,4900.0,89.5994,89.6074,89.5029,89.5029,4900.0
2007-02-13 13:15:00,111.41,111.5,111.35,111.5,5600.0,89.5592,89.6315,89.5109,89.6315,5600.0
2007-02-13 13:20:00,111.5,111.52,111.44,111.51,6900.0,89.6315,89.6476,89.5833,89.6396,6900.0
2007-02-13 13:25:00,111.51,111.55,111.44,111.51,5900.0,89.6396,89.6717,89.5833,89.6396,5900.0
2007-02-13 13:30:00,111.51,111.63,111.51,111.59,6200.0,89.6396,89.736,89.6396,89.7039,6200.0
2007-02-13 13:35:00,111.62,111.67,111.53,111.55,12100.0,89.728,89.7682,89.6556,89.6717,12100.0
2007-02-13 13:40:00,111.56,111.77,111.56,111.77,11700.0,89.6797,89.8486,89.6797,89.8486,11700.0
2007-02-13 13:45:00,111.77,111.85,111.75,111.82,11100.0,89.8486,89.9129,89.8325,89.8887,11100.0
2007-02-13 13:50:00,111.81,111.85,111.52,111.52,23200.0,89.8807,89.9129,89.6476,89.6476,23200.0
2007-02-13 13:55:00,111.57,111.87,111.54,111.83,8300.0,89.6878,89.9289,89.6637,89.8968,8300.0
2007-02-13 14:00:00,111.83,111.83,111.64,111.64,8500.0,89.8968,89.8968,89.7441,89.7441,8500.0
2007-02-13 14:05:00,111.65,111.65,111.54,111.55,9600.0,89.7521,89.7521,89.6637,89.6717,9600.0
2007-02-13 14:10:00,111.55,111.55,111.41,111.44,8800.0,89.6717,89.6717,89.5592,89.5833,8800.0
2007-02-13 14:15:00,111.44,111.58,111.33,111.34,13300.0,89.5833,89.6958,89.4949,89.5029,13300.0
2007-02-13 14:20:00,111.36,111.56,111.36,111.54,8800.0,89.519,89.6797,89.519,89.6637,8800.0
2007-02-13 14:25:00,111.56,111.65,111.44,111.55,11200.0,89.6797,89.7521,89.5833,89.6717,11200.0
2007-02-13 14:30:00,111.48,111.49,111.44,111.44,2300.0,89.6154,89.6235,89.5833,89.5833,2300.0
2007-02-13 14:35:00,111.45,111.45,111.32,111.32,1800.0,89.5913,89.5913,89.4868,89.4868,1800.0
2007-02-13 14:40:00,111.33,111.35,111.2,111.29,7600.0,89.4949,89.5109,89.3904,89.4627,7600.0
2007-02-13 14:45:00,111.28,111.28,111.18,111.28,7800.0,89.4547,89.4547,89.3743,89.4547,7800.0
2007-02-13 14:50:00,111.29,111.35,111.26,111.26,5300.0,89.4627,89.5109,89.4386,89.4386,5300.0
2007-02-13 14:55:00,111.24,111.25,111.21,111.24,3700.0,89.4225,89.4305,89.3984,89.4225,3700.0
2007-02-13 15:00:00,111.24,111.4,111.21,111.4,7200.0,89.4225,89.5511,89.3984,89.5511,7200.0
2007-02-13 15:05:00,111.4,111.4,111.39,111.4,2300.0,89.5511,89.5511,89.5431,89.5511,2300.0
2007-02-13 15:10:00,111.4,111.4,111.2,111.29,10600.0,89.5511,89.5511,89.3904,89.4627,10600.0
2007-02-13 15:15:00,111.28,111.33,111.27,111.27,4300.0,89.4547,89.4949,89.4466,89.4466,4300.0
2007-02-13 15:20:00,111.29,111.34,111.25,111.31,5700.0,89.4627,89.5029,89.4305,89.4788,5700.0
2007-02-13 15:25:00,111.31,111.32,111.17,111.17,4400.0,89.4788,89.4868,89.3662,89.3662,4400.0
2007-02-13 15:30:00,111.18,111.29,111.17,111.28,12500.0,89.3743,89.4627,89.3662,89.4547,12500.0
2007-02-13 15:35:00,111.28,111.39,111.26,111.27,12600.0,89.4547,89.5431,89.4386,89.4466,12600.0
2007-02-13 15:40:00,111.28,111.41,111.28,111.39,9400.0,89.4547,89.5592,89.4547,89.5431,9400.0
2007-02-13 15:45:00,111.39,111.45,111.34,111.39,16900.0,89.5431,89.5913,89.5029,89.5431,16900.0
2007-02-13 15:50:00,111.39,111.39,111.25,111.25,13200.0,89.5431,89.5431,89.4305,89.4305,13200.0
2007-02-13 15:55:00,111.25,111.5,111.23,111.5,30400.0,89.4305,89.6315,89.4145,89.6315,30400.0
2007-02-14 09:30:00,111.66,111.89,111.66,111.67,9200.0,89.7601,89.945,89.7601,89.7682,9200.0
2007-02-14 09:35:00,111.63,111.64,111.5,111.63,9800.0,89.736,89.7441,89.6315,89.736,9800.0
2007-02-14 09:40:00,111.62,111.88,111.62,111.85,9600.0,89.728,89.937,89.728,89.9129,9600.0
2007-02-14 09:45:00,111.85,112.2,111.85,112.09,9500.0,89.9129,90.1942,89.9129,90.1058,9500.0
2007-02-14 09:50:00,112.09,112.18,111.76,111.8,7000.0,90.1058,90.1781,89.8405,89.8727,7000.0
2007-02-14 09:55:00,111.8,111.95,111.72,111.95,6500.0,89.8727,89.9933,89.8084,89.9933,6500.0
2007-02-14 10:00:00,111.99,112.63,111.99,112.54,12900.0,90.0254,90.5399,90.0254,90.4675,12900.0
2007-02-14 10:05:00,112.53,113.25,112.52,112.95,14700.0,90.4595,91.0383,90.4515,90.7971,14700.0
2007-02-14 10:10:00,112.97,113.38,112.91,113.13,14500.0,90.8132,91.1428,90.765,90.9418,14500.0
2007-02-14 10:15:00,113.13,113.13,112.98,112.99,11200.0,90.9418,90.9418,90.8212,90.8293,11200.0
2007-02-14 10:20:00,112.99,113.0,112.85,112.87,6700.0,90.8293,90.8373,90.7167,90.7328,6700.0
2007-02-14 10:25:00,112.87,112.89,112.7,112.73,7200.0,90.7328,90.7489,90.5962,90.6203,7200.0
2007-02-14 10:30:00,112.74,113.1,112.74,113.07,13900.0,90.6283,90.9177,90.6283,90.8936,13900.0
2007-02-14 10:35:00,113.07,113.21,113.02,113.09,9500.0,90.8936,91.0061,90.8534,90.9097,9500.0
2007-02-14 10:40:00,113.0,113.09,113.0,113.09,5000.0,90.8373,90.9097,90.8373,90.9097,5000.0
2007-02-14 10:45:00,113.08,113.08,112.9,112.9,2500.0,90.9016,90.9016,90.7569,90.7569,2500.0
2007-02-14 10:50:00,112.9,112.9,112.77,112.78,4800.0,90.7569,90.7569,90.6524,90.6605,4800.0
2007-02-14 10:55:00,112.78,112.95,112.78,112.91,13700.0,90.6605,90.7971,90.6605,90.765,13700.0
2007-02-14 11:00:00,112.91,113.09,112.91,113.09,10300.0,90.765,90.9097,90.765,90.9097,10300.0
2007-02-14 11:05:00,113.14,113.15,113.03,113.06,8800.0,90.9499,90.9579,90.8614,90.8855,8800.0
2007-02-14 11:10:00,113.07,113.25,113.06,113.08,13800.0,90.8936,91.0383,90.8855,90.9016,13800.0
2007-02-14 11:15:00,113.08,113.08,112.88,112.92,6600.0,90.9016,90.9016,90.7409,90.773,6600.0
2007-02-14 11:20:00,112.9,112.9,112.8,112.8,4400.0,90.7569,90.7569,90.6765,90.6765,4400.0
2007-02-14 11:25:00,112.81,112.93,112.75,112.92,12400.0,90.6846,90.781,90.6363,90.773,12400.0
2007-02-14 11:30:00,112.9,113.01,112.89,112.96,11900.0,90.7569,90.8454,90.7489,90.8052,11900.0
2007-02-14 11:35:00,112.97,112.97,112.87,112.9,6200.0,90.8132,90.8132,90.7328,90.7569,6200.0
2007-02-14 11:40:00,112.88,112.89,112.8,112.8,4400.0,90.7409,90.7489,90.6765,90.6765,4400.0
2007-02-14 11:45:00,112.79,112.79,112.67,112.71,3500.0,90.6685,90.6685,90.572,90.6042,3500.0
2007-02-14 11:50:00,112.68,112.68,112.48,112.5,10400.0,90.5801,90.5801,90.4193,90.4354,10400.0
2007-02-14 11:55:00,112.5,112.5,112.37,112.38,7500.0,90.4354,90.4354,90.3309,90.3389,7500.0
2007-02-14 12:00:00,112.38,112.61,112.36,112.44,10400.0,90.3389,90.5238,90.3228,90.3871,10400.0
2007-02-14 12:05:00,112.43,112.43,112.33,112.34,3300.0,90.3791,90.3791,90.2987,90.3068,3300.0
2007-02-14 12:10:00,112.33,112.33,112.22,112.23,5600.0,90.2987,90.2987,90.2103,90.2183,5600.0
2007-02-14 12:15:00,112.21,112.41,112.18,112.41,9400.0,90.2023,90.363,90.1781,90.363,9400.0
2007-02-14 12:20:00,112.41,112.41,112.38,112.39,3200.0,90.363,90.363,90.3389,90.347,3200.0
2007-02-14 12:25:00,112.4,112.4,112.22,112.25,4900.0,90.355,90.355,90.2103,90.2344,4900.0
2007-02-14 12:30:00,112.24,112.24,112.1,112.12,12700.0,90.2264,90.2264,90.1138,90.1299,12700.0
2007-02-14 12:35:00,112.11,112.12,112.03,112.05,6100.0,90.1219,90.1299,90.0576,90.0736,6100.0
2007-02-14 12:40:00,112.04,112.09,112.04,112.09,4400.0,90.0656,90.1058,90.0656,90.1058,4400.0
2007-02-14 12:45:00,112.09,112.13,112.08,112.13,4500.0,90.1058,90.1379,90.0978,90.1379,4500.0
2007-02-14 12:50:00,112.14,112.15,112.13,112.14,5500.0,90.146,90.154,90.1379,90.146,5500.0
2007-02-14 12:55:00,112.15,112.2,112.15,112.19,6100.0,90.154,90.1942,90.154,90.1862,6100.0
2007-02-14 13:00:00,112.19,112.45,112.17,112.44,28600.0,90.1862,90.3952,90.1701,90.3871,28600.0
2007-02-14 13:05:00,112.45,112.52,112.42,112.42,4500.0,90.3952,90.4515,90.3711,90.3711,4500.0
2007-02-14 13:10:00,112.43,112.49,112.38,112.49,3900.0,90.3791,90.4273,90.3389,90.4273,3900.0
2007-02-14 13:15:00,112.52,112.56,112.51,112.56,2700.0,90.4515,90.4836,90.4434,90.4836,2700.0
2007-02-14 13:20:00,112.56,112.59,112.5,112.5,3500.0,90.4836,90.5077,90.4354,90.4354,3500.0
2007-02-14 13:25:00,112.54,112.68,112.54,112.64,5900.0,90.4675,90.5801,90.4675,90.5479,5900.0
2007-02-14 13:30:00,112.64,112.67,112.46,112.47,10200.0,90.5479,90.572,90.4032,90.4113,10200.0
2007-02-14 13:35:00,112.45,112.5,112.33,112.42,10900.0,90.3952,90.4354,90.2987,90.3711,10900.0
2007-02-14 13:40:00,112.43,112.44,112.3,112.31,8300.0,90.3791,90.3871,90.2746,90.2826,8300.0
2007-02-14 13:45:00,112.32,112.5,112.3,112.44,6200.0,90.2907,90.4354,90.2746,90.3871,6200.0
2007-02-14 13:50:00,112.49,112.49,112.31,112.31,6500.0,90.4273,90.4273,90.2826,90.2826,6500.0
2007-02-14 13:55:00,112.31,112.38,112.31,112.34,3900.0,90.2826,90.3389,90.2826,90.3068,3900.0
2007-02-14 14:00:00,112.34,112.41,112.34,112.35,7500.0,90.3068,90.363,90.3068,90.3148,7500.0
2007-02-14 14:05:00,112.36,112.37,112.34,112.37,6300.0,90.3228,90.3309,90.3068,90.3309,6300.0
2007-02-14 14:10:00,112.39,112.44,112.35,112.44,5000.0,90.347,90.3871,90.3148,90.3871,5000.0
2007-02-14 14:15:00,112.46,112.46,112.4,112.4,5000.0,90.4032,90.4032,90.355,90.355,5000.0
2007-02-14 14:20:00,112.4,112.42,112.29,112.29,7600.0,90.355,90.3711,90.2666,90.2666,7600.0
2007-02-14 14:25:00,112.31,112.31,112.21,112.25,5200.0,90.2826,90.2826,90.2023,90.2344,5200.0
2007-02-14 14:30:00,112.26,112.39,112.26,112.35,3100.0,90.2425,90.347,90.2425,90.3148,3100.0
2007-02-14 14:35:00,112.32,112.34,112.29,112.3,4800.0,90.2907,90.3068,90.2666,90.2746,4800.0
2007-02-14 14:40:00,112.29,112.34,112.18,112.19,13000.0,90.2666,90.3068,90.1781,90.1862,13000.0
2007-02-14 14:45:00,112.19,112.24,112.13,112.13,2400.0,90.1862,90.2264,90.1379,90.1379,2400.0
2007-02-14 14:50:00,112.17,112.19,112.05,112.12,3300.0,90.1701,90.1862,90.0736,90.1299,3300.0
2007-02-14 14:55:00,112.14,112.14,111.95,112.11,17000.0,90.146,90.146,89.9933,90.1219,17000.0
2007-02-14 15:00:00,112.11,112.12,112.08,112.11,14200.0,90.1219,90.1299,90.0978,90.1219,14200.0
2007-02-14 15:05:00,112.11,112.11,111.9,111.97,8000.0,90.1219,90.1219,89.9531,90.0093,8000.0
2007-02-14 15:10:00,111.97,111.97,111.91,111.95,8600.0,90.0093,90.0093,89.9611,89.9933,8600.0
2007-02-14 15:15:00,111.96,111.96,111.91,111.95,6800.0,90.0013,90.0013,89.9611,89.9933,6800.0
2007-02-14 15:20:00,111.95,111.96,111.91,111.95,9800.0,89.9933,90.0013,89.9611,89.9933,9800.0
2007-02-14 15:25:00,111.95,111.97,111.89,111.93,6800.0,89.9933,90.0093,89.945,89.9772,6800.0
2007-02-14 15:30:00,111.93,111.93,111.85,111.9,8400.0,89.9772,89.9772,89.9129,89.9531,8400.0
2007-02-14 15:35:00,111.9,111.91,111.77,111.87,9000.0,89.9531,89.9611,89.8486,89.9289,9000.0
2007-02-14 15:40:00,111.88,111.9,111.8,111.81,8500.0,89.937,89.9531,89.8727,89.8807,8500.0
2007-02-14 15:45:00,111.8,111.81,111.73,111.73,5500.0,89.8727,89.8807,89.8164,89.8164,5500.0
2007-02-14 15:50:00,111.74,111.79,111.69,111.76,16500.0,89.8244,89.8646,89.7842,89.8405,16500.0
2007-02-14 15:55:00,111.75,111.8,111.69,111.8,18500.0,89.8325,89.8727,89.7842,89.8727,18500.0
2007-02-15 09:30:00,111.95,112.05,111.88,112.03,10000.0,89.9933,90.0736,89.937,90.0576,10000.0
2007-02-15 09:35:00,112.04,112.2,111.94,112.04,19000.0,90.0656,90.1942,89.9852,90.0656,19000.0
2007-02-15 09:40:00,111.96,112.1,111.94,111.95,8000.0,90.0013,90.1138,89.9852,89.9933,8000.0
2007-02-15 09:45:00,111.95,111.95,111.38,111.39,15700.0,89.9933,89.9933,89.535,89.5431,15700.0
2007-02-15 09:50:00,111.39,111.55,111.25,111.55,12300.0,89.5431,89.6717,89.4305,89.6717,12300.0
2007-02-15 09:55:00,111.52,111.72,111.5,111.7,7000.0,89.6476,89.8084,89.6315,89.7923,7000.0
2007-02-15 10:00:00,111.78,111.81,111.5,111.5,8300.0,89.8566,89.8807,89.6315,89.6315,8300.0
2007-02-15 10:05:00,111.48,111.48,111.39,111.39,5100.0,89.6154,89.6154,89.5431,89.5431,5100.0
2007-02-15 10:10:00,111.35,111.43,111.2,111.4,9400.0,89.5109,89.5752,89.3904,89.5511,9400.0
2007-02-15 10:15:00,111.43,111.67,111.43,111.67,6400.0,89.5752,89.7682,89.5752,89.7682,6400.0
2007-02-15 10:20:00,111.69,111.72,111.6,111.7,3300.0,89.7842,89.8084,89.7119,89.7923,3300.0
2007-02-15 10:25:00,111.71,111.72,111.57,111.57,2900.0,89.8003,89.8084,89.6878,89.6878,2900.0
2007-02-15 10:30:00,111.57,111.78,111.53,111.67,6600.0,89.6878,89.8566,89.6556,89.7682,6600.0
2007-02-15 10:35:00,111.7,111.71,111.53,111.71,6300.0,89.7923,89.8003,89.6556,89.8003,6300.0
2007-02-15 10:40:00,111.71,111.93,111.69,111.93,10600.0,89.8003,89.9772,89.7842,89.9772,10600.0
2007-02-15 10:45:00,111.93,111.93,111.77,111.77,2100.0,89.9772,89.9772,89.8486,89.8486,2100.0
2007-02-15 10:50:00,111.72,111.89,111.65,111.81,6800.0,89.8084,89.945,89.7521,89.8807,6800.0
2007-02-15 10:55:00,111.75,111.9,111.74,111.81,4700.0,89.8325,89.9531,89.8244,89.8807,4700.0
2007-02-15 11:00:00,111.81,112.0,111.81,111.99,8100.0,89.8807,90.0334,89.8807,90.0254,8100.0
2007-02-15 11:05:00,111.97,112.18,111.97,112.16,10900.0,90.0093,90.1781,90.0093,90.1621,10900.0
2007-02-15 11:10:00,112.15,112.2,112.13,112.16,4300.0,90.154,90.1942,90.1379,90.1621,4300.0
2007-02-15 11:15:00,112.17,112.35,112.14,112.3,19900.0,90.1701,90.3148,90.146,90.2746,19900.0
2007-02-15 11:20:00,112.3,112.34,112.27,112.33,4500.0,90.2746,90.3068,90.2505,90.2987,4500.0
2007-02-15 11:25:00,112.3,112.5,112.21,112.4,7600.0,90.2746,90.4354,90.2023,90.355,7600.0
2007-02-15 11:30:00,112.39,112.47,112.33,112.46,6200.0,90.347,90.4113,90.2987,90.4032,6200.0
2007-02-15 11:35:00,112.46,112.46,112.28,112.34,3700.0,90.4032,90.4032,90.2585,90.3068,3700.0
2007-02-15 11:40:00,112.32,112.36,112.23,112.26,2200.0,90.2907,90.3228,90.2183,90.2425,2200.0
2007-02-15 11:45:00,112.19,112.19,111.91,112.03,5200.0,90.1862,90.1862,89.9611,90.0576,5200.0
2007-02-15 11:50:00,112.03,112.29,112.03,112.25,4600.0,90.0576,90.2666,90.0576,90.2344,4600.0
2007-02-15 11:55:00,112.24,112.33,112.24,112.3,3300.0,90.2264,90.2987,90.2264,90.2746,3300.0
2007-02-15 12:00:00,112.27,112.27,111.85,112.15,12300.0,90.2505,90.2505,89.9129,90.154,12300.0
2007-02-15 12:05:00,112.13,112.16,111.98,111.98,4700.0,90.1379,90.1621,90.0174,90.0174,4700.0
2007-02-15 12:10:00,111.93,112.21,111.93,112.15,4900.0,89.9772,90.2023,89.9772,90.154,4900.0
2007-02-15 12:15:00,112.15,112.15,112.09,112.13,1100.0,90.154,90.154,90.1058,90.1379,1100.0
2007-02-15 12:20:00,112.14,112.14,111.82,111.84,6700.0,90.146,90.146,89.8887,89.9048,6700.0
2007-02-15 12:25:00,111.84,112.0,111.84,111.84,4600.0,89.9048,90.0334,89.9048,89.9048,4600.0
2007-02-15 12:30:00,111.87,112.03,111.84,111.92,6200.0,89.9289,90.0576,89.9048,89.9691,6200.0
2007-02-15 12:35:00,111.89,112.07,111.87,111.99,5200.0,89.945,90.0897,89.9289,90.0254,5200.0
2007-02-15 12:40:00,112.04,112.14,112.04,112.11,13200.0,90.0656,90.146,90.0656,90.1219,13200.0
2007-02-15 12:45:00,112.08,112.1,111.95,112.02,2300.0,90.0978,90.1138,89.9933,90.0495,2300.0
2007-02-15 12:50:00,112.06,112.06,111.91,111.91,1300.0,90.0817,90.0817,89.9611,89.9611,1300.0
2007-02-15 12:55:00,111.91,112.08,111.86,112.03,7700.0,89.9611,90.0978,89.9209,90.0576,7700.0
2007-02-15 13:00:00,112.03,112.2,112.03,112.08,5500.0,90.0576,90.1942,90.0576,90.0978,5500.0
2007-02-15 13:05:00,112.07,112.09,111.99,112.07,5600.0,90.0897,90.1058,90.0254,90.0897,5600.0
2007-02-15 13:10:00,112.08,112.08,112.04,112.07,900.0,90.0978,90.0978,90.0656,90.0897,900.0
2007-02-15 13:15:00,112.06,112.2,112.02,112.18,6400.0,90.0817,90.1942,90.0495,90.1781,6400.0
2007-02-15 13:20:00,112.12,112.12,112.06,112.1,1500.0,90.1299,90.1299,90.0817,90.1138,1500.0
2007-02-15 13:25:00,112.1,112.18,112.05,112.14,7600.0,90.1138,90.1781,90.0736,90.146,7600.0
2007-02-15 13:30:00,112.16,112.22,112.15,112.16,3700.0,90.1621,90.2103,90.154,90.1621,3700.0
2007-02-15 13:35:00,112.17,112.19,112.13,112.16,3100.0,90.1701,90.1862,90.1379,90.1621,3100.0
2007-02-15 13:40:00,112.15,112.2,112.09,112.13,1700.0,90.154,90.1942,90.1058,90.1379,1700.0
2007-02-15 13:45:00,112.07,112.11,112.03,112.11,2400.0,90.0897,90.1219,90.0576,90.1219,2400.0
2007-02-15 13:50:00,112.11,112.16,112.08,112.13,1800.0,90.1219,90.1621,90.0978,90.1379,1800.0
2007-02-15 13:55:00,112.14,112.14,112.1,112.11,2100.0,90.146,90.146,90.1138,90.1219,2100.0
2007-02-15 14:00:00,112.09,112.11,112.08,112.11,1400.0,90.1058,90.1219,90.0978,90.1219,1400.0
2007-02-15 14:05:00,112.14,112.2,112.12,112.18,1200.0,90.146,90.1942,90.1299,90.1781,1200.0
2007-02-15 14:10:00,112.2,112.34,112.2,112.34,4300.0,90.1942,90.3068,90.1942,90.3068,4300.0
2007-02-15 14:15:00,112.34,112.4,112.22,112.22,7000.0,90.3068,90.355,90.2103,90.2103,7000.0
2007-02-15 14:20:00,112.16,112.16,112.0,112.06,5800.0,90.1621,90.1621,90.0334,90.0817,5800.0
2007-02-15 14:25:00,112.05,112.14,112.05,112.14,5500.0,90.0736,90.146,90.0736,90.146,5500.0
2007-02-15 14:30:00,112.14,112.2,112.1,112.2,2600.0,90.146,90.1942,90.1138,90.1942,2600.0
2007-02-15 14:35:00,112.16,112.2,112.1,112.1,2400.0,90.1621,90.1942,90.1138,90.1138,2400.0
2007-02-15 14:40:00,112.1,112.19,112.09,112.18,1400.0,90.1138,90.1862,90.1058,90.1781,1400.0
2007-02-15 14:45:00,112.18,112.28,112.18,112.22,3900.0,90.1781,90.2585,90.1781,90.2103,3900.0
2007-02-15 14:50:00,112.21,112.3,112.18,112.3,3500.0,90.2023,90.2746,90.1781,90.2746,3500.0
2007-02-15 14:55:00,112.28,112.35,112.28,112.32,2200.0,90.2585,90.3148,90.2585,90.2907,2200.0
2007-02-15 15:00:00,112.33,112.33,112.16,112.16,4400.0,90.2987,90.2987,90.1621,90.1621,4400.0
2007-02-15 15:05:00,112.17,112.29,112.16,112.16,4700.0,90.1701,90.2666,90.1621,90.1621,4700.0
2007-02-15 15:10:00,112.17,112.3,112.17,112.24,4600.0,90.1701,90.2746,90.1701,90.2264,4600.0
2007-02-15 15:15:00,112.21,112.21,112.07,112.16,3900.0,90.2023,90.2023,90.0897,90.1621,3900.0
2007-02-15 15:20:00,112.17,112.25,112.17,112.25,3600.0,90.1701,90.2344,90.1701,90.2344,3600.0
2007-02-15 15:25:00,112.26,112.26,112.18,112.18,3800.0,90.2425,90.2425,90.1781,90.1781,3800.0
2007-02-15 15:30:00,112.19,112.29,112.19,112.28,3600.0,90.1862,90.2666,90.1862,90.2585,3600.0
2007-02-15 15:35:00,112.27,112.27,112.25,112.26,2100.0,90.2505,90.2505,90.2344,90.2425,2100.0
2007-02-15 15:40:00,112.25,112.43,112.25,112.39,7900.0,90.2344,90.3791,90.2344,90.347,7900.0
2007-02-15 15:45:00,112.37,112.37,112.3,112.31,2700.0,90.3309,90.3309,90.2746,90.2826,2700.0
2007-02-15 15:50:00,112.32,112.32,112.25,112.27,4200.0,90.2907,90.2907,90.2344,90.2505,4200.0
2007-02-15 15:55:00,112.26,112.27,112.19,112.25,16000.0,90.2425,90.2505,90.1862,90.2344,16000.0
2007-02-16 09:30:00,112.26,112.27,111.5,111.62,65400.0,90.2425,90.2505,89.6315,89.728,65400.0
2007-02-16 09:35:00,111.6,112.32,111.6,112.32,8000.0,89.7119,90.2907,89.7119,90.2907,8000.0
2007-02-16 09:40:00,112.32,112.38,111.63,111.66,8900.0,90.2907,90.3389,89.736,89.7601,8900.0
2007-02-16 09:45:00,111.65,111.87,111.45,111.68,17000.0,89.7521,89.9289,89.5913,89.7762,17000.0
2007-02-16 09:50:00,111.76,111.83,111.45,111.46,7300.0,89.8405,89.8968,89.5913,89.5994,7300.0
2007-02-16 09:55:00,111.46,111.56,111.21,111.21,12900.0,89.5994,89.6797,89.3984,89.3984,12900.0
2007-02-16 10:00:00,111.21,111.24,110.2,110.21,33200.0,89.3984,89.4225,88.5865,88.5945,33200.0
2007-02-16 10:05:00,110.21,110.55,110.19,110.43,17900.0,88.5945,88.8678,88.5784,88.7714,17900.0
2007-02-16 10:10:00,110.37,110.63,110.35,110.63,9700.0,88.7231,88.9321,88.7071,88.9321,9700.0
2007-02-16 10:15:00,110.56,110.61,110.42,110.49,2300.0,88.8759,88.9161,88.7633,88.8196,2300.0
2007-02-16 10:20:00,110.5,110.65,110.5,110.5,8700.0,88.8276,88.9482,88.8276,88.8276,8700.0
2007-02-16 10:25:00,110.5,110.57,110.42,110.57,11600.0,88.8276,88.8839,88.7633,88.8839,11600.0
2007-02-16 10:30:00,110.57,110.58,110.46,110.52,8400.0,88.8839,88.892,88.7955,88.8437,8400.0
2007-02-16 10:35:00,110.52,110.55,110.5,110.5,5900.0,88.8437,88.8678,88.8276,88.8276,5900.0
2007-02-16 10:40:00,110.52,110.6,110.44,110.51,7600.0,88.8437,88.908,88.7794,88.8357,7600.0
2007-02-16 10:45:00,110.5,110.8,110.5,110.73,9900.0,88.8276,89.0688,88.8276,89.0125,9900.0
2007-02-16 10:50:00,110.7,110.74,110.54,110.57,15000.0,88.9884,89.0206,88.8598,88.8839,15000.0
2007-02-16 10:55:00,110.65,110.73,110.65,110.66,1500.0,88.9482,89.0125,88.9482,88.9563,1500.0
2007-02-16 11:00:00,110.69,110.84,110.69,110.83,3200.0,88.9804,89.101,88.9804,89.0929,3200.0
2007-02-16 11:05:00,110.85,110.96,110.78,110.96,3400.0,89.109,89.1974,89.0527,89.1974,3400.0
2007-02-16 11:10:00,110.96,111.2,110.96,111.16,3800.0,89.1974,89.3904,89.1974,89.3582,3800.0
2007-02-16 11:15:00,111.16,111.24,111.16,111.2,4400.0,89.3582,89.4225,89.3582,89.3904,4400.0
2007-02-16 11:20:00,111.21,111.23,111.2,111.21,9300.0,89.3984,89.4145,89.3904,89.3984,9300.0
2007-02-16 11:25:00,111.21,111.46,111.21,111.44,6900.0,89.3984,89.5994,89.3984,89.5833,6900.0
2007-02-16 11:30:00,111.49,111.54,111.47,111.5,9300.0,89.6235,89.6637,89.6074,89.6315,9300.0
2007-02-16 11:35:00,111.51,111.53,111.51,111.53,2100.0,89.6396,89.6556,89.6396,89.6556,2100.0
2007-02-16 11:40:00,111.53,111.93,111.53,111.9,12400.0,89.6556,89.9772,89.6556,89.9531,12400.0
2007-02-16 11:45:00,111.83,111.86,111.53,111.53,9300.0,89.8968,89.9209,89.6556,89.6556,9300.0
2007-02-16 11:50:00,111.56,111.68,111.53,111.68,2300.0,89.6797,89.7762,89.6556,89.7762,2300.0
2007-02-16 11:55:00,111.68,111.68,111.62,111.63,1400.0,89.7762,89.7762,89.728,89.736,1400.0
2007-02-16 12:00:00,111.63,111.65,111.61,111.61,1500.0,89.736,89.7521,89.7199,89.7199,1500.0
2007-02-16 12:05:00,111.59,111.59,111.51,111.51,1800.0,89.7039,89.7039,89.6396,89.6396,1800.0
2007-02-16 12:10:00,111.51,111.51,111.39,111.45,2200.0,89.6396,89.6396,89.5431,89.5913,2200.0
2007-02-16 12:15:00,111.42,111.43,111.4,111.43,1500.0,89.5672,89.5752,89.5511,89.5752,1500.0
2007-02-16 12:20:00,111.43,111.56,111.43,111.55,1800.0,89.5752,89.6797,89.5752,89.6717,1800.0
2007-02-16 12:25:00,111.55,111.7,111.55,111.7,1400.0,89.6717,89.7923,89.6717,89.7923,1400.0
2007-02-16 12:30:00,111.72,111.83,111.72,111.8,1500.0,89.8084,89.8968,89.8084,89.8727,1500.0
2007-02-16 12:35:00,111.8,111.8,111.75,111.8,1000.0,89.8727,89.8727,89.8325,89.8727,1000.0
2007-02-16 12:40:00,111.8,111.85,111.8,111.82,1400.0,89.8727,89.9129,89.8727,89.8887,1400.0
2007-02-16 12:45:00,111.82,111.93,111.82,111.93,1300.0,89.8887,89.9772,89.8887,89.9772,1300.0
2007-02-16 12:50:00,111.92,111.97,111.92,111.97,900.0,89.9691,90.0093,89.9691,90.0093,900.0
2007-02-16 12:55:00,111.93,112.0,111.93,112.0,1200.0,89.9772,90.0334,89.9772,90.0334,1200.0
2007-02-16 13:00:00,111.95,111.98,111.85,111.9,1900.0,89.9933,90.0174,89.9129,89.9531,1900.0
2007-02-16 13:05:00,111.89,111.95,111.87,111.91,1900.0,89.945,89.9933,89.9289,89.9611,1900.0
2007-02-16 13:10:00,111.93,111.94,111.83,111.84,2600.0,89.9772,89.9852,89.8968,89.9048,2600.0
2007-02-16 13:15:00,111.83,111.83,111.72,111.8,1700.0,89.8968,89.8968,89.8084,89.8727,1700.0
2007-02-16 13:20:00,111.81,111.84,111.68,111.73,4500.0,89.8807,89.9048,89.7762,89.8164,4500.0
2007-02-16 13:25:00,111.73,111.74,111.72,111.73,1300.0,89.8164,89.8244,89.8084,89.8164,1300.0
2007-02-16 13:30:00,111.73,111.75,111.73,111.73,1200.0,89.8164,89.8325,89.8164,89.8164,1200.0
2007-02-16 13:35:00,111.73,111.73,111.64,111.67,2900.0,89.8164,89.8164,89.7441,89.7682,2900.0
2007-02-16 13:40:00,111.67,111.75,111.67,111.73,1900.0,89.7682,89.8325,89.7682,89.8164,1900.0
2007-02-16 13:45:00,111.73,111.74,111.73,111.74,600.0,89.8164,89.8244,89.8164,89.8244,600.0
2007-02-16 13:50:00,111.74,111.74,111.7,111.7,2400.0,89.8244,89.8244,89.7923,89.7923,2400.0
2007-02-16 13:55:00,111.69,111.7,111.69,111.7,300.0,89.7842,89.7923,89.7842,89.7923,300.0
2007-02-16 14:00:00,111.7,111.7,111.69,111.7,2200.0,89.7923,89.7923,89.7842,89.7923,2200.0
2007-02-16 14:05:00,111.71,111.75,111.69,111.75,1300.0,89.8003,89.8325,89.7842,89.8325,1300.0
2007-02-16 14:10:00,111.72,111.75,111.72,111.75,800.0,89.8084,89.8325,89.8084,89.8325,800.0
2007-02-16 14:15:00,111.74,111.81,111.74,111.8,1000.0,89.8244,89.8807,89.8244,89.8727,1000.0
2007-02-16 14:20:00,111.84,111.84,111.76,111.76,2300.0,89.9048,89.9048,89.8405,89.8405,2300.0
2007-02-16 14:25:00,111.76,111.77,111.55,111.55,11200.0,89.8405,89.8486,89.6717,89.6717,11200.0
2007-02-16 14:30:00,111.62,111.63,111.56,111.63,2700.0,89.728,89.736,89.6797,89.736,2700.0
2007-02-16 14:35:00,111.56,111.62,111.55,111.61,3000.0,89.6797,89.728,89.6717,89.7199,3000.0
2007-02-16 14:40:00,111.62,111.63,111.61,111.61,2400.0,89.728,89.736,89.7199,89.7199,2400.0
2007-02-16 14:45:00,111.61,111.61,111.61,111.61,300.0,89.7199,89.7199,89.7199,89.7199,300.0
2007-02-16 14:50:00,111.61,111.61,111.5,111.5,8600.0,89.7199,89.7199,89.6315,89.6315,8600.0
2007-02-16 14:55:00,111.48,111.51,111.48,111.5,3700.0,89.6154,89.6396,89.6154,89.6315,3700.0
2007-02-16 15:00:00,111.52,111.55,111.48,111.55,2400.0,89.6476,89.6717,89.6154,89.6717,2400.0
2007-02-16 15:05:00,111.55,111.59,111.53,111.59,2500.0,89.6717,89.7039,89.6556,89.7039,2500.0
2007-02-16 15:10:00,111.58,111.59,111.57,111.59,2300.0,89.6958,89.7039,89.6878,89.7039,2300.0
2007-02-16 15:15:00,111.58,111.59,111.56,111.57,3500.0,89.6958,89.7039,89.6797,89.6878,3500.0
2007-02-16 15:20:00,111.57,111.67,111.57,111.67,5800.0,89.6878,89.7682,89.6878,89.7682,5800.0
2007-02-16 15:25:00,111.67,111.74,111.67,111.72,3000.0,89.7682,89.8244,89.7682,89.8084,3000.0
2007-02-16 15:30:00,111.75,111.81,111.72,111.81,2700.0,89.8325,89.8807,89.8084,89.8807,2700.0
2007-02-16 15:35:00,111.8,111.8,111.75,111.76,4900.0,89.8727,89.8727,89.8325,89.8405,4900.0
2007-02-16 15:40:00,111.76,111.86,111.76,111.83,6300.0,89.8405,89.9209,89.8405,89.8968,6300.0
2007-02-16 15:45:00,111.78,111.81,111.74,111.79,8700.0,89.8566,89.8807,89.8244,89.8646,8700.0
2007-02-16 15:50:00,111.78,111.84,111.69,111.83,9100.0,89.8566,89.9048,89.7842,89.8968,9100.0
2007-02-16 15:55:00,111.83,111.89,111.76,111.89,29100.0,89.8968,89.945,89.8405,89.945,29100.0
2007-02-20 09:30:00,109.55,109.55,109.5,109.55,8100.0,88.064,88.064,88.0238,88.064,8100.0
2007-02-20 09:35:00,109.55,110.4,109.09,110.0,235300.0,88.064,88.7473,87.6942,88.4257,235300.0
2007-02-20 09:40:00,110.02,112.68,110.0,112.33,159300.0,88.4418,90.5801,88.4257,90.2987,159300.0
2007-02-20 09:45:00,112.33,112.33,111.25,111.4,47100.0,90.2987,90.2987,89.4305,89.5511,47100.0
2007-02-20 09:50:00,111.41,111.48,110.45,110.65,49700.0,89.5592,89.6154,88.7874,88.9482,49700.0
2007-02-20 09:55:00,110.76,110.76,109.75,109.78,37300.0,89.0366,89.0366,88.2247,88.2489,37300.0
2007-02-20 10:00:00,109.93,110.65,109.71,110.44,44300.0,88.3694,88.9482,88.1926,88.7794,44300.0
2007-02-20 10:05:00,110.48,110.5,109.88,110.01,68600.0,88.8116,88.8276,88.3292,88.4337,68600.0
2007-02-20 10:10:00,110.01,110.65,110.01,110.62,48700.0,88.4337,88.9482,88.4337,88.9241,48700.0
2007-02-20 10:15:00,110.63,110.72,110.49,110.5,38200.0,88.9321,89.0045,88.8196,88.8276,38200.0
2007-02-20 10:20:00,110.5,110.52,110.2,110.3,18600.0,88.8276,88.8437,88.5865,88.6669,18600.0
2007-02-20 10:25:00,110.3,110.62,110.22,110.55,45800.0,88.6669,88.9241,88.6026,88.8678,45800.0
2007-02-20 10:30:00,110.55,110.58,110.35,110.36,27300.0,88.8678,88.892,88.7071,88.7151,27300.0
2007-02-20 10:35:00,110.34,110.4,110.18,110.4,25900.0,88.699,88.7473,88.5704,88.7473,25900.0
2007-02-20 10:40:00,110.4,110.96,110.4,110.57,34100.0,88.7473,89.1974,88.7473,88.8839,34100.0
2007-02-20 10:45:00,110.59,110.85,110.54,110.7,25900.0,88.9,89.109,88.8598,88.9884,25900.0
2007-02-20 10:50:00,110.68,110.85,110.68,110.79,15400.0,88.9723,89.109,88.9723,89.0608,15400.0
2007-02-20 10:55:00,110.79,110.8,110.7,110.72,6800.0,89.0608,89.0688,88.9884,89.0045,6800.0
2007-02-20 11:00:00,110.72,110.75,110.58,110.6,9500.0,89.0045,89.0286,88.892,88.908,9500.0
2007-02-20 11:05:00,110.61,110.7,110.6,110.6,46900.0,88.9161,88.9884,88.908,88.908,46900.0
2007-02-20 11:10:00,110.63,110.73,110.61,110.68,8700.0,88.9321,89.0125,88.9161,88.9723,8700.0
2007-02-20 11:15:00,110.67,110.96,110.67,110.88,10400.0,88.9643,89.1974,88.9643,89.1331,10400.0
2007-02-20 11:20:00,110.87,110.92,110.72,110.9,7200.0,89.1251,89.1653,89.0045,89.1492,7200.0
2007-02-20 11:25:00,110.88,110.92,110.72,110.92,11500.0,89.1331,89.1653,89.0045,89.1653,11500.0
2007-02-20 11:30:00,110.89,111.12,110.78,111.0,22800.0,89.1412,89.326,89.0527,89.2296,22800.0
2007-02-20 11:35:00,111.01,111.38,110.99,111.17,22900.0,89.2376,89.535,89.2215,89.3662,22900.0
2007-02-20 11:40:00,111.24,111.42,111.08,111.13,11700.0,89.4225,89.5672,89.2939,89.3341,11700.0
2007-02-20 11:45:00,111.12,111.15,111.02,111.14,5500.0,89.326,89.3502,89.2457,89.3421,5500.0
2007-02-20 11:50:00,111.13,111.14,111.02,111.02,4300.0,89.3341,89.3421,89.2457,89.2457,4300.0
2007-02-20 11:55:00,111.0,111.02,110.96,111.0,2300.0,89.2296,89.2457,89.1974,89.2296,2300.0
2007-02-20 12:00:00,111.0,111.03,110.95,111.0,8600.0,89.2296,89.2537,89.1894,89.2296,8600.0
2007-02-20 12:05:00,110.98,111.02,110.85,110.87,10000.0,89.2135,89.2457,89.109,89.1251,10000.0
2007-02-20 12:10:00,110.87,110.88,110.8,110.81,7000.0,89.1251,89.1331,89.0688,89.0768,7000.0
2007-02-20 12:15:00,110.81,111.09,110.79,110.91,9900.0,89.0768,89.3019,89.0608,89.1572,9900.0
2007-02-20 12:20:00,110.9,111.17,110.86,111.17,6100.0,89.1492,89.3662,89.117,89.3662,6100.0
2007-02-20 12:25:00,111.18,111.18,111.1,111.1,6400.0,89.3743,89.3743,89.31,89.31,6400.0
2007-02-20 12:30:00,111.09,111.1,111.06,111.06,6100.0,89.3019,89.31,89.2778,89.2778,6100.0
2007-02-20 12:35:00,111.07,111.09,111.03,111.09,11600.0,89.2858,89.3019,89.2537,89.3019,11600.0
2007-02-20 12:40:00,111.09,111.1,111.08,111.1,5300.0,89.3019,89.31,89.2939,89.31,5300.0
2007-02-20 12:45:00,111.1,111.11,111.09,111.1,8000.0,89.31,89.318,89.3019,89.31,8000.0
2007-02-20 12:50:00,111.11,111.14,111.11,111.12,12900.0,89.318,89.3421,89.318,89.326,12900.0
2007-02-20 12:55:00,111.12,111.18,111.11,111.18,9700.0,89.326,89.3743,89.318,89.3743,9700.0
2007-02-20 13:00:00,111.16,111.17,111.14,111.16,6600.0,89.3582,89.3662,89.3421,89.3582,6600.0
2007-02-20 13:05:00,111.15,111.18,111.14,111.15,7100.0,89.3502,89.3743,89.3421,89.3502,7100.0
2007-02-20 13:10:00,111.17,111.17,111.14,111.15,6400.0,89.3662,89.3662,89.3421,89.3502,6400.0
2007-02-20 13:15:00,111.15,111.17,111.14,111.15,10000.0,89.3502,89.3662,89.3421,89.3502,10000.0
2007-02-20 13:20:00,111.15,111.18,111.15,111.15,6800.0,89.3502,89.3743,89.3502,89.3502,6800.0
2007-02-20 13:25:00,111.15,111.15,110.99,111.04,8100.0,89.3502,89.3502,89.2215,89.2617,8100.0
2007-02-20 13:30:00,111.05,111.3,111.05,111.27,9000.0,89.2698,89.4707,89.2698,89.4466,9000.0
2007-02-20 13:35:00,111.15,111.17,111.03,111.05,14100.0,89.3502,89.3662,89.2537,89.2698,14100.0
2007-02-20 13:40:00,111.07,111.2,111.07,111.12,6800.0,89.2858,89.3904,89.2858,89.326,6800.0
2007-02-20 13:45:00,111.12,111.3,111.11,111.22,4600.0,89.326,89.4707,89.318,89.4064,4600.0
2007-02-20 13:50:00,111.2,111.31,111.15,111.31,6200.0,89.3904,89.4788,89.3502,89.4788,6200.0
2007-02-20 13:55:00,111.31,111.31,111.14,111.17,6200.0,89.4788,89.4788,89.3421,89.3662,6200.0
2007-02-20 14:00:00,111.16,111.25,111.16,111.2,12500.0,89.3582,89.4305,89.3582,89.3904,12500.0
2007-02-20 14:05:00,111.21,111.21,111.2,111.21,8700.0,89.3984,89.3984,89.3904,89.3984,8700.0
2007-02-20 14:10:00,111.21,111.21,110.85,110.92,30200.0,89.3984,89.3984,89.109,89.1653,30200.0
2007-02-20 14:15:00,110.93,111.21,110.82,111.14,22900.0,89.1733,89.3984,89.0849,89.3421,22900.0
2007-02-20 14:20:00,111.13,111.13,110.97,111.0,13800.0,89.3341,89.3341,89.2055,89.2296,13800.0
2007-02-20 14:25:00,111.0,111.15,111.0,111.15,6200.0,89.2296,89.3502,89.2296,89.3502,6200.0
2007-02-20 14:30:00,111.15,111.15,111.07,111.08,5600.0,89.3502,89.3502,89.2858,89.2939,5600.0
2007-02-20 14:35:00,111.06,111.06,110.97,111.04,6200.0,89.2778,89.2778,89.2055,89.2617,6200.0
2007-02-20 14:40:00,111.05,111.06,111.0,111.0,6400.0,89.2698,89.2778,89.2296,89.2296,6400.0
2007-02-20 14:45:00,110.96,111.03,110.92,111.01,4900.0,89.1974,89.2537,89.1653,89.2376,4900.0
2007-02-20 14:50:00,111.01,111.04,110.97,111.0,11800.0,89.2376,89.2617,89.2055,89.2296,11800.0
2007-02-20 14:55:00,111.01,111.06,110.97,110.97,14100.0,89.2376,89.2778,89.2055,89.2055,14100.0
2007-02-20 15:00:00,110.99,111.01,110.97,111.0,9500.0,89.2215,89.2376,89.2055,89.2296,9500.0
2007-02-20 15:05:00,111.0,111.04,110.93,110.94,20100.0,89.2296,89.2617,89.1733,89.1813,20100.0
2007-02-20 15:10:00,110.95,111.01,110.92,110.96,11300.0,89.1894,89.2376,89.1653,89.1974,11300.0
2007-02-20 15:15:00,110.96,111.05,110.96,111.0,39600.0,89.1974,89.2698,89.1974,89.2296,39600.0
2007-02-20 15:20:00,110.99,111.01,110.99,111.0,16400.0,89.2215,89.2376,89.2215,89.2296,16400.0
2007-02-20 15:25:00,111.0,111.01,110.99,110.99,11300.0,89.2296,89.2376,89.2215,89.2215,11300.0
2007-02-20 15:30:00,110.95,111.0,110.9,111.0,36900.0,89.1894,89.2296,89.1492,89.2296,36900.0
2007-02-20 15:35:00,110.99,111.1,110.95,111.1,46800.0,89.2215,89.31,89.1894,89.31,46800.0
2007-02-20 15:40:00,111.1,111.11,110.96,110.97,40500.0,89.31,89.318,89.1974,89.2055,40500.0
2007-02-20 15:45:00,110.97,111.05,110.97,111.03,57600.0,89.2055,89.2698,89.2055,89.2537,57600.0
2007-02-20 15:50:00,111.03,111.27,110.97,111.2,42100.0,89.2537,89.4466,89.2055,89.3904,42100.0
2007-02-20 15:55:00,111.2,111.36,111.13,111.13,68300.0,89.3904,89.519,89.3341,89.3341,68300.0
2007-02-21 09:30:00,110.68,111.13,110.4,110.41,37800.0,89.3078,89.6709,89.0819,89.09,37800.0
2007-02-21 09:35:00,110.4,110.41,109.77,110.21,34400.0,89.0819,89.09,88.5736,88.9286,34400.0
2007-02-21 09:40:00,110.21,110.94,110.21,110.9,31400.0,88.9286,89.5176,88.9286,89.4854,31400.0
2007-02-21 09:45:00,110.85,111.13,110.75,111.11,24300.0,89.445,89.6709,89.3643,89.6548,24300.0
2007-02-21 09:50:00,111.11,111.25,111.09,111.17,20900.0,89.6548,89.7678,89.6387,89.7032,20900.0
2007-02-21 09:55:00,111.17,111.49,111.17,111.41,21300.0,89.7032,89.9614,89.7032,89.8969,21300.0
2007-02-21 10:00:00,111.49,111.96,111.48,111.65,37000.0,89.9614,90.3407,89.9534,90.0905,37000.0
2007-02-21 10:05:00,111.66,111.67,111.35,111.36,28900.0,90.0986,90.1067,89.8485,89.8565,28900.0
2007-02-21 10:10:00,111.34,111.34,110.85,110.92,49300.0,89.8404,89.8404,89.445,89.5015,49300.0
2007-02-21 10:15:00,110.86,111.14,110.69,110.96,32600.0,89.4531,89.679,89.3159,89.5338,32600.0
2007-02-21 10:20:00,110.95,110.95,110.55,110.88,20300.0,89.5257,89.5257,89.2029,89.4692,20300.0
2007-02-21 10:25:00,110.9,111.15,110.82,111.02,24400.0,89.4854,89.6871,89.4208,89.5822,24400.0
2007-02-21 10:30:00,111.01,111.04,110.95,110.96,17900.0,89.5741,89.5983,89.5257,89.5338,17900.0
2007-02-21 10:35:00,110.97,111.07,110.95,111.02,47000.0,89.5418,89.6225,89.5257,89.5822,47000.0
2007-02-21 10:40:00,111.02,111.43,111.01,111.41,43100.0,89.5822,89.913,89.5741,89.8969,43100.0
2007-02-21 10:45:00,111.45,111.87,111.45,111.87,47300.0,89.9291,90.268,89.9291,90.268,47300.0
2007-02-21 10:50:00,111.9,111.9,111.6,111.8,31900.0,90.2923,90.2923,90.0502,90.2116,31900.0
2007-02-21 10:55:00,111.8,112.49,111.8,112.4,30600.0,90.2116,90.7683,90.2116,90.6957,30600.0
2007-02-21 11:00:00,112.39,112.71,112.36,112.53,26500.0,90.6876,90.9458,90.6634,90.8006,26500.0
2007-02-21 11:05:00,112.53,113.2,112.53,113.0,32500.0,90.8006,91.3412,90.8006,91.1798,32500.0
2007-02-21 11:10:00,113.0,113.34,112.85,113.03,35800.0,91.1798,91.4542,91.0588,91.2041,35800.0
2007-02-21 11:15:00,113.07,113.58,112.85,113.51,68100.0,91.2363,91.6478,91.0588,91.5914,68100.0
2007-02-21 11:20:00,113.51,113.81,113.37,113.81,23000.0,91.5914,91.8334,91.4784,91.8334,23000.0
2007-02-21 11:25:00,113.82,114.58,113.75,114.58,32400.0,91.8415,92.4547,91.785,92.4547,32400.0
2007-02-21 11:30:00,114.51,115.1,114.29,115.1,40400.0,92.3983,92.8743,92.2207,92.8743,40400.0
2007-02-21 11:35:00,115.09,115.63,114.81,115.29,66400.0,92.8663,93.302,92.6403,93.0276,66400.0
2007-02-21 11:40:00,115.25,115.5,115.14,115.49,139600.0,92.9954,93.1971,92.9066,93.189,139600.0
2007-02-21 11:45:00,115.49,115.75,115.31,115.7,30800.0,93.189,93.3988,93.0438,93.3585,30800.0
2007-02-21 11:50:00,115.7,116.21,115.64,116.17,31200.0,93.3585,93.77,93.3101,93.7377,31200.0
2007-02-21 11:55:00,116.15,117.34,116.07,117.3,67800.0,93.7216,94.6818,93.657,94.6495,67800.0
2007-02-21 12:00:00,117.3,117.8,117.1,117.76,58900.0,94.6495,95.053,94.4881,95.0207,58900.0
2007-02-21 12:05:00,117.76,118.4,117.53,117.9,70500.0,95.0207,95.5371,94.8351,95.1337,70500.0
2007-02-21 12:10:00,117.91,118.58,117.79,118.58,52600.0,95.1417,95.6824,95.0449,95.6824,52600.0
2007-02-21 12:15:00,118.58,119.88,118.33,119.56,100500.0,95.6824,96.7313,95.4806,96.4731,100500.0
2007-02-21 12:20:00,119.56,121.33,119.56,121.23,127400.0,96.4731,97.9013,96.4731,97.8206,127400.0
2007-02-21 12:25:00,121.22,121.4,120.05,121.4,104500.0,97.8126,97.9578,96.8685,97.9578,104500.0
2007-02-21 12:30:00,121.25,121.59,120.27,120.82,57900.0,97.8368,98.1111,97.046,97.4898,57900.0
2007-02-21 12:35:00,120.82,121.3,120.53,120.56,55100.0,97.4898,97.8771,97.2558,97.28,55100.0
2007-02-21 12:40:00,120.74,122.31,120.68,122.1,80700.0,97.4253,98.6921,97.3768,98.5226,80700.0
2007-02-21 12:45:00,122.2,122.2,121.32,121.55,67600.0,98.6033,98.6033,97.8933,98.0789,67600.0
2007-02-21 12:50:00,121.55,121.8,121.09,121.74,59300.0,98.0789,98.2806,97.7077,98.2322,59300.0
2007-02-21 12:55:00,121.74,122.52,121.54,122.52,90700.0,98.2322,98.8615,98.0708,98.8615,90700.0
2007-02-21 13:00:00,122.52,122.54,121.34,121.81,106000.0,98.8615,98.8777,97.9094,98.2886,106000.0
2007-02-21 13:05:00,121.75,122.1,121.75,122.1,92300.0,98.2402,98.5226,98.2402,98.5226,92300.0
2007-02-21 13:10:00,122.1,122.48,121.86,122.37,52100.0,98.5226,98.8293,98.329,98.7405,52100.0
2007-02-21 13:15:00,122.35,124.19,122.35,124.15,174400.0,98.7244,100.2091,98.7244,100.1768,174400.0
2007-02-21 13:20:00,124.04,125.4,123.84,124.78,202500.0,100.088,101.1854,99.9267,100.6851,202500.0
2007-02-21 13:25:00,124.76,125.2,124.36,125.06,133600.0,100.669,101.024,100.3462,100.9111,133600.0
2007-02-21 13:30:00,124.94,125.79,124.82,125.3,179700.0,100.8142,101.5001,100.7174,101.1047,179700.0
2007-02-21 13:35:00,125.3,125.55,124.92,124.92,84900.0,101.1047,101.3065,100.7981,100.7981,84900.0
2007-02-21 13:40:00,125.01,125.03,124.2,124.22,96400.0,100.8707,100.8869,100.2171,100.2333,96400.0
2007-02-21 13:45:00,124.24,124.4,123.21,123.21,102300.0,100.2494,100.3785,99.4183,99.4183,102300.0
2007-02-21 13:50:00,123.23,123.65,123.0,123.35,61000.0,99.4344,99.7733,99.2489,99.5313,61000.0
2007-02-21 13:55:00,123.3,124.19,123.1,123.9,72600.0,99.4909,100.2091,99.3295,99.9751,72600.0
2007-02-21 14:00:00,123.94,123.98,123.11,123.11,93500.0,100.0073,100.0396,99.3376,99.3376,93500.0
2007-02-21 14:05:00,123.11,123.15,122.34,122.79,185400.0,99.3376,99.3699,98.7163,99.0794,185400.0
2007-02-21 14:10:00,122.86,123.19,122.25,122.81,80600.0,99.1359,99.4022,98.6437,99.0955,80600.0
2007-02-21 14:15:00,122.79,123.13,122.5,122.5,49400.0,99.0794,99.3538,98.8454,98.8454,49400.0
2007-02-21 14:20:00,122.54,122.66,122.23,122.34,75600.0,98.8777,98.9745,98.6275,98.7163,75600.0
2007-02-21 14:25:00,122.31,122.59,122.25,122.49,40900.0,98.6921,98.918,98.6437,98.8373,40900.0
2007-02-21 14:30:00,122.5,122.9,122.44,122.45,35800.0,98.8454,99.1682,98.797,98.8051,35800.0
2007-02-21 14:35:00,122.43,122.46,121.99,122.06,78600.0,98.7889,98.8131,98.4339,98.4904,78600.0
2007-02-21 14:40:00,122.05,122.16,121.5,121.64,80700.0,98.4823,98.5711,98.0385,98.1515,80700.0
2007-02-21 14:45:00,121.64,122.57,121.64,122.25,102900.0,98.1515,98.9019,98.1515,98.6437,102900.0
2007-02-21 14:50:00,122.28,122.53,122.16,122.18,42300.0,98.6679,98.8696,98.5711,98.5872,42300.0
2007-02-21 14:55:00,122.21,122.3,122.1,122.14,33000.0,98.6114,98.684,98.5226,98.5549,33000.0
2007-02-21 15:00:00,122.19,122.29,121.32,121.61,63100.0,98.5953,98.676,97.8933,98.1273,63100.0
2007-02-21 15:05:00,121.58,121.76,121.4,121.57,96800.0,98.1031,98.2483,97.9578,98.095,96800.0
2007-02-21 15:10:00,121.57,121.58,121.0,121.14,55900.0,98.095,98.1031,97.6351,97.748,55900.0
2007-02-21 15:15:00,121.1,121.5,120.84,121.45,73300.0,97.7157,98.0385,97.506,97.9982,73300.0
2007-02-21 15:20:00,121.45,122.31,121.26,122.23,43900.0,97.9982,98.6921,97.8449,98.6275,43900.0
2007-02-21 15:25:00,122.17,122.43,121.97,122.39,38000.0,98.5791,98.7889,98.4178,98.7566,38000.0
2007-02-21 15:30:00,122.39,122.75,121.64,121.96,80500.0,98.7566,99.0471,98.1515,98.4097,80500.0
2007-02-21 15:35:00,121.96,122.33,121.0,121.74,149100.0,98.4097,98.7082,97.6351,98.2322,149100.0
2007-02-21 15:40:00,121.66,121.96,120.95,121.92,161700.0,98.1676,98.4097,97.5947,98.3774,161700.0
2007-02-21 15:45:00,121.95,122.09,121.65,122.08,102300.0,98.4016,98.5146,98.1595,98.5065,102300.0
2007-02-21 15:50:00,122.05,122.08,121.61,121.78,87200.0,98.4823,98.5065,98.1273,98.2644,87200.0
2007-02-21 15:55:00,121.75,122.08,121.5,121.99,263200.0,98.2402,98.5065,98.0385,98.4339,263200.0
2007-02-22 09:30:00,122.0,122.0,121.0,121.08,89300.0,98.442,98.442,97.6351,97.6996,89300.0
2007-02-22 09:35:00,121.12,122.0,121.12,121.5,61700.0,97.7319,98.442,97.7319,98.0385,61700.0
2007-02-22 09:40:00,121.5,122.55,121.34,122.19,35100.0,98.0385,98.8858,97.9094,98.5953,35100.0
2007-02-22 09:45:00,122.18,122.9,122.18,122.76,53400.0,98.5872,99.1682,98.5872,99.0552,53400.0
2007-02-22 09:50:00,122.75,124.0,122.75,123.45,93100.0,99.0471,100.0558,99.0471,99.612,93100.0
2007-02-22 09:55:00,123.5,123.8,122.68,123.17,52400.0,99.6523,99.8944,98.9907,99.386,52400.0
2007-02-22 10:00:00,123.23,123.23,122.37,122.63,49800.0,99.4344,99.4344,98.7405,98.9503,49800.0
2007-02-22 10:05:00,122.61,122.81,122.37,122.5,41700.0,98.9342,99.0955,98.7405,98.8454,41700.0
2007-02-22 10:10:00,122.42,122.64,122.38,122.61,21500.0,98.7809,98.9584,98.7486,98.9342,21500.0
2007-02-22 10:15:00,122.59,122.74,122.35,122.44,48200.0,98.918,99.0391,98.7244,98.797,48200.0
2007-02-22 10:20:00,122.44,122.63,122.35,122.42,38000.0,98.797,98.9503,98.7244,98.7809,38000.0
2007-02-22 10:25:00,122.42,122.63,121.78,121.82,66900.0,98.7809,98.9503,98.2644,98.2967,66900.0
2007-02-22 10:30:00,121.85,122.15,121.05,121.11,65100.0,98.3209,98.563,97.6754,97.7238,65100.0
2007-02-22 10:35:00,121.11,121.32,121.0,121.0,35500.0,97.7238,97.8933,97.6351,97.6351,35500.0
2007-02-22 10:40:00,121.01,121.08,120.72,120.87,40500.0,97.6431,97.6996,97.4091,97.5302,40500.0
2007-02-22 10:45:00,120.87,121.15,120.75,120.75,21000.0,97.5302,97.7561,97.4333,97.4333,21000.0
2007-02-22 10:50:00,120.74,120.78,120.25,120.43,45200.0,97.4253,97.4575,97.0299,97.1751,45200.0
2007-02-22 10:55:00,120.4,120.43,120.14,120.33,37800.0,97.1509,97.1751,96.9411,97.0944,37800.0
2007-02-22 11:00:00,120.33,120.74,120.17,120.34,24500.0,97.0944,97.4253,96.9653,97.1025,24500.0
2007-02-22 11:05:00,120.35,120.48,120.18,120.39,14600.0,97.1106,97.2155,96.9734,97.1428,14600.0
2007-02-22 11:10:00,120.41,120.85,120.33,120.45,30800.0,97.159,97.514,97.0944,97.1913,30800.0
2007-02-22 11:15:00,120.45,120.61,120.2,120.2,17600.0,97.1913,97.3204,96.9895,96.9895,17600.0
2007-02-22 11:20:00,120.21,120.26,119.86,119.95,50800.0,96.9976,97.0379,96.7152,96.7878,50800.0
2007-02-22 11:25:00,119.97,120.22,119.75,119.97,23100.0,96.8039,97.0057,96.6264,96.8039,23100.0
2007-02-22 11:30:00,119.98,120.19,119.61,119.82,37000.0,96.812,96.9815,96.5135,96.6829,37000.0
2007-02-22 11:35:00,119.81,120.39,119.79,120.23,26600.0,96.6748,97.1428,96.6587,97.0137,26600.0
2007-02-22 11:40:00,120.16,120.5,120.07,120.5,21700.0,96.9573,97.2316,96.8846,97.2316,21700.0
2007-02-22 11:45:00,120.5,120.8,120.44,120.5,15200.0,97.2316,97.4737,97.1832,97.2316,15200.0
2007-02-22 11:50:00,120.53,121.34,120.5,120.98,34100.0,97.2558,97.9094,97.2316,97.6189,34100.0
2007-02-22 11:55:00,120.98,121.29,120.94,121.29,31300.0,97.6189,97.8691,97.5866,97.8691,31300.0
2007-02-22 12:00:00,121.31,121.72,120.63,120.79,73300.0,97.8852,98.216,97.3365,97.4656,73300.0
2007-02-22 12:05:00,120.73,120.75,120.16,120.36,25400.0,97.4172,97.4333,96.9573,97.1186,25400.0
2007-02-22 12:10:00,120.37,120.37,119.87,119.87,47400.0,97.1267,97.1267,96.7233,96.7233,47400.0
2007-02-22 12:15:00,119.88,120.07,119.85,119.96,42600.0,96.7313,96.8846,96.7071,96.7959,42600.0
2007-02-22 12:20:00,119.94,119.94,119.46,119.65,39000.0,96.7797,96.7797,96.3924,96.5457,39000.0
2007-02-22 12:25:00,119.66,119.66,119.32,119.49,24100.0,96.5538,96.5538,96.2795,96.4166,24100.0
2007-02-22 12:30:00,119.49,119.94,119.48,119.58,23800.0,96.4166,96.7797,96.4086,96.4893,23800.0
2007-02-22 12:35:00,119.58,119.58,119.25,119.27,24300.0,96.4893,96.4893,96.223,96.2391,24300.0
2007-02-22 12:40:00,119.27,119.43,119.11,119.25,22000.0,96.2391,96.3682,96.11,96.223,22000.0
2007-02-22 12:45:00,119.26,119.3,119.0,119.24,24400.0,96.231,96.2633,96.0213,96.2149,24400.0
2007-02-22 12:50:00,119.24,119.3,119.12,119.14,13600.0,96.2149,96.2633,96.1181,96.1342,13600.0
2007-02-22 12:55:00,119.12,119.16,118.97,118.98,18300.0,96.1181,96.1504,95.997,96.0051,18300.0
2007-02-22 13:00:00,118.98,119.16,118.95,118.98,25800.0,96.0051,96.1504,95.9809,96.0051,25800.0
2007-02-22 13:05:00,118.92,119.11,118.68,118.76,24100.0,95.9567,96.11,95.763,95.8276,24100.0
2007-02-22 13:10:00,118.76,119.11,118.76,118.99,19900.0,95.8276,96.11,95.8276,96.0132,19900.0
2007-02-22 13:15:00,118.94,119.08,118.94,119.0,22300.0,95.9728,96.0858,95.9728,96.0213,22300.0
2007-02-22 13:20:00,119.0,119.4,119.0,119.33,21400.0,96.0213,96.344,96.0213,96.2875,21400.0
2007-02-22 13:25:00,119.34,119.73,119.17,119.3,28400.0,96.2956,96.6103,96.1584,96.2633,28400.0
2007-02-22 13:30:00,119.3,119.56,119.05,119.56,40700.0,96.2633,96.4731,96.0616,96.4731,40700.0
2007-02-22 13:35:00,119.66,119.66,119.11,119.11,13300.0,96.5538,96.5538,96.11,96.11,13300.0
2007-02-22 13:40:00,119.12,119.12,118.79,118.88,17500.0,96.1181,96.1181,95.8518,95.9244,17500.0
2007-02-22 13:45:00,118.87,119.19,118.83,119.01,12900.0,95.9164,96.1746,95.8841,96.0293,12900.0
2007-02-22 13:50:00,119.0,119.13,118.93,118.94,11900.0,96.0213,96.1262,95.9648,95.9728,11900.0
2007-02-22 13:55:00,118.94,119.09,118.94,119.09,8500.0,95.9728,96.0939,95.9728,96.0939,8500.0
2007-02-22 14:00:00,119.1,119.28,119.0,119.09,30500.0,96.1019,96.2472,96.0213,96.0939,30500.0
2007-02-22 14:05:00,119.09,119.3,119.09,119.22,10200.0,96.0939,96.2633,96.0939,96.1988,10200.0
2007-02-22 14:10:00,119.23,119.72,119.17,119.26,30200.0,96.2068,96.6022,96.1584,96.231,30200.0
2007-02-22 14:15:00,119.31,119.84,119.25,119.59,24400.0,96.2714,96.6991,96.223,96.4973,24400.0
2007-02-22 14:20:00,119.57,119.59,119.34,119.35,20400.0,96.4812,96.4973,96.2956,96.3037,20400.0
2007-02-22 14:25:00,119.34,119.35,119.08,119.14,19900.0,96.2956,96.3037,96.0858,96.1342,19900.0
2007-02-22 14:30:00,119.15,119.27,119.0,119.12,38900.0,96.1423,96.2391,96.0213,96.1181,38900.0
2007-02-22 14:35:00,119.1,119.14,118.98,119.0,41900.0,96.1019,96.1342,96.0051,96.0213,41900.0
2007-02-22 14:40:00,119.01,119.08,118.99,119.07,16700.0,96.0293,96.0858,96.0132,96.0777,16700.0
2007-02-22 14:45:00,119.02,119.22,118.96,119.08,35500.0,96.0374,96.1988,95.989,96.0858,35500.0
2007-02-22 14:50:00,119.08,119.16,118.91,119.15,26500.0,96.0858,96.1504,95.9486,96.1423,26500.0
2007-02-22 14:55:00,119.12,119.47,119.03,119.47,27500.0,96.1181,96.4005,96.0455,96.4005,27500.0
2007-02-22 15:00:00,119.4,119.53,119.28,119.33,25700.0,96.344,96.4489,96.2472,96.2875,25700.0
2007-02-22 15:05:00,119.32,119.65,119.32,119.54,20300.0,96.2795,96.5457,96.2795,96.457,20300.0
2007-02-22 15:10:00,119.6,119.75,119.6,119.66,3100.0,96.5054,96.6264,96.5054,96.5538,3100.0
2007-02-22 15:15:00,119.66,119.66,119.44,119.48,15000.0,96.5538,96.5538,96.3763,96.4086,15000.0
2007-02-22 15:20:00,119.48,119.7,119.36,119.65,15500.0,96.4086,96.5861,96.3117,96.5457,15500.0
2007-02-22 15:25:00,119.66,119.68,119.31,119.41,34800.0,96.5538,96.5699,96.2714,96.3521,34800.0
2007-02-22 15:30:00,119.39,119.61,119.36,119.55,33500.0,96.3359,96.5135,96.3117,96.465,33500.0
2007-02-22 15:35:00,119.55,119.71,119.55,119.6,15100.0,96.465,96.5942,96.465,96.5054,15100.0
2007-02-22 15:40:00,119.57,119.88,119.53,119.64,25700.0,96.4812,96.7313,96.4489,96.5377,25700.0
2007-02-22 15:45:00,119.57,119.62,119.4,119.5,22100.0,96.4812,96.5215,96.344,96.4247,22100.0
2007-02-22 15:50:00,119.5,119.55,119.47,119.49,40600.0,96.4247,96.465,96.4005,96.4166,40600.0
2007-02-22 15:55:00,119.49,119.57,119.46,119.49,64600.0,96.4166,96.4812,96.3924,96.4166,64600.0
2007-02-23 09:30:00,119.5,119.53,119.0,119.42,50800.0,96.4247,96.4489,96.0213,96.3602,50800.0
2007-02-23 09:35:00,119.42,119.62,119.34,119.44,15100.0,96.3602,96.5215,96.2956,96.3763,15100.0
2007-02-23 09:40:00,119.43,119.58,119.15,119.26,28300.0,96.3682,96.4893,96.1423,96.231,28300.0
2007-02-23 09:45:00,119.27,119.38,119.0,119.04,26500.0,96.2391,96.3279,96.0213,96.0535,26500.0
2007-02-23 09:50:00,119.03,119.37,119.0,119.27,32900.0,96.0455,96.3198,96.0213,96.2391,32900.0
2007-02-23 09:55:00,119.25,119.28,119.01,119.13,24100.0,96.223,96.2472,96.0293,96.1262,24100.0
2007-02-23 10:00:00,119.14,119.35,119.02,119.15,43400.0,96.1342,96.3037,96.0374,96.1423,43400.0
2007-02-23 10:05:00,119.11,119.86,119.09,119.65,26300.0,96.11,96.7152,96.0939,96.5457,26300.0
2007-02-23 10:10:00,119.66,119.71,119.15,119.18,36300.0,96.5538,96.5942,96.1423,96.1665,36300.0
2007-02-23 10:15:00,119.16,119.35,119.02,119.26,30800.0,96.1504,96.3037,96.0374,96.231,30800.0
2007-02-23 10:20:00,119.25,119.31,118.9,118.93,40800.0,96.223,96.2714,95.9406,95.9648,40800.0
2007-02-23 10:25:00,118.93,119.12,118.93,119.1,33600.0,95.9648,96.1181,95.9648,96.1019,33600.0
2007-02-23 10:30:00,119.11,119.12,118.8,119.05,34800.0,96.11,96.1181,95.8599,96.0616,34800.0
2007-02-23 10:35:00,119.05,119.45,119.01,119.44,32400.0,96.0616,96.3844,96.0293,96.3763,32400.0
2007-02-23 10:40:00,119.49,119.64,119.26,119.29,40500.0,96.4166,96.5377,96.231,96.2553,40500.0
2007-02-23 10:45:00,119.29,119.44,119.01,119.32,22300.0,96.2553,96.3763,96.0293,96.2795,22300.0
2007-02-23 10:50:00,119.3,119.43,119.25,119.33,19500.0,96.2633,96.3682,96.223,96.2875,19500.0
2007-02-23 10:55:00,119.28,119.46,119.15,119.44,14500.0,96.2472,96.3924,96.1423,96.3763,14500.0
2007-02-23 11:00:00,119.44,119.54,119.33,119.4,25100.0,96.3763,96.457,96.2875,96.344,25100.0
2007-02-23 11:05:00,119.42,119.63,119.38,119.42,19500.0,96.3602,96.5296,96.3279,96.3602,19500.0
2007-02-23 11:10:00,119.46,119.59,119.27,119.53,16000.0,96.3924,96.4973,96.2391,96.4489,16000.0
2007-02-23 11:15:00,119.48,119.66,119.46,119.6,16700.0,96.4086,96.5538,96.3924,96.5054,16700.0
2007-02-23 11:20:00,119.59,119.61,119.47,119.52,8200.0,96.4973,96.5135,96.4005,96.4408,8200.0
2007-02-23 11:25:00,119.51,119.65,119.44,119.47,9300.0,96.4328,96.5457,96.3763,96.4005,9300.0
2007-02-23 11:30:00,119.53,119.57,119.42,119.5,4900.0,96.4489,96.4812,96.3602,96.4247,4900.0
2007-02-23 11:35:00,119.48,119.86,119.47,119.86,11600.0,96.4086,96.7152,96.4005,96.7152,11600.0
2007-02-23 11:40:00,119.79,119.87,119.79,119.87,13600.0,96.6587,96.7233,96.6587,96.7233,13600.0
2007-02-23 11:45:00,119.86,120.12,119.86,120.11,16200.0,96.7152,96.925,96.7152,96.9169,16200.0
2007-02-23 11:50:00,120.11,120.21,119.98,120.08,9800.0,96.9169,96.9976,96.812,96.8927,9800.0
2007-02-23 11:55:00,120.07,120.07,119.63,119.83,10400.0,96.8846,96.8846,96.5296,96.691,10400.0
2007-02-23 12:00:00,119.83,119.84,119.78,119.78,4200.0,96.691,96.6991,96.6506,96.6506,4200.0
2007-02-23 12:05:00,119.77,119.77,119.42,119.51,6400.0,96.6426,96.6426,96.3602,96.4328,6400.0
2007-02-23 12:10:00,119.5,119.59,119.34,119.36,13500.0,96.4247,96.4973,96.2956,96.3117,13500.0
2007-02-23 12:15:00,119.37,119.45,119.37,119.4,6500.0,96.3198,96.3844,96.3198,96.344,6500.0
2007-02-23 12:20:00,119.4,119.41,119.37,119.37,6500.0,96.344,96.3521,96.3198,96.3198,6500.0
2007-02-23 12:25:00,119.37,119.45,119.32,119.44,7100.0,96.3198,96.3844,96.2795,96.3763,7100.0
2007-02-23 12:30:00,119.46,119.54,119.44,119.44,2100.0,96.3924,96.457,96.3763,96.3763,2100.0
2007-02-23 12:35:00,119.43,119.44,119.37,119.44,4000.0,96.3682,96.3763,96.3198,96.3763,4000.0
2007-02-23 12:40:00,119.45,119.47,119.44,119.45,4600.0,96.3844,96.4005,96.3763,96.3844,4600.0
2007-02-23 12:45:00,119.43,119.47,119.31,119.46,11000.0,96.3682,96.4005,96.2714,96.3924,11000.0
2007-02-23 12:50:00,119.41,119.54,119.41,119.53,6200.0,96.3521,96.457,96.3521,96.4489,6200.0
2007-02-23 12:55:00,119.54,119.73,119.54,119.69,2900.0,96.457,96.6103,96.457,96.578,2900.0
2007-02-23 13:00:00,119.7,119.82,119.67,119.82,4400.0,96.5861,96.6829,96.5619,96.6829,4400.0
2007-02-23 13:05:00,119.8,119.82,119.65,119.7,3500.0,96.6668,96.6829,96.5457,96.5861,3500.0
2007-02-23 13:10:00,119.7,119.8,119.7,119.8,1600.0,96.5861,96.6668,96.5861,96.6668,1600.0
2007-02-23 13:15:00,119.81,119.84,119.75,119.78,5900.0,96.6748,96.6991,96.6264,96.6506,5900.0
2007-02-23 13:20:00,119.78,119.79,119.59,119.65,10000.0,96.6506,96.6587,96.4973,96.5457,10000.0
2007-02-23 13:25:00,119.65,119.65,119.48,119.5,10500.0,96.5457,96.5457,96.4086,96.4247,10500.0
2007-02-23 13:30:00,119.5,119.59,119.45,119.53,13200.0,96.4247,96.4973,96.3844,96.4489,13200.0
2007-02-23 13:35:00,119.58,119.61,119.51,119.61,2800.0,96.4893,96.5135,96.4328,96.5135,2800.0
2007-02-23 13:40:00,119.61,119.61,119.54,119.54,2700.0,96.5135,96.5135,96.457,96.457,2700.0
2007-02-23 13:45:00,119.53,119.6,119.5,119.6,8500.0,96.4489,96.5054,96.4247,96.5054,8500.0
2007-02-23 13:50:00,119.55,119.72,119.55,119.68,5100.0,96.465,96.6022,96.465,96.5699,5100.0
2007-02-23 13:55:00,119.68,119.68,119.46,119.54,5500.0,96.5699,96.5699,96.3924,96.457,5500.0
2007-02-23 14:00:00,119.54,119.54,119.5,119.51,5400.0,96.457,96.457,96.4247,96.4328,5400.0
2007-02-23 14:05:00,119.5,119.59,119.49,119.59,4600.0,96.4247,96.4973,96.4166,96.4973,4600.0
2007-02-23 14:10:00,119.59,119.6,119.55,119.6,2600.0,96.4973,96.5054,96.465,96.5054,2600.0
2007-02-23 14:15:00,119.59,119.59,119.51,119.57,7700.0,96.4973,96.4973,96.4328,96.4812,7700.0
2007-02-23 14:20:00,119.57,119.6,119.48,119.48,5700.0,96.4812,96.5054,96.4086,96.4086,5700.0
2007-02-23 14:25:00,119.49,119.52,119.48,119.5,4100.0,96.4166,96.4408,96.4086,96.4247,4100.0
2007-02-23 14:30:00,119.5,119.62,119.5,119.55,6700.0,96.4247,96.5215,96.4247,96.465,6700.0
2007-02-23 14:35:00,119.54,119.54,119.44,119.47,9700.0,96.457,96.457,96.3763,96.4005,9700.0
2007-02-23 14:40:00,119.47,119.59,119.45,119.52,4700.0,96.4005,96.4973,96.3844,96.4408,4700.0
2007-02-23 14:45:00,119.52,119.54,119.49,119.54,8300.0,96.4408,96.457,96.4166,96.457,8300.0
2007-02-23 14:50:00,119.54,119.62,119.54,119.57,3100.0,96.457,96.5215,96.457,96.4812,3100.0
2007-02-23 14:55:00,119.57,119.68,119.55,119.59,8000.0,96.4812,96.5699,96.465,96.4973,8000.0
2007-02-23 15:00:00,119.59,119.59,119.43,119.46,8000.0,96.4973,96.4973,96.3682,96.3924,8000.0
2007-02-23 15:05:00,119.48,119.57,119.47,119.55,3700.0,96.4086,96.4812,96.4005,96.465,3700.0
2007-02-23 15:10:00,119.57,119.71,119.51,119.71,8400.0,96.4812,96.5942,96.4328,96.5942,8400.0
2007-02-23 15:15:00,119.71,119.76,119.59,119.76,7900.0,96.5942,96.6345,96.4973,96.6345,7900.0
2007-02-23 15:20:00,119.76,119.8,119.71,119.77,14000.0,96.6345,96.6668,96.5942,96.6426,14000.0
2007-02-23 15:25:00,119.76,119.85,119.63,119.63,11500.0,96.6345,96.7071,96.5296,96.5296,11500.0
2007-02-23 15:30:00,119.63,119.77,119.63,119.69,6100.0,96.5296,96.6426,96.5296,96.578,6100.0
2007-02-23 15:35:00,119.69,119.84,119.69,119.84,11700.0,96.578,96.6991,96.578,96.6991,11700.0
2007-02-23 15:40:00,119.84,119.84,119.8,119.82,10900.0,96.6991,96.6991,96.6668,96.6829,10900.0
2007-02-23 15:45:00,119.82,119.92,119.82,119.88,31400.0,96.6829,96.7636,96.6829,96.7313,31400.0
2007-02-23 15:50:00,119.89,119.89,119.77,119.85,17700.0,96.7394,96.7394,96.6426,96.7071,17700.0
2007-02-23 15:55:00,119.86,119.9,119.76,119.84,14400.0,96.7152,96.7475,96.6345,96.6991,14400.0
2007-02-26 09:30:00,120.02,120.72,120.0,120.02,32200.0,96.8443,97.4091,96.8282,96.8443,32200.0
2007-02-26 09:35:00,120.02,120.46,120.02,120.45,22100.0,96.8443,97.1993,96.8443,97.1913,22100.0
2007-02-26 09:40:00,120.36,120.5,120.16,120.39,22800.0,97.1186,97.2316,96.9573,97.1428,22800.0
2007-02-26 09:45:00,120.41,120.49,120.2,120.21,14700.0,97.159,97.2235,96.9895,96.9976,14700.0
2007-02-26 09:50:00,120.19,120.45,120.03,120.27,21800.0,96.9815,97.1913,96.8524,97.046,21800.0
2007-02-26 09:55:00,120.27,121.39,120.23,120.89,53600.0,97.046,97.9497,97.0137,97.5463,53600.0
2007-02-26 10:00:00,120.8,121.2,120.65,121.14,23900.0,97.4737,97.7964,97.3526,97.748,23900.0
2007-02-26 10:05:00,121.07,121.08,120.84,120.94,26400.0,97.6915,97.6996,97.506,97.5866,26400.0
2007-02-26 10:10:00,120.95,121.04,120.8,120.81,31200.0,97.5947,97.6673,97.4737,97.4817,31200.0
2007-02-26 10:15:00,120.82,120.82,120.16,120.17,15700.0,97.4898,97.4898,96.9573,96.9653,15700.0
2007-02-26 10:20:00,120.27,120.55,120.18,120.5,15600.0,97.046,97.272,96.9734,97.2316,15600.0
2007-02-26 10:25:00,120.48,120.56,120.26,120.42,11000.0,97.2155,97.28,97.0379,97.1671,11000.0
2007-02-26 10:30:00,120.43,120.51,120.4,120.42,8600.0,97.1751,97.2397,97.1509,97.1671,8600.0
2007-02-26 10:35:00,120.42,120.73,120.4,120.65,24000.0,97.1671,97.4172,97.1509,97.3526,24000.0
2007-02-26 10:40:00,120.65,120.73,120.62,120.72,12100.0,97.3526,97.4172,97.3284,97.4091,12100.0
2007-02-26 10:45:00,120.73,120.84,120.67,120.72,14600.0,97.4172,97.506,97.3688,97.4091,14600.0
2007-02-26 10:50:00,120.7,120.76,120.63,120.76,14100.0,97.393,97.4414,97.3365,97.4414,14100.0
2007-02-26 10:55:00,120.76,121.04,120.76,121.04,31700.0,97.4414,97.6673,97.4414,97.6673,31700.0
2007-02-26 11:00:00,121.04,121.21,121.0,121.16,18700.0,97.6673,97.8045,97.6351,97.7642,18700.0
2007-02-26 11:05:00,121.16,121.19,121.1,121.19,8600.0,97.7642,97.7884,97.7157,97.7884,8600.0
2007-02-26 11:10:00,121.18,121.21,120.98,121.0,14800.0,97.7803,97.8045,97.6189,97.6351,14800.0
2007-02-26 11:15:00,121.02,121.03,120.76,121.03,15000.0,97.6512,97.6593,97.4414,97.6593,15000.0
2007-02-26 11:20:00,121.03,121.03,120.98,120.99,9400.0,97.6593,97.6593,97.6189,97.627,9400.0
2007-02-26 11:25:00,120.99,121.02,120.51,120.6,13900.0,97.627,97.6512,97.2397,97.3123,13900.0
2007-02-26 11:30:00,120.68,120.7,120.18,120.19,17600.0,97.3768,97.393,96.9734,96.9815,17600.0
2007-02-26 11:35:00,120.19,120.28,119.81,119.85,18400.0,96.9815,97.0541,96.6748,96.7071,18400.0
2007-02-26 11:40:00,119.93,120.0,119.75,119.87,22500.0,96.7717,96.8282,96.6264,96.7233,22500.0
2007-02-26 11:45:00,119.84,119.89,119.75,119.85,14000.0,96.6991,96.7394,96.6264,96.7071,14000.0
2007-02-26 11:50:00,119.83,119.83,119.5,119.56,21300.0,96.691,96.691,96.4247,96.4731,21300.0
2007-02-26 11:55:00,119.56,119.68,119.43,119.66,16000.0,96.4731,96.5699,96.3682,96.5538,16000.0
2007-02-26 12:00:00,119.63,119.63,119.46,119.46,38900.0,96.5296,96.5296,96.3924,96.3924,38900.0
2007-02-26 12:05:00,119.47,119.61,119.41,119.48,17300.0,96.4005,96.5135,96.3521,96.4086,17300.0
2007-02-26 12:10:00,119.42,119.62,119.42,119.59,10300.0,96.3602,96.5215,96.3602,96.4973,10300.0
2007-02-26 12:15:00,119.59,119.59,119.18,119.19,11300.0,96.4973,96.4973,96.1665,96.1746,11300.0
2007-02-26 12:20:00,119.19,119.27,119.01,119.03,10400.0,96.1746,96.2391,96.0293,96.0455,10400.0
2007-02-26 12:25:00,119.04,119.55,119.03,119.39,12800.0,96.0535,96.465,96.0455,96.3359,12800.0
2007-02-26 12:30:00,119.38,119.39,119.19,119.3,9600.0,96.3279,96.3359,96.1746,96.2633,9600.0
2007-02-26 12:35:00,119.27,119.27,119.16,119.25,8500.0,96.2391,96.2391,96.1504,96.223,8500.0
2007-02-26 12:40:00,119.25,119.26,119.07,119.11,10200.0,96.223,96.231,96.0777,96.11,10200.0
2007-02-26 12:45:00,119.1,119.1,118.92,118.96,12700.0,96.1019,96.1019,95.9567,95.989,12700.0
2007-02-26 12:50:00,118.97,119.02,118.77,118.85,22500.0,95.997,96.0374,95.8357,95.9002,22500.0
2007-02-26 12:55:00,118.85,118.88,118.63,118.86,24100.0,95.9002,95.9244,95.7227,95.9083,24100.0
2007-02-26 13:00:00,118.83,118.93,118.7,118.93,12700.0,95.8841,95.9648,95.7792,95.9648,12700.0
2007-02-26 13:05:00,118.91,118.96,118.84,118.96,14300.0,95.9486,95.989,95.8921,95.989,14300.0
2007-02-26 13:10:00,118.97,119.05,118.95,118.99,15900.0,95.997,96.0616,95.9809,96.0132,15900.0
2007-02-26 13:15:00,118.97,119.15,118.97,119.01,8100.0,95.997,96.1423,95.997,96.0293,8100.0
2007-02-26 13:20:00,119.08,119.09,118.99,119.01,3600.0,96.0858,96.0939,96.0132,96.0293,3600.0
2007-02-26 13:25:00,118.98,119.04,118.92,119.04,7300.0,96.0051,96.0535,95.9567,96.0535,7300.0
2007-02-26 13:30:00,119.04,119.22,119.0,119.18,17900.0,96.0535,96.1988,96.0213,96.1665,17900.0
2007-02-26 13:35:00,119.16,119.17,119.09,119.09,2400.0,96.1504,96.1584,96.0939,96.0939,2400.0
2007-02-26 13:40:00,119.1,119.17,118.93,118.95,5600.0,96.1019,96.1584,95.9648,95.9809,5600.0
2007-02-26 13:45:00,118.96,119.09,118.96,118.98,5500.0,95.989,96.0939,95.989,96.0051,5500.0
2007-02-26 13:50:00,118.99,119.21,118.99,119.21,4000.0,96.0132,96.1907,96.0132,96.1907,4000.0
2007-02-26 13:55:00,119.21,119.22,119.1,119.12,5200.0,96.1907,96.1988,96.1019,96.1181,5200.0
2007-02-26 14:00:00,119.16,119.18,119.09,119.14,3800.0,96.1504,96.1665,96.0939,96.1342,3800.0
2007-02-26 14:05:00,119.14,119.18,119.09,119.09,6900.0,96.1342,96.1665,96.0939,96.0939,6900.0
2007-02-26 14:10:00,119.1,119.24,119.07,119.24,11500.0,96.1019,96.2149,96.0777,96.2149,11500.0
2007-02-26 14:15:00,119.21,119.5,119.12,119.31,31400.0,96.1907,96.4247,96.1181,96.2714,31400.0
2007-02-26 14:20:00,119.29,119.41,119.27,119.28,13400.0,96.2553,96.3521,96.2391,96.2472,13400.0
2007-02-26 14:25:00,119.33,119.36,119.28,119.29,5600.0,96.2875,96.3117,96.2472,96.2553,5600.0
2007-02-26 14:30:00,119.29,119.31,119.17,119.29,10200.0,96.2553,96.2714,96.1584,96.2553,10200.0
2007-02-26 14:35:00,119.29,119.41,119.29,119.34,9100.0,96.2553,96.3521,96.2553,96.2956,9100.0
2007-02-26 14:40:00,119.35,119.38,119.25,119.25,6500.0,96.3037,96.3279,96.223,96.223,6500.0
2007-02-26 14:45:00,119.2,119.36,119.2,119.31,10400.0,96.1826,96.3117,96.1826,96.2714,10400.0
2007-02-26 14:50:00,119.33,119.43,119.32,119.32,6800.0,96.2875,96.3682,96.2795,96.2795,6800.0
2007-02-26 14:55:00,119.33,119.58,119.29,119.54,20200.0,96.2875,96.4893,96.2553,96.457,20200.0
2007-02-26 15:00:00,119.53,119.63,119.4,119.45,18700.0,96.4489,96.5296,96.344,96.3844,18700.0
2007-02-26 15:05:00,119.42,119.57,119.41,119.52,15600.0,96.3602,96.4812,96.3521,96.4408,15600.0
2007-02-26 15:10:00,119.52,120.0,119.5,119.84,34500.0,96.4408,96.8282,96.4247,96.6991,34500.0
2007-02-26 15:15:00,119.81,119.81,119.64,119.64,14000.0,96.6748,96.6748,96.5377,96.5377,14000.0
2007-02-26 15:20:00,119.67,119.7,119.6,119.7,9600.0,96.5619,96.5861,96.5054,96.5861,9600.0
2007-02-26 15:25:00,119.65,119.74,119.65,119.71,7600.0,96.5457,96.6184,96.5457,96.5942,7600.0
2007-02-26 15:30:00,119.71,119.95,119.7,119.93,18700.0,96.5942,96.7878,96.5861,96.7717,18700.0
2007-02-26 15:35:00,119.93,120.05,119.64,119.68,43500.0,96.7717,96.8685,96.5377,96.5699,43500.0
2007-02-26 15:40:00,119.73,119.81,119.5,119.81,17800.0,96.6103,96.6748,96.4247,96.6748,17800.0
2007-02-26 15:45:00,119.81,120.21,119.81,120.0,34000.0,96.6748,96.9976,96.6748,96.8282,34000.0
2007-02-26 15:50:00,120.0,120.0,119.7,119.77,20100.0,96.8282,96.8282,96.5861,96.6426,20100.0
2007-02-26 15:55:00,119.78,119.83,119.63,119.75,29700.0,96.6506,96.691,96.5296,96.6264,29700.0
2007-02-27 09:30:00,116.41,116.41,116.41,116.41,100.0,93.9314,93.9314,93.9314,93.9314,100.0
2007-02-27 09:35:00,116.41,118.78,103.55,113.3,140100.0,93.9314,95.8437,83.5546,91.4219,140100.0
2007-02-27 09:40:00,112.53,114.05,112.39,113.88,82800.0,90.8006,92.0271,90.6876,91.8899,82800.0
2007-02-27 09:45:00,113.64,115.29,113.64,115.19,73700.0,91.6963,93.0276,91.6963,92.947,73700.0
2007-02-27 09:50:00,115.28,116.98,115.15,116.98,64500.0,93.0196,94.3913,92.9147,94.3913,64500.0
2007-02-27 09:55:00,116.92,117.13,115.8,116.5,62000.0,94.3429,94.5123,93.4392,94.004,62000.0
2007-02-27 10:00:00,116.5,116.85,115.39,115.74,52200.0,94.004,94.2864,93.1083,93.3908,52200.0
2007-02-27 10:05:00,115.75,116.08,114.65,115.01,45500.0,93.3988,93.6651,92.5112,92.8017,45500.0
2007-02-27 10:10:00,115.07,116.21,114.68,116.21,37500.0,92.8501,93.77,92.5354,93.77,37500.0
2007-02-27 10:15:00,116.21,116.25,114.28,114.63,50600.0,93.77,93.8023,92.2127,92.4951,50600.0
2007-02-27 10:20:00,114.77,115.02,114.0,114.59,67300.0,92.6081,92.8098,91.9867,92.4628,67300.0
2007-02-27 10:25:00,114.52,115.25,114.0,115.25,70400.0,92.4063,92.9954,91.9867,92.9954,70400.0
2007-02-27 10:30:00,115.25,115.55,115.01,115.55,34800.0,92.9954,93.2374,92.8017,93.2374,34800.0
2007-02-27 10:35:00,115.56,115.68,114.85,114.89,50400.0,93.2455,93.3423,92.6726,92.7049,50400.0
2007-02-27 10:40:00,114.94,115.45,114.86,115.35,30000.0,92.7452,93.1568,92.6807,93.0761,30000.0
2007-02-27 10:45:00,115.37,115.54,114.6,115.14,54600.0,93.0922,93.2294,92.4709,92.9066,54600.0
2007-02-27 10:50:00,115.15,115.26,114.75,115.02,25000.0,92.9147,93.0034,92.5919,92.8098,25000.0
2007-02-27 10:55:00,114.99,115.3,114.92,115.11,19200.0,92.7856,93.0357,92.7291,92.8824,19200.0
2007-02-27 11:00:00,115.0,115.4,114.71,115.4,36600.0,92.7936,93.1164,92.5596,93.1164,36600.0
2007-02-27 11:05:00,115.4,115.56,115.25,115.37,28100.0,93.1164,93.2455,92.9954,93.0922,28100.0
2007-02-27 11:10:00,115.4,115.68,115.2,115.37,28200.0,93.1164,93.3423,92.955,93.0922,28200.0
2007-02-27 11:15:00,115.4,115.4,112.9,115.28,24900.0,93.1164,93.1164,91.0992,93.0196,24900.0
2007-02-27 11:20:00,115.28,115.5,114.82,115.05,37900.0,93.0196,93.1971,92.6484,92.834,37900.0
2007-02-27 11:25:00,115.0,115.5,114.9,115.38,66400.0,92.7936,93.1971,92.713,93.1003,66400.0
2007-02-27 11:30:00,115.32,115.32,114.75,115.07,21800.0,93.0519,93.0519,92.5919,92.8501,21800.0
2007-02-27 11:35:00,115.06,115.43,114.99,115.38,15400.0,92.8421,93.1406,92.7856,93.1003,15400.0
2007-02-27 11:40:00,115.37,115.6,115.22,115.43,29500.0,93.0922,93.2778,92.9712,93.1406,29500.0
2007-02-27 11:45:00,115.4,115.69,115.4,115.51,19700.0,93.1164,93.3504,93.1164,93.2052,19700.0
2007-02-27 11:50:00,115.54,116.24,115.52,116.24,25700.0,93.2294,93.7942,93.2132,93.7942,25700.0
2007-02-27 11:55:00,116.24,116.26,114.95,115.31,60600.0,93.7942,93.8103,92.7533,93.0438,60600.0
2007-02-27 12:00:00,115.35,115.81,115.25,115.74,17100.0,93.0761,93.4472,92.9954,93.3908,17100.0
2007-02-27 12:05:00,115.74,116.21,115.64,116.16,12600.0,93.3908,93.77,93.3101,93.7297,12600.0
2007-02-27 12:10:00,116.03,116.25,115.82,116.13,18900.0,93.6248,93.8023,93.4553,93.7054,18900.0
2007-02-27 12:15:00,116.17,116.22,116.07,116.17,17600.0,93.7377,93.7781,93.657,93.7377,17600.0
2007-02-27 12:20:00,116.17,116.19,115.94,115.95,7100.0,93.7377,93.7539,93.5521,93.5602,7100.0
2007-02-27 12:25:00,115.95,116.15,115.93,116.15,10700.0,93.5602,93.7216,93.5441,93.7216,10700.0
2007-02-27 12:30:00,116.15,116.19,116.03,116.11,19200.0,93.7216,93.7539,93.6248,93.6893,19200.0
2007-02-27 12:35:00,116.11,116.66,116.04,116.65,29200.0,93.6893,94.1331,93.6328,94.125,29200.0
2007-02-27 12:40:00,116.66,116.83,116.4,116.65,22500.0,94.1331,94.2703,93.9233,94.125,22500.0
2007-02-27 12:45:00,116.65,117.06,116.65,116.99,15900.0,94.125,94.4559,94.125,94.3994,15900.0
2007-02-27 12:50:00,117.01,117.06,116.89,116.98,14600.0,94.4155,94.4559,94.3187,94.3913,14600.0
2007-02-27 12:55:00,116.98,117.1,116.64,116.8,12700.0,94.3913,94.4881,94.117,94.2461,12700.0
2007-02-27 13:00:00,116.77,117.2,116.46,117.2,29600.0,94.2219,94.5688,93.9717,94.5688,29600.0
2007-02-27 13:05:00,117.2,117.2,116.96,117.03,19900.0,94.5688,94.5688,94.3752,94.4317,19900.0
2007-02-27 13:10:00,117.05,117.22,116.92,117.22,18400.0,94.4478,94.585,94.3429,94.585,18400.0
2007-02-27 13:15:00,117.19,117.75,117.16,117.68,28300.0,94.5608,95.0126,94.5366,94.9561,28300.0
2007-02-27 13:20:00,117.68,117.99,117.4,117.89,22800.0,94.9561,95.2063,94.7302,95.1256,22800.0
2007-02-27 13:25:00,117.91,118.05,117.91,117.93,27900.0,95.1417,95.2547,95.1417,95.1579,27900.0
2007-02-27 13:30:00,117.85,118.05,117.67,117.9,37800.0,95.0933,95.2547,94.9481,95.1337,37800.0
2007-02-27 13:35:00,117.86,117.96,117.5,117.53,21300.0,95.1014,95.1821,94.8109,94.8351,21300.0
2007-02-27 13:40:00,117.53,117.53,116.85,116.85,8500.0,94.8351,94.8351,94.2864,94.2864,8500.0
2007-02-27 13:45:00,116.82,116.86,116.44,116.49,20700.0,94.2622,94.2945,93.9556,93.9959,20700.0
2007-02-27 13:50:00,116.42,116.61,116.13,116.13,11600.0,93.9394,94.0928,93.7054,93.7054,11600.0
2007-02-27 13:55:00,116.13,117.17,115.95,116.65,43400.0,93.7054,94.5446,93.5602,94.125,43400.0
2007-02-27 14:00:00,116.65,116.93,116.06,116.06,28600.0,94.125,94.351,93.649,93.649,28600.0
2007-02-27 14:05:00,116.06,116.13,114.95,116.02,76000.0,93.649,93.7054,92.7533,93.6167,76000.0
2007-02-27 14:10:00,116.03,116.04,114.99,115.48,45300.0,93.6248,93.6328,92.7856,93.181,45300.0
2007-02-27 14:15:00,115.49,115.76,115.24,115.38,29400.0,93.189,93.4069,92.9873,93.1003,29400.0
2007-02-27 14:20:00,115.4,115.85,115.04,115.43,42300.0,93.1164,93.4795,92.8259,93.1406,42300.0
2007-02-27 14:25:00,115.42,115.48,114.71,114.91,41200.0,93.1325,93.181,92.5596,92.721,41200.0
2007-02-27 14:30:00,114.9,115.25,114.82,115.2,309600.0,92.713,92.9954,92.6484,92.955,309600.0
2007-02-27 14:35:00,115.2,115.23,114.03,114.85,52900.0,92.955,92.9792,92.011,92.6726,52900.0
2007-02-27 14:40:00,114.85,115.0,114.0,114.77,65000.0,92.6726,92.7936,91.9867,92.6081,65000.0
2007-02-27 14:45:00,114.77,115.0,114.11,114.79,66600.0,92.6081,92.7936,92.0755,92.6242,66600.0
2007-02-27 14:50:00,114.79,114.95,114.11,114.55,26300.0,92.6242,92.7533,92.0755,92.4305,26300.0
2007-02-27 14:55:00,114.5,114.58,114.11,114.32,29700.0,92.3902,92.4547,92.0755,92.245,29700.0
2007-02-27 15:00:00,114.38,114.54,113.3,113.56,32700.0,92.2934,92.4225,91.4219,91.6317,32700.0
2007-02-27 15:05:00,113.56,114.4,113.29,113.9,22300.0,91.6317,92.3095,91.4138,91.9061,22300.0
2007-02-27 15:10:00,113.95,114.4,113.27,114.29,27800.0,91.9464,92.3095,91.3977,92.2207,27800.0
2007-02-27 15:15:00,114.28,115.0,114.18,114.72,27900.0,92.2127,92.7936,92.132,92.5677,27900.0
2007-02-27 15:20:00,114.72,115.15,114.58,115.05,23700.0,92.5677,92.9147,92.4547,92.834,23700.0
2007-02-27 15:25:00,115.06,115.07,114.71,114.81,29900.0,92.8421,92.8501,92.5596,92.6403,29900.0
2007-02-27 15:30:00,114.78,114.78,113.66,114.6,38000.0,92.6161,92.6161,91.7124,92.4709,38000.0
2007-02-27 15:35:00,114.61,114.92,114.27,114.77,21700.0,92.479,92.7291,92.2046,92.6081,21700.0
2007-02-27 15:40:00,114.79,115.0,114.67,115.0,24100.0,92.6242,92.7936,92.5274,92.7936,24100.0
2007-02-27 15:45:00,115.0,115.0,114.94,114.94,3700.0,92.7936,92.7936,92.7452,92.7452,3700.0
2007-02-27 15:50:00,114.94,114.94,114.85,114.85,3800.0,92.7452,92.7452,92.6726,92.6726,3800.0
2007-02-27 15:55:00,114.75,115.0,113.6,113.6,11000.0,92.5919,92.7936,91.664,91.664,11000.0
2007-02-28 09:30:00,114.04,114.5,113.0,113.56,69200.0,92.019,92.3902,91.1798,91.6317,69200.0
2007-02-28 09:35:00,113.7,115.0,113.56,114.33,64400.0,91.7447,92.7936,91.6317,92.253,64400.0
2007-02-28 09:40:00,114.21,115.39,114.09,114.51,70500.0,92.1562,93.1083,92.0594,92.3983,70500.0
2007-02-28 09:45:00,114.39,115.37,114.18,114.71,80900.0,92.3014,93.0922,92.132,92.5596,80900.0
2007-02-28 09:50:00,114.7,115.01,113.8,113.83,49100.0,92.5516,92.8017,91.8254,91.8496,49100.0
2007-02-28 09:55:00,113.83,114.51,113.8,114.43,39500.0,91.8496,92.3983,91.8254,92.3337,39500.0
2007-02-28 10:00:00,114.51,114.8,113.82,114.79,45100.0,92.3983,92.6323,91.8415,92.6242,45100.0
2007-02-28 10:05:00,114.78,114.85,114.09,114.7,34300.0,92.6161,92.6726,92.0594,92.5516,34300.0
2007-02-28 10:10:00,114.52,114.87,114.29,114.57,51500.0,92.4063,92.6888,92.2207,92.4467,51500.0
2007-02-28 10:15:00,114.64,115.0,114.23,115.0,53900.0,92.5032,92.7936,92.1723,92.7936,53900.0
2007-02-28 10:20:00,114.99,115.23,114.51,114.74,29300.0,92.7856,92.9792,92.3983,92.5839,29300.0
2007-02-28 10:25:00,115.03,115.58,114.56,115.33,17700.0,92.8179,93.2617,92.4386,93.0599,17700.0
2007-02-28 10:30:00,115.34,115.8,114.8,115.54,61300.0,93.068,93.4392,92.6323,93.2294,61300.0
2007-02-28 10:35:00,115.6,115.8,114.82,115.33,69100.0,93.2778,93.4392,92.6484,93.0599,69100.0
2007-02-28 10:40:00,115.33,115.79,114.63,115.22,71000.0,93.0599,93.4311,92.4951,92.9712,71000.0
2007-02-28 10:45:00,115.28,115.51,114.48,114.88,48900.0,93.0196,93.2052,92.3741,92.6968,48900.0
2007-02-28 10:50:00,114.87,115.15,114.26,114.93,51500.0,92.6888,92.9147,92.1965,92.7372,51500.0
2007-02-28 10:55:00,114.93,115.0,114.28,114.97,27200.0,92.7372,92.7936,92.2127,92.7694,27200.0
2007-02-28 11:00:00,114.98,115.0,114.3,114.82,32500.0,92.7775,92.7936,92.2288,92.6484,32500.0
2007-02-28 11:05:00,114.82,114.92,114.5,114.82,22700.0,92.6484,92.7291,92.3902,92.6484,22700.0
2007-02-28 11:10:00,114.93,115.06,114.88,114.98,22700.0,92.7372,92.8421,92.6968,92.7775,22700.0
2007-02-28 11:15:00,114.99,115.19,114.9,114.93,45800.0,92.7856,92.947,92.713,92.7372,45800.0
2007-02-28 11:20:00,114.96,115.14,114.81,115.09,16700.0,92.7614,92.9066,92.6403,92.8663,16700.0
2007-02-28 11:25:00,115.08,115.18,114.92,114.99,39700.0,92.8582,92.9389,92.7291,92.7856,39700.0
2007-02-28 11:30:00,115.0,115.06,114.63,114.96,49700.0,92.7936,92.8421,92.4951,92.7614,49700.0
2007-02-28 11:35:00,114.95,115.44,114.8,115.44,28500.0,92.7533,93.1487,92.6323,93.1487,28500.0
2007-02-28 11:40:00,115.4,115.79,115.31,115.75,34500.0,93.1164,93.4311,93.0438,93.3988,34500.0
2007-02-28 11:45:00,115.75,115.95,115.67,115.68,36000.0,93.3988,93.5602,93.3343,93.3423,36000.0
2007-02-28 11:50:00,115.69,115.75,115.6,115.69,11700.0,93.3504,93.3988,93.2778,93.3504,11700.0
2007-02-28 11:55:00,115.69,115.87,115.57,115.7,17200.0,93.3504,93.4957,93.2536,93.3585,17200.0
2007-02-28 12:00:00,115.7,115.75,115.37,115.38,16500.0,93.3585,93.3988,93.0922,93.1003,16500.0
2007-02-28 12:05:00,115.42,115.61,115.42,115.61,13400.0,93.1325,93.2859,93.1325,93.2859,13400.0
2007-02-28 12:10:00,115.66,115.71,115.45,115.45,12000.0,93.3262,93.3665,93.1568,93.1568,12000.0
2007-02-28 12:15:00,115.4,115.56,115.32,115.41,11200.0,93.1164,93.2455,93.0519,93.1245,11200.0
2007-02-28 12:20:00,115.47,115.68,115.47,115.57,11000.0,93.1729,93.3423,93.1729,93.2536,11000.0
2007-02-28 12:25:00,115.63,115.64,115.39,115.41,11900.0,93.302,93.3101,93.1083,93.1245,11900.0
2007-02-28 12:30:00,115.45,115.77,115.45,115.57,13400.0,93.1568,93.415,93.1568,93.2536,13400.0
2007-02-28 12:35:00,115.58,115.8,115.58,115.68,13900.0,93.2617,93.4392,93.2617,93.3423,13900.0
2007-02-28 12:40:00,115.7,115.99,115.65,115.99,14500.0,93.3585,93.5925,93.3181,93.5925,14500.0
2007-02-28 12:45:00,115.99,116.0,115.91,115.97,11200.0,93.5925,93.6005,93.5279,93.5763,11200.0
2007-02-28 12:50:00,115.96,116.16,115.93,115.93,10600.0,93.5683,93.7297,93.5441,93.5441,10600.0
2007-02-28 12:55:00,115.92,115.96,115.75,115.89,15400.0,93.536,93.5683,93.3988,93.5118,15400.0
2007-02-28 13:00:00,115.84,115.9,115.72,115.87,13500.0,93.4714,93.5199,93.3746,93.4957,13500.0
2007-02-28 13:05:00,115.87,116.03,115.83,116.02,14000.0,93.4957,93.6248,93.4634,93.6167,14000.0
2007-02-28 13:10:00,116.01,116.03,115.82,116.0,10600.0,93.6086,93.6248,93.4553,93.6005,10600.0
2007-02-28 13:15:00,115.97,116.01,115.73,115.79,7200.0,93.5763,93.6086,93.3827,93.4311,7200.0
2007-02-28 13:20:00,115.78,115.91,115.68,115.87,8300.0,93.423,93.5279,93.3423,93.4957,8300.0
2007-02-28 13:25:00,115.9,115.97,115.74,115.82,13100.0,93.5199,93.5763,93.3908,93.4553,13100.0
2007-02-28 13:30:00,115.83,116.0,115.78,115.95,9500.0,93.4634,93.6005,93.423,93.5602,9500.0
2007-02-28 13:35:00,115.95,116.04,115.75,115.77,8600.0,93.5602,93.6328,93.3988,93.415,8600.0
2007-02-28 13:40:00,115.77,115.86,115.63,115.79,15800.0,93.415,93.4876,93.302,93.4311,15800.0
2007-02-28 13:45:00,115.74,115.79,115.45,115.45,14200.0,93.3908,93.4311,93.1568,93.1568,14200.0
2007-02-28 13:50:00,115.41,115.41,115.08,115.08,13600.0,93.1245,93.1245,92.8582,92.8582,13600.0
2007-02-28 13:55:00,115.09,115.17,114.95,115.11,12100.0,92.8663,92.9308,92.7533,92.8824,12100.0
2007-02-28 14:00:00,115.11,115.34,115.09,115.16,13500.0,92.8824,93.068,92.8663,92.9228,13500.0
2007-02-28 14:05:00,115.17,115.31,114.99,115.01,20500.0,92.9308,93.0438,92.7856,92.8017,20500.0
2007-02-28 14:10:00,114.99,115.19,114.9,115.0,12200.0,92.7856,92.947,92.713,92.7936,12200.0
2007-02-28 14:15:00,114.98,115.09,114.94,114.99,17100.0,92.7775,92.8663,92.7452,92.7856,17100.0
2007-02-28 14:20:00,114.91,115.14,114.88,115.12,17900.0,92.721,92.9066,92.6968,92.8905,17900.0
2007-02-28 14:25:00,115.12,115.38,115.02,115.38,23900.0,92.8905,93.1003,92.8098,93.1003,23900.0
2007-02-28 14:30:00,115.37,115.61,115.31,115.51,38300.0,93.0922,93.2859,93.0438,93.2052,38300.0
2007-02-28 14:35:00,115.51,115.71,115.46,115.59,27500.0,93.2052,93.3665,93.1648,93.2697,27500.0
2007-02-28 14:40:00,115.59,115.88,115.57,115.88,30900.0,93.2697,93.5037,93.2536,93.5037,30900.0
2007-02-28 14:45:00,115.89,115.99,115.64,115.93,19800.0,93.5118,93.5925,93.3101,93.5441,19800.0
2007-02-28 14:50:00,115.98,115.98,115.66,115.79,16000.0,93.5844,93.5844,93.3262,93.4311,16000.0
2007-02-28 14:55:00,115.8,115.96,115.72,115.96,16000.0,93.4392,93.5683,93.3746,93.5683,16000.0
2007-02-28 15:00:00,115.93,116.0,115.88,115.98,17200.0,93.5441,93.6005,93.5037,93.5844,17200.0
2007-02-28 15:05:00,115.98,116.08,115.96,116.0,15500.0,93.5844,93.6651,93.5683,93.6005,15500.0
2007-02-28 15:10:00,115.96,116.16,115.9,115.96,26200.0,93.5683,93.7297,93.5199,93.5683,26200.0
2007-02-28 15:15:00,115.98,116.11,115.91,116.04,15600.0,93.5844,93.6893,93.5279,93.6328,15600.0
2007-02-28 15:20:00,116.02,116.19,115.96,116.19,24800.0,93.6167,93.7539,93.5683,93.7539,24800.0
2007-02-28 15:25:00,116.22,116.31,116.13,116.13,14100.0,93.7781,93.8507,93.7054,93.7054,14100.0
2007-02-28 15:30:00,116.12,116.15,115.99,116.01,12900.0,93.6974,93.7216,93.5925,93.6086,12900.0
2007-02-28 15:35:00,116.0,116.17,116.0,116.16,18000.0,93.6005,93.7377,93.6005,93.7297,18000.0
2007-02-28 15:40:00,116.16,116.16,115.98,116.01,30200.0,93.7297,93.7297,93.5844,93.6086,30200.0
2007-02-28 15:45:00,116.03,116.24,115.89,116.19,39600.0,93.6248,93.7942,93.5118,93.7539,39600.0
2007-02-28 15:50:00,116.19,116.65,116.19,116.62,52500.0,93.7539,94.125,93.7539,94.1008,52500.0
2007-02-28 15:55:00,116.47,116.87,116.46,116.66,68400.0,93.9798,94.3026,93.9717,94.1331,68400.0
2007-03-01 09:30:00,107.15,116.5,107.15,114.65,74900.0,86.4595,94.004,86.4595,92.5112,74900.0
2007-03-01 09:35:00,114.65,116.22,114.65,115.58,69000.0,92.5112,93.7781,92.5112,93.2617,69000.0
2007-03-01 09:40:00,115.68,116.35,115.12,115.14,38800.0,93.3423,93.883,92.8905,92.9066,38800.0
2007-03-01 09:45:00,115.14,115.71,114.71,115.13,43000.0,92.9066,93.3665,92.5596,92.8985,43000.0
2007-03-01 09:50:00,114.73,115.21,114.41,114.8,48200.0,92.5758,92.9631,92.3176,92.6323,48200.0
2007-03-01 09:55:00,114.8,115.79,114.46,115.18,25000.0,92.6323,93.4311,92.3579,92.9389,25000.0
2007-03-01 10:00:00,114.72,116.93,114.72,115.73,34400.0,92.5677,94.351,92.5677,93.3827,34400.0
2007-03-01 10:05:00,115.31,115.86,115.16,115.78,21200.0,93.0438,93.4876,92.9228,93.423,21200.0
2007-03-01 10:10:00,115.78,116.92,115.16,116.0,25700.0,93.423,94.3429,92.9228,93.6005,25700.0
2007-03-01 10:15:00,115.93,116.5,115.32,116.5,25100.0,93.5441,94.004,93.0519,94.004,25100.0
2007-03-01 10:20:00,116.5,116.62,115.2,116.26,17800.0,94.004,94.1008,92.955,93.8103,17800.0
2007-03-01 10:25:00,116.07,117.03,115.59,116.99,34200.0,93.657,94.4317,93.2697,94.3994,34200.0
2007-03-01 10:30:00,116.99,117.33,116.13,116.76,26600.0,94.3994,94.6737,93.7054,94.2138,26600.0
2007-03-01 10:35:00,116.84,117.1,116.09,117.1,24000.0,94.2783,94.4881,93.6732,94.4881,24000.0
2007-03-01 10:40:00,116.94,117.3,116.77,117.3,13700.0,94.359,94.6495,94.2219,94.6495,13700.0
2007-03-01 10:45:00,117.34,117.34,116.74,117.01,11900.0,94.6818,94.6818,94.1977,94.4155,11900.0
2007-03-01 10:50:00,117.01,117.34,116.8,117.0,22300.0,94.4155,94.6818,94.2461,94.4075,22300.0
2007-03-01 10:55:00,117.09,117.6,116.77,117.27,23400.0,94.4801,94.8916,94.2219,94.6253,23400.0
2007-03-01 11:00:00,116.83,117.54,116.83,116.88,9700.0,94.2703,94.8432,94.2703,94.3106,9700.0
2007-03-01 11:05:00,116.86,117.62,116.69,116.83,20500.0,94.2945,94.9077,94.1573,94.2703,20500.0
2007-03-01 11:10:00,116.85,117.08,116.74,116.95,19900.0,94.2864,94.472,94.1977,94.3671,19900.0
2007-03-01 11:15:00,116.95,117.24,116.75,117.12,14400.0,94.3671,94.6011,94.2057,94.5043,14400.0
2007-03-01 11:20:00,117.13,117.4,116.8,117.36,12300.0,94.5123,94.7302,94.2461,94.6979,12300.0
2007-03-01 11:25:00,117.36,117.39,117.0,117.26,5900.0,94.6979,94.7221,94.4075,94.6172,5900.0
2007-03-01 11:30:00,117.28,117.97,117.18,117.79,22100.0,94.6334,95.1901,94.5527,95.0449,22100.0
2007-03-01 11:35:00,117.86,118.38,117.86,118.12,21800.0,95.1014,95.521,95.1014,95.3112,21800.0
2007-03-01 11:40:00,118.11,118.8,118.07,118.7,44800.0,95.3031,95.8599,95.2708,95.7792,44800.0
2007-03-01 11:45:00,118.71,119.04,118.38,118.71,38700.0,95.7873,96.0535,95.521,95.7873,38700.0
2007-03-01 11:50:00,118.66,119.01,118.52,119.0,26300.0,95.7469,96.0293,95.6339,96.0213,26300.0
2007-03-01 11:55:00,118.96,118.97,118.52,118.59,22400.0,95.989,95.997,95.6339,95.6904,22400.0
2007-03-01 12:00:00,118.59,118.7,118.54,118.62,29600.0,95.6904,95.7792,95.6501,95.7146,29600.0
2007-03-01 12:05:00,118.62,118.65,118.51,118.58,23900.0,95.7146,95.7388,95.6259,95.6824,23900.0
2007-03-01 12:10:00,118.6,118.64,118.39,118.39,10400.0,95.6985,95.7308,95.529,95.529,10400.0
2007-03-01 12:15:00,118.4,118.4,118.1,118.1,20100.0,95.5371,95.5371,95.295,95.295,20100.0
2007-03-01 12:20:00,118.09,118.12,117.92,118.01,31300.0,95.287,95.3112,95.1498,95.2224,31300.0
2007-03-01 12:25:00,118.0,118.15,117.95,118.08,30300.0,95.2144,95.3354,95.174,95.2789,30300.0
2007-03-01 12:30:00,118.07,118.19,118.05,118.14,27300.0,95.2708,95.3677,95.2547,95.3273,27300.0
2007-03-01 12:35:00,118.14,118.68,118.06,118.62,42900.0,95.3273,95.763,95.2628,95.7146,42900.0
2007-03-01 12:40:00,118.68,118.75,118.52,118.64,22500.0,95.763,95.8195,95.6339,95.7308,22500.0
2007-03-01 12:45:00,118.62,118.95,118.62,118.92,27600.0,95.7146,95.9809,95.7146,95.9567,27600.0
2007-03-01 12:50:00,118.92,119.08,118.63,118.81,17900.0,95.9567,96.0858,95.7227,95.8679,17900.0
2007-03-01 12:55:00,118.8,118.8,118.62,118.66,9200.0,95.8599,95.8599,95.7146,95.7469,9200.0
2007-03-01 13:00:00,118.65,119.07,118.63,118.99,38500.0,95.7388,96.0777,95.7227,96.0132,38500.0
2007-03-01 13:05:00,118.99,119.04,118.82,118.84,30800.0,96.0132,96.0535,95.876,95.8921,30800.0
2007-03-01 13:10:00,118.83,119.06,118.83,119.02,20600.0,95.8841,96.0697,95.8841,96.0374,20600.0
2007-03-01 13:15:00,119.0,119.06,118.98,119.06,7700.0,96.0213,96.0697,96.0051,96.0697,7700.0
2007-03-01 13:20:00,119.03,119.07,118.79,118.94,27200.0,96.0455,96.0777,95.8518,95.9728,27200.0
2007-03-01 13:25:00,118.97,119.23,118.89,119.02,25100.0,95.997,96.2068,95.9325,96.0374,25100.0
2007-03-01 13:30:00,118.97,119.1,118.91,118.99,26900.0,95.997,96.1019,95.9486,96.0132,26900.0
2007-03-01 13:35:00,118.99,119.01,118.91,118.95,22100.0,96.0132,96.0293,95.9486,95.9809,22100.0
2007-03-01 13:40:00,118.96,119.15,118.96,119.08,23200.0,95.989,96.1423,95.989,96.0858,23200.0
2007-03-01 13:45:00,119.07,119.17,118.98,119.1,16200.0,96.0777,96.1584,96.0051,96.1019,16200.0
2007-03-01 13:50:00,119.1,119.3,118.99,119.11,14200.0,96.1019,96.2633,96.0132,96.11,14200.0
2007-03-01 13:55:00,119.12,119.32,119.09,119.3,13000.0,96.1181,96.2795,96.0939,96.2633,13000.0
2007-03-01 14:00:00,119.33,119.8,119.32,119.68,17900.0,96.2875,96.6668,96.2795,96.5699,17900.0
2007-03-01 14:05:00,119.7,119.78,119.56,119.64,16900.0,96.5861,96.6506,96.4731,96.5377,16900.0
2007-03-01 14:10:00,119.61,119.62,119.43,119.44,9300.0,96.5135,96.5215,96.3682,96.3763,9300.0
2007-03-01 14:15:00,119.44,119.79,119.41,119.48,19700.0,96.3763,96.6587,96.3521,96.4086,19700.0
2007-03-01 14:20:00,119.46,119.64,119.35,119.53,14500.0,96.3924,96.5377,96.3037,96.4489,14500.0
2007-03-01 14:25:00,119.53,119.64,119.15,119.25,18700.0,96.4489,96.5377,96.1423,96.223,18700.0
2007-03-01 14:30:00,119.3,119.38,119.13,119.33,24000.0,96.2633,96.3279,96.1262,96.2875,24000.0
2007-03-01 14:35:00,119.34,119.42,119.23,119.4,19300.0,96.2956,96.3602,96.2068,96.344,19300.0
2007-03-01 14:40:00,119.33,119.34,119.21,119.25,13300.0,96.2875,96.2956,96.1907,96.223,13300.0
2007-03-01 14:45:00,119.25,119.51,119.23,119.43,14900.0,96.223,96.4328,96.2068,96.3682,14900.0
2007-03-01 14:50:00,119.43,119.55,119.22,119.4,14000.0,96.3682,96.465,96.1988,96.344,14000.0
2007-03-01 14:55:00,119.42,119.46,119.24,119.33,6900.0,96.3602,96.3924,96.2149,96.2875,6900.0
2007-03-01 15:00:00,119.34,119.42,119.1,119.1,9600.0,96.2956,96.3602,96.1019,96.1019,9600.0
2007-03-01 15:05:00,119.1,119.31,118.93,119.01,23000.0,96.1019,96.2714,95.9648,96.0293,23000.0
2007-03-01 15:10:00,119.01,119.14,118.72,118.81,15400.0,96.0293,96.1342,95.7953,95.8679,15400.0
2007-03-01 15:15:00,118.81,119.02,118.76,118.8,16400.0,95.8679,96.0374,95.8276,95.8599,16400.0
2007-03-01 15:20:00,118.8,118.8,118.49,118.49,17100.0,95.8599,95.8599,95.6097,95.6097,17100.0
2007-03-01 15:25:00,118.45,118.45,118.23,118.26,24200.0,95.5775,95.5775,95.3999,95.4241,24200.0
2007-03-01 15:30:00,118.25,118.51,118.19,118.35,24700.0,95.4161,95.6259,95.3677,95.4968,24700.0
2007-03-01 15:35:00,118.36,118.53,118.32,118.35,22200.0,95.5048,95.642,95.4726,95.4968,22200.0
2007-03-01 15:40:00,118.36,118.45,118.29,118.39,22700.0,95.5048,95.5775,95.4484,95.529,22700.0
2007-03-01 15:45:00,118.4,118.56,118.37,118.4,34000.0,95.5371,95.6662,95.5129,95.5371,34000.0
2007-03-01 15:50:00,118.4,118.51,118.34,118.35,30800.0,95.5371,95.6259,95.4887,95.4968,30800.0
2007-03-01 15:55:00,118.35,118.45,118.25,118.45,32000.0,95.4968,95.5775,95.4161,95.5775,32000.0
2007-03-02 09:30:00,118.24,118.24,117.27,117.99,26300.0,95.408,95.408,94.6253,95.2063,26300.0
2007-03-02 09:35:00,117.88,117.98,117.55,117.62,17600.0,95.1175,95.1982,94.8512,94.9077,17600.0
2007-03-02 09:40:00,117.65,117.97,117.59,117.7,14700.0,94.9319,95.1901,94.8835,94.9723,14700.0
2007-03-02 09:45:00,117.59,117.59,117.13,117.18,10000.0,94.8835,94.8835,94.5123,94.5527,10000.0
2007-03-02 09:50:00,117.18,117.38,117.06,117.19,13000.0,94.5527,94.7141,94.4559,94.5608,13000.0
2007-03-02 09:55:00,117.08,117.25,117.05,117.18,9000.0,94.472,94.6092,94.4478,94.5527,9000.0
2007-03-02 10:00:00,117.1,117.2,116.82,117.15,16000.0,94.4881,94.5688,94.2622,94.5285,16000.0
2007-03-02 10:05:00,117.11,117.15,116.62,116.93,19900.0,94.4962,94.5285,94.1008,94.351,19900.0
2007-03-02 10:10:00,117.0,117.32,116.99,117.21,16400.0,94.4075,94.6657,94.3994,94.5769,16400.0
2007-03-02 10:15:00,117.17,117.78,117.16,117.75,20000.0,94.5446,95.0368,94.5366,95.0126,20000.0
2007-03-02 10:20:00,117.77,118.0,117.62,117.94,10700.0,95.0288,95.2144,94.9077,95.1659,10700.0
2007-03-02 10:25:00,117.94,117.94,117.66,117.78,7000.0,95.1659,95.1659,94.94,95.0368,7000.0
2007-03-02 10:30:00,117.79,117.85,117.7,117.78,4500.0,95.0449,95.0933,94.9723,95.0368,4500.0
2007-03-02 10:35:00,117.9,117.9,117.41,117.52,9300.0,95.1337,95.1337,94.7383,94.827,9300.0
2007-03-02 10:40:00,117.52,118.04,117.52,117.98,9200.0,94.827,95.2466,94.827,95.1982,9200.0
2007-03-02 10:45:00,117.97,118.13,117.66,118.05,12600.0,95.1901,95.3192,94.94,95.2547,12600.0
2007-03-02 10:50:00,118.0,118.05,117.87,118.02,5400.0,95.2144,95.2547,95.1095,95.2305,5400.0
2007-03-02 10:55:00,117.94,118.04,117.86,117.92,4300.0,95.1659,95.2466,95.1014,95.1498,4300.0
2007-03-02 11:00:00,117.92,117.92,117.56,117.76,6400.0,95.1498,95.1498,94.8593,95.0207,6400.0
2007-03-02 11:05:00,117.82,117.86,117.78,117.81,7400.0,95.0691,95.1014,95.0368,95.061,7400.0
2007-03-02 11:10:00,117.81,117.86,117.73,117.82,3500.0,95.061,95.1014,94.9965,95.0691,3500.0
2007-03-02 11:15:00,117.83,117.98,117.79,117.98,9400.0,95.0772,95.1982,95.0449,95.1982,9400.0
2007-03-02 11:20:00,117.98,118.12,117.88,118.12,18200.0,95.1982,95.3112,95.1175,95.3112,18200.0
2007-03-02 11:25:00,118.1,118.48,117.96,118.42,25100.0,95.295,95.6017,95.1821,95.5533,25100.0
2007-03-02 11:30:00,118.42,118.52,118.31,118.32,17800.0,95.5533,95.6339,95.4645,95.4726,17800.0
2007-03-02 11:35:00,118.4,118.89,118.39,118.89,15500.0,95.5371,95.9325,95.529,95.9325,15500.0
2007-03-02 11:40:00,118.93,119.02,118.79,118.94,9800.0,95.9648,96.0374,95.8518,95.9728,9800.0
2007-03-02 11:45:00,119.0,119.1,118.93,118.93,6000.0,96.0213,96.1019,95.9648,95.9648,6000.0
2007-03-02 11:50:00,118.82,118.82,118.15,118.15,13700.0,95.876,95.876,95.3354,95.3354,13700.0
2007-03-02 11:55:00,118.16,118.46,118.08,118.46,20800.0,95.3435,95.5855,95.2789,95.5855,20800.0
2007-03-02 12:00:00,118.47,118.91,118.4,118.89,14800.0,95.5936,95.9486,95.5371,95.9325,14800.0
2007-03-02 12:05:00,118.87,119.0,118.75,118.97,18600.0,95.9164,96.0213,95.8195,95.997,18600.0
2007-03-02 12:10:00,118.97,119.0,118.46,118.46,9000.0,95.997,96.0213,95.5855,95.5855,9000.0
2007-03-02 12:15:00,118.46,118.47,117.83,117.83,12000.0,95.5855,95.5936,95.0772,95.0772,12000.0
2007-03-02 12:20:00,117.83,118.15,117.75,117.79,9600.0,95.0772,95.3354,95.0126,95.0449,9600.0
2007-03-02 12:25:00,117.79,117.8,117.42,117.44,6500.0,95.0449,95.053,94.7463,94.7625,6500.0
2007-03-02 12:30:00,117.42,117.47,117.25,117.35,10600.0,94.7463,94.7867,94.6092,94.6899,10600.0
2007-03-02 12:35:00,117.35,117.82,117.31,117.78,20500.0,94.6899,95.0691,94.6576,95.0368,20500.0
2007-03-02 12:40:00,117.75,117.75,117.28,117.33,6300.0,95.0126,95.0126,94.6334,94.6737,6300.0
2007-03-02 12:45:00,117.34,117.63,117.27,117.27,7600.0,94.6818,94.9158,94.6253,94.6253,7600.0
2007-03-02 12:50:00,117.24,117.35,116.88,117.04,21200.0,94.6011,94.6899,94.3106,94.4397,21200.0
2007-03-02 12:55:00,117.01,117.31,117.01,117.13,7500.0,94.4155,94.6576,94.4155,94.5123,7500.0
2007-03-02 13:00:00,117.11,117.27,117.09,117.26,7000.0,94.4962,94.6253,94.4801,94.6172,7000.0
2007-03-02 13:05:00,117.26,117.27,116.96,117.27,19100.0,94.6172,94.6253,94.3752,94.6253,19100.0
2007-03-02 13:10:00,117.27,117.48,117.14,117.48,16400.0,94.6253,94.7948,94.5204,94.7948,16400.0
2007-03-02 13:15:00,117.5,117.6,117.1,117.1,4100.0,94.8109,94.8916,94.4881,94.4881,4100.0
2007-03-02 13:20:00,117.14,117.25,116.91,116.92,20300.0,94.5204,94.6092,94.3348,94.3429,20300.0
2007-03-02 13:25:00,116.95,117.04,116.61,116.77,20800.0,94.3671,94.4397,94.0928,94.2219,20800.0
2007-03-02 13:30:00,116.79,117.05,116.48,116.98,26900.0,94.238,94.4478,93.9879,94.3913,26900.0
2007-03-02 13:35:00,116.98,117.02,116.6,116.67,15800.0,94.3913,94.4236,94.0847,94.1412,15800.0
2007-03-02 13:40:00,116.67,117.08,116.42,116.86,45700.0,94.1412,94.472,93.9394,94.2945,45700.0
2007-03-02 13:45:00,116.86,117.09,116.69,116.87,13200.0,94.2945,94.4801,94.1573,94.3026,13200.0
2007-03-02 13:50:00,116.85,116.92,116.7,116.77,13700.0,94.2864,94.3429,94.1654,94.2219,13700.0
2007-03-02 13:55:00,116.78,116.88,116.68,116.84,6200.0,94.2299,94.3106,94.1492,94.2783,6200.0
2007-03-02 14:00:00,116.88,116.88,116.59,116.59,7300.0,94.3106,94.3106,94.0766,94.0766,7300.0
2007-03-02 14:05:00,116.59,116.65,116.27,116.38,17900.0,94.0766,94.125,93.8184,93.9072,17900.0
2007-03-02 14:10:00,116.43,117.13,116.37,116.84,20800.0,93.9475,94.5123,93.8991,94.2783,20800.0
2007-03-02 14:15:00,116.82,117.08,116.82,116.94,7000.0,94.2622,94.472,94.2622,94.359,7000.0
2007-03-02 14:20:00,116.94,116.95,116.59,116.6,13900.0,94.359,94.3671,94.0766,94.0847,13900.0
2007-03-02 14:25:00,116.53,116.85,116.41,116.8,10000.0,94.0282,94.2864,93.9314,94.2461,10000.0
2007-03-02 14:30:00,116.8,116.81,116.66,116.68,5600.0,94.2461,94.2541,94.1331,94.1492,5600.0
2007-03-02 14:35:00,116.69,117.2,116.57,117.2,21400.0,94.1573,94.5688,94.0605,94.5688,21400.0
2007-03-02 14:40:00,117.2,117.7,116.94,117.46,33300.0,94.5688,94.9723,94.359,94.7786,33300.0
2007-03-02 14:45:00,117.46,117.58,117.27,117.38,16300.0,94.7786,94.8755,94.6253,94.7141,16300.0
2007-03-02 14:50:00,117.38,117.39,117.14,117.3,6600.0,94.7141,94.7221,94.5204,94.6495,6600.0
2007-03-02 14:55:00,117.23,117.36,116.97,117.29,12500.0,94.593,94.6979,94.3832,94.6415,12500.0
2007-03-02 15:00:00,117.28,117.45,117.28,117.31,17500.0,94.6334,94.7706,94.6334,94.6576,17500.0
2007-03-02 15:05:00,117.26,117.35,117.17,117.35,12800.0,94.6172,94.6899,94.5446,94.6899,12800.0
2007-03-02 15:10:00,117.3,117.37,117.26,117.37,3200.0,94.6495,94.706,94.6172,94.706,3200.0
2007-03-02 15:15:00,117.34,117.5,117.28,117.42,15800.0,94.6818,94.8109,94.6334,94.7463,15800.0
2007-03-02 15:20:00,117.44,117.84,117.41,117.84,16700.0,94.7625,95.0852,94.7383,95.0852,16700.0
2007-03-02 15:25:00,117.82,117.98,117.76,117.95,20900.0,95.0691,95.1982,95.0207,95.174,20900.0
2007-03-02 15:30:00,117.95,117.96,117.76,117.88,25400.0,95.174,95.1821,95.0207,95.1175,25400.0
2007-03-02 15:35:00,117.92,117.98,117.78,117.79,13900.0,95.1498,95.1982,95.0368,95.0449,13900.0
2007-03-02 15:40:00,117.8,117.8,117.28,117.37,21300.0,95.053,95.053,94.6334,94.706,21300.0
2007-03-02 15:45:00,117.37,117.67,117.28,117.53,20500.0,94.706,94.9481,94.6334,94.8351,20500.0
2007-03-02 15:50:00,117.59,117.62,117.28,117.35,22300.0,94.8835,94.9077,94.6334,94.6899,22300.0
2007-03-02 15:55:00,117.32,117.7,117.12,117.52,59100.0,94.6657,94.9723,94.5043,94.827,59100.0
2007-03-05 09:30:00,116.6,116.6,115.39,116.05,22900.0,94.0847,94.0847,93.1083,93.6409,22900.0
2007-03-05 09:35:00,116.0,116.0,114.9,114.95,21200.0,93.6005,93.6005,92.713,92.7533,21200.0
2007-03-05 09:40:00,114.95,115.46,114.89,115.19,23000.0,92.7533,93.1648,92.7049,92.947,23000.0
2007-03-05 09:45:00,115.09,115.2,114.46,115.17,12600.0,92.8663,92.955,92.3579,92.9308,12600.0
2007-03-05 09:50:00,115.17,115.5,114.39,115.49,16300.0,92.9308,93.1971,92.3014,93.189,16300.0
2007-03-05 09:55:00,115.41,115.44,115.01,115.18,16000.0,93.1245,93.1487,92.8017,92.9389,16000.0
2007-03-05 10:00:00,115.16,115.17,114.59,114.95,24200.0,92.9228,92.9308,92.4628,92.7533,24200.0
2007-03-05 10:05:00,114.79,114.88,114.71,114.76,19400.0,92.6242,92.6968,92.5596,92.6,19400.0
2007-03-05 10:10:00,114.82,115.3,114.71,115.13,41800.0,92.6484,93.0357,92.5596,92.8985,41800.0
2007-03-05 10:15:00,115.13,115.65,115.13,115.31,19700.0,92.8985,93.3181,92.8985,93.0438,19700.0
2007-03-05 10:20:00,115.39,115.4,115.18,115.3,23900.0,93.1083,93.1164,92.9389,93.0357,23900.0
2007-03-05 10:25:00,115.3,115.3,115.03,115.1,15300.0,93.0357,93.0357,92.8179,92.8743,15300.0
2007-03-05 10:30:00,115.12,115.14,114.57,114.8,13100.0,92.8905,92.9066,92.4467,92.6323,13100.0
2007-03-05 10:35:00,114.8,114.92,114.58,114.63,9000.0,92.6323,92.7291,92.4547,92.4951,9000.0
2007-03-05 10:40:00,114.58,114.8,114.53,114.6,11200.0,92.4547,92.6323,92.4144,92.4709,11200.0
2007-03-05 10:45:00,114.6,114.8,114.34,114.35,15200.0,92.4709,92.6323,92.2611,92.2692,15200.0
2007-03-05 10:50:00,114.34,114.6,114.3,114.55,12000.0,92.2611,92.4709,92.2288,92.4305,12000.0
2007-03-05 10:55:00,114.55,114.75,114.43,114.75,10600.0,92.4305,92.5919,92.3337,92.5919,10600.0
2007-03-05 11:00:00,114.8,115.09,114.67,115.03,15000.0,92.6323,92.8663,92.5274,92.8179,15000.0
2007-03-05 11:05:00,115.1,115.45,115.05,115.45,18900.0,92.8743,93.1568,92.834,93.1568,18900.0
2007-03-05 11:10:00,115.5,115.5,115.25,115.37,19600.0,93.1971,93.1971,92.9954,93.0922,19600.0
2007-03-05 11:15:00,115.39,115.65,115.39,115.47,15200.0,93.1083,93.3181,93.1083,93.1729,15200.0
2007-03-05 11:20:00,115.47,115.72,115.46,115.6,22800.0,93.1729,93.3746,93.1648,93.2778,22800.0
2007-03-05 11:25:00,115.56,115.65,115.14,115.14,19500.0,93.2455,93.3181,92.9066,92.9066,19500.0
2007-03-05 11:30:00,115.14,115.42,115.14,115.38,11700.0,92.9066,93.1325,92.9066,93.1003,11700.0
2007-03-05 11:35:00,115.37,115.43,115.26,115.42,11400.0,93.0922,93.1406,93.0034,93.1325,11400.0
2007-03-05 11:40:00,115.43,115.43,115.26,115.4,11200.0,93.1406,93.1406,93.0034,93.1164,11200.0
2007-03-05 11:45:00,115.39,115.59,115.25,115.43,15100.0,93.1083,93.2697,92.9954,93.1406,15100.0
2007-03-05 11:50:00,115.45,115.56,115.26,115.34,13500.0,93.1568,93.2455,93.0034,93.068,13500.0
2007-03-05 11:55:00,115.34,115.35,114.77,114.93,15400.0,93.068,93.0761,92.6081,92.7372,15400.0
2007-03-05 12:00:00,114.92,115.05,114.72,114.98,13200.0,92.7291,92.834,92.5677,92.7775,13200.0
2007-03-05 12:05:00,114.95,115.0,114.89,114.92,4900.0,92.7533,92.7936,92.7049,92.7291,4900.0
2007-03-05 12:10:00,114.91,115.06,114.9,115.04,3800.0,92.721,92.8421,92.713,92.8259,3800.0
2007-03-05 12:15:00,115.03,115.16,115.03,115.12,11600.0,92.8179,92.9228,92.8179,92.8905,11600.0
2007-03-05 12:20:00,115.12,115.31,115.12,115.29,6500.0,92.8905,93.0438,92.8905,93.0276,6500.0
2007-03-05 12:25:00,115.29,115.36,115.21,115.28,9400.0,93.0276,93.0841,92.9631,93.0196,9400.0
2007-03-05 12:30:00,115.21,115.24,115.01,115.16,10800.0,92.9631,92.9873,92.8017,92.9228,10800.0
2007-03-05 12:35:00,115.16,115.26,115.05,115.1,6200.0,92.9228,93.0034,92.834,92.8743,6200.0
2007-03-05 12:40:00,115.14,115.45,115.14,115.4,11500.0,92.9066,93.1568,92.9066,93.1164,11500.0
2007-03-05 12:45:00,115.39,115.56,115.38,115.44,6800.0,93.1083,93.2455,93.1003,93.1487,6800.0
2007-03-05 12:50:00,115.38,115.43,115.35,115.4,5400.0,93.1003,93.1406,93.0761,93.1164,5400.0
2007-03-05 12:55:00,115.4,115.4,115.0,115.0,7300.0,93.1164,93.1164,92.7936,92.7936,7300.0
2007-03-05 13:00:00,115.01,115.06,114.97,114.99,9800.0,92.8017,92.8421,92.7694,92.7856,9800.0
2007-03-05 13:05:00,114.98,114.98,114.51,114.57,11100.0,92.7775,92.7775,92.3983,92.4467,11100.0
2007-03-05 13:10:00,114.6,114.63,114.35,114.59,20500.0,92.4709,92.4951,92.2692,92.4628,20500.0
2007-03-05 13:15:00,114.62,114.62,114.25,114.31,16700.0,92.487,92.487,92.1885,92.2369,16700.0
2007-03-05 13:20:00,114.28,114.35,114.0,114.09,16300.0,92.2127,92.2692,91.9867,92.0594,16300.0
2007-03-05 13:25:00,114.09,114.18,113.86,114.05,19900.0,92.0594,92.132,91.8738,92.0271,19900.0
2007-03-05 13:30:00,114.05,114.18,114.0,114.12,14700.0,92.0271,92.132,91.9867,92.0836,14700.0
2007-03-05 13:35:00,114.14,114.23,114.06,114.22,15500.0,92.0997,92.1723,92.0352,92.1643,15500.0
2007-03-05 13:40:00,114.22,114.72,114.22,114.72,48200.0,92.1643,92.5677,92.1643,92.5677,48200.0
2007-03-05 13:45:00,114.72,114.92,114.7,114.92,14000.0,92.5677,92.7291,92.5516,92.7291,14000.0
2007-03-05 13:50:00,114.92,115.06,114.9,114.9,10500.0,92.7291,92.8421,92.713,92.713,10500.0
2007-03-05 13:55:00,114.79,114.86,114.69,114.86,8100.0,92.6242,92.6807,92.5435,92.6807,8100.0
2007-03-05 14:00:00,114.86,115.01,114.86,114.98,15000.0,92.6807,92.8017,92.6807,92.7775,15000.0
2007-03-05 14:05:00,114.97,115.07,114.97,115.03,17400.0,92.7694,92.8501,92.7694,92.8179,17400.0
2007-03-05 14:10:00,115.02,115.03,114.79,114.87,14200.0,92.8098,92.8179,92.6242,92.6888,14200.0
2007-03-05 14:15:00,114.85,114.88,114.67,114.72,16900.0,92.6726,92.6968,92.5274,92.5677,16900.0
2007-03-05 14:20:00,114.65,114.82,114.62,114.82,21600.0,92.5112,92.6484,92.487,92.6484,21600.0
2007-03-05 14:25:00,114.82,114.89,114.75,114.78,11600.0,92.6484,92.7049,92.5919,92.6161,11600.0
2007-03-05 14:30:00,114.78,114.8,114.74,114.74,10900.0,92.6161,92.6323,92.5839,92.5839,10900.0
2007-03-05 14:35:00,114.75,114.86,114.66,114.75,12000.0,92.5919,92.6807,92.5193,92.5919,12000.0
2007-03-05 14:40:00,114.73,114.85,114.7,114.81,13800.0,92.5758,92.6726,92.5516,92.6403,13800.0
2007-03-05 14:45:00,114.79,114.8,114.65,114.72,9000.0,92.6242,92.6323,92.5112,92.5677,9000.0
2007-03-05 14:50:00,114.72,114.75,114.68,114.72,5900.0,92.5677,92.5919,92.5354,92.5677,5900.0
2007-03-05 14:55:00,114.73,114.75,114.7,114.71,3000.0,92.5758,92.5919,92.5516,92.5596,3000.0
2007-03-05 15:00:00,114.71,114.77,114.56,114.56,13100.0,92.5596,92.6081,92.4386,92.4386,13100.0
2007-03-05 15:05:00,114.58,114.58,114.26,114.3,15700.0,92.4547,92.4547,92.1965,92.2288,15700.0
2007-03-05 15:10:00,114.3,114.35,114.08,114.24,19700.0,92.2288,92.2692,92.0513,92.1804,19700.0
2007-03-05 15:15:00,114.24,114.25,114.0,114.04,15900.0,92.1804,92.1885,91.9867,92.019,15900.0
2007-03-05 15:20:00,114.04,114.29,113.96,114.22,19600.0,92.019,92.2207,91.9545,92.1643,19600.0
2007-03-05 15:25:00,114.22,114.3,114.15,114.22,16900.0,92.1643,92.2288,92.1078,92.1643,16900.0
2007-03-05 15:30:00,114.23,114.24,114.14,114.2,11500.0,92.1723,92.1804,92.0997,92.1481,11500.0
2007-03-05 15:35:00,114.17,114.22,114.08,114.11,18600.0,92.1239,92.1643,92.0513,92.0755,18600.0
2007-03-05 15:40:00,114.13,114.13,113.95,113.95,18800.0,92.0916,92.0916,91.9464,91.9464,18800.0
2007-03-05 15:45:00,113.95,113.96,113.81,113.85,18300.0,91.9464,91.9545,91.8334,91.8657,18300.0
2007-03-05 15:50:00,113.86,114.01,113.63,113.66,19100.0,91.8738,91.9948,91.6882,91.7124,19100.0
2007-03-05 15:55:00,113.66,113.67,113.29,113.3,33500.0,91.7124,91.7205,91.4138,91.4219,33500.0
2007-03-06 09:30:00,114.9,115.53,114.75,115.16,37600.0,92.713,93.2213,92.5919,92.9228,37600.0
2007-03-06 09:35:00,115.15,115.7,115.1,115.45,9500.0,92.9147,93.3585,92.8743,93.1568,9500.0
2007-03-06 09:40:00,115.45,115.5,114.99,114.99,15800.0,93.1568,93.1971,92.7856,92.7856,15800.0
2007-03-06 09:45:00,115.0,115.1,114.77,114.91,14300.0,92.7936,92.8743,92.6081,92.721,14300.0
2007-03-06 09:50:00,114.89,115.0,114.37,114.65,20000.0,92.7049,92.7936,92.2853,92.5112,20000.0
2007-03-06 09:55:00,114.54,115.0,114.3,114.39,15700.0,92.4225,92.7936,92.2288,92.3014,15700.0
2007-03-06 10:00:00,114.39,114.49,113.77,114.27,22500.0,92.3014,92.3821,91.8012,92.2046,22500.0
2007-03-06 10:05:00,114.35,114.5,114.22,114.33,11500.0,92.2692,92.3902,92.1643,92.253,11500.0
2007-03-06 10:10:00,114.34,114.4,113.96,114.22,10200.0,92.2611,92.3095,91.9545,92.1643,10200.0
2007-03-06 10:15:00,114.22,114.33,114.02,114.09,16300.0,92.1643,92.253,92.0029,92.0594,16300.0
2007-03-06 10:20:00,114.09,114.25,113.86,114.14,9400.0,92.0594,92.1885,91.8738,92.0997,9400.0
2007-03-06 10:25:00,114.07,114.34,114.07,114.11,9500.0,92.0432,92.2611,92.0432,92.0755,9500.0
2007-03-06 10:30:00,114.15,114.23,114.09,114.19,8100.0,92.1078,92.1723,92.0594,92.1401,8100.0
2007-03-06 10:35:00,114.19,114.49,114.16,114.4,13400.0,92.1401,92.3821,92.1159,92.3095,13400.0
2007-03-06 10:40:00,114.44,114.81,114.36,114.79,17700.0,92.3418,92.6403,92.2772,92.6242,17700.0
2007-03-06 10:45:00,114.79,114.79,114.35,114.61,10000.0,92.6242,92.6242,92.2692,92.479,10000.0
2007-03-06 10:50:00,114.6,114.64,114.49,114.5,6000.0,92.4709,92.5032,92.3821,92.3902,6000.0
2007-03-06 10:55:00,114.52,114.56,114.37,114.37,12200.0,92.4063,92.4386,92.2853,92.2853,12200.0
2007-03-06 11:00:00,114.32,114.57,114.28,114.48,13700.0,92.245,92.4467,92.2127,92.3741,13700.0
2007-03-06 11:05:00,114.45,114.48,114.32,114.44,18800.0,92.3499,92.3741,92.245,92.3418,18800.0
2007-03-06 11:10:00,114.35,114.55,114.33,114.52,5200.0,92.2692,92.4305,92.253,92.4063,5200.0
2007-03-06 11:15:00,114.54,114.54,114.23,114.32,8100.0,92.4225,92.4225,92.1723,92.245,8100.0
2007-03-06 11:20:00,114.31,114.45,114.29,114.35,4300.0,92.2369,92.3499,92.2207,92.2692,4300.0
2007-03-06 11:25:00,114.33,114.33,114.13,114.18,7100.0,92.253,92.253,92.0916,92.132,7100.0
2007-03-06 11:30:00,114.19,114.27,114.09,114.14,10300.0,92.1401,92.2046,92.0594,92.0997,10300.0
2007-03-06 11:35:00,114.12,114.12,113.99,114.08,10400.0,92.0836,92.0836,91.9787,92.0513,10400.0
2007-03-06 11:40:00,114.09,114.75,114.09,114.68,12300.0,92.0594,92.5919,92.0594,92.5354,12300.0
2007-03-06 11:45:00,114.7,114.83,114.65,114.74,9400.0,92.5516,92.6565,92.5112,92.5839,9400.0
2007-03-06 11:50:00,114.74,114.89,114.74,114.8,2600.0,92.5839,92.7049,92.5839,92.6323,2600.0
2007-03-06 11:55:00,114.8,114.95,114.8,114.92,10700.0,92.6323,92.7533,92.6323,92.7291,10700.0
2007-03-06 12:00:00,114.94,115.1,114.82,114.82,11500.0,92.7452,92.8743,92.6484,92.6484,11500.0
2007-03-06 12:05:00,114.85,114.85,114.53,114.72,6600.0,92.6726,92.6726,92.4144,92.5677,6600.0
2007-03-06 12:10:00,114.78,114.78,114.37,114.37,5300.0,92.6161,92.6161,92.2853,92.2853,5300.0
2007-03-06 12:15:00,114.38,114.47,114.32,114.41,4800.0,92.2934,92.366,92.245,92.3176,4800.0
2007-03-06 12:20:00,114.5,114.51,114.34,114.35,4500.0,92.3902,92.3983,92.2611,92.2692,4500.0
2007-03-06 12:25:00,114.34,114.58,114.31,114.55,3400.0,92.2611,92.4547,92.2369,92.4305,3400.0
2007-03-06 12:30:00,114.58,114.75,114.52,114.74,7800.0,92.4547,92.5919,92.4063,92.5839,7800.0
2007-03-06 12:35:00,114.69,114.77,114.6,114.71,7300.0,92.5435,92.6081,92.4709,92.5596,7300.0
2007-03-06 12:40:00,114.71,114.97,114.67,114.97,10000.0,92.5596,92.7694,92.5274,92.7694,10000.0
2007-03-06 12:45:00,114.94,115.2,114.91,115.19,16800.0,92.7452,92.955,92.721,92.947,16800.0
2007-03-06 12:50:00,115.16,115.22,114.96,114.96,8900.0,92.9228,92.9712,92.7614,92.7614,8900.0
2007-03-06 12:55:00,114.96,115.05,114.77,115.05,8600.0,92.7614,92.834,92.6081,92.834,8600.0
2007-03-06 13:00:00,115.06,115.21,115.04,115.21,4000.0,92.8421,92.9631,92.8259,92.9631,4000.0
2007-03-06 13:05:00,115.21,115.24,115.01,115.04,7400.0,92.9631,92.9873,92.8017,92.8259,7400.0
2007-03-06 13:10:00,115.1,115.1,114.93,114.93,3200.0,92.8743,92.8743,92.7372,92.7372,3200.0
2007-03-06 13:15:00,114.88,114.99,114.77,114.98,15900.0,92.6968,92.7856,92.6081,92.7775,15900.0
2007-03-06 13:20:00,114.93,114.99,114.92,114.99,2900.0,92.7372,92.7856,92.7291,92.7856,2900.0
2007-03-06 13:25:00,114.99,115.16,114.99,115.16,1800.0,92.7856,92.9228,92.7856,92.9228,1800.0
2007-03-06 13:30:00,115.16,115.49,115.16,115.49,11900.0,92.9228,93.189,92.9228,93.189,11900.0
2007-03-06 13:35:00,115.49,115.51,115.3,115.3,8900.0,93.189,93.2052,93.0357,93.0357,8900.0
2007-03-06 13:40:00,115.31,115.5,115.31,115.5,3500.0,93.0438,93.1971,93.0438,93.1971,3500.0
2007-03-06 13:45:00,115.51,115.53,115.25,115.25,4200.0,93.2052,93.2213,92.9954,92.9954,4200.0
2007-03-06 13:50:00,115.25,115.32,115.08,115.23,6600.0,92.9954,93.0519,92.8582,92.9792,6600.0
2007-03-06 13:55:00,115.23,115.32,115.23,115.27,2700.0,92.9792,93.0519,92.9792,93.0115,2700.0
2007-03-06 14:00:00,115.27,115.33,115.21,115.22,4800.0,93.0115,93.0599,92.9631,92.9712,4800.0
2007-03-06 14:05:00,115.22,115.22,114.96,115.06,8700.0,92.9712,92.9712,92.7614,92.8421,8700.0
2007-03-06 14:10:00,115.05,115.05,114.74,114.74,7100.0,92.834,92.834,92.5839,92.5839,7100.0
2007-03-06 14:15:00,114.74,115.23,114.54,114.6,43400.0,92.5839,92.9792,92.4225,92.4709,43400.0
2007-03-06 14:20:00,114.62,114.91,114.57,114.7,13300.0,92.487,92.721,92.4467,92.5516,13300.0
2007-03-06 14:25:00,114.71,115.1,114.71,115.1,14800.0,92.5596,92.8743,92.5596,92.8743,14800.0
2007-03-06 14:30:00,115.1,115.22,115.02,115.22,10700.0,92.8743,92.9712,92.8098,92.9712,10700.0
2007-03-06 14:35:00,115.22,115.42,115.13,115.26,16400.0,92.9712,93.1325,92.8985,93.0034,16400.0
2007-03-06 14:40:00,115.24,115.31,115.23,115.29,8000.0,92.9873,93.0438,92.9792,93.0276,8000.0
2007-03-06 14:45:00,115.3,115.45,115.27,115.45,4300.0,93.0357,93.1568,93.0115,93.1568,4300.0
2007-03-06 14:50:00,115.43,115.43,115.14,115.15,6600.0,93.1406,93.1406,92.9066,92.9147,6600.0
2007-03-06 14:55:00,115.11,115.42,115.04,115.41,12000.0,92.8824,93.1325,92.8259,93.1245,12000.0
2007-03-06 15:00:00,115.41,115.41,115.17,115.22,5600.0,93.1245,93.1245,92.9308,92.9712,5600.0
2007-03-06 15:05:00,115.22,115.46,115.22,115.43,10600.0,92.9712,93.1648,92.9712,93.1406,10600.0
2007-03-06 15:10:00,115.44,115.74,115.4,115.7,16100.0,93.1487,93.3908,93.1164,93.3585,16100.0
2007-03-06 15:15:00,115.71,115.71,115.45,115.54,12700.0,93.3665,93.3665,93.1568,93.2294,12700.0
2007-03-06 15:20:00,115.55,115.56,115.3,115.3,6200.0,93.2374,93.2455,93.0357,93.0357,6200.0
2007-03-06 15:25:00,115.25,115.39,115.17,115.37,8800.0,92.9954,93.1083,92.9308,93.0922,8800.0
2007-03-06 15:30:00,115.35,115.38,115.07,115.11,7500.0,93.0761,93.1003,92.8501,92.8824,7500.0
2007-03-06 15:35:00,115.11,115.11,114.75,114.76,14300.0,92.8824,92.8824,92.5919,92.6,14300.0
2007-03-06 15:40:00,114.76,114.93,114.76,114.85,21500.0,92.6,92.7372,92.6,92.6726,21500.0
2007-03-06 15:45:00,114.85,114.85,114.71,114.73,21200.0,92.6726,92.6726,92.5596,92.5758,21200.0
2007-03-06 15:50:00,114.73,114.88,114.58,114.64,25600.0,92.5758,92.6968,92.4547,92.5032,25600.0
2007-03-06 15:55:00,114.66,114.85,114.5,114.68,23500.0,92.5193,92.6726,92.3902,92.5354,23500.0
2007-03-07 09:30:00,114.42,115.67,114.09,115.67,21100.0,92.3256,93.3343,92.0594,93.3343,21100.0
2007-03-07 09:35:00,115.85,116.11,115.35,115.6,23700.0,93.4795,93.6893,93.0761,93.2778,23700.0
2007-03-07 09:40:00,115.59,116.32,115.59,116.1,15600.0,93.2697,93.8588,93.2697,93.6812,15600.0
2007-03-07 09:45:00,116.09,116.57,116.06,116.5,17100.0,93.6732,94.0605,93.649,94.004,17100.0
2007-03-07 09:50:00,116.5,116.5,116.26,116.35,21700.0,94.004,94.004,93.8103,93.883,21700.0
2007-03-07 09:55:00,116.34,116.75,116.28,116.75,20100.0,93.8749,94.2057,93.8265,94.2057,20100.0
2007-03-07 10:00:00,116.74,116.82,116.57,116.77,17400.0,94.1977,94.2622,94.0605,94.2219,17400.0
2007-03-07 10:05:00,116.75,117.09,116.75,117.08,21200.0,94.2057,94.4801,94.2057,94.472,21200.0
2007-03-07 10:10:00,117.06,117.34,117.06,117.26,15500.0,94.4559,94.6818,94.4559,94.6172,15500.0
2007-03-07 10:15:00,117.31,117.68,117.3,117.45,17000.0,94.6576,94.9561,94.6495,94.7706,17000.0
2007-03-07 10:20:00,117.45,117.89,117.39,117.81,22100.0,94.7706,95.1256,94.7221,95.061,22100.0
2007-03-07 10:25:00,117.79,118.2,117.75,118.15,17500.0,95.0449,95.3757,95.0126,95.3354,17500.0
2007-03-07 10:30:00,118.11,118.25,117.84,118.25,31200.0,95.3031,95.4161,95.0852,95.4161,31200.0
2007-03-07 10:35:00,118.23,118.72,118.2,118.61,24700.0,95.3999,95.7953,95.3757,95.7066,24700.0
2007-03-07 10:40:00,118.61,118.81,118.56,118.65,14300.0,95.7066,95.8679,95.6662,95.7388,14300.0
2007-03-07 10:45:00,118.66,118.72,118.16,118.28,25400.0,95.7469,95.7953,95.3435,95.4403,25400.0
2007-03-07 10:50:00,118.28,118.29,117.93,118.15,15400.0,95.4403,95.4484,95.1579,95.3354,15400.0
2007-03-07 10:55:00,118.15,118.28,117.72,117.82,24400.0,95.3354,95.4403,94.9884,95.0691,24400.0
2007-03-07 11:00:00,117.79,117.89,117.4,117.47,15600.0,95.0449,95.1256,94.7302,94.7867,15600.0
2007-03-07 11:05:00,117.47,117.7,117.47,117.68,9500.0,94.7867,94.9723,94.7867,94.9561,9500.0
2007-03-07 11:10:00,117.69,117.71,117.57,117.63,21100.0,94.9642,94.9804,94.8674,94.9158,21100.0
2007-03-07 11:15:00,117.63,117.92,117.6,117.68,29400.0,94.9158,95.1498,94.8916,94.9561,29400.0
2007-03-07 11:20:00,117.68,117.98,117.64,117.89,26100.0,94.9561,95.1982,94.9239,95.1256,26100.0
2007-03-07 11:25:00,117.9,118.0,117.75,117.76,12800.0,95.1337,95.2144,95.0126,95.0207,12800.0
2007-03-07 11:30:00,117.76,117.76,117.5,117.66,17700.0,95.0207,95.0207,94.8109,94.94,17700.0
2007-03-07 11:35:00,117.71,117.99,117.67,117.95,13300.0,94.9804,95.2063,94.9481,95.174,13300.0
2007-03-07 11:40:00,117.98,118.0,117.88,117.88,10600.0,95.1982,95.2144,95.1175,95.1175,10600.0
2007-03-07 11:45:00,117.89,117.92,117.74,117.75,15400.0,95.1256,95.1498,95.0046,95.0126,15400.0
2007-03-07 11:50:00,117.76,117.86,117.76,117.84,12400.0,95.0207,95.1014,95.0207,95.0852,12400.0
2007-03-07 11:55:00,117.85,118.0,117.83,118.0,44200.0,95.0933,95.2144,95.0772,95.2144,44200.0
2007-03-07 12:00:00,118.0,118.15,117.98,118.07,34700.0,95.2144,95.3354,95.1982,95.2708,34700.0
2007-03-07 12:05:00,118.05,118.05,117.81,117.89,10800.0,95.2547,95.2547,95.061,95.1256,10800.0
2007-03-07 12:10:00,117.87,117.88,117.79,117.82,8200.0,95.1095,95.1175,95.0449,95.0691,8200.0
2007-03-07 12:15:00,117.8,117.85,117.71,117.71,4200.0,95.053,95.0933,94.9804,94.9804,4200.0
2007-03-07 12:20:00,117.69,117.75,117.69,117.73,9200.0,94.9642,95.0126,94.9642,94.9965,9200.0
2007-03-07 12:25:00,117.75,117.89,117.73,117.85,12000.0,95.0126,95.1256,94.9965,95.0933,12000.0
2007-03-07 12:30:00,117.85,117.93,117.84,117.87,6000.0,95.0933,95.1579,95.0852,95.1095,6000.0
2007-03-07 12:35:00,117.88,118.06,117.86,118.06,6700.0,95.1175,95.2628,95.1014,95.2628,6700.0
2007-03-07 12:40:00,118.06,118.14,118.0,118.01,4900.0,95.2628,95.3273,95.2144,95.2224,4900.0
2007-03-07 12:45:00,118.01,118.03,117.97,118.03,7100.0,95.2224,95.2386,95.1901,95.2386,7100.0
2007-03-07 12:50:00,117.99,117.99,117.78,117.78,5100.0,95.2063,95.2063,95.0368,95.0368,5100.0
2007-03-07 12:55:00,117.8,117.83,117.76,117.8,4200.0,95.053,95.0772,95.0207,95.053,4200.0
2007-03-07 13:00:00,117.79,117.87,117.75,117.84,6200.0,95.0449,95.1095,95.0126,95.0852,6200.0
2007-03-07 13:05:00,117.83,117.95,117.83,117.95,6200.0,95.0772,95.174,95.0772,95.174,6200.0
2007-03-07 13:10:00,117.98,117.98,117.82,117.82,4800.0,95.1982,95.1982,95.0691,95.0691,4800.0
2007-03-07 13:15:00,117.82,117.89,117.75,117.87,5500.0,95.0691,95.1256,95.0126,95.1095,5500.0
2007-03-07 13:20:00,117.86,118.09,117.86,118.09,6800.0,95.1014,95.287,95.1014,95.287,6800.0
2007-03-07 13:25:00,118.07,118.19,118.06,118.06,6800.0,95.2708,95.3677,95.2628,95.2628,6800.0
2007-03-07 13:30:00,118.04,118.08,118.03,118.08,3500.0,95.2466,95.2789,95.2386,95.2789,3500.0
2007-03-07 13:35:00,118.09,118.19,118.03,118.1,8000.0,95.287,95.3677,95.2386,95.295,8000.0
2007-03-07 13:40:00,118.1,118.11,118.0,118.01,1600.0,95.295,95.3031,95.2144,95.2224,1600.0
2007-03-07 13:45:00,117.98,117.98,117.85,117.92,7900.0,95.1982,95.1982,95.0933,95.1498,7900.0
2007-03-07 13:50:00,117.93,118.0,117.91,117.91,5600.0,95.1579,95.2144,95.1417,95.1417,5600.0
2007-03-07 13:55:00,117.9,118.16,117.9,118.13,10100.0,95.1337,95.3435,95.1337,95.3192,10100.0
2007-03-07 14:00:00,118.11,118.17,117.84,117.85,26900.0,95.3031,95.3515,95.0852,95.0933,26900.0
2007-03-07 14:05:00,117.89,118.17,117.87,117.94,10800.0,95.1256,95.3515,95.1095,95.1659,10800.0
2007-03-07 14:10:00,117.94,117.95,117.82,117.95,9000.0,95.1659,95.174,95.0691,95.174,9000.0
2007-03-07 14:15:00,117.93,118.03,117.92,118.03,7600.0,95.1579,95.2386,95.1498,95.2386,7600.0
2007-03-07 14:20:00,118.04,118.15,117.93,117.93,10200.0,95.2466,95.3354,95.1579,95.1579,10200.0
2007-03-07 14:25:00,117.93,117.98,117.92,117.98,8300.0,95.1579,95.1982,95.1498,95.1982,8300.0
2007-03-07 14:30:00,117.99,117.99,117.68,117.89,18200.0,95.2063,95.2063,94.9561,95.1256,18200.0
2007-03-07 14:35:00,117.9,117.9,117.79,117.79,9000.0,95.1337,95.1337,95.0449,95.0449,9000.0
2007-03-07 14:40:00,117.8,117.97,117.8,117.93,4500.0,95.053,95.1901,95.053,95.1579,4500.0
2007-03-07 14:45:00,117.93,117.93,117.91,117.93,5600.0,95.1579,95.1579,95.1417,95.1579,5600.0
2007-03-07 14:50:00,117.94,118.01,117.84,117.85,8900.0,95.1659,95.2224,95.0852,95.0933,8900.0
2007-03-07 14:55:00,117.85,117.89,117.75,117.8,8700.0,95.0933,95.1256,95.0126,95.053,8700.0
2007-03-07 15:00:00,117.82,117.96,117.82,117.93,6600.0,95.0691,95.1821,95.0691,95.1579,6600.0
2007-03-07 15:05:00,117.89,117.94,117.84,117.85,6400.0,95.1256,95.1659,95.0852,95.0933,6400.0
2007-03-07 15:10:00,117.86,117.87,117.81,117.86,7900.0,95.1014,95.1095,95.061,95.1014,7900.0
2007-03-07 15:15:00,117.85,117.87,117.83,117.83,10800.0,95.0933,95.1095,95.0772,95.0772,10800.0
2007-03-07 15:20:00,117.83,117.85,117.64,117.67,17200.0,95.0772,95.0933,94.9239,94.9481,17200.0
2007-03-07 15:25:00,117.69,117.74,117.56,117.65,22800.0,94.9642,95.0046,94.8593,94.9319,22800.0
2007-03-07 15:30:00,117.65,117.67,117.55,117.56,22200.0,94.9319,94.9481,94.8512,94.8593,22200.0
2007-03-07 15:35:00,117.57,117.61,117.56,117.58,11100.0,94.8674,94.8997,94.8593,94.8755,11100.0
2007-03-07 15:40:00,117.58,117.71,117.58,117.65,14000.0,94.8755,94.9804,94.8755,94.9319,14000.0
2007-03-07 15:45:00,117.65,117.66,117.52,117.52,12200.0,94.9319,94.94,94.827,94.827,12200.0
2007-03-07 15:50:00,117.52,117.52,117.29,117.41,30100.0,94.827,94.827,94.6415,94.7383,30100.0
2007-03-07 15:55:00,117.41,117.41,117.03,117.25,31400.0,94.7383,94.7383,94.4317,94.6092,31400.0
2007-03-08 09:30:00,119.38,119.38,118.6,119.38,21900.0,96.3279,96.3279,95.6985,96.3279,21900.0
2007-03-08 09:35:00,119.23,119.9,119.23,119.84,24200.0,96.2068,96.7475,96.2068,96.6991,24200.0
2007-03-08 09:40:00,119.84,120.34,119.8,119.91,52700.0,96.6991,97.1025,96.6668,96.7555,52700.0
2007-03-08 09:45:00,119.92,120.02,119.64,119.73,22400.0,96.7636,96.8443,96.5377,96.6103,22400.0
2007-03-08 09:50:00,119.73,120.15,119.73,119.87,17000.0,96.6103,96.9492,96.6103,96.7233,17000.0
2007-03-08 09:55:00,119.85,120.03,119.85,119.87,6800.0,96.7071,96.8524,96.7071,96.7233,6800.0
2007-03-08 10:00:00,119.78,119.91,119.69,119.81,17200.0,96.6506,96.7555,96.578,96.6748,17200.0
2007-03-08 10:05:00,119.81,119.98,119.75,119.77,16400.0,96.6748,96.812,96.6264,96.6426,16400.0
2007-03-08 10:10:00,119.79,119.79,119.72,119.73,14800.0,96.6587,96.6587,96.6022,96.6103,14800.0
2007-03-08 10:15:00,119.71,119.79,119.69,119.75,7100.0,96.5942,96.6587,96.578,96.6264,7100.0
2007-03-08 10:20:00,119.75,119.8,119.73,119.75,12800.0,96.6264,96.6668,96.6103,96.6264,12800.0
2007-03-08 10:25:00,119.75,119.8,119.58,119.69,16400.0,96.6264,96.6668,96.4893,96.578,16400.0
2007-03-08 10:30:00,119.67,119.73,119.58,119.72,5000.0,96.5619,96.6103,96.4893,96.6022,5000.0
2007-03-08 10:35:00,119.72,119.73,119.6,119.61,8400.0,96.6022,96.6103,96.5054,96.5135,8400.0
2007-03-08 10:40:00,119.62,119.64,119.28,119.43,13400.0,96.5215,96.5377,96.2472,96.3682,13400.0
2007-03-08 10:45:00,119.44,119.81,119.38,119.8,20000.0,96.3763,96.6748,96.3279,96.6668,20000.0
2007-03-08 10:50:00,119.8,120.16,119.75,120.1,26400.0,96.6668,96.9573,96.6264,96.9088,26400.0
2007-03-08 10:55:00,120.1,120.1,119.95,119.96,10700.0,96.9088,96.9088,96.7878,96.7959,10700.0
2007-03-08 11:00:00,119.92,119.96,119.75,119.79,10900.0,96.7636,96.7959,96.6264,96.6587,10900.0
2007-03-08 11:05:00,119.8,119.95,119.8,119.9,6900.0,96.6668,96.7878,96.6668,96.7475,6900.0
2007-03-08 11:10:00,119.87,119.87,119.69,119.8,13000.0,96.7233,96.7233,96.578,96.6668,13000.0
2007-03-08 11:15:00,119.8,119.82,119.65,119.82,33500.0,96.6668,96.6829,96.5457,96.6829,33500.0
2007-03-08 11:20:00,119.87,119.91,119.84,119.84,3900.0,96.7233,96.7555,96.6991,96.6991,3900.0
2007-03-08 11:25:00,119.85,119.85,119.75,119.76,5900.0,96.7071,96.7071,96.6264,96.6345,5900.0
2007-03-08 11:30:00,119.77,119.85,119.75,119.83,4000.0,96.6426,96.7071,96.6264,96.691,4000.0
2007-03-08 11:35:00,119.85,119.87,119.81,119.84,7900.0,96.7071,96.7233,96.6748,96.6991,7900.0
2007-03-08 11:40:00,119.84,119.87,119.8,119.82,2100.0,96.6991,96.7233,96.6668,96.6829,2100.0
2007-03-08 11:45:00,119.77,119.83,119.77,119.77,1600.0,96.6426,96.691,96.6426,96.6426,1600.0
2007-03-08 11:50:00,119.79,119.79,119.75,119.77,4900.0,96.6587,96.6587,96.6264,96.6426,4900.0
2007-03-08 11:55:00,119.76,119.81,119.76,119.76,5200.0,96.6345,96.6748,96.6345,96.6345,5200.0
2007-03-08 12:00:00,119.81,119.9,119.81,119.9,2800.0,96.6748,96.7475,96.6748,96.7475,2800.0
2007-03-08 12:05:00,119.89,119.89,119.76,119.76,4800.0,96.7394,96.7394,96.6345,96.6345,4800.0
2007-03-08 12:10:00,119.77,119.78,119.75,119.77,4800.0,96.6426,96.6506,96.6264,96.6426,4800.0
2007-03-08 12:15:00,119.77,119.78,119.75,119.78,8000.0,96.6426,96.6506,96.6264,96.6506,8000.0
2007-03-08 12:20:00,119.77,119.85,119.77,119.82,6700.0,96.6426,96.7071,96.6426,96.6829,6700.0
2007-03-08 12:25:00,119.8,119.81,119.79,119.81,3200.0,96.6668,96.6748,96.6587,96.6748,3200.0
2007-03-08 12:30:00,119.81,119.93,119.81,119.91,4200.0,96.6748,96.7717,96.6748,96.7555,4200.0
2007-03-08 12:35:00,119.93,120.02,119.88,119.93,7100.0,96.7717,96.8443,96.7313,96.7717,7100.0
2007-03-08 12:40:00,119.9,119.9,119.89,119.9,1100.0,96.7475,96.7475,96.7394,96.7475,1100.0
2007-03-08 12:45:00,119.89,119.98,119.89,119.98,5100.0,96.7394,96.812,96.7394,96.812,5100.0
2007-03-08 12:50:00,119.98,120.0,119.86,119.86,6100.0,96.812,96.8282,96.7152,96.7152,6100.0
2007-03-08 12:55:00,119.82,119.82,119.68,119.71,4000.0,96.6829,96.6829,96.5699,96.5942,4000.0
2007-03-08 13:00:00,119.72,119.89,119.72,119.85,4000.0,96.6022,96.7394,96.6022,96.7071,4000.0
2007-03-08 13:05:00,119.83,119.9,119.83,119.83,3100.0,96.691,96.7475,96.691,96.691,3100.0
2007-03-08 13:10:00,119.83,119.9,119.83,119.9,3500.0,96.691,96.7475,96.691,96.7475,3500.0
2007-03-08 13:15:00,119.93,119.93,119.83,119.9,5300.0,96.7717,96.7717,96.691,96.7475,5300.0
2007-03-08 13:20:00,119.91,120.1,119.9,120.1,14800.0,96.7555,96.9088,96.7475,96.9088,14800.0
2007-03-08 13:25:00,120.1,120.29,120.1,120.23,9900.0,96.9088,97.0622,96.9088,97.0137,9900.0
2007-03-08 13:30:00,120.18,120.18,120.0,120.01,2200.0,96.9734,96.9734,96.8282,96.8362,2200.0
2007-03-08 13:35:00,120.0,120.17,119.98,120.17,6400.0,96.8282,96.9653,96.812,96.9653,6400.0
2007-03-08 13:40:00,120.17,120.17,120.13,120.15,2700.0,96.9653,96.9653,96.9331,96.9492,2700.0
2007-03-08 13:45:00,120.2,120.4,120.2,120.35,9100.0,96.9895,97.1509,96.9895,97.1106,9100.0
2007-03-08 13:50:00,120.38,120.45,120.18,120.18,7300.0,97.1348,97.1913,96.9734,96.9734,7300.0
2007-03-08 13:55:00,120.14,120.15,120.0,120.02,10500.0,96.9411,96.9492,96.8282,96.8443,10500.0
2007-03-08 14:00:00,120.02,120.09,119.96,120.02,6600.0,96.8443,96.9008,96.7959,96.8443,6600.0
2007-03-08 14:05:00,120.03,120.17,120.03,120.16,4700.0,96.8524,96.9653,96.8524,96.9573,4700.0
2007-03-08 14:10:00,120.11,120.12,119.88,119.89,17100.0,96.9169,96.925,96.7313,96.7394,17100.0
2007-03-08 14:15:00,119.85,120.01,119.79,120.01,10100.0,96.7071,96.8362,96.6587,96.8362,10100.0
2007-03-08 14:20:00,120.03,120.03,119.95,120.02,5000.0,96.8524,96.8524,96.7878,96.8443,5000.0
2007-03-08 14:25:00,120.02,120.02,119.73,119.73,9000.0,96.8443,96.8443,96.6103,96.6103,9000.0
2007-03-08 14:30:00,119.73,119.85,119.48,119.53,26000.0,96.6103,96.7071,96.4086,96.4489,26000.0
2007-03-08 14:35:00,119.53,119.67,119.52,119.6,26700.0,96.4489,96.5619,96.4408,96.5054,26700.0
2007-03-08 14:40:00,119.61,119.79,119.57,119.69,20900.0,96.5135,96.6587,96.4812,96.578,20900.0
2007-03-08 14:45:00,119.73,119.85,119.73,119.77,3800.0,96.6103,96.7071,96.6103,96.6426,3800.0
2007-03-08 14:50:00,119.76,119.83,119.74,119.83,6000.0,96.6345,96.691,96.6184,96.691,6000.0
2007-03-08 14:55:00,119.83,120.01,119.77,120.01,5200.0,96.691,96.8362,96.6426,96.8362,5200.0
2007-03-08 15:00:00,119.98,120.06,119.88,119.95,12000.0,96.812,96.8766,96.7313,96.7878,12000.0
2007-03-08 15:05:00,119.95,119.95,119.84,119.9,3900.0,96.7878,96.7878,96.6991,96.7475,3900.0
2007-03-08 15:10:00,119.91,119.95,119.61,119.74,14600.0,96.7555,96.7878,96.5135,96.6184,14600.0
2007-03-08 15:15:00,119.77,119.99,119.77,119.9,3300.0,96.6426,96.8201,96.6426,96.7475,3300.0
2007-03-08 15:20:00,119.86,119.94,119.86,119.92,3300.0,96.7152,96.7797,96.7152,96.7636,3300.0
2007-03-08 15:25:00,119.92,120.0,119.9,119.93,6700.0,96.7636,96.8282,96.7475,96.7717,6700.0
2007-03-08 15:30:00,119.94,120.02,119.93,120.0,17800.0,96.7797,96.8443,96.7717,96.8282,17800.0
2007-03-08 15:35:00,120.0,120.02,119.91,119.97,8200.0,96.8282,96.8443,96.7555,96.8039,8200.0
2007-03-08 15:40:00,119.97,120.02,119.95,120.0,8900.0,96.8039,96.8443,96.7878,96.8282,8900.0
2007-03-08 15:45:00,119.96,119.99,119.88,119.88,12100.0,96.7959,96.8201,96.7313,96.7313,12100.0
2007-03-08 15:50:00,119.89,119.89,119.6,119.67,16200.0,96.7394,96.7394,96.5054,96.5619,16200.0
2007-03-08 15:55:00,119.68,119.9,119.64,119.89,16300.0,96.5699,96.7475,96.5377,96.7394,16300.0
2007-03-09 09:30:00,120.21,120.5,120.1,120.49,21900.0,96.9976,97.2316,96.9088,97.2235,21900.0
2007-03-09 09:35:00,120.32,120.53,119.75,119.98,16100.0,97.0864,97.2558,96.6264,96.812,16100.0
2007-03-09 09:40:00,119.79,120.26,119.79,120.15,16400.0,96.6587,97.0379,96.6587,96.9492,16400.0
2007-03-09 09:45:00,120.15,120.22,119.93,119.93,17700.0,96.9492,97.0057,96.7717,96.7717,17700.0
2007-03-09 09:50:00,119.92,119.92,119.72,119.75,21900.0,96.7636,96.7636,96.6022,96.6264,21900.0
2007-03-09 09:55:00,119.76,119.85,119.37,119.41,23700.0,96.6345,96.7071,96.3198,96.3521,23700.0
2007-03-09 10:00:00,119.46,119.56,119.38,119.43,28400.0,96.3924,96.4731,96.3279,96.3682,28400.0
2007-03-09 10:05:00,119.42,119.43,119.19,119.27,12800.0,96.3602,96.3682,96.1746,96.2391,12800.0
2007-03-09 10:10:00,119.2,119.44,119.06,119.08,19500.0,96.1826,96.3763,96.0697,96.0858,19500.0
2007-03-09 10:15:00,119.0,119.07,118.85,118.87,17700.0,96.0213,96.0777,95.9002,95.9164,17700.0
2007-03-09 10:20:00,118.89,118.95,118.78,118.89,15400.0,95.9325,95.9809,95.8437,95.9325,15400.0
2007-03-09 10:25:00,118.84,118.91,118.77,118.78,12400.0,95.8921,95.9486,95.8357,95.8437,12400.0
2007-03-09 10:30:00,118.83,118.84,118.66,118.66,6300.0,95.8841,95.8921,95.7469,95.7469,6300.0
2007-03-09 10:35:00,118.66,118.66,118.54,118.64,14600.0,95.7469,95.7469,95.6501,95.7308,14600.0
2007-03-09 10:40:00,118.67,118.71,118.54,118.58,8000.0,95.755,95.7873,95.6501,95.6824,8000.0
2007-03-09 10:45:00,118.62,118.63,118.51,118.62,12200.0,95.7146,95.7227,95.6259,95.7146,12200.0
2007-03-09 10:50:00,118.62,118.94,118.62,118.81,24100.0,95.7146,95.9728,95.7146,95.8679,24100.0
2007-03-09 10:55:00,118.81,118.83,118.65,118.78,11600.0,95.8679,95.8841,95.7388,95.8437,11600.0
2007-03-09 11:00:00,118.78,118.84,118.63,118.79,17100.0,95.8437,95.8921,95.7227,95.8518,17100.0
2007-03-09 11:05:00,118.77,118.86,118.72,118.76,19500.0,95.8357,95.9083,95.7953,95.8276,19500.0
2007-03-09 11:10:00,118.77,118.89,118.77,118.85,14100.0,95.8357,95.9325,95.8357,95.9002,14100.0
2007-03-09 11:15:00,118.82,118.92,118.75,118.78,23200.0,95.876,95.9567,95.8195,95.8437,23200.0
2007-03-09 11:20:00,118.74,118.79,118.62,118.76,12000.0,95.8115,95.8518,95.7146,95.8276,12000.0
2007-03-09 11:25:00,118.76,118.78,118.61,118.73,9100.0,95.8276,95.8437,95.7066,95.8034,9100.0
2007-03-09 11:30:00,118.73,118.97,118.72,118.97,9300.0,95.8034,95.997,95.7953,95.997,9300.0
2007-03-09 11:35:00,119.04,119.22,119.0,119.13,13200.0,96.0535,96.1988,96.0213,96.1262,13200.0
2007-03-09 11:40:00,119.09,119.27,119.05,119.19,9600.0,96.0939,96.2391,96.0616,96.1746,9600.0
2007-03-09 11:45:00,119.22,119.54,119.16,119.53,7300.0,96.1988,96.457,96.1504,96.4489,7300.0
2007-03-09 11:50:00,119.55,119.56,119.15,119.29,7000.0,96.465,96.4731,96.1423,96.2553,7000.0
2007-03-09 11:55:00,119.22,119.34,119.17,119.34,2300.0,96.1988,96.2956,96.1584,96.2956,2300.0
2007-03-09 12:00:00,119.33,119.42,119.31,119.35,7400.0,96.2875,96.3602,96.2714,96.3037,7400.0
2007-03-09 12:05:00,119.35,119.44,119.3,119.31,3900.0,96.3037,96.3763,96.2633,96.2714,3900.0
2007-03-09 12:10:00,119.28,119.33,119.26,119.27,3100.0,96.2472,96.2875,96.231,96.2391,3100.0
2007-03-09 12:15:00,119.26,119.26,119.17,119.18,3500.0,96.231,96.231,96.1584,96.1665,3500.0
2007-03-09 12:20:00,119.19,119.22,119.12,119.15,6800.0,96.1746,96.1988,96.1181,96.1423,6800.0
2007-03-09 12:25:00,119.15,119.19,119.13,119.13,4600.0,96.1423,96.1746,96.1262,96.1262,4600.0
2007-03-09 12:30:00,119.15,119.19,119.08,119.08,5600.0,96.1423,96.1746,96.0858,96.0858,5600.0
2007-03-09 12:35:00,119.05,119.07,119.0,119.04,4200.0,96.0616,96.0777,96.0213,96.0535,4200.0
2007-03-09 12:40:00,119.03,119.05,119.01,119.04,3800.0,96.0455,96.0616,96.0293,96.0535,3800.0
2007-03-09 12:45:00,119.0,119.2,119.0,119.05,6300.0,96.0213,96.1826,96.0213,96.0616,6300.0
2007-03-09 12:50:00,119.09,119.14,119.05,119.14,2000.0,96.0939,96.1342,96.0616,96.1342,2000.0
2007-03-09 12:55:00,119.1,119.14,118.85,118.95,7400.0,96.1019,96.1342,95.9002,95.9809,7400.0
2007-03-09 13:00:00,119.0,119.12,119.0,119.12,7600.0,96.0213,96.1181,96.0213,96.1181,7600.0
2007-03-09 13:05:00,119.06,119.06,119.0,119.02,4800.0,96.0697,96.0697,96.0213,96.0374,4800.0
2007-03-09 13:10:00,119.01,119.03,118.88,118.88,18700.0,96.0293,96.0455,95.9244,95.9244,18700.0
2007-03-09 13:15:00,118.86,118.86,118.74,118.79,6800.0,95.9083,95.9083,95.8115,95.8518,6800.0
2007-03-09 13:20:00,118.78,118.87,118.72,118.72,9100.0,95.8437,95.9164,95.7953,95.7953,9100.0
2007-03-09 13:25:00,118.75,118.94,118.71,118.91,11500.0,95.8195,95.9728,95.7873,95.9486,11500.0
2007-03-09 13:30:00,118.92,119.0,118.79,118.81,10800.0,95.9567,96.0213,95.8518,95.8679,10800.0
2007-03-09 13:35:00,118.8,118.8,118.71,118.72,6800.0,95.8599,95.8599,95.7873,95.7953,6800.0
2007-03-09 13:40:00,118.73,118.79,118.7,118.73,5900.0,95.8034,95.8518,95.7792,95.8034,5900.0
2007-03-09 13:45:00,118.73,118.74,118.68,118.72,1900.0,95.8034,95.8115,95.763,95.7953,1900.0
2007-03-09 13:50:00,118.72,118.75,118.49,118.5,13900.0,95.7953,95.8195,95.6097,95.6178,13900.0
2007-03-09 13:55:00,118.5,118.51,118.41,118.48,31000.0,95.6178,95.6259,95.5452,95.6017,31000.0
2007-03-09 14:00:00,118.44,118.57,118.32,118.42,14800.0,95.5694,95.6743,95.4726,95.5533,14800.0
2007-03-09 14:05:00,118.41,118.5,118.41,118.45,6300.0,95.5452,95.6178,95.5452,95.5775,6300.0
2007-03-09 14:10:00,118.45,118.5,118.43,118.43,4000.0,95.5775,95.6178,95.5613,95.5613,4000.0
2007-03-09 14:15:00,118.44,118.53,118.4,118.48,17200.0,95.5694,95.642,95.5371,95.6017,17200.0
2007-03-09 14:20:00,118.48,118.53,118.29,118.49,11800.0,95.6017,95.642,95.4484,95.6097,11800.0
2007-03-09 14:25:00,118.5,118.5,118.37,118.45,6100.0,95.6178,95.6178,95.5129,95.5775,6100.0
2007-03-09 14:30:00,118.5,118.5,118.21,118.29,8600.0,95.6178,95.6178,95.3838,95.4484,8600.0
2007-03-09 14:35:00,118.28,118.48,118.17,118.32,23900.0,95.4403,95.6017,95.3515,95.4726,23900.0
2007-03-09 14:40:00,118.32,118.33,118.22,118.23,23200.0,95.4726,95.4806,95.3919,95.3999,23200.0
2007-03-09 14:45:00,118.23,118.29,118.22,118.25,10200.0,95.3999,95.4484,95.3919,95.4161,10200.0
2007-03-09 14:50:00,118.25,118.25,118.19,118.25,12800.0,95.4161,95.4161,95.3677,95.4161,12800.0
2007-03-09 14:55:00,118.24,118.34,118.22,118.24,12300.0,95.408,95.4887,95.3919,95.408,12300.0
2007-03-09 15:00:00,118.24,118.33,118.24,118.27,5900.0,95.408,95.4806,95.408,95.4322,5900.0
2007-03-09 15:05:00,118.28,118.35,118.23,118.34,11500.0,95.4403,95.4968,95.3999,95.4887,11500.0
2007-03-09 15:10:00,118.31,118.38,118.27,118.35,70500.0,95.4645,95.521,95.4322,95.4968,70500.0
2007-03-09 15:15:00,118.35,118.6,118.35,118.54,28100.0,95.4968,95.6985,95.4968,95.6501,28100.0
2007-03-09 15:20:00,118.53,118.54,118.24,118.27,7400.0,95.642,95.6501,95.408,95.4322,7400.0
2007-03-09 15:25:00,118.29,118.42,118.29,118.4,6000.0,95.4484,95.5533,95.4484,95.5371,6000.0
2007-03-09 15:30:00,118.38,118.41,118.28,118.4,10900.0,95.521,95.5452,95.4403,95.5371,10900.0
2007-03-09 15:35:00,118.41,118.47,118.38,118.39,15700.0,95.5452,95.5936,95.521,95.529,15700.0
2007-03-09 15:40:00,118.39,118.49,118.37,118.37,12000.0,95.529,95.6097,95.5129,95.5129,12000.0
2007-03-09 15:45:00,118.37,118.62,118.37,118.6,16800.0,95.5129,95.7146,95.5129,95.6985,16800.0
2007-03-09 15:50:00,118.69,118.8,118.69,118.72,9600.0,95.7711,95.8599,95.7711,95.7953,9600.0
2007-03-09 15:55:00,118.72,118.72,118.5,118.53,14500.0,95.7953,95.7953,95.6178,95.642,14500.0
2007-03-12 09:30:00,118.73,118.93,118.63,118.76,15000.0,95.8034,95.9648,95.7227,95.8276,15000.0
2007-03-12 09:35:00,118.76,118.99,118.75,118.76,15400.0,95.8276,96.0132,95.8195,95.8276,15400.0
2007-03-12 09:40:00,118.82,119.0,118.71,118.84,9700.0,95.876,96.0213,95.7873,95.8921,9700.0
2007-03-12 09:45:00,118.9,119.0,118.72,118.85,11300.0,95.9406,96.0213,95.7953,95.9002,11300.0
2007-03-12 09:50:00,118.85,118.91,118.75,118.91,18000.0,95.9002,95.9486,95.8195,95.9486,18000.0
2007-03-12 09:55:00,118.88,118.98,118.8,118.83,7000.0,95.9244,96.0051,95.8599,95.8841,7000.0
2007-03-12 10:00:00,118.81,118.9,118.77,118.86,8100.0,95.8679,95.9406,95.8357,95.9083,8100.0
2007-03-12 10:05:00,118.88,118.92,118.79,118.9,7000.0,95.9244,95.9567,95.8518,95.9406,7000.0
2007-03-12 10:10:00,118.89,119.15,118.85,119.11,24400.0,95.9325,96.1423,95.9002,96.11,24400.0
2007-03-12 10:15:00,119.11,119.21,118.79,118.92,11800.0,96.11,96.1907,95.8518,95.9567,11800.0
2007-03-12 10:20:00,118.92,119.3,118.88,119.23,16600.0,95.9567,96.2633,95.9244,96.2068,16600.0
2007-03-12 10:25:00,119.27,119.3,119.22,119.3,3600.0,96.2391,96.2633,96.1988,96.2633,3600.0
2007-03-12 10:30:00,119.0,119.02,119.0,119.0,3600.0,96.0213,96.0374,96.0213,96.0213,3600.0
2007-03-12 10:35:00,119.01,119.11,119.0,119.11,20200.0,96.0293,96.11,96.0213,96.11,20200.0
2007-03-12 10:40:00,119.12,119.12,118.81,118.89,27500.0,96.1181,96.1181,95.8679,95.9325,27500.0
2007-03-12 10:45:00,118.9,118.9,118.81,118.88,6900.0,95.9406,95.9406,95.8679,95.9244,6900.0
2007-03-12 10:50:00,118.91,119.03,118.9,118.91,3100.0,95.9486,96.0455,95.9406,95.9486,3100.0
2007-03-12 10:55:00,118.9,118.93,118.85,118.92,2800.0,95.9406,95.9648,95.9002,95.9567,2800.0
2007-03-12 11:00:00,118.93,119.0,118.92,118.93,12500.0,95.9648,96.0213,95.9567,95.9648,12500.0
2007-03-12 11:05:00,118.96,118.97,118.87,118.91,5000.0,95.989,95.997,95.9164,95.9486,5000.0
2007-03-12 11:10:00,118.91,118.99,118.85,118.9,5600.0,95.9486,96.0132,95.9002,95.9406,5600.0
2007-03-12 11:15:00,118.91,118.94,118.87,118.93,4700.0,95.9486,95.9728,95.9164,95.9648,4700.0
2007-03-12 11:20:00,118.94,118.95,118.82,118.84,7700.0,95.9728,95.9809,95.876,95.8921,7700.0
2007-03-12 11:25:00,118.84,118.84,118.81,118.82,1200.0,95.8921,95.8921,95.8679,95.876,1200.0
2007-03-12 11:30:00,118.69,118.69,118.66,118.67,4100.0,95.7711,95.7711,95.7469,95.755,4100.0
2007-03-12 11:35:00,118.67,118.69,118.62,118.69,11400.0,95.755,95.7711,95.7146,95.7711,11400.0
2007-03-12 11:40:00,118.64,118.64,118.44,118.5,13700.0,95.7308,95.7308,95.5694,95.6178,13700.0
2007-03-12 11:45:00,118.51,118.59,118.48,118.59,9300.0,95.6259,95.6904,95.6017,95.6904,9300.0
2007-03-12 11:50:00,118.59,118.68,118.44,118.45,7800.0,95.6904,95.763,95.5694,95.5775,7800.0
2007-03-12 11:55:00,118.5,118.55,118.5,118.55,1700.0,95.6178,95.6581,95.6178,95.6581,1700.0
2007-03-12 12:00:00,118.55,118.69,118.55,118.66,4300.0,95.6581,95.7711,95.6581,95.7469,4300.0
2007-03-12 12:05:00,118.61,118.94,118.61,118.72,8200.0,95.7066,95.9728,95.7066,95.7953,8200.0
2007-03-12 12:10:00,118.73,118.9,118.73,118.84,5300.0,95.8034,95.9406,95.8034,95.8921,5300.0
2007-03-12 12:15:00,118.89,118.89,118.81,118.81,4400.0,95.9325,95.9325,95.8679,95.8679,4400.0
2007-03-12 12:20:00,118.84,118.96,118.83,118.9,10200.0,95.8921,95.989,95.8841,95.9406,10200.0
2007-03-12 12:25:00,118.91,118.96,118.85,118.91,5000.0,95.9486,95.989,95.9002,95.9486,5000.0
2007-03-12 12:30:00,118.93,119.0,118.85,118.98,13700.0,95.9648,96.0213,95.9002,96.0051,13700.0
2007-03-12 12:35:00,118.95,119.0,118.94,118.94,16800.0,95.9809,96.0213,95.9728,95.9728,16800.0
2007-03-12 12:40:00,118.94,119.38,118.94,119.16,18000.0,95.9728,96.3279,95.9728,96.1504,18000.0
2007-03-12 12:45:00,119.14,119.17,118.96,119.12,9400.0,96.1342,96.1584,95.989,96.1181,9400.0
2007-03-12 12:50:00,119.04,119.13,119.02,119.12,4700.0,96.0535,96.1262,96.0374,96.1181,4700.0
2007-03-12 12:55:00,119.12,119.44,119.12,119.32,11300.0,96.1181,96.3763,96.1181,96.2795,11300.0
2007-03-12 13:00:00,119.32,119.33,119.08,119.16,16300.0,96.2795,96.2875,96.0858,96.1504,16300.0
2007-03-12 13:05:00,119.19,119.43,119.19,119.3,5100.0,96.1746,96.3682,96.1746,96.2633,5100.0
2007-03-12 13:10:00,119.31,119.44,119.24,119.43,9200.0,96.2714,96.3763,96.2149,96.3682,9200.0
2007-03-12 13:15:00,119.41,119.41,119.39,119.39,1500.0,96.3521,96.3521,96.3359,96.3359,1500.0
2007-03-12 13:20:00,119.37,120.19,119.34,119.95,49900.0,96.3198,96.9815,96.2956,96.7878,49900.0
2007-03-12 13:25:00,119.93,119.93,119.65,119.81,9500.0,96.7717,96.7717,96.5457,96.6748,9500.0
2007-03-12 13:30:00,119.8,119.82,119.7,119.7,3400.0,96.6668,96.6829,96.5861,96.5861,3400.0
2007-03-12 13:35:00,119.74,119.74,119.7,119.74,2100.0,96.6184,96.6184,96.5861,96.6184,2100.0
2007-03-12 13:40:00,119.74,119.8,119.68,119.7,2200.0,96.6184,96.6668,96.5699,96.5861,2200.0
2007-03-12 13:45:00,119.69,119.69,119.55,119.6,2200.0,96.578,96.578,96.465,96.5054,2200.0
2007-03-12 13:50:00,119.63,119.74,119.54,119.54,5500.0,96.5296,96.6184,96.457,96.457,5500.0
2007-03-12 13:55:00,119.55,119.55,119.51,119.53,1400.0,96.465,96.465,96.4328,96.4489,1400.0
2007-03-12 14:00:00,119.51,119.51,119.45,119.46,14800.0,96.4328,96.4328,96.3844,96.3924,14800.0
2007-03-12 14:05:00,119.43,119.46,119.36,119.45,14300.0,96.3682,96.3924,96.3117,96.3844,14300.0
2007-03-12 14:10:00,119.46,119.57,119.46,119.47,9600.0,96.3924,96.4812,96.3924,96.4005,9600.0
2007-03-12 14:15:00,119.47,119.84,119.45,119.79,5000.0,96.4005,96.6991,96.3844,96.6587,5000.0
2007-03-12 14:20:00,119.85,119.85,119.61,119.75,7400.0,96.7071,96.7071,96.5135,96.6264,7400.0
2007-03-12 14:25:00,119.74,119.77,119.72,119.72,2000.0,96.6184,96.6426,96.6022,96.6022,2000.0
2007-03-12 14:30:00,119.75,119.84,119.67,119.73,5800.0,96.6264,96.6991,96.5619,96.6103,5800.0
2007-03-12 14:35:00,119.74,119.85,119.74,119.82,8100.0,96.6184,96.7071,96.6184,96.6829,8100.0
2007-03-12 14:40:00,119.86,119.96,119.82,119.82,7300.0,96.7152,96.7959,96.6829,96.6829,7300.0
2007-03-12 14:45:00,119.8,119.8,119.63,119.79,6000.0,96.6668,96.6668,96.5296,96.6587,6000.0
2007-03-12 14:50:00,119.8,119.86,119.77,119.78,3500.0,96.6668,96.7152,96.6426,96.6506,3500.0
2007-03-12 14:55:00,119.79,119.86,119.74,119.74,3600.0,96.6587,96.7152,96.6184,96.6184,3600.0
2007-03-12 15:00:00,119.73,119.78,119.69,119.74,5400.0,96.6103,96.6506,96.578,96.6184,5400.0
2007-03-12 15:05:00,119.73,119.82,119.6,119.67,16700.0,96.6103,96.6829,96.5054,96.5619,16700.0
2007-03-12 15:10:00,119.69,119.69,119.6,119.62,8900.0,96.578,96.578,96.5054,96.5215,8900.0
2007-03-12 15:15:00,119.62,119.63,119.44,119.51,7200.0,96.5215,96.5296,96.3763,96.4328,7200.0
2007-03-12 15:20:00,119.49,119.59,119.43,119.55,7600.0,96.4166,96.4973,96.3682,96.465,7600.0
2007-03-12 15:25:00,119.54,119.6,119.5,119.56,6500.0,96.457,96.5054,96.4247,96.4731,6500.0
2007-03-12 15:30:00,119.54,119.6,119.44,119.46,12900.0,96.457,96.5054,96.3763,96.3924,12900.0
2007-03-12 15:35:00,119.45,119.52,119.25,119.36,13900.0,96.3844,96.4408,96.223,96.3117,13900.0
2007-03-12 15:40:00,119.37,119.61,119.3,119.31,11700.0,96.3198,96.5135,96.2633,96.2714,11700.0
2007-03-12 15:45:00,119.31,119.43,118.59,118.59,15500.0,96.2714,96.3682,95.6904,95.6904,15500.0
2007-03-12 15:50:00,119.39,119.44,119.25,119.43,21700.0,96.3359,96.3763,96.223,96.3682,21700.0
2007-03-12 15:55:00,119.42,119.43,119.25,119.31,17600.0,96.3602,96.3682,96.223,96.2714,17600.0
2007-03-13 09:30:00,119.31,119.31,118.48,118.52,25900.0,96.2714,96.2714,95.6017,95.6339,25900.0
2007-03-13 09:35:00,118.51,118.57,118.33,118.39,11800.0,95.6259,95.6743,95.4806,95.529,11800.0
2007-03-13 09:40:00,118.41,118.93,118.39,118.8,19400.0,95.5452,95.9648,95.529,95.8599,19400.0
2007-03-13 09:45:00,118.75,118.76,118.33,118.52,17300.0,95.8195,95.8276,95.4806,95.6339,17300.0
2007-03-13 09:50:00,118.42,118.53,118.11,118.26,27400.0,95.5533,95.642,95.3031,95.4241,27400.0
2007-03-13 09:55:00,118.28,118.28,118.07,118.19,18300.0,95.4403,95.4403,95.2708,95.3677,18300.0
2007-03-13 10:00:00,118.2,118.69,118.19,118.44,9100.0,95.3757,95.7711,95.3677,95.5694,9100.0
2007-03-13 10:05:00,118.46,118.52,118.19,118.24,15600.0,95.5855,95.6339,95.3677,95.408,15600.0
2007-03-13 10:10:00,118.24,118.3,118.1,118.1,16000.0,95.408,95.4564,95.295,95.295,16000.0
2007-03-13 10:15:00,118.11,118.41,118.08,118.24,7200.0,95.3031,95.5452,95.2789,95.408,7200.0
2007-03-13 10:20:00,118.26,118.38,118.19,118.25,7800.0,95.4241,95.521,95.3677,95.4161,7800.0
2007-03-13 10:25:00,118.26,118.33,118.23,118.31,8400.0,95.4241,95.4806,95.3999,95.4645,8400.0
2007-03-13 10:30:00,118.31,118.36,118.23,118.25,9500.0,95.4645,95.5048,95.3999,95.4161,9500.0
2007-03-13 10:35:00,118.25,118.44,118.24,118.33,5400.0,95.4161,95.5694,95.408,95.4806,5400.0
2007-03-13 10:40:00,118.34,118.44,118.29,118.4,3900.0,95.4887,95.5694,95.4484,95.5371,3900.0
2007-03-13 10:45:00,118.38,118.73,118.37,118.72,3300.0,95.521,95.8034,95.5129,95.7953,3300.0
2007-03-13 10:50:00,118.73,119.0,118.72,118.87,7600.0,95.8034,96.0213,95.7953,95.9164,7600.0
2007-03-13 10:55:00,118.84,118.98,118.67,118.96,19300.0,95.8921,96.0051,95.755,95.989,19300.0
2007-03-13 11:00:00,118.95,118.95,118.77,118.86,12700.0,95.9809,95.9809,95.8357,95.9083,12700.0
2007-03-13 11:05:00,118.81,118.96,118.8,118.96,3800.0,95.8679,95.989,95.8599,95.989,3800.0
2007-03-13 11:10:00,118.96,119.08,118.9,118.95,11000.0,95.989,96.0858,95.9406,95.9809,11000.0
2007-03-13 11:15:00,118.95,119.01,118.77,118.77,4300.0,95.9809,96.0293,95.8357,95.8357,4300.0
2007-03-13 11:20:00,118.81,119.0,118.68,118.68,9000.0,95.8679,96.0213,95.763,95.763,9000.0
2007-03-13 11:25:00,118.71,118.71,118.6,118.66,6100.0,95.7873,95.7873,95.6985,95.7469,6100.0
2007-03-13 11:30:00,118.62,118.72,118.61,118.68,3600.0,95.7146,95.7953,95.7066,95.763,3600.0
2007-03-13 11:35:00,118.68,118.73,118.68,118.73,2900.0,95.763,95.8034,95.763,95.8034,2900.0
2007-03-13 11:40:00,118.71,118.71,118.7,118.71,1000.0,95.7873,95.7873,95.7792,95.7873,1000.0
2007-03-13 11:45:00,118.69,118.81,118.49,118.49,4900.0,95.7711,95.8679,95.6097,95.6097,4900.0
2007-03-13 11:50:00,118.51,118.58,118.49,118.55,3400.0,95.6259,95.6824,95.6097,95.6581,3400.0
2007-03-13 11:55:00,118.56,118.65,118.51,118.65,1800.0,95.6662,95.7388,95.6259,95.7388,1800.0
2007-03-13 12:00:00,118.67,118.67,118.59,118.63,6700.0,95.755,95.755,95.6904,95.7227,6700.0
2007-03-13 12:05:00,118.6,118.6,118.49,118.49,5900.0,95.6985,95.6985,95.6097,95.6097,5900.0
2007-03-13 12:10:00,118.42,118.44,118.32,118.33,7500.0,95.5533,95.5694,95.4726,95.4806,7500.0
2007-03-13 12:15:00,118.31,118.32,117.9,117.96,33000.0,95.4645,95.4726,95.1337,95.1821,33000.0
2007-03-13 12:20:00,117.96,117.96,117.74,117.74,10300.0,95.1821,95.1821,95.0046,95.0046,10300.0
2007-03-13 12:25:00,117.73,117.73,117.31,117.34,21500.0,94.9965,94.9965,94.6576,94.6818,21500.0
2007-03-13 12:30:00,117.31,117.46,117.03,117.25,19800.0,94.6576,94.7786,94.4317,94.6092,19800.0
2007-03-13 12:35:00,117.24,117.37,117.14,117.34,7900.0,94.6011,94.706,94.5204,94.6818,7900.0
2007-03-13 12:40:00,117.29,117.61,117.14,117.55,11600.0,94.6415,94.8997,94.5204,94.8512,11600.0
2007-03-13 12:45:00,117.54,117.56,117.51,117.56,2300.0,94.8432,94.8593,94.819,94.8593,2300.0
2007-03-13 12:50:00,117.56,117.63,117.36,117.37,16200.0,94.8593,94.9158,94.6979,94.706,16200.0
2007-03-13 12:55:00,117.37,117.42,117.25,117.39,11800.0,94.706,94.7463,94.6092,94.7221,11800.0
2007-03-13 13:00:00,117.4,117.55,117.19,117.28,9300.0,94.7302,94.8512,94.5608,94.6334,9300.0
2007-03-13 13:05:00,117.3,117.37,117.23,117.25,7900.0,94.6495,94.706,94.593,94.6092,7900.0
2007-03-13 13:10:00,117.19,117.3,117.15,117.17,27100.0,94.5608,94.6495,94.5285,94.5446,27100.0
2007-03-13 13:15:00,117.11,117.17,116.95,117.06,11400.0,94.4962,94.5446,94.3671,94.4559,11400.0
2007-03-13 13:20:00,116.97,117.0,116.88,116.95,18000.0,94.3832,94.4075,94.3106,94.3671,18000.0
2007-03-13 13:25:00,116.93,117.0,116.74,116.75,22500.0,94.351,94.4075,94.1977,94.2057,22500.0
2007-03-13 13:30:00,116.75,116.82,116.69,116.74,7800.0,94.2057,94.2622,94.1573,94.1977,7800.0
2007-03-13 13:35:00,116.71,116.72,116.48,116.7,24700.0,94.1734,94.1815,93.9879,94.1654,24700.0
2007-03-13 13:40:00,116.66,116.69,116.45,116.45,23100.0,94.1331,94.1573,93.9637,93.9637,23100.0
2007-03-13 13:45:00,116.43,116.49,116.28,116.32,23000.0,93.9475,93.9959,93.8265,93.8588,23000.0
2007-03-13 13:50:00,116.32,116.42,116.1,116.2,19200.0,93.8588,93.9394,93.6812,93.7619,19200.0
2007-03-13 13:55:00,116.31,116.59,116.31,116.51,7900.0,93.8507,94.0766,93.8507,94.0121,7900.0
2007-03-13 14:00:00,116.5,116.59,116.36,116.58,16700.0,94.004,94.0766,93.891,94.0686,16700.0
2007-03-13 14:05:00,116.55,116.6,116.18,116.24,26700.0,94.0443,94.0847,93.7458,93.7942,26700.0
2007-03-13 14:10:00,116.25,116.29,115.53,115.64,35200.0,93.8023,93.8346,93.2213,93.3101,35200.0
2007-03-13 14:15:00,115.64,116.25,115.64,116.19,82500.0,93.3101,93.8023,93.3101,93.7539,82500.0
2007-03-13 14:20:00,116.19,116.19,115.99,115.99,15600.0,93.7539,93.7539,93.5925,93.5925,15600.0
2007-03-13 14:25:00,116.0,116.23,115.99,116.17,16700.0,93.6005,93.7861,93.5925,93.7377,16700.0
2007-03-13 14:30:00,116.15,116.16,116.12,116.13,11200.0,93.7216,93.7297,93.6974,93.7054,11200.0
2007-03-13 14:35:00,116.14,116.18,116.09,116.1,33900.0,93.7135,93.7458,93.6732,93.6812,33900.0
2007-03-13 14:40:00,116.08,116.24,116.06,116.19,25100.0,93.6651,93.7942,93.649,93.7539,25100.0
2007-03-13 14:45:00,116.17,116.35,116.17,116.21,14800.0,93.7377,93.883,93.7377,93.77,14800.0
2007-03-13 14:50:00,116.23,116.39,116.13,116.26,30100.0,93.7861,93.9152,93.7054,93.8103,30100.0
2007-03-13 14:55:00,116.26,116.26,115.93,115.93,20600.0,93.8103,93.8103,93.5441,93.5441,20600.0
2007-03-13 15:00:00,115.96,115.98,115.74,115.82,43100.0,93.5683,93.5844,93.3908,93.4553,43100.0
2007-03-13 15:05:00,115.81,116.11,115.75,115.98,28000.0,93.4472,93.6893,93.3988,93.5844,28000.0
2007-03-13 15:10:00,115.94,115.99,115.89,115.94,11600.0,93.5521,93.5925,93.5118,93.5521,11600.0
2007-03-13 15:15:00,115.94,115.94,115.88,115.89,15000.0,93.5521,93.5521,93.5037,93.5118,15000.0
2007-03-13 15:20:00,115.89,115.98,115.8,115.94,22900.0,93.5118,93.5844,93.4392,93.5521,22900.0
2007-03-13 15:25:00,115.95,116.09,115.95,116.03,25100.0,93.5602,93.6732,93.5602,93.6248,25100.0
2007-03-13 15:30:00,116.03,116.17,116.03,116.12,16800.0,93.6248,93.7377,93.6248,93.6974,16800.0
2007-03-13 15:35:00,116.12,116.12,115.94,115.99,24800.0,93.6974,93.6974,93.5521,93.5925,24800.0
2007-03-13 15:40:00,116.0,116.11,115.88,115.92,21700.0,93.6005,93.6893,93.5037,93.536,21700.0
2007-03-13 15:45:00,115.92,115.96,115.8,115.87,31100.0,93.536,93.5683,93.4392,93.4957,31100.0
2007-03-13 15:50:00,115.88,115.91,115.43,115.74,43100.0,93.5037,93.5279,93.1406,93.3908,43100.0
2007-03-13 15:55:00,115.74,116.01,115.73,116.01,39300.0,93.3908,93.6086,93.3827,93.6086,39300.0
2007-03-14 09:30:00,116.55,117.25,116.25,117.19,15900.0,94.0443,94.6092,93.8023,94.5608,15900.0
2007-03-14 09:35:00,117.11,117.5,116.6,117.5,21800.0,94.4962,94.8109,94.0847,94.8109,21800.0
2007-03-14 09:40:00,117.5,117.58,117.1,117.51,18900.0,94.8109,94.8755,94.4881,94.819,18900.0
2007-03-14 09:45:00,117.4,117.45,116.73,116.77,16200.0,94.7302,94.7706,94.1896,94.2219,16200.0
2007-03-14 09:50:00,116.77,116.78,116.5,116.62,23300.0,94.2219,94.2299,94.004,94.1008,23300.0
2007-03-14 09:55:00,116.55,116.68,116.34,116.35,17700.0,94.0443,94.1492,93.8749,93.883,17700.0
2007-03-14 10:00:00,116.4,116.4,115.89,115.96,25300.0,93.9233,93.9233,93.5118,93.5683,25300.0
2007-03-14 10:05:00,115.9,115.91,115.57,115.72,25000.0,93.5199,93.5279,93.2536,93.3746,25000.0
2007-03-14 10:10:00,115.66,116.23,115.63,116.19,18100.0,93.3262,93.7861,93.302,93.7539,18100.0
2007-03-14 10:15:00,116.17,116.18,115.82,115.87,15700.0,93.7377,93.7458,93.4553,93.4957,15700.0
2007-03-14 10:20:00,115.87,115.92,115.78,115.92,7000.0,93.4957,93.536,93.423,93.536,7000.0
2007-03-14 10:25:00,115.86,115.89,115.67,115.67,16800.0,93.4876,93.5118,93.3343,93.3343,16800.0
2007-03-14 10:30:00,115.67,116.19,115.61,116.19,23200.0,93.3343,93.7539,93.2859,93.7539,23200.0
2007-03-14 10:35:00,116.19,116.22,116.03,116.22,15800.0,93.7539,93.7781,93.6248,93.7781,15800.0
2007-03-14 10:40:00,116.25,116.68,116.25,116.5,21400.0,93.8023,94.1492,93.8023,94.004,21400.0
2007-03-14 10:45:00,116.5,116.5,116.14,116.34,27000.0,94.004,94.004,93.7135,93.8749,27000.0
2007-03-14 10:50:00,116.31,116.34,116.24,116.3,14600.0,93.8507,93.8749,93.7942,93.8426,14600.0
2007-03-14 10:55:00,116.24,116.47,116.24,116.29,14800.0,93.7942,93.9798,93.7942,93.8346,14800.0
2007-03-14 11:00:00,116.23,116.24,115.54,115.57,27600.0,93.7861,93.7942,93.2294,93.2536,27600.0
2007-03-14 11:05:00,115.58,115.86,115.4,115.8,21300.0,93.2617,93.4876,93.1164,93.4392,21300.0
2007-03-14 11:10:00,115.81,115.96,115.79,115.95,21200.0,93.4472,93.5683,93.4311,93.5602,21200.0
2007-03-14 11:15:00,115.95,116.12,115.8,116.1,16800.0,93.5602,93.6974,93.4392,93.6812,16800.0
2007-03-14 11:20:00,116.1,116.16,115.97,116.16,7500.0,93.6812,93.7297,93.5763,93.7297,7500.0
2007-03-14 11:25:00,116.2,116.24,115.9,115.99,14000.0,93.7619,93.7942,93.5199,93.5925,14000.0
2007-03-14 11:30:00,116.0,116.14,115.95,116.06,14900.0,93.6005,93.7135,93.5602,93.649,14900.0
2007-03-14 11:35:00,116.03,116.19,115.98,116.19,14800.0,93.6248,93.7539,93.5844,93.7539,14800.0
2007-03-14 11:40:00,116.19,116.5,116.19,116.28,33700.0,93.7539,94.004,93.7539,93.8265,33700.0
2007-03-14 11:45:00,116.28,116.33,116.16,116.18,13800.0,93.8265,93.8668,93.7297,93.7458,13800.0
2007-03-14 11:50:00,116.17,116.19,115.95,115.96,16400.0,93.7377,93.7539,93.5602,93.5683,16400.0
2007-03-14 11:55:00,115.96,116.06,115.96,116.01,10400.0,93.5683,93.649,93.5683,93.6086,10400.0
2007-03-14 12:00:00,116.01,116.08,115.8,115.81,21700.0,93.6086,93.6651,93.4392,93.4472,21700.0
2007-03-14 12:05:00,115.78,115.78,115.36,115.37,24400.0,93.423,93.423,93.0841,93.0922,24400.0
2007-03-14 12:10:00,115.37,115.41,115.14,115.29,21300.0,93.0922,93.1245,92.9066,93.0276,21300.0
2007-03-14 12:15:00,115.29,115.38,115.21,115.22,10000.0,93.0276,93.1003,92.9631,92.9712,10000.0
2007-03-14 12:20:00,115.23,115.28,114.57,114.58,24500.0,92.9792,93.0196,92.4467,92.4547,24500.0
2007-03-14 12:25:00,114.58,114.67,114.41,114.49,38000.0,92.4547,92.5274,92.3176,92.3821,38000.0
2007-03-14 12:30:00,114.51,114.57,114.39,114.41,15900.0,92.3983,92.4467,92.3014,92.3176,15900.0
2007-03-14 12:35:00,114.43,114.46,114.22,114.35,14500.0,92.3337,92.3579,92.1643,92.2692,14500.0
2007-03-14 12:40:00,114.38,114.61,114.38,114.46,7200.0,92.2934,92.479,92.2934,92.3579,7200.0
2007-03-14 12:45:00,114.44,114.44,114.33,114.33,3900.0,92.3418,92.3418,92.253,92.253,3900.0
2007-03-14 12:50:00,114.27,114.31,114.09,114.14,23900.0,92.2046,92.2369,92.0594,92.0997,23900.0
2007-03-14 12:55:00,114.14,114.39,114.08,114.28,12300.0,92.0997,92.3014,92.0513,92.2127,12300.0
2007-03-14 13:00:00,114.25,114.8,114.25,114.75,15300.0,92.1885,92.6323,92.1885,92.5919,15300.0
2007-03-14 13:05:00,114.75,115.18,114.69,115.07,28500.0,92.5919,92.9389,92.5435,92.8501,28500.0
2007-03-14 13:10:00,115.07,115.43,114.91,115.15,18700.0,92.8501,93.1406,92.721,92.9147,18700.0
2007-03-14 13:15:00,115.17,115.33,115.13,115.33,11000.0,92.9308,93.0599,92.8985,93.0599,11000.0
2007-03-14 13:20:00,115.35,115.77,115.35,115.77,17500.0,93.0761,93.415,93.0761,93.415,17500.0
2007-03-14 13:25:00,115.74,115.92,115.67,115.77,11500.0,93.3908,93.536,93.3343,93.415,11500.0
2007-03-14 13:30:00,115.78,115.85,115.67,115.85,10400.0,93.423,93.4795,93.3343,93.4795,10400.0
2007-03-14 13:35:00,115.85,115.85,115.73,115.79,9500.0,93.4795,93.4795,93.3827,93.4311,9500.0
2007-03-14 13:40:00,115.74,116.02,115.63,115.92,13300.0,93.3908,93.6167,93.302,93.536,13300.0
2007-03-14 13:45:00,115.93,115.94,115.77,115.78,8300.0,93.5441,93.5521,93.415,93.423,8300.0
2007-03-14 13:50:00,115.78,115.78,115.53,115.53,12300.0,93.423,93.423,93.2213,93.2213,12300.0
2007-03-14 13:55:00,115.54,115.61,115.46,115.5,19000.0,93.2294,93.2859,93.1648,93.1971,19000.0
2007-03-14 14:00:00,115.55,115.89,115.55,115.72,20100.0,93.2374,93.5118,93.2374,93.3746,20100.0
2007-03-14 14:05:00,115.73,115.81,115.55,115.79,12900.0,93.3827,93.4472,93.2374,93.4311,12900.0
2007-03-14 14:10:00,115.8,115.91,115.55,115.57,13300.0,93.4392,93.5279,93.2374,93.2536,13300.0
2007-03-14 14:15:00,115.58,115.7,115.31,115.46,54300.0,93.2617,93.3585,93.0438,93.1648,54300.0
2007-03-14 14:20:00,115.45,115.64,115.35,115.35,48000.0,93.1568,93.3101,93.0761,93.0761,48000.0
2007-03-14 14:25:00,115.37,115.44,115.15,115.24,38900.0,93.0922,93.1487,92.9147,92.9873,38900.0
2007-03-14 14:30:00,115.3,115.69,115.2,115.34,28700.0,93.0357,93.3504,92.955,93.068,28700.0
2007-03-14 14:35:00,115.32,115.73,115.29,115.73,16000.0,93.0519,93.3827,93.0276,93.3827,16000.0
2007-03-14 14:40:00,115.68,115.94,115.62,115.69,25200.0,93.3423,93.5521,93.2939,93.3504,25200.0
2007-03-14 14:45:00,115.69,115.69,115.32,115.32,12700.0,93.3504,93.3504,93.0519,93.0519,12700.0
2007-03-14 14:50:00,115.32,115.37,115.15,115.28,32500.0,93.0519,93.0922,92.9147,93.0196,32500.0
2007-03-14 14:55:00,115.29,115.3,115.15,115.15,18500.0,93.0276,93.0357,92.9147,92.9147,18500.0
2007-03-14 15:00:00,115.15,115.31,115.14,115.16,18400.0,92.9147,93.0438,92.9066,92.9228,18400.0
2007-03-14 15:05:00,115.16,115.26,115.06,115.26,16000.0,92.9228,93.0034,92.8421,93.0034,16000.0
2007-03-14 15:10:00,115.28,115.45,115.2,115.32,26200.0,93.0196,93.1568,92.955,93.0519,26200.0
2007-03-14 15:15:00,115.3,115.49,115.3,115.45,27800.0,93.0357,93.189,93.0357,93.1568,27800.0
2007-03-14 15:20:00,115.45,115.65,115.41,115.64,27600.0,93.1568,93.3181,93.1245,93.3101,27600.0
2007-03-14 15:25:00,115.63,115.73,115.48,115.55,31200.0,93.302,93.3827,93.181,93.2374,31200.0
2007-03-14 15:30:00,115.56,115.57,115.18,115.22,30900.0,93.2455,93.2536,92.9389,92.9712,30900.0
2007-03-14 15:35:00,115.2,115.2,115.07,115.12,22100.0,92.955,92.955,92.8501,92.8905,22100.0
2007-03-14 15:40:00,115.13,115.14,114.97,115.06,24600.0,92.8985,92.9066,92.7694,92.8421,24600.0
2007-03-14 15:45:00,115.08,115.25,115.08,115.13,21100.0,92.8582,92.9954,92.8582,92.8985,21100.0
2007-03-14 15:50:00,115.13,115.29,115.13,115.25,22400.0,92.8985,93.0276,92.8985,92.9954,22400.0
2007-03-14 15:55:00,115.25,115.31,115.0,115.24,47100.0,92.9954,93.0438,92.7936,92.9873,47100.0
2007-03-15 09:30:00,115.77,116.5,115.52,115.65,16900.0,93.415,94.004,93.2132,93.3181,16900.0
2007-03-15 09:35:00,115.7,117.71,115.7,116.6,24800.0,93.3585,94.9804,93.3585,94.0847,24800.0
2007-03-15 09:40:00,116.61,116.61,116.08,116.16,18200.0,94.0928,94.0928,93.6651,93.7297,18200.0
2007-03-15 09:45:00,116.12,116.6,116.1,116.55,18900.0,93.6974,94.0847,93.6812,94.0443,18900.0
2007-03-15 09:50:00,116.55,116.59,116.18,116.48,11300.0,94.0443,94.0766,93.7458,93.9879,11300.0
2007-03-15 09:55:00,116.45,116.92,116.4,116.92,12100.0,93.9637,94.3429,93.9233,94.3429,12100.0
2007-03-15 10:00:00,116.93,117.32,116.9,117.31,12200.0,94.351,94.6657,94.3268,94.6576,12200.0
2007-03-15 10:05:00,117.28,117.6,117.19,117.49,19100.0,94.6334,94.8916,94.5608,94.8028,19100.0
2007-03-15 10:10:00,117.53,117.67,117.39,117.47,9500.0,94.8351,94.9481,94.7221,94.7867,9500.0
2007-03-15 10:15:00,117.47,118.01,117.43,117.83,15500.0,94.7867,95.2224,94.7544,95.0772,15500.0
2007-03-15 10:20:00,117.75,117.96,117.7,117.94,14800.0,95.0126,95.1821,94.9723,95.1659,14800.0
2007-03-15 10:25:00,117.95,118.03,117.65,117.92,8600.0,95.174,95.2386,94.9319,95.1498,8600.0
2007-03-15 10:30:00,117.91,117.92,117.41,117.57,8900.0,95.1417,95.1498,94.7383,94.8674,8900.0
2007-03-15 10:35:00,117.6,117.69,117.45,117.69,6200.0,94.8916,94.9642,94.7706,94.9642,6200.0
2007-03-15 10:40:00,117.72,118.02,117.72,117.85,9700.0,94.9884,95.2305,94.9884,95.0933,9700.0
2007-03-15 10:45:00,117.9,118.21,117.9,118.09,7400.0,95.1337,95.3838,95.1337,95.287,7400.0
2007-03-15 10:50:00,118.08,118.08,117.65,117.73,11500.0,95.2789,95.2789,94.9319,94.9965,11500.0
2007-03-15 10:55:00,117.7,117.92,117.65,117.82,11500.0,94.9723,95.1498,94.9319,95.0691,11500.0
2007-03-15 11:00:00,117.86,117.86,117.45,117.58,12300.0,95.1014,95.1014,94.7706,94.8755,12300.0
2007-03-15 11:05:00,117.64,117.93,117.64,117.85,6700.0,94.9239,95.1579,94.9239,95.0933,6700.0
2007-03-15 11:10:00,117.87,117.9,117.73,117.75,7800.0,95.1095,95.1337,94.9965,95.0126,7800.0
2007-03-15 11:15:00,117.8,117.89,117.72,117.73,8100.0,95.053,95.1256,94.9884,94.9965,8100.0
2007-03-15 11:20:00,117.7,117.82,117.7,117.77,6600.0,94.9723,95.0691,94.9723,95.0288,6600.0
2007-03-15 11:25:00,117.72,117.99,117.72,117.98,4300.0,94.9884,95.2063,94.9884,95.1982,4300.0
2007-03-15 11:30:00,117.97,117.97,117.78,117.78,2700.0,95.1901,95.1901,95.0368,95.0368,2700.0
2007-03-15 11:35:00,117.75,117.85,117.69,117.8,7000.0,95.0126,95.0933,94.9642,95.053,7000.0
2007-03-15 11:40:00,117.8,117.82,117.7,117.78,4100.0,95.053,95.0691,94.9723,95.0368,4100.0
2007-03-15 11:45:00,117.76,117.81,117.45,117.69,9900.0,95.0207,95.061,94.7706,94.9642,9900.0
2007-03-15 11:50:00,117.68,117.68,117.54,117.54,10000.0,94.9561,94.9561,94.8432,94.8432,10000.0
2007-03-15 11:55:00,117.57,117.61,117.3,117.37,4600.0,94.8674,94.8997,94.6495,94.706,4600.0
2007-03-15 12:00:00,117.36,117.73,117.28,117.49,12100.0,94.6979,94.9965,94.6334,94.8028,12100.0
2007-03-15 12:05:00,117.45,117.55,117.3,117.31,6800.0,94.7706,94.8512,94.6495,94.6576,6800.0
2007-03-15 12:10:00,117.27,117.57,117.18,117.55,7500.0,94.6253,94.8674,94.5527,94.8512,7500.0
2007-03-15 12:15:00,117.57,117.74,117.3,117.37,7600.0,94.8674,95.0046,94.6495,94.706,7600.0
2007-03-15 12:20:00,117.4,117.6,117.4,117.6,3700.0,94.7302,94.8916,94.7302,94.8916,3700.0
2007-03-15 12:25:00,117.65,117.73,117.55,117.67,9200.0,94.9319,94.9965,94.8512,94.9481,9200.0
2007-03-15 12:30:00,117.65,117.93,117.65,117.93,18300.0,94.9319,95.1579,94.9319,95.1579,18300.0
2007-03-15 12:35:00,117.94,118.18,117.94,118.17,13300.0,95.1659,95.3596,95.1659,95.3515,13300.0
2007-03-15 12:40:00,118.17,118.17,118.07,118.09,3300.0,95.3515,95.3515,95.2708,95.287,3300.0
2007-03-15 12:45:00,118.09,118.1,117.91,118.01,4200.0,95.287,95.295,95.1417,95.2224,4200.0
2007-03-15 12:50:00,118.01,118.11,117.86,118.1,7100.0,95.2224,95.3031,95.1014,95.295,7100.0
2007-03-15 12:55:00,118.11,118.14,118.06,118.07,2700.0,95.3031,95.3273,95.2628,95.2708,2700.0
2007-03-15 13:00:00,118.07,118.07,117.9,117.99,4200.0,95.2708,95.2708,95.1337,95.2063,4200.0
2007-03-15 13:05:00,117.99,118.0,117.81,117.99,13000.0,95.2063,95.2144,95.061,95.2063,13000.0
2007-03-15 13:10:00,117.95,117.99,117.8,117.9,3900.0,95.174,95.2063,95.053,95.1337,3900.0
2007-03-15 13:15:00,117.85,117.89,117.6,117.64,6600.0,95.0933,95.1256,94.8916,94.9239,6600.0
2007-03-15 13:20:00,117.67,117.8,117.67,117.68,4400.0,94.9481,95.053,94.9481,94.9561,4400.0
2007-03-15 13:25:00,117.65,117.75,117.6,117.67,3400.0,94.9319,95.0126,94.8916,94.9481,3400.0
2007-03-15 13:30:00,117.67,117.67,117.4,117.47,7600.0,94.9481,94.9481,94.7302,94.7867,7600.0
2007-03-15 13:35:00,117.41,117.41,117.12,117.12,19500.0,94.7383,94.7383,94.5043,94.5043,19500.0
2007-03-15 13:40:00,117.12,117.27,116.95,117.16,27900.0,94.5043,94.6253,94.3671,94.5366,27900.0
2007-03-15 13:45:00,117.1,117.21,116.94,117.17,11200.0,94.4881,94.5769,94.359,94.5446,11200.0
2007-03-15 13:50:00,117.17,117.41,117.13,117.33,13000.0,94.5446,94.7383,94.5123,94.6737,13000.0
2007-03-15 13:55:00,117.32,117.39,117.2,117.2,4900.0,94.6657,94.7221,94.5688,94.5688,4900.0
2007-03-15 14:00:00,117.2,117.34,117.05,117.15,4900.0,94.5688,94.6818,94.4478,94.5285,4900.0
2007-03-15 14:05:00,117.2,117.25,117.1,117.18,6900.0,94.5688,94.6092,94.4881,94.5527,6900.0
2007-03-15 14:10:00,117.16,117.24,116.95,117.24,8500.0,94.5366,94.6011,94.3671,94.6011,8500.0
2007-03-15 14:15:00,117.2,117.28,117.05,117.28,4300.0,94.5688,94.6334,94.4478,94.6334,4300.0
2007-03-15 14:20:00,117.23,117.3,117.01,117.04,4500.0,94.593,94.6495,94.4155,94.4397,4500.0
2007-03-15 14:25:00,117.08,117.17,117.08,117.11,4100.0,94.472,94.5446,94.472,94.4962,4100.0
2007-03-15 14:30:00,117.1,117.17,116.97,117.02,4100.0,94.4881,94.5446,94.3832,94.4236,4100.0
2007-03-15 14:35:00,117.02,117.15,117.0,117.12,4900.0,94.4236,94.5285,94.4075,94.5043,4900.0
2007-03-15 14:40:00,117.14,117.2,116.98,117.17,7600.0,94.5204,94.5688,94.3913,94.5446,7600.0
2007-03-15 14:45:00,117.18,117.2,117.1,117.11,3700.0,94.5527,94.5688,94.4881,94.4962,3700.0
2007-03-15 14:50:00,117.15,117.19,117.05,117.1,3400.0,94.5285,94.5608,94.4478,94.4881,3400.0
2007-03-15 14:55:00,117.09,117.2,117.09,117.14,4600.0,94.4801,94.5688,94.4801,94.5204,4600.0
2007-03-15 15:00:00,117.14,117.25,117.05,117.15,4800.0,94.5204,94.6092,94.4478,94.5285,4800.0
2007-03-15 15:05:00,117.25,117.33,117.06,117.06,9700.0,94.6092,94.6737,94.4559,94.4559,9700.0
2007-03-15 15:10:00,117.05,117.17,117.01,117.15,5300.0,94.4478,94.5446,94.4155,94.5285,5300.0
2007-03-15 15:15:00,117.19,117.21,117.1,117.1,3300.0,94.5608,94.5769,94.4881,94.4881,3300.0
2007-03-15 15:20:00,117.1,117.2,117.03,117.12,8000.0,94.4881,94.5688,94.4317,94.5043,8000.0
2007-03-15 15:25:00,117.11,117.14,116.9,116.9,7000.0,94.4962,94.5204,94.3268,94.3268,7000.0
2007-03-15 15:30:00,116.91,117.15,116.9,117.1,9100.0,94.3348,94.5285,94.3268,94.4881,9100.0
2007-03-15 15:35:00,117.1,117.12,116.94,116.97,4900.0,94.4881,94.5043,94.359,94.3832,4900.0
2007-03-15 15:40:00,117.0,117.27,117.0,117.25,9600.0,94.4075,94.6253,94.4075,94.6092,9600.0
2007-03-15 15:45:00,117.25,117.27,117.01,117.27,11100.0,94.6092,94.6253,94.4155,94.6253,11100.0
2007-03-15 15:50:00,117.26,117.34,117.17,117.25,18900.0,94.6172,94.6818,94.5446,94.6092,18900.0
2007-03-15 15:55:00,117.26,117.29,116.92,117.18,23200.0,94.6172,94.6415,94.3429,94.5527,23200.0
2007-03-16 09:30:00,118.17,118.17,117.68,117.8,193100.0,95.3515,95.3515,94.9561,95.053,193100.0
2007-03-16 09:35:00,117.7,117.72,117.4,117.47,11100.0,94.9723,94.9884,94.7302,94.7867,11100.0
2007-03-16 09:40:00,117.46,117.89,117.4,117.7,13400.0,94.7786,95.1256,94.7302,94.9723,13400.0
2007-03-16 09:45:00,117.75,117.85,117.53,117.64,13200.0,95.0126,95.0933,94.8351,94.9239,13200.0
2007-03-16 09:50:00,117.63,117.7,117.4,117.4,22000.0,94.9158,94.9723,94.7302,94.7302,22000.0
2007-03-16 09:55:00,117.42,117.65,117.35,117.35,9300.0,94.7463,94.9319,94.6899,94.6899,9300.0
2007-03-16 10:00:00,117.35,117.62,117.29,117.58,10900.0,94.6899,94.9077,94.6415,94.8755,10900.0
2007-03-16 10:05:00,117.5,117.5,117.35,117.5,7000.0,94.8109,94.8109,94.6899,94.8109,7000.0
2007-03-16 10:10:00,117.5,117.5,117.27,117.28,5800.0,94.8109,94.8109,94.6253,94.6334,5800.0
2007-03-16 10:15:00,117.31,117.33,117.13,117.16,7700.0,94.6576,94.6737,94.5123,94.5366,7700.0
2007-03-16 10:20:00,117.16,117.19,117.05,117.12,9900.0,94.5366,94.5608,94.4478,94.5043,9900.0
2007-03-16 10:25:00,117.12,117.23,117.1,117.17,7100.0,94.5043,94.593,94.4881,94.5446,7100.0
2007-03-16 10:30:00,117.17,117.17,117.05,117.13,6900.0,94.5446,94.5446,94.4478,94.5123,6900.0
2007-03-16 10:35:00,117.13,117.15,116.78,116.79,10000.0,94.5123,94.5285,94.2299,94.238,10000.0
2007-03-16 10:40:00,116.78,116.84,116.7,116.7,7700.0,94.2299,94.2783,94.1654,94.1654,7700.0
2007-03-16 10:45:00,116.7,116.7,116.51,116.59,10400.0,94.1654,94.1654,94.0121,94.0766,10400.0
2007-03-16 10:50:00,116.6,116.6,116.17,116.18,13900.0,94.0847,94.0847,93.7377,93.7458,13900.0
2007-03-16 10:55:00,116.16,116.45,116.11,116.45,19200.0,93.7297,93.9637,93.6893,93.9637,19200.0
2007-03-16 11:00:00,116.39,116.48,116.33,116.48,6300.0,93.9152,93.9879,93.8668,93.9879,6300.0
2007-03-16 11:05:00,116.48,116.55,116.41,116.47,8300.0,93.9879,94.0443,93.9314,93.9798,8300.0
2007-03-16 11:10:00,116.46,116.68,116.46,116.6,9400.0,93.9717,94.1492,93.9717,94.0847,9400.0
2007-03-16 11:15:00,116.6,116.68,116.31,116.31,13200.0,94.0847,94.1492,93.8507,93.8507,13200.0
2007-03-16 11:20:00,116.27,116.37,116.2,116.37,4100.0,93.8184,93.8991,93.7619,93.8991,4100.0
2007-03-16 11:25:00,116.38,116.4,116.15,116.23,6400.0,93.9072,93.9233,93.7216,93.7861,6400.0
2007-03-16 11:30:00,116.3,116.31,116.26,116.26,3200.0,93.8426,93.8507,93.8103,93.8103,3200.0
2007-03-16 11:35:00,116.18,116.21,116.0,116.06,8000.0,93.7458,93.77,93.6005,93.649,8000.0
2007-03-16 11:40:00,116.22,116.25,116.12,116.12,5700.0,93.7781,93.8023,93.6974,93.6974,5700.0
2007-03-16 11:45:00,116.11,116.33,116.1,116.25,11100.0,93.6893,93.8668,93.6812,93.8023,11100.0
2007-03-16 11:50:00,116.28,116.28,116.04,116.08,19300.0,93.8265,93.8265,93.6328,93.6651,19300.0
2007-03-16 11:55:00,116.08,116.1,116.04,116.09,7600.0,93.6651,93.6812,93.6328,93.6732,7600.0
2007-03-16 12:00:00,116.03,116.2,116.03,116.18,3100.0,93.6248,93.7619,93.6248,93.7458,3100.0
2007-03-16 12:05:00,116.2,116.25,116.07,116.13,4800.0,93.7619,93.8023,93.657,93.7054,4800.0
2007-03-16 12:10:00,116.11,116.12,116.06,116.06,1100.0,93.6893,93.6974,93.649,93.649,1100.0
2007-03-16 12:15:00,116.12,116.25,116.08,116.09,4100.0,93.6974,93.8023,93.6651,93.6732,4100.0
2007-03-16 12:20:00,116.07,116.12,116.05,116.09,5300.0,93.657,93.6974,93.6409,93.6732,5300.0
2007-03-16 12:25:00,116.09,116.26,116.08,116.2,9100.0,93.6732,93.8103,93.6651,93.7619,9100.0
2007-03-16 12:30:00,116.16,116.16,116.0,116.0,6000.0,93.7297,93.7297,93.6005,93.6005,6000.0
2007-03-16 12:35:00,115.97,116.0,115.97,115.98,3900.0,93.5763,93.6005,93.5763,93.5844,3900.0
2007-03-16 12:40:00,115.98,116.04,115.96,116.04,5000.0,93.5844,93.6328,93.5683,93.6328,5000.0
2007-03-16 12:45:00,116.06,116.1,116.0,116.0,3200.0,93.649,93.6812,93.6005,93.6005,3200.0
2007-03-16 12:50:00,116.03,116.03,115.98,116.0,3300.0,93.6248,93.6248,93.5844,93.6005,3300.0
2007-03-16 12:55:00,116.01,116.2,115.99,115.99,4000.0,93.6086,93.7619,93.5925,93.5925,4000.0
2007-03-16 13:00:00,115.95,116.01,115.94,115.94,7100.0,93.5602,93.6086,93.5521,93.5521,7100.0
2007-03-16 13:05:00,115.9,115.91,115.85,115.88,2100.0,93.5199,93.5279,93.4795,93.5037,2100.0
2007-03-16 13:10:00,115.88,115.88,115.82,115.83,16300.0,93.5037,93.5037,93.4553,93.4634,16300.0
2007-03-16 13:15:00,115.83,115.83,115.76,115.77,10600.0,93.4634,93.4634,93.4069,93.415,10600.0
2007-03-16 13:20:00,115.77,115.86,115.73,115.77,15900.0,93.415,93.4876,93.3827,93.415,15900.0
2007-03-16 13:25:00,115.74,115.8,115.7,115.78,18000.0,93.3908,93.4392,93.3585,93.423,18000.0
2007-03-16 13:30:00,115.79,115.79,115.7,115.7,11600.0,93.4311,93.4311,93.3585,93.3585,11600.0
2007-03-16 13:35:00,115.71,115.71,115.57,115.66,14300.0,93.3665,93.3665,93.2536,93.3262,14300.0
2007-03-16 13:40:00,115.65,115.65,115.57,115.59,6800.0,93.3181,93.3181,93.2536,93.2697,6800.0
2007-03-16 13:45:00,115.58,115.58,115.38,115.39,13800.0,93.2617,93.2617,93.1003,93.1083,13800.0
2007-03-16 13:50:00,115.39,115.5,115.39,115.44,23400.0,93.1083,93.1971,93.1083,93.1487,23400.0
2007-03-16 13:55:00,115.44,115.47,115.35,115.36,8400.0,93.1487,93.1729,93.0761,93.0841,8400.0
2007-03-16 14:00:00,115.37,115.39,115.31,115.34,10600.0,93.0922,93.1083,93.0438,93.068,10600.0
2007-03-16 14:05:00,115.33,115.4,115.21,115.3,9800.0,93.0599,93.1164,92.9631,93.0357,9800.0
2007-03-16 14:10:00,115.3,115.35,115.05,115.35,12400.0,93.0357,93.0761,92.834,93.0761,12400.0
2007-03-16 14:15:00,115.35,115.37,115.17,115.32,6600.0,93.0761,93.0922,92.9308,93.0519,6600.0
2007-03-16 14:20:00,115.26,115.26,115.0,115.03,12600.0,93.0034,93.0034,92.7936,92.8179,12600.0
2007-03-16 14:25:00,115.02,115.14,114.95,115.0,10500.0,92.8098,92.9066,92.7533,92.7936,10500.0
2007-03-16 14:30:00,115.02,115.14,114.85,114.86,5300.0,92.8098,92.9066,92.6726,92.6807,5300.0
2007-03-16 14:35:00,114.87,115.03,114.8,114.9,18400.0,92.6888,92.8179,92.6323,92.713,18400.0
2007-03-16 14:40:00,114.87,114.88,114.66,114.74,14300.0,92.6888,92.6968,92.5193,92.5839,14300.0
2007-03-16 14:45:00,114.73,114.74,114.68,114.71,6000.0,92.5758,92.5839,92.5354,92.5596,6000.0
2007-03-16 14:50:00,114.71,114.71,114.52,114.53,14700.0,92.5596,92.5596,92.4063,92.4144,14700.0
2007-03-16 14:55:00,114.58,114.69,114.55,114.64,17100.0,92.4547,92.5435,92.4305,92.5032,17100.0
2007-03-16 15:00:00,114.66,114.81,114.58,114.66,17300.0,92.5193,92.6403,92.4547,92.5193,17300.0
2007-03-16 15:05:00,114.67,114.89,114.67,114.84,8500.0,92.5274,92.7049,92.5274,92.6645,8500.0
2007-03-16 15:10:00,114.82,115.01,114.64,115.01,15600.0,92.6484,92.8017,92.5032,92.8017,15600.0
2007-03-16 15:15:00,114.99,115.07,114.87,114.95,29800.0,92.7856,92.8501,92.6888,92.7533,29800.0
2007-03-16 15:20:00,114.95,115.2,114.95,115.15,22000.0,92.7533,92.955,92.7533,92.9147,22000.0
2007-03-16 15:25:00,115.14,115.15,115.0,115.14,19200.0,92.9066,92.9147,92.7936,92.9066,19200.0
2007-03-16 15:30:00,115.15,115.22,114.99,115.04,25000.0,92.9147,92.9712,92.7856,92.8259,25000.0
2007-03-16 15:35:00,115.04,115.06,115.0,115.0,16800.0,92.8259,92.8421,92.7936,92.7936,16800.0
2007-03-16 15:40:00,115.0,115.05,114.94,115.03,33600.0,92.7936,92.834,92.7452,92.8179,33600.0
2007-03-16 15:45:00,115.03,115.04,114.94,114.94,33400.0,92.8179,92.8259,92.7452,92.7452,33400.0
2007-03-16 15:50:00,114.93,115.07,114.91,114.98,26000.0,92.7372,92.8501,92.721,92.7775,26000.0
2007-03-16 15:55:00,114.98,115.0,114.69,114.96,63500.0,92.7775,92.7936,92.5435,92.7614,63500.0
2007-03-19 09:30:00,115.24,115.49,115.16,115.33,23300.0,92.9873,93.189,92.9228,93.0599,23300.0
2007-03-19 09:35:00,115.34,115.49,115.05,115.35,29400.0,93.068,93.189,92.834,93.0761,29400.0
2007-03-19 09:40:00,115.33,115.9,115.33,115.66,13300.0,93.0599,93.5199,93.0599,93.3262,13300.0
2007-03-19 09:45:00,115.67,115.74,115.38,115.5,19400.0,93.3343,93.3908,93.1003,93.1971,19400.0
2007-03-19 09:50:00,115.49,115.49,115.1,115.11,6100.0,93.189,93.189,92.8743,92.8824,6100.0
2007-03-19 09:55:00,115.12,115.32,115.08,115.1,19300.0,92.8905,93.0519,92.8582,92.8743,19300.0
2007-03-19 10:00:00,115.09,115.31,115.03,115.13,8500.0,92.8663,93.0438,92.8179,92.8985,8500.0
2007-03-19 10:05:00,115.13,115.26,115.05,115.26,16800.0,92.8985,93.0034,92.834,93.0034,16800.0
2007-03-19 10:10:00,115.26,115.46,115.22,115.28,13000.0,93.0034,93.1648,92.9712,93.0196,13000.0
2007-03-19 10:15:00,115.23,115.23,115.09,115.14,22300.0,92.9792,92.9792,92.8663,92.9066,22300.0
2007-03-19 10:20:00,115.11,115.18,114.97,115.12,18800.0,92.8824,92.9389,92.7694,92.8905,18800.0
2007-03-19 10:25:00,115.03,115.03,114.71,114.89,33500.0,92.8179,92.8179,92.5596,92.7049,33500.0
2007-03-19 10:30:00,114.89,115.09,114.87,115.09,8800.0,92.7049,92.8663,92.6888,92.8663,8800.0
2007-03-19 10:35:00,115.09,115.15,114.98,115.05,10400.0,92.8663,92.9147,92.7775,92.834,10400.0
2007-03-19 10:40:00,115.08,115.1,114.93,114.96,7100.0,92.8582,92.8743,92.7372,92.7614,7100.0
2007-03-19 10:45:00,114.97,114.99,114.88,114.95,5100.0,92.7694,92.7856,92.6968,92.7533,5100.0
2007-03-19 10:50:00,114.97,115.33,114.96,115.33,16300.0,92.7694,93.0599,92.7614,93.0599,16300.0
2007-03-19 10:55:00,115.25,115.25,115.07,115.14,11700.0,92.9954,92.9954,92.8501,92.9066,11700.0
2007-03-19 11:00:00,115.15,115.28,115.14,115.18,13400.0,92.9147,93.0196,92.9066,92.9389,13400.0
2007-03-19 11:05:00,115.17,115.2,115.09,115.14,8100.0,92.9308,92.955,92.8663,92.9066,8100.0
2007-03-19 11:10:00,115.15,115.19,115.1,115.12,5200.0,92.9147,92.947,92.8743,92.8905,5200.0
2007-03-19 11:15:00,115.12,115.19,115.05,115.14,5900.0,92.8905,92.947,92.834,92.9066,5900.0
2007-03-19 11:20:00,115.16,115.19,115.12,115.18,6700.0,92.9228,92.947,92.8905,92.9389,6700.0
2007-03-19 11:25:00,115.12,115.2,115.11,115.12,5000.0,92.8905,92.955,92.8824,92.8905,5000.0
2007-03-19 11:30:00,115.12,115.15,115.07,115.09,3500.0,92.8905,92.9147,92.8501,92.8663,3500.0
2007-03-19 11:35:00,115.12,115.2,115.05,115.11,11200.0,92.8905,92.955,92.834,92.8824,11200.0
2007-03-19 11:40:00,115.11,115.16,115.11,115.14,3000.0,92.8824,92.9228,92.8824,92.9066,3000.0
2007-03-19 11:45:00,115.14,115.2,115.11,115.17,5600.0,92.9066,92.955,92.8824,92.9308,5600.0
2007-03-19 11:50:00,115.19,115.66,115.19,115.66,16300.0,92.947,93.3262,92.947,93.3262,16300.0
2007-03-19 11:55:00,115.66,115.79,115.59,115.68,10700.0,93.3262,93.4311,93.2697,93.3423,10700.0
2007-03-19 12:00:00,115.7,115.7,115.38,115.4,4300.0,93.3585,93.3585,93.1003,93.1164,4300.0
2007-03-19 12:05:00,115.33,115.48,115.33,115.48,3500.0,93.0599,93.181,93.0599,93.181,3500.0
2007-03-19 12:10:00,115.47,115.5,115.3,115.31,10000.0,93.1729,93.1971,93.0357,93.0438,10000.0
2007-03-19 12:15:00,115.31,115.5,115.31,115.41,6900.0,93.0438,93.1971,93.0438,93.1245,6900.0
2007-03-19 12:20:00,115.38,115.42,115.33,115.33,5300.0,93.1003,93.1325,93.0599,93.0599,5300.0
2007-03-19 12:25:00,115.37,115.42,115.34,115.39,3100.0,93.0922,93.1325,93.068,93.1083,3100.0
2007-03-19 12:30:00,115.33,115.33,115.17,115.23,11400.0,93.0599,93.0599,92.9308,92.9792,11400.0
2007-03-19 12:35:00,115.26,115.26,115.18,115.18,3200.0,93.0034,93.0034,92.9389,92.9389,3200.0
2007-03-19 12:40:00,115.16,115.22,115.12,115.2,5400.0,92.9228,92.9712,92.8905,92.955,5400.0
2007-03-19 12:45:00,115.22,115.29,115.2,115.29,2400.0,92.9712,93.0276,92.955,93.0276,2400.0
2007-03-19 12:50:00,115.3,115.33,115.23,115.33,3300.0,93.0357,93.0599,92.9792,93.0599,3300.0
2007-03-19 12:55:00,115.33,115.4,115.3,115.35,3500.0,93.0599,93.1164,93.0357,93.0761,3500.0
2007-03-19 13:00:00,115.39,115.39,115.07,115.08,10200.0,93.1083,93.1083,92.8501,92.8582,10200.0
2007-03-19 13:05:00,115.08,115.19,115.04,115.19,9500.0,92.8582,92.947,92.8259,92.947,9500.0
2007-03-19 13:10:00,115.18,115.19,115.09,115.13,3800.0,92.9389,92.947,92.8663,92.8985,3800.0
2007-03-19 13:15:00,115.13,115.33,115.05,115.29,7800.0,92.8985,93.0599,92.834,93.0276,7800.0
2007-03-19 13:20:00,115.28,115.29,115.23,115.24,4100.0,93.0196,93.0276,92.9792,92.9873,4100.0
2007-03-19 13:25:00,115.26,115.3,115.25,115.25,4700.0,93.0034,93.0357,92.9954,92.9954,4700.0
2007-03-19 13:30:00,115.26,115.39,115.26,115.34,5100.0,93.0034,93.1083,93.0034,93.068,5100.0
2007-03-19 13:35:00,115.3,115.3,115.19,115.26,7200.0,93.0357,93.0357,92.947,93.0034,7200.0
2007-03-19 13:40:00,115.29,115.34,115.28,115.3,3700.0,93.0276,93.068,93.0196,93.0357,3700.0
2007-03-19 13:45:00,115.27,115.29,115.12,115.27,5000.0,93.0115,93.0276,92.8905,93.0115,5000.0
2007-03-19 13:50:00,115.27,115.43,115.24,115.43,5100.0,93.0115,93.1406,92.9873,93.1406,5100.0
2007-03-19 13:55:00,115.43,115.48,115.39,115.48,4400.0,93.1406,93.181,93.1083,93.181,4400.0
2007-03-19 14:00:00,115.48,115.48,115.34,115.37,8500.0,93.181,93.181,93.068,93.0922,8500.0
2007-03-19 14:05:00,115.38,115.44,115.32,115.34,8500.0,93.1003,93.1487,93.0519,93.068,8500.0
2007-03-19 14:10:00,115.34,115.5,115.34,115.42,6600.0,93.068,93.1971,93.068,93.1325,6600.0
2007-03-19 14:15:00,115.39,115.44,115.34,115.37,4300.0,93.1083,93.1487,93.068,93.0922,4300.0
2007-03-19 14:20:00,115.37,115.49,115.35,115.49,6900.0,93.0922,93.189,93.0761,93.189,6900.0
2007-03-19 14:25:00,115.46,115.46,115.27,115.35,6800.0,93.1648,93.1648,93.0115,93.0761,6800.0
2007-03-19 14:30:00,115.39,115.43,115.28,115.36,8100.0,93.1083,93.1406,93.0196,93.0841,8100.0
2007-03-19 14:35:00,115.35,115.42,115.35,115.41,15900.0,93.0761,93.1325,93.0761,93.1245,15900.0
2007-03-19 14:40:00,115.42,115.44,115.37,115.39,7600.0,93.1325,93.1487,93.0922,93.1083,7600.0
2007-03-19 14:45:00,115.4,115.61,115.38,115.58,13800.0,93.1164,93.2859,93.1003,93.2617,13800.0
2007-03-19 14:50:00,115.6,115.71,115.42,115.48,17200.0,93.2778,93.3665,93.1325,93.181,17200.0
2007-03-19 14:55:00,115.51,115.53,115.38,115.39,18800.0,93.2052,93.2213,93.1003,93.1083,18800.0
2007-03-19 15:00:00,115.39,115.39,115.25,115.38,19800.0,93.1083,93.1083,92.9954,93.1003,19800.0
2007-03-19 15:05:00,115.4,115.41,115.29,115.3,9100.0,93.1164,93.1245,93.0276,93.0357,9100.0
2007-03-19 15:10:00,115.3,115.31,115.25,115.26,6500.0,93.0357,93.0438,92.9954,93.0034,6500.0
2007-03-19 15:15:00,115.25,115.32,115.2,115.32,10300.0,92.9954,93.0519,92.955,93.0519,10300.0
2007-03-19 15:20:00,115.28,115.39,115.2,115.21,12300.0,93.0196,93.1083,92.955,92.9631,12300.0
2007-03-19 15:25:00,115.22,115.28,115.19,115.28,10500.0,92.9712,93.0196,92.947,93.0196,10500.0
2007-03-19 15:30:00,115.26,115.3,115.12,115.14,16000.0,93.0034,93.0357,92.8905,92.9066,16000.0
2007-03-19 15:35:00,115.13,115.15,115.13,115.14,14500.0,92.8985,92.9147,92.8985,92.9066,14500.0
2007-03-19 15:40:00,115.14,115.32,115.13,115.32,21100.0,92.9066,93.0519,92.8985,93.0519,21100.0
2007-03-19 15:45:00,115.28,115.39,115.26,115.34,15900.0,93.0196,93.1083,93.0034,93.068,15900.0
2007-03-19 15:50:00,115.35,115.37,115.22,115.37,19300.0,93.0761,93.0922,92.9712,93.0922,19300.0
2007-03-19 15:55:00,115.37,115.48,115.36,115.48,18000.0,93.0922,93.181,93.0841,93.181,18000.0
2007-03-20 09:30:00,116.0,116.38,115.77,115.81,18400.0,93.6005,93.9072,93.415,93.4472,18400.0
2007-03-20 09:35:00,115.89,116.42,115.81,116.42,19300.0,93.5118,93.9394,93.4472,93.9394,19300.0
2007-03-20 09:40:00,116.38,116.43,115.67,116.0,11800.0,93.9072,93.9475,93.3343,93.6005,11800.0
2007-03-20 09:45:00,116.0,116.21,115.98,115.98,18700.0,93.6005,93.77,93.5844,93.5844,18700.0
2007-03-20 09:50:00,115.98,115.98,115.46,115.62,9500.0,93.5844,93.5844,93.1648,93.2939,9500.0
2007-03-20 09:55:00,115.63,115.71,115.2,115.22,7300.0,93.302,93.3665,92.955,92.9712,7300.0
2007-03-20 10:00:00,115.35,115.42,114.89,114.99,11100.0,93.0761,93.1325,92.7049,92.7856,11100.0
2007-03-20 10:05:00,114.99,115.17,114.88,114.92,11500.0,92.7856,92.9308,92.6968,92.7291,11500.0
2007-03-20 10:10:00,114.97,115.5,114.92,115.5,10300.0,92.7694,93.1971,92.7291,93.1971,10300.0
2007-03-20 10:15:00,115.49,115.68,115.49,115.51,7400.0,93.189,93.3423,93.189,93.2052,7400.0
2007-03-20 10:20:00,115.55,115.78,115.51,115.6,8900.0,93.2374,93.423,93.2052,93.2778,8900.0
2007-03-20 10:25:00,115.6,115.61,115.19,115.25,16700.0,93.2778,93.2859,92.947,92.9954,16700.0
2007-03-20 10:30:00,115.29,115.62,115.29,115.59,15400.0,93.0276,93.2939,93.0276,93.2697,15400.0
2007-03-20 10:35:00,115.6,115.75,115.31,115.31,11400.0,93.2778,93.3988,93.0438,93.0438,11400.0
2007-03-20 10:40:00,115.31,115.6,115.31,115.5,8900.0,93.0438,93.2778,93.0438,93.1971,8900.0
2007-03-20 10:45:00,115.46,115.7,115.38,115.7,10000.0,93.1648,93.3585,93.1003,93.3585,10000.0
2007-03-20 10:50:00,115.73,115.89,115.73,115.85,14300.0,93.3827,93.5118,93.3827,93.4795,14300.0
2007-03-20 10:55:00,115.85,115.95,115.76,115.93,15200.0,93.4795,93.5602,93.4069,93.5441,15200.0
2007-03-20 11:00:00,115.91,115.95,115.58,115.69,14200.0,93.5279,93.5602,93.2617,93.3504,14200.0
2007-03-20 11:05:00,115.68,115.92,115.62,115.78,6400.0,93.3423,93.536,93.2939,93.423,6400.0
2007-03-20 11:10:00,115.83,115.99,115.73,115.73,9400.0,93.4634,93.5925,93.3827,93.3827,9400.0
2007-03-20 11:15:00,115.79,115.89,115.7,115.85,4800.0,93.4311,93.5118,93.3585,93.4795,4800.0
2007-03-20 11:20:00,115.79,116.02,115.75,115.96,18600.0,93.4311,93.6167,93.3988,93.5683,18600.0
2007-03-20 11:25:00,115.95,116.02,115.87,115.88,4000.0,93.5602,93.6167,93.4957,93.5037,4000.0
2007-03-20 11:30:00,115.94,115.96,115.86,115.86,5900.0,93.5521,93.5683,93.4876,93.4876,5900.0
2007-03-20 11:35:00,115.86,115.86,115.75,115.76,2600.0,93.4876,93.4876,93.3988,93.4069,2600.0
2007-03-20 11:40:00,115.83,115.92,115.8,115.92,25700.0,93.4634,93.536,93.4392,93.536,25700.0
2007-03-20 11:45:00,115.92,115.96,115.82,115.83,18300.0,93.536,93.5683,93.4553,93.4634,18300.0
2007-03-20 11:50:00,115.83,115.96,115.83,115.86,30000.0,93.4634,93.5683,93.4634,93.4876,30000.0
2007-03-20 11:55:00,115.94,115.95,115.83,115.91,3600.0,93.5521,93.5602,93.4634,93.5279,3600.0
2007-03-20 12:00:00,115.91,115.91,115.83,115.85,3400.0,93.5279,93.5279,93.4634,93.4795,3400.0
2007-03-20 12:05:00,115.86,115.96,115.86,115.93,8400.0,93.4876,93.5683,93.4876,93.5441,8400.0
2007-03-20 12:10:00,115.93,115.93,115.8,115.84,5200.0,93.5441,93.5441,93.4392,93.4714,5200.0
2007-03-20 12:15:00,115.88,116.0,115.85,115.97,4900.0,93.5037,93.6005,93.4795,93.5763,4900.0
2007-03-20 12:20:00,115.95,116.0,115.95,116.0,3100.0,93.5602,93.6005,93.5602,93.6005,3100.0
2007-03-20 12:25:00,115.99,116.15,115.88,116.06,9900.0,93.5925,93.7216,93.5037,93.649,9900.0
2007-03-20 12:30:00,116.07,116.16,115.93,116.04,7900.0,93.657,93.7297,93.5441,93.6328,7900.0
2007-03-20 12:35:00,116.03,116.32,116.03,116.25,11400.0,93.6248,93.8588,93.6248,93.8023,11400.0
2007-03-20 12:40:00,116.21,116.32,116.19,116.22,7800.0,93.77,93.8588,93.7539,93.7781,7800.0
2007-03-20 12:45:00,116.23,116.3,116.05,116.06,24100.0,93.7861,93.8426,93.6409,93.649,24100.0
2007-03-20 12:50:00,116.08,116.33,116.08,116.32,7200.0,93.6651,93.8668,93.6651,93.8588,7200.0
2007-03-20 12:55:00,116.32,116.35,116.25,116.25,7000.0,93.8588,93.883,93.8023,93.8023,7000.0
2007-03-20 13:00:00,116.25,116.33,116.18,116.27,3400.0,93.8023,93.8668,93.7458,93.8184,3400.0
2007-03-20 13:05:00,116.27,116.32,116.25,116.25,22900.0,93.8184,93.8588,93.8023,93.8023,22900.0
2007-03-20 13:10:00,116.26,116.32,116.21,116.32,4100.0,93.8103,93.8588,93.77,93.8588,4100.0
2007-03-20 13:15:00,116.3,116.32,116.3,116.3,2000.0,93.8426,93.8588,93.8426,93.8426,2000.0
2007-03-20 13:20:00,116.3,116.34,116.3,116.34,4800.0,93.8426,93.8749,93.8426,93.8749,4800.0
2007-03-20 13:25:00,116.34,116.34,116.31,116.33,3400.0,93.8749,93.8749,93.8507,93.8668,3400.0
2007-03-20 13:30:00,116.32,116.33,116.23,116.23,8200.0,93.8588,93.8668,93.7861,93.7861,8200.0
2007-03-20 13:35:00,116.22,116.33,116.22,116.33,9600.0,93.7781,93.8668,93.7781,93.8668,9600.0
2007-03-20 13:40:00,116.33,116.33,116.26,116.27,7300.0,93.8668,93.8668,93.8103,93.8184,7300.0
2007-03-20 13:45:00,116.26,116.33,116.25,116.33,6600.0,93.8103,93.8668,93.8023,93.8668,6600.0
2007-03-20 13:50:00,116.32,116.34,116.31,116.32,9500.0,93.8588,93.8749,93.8507,93.8588,9500.0
2007-03-20 13:55:00,116.31,116.56,116.3,116.56,11200.0,93.8507,94.0524,93.8426,94.0524,11200.0
2007-03-20 14:00:00,116.59,116.9,116.35,116.88,32400.0,94.0766,94.3268,93.883,94.3106,32400.0
2007-03-20 14:05:00,116.89,117.13,116.77,116.97,22600.0,94.3187,94.5123,94.2219,94.3832,22600.0
2007-03-20 14:10:00,116.93,116.99,116.91,116.96,6600.0,94.351,94.3994,94.3348,94.3752,6600.0
2007-03-20 14:15:00,116.96,117.1,116.87,117.02,8600.0,94.3752,94.4881,94.3026,94.4236,8600.0
2007-03-20 14:20:00,117.0,117.01,116.87,116.97,10200.0,94.4075,94.4155,94.3026,94.3832,10200.0
2007-03-20 14:25:00,116.94,116.96,116.85,116.9,5000.0,94.359,94.3752,94.2864,94.3268,5000.0
2007-03-20 14:30:00,116.91,117.01,116.91,116.98,8300.0,94.3348,94.4155,94.3348,94.3913,8300.0
2007-03-20 14:35:00,117.0,117.17,116.91,117.03,11500.0,94.4075,94.5446,94.3348,94.4317,11500.0
2007-03-20 14:40:00,117.0,117.0,116.83,116.99,3400.0,94.4075,94.4075,94.2703,94.3994,3400.0
2007-03-20 14:45:00,117.0,117.05,116.91,116.92,4200.0,94.4075,94.4478,94.3348,94.3429,4200.0
2007-03-20 14:50:00,116.88,116.9,116.85,116.86,3900.0,94.3106,94.3268,94.2864,94.2945,3900.0
2007-03-20 14:55:00,116.85,116.85,116.63,116.72,2900.0,94.2864,94.2864,94.1089,94.1815,2900.0
2007-03-20 15:00:00,116.76,116.92,116.72,116.81,4800.0,94.2138,94.3429,94.1815,94.2541,4800.0
2007-03-20 15:05:00,116.9,116.99,116.86,116.94,2900.0,94.3268,94.3994,94.2945,94.359,2900.0
2007-03-20 15:10:00,116.93,116.93,116.88,116.91,8900.0,94.351,94.351,94.3106,94.3348,8900.0
2007-03-20 15:15:00,116.89,116.98,116.83,116.93,14100.0,94.3187,94.3913,94.2703,94.351,14100.0
2007-03-20 15:20:00,116.93,116.95,116.86,116.92,11100.0,94.351,94.3671,94.2945,94.3429,11100.0
2007-03-20 15:25:00,116.91,116.92,116.64,116.75,17400.0,94.3348,94.3429,94.117,94.2057,17400.0
2007-03-20 15:30:00,116.78,117.1,116.72,116.97,17100.0,94.2299,94.4881,94.1815,94.3832,17100.0
2007-03-20 15:35:00,116.95,117.06,116.92,117.01,12200.0,94.3671,94.4559,94.3429,94.4155,12200.0
2007-03-20 15:40:00,117.01,117.07,116.99,117.03,6000.0,94.4155,94.4639,94.3994,94.4317,6000.0
2007-03-20 15:45:00,117.07,117.37,117.06,117.33,15400.0,94.4639,94.706,94.4559,94.6737,15400.0
2007-03-20 15:50:00,117.33,117.63,117.32,117.41,31800.0,94.6737,94.9158,94.6657,94.7383,31800.0
2007-03-20 15:55:00,117.42,117.42,117.25,117.41,19200.0,94.7463,94.7463,94.6092,94.7383,19200.0
2007-03-21 09:30:00,117.21,117.62,117.21,117.52,9200.0,94.5769,94.9077,94.5769,94.827,9200.0
2007-03-21 09:35:00,117.52,117.52,117.02,117.15,3400.0,94.827,94.827,94.4236,94.5285,3400.0
2007-03-21 09:40:00,117.1,117.32,117.08,117.12,9600.0,94.4881,94.6657,94.472,94.5043,9600.0
2007-03-21 09:45:00,117.18,117.45,117.17,117.35,15400.0,94.5527,94.7706,94.5446,94.6899,15400.0
2007-03-21 09:50:00,117.35,117.48,117.22,117.24,5800.0,94.6899,94.7948,94.585,94.6011,5800.0
2007-03-21 09:55:00,117.24,117.4,117.06,117.4,11400.0,94.6011,94.7302,94.4559,94.7302,11400.0
2007-03-21 10:00:00,117.42,118.09,117.42,118.01,26200.0,94.7463,95.287,94.7463,95.2224,26200.0
2007-03-21 10:05:00,118.06,118.66,117.99,118.42,38300.0,95.2628,95.7469,95.2063,95.5533,38300.0
2007-03-21 10:10:00,118.41,119.12,118.39,119.08,52100.0,95.5452,96.1181,95.529,96.0858,52100.0
2007-03-21 10:15:00,119.11,119.18,119.03,119.14,12500.0,96.11,96.1665,96.0455,96.1342,12500.0
2007-03-21 10:20:00,119.15,119.46,119.09,119.16,21500.0,96.1423,96.3924,96.0939,96.1504,21500.0
2007-03-21 10:25:00,119.2,119.22,118.34,118.56,19100.0,96.1826,96.1988,95.4887,95.6662,19100.0
2007-03-21 10:30:00,118.52,118.6,118.19,118.59,18600.0,95.6339,95.6985,95.3677,95.6904,18600.0
2007-03-21 10:35:00,118.53,118.74,118.5,118.5,5000.0,95.642,95.8115,95.6178,95.6178,5000.0
2007-03-21 10:40:00,118.51,118.51,118.22,118.3,4100.0,95.6259,95.6259,95.3919,95.4564,4100.0
2007-03-21 10:45:00,118.3,118.56,118.27,118.47,9200.0,95.4564,95.6662,95.4322,95.5936,9200.0
2007-03-21 10:50:00,118.47,118.73,118.4,118.72,10600.0,95.5936,95.8034,95.5371,95.7953,10600.0
2007-03-21 10:55:00,118.67,118.68,118.5,118.58,21000.0,95.755,95.763,95.6178,95.6824,21000.0
2007-03-21 11:00:00,118.55,118.61,118.3,118.3,9600.0,95.6581,95.7066,95.4564,95.4564,9600.0
2007-03-21 11:05:00,118.31,118.5,118.27,118.37,9500.0,95.4645,95.6178,95.4322,95.5129,9500.0
2007-03-21 11:10:00,118.37,118.51,118.37,118.42,3700.0,95.5129,95.6259,95.5129,95.5533,3700.0
2007-03-21 11:15:00,118.4,118.43,118.37,118.38,3900.0,95.5371,95.5613,95.5129,95.521,3900.0
2007-03-21 11:20:00,118.42,118.52,118.38,118.5,3200.0,95.5533,95.6339,95.521,95.6178,3200.0
2007-03-21 11:25:00,118.5,118.5,118.46,118.5,2000.0,95.6178,95.6178,95.5855,95.6178,2000.0
2007-03-21 11:30:00,118.5,118.59,118.46,118.57,9900.0,95.6178,95.6904,95.5855,95.6743,9900.0
2007-03-21 11:35:00,118.57,118.57,118.43,118.46,4500.0,95.6743,95.6743,95.5613,95.5855,4500.0
2007-03-21 11:40:00,118.47,118.54,118.46,118.54,3200.0,95.5936,95.6501,95.5855,95.6501,3200.0
2007-03-21 11:45:00,118.54,118.67,118.49,118.54,6800.0,95.6501,95.755,95.6097,95.6501,6800.0
2007-03-21 11:50:00,118.52,118.52,118.41,118.43,2700.0,95.6339,95.6339,95.5452,95.5613,2700.0
2007-03-21 11:55:00,118.44,118.5,118.44,118.49,4600.0,95.5694,95.6178,95.5694,95.6097,4600.0
2007-03-21 12:00:00,118.45,118.58,118.45,118.58,3500.0,95.5775,95.6824,95.5775,95.6824,3500.0
2007-03-21 12:05:00,118.58,118.59,118.54,118.54,1300.0,95.6824,95.6904,95.6501,95.6501,1300.0
2007-03-21 12:10:00,118.54,118.55,118.45,118.47,2300.0,95.6501,95.6581,95.5775,95.5936,2300.0
2007-03-21 12:15:00,118.45,118.45,118.01,118.02,13900.0,95.5775,95.5775,95.2224,95.2305,13900.0
2007-03-21 12:20:00,118.02,118.06,118.02,118.06,3800.0,95.2305,95.2628,95.2305,95.2628,3800.0
2007-03-21 12:25:00,118.07,118.07,117.91,118.03,3900.0,95.2708,95.2708,95.1417,95.2386,3900.0
2007-03-21 12:30:00,117.98,117.98,117.67,117.71,5400.0,95.1982,95.1982,94.9481,94.9804,5400.0
2007-03-21 12:35:00,117.71,117.92,117.71,117.86,5300.0,94.9804,95.1498,94.9804,95.1014,5300.0
2007-03-21 12:40:00,117.84,117.84,117.8,117.83,2100.0,95.0852,95.0852,95.053,95.0772,2100.0
2007-03-21 12:45:00,117.83,117.83,117.8,117.82,1300.0,95.0772,95.0772,95.053,95.0691,1300.0
2007-03-21 12:50:00,117.82,117.82,117.68,117.68,2600.0,95.0691,95.0691,94.9561,94.9561,2600.0
2007-03-21 12:55:00,117.65,117.69,117.65,117.68,4000.0,94.9319,94.9642,94.9319,94.9561,4000.0
2007-03-21 13:00:00,117.68,117.76,117.52,117.52,8900.0,94.9561,95.0207,94.827,94.827,8900.0
2007-03-21 13:05:00,117.49,117.53,117.49,117.52,4600.0,94.8028,94.8351,94.8028,94.827,4600.0
2007-03-21 13:10:00,117.56,117.56,117.49,117.53,2500.0,94.8593,94.8593,94.8028,94.8351,2500.0
2007-03-21 13:15:00,117.55,117.55,117.42,117.46,2600.0,94.8512,94.8512,94.7463,94.7786,2600.0
2007-03-21 13:20:00,117.42,117.5,117.42,117.48,5300.0,94.7463,94.8109,94.7463,94.7948,5300.0
2007-03-21 13:25:00,117.51,117.56,117.5,117.51,3600.0,94.819,94.8593,94.8109,94.819,3600.0
2007-03-21 13:30:00,117.49,117.49,117.41,117.45,5100.0,94.8028,94.8028,94.7383,94.7706,5100.0
2007-03-21 13:35:00,117.47,117.48,117.43,117.48,2100.0,94.7867,94.7948,94.7544,94.7948,2100.0
2007-03-21 13:40:00,117.48,117.48,117.45,117.45,5500.0,94.7948,94.7948,94.7706,94.7706,5500.0
2007-03-21 13:45:00,117.48,117.6,117.48,117.6,2100.0,94.7948,94.8916,94.7948,94.8916,2100.0
2007-03-21 13:50:00,117.61,117.61,117.44,117.49,3000.0,94.8997,94.8997,94.7625,94.8028,3000.0
2007-03-21 13:55:00,117.47,117.79,117.47,117.78,6400.0,94.7867,95.0449,94.7867,95.0368,6400.0
2007-03-21 14:00:00,117.72,117.74,117.52,117.52,4500.0,94.9884,95.0046,94.827,94.827,4500.0
2007-03-21 14:05:00,117.5,117.56,117.42,117.56,6300.0,94.8109,94.8593,94.7463,94.8593,6300.0
2007-03-21 14:10:00,117.58,117.71,117.4,117.42,3900.0,94.8755,94.9804,94.7302,94.7463,3900.0
2007-03-21 14:15:00,117.41,118.05,117.41,117.89,17700.0,94.7383,95.2547,94.7383,95.1256,17700.0
2007-03-21 14:20:00,117.91,118.36,117.85,118.28,29400.0,95.1417,95.5048,95.0933,95.4403,29400.0
2007-03-21 14:25:00,118.37,118.82,118.37,118.63,25900.0,95.5129,95.876,95.5129,95.7227,25900.0
2007-03-21 14:30:00,118.61,119.15,118.61,119.06,15200.0,95.7066,96.1423,95.7066,96.0697,15200.0
2007-03-21 14:35:00,119.01,119.12,118.85,118.98,9100.0,96.0293,96.1181,95.9002,96.0051,9100.0
2007-03-21 14:40:00,119.0,119.45,118.99,119.43,16700.0,96.0213,96.3844,96.0132,96.3682,16700.0
2007-03-21 14:45:00,119.43,119.49,119.09,119.41,16400.0,96.3682,96.4166,96.0939,96.3521,16400.0
2007-03-21 14:50:00,119.47,120.0,119.45,119.99,55200.0,96.4005,96.8282,96.3844,96.8201,55200.0
2007-03-21 14:55:00,119.99,120.47,119.76,120.12,25900.0,96.8201,97.2074,96.6345,96.925,25900.0
2007-03-21 15:00:00,120.19,120.42,120.03,120.03,14400.0,96.9815,97.1671,96.8524,96.8524,14400.0
2007-03-21 15:05:00,120.0,120.05,119.75,119.75,14000.0,96.8282,96.8685,96.6264,96.6264,14000.0
2007-03-21 15:10:00,119.76,119.83,119.57,119.69,10000.0,96.6345,96.691,96.4812,96.578,10000.0
2007-03-21 15:15:00,119.8,119.99,119.67,119.7,10900.0,96.6668,96.8201,96.5619,96.5861,10900.0
2007-03-21 15:20:00,119.6,119.9,119.5,119.7,10400.0,96.5054,96.7475,96.4247,96.5861,10400.0
2007-03-21 15:25:00,119.7,119.83,119.42,119.58,8200.0,96.5861,96.691,96.3602,96.4893,8200.0
2007-03-21 15:30:00,119.58,119.68,119.33,119.64,20800.0,96.4893,96.5699,96.2875,96.5377,20800.0
2007-03-21 15:35:00,119.64,119.65,119.36,119.36,13500.0,96.5377,96.5457,96.3117,96.3117,13500.0
2007-03-21 15:40:00,119.35,119.41,119.21,119.4,19900.0,96.3037,96.3521,96.1907,96.344,19900.0
2007-03-21 15:45:00,119.42,119.54,119.28,119.41,20300.0,96.3602,96.457,96.2472,96.3521,20300.0
2007-03-21 15:50:00,119.4,119.61,119.35,119.61,20100.0,96.344,96.5135,96.3037,96.5135,20100.0
2007-03-21 15:55:00,119.63,119.73,119.59,119.72,19500.0,96.5296,96.6103,96.4973,96.6022,19500.0
2007-03-22 09:30:00,120.59,121.26,119.85,120.47,15800.0,97.3042,97.8449,96.7071,97.2074,15800.0
2007-03-22 09:35:00,120.33,120.51,119.94,120.3,17200.0,97.0944,97.2397,96.7797,97.0702,17200.0
2007-03-22 09:40:00,120.36,120.91,120.36,120.47,12100.0,97.1186,97.5624,97.1186,97.2074,12100.0
2007-03-22 09:45:00,120.48,120.62,120.41,120.41,8600.0,97.2155,97.3284,97.159,97.159,8600.0
2007-03-22 09:50:00,120.47,120.5,119.57,119.62,16200.0,97.2074,97.2316,96.4812,96.5215,16200.0
2007-03-22 09:55:00,119.58,119.58,118.75,118.76,13000.0,96.4893,96.4893,95.8195,95.8276,13000.0
2007-03-22 10:00:00,118.76,118.99,118.57,118.66,21200.0,95.8276,96.0132,95.6743,95.7469,21200.0
2007-03-22 10:05:00,118.63,118.79,118.59,118.78,9200.0,95.7227,95.8518,95.6904,95.8437,9200.0
2007-03-22 10:10:00,118.79,119.43,118.79,119.28,8800.0,95.8518,96.3682,95.8518,96.2472,8800.0
2007-03-22 10:15:00,119.34,119.46,119.24,119.33,7600.0,96.2956,96.3924,96.2149,96.2875,7600.0
2007-03-22 10:20:00,119.4,119.7,119.2,119.63,12700.0,96.344,96.5861,96.1826,96.5296,12700.0
2007-03-22 10:25:00,119.68,119.68,119.03,119.24,8600.0,96.5699,96.5699,96.0455,96.2149,8600.0
2007-03-22 10:30:00,119.22,119.34,119.05,119.08,5400.0,96.1988,96.2956,96.0616,96.0858,5400.0
2007-03-22 10:35:00,119.06,119.17,118.94,118.95,4400.0,96.0697,96.1584,95.9728,95.9809,4400.0
2007-03-22 10:40:00,118.95,119.15,118.88,119.13,11000.0,95.9809,96.1423,95.9244,96.1262,11000.0
2007-03-22 10:45:00,119.13,119.33,119.13,119.13,2600.0,96.1262,96.2875,96.1262,96.1262,2600.0
2007-03-22 10:50:00,119.21,119.21,118.91,118.94,6400.0,96.1907,96.1907,95.9486,95.9728,6400.0
2007-03-22 10:55:00,118.98,119.28,118.98,119.0,4600.0,96.0051,96.2472,96.0051,96.0213,4600.0
2007-03-22 11:00:00,118.91,119.29,118.89,119.06,8600.0,95.9486,96.2553,95.9325,96.0697,8600.0
2007-03-22 11:05:00,119.08,119.15,119.0,119.12,4800.0,96.0858,96.1423,96.0213,96.1181,4800.0
2007-03-22 11:10:00,119.14,119.16,118.87,118.87,6500.0,96.1342,96.1504,95.9164,95.9164,6500.0
2007-03-22 11:15:00,118.86,118.86,118.58,118.58,7700.0,95.9083,95.9083,95.6824,95.6824,7700.0
2007-03-22 11:20:00,118.57,118.6,118.46,118.56,12200.0,95.6743,95.6985,95.5855,95.6662,12200.0
2007-03-22 11:25:00,118.56,118.58,118.32,118.4,9400.0,95.6662,95.6824,95.4726,95.5371,9400.0
2007-03-22 11:30:00,118.36,118.6,118.36,118.53,8700.0,95.5048,95.6985,95.5048,95.642,8700.0
2007-03-22 11:35:00,118.53,118.55,118.35,118.49,11200.0,95.642,95.6581,95.4968,95.6097,11200.0
2007-03-22 11:40:00,118.58,118.58,118.39,118.47,4500.0,95.6824,95.6824,95.529,95.5936,4500.0
2007-03-22 11:45:00,118.45,118.67,118.45,118.62,5500.0,95.5775,95.755,95.5775,95.7146,5500.0
2007-03-22 11:50:00,118.7,119.0,118.67,118.9,12200.0,95.7792,96.0213,95.755,95.9406,12200.0
2007-03-22 11:55:00,118.92,119.39,118.89,119.38,9500.0,95.9567,96.3359,95.9325,96.3279,9500.0
2007-03-22 12:00:00,119.34,119.64,119.2,119.64,14500.0,96.2956,96.5377,96.1826,96.5377,14500.0
2007-03-22 12:05:00,119.62,119.68,119.47,119.6,10100.0,96.5215,96.5699,96.4005,96.5054,10100.0
2007-03-22 12:10:00,119.6,119.89,119.55,119.7,12200.0,96.5054,96.7394,96.465,96.5861,12200.0
2007-03-22 12:15:00,119.7,120.2,119.7,120.2,9600.0,96.5861,96.9895,96.5861,96.9895,9600.0
2007-03-22 12:20:00,120.18,120.31,120.09,120.16,11100.0,96.9734,97.0783,96.9008,96.9573,11100.0
2007-03-22 12:25:00,120.1,120.11,120.05,120.06,600.0,96.9088,96.9169,96.8685,96.8766,600.0
2007-03-22 12:30:00,120.1,120.24,120.01,120.02,6100.0,96.9088,97.0218,96.8362,96.8443,6100.0
2007-03-22 12:35:00,119.97,120.11,119.85,120.11,3000.0,96.8039,96.9169,96.7071,96.9169,3000.0
2007-03-22 12:40:00,120.14,120.25,120.07,120.14,3600.0,96.9411,97.0299,96.8846,96.9411,3600.0
2007-03-22 12:45:00,120.1,120.1,120.0,120.06,3500.0,96.9088,96.9088,96.8282,96.8766,3500.0
2007-03-22 12:50:00,120.0,120.25,120.0,120.22,4600.0,96.8282,97.0299,96.8282,97.0057,4600.0
2007-03-22 12:55:00,120.2,120.2,119.77,119.78,7300.0,96.9895,96.9895,96.6426,96.6506,7300.0
2007-03-22 13:00:00,119.81,119.84,119.52,119.56,7900.0,96.6748,96.6991,96.4408,96.4731,7900.0
2007-03-22 13:05:00,119.57,119.67,119.46,119.65,4900.0,96.4812,96.5619,96.3924,96.5457,4900.0
2007-03-22 13:10:00,119.65,119.77,119.65,119.74,1500.0,96.5457,96.6426,96.5457,96.6184,1500.0
2007-03-22 13:15:00,119.73,119.73,119.63,119.64,600.0,96.6103,96.6103,96.5296,96.5377,600.0
2007-03-22 13:20:00,119.64,119.64,119.62,119.64,900.0,96.5377,96.5377,96.5215,96.5377,900.0
2007-03-22 13:25:00,119.64,119.84,119.64,119.84,2500.0,96.5377,96.6991,96.5377,96.6991,2500.0
2007-03-22 13:30:00,119.89,119.89,119.64,119.65,2100.0,96.7394,96.7394,96.5377,96.5457,2100.0
2007-03-22 13:35:00,119.65,119.66,119.59,119.63,2400.0,96.5457,96.5538,96.4973,96.5296,2400.0
2007-03-22 13:40:00,119.61,119.68,119.46,119.65,8600.0,96.5135,96.5699,96.3924,96.5457,8600.0
2007-03-22 13:45:00,119.64,119.64,119.49,119.49,1200.0,96.5377,96.5377,96.4166,96.4166,1200.0
2007-03-22 13:50:00,119.5,119.69,119.5,119.56,1300.0,96.4247,96.578,96.4247,96.4731,1300.0
2007-03-22 13:55:00,119.57,119.63,119.57,119.63,600.0,96.4812,96.5296,96.4812,96.5296,600.0
2007-03-22 14:00:00,119.59,119.71,119.59,119.66,3000.0,96.4973,96.5942,96.4973,96.5538,3000.0
2007-03-22 14:05:00,119.66,119.75,119.66,119.74,2200.0,96.5538,96.6264,96.5538,96.6184,2200.0
2007-03-22 14:10:00,119.74,119.74,119.63,119.63,2200.0,96.6184,96.6184,96.5296,96.5296,2200.0
2007-03-22 14:15:00,119.64,119.75,119.64,119.72,4700.0,96.5377,96.6264,96.5377,96.6022,4700.0
2007-03-22 14:20:00,119.7,119.71,119.66,119.67,2300.0,96.5861,96.5942,96.5538,96.5619,2300.0
2007-03-22 14:25:00,119.65,119.83,119.57,119.83,5300.0,96.5457,96.691,96.4812,96.691,5300.0
2007-03-22 14:30:00,119.83,120.14,119.83,120.1,9800.0,96.691,96.9411,96.691,96.9088,9800.0
2007-03-22 14:35:00,120.06,120.11,119.86,120.1,14300.0,96.8766,96.9169,96.7152,96.9088,14300.0
2007-03-22 14:40:00,120.1,120.1,119.93,120.07,3600.0,96.9088,96.9088,96.7717,96.8846,3600.0
2007-03-22 14:45:00,120.04,120.04,119.86,119.87,6800.0,96.8604,96.8604,96.7152,96.7233,6800.0
2007-03-22 14:50:00,119.88,119.88,119.56,119.6,10300.0,96.7313,96.7313,96.4731,96.5054,10300.0
2007-03-22 14:55:00,119.64,119.89,119.64,119.83,4200.0,96.5377,96.7394,96.5377,96.691,4200.0
2007-03-22 15:00:00,119.86,119.91,119.66,119.79,5200.0,96.7152,96.7555,96.5538,96.6587,5200.0
2007-03-22 15:05:00,119.75,119.76,119.5,119.59,3500.0,96.6264,96.6345,96.4247,96.4973,3500.0
2007-03-22 15:10:00,119.58,119.58,119.19,119.23,14800.0,96.4893,96.4893,96.1746,96.2068,14800.0
2007-03-22 15:15:00,119.23,119.3,119.15,119.22,10600.0,96.2068,96.2633,96.1423,96.1988,10600.0
2007-03-22 15:20:00,119.23,119.3,119.2,119.28,7300.0,96.2068,96.2633,96.1826,96.2472,7300.0
2007-03-22 15:25:00,119.27,119.39,119.25,119.39,9300.0,96.2391,96.3359,96.223,96.3359,9300.0
2007-03-22 15:30:00,119.41,119.54,119.2,119.24,9500.0,96.3521,96.457,96.1826,96.2149,9500.0
2007-03-22 15:35:00,119.25,119.43,119.23,119.23,4700.0,96.223,96.3682,96.2068,96.2068,4700.0
2007-03-22 15:40:00,119.24,119.31,119.24,119.31,4200.0,96.2149,96.2714,96.2149,96.2714,4200.0
2007-03-22 15:45:00,119.36,119.48,119.33,119.33,6200.0,96.3117,96.4086,96.2875,96.2875,6200.0
2007-03-22 15:50:00,119.28,119.33,119.26,119.32,9100.0,96.2472,96.2875,96.231,96.2795,9100.0
2007-03-22 15:55:00,119.32,119.57,119.32,119.56,8300.0,96.2795,96.4812,96.2795,96.4731,8300.0
2007-03-23 09:30:00,119.86,120.22,119.65,120.22,8800.0,96.7152,97.0057,96.5457,97.0057,8800.0
2007-03-23 09:35:00,120.25,120.35,120.01,120.09,13200.0,97.0299,97.1106,96.8362,96.9008,13200.0
2007-03-23 09:40:00,120.18,120.31,119.9,119.99,9200.0,96.9734,97.0783,96.7475,96.8201,9200.0
2007-03-23 09:45:00,119.96,119.99,119.74,119.86,6900.0,96.7959,96.8201,96.6184,96.7152,6900.0
2007-03-23 09:50:00,119.78,119.84,119.61,119.61,4900.0,96.6506,96.6991,96.5135,96.5135,4900.0
2007-03-23 09:55:00,119.6,119.61,119.08,119.25,17500.0,96.5054,96.5135,96.0858,96.223,17500.0
2007-03-23 10:00:00,119.35,120.73,119.35,120.45,26200.0,96.3037,97.4172,96.3037,97.1913,26200.0
2007-03-23 10:05:00,120.45,120.53,119.8,119.94,20400.0,97.1913,97.2558,96.6668,96.7797,20400.0
2007-03-23 10:10:00,119.99,120.01,119.38,119.38,11700.0,96.8201,96.8362,96.3279,96.3279,11700.0
2007-03-23 10:15:00,119.43,119.69,119.43,119.58,5000.0,96.3682,96.578,96.3682,96.4893,5000.0
2007-03-23 10:20:00,119.59,119.67,119.42,119.42,6900.0,96.4973,96.5619,96.3602,96.3602,6900.0
2007-03-23 10:25:00,119.41,119.63,119.27,119.36,9700.0,96.3521,96.5296,96.2391,96.3117,9700.0
2007-03-23 10:30:00,119.27,119.57,119.25,119.29,7200.0,96.2391,96.4812,96.223,96.2553,7200.0
2007-03-23 10:35:00,119.3,119.67,119.3,119.65,3900.0,96.2633,96.5619,96.2633,96.5457,3900.0
2007-03-23 10:40:00,119.61,119.61,119.27,119.45,5400.0,96.5135,96.5135,96.2391,96.3844,5400.0
2007-03-23 10:45:00,119.49,119.88,119.38,119.88,9700.0,96.4166,96.7313,96.3279,96.7313,9700.0
2007-03-23 10:50:00,119.83,119.93,119.63,119.75,4500.0,96.691,96.7717,96.5296,96.6264,4500.0
2007-03-23 10:55:00,119.67,119.72,119.41,119.6,7100.0,96.5619,96.6022,96.3521,96.5054,7100.0
2007-03-23 11:00:00,119.66,119.72,119.55,119.56,2500.0,96.5538,96.6022,96.465,96.4731,2500.0
2007-03-23 11:05:00,119.51,119.51,119.3,119.3,5000.0,96.4328,96.4328,96.2633,96.2633,5000.0
2007-03-23 11:10:00,119.3,119.43,119.08,119.43,5800.0,96.2633,96.3682,96.0858,96.3682,5800.0
2007-03-23 11:15:00,119.39,119.47,119.28,119.4,2200.0,96.3359,96.4005,96.2472,96.344,2200.0
2007-03-23 11:20:00,119.41,119.41,119.24,119.35,2300.0,96.3521,96.3521,96.2149,96.3037,2300.0
2007-03-23 11:25:00,119.36,119.36,119.27,119.34,2100.0,96.3117,96.3117,96.2391,96.2956,2100.0
2007-03-23 11:30:00,119.34,119.49,119.34,119.48,1000.0,96.2956,96.4166,96.2956,96.4086,1000.0
2007-03-23 11:35:00,119.5,119.73,119.5,119.62,5000.0,96.4247,96.6103,96.4247,96.5215,5000.0
2007-03-23 11:40:00,119.61,119.62,119.59,119.61,1500.0,96.5135,96.5215,96.4973,96.5135,1500.0
2007-03-23 11:45:00,119.61,119.73,119.6,119.73,1600.0,96.5135,96.6103,96.5054,96.6103,1600.0
2007-03-23 11:50:00,119.64,119.64,119.56,119.57,1300.0,96.5377,96.5377,96.4731,96.4812,1300.0
2007-03-23 11:55:00,119.56,119.6,119.51,119.51,700.0,96.4731,96.5054,96.4328,96.4328,700.0
2007-03-23 12:00:00,119.52,119.69,119.52,119.58,2200.0,96.4408,96.578,96.4408,96.4893,2200.0
2007-03-23 12:05:00,119.53,119.57,119.41,119.46,1500.0,96.4489,96.4812,96.3521,96.3924,1500.0
2007-03-23 12:10:00,119.46,119.53,119.38,119.39,1800.0,96.3924,96.4489,96.3279,96.3359,1800.0
2007-03-23 12:15:00,119.4,119.45,119.39,119.45,2200.0,96.344,96.3844,96.3359,96.3844,2200.0
2007-03-23 12:20:00,119.41,119.42,119.41,119.42,500.0,96.3521,96.3602,96.3521,96.3602,500.0
2007-03-23 12:25:00,119.41,119.41,119.35,119.35,1300.0,96.3521,96.3521,96.3037,96.3037,1300.0
2007-03-23 12:30:00,119.34,119.4,119.34,119.39,2600.0,96.2956,96.344,96.2956,96.3359,2600.0
2007-03-23 12:35:00,119.39,119.4,119.22,119.29,3100.0,96.3359,96.344,96.1988,96.2553,3100.0
2007-03-23 12:40:00,119.37,119.43,119.37,119.37,2000.0,96.3198,96.3682,96.3198,96.3198,2000.0
2007-03-23 12:45:00,119.37,119.39,119.36,119.39,1300.0,96.3198,96.3359,96.3117,96.3359,1300.0
2007-03-23 12:50:00,119.38,119.38,119.31,119.34,800.0,96.3279,96.3279,96.2714,96.2956,800.0
2007-03-23 12:55:00,119.34,119.34,119.2,119.2,1900.0,96.2956,96.2956,96.1826,96.1826,1900.0
2007-03-23 13:00:00,119.23,119.26,119.15,119.16,3600.0,96.2068,96.231,96.1423,96.1504,3600.0
2007-03-23 13:05:00,119.17,119.18,119.13,119.14,1200.0,96.1584,96.1665,96.1262,96.1342,1200.0
2007-03-23 13:10:00,119.15,119.24,119.1,119.11,7800.0,96.1423,96.2149,96.1019,96.11,7800.0
2007-03-23 13:15:00,119.12,119.32,118.93,119.0,12800.0,96.1181,96.2795,95.9648,96.0213,12800.0
2007-03-23 13:20:00,119.06,119.08,118.99,119.0,2600.0,96.0697,96.0858,96.0132,96.0213,2600.0
2007-03-23 13:25:00,118.98,118.98,118.8,118.8,4400.0,96.0051,96.0051,95.8599,95.8599,4400.0
2007-03-23 13:30:00,118.81,118.89,118.75,118.78,7900.0,95.8679,95.9325,95.8195,95.8437,7900.0
2007-03-23 13:35:00,118.8,118.83,118.6,118.83,6400.0,95.8599,95.8841,95.6985,95.8841,6400.0
2007-03-23 13:40:00,118.82,118.82,118.74,118.77,3800.0,95.876,95.876,95.8115,95.8357,3800.0
2007-03-23 13:45:00,118.78,118.79,118.72,118.73,1600.0,95.8437,95.8518,95.7953,95.8034,1600.0
2007-03-23 13:50:00,118.72,118.77,118.68,118.68,4700.0,95.7953,95.8357,95.763,95.763,4700.0
2007-03-23 13:55:00,118.66,118.75,118.5,118.75,13900.0,95.7469,95.8195,95.6178,95.8195,13900.0
2007-03-23 14:00:00,118.75,118.83,118.75,118.8,5000.0,95.8195,95.8841,95.8195,95.8599,5000.0
2007-03-23 14:05:00,118.8,118.96,118.8,118.93,2600.0,95.8599,95.989,95.8599,95.9648,2600.0
2007-03-23 14:10:00,118.92,118.98,118.86,118.88,9900.0,95.9567,96.0051,95.9083,95.9244,9900.0
2007-03-23 14:15:00,118.88,118.89,118.77,118.81,4600.0,95.9244,95.9325,95.8357,95.8679,4600.0
2007-03-23 14:20:00,118.82,118.91,118.73,118.85,6700.0,95.876,95.9486,95.8034,95.9002,6700.0
2007-03-23 14:25:00,118.85,118.96,118.85,118.89,4500.0,95.9002,95.989,95.9002,95.9325,4500.0
2007-03-23 14:30:00,118.87,119.05,118.83,118.98,7300.0,95.9164,96.0616,95.8841,96.0051,7300.0
2007-03-23 14:35:00,119.0,119.13,118.97,119.13,2600.0,96.0213,96.1262,95.997,96.1262,2600.0
2007-03-23 14:40:00,119.16,119.27,119.15,119.27,4000.0,96.1504,96.2391,96.1423,96.2391,4000.0
2007-03-23 14:45:00,119.27,119.28,119.15,119.22,3900.0,96.2391,96.2472,96.1423,96.1988,3900.0
2007-03-23 14:50:00,119.21,119.21,119.1,119.15,3800.0,96.1907,96.1907,96.1019,96.1423,3800.0
2007-03-23 14:55:00,119.15,119.24,119.15,119.17,2900.0,96.1423,96.2149,96.1423,96.1584,2900.0
2007-03-23 15:00:00,119.16,119.16,119.07,119.13,2200.0,96.1504,96.1504,96.0777,96.1262,2200.0
2007-03-23 15:05:00,119.15,119.27,119.15,119.18,3100.0,96.1423,96.2391,96.1423,96.1665,3100.0
2007-03-23 15:10:00,119.2,119.27,119.15,119.27,9200.0,96.1826,96.2391,96.1423,96.2391,9200.0
2007-03-23 15:15:00,119.27,119.27,119.19,119.22,1600.0,96.2391,96.2391,96.1746,96.1988,1600.0
2007-03-23 15:20:00,119.2,119.26,118.91,119.22,8000.0,96.1826,96.231,95.9486,96.1988,8000.0
2007-03-23 15:25:00,119.22,119.23,119.12,119.21,6500.0,96.1988,96.2068,96.1181,96.1907,6500.0
2007-03-23 15:30:00,119.23,119.26,119.05,119.07,7300.0,96.2068,96.231,96.0616,96.0777,7300.0
2007-03-23 15:35:00,119.08,119.21,119.07,119.17,7800.0,96.0858,96.1907,96.0777,96.1584,7800.0
2007-03-23 15:40:00,119.17,119.17,119.07,119.07,2100.0,96.1584,96.1584,96.0777,96.0777,2100.0
2007-03-23 15:45:00,119.06,119.07,118.94,118.95,6500.0,96.0697,96.0777,95.9728,95.9809,6500.0
2007-03-23 15:50:00,118.95,119.04,118.9,119.04,15000.0,95.9809,96.0535,95.9406,96.0535,15000.0
2007-03-23 15:55:00,119.01,119.05,118.9,119.05,9700.0,96.0293,96.0616,95.9406,96.0616,9700.0
2007-03-26 09:30:00,119.22,119.22,119.05,119.06,5200.0,96.1988,96.1988,96.0616,96.0697,5200.0
2007-03-26 09:35:00,119.09,119.34,119.09,119.34,7500.0,96.0939,96.2956,96.0939,96.2956,7500.0
2007-03-26 09:40:00,119.29,119.35,118.75,118.76,5500.0,96.2553,96.3037,95.8195,95.8276,5500.0
2007-03-26 09:45:00,118.79,118.93,118.37,118.51,8900.0,95.8518,95.9648,95.5129,95.6259,8900.0
2007-03-26 09:50:00,118.6,118.75,118.51,118.57,2900.0,95.6985,95.8195,95.6259,95.6743,2900.0
2007-03-26 09:55:00,118.57,118.67,118.52,118.61,4000.0,95.6743,95.755,95.6339,95.7066,4000.0
2007-03-26 10:00:00,118.59,118.7,117.83,117.93,16700.0,95.6904,95.7792,95.0772,95.1579,16700.0
2007-03-26 10:05:00,117.94,117.94,116.8,117.02,37800.0,95.1659,95.1659,94.2461,94.4236,37800.0
2007-03-26 10:10:00,117.02,117.54,117.02,117.43,18400.0,94.4236,94.8432,94.4236,94.7544,18400.0
2007-03-26 10:15:00,117.35,117.74,117.16,117.68,9200.0,94.6899,95.0046,94.5366,94.9561,9200.0
2007-03-26 10:20:00,117.59,117.59,117.0,117.02,6400.0,94.8835,94.8835,94.4075,94.4236,6400.0
2007-03-26 10:25:00,116.84,117.25,116.68,116.87,16300.0,94.2783,94.6092,94.1492,94.3026,16300.0
2007-03-26 10:30:00,116.89,117.22,116.89,117.13,9100.0,94.3187,94.585,94.3187,94.5123,9100.0
2007-03-26 10:35:00,117.2,117.5,117.12,117.44,4600.0,94.5688,94.8109,94.5043,94.7625,4600.0
2007-03-26 10:40:00,117.46,117.62,117.42,117.62,2800.0,94.7786,94.9077,94.7463,94.9077,2800.0
2007-03-26 10:45:00,117.58,117.58,117.4,117.47,5100.0,94.8755,94.8755,94.7302,94.7867,5100.0
2007-03-26 10:50:00,117.47,117.5,117.34,117.4,6600.0,94.7867,94.8109,94.6818,94.7302,6600.0
2007-03-26 10:55:00,117.4,117.4,117.34,117.35,2300.0,94.7302,94.7302,94.6818,94.6899,2300.0
2007-03-26 11:00:00,117.34,117.36,117.07,117.3,7900.0,94.6818,94.6979,94.4639,94.6495,7900.0
2007-03-26 11:05:00,117.29,117.68,117.29,117.43,10600.0,94.6415,94.9561,94.6415,94.7544,10600.0
2007-03-26 11:10:00,117.53,117.61,117.25,117.26,9200.0,94.8351,94.8997,94.6092,94.6172,9200.0
2007-03-26 11:15:00,117.26,117.33,117.16,117.31,4200.0,94.6172,94.6737,94.5366,94.6576,4200.0
2007-03-26 11:20:00,117.26,117.35,117.2,117.31,6600.0,94.6172,94.6899,94.5688,94.6576,6600.0
2007-03-26 11:25:00,117.26,117.26,117.04,117.12,5000.0,94.6172,94.6172,94.4397,94.5043,5000.0
2007-03-26 11:30:00,117.25,117.48,117.25,117.47,3800.0,94.6092,94.7948,94.6092,94.7867,3800.0
2007-03-26 11:35:00,117.47,117.52,117.43,117.45,6200.0,94.7867,94.827,94.7544,94.7706,6200.0
2007-03-26 11:40:00,117.49,117.51,117.37,117.42,3600.0,94.8028,94.819,94.706,94.7463,3600.0
2007-03-26 11:45:00,117.42,117.43,117.34,117.34,1500.0,94.7463,94.7544,94.6818,94.6818,1500.0
2007-03-26 11:50:00,117.36,117.57,117.35,117.53,11300.0,94.6979,94.8674,94.6899,94.8351,11300.0
2007-03-26 11:55:00,117.6,117.6,117.39,117.44,3500.0,94.8916,94.8916,94.7221,94.7625,3500.0
2007-03-26 12:00:00,117.4,117.53,117.38,117.53,3300.0,94.7302,94.8351,94.7141,94.8351,3300.0
2007-03-26 12:05:00,117.53,117.62,117.49,117.62,4100.0,94.8351,94.9077,94.8028,94.9077,4100.0
2007-03-26 12:10:00,117.61,117.72,117.6,117.7,1600.0,94.8997,94.9884,94.8916,94.9723,1600.0
2007-03-26 12:15:00,117.72,117.8,117.72,117.78,1400.0,94.9884,95.053,94.9884,95.0368,1400.0
2007-03-26 12:20:00,117.82,118.19,117.82,118.17,6100.0,95.0691,95.3677,95.0691,95.3515,6100.0
2007-03-26 12:25:00,118.17,118.3,118.17,118.21,2000.0,95.3515,95.4564,95.3515,95.3838,2000.0
2007-03-26 12:30:00,118.19,118.37,118.19,118.36,3400.0,95.3677,95.5129,95.3677,95.5048,3400.0
2007-03-26 12:35:00,118.34,118.37,118.26,118.34,3400.0,95.4887,95.5129,95.4241,95.4887,3400.0
2007-03-26 12:40:00,118.3,118.3,118.07,118.15,2000.0,95.4564,95.4564,95.2708,95.3354,2000.0
2007-03-26 12:45:00,118.18,118.32,118.07,118.07,2700.0,95.3596,95.4726,95.2708,95.2708,2700.0
2007-03-26 12:50:00,118.07,118.07,118.0,118.04,2000.0,95.2708,95.2708,95.2144,95.2466,2000.0
2007-03-26 12:55:00,118.04,118.17,118.04,118.07,1300.0,95.2466,95.3515,95.2466,95.2708,1300.0
2007-03-26 13:00:00,118.11,118.12,118.08,118.1,2900.0,95.3031,95.3112,95.2789,95.295,2900.0
2007-03-26 13:05:00,118.11,118.13,118.07,118.09,3200.0,95.3031,95.3192,95.2708,95.287,3200.0
2007-03-26 13:10:00,118.07,118.08,117.88,117.88,3600.0,95.2708,95.2789,95.1175,95.1175,3600.0
2007-03-26 13:15:00,117.87,117.87,117.78,117.83,1800.0,95.1095,95.1095,95.0368,95.0772,1800.0
2007-03-26 13:20:00,117.83,117.95,117.66,117.72,4900.0,95.0772,95.174,94.94,94.9884,4900.0
2007-03-26 13:25:00,117.75,117.83,117.68,117.75,3900.0,95.0126,95.0772,94.9561,95.0126,3900.0
2007-03-26 13:30:00,117.75,118.16,117.75,118.16,2800.0,95.0126,95.3435,95.0126,95.3435,2800.0
2007-03-26 13:35:00,118.17,118.3,118.11,118.22,4300.0,95.3515,95.4564,95.3031,95.3919,4300.0
2007-03-26 13:40:00,118.24,118.24,117.99,118.11,3400.0,95.408,95.408,95.2063,95.3031,3400.0
2007-03-26 13:45:00,118.12,118.17,118.02,118.05,5500.0,95.3112,95.3515,95.2305,95.2547,5500.0
2007-03-26 13:50:00,118.02,118.08,117.95,118.08,3500.0,95.2305,95.2789,95.174,95.2789,3500.0
2007-03-26 13:55:00,118.08,118.11,118.04,118.11,1800.0,95.2789,95.3031,95.2466,95.3031,1800.0
2007-03-26 14:00:00,118.11,118.3,118.08,118.18,5100.0,95.3031,95.4564,95.2789,95.3596,5100.0
2007-03-26 14:05:00,118.22,118.24,118.16,118.2,1400.0,95.3919,95.408,95.3435,95.3757,1400.0
2007-03-26 14:10:00,118.2,118.2,118.16,118.19,2000.0,95.3757,95.3757,95.3435,95.3677,2000.0
2007-03-26 14:15:00,118.2,118.32,118.2,118.27,5000.0,95.3757,95.4726,95.3757,95.4322,5000.0
2007-03-26 14:20:00,118.29,118.29,118.18,118.18,4000.0,95.4484,95.4484,95.3596,95.3596,4000.0
2007-03-26 14:25:00,118.17,118.22,118.17,118.21,2300.0,95.3515,95.3919,95.3515,95.3838,2300.0
2007-03-26 14:30:00,118.25,118.28,118.19,118.25,3500.0,95.4161,95.4403,95.3677,95.4161,3500.0
2007-03-26 14:35:00,118.25,118.44,118.25,118.44,3800.0,95.4161,95.5694,95.4161,95.5694,3800.0
2007-03-26 14:40:00,118.41,118.42,118.3,118.33,3600.0,95.5452,95.5533,95.4564,95.4806,3600.0
2007-03-26 14:45:00,118.3,118.3,118.2,118.2,1800.0,95.4564,95.4564,95.3757,95.3757,1800.0
2007-03-26 14:50:00,118.16,118.26,118.15,118.2,2300.0,95.3435,95.4241,95.3354,95.3757,2300.0
2007-03-26 14:55:00,118.18,118.25,118.14,118.19,6900.0,95.3596,95.4161,95.3273,95.3677,6900.0
2007-03-26 15:00:00,118.25,118.33,118.23,118.33,4800.0,95.4161,95.4806,95.3999,95.4806,4800.0
2007-03-26 15:05:00,118.3,118.3,118.15,118.17,7900.0,95.4564,95.4564,95.3354,95.3515,7900.0
2007-03-26 15:10:00,118.19,118.26,118.11,118.13,7100.0,95.3677,95.4241,95.3031,95.3192,7100.0
2007-03-26 15:15:00,118.12,118.2,118.1,118.11,7200.0,95.3112,95.3757,95.295,95.3031,7200.0
2007-03-26 15:20:00,118.11,118.17,118.04,118.09,6900.0,95.3031,95.3515,95.2466,95.287,6900.0
2007-03-26 15:25:00,118.09,118.1,117.98,118.03,27000.0,95.287,95.295,95.1982,95.2386,27000.0
2007-03-26 15:30:00,118.03,118.2,117.99,118.11,40800.0,95.2386,95.3757,95.2063,95.3031,40800.0
2007-03-26 15:35:00,118.11,118.11,118.01,118.07,5100.0,95.3031,95.3031,95.2224,95.2708,5100.0
2007-03-26 15:40:00,118.07,118.14,118.03,118.08,11800.0,95.2708,95.3273,95.2386,95.2789,11800.0
2007-03-26 15:45:00,118.11,118.42,118.11,118.22,14200.0,95.3031,95.5533,95.3031,95.3919,14200.0
2007-03-26 15:50:00,118.22,118.32,118.2,118.25,14400.0,95.3919,95.4726,95.3757,95.4161,14400.0
2007-03-26 15:55:00,118.24,118.37,118.2,118.37,10300.0,95.408,95.5129,95.3757,95.5129,10300.0
2007-03-27 09:30:00,117.78,118.52,117.7,118.39,17100.0,95.0368,95.6339,94.9723,95.529,17100.0
2007-03-27 09:35:00,118.49,118.49,117.5,117.52,20300.0,95.6097,95.6097,94.8109,94.827,20300.0
2007-03-27 09:40:00,117.56,117.61,117.05,117.06,9700.0,94.8593,94.8997,94.4478,94.4559,9700.0
2007-03-27 09:45:00,117.07,117.79,117.0,117.74,17900.0,94.4639,95.0449,94.4075,95.0046,17900.0
2007-03-27 09:50:00,117.66,117.66,117.08,117.19,5800.0,94.94,94.94,94.472,94.5608,5800.0
2007-03-27 09:55:00,117.22,117.25,117.08,117.18,10900.0,94.585,94.6092,94.472,94.5527,10900.0
2007-03-27 10:00:00,117.11,117.3,115.85,116.64,38900.0,94.4962,94.6495,93.4795,94.117,38900.0
2007-03-27 10:05:00,116.64,116.9,116.44,116.44,8500.0,94.117,94.3268,93.9556,93.9556,8500.0
2007-03-27 10:10:00,116.52,116.77,116.45,116.5,4100.0,94.0201,94.2219,93.9637,94.004,4100.0
2007-03-27 10:15:00,116.64,116.66,116.44,116.48,6500.0,94.117,94.1331,93.9556,93.9879,6500.0
2007-03-27 10:20:00,116.5,116.54,116.42,116.42,5400.0,94.004,94.0363,93.9394,93.9394,5400.0
2007-03-27 10:25:00,116.47,116.47,116.4,116.4,4000.0,93.9798,93.9798,93.9233,93.9233,4000.0
2007-03-27 10:30:00,116.36,116.45,116.19,116.45,9000.0,93.891,93.9637,93.7539,93.9637,9000.0
2007-03-27 10:35:00,116.37,116.58,116.37,116.46,6700.0,93.8991,94.0686,93.8991,93.9717,6700.0
2007-03-27 10:40:00,116.46,116.6,116.42,116.5,4600.0,93.9717,94.0847,93.9394,94.004,4600.0
2007-03-27 10:45:00,116.5,116.81,116.49,116.77,4800.0,94.004,94.2541,93.9959,94.2219,4800.0
2007-03-27 10:50:00,116.71,117.0,116.7,116.97,4500.0,94.1734,94.4075,94.1654,94.3832,4500.0
2007-03-27 10:55:00,116.97,117.06,116.68,116.78,5100.0,94.3832,94.4559,94.1492,94.2299,5100.0
2007-03-27 11:00:00,116.77,116.78,116.67,116.78,3700.0,94.2219,94.2299,94.1412,94.2299,3700.0
2007-03-27 11:05:00,116.72,116.72,116.54,116.63,6000.0,94.1815,94.1815,94.0363,94.1089,6000.0
2007-03-27 11:10:00,116.63,116.74,116.59,116.73,2600.0,94.1089,94.1977,94.0766,94.1896,2600.0
2007-03-27 11:15:00,116.69,116.69,116.54,116.55,1900.0,94.1573,94.1573,94.0363,94.0443,1900.0
2007-03-27 11:20:00,116.55,116.62,116.5,116.59,4700.0,94.0443,94.1008,94.004,94.0766,4700.0
2007-03-27 11:25:00,116.56,116.56,116.5,116.51,1700.0,94.0524,94.0524,94.004,94.0121,1700.0
2007-03-27 11:30:00,116.5,116.62,116.5,116.57,9300.0,94.004,94.1008,94.004,94.0605,9300.0
2007-03-27 11:35:00,116.58,116.6,116.51,116.52,1200.0,94.0686,94.0847,94.0121,94.0201,1200.0
2007-03-27 11:40:00,116.55,116.63,116.5,116.59,2300.0,94.0443,94.1089,94.004,94.0766,2300.0
2007-03-27 11:45:00,116.85,116.88,116.64,116.72,3800.0,94.2864,94.3106,94.117,94.1815,3800.0
2007-03-27 11:50:00,116.79,116.79,116.68,116.68,2000.0,94.238,94.238,94.1492,94.1492,2000.0
2007-03-27 11:55:00,116.66,116.68,116.5,116.5,3900.0,94.1331,94.1492,94.004,94.004,3900.0
2007-03-27 12:00:00,116.5,116.67,116.5,116.67,4200.0,94.004,94.1412,94.004,94.1412,4200.0
2007-03-27 12:05:00,116.74,116.81,116.68,116.81,3300.0,94.1977,94.2541,94.1492,94.2541,3300.0
2007-03-27 12:10:00,116.77,116.85,116.61,116.64,3300.0,94.2219,94.2864,94.0928,94.117,3300.0
2007-03-27 12:15:00,116.61,116.63,116.54,116.59,3600.0,94.0928,94.1089,94.0363,94.0766,3600.0
2007-03-27 12:20:00,116.67,116.67,116.44,116.44,21200.0,94.1412,94.1412,93.9556,93.9556,21200.0
2007-03-27 12:25:00,116.43,116.67,116.36,116.64,15500.0,93.9475,94.1412,93.891,94.117,15500.0
2007-03-27 12:30:00,116.67,116.83,116.64,116.78,4500.0,94.1412,94.2703,94.117,94.2299,4500.0
2007-03-27 12:35:00,116.72,116.81,116.72,116.74,3000.0,94.1815,94.2541,94.1815,94.1977,3000.0
2007-03-27 12:40:00,116.72,116.77,116.63,116.67,2600.0,94.1815,94.2219,94.1089,94.1412,2600.0
2007-03-27 12:45:00,116.68,117.07,116.68,117.01,5400.0,94.1492,94.4639,94.1492,94.4155,5400.0
2007-03-27 12:50:00,116.98,117.15,116.87,117.14,5800.0,94.3913,94.5285,94.3026,94.5204,5800.0
2007-03-27 12:55:00,117.12,117.21,116.87,116.87,4800.0,94.5043,94.5769,94.3026,94.3026,4800.0
2007-03-27 13:00:00,116.86,116.86,116.75,116.79,5100.0,94.2945,94.2945,94.2057,94.238,5100.0
2007-03-27 13:05:00,116.84,117.16,116.84,117.03,4600.0,94.2783,94.5366,94.2783,94.4317,4600.0
2007-03-27 13:10:00,117.07,117.08,116.98,117.02,3700.0,94.4639,94.472,94.3913,94.4236,3700.0
2007-03-27 13:15:00,116.99,116.99,116.79,116.83,7900.0,94.3994,94.3994,94.238,94.2703,7900.0
2007-03-27 13:20:00,116.8,117.02,116.8,117.02,2700.0,94.2461,94.4236,94.2461,94.4236,2700.0
2007-03-27 13:25:00,117.0,117.11,117.0,117.04,2800.0,94.4075,94.4962,94.4075,94.4397,2800.0
2007-03-27 13:30:00,117.04,117.13,116.95,117.13,3700.0,94.4397,94.5123,94.3671,94.5123,3700.0
2007-03-27 13:35:00,117.13,117.32,117.13,117.27,3400.0,94.5123,94.6657,94.5123,94.6253,3400.0
2007-03-27 13:40:00,117.26,117.39,117.25,117.39,2700.0,94.6172,94.7221,94.6092,94.7221,2700.0
2007-03-27 13:45:00,117.39,117.62,117.32,117.5,3900.0,94.7221,94.9077,94.6657,94.8109,3900.0
2007-03-27 13:50:00,117.51,117.54,117.46,117.54,3300.0,94.819,94.8432,94.7786,94.8432,3300.0
2007-03-27 13:55:00,117.54,117.56,117.26,117.3,5100.0,94.8432,94.8593,94.6172,94.6495,5100.0
2007-03-27 14:00:00,117.3,117.31,117.06,117.06,4100.0,94.6495,94.6576,94.4559,94.4559,4100.0
2007-03-27 14:05:00,117.06,117.12,117.05,117.05,3900.0,94.4559,94.5043,94.4478,94.4478,3900.0
2007-03-27 14:10:00,117.05,117.18,116.93,117.04,3700.0,94.4478,94.5527,94.351,94.4397,3700.0
2007-03-27 14:15:00,117.08,117.08,116.91,116.95,3500.0,94.472,94.472,94.3348,94.3671,3500.0
2007-03-27 14:20:00,116.97,117.0,116.78,116.78,4800.0,94.3832,94.4075,94.2299,94.2299,4800.0
2007-03-27 14:25:00,116.78,116.79,116.71,116.78,4000.0,94.2299,94.238,94.1734,94.2299,4000.0
2007-03-27 14:30:00,116.76,116.84,116.65,116.83,8500.0,94.2138,94.2783,94.125,94.2703,8500.0
2007-03-27 14:35:00,116.85,116.87,116.81,116.81,2000.0,94.2864,94.3026,94.2541,94.2541,2000.0
2007-03-27 14:40:00,116.78,116.91,116.7,116.79,7600.0,94.2299,94.3348,94.1654,94.238,7600.0
2007-03-27 14:45:00,116.76,116.86,116.76,116.78,6900.0,94.2138,94.2945,94.2138,94.2299,6900.0
2007-03-27 14:50:00,116.79,116.85,116.77,116.83,4500.0,94.238,94.2864,94.2219,94.2703,4500.0
2007-03-27 14:55:00,116.82,116.9,116.81,116.84,5300.0,94.2622,94.3268,94.2541,94.2783,5300.0
2007-03-27 15:00:00,116.87,116.95,116.87,116.89,2000.0,94.3026,94.3671,94.3026,94.3187,2000.0
2007-03-27 15:05:00,116.89,117.06,116.89,117.05,2000.0,94.3187,94.4559,94.3187,94.4478,2000.0
2007-03-27 15:10:00,117.07,117.16,117.01,117.02,3800.0,94.4639,94.5366,94.4155,94.4236,3800.0
2007-03-27 15:15:00,117.02,117.14,117.02,117.1,3000.0,94.4236,94.5204,94.4236,94.4881,3000.0
2007-03-27 15:20:00,117.1,117.11,117.04,117.1,3200.0,94.4881,94.4962,94.4397,94.4881,3200.0
2007-03-27 15:25:00,117.1,117.23,117.08,117.08,6000.0,94.4881,94.593,94.472,94.472,6000.0
2007-03-27 15:30:00,117.08,117.21,117.06,117.12,5400.0,94.472,94.5769,94.4559,94.5043,5400.0
2007-03-27 15:35:00,117.13,117.21,117.13,117.19,2700.0,94.5123,94.5769,94.5123,94.5608,2700.0
2007-03-27 15:40:00,117.15,117.3,117.04,117.26,8900.0,94.5285,94.6495,94.4397,94.6172,8900.0
2007-03-27 15:45:00,117.25,117.25,117.02,117.03,6900.0,94.6092,94.6092,94.4236,94.4317,6900.0
2007-03-27 15:50:00,117.03,117.08,116.98,116.99,9100.0,94.4317,94.472,94.3913,94.3994,9100.0
2007-03-27 15:55:00,117.0,117.1,117.0,117.1,12100.0,94.4075,94.4881,94.4075,94.4881,12100.0
2007-03-28 09:30:00,116.99,116.99,116.4,116.66,18800.0,94.3994,94.3994,93.9233,94.1331,18800.0
2007-03-28 09:35:00,116.52,116.53,116.2,116.32,17900.0,94.0201,94.0282,93.7619,93.8588,17900.0
2007-03-28 09:40:00,116.2,116.21,116.04,116.06,9600.0,93.7619,93.77,93.6328,93.649,9600.0
2007-03-28 09:45:00,116.06,116.06,115.53,115.83,21500.0,93.649,93.649,93.2213,93.4634,21500.0
2007-03-28 09:50:00,115.8,115.88,115.7,115.8,6100.0,93.4392,93.5037,93.3585,93.4392,6100.0
2007-03-28 09:55:00,115.75,115.85,115.7,115.78,6100.0,93.3988,93.4795,93.3585,93.423,6100.0
2007-03-28 10:00:00,115.95,116.05,115.84,115.92,9500.0,93.5602,93.6409,93.4714,93.536,9500.0
2007-03-28 10:05:00,115.92,115.96,115.76,115.76,7500.0,93.536,93.5683,93.4069,93.4069,7500.0
2007-03-28 10:10:00,115.85,115.85,115.1,115.15,32700.0,93.4795,93.4795,92.8743,92.9147,32700.0
2007-03-28 10:15:00,115.16,115.42,115.07,115.42,11800.0,92.9228,93.1325,92.8501,93.1325,11800.0
2007-03-28 10:20:00,115.44,115.6,115.21,115.6,10100.0,93.1487,93.2778,92.9631,93.2778,10100.0
2007-03-28 10:25:00,115.46,115.46,115.19,115.26,6400.0,93.1648,93.1648,92.947,93.0034,6400.0
2007-03-28 10:30:00,115.2,115.53,115.09,115.19,61500.0,92.955,93.2213,92.8663,92.947,61500.0
2007-03-28 10:35:00,115.11,115.49,115.06,115.45,32800.0,92.8824,93.189,92.8421,93.1568,32800.0
2007-03-28 10:40:00,115.46,115.5,115.32,115.36,30400.0,93.1648,93.1971,93.0519,93.0841,30400.0
2007-03-28 10:45:00,115.4,115.73,115.35,115.5,16900.0,93.1164,93.3827,93.0761,93.1971,16900.0
2007-03-28 10:50:00,115.48,115.55,115.38,115.5,12700.0,93.181,93.2374,93.1003,93.1971,12700.0
2007-03-28 10:55:00,115.55,115.68,115.55,115.57,10000.0,93.2374,93.3423,93.2374,93.2536,10000.0
2007-03-28 11:00:00,115.54,115.64,115.42,115.64,12200.0,93.2294,93.3101,93.1325,93.3101,12200.0
2007-03-28 11:05:00,115.65,115.72,115.59,115.69,8000.0,93.3181,93.3746,93.2697,93.3504,8000.0
2007-03-28 11:10:00,115.69,115.74,115.6,115.64,4400.0,93.3504,93.3908,93.2778,93.3101,4400.0
2007-03-28 11:15:00,115.68,115.75,115.63,115.7,2400.0,93.3423,93.3988,93.302,93.3585,2400.0
2007-03-28 11:20:00,115.68,115.69,115.46,115.69,14400.0,93.3423,93.3504,93.1648,93.3504,14400.0
2007-03-28 11:25:00,115.63,115.73,115.56,115.72,9700.0,93.302,93.3827,93.2455,93.3746,9700.0
2007-03-28 11:30:00,115.73,115.87,115.73,115.83,5500.0,93.3827,93.4957,93.3827,93.4634,5500.0
2007-03-28 11:35:00,115.88,116.04,115.83,116.0,6300.0,93.5037,93.6328,93.4634,93.6005,6300.0
2007-03-28 11:40:00,116.0,116.02,115.92,115.99,3900.0,93.6005,93.6167,93.536,93.5925,3900.0
2007-03-28 11:45:00,116.0,116.49,115.98,116.4,9300.0,93.6005,93.9959,93.5844,93.9233,9300.0
2007-03-28 11:50:00,116.42,116.5,116.22,116.42,12700.0,93.9394,94.004,93.7781,93.9394,12700.0
2007-03-28 11:55:00,116.35,116.39,116.3,116.33,4900.0,93.883,93.9152,93.8426,93.8668,4900.0
2007-03-28 12:00:00,116.34,116.53,116.33,116.53,9600.0,93.8749,94.0282,93.8668,94.0282,9600.0
2007-03-28 12:05:00,116.53,116.65,116.4,116.41,9300.0,94.0282,94.125,93.9233,93.9314,9300.0
2007-03-28 12:10:00,116.31,116.58,116.14,116.58,8100.0,93.8507,94.0686,93.7135,94.0686,8100.0
2007-03-28 12:15:00,116.55,116.55,116.25,116.54,6500.0,94.0443,94.0443,93.8023,94.0363,6500.0
2007-03-28 12:20:00,116.65,116.75,116.47,116.69,11100.0,94.125,94.2057,93.9798,94.1573,11100.0
2007-03-28 12:25:00,116.69,116.94,116.61,116.91,6400.0,94.1573,94.359,94.0928,94.3348,6400.0
2007-03-28 12:30:00,116.85,117.41,116.85,117.32,20100.0,94.2864,94.7383,94.2864,94.6657,20100.0
2007-03-28 12:35:00,117.2,117.26,116.9,116.95,16700.0,94.5688,94.6172,94.3268,94.3671,16700.0
2007-03-28 12:40:00,116.97,116.97,116.76,116.97,8800.0,94.3832,94.3832,94.2138,94.3832,8800.0
2007-03-28 12:45:00,116.89,117.39,116.89,117.32,16800.0,94.3187,94.7221,94.3187,94.6657,16800.0
2007-03-28 12:50:00,117.33,117.36,117.07,117.22,13600.0,94.6737,94.6979,94.4639,94.585,13600.0
2007-03-28 12:55:00,117.14,117.26,117.09,117.1,6100.0,94.5204,94.6172,94.4801,94.4881,6100.0
2007-03-28 13:00:00,117.16,117.16,116.8,116.86,6200.0,94.5366,94.5366,94.2461,94.2945,6200.0
2007-03-28 13:05:00,116.89,117.01,116.8,116.83,4200.0,94.3187,94.4155,94.2461,94.2703,4200.0
2007-03-28 13:10:00,116.79,116.85,116.69,116.85,7300.0,94.238,94.2864,94.1573,94.2864,7300.0
2007-03-28 13:15:00,116.85,117.12,116.85,116.94,6300.0,94.2864,94.5043,94.2864,94.359,6300.0
2007-03-28 13:20:00,117.0,117.0,116.92,116.98,3900.0,94.4075,94.4075,94.3429,94.3913,3900.0
2007-03-28 13:25:00,116.98,117.0,116.92,116.92,2400.0,94.3913,94.4075,94.3429,94.3429,2400.0
2007-03-28 13:30:00,116.95,117.2,116.95,117.11,7500.0,94.3671,94.5688,94.3671,94.4962,7500.0
2007-03-28 13:35:00,117.08,117.12,116.87,116.87,9900.0,94.472,94.5043,94.3026,94.3026,9900.0
2007-03-28 13:40:00,116.86,116.86,116.85,116.86,1600.0,94.2945,94.2945,94.2864,94.2945,1600.0
2007-03-28 13:45:00,116.87,116.9,116.61,116.9,8100.0,94.3026,94.3268,94.0928,94.3268,8100.0
2007-03-28 13:50:00,116.9,116.9,116.7,116.73,7600.0,94.3268,94.3268,94.1654,94.1896,7600.0
2007-03-28 13:55:00,116.68,116.99,116.68,116.88,8500.0,94.1492,94.3994,94.1492,94.3106,8500.0
2007-03-28 14:00:00,116.9,117.02,116.9,116.99,3300.0,94.3268,94.4236,94.3268,94.3994,3300.0
2007-03-28 14:05:00,117.0,117.0,116.85,116.85,3400.0,94.4075,94.4075,94.2864,94.2864,3400.0
2007-03-28 14:10:00,116.8,116.81,116.51,116.6,12800.0,94.2461,94.2541,94.0121,94.0847,12800.0
2007-03-28 14:15:00,116.62,116.62,116.23,116.47,16400.0,94.1008,94.1008,93.7861,93.9798,16400.0
2007-03-28 14:20:00,116.48,116.53,116.22,116.45,6800.0,93.9879,94.0282,93.7781,93.9637,6800.0
2007-03-28 14:25:00,116.43,116.7,116.41,116.7,2400.0,93.9475,94.1654,93.9314,94.1654,2400.0
2007-03-28 14:30:00,116.67,116.67,116.3,116.56,9400.0,94.1412,94.1412,93.8426,94.0524,9400.0
2007-03-28 14:35:00,116.53,116.53,116.46,116.46,2400.0,94.0282,94.0282,93.9717,93.9717,2400.0
2007-03-28 14:40:00,116.47,116.47,116.3,116.4,5200.0,93.9798,93.9798,93.8426,93.9233,5200.0
2007-03-28 14:45:00,116.4,116.49,116.31,116.43,5100.0,93.9233,93.9959,93.8507,93.9475,5100.0
2007-03-28 14:50:00,116.44,116.44,116.3,116.43,5900.0,93.9556,93.9556,93.8426,93.9475,5900.0
2007-03-28 14:55:00,116.42,116.51,116.41,116.44,5100.0,93.9394,94.0121,93.9314,93.9556,5100.0
2007-03-28 15:00:00,116.44,116.57,116.44,116.53,7900.0,93.9556,94.0605,93.9556,94.0282,7900.0
2007-03-28 15:05:00,116.53,116.54,116.39,116.4,2200.0,94.0282,94.0363,93.9152,93.9233,2200.0
2007-03-28 15:10:00,116.41,116.41,116.28,116.29,4000.0,93.9314,93.9314,93.8265,93.8346,4000.0
2007-03-28 15:15:00,116.29,116.48,116.29,116.48,9500.0,93.8346,93.9879,93.8346,93.9879,9500.0
2007-03-28 15:20:00,116.51,116.63,116.45,116.52,8700.0,94.0121,94.1089,93.9637,94.0201,8700.0
2007-03-28 15:25:00,116.55,116.75,116.55,116.68,7800.0,94.0443,94.2057,94.0443,94.1492,7800.0
2007-03-28 15:30:00,116.72,116.73,116.64,116.72,4400.0,94.1815,94.1896,94.117,94.1815,4400.0
2007-03-28 15:35:00,116.71,116.77,116.58,116.77,4700.0,94.1734,94.2219,94.0686,94.2219,4700.0
2007-03-28 15:40:00,116.74,116.74,116.47,116.47,8100.0,94.1977,94.1977,93.9798,93.9798,8100.0
2007-03-28 15:45:00,116.47,116.51,116.35,116.43,26000.0,93.9798,94.0121,93.883,93.9475,26000.0
2007-03-28 15:50:00,116.43,116.57,116.11,116.14,33800.0,93.9475,94.0605,93.6893,93.7135,33800.0
2007-03-28 15:55:00,116.14,116.14,115.77,115.91,49000.0,93.7135,93.7135,93.415,93.5279,49000.0
2007-03-29 09:30:00,116.3,117.5,116.3,117.49,31400.0,93.8426,94.8109,93.8426,94.8028,31400.0
2007-03-29 09:35:00,117.49,117.57,117.01,117.11,26400.0,94.8028,94.8674,94.4155,94.4962,26400.0
2007-03-29 09:40:00,117.09,117.32,116.94,117.26,12000.0,94.4801,94.6657,94.359,94.6172,12000.0
2007-03-29 09:45:00,117.26,117.42,117.11,117.11,7600.0,94.6172,94.7463,94.4962,94.4962,7600.0
2007-03-29 09:50:00,117.12,117.12,116.78,117.05,6700.0,94.5043,94.5043,94.2299,94.4478,6700.0
2007-03-29 09:55:00,117.05,117.25,116.94,117.13,7300.0,94.4478,94.6092,94.359,94.5123,7300.0
2007-03-29 10:00:00,117.14,117.15,116.9,116.95,6600.0,94.5204,94.5285,94.3268,94.3671,6600.0
2007-03-29 10:05:00,116.96,117.18,116.87,117.18,8900.0,94.3752,94.5527,94.3026,94.5527,8900.0
2007-03-29 10:10:00,117.18,117.2,117.09,117.15,8100.0,94.5527,94.5688,94.4801,94.5285,8100.0
2007-03-29 10:15:00,117.15,117.35,117.15,117.31,9700.0,94.5285,94.6899,94.5285,94.6576,9700.0
2007-03-29 10:20:00,117.31,117.33,116.97,117.15,10000.0,94.6576,94.6737,94.3832,94.5285,10000.0
2007-03-29 10:25:00,117.14,117.25,116.96,116.98,4300.0,94.5204,94.6092,94.3752,94.3913,4300.0
2007-03-29 10:30:00,116.95,116.96,116.79,116.87,8300.0,94.3671,94.3752,94.238,94.3026,8300.0
2007-03-29 10:35:00,116.87,116.93,116.87,116.91,3400.0,94.3026,94.351,94.3026,94.3348,3400.0
2007-03-29 10:40:00,116.89,116.92,116.6,116.62,8600.0,94.3187,94.3429,94.0847,94.1008,8600.0
2007-03-29 10:45:00,116.58,116.65,116.49,116.49,8400.0,94.0686,94.125,93.9959,93.9959,8400.0
2007-03-29 10:50:00,116.48,116.55,116.45,116.55,2700.0,93.9879,94.0443,93.9637,94.0443,2700.0
2007-03-29 10:55:00,116.52,116.56,116.41,116.41,10600.0,94.0201,94.0524,93.9314,93.9314,10600.0
2007-03-29 11:00:00,116.43,116.59,116.37,116.5,9300.0,93.9475,94.0766,93.8991,94.004,9300.0
2007-03-29 11:05:00,116.51,116.57,116.44,116.44,4800.0,94.0121,94.0605,93.9556,93.9556,4800.0
2007-03-29 11:10:00,116.42,116.51,116.17,116.49,7000.0,93.9394,94.0121,93.7377,93.9959,7000.0
2007-03-29 11:15:00,116.5,116.7,116.39,116.66,17500.0,94.004,94.1654,93.9152,94.1331,17500.0
2007-03-29 11:20:00,116.64,116.71,116.49,116.56,10500.0,94.117,94.1734,93.9959,94.0524,10500.0
2007-03-29 11:25:00,116.58,116.7,116.53,116.7,4400.0,94.0686,94.1654,94.0282,94.1654,4400.0
2007-03-29 11:30:00,116.7,116.7,116.34,116.4,5100.0,94.1654,94.1654,93.8749,93.9233,5100.0
2007-03-29 11:35:00,116.39,116.4,116.25,116.34,4700.0,93.9152,93.9233,93.8023,93.8749,4700.0
2007-03-29 11:40:00,116.33,116.46,116.31,116.31,5000.0,93.8668,93.9717,93.8507,93.8507,5000.0
2007-03-29 11:45:00,116.29,116.32,116.17,116.19,5600.0,93.8346,93.8588,93.7377,93.7539,5600.0
2007-03-29 11:50:00,116.11,116.27,116.05,116.27,10700.0,93.6893,93.8184,93.6409,93.8184,10700.0
2007-03-29 11:55:00,116.3,116.33,116.02,116.1,8600.0,93.8426,93.8668,93.6167,93.6812,8600.0
2007-03-29 12:00:00,116.03,116.25,116.03,116.21,8000.0,93.6248,93.8023,93.6248,93.77,8000.0
2007-03-29 12:05:00,116.23,116.39,116.23,116.37,9900.0,93.7861,93.9152,93.7861,93.8991,9900.0
2007-03-29 12:10:00,116.34,116.41,116.2,116.31,8200.0,93.8749,93.9314,93.7619,93.8507,8200.0
2007-03-29 12:15:00,116.32,116.37,116.26,116.26,7300.0,93.8588,93.8991,93.8103,93.8103,7300.0
2007-03-29 12:20:00,116.26,116.3,116.13,116.23,5700.0,93.8103,93.8426,93.7054,93.7861,5700.0
2007-03-29 12:25:00,116.22,116.22,116.11,116.13,3600.0,93.7781,93.7781,93.6893,93.7054,3600.0
2007-03-29 12:30:00,116.1,116.16,115.98,116.05,6100.0,93.6812,93.7297,93.5844,93.6409,6100.0
2007-03-29 12:35:00,116.04,116.12,115.97,116.01,5400.0,93.6328,93.6974,93.5763,93.6086,5400.0
2007-03-29 12:40:00,116.01,116.09,115.98,115.98,3700.0,93.6086,93.6732,93.5844,93.5844,3700.0
2007-03-29 12:45:00,115.99,116.05,115.99,116.02,2800.0,93.5925,93.6409,93.5925,93.6167,2800.0
2007-03-29 12:50:00,116.03,116.06,115.8,115.81,8300.0,93.6248,93.649,93.4392,93.4472,8300.0
2007-03-29 12:55:00,115.79,115.85,115.73,115.81,6300.0,93.4311,93.4795,93.3827,93.4472,6300.0
2007-03-29 13:00:00,115.75,115.9,115.73,115.87,5800.0,93.3988,93.5199,93.3827,93.4957,5800.0
2007-03-29 13:05:00,115.87,116.03,115.81,116.03,13500.0,93.4957,93.6248,93.4472,93.6248,13500.0
2007-03-29 13:10:00,115.99,116.03,115.89,115.9,9100.0,93.5925,93.6248,93.5118,93.5199,9100.0
2007-03-29 13:15:00,115.89,115.92,115.56,115.69,11300.0,93.5118,93.536,93.2455,93.3504,11300.0
2007-03-29 13:20:00,115.62,115.67,115.5,115.61,7700.0,93.2939,93.3343,93.1971,93.2859,7700.0
2007-03-29 13:25:00,115.61,115.68,115.59,115.68,4300.0,93.2859,93.3423,93.2697,93.3423,4300.0
2007-03-29 13:30:00,115.67,115.67,115.58,115.6,3100.0,93.3343,93.3343,93.2617,93.2778,3100.0
2007-03-29 13:35:00,115.58,115.64,115.58,115.59,4300.0,93.2617,93.3101,93.2617,93.2697,4300.0
2007-03-29 13:40:00,115.57,115.58,115.51,115.52,11500.0,93.2536,93.2617,93.2052,93.2132,11500.0
2007-03-29 13:45:00,115.5,115.57,115.26,115.57,7800.0,93.1971,93.2536,93.0034,93.2536,7800.0
2007-03-29 13:50:00,115.51,115.54,115.46,115.46,3000.0,93.2052,93.2294,93.1648,93.1648,3000.0
2007-03-29 13:55:00,115.46,115.47,115.2,115.2,4200.0,93.1648,93.1729,92.955,92.955,4200.0
2007-03-29 14:00:00,115.18,115.22,114.93,115.19,19500.0,92.9389,92.9712,92.7372,92.947,19500.0
2007-03-29 14:05:00,115.17,115.28,114.94,115.24,8400.0,92.9308,93.0196,92.7452,92.9873,8400.0
2007-03-29 14:10:00,115.23,115.23,114.97,115.0,8600.0,92.9792,92.9792,92.7694,92.7936,8600.0
2007-03-29 14:15:00,115.07,115.3,115.01,115.3,4900.0,92.8501,93.0357,92.8017,93.0357,4900.0
2007-03-29 14:20:00,115.3,115.42,115.3,115.39,5400.0,93.0357,93.1325,93.0357,93.1083,5400.0
2007-03-29 14:25:00,115.41,115.53,115.36,115.42,7300.0,93.1245,93.2213,93.0841,93.1325,7300.0
2007-03-29 14:30:00,115.41,115.47,115.36,115.47,25000.0,93.1245,93.1729,93.0841,93.1729,25000.0
2007-03-29 14:35:00,115.47,115.69,115.45,115.69,16600.0,93.1729,93.3504,93.1568,93.3504,16600.0
2007-03-29 14:40:00,115.64,115.81,115.58,115.79,14600.0,93.3101,93.4472,93.2617,93.4311,14600.0
2007-03-29 14:45:00,115.83,115.95,115.83,115.84,10800.0,93.4634,93.5602,93.4634,93.4714,10800.0
2007-03-29 14:50:00,115.84,116.1,115.79,115.98,9100.0,93.4714,93.6812,93.4311,93.5844,9100.0
2007-03-29 14:55:00,116.03,116.15,115.96,116.03,9900.0,93.6248,93.7216,93.5683,93.6248,9900.0
2007-03-29 15:00:00,116.01,116.13,115.95,116.0,9700.0,93.6086,93.7054,93.5602,93.6005,9700.0
2007-03-29 15:05:00,116.01,116.1,116.0,116.04,9300.0,93.6086,93.6812,93.6005,93.6328,9300.0
2007-03-29 15:10:00,116.03,116.18,116.0,116.17,10400.0,93.6248,93.7458,93.6005,93.7377,10400.0
2007-03-29 15:15:00,116.11,116.22,116.0,116.12,11800.0,93.6893,93.7781,93.6005,93.6974,11800.0
2007-03-29 15:20:00,116.12,116.41,116.12,116.4,15500.0,93.6974,93.9314,93.6974,93.9233,15500.0
2007-03-29 15:25:00,116.41,116.81,116.41,116.66,51100.0,93.9314,94.2541,93.9314,94.1331,51100.0
2007-03-29 15:30:00,116.67,116.75,116.6,116.69,16000.0,94.1412,94.2057,94.0847,94.1573,16000.0
2007-03-29 15:35:00,116.67,116.67,116.58,116.65,9300.0,94.1412,94.1412,94.0686,94.125,9300.0
2007-03-29 15:40:00,116.65,116.75,116.5,116.71,17800.0,94.125,94.2057,94.004,94.1734,17800.0
2007-03-29 15:45:00,116.73,116.91,116.73,116.84,9700.0,94.1896,94.3348,94.1896,94.2783,9700.0
2007-03-29 15:50:00,116.82,117.1,116.75,117.04,20300.0,94.2622,94.4881,94.2057,94.4397,20300.0
2007-03-29 15:55:00,117.05,117.06,116.92,116.92,18100.0,94.4478,94.4559,94.3429,94.3429,18100.0
2007-03-30 09:30:00,116.88,117.25,116.88,117.24,3500.0,94.3106,94.6092,94.3106,94.6011,3500.0
2007-03-30 09:35:00,117.25,117.25,117.03,117.14,3100.0,94.6092,94.6092,94.4317,94.5204,3100.0
2007-03-30 09:40:00,117.28,117.66,117.28,117.45,12500.0,94.6334,94.94,94.6334,94.7706,12500.0
2007-03-30 09:45:00,117.45,117.97,117.33,117.37,8400.0,94.7706,95.1901,94.6737,94.706,8400.0
2007-03-30 09:50:00,117.36,117.45,117.34,117.45,9200.0,94.6979,94.7706,94.6818,94.7706,9200.0
2007-03-30 09:55:00,117.45,117.5,117.2,117.44,7500.0,94.7706,94.8109,94.5688,94.7625,7500.0
2007-03-30 10:00:00,117.44,117.54,117.0,117.44,19500.0,94.7625,94.8432,94.4075,94.7625,19500.0
2007-03-30 10:05:00,117.44,117.44,117.06,117.08,3300.0,94.7625,94.7625,94.4559,94.472,3300.0
2007-03-30 10:10:00,117.06,117.11,116.98,117.05,4100.0,94.4559,94.4962,94.3913,94.4478,4100.0
2007-03-30 10:15:00,117.13,117.14,117.06,117.08,1800.0,94.5123,94.5204,94.4559,94.472,1800.0
2007-03-30 10:20:00,117.07,117.11,117.02,117.09,800.0,94.4639,94.4962,94.4236,94.4801,800.0
2007-03-30 10:25:00,117.09,117.19,117.09,117.16,1900.0,94.4801,94.5608,94.4801,94.5366,1900.0
2007-03-30 10:30:00,117.2,117.2,116.98,117.07,5300.0,94.5688,94.5688,94.3913,94.4639,5300.0
2007-03-30 10:35:00,117.07,117.07,117.01,117.01,400.0,94.4639,94.4639,94.4155,94.4155,400.0
2007-03-30 10:40:00,117.01,117.01,116.74,116.74,3500.0,94.4155,94.4155,94.1977,94.1977,3500.0
2007-03-30 10:45:00,116.64,116.87,116.51,116.87,5500.0,94.117,94.3026,94.0121,94.3026,5500.0
2007-03-30 10:50:00,116.82,116.88,116.77,116.78,3600.0,94.2622,94.3106,94.2219,94.2299,3600.0
2007-03-30 10:55:00,116.82,116.82,116.69,116.76,7000.0,94.2622,94.2622,94.1573,94.2138,7000.0
2007-03-30 11:00:00,116.69,116.74,116.68,116.68,5300.0,94.1573,94.1977,94.1492,94.1492,5300.0
2007-03-30 11:05:00,116.74,116.79,116.71,116.71,5500.0,94.1977,94.238,94.1734,94.1734,5500.0
2007-03-30 11:10:00,116.72,116.8,116.5,116.51,5300.0,94.1815,94.2461,94.004,94.0121,5300.0
2007-03-30 11:15:00,116.51,116.58,116.37,116.37,3700.0,94.0121,94.0686,93.8991,93.8991,3700.0
2007-03-30 11:20:00,116.31,116.31,115.83,115.83,15900.0,93.8507,93.8507,93.4634,93.4634,15900.0
2007-03-30 11:25:00,115.83,115.93,115.58,115.58,11400.0,93.4634,93.5441,93.2617,93.2617,11400.0
2007-03-30 11:30:00,115.57,115.73,115.47,115.58,12400.0,93.2536,93.3827,93.1729,93.2617,12400.0
2007-03-30 11:35:00,115.58,115.65,115.5,115.55,8300.0,93.2617,93.3181,93.1971,93.2374,8300.0
2007-03-30 11:40:00,115.53,115.57,115.08,115.23,13200.0,93.2213,93.2536,92.8582,92.9792,13200.0
2007-03-30 11:45:00,115.23,115.33,114.76,115.08,17600.0,92.9792,93.0599,92.6,92.8582,17600.0
2007-03-30 11:50:00,115.14,115.54,115.09,115.24,15700.0,92.9066,93.2294,92.8663,92.9873,15700.0
2007-03-30 11:55:00,115.28,115.61,115.25,115.54,14700.0,93.0196,93.2859,92.9954,93.2294,14700.0
2007-03-30 12:00:00,115.54,115.9,115.54,115.9,13300.0,93.2294,93.5199,93.2294,93.5199,13300.0
2007-03-30 12:05:00,115.9,116.1,115.77,115.97,15300.0,93.5199,93.6812,93.415,93.5763,15300.0
2007-03-30 12:10:00,115.96,115.97,115.9,115.97,5000.0,93.5683,93.5763,93.5199,93.5763,5000.0
2007-03-30 12:15:00,115.96,116.05,115.89,116.02,5500.0,93.5683,93.6409,93.5118,93.6167,5500.0
2007-03-30 12:20:00,115.97,116.03,115.84,115.88,2500.0,93.5763,93.6248,93.4714,93.5037,2500.0
2007-03-30 12:25:00,115.88,115.94,115.83,115.89,3400.0,93.5037,93.5521,93.4634,93.5118,3400.0
2007-03-30 12:30:00,115.86,116.09,115.86,116.04,4000.0,93.4876,93.6732,93.4876,93.6328,4000.0
2007-03-30 12:35:00,116.03,116.13,115.94,115.95,5000.0,93.6248,93.7054,93.5521,93.5602,5000.0
2007-03-30 12:40:00,115.96,116.05,115.96,116.01,5100.0,93.5683,93.6409,93.5683,93.6086,5100.0
2007-03-30 12:45:00,116.03,116.03,115.87,116.02,4500.0,93.6248,93.6248,93.4957,93.6167,4500.0
2007-03-30 12:50:00,116.01,116.05,115.96,116.05,2900.0,93.6086,93.6409,93.5683,93.6409,2900.0
2007-03-30 12:55:00,116.04,116.07,115.99,116.04,2400.0,93.6328,93.657,93.5925,93.6328,2400.0
2007-03-30 13:00:00,116.04,116.05,115.99,115.99,2600.0,93.6328,93.6409,93.5925,93.5925,2600.0
2007-03-30 13:05:00,116.0,116.21,116.0,116.09,10100.0,93.6005,93.77,93.6005,93.6732,10100.0
2007-03-30 13:10:00,116.07,116.07,115.98,116.0,1300.0,93.657,93.657,93.5844,93.6005,1300.0
2007-03-30 13:15:00,116.01,116.07,115.97,116.07,4400.0,93.6086,93.657,93.5763,93.657,4400.0
2007-03-30 13:20:00,116.04,116.06,115.96,116.01,1900.0,93.6328,93.649,93.5683,93.6086,1900.0
2007-03-30 13:25:00,116.01,116.06,115.99,116.0,2000.0,93.6086,93.649,93.5925,93.6005,2000.0
2007-03-30 13:30:00,116.01,116.11,116.01,116.1,4000.0,93.6086,93.6893,93.6086,93.6812,4000.0
2007-03-30 13:35:00,116.14,116.14,115.91,116.08,6100.0,93.7135,93.7135,93.5279,93.6651,6100.0
2007-03-30 13:40:00,116.02,116.17,115.98,116.1,6400.0,93.6167,93.7377,93.5844,93.6812,6400.0
2007-03-30 13:45:00,116.11,116.15,116.03,116.06,3200.0,93.6893,93.7216,93.6248,93.649,3200.0
2007-03-30 13:50:00,116.07,116.15,116.04,116.12,2300.0,93.657,93.7216,93.6328,93.6974,2300.0
2007-03-30 13:55:00,116.1,116.11,116.05,116.1,700.0,93.6812,93.6893,93.6409,93.6812,700.0
2007-03-30 14:00:00,116.1,116.19,116.08,116.11,3400.0,93.6812,93.7539,93.6651,93.6893,3400.0
2007-03-30 14:05:00,116.14,116.22,116.11,116.14,3700.0,93.7135,93.7781,93.6893,93.7135,3700.0
2007-03-30 14:10:00,116.12,116.33,116.11,116.29,7800.0,93.6974,93.8668,93.6893,93.8346,7800.0
2007-03-30 14:15:00,116.29,116.35,116.26,116.35,2700.0,93.8346,93.883,93.8103,93.883,2700.0
2007-03-30 14:20:00,116.35,116.47,116.35,116.41,4200.0,93.883,93.9798,93.883,93.9314,4200.0
2007-03-30 14:25:00,116.38,116.47,116.35,116.38,6300.0,93.9072,93.9798,93.883,93.9072,6300.0
2007-03-30 14:30:00,116.38,116.52,116.38,116.51,2400.0,93.9072,94.0201,93.9072,94.0121,2400.0
2007-03-30 14:35:00,116.51,116.75,116.51,116.57,10000.0,94.0121,94.2057,94.0121,94.0605,10000.0
2007-03-30 14:40:00,116.62,116.66,116.56,116.66,5300.0,94.1008,94.1331,94.0524,94.1331,5300.0
2007-03-30 14:45:00,116.69,116.83,116.69,116.76,3800.0,94.1573,94.2703,94.1573,94.2138,3800.0
2007-03-30 14:50:00,116.78,116.8,116.5,116.56,5600.0,94.2299,94.2461,94.004,94.0524,5600.0
2007-03-30 14:55:00,116.57,116.62,116.49,116.62,3200.0,94.0605,94.1008,93.9959,94.1008,3200.0
2007-03-30 15:00:00,116.58,116.62,116.51,116.53,5000.0,94.0686,94.1008,94.0121,94.0282,5000.0
2007-03-30 15:05:00,116.54,116.71,116.52,116.52,7400.0,94.0363,94.1734,94.0201,94.0201,7400.0
2007-03-30 15:10:00,116.51,116.54,116.34,116.54,6500.0,94.0121,94.0363,93.8749,94.0363,6500.0
2007-03-30 15:15:00,116.59,116.7,116.59,116.59,6000.0,94.0766,94.1654,94.0766,94.0766,6000.0
2007-03-30 15:20:00,116.58,116.65,116.57,116.57,3700.0,94.0686,94.125,94.0605,94.0605,3700.0
2007-03-30 15:25:00,116.58,116.64,116.5,116.51,5600.0,94.0686,94.117,94.004,94.0121,5600.0
2007-03-30 15:30:00,116.51,116.54,116.31,116.52,8700.0,94.0121,94.0363,93.8507,94.0201,8700.0
2007-03-30 15:35:00,116.51,116.51,116.35,116.4,5800.0,94.0121,94.0121,93.883,93.9233,5800.0
2007-03-30 15:40:00,116.44,116.65,116.3,116.34,42900.0,93.9556,94.125,93.8426,93.8749,42900.0
2007-03-30 15:45:00,116.35,116.51,116.35,116.44,11800.0,93.883,94.0121,93.883,93.9556,11800.0
2007-03-30 15:50:00,116.39,116.44,116.3,116.3,13600.0,93.9152,93.9556,93.8426,93.8426,13600.0
2007-03-30 15:55:00,116.31,116.39,116.3,116.36,17800.0,93.8507,93.9152,93.8426,93.891,17800.0
2007-04-02 09:30:00,116.43,116.43,116.21,116.4,14300.0,93.9475,93.9475,93.77,93.9233,14300.0
2007-04-02 09:35:00,116.39,117.06,116.36,117.05,8600.0,93.9152,94.4559,93.891,94.4478,8600.0
2007-04-02 09:40:00,117.03,117.25,116.85,117.05,13400.0,94.4317,94.6092,94.2864,94.4478,13400.0
2007-04-02 09:45:00,116.99,117.19,116.92,116.92,13300.0,94.3994,94.5608,94.3429,94.3429,13300.0
2007-04-02 09:50:00,116.92,117.24,116.86,117.13,13900.0,94.3429,94.6011,94.2945,94.5123,13900.0
2007-04-02 09:55:00,117.13,117.16,117.1,117.13,3500.0,94.5123,94.5366,94.4881,94.5123,3500.0
2007-04-02 10:00:00,117.13,117.14,116.7,116.72,14700.0,94.5123,94.5204,94.1654,94.1815,14700.0
2007-04-02 10:05:00,116.66,116.66,116.38,116.61,7600.0,94.1331,94.1331,93.9072,94.0928,7600.0
2007-04-02 10:10:00,116.65,116.65,116.22,116.31,3500.0,94.125,94.125,93.7781,93.8507,3500.0
2007-04-02 10:15:00,116.33,116.33,115.92,115.92,5000.0,93.8668,93.8668,93.536,93.536,5000.0
2007-04-02 10:20:00,115.9,116.02,115.9,115.99,2500.0,93.5199,93.6167,93.5199,93.5925,2500.0
2007-04-02 10:25:00,116.0,116.0,115.92,115.98,4200.0,93.6005,93.6005,93.536,93.5844,4200.0
2007-04-02 10:30:00,115.98,116.08,115.95,116.02,6400.0,93.5844,93.6651,93.5602,93.6167,6400.0
2007-04-02 10:35:00,115.98,115.98,115.75,115.76,5100.0,93.5844,93.5844,93.3988,93.4069,5100.0
2007-04-02 10:40:00,115.76,115.82,115.55,115.56,8400.0,93.4069,93.4553,93.2374,93.2455,8400.0
2007-04-02 10:45:00,115.56,115.66,115.5,115.61,7100.0,93.2455,93.3262,93.1971,93.2859,7100.0
2007-04-02 10:50:00,115.68,115.85,115.66,115.85,9400.0,93.3423,93.4795,93.3262,93.4795,9400.0
2007-04-02 10:55:00,115.88,116.05,115.83,116.04,5100.0,93.5037,93.6409,93.4634,93.6328,5100.0
2007-04-02 11:00:00,116.03,116.24,115.99,116.16,4700.0,93.6248,93.7942,93.5925,93.7297,4700.0
2007-04-02 11:05:00,116.15,116.23,116.11,116.23,3300.0,93.7216,93.7861,93.6893,93.7861,3300.0
2007-04-02 11:10:00,116.23,116.26,116.18,116.26,2000.0,93.7861,93.8103,93.7458,93.8103,2000.0
2007-04-02 11:15:00,116.26,116.26,116.21,116.21,1700.0,93.8103,93.8103,93.77,93.77,1700.0
2007-04-02 11:20:00,116.16,116.29,116.16,116.29,4600.0,93.7297,93.8346,93.7297,93.8346,4600.0
2007-04-02 11:25:00,116.26,116.41,116.26,116.31,7300.0,93.8103,93.9314,93.8103,93.8507,7300.0
2007-04-02 11:30:00,116.32,116.32,116.17,116.23,4000.0,93.8588,93.8588,93.7377,93.7861,4000.0
2007-04-02 11:35:00,116.23,116.31,116.22,116.31,5100.0,93.7861,93.8507,93.7781,93.8507,5100.0
2007-04-02 11:40:00,116.34,116.56,116.3,116.54,7300.0,93.8749,94.0524,93.8426,94.0363,7300.0
2007-04-02 11:45:00,116.54,116.56,116.42,116.46,4300.0,94.0363,94.0524,93.9394,93.9717,4300.0
2007-04-02 11:50:00,116.46,116.49,116.4,116.43,4700.0,93.9717,93.9959,93.9233,93.9475,4700.0
2007-04-02 11:55:00,116.44,116.44,116.38,116.38,1600.0,93.9556,93.9556,93.9072,93.9072,1600.0
2007-04-02 12:00:00,116.38,116.44,116.31,116.44,3100.0,93.9072,93.9556,93.8507,93.9556,3100.0
2007-04-02 12:05:00,116.37,116.37,116.2,116.24,2800.0,93.8991,93.8991,93.7619,93.7942,2800.0
2007-04-02 12:10:00,116.27,116.48,116.25,116.48,3000.0,93.8184,93.9879,93.8023,93.9879,3000.0
2007-04-02 12:15:00,116.48,116.64,116.46,116.46,3400.0,93.9879,94.117,93.9717,93.9717,3400.0
2007-04-02 12:20:00,116.35,116.4,116.27,116.39,2900.0,93.883,93.9233,93.8184,93.9152,2900.0
2007-04-02 12:25:00,116.41,116.42,116.35,116.35,2700.0,93.9314,93.9394,93.883,93.883,2700.0
2007-04-02 12:30:00,116.32,116.32,116.2,116.21,4200.0,93.8588,93.8588,93.7619,93.77,4200.0
2007-04-02 12:35:00,116.21,116.35,116.21,116.35,2400.0,93.77,93.883,93.77,93.883,2400.0
2007-04-02 12:40:00,116.42,116.55,116.37,116.55,4500.0,93.9394,94.0443,93.8991,94.0443,4500.0
2007-04-02 12:45:00,116.56,116.75,116.55,116.58,8500.0,94.0524,94.2057,94.0443,94.0686,8500.0
2007-04-02 12:50:00,116.58,116.58,116.48,116.48,600.0,94.0686,94.0686,93.9879,93.9879,600.0
2007-04-02 12:55:00,116.48,116.53,116.48,116.5,4300.0,93.9879,94.0282,93.9879,94.004,4300.0
2007-04-02 13:00:00,116.5,116.66,116.5,116.51,2500.0,94.004,94.1331,94.004,94.0121,2500.0
2007-04-02 13:05:00,116.51,116.55,116.48,116.55,5300.0,94.0121,94.0443,93.9879,94.0443,5300.0
2007-04-02 13:10:00,116.5,116.63,116.36,116.53,11500.0,94.004,94.1089,93.891,94.0282,11500.0
2007-04-02 13:15:00,116.53,116.63,116.46,116.46,6300.0,94.0282,94.1089,93.9717,93.9717,6300.0
2007-04-02 13:20:00,116.44,116.65,116.44,116.62,7800.0,93.9556,94.125,93.9556,94.1008,7800.0
2007-04-02 13:25:00,116.62,116.72,116.62,116.68,1700.0,94.1008,94.1815,94.1008,94.1492,1700.0
2007-04-02 13:30:00,116.66,116.67,116.62,116.62,1200.0,94.1331,94.1412,94.1008,94.1008,1200.0
2007-04-02 13:35:00,116.62,116.8,116.62,116.8,8100.0,94.1008,94.2461,94.1008,94.2461,8100.0
2007-04-02 13:40:00,116.83,116.97,116.83,116.84,5300.0,94.2703,94.3832,94.2703,94.2783,5300.0
2007-04-02 13:45:00,116.82,116.82,116.75,116.76,2300.0,94.2622,94.2622,94.2057,94.2138,2300.0
2007-04-02 13:50:00,116.76,116.89,116.76,116.82,3500.0,94.2138,94.3187,94.2138,94.2622,3500.0
2007-04-02 13:55:00,116.82,116.83,116.76,116.77,3200.0,94.2622,94.2703,94.2138,94.2219,3200.0
2007-04-02 14:00:00,116.77,116.78,116.75,116.77,3500.0,94.2219,94.2299,94.2057,94.2219,3500.0
2007-04-02 14:05:00,116.75,116.76,116.57,116.61,8000.0,94.2057,94.2138,94.0605,94.0928,8000.0
2007-04-02 14:10:00,116.61,116.65,116.61,116.64,2000.0,94.0928,94.125,94.0928,94.117,2000.0
2007-04-02 14:15:00,116.64,116.64,116.53,116.58,15000.0,94.117,94.117,94.0282,94.0686,15000.0
2007-04-02 14:20:00,116.58,116.62,116.55,116.56,7800.0,94.0686,94.1008,94.0443,94.0524,7800.0
2007-04-02 14:25:00,116.56,116.56,116.49,116.49,18600.0,94.0524,94.0524,93.9959,93.9959,18600.0
2007-04-02 14:30:00,116.5,116.5,116.48,116.49,3800.0,94.004,94.004,93.9879,93.9959,3800.0
2007-04-02 14:35:00,116.49,116.49,116.46,116.48,16900.0,93.9959,93.9959,93.9717,93.9879,16900.0
2007-04-02 14:40:00,116.48,116.57,116.47,116.49,11700.0,93.9879,94.0605,93.9798,93.9959,11700.0
2007-04-02 14:45:00,116.47,116.49,116.42,116.43,15600.0,93.9798,93.9959,93.9394,93.9475,15600.0
2007-04-02 14:50:00,116.43,116.43,116.36,116.37,4100.0,93.9475,93.9475,93.891,93.8991,4100.0
2007-04-02 14:55:00,116.36,116.37,116.35,116.35,6000.0,93.891,93.8991,93.883,93.883,6000.0
2007-04-02 15:00:00,116.36,116.36,116.28,116.3,13300.0,93.891,93.891,93.8265,93.8426,13300.0
2007-04-02 15:05:00,116.3,116.44,116.3,116.37,6500.0,93.8426,93.9556,93.8426,93.8991,6500.0
2007-04-02 15:10:00,116.37,116.49,116.36,116.49,16400.0,93.8991,93.9959,93.891,93.9959,16400.0
2007-04-02 15:15:00,116.49,116.64,116.49,116.52,4900.0,93.9959,94.117,93.9959,94.0201,4900.0
2007-04-02 15:20:00,116.51,116.56,116.4,116.52,11000.0,94.0121,94.0524,93.9233,94.0201,11000.0
2007-04-02 15:25:00,116.52,116.53,116.48,116.52,13600.0,94.0201,94.0282,93.9879,94.0201,13600.0
2007-04-02 15:30:00,116.52,116.52,116.33,116.35,12100.0,94.0201,94.0201,93.8668,93.883,12100.0
2007-04-02 15:35:00,116.36,116.36,116.12,116.13,21500.0,93.891,93.891,93.6974,93.7054,21500.0
2007-04-02 15:40:00,116.1,116.11,116.02,116.02,16600.0,93.6812,93.6893,93.6167,93.6167,16600.0
2007-04-02 15:45:00,116.03,116.08,115.95,115.96,15800.0,93.6248,93.6651,93.5602,93.5683,15800.0
2007-04-02 15:50:00,115.96,116.0,115.65,115.78,39000.0,93.5683,93.6005,93.3181,93.423,39000.0
2007-04-02 15:55:00,115.79,115.94,115.77,115.91,27900.0,93.4311,93.5521,93.415,93.5279,27900.0
2007-04-03 09:30:00,115.96,116.75,115.96,116.1,12900.0,93.5683,94.2057,93.5683,93.6812,12900.0
2007-04-03 09:35:00,116.28,116.28,116.06,116.2,4900.0,93.8265,93.8265,93.649,93.7619,4900.0
2007-04-03 09:40:00,116.2,116.42,116.12,116.26,14700.0,93.7619,93.9394,93.6974,93.8103,14700.0
2007-04-03 09:45:00,116.28,116.51,116.28,116.51,5600.0,93.8265,94.0121,93.8265,94.0121,5600.0
2007-04-03 09:50:00,116.54,116.62,116.46,116.6,6900.0,94.0363,94.1008,93.9717,94.0847,6900.0
2007-04-03 09:55:00,116.57,116.58,116.28,116.39,7700.0,94.0605,94.0686,93.8265,93.9152,7700.0
2007-04-03 10:00:00,116.4,117.06,116.4,116.91,49500.0,93.9233,94.4559,93.9233,94.3348,49500.0
2007-04-03 10:05:00,116.92,117.24,116.83,117.16,17700.0,94.3429,94.6011,94.2703,94.5366,17700.0
2007-04-03 10:10:00,117.16,117.16,117.01,117.03,12900.0,94.5366,94.5366,94.4155,94.4317,12900.0
2007-04-03 10:15:00,117.03,117.07,116.84,116.93,16900.0,94.4317,94.4639,94.2783,94.351,16900.0
2007-04-03 10:20:00,116.94,117.09,116.94,117.03,8100.0,94.359,94.4801,94.359,94.4317,8100.0
2007-04-03 10:25:00,117.05,117.07,117.02,117.07,3100.0,94.4478,94.4639,94.4236,94.4639,3100.0
2007-04-03 10:30:00,117.07,117.07,117.03,117.06,3700.0,94.4639,94.4639,94.4317,94.4559,3700.0
2007-04-03 10:35:00,117.06,117.2,117.06,117.09,5100.0,94.4559,94.5688,94.4559,94.4801,5100.0
2007-04-03 10:40:00,117.17,117.71,117.17,117.71,7900.0,94.5446,94.9804,94.5446,94.9804,7900.0
2007-04-03 10:45:00,117.68,117.84,117.64,117.83,7600.0,94.9561,95.0852,94.9239,95.0772,7600.0
2007-04-03 10:50:00,117.85,117.99,117.64,117.64,12700.0,95.0933,95.2063,94.9239,94.9239,12700.0
2007-04-03 10:55:00,117.67,117.86,117.67,117.86,17400.0,94.9481,95.1014,94.9481,95.1014,17400.0
2007-04-03 11:00:00,117.86,117.96,117.86,117.86,6300.0,95.1014,95.1821,95.1014,95.1014,6300.0
2007-04-03 11:05:00,117.84,118.0,117.83,117.99,14300.0,95.0852,95.2144,95.0772,95.2063,14300.0
2007-04-03 11:10:00,118.0,118.09,117.86,117.93,10400.0,95.2144,95.287,95.1014,95.1579,10400.0
2007-04-03 11:15:00,117.96,118.21,117.86,117.86,9100.0,95.1821,95.3838,95.1014,95.1014,9100.0
2007-04-03 11:20:00,117.85,117.95,117.83,117.92,3900.0,95.0933,95.174,95.0772,95.1498,3900.0
2007-04-03 11:25:00,117.99,117.99,117.71,117.8,5400.0,95.2063,95.2063,94.9804,95.053,5400.0
2007-04-03 11:30:00,117.75,117.75,117.49,117.68,10600.0,95.0126,95.0126,94.8028,94.9561,10600.0
2007-04-03 11:35:00,117.69,118.04,117.69,118.04,7500.0,94.9642,95.2466,94.9642,95.2466,7500.0
2007-04-03 11:40:00,118.02,118.05,117.85,117.88,6000.0,95.2305,95.2547,95.0933,95.1175,6000.0
2007-04-03 11:45:00,117.88,118.17,117.88,118.13,7500.0,95.1175,95.3515,95.1175,95.3192,7500.0
2007-04-03 11:50:00,118.12,118.47,118.05,118.47,9400.0,95.3112,95.5936,95.2547,95.5936,9400.0
2007-04-03 11:55:00,118.46,118.52,118.46,118.47,6800.0,95.5855,95.6339,95.5855,95.5936,6800.0
2007-04-03 12:00:00,118.51,118.89,118.47,118.7,18200.0,95.6259,95.9325,95.5936,95.7792,18200.0
2007-04-03 12:05:00,118.74,118.92,118.64,118.85,33400.0,95.8115,95.9567,95.7308,95.9002,33400.0
2007-04-03 12:10:00,118.88,119.09,118.84,118.98,17100.0,95.9244,96.0939,95.8921,96.0051,17100.0
2007-04-03 12:15:00,118.98,119.0,118.77,118.83,10600.0,96.0051,96.0213,95.8357,95.8841,10600.0
2007-04-03 12:20:00,118.81,118.81,118.54,118.57,4600.0,95.8679,95.8679,95.6501,95.6743,4600.0
2007-04-03 12:25:00,118.57,118.71,118.52,118.52,2900.0,95.6743,95.7873,95.6339,95.6339,2900.0
2007-04-03 12:30:00,118.46,118.46,118.03,118.15,20100.0,95.5855,95.5855,95.2386,95.3354,20100.0
2007-04-03 12:35:00,118.19,118.26,118.15,118.17,3300.0,95.3677,95.4241,95.3354,95.3515,3300.0
2007-04-03 12:40:00,118.17,118.24,118.06,118.07,13100.0,95.3515,95.408,95.2628,95.2708,13100.0
2007-04-03 12:45:00,118.05,118.06,117.96,117.96,9500.0,95.2547,95.2628,95.1821,95.1821,9500.0
2007-04-03 12:50:00,117.97,117.99,117.88,117.95,4400.0,95.1901,95.2063,95.1175,95.174,4400.0
2007-04-03 12:55:00,117.95,118.0,117.89,117.91,9000.0,95.174,95.2144,95.1256,95.1417,9000.0
2007-04-03 13:00:00,117.91,117.93,117.84,117.93,12500.0,95.1417,95.1579,95.0852,95.1579,12500.0
2007-04-03 13:05:00,117.95,118.0,117.9,117.98,11400.0,95.174,95.2144,95.1337,95.1982,11400.0
2007-04-03 13:10:00,118.0,118.12,117.91,118.02,17500.0,95.2144,95.3112,95.1417,95.2305,17500.0
2007-04-03 13:15:00,118.09,118.2,118.05,118.17,25700.0,95.287,95.3757,95.2547,95.3515,25700.0
2007-04-03 13:20:00,118.18,118.35,118.16,118.3,11800.0,95.3596,95.4968,95.3435,95.4564,11800.0
2007-04-03 13:25:00,118.34,118.61,118.34,118.49,22200.0,95.4887,95.7066,95.4887,95.6097,22200.0
2007-04-03 13:30:00,118.49,118.71,118.44,118.67,13900.0,95.6097,95.7873,95.5694,95.755,13900.0
2007-04-03 13:35:00,118.67,118.82,118.61,118.67,7500.0,95.755,95.876,95.7066,95.755,7500.0
2007-04-03 13:40:00,118.69,118.97,118.65,118.97,9400.0,95.7711,95.997,95.7388,95.997,9400.0
2007-04-03 13:45:00,118.96,118.98,118.76,118.76,5900.0,95.989,96.0051,95.8276,95.8276,5900.0
2007-04-03 13:50:00,118.77,118.84,118.7,118.78,4800.0,95.8357,95.8921,95.7792,95.8437,4800.0
2007-04-03 13:55:00,118.82,118.82,118.78,118.82,2600.0,95.876,95.876,95.8437,95.876,2600.0
2007-04-03 14:00:00,118.85,118.97,118.85,118.88,8500.0,95.9002,95.997,95.9002,95.9244,8500.0
2007-04-03 14:05:00,118.87,118.88,118.85,118.88,3000.0,95.9164,95.9244,95.9002,95.9244,3000.0
2007-04-03 14:10:00,118.89,118.98,118.59,118.67,11800.0,95.9325,96.0051,95.6904,95.755,11800.0
2007-04-03 14:15:00,118.68,118.68,118.42,118.42,8400.0,95.763,95.763,95.5533,95.5533,8400.0
2007-04-03 14:20:00,118.42,118.42,118.38,118.41,5400.0,95.5533,95.5533,95.521,95.5452,5400.0
2007-04-03 14:25:00,118.41,118.58,118.41,118.55,4900.0,95.5452,95.6824,95.5452,95.6581,4900.0
2007-04-03 14:30:00,118.55,118.72,118.55,118.64,7700.0,95.6581,95.7953,95.6581,95.7308,7700.0
2007-04-03 14:35:00,118.64,118.76,118.63,118.73,8400.0,95.7308,95.8276,95.7227,95.8034,8400.0
2007-04-03 14:40:00,118.75,118.76,118.71,118.72,4700.0,95.8195,95.8276,95.7873,95.7953,4700.0
2007-04-03 14:45:00,118.72,118.72,118.66,118.71,5000.0,95.7953,95.7953,95.7469,95.7873,5000.0
2007-04-03 14:50:00,118.69,118.71,118.67,118.67,7000.0,95.7711,95.7873,95.755,95.755,7000.0
2007-04-03 14:55:00,118.68,118.68,118.32,118.38,7200.0,95.763,95.763,95.4726,95.521,7200.0
2007-04-03 15:00:00,118.38,118.59,118.38,118.54,10600.0,95.521,95.6904,95.521,95.6501,10600.0
2007-04-03 15:05:00,118.54,118.58,118.44,118.58,7400.0,95.6501,95.6824,95.5694,95.6824,7400.0
2007-04-03 15:10:00,118.58,118.59,118.45,118.5,8400.0,95.6824,95.6904,95.5775,95.6178,8400.0
2007-04-03 15:15:00,118.5,118.7,118.49,118.7,8800.0,95.6178,95.7792,95.6097,95.7792,8800.0
2007-04-03 15:20:00,118.69,118.93,118.69,118.88,21500.0,95.7711,95.9648,95.7711,95.9244,21500.0
2007-04-03 15:25:00,118.88,118.99,118.86,118.97,10800.0,95.9244,96.0132,95.9083,95.997,10800.0
2007-04-03 15:30:00,118.98,118.99,118.88,118.9,9900.0,96.0051,96.0132,95.9244,95.9406,9900.0
2007-04-03 15:35:00,118.9,118.93,118.82,118.83,6700.0,95.9406,95.9648,95.876,95.8841,6700.0
2007-04-03 15:40:00,118.8,118.83,118.77,118.81,7500.0,95.8599,95.8841,95.8357,95.8679,7500.0
2007-04-03 15:45:00,118.82,118.89,118.71,118.73,11700.0,95.876,95.9325,95.7873,95.8034,11700.0
2007-04-03 15:50:00,118.73,118.8,118.63,118.68,15500.0,95.8034,95.8599,95.7227,95.763,15500.0
2007-04-03 15:55:00,118.69,118.75,118.64,118.75,13000.0,95.7711,95.8195,95.7308,95.8195,13000.0
2007-04-04 09:30:00,118.97,119.4,118.58,119.13,9800.0,95.997,96.344,95.6824,96.1262,9800.0
2007-04-04 09:35:00,119.14,119.45,119.1,119.14,9300.0,96.1342,96.3844,96.1019,96.1342,9300.0
2007-04-04 09:40:00,119.17,119.37,119.17,119.37,6800.0,96.1584,96.3198,96.1584,96.3198,6800.0
2007-04-04 09:45:00,119.4,119.44,119.07,119.28,14500.0,96.344,96.3763,96.0777,96.2472,14500.0
2007-04-04 09:50:00,119.3,119.35,119.15,119.15,10600.0,96.2633,96.3037,96.1423,96.1423,10600.0
2007-04-04 09:55:00,119.14,119.15,118.71,118.76,9800.0,96.1342,96.1423,95.7873,95.8276,9800.0
2007-04-04 10:00:00,118.76,118.76,118.38,118.46,20600.0,95.8276,95.8276,95.521,95.5855,20600.0
2007-04-04 10:05:00,118.46,118.53,118.26,118.3,8300.0,95.5855,95.642,95.4241,95.4564,8300.0
2007-04-04 10:10:00,118.32,118.36,118.0,118.06,5800.0,95.4726,95.5048,95.2144,95.2628,5800.0
2007-04-04 10:15:00,118.07,118.16,118.01,118.08,5400.0,95.2708,95.3435,95.2224,95.2789,5400.0
2007-04-04 10:20:00,118.08,118.11,117.74,118.05,9600.0,95.2789,95.3031,95.0046,95.2547,9600.0
2007-04-04 10:25:00,118.1,118.16,117.95,118.02,7100.0,95.295,95.3435,95.174,95.2305,7100.0
2007-04-04 10:30:00,118.05,118.24,117.97,118.07,5000.0,95.2547,95.408,95.1901,95.2708,5000.0
2007-04-04 10:35:00,118.1,118.3,118.07,118.09,5200.0,95.295,95.4564,95.2708,95.287,5200.0
2007-04-04 10:40:00,118.16,118.25,118.16,118.23,2000.0,95.3435,95.4161,95.3435,95.3999,2000.0
2007-04-04 10:45:00,118.19,118.24,117.98,118.09,4800.0,95.3677,95.408,95.1982,95.287,4800.0
2007-04-04 10:50:00,118.02,118.24,117.99,118.2,6200.0,95.2305,95.408,95.2063,95.3757,6200.0
2007-04-04 10:55:00,118.2,118.24,118.08,118.08,1600.0,95.3757,95.408,95.2789,95.2789,1600.0
2007-04-04 11:00:00,118.09,118.25,118.02,118.06,6100.0,95.287,95.4161,95.2305,95.2628,6100.0
2007-04-04 11:05:00,118.05,118.35,118.05,118.27,6000.0,95.2547,95.4968,95.2547,95.4322,6000.0
2007-04-04 11:10:00,118.26,118.3,117.96,117.96,5900.0,95.4241,95.4564,95.1821,95.1821,5900.0
2007-04-04 11:15:00,118.03,118.12,118.02,118.12,3800.0,95.2386,95.3112,95.2305,95.3112,3800.0
2007-04-04 11:20:00,118.14,118.19,118.06,118.15,4000.0,95.3273,95.3677,95.2628,95.3354,4000.0
2007-04-04 11:25:00,118.16,118.48,118.16,118.36,6600.0,95.3435,95.6017,95.3435,95.5048,6600.0
2007-04-04 11:30:00,118.35,118.51,118.12,118.46,10000.0,95.4968,95.6259,95.3112,95.5855,10000.0
2007-04-04 11:35:00,118.51,118.54,118.22,118.3,6000.0,95.6259,95.6501,95.3919,95.4564,6000.0
2007-04-04 11:40:00,118.31,118.4,118.31,118.32,2500.0,95.4645,95.5371,95.4645,95.4726,2500.0
2007-04-04 11:45:00,118.32,118.32,118.11,118.15,9500.0,95.4726,95.4726,95.3031,95.3354,9500.0
2007-04-04 11:50:00,118.14,118.39,118.13,118.26,10700.0,95.3273,95.529,95.3192,95.4241,10700.0
2007-04-04 11:55:00,118.26,118.38,118.25,118.3,5000.0,95.4241,95.521,95.4161,95.4564,5000.0
2007-04-04 12:00:00,118.19,118.35,118.13,118.35,2900.0,95.3677,95.4968,95.3192,95.4968,2900.0
2007-04-04 12:05:00,118.32,118.41,118.32,118.36,1100.0,95.4726,95.5452,95.4726,95.5048,1100.0
2007-04-04 12:10:00,118.32,118.33,118.18,118.24,4400.0,95.4726,95.4806,95.3596,95.408,4400.0
2007-04-04 12:15:00,118.23,118.4,118.21,118.39,9200.0,95.3999,95.5371,95.3838,95.529,9200.0
2007-04-04 12:20:00,118.38,118.38,118.2,118.31,10100.0,95.521,95.521,95.3757,95.4645,10100.0
2007-04-04 12:25:00,118.31,118.33,118.26,118.27,1200.0,95.4645,95.4806,95.4241,95.4322,1200.0
2007-04-04 12:30:00,118.27,118.27,118.24,118.24,1000.0,95.4322,95.4322,95.408,95.408,1000.0
2007-04-04 12:35:00,118.2,118.2,118.05,118.05,5900.0,95.3757,95.3757,95.2547,95.2547,5900.0
2007-04-04 12:40:00,118.03,118.03,117.88,117.88,4000.0,95.2386,95.2386,95.1175,95.1175,4000.0
2007-04-04 12:45:00,117.84,118.02,117.84,117.91,3800.0,95.0852,95.2305,95.0852,95.1417,3800.0
2007-04-04 12:50:00,117.92,118.03,117.92,118.03,1800.0,95.1498,95.2386,95.1498,95.2386,1800.0
2007-04-04 12:55:00,118.08,118.12,118.08,118.12,1200.0,95.2789,95.3112,95.2789,95.3112,1200.0
2007-04-04 13:00:00,118.12,118.17,117.92,117.96,8300.0,95.3112,95.3515,95.1498,95.1821,8300.0
2007-04-04 13:05:00,117.93,118.06,117.92,118.06,1400.0,95.1579,95.2628,95.1498,95.2628,1400.0
2007-04-04 13:10:00,118.01,118.05,118.01,118.05,900.0,95.2224,95.2547,95.2224,95.2547,900.0
2007-04-04 13:15:00,118.08,118.17,118.08,118.15,3500.0,95.2789,95.3515,95.2789,95.3354,3500.0
2007-04-04 13:20:00,118.16,118.16,118.06,118.09,2900.0,95.3435,95.3435,95.2628,95.287,2900.0
2007-04-04 13:25:00,118.1,118.1,118.06,118.06,300.0,95.295,95.295,95.2628,95.2628,300.0
2007-04-04 13:30:00,118.03,118.03,117.97,117.97,900.0,95.2386,95.2386,95.1901,95.1901,900.0
2007-04-04 13:35:00,117.97,117.97,117.84,117.91,3900.0,95.1901,95.1901,95.0852,95.1417,3900.0
2007-04-04 13:40:00,117.9,117.91,117.85,117.9,3600.0,95.1337,95.1417,95.0933,95.1337,3600.0
2007-04-04 13:45:00,117.88,117.89,117.86,117.88,1400.0,95.1175,95.1256,95.1014,95.1175,1400.0
2007-04-04 13:50:00,117.91,117.91,117.91,117.91,100.0,95.1417,95.1417,95.1417,95.1417,100.0
2007-04-04 13:55:00,117.86,117.87,117.84,117.84,1900.0,95.1014,95.1095,95.0852,95.0852,1900.0
2007-04-04 14:00:00,117.84,117.93,117.72,117.93,5700.0,95.0852,95.1579,94.9884,95.1579,5700.0
2007-04-04 14:05:00,117.91,117.93,117.79,117.93,4000.0,95.1417,95.1579,95.0449,95.1579,4000.0
2007-04-04 14:10:00,117.92,117.93,117.81,117.81,3400.0,95.1498,95.1579,95.061,95.061,3400.0
2007-04-04 14:15:00,117.82,117.93,117.82,117.93,3700.0,95.0691,95.1579,95.0691,95.1579,3700.0
2007-04-04 14:20:00,117.91,117.93,117.84,117.91,3900.0,95.1417,95.1579,95.0852,95.1417,3900.0
2007-04-04 14:25:00,117.92,117.99,117.91,117.91,2400.0,95.1498,95.2063,95.1417,95.1417,2400.0
2007-04-04 14:30:00,117.92,118.0,117.84,117.86,4900.0,95.1498,95.2144,95.0852,95.1014,4900.0
2007-04-04 14:35:00,117.87,117.97,117.85,117.93,4500.0,95.1095,95.1901,95.0933,95.1579,4500.0
2007-04-04 14:40:00,117.95,118.0,117.92,117.92,2000.0,95.174,95.2144,95.1498,95.1498,2000.0
2007-04-04 14:45:00,117.9,117.97,117.83,117.93,3900.0,95.1337,95.1901,95.0772,95.1579,3900.0
2007-04-04 14:50:00,117.94,117.99,117.93,117.99,2300.0,95.1659,95.2063,95.1579,95.2063,2300.0
2007-04-04 14:55:00,118.0,118.04,118.0,118.03,2500.0,95.2144,95.2466,95.2144,95.2386,2500.0
2007-04-04 15:00:00,118.01,118.02,118.0,118.02,2400.0,95.2224,95.2305,95.2144,95.2305,2400.0
2007-04-04 15:05:00,118.02,118.15,118.02,118.15,3900.0,95.2305,95.3354,95.2305,95.3354,3900.0
2007-04-04 15:10:00,118.15,118.19,118.11,118.19,3600.0,95.3354,95.3677,95.3031,95.3677,3600.0
2007-04-04 15:15:00,118.19,118.27,118.19,118.25,4200.0,95.3677,95.4322,95.3677,95.4161,4200.0
2007-04-04 15:20:00,118.25,118.25,118.18,118.19,3500.0,95.4161,95.4161,95.3596,95.3677,3500.0
2007-04-04 15:25:00,118.16,118.3,118.15,118.3,4800.0,95.3435,95.4564,95.3354,95.4564,4800.0
2007-04-04 15:30:00,118.28,118.31,118.04,118.05,6000.0,95.4403,95.4645,95.2466,95.2547,6000.0
2007-04-04 15:35:00,118.09,118.21,118.09,118.15,4100.0,95.287,95.3838,95.287,95.3354,4100.0
2007-04-04 15:40:00,118.16,118.17,118.01,118.04,4700.0,95.3435,95.3515,95.2224,95.2466,4700.0
2007-04-04 15:45:00,118.05,118.23,118.04,118.17,7500.0,95.2547,95.3999,95.2466,95.3515,7500.0
2007-04-04 15:50:00,118.15,118.16,118.06,118.11,6800.0,95.3354,95.3435,95.2628,95.3031,6800.0
2007-04-04 15:55:00,118.09,118.18,117.99,118.04,10500.0,95.287,95.3596,95.2063,95.2466,10500.0
2007-04-05 09:30:00,118.07,118.1,117.75,118.03,8000.0,95.2708,95.295,95.0126,95.2386,8000.0
2007-04-05 09:35:00,118.02,118.39,118.0,118.39,3000.0,95.2305,95.529,95.2144,95.529,3000.0
2007-04-05 09:40:00,118.32,118.32,118.04,118.04,5000.0,95.4726,95.4726,95.2466,95.2466,5000.0
2007-04-05 09:45:00,118.06,118.5,118.06,118.41,10000.0,95.2628,95.6178,95.2628,95.5452,10000.0
2007-04-05 09:50:00,118.44,118.55,118.43,118.55,5100.0,95.5694,95.6581,95.5613,95.6581,5100.0
2007-04-05 09:55:00,118.55,118.73,118.53,118.53,7900.0,95.6581,95.8034,95.642,95.642,7900.0
2007-04-05 10:00:00,118.54,118.55,118.21,118.22,3100.0,95.6501,95.6581,95.3838,95.3919,3100.0
2007-04-05 10:05:00,118.22,118.3,118.11,118.25,5200.0,95.3919,95.4564,95.3031,95.4161,5200.0
2007-04-05 10:10:00,118.26,118.29,117.98,117.99,5200.0,95.4241,95.4484,95.1982,95.2063,5200.0
2007-04-05 10:15:00,117.98,117.99,117.91,117.92,3000.0,95.1982,95.2063,95.1417,95.1498,3000.0
2007-04-05 10:20:00,117.87,117.87,117.58,117.71,6500.0,95.1095,95.1095,94.8755,94.9804,6500.0
2007-04-05 10:25:00,117.68,117.69,117.6,117.61,3300.0,94.9561,94.9642,94.8916,94.8997,3300.0
2007-04-05 10:30:00,117.63,117.85,117.63,117.85,3000.0,94.9158,95.0933,94.9158,95.0933,3000.0
2007-04-05 10:35:00,117.81,117.81,117.68,117.69,5400.0,95.061,95.061,94.9561,94.9642,5400.0
2007-04-05 10:40:00,117.68,117.94,117.67,117.76,4900.0,94.9561,95.1659,94.9481,95.0207,4900.0
2007-04-05 10:45:00,117.78,117.97,117.78,117.97,2500.0,95.0368,95.1901,95.0368,95.1901,2500.0
2007-04-05 10:50:00,118.0,118.19,117.96,118.18,6500.0,95.2144,95.3677,95.1821,95.3596,6500.0
2007-04-05 10:55:00,118.18,118.2,117.99,118.05,6400.0,95.3596,95.3757,95.2063,95.2547,6400.0
2007-04-05 11:00:00,118.05,118.1,118.05,118.09,1000.0,95.2547,95.295,95.2547,95.287,1000.0
2007-04-05 11:05:00,118.09,118.29,118.07,118.26,22300.0,95.287,95.4484,95.2708,95.4241,22300.0
2007-04-05 11:10:00,118.25,118.35,118.11,118.12,23000.0,95.4161,95.4968,95.3031,95.3112,23000.0
2007-04-05 11:15:00,118.15,118.23,118.13,118.14,1400.0,95.3354,95.3999,95.3192,95.3273,1400.0
2007-04-05 11:20:00,118.14,118.14,118.0,118.01,2700.0,95.3273,95.3273,95.2144,95.2224,2700.0
2007-04-05 11:25:00,118.01,118.05,117.97,118.05,2800.0,95.2224,95.2547,95.1901,95.2547,2800.0
2007-04-05 11:30:00,118.01,118.06,118.0,118.0,7800.0,95.2224,95.2628,95.2144,95.2144,7800.0
2007-04-05 11:35:00,118.0,118.04,117.91,117.92,3800.0,95.2144,95.2466,95.1417,95.1498,3800.0
2007-04-05 11:40:00,117.92,117.92,117.81,117.81,800.0,95.1498,95.1498,95.061,95.061,800.0
2007-04-05 11:45:00,117.81,117.86,117.81,117.86,3100.0,95.061,95.1014,95.061,95.1014,3100.0
2007-04-05 11:50:00,117.87,117.87,117.82,117.86,2000.0,95.1095,95.1095,95.0691,95.1014,2000.0
2007-04-05 11:55:00,117.84,117.87,117.82,117.85,3600.0,95.0852,95.1095,95.0691,95.0933,3600.0
2007-04-05 12:00:00,117.86,118.25,117.86,118.13,4700.0,95.1014,95.4161,95.1014,95.3192,4700.0
2007-04-05 12:05:00,118.15,118.4,118.15,118.36,5100.0,95.3354,95.5371,95.3354,95.5048,5100.0
2007-04-05 12:10:00,118.34,118.34,118.07,118.09,1900.0,95.4887,95.4887,95.2708,95.287,1900.0
2007-04-05 12:15:00,118.09,118.09,118.09,118.09,300.0,95.287,95.287,95.287,95.287,300.0
2007-04-05 12:20:00,118.09,118.1,118.03,118.04,2200.0,95.287,95.295,95.2386,95.2466,2200.0
2007-04-05 12:25:00,118.04,118.04,117.92,117.93,2500.0,95.2466,95.2466,95.1498,95.1579,2500.0
2007-04-05 12:30:00,117.93,118.09,117.93,117.97,3500.0,95.1579,95.287,95.1579,95.1901,3500.0
2007-04-05 12:35:00,117.98,117.99,117.98,117.99,800.0,95.1982,95.2063,95.1982,95.2063,800.0
2007-04-05 12:40:00,118.0,118.05,117.94,118.05,6900.0,95.2144,95.2547,95.1659,95.2547,6900.0
2007-04-05 12:45:00,118.06,118.07,117.84,117.84,4600.0,95.2628,95.2708,95.0852,95.0852,4600.0
2007-04-05 12:50:00,117.85,117.89,117.85,117.88,700.0,95.0933,95.1256,95.0933,95.1175,700.0
2007-04-05 12:55:00,117.91,117.96,117.91,117.94,1700.0,95.1417,95.1821,95.1417,95.1659,1700.0
2007-04-05 13:00:00,117.94,118.0,117.91,117.96,2500.0,95.1659,95.2144,95.1417,95.1821,2500.0
2007-04-05 13:05:00,117.96,117.96,117.92,117.94,2900.0,95.1821,95.1821,95.1498,95.1659,2900.0
2007-04-05 13:10:00,117.94,118.0,117.94,117.99,1000.0,95.1659,95.2144,95.1659,95.2063,1000.0
2007-04-05 13:15:00,117.98,118.08,117.98,118.08,1200.0,95.1982,95.2789,95.1982,95.2789,1200.0
2007-04-05 13:20:00,118.06,118.1,118.05,118.1,2300.0,95.2628,95.295,95.2547,95.295,2300.0
2007-04-05 13:25:00,118.09,118.09,117.99,118.0,2200.0,95.287,95.287,95.2063,95.2144,2200.0
2007-04-05 13:30:00,118.0,118.17,118.0,118.12,1900.0,95.2144,95.3515,95.2144,95.3112,1900.0
2007-04-05 13:35:00,118.11,118.11,118.09,118.09,800.0,95.3031,95.3031,95.287,95.287,800.0
2007-04-05 13:40:00,118.1,118.32,118.1,118.32,4200.0,95.295,95.4726,95.295,95.4726,4200.0
2007-04-05 13:45:00,118.31,118.4,118.28,118.39,2300.0,95.4645,95.5371,95.4403,95.529,2300.0
2007-04-05 13:50:00,118.4,118.59,118.39,118.5,10000.0,95.5371,95.6904,95.529,95.6178,10000.0
2007-04-05 13:55:00,118.53,118.53,118.42,118.47,1800.0,95.642,95.642,95.5533,95.5936,1800.0
2007-04-05 14:00:00,118.47,118.47,118.41,118.41,700.0,95.5936,95.5936,95.5452,95.5452,700.0
2007-04-05 14:05:00,118.4,118.5,118.39,118.5,4300.0,95.5371,95.6178,95.529,95.6178,4300.0
2007-04-05 14:10:00,118.49,118.49,118.39,118.49,6000.0,95.6097,95.6097,95.529,95.6097,6000.0
2007-04-05 14:15:00,118.48,118.7,118.48,118.7,4500.0,95.6017,95.7792,95.6017,95.7792,4500.0
2007-04-05 14:20:00,118.61,118.75,118.61,118.75,6500.0,95.7066,95.8195,95.7066,95.8195,6500.0
2007-04-05 14:25:00,118.79,118.79,118.69,118.69,900.0,95.8518,95.8518,95.7711,95.7711,900.0
2007-04-05 14:30:00,118.68,118.7,118.61,118.61,1700.0,95.763,95.7792,95.7066,95.7066,1700.0
2007-04-05 14:35:00,118.6,118.6,118.53,118.54,2100.0,95.6985,95.6985,95.642,95.6501,2100.0
2007-04-05 14:40:00,118.53,118.57,118.53,118.57,4200.0,95.642,95.6743,95.642,95.6743,4200.0
2007-04-05 14:45:00,118.56,118.8,118.56,118.75,5300.0,95.6662,95.8599,95.6662,95.8195,5300.0
2007-04-05 14:50:00,118.7,118.72,118.57,118.6,5000.0,95.7792,95.7953,95.6743,95.6985,5000.0
2007-04-05 14:55:00,118.6,118.6,118.43,118.51,7500.0,95.6985,95.6985,95.5613,95.6259,7500.0
2007-04-05 15:00:00,118.48,118.5,118.44,118.45,3700.0,95.6017,95.6178,95.5694,95.5775,3700.0
2007-04-05 15:05:00,118.45,118.52,118.39,118.44,10900.0,95.5775,95.6339,95.529,95.5694,10900.0
2007-04-05 15:10:00,118.46,118.46,118.43,118.43,800.0,95.5855,95.5855,95.5613,95.5613,800.0
2007-04-05 15:15:00,118.44,118.47,118.44,118.47,2700.0,95.5694,95.5936,95.5694,95.5936,2700.0
2007-04-05 15:20:00,118.47,118.56,118.47,118.53,5300.0,95.5936,95.6662,95.5936,95.642,5300.0
2007-04-05 15:25:00,118.51,118.51,118.44,118.44,2000.0,95.6259,95.6259,95.5694,95.5694,2000.0
2007-04-05 15:30:00,118.45,118.48,118.34,118.36,6400.0,95.5775,95.6017,95.4887,95.5048,6400.0
2007-04-05 15:35:00,118.34,118.41,118.3,118.3,4100.0,95.4887,95.5452,95.4564,95.4564,4100.0
2007-04-05 15:40:00,118.3,118.38,118.19,118.32,6700.0,95.4564,95.521,95.3677,95.4726,6700.0
2007-04-05 15:45:00,118.31,118.31,118.18,118.18,3800.0,95.4645,95.4645,95.3596,95.3596,3800.0
2007-04-05 15:50:00,118.19,118.29,118.15,118.27,9800.0,95.3677,95.4484,95.3354,95.4322,9800.0
2007-04-05 15:55:00,118.26,118.41,118.2,118.39,11300.0,95.4241,95.5452,95.3757,95.529,11300.0
2007-04-09 09:30:00,118.5,118.95,118.5,118.76,8400.0,95.6178,95.9809,95.6178,95.8276,8400.0
2007-04-09 09:35:00,118.75,118.9,118.5,118.5,2200.0,95.8195,95.9406,95.6178,95.6178,2200.0
2007-04-09 09:40:00,118.56,118.64,118.32,118.51,8200.0,95.6662,95.7308,95.4726,95.6259,8200.0
2007-04-09 09:45:00,118.45,118.47,118.15,118.16,8500.0,95.5775,95.5936,95.3354,95.3435,8500.0
2007-04-09 09:50:00,118.14,118.21,117.95,118.06,9500.0,95.3273,95.3838,95.174,95.2628,9500.0
2007-04-09 09:55:00,118.06,118.19,118.01,118.02,3500.0,95.2628,95.3677,95.2224,95.2305,3500.0
2007-04-09 10:00:00,118.02,118.09,118.0,118.04,2700.0,95.2305,95.287,95.2144,95.2466,2700.0
2007-04-09 10:05:00,118.04,118.05,117.68,117.68,5200.0,95.2466,95.2547,94.9561,94.9561,5200.0
2007-04-09 10:10:00,117.69,117.69,117.56,117.59,5100.0,94.9642,94.9642,94.8593,94.8835,5100.0
2007-04-09 10:15:00,117.55,117.65,117.22,117.56,11700.0,94.8512,94.9319,94.585,94.8593,11700.0
2007-04-09 10:20:00,117.57,117.76,117.56,117.68,2300.0,94.8674,95.0207,94.8593,94.9561,2300.0
2007-04-09 10:25:00,117.7,117.85,117.56,117.83,4200.0,94.9723,95.0933,94.8593,95.0772,4200.0
2007-04-09 10:30:00,117.83,117.83,117.66,117.83,4000.0,95.0772,95.0772,94.94,95.0772,4000.0
2007-04-09 10:35:00,117.81,117.85,117.64,117.64,1900.0,95.061,95.0933,94.9239,94.9239,1900.0
2007-04-09 10:40:00,117.65,117.76,117.65,117.68,3400.0,94.9319,95.0207,94.9319,94.9561,3400.0
2007-04-09 10:45:00,117.62,117.73,117.62,117.73,2100.0,94.9077,94.9965,94.9077,94.9965,2100.0
2007-04-09 10:50:00,117.73,117.82,117.73,117.82,2000.0,94.9965,95.0691,94.9965,95.0691,2000.0
2007-04-09 10:55:00,117.82,117.84,117.8,117.84,3400.0,95.0691,95.0852,95.053,95.0852,3400.0
2007-04-09 11:00:00,117.84,117.96,117.84,117.95,1900.0,95.0852,95.1821,95.0852,95.174,1900.0
2007-04-09 11:05:00,117.95,118.01,117.87,118.01,3300.0,95.174,95.2224,95.1095,95.2224,3300.0
2007-04-09 11:10:00,118.01,118.01,118.0,118.01,3900.0,95.2224,95.2224,95.2144,95.2224,3900.0
2007-04-09 11:15:00,118.01,118.01,117.7,117.7,3500.0,95.2224,95.2224,94.9723,94.9723,3500.0
2007-04-09 11:20:00,117.67,117.94,117.67,117.79,4200.0,94.9481,95.1659,94.9481,95.0449,4200.0
2007-04-09 11:25:00,117.82,117.82,117.75,117.82,900.0,95.0691,95.0691,95.0126,95.0691,900.0
2007-04-09 11:30:00,117.83,117.88,117.77,117.83,3200.0,95.0772,95.1175,95.0288,95.0772,3200.0
2007-04-09 11:35:00,117.82,117.9,117.8,117.82,3200.0,95.0691,95.1337,95.053,95.0691,3200.0
2007-04-09 11:40:00,117.83,117.88,117.83,117.84,2000.0,95.0772,95.1175,95.0772,95.0852,2000.0
2007-04-09 11:45:00,117.84,117.84,117.84,117.84,200.0,95.0852,95.0852,95.0852,95.0852,200.0
2007-04-09 11:50:00,117.8,117.82,117.71,117.73,2600.0,95.053,95.0691,94.9804,94.9965,2600.0
2007-04-09 11:55:00,117.73,117.75,117.67,117.67,2400.0,94.9965,95.0126,94.9481,94.9481,2400.0
2007-04-09 12:00:00,117.64,117.7,117.63,117.64,2100.0,94.9239,94.9723,94.9158,94.9239,2100.0
2007-04-09 12:05:00,117.67,117.72,117.66,117.66,2200.0,94.9481,94.9884,94.94,94.94,2200.0
2007-04-09 12:10:00,117.67,117.7,117.67,117.7,1400.0,94.9481,94.9723,94.9481,94.9723,1400.0
2007-04-09 12:15:00,117.71,117.72,117.67,117.7,4000.0,94.9804,94.9884,94.9481,94.9723,4000.0
2007-04-09 12:20:00,117.7,117.71,117.69,117.7,1500.0,94.9723,94.9804,94.9642,94.9723,1500.0
2007-04-09 12:25:00,117.72,117.73,117.71,117.72,1700.0,94.9884,94.9965,94.9804,94.9884,1700.0
2007-04-09 12:30:00,117.71,117.74,117.71,117.72,3900.0,94.9804,95.0046,94.9804,94.9884,3900.0
2007-04-09 12:35:00,117.73,117.76,117.72,117.76,4200.0,94.9965,95.0207,94.9884,95.0207,4200.0
2007-04-09 12:40:00,117.75,117.77,117.7,117.72,2200.0,95.0126,95.0288,94.9723,94.9884,2200.0
2007-04-09 12:45:00,117.73,117.84,117.71,117.82,2000.0,94.9965,95.0852,94.9804,95.0691,2000.0
2007-04-09 12:50:00,117.83,117.83,117.67,117.73,4000.0,95.0772,95.0772,94.9481,94.9965,4000.0
2007-04-09 12:55:00,117.71,117.74,117.7,117.71,900.0,94.9804,95.0046,94.9723,94.9804,900.0
2007-04-09 13:00:00,117.74,117.96,117.74,117.96,3800.0,95.0046,95.1821,95.0046,95.1821,3800.0
2007-04-09 13:05:00,118.0,118.14,118.0,118.14,2100.0,95.2144,95.3273,95.2144,95.3273,2100.0
2007-04-09 13:10:00,118.14,118.15,117.93,117.94,4500.0,95.3273,95.3354,95.1579,95.1659,4500.0
2007-04-09 13:15:00,117.94,118.22,117.94,118.22,2600.0,95.1659,95.3919,95.1659,95.3919,2600.0
2007-04-09 13:20:00,118.22,118.25,118.18,118.18,2800.0,95.3919,95.4161,95.3596,95.3596,2800.0
2007-04-09 13:25:00,118.16,118.24,118.13,118.24,2400.0,95.3435,95.408,95.3192,95.408,2400.0
2007-04-09 13:30:00,118.14,118.23,118.03,118.04,2600.0,95.3273,95.3999,95.2386,95.2466,2600.0
2007-04-09 13:35:00,118.04,118.05,118.04,118.05,1500.0,95.2466,95.2547,95.2466,95.2547,1500.0
2007-04-09 13:40:00,118.07,118.07,118.05,118.06,700.0,95.2708,95.2708,95.2547,95.2628,700.0
2007-04-09 13:45:00,118.01,118.05,118.01,118.05,1300.0,95.2224,95.2547,95.2224,95.2547,1300.0
2007-04-09 13:50:00,118.04,118.07,118.02,118.02,2400.0,95.2466,95.2708,95.2305,95.2305,2400.0
2007-04-09 13:55:00,118.02,118.05,117.97,117.97,7300.0,95.2305,95.2547,95.1901,95.1901,7300.0
2007-04-09 14:00:00,117.97,118.02,117.93,117.96,6300.0,95.1901,95.2305,95.1579,95.1821,6300.0
2007-04-09 14:05:00,117.97,118.01,117.93,117.98,6500.0,95.1901,95.2224,95.1579,95.1982,6500.0
2007-04-09 14:10:00,117.98,118.0,117.85,117.91,7000.0,95.1982,95.2144,95.0933,95.1417,7000.0
2007-04-09 14:15:00,117.94,118.01,117.92,117.96,3900.0,95.1659,95.2224,95.1498,95.1821,3900.0
2007-04-09 14:20:00,117.97,118.01,117.9,117.97,4100.0,95.1901,95.2224,95.1337,95.1901,4100.0
2007-04-09 14:25:00,117.98,117.99,117.95,117.96,1700.0,95.1982,95.2063,95.174,95.1821,1700.0
2007-04-09 14:30:00,117.95,117.95,117.9,117.91,4300.0,95.174,95.174,95.1337,95.1417,4300.0
2007-04-09 14:35:00,117.9,117.9,117.78,117.82,6500.0,95.1337,95.1337,95.0368,95.0691,6500.0
2007-04-09 14:40:00,117.82,117.93,117.8,117.93,5900.0,95.0691,95.1579,95.053,95.1579,5900.0
2007-04-09 14:45:00,117.92,117.93,117.91,117.91,2900.0,95.1498,95.1579,95.1417,95.1417,2900.0
2007-04-09 14:50:00,117.91,118.03,117.91,118.03,6500.0,95.1417,95.2386,95.1417,95.2386,6500.0
2007-04-09 14:55:00,118.03,118.15,118.02,118.08,4200.0,95.2386,95.3354,95.2305,95.2789,4200.0
2007-04-09 15:00:00,118.11,118.11,118.02,118.03,7500.0,95.3031,95.3031,95.2305,95.2386,7500.0
2007-04-09 15:05:00,118.08,118.09,117.95,117.98,5400.0,95.2789,95.287,95.174,95.1982,5400.0
2007-04-09 15:10:00,117.95,118.08,117.95,118.05,6400.0,95.174,95.2789,95.174,95.2547,6400.0
2007-04-09 15:15:00,118.06,118.12,118.05,118.1,6500.0,95.2628,95.3112,95.2547,95.295,6500.0
2007-04-09 15:20:00,118.09,118.1,118.02,118.09,8600.0,95.287,95.295,95.2305,95.287,8600.0
2007-04-09 15:25:00,118.09,118.09,118.0,118.03,2500.0,95.287,95.287,95.2144,95.2386,2500.0
2007-04-09 15:30:00,118.04,118.06,118.02,118.03,4400.0,95.2466,95.2628,95.2305,95.2386,4400.0
2007-04-09 15:35:00,118.06,118.15,118.03,118.06,6700.0,95.2628,95.3354,95.2386,95.2628,6700.0
2007-04-09 15:40:00,118.08,118.21,117.93,118.2,9700.0,95.2789,95.3838,95.1579,95.3757,9700.0
2007-04-09 15:45:00,118.22,118.22,118.1,118.1,3000.0,95.3919,95.3919,95.295,95.295,3000.0
2007-04-09 15:50:00,118.09,118.15,118.09,118.15,6700.0,95.287,95.3354,95.287,95.3354,6700.0
2007-04-09 15:55:00,118.14,118.15,118.01,118.06,10100.0,95.3273,95.3354,95.2224,95.2628,10100.0
2007-04-10 09:30:00,118.23,118.45,118.23,118.26,8100.0,95.3999,95.5775,95.3999,95.4241,8100.0
2007-04-10 09:35:00,118.24,118.5,118.23,118.47,5300.0,95.408,95.6178,95.3999,95.5936,5300.0
2007-04-10 09:40:00,118.47,118.8,118.47,118.77,8100.0,95.5936,95.8599,95.5936,95.8357,8100.0
2007-04-10 09:45:00,118.76,118.8,118.64,118.69,9000.0,95.8276,95.8599,95.7308,95.7711,9000.0
2007-04-10 09:50:00,118.7,119.78,118.7,119.69,44500.0,95.7792,96.6506,95.7792,96.578,44500.0
2007-04-10 09:55:00,119.66,119.66,119.26,119.46,29100.0,96.5538,96.5538,96.231,96.3924,29100.0
2007-04-10 10:00:00,119.43,119.8,119.29,119.48,25200.0,96.3682,96.6668,96.2553,96.4086,25200.0
2007-04-10 10:05:00,119.48,119.99,119.39,119.98,34100.0,96.4086,96.8201,96.3359,96.812,34100.0
2007-04-10 10:10:00,119.98,121.57,119.77,121.22,91400.0,96.812,98.095,96.6426,97.8126,91400.0
2007-04-10 10:15:00,121.22,121.26,120.69,120.7,24700.0,97.8126,97.8449,97.3849,97.393,24700.0
2007-04-10 10:20:00,120.7,120.73,120.09,120.54,25300.0,97.393,97.4172,96.9008,97.2639,25300.0
2007-04-10 10:25:00,120.54,120.8,120.42,120.45,20100.0,97.2639,97.4737,97.1671,97.1913,20100.0
2007-04-10 10:30:00,120.46,120.51,119.71,119.83,13300.0,97.1993,97.2397,96.5942,96.691,13300.0
2007-04-10 10:35:00,119.82,120.0,119.76,120.0,13600.0,96.6829,96.8282,96.6345,96.8282,13600.0
2007-04-10 10:40:00,120.0,120.2,119.93,120.0,32100.0,96.8282,96.9895,96.7717,96.8282,32100.0
2007-04-10 10:45:00,120.0,120.1,119.56,119.99,19500.0,96.8282,96.9088,96.4731,96.8201,19500.0
2007-04-10 10:50:00,119.91,119.91,119.61,119.81,8700.0,96.7555,96.7555,96.5135,96.6748,8700.0
2007-04-10 10:55:00,119.77,120.02,119.73,120.02,4900.0,96.6426,96.8443,96.6103,96.8443,4900.0
2007-04-10 11:00:00,120.01,120.01,118.72,118.77,42000.0,96.8362,96.8362,95.7953,95.8357,42000.0
2007-04-10 11:05:00,118.78,118.98,118.57,118.86,24900.0,95.8437,96.0051,95.6743,95.9083,24900.0
2007-04-10 11:10:00,118.81,118.82,118.27,118.57,15100.0,95.8679,95.876,95.4322,95.6743,15100.0
2007-04-10 11:15:00,118.57,118.77,118.51,118.77,2800.0,95.6743,95.8357,95.6259,95.8357,2800.0
2007-04-10 11:20:00,118.71,119.06,118.61,119.06,10200.0,95.7873,96.0697,95.7066,96.0697,10200.0
2007-04-10 11:25:00,119.03,119.52,119.03,119.48,11700.0,96.0455,96.4408,96.0455,96.4086,11700.0
2007-04-10 11:30:00,119.35,119.55,119.35,119.5,5800.0,96.3037,96.465,96.3037,96.4247,5800.0
2007-04-10 11:35:00,119.5,119.6,119.44,119.44,5500.0,96.4247,96.5054,96.3763,96.3763,5500.0
2007-04-10 11:40:00,119.45,119.6,119.4,119.51,4900.0,96.3844,96.5054,96.344,96.4328,4900.0
2007-04-10 11:45:00,119.49,119.54,119.42,119.42,3800.0,96.4166,96.457,96.3602,96.3602,3800.0
2007-04-10 11:50:00,119.37,119.51,119.35,119.46,5600.0,96.3198,96.4328,96.3037,96.3924,5600.0
2007-04-10 11:55:00,119.39,119.5,119.32,119.46,12800.0,96.3359,96.4247,96.2795,96.3924,12800.0
2007-04-10 12:00:00,119.5,119.67,119.42,119.65,11700.0,96.4247,96.5619,96.3602,96.5457,11700.0
2007-04-10 12:05:00,119.6,119.8,119.59,119.77,17500.0,96.5054,96.6668,96.4973,96.6426,17500.0
2007-04-10 12:10:00,119.78,119.84,119.66,119.84,8300.0,96.6506,96.6991,96.5538,96.6991,8300.0
2007-04-10 12:15:00,119.84,119.85,119.56,119.63,7700.0,96.6991,96.7071,96.4731,96.5296,7700.0
2007-04-10 12:20:00,119.66,119.66,119.36,119.44,18600.0,96.5538,96.5538,96.3117,96.3763,18600.0
2007-04-10 12:25:00,119.43,119.46,119.43,119.46,1100.0,96.3682,96.3924,96.3682,96.3924,1100.0
2007-04-10 12:30:00,119.45,119.47,119.43,119.43,2200.0,96.3844,96.4005,96.3682,96.3682,2200.0
2007-04-10 12:35:00,119.44,119.44,119.31,119.42,5300.0,96.3763,96.3763,96.2714,96.3602,5300.0
2007-04-10 12:40:00,119.41,119.48,119.35,119.36,4700.0,96.3521,96.4086,96.3037,96.3117,4700.0
2007-04-10 12:45:00,119.34,119.41,119.31,119.41,6100.0,96.2956,96.3521,96.2714,96.3521,6100.0
2007-04-10 12:50:00,119.36,119.36,119.0,119.03,9000.0,96.3117,96.3117,96.0213,96.0455,9000.0
2007-04-10 12:55:00,119.09,119.23,118.95,118.98,5100.0,96.0939,96.2068,95.9809,96.0051,5100.0
2007-04-10 13:00:00,118.98,119.12,118.95,119.1,4800.0,96.0051,96.1181,95.9809,96.1019,4800.0
2007-04-10 13:05:00,119.1,119.1,119.08,119.09,2100.0,96.1019,96.1019,96.0858,96.0939,2100.0
2007-04-10 13:10:00,119.07,119.09,119.06,119.06,3800.0,96.0777,96.0939,96.0697,96.0697,3800.0
2007-04-10 13:15:00,119.06,119.1,118.98,119.1,4300.0,96.0697,96.1019,96.0051,96.1019,4300.0
2007-04-10 13:20:00,119.1,119.3,119.08,119.2,20600.0,96.1019,96.2633,96.0858,96.1826,20600.0
2007-04-10 13:25:00,119.14,119.15,118.99,119.08,8600.0,96.1342,96.1423,96.0132,96.0858,8600.0
2007-04-10 13:30:00,119.06,119.09,118.94,119.07,7800.0,96.0697,96.0939,95.9728,96.0777,7800.0
2007-04-10 13:35:00,119.07,119.14,119.04,119.09,2600.0,96.0777,96.1342,96.0535,96.0939,2600.0
2007-04-10 13:40:00,119.09,119.1,119.02,119.04,5900.0,96.0939,96.1019,96.0374,96.0535,5900.0
2007-04-10 13:45:00,119.05,119.09,118.99,119.03,5800.0,96.0616,96.0939,96.0132,96.0455,5800.0
2007-04-10 13:50:00,119.01,119.07,119.01,119.01,7200.0,96.0293,96.0777,96.0293,96.0293,7200.0
2007-04-10 13:55:00,118.98,119.02,118.71,118.82,12600.0,96.0051,96.0374,95.7873,95.876,12600.0
2007-04-10 14:00:00,118.84,118.99,118.72,118.83,11800.0,95.8921,96.0132,95.7953,95.8841,11800.0
2007-04-10 14:05:00,118.83,119.02,118.83,118.92,23000.0,95.8841,96.0374,95.8841,95.9567,23000.0
2007-04-10 14:10:00,118.96,119.03,118.95,118.96,4600.0,95.989,96.0455,95.9809,95.989,4600.0
2007-04-10 14:15:00,118.96,119.03,118.96,119.03,6700.0,95.989,96.0455,95.989,96.0455,6700.0
2007-04-10 14:20:00,119.03,119.03,118.83,118.88,10700.0,96.0455,96.0455,95.8841,95.9244,10700.0
2007-04-10 14:25:00,118.88,118.92,118.71,118.71,8600.0,95.9244,95.9567,95.7873,95.7873,8600.0
2007-04-10 14:30:00,118.71,118.91,118.68,118.89,7200.0,95.7873,95.9486,95.763,95.9325,7200.0
2007-04-10 14:35:00,118.9,118.98,118.9,118.93,3600.0,95.9406,96.0051,95.9406,95.9648,3600.0
2007-04-10 14:40:00,118.94,118.96,118.92,118.92,1800.0,95.9728,95.989,95.9567,95.9567,1800.0
2007-04-10 14:45:00,118.91,118.91,118.73,118.81,4600.0,95.9486,95.9486,95.8034,95.8679,4600.0
2007-04-10 14:50:00,118.81,118.91,118.81,118.89,2700.0,95.8679,95.9486,95.8679,95.9325,2700.0
2007-04-10 14:55:00,118.89,119.06,118.88,119.05,21900.0,95.9325,96.0697,95.9244,96.0616,21900.0
2007-04-10 15:00:00,119.03,119.08,119.01,119.06,9600.0,96.0455,96.0858,96.0293,96.0697,9600.0
2007-04-10 15:05:00,119.06,119.1,118.98,118.98,9900.0,96.0697,96.1019,96.0051,96.0051,9900.0
2007-04-10 15:10:00,118.99,119.04,118.92,118.97,8900.0,96.0132,96.0535,95.9567,95.997,8900.0
2007-04-10 15:15:00,118.97,119.05,118.87,119.04,7200.0,95.997,96.0616,95.9164,96.0535,7200.0
2007-04-10 15:20:00,119.04,119.11,119.02,119.1,12600.0,96.0535,96.11,96.0374,96.1019,12600.0
2007-04-10 15:25:00,119.07,119.15,119.06,119.06,6300.0,96.0777,96.1423,96.0697,96.0697,6300.0
2007-04-10 15:30:00,119.07,119.15,119.06,119.06,12800.0,96.0777,96.1423,96.0697,96.0697,12800.0
2007-04-10 15:35:00,119.07,119.16,119.06,119.14,7000.0,96.0777,96.1504,96.0697,96.1342,7000.0
2007-04-10 15:40:00,119.11,119.13,118.92,118.96,12100.0,96.11,96.1262,95.9567,95.989,12100.0
2007-04-10 15:45:00,118.97,119.01,118.95,118.98,11600.0,95.997,96.0293,95.9809,96.0051,11600.0
2007-04-10 15:50:00,118.97,118.99,118.72,118.87,24100.0,95.997,96.0132,95.7953,95.9164,24100.0
2007-04-10 15:55:00,118.87,119.0,118.79,118.94,59600.0,95.9164,96.0213,95.8518,95.9728,59600.0
2007-04-11 09:30:00,118.84,118.84,117.74,118.05,17000.0,95.8921,95.8921,95.0046,95.2547,17000.0
2007-04-11 09:35:00,118.04,119.0,118.04,118.25,11000.0,95.2466,96.0213,95.2466,95.4161,11000.0
2007-04-11 09:40:00,118.29,118.32,118.12,118.14,7700.0,95.4484,95.4726,95.3112,95.3273,7700.0
2007-04-11 09:45:00,118.14,118.34,118.14,118.23,4900.0,95.3273,95.4887,95.3273,95.3999,4900.0
2007-04-11 09:50:00,118.24,118.35,118.01,118.19,7400.0,95.408,95.4968,95.2224,95.3677,7400.0
2007-04-11 09:55:00,118.15,118.37,118.14,118.35,4800.0,95.3354,95.5129,95.3273,95.4968,4800.0
2007-04-11 10:00:00,118.28,118.48,118.13,118.4,14000.0,95.4403,95.6017,95.3192,95.5371,14000.0
2007-04-11 10:05:00,118.39,118.45,118.33,118.45,18100.0,95.529,95.5775,95.4806,95.5775,18100.0
2007-04-11 10:10:00,118.39,118.55,118.39,118.49,10000.0,95.529,95.6581,95.529,95.6097,10000.0
2007-04-11 10:15:00,118.54,118.63,118.31,118.32,7300.0,95.6501,95.7227,95.4645,95.4726,7300.0
2007-04-11 10:20:00,118.31,118.31,118.2,118.27,4100.0,95.4645,95.4645,95.3757,95.4322,4100.0
2007-04-11 10:25:00,118.24,118.27,118.23,118.25,5600.0,95.408,95.4322,95.3999,95.4161,5600.0
2007-04-11 10:30:00,118.26,118.3,118.1,118.1,10900.0,95.4241,95.4564,95.295,95.295,10900.0
2007-04-11 10:35:00,118.09,118.09,118.0,118.0,3000.0,95.287,95.287,95.2144,95.2144,3000.0
2007-04-11 10:40:00,118.0,118.04,117.85,117.85,5300.0,95.2144,95.2466,95.0933,95.0933,5300.0
2007-04-11 10:45:00,117.88,117.91,117.4,117.61,24500.0,95.1175,95.1417,94.7302,94.8997,24500.0
2007-04-11 10:50:00,117.63,117.68,117.05,117.13,26800.0,94.9158,94.9561,94.4478,94.5123,26800.0
2007-04-11 10:55:00,117.15,117.15,116.85,116.9,12400.0,94.5285,94.5285,94.2864,94.3268,12400.0
2007-04-11 11:00:00,116.91,117.1,116.91,117.07,15800.0,94.3348,94.4881,94.3348,94.4639,15800.0
2007-04-11 11:05:00,117.06,117.08,116.82,116.82,5600.0,94.4559,94.472,94.2622,94.2622,5600.0
2007-04-11 11:10:00,116.81,117.15,116.76,117.15,6500.0,94.2541,94.5285,94.2138,94.5285,6500.0
2007-04-11 11:15:00,117.11,117.13,116.96,116.96,7400.0,94.4962,94.5123,94.3752,94.3752,7400.0
2007-04-11 11:20:00,116.97,117.07,116.81,117.07,9000.0,94.3832,94.4639,94.2541,94.4639,9000.0
2007-04-11 11:25:00,117.08,117.14,116.92,117.14,7400.0,94.472,94.5204,94.3429,94.5204,7400.0
2007-04-11 11:30:00,117.16,117.17,116.91,116.91,4400.0,94.5366,94.5446,94.3348,94.3348,4400.0
2007-04-11 11:35:00,116.9,117.09,116.86,117.01,4800.0,94.3268,94.4801,94.2945,94.4155,4800.0
2007-04-11 11:40:00,117.0,117.09,116.97,117.0,6500.0,94.4075,94.4801,94.3832,94.4075,6500.0
2007-04-11 11:45:00,117.0,117.17,117.0,117.15,7700.0,94.4075,94.5446,94.4075,94.5285,7700.0
2007-04-11 11:50:00,117.18,117.18,117.02,117.02,2800.0,94.5527,94.5527,94.4236,94.4236,2800.0
2007-04-11 11:55:00,117.04,117.04,116.99,117.02,5000.0,94.4397,94.4397,94.3994,94.4236,5000.0
2007-04-11 12:00:00,117.02,117.16,116.88,117.16,9000.0,94.4236,94.5366,94.3106,94.5366,9000.0
2007-04-11 12:05:00,117.18,117.18,117.02,117.04,7900.0,94.5527,94.5527,94.4236,94.4397,7900.0
2007-04-11 12:10:00,117.02,117.18,116.97,117.16,14100.0,94.4236,94.5527,94.3832,94.5366,14100.0
2007-04-11 12:15:00,117.13,117.25,117.13,117.25,8500.0,94.5123,94.6092,94.5123,94.6092,8500.0
2007-04-11 12:20:00,117.25,117.25,117.19,117.2,2800.0,94.6092,94.6092,94.5608,94.5688,2800.0
2007-04-11 12:25:00,117.2,117.22,117.17,117.19,4600.0,94.5688,94.585,94.5446,94.5608,4600.0
2007-04-11 12:30:00,117.19,117.2,117.1,117.11,6900.0,94.5608,94.5688,94.4881,94.4962,6900.0
2007-04-11 12:35:00,117.11,117.12,117.07,117.12,3100.0,94.4962,94.5043,94.4639,94.5043,3100.0
2007-04-11 12:40:00,117.12,117.17,117.1,117.1,8000.0,94.5043,94.5446,94.4881,94.4881,8000.0
2007-04-11 12:45:00,117.1,117.1,116.99,117.0,2800.0,94.4881,94.4881,94.3994,94.4075,2800.0
2007-04-11 12:50:00,117.0,117.08,117.0,117.08,3300.0,94.4075,94.472,94.4075,94.472,3300.0
2007-04-11 12:55:00,117.07,117.08,116.87,116.89,3300.0,94.4639,94.472,94.3026,94.3187,3300.0
2007-04-11 13:00:00,116.9,117.03,116.86,116.93,4100.0,94.3268,94.4317,94.2945,94.351,4100.0
2007-04-11 13:05:00,116.93,117.0,116.9,117.0,3100.0,94.351,94.4075,94.3268,94.4075,3100.0
2007-04-11 13:10:00,117.0,117.02,116.79,116.94,48600.0,94.4075,94.4236,94.238,94.359,48600.0
2007-04-11 13:15:00,116.95,117.0,116.92,116.93,25500.0,94.3671,94.4075,94.3429,94.351,25500.0
2007-04-11 13:20:00,116.93,116.93,116.84,116.9,6400.0,94.351,94.351,94.2783,94.3268,6400.0
2007-04-11 13:25:00,116.94,117.0,116.94,116.98,7700.0,94.359,94.4075,94.359,94.3913,7700.0
2007-04-11 13:30:00,116.98,116.99,116.9,116.9,4500.0,94.3913,94.3994,94.3268,94.3268,4500.0
2007-04-11 13:35:00,116.91,116.92,116.81,116.92,7400.0,94.3348,94.3429,94.2541,94.3429,7400.0
2007-04-11 13:40:00,116.92,117.04,116.92,117.02,22600.0,94.3429,94.4397,94.3429,94.4236,22600.0
2007-04-11 13:45:00,117.0,117.02,116.93,116.93,11500.0,94.4075,94.4236,94.351,94.351,11500.0
2007-04-11 13:50:00,116.92,116.92,116.84,116.86,2400.0,94.3429,94.3429,94.2783,94.2945,2400.0
2007-04-11 13:55:00,116.84,116.85,116.76,116.76,3000.0,94.2783,94.2864,94.2138,94.2138,3000.0
2007-04-11 14:00:00,116.76,116.76,116.38,116.5,25700.0,94.2138,94.2138,93.9072,94.004,25700.0
2007-04-11 14:05:00,116.44,116.5,116.2,116.2,8200.0,93.9556,94.004,93.7619,93.7619,8200.0
2007-04-11 14:10:00,116.22,116.23,116.02,116.23,15500.0,93.7781,93.7861,93.6167,93.7861,15500.0
2007-04-11 14:15:00,116.24,116.4,116.06,116.18,13900.0,93.7942,93.9233,93.649,93.7458,13900.0
2007-04-11 14:20:00,116.16,116.25,116.07,116.17,7800.0,93.7297,93.8023,93.657,93.7377,7800.0
2007-04-11 14:25:00,116.17,116.3,116.05,116.1,9200.0,93.7377,93.8426,93.6409,93.6812,9200.0
2007-04-11 14:30:00,116.07,116.19,116.0,116.08,11200.0,93.657,93.7539,93.6005,93.6651,11200.0
2007-04-11 14:35:00,116.07,116.1,115.9,115.98,18400.0,93.657,93.6812,93.5199,93.5844,18400.0
2007-04-11 14:40:00,115.96,116.0,115.84,115.95,7400.0,93.5683,93.6005,93.4714,93.5602,7400.0
2007-04-11 14:45:00,115.88,115.94,115.73,115.81,7800.0,93.5037,93.5521,93.3827,93.4472,7800.0
2007-04-11 14:50:00,115.81,115.89,115.79,115.87,8300.0,93.4472,93.5118,93.4311,93.4957,8300.0
2007-04-11 14:55:00,115.87,115.89,115.85,115.87,3900.0,93.4957,93.5118,93.4795,93.4957,3900.0
2007-04-11 15:00:00,115.86,115.97,115.71,115.95,12700.0,93.4876,93.5763,93.3665,93.5602,12700.0
2007-04-11 15:05:00,115.92,115.97,115.86,115.88,4800.0,93.536,93.5763,93.4876,93.5037,4800.0
2007-04-11 15:10:00,115.89,116.08,115.87,115.95,8000.0,93.5118,93.6651,93.4957,93.5602,8000.0
2007-04-11 15:15:00,115.95,116.03,115.95,115.97,33500.0,93.5602,93.6248,93.5602,93.5763,33500.0
2007-04-11 15:20:00,115.97,116.13,115.96,116.07,13400.0,93.5763,93.7054,93.5683,93.657,13400.0
2007-04-11 15:25:00,116.05,116.09,115.93,116.06,13900.0,93.6409,93.6732,93.5441,93.649,13900.0
2007-04-11 15:30:00,116.05,116.05,115.94,115.97,7600.0,93.6409,93.6409,93.5521,93.5763,7600.0
2007-04-11 15:35:00,115.95,116.05,115.91,115.91,7900.0,93.5602,93.6409,93.5279,93.5279,7900.0
2007-04-11 15:40:00,115.9,115.99,115.86,115.98,10900.0,93.5199,93.5925,93.4876,93.5844,10900.0
2007-04-11 15:45:00,115.95,116.03,115.92,115.92,20800.0,93.5602,93.6248,93.536,93.536,20800.0
2007-04-11 15:50:00,115.92,116.14,115.92,116.05,23700.0,93.536,93.7135,93.536,93.6409,23700.0
2007-04-11 15:55:00,116.06,116.13,115.95,116.03,21600.0,93.649,93.7054,93.5602,93.6248,21600.0
2007-04-12 09:30:00,116.2,116.2,115.05,115.06,25100.0,93.7619,93.7619,92.834,92.8421,25100.0
2007-04-12 09:35:00,115.06,115.25,114.81,115.1,61700.0,92.8421,92.9954,92.6403,92.8743,61700.0
2007-04-12 09:40:00,115.13,115.13,114.65,114.75,24500.0,92.8985,92.8985,92.5112,92.5919,24500.0
2007-04-12 09:45:00,114.75,114.96,114.6,114.69,25400.0,92.5919,92.7614,92.4709,92.5435,25400.0
2007-04-12 09:50:00,114.69,114.88,114.69,114.88,14100.0,92.5435,92.6968,92.5435,92.6968,14100.0
2007-04-12 09:55:00,114.84,115.15,114.73,114.97,16800.0,92.6645,92.9147,92.5758,92.7694,16800.0
2007-04-12 10:00:00,114.99,115.48,114.98,115.48,9600.0,92.7856,93.181,92.7775,93.181,9600.0
2007-04-12 10:05:00,115.47,115.51,115.1,115.1,8800.0,93.1729,93.2052,92.8743,92.8743,8800.0
2007-04-12 10:10:00,115.11,115.11,114.89,114.99,11400.0,92.8824,92.8824,92.7049,92.7856,11400.0
2007-04-12 10:15:00,114.99,115.21,114.99,115.21,6600.0,92.7856,92.9631,92.7856,92.9631,6600.0
2007-04-12 10:20:00,115.23,115.56,115.23,115.53,15900.0,92.9792,93.2455,92.9792,93.2213,15900.0
2007-04-12 10:25:00,115.53,115.53,115.34,115.36,21600.0,93.2213,93.2213,93.068,93.0841,21600.0
2007-04-12 10:30:00,115.28,115.37,115.0,115.03,52100.0,93.0196,93.0922,92.7936,92.8179,52100.0
2007-04-12 10:35:00,115.03,115.11,115.0,115.0,15100.0,92.8179,92.8824,92.7936,92.7936,15100.0
2007-04-12 10:40:00,115.0,115.03,114.9,114.96,18000.0,92.7936,92.8179,92.713,92.7614,18000.0
2007-04-12 10:45:00,114.94,115.26,114.94,115.17,15700.0,92.7452,93.0034,92.7452,92.9308,15700.0
2007-04-12 10:50:00,115.21,115.36,115.0,115.08,23800.0,92.9631,93.0841,92.7936,92.8582,23800.0
2007-04-12 10:55:00,115.08,115.25,115.0,115.24,21600.0,92.8582,92.9954,92.7936,92.9873,21600.0
2007-04-12 11:00:00,115.23,115.26,115.04,115.12,12500.0,92.9792,93.0034,92.8259,92.8905,12500.0
2007-04-12 11:05:00,115.13,115.36,115.11,115.36,24900.0,92.8985,93.0841,92.8824,93.0841,24900.0
2007-04-12 11:10:00,115.36,115.4,115.0,115.12,44900.0,93.0841,93.1164,92.7936,92.8905,44900.0
2007-04-12 11:15:00,115.19,115.24,115.11,115.15,21400.0,92.947,92.9873,92.8824,92.9147,21400.0
2007-04-12 11:20:00,115.15,115.29,115.15,115.23,13600.0,92.9147,93.0276,92.9147,92.9792,13600.0
2007-04-12 11:25:00,115.21,115.25,115.08,115.08,11100.0,92.9631,92.9954,92.8582,92.8582,11100.0
2007-04-12 11:30:00,115.05,115.09,115.0,115.09,32800.0,92.834,92.8663,92.7936,92.8663,32800.0
2007-04-12 11:35:00,115.06,115.43,115.04,115.36,17300.0,92.8421,93.1406,92.8259,93.0841,17300.0
2007-04-12 11:40:00,115.35,115.35,115.13,115.31,14600.0,93.0761,93.0761,92.8985,93.0438,14600.0
2007-04-12 11:45:00,115.3,115.3,115.2,115.27,800.0,93.0357,93.0357,92.955,93.0115,800.0
2007-04-12 11:50:00,115.27,115.28,115.18,115.18,5200.0,93.0115,93.0196,92.9389,92.9389,5200.0
2007-04-12 11:55:00,115.18,115.23,115.07,115.11,22600.0,92.9389,92.9792,92.8501,92.8824,22600.0
2007-04-12 12:00:00,115.14,115.48,115.12,115.48,9400.0,92.9066,93.181,92.8905,93.181,9400.0
2007-04-12 12:05:00,115.47,115.64,115.45,115.61,9900.0,93.1729,93.3101,93.1568,93.2859,9900.0
2007-04-12 12:10:00,115.66,115.66,115.24,115.49,6700.0,93.3262,93.3262,92.9873,93.189,6700.0
2007-04-12 12:15:00,115.5,115.63,115.31,115.59,14700.0,93.1971,93.302,93.0438,93.2697,14700.0
2007-04-12 12:20:00,115.59,115.62,115.39,115.5,11500.0,93.2697,93.2939,93.1083,93.1971,11500.0
2007-04-12 12:25:00,115.51,115.56,115.41,115.43,12500.0,93.2052,93.2455,93.1245,93.1406,12500.0
2007-04-12 12:30:00,115.41,115.41,115.34,115.36,4300.0,93.1245,93.1245,93.068,93.0841,4300.0
2007-04-12 12:35:00,115.36,115.46,115.33,115.45,13900.0,93.0841,93.1648,93.0599,93.1568,13900.0
2007-04-12 12:40:00,115.41,115.61,115.35,115.51,16700.0,93.1245,93.2859,93.0761,93.2052,16700.0
2007-04-12 12:45:00,115.51,115.51,115.38,115.38,2400.0,93.2052,93.2052,93.1003,93.1003,2400.0
2007-04-12 12:50:00,115.39,115.45,115.37,115.4,7200.0,93.1083,93.1568,93.0922,93.1164,7200.0
2007-04-12 12:55:00,115.39,115.5,115.28,115.5,25000.0,93.1083,93.1971,93.0196,93.1971,25000.0
2007-04-12 13:00:00,115.5,115.79,115.4,115.79,10500.0,93.1971,93.4311,93.1164,93.4311,10500.0
2007-04-12 13:05:00,115.8,115.83,115.72,115.76,4200.0,93.4392,93.4634,93.3746,93.4069,4200.0
2007-04-12 13:10:00,115.66,115.66,115.5,115.5,3100.0,93.3262,93.3262,93.1971,93.1971,3100.0
2007-04-12 13:15:00,115.51,115.55,115.4,115.4,25000.0,93.2052,93.2374,93.1164,93.1164,25000.0
2007-04-12 13:20:00,115.38,115.58,115.38,115.58,5300.0,93.1003,93.2617,93.1003,93.2617,5300.0
2007-04-12 13:25:00,115.53,115.81,115.53,115.77,5600.0,93.2213,93.4472,93.2213,93.415,5600.0
2007-04-12 13:30:00,115.83,115.92,115.78,115.86,4300.0,93.4634,93.536,93.423,93.4876,4300.0
2007-04-12 13:35:00,115.91,115.96,115.8,115.86,4300.0,93.5279,93.5683,93.4392,93.4876,4300.0
2007-04-12 13:40:00,115.85,115.98,115.84,115.95,1900.0,93.4795,93.5844,93.4714,93.5602,1900.0
2007-04-12 13:45:00,115.95,115.99,115.95,115.99,2200.0,93.5602,93.5925,93.5602,93.5925,2200.0
2007-04-12 13:50:00,115.98,116.02,115.95,116.0,7300.0,93.5844,93.6167,93.5602,93.6005,7300.0
2007-04-12 13:55:00,116.0,116.0,115.92,115.92,3600.0,93.6005,93.6005,93.536,93.536,3600.0
2007-04-12 14:00:00,115.92,116.0,115.92,115.99,2900.0,93.536,93.6005,93.536,93.5925,2900.0
2007-04-12 14:05:00,115.99,116.18,115.99,116.14,8500.0,93.5925,93.7458,93.5925,93.7135,8500.0
2007-04-12 14:10:00,116.15,116.18,116.05,116.07,7300.0,93.7216,93.7458,93.6409,93.657,7300.0
2007-04-12 14:15:00,116.07,116.17,116.05,116.15,16600.0,93.657,93.7377,93.6409,93.7216,16600.0
2007-04-12 14:20:00,116.16,116.2,116.1,116.19,6900.0,93.7297,93.7619,93.6812,93.7539,6900.0
2007-04-12 14:25:00,116.2,116.25,116.16,116.17,3300.0,93.7619,93.8023,93.7297,93.7377,3300.0
2007-04-12 14:30:00,116.17,116.17,116.0,116.01,4700.0,93.7377,93.7377,93.6005,93.6086,4700.0
2007-04-12 14:35:00,116.01,116.2,116.0,116.18,3800.0,93.6086,93.7619,93.6005,93.7458,3800.0
2007-04-12 14:40:00,116.17,116.25,116.17,116.19,3900.0,93.7377,93.8023,93.7377,93.7539,3900.0
2007-04-12 14:45:00,116.16,116.16,116.07,116.12,2700.0,93.7297,93.7297,93.657,93.6974,2700.0
2007-04-12 14:50:00,116.13,116.23,116.13,116.19,3400.0,93.7054,93.7861,93.7054,93.7539,3400.0
2007-04-12 14:55:00,116.17,116.17,116.0,116.11,16200.0,93.7377,93.7377,93.6005,93.6893,16200.0
2007-04-12 15:00:00,116.09,116.18,116.07,116.14,16600.0,93.6732,93.7458,93.657,93.7135,16600.0
2007-04-12 15:05:00,116.17,116.26,115.93,115.97,27300.0,93.7377,93.8103,93.5441,93.5763,27300.0
2007-04-12 15:10:00,116.0,116.09,115.96,116.0,12000.0,93.6005,93.6732,93.5683,93.6005,12000.0
2007-04-12 15:15:00,116.0,116.01,115.9,116.01,18200.0,93.6005,93.6086,93.5199,93.6086,18200.0
2007-04-12 15:20:00,115.98,116.2,115.98,116.13,16600.0,93.5844,93.7619,93.5844,93.7054,16600.0
2007-04-12 15:25:00,116.12,116.2,115.93,116.2,18600.0,93.6974,93.7619,93.5441,93.7619,18600.0
2007-04-12 15:30:00,116.23,116.23,115.65,115.85,47900.0,93.7861,93.7861,93.3181,93.4795,47900.0
2007-04-12 15:35:00,115.84,116.12,115.8,116.08,18300.0,93.4714,93.6974,93.4392,93.6651,18300.0
2007-04-12 15:40:00,116.08,116.08,115.98,116.0,10300.0,93.6651,93.6651,93.5844,93.6005,10300.0
2007-04-12 15:45:00,116.0,116.0,115.86,115.87,21400.0,93.6005,93.6005,93.4876,93.4957,21400.0
2007-04-12 15:50:00,115.87,116.18,115.87,115.93,31000.0,93.4957,93.7458,93.4957,93.5441,31000.0
2007-04-12 15:55:00,115.91,116.1,115.88,115.92,28900.0,93.5279,93.6812,93.5037,93.536,28900.0
2007-04-13 09:30:00,116.0,116.08,115.31,115.56,16600.0,93.6005,93.6651,93.0438,93.2455,16600.0
2007-04-13 09:35:00,115.55,115.61,115.39,115.39,6400.0,93.2374,93.2859,93.1083,93.1083,6400.0
2007-04-13 09:40:00,115.36,115.37,115.11,115.14,8100.0,93.0841,93.0922,92.8824,92.9066,8100.0
2007-04-13 09:45:00,115.14,115.18,114.54,114.64,35700.0,92.9066,92.9389,92.4225,92.5032,35700.0
2007-04-13 09:50:00,114.65,114.65,114.26,114.6,30700.0,92.5112,92.5112,92.1965,92.4709,30700.0
2007-04-13 09:55:00,114.59,114.81,114.45,114.81,14700.0,92.4628,92.6403,92.3499,92.6403,14700.0
2007-04-13 10:00:00,114.78,114.78,114.18,114.58,16800.0,92.6161,92.6161,92.132,92.4547,16800.0
2007-04-13 10:05:00,114.55,114.56,114.04,114.23,13200.0,92.4305,92.4386,92.019,92.1723,13200.0
2007-04-13 10:10:00,114.26,114.26,114.04,114.1,5300.0,92.1965,92.1965,92.019,92.0674,5300.0
2007-04-13 10:15:00,114.15,114.3,114.12,114.18,8500.0,92.1078,92.2288,92.0836,92.132,8500.0
2007-04-13 10:20:00,114.26,114.39,114.21,114.39,7600.0,92.1965,92.3014,92.1562,92.3014,7600.0
2007-04-13 10:25:00,114.39,114.39,114.09,114.19,9800.0,92.3014,92.3014,92.0594,92.1401,9800.0
2007-04-13 10:30:00,114.19,114.34,114.18,114.27,10800.0,92.1401,92.2611,92.132,92.2046,10800.0
2007-04-13 10:35:00,114.26,114.75,114.26,114.37,14700.0,92.1965,92.5919,92.1965,92.2853,14700.0
2007-04-13 10:40:00,114.44,114.65,114.39,114.52,17200.0,92.3418,92.5112,92.3014,92.4063,17200.0
2007-04-13 10:45:00,114.48,114.49,114.31,114.31,6000.0,92.3741,92.3821,92.2369,92.2369,6000.0
2007-04-13 10:50:00,114.38,114.52,114.37,114.52,6300.0,92.2934,92.4063,92.2853,92.4063,6300.0
2007-04-13 10:55:00,114.47,114.53,114.44,114.45,5400.0,92.366,92.4144,92.3418,92.3499,5400.0
2007-04-13 11:00:00,114.44,114.65,114.44,114.54,8500.0,92.3418,92.5112,92.3418,92.4225,8500.0
2007-04-13 11:05:00,114.54,114.59,114.39,114.41,7900.0,92.4225,92.4628,92.3014,92.3176,7900.0
2007-04-13 11:10:00,114.35,114.35,114.14,114.18,10200.0,92.2692,92.2692,92.0997,92.132,10200.0
2007-04-13 11:15:00,114.16,114.23,114.11,114.12,4000.0,92.1159,92.1723,92.0755,92.0836,4000.0
2007-04-13 11:20:00,114.12,114.24,114.08,114.19,5900.0,92.0836,92.1804,92.0513,92.1401,5900.0
2007-04-13 11:25:00,114.18,114.24,114.17,114.19,4300.0,92.132,92.1804,92.1239,92.1401,4300.0
2007-04-13 11:30:00,114.18,114.35,114.11,114.29,4700.0,92.132,92.2692,92.0755,92.2207,4700.0
2007-04-13 11:35:00,114.33,114.33,114.09,114.1,6500.0,92.253,92.253,92.0594,92.0674,6500.0
2007-04-13 11:40:00,114.1,114.3,114.06,114.09,6900.0,92.0674,92.2288,92.0352,92.0594,6900.0
2007-04-13 11:45:00,114.12,114.22,114.12,114.2,1900.0,92.0836,92.1643,92.0836,92.1481,1900.0
2007-04-13 11:50:00,114.2,114.22,114.16,114.16,2000.0,92.1481,92.1643,92.1159,92.1159,2000.0
2007-04-13 11:55:00,114.15,114.34,114.12,114.29,6000.0,92.1078,92.2611,92.0836,92.2207,6000.0
2007-04-13 12:00:00,114.25,114.25,114.06,114.09,6100.0,92.1885,92.1885,92.0352,92.0594,6100.0
2007-04-13 12:05:00,114.14,114.32,114.14,114.26,5300.0,92.0997,92.245,92.0997,92.1965,5300.0
2007-04-13 12:10:00,114.26,114.28,114.2,114.25,3300.0,92.1965,92.2127,92.1481,92.1885,3300.0
2007-04-13 12:15:00,114.28,114.28,114.19,114.19,3500.0,92.2127,92.2127,92.1401,92.1401,3500.0
2007-04-13 12:20:00,114.23,114.25,114.17,114.21,4400.0,92.1723,92.1885,92.1239,92.1562,4400.0
2007-04-13 12:25:00,114.19,114.19,114.15,114.18,5700.0,92.1401,92.1401,92.1078,92.132,5700.0
2007-04-13 12:30:00,114.16,114.16,114.1,114.12,12300.0,92.1159,92.1159,92.0674,92.0836,12300.0
2007-04-13 12:35:00,114.12,114.14,114.06,114.09,6100.0,92.0836,92.0997,92.0352,92.0594,6100.0
2007-04-13 12:40:00,114.07,114.23,114.07,114.19,12300.0,92.0432,92.1723,92.0432,92.1401,12300.0
2007-04-13 12:45:00,114.2,114.22,114.18,114.18,5600.0,92.1481,92.1643,92.132,92.132,5600.0
2007-04-13 12:50:00,114.18,114.19,114.14,114.17,3500.0,92.132,92.1401,92.0997,92.1239,3500.0
2007-04-13 12:55:00,114.16,114.19,114.16,114.19,18500.0,92.1159,92.1401,92.1159,92.1401,18500.0
2007-04-13 13:00:00,114.17,114.2,114.17,114.19,14000.0,92.1239,92.1481,92.1239,92.1401,14000.0
2007-04-13 13:05:00,114.18,114.19,114.11,114.19,7200.0,92.132,92.1401,92.0755,92.1401,7200.0
2007-04-13 13:10:00,114.19,114.28,114.1,114.12,9700.0,92.1401,92.2127,92.0674,92.0836,9700.0
2007-04-13 13:15:00,114.12,114.21,114.12,114.2,3500.0,92.0836,92.1562,92.0836,92.1481,3500.0
2007-04-13 13:20:00,114.21,114.21,114.19,114.21,3000.0,92.1562,92.1562,92.1401,92.1562,3000.0
2007-04-13 13:25:00,114.2,114.2,114.12,114.12,4600.0,92.1481,92.1481,92.0836,92.0836,4600.0
2007-04-13 13:30:00,114.13,114.23,114.12,114.17,7200.0,92.0916,92.1723,92.0836,92.1239,7200.0
2007-04-13 13:35:00,114.17,114.17,114.04,114.09,7400.0,92.1239,92.1239,92.019,92.0594,7400.0
2007-04-13 13:40:00,114.11,114.2,114.03,114.03,14400.0,92.0755,92.1481,92.011,92.011,14400.0
2007-04-13 13:45:00,114.04,114.1,113.8,114.1,25200.0,92.019,92.0674,91.8254,92.0674,25200.0
2007-04-13 13:50:00,113.94,113.98,113.81,113.84,13000.0,91.9383,91.9706,91.8334,91.8576,13000.0
2007-04-13 13:55:00,113.83,113.83,113.7,113.8,9700.0,91.8496,91.8496,91.7447,91.8254,9700.0
2007-04-13 14:00:00,113.8,113.81,113.73,113.81,12200.0,91.8254,91.8334,91.7689,91.8334,12200.0
2007-04-13 14:05:00,113.8,113.81,113.55,113.55,15600.0,91.8254,91.8334,91.6236,91.6236,15600.0
2007-04-13 14:10:00,113.56,113.58,113.54,113.58,11900.0,91.6317,91.6478,91.6156,91.6478,11900.0
2007-04-13 14:15:00,113.58,113.65,113.57,113.62,8500.0,91.6478,91.7043,91.6398,91.6801,8500.0
2007-04-13 14:20:00,113.63,113.8,113.56,113.8,16600.0,91.6882,91.8254,91.6317,91.8254,16600.0
2007-04-13 14:25:00,113.8,113.91,113.69,113.86,13700.0,91.8254,91.9141,91.7366,91.8738,13700.0
2007-04-13 14:30:00,113.84,113.92,113.83,113.89,9200.0,91.8576,91.9222,91.8496,91.898,9200.0
2007-04-13 14:35:00,113.87,113.96,113.86,113.96,9800.0,91.8819,91.9545,91.8738,91.9545,9800.0
2007-04-13 14:40:00,113.97,114.08,113.97,114.0,20500.0,91.9625,92.0513,91.9625,91.9867,20500.0
2007-04-13 14:45:00,114.01,114.07,113.96,114.06,8600.0,91.9948,92.0432,91.9545,92.0352,8600.0
2007-04-13 14:50:00,114.05,114.15,114.0,114.06,10600.0,92.0271,92.1078,91.9867,92.0352,10600.0
2007-04-13 14:55:00,114.04,114.14,114.03,114.11,3500.0,92.019,92.0997,92.011,92.0755,3500.0
2007-04-13 15:00:00,114.09,114.1,114.0,114.06,10100.0,92.0594,92.0674,91.9867,92.0352,10100.0
2007-04-13 15:05:00,114.06,114.35,114.02,114.07,16600.0,92.0352,92.2692,92.0029,92.0432,16600.0
2007-04-13 15:10:00,114.06,114.23,114.06,114.09,10800.0,92.0352,92.1723,92.0352,92.0594,10800.0
2007-04-13 15:15:00,114.11,114.19,114.04,114.07,5900.0,92.0755,92.1401,92.019,92.0432,5900.0
2007-04-13 15:20:00,114.09,114.14,114.06,114.07,5800.0,92.0594,92.0997,92.0352,92.0432,5800.0
2007-04-13 15:25:00,114.07,114.09,113.96,114.02,14900.0,92.0432,92.0594,91.9545,92.0029,14900.0
2007-04-13 15:30:00,114.0,114.11,114.0,114.05,17500.0,91.9867,92.0755,91.9867,92.0271,17500.0
2007-04-13 15:35:00,114.04,114.08,114.0,114.04,13600.0,92.019,92.0513,91.9867,92.019,13600.0
2007-04-13 15:40:00,114.05,114.09,114.0,114.01,33100.0,92.0271,92.0594,91.9867,91.9948,33100.0
2007-04-13 15:45:00,114.0,114.19,114.0,114.19,11500.0,91.9867,92.1401,91.9867,92.1401,11500.0
2007-04-13 15:50:00,114.19,114.35,114.09,114.34,20300.0,92.1401,92.2692,92.0594,92.2611,20300.0
2007-04-13 15:55:00,114.33,114.33,114.13,114.17,16700.0,92.253,92.253,92.0916,92.1239,16700.0
2007-04-16 09:30:00,112.63,115.51,112.63,114.99,15100.0,90.8813,93.2052,90.8813,92.7856,15100.0
2007-04-16 09:35:00,115.07,115.74,114.85,115.25,24700.0,92.8501,93.3908,92.6726,92.9954,24700.0
2007-04-16 09:40:00,115.37,115.63,115.34,115.5,19800.0,93.0922,93.302,93.068,93.1971,19800.0
2007-04-16 09:45:00,115.49,115.7,115.37,115.55,48400.0,93.189,93.3585,93.0922,93.2374,48400.0
2007-04-16 09:50:00,115.55,115.67,115.0,115.17,35300.0,93.2374,93.3343,92.7936,92.9308,35300.0
2007-04-16 09:55:00,115.19,115.71,115.19,115.68,14400.0,92.947,93.3665,92.947,93.3423,14400.0
2007-04-16 10:00:00,115.66,115.74,115.54,115.65,17300.0,93.3262,93.3908,93.2294,93.3181,17300.0
2007-04-16 10:05:00,115.68,115.86,115.36,115.51,13800.0,93.3423,93.4876,93.0841,93.2052,13800.0
2007-04-16 10:10:00,115.61,115.93,115.51,115.89,17900.0,93.2859,93.5441,93.2052,93.5118,17900.0
2007-04-16 10:15:00,115.88,115.98,115.69,115.9,31500.0,93.5037,93.5844,93.3504,93.5199,31500.0
2007-04-16 10:20:00,115.89,115.92,115.68,115.75,20300.0,93.5118,93.536,93.3423,93.3988,20300.0
2007-04-16 10:25:00,115.83,116.2,115.83,116.16,11300.0,93.4634,93.7619,93.4634,93.7297,11300.0
2007-04-16 10:30:00,116.15,116.26,116.01,116.22,26000.0,93.7216,93.8103,93.6086,93.7781,26000.0
2007-04-16 10:35:00,116.22,116.36,116.2,116.26,6600.0,93.7781,93.891,93.7619,93.8103,6600.0
2007-04-16 10:40:00,116.24,116.35,116.13,116.35,20100.0,93.7942,93.883,93.7054,93.883,20100.0
2007-04-16 10:45:00,116.35,116.37,116.17,116.35,13200.0,93.883,93.8991,93.7377,93.883,13200.0
2007-04-16 10:50:00,116.35,116.35,116.18,116.25,15800.0,93.883,93.883,93.7458,93.8023,15800.0
2007-04-16 10:55:00,116.28,116.71,116.24,116.49,29700.0,93.8265,94.1734,93.7942,93.9959,29700.0
2007-04-16 11:00:00,116.42,116.65,116.31,116.65,12500.0,93.9394,94.125,93.8507,94.125,12500.0
2007-04-16 11:05:00,116.6,116.81,116.54,116.81,13800.0,94.0847,94.2541,94.0363,94.2541,13800.0
2007-04-16 11:10:00,116.8,116.96,116.77,116.9,11700.0,94.2461,94.3752,94.2219,94.3268,11700.0
2007-04-16 11:15:00,116.9,116.9,116.66,116.76,12900.0,94.3268,94.3268,94.1331,94.2138,12900.0
2007-04-16 11:20:00,116.8,117.0,116.8,117.0,8900.0,94.2461,94.4075,94.2461,94.4075,8900.0
2007-04-16 11:25:00,116.99,117.2,116.93,116.93,12700.0,94.3994,94.5688,94.351,94.351,12700.0
2007-04-16 11:30:00,116.94,116.95,116.78,116.83,9000.0,94.359,94.3671,94.2299,94.2703,9000.0
2007-04-16 11:35:00,116.83,117.03,116.76,117.03,8900.0,94.2703,94.4317,94.2138,94.4317,8900.0
2007-04-16 11:40:00,117.03,117.11,116.71,116.88,15700.0,94.4317,94.4962,94.1734,94.3106,15700.0
2007-04-16 11:45:00,116.8,117.1,116.79,117.09,10400.0,94.2461,94.4881,94.238,94.4801,10400.0
2007-04-16 11:50:00,117.1,117.2,117.03,117.18,8100.0,94.4881,94.5688,94.4317,94.5527,8100.0
2007-04-16 11:55:00,117.18,117.3,117.02,117.12,31800.0,94.5527,94.6495,94.4236,94.5043,31800.0
2007-04-16 12:00:00,117.04,117.05,117.0,117.02,8400.0,94.4397,94.4478,94.4075,94.4236,8400.0
2007-04-16 12:05:00,117.05,117.07,116.95,117.01,11100.0,94.4478,94.4639,94.3671,94.4155,11100.0
2007-04-16 12:10:00,117.0,117.02,116.95,117.0,13400.0,94.4075,94.4236,94.3671,94.4075,13400.0
2007-04-16 12:15:00,117.0,117.0,116.9,116.95,16000.0,94.4075,94.4075,94.3268,94.3671,16000.0
2007-04-16 12:20:00,116.94,117.0,116.9,116.9,12100.0,94.359,94.4075,94.3268,94.3268,12100.0
2007-04-16 12:25:00,116.9,117.0,116.9,116.95,17800.0,94.3268,94.4075,94.3268,94.3671,17800.0
2007-04-16 12:30:00,116.95,117.0,116.94,116.99,8900.0,94.3671,94.4075,94.359,94.3994,8900.0
2007-04-16 12:35:00,116.96,117.07,116.96,117.0,7400.0,94.3752,94.4639,94.3752,94.4075,7400.0
2007-04-16 12:40:00,117.0,117.0,116.95,116.98,10000.0,94.4075,94.4075,94.3671,94.3913,10000.0
2007-04-16 12:45:00,116.98,117.0,116.95,116.98,5200.0,94.3913,94.4075,94.3671,94.3913,5200.0
2007-04-16 12:50:00,116.98,116.98,116.85,116.85,600.0,94.3913,94.3913,94.2864,94.2864,600.0
2007-04-16 12:55:00,116.83,116.83,116.6,116.6,7600.0,94.2703,94.2703,94.0847,94.0847,7600.0
2007-04-16 13:00:00,116.6,116.67,116.59,116.66,12100.0,94.0847,94.1412,94.0766,94.1331,12100.0
2007-04-16 13:05:00,116.64,116.68,116.61,116.64,3000.0,94.117,94.1492,94.0928,94.117,3000.0
2007-04-16 13:10:00,116.61,116.65,116.52,116.52,4200.0,94.0928,94.125,94.0201,94.0201,4200.0
2007-04-16 13:15:00,116.53,116.72,116.5,116.72,5800.0,94.0282,94.1815,94.004,94.1815,5800.0
2007-04-16 13:20:00,116.71,116.77,116.71,116.77,2800.0,94.1734,94.2219,94.1734,94.2219,2800.0
2007-04-16 13:25:00,116.75,116.77,116.64,116.66,8000.0,94.2057,94.2219,94.117,94.1331,8000.0
2007-04-16 13:30:00,116.66,116.73,116.66,116.73,5500.0,94.1331,94.1896,94.1331,94.1896,5500.0
2007-04-16 13:35:00,116.72,116.97,116.72,116.97,12400.0,94.1815,94.3832,94.1815,94.3832,12400.0
2007-04-16 13:40:00,117.0,117.19,116.92,116.95,13400.0,94.4075,94.5608,94.3429,94.3671,13400.0
2007-04-16 13:45:00,116.95,117.0,116.87,116.99,2400.0,94.3671,94.4075,94.3026,94.3994,2400.0
2007-04-16 13:50:00,117.0,117.11,116.98,117.07,7500.0,94.4075,94.4962,94.3913,94.4639,7500.0
2007-04-16 13:55:00,117.03,117.03,116.87,116.87,2100.0,94.4317,94.4317,94.3026,94.3026,2100.0
2007-04-16 14:00:00,116.87,116.87,116.7,116.7,5500.0,94.3026,94.3026,94.1654,94.1654,5500.0
2007-04-16 14:05:00,116.73,116.81,116.7,116.7,5700.0,94.1896,94.2541,94.1654,94.1654,5700.0
2007-04-16 14:10:00,116.72,116.79,116.6,116.79,4900.0,94.1815,94.238,94.0847,94.238,4900.0
2007-04-16 14:15:00,116.8,116.82,116.73,116.75,9900.0,94.2461,94.2622,94.1896,94.2057,9900.0
2007-04-16 14:20:00,116.73,116.77,116.66,116.66,4400.0,94.1896,94.2219,94.1331,94.1331,4400.0
2007-04-16 14:25:00,116.69,116.76,116.66,116.68,8000.0,94.1573,94.2138,94.1331,94.1492,8000.0
2007-04-16 14:30:00,116.72,116.75,116.48,116.48,22500.0,94.1815,94.2057,93.9879,93.9879,22500.0
2007-04-16 14:35:00,116.48,116.6,116.28,116.45,26200.0,93.9879,94.0847,93.8265,93.9637,26200.0
2007-04-16 14:40:00,116.45,116.45,116.3,116.42,8100.0,93.9637,93.9637,93.8426,93.9394,8100.0
2007-04-16 14:45:00,116.38,116.43,116.3,116.31,8300.0,93.9072,93.9475,93.8426,93.8507,8300.0
2007-04-16 14:50:00,116.31,116.35,116.3,116.3,5300.0,93.8507,93.883,93.8426,93.8426,5300.0
2007-04-16 14:55:00,116.3,116.38,116.25,116.31,9200.0,93.8426,93.9072,93.8023,93.8507,9200.0
2007-04-16 15:00:00,116.3,116.41,116.3,116.35,7900.0,93.8426,93.9314,93.8426,93.883,7900.0
2007-04-16 15:05:00,116.36,116.58,116.36,116.55,19000.0,93.891,94.0686,93.891,94.0443,19000.0
2007-04-16 15:10:00,116.56,116.72,116.54,116.65,12100.0,94.0524,94.1815,94.0363,94.125,12100.0
2007-04-16 15:15:00,116.69,116.72,116.64,116.7,6500.0,94.1573,94.1815,94.117,94.1654,6500.0
2007-04-16 15:20:00,116.69,116.82,116.67,116.82,13800.0,94.1573,94.2622,94.1412,94.2622,13800.0
2007-04-16 15:25:00,116.85,116.95,116.85,116.87,13600.0,94.2864,94.3671,94.2864,94.3026,13600.0
2007-04-16 15:30:00,116.87,117.1,116.86,117.1,10800.0,94.3026,94.4881,94.2945,94.4881,10800.0
2007-04-16 15:35:00,117.12,117.12,116.8,116.8,34000.0,94.5043,94.5043,94.2461,94.2461,34000.0
2007-04-16 15:40:00,116.83,117.01,116.69,116.8,38200.0,94.2703,94.4155,94.1573,94.2461,38200.0
2007-04-16 15:45:00,116.79,116.8,116.52,116.63,31300.0,94.238,94.2461,94.0201,94.1089,31300.0
2007-04-16 15:50:00,116.63,116.73,116.53,116.63,42700.0,94.1089,94.1896,94.0282,94.1089,42700.0
2007-04-16 15:55:00,116.65,116.91,116.62,116.74,38500.0,94.125,94.3348,94.1008,94.1977,38500.0
2007-04-17 09:30:00,116.9,116.9,116.13,116.3,22700.0,94.3268,94.3268,93.7054,93.8426,22700.0
2007-04-17 09:35:00,116.3,116.4,115.7,115.7,23600.0,93.8426,93.9233,93.3585,93.3585,23600.0
2007-04-17 09:40:00,115.73,116.05,115.73,115.84,16200.0,93.3827,93.6409,93.3827,93.4714,16200.0
2007-04-17 09:45:00,115.81,115.94,115.79,115.92,7100.0,93.4472,93.5521,93.4311,93.536,7100.0
2007-04-17 09:50:00,115.95,115.96,115.63,115.81,13000.0,93.5602,93.5683,93.302,93.4472,13000.0
2007-04-17 09:55:00,115.72,115.76,115.49,115.52,12700.0,93.3746,93.4069,93.189,93.2132,12700.0
2007-04-17 10:00:00,115.51,115.53,115.35,115.42,11300.0,93.2052,93.2213,93.0761,93.1325,11300.0
2007-04-17 10:05:00,115.42,115.61,115.34,115.61,10500.0,93.1325,93.2859,93.068,93.2859,10500.0
2007-04-17 10:10:00,115.61,115.7,115.58,115.68,5000.0,93.2859,93.3585,93.2617,93.3423,5000.0
2007-04-17 10:15:00,115.71,116.03,115.71,115.9,13500.0,93.3665,93.6248,93.3665,93.5199,13500.0
2007-04-17 10:20:00,115.83,115.84,115.52,115.58,8100.0,93.4634,93.4714,93.2132,93.2617,8100.0
2007-04-17 10:25:00,115.57,115.63,115.38,115.42,4800.0,93.2536,93.302,93.1003,93.1325,4800.0
2007-04-17 10:30:00,115.36,115.53,115.36,115.44,9800.0,93.0841,93.2213,93.0841,93.1487,9800.0
2007-04-17 10:35:00,115.43,115.5,115.4,115.4,4700.0,93.1406,93.1971,93.1164,93.1164,4700.0
2007-04-17 10:40:00,115.38,115.61,115.35,115.57,4000.0,93.1003,93.2859,93.0761,93.2536,4000.0
2007-04-17 10:45:00,115.58,115.61,115.5,115.61,7600.0,93.2617,93.2859,93.1971,93.2859,7600.0
2007-04-17 10:50:00,115.59,115.81,115.53,115.78,7200.0,93.2697,93.4472,93.2213,93.423,7200.0
2007-04-17 10:55:00,115.77,115.8,115.54,115.56,4200.0,93.415,93.4392,93.2294,93.2455,4200.0
2007-04-17 11:00:00,115.55,115.6,115.51,115.51,5100.0,93.2374,93.2778,93.2052,93.2052,5100.0
2007-04-17 11:05:00,115.49,115.49,115.29,115.34,9200.0,93.189,93.189,93.0276,93.068,9200.0
2007-04-17 11:10:00,115.35,115.35,115.22,115.27,4500.0,93.0761,93.0761,92.9712,93.0115,4500.0
2007-04-17 11:15:00,115.29,115.33,115.26,115.29,4100.0,93.0276,93.0599,93.0034,93.0276,4100.0
2007-04-17 11:20:00,115.32,115.32,115.08,115.14,10800.0,93.0519,93.0519,92.8582,92.9066,10800.0
2007-04-17 11:25:00,115.14,115.2,115.14,115.2,3800.0,92.9066,92.955,92.9066,92.955,3800.0
2007-04-17 11:30:00,115.18,115.18,114.89,114.89,9300.0,92.9389,92.9389,92.7049,92.7049,9300.0
2007-04-17 11:35:00,114.92,114.97,114.79,114.79,16900.0,92.7291,92.7694,92.6242,92.6242,16900.0
2007-04-17 11:40:00,114.79,114.9,114.6,114.75,13700.0,92.6242,92.713,92.4709,92.5919,13700.0
2007-04-17 11:45:00,114.75,114.84,114.7,114.71,5400.0,92.5919,92.6645,92.5516,92.5596,5400.0
2007-04-17 11:50:00,114.71,114.83,114.69,114.79,5400.0,92.5596,92.6565,92.5435,92.6242,5400.0
2007-04-17 11:55:00,114.79,115.0,114.78,114.98,15000.0,92.6242,92.7936,92.6161,92.7775,15000.0
2007-04-17 12:00:00,114.97,115.0,114.71,114.77,13300.0,92.7694,92.7936,92.5596,92.6081,13300.0
2007-04-17 12:05:00,114.75,114.89,114.75,114.8,4200.0,92.5919,92.7049,92.5919,92.6323,4200.0
2007-04-17 12:10:00,114.7,114.74,114.62,114.62,2100.0,92.5516,92.5839,92.487,92.487,2100.0
2007-04-17 12:15:00,114.64,114.83,114.64,114.83,6500.0,92.5032,92.6565,92.5032,92.6565,6500.0
2007-04-17 12:20:00,114.83,114.83,114.74,114.76,5400.0,92.6565,92.6565,92.5839,92.6,5400.0
2007-04-17 12:25:00,114.76,114.82,114.76,114.81,2200.0,92.6,92.6484,92.6,92.6403,2200.0
2007-04-17 12:30:00,114.81,114.83,114.8,114.82,3400.0,92.6403,92.6565,92.6323,92.6484,3400.0
2007-04-17 12:35:00,114.8,114.81,114.7,114.72,13000.0,92.6323,92.6403,92.5516,92.5677,13000.0
2007-04-17 12:40:00,114.74,114.75,114.68,114.68,6400.0,92.5839,92.5919,92.5354,92.5354,6400.0
2007-04-17 12:45:00,114.66,114.67,114.56,114.63,16400.0,92.5193,92.5274,92.4386,92.4951,16400.0
2007-04-17 12:50:00,114.64,114.66,114.56,114.58,22000.0,92.5032,92.5193,92.4386,92.4547,22000.0
2007-04-17 12:55:00,114.56,114.58,114.34,114.39,16600.0,92.4386,92.4547,92.2611,92.3014,16600.0
2007-04-17 13:00:00,114.39,114.59,114.36,114.59,12500.0,92.3014,92.4628,92.2772,92.4628,12500.0
2007-04-17 13:05:00,114.6,114.67,114.5,114.59,7200.0,92.4709,92.5274,92.3902,92.4628,7200.0
2007-04-17 13:10:00,114.58,114.59,114.24,114.26,18500.0,92.4547,92.4628,92.1804,92.1965,18500.0
2007-04-17 13:15:00,114.25,114.25,114.12,114.14,5900.0,92.1885,92.1885,92.0836,92.0997,5900.0
2007-04-17 13:20:00,114.13,114.14,114.0,114.04,11400.0,92.0916,92.0997,91.9867,92.019,11400.0
2007-04-17 13:25:00,114.04,114.05,113.96,113.96,10800.0,92.019,92.0271,91.9545,91.9545,10800.0
2007-04-17 13:30:00,113.96,113.96,113.86,113.86,7700.0,91.9545,91.9545,91.8738,91.8738,7700.0
2007-04-17 13:35:00,113.87,113.95,113.86,113.95,10900.0,91.8819,91.9464,91.8738,91.9464,10900.0
2007-04-17 13:40:00,113.95,114.11,113.95,114.11,20100.0,91.9464,92.0755,91.9464,92.0755,20100.0
2007-04-17 13:45:00,114.09,114.09,113.93,113.99,9000.0,92.0594,92.0594,91.9303,91.9787,9000.0
2007-04-17 13:50:00,113.98,114.07,113.98,114.05,4700.0,91.9706,92.0432,91.9706,92.0271,4700.0
2007-04-17 13:55:00,114.05,114.08,114.01,114.01,3700.0,92.0271,92.0513,91.9948,91.9948,3700.0
2007-04-17 14:00:00,114.02,114.26,114.02,114.22,14400.0,92.0029,92.1965,92.0029,92.1643,14400.0
2007-04-17 14:05:00,114.22,114.26,114.2,114.26,13700.0,92.1643,92.1965,92.1481,92.1965,13700.0
2007-04-17 14:10:00,114.26,114.3,114.23,114.23,13700.0,92.1965,92.2288,92.1723,92.1723,13700.0
2007-04-17 14:15:00,114.27,114.38,114.18,114.33,18900.0,92.2046,92.2934,92.132,92.253,18900.0
2007-04-17 14:20:00,114.33,114.56,114.33,114.56,21700.0,92.253,92.4386,92.253,92.4386,21700.0
2007-04-17 14:25:00,114.56,114.73,114.56,114.7,17800.0,92.4386,92.5758,92.4386,92.5516,17800.0
2007-04-17 14:30:00,114.68,114.98,114.64,114.86,38800.0,92.5354,92.7775,92.5032,92.6807,38800.0
2007-04-17 14:35:00,114.9,115.09,114.9,115.04,25800.0,92.713,92.8663,92.713,92.8259,25800.0
2007-04-17 14:40:00,115.05,115.06,114.84,114.97,24300.0,92.834,92.8421,92.6645,92.7694,24300.0
2007-04-17 14:45:00,114.97,115.0,114.72,114.96,18800.0,92.7694,92.7936,92.5677,92.7614,18800.0
2007-04-17 14:50:00,114.96,115.04,114.95,115.0,21400.0,92.7614,92.8259,92.7533,92.7936,21400.0
2007-04-17 14:55:00,115.01,115.02,114.91,114.97,15800.0,92.8017,92.8098,92.721,92.7694,15800.0
2007-04-17 15:00:00,114.97,115.04,114.95,115.02,13700.0,92.7694,92.8259,92.7533,92.8098,13700.0
2007-04-17 15:05:00,115.02,115.07,114.91,115.05,17800.0,92.8098,92.8501,92.721,92.834,17800.0
2007-04-17 15:10:00,115.04,115.09,114.92,114.96,18000.0,92.8259,92.8663,92.7291,92.7614,18000.0
2007-04-17 15:15:00,114.95,114.97,114.9,114.97,11800.0,92.7533,92.7694,92.713,92.7694,11800.0
2007-04-17 15:20:00,114.99,115.03,114.93,114.93,14800.0,92.7856,92.8179,92.7372,92.7372,14800.0
2007-04-17 15:25:00,114.93,115.02,114.92,115.02,15200.0,92.7372,92.8098,92.7291,92.8098,15200.0
2007-04-17 15:30:00,115.04,115.14,115.02,115.05,14900.0,92.8259,92.9066,92.8098,92.834,14900.0
2007-04-17 15:35:00,115.05,115.14,115.0,115.05,12000.0,92.834,92.9066,92.7936,92.834,12000.0
2007-04-17 15:40:00,115.03,115.04,114.89,114.97,15200.0,92.8179,92.8259,92.7049,92.7694,15200.0
2007-04-17 15:45:00,114.99,115.02,114.95,114.95,16100.0,92.7856,92.8098,92.7533,92.7533,16100.0
2007-04-17 15:50:00,114.96,114.99,114.91,114.94,18900.0,92.7614,92.7856,92.721,92.7452,18900.0
2007-04-17 15:55:00,114.92,115.02,114.9,114.95,22900.0,92.7291,92.8098,92.713,92.7533,22900.0
2007-04-18 09:30:00,115.06,115.06,114.87,114.88,9100.0,92.8421,92.8421,92.6888,92.6968,9100.0
2007-04-18 09:35:00,114.87,114.87,113.6,114.15,24600.0,92.6888,92.6888,91.664,92.1078,24600.0
2007-04-18 09:40:00,114.34,114.34,113.54,113.54,17300.0,92.2611,92.2611,91.6156,91.6156,17300.0
2007-04-18 09:45:00,113.51,113.76,113.51,113.6,12900.0,91.5914,91.7931,91.5914,91.664,12900.0
2007-04-18 09:50:00,113.57,114.1,113.57,113.95,24400.0,91.6398,92.0674,91.6398,91.9464,24400.0
2007-04-18 09:55:00,113.94,114.05,113.9,113.9,22100.0,91.9383,92.0271,91.9061,91.9061,22100.0
2007-04-18 10:00:00,113.89,113.9,113.26,113.4,27200.0,91.898,91.9061,91.3896,91.5026,27200.0
2007-04-18 10:05:00,113.48,113.49,113.05,113.26,18400.0,91.5672,91.5752,91.2202,91.3896,18400.0
2007-04-18 10:10:00,113.25,113.26,111.87,112.56,54600.0,91.3816,91.3896,90.268,90.8248,54600.0
2007-04-18 10:15:00,112.67,113.26,112.56,113.11,17100.0,90.9136,91.3896,90.8248,91.2686,17100.0
2007-04-18 10:20:00,113.12,113.4,113.12,113.25,18700.0,91.2767,91.5026,91.2767,91.3816,18700.0
2007-04-18 10:25:00,113.26,113.41,113.25,113.36,12300.0,91.3896,91.5107,91.3816,91.4703,12300.0
2007-04-18 10:30:00,113.37,113.4,112.76,112.91,21300.0,91.4784,91.5026,90.9862,91.1072,21300.0
2007-04-18 10:35:00,112.89,113.04,112.63,113.04,20700.0,91.0911,91.2121,90.8813,91.2121,20700.0
2007-04-18 10:40:00,113.06,113.24,113.03,113.24,5900.0,91.2283,91.3735,91.2041,91.3735,5900.0
2007-04-18 10:45:00,113.29,113.38,113.21,113.32,5500.0,91.4138,91.4865,91.3493,91.4381,5500.0
2007-04-18 10:50:00,113.33,113.5,113.29,113.44,24700.0,91.4461,91.5833,91.4138,91.5349,24700.0
2007-04-18 10:55:00,113.44,113.6,113.44,113.6,21900.0,91.5349,91.664,91.5349,91.664,21900.0
2007-04-18 11:00:00,113.64,113.71,113.56,113.66,20300.0,91.6963,91.7527,91.6317,91.7124,20300.0
2007-04-18 11:05:00,113.67,113.82,113.67,113.77,23800.0,91.7205,91.8415,91.7205,91.8012,23800.0
2007-04-18 11:10:00,113.75,113.76,113.7,113.72,6200.0,91.785,91.7931,91.7447,91.7608,6200.0
2007-04-18 11:15:00,113.75,113.82,113.7,113.72,17000.0,91.785,91.8415,91.7447,91.7608,17000.0
2007-04-18 11:20:00,113.71,113.71,113.57,113.7,8700.0,91.7527,91.7527,91.6398,91.7447,8700.0
2007-04-18 11:25:00,113.7,113.97,113.7,113.97,8000.0,91.7447,91.9625,91.7447,91.9625,8000.0
2007-04-18 11:30:00,113.97,114.03,113.9,114.03,20100.0,91.9625,92.011,91.9061,92.011,20100.0
2007-04-18 11:35:00,114.0,114.49,113.99,114.34,25400.0,91.9867,92.3821,91.9787,92.2611,25400.0
2007-04-18 11:40:00,114.34,114.42,114.15,114.3,24000.0,92.2611,92.3256,92.1078,92.2288,24000.0
2007-04-18 11:45:00,114.35,114.46,114.28,114.28,20000.0,92.2692,92.3579,92.2127,92.2127,20000.0
2007-04-18 11:50:00,114.24,114.24,114.05,114.15,7900.0,92.1804,92.1804,92.0271,92.1078,7900.0
2007-04-18 11:55:00,114.14,114.53,114.14,114.53,13100.0,92.0997,92.4144,92.0997,92.4144,13100.0
2007-04-18 12:00:00,114.55,114.55,114.25,114.25,10100.0,92.4305,92.4305,92.1885,92.1885,10100.0
2007-04-18 12:05:00,114.24,114.63,114.24,114.29,18000.0,92.1804,92.4951,92.1804,92.2207,18000.0
2007-04-18 12:10:00,114.27,114.29,113.99,113.99,10700.0,92.2046,92.2207,91.9787,91.9787,10700.0
2007-04-18 12:15:00,113.99,114.23,113.83,114.19,28100.0,91.9787,92.1723,91.8496,92.1401,28100.0
2007-04-18 12:20:00,114.2,114.2,114.0,114.17,15000.0,92.1481,92.1481,91.9867,92.1239,15000.0
2007-04-18 12:25:00,114.16,114.26,114.09,114.22,16500.0,92.1159,92.1965,92.0594,92.1643,16500.0
2007-04-18 12:30:00,114.22,114.25,114.06,114.07,5200.0,92.1643,92.1885,92.0352,92.0432,5200.0
2007-04-18 12:35:00,114.07,114.24,114.07,114.24,6400.0,92.0432,92.1804,92.0432,92.1804,6400.0
2007-04-18 12:40:00,114.2,114.2,113.91,113.91,10300.0,92.1481,92.1481,91.9141,91.9141,10300.0
2007-04-18 12:45:00,113.84,113.87,113.77,113.84,8400.0,91.8576,91.8819,91.8012,91.8576,8400.0
2007-04-18 12:50:00,113.85,114.04,113.85,114.04,2700.0,91.8657,92.019,91.8657,92.019,2700.0
2007-04-18 12:55:00,114.04,114.08,113.98,113.98,7000.0,92.019,92.0513,91.9706,91.9706,7000.0
2007-04-18 13:00:00,113.98,113.99,113.97,113.97,7700.0,91.9706,91.9787,91.9625,91.9625,7700.0
2007-04-18 13:05:00,113.98,113.98,113.79,113.8,9600.0,91.9706,91.9706,91.8173,91.8254,9600.0
2007-04-18 13:10:00,113.78,113.87,113.78,113.84,7800.0,91.8092,91.8819,91.8092,91.8576,7800.0
2007-04-18 13:15:00,113.87,113.87,113.79,113.79,3000.0,91.8819,91.8819,91.8173,91.8173,3000.0
2007-04-18 13:20:00,113.8,113.83,113.78,113.78,2800.0,91.8254,91.8496,91.8092,91.8092,2800.0
2007-04-18 13:25:00,113.79,113.79,113.69,113.7,4200.0,91.8173,91.8173,91.7366,91.7447,4200.0
2007-04-18 13:30:00,113.7,113.76,113.67,113.72,7200.0,91.7447,91.7931,91.7205,91.7608,7200.0
2007-04-18 13:35:00,113.7,113.8,113.7,113.73,10200.0,91.7447,91.8254,91.7447,91.7689,10200.0
2007-04-18 13:40:00,113.75,113.8,113.71,113.74,9300.0,91.785,91.8254,91.7527,91.777,9300.0
2007-04-18 13:45:00,113.74,113.82,113.71,113.71,9200.0,91.777,91.8415,91.7527,91.7527,9200.0
2007-04-18 13:50:00,113.72,113.72,113.58,113.65,7200.0,91.7608,91.7608,91.6478,91.7043,7200.0
2007-04-18 13:55:00,113.64,113.81,113.64,113.71,6500.0,91.6963,91.8334,91.6963,91.7527,6500.0
2007-04-18 14:00:00,113.71,113.78,113.69,113.74,14200.0,91.7527,91.8092,91.7366,91.777,14200.0
2007-04-18 14:05:00,113.74,113.78,113.74,113.76,9800.0,91.777,91.8092,91.777,91.7931,9800.0
2007-04-18 14:10:00,113.76,113.76,113.68,113.68,7300.0,91.7931,91.7931,91.7285,91.7285,7300.0
2007-04-18 14:15:00,113.68,113.69,113.6,113.63,13800.0,91.7285,91.7366,91.664,91.6882,13800.0
2007-04-18 14:20:00,113.64,113.71,113.62,113.7,11400.0,91.6963,91.7527,91.6801,91.7447,11400.0
2007-04-18 14:25:00,113.7,113.75,113.69,113.73,7900.0,91.7447,91.785,91.7366,91.7689,7900.0
2007-04-18 14:30:00,113.71,113.73,113.44,113.44,20500.0,91.7527,91.7689,91.5349,91.5349,20500.0
2007-04-18 14:35:00,113.44,113.49,113.43,113.44,8200.0,91.5349,91.5752,91.5268,91.5349,8200.0
2007-04-18 14:40:00,113.44,113.48,113.42,113.42,6400.0,91.5349,91.5672,91.5187,91.5187,6400.0
2007-04-18 14:45:00,113.44,113.45,113.31,113.31,10400.0,91.5349,91.543,91.43,91.43,10400.0
2007-04-18 14:50:00,113.31,113.5,113.3,113.49,11000.0,91.43,91.5833,91.4219,91.5752,11000.0
2007-04-18 14:55:00,113.48,113.81,113.48,113.76,22400.0,91.5672,91.8334,91.5672,91.7931,22400.0
2007-04-18 15:00:00,113.76,113.8,113.75,113.8,8100.0,91.7931,91.8254,91.785,91.8254,8100.0
2007-04-18 15:05:00,113.77,113.93,113.76,113.82,16800.0,91.8012,91.9303,91.7931,91.8415,16800.0
2007-04-18 15:10:00,113.82,113.85,113.76,113.76,16900.0,91.8415,91.8657,91.7931,91.7931,16900.0
2007-04-18 15:15:00,113.76,113.87,113.72,113.83,15900.0,91.7931,91.8819,91.7608,91.8496,15900.0
2007-04-18 15:20:00,113.83,113.87,113.8,113.8,13600.0,91.8496,91.8819,91.8254,91.8254,13600.0
2007-04-18 15:25:00,113.8,113.9,113.75,113.87,61000.0,91.8254,91.9061,91.785,91.8819,61000.0
2007-04-18 15:30:00,113.87,113.88,113.82,113.83,11300.0,91.8819,91.8899,91.8415,91.8496,11300.0
2007-04-18 15:35:00,113.82,113.88,113.8,113.84,41100.0,91.8415,91.8899,91.8254,91.8576,41100.0
2007-04-18 15:40:00,113.85,113.89,113.78,113.79,25200.0,91.8657,91.898,91.8092,91.8173,25200.0
2007-04-18 15:45:00,113.79,113.82,113.57,113.65,21600.0,91.8173,91.8415,91.6398,91.7043,21600.0
2007-04-18 15:50:00,113.64,113.7,113.39,113.59,24200.0,91.6963,91.7447,91.4945,91.6559,24200.0
2007-04-18 15:55:00,113.6,113.61,113.39,113.51,30900.0,91.664,91.6721,91.4945,91.5914,30900.0
2007-04-19 09:30:00,115.25,115.25,111.84,112.82,31300.0,92.9954,92.9954,90.2438,91.0346,31300.0
2007-04-19 09:35:00,112.82,112.95,112.51,112.75,12000.0,91.0346,91.1395,90.7845,90.9781,12000.0
2007-04-19 09:40:00,112.67,112.73,111.8,112.1,20900.0,90.9136,90.962,90.2116,90.4536,20900.0
2007-04-19 09:45:00,112.14,112.82,112.11,112.75,14100.0,90.4859,91.0346,90.4617,90.9781,14100.0
2007-04-19 09:50:00,112.72,112.9,112.55,112.58,9000.0,90.9539,91.0992,90.8167,90.8409,9000.0
2007-04-19 09:55:00,112.6,112.85,112.53,112.62,10400.0,90.8571,91.0588,90.8006,90.8732,10400.0
2007-04-19 10:00:00,112.59,113.06,112.49,113.04,15400.0,90.849,91.2283,90.7683,91.2121,15400.0
2007-04-19 10:05:00,113.0,113.13,112.68,112.81,19300.0,91.1798,91.2847,90.9216,91.0265,19300.0
2007-04-19 10:10:00,112.82,112.95,112.7,112.73,13000.0,91.0346,91.1395,90.9378,90.962,13000.0
2007-04-19 10:15:00,112.73,112.9,112.73,112.85,16000.0,90.962,91.0992,90.962,91.0588,16000.0
2007-04-19 10:20:00,112.86,113.3,112.86,113.25,18200.0,91.0669,91.4219,91.0669,91.3816,18200.0
2007-04-19 10:25:00,113.25,113.6,112.97,113.02,26600.0,91.3816,91.664,91.1556,91.196,26600.0
2007-04-19 10:30:00,112.98,112.98,112.75,112.76,13200.0,91.1637,91.1637,90.9781,90.9862,13200.0
2007-04-19 10:35:00,112.75,112.93,112.69,112.69,10100.0,90.9781,91.1234,90.9297,90.9297,10100.0
2007-04-19 10:40:00,112.7,112.71,112.31,112.42,29300.0,90.9378,90.9458,90.6231,90.7118,29300.0
2007-04-19 10:45:00,112.42,112.54,112.32,112.42,6000.0,90.7118,90.8087,90.6312,90.7118,6000.0
2007-04-19 10:50:00,112.41,112.56,112.31,112.41,7900.0,90.7038,90.8248,90.6231,90.7038,7900.0
2007-04-19 10:55:00,112.41,112.78,112.41,112.73,10600.0,90.7038,91.0023,90.7038,90.962,10600.0
2007-04-19 11:00:00,112.75,112.82,112.2,112.2,15500.0,90.9781,91.0346,90.5343,90.5343,15500.0
2007-04-19 11:05:00,112.2,112.48,112.2,112.35,18500.0,90.5343,90.7603,90.5343,90.6554,18500.0
2007-04-19 11:10:00,112.36,112.53,112.28,112.5,14300.0,90.6634,90.8006,90.5989,90.7764,14300.0
2007-04-19 11:15:00,112.48,112.51,112.25,112.25,12600.0,90.7603,90.7845,90.5747,90.5747,12600.0
2007-04-19 11:20:00,112.21,112.27,112.11,112.16,18600.0,90.5424,90.5908,90.4617,90.502,18600.0
2007-04-19 11:25:00,112.16,112.25,112.16,112.23,10000.0,90.502,90.5747,90.502,90.5585,10000.0
2007-04-19 11:30:00,112.24,112.27,112.2,112.26,5400.0,90.5666,90.5908,90.5343,90.5827,5400.0
2007-04-19 11:35:00,112.26,112.8,112.26,112.8,17700.0,90.5827,91.0185,90.5827,91.0185,17700.0
2007-04-19 11:40:00,112.82,112.97,112.82,112.84,15300.0,91.0346,91.1556,91.0346,91.0507,15300.0
2007-04-19 11:45:00,112.84,112.94,112.83,112.94,9400.0,91.0507,91.1314,91.0427,91.1314,9400.0
2007-04-19 11:50:00,112.93,113.05,112.77,113.0,22300.0,91.1234,91.2202,90.9943,91.1798,22300.0
2007-04-19 11:55:00,113.0,113.1,112.88,113.05,29500.0,91.1798,91.2605,91.083,91.2202,29500.0
2007-04-19 12:00:00,113.03,113.09,112.91,113.03,15600.0,91.2041,91.2525,91.1072,91.2041,15600.0
2007-04-19 12:05:00,113.03,113.09,112.99,112.99,8700.0,91.2041,91.2525,91.1718,91.1718,8700.0
2007-04-19 12:10:00,113.0,113.23,113.0,113.16,41100.0,91.1798,91.3654,91.1798,91.309,41100.0
2007-04-19 12:15:00,113.16,113.46,113.06,113.39,25100.0,91.309,91.551,91.2283,91.4945,25100.0
2007-04-19 12:20:00,113.39,113.39,113.24,113.25,5100.0,91.4945,91.4945,91.3735,91.3816,5100.0
2007-04-19 12:25:00,113.25,113.47,113.25,113.43,7900.0,91.3816,91.5591,91.3816,91.5268,7900.0
2007-04-19 12:30:00,113.43,113.44,113.2,113.23,10200.0,91.5268,91.5349,91.3412,91.3654,10200.0
2007-04-19 12:35:00,113.21,113.42,113.17,113.39,7600.0,91.3493,91.5187,91.317,91.4945,7600.0
2007-04-19 12:40:00,113.4,113.58,113.4,113.52,11600.0,91.5026,91.6478,91.5026,91.5994,11600.0
2007-04-19 12:45:00,113.53,113.85,113.53,113.73,15700.0,91.6075,91.8657,91.6075,91.7689,15700.0
2007-04-19 12:50:00,113.73,113.89,113.73,113.87,13700.0,91.7689,91.898,91.7689,91.8819,13700.0
2007-04-19 12:55:00,113.88,114.02,113.88,113.98,22900.0,91.8899,92.0029,91.8899,91.9706,22900.0
2007-04-19 13:00:00,113.98,114.13,113.96,114.13,15500.0,91.9706,92.0916,91.9545,92.0916,15500.0
2007-04-19 13:05:00,114.13,114.24,114.09,114.23,8500.0,92.0916,92.1804,92.0594,92.1723,8500.0
2007-04-19 13:10:00,114.22,114.32,114.22,114.31,11800.0,92.1643,92.245,92.1643,92.2369,11800.0
2007-04-19 13:15:00,114.31,114.56,114.31,114.53,20200.0,92.2369,92.4386,92.2369,92.4144,20200.0
2007-04-19 13:20:00,114.51,114.52,114.46,114.49,7700.0,92.3983,92.4063,92.3579,92.3821,7700.0
2007-04-19 13:25:00,114.49,114.49,114.4,114.43,13400.0,92.3821,92.3821,92.3095,92.3337,13400.0
2007-04-19 13:30:00,114.45,114.48,114.42,114.48,7700.0,92.3499,92.3741,92.3256,92.3741,7700.0
2007-04-19 13:35:00,114.48,114.49,114.33,114.33,13100.0,92.3741,92.3821,92.253,92.253,13100.0
2007-04-19 13:40:00,114.33,114.33,114.16,114.2,12900.0,92.253,92.253,92.1159,92.1481,12900.0
2007-04-19 13:45:00,114.18,114.18,114.04,114.05,8900.0,92.132,92.132,92.019,92.0271,8900.0
2007-04-19 13:50:00,114.08,114.22,114.05,114.2,8200.0,92.0513,92.1643,92.0271,92.1481,8200.0
2007-04-19 13:55:00,114.19,114.32,114.16,114.3,10100.0,92.1401,92.245,92.1159,92.2288,10100.0
2007-04-19 14:00:00,114.3,114.3,114.13,114.26,10900.0,92.2288,92.2288,92.0916,92.1965,10900.0
2007-04-19 14:05:00,114.26,114.3,114.26,114.27,6100.0,92.1965,92.2288,92.1965,92.2046,6100.0
2007-04-19 14:10:00,114.28,114.37,114.26,114.37,7200.0,92.2127,92.2853,92.1965,92.2853,7200.0
2007-04-19 14:15:00,114.38,114.41,114.02,114.11,11500.0,92.2934,92.3176,92.0029,92.0755,11500.0
2007-04-19 14:20:00,114.14,114.17,113.77,113.78,8400.0,92.0997,92.1239,91.8012,91.8092,8400.0
2007-04-19 14:25:00,113.79,113.99,113.78,113.92,9700.0,91.8173,91.9787,91.8092,91.9222,9700.0
2007-04-19 14:30:00,113.91,114.02,113.89,114.02,9000.0,91.9141,92.0029,91.898,92.0029,9000.0
2007-04-19 14:35:00,114.02,114.21,114.02,114.21,11500.0,92.0029,92.1562,92.0029,92.1562,11500.0
2007-04-19 14:40:00,114.2,114.37,114.19,114.27,14300.0,92.1481,92.2853,92.1401,92.2046,14300.0
2007-04-19 14:45:00,114.27,114.3,114.22,114.29,7300.0,92.2046,92.2288,92.1643,92.2207,7300.0
2007-04-19 14:50:00,114.29,114.34,114.19,114.19,14700.0,92.2207,92.2611,92.1401,92.1401,14700.0
2007-04-19 14:55:00,114.2,114.28,114.17,114.23,10000.0,92.1481,92.2127,92.1239,92.1723,10000.0
2007-04-19 15:00:00,114.22,114.3,114.22,114.3,9000.0,92.1643,92.2288,92.1643,92.2288,9000.0
2007-04-19 15:05:00,114.3,114.3,113.93,114.04,47100.0,92.2288,92.2288,91.9303,92.019,47100.0
2007-04-19 15:10:00,114.03,114.23,114.02,114.14,12700.0,92.011,92.1723,92.0029,92.0997,12700.0
2007-04-19 15:15:00,114.17,114.22,114.12,114.13,9000.0,92.1239,92.1643,92.0836,92.0916,9000.0
2007-04-19 15:20:00,114.16,114.27,114.06,114.22,10900.0,92.1159,92.2046,92.0352,92.1643,10900.0
2007-04-19 15:25:00,114.19,114.22,114.05,114.11,14600.0,92.1401,92.1643,92.0271,92.0755,14600.0
2007-04-19 15:30:00,114.13,114.22,114.11,114.11,11400.0,92.0916,92.1643,92.0755,92.0755,11400.0
2007-04-19 15:35:00,114.1,114.1,113.81,113.83,29500.0,92.0674,92.0674,91.8334,91.8496,29500.0
2007-04-19 15:40:00,113.84,113.99,113.72,113.74,36000.0,91.8576,91.9787,91.7608,91.777,36000.0
2007-04-19 15:45:00,113.73,113.92,113.73,113.81,20600.0,91.7689,91.9222,91.7689,91.8334,20600.0
2007-04-19 15:50:00,113.8,113.81,113.4,113.54,32500.0,91.8254,91.8334,91.5026,91.6156,32500.0
2007-04-19 15:55:00,113.54,113.79,113.53,113.76,40000.0,91.6156,91.8173,91.6075,91.7931,40000.0
2007-04-20 09:30:00,115.51,117.37,115.51,117.32,217900.0,93.2052,94.706,93.2052,94.6657,217900.0
2007-04-20 09:35:00,117.34,117.34,116.17,116.52,22000.0,94.6818,94.6818,93.7377,94.0201,22000.0
2007-04-20 09:40:00,116.44,116.59,116.29,116.5,17300.0,93.9556,94.0766,93.8346,94.004,17300.0
2007-04-20 09:45:00,116.5,116.9,116.49,116.74,17000.0,94.004,94.3268,93.9959,94.1977,17000.0
2007-04-20 09:50:00,116.74,116.86,116.05,116.08,30900.0,94.1977,94.2945,93.6409,93.6651,30900.0
2007-04-20 09:55:00,116.06,116.35,116.0,116.15,26500.0,93.649,93.883,93.6005,93.7216,26500.0
2007-04-20 10:00:00,116.16,116.3,115.96,116.3,17600.0,93.7297,93.8426,93.5683,93.8426,17600.0
2007-04-20 10:05:00,116.23,116.3,115.47,115.64,35200.0,93.7861,93.8426,93.1729,93.3101,35200.0
2007-04-20 10:10:00,115.65,116.18,115.64,116.08,22300.0,93.3181,93.7458,93.3101,93.6651,22300.0
2007-04-20 10:15:00,116.07,116.22,116.03,116.18,6200.0,93.657,93.7781,93.6248,93.7458,6200.0
2007-04-20 10:20:00,116.22,116.47,116.15,116.43,24500.0,93.7781,93.9798,93.7216,93.9475,24500.0
2007-04-20 10:25:00,116.42,116.57,116.42,116.5,17200.0,93.9394,94.0605,93.9394,94.004,17200.0
2007-04-20 10:30:00,116.5,116.59,116.38,116.41,12200.0,94.004,94.0766,93.9072,93.9314,12200.0
2007-04-20 10:35:00,116.41,116.41,116.1,116.37,6700.0,93.9314,93.9314,93.6812,93.8991,6700.0
2007-04-20 10:40:00,116.35,116.4,116.14,116.18,7000.0,93.883,93.9233,93.7135,93.7458,7000.0
2007-04-20 10:45:00,116.19,116.36,116.07,116.09,8400.0,93.7539,93.891,93.657,93.6732,8400.0
2007-04-20 10:50:00,116.09,116.2,116.0,116.14,11300.0,93.6732,93.7619,93.6005,93.7135,11300.0
2007-04-20 10:55:00,116.13,116.14,115.82,115.9,12800.0,93.7054,93.7135,93.4553,93.5199,12800.0
2007-04-20 11:00:00,115.88,116.18,115.85,116.04,7300.0,93.5037,93.7458,93.4795,93.6328,7300.0
2007-04-20 11:05:00,116.06,116.1,115.96,116.1,15400.0,93.649,93.6812,93.5683,93.6812,15400.0
2007-04-20 11:10:00,116.12,116.39,116.12,116.35,9500.0,93.6974,93.9152,93.6974,93.883,9500.0
2007-04-20 11:15:00,116.35,116.35,116.17,116.17,6400.0,93.883,93.883,93.7377,93.7377,6400.0
2007-04-20 11:20:00,116.17,116.18,116.0,116.04,4400.0,93.7377,93.7458,93.6005,93.6328,4400.0
2007-04-20 11:25:00,116.04,116.26,116.0,116.25,5200.0,93.6328,93.8103,93.6005,93.8023,5200.0
2007-04-20 11:30:00,116.19,116.23,116.17,116.2,4600.0,93.7539,93.7861,93.7377,93.7619,4600.0
2007-04-20 11:35:00,116.17,116.22,115.86,115.86,5300.0,93.7377,93.7781,93.4876,93.4876,5300.0
2007-04-20 11:40:00,115.86,116.1,115.86,116.02,7100.0,93.4876,93.6812,93.4876,93.6167,7100.0
2007-04-20 11:45:00,116.05,116.1,115.95,116.03,9100.0,93.6409,93.6812,93.5602,93.6248,9100.0
2007-04-20 11:50:00,116.01,116.3,116.01,116.16,9200.0,93.6086,93.8426,93.6086,93.7297,9200.0
2007-04-20 11:55:00,116.12,116.34,116.12,116.31,7600.0,93.6974,93.8749,93.6974,93.8507,7600.0
2007-04-20 12:00:00,116.32,116.32,116.23,116.23,2800.0,93.8588,93.8588,93.7861,93.7861,2800.0
2007-04-20 12:05:00,116.22,116.25,116.18,116.19,9600.0,93.7781,93.8023,93.7458,93.7539,9600.0
2007-04-20 12:10:00,116.19,116.24,116.11,116.18,16700.0,93.7539,93.7942,93.6893,93.7458,16700.0
2007-04-20 12:15:00,116.2,116.27,116.19,116.25,6700.0,93.7619,93.8184,93.7539,93.8023,6700.0
2007-04-20 12:20:00,116.27,116.28,116.22,116.23,3000.0,93.8184,93.8265,93.7781,93.7861,3000.0
2007-04-20 12:25:00,116.23,116.27,116.05,116.13,10700.0,93.7861,93.8184,93.6409,93.7054,10700.0
2007-04-20 12:30:00,116.15,116.17,115.87,115.9,5200.0,93.7216,93.7377,93.4957,93.5199,5200.0
2007-04-20 12:35:00,115.89,115.92,115.54,115.57,27600.0,93.5118,93.536,93.2294,93.2536,27600.0
2007-04-20 12:40:00,115.57,115.7,115.56,115.7,18300.0,93.2536,93.3585,93.2455,93.3585,18300.0
2007-04-20 12:45:00,115.72,116.07,115.72,115.97,7000.0,93.3746,93.657,93.3746,93.5763,7000.0
2007-04-20 12:50:00,115.93,115.96,115.9,115.92,1600.0,93.5441,93.5683,93.5199,93.536,1600.0
2007-04-20 12:55:00,115.92,116.18,115.9,116.18,15100.0,93.536,93.7458,93.5199,93.7458,15100.0
2007-04-20 13:00:00,116.13,116.16,116.0,116.0,1400.0,93.7054,93.7297,93.6005,93.6005,1400.0
2007-04-20 13:05:00,115.98,116.02,115.94,115.95,8300.0,93.5844,93.6167,93.5521,93.5602,8300.0
2007-04-20 13:10:00,115.95,115.95,115.93,115.93,2100.0,93.5602,93.5602,93.5441,93.5441,2100.0
2007-04-20 13:15:00,115.94,116.07,115.93,116.07,14900.0,93.5521,93.657,93.5441,93.657,14900.0
2007-04-20 13:20:00,116.08,116.32,116.08,116.32,5900.0,93.6651,93.8588,93.6651,93.8588,5900.0
2007-04-20 13:25:00,116.28,116.31,116.27,116.31,2300.0,93.8265,93.8507,93.8184,93.8507,2300.0
2007-04-20 13:30:00,116.32,116.53,116.29,116.38,14200.0,93.8588,94.0282,93.8346,93.9072,14200.0
2007-04-20 13:35:00,116.35,116.43,116.29,116.43,5200.0,93.883,93.9475,93.8346,93.9475,5200.0
2007-04-20 13:40:00,116.43,116.53,116.42,116.47,9700.0,93.9475,94.0282,93.9394,93.9798,9700.0
2007-04-20 13:45:00,116.47,116.47,116.24,116.4,16600.0,93.9798,93.9798,93.7942,93.9233,16600.0
2007-04-20 13:50:00,116.39,116.48,116.36,116.4,6800.0,93.9152,93.9879,93.891,93.9233,6800.0
2007-04-20 13:55:00,116.39,116.41,116.37,116.39,4200.0,93.9152,93.9314,93.8991,93.9152,4200.0
2007-04-20 14:00:00,116.38,116.45,116.28,116.29,12300.0,93.9072,93.9637,93.8265,93.8346,12300.0
2007-04-20 14:05:00,116.32,116.35,116.25,116.34,6200.0,93.8588,93.883,93.8023,93.8749,6200.0
2007-04-20 14:10:00,116.34,116.4,116.29,116.35,8900.0,93.8749,93.9233,93.8346,93.883,8900.0
2007-04-20 14:15:00,116.39,116.65,116.35,116.52,8900.0,93.9152,94.125,93.883,94.0201,8900.0
2007-04-20 14:20:00,116.52,116.57,116.44,116.48,8300.0,94.0201,94.0605,93.9556,93.9879,8300.0
2007-04-20 14:25:00,116.47,116.51,116.46,116.5,3500.0,93.9798,94.0121,93.9717,94.004,3500.0
2007-04-20 14:30:00,116.49,116.6,116.49,116.58,10300.0,93.9959,94.0847,93.9959,94.0686,10300.0
2007-04-20 14:35:00,116.58,116.59,116.48,116.5,11700.0,94.0686,94.0766,93.9879,94.004,11700.0
2007-04-20 14:40:00,116.5,116.57,116.48,116.55,12300.0,94.004,94.0605,93.9879,94.0443,12300.0
2007-04-20 14:45:00,116.55,116.65,116.52,116.61,13300.0,94.0443,94.125,94.0201,94.0928,13300.0
2007-04-20 14:50:00,116.61,116.63,116.5,116.55,16700.0,94.0928,94.1089,94.004,94.0443,16700.0
2007-04-20 14:55:00,116.58,116.82,116.51,116.81,16600.0,94.0686,94.2622,94.0121,94.2541,16600.0
2007-04-20 15:00:00,116.81,116.82,116.51,116.51,10200.0,94.2541,94.2622,94.0121,94.0121,10200.0
2007-04-20 15:05:00,116.52,116.72,116.5,116.67,9300.0,94.0201,94.1815,94.004,94.1412,9300.0
2007-04-20 15:10:00,116.7,116.75,116.67,116.7,13600.0,94.1654,94.2057,94.1412,94.1654,13600.0
2007-04-20 15:15:00,116.72,116.75,116.7,116.7,11300.0,94.1815,94.2057,94.1654,94.1654,11300.0
2007-04-20 15:20:00,116.71,116.74,116.68,116.69,10600.0,94.1734,94.1977,94.1492,94.1573,10600.0
2007-04-20 15:25:00,116.69,116.74,116.64,116.72,11400.0,94.1573,94.1977,94.117,94.1815,11400.0
2007-04-20 15:30:00,116.72,116.84,116.69,116.78,18300.0,94.1815,94.2783,94.1573,94.2299,18300.0
2007-04-20 15:35:00,116.76,116.9,116.66,116.86,18900.0,94.2138,94.3268,94.1331,94.2945,18900.0
2007-04-20 15:40:00,116.86,116.91,116.74,116.83,16900.0,94.2945,94.3348,94.1977,94.2703,16900.0
2007-04-20 15:45:00,116.83,116.93,116.7,116.73,28000.0,94.2703,94.351,94.1654,94.1896,28000.0
2007-04-20 15:50:00,116.68,116.86,116.68,116.84,28200.0,94.1492,94.2945,94.1492,94.2783,28200.0
2007-04-20 15:55:00,116.8,116.91,116.76,116.87,22400.0,94.2461,94.3348,94.2138,94.3026,22400.0
2007-04-23 09:30:00,116.99,117.27,116.9,116.9,8800.0,94.3994,94.6253,94.3268,94.3268,8800.0
2007-04-23 09:35:00,116.91,117.45,116.91,117.4,6700.0,94.3348,94.7706,94.3348,94.7302,6700.0
2007-04-23 09:40:00,117.4,118.0,117.4,117.88,13200.0,94.7302,95.2144,94.7302,95.1175,13200.0
2007-04-23 09:45:00,117.91,118.21,117.87,117.95,45000.0,95.1417,95.3838,95.1095,95.174,45000.0
2007-04-23 09:50:00,118.03,118.28,117.93,118.01,20800.0,95.2386,95.4403,95.1579,95.2224,20800.0
2007-04-23 09:55:00,117.92,118.17,117.92,118.04,7900.0,95.1498,95.3515,95.1498,95.2466,7900.0
2007-04-23 10:00:00,118.06,118.06,117.22,117.87,28500.0,95.2628,95.2628,94.585,95.1095,28500.0
2007-04-23 10:05:00,117.87,118.03,117.85,117.88,17100.0,95.1095,95.2386,95.0933,95.1175,17100.0
2007-04-23 10:10:00,117.9,117.97,117.79,117.87,12500.0,95.1337,95.1901,95.0449,95.1095,12500.0
2007-04-23 10:15:00,117.79,118.06,117.79,118.06,10000.0,95.0449,95.2628,95.0449,95.2628,10000.0
2007-04-23 10:20:00,118.05,118.16,118.03,118.03,8900.0,95.2547,95.3435,95.2386,95.2386,8900.0
2007-04-23 10:25:00,118.03,118.03,117.56,117.61,8100.0,95.2386,95.2386,94.8593,94.8997,8100.0
2007-04-23 10:30:00,117.61,117.88,117.41,117.48,10600.0,94.8997,95.1175,94.7383,94.7948,10600.0
2007-04-23 10:35:00,117.5,117.56,117.4,117.41,8500.0,94.8109,94.8593,94.7302,94.7383,8500.0
2007-04-23 10:40:00,117.41,117.41,117.26,117.37,5100.0,94.7383,94.7383,94.6172,94.706,5100.0
2007-04-23 10:45:00,117.41,117.88,117.41,117.84,9200.0,94.7383,95.1175,94.7383,95.0852,9200.0
2007-04-23 10:50:00,117.84,117.85,117.59,117.65,4100.0,95.0852,95.0933,94.8835,94.9319,4100.0
2007-04-23 10:55:00,117.62,117.71,117.5,117.67,6100.0,94.9077,94.9804,94.8109,94.9481,6100.0
2007-04-23 11:00:00,117.66,117.66,117.5,117.5,3000.0,94.94,94.94,94.8109,94.8109,3000.0
2007-04-23 11:05:00,117.54,117.55,117.4,117.4,7000.0,94.8432,94.8512,94.7302,94.7302,7000.0
2007-04-23 11:10:00,117.32,117.39,117.32,117.35,3900.0,94.6657,94.7221,94.6657,94.6899,3900.0
2007-04-23 11:15:00,117.3,117.34,117.15,117.16,8100.0,94.6495,94.6818,94.5285,94.5366,8100.0
2007-04-23 11:20:00,117.18,117.18,117.11,117.15,3200.0,94.5527,94.5527,94.4962,94.5285,3200.0
2007-04-23 11:25:00,117.16,117.36,117.13,117.36,5200.0,94.5366,94.6979,94.5123,94.6979,5200.0
2007-04-23 11:30:00,117.33,117.35,117.25,117.25,1800.0,94.6737,94.6899,94.6092,94.6092,1800.0
2007-04-23 11:35:00,117.21,117.22,117.04,117.04,3300.0,94.5769,94.585,94.4397,94.4397,3300.0
2007-04-23 11:40:00,117.1,117.1,116.92,116.92,2400.0,94.4881,94.4881,94.3429,94.3429,2400.0
2007-04-23 11:45:00,116.93,116.95,116.89,116.91,4500.0,94.351,94.3671,94.3187,94.3348,4500.0
2007-04-23 11:50:00,116.89,116.89,116.78,116.82,4400.0,94.3187,94.3187,94.2299,94.2622,4400.0
2007-04-23 11:55:00,116.83,116.85,116.79,116.84,4500.0,94.2703,94.2864,94.238,94.2783,4500.0
2007-04-23 12:00:00,116.81,116.94,116.8,116.94,1800.0,94.2541,94.359,94.2461,94.359,1800.0
2007-04-23 12:05:00,116.93,116.95,116.77,116.77,3400.0,94.351,94.3671,94.2219,94.2219,3400.0
2007-04-23 12:10:00,116.77,116.81,116.7,116.7,5500.0,94.2219,94.2541,94.1654,94.1654,5500.0
2007-04-23 12:15:00,116.7,116.71,116.55,116.7,9600.0,94.1654,94.1734,94.0443,94.1654,9600.0
2007-04-23 12:20:00,116.7,116.78,116.67,116.75,3400.0,94.1654,94.2299,94.1412,94.2057,3400.0
2007-04-23 12:25:00,116.78,117.09,116.76,116.93,5300.0,94.2299,94.4801,94.2138,94.351,5300.0
2007-04-23 12:30:00,116.88,117.1,116.88,117.07,1500.0,94.3106,94.4881,94.3106,94.4639,1500.0
2007-04-23 12:35:00,117.11,117.25,117.07,117.24,3200.0,94.4962,94.6092,94.4639,94.6011,3200.0
2007-04-23 12:40:00,117.24,117.24,117.06,117.07,3300.0,94.6011,94.6011,94.4559,94.4639,3300.0
2007-04-23 12:45:00,117.07,117.12,117.03,117.07,1200.0,94.4639,94.5043,94.4317,94.4639,1200.0
2007-04-23 12:50:00,117.07,117.34,117.07,117.24,6700.0,94.4639,94.6818,94.4639,94.6011,6700.0
2007-04-23 12:55:00,117.2,117.24,117.1,117.24,4900.0,94.5688,94.6011,94.4881,94.6011,4900.0
2007-04-23 13:00:00,117.25,117.42,117.25,117.42,3500.0,94.6092,94.7463,94.6092,94.7463,3500.0
2007-04-23 13:05:00,117.42,117.47,117.39,117.47,1700.0,94.7463,94.7867,94.7221,94.7867,1700.0
2007-04-23 13:10:00,117.47,117.64,117.47,117.57,4600.0,94.7867,94.9239,94.7867,94.8674,4600.0
2007-04-23 13:15:00,117.58,117.58,117.42,117.52,2200.0,94.8755,94.8755,94.7463,94.827,2200.0
2007-04-23 13:20:00,117.58,117.65,117.57,117.65,1000.0,94.8755,94.9319,94.8674,94.9319,1000.0
2007-04-23 13:25:00,117.65,117.7,117.63,117.7,1300.0,94.9319,94.9723,94.9158,94.9723,1300.0
2007-04-23 13:30:00,117.63,117.73,117.63,117.69,2600.0,94.9158,94.9965,94.9158,94.9642,2600.0
2007-04-23 13:35:00,117.67,117.69,117.67,117.67,700.0,94.9481,94.9642,94.9481,94.9481,700.0
2007-04-23 13:40:00,117.68,117.71,117.25,117.25,5500.0,94.9561,94.9804,94.6092,94.6092,5500.0
2007-04-23 13:45:00,117.3,117.32,117.3,117.32,300.0,94.6495,94.6657,94.6495,94.6657,300.0
2007-04-23 13:50:00,117.31,117.32,116.99,117.0,3600.0,94.6576,94.6657,94.3994,94.4075,3600.0
2007-04-23 13:55:00,116.99,116.99,116.88,116.88,4000.0,94.3994,94.3994,94.3106,94.3106,4000.0
2007-04-23 14:00:00,116.89,116.93,116.75,116.88,5000.0,94.3187,94.351,94.2057,94.3106,5000.0
2007-04-23 14:05:00,116.86,117.07,116.82,117.07,4600.0,94.2945,94.4639,94.2622,94.4639,4600.0
2007-04-23 14:10:00,117.08,117.11,116.97,117.0,2900.0,94.472,94.4962,94.3832,94.4075,2900.0
2007-04-23 14:15:00,117.0,117.0,116.9,116.91,1300.0,94.4075,94.4075,94.3268,94.3348,1300.0
2007-04-23 14:20:00,116.84,116.92,116.76,116.89,9300.0,94.2783,94.3429,94.2138,94.3187,9300.0
2007-04-23 14:25:00,116.89,117.13,116.89,117.13,4400.0,94.3187,94.5123,94.3187,94.5123,4400.0
2007-04-23 14:30:00,117.13,117.15,117.02,117.05,4700.0,94.5123,94.5285,94.4236,94.4478,4700.0
2007-04-23 14:35:00,117.05,117.19,117.05,117.15,6500.0,94.4478,94.5608,94.4478,94.5285,6500.0
2007-04-23 14:40:00,117.16,117.3,117.14,117.25,6200.0,94.5366,94.6495,94.5204,94.6092,6200.0
2007-04-23 14:45:00,117.24,117.57,117.24,117.57,7400.0,94.6011,94.8674,94.6011,94.8674,7400.0
2007-04-23 14:50:00,117.54,117.75,117.54,117.67,11000.0,94.8432,95.0126,94.8432,94.9481,11000.0
2007-04-23 14:55:00,117.67,117.72,117.59,117.67,5000.0,94.9481,94.9884,94.8835,94.9481,5000.0
2007-04-23 15:00:00,117.67,117.71,117.35,117.71,8700.0,94.9481,94.9804,94.6899,94.9804,8700.0
2007-04-23 15:05:00,117.7,117.88,117.62,117.88,8600.0,94.9723,95.1175,94.9077,95.1175,8600.0
2007-04-23 15:10:00,117.88,117.88,117.67,117.83,6400.0,95.1175,95.1175,94.9481,95.0772,6400.0
2007-04-23 15:15:00,117.84,117.9,117.61,117.72,6700.0,95.0852,95.1337,94.8997,94.9884,6700.0
2007-04-23 15:20:00,117.75,117.95,117.72,117.91,7400.0,95.0126,95.174,94.9884,95.1417,7400.0
2007-04-23 15:25:00,117.9,118.05,117.8,118.04,10000.0,95.1337,95.2547,95.053,95.2466,10000.0
2007-04-23 15:30:00,118.05,118.08,117.84,117.89,9900.0,95.2547,95.2789,95.0852,95.1256,9900.0
2007-04-23 15:35:00,117.85,117.93,117.85,117.93,8200.0,95.0933,95.1579,95.0933,95.1579,8200.0
2007-04-23 15:40:00,117.93,117.93,117.8,117.9,10900.0,95.1579,95.1579,95.053,95.1337,10900.0
2007-04-23 15:45:00,117.89,117.89,117.69,117.83,14900.0,95.1256,95.1256,94.9642,95.0772,14900.0
2007-04-23 15:50:00,117.83,117.87,117.75,117.78,11400.0,95.0772,95.1095,95.0126,95.0368,11400.0
2007-04-23 15:55:00,117.74,117.94,117.73,117.82,25000.0,95.0046,95.1659,94.9965,95.0691,25000.0
2007-04-24 09:30:00,117.79,117.8,117.13,117.41,8000.0,95.0449,95.053,94.5123,94.7383,8000.0
2007-04-24 09:35:00,117.34,117.5,117.06,117.2,7300.0,94.6818,94.8109,94.4559,94.5688,7300.0
2007-04-24 09:40:00,117.2,117.2,116.81,116.82,14200.0,94.5688,94.5688,94.2541,94.2622,14200.0
2007-04-24 09:45:00,116.79,116.95,116.79,116.88,12100.0,94.238,94.3671,94.238,94.3106,12100.0
2007-04-24 09:50:00,116.86,117.19,116.7,117.05,12500.0,94.2945,94.5608,94.1654,94.4478,12500.0
2007-04-24 09:55:00,117.07,117.25,116.76,116.98,14700.0,94.4639,94.6092,94.2138,94.3913,14700.0
2007-04-24 10:00:00,116.98,116.98,116.43,116.52,47700.0,94.3913,94.3913,93.9475,94.0201,47700.0
2007-04-24 10:05:00,116.52,116.52,116.0,116.03,18000.0,94.0201,94.0201,93.6005,93.6248,18000.0
2007-04-24 10:10:00,116.01,116.28,115.89,116.06,26400.0,93.6086,93.8265,93.5118,93.649,26400.0
2007-04-24 10:15:00,116.08,116.18,116.08,116.17,3700.0,93.6651,93.7458,93.6651,93.7377,3700.0
2007-04-24 10:20:00,116.14,116.16,115.86,115.86,19600.0,93.7135,93.7297,93.4876,93.4876,19600.0
2007-04-24 10:25:00,115.9,116.16,115.83,116.14,10500.0,93.5199,93.7297,93.4634,93.7135,10500.0
2007-04-24 10:30:00,116.1,116.19,116.0,116.11,10000.0,93.6812,93.7539,93.6005,93.6893,10000.0
2007-04-24 10:35:00,116.1,116.16,115.96,116.0,12000.0,93.6812,93.7297,93.5683,93.6005,12000.0
2007-04-24 10:40:00,115.98,116.0,115.65,115.67,9400.0,93.5844,93.6005,93.3181,93.3343,9400.0
2007-04-24 10:45:00,115.68,115.75,115.62,115.71,8500.0,93.3423,93.3988,93.2939,93.3665,8500.0
2007-04-24 10:50:00,115.7,115.87,115.63,115.69,9300.0,93.3585,93.4957,93.302,93.3504,9300.0
2007-04-24 10:55:00,115.61,115.61,115.09,115.18,17700.0,93.2859,93.2859,92.8663,92.9389,17700.0
2007-04-24 11:00:00,115.18,115.32,115.1,115.32,11100.0,92.9389,93.0519,92.8743,93.0519,11100.0
2007-04-24 11:05:00,115.35,115.59,115.35,115.5,18700.0,93.0761,93.2697,93.0761,93.1971,18700.0
2007-04-24 11:10:00,115.5,115.74,115.5,115.74,10400.0,93.1971,93.3908,93.1971,93.3908,10400.0
2007-04-24 11:15:00,115.75,115.96,115.7,115.96,18100.0,93.3988,93.5683,93.3585,93.5683,18100.0
2007-04-24 11:20:00,116.0,116.11,115.9,116.06,22100.0,93.6005,93.6893,93.5199,93.649,22100.0
2007-04-24 11:25:00,116.03,116.15,116.02,116.1,12800.0,93.6248,93.7216,93.6167,93.6812,12800.0
2007-04-24 11:30:00,116.1,116.25,116.07,116.12,7000.0,93.6812,93.8023,93.657,93.6974,7000.0
2007-04-24 11:35:00,116.15,116.37,116.06,116.28,26300.0,93.7216,93.8991,93.649,93.8265,26300.0
2007-04-24 11:40:00,116.24,116.35,116.14,116.14,11800.0,93.7942,93.883,93.7135,93.7135,11800.0
2007-04-24 11:45:00,116.11,116.13,115.96,115.99,5100.0,93.6893,93.7054,93.5683,93.5925,5100.0
2007-04-24 11:50:00,115.96,115.97,115.81,115.91,5800.0,93.5683,93.5763,93.4472,93.5279,5800.0
2007-04-24 11:55:00,115.91,115.96,115.84,115.84,2700.0,93.5279,93.5683,93.4714,93.4714,2700.0
2007-04-24 12:00:00,115.84,116.16,115.84,116.15,6100.0,93.4714,93.7297,93.4714,93.7216,6100.0
2007-04-24 12:05:00,116.18,116.24,116.01,116.18,14000.0,93.7458,93.7942,93.6086,93.7458,14000.0
2007-04-24 12:10:00,116.15,116.3,116.14,116.17,8600.0,93.7216,93.8426,93.7135,93.7377,8600.0
2007-04-24 12:15:00,116.17,116.19,116.07,116.18,9100.0,93.7377,93.7539,93.657,93.7458,9100.0
2007-04-24 12:20:00,116.26,116.27,116.22,116.22,3900.0,93.8103,93.8184,93.7781,93.7781,3900.0
2007-04-24 12:25:00,116.24,116.49,116.24,116.44,4700.0,93.7942,93.9959,93.7942,93.9556,4700.0
2007-04-24 12:30:00,116.44,116.45,116.39,116.4,5100.0,93.9556,93.9637,93.9152,93.9233,5100.0
2007-04-24 12:35:00,116.39,116.39,116.34,116.34,3200.0,93.9152,93.9152,93.8749,93.8749,3200.0
2007-04-24 12:40:00,116.3,116.31,116.26,116.26,2600.0,93.8426,93.8507,93.8103,93.8103,2600.0
2007-04-24 12:45:00,116.26,116.31,116.26,116.26,5300.0,93.8103,93.8507,93.8103,93.8103,5300.0
2007-04-24 12:50:00,116.26,116.35,116.26,116.32,6100.0,93.8103,93.883,93.8103,93.8588,6100.0
2007-04-24 12:55:00,116.35,116.64,116.3,116.5,22200.0,93.883,94.117,93.8426,94.004,22200.0
2007-04-24 13:00:00,116.45,116.55,116.41,116.41,13900.0,93.9637,94.0443,93.9314,93.9314,13900.0
2007-04-24 13:05:00,116.44,116.53,116.41,116.49,5100.0,93.9556,94.0282,93.9314,93.9959,5100.0
2007-04-24 13:10:00,116.53,116.58,116.48,116.56,5400.0,94.0282,94.0686,93.9879,94.0524,5400.0
2007-04-24 13:15:00,116.54,116.62,116.46,116.56,8900.0,94.0363,94.1008,93.9717,94.0524,8900.0
2007-04-24 13:20:00,116.55,116.6,116.51,116.6,3500.0,94.0443,94.0847,94.0121,94.0847,3500.0
2007-04-24 13:25:00,116.62,116.68,116.62,116.64,5700.0,94.1008,94.1492,94.1008,94.117,5700.0
2007-04-24 13:30:00,116.66,116.9,116.66,116.9,9300.0,94.1331,94.3268,94.1331,94.3268,9300.0
2007-04-24 13:35:00,116.86,117.29,116.85,117.2,18300.0,94.2945,94.6415,94.2864,94.5688,18300.0
2007-04-24 13:40:00,117.15,117.17,117.03,117.04,5700.0,94.5285,94.5446,94.4317,94.4397,5700.0
2007-04-24 13:45:00,116.98,117.03,116.89,116.95,5200.0,94.3913,94.4317,94.3187,94.3671,5200.0
2007-04-24 13:50:00,116.93,116.95,116.89,116.89,3400.0,94.351,94.3671,94.3187,94.3187,3400.0
2007-04-24 13:55:00,116.94,117.0,116.86,116.95,6600.0,94.359,94.4075,94.2945,94.3671,6600.0
2007-04-24 14:00:00,116.99,116.99,116.94,116.99,3100.0,94.3994,94.3994,94.359,94.3994,3100.0
2007-04-24 14:05:00,116.97,117.04,116.97,117.01,7600.0,94.3832,94.4397,94.3832,94.4155,7600.0
2007-04-24 14:10:00,117.0,117.4,116.99,117.4,22100.0,94.4075,94.7302,94.3994,94.7302,22100.0
2007-04-24 14:15:00,117.38,117.5,117.31,117.4,16100.0,94.7141,94.8109,94.6576,94.7302,16100.0
2007-04-24 14:20:00,117.37,117.56,117.37,117.5,30800.0,94.706,94.8593,94.706,94.8109,30800.0
2007-04-24 14:25:00,117.49,117.58,117.44,117.47,7700.0,94.8028,94.8755,94.7625,94.7867,7700.0
2007-04-24 14:30:00,117.49,117.56,117.46,117.52,4900.0,94.8028,94.8593,94.7786,94.827,4900.0
2007-04-24 14:35:00,117.55,117.84,117.55,117.81,16000.0,94.8512,95.0852,94.8512,95.061,16000.0
2007-04-24 14:40:00,117.82,117.83,117.51,117.58,10800.0,95.0691,95.0772,94.819,94.8755,10800.0
2007-04-24 14:45:00,117.64,117.73,117.58,117.69,6900.0,94.9239,94.9965,94.8755,94.9642,6900.0
2007-04-24 14:50:00,117.68,117.73,117.44,117.62,10200.0,94.9561,94.9965,94.7625,94.9077,10200.0
2007-04-24 14:55:00,117.63,117.63,117.52,117.52,4200.0,94.9158,94.9158,94.827,94.827,4200.0
2007-04-24 15:00:00,117.53,117.67,117.52,117.67,9300.0,94.8351,94.9481,94.827,94.9481,9300.0
2007-04-24 15:05:00,117.7,117.75,117.57,117.57,6400.0,94.9723,95.0126,94.8674,94.8674,6400.0
2007-04-24 15:10:00,117.56,117.66,117.47,117.57,10800.0,94.8593,94.94,94.7867,94.8674,10800.0
2007-04-24 15:15:00,117.61,117.72,117.5,117.53,11700.0,94.8997,94.9884,94.8109,94.8351,11700.0
2007-04-24 15:20:00,117.52,117.57,117.41,117.49,12400.0,94.827,94.8674,94.7383,94.8028,12400.0
2007-04-24 15:25:00,117.5,117.66,117.46,117.62,32500.0,94.8109,94.94,94.7786,94.9077,32500.0
2007-04-24 15:30:00,117.62,117.74,117.57,117.7,24400.0,94.9077,95.0046,94.8674,94.9723,24400.0
2007-04-24 15:35:00,117.71,117.73,117.58,117.6,17800.0,94.9804,94.9965,94.8755,94.8916,17800.0
2007-04-24 15:40:00,117.63,117.67,117.5,117.52,15200.0,94.9158,94.9481,94.8109,94.827,15200.0
2007-04-24 15:45:00,117.52,117.63,117.42,117.45,20700.0,94.827,94.9158,94.7463,94.7706,20700.0
2007-04-24 15:50:00,117.46,117.49,117.21,117.45,23500.0,94.7786,94.8028,94.5769,94.7706,23500.0
2007-04-24 15:55:00,117.47,117.65,117.46,117.53,18600.0,94.7867,94.9319,94.7786,94.8351,18600.0
2007-04-25 09:30:00,118.22,118.47,117.92,117.98,7800.0,95.3919,95.5936,95.1498,95.1982,7800.0
2007-04-25 09:35:00,117.99,118.64,117.99,118.21,17300.0,95.2063,95.7308,95.2063,95.3838,17300.0
2007-04-25 09:40:00,118.17,118.55,118.17,118.38,7500.0,95.3515,95.6581,95.3515,95.521,7500.0
2007-04-25 09:45:00,118.31,118.48,118.16,118.21,11900.0,95.4645,95.6017,95.3435,95.3838,11900.0
2007-04-25 09:50:00,118.24,118.62,118.19,118.33,14500.0,95.408,95.7146,95.3677,95.4806,14500.0
2007-04-25 09:55:00,118.29,118.5,118.11,118.17,17800.0,95.4484,95.6178,95.3031,95.3515,17800.0
2007-04-25 10:00:00,118.17,118.25,117.74,118.25,30700.0,95.3515,95.4161,95.0046,95.4161,30700.0
2007-04-25 10:05:00,118.29,118.34,118.07,118.11,9600.0,95.4484,95.4887,95.2708,95.3031,9600.0
2007-04-25 10:10:00,118.11,118.12,117.87,117.9,14900.0,95.3031,95.3112,95.1095,95.1337,14900.0
2007-04-25 10:15:00,117.87,117.87,117.69,117.73,15500.0,95.1095,95.1095,94.9642,94.9965,15500.0
2007-04-25 10:20:00,117.72,117.73,117.5,117.72,8000.0,94.9884,94.9965,94.8109,94.9884,8000.0
2007-04-25 10:25:00,117.66,117.68,117.56,117.66,13700.0,94.94,94.9561,94.8593,94.94,13700.0
2007-04-25 10:30:00,117.64,117.73,117.51,117.73,9200.0,94.9239,94.9965,94.819,94.9965,9200.0
2007-04-25 10:35:00,117.73,117.73,117.63,117.71,7000.0,94.9965,94.9965,94.9158,94.9804,7000.0
2007-04-25 10:40:00,117.69,117.72,117.52,117.71,12500.0,94.9642,94.9884,94.827,94.9804,12500.0
2007-04-25 10:45:00,117.68,117.81,117.68,117.78,17600.0,94.9561,95.061,94.9561,95.0368,17600.0
2007-04-25 10:50:00,117.79,117.8,117.6,117.6,4800.0,95.0449,95.053,94.8916,94.8916,4800.0
2007-04-25 10:55:00,117.61,117.73,117.59,117.63,15200.0,94.8997,94.9965,94.8835,94.9158,15200.0
2007-04-25 11:00:00,117.62,117.83,117.62,117.8,6400.0,94.9077,95.0772,94.9077,95.053,6400.0
2007-04-25 11:05:00,117.77,118.15,117.75,118.15,17700.0,95.0288,95.3354,95.0126,95.3354,17700.0
2007-04-25 11:10:00,118.14,118.3,118.11,118.27,9100.0,95.3273,95.4564,95.3031,95.4322,9100.0
2007-04-25 11:15:00,118.23,118.27,118.18,118.27,8800.0,95.3999,95.4322,95.3596,95.4322,8800.0
2007-04-25 11:20:00,118.27,118.49,118.21,118.41,10100.0,95.4322,95.6097,95.3838,95.5452,10100.0
2007-04-25 11:25:00,118.47,118.48,118.29,118.29,8200.0,95.5936,95.6017,95.4484,95.4484,8200.0
2007-04-25 11:30:00,118.29,118.34,118.29,118.32,9500.0,95.4484,95.4887,95.4484,95.4726,9500.0
2007-04-25 11:35:00,118.29,118.33,118.29,118.3,10900.0,95.4484,95.4806,95.4484,95.4564,10900.0
2007-04-25 11:40:00,118.29,118.34,118.28,118.31,9700.0,95.4484,95.4887,95.4403,95.4645,9700.0
2007-04-25 11:45:00,118.32,118.59,118.32,118.5,10400.0,95.4726,95.6904,95.4726,95.6178,10400.0
2007-04-25 11:50:00,118.51,118.84,118.48,118.81,5400.0,95.6259,95.8921,95.6017,95.8679,5400.0
2007-04-25 11:55:00,118.79,118.99,118.67,118.86,13800.0,95.8518,96.0132,95.755,95.9083,13800.0
2007-04-25 12:00:00,118.88,119.0,118.8,119.0,11100.0,95.9244,96.0213,95.8599,96.0213,11100.0
2007-04-25 12:05:00,119.0,119.0,118.8,118.8,7500.0,96.0213,96.0213,95.8599,95.8599,7500.0
2007-04-25 12:10:00,118.83,118.99,118.83,118.99,4400.0,95.8841,96.0132,95.8841,96.0132,4400.0
2007-04-25 12:15:00,118.97,118.98,118.93,118.97,2200.0,95.997,96.0051,95.9648,95.997,2200.0
2007-04-25 12:20:00,118.95,118.96,118.86,118.87,3600.0,95.9809,95.989,95.9083,95.9164,3600.0
2007-04-25 12:25:00,118.87,118.97,118.79,118.95,5900.0,95.9164,95.997,95.8518,95.9809,5900.0
2007-04-25 12:30:00,118.94,118.95,118.68,118.69,9100.0,95.9728,95.9809,95.763,95.7711,9100.0
2007-04-25 12:35:00,118.69,118.75,118.68,118.68,4300.0,95.7711,95.8195,95.763,95.763,4300.0
2007-04-25 12:40:00,118.68,118.75,118.68,118.72,3800.0,95.763,95.8195,95.763,95.7953,3800.0
2007-04-25 12:45:00,118.71,118.91,118.67,118.89,12200.0,95.7873,95.9486,95.755,95.9325,12200.0
2007-04-25 12:50:00,118.87,118.89,118.83,118.87,2600.0,95.9164,95.9325,95.8841,95.9164,2600.0
2007-04-25 12:55:00,118.82,118.84,118.76,118.81,4500.0,95.876,95.8921,95.8276,95.8679,4500.0
2007-04-25 13:00:00,118.81,118.85,118.81,118.83,3300.0,95.8679,95.9002,95.8679,95.8841,3300.0
2007-04-25 13:05:00,118.83,118.89,118.81,118.89,2700.0,95.8841,95.9325,95.8679,95.9325,2700.0
2007-04-25 13:10:00,118.92,118.97,118.74,118.9,9000.0,95.9567,95.997,95.8115,95.9406,9000.0
2007-04-25 13:15:00,118.91,119.35,118.91,119.35,13700.0,95.9486,96.3037,95.9486,96.3037,13700.0
2007-04-25 13:20:00,119.34,119.34,119.12,119.15,6800.0,96.2956,96.2956,96.1181,96.1423,6800.0
2007-04-25 13:25:00,119.12,119.23,118.89,118.9,12600.0,96.1181,96.2068,95.9325,95.9406,12600.0
2007-04-25 13:30:00,118.85,119.14,118.85,118.99,9400.0,95.9002,96.1342,95.9002,96.0132,9400.0
2007-04-25 13:35:00,118.98,119.07,118.95,119.04,7100.0,96.0051,96.0777,95.9809,96.0535,7100.0
2007-04-25 13:40:00,119.05,119.11,119.05,119.08,6900.0,96.0616,96.11,96.0616,96.0858,6900.0
2007-04-25 13:45:00,119.04,119.08,119.02,119.08,6000.0,96.0535,96.0858,96.0374,96.0858,6000.0
2007-04-25 13:50:00,119.07,119.07,118.98,119.06,5800.0,96.0777,96.0777,96.0051,96.0697,5800.0
2007-04-25 13:55:00,119.06,119.22,119.06,119.22,4400.0,96.0697,96.1988,96.0697,96.1988,4400.0
2007-04-25 14:00:00,119.18,119.22,118.85,119.19,23900.0,96.1665,96.1988,95.9002,96.1746,23900.0
2007-04-25 14:05:00,119.19,119.55,119.19,119.47,19800.0,96.1746,96.465,96.1746,96.4005,19800.0
2007-04-25 14:10:00,119.54,119.79,119.47,119.65,10400.0,96.457,96.6587,96.4005,96.5457,10400.0
2007-04-25 14:15:00,119.62,119.62,119.47,119.5,3500.0,96.5215,96.5215,96.4005,96.4247,3500.0
2007-04-25 14:20:00,119.5,119.53,119.46,119.48,7300.0,96.4247,96.4489,96.3924,96.4086,7300.0
2007-04-25 14:25:00,119.48,119.62,119.44,119.59,7300.0,96.4086,96.5215,96.3763,96.4973,7300.0
2007-04-25 14:30:00,119.58,119.75,119.56,119.75,5700.0,96.4893,96.6264,96.4731,96.6264,5700.0
2007-04-25 14:35:00,119.76,119.95,119.65,119.66,14100.0,96.6345,96.7878,96.5457,96.5538,14100.0
2007-04-25 14:40:00,119.64,119.76,119.6,119.7,9000.0,96.5377,96.6345,96.5054,96.5861,9000.0
2007-04-25 14:45:00,119.68,119.74,119.58,119.74,11600.0,96.5699,96.6184,96.4893,96.6184,11600.0
2007-04-25 14:50:00,119.74,119.75,119.65,119.74,11400.0,96.6184,96.6264,96.5457,96.6184,11400.0
2007-04-25 14:55:00,119.78,119.82,119.65,119.7,9900.0,96.6506,96.6829,96.5457,96.5861,9900.0
2007-04-25 15:00:00,119.7,119.89,119.69,119.88,17100.0,96.5861,96.7394,96.578,96.7313,17100.0
2007-04-25 15:05:00,119.88,119.95,119.82,119.95,14600.0,96.7313,96.7878,96.6829,96.7878,14600.0
2007-04-25 15:10:00,119.95,120.14,119.85,119.91,24000.0,96.7878,96.9411,96.7071,96.7555,24000.0
2007-04-25 15:15:00,119.98,120.02,119.91,119.94,4700.0,96.812,96.8443,96.7555,96.7797,4700.0
2007-04-25 15:20:00,119.9,119.92,119.68,119.88,10200.0,96.7475,96.7636,96.5699,96.7313,10200.0
2007-04-25 15:25:00,119.85,119.86,119.65,119.75,8100.0,96.7071,96.7152,96.5457,96.6264,8100.0
2007-04-25 15:30:00,119.72,119.9,119.7,119.81,7400.0,96.6022,96.7475,96.5861,96.6748,7400.0
2007-04-25 15:35:00,119.81,119.91,119.71,119.9,13600.0,96.6748,96.7555,96.5942,96.7475,13600.0
2007-04-25 15:40:00,119.89,119.91,119.83,119.9,16700.0,96.7394,96.7555,96.691,96.7475,16700.0
2007-04-25 15:45:00,119.89,119.9,119.77,119.77,12200.0,96.7394,96.7475,96.6426,96.6426,12200.0
2007-04-25 15:50:00,119.77,119.89,119.65,119.88,31900.0,96.6426,96.7394,96.5457,96.7313,31900.0
2007-04-25 15:55:00,119.86,119.88,119.76,119.85,23200.0,96.7152,96.7313,96.6345,96.7071,23200.0
2007-04-26 09:30:00,119.5,119.57,119.28,119.32,8100.0,96.4247,96.4812,96.2472,96.2795,8100.0
2007-04-26 09:35:00,119.32,120.16,119.31,120.15,10600.0,96.2795,96.9573,96.2714,96.9492,10600.0
2007-04-26 09:40:00,120.15,120.5,119.99,120.35,19300.0,96.9492,97.2316,96.8201,97.1106,19300.0
2007-04-26 09:45:00,120.41,120.41,119.79,119.87,21100.0,97.159,97.159,96.6587,96.7233,21100.0
2007-04-26 09:50:00,119.91,120.1,119.53,119.57,10300.0,96.7555,96.9088,96.4489,96.4812,10300.0
2007-04-26 09:55:00,119.58,119.97,119.47,119.6,14400.0,96.4893,96.8039,96.4005,96.5054,14400.0
2007-04-26 10:00:00,119.61,119.99,119.6,119.83,13300.0,96.5135,96.8201,96.5054,96.691,13300.0
2007-04-26 10:05:00,119.83,120.15,119.81,120.14,7700.0,96.691,96.9492,96.6748,96.9411,7700.0
2007-04-26 10:10:00,120.2,120.35,120.14,120.3,8800.0,96.9895,97.1106,96.9411,97.0702,8800.0
2007-04-26 10:15:00,120.34,121.34,120.29,120.96,64200.0,97.1025,97.9094,97.0622,97.6028,64200.0
2007-04-26 10:20:00,120.91,120.91,120.44,120.63,19000.0,97.5624,97.5624,97.1832,97.3365,19000.0
2007-04-26 10:25:00,120.66,120.67,119.95,119.95,12900.0,97.3607,97.3688,96.7878,96.7878,12900.0
2007-04-26 10:30:00,119.92,120.15,119.92,120.12,9100.0,96.7636,96.9492,96.7636,96.925,9100.0
2007-04-26 10:35:00,120.07,120.4,119.99,120.13,8100.0,96.8846,97.1509,96.8201,96.9331,8100.0
2007-04-26 10:40:00,120.21,120.21,120.13,120.14,1900.0,96.9976,96.9976,96.9331,96.9411,1900.0
2007-04-26 10:45:00,120.13,120.2,120.03,120.07,8700.0,96.9331,96.9895,96.8524,96.8846,8700.0
2007-04-26 10:50:00,120.07,120.24,119.8,119.86,11400.0,96.8846,97.0218,96.6668,96.7152,11400.0
2007-04-26 10:55:00,119.9,120.35,119.9,120.29,8300.0,96.7475,97.1106,96.7475,97.0622,8300.0
2007-04-26 11:00:00,120.21,120.21,119.97,119.97,5000.0,96.9976,96.9976,96.8039,96.8039,5000.0
2007-04-26 11:05:00,119.94,119.97,119.75,119.75,16200.0,96.7797,96.8039,96.6264,96.6264,16200.0
2007-04-26 11:10:00,119.75,119.77,119.62,119.65,7000.0,96.6264,96.6426,96.5215,96.5457,7000.0
2007-04-26 11:15:00,119.65,119.65,119.31,119.36,17200.0,96.5457,96.5457,96.2714,96.3117,17200.0
2007-04-26 11:20:00,119.4,119.42,119.17,119.18,8000.0,96.344,96.3602,96.1584,96.1665,8000.0
2007-04-26 11:25:00,119.24,119.32,119.21,119.25,3900.0,96.2149,96.2795,96.1907,96.223,3900.0
2007-04-26 11:30:00,119.25,119.27,119.07,119.13,7100.0,96.223,96.2391,96.0777,96.1262,7100.0
2007-04-26 11:35:00,119.12,119.37,119.12,119.37,5500.0,96.1181,96.3198,96.1181,96.3198,5500.0
2007-04-26 11:40:00,119.41,119.54,119.38,119.45,3000.0,96.3521,96.457,96.3279,96.3844,3000.0
2007-04-26 11:45:00,119.44,119.61,119.4,119.61,1800.0,96.3763,96.5135,96.344,96.5135,1800.0
2007-04-26 11:50:00,119.68,119.77,119.45,119.45,5100.0,96.5699,96.6426,96.3844,96.3844,5100.0
2007-04-26 11:55:00,119.47,119.55,119.39,119.55,5000.0,96.4005,96.465,96.3359,96.465,5000.0
2007-04-26 12:00:00,119.56,119.82,119.56,119.78,4500.0,96.4731,96.6829,96.4731,96.6506,4500.0
2007-04-26 12:05:00,119.72,119.8,119.72,119.78,3800.0,96.6022,96.6668,96.6022,96.6506,3800.0
2007-04-26 12:10:00,119.79,119.79,119.72,119.73,1300.0,96.6587,96.6587,96.6022,96.6103,1300.0
2007-04-26 12:15:00,119.73,119.73,119.66,119.69,12900.0,96.6103,96.6103,96.5538,96.578,12900.0
2007-04-26 12:20:00,119.69,119.72,119.68,119.68,4800.0,96.578,96.6022,96.5699,96.5699,4800.0
2007-04-26 12:25:00,119.68,119.68,119.6,119.65,3300.0,96.5699,96.5699,96.5054,96.5457,3300.0
2007-04-26 12:30:00,119.63,119.63,119.62,119.63,1400.0,96.5296,96.5296,96.5215,96.5296,1400.0
2007-04-26 12:35:00,119.63,119.75,119.63,119.71,5100.0,96.5296,96.6264,96.5296,96.5942,5100.0
2007-04-26 12:40:00,119.7,119.7,119.65,119.67,3600.0,96.5861,96.5861,96.5457,96.5619,3600.0
2007-04-26 12:45:00,119.65,119.65,119.55,119.59,8000.0,96.5457,96.5457,96.465,96.4973,8000.0
2007-04-26 12:50:00,119.59,119.59,119.5,119.5,4700.0,96.4973,96.4973,96.4247,96.4247,4700.0
2007-04-26 12:55:00,119.5,119.53,119.45,119.53,8600.0,96.4247,96.4489,96.3844,96.4489,8600.0
2007-04-26 13:00:00,119.53,119.53,119.47,119.48,6200.0,96.4489,96.4489,96.4005,96.4086,6200.0
2007-04-26 13:05:00,119.51,119.52,119.47,119.47,8800.0,96.4328,96.4408,96.4005,96.4005,8800.0
2007-04-26 13:10:00,119.47,119.5,119.34,119.47,12300.0,96.4005,96.4247,96.2956,96.4005,12300.0
2007-04-26 13:15:00,119.5,119.52,119.47,119.49,1200.0,96.4247,96.4408,96.4005,96.4166,1200.0
2007-04-26 13:20:00,119.49,119.73,119.47,119.69,11100.0,96.4166,96.6103,96.4005,96.578,11100.0
2007-04-26 13:25:00,119.69,119.75,119.67,119.73,4700.0,96.578,96.6264,96.5619,96.6103,4700.0
2007-04-26 13:30:00,119.68,119.85,119.68,119.85,4700.0,96.5699,96.7071,96.5699,96.7071,4700.0
2007-04-26 13:35:00,119.91,119.99,119.85,119.91,10100.0,96.7555,96.8201,96.7071,96.7555,10100.0
2007-04-26 13:40:00,119.93,119.93,119.88,119.9,8800.0,96.7717,96.7717,96.7313,96.7475,8800.0
2007-04-26 13:45:00,119.88,120.0,119.88,120.0,5700.0,96.7313,96.8282,96.7313,96.8282,5700.0
2007-04-26 13:50:00,120.0,120.0,119.98,119.99,1100.0,96.8282,96.8282,96.812,96.8201,1100.0
2007-04-26 13:55:00,119.99,120.32,119.95,120.25,12800.0,96.8201,97.0864,96.7878,97.0299,12800.0
2007-04-26 14:00:00,120.24,120.82,120.24,120.8,32500.0,97.0218,97.4898,97.0218,97.4737,32500.0
2007-04-26 14:05:00,120.78,121.02,120.78,120.96,42300.0,97.4575,97.6512,97.4575,97.6028,42300.0
2007-04-26 14:10:00,120.96,121.0,120.88,120.91,41200.0,97.6028,97.6351,97.5382,97.5624,41200.0
2007-04-26 14:15:00,120.89,120.91,120.88,120.89,13900.0,97.5463,97.5624,97.5382,97.5463,13900.0
2007-04-26 14:20:00,120.89,120.93,120.88,120.91,17200.0,97.5463,97.5786,97.5382,97.5624,17200.0
2007-04-26 14:25:00,120.9,120.91,120.9,120.91,8700.0,97.5544,97.5624,97.5544,97.5624,8700.0
2007-04-26 14:30:00,120.91,121.01,120.88,121.01,12500.0,97.5624,97.6431,97.5382,97.6431,12500.0
2007-04-26 14:35:00,120.98,120.98,120.89,120.97,6000.0,97.6189,97.6189,97.5463,97.6108,6000.0
2007-04-26 14:40:00,120.99,121.06,120.96,121.05,34500.0,97.627,97.6835,97.6028,97.6754,34500.0
2007-04-26 14:45:00,121.05,121.06,121.04,121.05,11800.0,97.6754,97.6835,97.6673,97.6754,11800.0
2007-04-26 14:50:00,121.05,121.05,120.99,120.99,31000.0,97.6754,97.6754,97.627,97.627,31000.0
2007-04-26 14:55:00,120.99,121.07,120.99,121.01,22300.0,97.627,97.6915,97.627,97.6431,22300.0
2007-04-26 15:00:00,121.0,121.03,121.0,121.0,8000.0,97.6351,97.6593,97.6351,97.6351,8000.0
2007-04-26 15:05:00,121.0,121.05,121.0,121.05,5600.0,97.6351,97.6754,97.6351,97.6754,5600.0
2007-04-26 15:10:00,121.05,121.18,121.05,121.15,8300.0,97.6754,97.7803,97.6754,97.7561,8300.0
2007-04-26 15:15:00,121.12,121.18,121.11,121.12,7400.0,97.7319,97.7803,97.7238,97.7319,7400.0
2007-04-26 15:20:00,121.14,121.29,121.12,121.24,8900.0,97.748,97.8691,97.7319,97.8287,8900.0
2007-04-26 15:25:00,121.23,121.26,121.22,121.24,2200.0,97.8206,97.8449,97.8126,97.8287,2200.0
2007-04-26 15:30:00,121.26,121.75,121.25,121.69,38500.0,97.8449,98.2402,97.8368,98.1918,38500.0
2007-04-26 15:35:00,121.64,121.75,121.53,121.64,32800.0,98.1515,98.2402,98.0627,98.1515,32800.0
2007-04-26 15:40:00,121.63,121.64,121.54,121.54,22900.0,98.1434,98.1515,98.0708,98.0708,22900.0
2007-04-26 15:45:00,121.54,121.71,121.54,121.71,20800.0,98.0708,98.208,98.0708,98.208,20800.0
2007-04-26 15:50:00,121.74,121.74,121.51,121.52,24300.0,98.2322,98.2322,98.0466,98.0546,24300.0
2007-04-26 15:55:00,121.53,121.55,121.51,121.51,20600.0,98.0627,98.0789,98.0466,98.0466,20600.0
2007-04-27 09:30:00,121.5,121.53,120.92,120.93,15000.0,98.0385,98.0627,97.5705,97.5786,15000.0
2007-04-27 09:35:00,120.93,120.93,120.0,120.83,39600.0,97.5786,97.5786,96.8282,97.4979,39600.0
2007-04-27 09:40:00,120.83,121.49,120.65,121.47,31200.0,97.4979,98.0304,97.3526,98.0143,31200.0
2007-04-27 09:45:00,121.48,122.21,121.46,122.19,46400.0,98.0224,98.6114,98.0062,98.5953,46400.0
2007-04-27 09:50:00,122.21,122.41,121.71,121.97,37900.0,98.6114,98.7728,98.208,98.4178,37900.0
2007-04-27 09:55:00,121.97,122.25,121.89,122.25,10100.0,98.4178,98.6437,98.3532,98.6437,10100.0
2007-04-27 10:00:00,122.24,122.35,122.21,122.3,13700.0,98.6356,98.7244,98.6114,98.684,13700.0
2007-04-27 10:05:00,122.31,122.5,122.12,122.33,12300.0,98.6921,98.8454,98.5388,98.7082,12300.0
2007-04-27 10:10:00,122.32,122.33,121.64,121.64,10800.0,98.7002,98.7082,98.1515,98.1515,10800.0
2007-04-27 10:15:00,121.62,121.94,121.54,121.84,12600.0,98.1353,98.3935,98.0708,98.3129,12600.0
2007-04-27 10:20:00,121.79,122.16,121.54,121.56,10700.0,98.2725,98.5711,98.0708,98.0869,10700.0
2007-04-27 10:25:00,121.56,121.57,121.16,121.45,14000.0,98.0869,98.095,97.7642,97.9982,14000.0
2007-04-27 10:30:00,121.45,121.58,121.18,121.2,13100.0,97.9982,98.1031,97.7803,97.7964,13100.0
2007-04-27 10:35:00,121.21,121.45,121.2,121.34,12100.0,97.8045,97.9982,97.7964,97.9094,12100.0
2007-04-27 10:40:00,121.31,121.36,120.94,121.02,10700.0,97.8852,97.9255,97.5866,97.6512,10700.0
2007-04-27 10:45:00,121.0,121.15,120.86,120.95,15700.0,97.6351,97.7561,97.5221,97.5947,15700.0
2007-04-27 10:50:00,120.96,120.96,120.9,120.96,4000.0,97.6028,97.6028,97.5544,97.6028,4000.0
2007-04-27 10:55:00,120.96,121.06,120.9,120.98,3600.0,97.6028,97.6835,97.5544,97.6189,3600.0
2007-04-27 11:00:00,120.98,121.02,120.95,121.02,5400.0,97.6189,97.6512,97.5947,97.6512,5400.0
2007-04-27 11:05:00,121.04,121.19,121.01,121.07,6100.0,97.6673,97.7884,97.6431,97.6915,6100.0
2007-04-27 11:10:00,121.05,121.18,120.96,121.03,7500.0,97.6754,97.7803,97.6028,97.6593,7500.0
2007-04-27 11:15:00,121.0,121.18,121.0,121.07,7500.0,97.6351,97.7803,97.6351,97.6915,7500.0
2007-04-27 11:20:00,121.01,121.15,121.01,121.09,3000.0,97.6431,97.7561,97.6431,97.7077,3000.0
2007-04-27 11:25:00,121.03,121.08,121.0,121.05,3100.0,97.6593,97.6996,97.6351,97.6754,3100.0
2007-04-27 11:30:00,121.0,121.05,120.95,120.95,7500.0,97.6351,97.6754,97.5947,97.5947,7500.0
2007-04-27 11:35:00,120.95,120.99,120.95,120.99,11100.0,97.5947,97.627,97.5947,97.627,11100.0
2007-04-27 11:40:00,120.97,120.98,120.83,120.83,3700.0,97.6108,97.6189,97.4979,97.4979,3700.0
2007-04-27 11:45:00,120.8,120.82,120.67,120.74,9100.0,97.4737,97.4898,97.3688,97.4253,9100.0
2007-04-27 11:50:00,120.75,120.95,120.66,120.9,10000.0,97.4333,97.5947,97.3607,97.5544,10000.0
2007-04-27 11:55:00,120.95,120.99,120.9,120.99,2900.0,97.5947,97.627,97.5544,97.627,2900.0
2007-04-27 12:00:00,121.0,121.16,120.97,120.97,5000.0,97.6351,97.7642,97.6108,97.6108,5000.0
2007-04-27 12:05:00,121.01,121.11,120.85,121.04,4700.0,97.6431,97.7238,97.514,97.6673,4700.0
2007-04-27 12:10:00,121.06,121.16,121.06,121.16,1000.0,97.6835,97.7642,97.6835,97.7642,1000.0
2007-04-27 12:15:00,121.15,121.18,121.03,121.06,3100.0,97.7561,97.7803,97.6593,97.6835,3100.0
2007-04-27 12:20:00,121.01,121.06,121.01,121.06,300.0,97.6431,97.6835,97.6431,97.6835,300.0
2007-04-27 12:25:00,121.06,121.24,121.05,121.24,1400.0,97.6835,97.8287,97.6754,97.8287,1400.0
2007-04-27 12:30:00,121.23,121.23,121.15,121.15,300.0,97.8206,97.8206,97.7561,97.7561,300.0
2007-04-27 12:35:00,121.16,121.29,121.15,121.24,3600.0,97.7642,97.8691,97.7561,97.8287,3600.0
2007-04-27 12:40:00,121.28,121.75,121.28,121.71,3100.0,97.861,98.2402,97.861,98.208,3100.0
2007-04-27 12:45:00,121.7,121.7,121.53,121.53,1400.0,98.1999,98.1999,98.0627,98.0627,1400.0
2007-04-27 12:50:00,121.52,121.54,121.52,121.54,600.0,98.0546,98.0708,98.0546,98.0708,600.0
2007-04-27 12:55:00,121.51,121.51,121.47,121.47,1100.0,98.0466,98.0466,98.0143,98.0143,1100.0
2007-04-27 13:00:00,121.47,121.53,121.47,121.52,2200.0,98.0143,98.0627,98.0143,98.0546,2200.0
2007-04-27 13:05:00,121.54,121.54,121.46,121.54,2400.0,98.0708,98.0708,98.0062,98.0708,2400.0
2007-04-27 13:10:00,121.47,121.47,121.45,121.46,1600.0,98.0143,98.0143,97.9982,98.0062,1600.0
2007-04-27 13:15:00,121.46,121.5,121.46,121.47,900.0,98.0062,98.0385,98.0062,98.0143,900.0
2007-04-27 13:20:00,121.5,121.66,121.25,121.32,13600.0,98.0385,98.1676,97.8368,97.8933,13600.0
2007-04-27 13:25:00,121.29,121.6,121.25,121.31,17700.0,97.8691,98.1192,97.8368,97.8852,17700.0
2007-04-27 13:30:00,121.32,121.59,121.32,121.59,11300.0,97.8933,98.1111,97.8933,98.1111,11300.0
2007-04-27 13:35:00,121.59,121.86,121.54,121.67,10100.0,98.1111,98.329,98.0708,98.1757,10100.0
2007-04-27 13:40:00,121.64,122.0,121.61,122.0,21500.0,98.1515,98.442,98.1273,98.442,21500.0
2007-04-27 13:45:00,122.0,122.0,121.78,121.91,12600.0,98.442,98.442,98.2644,98.3693,12600.0
2007-04-27 13:50:00,121.87,122.0,121.65,121.92,22200.0,98.3371,98.442,98.1595,98.3774,22200.0
2007-04-27 13:55:00,121.93,122.35,121.7,122.35,29700.0,98.3855,98.7244,98.1999,98.7244,29700.0
2007-04-27 14:00:00,122.32,122.4,122.21,122.32,39200.0,98.7002,98.7647,98.6114,98.7002,39200.0
2007-04-27 14:05:00,122.26,122.35,122.26,122.3,6000.0,98.6518,98.7244,98.6518,98.684,6000.0
2007-04-27 14:10:00,122.3,122.36,122.18,122.3,15200.0,98.684,98.7324,98.5872,98.684,15200.0
2007-04-27 14:15:00,122.28,122.39,122.28,122.32,2100.0,98.6679,98.7566,98.6679,98.7002,2100.0
2007-04-27 14:20:00,122.35,122.5,122.35,122.5,20700.0,98.7244,98.8454,98.7244,98.8454,20700.0
2007-04-27 14:25:00,122.5,122.6,122.27,122.35,29800.0,98.8454,98.9261,98.6598,98.7244,29800.0
2007-04-27 14:30:00,122.36,122.52,122.26,122.45,13700.0,98.7324,98.8615,98.6518,98.8051,13700.0
2007-04-27 14:35:00,122.45,122.84,122.43,122.84,6300.0,98.8051,99.1198,98.7889,99.1198,6300.0
2007-04-27 14:40:00,122.84,122.85,122.6,122.66,5400.0,99.1198,99.1278,98.9261,98.9745,5400.0
2007-04-27 14:45:00,122.65,122.77,122.6,122.76,3000.0,98.9664,99.0633,98.9261,99.0552,3000.0
2007-04-27 14:50:00,122.69,122.69,122.35,122.65,18800.0,98.9987,98.9987,98.7244,98.9664,18800.0
2007-04-27 14:55:00,122.58,122.82,122.56,122.81,8200.0,98.91,99.1036,98.8938,99.0955,8200.0
2007-04-27 15:00:00,122.81,122.94,122.8,122.92,6200.0,99.0955,99.2004,99.0875,99.1843,6200.0
2007-04-27 15:05:00,122.88,122.88,122.65,122.7,13200.0,99.152,99.152,98.9664,99.0068,13200.0
2007-04-27 15:10:00,122.7,122.88,122.68,122.88,26300.0,99.0068,99.152,98.9907,99.152,26300.0
2007-04-27 15:15:00,122.88,122.91,122.68,122.68,3900.0,99.152,99.1762,98.9907,98.9907,3900.0
2007-04-27 15:20:00,122.68,122.69,122.59,122.59,16600.0,98.9907,98.9987,98.918,98.918,16600.0
2007-04-27 15:25:00,122.59,122.6,122.49,122.6,17900.0,98.918,98.9261,98.8373,98.9261,17900.0
2007-04-27 15:30:00,122.61,122.69,122.43,122.43,14500.0,98.9342,98.9987,98.7889,98.7889,14500.0
2007-04-27 15:35:00,122.43,122.78,122.39,122.48,11800.0,98.7889,99.0713,98.7566,98.8293,11800.0
2007-04-27 15:40:00,122.42,122.52,122.24,122.4,26000.0,98.7809,98.8615,98.6356,98.7647,26000.0
2007-04-27 15:45:00,122.4,122.53,122.26,122.37,21400.0,98.7647,98.8696,98.6518,98.7405,21400.0
2007-04-27 15:50:00,122.36,122.36,122.2,122.22,22000.0,98.7324,98.7324,98.6033,98.6195,22000.0
2007-04-27 15:55:00,122.22,122.3,122.15,122.27,21700.0,98.6195,98.684,98.563,98.6598,21700.0
2007-04-30 09:30:00,123.75,127.07,123.75,127.07,107400.0,99.854,102.5329,99.854,102.5329,107400.0
2007-04-30 09:35:00,127.11,128.62,127.0,127.01,164400.0,102.5652,103.7836,102.4765,102.4845,164400.0
2007-04-30 09:40:00,126.98,127.25,126.33,127.0,58800.0,102.4603,102.6782,101.9358,102.4765,58800.0
2007-04-30 09:45:00,127.0,127.12,126.42,126.47,35700.0,102.4765,102.5733,102.0085,102.0488,35700.0
2007-04-30 09:50:00,126.57,127.0,126.07,126.56,55800.0,102.1295,102.4765,101.726,102.1214,55800.0
2007-04-30 09:55:00,126.47,126.7,126.23,126.32,42700.0,102.0488,102.2344,101.8552,101.9278,42700.0
2007-04-30 10:00:00,126.32,126.6,126.1,126.13,33700.0,101.9278,102.1537,101.7503,101.7745,33700.0
2007-04-30 10:05:00,126.14,126.3,125.72,126.0,40500.0,101.7825,101.9116,101.4436,101.6696,40500.0
2007-04-30 10:10:00,126.0,126.13,125.77,126.0,58300.0,101.6696,101.7745,101.484,101.6696,58300.0
2007-04-30 10:15:00,126.01,126.65,125.91,126.48,67600.0,101.6776,102.194,101.5969,102.0569,67600.0
2007-04-30 10:20:00,126.49,126.6,125.99,126.03,20500.0,102.0649,102.1537,101.6615,101.6938,20500.0
2007-04-30 10:25:00,126.12,126.13,125.32,125.7,25800.0,101.7664,101.7745,101.1209,101.4275,25800.0
2007-04-30 10:30:00,125.69,125.95,125.58,125.84,26100.0,101.4194,101.6292,101.3307,101.5405,26100.0
2007-04-30 10:35:00,125.85,125.9,125.77,125.8,16000.0,101.5485,101.5889,101.484,101.5082,16000.0
2007-04-30 10:40:00,125.81,125.89,125.7,125.89,25500.0,101.5163,101.5808,101.4275,101.5808,25500.0
2007-04-30 10:45:00,125.89,125.99,125.71,125.81,28600.0,101.5808,101.6615,101.4356,101.5163,28600.0
2007-04-30 10:50:00,125.81,125.91,125.71,125.83,16000.0,101.5163,101.5969,101.4356,101.5324,16000.0
2007-04-30 10:55:00,125.8,125.8,125.67,125.79,10500.0,101.5082,101.5082,101.4033,101.5001,10500.0
2007-04-30 11:00:00,125.8,125.85,125.71,125.74,6500.0,101.5082,101.5485,101.4356,101.4598,6500.0
2007-04-30 11:05:00,125.74,125.83,125.58,125.72,14900.0,101.4598,101.5324,101.3307,101.4436,14900.0
2007-04-30 11:10:00,125.71,125.73,125.66,125.66,7600.0,101.4356,101.4517,101.3952,101.3952,7600.0
2007-04-30 11:15:00,125.63,125.79,125.51,125.73,15300.0,101.371,101.5001,101.2742,101.4517,15300.0
2007-04-30 11:20:00,125.73,125.82,125.68,125.69,5400.0,101.4517,101.5243,101.4114,101.4194,5400.0
2007-04-30 11:25:00,125.63,125.77,125.63,125.75,7900.0,101.371,101.484,101.371,101.4678,7900.0
2007-04-30 11:30:00,125.72,126.15,125.72,126.0,19000.0,101.4436,101.7906,101.4436,101.6696,19000.0
2007-04-30 11:35:00,126.0,126.04,125.71,126.0,17300.0,101.6696,101.7018,101.4356,101.6696,17300.0
2007-04-30 11:40:00,126.0,126.01,125.79,125.98,7900.0,101.6696,101.6776,101.5001,101.6534,7900.0
2007-04-30 11:45:00,126.01,126.04,125.9,125.9,8700.0,101.6776,101.7018,101.5889,101.5889,8700.0
2007-04-30 11:50:00,125.97,126.09,125.75,125.79,10500.0,101.6454,101.7422,101.4678,101.5001,10500.0
2007-04-30 11:55:00,125.78,125.87,125.7,125.85,5300.0,101.492,101.5647,101.4275,101.5485,5300.0
2007-04-30 12:00:00,125.86,125.91,125.79,125.79,3900.0,101.5566,101.5969,101.5001,101.5001,3900.0
2007-04-30 12:05:00,125.76,125.97,125.76,125.97,11600.0,101.4759,101.6454,101.4759,101.6454,11600.0
2007-04-30 12:10:00,125.97,126.05,125.92,126.0,6100.0,101.6454,101.7099,101.605,101.6696,6100.0
2007-04-30 12:15:00,126.0,126.11,126.0,126.05,13300.0,101.6696,101.7583,101.6696,101.7099,13300.0
2007-04-30 12:20:00,126.01,126.12,125.81,125.98,12900.0,101.6776,101.7664,101.5163,101.6534,12900.0
2007-04-30 12:25:00,126.01,126.02,125.89,125.98,7800.0,101.6776,101.6857,101.5808,101.6534,7800.0
2007-04-30 12:30:00,125.98,126.06,125.93,126.06,9400.0,101.6534,101.718,101.6131,101.718,9400.0
2007-04-30 12:35:00,126.06,126.22,125.97,126.22,10500.0,101.718,101.8471,101.6454,101.8471,10500.0
2007-04-30 12:40:00,126.13,126.3,126.13,126.25,10700.0,101.7745,101.9116,101.7745,101.8713,10700.0
2007-04-30 12:45:00,126.25,126.34,125.92,126.0,14900.0,101.8713,101.9439,101.605,101.6696,14900.0
2007-04-30 12:50:00,126.06,126.06,125.75,125.87,12900.0,101.718,101.718,101.4678,101.5647,12900.0
2007-04-30 12:55:00,125.87,126.19,125.87,126.01,9900.0,101.5647,101.8229,101.5647,101.6776,9900.0
2007-04-30 13:00:00,126.01,126.01,125.95,126.0,4700.0,101.6776,101.6776,101.6292,101.6696,4700.0
2007-04-30 13:05:00,126.0,126.02,125.91,125.99,9000.0,101.6696,101.6857,101.5969,101.6615,9000.0
2007-04-30 13:10:00,126.0,126.08,125.94,126.0,6100.0,101.6696,101.7341,101.6211,101.6696,6100.0
2007-04-30 13:15:00,126.01,126.1,125.97,126.05,4600.0,101.6776,101.7503,101.6454,101.7099,4600.0
2007-04-30 13:20:00,126.07,126.13,126.03,126.1,5400.0,101.726,101.7745,101.6938,101.7503,5400.0
2007-04-30 13:25:00,126.05,126.14,125.97,126.09,8900.0,101.7099,101.7825,101.6454,101.7422,8900.0
2007-04-30 13:30:00,126.06,126.08,126.0,126.08,1700.0,101.718,101.7341,101.6696,101.7341,1700.0
2007-04-30 13:35:00,126.05,126.19,126.02,126.19,4000.0,101.7099,101.8229,101.6857,101.8229,4000.0
2007-04-30 13:40:00,126.19,126.46,126.19,126.36,15500.0,101.8229,102.0407,101.8229,101.96,15500.0
2007-04-30 13:45:00,126.36,126.37,126.09,126.21,8100.0,101.96,101.9681,101.7422,101.839,8100.0
2007-04-30 13:50:00,126.21,126.29,125.99,126.02,8000.0,101.839,101.9036,101.6615,101.6857,8000.0
2007-04-30 13:55:00,126.02,126.23,125.95,126.17,7800.0,101.6857,101.8552,101.6292,101.8067,7800.0
2007-04-30 14:00:00,126.22,126.35,126.13,126.18,4400.0,101.8471,101.952,101.7745,101.8148,4400.0
2007-04-30 14:05:00,126.14,126.38,126.07,126.1,11000.0,101.7825,101.9762,101.726,101.7503,11000.0
2007-04-30 14:10:00,126.13,126.31,126.13,126.14,6100.0,101.7745,101.9197,101.7745,101.7825,6100.0
2007-04-30 14:15:00,126.14,126.24,126.06,126.16,8100.0,101.7825,101.8632,101.718,101.7987,8100.0
2007-04-30 14:20:00,126.16,126.16,125.98,126.01,12500.0,101.7987,101.7987,101.6534,101.6776,12500.0
2007-04-30 14:25:00,126.01,126.03,125.95,126.02,22300.0,101.6776,101.6938,101.6292,101.6857,22300.0
2007-04-30 14:30:00,126.02,126.07,125.94,126.07,9500.0,101.6857,101.726,101.6211,101.726,9500.0
2007-04-30 14:35:00,126.07,126.09,125.5,125.71,32800.0,101.726,101.7422,101.2661,101.4356,32800.0
2007-04-30 14:40:00,125.77,125.83,125.73,125.74,8500.0,101.484,101.5324,101.4517,101.4598,8500.0
2007-04-30 14:45:00,125.75,125.76,125.59,125.59,8900.0,101.4678,101.4759,101.3387,101.3387,8900.0
2007-04-30 14:50:00,125.6,125.6,125.01,125.16,30400.0,101.3468,101.3468,100.8707,100.9918,30400.0
2007-04-30 14:55:00,125.17,125.38,125.15,125.3,18300.0,100.9998,101.1693,100.9837,101.1047,18300.0
2007-04-30 15:00:00,125.3,125.61,125.27,125.33,28900.0,101.1047,101.3549,101.0805,101.1289,28900.0
2007-04-30 15:05:00,125.26,125.53,125.12,125.23,37900.0,101.0725,101.2903,100.9595,101.0482,37900.0
2007-04-30 15:10:00,125.19,125.29,125.04,125.13,22000.0,101.016,101.0967,100.8949,100.9676,22000.0
2007-04-30 15:15:00,125.15,125.37,125.01,125.07,38900.0,100.9837,101.1612,100.8707,100.9191,38900.0
2007-04-30 15:20:00,125.07,125.15,125.05,125.08,8300.0,100.9191,100.9837,100.903,100.9272,8300.0
2007-04-30 15:25:00,125.05,125.1,124.66,124.91,17500.0,100.903,100.9434,100.5883,100.79,17500.0
2007-04-30 15:30:00,124.91,124.94,124.54,124.55,24600.0,100.79,100.8142,100.4915,100.4996,24600.0
2007-04-30 15:35:00,124.55,124.68,124.1,124.17,38000.0,100.4996,100.6045,100.1365,100.1929,38000.0
2007-04-30 15:40:00,124.17,124.17,123.75,123.95,79100.0,100.1929,100.1929,99.854,100.0154,79100.0
2007-04-30 15:45:00,123.99,123.99,123.84,123.92,27000.0,100.0477,100.0477,99.9267,99.9912,27000.0
2007-04-30 15:50:00,123.92,123.93,123.83,123.88,36900.0,99.9912,99.9993,99.9186,99.9589,36900.0
2007-04-30 15:55:00,123.85,123.91,123.75,123.77,50700.0,99.9347,99.9831,99.854,99.8702,50700.0
2007-05-01 09:30:00,116.0,118.75,116.0,117.71,103800.0,93.6005,95.8195,93.6005,94.9804,103800.0
2007-05-01 09:35:00,117.79,121.73,117.79,121.18,168400.0,95.0449,98.2241,95.0449,97.7803,168400.0
2007-05-01 09:40:00,121.18,121.18,119.51,120.29,183200.0,97.7803,97.7803,96.4328,97.0622,183200.0
2007-05-01 09:45:00,120.29,121.5,120.07,120.22,145100.0,97.0622,98.0385,96.8846,97.0057,145100.0
2007-05-01 09:50:00,120.07,120.29,119.12,119.49,99000.0,96.8846,97.0622,96.1181,96.4166,99000.0
2007-05-01 09:55:00,119.43,119.71,118.81,118.89,101000.0,96.3682,96.5942,95.8679,95.9325,101000.0
2007-05-01 10:00:00,118.89,119.25,118.25,118.26,93900.0,95.9325,96.223,95.4161,95.4241,93900.0
2007-05-01 10:05:00,118.26,118.29,117.6,117.9,122800.0,95.4241,95.4484,94.8916,95.1337,122800.0
2007-05-01 10:10:00,117.9,117.9,116.46,116.99,103800.0,95.1337,95.1337,93.9717,94.3994,103800.0
2007-05-01 10:15:00,117.0,117.03,116.07,116.36,82500.0,94.4075,94.4317,93.657,93.891,82500.0
2007-05-01 10:20:00,116.37,116.65,115.1,116.65,102800.0,93.8991,94.125,92.8743,94.125,102800.0
2007-05-01 10:25:00,116.7,117.79,116.2,117.6,89400.0,94.1654,95.0449,93.7619,94.8916,89400.0
2007-05-01 10:30:00,117.72,118.97,117.47,118.92,119500.0,94.9884,95.997,94.7867,95.9567,119500.0
2007-05-01 10:35:00,118.97,120.48,118.87,119.89,199100.0,95.997,97.2155,95.9164,96.7394,199100.0
2007-05-01 10:40:00,119.89,120.09,118.71,118.86,87600.0,96.7394,96.9008,95.7873,95.9083,87600.0
2007-05-01 10:45:00,118.75,118.79,118.19,118.24,54500.0,95.8195,95.8518,95.3677,95.408,54500.0
2007-05-01 10:50:00,118.25,118.32,117.66,117.85,52000.0,95.4161,95.4726,94.94,95.0933,52000.0
2007-05-01 10:55:00,117.87,118.04,117.71,117.77,35700.0,95.1095,95.2466,94.9804,95.0288,35700.0
2007-05-01 11:00:00,117.79,117.89,117.46,117.69,31000.0,95.0449,95.1256,94.7786,94.9642,31000.0
2007-05-01 11:05:00,117.62,117.62,117.04,117.05,25900.0,94.9077,94.9077,94.4397,94.4478,25900.0
2007-05-01 11:10:00,117.05,117.3,116.75,116.86,38700.0,94.4478,94.6495,94.2057,94.2945,38700.0
2007-05-01 11:15:00,116.93,117.14,116.93,117.03,14600.0,94.351,94.5204,94.351,94.4317,14600.0
2007-05-01 11:20:00,117.04,117.05,116.64,116.67,31400.0,94.4397,94.4478,94.117,94.1412,31400.0
2007-05-01 11:25:00,116.71,116.89,116.35,116.36,22800.0,94.1734,94.3187,93.883,93.891,22800.0
2007-05-01 11:30:00,116.35,116.61,116.35,116.38,29000.0,93.883,94.0928,93.883,93.9072,29000.0
2007-05-01 11:35:00,116.37,116.38,115.5,115.95,73900.0,93.8991,93.9072,93.1971,93.5602,73900.0
2007-05-01 11:40:00,115.95,116.13,114.78,114.88,79400.0,93.5602,93.7054,92.6161,92.6968,79400.0
2007-05-01 11:45:00,114.88,116.25,114.85,115.22,78700.0,92.6968,93.8023,92.6726,92.9712,78700.0
2007-05-01 11:50:00,115.24,115.72,115.24,115.4,27600.0,92.9873,93.3746,92.9873,93.1164,27600.0
2007-05-01 11:55:00,115.4,115.88,115.4,115.46,25800.0,93.1164,93.5037,93.1164,93.1648,25800.0
2007-05-01 12:00:00,115.46,115.53,115.01,115.4,37000.0,93.1648,93.2213,92.8017,93.1164,37000.0
2007-05-01 12:05:00,115.39,116.71,115.29,116.68,49900.0,93.1083,94.1734,93.0276,94.1492,49900.0
2007-05-01 12:10:00,116.6,116.94,116.5,116.82,33700.0,94.0847,94.359,94.004,94.2622,33700.0
2007-05-01 12:15:00,116.79,116.98,116.37,116.77,19900.0,94.238,94.3913,93.8991,94.2219,19900.0
2007-05-01 12:20:00,116.79,116.88,116.47,116.67,19600.0,94.238,94.3106,93.9798,94.1412,19600.0
2007-05-01 12:25:00,116.67,116.71,116.61,116.65,8300.0,94.1412,94.1734,94.0928,94.125,8300.0
2007-05-01 12:30:00,116.62,117.34,116.61,117.25,24300.0,94.1008,94.6818,94.0928,94.6092,24300.0
2007-05-01 12:35:00,117.26,117.46,117.0,117.13,20100.0,94.6172,94.7786,94.4075,94.5123,20100.0
2007-05-01 12:40:00,117.07,117.46,116.94,117.01,31400.0,94.4639,94.7786,94.359,94.4155,31400.0
2007-05-01 12:45:00,116.97,117.46,116.69,116.92,32900.0,94.3832,94.7786,94.1573,94.3429,32900.0
2007-05-01 12:50:00,116.93,117.2,116.93,117.0,10400.0,94.351,94.5688,94.351,94.4075,10400.0
2007-05-01 12:55:00,116.97,116.98,116.57,116.62,35200.0,94.3832,94.3913,94.0605,94.1008,35200.0
2007-05-01 13:00:00,116.63,116.63,116.13,116.14,20400.0,94.1089,94.1089,93.7054,93.7135,20400.0
2007-05-01 13:05:00,116.14,116.25,116.02,116.13,34600.0,93.7135,93.8023,93.6167,93.7054,34600.0
2007-05-01 13:10:00,116.04,116.04,115.09,115.36,29500.0,93.6328,93.6328,92.8663,93.0841,29500.0
2007-05-01 13:15:00,115.44,115.98,115.4,115.86,24200.0,93.1487,93.5844,93.1164,93.4876,24200.0
2007-05-01 13:20:00,115.84,115.95,115.38,115.92,30500.0,93.4714,93.5602,93.1003,93.536,30500.0
2007-05-01 13:25:00,115.92,116.18,115.76,115.9,34300.0,93.536,93.7458,93.4069,93.5199,34300.0
2007-05-01 13:30:00,116.0,116.08,115.88,115.9,18800.0,93.6005,93.6651,93.5037,93.5199,18800.0
2007-05-01 13:35:00,115.84,116.18,115.8,116.08,32100.0,93.4714,93.7458,93.4392,93.6651,32100.0
2007-05-01 13:40:00,116.06,116.06,115.76,115.83,20000.0,93.649,93.649,93.4069,93.4634,20000.0
2007-05-01 13:45:00,115.83,115.89,115.62,115.68,15300.0,93.4634,93.5118,93.2939,93.3423,15300.0
2007-05-01 13:50:00,115.68,115.87,115.57,115.85,14600.0,93.3423,93.4957,93.2536,93.4795,14600.0
2007-05-01 13:55:00,115.84,115.84,115.35,115.36,27800.0,93.4714,93.4714,93.0761,93.0841,27800.0
2007-05-01 14:00:00,115.36,115.59,115.31,115.52,35700.0,93.0841,93.2697,93.0438,93.2132,35700.0
2007-05-01 14:05:00,115.5,115.78,115.4,115.56,44500.0,93.1971,93.423,93.1164,93.2455,44500.0
2007-05-01 14:10:00,115.57,115.57,115.31,115.32,26200.0,93.2536,93.2536,93.0438,93.0519,26200.0
2007-05-01 14:15:00,115.33,115.51,115.13,115.25,21600.0,93.0599,93.2052,92.8985,92.9954,21600.0
2007-05-01 14:20:00,115.23,115.8,115.23,115.62,43200.0,92.9792,93.4392,92.9792,93.2939,43200.0
2007-05-01 14:25:00,115.63,115.72,115.55,115.66,28000.0,93.302,93.3746,93.2374,93.3262,28000.0
2007-05-01 14:30:00,115.68,115.75,115.58,115.63,38400.0,93.3423,93.3988,93.2617,93.302,38400.0
2007-05-01 14:35:00,115.63,116.18,115.56,116.02,55000.0,93.302,93.7458,93.2455,93.6167,55000.0
2007-05-01 14:40:00,116.02,116.19,115.73,115.8,40600.0,93.6167,93.7539,93.3827,93.4392,40600.0
2007-05-01 14:45:00,115.79,115.79,115.4,115.51,39100.0,93.4311,93.4311,93.1164,93.2052,39100.0
2007-05-01 14:50:00,115.51,115.56,115.36,115.47,23900.0,93.2052,93.2455,93.0841,93.1729,23900.0
2007-05-01 14:55:00,115.47,115.78,115.47,115.78,26200.0,93.1729,93.423,93.1729,93.423,26200.0
2007-05-01 15:00:00,115.73,115.77,115.4,115.41,22600.0,93.3827,93.415,93.1164,93.1245,22600.0
2007-05-01 15:05:00,115.42,115.42,115.15,115.32,22500.0,93.1325,93.1325,92.9147,93.0519,22500.0
2007-05-01 15:10:00,115.32,115.69,115.32,115.6,35200.0,93.0519,93.3504,93.0519,93.2778,35200.0
2007-05-01 15:15:00,115.61,115.67,115.51,115.53,22400.0,93.2859,93.3343,93.2052,93.2213,22400.0
2007-05-01 15:20:00,115.54,115.6,115.32,115.37,38600.0,93.2294,93.2778,93.0519,93.0922,38600.0
2007-05-01 15:25:00,115.33,115.43,115.14,115.33,24700.0,93.0599,93.1406,92.9066,93.0599,24700.0
2007-05-01 15:30:00,115.3,115.65,115.21,115.64,30100.0,93.0357,93.3181,92.9631,93.3101,30100.0
2007-05-01 15:35:00,115.64,115.7,114.79,114.85,55500.0,93.3101,93.3585,92.6242,92.6726,55500.0
2007-05-01 15:40:00,114.86,115.22,114.84,114.95,39200.0,92.6807,92.9712,92.6645,92.7533,39200.0
2007-05-01 15:45:00,114.93,115.3,114.78,115.29,44100.0,92.7372,93.0357,92.6161,93.0276,44100.0
2007-05-01 15:50:00,115.25,115.39,115.24,115.25,39200.0,92.9954,93.1083,92.9873,92.9954,39200.0
2007-05-01 15:55:00,115.25,115.48,115.21,115.27,48100.0,92.9954,93.181,92.9631,93.0115,48100.0
2007-05-02 09:30:00,115.92,115.92,115.0,115.75,22100.0,93.536,93.536,92.7936,93.3988,22100.0
2007-05-02 09:35:00,115.75,116.0,115.05,115.59,24800.0,93.3988,93.6005,92.834,93.2697,24800.0
2007-05-02 09:40:00,115.67,117.0,115.67,116.98,46000.0,93.3343,94.4075,93.3343,94.3913,46000.0
2007-05-02 09:45:00,117.0,118.31,116.98,117.75,92300.0,94.4075,95.4645,94.3913,95.0126,92300.0
2007-05-02 09:50:00,117.75,117.75,116.8,116.99,45800.0,95.0126,95.0126,94.2461,94.3994,45800.0
2007-05-02 09:55:00,116.99,117.05,116.62,116.79,31500.0,94.3994,94.4478,94.1008,94.238,31500.0
2007-05-02 10:00:00,116.75,117.36,116.67,117.16,31900.0,94.2057,94.6979,94.1412,94.5366,31900.0
2007-05-02 10:05:00,117.17,117.36,116.56,116.72,24600.0,94.5446,94.6979,94.0524,94.1815,24600.0
2007-05-02 10:10:00,116.71,116.89,116.51,116.83,19800.0,94.1734,94.3187,94.0121,94.2703,19800.0
2007-05-02 10:15:00,116.81,117.45,116.8,117.29,35500.0,94.2541,94.7706,94.2461,94.6415,35500.0
2007-05-02 10:20:00,117.31,118.02,117.31,117.98,52200.0,94.6576,95.2305,94.6576,95.1982,52200.0
2007-05-02 10:25:00,118.09,119.16,118.03,118.64,61100.0,95.287,96.1504,95.2386,95.7308,61100.0
2007-05-02 10:30:00,118.7,118.98,118.34,118.86,33500.0,95.7792,96.0051,95.4887,95.9083,33500.0
2007-05-02 10:35:00,118.86,119.57,118.8,119.57,42700.0,95.9083,96.4812,95.8599,96.4812,42700.0
2007-05-02 10:40:00,119.64,119.7,119.0,119.03,56400.0,96.5377,96.5861,96.0213,96.0455,56400.0
2007-05-02 10:45:00,119.03,119.08,118.77,118.8,15400.0,96.0455,96.0858,95.8357,95.8599,15400.0
2007-05-02 10:50:00,118.81,118.81,118.6,118.7,21100.0,95.8679,95.8679,95.6985,95.7792,21100.0
2007-05-02 10:55:00,118.64,118.66,118.25,118.57,27100.0,95.7308,95.7469,95.4161,95.6743,27100.0
2007-05-02 11:00:00,118.57,119.15,118.56,119.14,34000.0,95.6743,96.1423,95.6662,96.1342,34000.0
2007-05-02 11:05:00,119.09,119.25,118.94,119.16,32800.0,96.0939,96.223,95.9728,96.1504,32800.0
2007-05-02 11:10:00,119.19,119.52,118.66,118.66,23500.0,96.1746,96.4408,95.7469,95.7469,23500.0
2007-05-02 11:15:00,118.6,118.78,118.59,118.78,12300.0,95.6985,95.8437,95.6904,95.8437,12300.0
2007-05-02 11:20:00,118.73,118.73,118.0,118.19,16200.0,95.8034,95.8034,95.2144,95.3677,16200.0
2007-05-02 11:25:00,118.14,118.66,118.14,118.56,10000.0,95.3273,95.7469,95.3273,95.6662,10000.0
2007-05-02 11:30:00,118.56,118.56,118.32,118.32,7000.0,95.6662,95.6662,95.4726,95.4726,7000.0
2007-05-02 11:35:00,118.32,118.47,118.25,118.44,10600.0,95.4726,95.5936,95.4161,95.5694,10600.0
2007-05-02 11:40:00,118.43,118.44,117.99,118.0,15100.0,95.5613,95.5694,95.2063,95.2144,15100.0
2007-05-02 11:45:00,117.91,118.13,117.72,118.13,11100.0,95.1417,95.3192,94.9884,95.3192,11100.0
2007-05-02 11:50:00,118.17,118.17,117.76,117.86,5600.0,95.3515,95.3515,95.0207,95.1014,5600.0
2007-05-02 11:55:00,117.88,118.01,117.88,117.9,4300.0,95.1175,95.2224,95.1175,95.1337,4300.0
2007-05-02 12:00:00,117.9,117.9,117.73,117.78,9500.0,95.1337,95.1337,94.9965,95.0368,9500.0
2007-05-02 12:05:00,117.74,117.74,117.57,117.66,5800.0,95.0046,95.0046,94.8674,94.94,5800.0
2007-05-02 12:10:00,117.61,117.62,117.49,117.49,6200.0,94.8997,94.9077,94.8028,94.8028,6200.0
2007-05-02 12:15:00,117.5,117.67,117.5,117.52,7300.0,94.8109,94.9481,94.8109,94.827,7300.0
2007-05-02 12:20:00,117.5,117.54,117.44,117.54,10900.0,94.8109,94.8432,94.7625,94.8432,10900.0
2007-05-02 12:25:00,117.58,117.59,117.46,117.5,7200.0,94.8755,94.8835,94.7786,94.8109,7200.0
2007-05-02 12:30:00,117.5,117.59,117.3,117.31,8800.0,94.8109,94.8835,94.6495,94.6576,8800.0
2007-05-02 12:35:00,117.31,117.31,117.19,117.25,5400.0,94.6576,94.6576,94.5608,94.6092,5400.0
2007-05-02 12:40:00,117.27,117.41,117.25,117.41,3600.0,94.6253,94.7383,94.6092,94.7383,3600.0
2007-05-02 12:45:00,117.41,117.41,117.34,117.4,3900.0,94.7383,94.7383,94.6818,94.7302,3900.0
2007-05-02 12:50:00,117.4,117.44,117.4,117.4,4000.0,94.7302,94.7625,94.7302,94.7302,4000.0
2007-05-02 12:55:00,117.41,117.41,117.32,117.33,4300.0,94.7383,94.7383,94.6657,94.6737,4300.0
2007-05-02 13:00:00,117.33,117.5,117.3,117.43,6800.0,94.6737,94.8109,94.6495,94.7544,6800.0
2007-05-02 13:05:00,117.38,117.56,117.38,117.53,16700.0,94.7141,94.8593,94.7141,94.8351,16700.0
2007-05-02 13:10:00,117.51,117.52,117.23,117.25,8800.0,94.819,94.827,94.593,94.6092,8800.0
2007-05-02 13:15:00,117.25,117.3,117.11,117.12,25100.0,94.6092,94.6495,94.4962,94.5043,25100.0
2007-05-02 13:20:00,117.12,117.22,117.06,117.12,12300.0,94.5043,94.585,94.4559,94.5043,12300.0
2007-05-02 13:25:00,117.12,117.36,117.01,117.33,10100.0,94.5043,94.6979,94.4155,94.6737,10100.0
2007-05-02 13:30:00,117.27,117.31,117.19,117.27,7400.0,94.6253,94.6576,94.5608,94.6253,7400.0
2007-05-02 13:35:00,117.23,117.37,117.23,117.32,3200.0,94.593,94.706,94.593,94.6657,3200.0
2007-05-02 13:40:00,117.32,117.36,117.08,117.16,10300.0,94.6657,94.6979,94.472,94.5366,10300.0
2007-05-02 13:45:00,117.16,117.16,117.09,117.1,3100.0,94.5366,94.5366,94.4801,94.4881,3100.0
2007-05-02 13:50:00,117.11,117.35,116.89,117.09,14800.0,94.4962,94.6899,94.3187,94.4801,14800.0
2007-05-02 13:55:00,117.07,117.16,117.07,117.12,2300.0,94.4639,94.5366,94.4639,94.5043,2300.0
2007-05-02 14:00:00,117.12,117.36,117.12,117.17,14900.0,94.5043,94.6979,94.5043,94.5446,14900.0
2007-05-02 14:05:00,117.15,117.41,117.08,117.39,5300.0,94.5285,94.7383,94.472,94.7221,5300.0
2007-05-02 14:10:00,117.38,117.38,117.29,117.31,6300.0,94.7141,94.7141,94.6415,94.6576,6300.0
2007-05-02 14:15:00,117.3,117.33,117.22,117.31,4700.0,94.6495,94.6737,94.585,94.6576,4700.0
2007-05-02 14:20:00,117.34,117.69,117.34,117.52,18500.0,94.6818,94.9642,94.6818,94.827,18500.0
2007-05-02 14:25:00,117.52,117.52,117.25,117.41,14600.0,94.827,94.827,94.6092,94.7383,14600.0
2007-05-02 14:30:00,117.42,117.6,117.36,117.5,8700.0,94.7463,94.8916,94.6979,94.8109,8700.0
2007-05-02 14:35:00,117.54,117.7,117.53,117.59,10000.0,94.8432,94.9723,94.8351,94.8835,10000.0
2007-05-02 14:40:00,117.6,117.6,117.39,117.42,7200.0,94.8916,94.8916,94.7221,94.7463,7200.0
2007-05-02 14:45:00,117.44,117.6,117.42,117.47,8000.0,94.7625,94.8916,94.7463,94.7867,8000.0
2007-05-02 14:50:00,117.45,117.52,117.35,117.47,9500.0,94.7706,94.827,94.6899,94.7867,9500.0
2007-05-02 14:55:00,117.47,117.47,117.23,117.34,7300.0,94.7867,94.7867,94.593,94.6818,7300.0
2007-05-02 15:00:00,117.34,117.35,116.99,117.0,20500.0,94.6818,94.6899,94.3994,94.4075,20500.0
2007-05-02 15:05:00,117.0,117.13,116.89,117.0,18000.0,94.4075,94.5123,94.3187,94.4075,18000.0
2007-05-02 15:10:00,116.99,117.22,116.9,116.98,25600.0,94.3994,94.585,94.3268,94.3913,25600.0
2007-05-02 15:15:00,116.99,117.01,116.79,116.82,10600.0,94.3994,94.4155,94.238,94.2622,10600.0
2007-05-02 15:20:00,116.82,116.98,116.66,116.69,26900.0,94.2622,94.3913,94.1331,94.1573,26900.0
2007-05-02 15:25:00,116.7,116.99,116.69,116.99,17400.0,94.1654,94.3994,94.1573,94.3994,17400.0
2007-05-02 15:30:00,117.0,117.13,116.91,117.0,20700.0,94.4075,94.5123,94.3348,94.4075,20700.0
2007-05-02 15:35:00,117.0,117.05,116.76,116.99,22500.0,94.4075,94.4478,94.2138,94.3994,22500.0
2007-05-02 15:40:00,116.97,116.98,116.57,116.79,22400.0,94.3832,94.3913,94.0605,94.238,22400.0
2007-05-02 15:45:00,116.83,116.87,116.51,116.62,21200.0,94.2703,94.3026,94.0121,94.1008,21200.0
2007-05-02 15:50:00,116.62,116.69,116.47,116.65,23000.0,94.1008,94.1573,93.9798,94.125,23000.0
2007-05-02 15:55:00,116.65,116.75,116.65,116.75,28400.0,94.125,94.2057,94.125,94.2057,28400.0
2007-05-03 09:30:00,117.17,117.62,117.17,117.32,13300.0,94.5446,94.9077,94.5446,94.6657,13300.0
2007-05-03 09:35:00,117.32,117.36,116.02,116.89,26800.0,94.6657,94.6979,93.6167,94.3187,26800.0
2007-05-03 09:40:00,117.0,117.01,116.6,116.94,31300.0,94.4075,94.4155,94.0847,94.359,31300.0
2007-05-03 09:45:00,116.9,117.0,116.82,117.0,7700.0,94.3268,94.4075,94.2622,94.4075,7700.0
2007-05-03 09:50:00,116.93,117.02,116.83,116.98,11700.0,94.351,94.4236,94.2703,94.3913,11700.0
2007-05-03 09:55:00,116.99,117.06,116.77,116.85,11500.0,94.3994,94.4559,94.2219,94.2864,11500.0
2007-05-03 10:00:00,116.88,117.15,116.7,116.7,18300.0,94.3106,94.5285,94.1654,94.1654,18300.0
2007-05-03 10:05:00,116.73,116.96,116.59,116.59,3900.0,94.1896,94.3752,94.0766,94.0766,3900.0
2007-05-03 10:10:00,116.5,116.62,116.3,116.33,4900.0,94.004,94.1008,93.8426,93.8668,4900.0
2007-05-03 10:15:00,116.29,116.49,116.29,116.3,14100.0,93.8346,93.9959,93.8346,93.8426,14100.0
2007-05-03 10:20:00,116.3,116.69,116.28,116.69,7800.0,93.8426,94.1573,93.8265,94.1573,7800.0
2007-05-03 10:25:00,116.64,116.88,116.58,116.81,4000.0,94.117,94.3106,94.0686,94.2541,4000.0
2007-05-03 10:30:00,116.81,117.0,116.81,116.93,6400.0,94.2541,94.4075,94.2541,94.351,6400.0
2007-05-03 10:35:00,116.93,117.44,116.89,117.36,31000.0,94.351,94.7625,94.3187,94.6979,31000.0
2007-05-03 10:40:00,117.33,118.0,117.18,117.98,31900.0,94.6737,95.2144,94.5527,95.1982,31900.0
2007-05-03 10:45:00,118.0,118.14,117.93,118.02,20300.0,95.2144,95.3273,95.1579,95.2305,20300.0
2007-05-03 10:50:00,118.07,118.45,117.98,118.18,23400.0,95.2708,95.5775,95.1982,95.3596,23400.0
2007-05-03 10:55:00,118.1,118.28,118.0,118.0,14200.0,95.295,95.4403,95.2144,95.2144,14200.0
2007-05-03 11:00:00,118.03,118.1,117.4,117.4,11600.0,95.2386,95.295,94.7302,94.7302,11600.0
2007-05-03 11:05:00,117.4,117.6,117.28,117.57,6900.0,94.7302,94.8916,94.6334,94.8674,6900.0
2007-05-03 11:10:00,117.39,117.61,117.31,117.57,4300.0,94.7221,94.8997,94.6576,94.8674,4300.0
2007-05-03 11:15:00,117.57,117.7,117.42,117.46,4100.0,94.8674,94.9723,94.7463,94.7786,4100.0
2007-05-03 11:20:00,117.42,118.74,117.42,118.38,63500.0,94.7463,95.8115,94.7463,95.521,63500.0
2007-05-03 11:25:00,118.41,119.13,118.39,118.83,35400.0,95.5452,96.1262,95.529,95.8841,35400.0
2007-05-03 11:30:00,118.83,118.83,118.51,118.51,8300.0,95.8841,95.8841,95.6259,95.6259,8300.0
2007-05-03 11:35:00,118.5,118.6,118.5,118.6,2100.0,95.6178,95.6985,95.6178,95.6985,2100.0
2007-05-03 11:40:00,118.54,118.59,118.38,118.38,8000.0,95.6501,95.6904,95.521,95.521,8000.0
2007-05-03 11:45:00,118.44,118.7,118.29,118.67,13600.0,95.5694,95.7792,95.4484,95.755,13600.0
2007-05-03 11:50:00,118.75,118.85,118.62,118.83,12800.0,95.8195,95.9002,95.7146,95.8841,12800.0
2007-05-03 11:55:00,118.84,119.25,118.84,119.07,23900.0,95.8921,96.223,95.8921,96.0777,23900.0
2007-05-03 12:00:00,119.04,119.45,118.91,119.35,21700.0,96.0535,96.3844,95.9486,96.3037,21700.0
2007-05-03 12:05:00,119.36,119.5,118.93,119.21,25600.0,96.3117,96.4247,95.9648,96.1907,25600.0
2007-05-03 12:10:00,119.24,119.84,119.22,119.52,16400.0,96.2149,96.6991,96.1988,96.4408,16400.0
2007-05-03 12:15:00,119.53,119.53,119.32,119.32,7700.0,96.4489,96.4489,96.2795,96.2795,7700.0
2007-05-03 12:20:00,119.33,119.33,118.85,118.94,9300.0,96.2875,96.2875,95.9002,95.9728,9300.0
2007-05-03 12:25:00,118.88,118.95,118.52,118.52,12100.0,95.9244,95.9809,95.6339,95.6339,12100.0
2007-05-03 12:30:00,118.52,118.63,118.34,118.47,13100.0,95.6339,95.7227,95.4887,95.5936,13100.0
2007-05-03 12:35:00,118.5,118.88,118.5,118.75,7900.0,95.6178,95.9244,95.6178,95.8195,7900.0
2007-05-03 12:40:00,118.75,118.79,118.69,118.76,2500.0,95.8195,95.8518,95.7711,95.8276,2500.0
2007-05-03 12:45:00,118.74,118.76,118.68,118.69,1100.0,95.8115,95.8276,95.763,95.7711,1100.0
2007-05-03 12:50:00,118.64,118.69,118.53,118.69,3900.0,95.7308,95.7711,95.642,95.7711,3900.0
2007-05-03 12:55:00,118.63,118.84,118.63,118.8,2100.0,95.7227,95.8921,95.7227,95.8599,2100.0
2007-05-03 13:00:00,118.81,118.81,118.5,118.5,4400.0,95.8679,95.8679,95.6178,95.6178,4400.0
2007-05-03 13:05:00,118.48,118.6,118.48,118.6,1700.0,95.6017,95.6985,95.6017,95.6985,1700.0
2007-05-03 13:10:00,118.51,118.54,118.5,118.51,1000.0,95.6259,95.6501,95.6178,95.6259,1000.0
2007-05-03 13:15:00,118.52,118.54,118.49,118.5,1900.0,95.6339,95.6501,95.6097,95.6178,1900.0
2007-05-03 13:20:00,118.5,118.5,118.25,118.25,3900.0,95.6178,95.6178,95.4161,95.4161,3900.0
2007-05-03 13:25:00,118.25,118.39,118.17,118.34,5000.0,95.4161,95.529,95.3515,95.4887,5000.0
2007-05-03 13:30:00,118.35,118.36,118.28,118.34,2900.0,95.4968,95.5048,95.4403,95.4887,2900.0
2007-05-03 13:35:00,118.42,118.59,118.42,118.49,3200.0,95.5533,95.6904,95.5533,95.6097,3200.0
2007-05-03 13:40:00,118.5,118.68,118.5,118.62,4300.0,95.6178,95.763,95.6178,95.7146,4300.0
2007-05-03 13:45:00,118.55,118.59,118.46,118.48,6700.0,95.6581,95.6904,95.5855,95.6017,6700.0
2007-05-03 13:50:00,118.49,118.58,118.46,118.47,6900.0,95.6097,95.6824,95.5855,95.5936,6900.0
2007-05-03 13:55:00,118.47,118.5,118.37,118.37,3700.0,95.5936,95.6178,95.5129,95.5129,3700.0
2007-05-03 14:00:00,118.41,118.48,118.39,118.48,2100.0,95.5452,95.6017,95.529,95.6017,2100.0
2007-05-03 14:05:00,118.48,118.48,118.45,118.46,8600.0,95.6017,95.6017,95.5775,95.5855,8600.0
2007-05-03 14:10:00,118.46,118.51,118.46,118.48,4600.0,95.5855,95.6259,95.5855,95.6017,4600.0
2007-05-03 14:15:00,118.5,118.56,118.5,118.56,1900.0,95.6178,95.6662,95.6178,95.6662,1900.0
2007-05-03 14:20:00,118.54,118.58,118.48,118.58,6800.0,95.6501,95.6824,95.6017,95.6824,6800.0
2007-05-03 14:25:00,118.59,118.66,118.49,118.66,9000.0,95.6904,95.7469,95.6097,95.7469,9000.0
2007-05-03 14:30:00,118.66,118.66,118.37,118.42,20000.0,95.7469,95.7469,95.5129,95.5533,20000.0
2007-05-03 14:35:00,118.44,118.52,118.29,118.39,18400.0,95.5694,95.6339,95.4484,95.529,18400.0
2007-05-03 14:40:00,118.39,118.57,118.32,118.52,13200.0,95.529,95.6743,95.4726,95.6339,13200.0
2007-05-03 14:45:00,118.51,118.62,118.5,118.62,10000.0,95.6259,95.7146,95.6178,95.7146,10000.0
2007-05-03 14:50:00,118.62,118.71,118.56,118.64,10700.0,95.7146,95.7873,95.6662,95.7308,10700.0
2007-05-03 14:55:00,118.65,118.67,118.56,118.67,10300.0,95.7388,95.755,95.6662,95.755,10300.0
2007-05-03 15:00:00,118.68,118.81,118.58,118.68,14600.0,95.763,95.8679,95.6824,95.763,14600.0
2007-05-03 15:05:00,118.72,118.83,118.59,118.63,26900.0,95.7953,95.8841,95.6904,95.7227,26900.0
2007-05-03 15:10:00,118.62,118.78,118.62,118.77,8800.0,95.7146,95.8437,95.7146,95.8357,8800.0
2007-05-03 15:15:00,118.77,118.8,118.72,118.72,6800.0,95.8357,95.8599,95.7953,95.7953,6800.0
2007-05-03 15:20:00,118.71,118.86,118.63,118.68,19700.0,95.7873,95.9083,95.7227,95.763,19700.0
2007-05-03 15:25:00,118.68,118.82,118.66,118.79,15900.0,95.763,95.876,95.7469,95.8518,15900.0
2007-05-03 15:30:00,118.79,118.85,118.56,118.6,24300.0,95.8518,95.9002,95.6662,95.6985,24300.0
2007-05-03 15:35:00,118.58,118.74,118.56,118.64,24100.0,95.6824,95.8115,95.6662,95.7308,24100.0
2007-05-03 15:40:00,118.65,118.77,118.61,118.7,30900.0,95.7388,95.8357,95.7066,95.7792,30900.0
2007-05-03 15:45:00,118.68,118.69,118.46,118.5,37100.0,95.763,95.7711,95.5855,95.6178,37100.0
2007-05-03 15:50:00,118.51,118.6,118.48,118.51,45900.0,95.6259,95.6985,95.6017,95.6259,45900.0
2007-05-03 15:55:00,118.51,118.78,118.46,118.67,43500.0,95.6259,95.8437,95.5855,95.755,43500.0
2007-05-04 09:30:00,119.18,119.18,118.75,118.82,17500.0,96.1665,96.1665,95.8195,95.876,17500.0
2007-05-04 09:35:00,118.8,118.81,118.59,118.66,13400.0,95.8599,95.8679,95.6904,95.7469,13400.0
2007-05-04 09:40:00,118.73,118.73,118.38,118.47,11300.0,95.8034,95.8034,95.521,95.5936,11300.0
2007-05-04 09:45:00,118.49,118.7,118.42,118.56,8500.0,95.6097,95.7792,95.5533,95.6662,8500.0
2007-05-04 09:50:00,118.57,118.78,118.39,118.47,12000.0,95.6743,95.8437,95.529,95.5936,12000.0
2007-05-04 09:55:00,118.43,118.69,118.28,118.4,10700.0,95.5613,95.7711,95.4403,95.5371,10700.0
2007-05-04 10:00:00,118.44,118.96,118.44,118.77,15700.0,95.5694,95.989,95.5694,95.8357,15700.0
2007-05-04 10:05:00,118.77,118.89,118.55,118.72,8400.0,95.8357,95.9325,95.6581,95.7953,8400.0
2007-05-04 10:10:00,118.69,118.96,118.69,118.78,6400.0,95.7711,95.989,95.7711,95.8437,6400.0
2007-05-04 10:15:00,118.72,118.8,118.61,118.71,5700.0,95.7953,95.8599,95.7066,95.7873,5700.0
2007-05-04 10:20:00,118.71,118.97,118.7,118.93,4800.0,95.7873,95.997,95.7792,95.9648,4800.0
2007-05-04 10:25:00,118.92,119.11,118.91,119.08,9700.0,95.9567,96.11,95.9486,96.0858,9700.0
2007-05-04 10:30:00,119.1,119.1,118.83,118.84,6000.0,96.1019,96.1019,95.8841,95.8921,6000.0
2007-05-04 10:35:00,118.93,119.01,118.78,118.95,5300.0,95.9648,96.0293,95.8437,95.9809,5300.0
2007-05-04 10:40:00,118.91,119.11,118.82,119.1,6600.0,95.9486,96.11,95.876,96.1019,6600.0
2007-05-04 10:45:00,119.04,119.31,119.04,119.2,10200.0,96.0535,96.2714,96.0535,96.1826,10200.0
2007-05-04 10:50:00,119.2,119.45,119.2,119.37,5200.0,96.1826,96.3844,96.1826,96.3198,5200.0
2007-05-04 10:55:00,119.37,119.49,119.24,119.24,6400.0,96.3198,96.4166,96.2149,96.2149,6400.0
2007-05-04 11:00:00,119.25,119.3,119.2,119.28,10900.0,96.223,96.2633,96.1826,96.2472,10900.0
2007-05-04 11:05:00,119.32,119.35,119.19,119.21,9700.0,96.2795,96.3037,96.1746,96.1907,9700.0
2007-05-04 11:10:00,119.29,119.4,119.16,119.39,7900.0,96.2553,96.344,96.1504,96.3359,7900.0
2007-05-04 11:15:00,119.39,119.4,119.3,119.35,6400.0,96.3359,96.344,96.2633,96.3037,6400.0
2007-05-04 11:20:00,119.28,119.49,119.25,119.39,6700.0,96.2472,96.4166,96.223,96.3359,6700.0
2007-05-04 11:25:00,119.36,119.4,119.26,119.32,5500.0,96.3117,96.344,96.231,96.2795,5500.0
2007-05-04 11:30:00,119.32,119.49,119.26,119.48,7400.0,96.2795,96.4166,96.231,96.4086,7400.0
2007-05-04 11:35:00,119.43,119.7,119.4,119.48,6500.0,96.3682,96.5861,96.344,96.4086,6500.0
2007-05-04 11:40:00,119.48,119.75,119.48,119.72,6000.0,96.4086,96.6264,96.4086,96.6022,6000.0
2007-05-04 11:45:00,119.71,119.74,119.52,119.74,6200.0,96.5942,96.6184,96.4408,96.6184,6200.0
2007-05-04 11:50:00,119.71,119.77,119.62,119.75,3700.0,96.5942,96.6426,96.5215,96.6264,3700.0
2007-05-04 11:55:00,119.75,119.75,119.56,119.69,7800.0,96.6264,96.6264,96.4731,96.578,7800.0
2007-05-04 12:00:00,119.64,119.69,119.44,119.44,5600.0,96.5377,96.578,96.3763,96.3763,5600.0
2007-05-04 12:05:00,119.4,119.45,119.34,119.37,8900.0,96.344,96.3844,96.2956,96.3198,8900.0
2007-05-04 12:10:00,119.38,119.41,119.24,119.25,24300.0,96.3279,96.3521,96.2149,96.223,24300.0
2007-05-04 12:15:00,119.23,119.23,119.11,119.11,9700.0,96.2068,96.2068,96.11,96.11,9700.0
2007-05-04 12:20:00,119.11,119.16,118.68,118.71,8400.0,96.11,96.1504,95.763,95.7873,8400.0
2007-05-04 12:25:00,118.71,118.81,118.48,118.73,19500.0,95.7873,95.8679,95.6017,95.8034,19500.0
2007-05-04 12:30:00,118.68,118.7,118.53,118.6,12600.0,95.763,95.7792,95.642,95.6985,12600.0
2007-05-04 12:35:00,118.6,118.66,118.36,118.56,12300.0,95.6985,95.7469,95.5048,95.6662,12300.0
2007-05-04 12:40:00,118.56,118.88,118.56,118.75,3700.0,95.6662,95.9244,95.6662,95.8195,3700.0
2007-05-04 12:45:00,118.79,118.81,118.66,118.66,2300.0,95.8518,95.8679,95.7469,95.7469,2300.0
2007-05-04 12:50:00,118.72,119.04,118.63,119.0,4700.0,95.7953,96.0535,95.7227,96.0213,4700.0
2007-05-04 12:55:00,118.97,119.06,118.92,119.05,2600.0,95.997,96.0697,95.9567,96.0616,2600.0
2007-05-04 13:00:00,119.05,119.09,119.02,119.02,2500.0,96.0616,96.0939,96.0374,96.0374,2500.0
2007-05-04 13:05:00,118.98,118.98,118.78,118.82,3100.0,96.0051,96.0051,95.8437,95.876,3100.0
2007-05-04 13:10:00,118.82,118.82,118.77,118.8,4400.0,95.876,95.876,95.8357,95.8599,4400.0
2007-05-04 13:15:00,118.8,118.8,118.59,118.63,5300.0,95.8599,95.8599,95.6904,95.7227,5300.0
2007-05-04 13:20:00,118.64,118.69,118.54,118.62,2800.0,95.7308,95.7711,95.6501,95.7146,2800.0
2007-05-04 13:25:00,118.61,118.65,118.59,118.59,2000.0,95.7066,95.7388,95.6904,95.6904,2000.0
2007-05-04 13:30:00,118.58,118.71,118.57,118.67,4200.0,95.6824,95.7873,95.6743,95.755,4200.0
2007-05-04 13:35:00,118.7,118.7,118.59,118.6,2800.0,95.7792,95.7792,95.6904,95.6985,2800.0
2007-05-04 13:40:00,118.65,118.67,118.61,118.67,5100.0,95.7388,95.755,95.7066,95.755,5100.0
2007-05-04 13:45:00,118.67,118.67,118.55,118.57,4100.0,95.755,95.755,95.6581,95.6743,4100.0
2007-05-04 13:50:00,118.57,118.74,118.52,118.67,4000.0,95.6743,95.8115,95.6339,95.755,4000.0
2007-05-04 13:55:00,118.66,118.66,118.35,118.46,6000.0,95.7469,95.7469,95.4968,95.5855,6000.0
2007-05-04 14:00:00,118.5,118.52,118.35,118.45,5500.0,95.6178,95.6339,95.4968,95.5775,5500.0
2007-05-04 14:05:00,118.45,118.48,118.39,118.4,4000.0,95.5775,95.6017,95.529,95.5371,4000.0
2007-05-04 14:10:00,118.39,118.46,118.35,118.41,4900.0,95.529,95.5855,95.4968,95.5452,4900.0
2007-05-04 14:15:00,118.42,118.49,118.35,118.39,12600.0,95.5533,95.6097,95.4968,95.529,12600.0
2007-05-04 14:20:00,118.39,118.45,118.37,118.42,4900.0,95.529,95.5775,95.5129,95.5533,4900.0
2007-05-04 14:25:00,118.43,118.47,118.32,118.33,4800.0,95.5613,95.5936,95.4726,95.4806,4800.0
2007-05-04 14:30:00,118.33,118.46,118.33,118.44,5000.0,95.4806,95.5855,95.4806,95.5694,5000.0
2007-05-04 14:35:00,118.47,118.51,118.22,118.31,13900.0,95.5936,95.6259,95.3919,95.4645,13900.0
2007-05-04 14:40:00,118.37,118.39,118.26,118.26,10700.0,95.5129,95.529,95.4241,95.4241,10700.0
2007-05-04 14:45:00,118.23,118.38,118.2,118.28,10100.0,95.3999,95.521,95.3757,95.4403,10100.0
2007-05-04 14:50:00,118.29,118.29,118.21,118.29,5900.0,95.4484,95.4484,95.3838,95.4484,5900.0
2007-05-04 14:55:00,118.24,118.28,118.2,118.2,5500.0,95.408,95.4403,95.3757,95.3757,5500.0
2007-05-04 15:00:00,118.21,118.47,118.2,118.41,9800.0,95.3838,95.5936,95.3757,95.5452,9800.0
2007-05-04 15:05:00,118.41,118.43,118.37,118.39,6900.0,95.5452,95.5613,95.5129,95.529,6900.0
2007-05-04 15:10:00,118.39,118.4,118.37,118.4,9300.0,95.529,95.5371,95.5129,95.5371,9300.0
2007-05-04 15:15:00,118.4,118.4,118.27,118.33,7500.0,95.5371,95.5371,95.4322,95.4806,7500.0
2007-05-04 15:20:00,118.33,118.4,118.33,118.37,10400.0,95.4806,95.5371,95.4806,95.5129,10400.0
2007-05-04 15:25:00,118.38,118.45,118.31,118.33,8700.0,95.521,95.5775,95.4645,95.4806,8700.0
2007-05-04 15:30:00,118.34,118.46,118.31,118.33,11400.0,95.4887,95.5855,95.4645,95.4806,11400.0
2007-05-04 15:35:00,118.34,118.34,118.17,118.17,11700.0,95.4887,95.4887,95.3515,95.3515,11700.0
2007-05-04 15:40:00,118.2,118.4,118.17,118.2,14500.0,95.3757,95.5371,95.3515,95.3757,14500.0
2007-05-04 15:45:00,118.26,118.36,118.13,118.36,8800.0,95.4241,95.5048,95.3192,95.5048,8800.0
2007-05-04 15:50:00,118.36,118.36,118.17,118.3,16900.0,95.5048,95.5048,95.3515,95.4564,16900.0
2007-05-04 15:55:00,118.3,118.44,118.17,118.43,18500.0,95.4564,95.5694,95.3515,95.5613,18500.0
2007-05-07 09:30:00,118.4,118.81,118.4,118.68,7800.0,95.5371,95.8679,95.5371,95.763,7800.0
2007-05-07 09:35:00,118.67,119.07,118.59,118.94,10500.0,95.755,96.0777,95.6904,95.9728,10500.0
2007-05-07 09:40:00,118.89,119.58,118.89,119.53,18000.0,95.9325,96.4893,95.9325,96.4489,18000.0
2007-05-07 09:45:00,119.54,119.69,119.05,119.17,12300.0,96.457,96.578,96.0616,96.1584,12300.0
2007-05-07 09:50:00,119.15,119.31,119.02,119.31,7600.0,96.1423,96.2714,96.0374,96.2714,7600.0
2007-05-07 09:55:00,119.3,119.58,119.28,119.41,12100.0,96.2633,96.4893,96.2472,96.3521,12100.0
2007-05-07 10:00:00,119.5,119.54,119.27,119.27,8500.0,96.4247,96.457,96.2391,96.2391,8500.0
2007-05-07 10:05:00,119.28,119.32,119.02,119.1,13200.0,96.2472,96.2795,96.0374,96.1019,13200.0
2007-05-07 10:10:00,119.1,119.27,119.03,119.11,11900.0,96.1019,96.2391,96.0455,96.11,11900.0
2007-05-07 10:15:00,119.14,119.45,119.12,119.24,6600.0,96.1342,96.3844,96.1181,96.2149,6600.0
2007-05-07 10:20:00,119.24,119.26,119.12,119.16,27100.0,96.2149,96.231,96.1181,96.1504,27100.0
2007-05-07 10:25:00,119.15,119.16,118.74,118.74,14600.0,96.1423,96.1504,95.8115,95.8115,14600.0
2007-05-07 10:30:00,118.73,118.73,118.52,118.53,10600.0,95.8034,95.8034,95.6339,95.642,10600.0
2007-05-07 10:35:00,118.53,118.93,118.53,118.65,12000.0,95.642,95.9648,95.642,95.7388,12000.0
2007-05-07 10:40:00,118.58,118.7,118.56,118.69,15100.0,95.6824,95.7792,95.6662,95.7711,15100.0
2007-05-07 10:45:00,118.72,118.88,118.61,118.71,9100.0,95.7953,95.9244,95.7066,95.7873,9100.0
2007-05-07 10:50:00,118.68,118.7,118.66,118.67,9200.0,95.763,95.7792,95.7469,95.755,9200.0
2007-05-07 10:55:00,118.65,118.71,118.65,118.69,6800.0,95.7388,95.7873,95.7388,95.7711,6800.0
2007-05-07 11:00:00,118.69,118.7,118.67,118.69,9000.0,95.7711,95.7792,95.755,95.7711,9000.0
2007-05-07 11:05:00,118.69,118.7,118.64,118.64,9700.0,95.7711,95.7792,95.7308,95.7308,9700.0
2007-05-07 11:10:00,118.68,118.68,118.64,118.65,7300.0,95.763,95.763,95.7308,95.7388,7300.0
2007-05-07 11:15:00,118.65,118.65,118.5,118.54,14100.0,95.7388,95.7388,95.6178,95.6501,14100.0
2007-05-07 11:20:00,118.51,118.6,118.51,118.55,3100.0,95.6259,95.6985,95.6259,95.6581,3100.0
2007-05-07 11:25:00,118.54,118.6,118.5,118.6,11700.0,95.6501,95.6985,95.6178,95.6985,11700.0
2007-05-07 11:30:00,118.6,118.6,118.53,118.57,2800.0,95.6985,95.6985,95.642,95.6743,2800.0
2007-05-07 11:35:00,118.55,118.67,118.54,118.61,7300.0,95.6581,95.755,95.6501,95.7066,7300.0
2007-05-07 11:40:00,118.62,118.62,118.54,118.54,4900.0,95.7146,95.7146,95.6501,95.6501,4900.0
2007-05-07 11:45:00,118.55,118.64,118.53,118.61,6900.0,95.6581,95.7308,95.642,95.7066,6900.0
2007-05-07 11:50:00,118.62,118.68,118.62,118.63,4900.0,95.7146,95.763,95.7146,95.7227,4900.0
2007-05-07 11:55:00,118.61,118.61,118.34,118.34,5500.0,95.7066,95.7066,95.4887,95.4887,5500.0
2007-05-07 12:00:00,118.34,118.73,118.34,118.56,10000.0,95.4887,95.8034,95.4887,95.6662,10000.0
2007-05-07 12:05:00,118.56,118.56,118.48,118.5,10100.0,95.6662,95.6662,95.6017,95.6178,10100.0
2007-05-07 12:10:00,118.48,118.48,118.32,118.35,8100.0,95.6017,95.6017,95.4726,95.4968,8100.0
2007-05-07 12:15:00,118.35,118.35,118.19,118.26,8200.0,95.4968,95.4968,95.3677,95.4241,8200.0
2007-05-07 12:20:00,118.26,118.35,118.23,118.33,5100.0,95.4241,95.4968,95.3999,95.4806,5100.0
2007-05-07 12:25:00,118.33,118.45,118.32,118.45,7000.0,95.4806,95.5775,95.4726,95.5775,7000.0
2007-05-07 12:30:00,118.45,118.46,118.33,118.33,5700.0,95.5775,95.5855,95.4806,95.4806,5700.0
2007-05-07 12:35:00,118.31,118.32,118.24,118.24,4700.0,95.4645,95.4726,95.408,95.408,4700.0
2007-05-07 12:40:00,118.22,118.22,118.04,118.04,10500.0,95.3919,95.3919,95.2466,95.2466,10500.0
2007-05-07 12:45:00,118.05,118.3,118.05,118.3,6700.0,95.2547,95.4564,95.2547,95.4564,6700.0
2007-05-07 12:50:00,118.29,118.4,118.27,118.38,2600.0,95.4484,95.5371,95.4322,95.521,2600.0
2007-05-07 12:55:00,118.38,118.38,118.31,118.31,1800.0,95.521,95.521,95.4645,95.4645,1800.0
2007-05-07 13:00:00,118.31,118.38,118.27,118.38,4700.0,95.4645,95.521,95.4322,95.521,4700.0
2007-05-07 13:05:00,118.38,118.38,118.3,118.3,5200.0,95.521,95.521,95.4564,95.4564,5200.0
2007-05-07 13:10:00,118.31,118.31,118.24,118.26,4700.0,95.4645,95.4645,95.408,95.4241,4700.0
2007-05-07 13:15:00,118.25,118.27,118.01,118.12,5400.0,95.4161,95.4322,95.2224,95.3112,5400.0
2007-05-07 13:20:00,118.16,118.2,118.16,118.2,2400.0,95.3435,95.3757,95.3435,95.3757,2400.0
2007-05-07 13:25:00,118.2,118.39,118.2,118.39,2700.0,95.3757,95.529,95.3757,95.529,2700.0
2007-05-07 13:30:00,118.37,118.37,118.31,118.31,1500.0,95.5129,95.5129,95.4645,95.4645,1500.0
2007-05-07 13:35:00,118.32,118.32,118.31,118.32,1300.0,95.4726,95.4726,95.4645,95.4726,1300.0
2007-05-07 13:40:00,118.32,118.45,118.28,118.33,4900.0,95.4726,95.5775,95.4403,95.4806,4900.0
2007-05-07 13:45:00,118.33,118.59,118.32,118.58,5100.0,95.4806,95.6904,95.4726,95.6824,5100.0
2007-05-07 13:50:00,118.57,118.58,118.53,118.56,4000.0,95.6743,95.6824,95.642,95.6662,4000.0
2007-05-07 13:55:00,118.56,118.75,118.56,118.69,5500.0,95.6662,95.8195,95.6662,95.7711,5500.0
2007-05-07 14:00:00,118.66,118.66,118.58,118.59,3800.0,95.7469,95.7469,95.6824,95.6904,3800.0
2007-05-07 14:05:00,118.59,118.65,118.38,118.65,18400.0,95.6904,95.7388,95.521,95.7388,18400.0
2007-05-07 14:10:00,118.65,118.65,118.58,118.59,3700.0,95.7388,95.7388,95.6824,95.6904,3700.0
2007-05-07 14:15:00,118.59,118.7,118.59,118.68,9900.0,95.6904,95.7792,95.6904,95.763,9900.0
2007-05-07 14:20:00,118.67,118.75,118.64,118.66,45900.0,95.755,95.8195,95.7308,95.7469,45900.0
2007-05-07 14:25:00,118.67,118.7,118.63,118.7,3700.0,95.755,95.7792,95.7227,95.7792,3700.0
2007-05-07 14:30:00,118.69,118.69,118.65,118.69,3400.0,95.7711,95.7711,95.7388,95.7711,3400.0
2007-05-07 14:35:00,118.67,118.78,118.66,118.78,3300.0,95.755,95.8437,95.7469,95.8437,3300.0
2007-05-07 14:40:00,118.77,118.83,118.75,118.76,8900.0,95.8357,95.8841,95.8195,95.8276,8900.0
2007-05-07 14:45:00,118.76,118.84,118.75,118.84,2100.0,95.8276,95.8921,95.8195,95.8921,2100.0
2007-05-07 14:50:00,118.82,118.84,118.61,118.65,7000.0,95.876,95.8921,95.7066,95.7388,7000.0
2007-05-07 14:55:00,118.65,118.72,118.65,118.68,4600.0,95.7388,95.7953,95.7388,95.763,4600.0
2007-05-07 15:00:00,118.69,118.69,118.61,118.61,2200.0,95.7711,95.7711,95.7066,95.7066,2200.0
2007-05-07 15:05:00,118.61,118.61,118.45,118.46,6400.0,95.7066,95.7066,95.5775,95.5855,6400.0
2007-05-07 15:10:00,118.46,118.47,118.32,118.32,6500.0,95.5855,95.5936,95.4726,95.4726,6500.0
2007-05-07 15:15:00,118.32,118.38,118.26,118.38,16300.0,95.4726,95.521,95.4241,95.521,16300.0
2007-05-07 15:20:00,118.37,118.63,118.36,118.49,9600.0,95.5129,95.7227,95.5048,95.6097,9600.0
2007-05-07 15:25:00,118.47,118.59,118.45,118.55,5900.0,95.5936,95.6904,95.5775,95.6581,5900.0
2007-05-07 15:30:00,118.54,118.54,118.46,118.51,8300.0,95.6501,95.6501,95.5855,95.6259,8300.0
2007-05-07 15:35:00,118.51,118.8,118.51,118.77,9700.0,95.6259,95.8599,95.6259,95.8357,9700.0
2007-05-07 15:40:00,118.76,118.8,118.61,118.61,9900.0,95.8276,95.8599,95.7066,95.7066,9900.0
2007-05-07 15:45:00,118.61,118.69,118.58,118.69,13800.0,95.7066,95.7711,95.6824,95.7711,13800.0
2007-05-07 15:50:00,118.69,118.74,118.62,118.62,6900.0,95.7711,95.8115,95.7146,95.7146,6900.0
2007-05-07 15:55:00,118.62,118.81,118.62,118.74,9300.0,95.7146,95.8679,95.7146,95.8115,9300.0
2007-05-08 09:30:00,117.74,118.16,117.11,117.12,30600.0,95.0046,95.3435,94.4962,94.5043,30600.0
2007-05-08 09:35:00,117.12,117.69,117.05,117.25,15400.0,94.5043,94.9642,94.4478,94.6092,15400.0
2007-05-08 09:40:00,117.35,117.45,117.09,117.14,10700.0,94.6899,94.7706,94.4801,94.5204,10700.0
2007-05-08 09:45:00,117.08,117.11,116.54,116.99,12500.0,94.472,94.4962,94.0363,94.3994,12500.0
2007-05-08 09:50:00,116.97,117.33,116.91,117.33,17200.0,94.3832,94.6737,94.3348,94.6737,17200.0
2007-05-08 09:55:00,117.34,117.37,116.92,117.24,11800.0,94.6818,94.706,94.3429,94.6011,11800.0
2007-05-08 10:00:00,117.17,117.25,117.0,117.1,12500.0,94.5446,94.6092,94.4075,94.4881,12500.0
2007-05-08 10:05:00,117.1,117.11,116.7,116.88,28300.0,94.4881,94.4962,94.1654,94.3106,28300.0
2007-05-08 10:10:00,116.88,117.05,116.82,116.89,18400.0,94.3106,94.4478,94.2622,94.3187,18400.0
2007-05-08 10:15:00,116.94,117.14,116.9,117.02,10700.0,94.359,94.5204,94.3268,94.4236,10700.0
2007-05-08 10:20:00,117.01,117.2,117.01,117.16,5500.0,94.4155,94.5688,94.4155,94.5366,5500.0
2007-05-08 10:25:00,117.17,117.62,117.15,117.62,13200.0,94.5446,94.9077,94.5285,94.9077,13200.0
2007-05-08 10:30:00,117.75,117.95,117.61,117.66,10200.0,95.0126,95.174,94.8997,94.94,10200.0
2007-05-08 10:35:00,117.72,117.82,117.72,117.81,7000.0,94.9884,95.0691,94.9884,95.061,7000.0
2007-05-08 10:40:00,117.85,117.94,117.52,117.63,4200.0,95.0933,95.1659,94.827,94.9158,4200.0
2007-05-08 10:45:00,117.63,117.91,117.63,117.9,4200.0,94.9158,95.1417,94.9158,95.1337,4200.0
2007-05-08 10:50:00,117.85,118.09,117.84,118.09,7200.0,95.0933,95.287,95.0852,95.287,7200.0
2007-05-08 10:55:00,118.1,118.29,117.96,118.29,9600.0,95.295,95.4484,95.1821,95.4484,9600.0
2007-05-08 11:00:00,118.28,118.33,118.27,118.33,3200.0,95.4403,95.4806,95.4322,95.4806,3200.0
2007-05-08 11:05:00,118.33,118.34,118.17,118.21,5900.0,95.4806,95.4887,95.3515,95.3838,5900.0
2007-05-08 11:10:00,118.15,118.21,117.94,117.94,5000.0,95.3354,95.3838,95.1659,95.1659,5000.0
2007-05-08 11:15:00,117.95,118.05,117.89,118.05,5100.0,95.174,95.2547,95.1256,95.2547,5100.0
2007-05-08 11:20:00,118.0,118.0,117.77,117.77,5400.0,95.2144,95.2144,95.0288,95.0288,5400.0
2007-05-08 11:25:00,117.79,117.83,117.61,117.62,6000.0,95.0449,95.0772,94.8997,94.9077,6000.0
2007-05-08 11:30:00,117.62,117.75,117.59,117.7,8100.0,94.9077,95.0126,94.8835,94.9723,8100.0
2007-05-08 11:35:00,117.65,117.66,117.35,117.35,6500.0,94.9319,94.94,94.6899,94.6899,6500.0
2007-05-08 11:40:00,117.39,117.42,117.34,117.38,8300.0,94.7221,94.7463,94.6818,94.7141,8300.0
2007-05-08 11:45:00,117.39,117.71,117.38,117.67,9700.0,94.7221,94.9804,94.7141,94.9481,9700.0
2007-05-08 11:50:00,117.63,117.63,117.37,117.52,6400.0,94.9158,94.9158,94.706,94.827,6400.0
2007-05-08 11:55:00,117.45,117.53,117.25,117.26,6400.0,94.7706,94.8351,94.6092,94.6172,6400.0
2007-05-08 12:00:00,117.27,117.44,117.27,117.39,3200.0,94.6253,94.7625,94.6253,94.7221,3200.0
2007-05-08 12:05:00,117.39,117.48,117.39,117.42,5000.0,94.7221,94.7948,94.7221,94.7463,5000.0
2007-05-08 12:10:00,117.41,117.71,117.4,117.56,9800.0,94.7383,94.9804,94.7302,94.8593,9800.0
2007-05-08 12:15:00,117.55,117.55,117.15,117.15,19000.0,94.8512,94.8512,94.5285,94.5285,19000.0
2007-05-08 12:20:00,117.19,117.42,117.04,117.31,41000.0,94.5608,94.7463,94.4397,94.6576,41000.0
2007-05-08 12:25:00,117.29,117.37,117.17,117.37,6000.0,94.6415,94.706,94.5446,94.706,6000.0
2007-05-08 12:30:00,117.37,117.44,117.34,117.44,2500.0,94.706,94.7625,94.6818,94.7625,2500.0
2007-05-08 12:35:00,117.41,117.55,117.41,117.53,9500.0,94.7383,94.8512,94.7383,94.8351,9500.0
2007-05-08 12:40:00,117.6,117.8,117.6,117.8,4600.0,94.8916,95.053,94.8916,95.053,4600.0
2007-05-08 12:45:00,117.8,117.88,117.7,117.87,7300.0,95.053,95.1175,94.9723,95.1095,7300.0
2007-05-08 12:50:00,117.87,118.0,117.85,117.99,8000.0,95.1095,95.2144,95.0933,95.2063,8000.0
2007-05-08 12:55:00,118.03,118.12,118.03,118.08,3500.0,95.2386,95.3112,95.2386,95.2789,3500.0
2007-05-08 13:00:00,118.09,118.09,117.68,117.69,8700.0,95.287,95.287,94.9561,94.9642,8700.0
2007-05-08 13:05:00,117.7,117.9,117.69,117.9,5000.0,94.9723,95.1337,94.9642,95.1337,5000.0
2007-05-08 13:10:00,117.95,118.1,117.94,117.95,5500.0,95.174,95.295,95.1659,95.174,5500.0
2007-05-08 13:15:00,117.94,118.07,117.93,118.05,4600.0,95.1659,95.2708,95.1579,95.2547,4600.0
2007-05-08 13:20:00,118.02,118.02,117.95,118.01,3100.0,95.2305,95.2305,95.174,95.2224,3100.0
2007-05-08 13:25:00,118.03,118.05,118.02,118.02,2600.0,95.2386,95.2547,95.2305,95.2305,2600.0
2007-05-08 13:30:00,117.99,118.0,117.85,117.85,3000.0,95.2063,95.2144,95.0933,95.0933,3000.0
2007-05-08 13:35:00,117.85,117.85,117.75,117.75,2600.0,95.0933,95.0933,95.0126,95.0126,2600.0
2007-05-08 13:40:00,117.77,117.95,117.75,117.82,8900.0,95.0288,95.174,95.0126,95.0691,8900.0
2007-05-08 13:45:00,117.75,117.8,117.6,117.73,8800.0,95.0126,95.053,94.8916,94.9965,8800.0
2007-05-08 13:50:00,117.77,117.89,117.61,117.61,53700.0,95.0288,95.1256,94.8997,94.8997,53700.0
2007-05-08 13:55:00,117.65,117.73,117.65,117.7,3000.0,94.9319,94.9965,94.9319,94.9723,3000.0
2007-05-08 14:00:00,117.69,117.79,117.62,117.7,10300.0,94.9642,95.0449,94.9077,94.9723,10300.0
2007-05-08 14:05:00,117.7,117.71,117.65,117.65,5800.0,94.9723,94.9804,94.9319,94.9319,5800.0
2007-05-08 14:10:00,117.66,117.77,117.61,117.73,8500.0,94.94,95.0288,94.8997,94.9965,8500.0
2007-05-08 14:15:00,117.7,117.77,117.69,117.77,5100.0,94.9723,95.0288,94.9642,95.0288,5100.0
2007-05-08 14:20:00,117.78,117.88,117.6,117.6,12800.0,95.0368,95.1175,94.8916,94.8916,12800.0
2007-05-08 14:25:00,117.62,117.89,117.62,117.89,10600.0,94.9077,95.1256,94.9077,95.1256,10600.0
2007-05-08 14:30:00,117.89,117.96,117.7,117.8,16600.0,95.1256,95.1821,94.9723,95.053,16600.0
2007-05-08 14:35:00,117.71,117.87,117.68,117.69,8400.0,94.9804,95.1095,94.9561,94.9642,8400.0
2007-05-08 14:40:00,117.73,118.0,117.68,117.89,8000.0,94.9965,95.2144,94.9561,95.1256,8000.0
2007-05-08 14:45:00,117.89,117.91,117.84,117.85,1400.0,95.1256,95.1417,95.0852,95.0933,1400.0
2007-05-08 14:50:00,117.84,117.84,117.54,117.64,15600.0,95.0852,95.0852,94.8432,94.9239,15600.0
2007-05-08 14:55:00,117.59,117.69,117.59,117.67,6400.0,94.8835,94.9642,94.8835,94.9481,6400.0
2007-05-08 15:00:00,117.68,117.92,117.57,117.79,9600.0,94.9561,95.1498,94.8674,95.0449,9600.0
2007-05-08 15:05:00,117.79,117.92,117.74,117.8,7800.0,95.0449,95.1498,95.0046,95.053,7800.0
2007-05-08 15:10:00,117.83,117.98,117.83,117.98,8300.0,95.0772,95.1982,95.0772,95.1982,8300.0
2007-05-08 15:15:00,117.98,118.08,117.82,118.0,17300.0,95.1982,95.2789,95.0691,95.2144,17300.0
2007-05-08 15:20:00,118.0,118.0,117.93,117.93,3600.0,95.2144,95.2144,95.1579,95.1579,3600.0
2007-05-08 15:25:00,117.97,118.1,117.88,118.05,7400.0,95.1901,95.295,95.1175,95.2547,7400.0
2007-05-08 15:30:00,118.07,118.2,118.06,118.19,11700.0,95.2708,95.3757,95.2628,95.3677,11700.0
2007-05-08 15:35:00,118.14,118.2,118.06,118.14,12500.0,95.3273,95.3757,95.2628,95.3273,12500.0
2007-05-08 15:40:00,118.14,118.37,118.12,118.3,18400.0,95.3273,95.5129,95.3112,95.4564,18400.0
2007-05-08 15:45:00,118.3,118.37,118.25,118.34,9900.0,95.4564,95.5129,95.4161,95.4887,9900.0
2007-05-08 15:50:00,118.33,118.33,118.23,118.25,6100.0,95.4806,95.4806,95.3999,95.4161,6100.0
2007-05-08 15:55:00,118.23,118.41,118.2,118.31,13000.0,95.3999,95.5452,95.3757,95.4645,13000.0
2007-05-09 09:30:00,118.25,118.26,117.25,118.0,24800.0,95.4161,95.4241,94.6092,95.2144,24800.0
2007-05-09 09:35:00,117.94,117.99,117.59,117.59,7800.0,95.1659,95.2063,94.8835,94.8835,7800.0
2007-05-09 09:40:00,117.53,117.53,117.01,117.37,13500.0,94.8351,94.8351,94.4155,94.706,13500.0
2007-05-09 09:45:00,117.4,117.85,117.38,117.66,8700.0,94.7302,95.0933,94.7141,94.94,8700.0
2007-05-09 09:50:00,117.66,117.66,117.4,117.41,10800.0,94.94,94.94,94.7302,94.7383,10800.0
2007-05-09 09:55:00,117.36,117.36,117.11,117.29,10000.0,94.6979,94.6979,94.4962,94.6415,10000.0
2007-05-09 10:00:00,117.39,117.39,117.16,117.16,11800.0,94.7221,94.7221,94.5366,94.5366,11800.0
2007-05-09 10:05:00,117.14,117.25,116.92,117.13,17100.0,94.5204,94.6092,94.3429,94.5123,17100.0
2007-05-09 10:10:00,117.12,117.19,116.81,116.81,11400.0,94.5043,94.5608,94.2541,94.2541,11400.0
2007-05-09 10:15:00,116.81,116.99,116.77,116.98,6400.0,94.2541,94.3994,94.2219,94.3913,6400.0
2007-05-09 10:20:00,116.95,117.11,116.95,117.11,5900.0,94.3671,94.4962,94.3671,94.4962,5900.0
2007-05-09 10:25:00,117.09,117.33,117.09,117.22,7300.0,94.4801,94.6737,94.4801,94.585,7300.0
2007-05-09 10:30:00,117.17,117.17,116.92,117.11,12800.0,94.5446,94.5446,94.3429,94.4962,12800.0
2007-05-09 10:35:00,117.14,117.35,116.98,117.11,25400.0,94.5204,94.6899,94.3913,94.4962,25400.0
2007-05-09 10:40:00,117.08,117.08,116.82,116.85,14800.0,94.472,94.472,94.2622,94.2864,14800.0
2007-05-09 10:45:00,116.84,116.96,116.82,116.93,16800.0,94.2783,94.3752,94.2622,94.351,16800.0
2007-05-09 10:50:00,116.94,116.94,116.71,116.76,9300.0,94.359,94.359,94.1734,94.2138,9300.0
2007-05-09 10:55:00,116.76,116.77,116.7,116.72,5800.0,94.2138,94.2219,94.1654,94.1815,5800.0
2007-05-09 11:00:00,116.72,116.98,116.7,116.72,11500.0,94.1815,94.3913,94.1654,94.1815,11500.0
2007-05-09 11:05:00,116.72,116.78,116.7,116.73,10300.0,94.1815,94.2299,94.1654,94.1896,10300.0
2007-05-09 11:10:00,116.78,116.86,116.7,116.73,8000.0,94.2299,94.2945,94.1654,94.1896,8000.0
2007-05-09 11:15:00,116.73,116.78,116.68,116.69,9100.0,94.1896,94.2299,94.1492,94.1573,9100.0
2007-05-09 11:20:00,116.68,116.75,116.65,116.72,6100.0,94.1492,94.2057,94.125,94.1815,6100.0
2007-05-09 11:25:00,116.72,116.72,116.63,116.71,5500.0,94.1815,94.1815,94.1089,94.1734,5500.0
2007-05-09 11:30:00,116.71,116.81,116.71,116.8,7600.0,94.1734,94.2541,94.1734,94.2461,7600.0
2007-05-09 11:35:00,116.8,116.94,116.8,116.94,4400.0,94.2461,94.359,94.2461,94.359,4400.0
2007-05-09 11:40:00,116.9,116.91,116.78,116.78,9400.0,94.3268,94.3348,94.2299,94.2299,9400.0
2007-05-09 11:45:00,116.78,116.85,116.71,116.83,6200.0,94.2299,94.2864,94.1734,94.2703,6200.0
2007-05-09 11:50:00,116.81,116.81,116.66,116.66,4800.0,94.2541,94.2541,94.1331,94.1331,4800.0
2007-05-09 11:55:00,116.66,116.67,116.62,116.67,9100.0,94.1331,94.1412,94.1008,94.1412,9100.0
2007-05-09 12:00:00,116.69,116.74,116.63,116.63,5100.0,94.1573,94.1977,94.1089,94.1089,5100.0
2007-05-09 12:05:00,116.67,116.85,116.67,116.81,10600.0,94.1412,94.2864,94.1412,94.2541,10600.0
2007-05-09 12:10:00,116.81,116.81,116.75,116.76,6600.0,94.2541,94.2541,94.2057,94.2138,6600.0
2007-05-09 12:15:00,116.75,116.84,116.74,116.81,6600.0,94.2057,94.2783,94.1977,94.2541,6600.0
2007-05-09 12:20:00,116.81,117.0,116.81,116.96,12100.0,94.2541,94.4075,94.2541,94.3752,12100.0
2007-05-09 12:25:00,116.96,117.1,116.91,117.1,4800.0,94.3752,94.4881,94.3348,94.4881,4800.0
2007-05-09 12:30:00,117.17,117.28,117.08,117.13,7200.0,94.5446,94.6334,94.472,94.5123,7200.0
2007-05-09 12:35:00,117.14,117.5,117.13,117.48,8000.0,94.5204,94.8109,94.5123,94.7948,8000.0
2007-05-09 12:40:00,117.48,117.65,117.38,117.38,9300.0,94.7948,94.9319,94.7141,94.7141,9300.0
2007-05-09 12:45:00,117.38,117.49,117.37,117.38,3400.0,94.7141,94.8028,94.706,94.7141,3400.0
2007-05-09 12:50:00,117.36,117.36,117.21,117.24,7200.0,94.6979,94.6979,94.5769,94.6011,7200.0
2007-05-09 12:55:00,117.25,117.32,117.24,117.32,3700.0,94.6092,94.6657,94.6011,94.6657,3700.0
2007-05-09 13:00:00,117.31,117.33,117.22,117.25,4800.0,94.6576,94.6737,94.585,94.6092,4800.0
2007-05-09 13:05:00,117.24,117.25,117.02,117.04,8900.0,94.6011,94.6092,94.4236,94.4397,8900.0
2007-05-09 13:10:00,117.05,117.23,117.0,117.21,7400.0,94.4478,94.593,94.4075,94.5769,7400.0
2007-05-09 13:15:00,117.2,117.22,117.13,117.16,5100.0,94.5688,94.585,94.5123,94.5366,5100.0
2007-05-09 13:20:00,117.18,117.18,117.1,117.1,4100.0,94.5527,94.5527,94.4881,94.4881,4100.0
2007-05-09 13:25:00,117.11,117.11,116.98,116.98,7100.0,94.4962,94.4962,94.3913,94.3913,7100.0
2007-05-09 13:30:00,116.97,116.99,116.95,116.95,6200.0,94.3832,94.3994,94.3671,94.3671,6200.0
2007-05-09 13:35:00,116.95,116.96,116.84,116.86,6100.0,94.3671,94.3752,94.2783,94.2945,6100.0
2007-05-09 13:40:00,116.85,116.86,116.84,116.85,3100.0,94.2864,94.2945,94.2783,94.2864,3100.0
2007-05-09 13:45:00,116.85,116.85,116.8,116.81,6200.0,94.2864,94.2864,94.2461,94.2541,6200.0
2007-05-09 13:50:00,116.81,116.88,116.81,116.85,3200.0,94.2541,94.3106,94.2541,94.2864,3200.0
2007-05-09 13:55:00,116.84,116.93,116.63,116.88,13600.0,94.2783,94.351,94.1089,94.3106,13600.0
2007-05-09 14:00:00,116.86,117.0,116.66,116.67,7100.0,94.2945,94.4075,94.1331,94.1412,7100.0
2007-05-09 14:05:00,116.71,116.79,116.71,116.77,7500.0,94.1734,94.238,94.1734,94.2219,7500.0
2007-05-09 14:10:00,116.74,117.0,116.53,116.76,9800.0,94.1977,94.4075,94.0282,94.2138,9800.0
2007-05-09 14:15:00,116.8,116.8,115.84,116.62,30400.0,94.2461,94.2461,93.4714,94.1008,30400.0
2007-05-09 14:20:00,116.65,116.92,116.06,116.32,18200.0,94.125,94.3429,93.649,93.8588,18200.0
2007-05-09 14:25:00,116.37,116.66,116.23,116.38,19800.0,93.8991,94.1331,93.7861,93.9072,19800.0
2007-05-09 14:30:00,116.35,116.57,116.16,116.56,16900.0,93.883,94.0605,93.7297,94.0524,16900.0
2007-05-09 14:35:00,116.55,116.95,116.35,116.94,16200.0,94.0443,94.3671,93.883,94.359,16200.0
2007-05-09 14:40:00,116.9,117.37,116.69,117.3,20700.0,94.3268,94.706,94.1573,94.6495,20700.0
2007-05-09 14:45:00,117.25,117.7,117.24,117.39,24700.0,94.6092,94.9723,94.6011,94.7221,24700.0
2007-05-09 14:50:00,117.38,117.71,117.38,117.57,18600.0,94.7141,94.9804,94.7141,94.8674,18600.0
2007-05-09 14:55:00,117.58,117.6,117.1,117.1,34600.0,94.8755,94.8916,94.4881,94.4881,34600.0
2007-05-09 15:00:00,117.14,117.21,117.03,117.1,16100.0,94.5204,94.5769,94.4317,94.4881,16100.0
2007-05-09 15:05:00,117.1,117.1,116.64,116.64,24200.0,94.4881,94.4881,94.117,94.117,24200.0
2007-05-09 15:10:00,116.61,117.14,116.57,116.89,19400.0,94.0928,94.5204,94.0605,94.3187,19400.0
2007-05-09 15:15:00,116.89,117.15,116.83,116.96,14200.0,94.3187,94.5285,94.2703,94.3752,14200.0
2007-05-09 15:20:00,116.95,117.37,116.95,117.22,14400.0,94.3671,94.706,94.3671,94.585,14400.0
2007-05-09 15:25:00,117.22,117.47,117.22,117.47,14500.0,94.585,94.7867,94.585,94.7867,14500.0
2007-05-09 15:30:00,117.42,117.43,117.14,117.26,12200.0,94.7463,94.7544,94.5204,94.6172,12200.0
2007-05-09 15:35:00,117.3,117.3,117.05,117.05,13500.0,94.6495,94.6495,94.4478,94.4478,13500.0
2007-05-09 15:40:00,117.05,117.06,116.88,117.0,20300.0,94.4478,94.4559,94.3106,94.4075,20300.0
2007-05-09 15:45:00,117.0,117.2,116.87,117.02,21500.0,94.4075,94.5688,94.3026,94.4236,21500.0
2007-05-09 15:50:00,117.01,117.02,116.75,116.82,23800.0,94.4155,94.4236,94.2057,94.2622,23800.0
2007-05-09 15:55:00,116.82,116.99,116.79,116.79,28200.0,94.2622,94.3994,94.238,94.238,28200.0
2007-05-10 09:30:00,116.09,116.66,115.58,116.2,16200.0,93.6732,94.1331,93.2617,93.7619,16200.0
2007-05-10 09:35:00,115.97,116.13,115.5,115.51,17200.0,93.5763,93.7054,93.1971,93.2052,17200.0
2007-05-10 09:40:00,115.54,115.85,115.4,115.55,19800.0,93.2294,93.4795,93.1164,93.2374,19800.0
2007-05-10 09:45:00,115.54,115.93,115.45,115.65,18600.0,93.2294,93.5441,93.1568,93.3181,18600.0
2007-05-10 09:50:00,115.66,116.3,115.51,116.19,14900.0,93.3262,93.8426,93.2052,93.7539,14900.0
2007-05-10 09:55:00,116.19,116.2,115.9,116.03,7100.0,93.7539,93.7619,93.5199,93.6248,7100.0
2007-05-10 10:00:00,115.99,116.44,115.93,116.24,8100.0,93.5925,93.9556,93.5441,93.7942,8100.0
2007-05-10 10:05:00,116.21,116.5,116.01,116.27,12200.0,93.77,94.004,93.6086,93.8184,12200.0
2007-05-10 10:10:00,116.33,116.43,115.75,116.05,17900.0,93.8668,93.9475,93.3988,93.6409,17900.0
2007-05-10 10:15:00,116.03,116.22,115.93,116.16,7500.0,93.6248,93.7781,93.5441,93.7297,7500.0
2007-05-10 10:20:00,116.16,116.35,116.16,116.24,7400.0,93.7297,93.883,93.7297,93.7942,7400.0
2007-05-10 10:25:00,116.18,116.24,116.06,116.1,8600.0,93.7458,93.7942,93.649,93.6812,8600.0
2007-05-10 10:30:00,116.16,116.38,116.16,116.33,7100.0,93.7297,93.9072,93.7297,93.8668,7100.0
2007-05-10 10:35:00,116.33,116.41,116.12,116.41,5700.0,93.8668,93.9314,93.6974,93.9314,5700.0
2007-05-10 10:40:00,116.41,116.45,116.19,116.33,7000.0,93.9314,93.9637,93.7539,93.8668,7000.0
2007-05-10 10:45:00,116.3,116.32,116.02,116.14,5000.0,93.8426,93.8588,93.6167,93.7135,5000.0
2007-05-10 10:50:00,116.17,116.41,116.13,116.4,7500.0,93.7377,93.9314,93.7054,93.9233,7500.0
2007-05-10 10:55:00,116.39,116.4,116.25,116.4,5700.0,93.9152,93.9233,93.8023,93.9233,5700.0
2007-05-10 11:00:00,116.4,116.4,116.24,116.24,6500.0,93.9233,93.9233,93.7942,93.7942,6500.0
2007-05-10 11:05:00,116.25,116.25,115.87,115.92,12800.0,93.8023,93.8023,93.4957,93.536,12800.0
2007-05-10 11:10:00,115.93,116.0,115.75,115.79,10900.0,93.5441,93.6005,93.3988,93.4311,10900.0
2007-05-10 11:15:00,115.79,115.83,115.51,115.72,17500.0,93.4311,93.4634,93.2052,93.3746,17500.0
2007-05-10 11:20:00,115.73,115.9,115.65,115.65,14700.0,93.3827,93.5199,93.3181,93.3181,14700.0
2007-05-10 11:25:00,115.65,115.92,115.58,115.92,10600.0,93.3181,93.536,93.2617,93.536,10600.0
2007-05-10 11:30:00,115.91,116.18,115.79,116.15,13700.0,93.5279,93.7458,93.4311,93.7216,13700.0
2007-05-10 11:35:00,116.15,116.75,116.14,116.41,7400.0,93.7216,94.2057,93.7135,93.9314,7400.0
2007-05-10 11:40:00,116.42,116.55,116.4,116.52,11700.0,93.9394,94.0443,93.9233,94.0201,11700.0
2007-05-10 11:45:00,116.51,116.51,116.12,116.13,5300.0,94.0121,94.0121,93.6974,93.7054,5300.0
2007-05-10 11:50:00,116.13,116.24,115.81,115.89,13300.0,93.7054,93.7942,93.4472,93.5118,13300.0
2007-05-10 11:55:00,115.89,115.89,115.52,115.57,14400.0,93.5118,93.5118,93.2132,93.2536,14400.0
2007-05-10 12:00:00,115.57,115.57,115.11,115.25,15100.0,93.2536,93.2536,92.8824,92.9954,15100.0
2007-05-10 12:05:00,115.31,115.38,115.07,115.15,7300.0,93.0438,93.1003,92.8501,92.9147,7300.0
2007-05-10 12:10:00,115.17,115.29,115.08,115.2,11400.0,92.9308,93.0276,92.8582,92.955,11400.0
2007-05-10 12:15:00,115.22,115.3,115.09,115.09,10400.0,92.9712,93.0357,92.8663,92.8663,10400.0
2007-05-10 12:20:00,115.09,115.4,115.06,115.4,8000.0,92.8663,93.1164,92.8421,93.1164,8000.0
2007-05-10 12:25:00,115.49,115.5,115.17,115.24,4600.0,93.189,93.1971,92.9308,92.9873,4600.0
2007-05-10 12:30:00,115.24,115.31,115.2,115.31,5500.0,92.9873,93.0438,92.955,93.0438,5500.0
2007-05-10 12:35:00,115.34,115.38,115.19,115.23,4800.0,93.068,93.1003,92.947,92.9792,4800.0
2007-05-10 12:40:00,115.23,115.45,115.23,115.31,5200.0,92.9792,93.1568,92.9792,93.0438,5200.0
2007-05-10 12:45:00,115.28,115.3,115.13,115.29,5700.0,93.0196,93.0357,92.8985,93.0276,5700.0
2007-05-10 12:50:00,115.26,115.35,115.25,115.3,6400.0,93.0034,93.0761,92.9954,93.0357,6400.0
2007-05-10 12:55:00,115.3,115.3,115.18,115.2,6000.0,93.0357,93.0357,92.9389,92.955,6000.0
2007-05-10 13:00:00,115.21,115.23,115.08,115.08,7000.0,92.9631,92.9792,92.8582,92.8582,7000.0
2007-05-10 13:05:00,115.09,115.2,114.81,114.89,8700.0,92.8663,92.955,92.6403,92.7049,8700.0
2007-05-10 13:10:00,114.93,115.0,114.61,114.7,10900.0,92.7372,92.7936,92.479,92.5516,10900.0
2007-05-10 13:15:00,114.64,114.87,114.64,114.85,8100.0,92.5032,92.6888,92.5032,92.6726,8100.0
2007-05-10 13:20:00,114.85,114.85,114.62,114.63,7100.0,92.6726,92.6726,92.487,92.4951,7100.0
2007-05-10 13:25:00,114.66,114.83,114.6,114.68,9700.0,92.5193,92.6565,92.4709,92.5354,9700.0
2007-05-10 13:30:00,114.68,114.72,114.18,114.25,23700.0,92.5354,92.5677,92.132,92.1885,23700.0
2007-05-10 13:35:00,114.37,114.47,114.08,114.41,29800.0,92.2853,92.366,92.0513,92.3176,29800.0
2007-05-10 13:40:00,114.41,114.41,114.05,114.08,19500.0,92.3176,92.3176,92.0271,92.0513,19500.0
2007-05-10 13:45:00,114.15,114.29,114.04,114.26,12500.0,92.1078,92.2207,92.019,92.1965,12500.0
2007-05-10 13:50:00,114.3,114.65,114.3,114.64,9700.0,92.2288,92.5112,92.2288,92.5032,9700.0
2007-05-10 13:55:00,114.62,114.62,114.35,114.43,7700.0,92.487,92.487,92.2692,92.3337,7700.0
2007-05-10 14:00:00,114.52,114.8,114.52,114.76,9200.0,92.4063,92.6323,92.4063,92.6,9200.0
2007-05-10 14:05:00,114.72,114.93,114.67,114.9,11200.0,92.5677,92.7372,92.5274,92.713,11200.0
2007-05-10 14:10:00,114.88,114.9,114.54,114.6,10700.0,92.6968,92.713,92.4225,92.4709,10700.0
2007-05-10 14:15:00,114.62,114.85,114.6,114.81,6400.0,92.487,92.6726,92.4709,92.6403,6400.0
2007-05-10 14:20:00,114.79,114.84,114.62,114.8,9900.0,92.6242,92.6645,92.487,92.6323,9900.0
2007-05-10 14:25:00,114.84,115.05,114.81,114.96,10100.0,92.6645,92.834,92.6403,92.7614,10100.0
2007-05-10 14:30:00,114.89,115.06,114.89,114.93,10500.0,92.7049,92.8421,92.7049,92.7372,10500.0
2007-05-10 14:35:00,114.93,115.0,114.76,114.86,11600.0,92.7372,92.7936,92.6,92.6807,11600.0
2007-05-10 14:40:00,114.84,114.86,114.76,114.82,6600.0,92.6645,92.6807,92.6,92.6484,6600.0
2007-05-10 14:45:00,114.82,115.03,114.81,115.0,9200.0,92.6484,92.8179,92.6403,92.7936,9200.0
2007-05-10 14:50:00,115.0,115.02,114.53,114.76,11900.0,92.7936,92.8098,92.4144,92.6,11900.0
2007-05-10 14:55:00,114.77,114.8,114.51,114.53,12200.0,92.6081,92.6323,92.3983,92.4144,12200.0
2007-05-10 15:00:00,114.49,114.63,114.37,114.57,21900.0,92.3821,92.4951,92.2853,92.4467,21900.0
2007-05-10 15:05:00,114.57,114.65,114.35,114.43,18200.0,92.4467,92.5112,92.2692,92.3337,18200.0
2007-05-10 15:10:00,114.41,114.67,114.28,114.63,14400.0,92.3176,92.5274,92.2127,92.4951,14400.0
2007-05-10 15:15:00,114.66,114.66,114.28,114.28,18200.0,92.5193,92.5193,92.2127,92.2127,18200.0
2007-05-10 15:20:00,114.28,114.52,114.19,114.23,20100.0,92.2127,92.4063,92.1401,92.1723,20100.0
2007-05-10 15:25:00,114.2,114.27,114.08,114.17,41900.0,92.1481,92.2046,92.0513,92.1239,41900.0
2007-05-10 15:30:00,114.17,114.19,113.89,114.11,31900.0,92.1239,92.1401,91.898,92.0755,31900.0
2007-05-10 15:35:00,114.12,114.18,113.87,113.97,23800.0,92.0836,92.132,91.8819,91.9625,23800.0
2007-05-10 15:40:00,114.01,114.2,113.87,113.93,24500.0,91.9948,92.1481,91.8819,91.9303,24500.0
2007-05-10 15:45:00,113.96,114.14,113.88,113.98,39200.0,91.9545,92.0997,91.8899,91.9706,39200.0
2007-05-10 15:50:00,113.98,114.12,113.76,113.79,28500.0,91.9706,92.0836,91.7931,91.8173,28500.0
2007-05-10 15:55:00,113.83,113.87,113.62,113.64,49400.0,91.8496,91.8819,91.6801,91.6963,49400.0
2007-05-11 09:30:00,114.64,114.74,114.05,114.48,23300.0,92.5032,92.5839,92.0271,92.3741,23300.0
2007-05-11 09:35:00,114.48,115.17,114.4,114.59,14900.0,92.3741,92.9308,92.3095,92.4628,14900.0
2007-05-11 09:40:00,114.59,114.66,114.0,114.08,18000.0,92.4628,92.5193,91.9867,92.0513,18000.0
2007-05-11 09:45:00,114.01,114.17,113.55,113.76,24700.0,91.9948,92.1239,91.6236,91.7931,24700.0
2007-05-11 09:50:00,113.76,114.0,113.76,113.81,22200.0,91.7931,91.9867,91.7931,91.8334,22200.0
2007-05-11 09:55:00,113.87,113.87,113.49,113.5,13800.0,91.8819,91.8819,91.5752,91.5833,13800.0
2007-05-11 10:00:00,113.51,114.01,113.5,113.75,21800.0,91.5914,91.9948,91.5833,91.785,21800.0
2007-05-11 10:05:00,113.66,113.85,113.42,113.85,19600.0,91.7124,91.8657,91.5187,91.8657,19600.0
2007-05-11 10:10:00,113.86,114.03,113.6,114.01,18600.0,91.8738,92.011,91.664,91.9948,18600.0
2007-05-11 10:15:00,114.01,114.17,113.82,113.93,12600.0,91.9948,92.1239,91.8415,91.9303,12600.0
2007-05-11 10:20:00,113.78,113.97,113.61,113.63,20600.0,91.8092,91.9625,91.6721,91.6882,20600.0
2007-05-11 10:25:00,113.62,113.62,113.32,113.36,18400.0,91.6801,91.6801,91.4381,91.4703,18400.0
2007-05-11 10:30:00,113.36,113.53,113.33,113.39,11000.0,91.4703,91.6075,91.4461,91.4945,11000.0
2007-05-11 10:35:00,113.39,113.5,113.37,113.47,9300.0,91.4945,91.5833,91.4784,91.5591,9300.0
2007-05-11 10:40:00,113.47,113.55,113.39,113.51,14100.0,91.5591,91.6236,91.4945,91.5914,14100.0
2007-05-11 10:45:00,113.51,113.54,113.11,113.52,23600.0,91.5914,91.6156,91.2686,91.5994,23600.0
2007-05-11 10:50:00,113.54,113.82,113.53,113.65,18700.0,91.6156,91.8415,91.6075,91.7043,18700.0
2007-05-11 10:55:00,113.65,113.65,113.46,113.46,7400.0,91.7043,91.7043,91.551,91.551,7400.0
2007-05-11 11:00:00,113.55,113.63,113.51,113.53,11800.0,91.6236,91.6882,91.5914,91.6075,11800.0
2007-05-11 11:05:00,113.63,113.8,113.44,113.64,31800.0,91.6882,91.8254,91.5349,91.6963,31800.0
2007-05-11 11:10:00,113.65,114.3,113.62,114.28,16600.0,91.7043,92.2288,91.6801,92.2127,16600.0
2007-05-11 11:15:00,114.28,114.28,114.03,114.15,6500.0,92.2127,92.2127,92.011,92.1078,6500.0
2007-05-11 11:20:00,114.11,114.11,113.85,113.86,7000.0,92.0755,92.0755,91.8657,91.8738,7000.0
2007-05-11 11:25:00,113.89,113.93,113.84,113.92,9000.0,91.898,91.9303,91.8576,91.9222,9000.0
2007-05-11 11:30:00,113.93,113.93,113.75,113.75,13500.0,91.9303,91.9303,91.785,91.785,13500.0
2007-05-11 11:35:00,113.73,113.76,113.66,113.66,6300.0,91.7689,91.7931,91.7124,91.7124,6300.0
2007-05-11 11:40:00,113.66,113.66,113.45,113.52,9200.0,91.7124,91.7124,91.543,91.5994,9200.0
2007-05-11 11:45:00,113.44,113.44,113.32,113.35,10300.0,91.5349,91.5349,91.4381,91.4623,10300.0
2007-05-11 11:50:00,113.36,113.36,113.14,113.15,11800.0,91.4703,91.4703,91.2928,91.3009,11800.0
2007-05-11 11:55:00,113.19,113.19,113.01,113.04,12400.0,91.3332,91.3332,91.1879,91.2121,12400.0
2007-05-11 12:00:00,113.03,113.2,112.88,113.0,10800.0,91.2041,91.3412,91.083,91.1798,10800.0
2007-05-11 12:05:00,113.0,113.25,112.97,113.12,7600.0,91.1798,91.3816,91.1556,91.2767,7600.0
2007-05-11 12:10:00,113.15,113.26,113.15,113.26,3800.0,91.3009,91.3896,91.3009,91.3896,3800.0
2007-05-11 12:15:00,113.25,113.47,113.25,113.36,7100.0,91.3816,91.5591,91.3816,91.4703,7100.0
2007-05-11 12:20:00,113.36,113.8,113.36,113.8,8600.0,91.4703,91.8254,91.4703,91.8254,8600.0
2007-05-11 12:25:00,113.82,113.86,113.59,113.64,10400.0,91.8415,91.8738,91.6559,91.6963,10400.0
2007-05-11 12:30:00,113.61,113.82,113.48,113.71,8300.0,91.6721,91.8415,91.5672,91.7527,8300.0
2007-05-11 12:35:00,113.72,113.73,113.6,113.63,5500.0,91.7608,91.7689,91.664,91.6882,5500.0
2007-05-11 12:40:00,113.64,113.66,113.5,113.5,3700.0,91.6963,91.7124,91.5833,91.5833,3700.0
2007-05-11 12:45:00,113.49,113.55,113.18,113.21,7300.0,91.5752,91.6236,91.3251,91.3493,7300.0
2007-05-11 12:50:00,113.21,113.35,113.18,113.35,5200.0,91.3493,91.4623,91.3251,91.4623,5200.0
2007-05-11 12:55:00,113.37,113.5,113.37,113.5,4200.0,91.4784,91.5833,91.4784,91.5833,4200.0
2007-05-11 13:00:00,113.53,113.57,113.44,113.52,5900.0,91.6075,91.6398,91.5349,91.5994,5900.0
2007-05-11 13:05:00,113.52,113.59,113.5,113.59,3500.0,91.5994,91.6559,91.5833,91.6559,3500.0
2007-05-11 13:10:00,113.57,113.59,113.57,113.59,1000.0,91.6398,91.6559,91.6398,91.6559,1000.0
2007-05-11 13:15:00,113.58,113.67,113.54,113.55,7100.0,91.6478,91.7205,91.6156,91.6236,7100.0
2007-05-11 13:20:00,113.5,113.72,113.5,113.72,3900.0,91.5833,91.7608,91.5833,91.7608,3900.0
2007-05-11 13:25:00,113.75,113.94,113.75,113.82,6500.0,91.785,91.9383,91.785,91.8415,6500.0
2007-05-11 13:30:00,113.82,113.94,113.82,113.88,6500.0,91.8415,91.9383,91.8415,91.8899,6500.0
2007-05-11 13:35:00,113.88,114.0,113.88,113.98,5800.0,91.8899,91.9867,91.8899,91.9706,5800.0
2007-05-11 13:40:00,113.99,114.02,113.88,113.89,8200.0,91.9787,92.0029,91.8899,91.898,8200.0
2007-05-11 13:45:00,113.91,114.2,113.89,114.12,7100.0,91.9141,92.1481,91.898,92.0836,7100.0
2007-05-11 13:50:00,114.12,114.23,114.1,114.2,10200.0,92.0836,92.1723,92.0674,92.1481,10200.0
2007-05-11 13:55:00,114.22,114.25,114.05,114.1,9800.0,92.1643,92.1885,92.0271,92.0674,9800.0
2007-05-11 14:00:00,114.07,114.21,114.07,114.07,10200.0,92.0432,92.1562,92.0432,92.0432,10200.0
2007-05-11 14:05:00,114.06,114.19,113.99,114.19,6600.0,92.0352,92.1401,91.9787,92.1401,6600.0
2007-05-11 14:10:00,114.19,114.22,114.06,114.07,4600.0,92.1401,92.1643,92.0352,92.0432,4600.0
2007-05-11 14:15:00,114.04,114.04,113.89,114.0,4900.0,92.019,92.019,91.898,91.9867,4900.0
2007-05-11 14:20:00,113.98,113.99,113.92,113.97,5300.0,91.9706,91.9787,91.9222,91.9625,5300.0
2007-05-11 14:25:00,114.02,114.12,114.0,114.12,4900.0,92.0029,92.0836,91.9867,92.0836,4900.0
2007-05-11 14:30:00,114.14,114.24,114.07,114.14,8600.0,92.0997,92.1804,92.0432,92.0997,8600.0
2007-05-11 14:35:00,114.12,114.39,114.1,114.39,9400.0,92.0836,92.3014,92.0674,92.3014,9400.0
2007-05-11 14:40:00,114.42,114.58,114.34,114.52,8700.0,92.3256,92.4547,92.2611,92.4063,8700.0
2007-05-11 14:45:00,114.52,114.55,114.45,114.52,11300.0,92.4063,92.4305,92.3499,92.4063,11300.0
2007-05-11 14:50:00,114.51,114.6,114.36,114.36,11100.0,92.3983,92.4709,92.2772,92.2772,11100.0
2007-05-11 14:55:00,114.36,114.36,114.19,114.19,6600.0,92.2772,92.2772,92.1401,92.1401,6600.0
2007-05-11 15:00:00,114.2,114.29,114.16,114.16,9600.0,92.1481,92.2207,92.1159,92.1159,9600.0
2007-05-11 15:05:00,114.14,114.38,114.05,114.3,9500.0,92.0997,92.2934,92.0271,92.2288,9500.0
2007-05-11 15:10:00,114.24,114.47,114.18,114.44,11400.0,92.1804,92.366,92.132,92.3418,11400.0
2007-05-11 15:15:00,114.47,114.63,114.47,114.55,10600.0,92.366,92.4951,92.366,92.4305,10600.0
2007-05-11 15:20:00,114.57,114.74,114.52,114.71,14100.0,92.4467,92.5839,92.4063,92.5596,14100.0
2007-05-11 15:25:00,114.67,115.0,114.6,114.86,30800.0,92.5274,92.7936,92.4709,92.6807,30800.0
2007-05-11 15:30:00,114.86,115.08,114.7,114.99,29600.0,92.6807,92.8582,92.5516,92.7856,29600.0
2007-05-11 15:35:00,114.98,115.0,114.68,114.68,19900.0,92.7775,92.7936,92.5354,92.5354,19900.0
2007-05-11 15:40:00,114.68,114.76,114.63,114.64,19100.0,92.5354,92.6,92.4951,92.5032,19100.0
2007-05-11 15:45:00,114.64,114.73,114.6,114.64,16500.0,92.5032,92.5758,92.4709,92.5032,16500.0
2007-05-11 15:50:00,114.64,114.98,114.56,114.98,31900.0,92.5032,92.7775,92.4386,92.7775,31900.0
2007-05-11 15:55:00,114.95,115.04,114.73,114.9,22000.0,92.7533,92.8259,92.5758,92.713,22000.0
2007-05-14 09:30:00,114.86,114.86,114.3,114.48,4700.0,92.6807,92.6807,92.2288,92.3741,4700.0
2007-05-14 09:35:00,114.5,114.9,114.49,114.5,8200.0,92.3902,92.713,92.3821,92.3902,8200.0
2007-05-14 09:40:00,114.5,114.64,114.15,114.16,8600.0,92.3902,92.5032,92.1078,92.1159,8600.0
2007-05-14 09:45:00,114.16,114.36,114.05,114.05,16200.0,92.1159,92.2772,92.0271,92.0271,16200.0
2007-05-14 09:50:00,114.05,114.16,113.79,113.91,8800.0,92.0271,92.1159,91.8173,91.9141,8800.0
2007-05-14 09:55:00,113.86,113.86,113.65,113.72,7000.0,91.8738,91.8738,91.7043,91.7608,7000.0
2007-05-14 10:00:00,113.72,113.72,113.13,113.14,19100.0,91.7608,91.7608,91.2847,91.2928,19100.0
2007-05-14 10:05:00,113.14,113.37,113.11,113.24,24100.0,91.2928,91.4784,91.2686,91.3735,24100.0
2007-05-14 10:10:00,113.24,113.48,113.06,113.18,22700.0,91.3735,91.5672,91.2283,91.3251,22700.0
2007-05-14 10:15:00,113.18,113.3,113.0,113.04,22000.0,91.3251,91.4219,91.1798,91.2121,22000.0
2007-05-14 10:20:00,113.0,113.0,112.68,112.81,20500.0,91.1798,91.1798,90.9216,91.0265,20500.0
2007-05-14 10:25:00,112.81,112.81,112.59,112.67,19700.0,91.0265,91.0265,90.849,90.9136,19700.0
2007-05-14 10:30:00,112.72,113.22,112.72,113.22,26300.0,90.9539,91.3574,90.9539,91.3574,26300.0
2007-05-14 10:35:00,113.24,113.3,113.2,113.28,16400.0,91.3735,91.4219,91.3412,91.4058,16400.0
2007-05-14 10:40:00,113.28,113.37,112.97,112.97,14600.0,91.4058,91.4784,91.1556,91.1556,14600.0
2007-05-14 10:45:00,112.98,113.05,112.93,113.02,17100.0,91.1637,91.2202,91.1234,91.196,17100.0
2007-05-14 10:50:00,113.02,113.03,112.84,113.03,16400.0,91.196,91.2041,91.0507,91.2041,16400.0
2007-05-14 10:55:00,113.03,113.03,112.86,112.87,8800.0,91.2041,91.2041,91.0669,91.0749,8800.0
2007-05-14 11:00:00,112.87,113.0,112.87,112.97,9400.0,91.0749,91.1798,91.0749,91.1556,9400.0
2007-05-14 11:05:00,112.97,113.03,112.85,112.86,19800.0,91.1556,91.2041,91.0588,91.0669,19800.0
2007-05-14 11:10:00,112.87,113.0,112.81,113.0,9700.0,91.0749,91.1798,91.0265,91.1798,9700.0
2007-05-14 11:15:00,113.0,113.04,112.9,113.0,12200.0,91.1798,91.2121,91.0992,91.1798,12200.0
2007-05-14 11:20:00,113.0,113.05,112.95,112.97,14800.0,91.1798,91.2202,91.1395,91.1556,14800.0
2007-05-14 11:25:00,112.97,112.98,112.7,112.75,18900.0,91.1556,91.1637,90.9378,90.9781,18900.0
2007-05-14 11:30:00,112.74,112.79,112.62,112.75,9400.0,90.9701,91.0104,90.8732,90.9781,9400.0
2007-05-14 11:35:00,112.77,112.87,112.74,112.87,10200.0,90.9943,91.0749,90.9701,91.0749,10200.0
2007-05-14 11:40:00,112.86,112.87,112.83,112.84,9100.0,91.0669,91.0749,91.0427,91.0507,9100.0
2007-05-14 11:45:00,112.86,113.08,112.84,112.88,9100.0,91.0669,91.2444,91.0507,91.083,9100.0
2007-05-14 11:50:00,112.9,112.9,112.75,112.85,8000.0,91.0992,91.0992,90.9781,91.0588,8000.0
2007-05-14 11:55:00,112.85,112.92,112.78,112.92,3500.0,91.0588,91.1153,91.0023,91.1153,3500.0
2007-05-14 12:00:00,112.92,113.0,112.92,112.95,7100.0,91.1153,91.1798,91.1153,91.1395,7100.0
2007-05-14 12:05:00,112.94,112.95,112.82,112.82,9700.0,91.1314,91.1395,91.0346,91.0346,9700.0
2007-05-14 12:10:00,112.83,112.98,112.82,112.94,13500.0,91.0427,91.1637,91.0346,91.1314,13500.0
2007-05-14 12:15:00,112.95,112.95,112.9,112.94,6700.0,91.1395,91.1395,91.0992,91.1314,6700.0
2007-05-14 12:20:00,112.94,112.99,112.9,112.92,10500.0,91.1314,91.1718,91.0992,91.1153,10500.0
2007-05-14 12:25:00,112.92,113.03,112.92,112.98,9500.0,91.1153,91.2041,91.1153,91.1637,9500.0
2007-05-14 12:30:00,112.98,113.0,112.95,112.99,6000.0,91.1637,91.1798,91.1395,91.1718,6000.0
2007-05-14 12:35:00,113.0,113.03,112.95,112.97,5100.0,91.1798,91.2041,91.1395,91.1556,5100.0
2007-05-14 12:40:00,112.97,113.0,112.94,112.94,6900.0,91.1556,91.1798,91.1314,91.1314,6900.0
2007-05-14 12:45:00,112.94,112.96,112.91,112.92,5600.0,91.1314,91.1476,91.1072,91.1153,5600.0
2007-05-14 12:50:00,112.92,113.01,112.92,113.0,6300.0,91.1153,91.1879,91.1153,91.1798,6300.0
2007-05-14 12:55:00,112.99,113.11,112.99,113.01,11700.0,91.1718,91.2686,91.1718,91.1879,11700.0
2007-05-14 13:00:00,112.99,113.0,112.91,112.92,8900.0,91.1718,91.1798,91.1072,91.1153,8900.0
2007-05-14 13:05:00,112.93,113.07,112.93,112.98,11800.0,91.1234,91.2363,91.1234,91.1637,11800.0
2007-05-14 13:10:00,112.98,113.02,112.91,112.91,6500.0,91.1637,91.196,91.1072,91.1072,6500.0
2007-05-14 13:15:00,112.91,112.99,112.87,112.95,11000.0,91.1072,91.1718,91.0749,91.1395,11000.0
2007-05-14 13:20:00,112.93,113.01,112.86,112.86,16700.0,91.1234,91.1879,91.0669,91.0669,16700.0
2007-05-14 13:25:00,112.92,112.96,112.88,112.96,5000.0,91.1153,91.1476,91.083,91.1476,5000.0
2007-05-14 13:30:00,112.97,113.0,112.91,112.93,7000.0,91.1556,91.1798,91.1072,91.1234,7000.0
2007-05-14 13:35:00,112.93,112.93,112.45,112.48,10900.0,91.1234,91.1234,90.7361,90.7603,10900.0
2007-05-14 13:40:00,112.45,112.54,112.35,112.36,17100.0,90.7361,90.8087,90.6554,90.6634,17100.0
2007-05-14 13:45:00,112.36,112.61,112.26,112.61,15200.0,90.6634,90.8652,90.5827,90.8652,15200.0
2007-05-14 13:50:00,112.6,112.6,112.46,112.52,11200.0,90.8571,90.8571,90.7441,90.7925,11200.0
2007-05-14 13:55:00,112.55,112.72,112.45,112.62,17800.0,90.8167,90.9539,90.7361,90.8732,17800.0
2007-05-14 14:00:00,112.62,112.72,112.5,112.59,30300.0,90.8732,90.9539,90.7764,90.849,30300.0
2007-05-14 14:05:00,112.59,112.67,112.59,112.67,29900.0,90.849,90.9136,90.849,90.9136,29900.0
2007-05-14 14:10:00,112.67,112.67,112.5,112.53,12600.0,90.9136,90.9136,90.7764,90.8006,12600.0
2007-05-14 14:15:00,112.53,112.53,112.3,112.36,20400.0,90.8006,90.8006,90.615,90.6634,20400.0
2007-05-14 14:20:00,112.36,112.47,112.34,112.4,15600.0,90.6634,90.7522,90.6473,90.6957,15600.0
2007-05-14 14:25:00,112.41,112.41,112.26,112.33,13400.0,90.7038,90.7038,90.5827,90.6392,13400.0
2007-05-14 14:30:00,112.34,112.46,112.13,112.37,21600.0,90.6473,90.7441,90.4778,90.6715,21600.0
2007-05-14 14:35:00,112.37,112.37,112.03,112.07,18400.0,90.6715,90.6715,90.3972,90.4294,18400.0
2007-05-14 14:40:00,112.09,112.17,112.03,112.07,13100.0,90.4456,90.5101,90.3972,90.4294,13100.0
2007-05-14 14:45:00,112.09,112.23,112.07,112.09,12000.0,90.4456,90.5585,90.4294,90.4456,12000.0
2007-05-14 14:50:00,112.09,112.3,112.07,112.07,18500.0,90.4456,90.615,90.4294,90.4294,18500.0
2007-05-14 14:55:00,112.08,112.19,112.02,112.18,13500.0,90.4375,90.5263,90.3891,90.5182,13500.0
2007-05-14 15:00:00,112.2,112.2,111.99,112.04,42700.0,90.5343,90.5343,90.3649,90.4052,42700.0
2007-05-14 15:05:00,112.02,112.15,111.87,111.95,53000.0,90.3891,90.494,90.268,90.3326,53000.0
2007-05-14 15:10:00,111.94,111.94,111.75,111.78,43000.0,90.3245,90.3245,90.1712,90.1954,43000.0
2007-05-14 15:15:00,111.78,111.93,111.74,111.76,26300.0,90.1954,90.3165,90.1632,90.1793,26300.0
2007-05-14 15:20:00,111.76,111.78,111.61,111.67,28200.0,90.1793,90.1954,90.0583,90.1067,28200.0
2007-05-14 15:25:00,111.66,111.66,111.46,111.57,25600.0,90.0986,90.0986,89.9372,90.026,25600.0
2007-05-14 15:30:00,111.59,111.64,111.56,111.63,49400.0,90.0421,90.0825,90.0179,90.0744,49400.0
2007-05-14 15:35:00,111.63,111.74,111.58,111.62,24000.0,90.0744,90.1632,90.034,90.0663,24000.0
2007-05-14 15:40:00,111.62,111.63,111.56,111.6,37500.0,90.0663,90.0744,90.0179,90.0502,37500.0
2007-05-14 15:45:00,111.58,111.61,111.53,111.57,34300.0,90.034,90.0583,89.9937,90.026,34300.0
2007-05-14 15:50:00,111.58,111.65,111.51,111.54,49900.0,90.034,90.0905,89.9776,90.0018,49900.0
2007-05-14 15:55:00,111.55,111.77,111.52,111.63,67800.0,90.0098,90.1874,89.9856,90.0744,67800.0
2007-05-15 09:30:00,112.0,112.73,112.0,112.49,24100.0,90.3729,90.962,90.3729,90.7683,24100.0
2007-05-15 09:35:00,112.49,112.49,111.61,111.61,24100.0,90.7683,90.7683,90.0583,90.0583,24100.0
2007-05-15 09:40:00,111.62,112.14,111.62,111.93,16900.0,90.0663,90.4859,90.0663,90.3165,16900.0
2007-05-15 09:45:00,112.02,112.09,111.68,111.72,17600.0,90.3891,90.4456,90.1147,90.147,17600.0
2007-05-15 09:50:00,111.68,112.02,111.55,111.94,11800.0,90.1147,90.3891,90.0098,90.3245,11800.0
2007-05-15 09:55:00,111.86,112.21,111.86,111.95,14000.0,90.26,90.5424,90.26,90.3326,14000.0
2007-05-15 10:00:00,111.99,112.12,111.51,111.95,22100.0,90.3649,90.4698,89.9776,90.3326,22100.0
2007-05-15 10:05:00,111.79,112.3,111.78,112.3,16200.0,90.2035,90.615,90.1954,90.615,16200.0
2007-05-15 10:10:00,112.35,112.66,112.21,112.21,30500.0,90.6554,90.9055,90.5424,90.5424,30500.0
2007-05-15 10:15:00,112.2,112.48,112.19,112.44,12100.0,90.5343,90.7603,90.5263,90.728,12100.0
2007-05-15 10:20:00,112.43,112.62,112.26,112.38,26400.0,90.7199,90.8732,90.5827,90.6796,26400.0
2007-05-15 10:25:00,112.42,112.58,112.32,112.41,7700.0,90.7118,90.8409,90.6312,90.7038,7700.0
2007-05-15 10:30:00,112.47,112.58,112.41,112.41,12300.0,90.7522,90.8409,90.7038,90.7038,12300.0
2007-05-15 10:35:00,112.41,112.48,112.29,112.4,5900.0,90.7038,90.7603,90.6069,90.6957,5900.0
2007-05-15 10:40:00,112.47,112.49,112.33,112.4,9000.0,90.7522,90.7683,90.6392,90.6957,9000.0
2007-05-15 10:45:00,112.4,112.46,112.34,112.34,35600.0,90.6957,90.7441,90.6473,90.6473,35600.0
2007-05-15 10:50:00,112.4,112.55,112.28,112.29,7100.0,90.6957,90.8167,90.5989,90.6069,7100.0
2007-05-15 10:55:00,112.33,112.46,112.24,112.43,9900.0,90.6392,90.7441,90.5666,90.7199,9900.0
2007-05-15 11:00:00,112.41,112.41,111.99,112.07,17800.0,90.7038,90.7038,90.3649,90.4294,17800.0
2007-05-15 11:05:00,112.08,112.2,112.05,112.07,6300.0,90.4375,90.5343,90.4133,90.4294,6300.0
2007-05-15 11:10:00,112.03,112.28,111.94,112.28,6400.0,90.3972,90.5989,90.3245,90.5989,6400.0
2007-05-15 11:15:00,112.29,112.46,112.25,112.4,13200.0,90.6069,90.7441,90.5747,90.6957,13200.0
2007-05-15 11:20:00,112.39,112.46,112.27,112.38,10900.0,90.6876,90.7441,90.5908,90.6796,10900.0
2007-05-15 11:25:00,112.38,112.46,112.35,112.43,3600.0,90.6796,90.7441,90.6554,90.7199,3600.0
2007-05-15 11:30:00,112.39,112.46,112.36,112.41,6400.0,90.6876,90.7441,90.6634,90.7038,6400.0
2007-05-15 11:35:00,112.41,112.76,112.25,112.74,12900.0,90.7038,90.9862,90.5747,90.9701,12900.0
2007-05-15 11:40:00,112.71,113.04,112.71,113.03,16700.0,90.9458,91.2121,90.9458,91.2041,16700.0
2007-05-15 11:45:00,113.01,113.19,113.01,113.14,11800.0,91.1879,91.3332,91.1879,91.2928,11800.0
2007-05-15 11:50:00,113.14,113.15,112.76,112.88,11800.0,91.2928,91.3009,90.9862,91.083,11800.0
2007-05-15 11:55:00,112.86,112.86,112.7,112.7,5900.0,91.0669,91.0669,90.9378,90.9378,5900.0
2007-05-15 12:00:00,112.75,112.85,112.7,112.74,10900.0,90.9781,91.0588,90.9378,90.9701,10900.0
2007-05-15 12:05:00,112.74,112.85,112.71,112.85,5900.0,90.9701,91.0588,90.9458,91.0588,5900.0
2007-05-15 12:10:00,112.83,113.01,112.83,112.98,9200.0,91.0427,91.1879,91.0427,91.1637,9200.0
2007-05-15 12:15:00,112.96,112.96,112.7,112.7,6900.0,91.1476,91.1476,90.9378,90.9378,6900.0
2007-05-15 12:20:00,112.68,112.68,112.47,112.47,11200.0,90.9216,90.9216,90.7522,90.7522,11200.0
2007-05-15 12:25:00,112.48,112.54,112.47,112.54,8400.0,90.7603,90.8087,90.7522,90.8087,8400.0
2007-05-15 12:30:00,112.54,112.6,112.39,112.41,3700.0,90.8087,90.8571,90.6876,90.7038,3700.0
2007-05-15 12:35:00,112.42,112.62,112.42,112.57,4100.0,90.7118,90.8732,90.7118,90.8329,4100.0
2007-05-15 12:40:00,112.6,112.8,112.6,112.64,7300.0,90.8571,91.0185,90.8571,90.8894,7300.0
2007-05-15 12:45:00,112.66,112.69,112.36,112.4,5800.0,90.9055,90.9297,90.6634,90.6957,5800.0
2007-05-15 12:50:00,112.47,112.67,112.37,112.48,17400.0,90.7522,90.9136,90.6715,90.7603,17400.0
2007-05-15 12:55:00,112.52,112.57,112.46,112.52,11800.0,90.7925,90.8329,90.7441,90.7925,11800.0
2007-05-15 13:00:00,112.56,112.59,112.12,112.24,9600.0,90.8248,90.849,90.4698,90.5666,9600.0
2007-05-15 13:05:00,112.18,112.3,112.09,112.1,6500.0,90.5182,90.615,90.4456,90.4536,6500.0
2007-05-15 13:10:00,112.09,112.45,112.09,112.38,7000.0,90.4456,90.7361,90.4456,90.6796,7000.0
2007-05-15 13:15:00,112.45,112.54,112.38,112.38,3700.0,90.7361,90.8087,90.6796,90.6796,3700.0
2007-05-15 13:20:00,112.43,112.52,112.27,112.27,6800.0,90.7199,90.7925,90.5908,90.5908,6800.0
2007-05-15 13:25:00,112.24,112.42,112.22,112.3,6100.0,90.5666,90.7118,90.5505,90.615,6100.0
2007-05-15 13:30:00,112.27,112.4,112.15,112.36,20000.0,90.5908,90.6957,90.494,90.6634,20000.0
2007-05-15 13:35:00,112.33,112.41,112.3,112.36,12200.0,90.6392,90.7038,90.615,90.6634,12200.0
2007-05-15 13:40:00,112.38,112.39,112.16,112.24,7900.0,90.6796,90.6876,90.502,90.5666,7900.0
2007-05-15 13:45:00,112.19,112.24,112.03,112.14,18600.0,90.5263,90.5666,90.3972,90.4859,18600.0
2007-05-15 13:50:00,112.16,112.34,112.03,112.19,13900.0,90.502,90.6473,90.3972,90.5263,13900.0
2007-05-15 13:55:00,112.17,112.36,112.17,112.31,11400.0,90.5101,90.6634,90.5101,90.6231,11400.0
2007-05-15 14:00:00,112.31,112.31,112.13,112.25,5700.0,90.6231,90.6231,90.4778,90.5747,5700.0
2007-05-15 14:05:00,112.27,112.55,112.27,112.55,11700.0,90.5908,90.8167,90.5908,90.8167,11700.0
2007-05-15 14:10:00,112.58,112.58,112.36,112.39,12200.0,90.8409,90.8409,90.6634,90.6876,12200.0
2007-05-15 14:15:00,112.39,112.51,112.21,112.34,23400.0,90.6876,90.7845,90.5424,90.6473,23400.0
2007-05-15 14:20:00,112.34,112.45,112.2,112.35,18400.0,90.6473,90.7361,90.5343,90.6554,18400.0
2007-05-15 14:25:00,112.35,112.43,112.28,112.33,6600.0,90.6554,90.7199,90.5989,90.6392,6600.0
2007-05-15 14:30:00,112.33,112.49,112.28,112.42,7800.0,90.6392,90.7683,90.5989,90.7118,7800.0
2007-05-15 14:35:00,112.41,112.41,112.01,112.13,13900.0,90.7038,90.7038,90.381,90.4778,13900.0
2007-05-15 14:40:00,112.19,112.25,112.0,112.05,12700.0,90.5263,90.5747,90.3729,90.4133,12700.0
2007-05-15 14:45:00,112.01,112.07,111.88,111.95,26600.0,90.381,90.4294,90.2761,90.3326,26600.0
2007-05-15 14:50:00,111.97,112.24,111.97,112.23,20800.0,90.3487,90.5666,90.3487,90.5585,20800.0
2007-05-15 14:55:00,112.23,112.29,112.05,112.29,13100.0,90.5585,90.6069,90.4133,90.6069,13100.0
2007-05-15 15:00:00,112.24,112.37,112.23,112.23,12600.0,90.5666,90.6715,90.5585,90.5585,12600.0
2007-05-15 15:05:00,112.24,112.25,112.05,112.11,19100.0,90.5666,90.5747,90.4133,90.4617,19100.0
2007-05-15 15:10:00,112.11,112.46,112.11,112.4,17300.0,90.4617,90.7441,90.4617,90.6957,17300.0
2007-05-15 15:15:00,112.4,112.43,112.3,112.37,9600.0,90.6957,90.7199,90.615,90.6715,9600.0
2007-05-15 15:20:00,112.35,112.35,112.12,112.21,9700.0,90.6554,90.6554,90.4698,90.5424,9700.0
2007-05-15 15:25:00,112.17,112.39,112.17,112.29,12700.0,90.5101,90.6876,90.5101,90.6069,12700.0
2007-05-15 15:30:00,112.3,112.31,112.19,112.26,14700.0,90.615,90.6231,90.5263,90.5827,14700.0
2007-05-15 15:35:00,112.26,112.41,112.26,112.4,13700.0,90.5827,90.7038,90.5827,90.6957,13700.0
2007-05-15 15:40:00,112.39,112.47,112.19,112.27,22700.0,90.6876,90.7522,90.5263,90.5908,22700.0
2007-05-15 15:45:00,112.27,112.27,112.1,112.16,13800.0,90.5908,90.5908,90.4536,90.502,13800.0
2007-05-15 15:50:00,112.16,112.31,112.16,112.19,17000.0,90.502,90.6231,90.502,90.5263,17000.0
2007-05-15 15:55:00,112.19,112.37,112.19,112.34,20600.0,90.5263,90.6715,90.5263,90.6473,20600.0
2007-05-16 09:30:00,113.17,113.46,112.78,113.11,11900.0,91.317,91.551,91.0023,91.2686,11900.0
2007-05-16 09:35:00,113.11,113.57,113.09,113.52,15300.0,91.2686,91.6398,91.2525,91.5994,15300.0
2007-05-16 09:40:00,113.52,114.0,113.49,113.63,19400.0,91.5994,91.9867,91.5752,91.6882,19400.0
2007-05-16 09:45:00,113.74,113.98,113.55,113.6,13600.0,91.777,91.9706,91.6236,91.664,13600.0
2007-05-16 09:50:00,113.6,114.1,113.6,113.88,20500.0,91.664,92.0674,91.664,91.8899,20500.0
2007-05-16 09:55:00,113.89,113.93,113.66,113.81,5900.0,91.898,91.9303,91.7124,91.8334,5900.0
2007-05-16 10:00:00,113.76,113.77,113.4,113.67,9900.0,91.7931,91.8012,91.5026,91.7205,9900.0
2007-05-16 10:05:00,113.58,113.65,113.3,113.36,8000.0,91.6478,91.7043,91.4219,91.4703,8000.0
2007-05-16 10:10:00,113.36,113.79,113.35,113.79,10600.0,91.4703,91.8173,91.4623,91.8173,10600.0
2007-05-16 10:15:00,113.78,113.78,113.4,113.45,5500.0,91.8092,91.8092,91.5026,91.543,5500.0
2007-05-16 10:20:00,113.47,113.51,113.25,113.25,9800.0,91.5591,91.5914,91.3816,91.3816,9800.0
2007-05-16 10:25:00,113.16,113.17,113.01,113.01,3600.0,91.309,91.317,91.1879,91.1879,3600.0
2007-05-16 10:30:00,113.01,113.05,112.75,113.0,11300.0,91.1879,91.2202,90.9781,91.1798,11300.0
2007-05-16 10:35:00,112.93,113.03,112.76,113.0,7800.0,91.1234,91.2041,90.9862,91.1798,7800.0
2007-05-16 10:40:00,113.0,113.12,112.91,112.96,12700.0,91.1798,91.2767,91.1072,91.1476,12700.0
2007-05-16 10:45:00,112.97,113.05,112.91,113.0,20300.0,91.1556,91.2202,91.1072,91.1798,20300.0
2007-05-16 10:50:00,113.02,113.09,112.99,112.99,13200.0,91.196,91.2525,91.1718,91.1718,13200.0
2007-05-16 10:55:00,113.0,113.22,112.89,113.21,22900.0,91.1798,91.3574,91.0911,91.3493,22900.0
2007-05-16 11:00:00,113.2,113.2,113.02,113.14,14700.0,91.3412,91.3412,91.196,91.2928,14700.0
2007-05-16 11:05:00,113.1,113.12,112.95,113.0,11700.0,91.2605,91.2767,91.1395,91.1798,11700.0
2007-05-16 11:10:00,113.01,113.01,112.86,112.98,17400.0,91.1879,91.1879,91.0669,91.1637,17400.0
2007-05-16 11:15:00,112.98,113.28,112.98,113.27,12600.0,91.1637,91.4058,91.1637,91.3977,12600.0
2007-05-16 11:20:00,113.26,113.51,113.26,113.5,15000.0,91.3896,91.5914,91.3896,91.5833,15000.0
2007-05-16 11:25:00,113.5,113.51,113.15,113.36,9300.0,91.5833,91.5914,91.3009,91.4703,9300.0
2007-05-16 11:30:00,113.35,113.5,113.34,113.5,7100.0,91.4623,91.5833,91.4542,91.5833,7100.0
2007-05-16 11:35:00,113.46,114.0,113.45,114.0,20200.0,91.551,91.9867,91.543,91.9867,20200.0
2007-05-16 11:40:00,113.95,114.02,113.85,113.92,15000.0,91.9464,92.0029,91.8657,91.9222,15000.0
2007-05-16 11:45:00,113.93,113.93,113.75,113.76,8000.0,91.9303,91.9303,91.785,91.7931,8000.0
2007-05-16 11:50:00,113.77,113.89,113.65,113.82,10200.0,91.8012,91.898,91.7043,91.8415,10200.0
2007-05-16 11:55:00,113.79,113.8,113.63,113.63,14000.0,91.8173,91.8254,91.6882,91.6882,14000.0
2007-05-16 12:00:00,113.57,113.63,113.45,113.45,9100.0,91.6398,91.6882,91.543,91.543,9100.0
2007-05-16 12:05:00,113.46,113.68,113.39,113.47,16100.0,91.551,91.7285,91.4945,91.5591,16100.0
2007-05-16 12:10:00,113.47,113.59,113.37,113.52,7700.0,91.5591,91.6559,91.4784,91.5994,7700.0
2007-05-16 12:15:00,113.51,113.6,113.47,113.52,4600.0,91.5914,91.664,91.5591,91.5994,4600.0
2007-05-16 12:20:00,113.53,113.53,113.31,113.31,4300.0,91.6075,91.6075,91.43,91.43,4300.0
2007-05-16 12:25:00,113.32,113.56,113.28,113.56,4300.0,91.4381,91.6317,91.4058,91.6317,4300.0
2007-05-16 12:30:00,113.59,113.68,113.48,113.6,8100.0,91.6559,91.7285,91.5672,91.664,8100.0
2007-05-16 12:35:00,113.59,113.6,113.34,113.4,7300.0,91.6559,91.664,91.4542,91.5026,7300.0
2007-05-16 12:40:00,113.35,113.39,113.1,113.11,5300.0,91.4623,91.4945,91.2605,91.2686,5300.0
2007-05-16 12:45:00,113.11,113.29,113.09,113.18,8800.0,91.2686,91.4138,91.2525,91.3251,8800.0
2007-05-16 12:50:00,113.18,113.4,113.17,113.35,4600.0,91.3251,91.5026,91.317,91.4623,4600.0
2007-05-16 12:55:00,113.33,113.54,113.27,113.54,7600.0,91.4461,91.6156,91.3977,91.6156,7600.0
2007-05-16 13:00:00,113.59,113.59,113.39,113.53,7900.0,91.6559,91.6559,91.4945,91.6075,7900.0
2007-05-16 13:05:00,113.56,113.7,113.44,113.51,5700.0,91.6317,91.7447,91.5349,91.5914,5700.0
2007-05-16 13:10:00,113.51,113.62,113.48,113.61,4400.0,91.5914,91.6801,91.5672,91.6721,4400.0
2007-05-16 13:15:00,113.62,113.63,113.59,113.59,3700.0,91.6801,91.6882,91.6559,91.6559,3700.0
2007-05-16 13:20:00,113.57,113.81,113.57,113.76,7500.0,91.6398,91.8334,91.6398,91.7931,7500.0
2007-05-16 13:25:00,113.74,113.76,113.6,113.65,5500.0,91.777,91.7931,91.664,91.7043,5500.0
2007-05-16 13:30:00,113.65,113.79,113.65,113.73,5300.0,91.7043,91.8173,91.7043,91.7689,5300.0
2007-05-16 13:35:00,113.73,114.01,113.7,114.01,12100.0,91.7689,91.9948,91.7447,91.9948,12100.0
2007-05-16 13:40:00,114.01,114.2,113.97,114.2,8800.0,91.9948,92.1481,91.9625,92.1481,8800.0
2007-05-16 13:45:00,114.2,114.34,114.09,114.13,11600.0,92.1481,92.2611,92.0594,92.0916,11600.0
2007-05-16 13:50:00,114.13,114.21,113.94,114.13,8300.0,92.0916,92.1562,91.9383,92.0916,8300.0
2007-05-16 13:55:00,114.05,114.24,114.0,114.2,4700.0,92.0271,92.1804,91.9867,92.1481,4700.0
2007-05-16 14:00:00,114.1,114.3,114.06,114.23,6800.0,92.0674,92.2288,92.0352,92.1723,6800.0
2007-05-16 14:05:00,114.25,114.4,114.15,114.38,7700.0,92.1885,92.3095,92.1078,92.2934,7700.0
2007-05-16 14:10:00,114.41,114.72,114.41,114.53,14100.0,92.3176,92.5677,92.3176,92.4144,14100.0
2007-05-16 14:15:00,114.53,114.67,114.49,114.59,13800.0,92.4144,92.5274,92.3821,92.4628,13800.0
2007-05-16 14:20:00,114.58,114.58,114.37,114.37,7800.0,92.4547,92.4547,92.2853,92.2853,7800.0
2007-05-16 14:25:00,114.3,114.4,114.22,114.4,6000.0,92.2288,92.3095,92.1643,92.3095,6000.0
2007-05-16 14:30:00,114.41,114.49,114.18,114.2,8300.0,92.3176,92.3821,92.132,92.1481,8300.0
2007-05-16 14:35:00,114.25,114.32,114.23,114.27,5600.0,92.1885,92.245,92.1723,92.2046,5600.0
2007-05-16 14:40:00,114.28,114.28,114.13,114.28,7300.0,92.2127,92.2127,92.0916,92.2127,7300.0
2007-05-16 14:45:00,114.28,114.45,114.24,114.43,11100.0,92.2127,92.3499,92.1804,92.3337,11100.0
2007-05-16 14:50:00,114.38,114.38,114.26,114.35,9800.0,92.2934,92.2934,92.1965,92.2692,9800.0
2007-05-16 14:55:00,114.36,114.43,114.35,114.39,7900.0,92.2772,92.3337,92.2692,92.3014,7900.0
2007-05-16 15:00:00,114.4,114.44,114.31,114.31,8400.0,92.3095,92.3418,92.2369,92.2369,8400.0
2007-05-16 15:05:00,114.31,114.33,114.09,114.31,6400.0,92.2369,92.253,92.0594,92.2369,6400.0
2007-05-16 15:10:00,114.35,114.37,114.17,114.22,8800.0,92.2692,92.2853,92.1239,92.1643,8800.0
2007-05-16 15:15:00,114.22,114.42,114.22,114.29,8300.0,92.1643,92.3256,92.1643,92.2207,8300.0
2007-05-16 15:20:00,114.28,114.33,114.15,114.33,12300.0,92.2127,92.253,92.1078,92.253,12300.0
2007-05-16 15:25:00,114.33,114.4,114.19,114.32,10900.0,92.253,92.3095,92.1401,92.245,10900.0
2007-05-16 15:30:00,114.34,114.66,114.3,114.56,14500.0,92.2611,92.5193,92.2288,92.4386,14500.0
2007-05-16 15:35:00,114.62,114.62,114.49,114.51,15300.0,92.487,92.487,92.3821,92.3983,15300.0
2007-05-16 15:40:00,114.52,114.75,114.51,114.67,19000.0,92.4063,92.5919,92.3983,92.5274,19000.0
2007-05-16 15:45:00,114.67,114.72,114.53,114.69,19400.0,92.5274,92.5677,92.4144,92.5435,19400.0
2007-05-16 15:50:00,114.69,114.83,114.63,114.81,19400.0,92.5435,92.6565,92.4951,92.6403,19400.0
2007-05-16 15:55:00,114.82,114.96,114.74,114.83,26100.0,92.6484,92.7614,92.5839,92.6565,26100.0
2007-05-17 09:30:00,114.77,114.77,113.99,113.99,9800.0,92.6081,92.6081,91.9787,91.9787,9800.0
2007-05-17 09:35:00,114.0,114.0,113.76,113.89,9900.0,91.9867,91.9867,91.7931,91.898,9900.0
2007-05-17 09:40:00,113.9,113.95,113.25,113.25,11200.0,91.9061,91.9464,91.3816,91.3816,11200.0
2007-05-17 09:45:00,113.31,113.37,113.18,113.35,8400.0,91.43,91.4784,91.3251,91.4623,8400.0
2007-05-17 09:50:00,113.36,113.65,113.26,113.3,8000.0,91.4703,91.7043,91.3896,91.4219,8000.0
2007-05-17 09:55:00,113.31,113.74,113.31,113.7,11200.0,91.43,91.777,91.43,91.7447,11200.0
2007-05-17 10:00:00,113.61,114.18,113.6,114.14,14700.0,91.6721,92.132,91.664,92.0997,14700.0
2007-05-17 10:05:00,114.21,114.71,114.21,114.6,24500.0,92.1562,92.5596,92.1562,92.4709,24500.0
2007-05-17 10:10:00,114.52,114.6,114.44,114.53,13000.0,92.4063,92.4709,92.3418,92.4144,13000.0
2007-05-17 10:15:00,114.54,114.58,114.38,114.38,11000.0,92.4225,92.4547,92.2934,92.2934,11000.0
2007-05-17 10:20:00,114.35,114.44,114.24,114.3,10000.0,92.2692,92.3418,92.1804,92.2288,10000.0
2007-05-17 10:25:00,114.35,114.66,114.27,114.63,5400.0,92.2692,92.5193,92.2046,92.4951,5400.0
2007-05-17 10:30:00,114.69,114.91,114.66,114.7,5300.0,92.5435,92.721,92.5193,92.5516,5300.0
2007-05-17 10:35:00,114.71,114.92,114.63,114.71,19900.0,92.5596,92.7291,92.4951,92.5596,19900.0
2007-05-17 10:40:00,114.78,115.08,114.64,114.77,36000.0,92.6161,92.8582,92.5032,92.6081,36000.0
2007-05-17 10:45:00,114.76,114.76,114.38,114.74,4900.0,92.6,92.6,92.2934,92.5839,4900.0
2007-05-17 10:50:00,114.74,114.88,114.47,114.53,8300.0,92.5839,92.6968,92.366,92.4144,8300.0
2007-05-17 10:55:00,114.58,114.76,114.4,114.76,4300.0,92.4547,92.6,92.3095,92.6,4300.0
2007-05-17 11:00:00,114.78,114.99,114.73,114.73,12200.0,92.6161,92.7856,92.5758,92.5758,12200.0
2007-05-17 11:05:00,114.75,115.11,114.69,114.88,9900.0,92.5919,92.8824,92.5435,92.6968,9900.0
2007-05-17 11:10:00,114.96,115.0,114.89,114.89,5800.0,92.7614,92.7936,92.7049,92.7049,5800.0
2007-05-17 11:15:00,114.89,115.02,114.88,114.88,9800.0,92.7049,92.8098,92.6968,92.6968,9800.0
2007-05-17 11:20:00,114.96,115.0,114.62,114.7,25900.0,92.7614,92.7936,92.487,92.5516,25900.0
2007-05-17 11:25:00,114.7,114.77,114.64,114.77,6900.0,92.5516,92.6081,92.5032,92.6081,6900.0
2007-05-17 11:30:00,114.66,114.8,114.65,114.8,4400.0,92.5193,92.6323,92.5112,92.6323,4400.0
2007-05-17 11:35:00,114.83,114.87,114.74,114.87,2900.0,92.6565,92.6888,92.5839,92.6888,2900.0
2007-05-17 11:40:00,114.87,114.87,114.79,114.81,2400.0,92.6888,92.6888,92.6242,92.6403,2400.0
2007-05-17 11:45:00,114.76,115.15,114.76,115.0,8700.0,92.6,92.9147,92.6,92.7936,8700.0
2007-05-17 11:50:00,114.94,115.05,114.87,114.89,7200.0,92.7452,92.834,92.6888,92.7049,7200.0
2007-05-17 11:55:00,114.96,114.97,114.86,114.87,5700.0,92.7614,92.7694,92.6807,92.6888,5700.0
2007-05-17 12:00:00,114.86,115.03,114.68,114.68,14800.0,92.6807,92.8179,92.5354,92.5354,14800.0
2007-05-17 12:05:00,114.68,114.75,114.65,114.75,10800.0,92.5354,92.5919,92.5112,92.5919,10800.0
2007-05-17 12:10:00,114.75,114.83,114.66,114.67,8300.0,92.5919,92.6565,92.5193,92.5274,8300.0
2007-05-17 12:15:00,114.69,114.74,114.37,114.74,8400.0,92.5435,92.5839,92.2853,92.5839,8400.0
2007-05-17 12:20:00,114.74,114.74,114.35,114.48,5000.0,92.5839,92.5839,92.2692,92.3741,5000.0
2007-05-17 12:25:00,114.43,114.76,114.4,114.53,7200.0,92.3337,92.6,92.3095,92.4144,7200.0
2007-05-17 12:30:00,114.48,114.55,114.35,114.43,4300.0,92.3741,92.4305,92.2692,92.3337,4300.0
2007-05-17 12:35:00,114.44,114.44,114.25,114.36,5500.0,92.3418,92.3418,92.1885,92.2772,5500.0
2007-05-17 12:40:00,114.36,114.36,114.0,114.07,7000.0,92.2772,92.2772,91.9867,92.0432,7000.0
2007-05-17 12:45:00,114.05,114.31,114.05,114.28,6200.0,92.0271,92.2369,92.0271,92.2127,6200.0
2007-05-17 12:50:00,114.23,114.38,114.23,114.38,2700.0,92.1723,92.2934,92.1723,92.2934,2700.0
2007-05-17 12:55:00,114.41,114.45,114.26,114.39,7400.0,92.3176,92.3499,92.1965,92.3014,7400.0
2007-05-17 13:00:00,114.37,114.43,114.11,114.35,9400.0,92.2853,92.3337,92.0755,92.2692,9400.0
2007-05-17 13:05:00,114.38,114.47,114.24,114.37,5100.0,92.2934,92.366,92.1804,92.2853,5100.0
2007-05-17 13:10:00,114.35,114.4,114.24,114.24,7400.0,92.2692,92.3095,92.1804,92.1804,7400.0
2007-05-17 13:15:00,114.23,114.29,114.23,114.29,5100.0,92.1723,92.2207,92.1723,92.2207,5100.0
2007-05-17 13:20:00,114.3,114.38,114.26,114.38,6200.0,92.2288,92.2934,92.1965,92.2934,6200.0
2007-05-17 13:25:00,114.38,114.51,114.29,114.43,5300.0,92.2934,92.3983,92.2207,92.3337,5300.0
2007-05-17 13:30:00,114.4,114.47,114.39,114.44,5700.0,92.3095,92.366,92.3014,92.3418,5700.0
2007-05-17 13:35:00,114.43,114.52,114.32,114.32,8500.0,92.3337,92.4063,92.245,92.245,8500.0
2007-05-17 13:40:00,114.33,114.59,114.33,114.58,2000.0,92.253,92.4628,92.253,92.4547,2000.0
2007-05-17 13:45:00,114.55,114.63,114.48,114.48,2100.0,92.4305,92.4951,92.3741,92.3741,2100.0
2007-05-17 13:50:00,114.47,114.48,114.36,114.48,2100.0,92.366,92.3741,92.2772,92.3741,2100.0
2007-05-17 13:55:00,114.47,114.53,114.47,114.53,1800.0,92.366,92.4144,92.366,92.4144,1800.0
2007-05-17 14:00:00,114.54,114.55,114.29,114.48,9200.0,92.4225,92.4305,92.2207,92.3741,9200.0
2007-05-17 14:05:00,114.47,114.55,114.41,114.49,3800.0,92.366,92.4305,92.3176,92.3821,3800.0
2007-05-17 14:10:00,114.47,114.55,114.37,114.43,6300.0,92.366,92.4305,92.2853,92.3337,6300.0
2007-05-17 14:15:00,114.46,114.9,114.46,114.84,12000.0,92.3579,92.713,92.3579,92.6645,12000.0
2007-05-17 14:20:00,114.83,114.94,114.82,114.83,4700.0,92.6565,92.7452,92.6484,92.6565,4700.0
2007-05-17 14:25:00,114.84,115.09,114.8,115.09,4200.0,92.6645,92.8663,92.6323,92.8663,4200.0
2007-05-17 14:30:00,115.06,115.09,114.86,114.86,6300.0,92.8421,92.8663,92.6807,92.6807,6300.0
2007-05-17 14:35:00,114.81,114.9,114.77,114.77,5800.0,92.6403,92.713,92.6081,92.6081,5800.0
2007-05-17 14:40:00,114.75,114.75,114.65,114.65,3900.0,92.5919,92.5919,92.5112,92.5112,3900.0
2007-05-17 14:45:00,114.66,114.8,114.66,114.69,4800.0,92.5193,92.6323,92.5193,92.5435,4800.0
2007-05-17 14:50:00,114.69,114.93,114.69,114.93,13500.0,92.5435,92.7372,92.5435,92.7372,13500.0
2007-05-17 14:55:00,114.93,114.95,114.84,114.91,8100.0,92.7372,92.7533,92.6645,92.721,8100.0
2007-05-17 15:00:00,114.94,115.1,114.9,115.09,9900.0,92.7452,92.8743,92.713,92.8663,9900.0
2007-05-17 15:05:00,115.09,115.09,114.83,114.93,7300.0,92.8663,92.8663,92.6565,92.7372,7300.0
2007-05-17 15:10:00,114.94,115.07,114.91,115.0,7400.0,92.7452,92.8501,92.721,92.7936,7400.0
2007-05-17 15:15:00,114.98,115.24,114.97,115.19,7500.0,92.7775,92.9873,92.7694,92.947,7500.0
2007-05-17 15:20:00,115.14,115.19,114.91,114.92,7000.0,92.9066,92.947,92.721,92.7291,7000.0
2007-05-17 15:25:00,114.93,115.02,114.82,114.89,12400.0,92.7372,92.8098,92.6484,92.7049,12400.0
2007-05-17 15:30:00,114.9,114.99,114.82,114.95,12700.0,92.713,92.7856,92.6484,92.7533,12700.0
2007-05-17 15:35:00,114.92,114.95,114.7,114.7,9800.0,92.7291,92.7533,92.5516,92.5516,9800.0
2007-05-17 15:40:00,114.7,114.77,114.61,114.64,10200.0,92.5516,92.6081,92.479,92.5032,10200.0
2007-05-17 15:45:00,114.64,114.9,114.64,114.85,21400.0,92.5032,92.713,92.5032,92.6726,21400.0
2007-05-17 15:50:00,114.81,114.83,114.65,114.74,13500.0,92.6403,92.6565,92.5112,92.5839,13500.0
2007-05-17 15:55:00,114.72,114.72,114.48,114.48,13900.0,92.5677,92.5677,92.3741,92.3741,13900.0
2007-05-18 09:30:00,115.01,115.02,114.66,114.79,80100.0,92.8017,92.8098,92.5193,92.6242,80100.0
2007-05-18 09:35:00,114.9,114.9,114.59,114.59,6200.0,92.713,92.713,92.4628,92.4628,6200.0
2007-05-18 09:40:00,114.51,114.53,113.97,114.0,10500.0,92.3983,92.4144,91.9625,91.9867,10500.0
2007-05-18 09:45:00,113.98,113.98,113.76,113.92,9500.0,91.9706,91.9706,91.7931,91.9222,9500.0
2007-05-18 09:50:00,113.92,114.01,113.87,114.01,9900.0,91.9222,91.9948,91.8819,91.9948,9900.0
2007-05-18 09:55:00,114.01,114.01,113.88,113.88,3300.0,91.9948,91.9948,91.8899,91.8899,3300.0
2007-05-18 10:00:00,113.87,114.12,113.78,114.02,11500.0,91.8819,92.0836,91.8092,92.0029,11500.0
2007-05-18 10:05:00,114.03,114.21,113.98,114.13,7100.0,92.011,92.1562,91.9706,92.0916,7100.0
2007-05-18 10:10:00,114.15,114.53,114.15,114.5,5300.0,92.1078,92.4144,92.1078,92.3902,5300.0
2007-05-18 10:15:00,114.52,114.68,114.43,114.58,5500.0,92.4063,92.5354,92.3337,92.4547,5500.0
2007-05-18 10:20:00,114.62,114.62,114.49,114.5,12400.0,92.487,92.487,92.3821,92.3902,12400.0
2007-05-18 10:25:00,114.5,114.6,114.46,114.53,6800.0,92.3902,92.4709,92.3579,92.4144,6800.0
2007-05-18 10:30:00,114.5,114.52,114.46,114.46,13900.0,92.3902,92.4063,92.3579,92.3579,13900.0
2007-05-18 10:35:00,114.45,114.46,114.27,114.27,14200.0,92.3499,92.3579,92.2046,92.2046,14200.0
2007-05-18 10:40:00,114.31,114.37,114.27,114.34,9800.0,92.2369,92.2853,92.2046,92.2611,9800.0
2007-05-18 10:45:00,114.32,114.37,114.32,114.34,2400.0,92.245,92.2853,92.245,92.2611,2400.0
2007-05-18 10:50:00,114.34,114.36,114.31,114.36,3200.0,92.2611,92.2772,92.2369,92.2772,3200.0
2007-05-18 10:55:00,114.41,114.45,114.4,114.41,6400.0,92.3176,92.3499,92.3095,92.3176,6400.0
2007-05-18 11:00:00,114.4,114.41,114.4,114.41,11500.0,92.3095,92.3176,92.3095,92.3176,11500.0
2007-05-18 11:05:00,114.41,114.48,114.4,114.45,4200.0,92.3176,92.3741,92.3095,92.3499,4200.0
2007-05-18 11:10:00,114.43,114.6,114.43,114.6,4900.0,92.3337,92.4709,92.3337,92.4709,4900.0
2007-05-18 11:15:00,114.57,114.57,114.45,114.51,4300.0,92.4467,92.4467,92.3499,92.3983,4300.0
2007-05-18 11:20:00,114.54,114.6,114.47,114.47,2100.0,92.4225,92.4709,92.366,92.366,2100.0
2007-05-18 11:25:00,114.47,114.48,114.37,114.45,2700.0,92.366,92.3741,92.2853,92.3499,2700.0
2007-05-18 11:30:00,114.49,114.73,114.49,114.7,3600.0,92.3821,92.5758,92.3821,92.5516,3600.0
2007-05-18 11:35:00,114.67,114.67,114.57,114.57,4400.0,92.5274,92.5274,92.4467,92.4467,4400.0
2007-05-18 11:40:00,114.58,114.67,114.57,114.57,3400.0,92.4547,92.5274,92.4467,92.4467,3400.0
2007-05-18 11:45:00,114.61,114.61,114.51,114.51,3300.0,92.479,92.479,92.3983,92.3983,3300.0
2007-05-18 11:50:00,114.47,114.55,114.45,114.52,3800.0,92.366,92.4305,92.3499,92.4063,3800.0
2007-05-18 11:55:00,114.51,114.51,114.35,114.35,8200.0,92.3983,92.3983,92.2692,92.2692,8200.0
2007-05-18 12:00:00,114.39,114.59,114.39,114.57,4000.0,92.3014,92.4628,92.3014,92.4467,4000.0
2007-05-18 12:05:00,114.57,114.61,114.57,114.61,400.0,92.4467,92.479,92.4467,92.479,400.0
2007-05-18 12:10:00,114.61,114.72,114.58,114.6,4500.0,92.479,92.5677,92.4547,92.4709,4500.0
2007-05-18 12:15:00,114.6,114.63,114.6,114.63,3400.0,92.4709,92.4951,92.4709,92.4951,3400.0
2007-05-18 12:20:00,114.62,114.71,114.6,114.66,5700.0,92.487,92.5596,92.4709,92.5193,5700.0
2007-05-18 12:25:00,114.65,114.66,114.4,114.47,7000.0,92.5112,92.5193,92.3095,92.366,7000.0
2007-05-18 12:30:00,114.5,114.53,114.44,114.53,1400.0,92.3902,92.4144,92.3418,92.4144,1400.0
2007-05-18 12:35:00,114.56,114.74,114.56,114.7,5000.0,92.4386,92.5839,92.4386,92.5516,5000.0
2007-05-18 12:40:00,114.69,114.93,114.69,114.82,14100.0,92.5435,92.7372,92.5435,92.6484,14100.0
2007-05-18 12:45:00,114.83,114.86,114.63,114.63,2900.0,92.6565,92.6807,92.4951,92.4951,2900.0
2007-05-18 12:50:00,114.63,114.64,114.58,114.63,2000.0,92.4951,92.5032,92.4547,92.4951,2000.0
2007-05-18 12:55:00,114.63,114.64,114.5,114.51,4100.0,92.4951,92.5032,92.3902,92.3983,4100.0
2007-05-18 13:00:00,114.52,114.53,114.4,114.41,6500.0,92.4063,92.4144,92.3095,92.3176,6500.0
2007-05-18 13:05:00,114.41,114.52,114.36,114.36,6800.0,92.3176,92.4063,92.2772,92.2772,6800.0
2007-05-18 13:10:00,114.37,114.38,114.35,114.38,2200.0,92.2853,92.2934,92.2692,92.2934,2200.0
2007-05-18 13:15:00,114.38,114.38,114.34,114.36,2300.0,92.2934,92.2934,92.2611,92.2772,2300.0
2007-05-18 13:20:00,114.37,114.38,114.33,114.35,1700.0,92.2853,92.2934,92.253,92.2692,1700.0
2007-05-18 13:25:00,114.36,114.36,114.33,114.36,2700.0,92.2772,92.2772,92.253,92.2772,2700.0
2007-05-18 13:30:00,114.36,114.51,114.36,114.51,1500.0,92.2772,92.3983,92.2772,92.3983,1500.0
2007-05-18 13:35:00,114.5,114.5,114.26,114.26,5800.0,92.3902,92.3902,92.1965,92.1965,5800.0
2007-05-18 13:40:00,114.3,114.42,114.28,114.32,5400.0,92.2288,92.3256,92.2127,92.245,5400.0
2007-05-18 13:45:00,114.33,114.33,114.16,114.24,5700.0,92.253,92.253,92.1159,92.1804,5700.0
2007-05-18 13:50:00,114.27,114.43,114.26,114.41,5200.0,92.2046,92.3337,92.1965,92.3176,5200.0
2007-05-18 13:55:00,114.39,114.43,114.38,114.43,2200.0,92.3014,92.3337,92.2934,92.3337,2200.0
2007-05-18 14:00:00,114.41,114.41,114.34,114.4,3900.0,92.3176,92.3176,92.2611,92.3095,3900.0
2007-05-18 14:05:00,114.36,114.61,114.36,114.61,7700.0,92.2772,92.479,92.2772,92.479,7700.0
2007-05-18 14:10:00,114.6,114.62,114.55,114.62,2500.0,92.4709,92.487,92.4305,92.487,2500.0
2007-05-18 14:15:00,114.6,114.96,114.6,114.89,16500.0,92.4709,92.7614,92.4709,92.7049,16500.0
2007-05-18 14:20:00,114.86,114.91,114.76,114.8,6200.0,92.6807,92.721,92.6,92.6323,6200.0
2007-05-18 14:25:00,114.8,114.81,114.65,114.65,4500.0,92.6323,92.6403,92.5112,92.5112,4500.0
2007-05-18 14:30:00,114.58,114.61,114.42,114.46,4500.0,92.4547,92.479,92.3256,92.3579,4500.0
2007-05-18 14:35:00,114.45,114.45,114.36,114.38,2900.0,92.3499,92.3499,92.2772,92.2934,2900.0
2007-05-18 14:40:00,114.35,114.35,114.05,114.06,6500.0,92.2692,92.2692,92.0271,92.0352,6500.0
2007-05-18 14:45:00,114.07,114.07,113.98,114.04,9300.0,92.0432,92.0432,91.9706,92.019,9300.0
2007-05-18 14:50:00,114.01,114.14,113.98,114.14,5300.0,91.9948,92.0997,91.9706,92.0997,5300.0
2007-05-18 14:55:00,114.17,114.3,114.15,114.15,7900.0,92.1239,92.2288,92.1078,92.1078,7900.0
2007-05-18 15:00:00,114.16,114.21,114.15,114.19,5200.0,92.1159,92.1562,92.1078,92.1401,5200.0
2007-05-18 15:05:00,114.2,114.2,114.02,114.09,4500.0,92.1481,92.1481,92.0029,92.0594,4500.0
2007-05-18 15:10:00,114.13,114.3,114.13,114.28,7800.0,92.0916,92.2288,92.0916,92.2127,7800.0
2007-05-18 15:15:00,114.3,114.32,114.19,114.3,10000.0,92.2288,92.245,92.1401,92.2288,10000.0
2007-05-18 15:20:00,114.38,114.41,114.31,114.31,3900.0,92.2934,92.3176,92.2369,92.2369,3900.0
2007-05-18 15:25:00,114.3,114.41,114.28,114.28,5600.0,92.2288,92.3176,92.2127,92.2127,5600.0
2007-05-18 15:30:00,114.29,114.41,114.29,114.38,10400.0,92.2207,92.3176,92.2207,92.2934,10400.0
2007-05-18 15:35:00,114.37,114.37,114.26,114.29,12300.0,92.2853,92.2853,92.1965,92.2207,12300.0
2007-05-18 15:40:00,114.29,114.49,114.29,114.37,13200.0,92.2207,92.3821,92.2207,92.2853,13200.0
2007-05-18 15:45:00,114.37,114.45,114.37,114.42,7000.0,92.2853,92.3499,92.2853,92.3256,7000.0
2007-05-18 15:50:00,114.42,114.42,114.27,114.36,16100.0,92.3256,92.3256,92.2046,92.2772,16100.0
2007-05-18 15:55:00,114.36,114.52,114.3,114.42,16700.0,92.2772,92.4063,92.2288,92.3256,16700.0
2007-05-21 09:30:00,114.25,114.95,114.25,114.57,9500.0,92.1885,92.7533,92.1885,92.4467,9500.0
2007-05-21 09:35:00,114.5,114.5,114.33,114.48,5900.0,92.3902,92.3902,92.253,92.3741,5900.0
2007-05-21 09:40:00,114.44,114.71,114.39,114.71,13400.0,92.3418,92.5596,92.3014,92.5596,13400.0
2007-05-21 09:45:00,114.71,115.06,114.67,115.06,13400.0,92.5596,92.8421,92.5274,92.8421,13400.0
2007-05-21 09:50:00,115.0,115.09,114.81,114.82,6600.0,92.7936,92.8663,92.6403,92.6484,6600.0
2007-05-21 09:55:00,114.77,114.88,114.67,114.82,4700.0,92.6081,92.6968,92.5274,92.6484,4700.0
2007-05-21 10:00:00,114.84,115.05,114.84,114.99,10200.0,92.6645,92.834,92.6645,92.7856,10200.0
2007-05-21 10:05:00,114.97,115.0,114.82,114.85,7200.0,92.7694,92.7936,92.6484,92.6726,7200.0
2007-05-21 10:10:00,114.86,115.05,114.47,114.54,20100.0,92.6807,92.834,92.366,92.4225,20100.0
2007-05-21 10:15:00,114.48,114.48,114.31,114.41,8200.0,92.3741,92.3741,92.2369,92.3176,8200.0
2007-05-21 10:20:00,114.4,114.57,114.31,114.56,6500.0,92.3095,92.4467,92.2369,92.4386,6500.0
2007-05-21 10:25:00,114.56,114.56,114.37,114.41,11700.0,92.4386,92.4386,92.2853,92.3176,11700.0
2007-05-21 10:30:00,114.49,114.62,114.47,114.62,5600.0,92.3821,92.487,92.366,92.487,5600.0
2007-05-21 10:35:00,114.64,114.64,114.4,114.4,10200.0,92.5032,92.5032,92.3095,92.3095,10200.0
2007-05-21 10:40:00,114.41,114.54,114.4,114.5,5000.0,92.3176,92.4225,92.3095,92.3902,5000.0
2007-05-21 10:45:00,114.49,114.58,114.43,114.56,4100.0,92.3821,92.4547,92.3337,92.4386,4100.0
2007-05-21 10:50:00,114.56,114.61,114.54,114.58,7000.0,92.4386,92.479,92.4225,92.4547,7000.0
2007-05-21 10:55:00,114.59,114.63,114.58,114.61,4200.0,92.4628,92.4951,92.4547,92.479,4200.0
2007-05-21 11:00:00,114.57,114.57,114.43,114.43,3500.0,92.4467,92.4467,92.3337,92.3337,3500.0
2007-05-21 11:05:00,114.43,114.68,114.42,114.56,7500.0,92.3337,92.5354,92.3256,92.4386,7500.0
2007-05-21 11:10:00,114.65,114.69,114.55,114.66,3300.0,92.5112,92.5435,92.4305,92.5193,3300.0
2007-05-21 11:15:00,114.67,114.67,114.61,114.61,800.0,92.5274,92.5274,92.479,92.479,800.0
2007-05-21 11:20:00,114.6,114.62,114.36,114.45,13100.0,92.4709,92.487,92.2772,92.3499,13100.0
2007-05-21 11:25:00,114.45,114.52,114.41,114.47,3000.0,92.3499,92.4063,92.3176,92.366,3000.0
2007-05-21 11:30:00,114.47,114.51,114.35,114.39,8400.0,92.366,92.3983,92.2692,92.3014,8400.0
2007-05-21 11:35:00,114.43,114.44,114.38,114.4,7900.0,92.3337,92.3418,92.2934,92.3095,7900.0
2007-05-21 11:40:00,114.4,114.41,114.35,114.36,4900.0,92.3095,92.3176,92.2692,92.2772,4900.0
2007-05-21 11:45:00,114.37,114.45,114.37,114.41,8000.0,92.2853,92.3499,92.2853,92.3176,8000.0
2007-05-21 11:50:00,114.41,114.57,114.4,114.57,10400.0,92.3176,92.4467,92.3095,92.4467,10400.0
2007-05-21 11:55:00,114.58,114.7,114.58,114.61,11400.0,92.4547,92.5516,92.4547,92.479,11400.0
2007-05-21 12:00:00,114.61,114.76,114.61,114.69,14300.0,92.479,92.6,92.479,92.5435,14300.0
2007-05-21 12:05:00,114.67,114.85,114.62,114.83,12500.0,92.5274,92.6726,92.487,92.6565,12500.0
2007-05-21 12:10:00,114.83,114.95,114.83,114.89,10100.0,92.6565,92.7533,92.6565,92.7049,10100.0
2007-05-21 12:15:00,114.9,115.07,114.84,115.05,6400.0,92.713,92.8501,92.6645,92.834,6400.0
2007-05-21 12:20:00,115.06,115.29,115.05,115.17,18100.0,92.8421,93.0276,92.834,92.9308,18100.0
2007-05-21 12:25:00,115.16,115.35,115.16,115.35,10600.0,92.9228,93.0761,92.9228,93.0761,10600.0
2007-05-21 12:30:00,115.35,115.58,115.35,115.54,10600.0,93.0761,93.2617,93.0761,93.2294,10600.0
2007-05-21 12:35:00,115.54,115.7,115.44,115.46,12900.0,93.2294,93.3585,93.1487,93.1648,12900.0
2007-05-21 12:40:00,115.48,115.67,115.43,115.61,9800.0,93.181,93.3343,93.1406,93.2859,9800.0
2007-05-21 12:45:00,115.58,115.8,115.54,115.8,7500.0,93.2617,93.4392,93.2294,93.4392,7500.0
2007-05-21 12:50:00,115.79,115.86,115.72,115.78,8400.0,93.4311,93.4876,93.3746,93.423,8400.0
2007-05-21 12:55:00,115.75,115.83,115.75,115.77,4700.0,93.3988,93.4634,93.3988,93.415,4700.0
2007-05-21 13:00:00,115.78,116.0,115.66,115.94,16400.0,93.423,93.6005,93.3262,93.5521,16400.0
2007-05-21 13:05:00,116.0,116.04,115.95,116.0,5200.0,93.6005,93.6328,93.5602,93.6005,5200.0
2007-05-21 13:10:00,116.0,116.0,115.95,115.96,3500.0,93.6005,93.6005,93.5602,93.5683,3500.0
2007-05-21 13:15:00,115.96,116.19,115.96,116.15,7300.0,93.5683,93.7539,93.5683,93.7216,7300.0
2007-05-21 13:20:00,116.14,116.14,116.12,116.13,2300.0,93.7135,93.7135,93.6974,93.7054,2300.0
2007-05-21 13:25:00,116.11,116.12,116.02,116.02,1200.0,93.6893,93.6974,93.6167,93.6167,1200.0
2007-05-21 13:30:00,115.96,115.97,115.84,115.94,3200.0,93.5683,93.5763,93.4714,93.5521,3200.0
2007-05-21 13:35:00,115.89,115.89,115.56,115.58,6500.0,93.5118,93.5118,93.2455,93.2617,6500.0
2007-05-21 13:40:00,115.58,115.58,115.34,115.36,6300.0,93.2617,93.2617,93.068,93.0841,6300.0
2007-05-21 13:45:00,115.41,115.57,115.41,115.57,1200.0,93.1245,93.2536,93.1245,93.2536,1200.0
2007-05-21 13:50:00,115.62,115.68,115.5,115.58,5000.0,93.2939,93.3423,93.1971,93.2617,5000.0
2007-05-21 13:55:00,115.74,115.74,115.63,115.68,1400.0,93.3908,93.3908,93.302,93.3423,1400.0
2007-05-21 14:00:00,115.63,115.7,115.63,115.67,2400.0,93.302,93.3585,93.302,93.3343,2400.0
2007-05-21 14:05:00,115.65,115.65,115.59,115.64,3500.0,93.3181,93.3181,93.2697,93.3101,3500.0
2007-05-21 14:10:00,115.66,115.66,115.61,115.63,1900.0,93.3262,93.3262,93.2859,93.302,1900.0
2007-05-21 14:15:00,115.61,115.62,115.56,115.58,8500.0,93.2859,93.2939,93.2455,93.2617,8500.0
2007-05-21 14:20:00,115.56,115.62,115.56,115.62,9000.0,93.2455,93.2939,93.2455,93.2939,9000.0
2007-05-21 14:25:00,115.62,115.62,115.47,115.49,8000.0,93.2939,93.2939,93.1729,93.189,8000.0
2007-05-21 14:30:00,115.49,115.51,115.46,115.5,5800.0,93.189,93.2052,93.1648,93.1971,5800.0
2007-05-21 14:35:00,115.52,115.61,115.52,115.6,2400.0,93.2132,93.2859,93.2132,93.2778,2400.0
2007-05-21 14:40:00,115.59,115.77,115.58,115.77,24100.0,93.2697,93.415,93.2617,93.415,24100.0
2007-05-21 14:45:00,115.8,116.02,115.8,116.01,13400.0,93.4392,93.6167,93.4392,93.6086,13400.0
2007-05-21 14:50:00,116.0,116.04,115.95,116.03,24500.0,93.6005,93.6328,93.5602,93.6248,24500.0
2007-05-21 14:55:00,116.03,116.07,115.89,115.96,28500.0,93.6248,93.657,93.5118,93.5683,28500.0
2007-05-21 15:00:00,115.96,115.99,115.86,115.88,15100.0,93.5683,93.5925,93.4876,93.5037,15100.0
2007-05-21 15:05:00,115.88,116.03,115.88,115.95,31400.0,93.5037,93.6248,93.5037,93.5602,31400.0
2007-05-21 15:10:00,115.96,116.01,115.9,115.99,19900.0,93.5683,93.6086,93.5199,93.5925,19900.0
2007-05-21 15:15:00,116.0,116.0,115.89,115.98,12600.0,93.6005,93.6005,93.5118,93.5844,12600.0
2007-05-21 15:20:00,115.99,116.11,115.88,116.0,9300.0,93.5925,93.6893,93.5037,93.6005,9300.0
2007-05-21 15:25:00,116.04,116.04,115.84,115.9,13200.0,93.6328,93.6328,93.4714,93.5199,13200.0
2007-05-21 15:30:00,115.9,115.97,115.72,115.79,17800.0,93.5199,93.5763,93.3746,93.4311,17800.0
2007-05-21 15:35:00,115.78,115.82,115.64,115.75,15000.0,93.423,93.4553,93.3101,93.3988,15000.0
2007-05-21 15:40:00,115.77,115.89,115.77,115.84,13600.0,93.415,93.5118,93.415,93.4714,13600.0
2007-05-21 15:45:00,115.84,115.86,115.75,115.75,15600.0,93.4714,93.4876,93.3988,93.3988,15600.0
2007-05-21 15:50:00,115.75,115.75,115.54,115.67,23500.0,93.3988,93.3988,93.2294,93.3343,23500.0
2007-05-21 15:55:00,115.68,115.77,115.59,115.71,12700.0,93.3423,93.415,93.2697,93.3665,12700.0
2007-05-22 09:30:00,115.4,115.4,115.14,115.16,9100.0,93.1164,93.1164,92.9066,92.9228,9100.0
2007-05-22 09:35:00,115.16,115.6,115.07,115.58,11000.0,92.9228,93.2778,92.8501,93.2617,11000.0
2007-05-22 09:40:00,115.43,116.23,115.43,116.23,22600.0,93.1406,93.7861,93.1406,93.7861,22600.0
2007-05-22 09:45:00,116.17,116.24,115.81,115.81,28800.0,93.7377,93.7942,93.4472,93.4472,28800.0
2007-05-22 09:50:00,115.75,115.76,115.56,115.56,5400.0,93.3988,93.4069,93.2455,93.2455,5400.0
2007-05-22 09:55:00,115.61,115.76,115.55,115.67,8600.0,93.2859,93.4069,93.2374,93.3343,8600.0
2007-05-22 10:00:00,115.61,116.12,115.61,116.12,11500.0,93.2859,93.6974,93.2859,93.6974,11500.0
2007-05-22 10:05:00,116.15,116.4,116.1,116.25,20400.0,93.7216,93.9233,93.6812,93.8023,20400.0
2007-05-22 10:10:00,116.25,116.41,116.21,116.37,23600.0,93.8023,93.9314,93.77,93.8991,23600.0
2007-05-22 10:15:00,116.35,116.35,115.92,115.95,7900.0,93.883,93.883,93.536,93.5602,7900.0
2007-05-22 10:20:00,115.88,115.9,115.77,115.82,8800.0,93.5037,93.5199,93.415,93.4553,8800.0
2007-05-22 10:25:00,115.82,116.35,115.82,116.35,11000.0,93.4553,93.883,93.4553,93.883,11000.0
2007-05-22 10:30:00,116.35,116.72,116.31,116.43,13900.0,93.883,94.1815,93.8507,93.9475,13900.0
2007-05-22 10:35:00,116.4,116.45,116.27,116.27,12200.0,93.9233,93.9637,93.8184,93.8184,12200.0
2007-05-22 10:40:00,116.31,116.66,116.31,116.66,11900.0,93.8507,94.1331,93.8507,94.1331,11900.0
2007-05-22 10:45:00,116.65,116.69,116.47,116.47,9500.0,94.125,94.1573,93.9798,93.9798,9500.0
2007-05-22 10:50:00,116.47,116.49,116.31,116.35,9100.0,93.9798,93.9959,93.8507,93.883,9100.0
2007-05-22 10:55:00,116.35,116.61,116.33,116.57,6500.0,93.883,94.0928,93.8668,94.0605,6500.0
2007-05-22 11:00:00,116.61,116.63,116.54,116.61,8800.0,94.0928,94.1089,94.0363,94.0928,8800.0
2007-05-22 11:05:00,116.61,116.66,116.61,116.63,8200.0,94.0928,94.1331,94.0928,94.1089,8200.0
2007-05-22 11:10:00,116.62,116.64,116.56,116.56,7500.0,94.1008,94.117,94.0524,94.0524,7500.0
2007-05-22 11:15:00,116.55,116.6,116.44,116.6,8600.0,94.0443,94.0847,93.9556,94.0847,8600.0
2007-05-22 11:20:00,116.6,116.74,116.53,116.72,7800.0,94.0847,94.1977,94.0282,94.1815,7800.0
2007-05-22 11:25:00,116.72,116.85,116.67,116.85,4800.0,94.1815,94.2864,94.1412,94.2864,4800.0
2007-05-22 11:30:00,116.85,116.92,116.73,116.73,6500.0,94.2864,94.3429,94.1896,94.1896,6500.0
2007-05-22 11:35:00,116.73,116.73,116.56,116.56,7500.0,94.1896,94.1896,94.0524,94.0524,7500.0
2007-05-22 11:40:00,116.56,116.56,116.3,116.32,7300.0,94.0524,94.0524,93.8426,93.8588,7300.0
2007-05-22 11:45:00,116.29,116.29,116.19,116.24,11600.0,93.8346,93.8346,93.7539,93.7942,11600.0
2007-05-22 11:50:00,116.23,116.23,116.02,116.02,6700.0,93.7861,93.7861,93.6167,93.6167,6700.0
2007-05-22 11:55:00,116.01,116.02,115.91,115.94,15200.0,93.6086,93.6167,93.5279,93.5521,15200.0
2007-05-22 12:00:00,115.97,116.13,115.93,116.13,16300.0,93.5763,93.7054,93.5441,93.7054,16300.0
2007-05-22 12:05:00,116.18,116.41,116.08,116.36,6500.0,93.7458,93.9314,93.6651,93.891,6500.0
2007-05-22 12:10:00,116.36,116.36,116.26,116.27,4200.0,93.891,93.891,93.8103,93.8184,4200.0
2007-05-22 12:15:00,116.25,116.41,116.25,116.38,4100.0,93.8023,93.9314,93.8023,93.9072,4100.0
2007-05-22 12:20:00,116.37,116.37,116.34,116.36,4900.0,93.8991,93.8991,93.8749,93.891,4900.0
2007-05-22 12:25:00,116.39,116.43,116.37,116.38,3000.0,93.9152,93.9475,93.8991,93.9072,3000.0
2007-05-22 12:30:00,116.38,116.5,116.38,116.44,6500.0,93.9072,94.004,93.9072,93.9556,6500.0
2007-05-22 12:35:00,116.46,116.46,116.29,116.29,3400.0,93.9717,93.9717,93.8346,93.8346,3400.0
2007-05-22 12:40:00,116.32,116.39,116.27,116.38,3800.0,93.8588,93.9152,93.8184,93.9072,3800.0
2007-05-22 12:45:00,116.37,116.38,116.3,116.34,3600.0,93.8991,93.9072,93.8426,93.8749,3600.0
2007-05-22 12:50:00,116.34,116.58,116.34,116.58,4500.0,93.8749,94.0686,93.8749,94.0686,4500.0
2007-05-22 12:55:00,116.65,116.71,116.64,116.71,4200.0,94.125,94.1734,94.117,94.1734,4200.0
2007-05-22 13:00:00,116.71,116.71,116.59,116.6,4100.0,94.1734,94.1734,94.0766,94.0847,4100.0
2007-05-22 13:05:00,116.6,117.0,116.6,116.94,10700.0,94.0847,94.4075,94.0847,94.359,10700.0
2007-05-22 13:10:00,116.93,116.94,116.77,116.79,5800.0,94.351,94.359,94.2219,94.238,5800.0
2007-05-22 13:15:00,116.77,116.77,116.46,116.46,8600.0,94.2219,94.2219,93.9717,93.9717,8600.0
2007-05-22 13:20:00,116.46,116.54,116.45,116.54,3500.0,93.9717,94.0363,93.9637,94.0363,3500.0
2007-05-22 13:25:00,116.54,116.86,116.54,116.86,4400.0,94.0363,94.2945,94.0363,94.2945,4400.0
2007-05-22 13:30:00,116.87,116.95,116.83,116.95,6600.0,94.3026,94.3671,94.2703,94.3671,6600.0
2007-05-22 13:35:00,116.93,116.94,116.82,116.82,5500.0,94.351,94.359,94.2622,94.2622,5500.0
2007-05-22 13:40:00,116.82,116.98,116.82,116.98,6800.0,94.2622,94.3913,94.2622,94.3913,6800.0
2007-05-22 13:45:00,116.93,117.12,116.93,117.08,8200.0,94.351,94.5043,94.351,94.472,8200.0
2007-05-22 13:50:00,117.1,117.35,117.1,117.15,14300.0,94.4881,94.6899,94.4881,94.5285,14300.0
2007-05-22 13:55:00,117.15,117.2,117.13,117.13,6100.0,94.5285,94.5688,94.5123,94.5123,6100.0
2007-05-22 14:00:00,117.11,117.27,117.09,117.27,11700.0,94.4962,94.6253,94.4801,94.6253,11700.0
2007-05-22 14:05:00,117.27,117.35,117.26,117.27,6300.0,94.6253,94.6899,94.6172,94.6253,6300.0
2007-05-22 14:10:00,117.26,117.49,117.26,117.48,8700.0,94.6172,94.8028,94.6172,94.7948,8700.0
2007-05-22 14:15:00,117.47,117.48,117.25,117.33,9200.0,94.7867,94.7948,94.6092,94.6737,9200.0
2007-05-22 14:20:00,117.28,117.29,117.08,117.15,8500.0,94.6334,94.6415,94.472,94.5285,8500.0
2007-05-22 14:25:00,117.15,117.18,117.11,117.15,4800.0,94.5285,94.5527,94.4962,94.5285,4800.0
2007-05-22 14:30:00,117.16,117.28,117.15,117.24,8600.0,94.5366,94.6334,94.5285,94.6011,8600.0
2007-05-22 14:35:00,117.27,117.39,117.12,117.13,20400.0,94.6253,94.7221,94.5043,94.5123,20400.0
2007-05-22 14:40:00,117.12,117.25,117.11,117.21,13000.0,94.5043,94.6092,94.4962,94.5769,13000.0
2007-05-22 14:45:00,117.22,117.25,117.15,117.19,12900.0,94.585,94.6092,94.5285,94.5608,12900.0
2007-05-22 14:50:00,117.2,117.23,117.15,117.17,7000.0,94.5688,94.593,94.5285,94.5446,7000.0
2007-05-22 14:55:00,117.17,117.23,117.14,117.23,10000.0,94.5446,94.593,94.5204,94.593,10000.0
2007-05-22 15:00:00,117.21,117.23,117.19,117.21,19100.0,94.5769,94.593,94.5608,94.5769,19100.0
2007-05-22 15:05:00,117.23,117.36,117.2,117.34,10700.0,94.593,94.6979,94.5688,94.6818,10700.0
2007-05-22 15:10:00,117.33,117.33,117.0,117.06,11100.0,94.6737,94.6737,94.4075,94.4559,11100.0
2007-05-22 15:15:00,117.06,117.06,116.65,116.76,25400.0,94.4559,94.4559,94.125,94.2138,25400.0
2007-05-22 15:20:00,116.81,117.01,116.78,117.0,21000.0,94.2541,94.4155,94.2299,94.4075,21000.0
2007-05-22 15:25:00,116.98,117.24,116.96,117.04,17700.0,94.3913,94.6011,94.3752,94.4397,17700.0
2007-05-22 15:30:00,117.06,117.21,117.06,117.14,13800.0,94.4559,94.5769,94.4559,94.5204,13800.0
2007-05-22 15:35:00,117.14,117.22,117.04,117.19,15500.0,94.5204,94.585,94.4397,94.5608,15500.0
2007-05-22 15:40:00,117.19,117.36,117.19,117.35,23300.0,94.5608,94.6979,94.5608,94.6899,23300.0
2007-05-22 15:45:00,117.35,117.57,117.34,117.54,46300.0,94.6899,94.8674,94.6818,94.8432,46300.0
2007-05-22 15:50:00,117.52,117.7,117.43,117.7,32300.0,94.827,94.9723,94.7544,94.9723,32300.0
2007-05-22 15:55:00,117.7,117.78,117.51,117.51,37400.0,94.9723,95.0368,94.819,94.819,37400.0
2007-05-23 09:30:00,116.81,117.89,116.8,117.89,26000.0,94.6235,95.4984,94.6154,95.4984,26000.0
2007-05-23 09:35:00,117.85,117.85,117.59,117.76,7800.0,95.466,95.466,95.2554,95.3931,7800.0
2007-05-23 09:40:00,117.8,118.21,117.59,118.21,19900.0,95.4255,95.7576,95.2554,95.7576,19900.0
2007-05-23 09:45:00,118.17,118.17,117.62,117.82,17000.0,95.7252,95.7252,95.2797,95.4417,17000.0
2007-05-23 09:50:00,117.86,118.08,117.86,118.03,11400.0,95.4741,95.6523,95.4741,95.6118,11400.0
2007-05-23 09:55:00,118.09,118.7,118.09,118.32,14700.0,95.6604,96.1546,95.6604,95.8467,14700.0
2007-05-23 10:00:00,118.36,118.91,118.29,118.83,16500.0,95.8791,96.3247,95.8224,96.2599,16500.0
2007-05-23 10:05:00,118.83,118.97,118.56,118.75,18500.0,96.2599,96.3733,96.0412,96.1951,18500.0
2007-05-23 10:10:00,118.72,118.74,118.31,118.34,12200.0,96.1708,96.187,95.8386,95.8629,12200.0
2007-05-23 10:15:00,118.31,118.75,118.08,118.13,31300.0,95.8386,96.1951,95.6523,95.6928,31300.0
2007-05-23 10:20:00,118.16,118.41,118.09,118.27,13600.0,95.7171,95.9196,95.6604,95.8062,13600.0
2007-05-23 10:25:00,118.24,118.53,118.24,118.43,6900.0,95.7819,96.0169,95.7819,95.9358,6900.0
2007-05-23 10:30:00,118.41,118.43,118.15,118.15,12400.0,95.9196,95.9358,95.709,95.709,12400.0
2007-05-23 10:35:00,118.12,118.4,118.11,118.3,25800.0,95.6847,95.9115,95.6766,95.8305,25800.0
2007-05-23 10:40:00,118.3,118.53,118.22,118.31,12000.0,95.8305,96.0169,95.7657,95.8386,12000.0
2007-05-23 10:45:00,118.31,118.31,118.1,118.19,9200.0,95.8386,95.8386,95.6685,95.7414,9200.0
2007-05-23 10:50:00,118.19,118.38,118.03,118.27,18200.0,95.7414,95.8953,95.6118,95.8062,18200.0
2007-05-23 10:55:00,118.26,118.45,118.17,118.45,18200.0,95.7981,95.952,95.7252,95.952,18200.0
2007-05-23 11:00:00,118.47,118.6,118.34,118.55,7600.0,95.9682,96.0736,95.8629,96.0331,7600.0
2007-05-23 11:05:00,118.53,118.54,118.45,118.45,3600.0,96.0169,96.025,95.952,95.952,3600.0
2007-05-23 11:10:00,118.45,118.45,118.05,118.07,11300.0,95.952,95.952,95.628,95.6442,11300.0
2007-05-23 11:15:00,118.06,118.1,117.96,117.98,15900.0,95.6361,95.6685,95.5551,95.5713,15900.0
2007-05-23 11:20:00,117.99,118.16,117.97,118.16,9700.0,95.5794,95.7171,95.5632,95.7171,9700.0
2007-05-23 11:25:00,118.16,118.25,118.02,118.07,6000.0,95.7171,95.79,95.6037,95.6442,6000.0
2007-05-23 11:30:00,118.06,118.06,117.82,117.83,22000.0,95.6361,95.6361,95.4417,95.4498,22000.0
2007-05-23 11:35:00,117.8,117.8,117.72,117.76,4200.0,95.4255,95.4255,95.3607,95.3931,4200.0
2007-05-23 11:40:00,117.75,117.97,117.73,117.97,6000.0,95.385,95.5632,95.3688,95.5632,6000.0
2007-05-23 11:45:00,118.02,118.25,118.0,118.21,5400.0,95.6037,95.79,95.5875,95.7576,5400.0
2007-05-23 11:50:00,118.23,118.23,118.19,118.21,4800.0,95.7738,95.7738,95.7414,95.7576,4800.0
2007-05-23 11:55:00,118.21,118.21,117.98,117.98,10500.0,95.7576,95.7576,95.5713,95.5713,10500.0
2007-05-23 12:00:00,118.0,118.04,117.94,118.0,8400.0,95.5875,95.6199,95.5389,95.5875,8400.0
2007-05-23 12:05:00,118.0,118.03,117.95,117.95,3700.0,95.5875,95.6118,95.547,95.547,3700.0
2007-05-23 12:10:00,117.98,117.98,117.79,117.79,6600.0,95.5713,95.5713,95.4174,95.4174,6600.0
2007-05-23 12:15:00,117.8,118.05,117.8,117.89,7500.0,95.4255,95.628,95.4255,95.4984,7500.0
2007-05-23 12:20:00,117.91,118.17,117.89,118.01,6800.0,95.5146,95.7252,95.4984,95.5956,6800.0
2007-05-23 12:25:00,118.02,118.04,117.9,118.04,8500.0,95.6037,95.6199,95.5065,95.6199,8500.0
2007-05-23 12:30:00,118.04,118.25,118.04,118.22,3700.0,95.6199,95.79,95.6199,95.7657,3700.0
2007-05-23 12:35:00,118.22,118.28,118.16,118.17,5200.0,95.7657,95.8143,95.7171,95.7252,5200.0
2007-05-23 12:40:00,118.17,118.23,118.14,118.18,8100.0,95.7252,95.7738,95.7009,95.7333,8100.0
2007-05-23 12:45:00,118.18,118.2,118.09,118.13,5600.0,95.7333,95.7495,95.6604,95.6928,5600.0
2007-05-23 12:50:00,118.13,118.24,118.12,118.21,4100.0,95.6928,95.7819,95.6847,95.7576,4100.0
2007-05-23 12:55:00,118.21,118.28,118.21,118.28,1500.0,95.7576,95.8143,95.7576,95.8143,1500.0
2007-05-23 13:00:00,118.28,118.3,118.25,118.3,2700.0,95.8143,95.8305,95.79,95.8305,2700.0
2007-05-23 13:05:00,118.28,118.36,118.2,118.36,6200.0,95.8143,95.8791,95.7495,95.8791,6200.0
2007-05-23 13:10:00,118.36,118.4,118.29,118.29,5500.0,95.8791,95.9115,95.8224,95.8224,5500.0
2007-05-23 13:15:00,118.32,118.39,118.32,118.38,2800.0,95.8467,95.9034,95.8467,95.8953,2800.0
2007-05-23 13:20:00,118.39,118.41,118.36,118.39,4900.0,95.9034,95.9196,95.8791,95.9034,4900.0
2007-05-23 13:25:00,118.38,118.41,118.26,118.38,6900.0,95.8953,95.9196,95.7981,95.8953,6900.0
2007-05-23 13:30:00,118.39,118.39,118.31,118.34,3400.0,95.9034,95.9034,95.8386,95.8629,3400.0
2007-05-23 13:35:00,118.34,118.4,118.3,118.35,4300.0,95.8629,95.9115,95.8305,95.871,4300.0
2007-05-23 13:40:00,118.3,118.4,118.3,118.38,3900.0,95.8305,95.9115,95.8305,95.8953,3900.0
2007-05-23 13:45:00,118.36,118.37,118.31,118.31,4100.0,95.8791,95.8872,95.8386,95.8386,4100.0
2007-05-23 13:50:00,118.29,118.3,118.2,118.2,3100.0,95.8224,95.8305,95.7495,95.7495,3100.0
2007-05-23 13:55:00,118.2,118.2,117.83,117.83,5000.0,95.7495,95.7495,95.4498,95.4498,5000.0
2007-05-23 14:00:00,117.83,117.88,117.57,117.67,13100.0,95.4498,95.4903,95.2392,95.3202,13100.0
2007-05-23 14:05:00,117.63,117.81,117.52,117.79,8100.0,95.2878,95.4336,95.1987,95.4174,8100.0
2007-05-23 14:10:00,117.79,117.81,117.74,117.79,2200.0,95.4174,95.4336,95.3769,95.4174,2200.0
2007-05-23 14:15:00,117.8,117.8,117.5,117.54,16100.0,95.4255,95.4255,95.1825,95.2149,16100.0
2007-05-23 14:20:00,117.52,117.63,117.33,117.46,23600.0,95.1987,95.2878,95.0448,95.1501,23600.0
2007-05-23 14:25:00,117.49,117.55,117.29,117.34,18100.0,95.1744,95.223,95.0124,95.0529,18100.0
2007-05-23 14:30:00,117.35,117.6,117.35,117.6,15700.0,95.061,95.2635,95.061,95.2635,15700.0
2007-05-23 14:35:00,117.6,117.72,117.52,117.68,9800.0,95.2635,95.3607,95.1987,95.3283,9800.0
2007-05-23 14:40:00,117.73,117.88,117.65,117.87,26800.0,95.3688,95.4903,95.304,95.4822,26800.0
2007-05-23 14:45:00,117.88,118.22,117.88,117.92,13300.0,95.4903,95.7657,95.4903,95.5227,13300.0
2007-05-23 14:50:00,117.94,118.26,117.94,118.26,8000.0,95.5389,95.7981,95.5389,95.7981,8000.0
2007-05-23 14:55:00,118.26,118.38,118.1,118.21,15300.0,95.7981,95.8953,95.6685,95.7576,15300.0
2007-05-23 15:00:00,118.24,118.3,118.01,118.11,4700.0,95.7819,95.8305,95.5956,95.6766,4700.0
2007-05-23 15:05:00,118.11,118.14,117.88,117.91,17700.0,95.6766,95.7009,95.4903,95.5146,17700.0
2007-05-23 15:10:00,117.9,117.9,117.65,117.72,23600.0,95.5065,95.5065,95.304,95.3607,23600.0
2007-05-23 15:15:00,117.72,117.82,117.67,117.79,19100.0,95.3607,95.4417,95.3202,95.4174,19100.0
2007-05-23 15:20:00,117.77,117.91,117.58,117.91,20300.0,95.4012,95.5146,95.2473,95.5146,20300.0
2007-05-23 15:25:00,117.88,118.07,117.79,117.81,17600.0,95.4903,95.6442,95.4174,95.4336,17600.0
2007-05-23 15:30:00,117.81,117.88,117.68,117.8,17300.0,95.4336,95.4903,95.3283,95.4255,17300.0
2007-05-23 15:35:00,117.8,117.83,117.68,117.76,14500.0,95.4255,95.4498,95.3283,95.3931,14500.0
2007-05-23 15:40:00,117.74,117.76,117.53,117.6,15700.0,95.3769,95.3931,95.2068,95.2635,15700.0
2007-05-23 15:45:00,117.6,117.65,117.41,117.42,14800.0,95.2635,95.304,95.1096,95.1177,14800.0
2007-05-23 15:50:00,117.41,117.46,117.2,117.23,25400.0,95.1096,95.1501,94.9395,94.9638,25400.0
2007-05-23 15:55:00,117.23,117.33,117.22,117.32,21100.0,94.9638,95.0448,94.9557,95.0367,21100.0
2007-05-24 09:30:00,117.57,117.79,117.17,117.25,9500.0,95.2392,95.4174,94.9152,94.98,9500.0
2007-05-24 09:35:00,117.16,117.49,117.15,117.49,2600.0,94.9071,95.1744,94.899,95.1744,2600.0
2007-05-24 09:40:00,117.49,117.51,117.32,117.51,10700.0,95.1744,95.1906,95.0367,95.1906,10700.0
2007-05-24 09:45:00,117.54,117.95,117.51,117.82,11600.0,95.2149,95.547,95.1906,95.4417,11600.0
2007-05-24 09:50:00,117.89,118.24,117.84,118.24,9200.0,95.4984,95.7819,95.4579,95.7819,9200.0
2007-05-24 09:55:00,118.24,118.24,117.8,117.86,10300.0,95.7819,95.7819,95.4255,95.4741,10300.0
2007-05-24 10:00:00,117.99,119.08,117.98,119.08,20100.0,95.5794,96.4624,95.5713,96.4624,20100.0
2007-05-24 10:05:00,119.05,119.62,119.05,119.44,26700.0,96.4381,96.8998,96.4381,96.754,26700.0
2007-05-24 10:10:00,119.47,119.79,119.41,119.41,22600.0,96.7783,97.0375,96.7297,96.7297,22600.0
2007-05-24 10:15:00,119.4,119.5,119.36,119.44,9300.0,96.7216,96.8026,96.6892,96.754,9300.0
2007-05-24 10:20:00,119.43,119.44,118.79,118.79,25800.0,96.7459,96.754,96.2275,96.2275,25800.0
2007-05-24 10:25:00,118.77,118.99,118.57,118.57,11600.0,96.2113,96.3895,96.0493,96.0493,11600.0
2007-05-24 10:30:00,118.52,118.85,118.35,118.39,27800.0,96.0088,96.2761,95.871,95.9034,27800.0
2007-05-24 10:35:00,118.39,118.4,118.22,118.22,10200.0,95.9034,95.9115,95.7657,95.7657,10200.0
2007-05-24 10:40:00,118.17,118.4,118.1,118.1,13600.0,95.7252,95.9115,95.6685,95.6685,13600.0
2007-05-24 10:45:00,118.05,118.08,117.86,117.94,10900.0,95.628,95.6523,95.4741,95.5389,10900.0
2007-05-24 10:50:00,117.95,118.08,117.85,117.91,11900.0,95.547,95.6523,95.466,95.5146,11900.0
2007-05-24 10:55:00,117.86,117.87,117.35,117.35,19200.0,95.4741,95.4822,95.061,95.061,19200.0
2007-05-24 11:00:00,117.36,117.43,117.31,117.35,18900.0,95.0691,95.1258,95.0286,95.061,18900.0
2007-05-24 11:05:00,117.36,117.9,117.34,117.82,13300.0,95.0691,95.5065,95.0529,95.4417,13300.0
2007-05-24 11:10:00,117.86,117.91,117.69,117.73,15000.0,95.4741,95.5146,95.3364,95.3688,15000.0
2007-05-24 11:15:00,117.74,117.75,117.5,117.58,78500.0,95.3769,95.385,95.1825,95.2473,78500.0
2007-05-24 11:20:00,117.55,117.78,117.45,117.71,21000.0,95.223,95.4093,95.142,95.3526,21000.0
2007-05-24 11:25:00,117.71,117.87,117.4,117.46,80100.0,95.3526,95.4822,95.1015,95.1501,80100.0
2007-05-24 11:30:00,117.46,117.65,117.22,117.26,20000.0,95.1501,95.304,94.9557,94.9881,20000.0
2007-05-24 11:35:00,117.27,117.83,117.27,117.83,17200.0,94.9962,95.4498,94.9962,95.4498,17200.0
2007-05-24 11:40:00,117.81,117.9,117.6,117.9,24100.0,95.4336,95.5065,95.2635,95.5065,24100.0
2007-05-24 11:45:00,117.93,118.23,117.93,118.15,17200.0,95.5308,95.7738,95.5308,95.709,17200.0
2007-05-24 11:50:00,118.19,118.49,118.19,118.35,10700.0,95.7414,95.9845,95.7414,95.871,10700.0
2007-05-24 11:55:00,118.35,118.83,118.35,118.74,10000.0,95.871,96.2599,95.871,96.187,10000.0
2007-05-24 12:00:00,118.74,118.74,118.61,118.68,5300.0,96.187,96.187,96.0817,96.1384,5300.0
2007-05-24 12:05:00,118.63,118.63,118.32,118.32,10400.0,96.0979,96.0979,95.8467,95.8467,10400.0
2007-05-24 12:10:00,118.32,118.33,118.06,118.11,5600.0,95.8467,95.8548,95.6361,95.6766,5600.0
2007-05-24 12:15:00,118.1,118.3,117.94,117.95,8000.0,95.6685,95.8305,95.5389,95.547,8000.0
2007-05-24 12:20:00,117.95,118.01,117.75,117.98,11800.0,95.547,95.5956,95.385,95.5713,11800.0
2007-05-24 12:25:00,117.97,118.19,117.82,118.03,10100.0,95.5632,95.7414,95.4417,95.6118,10100.0
2007-05-24 12:30:00,118.06,118.2,117.68,117.77,10600.0,95.6361,95.7495,95.3283,95.4012,10600.0
2007-05-24 12:35:00,117.77,117.88,117.58,117.88,24200.0,95.4012,95.4903,95.2473,95.4903,24200.0
2007-05-24 12:40:00,117.93,117.94,117.74,117.85,12300.0,95.5308,95.5389,95.3769,95.466,12300.0
2007-05-24 12:45:00,117.85,118.18,117.81,118.0,12400.0,95.466,95.7333,95.4336,95.5875,12400.0
2007-05-24 12:50:00,118.0,118.0,117.75,117.77,11400.0,95.5875,95.5875,95.385,95.4012,11400.0
2007-05-24 12:55:00,117.8,117.82,117.7,117.75,24300.0,95.4255,95.4417,95.3445,95.385,24300.0
2007-05-24 13:00:00,117.73,117.81,117.68,117.78,7200.0,95.3688,95.4336,95.3283,95.4093,7200.0
2007-05-24 13:05:00,117.77,117.77,117.63,117.63,10500.0,95.4012,95.4012,95.2878,95.2878,10500.0
2007-05-24 13:10:00,117.64,117.8,117.5,117.5,8800.0,95.2959,95.4255,95.1825,95.1825,8800.0
2007-05-24 13:15:00,117.5,117.89,117.5,117.79,8200.0,95.1825,95.4984,95.1825,95.4174,8200.0
2007-05-24 13:20:00,117.79,117.86,117.75,117.84,6400.0,95.4174,95.4741,95.385,95.4579,6400.0
2007-05-24 13:25:00,117.82,117.82,117.59,117.64,9700.0,95.4417,95.4417,95.2554,95.2959,9700.0
2007-05-24 13:30:00,117.65,117.75,117.59,117.66,14400.0,95.304,95.385,95.2554,95.3121,14400.0
2007-05-24 13:35:00,117.66,117.7,117.5,117.5,10000.0,95.3121,95.3445,95.1825,95.1825,10000.0
2007-05-24 13:40:00,117.47,117.47,117.27,117.33,23700.0,95.1582,95.1582,94.9962,95.0448,23700.0
2007-05-24 13:45:00,117.4,117.57,117.38,117.39,7800.0,95.1015,95.2392,95.0853,95.0934,7800.0
2007-05-24 13:50:00,117.42,117.51,117.32,117.42,11500.0,95.1177,95.1906,95.0367,95.1177,11500.0
2007-05-24 13:55:00,117.43,117.54,117.38,117.52,11800.0,95.1258,95.2149,95.0853,95.1987,11800.0
2007-05-24 14:00:00,117.59,117.75,117.53,117.7,20900.0,95.2554,95.385,95.2068,95.3445,20900.0
2007-05-24 14:05:00,117.69,117.72,117.5,117.66,11300.0,95.3364,95.3607,95.1825,95.3121,11300.0
2007-05-24 14:10:00,117.66,117.71,117.32,117.38,9600.0,95.3121,95.3526,95.0367,95.0853,9600.0
2007-05-24 14:15:00,117.38,117.7,117.38,117.61,31900.0,95.0853,95.3445,95.0853,95.2716,31900.0
2007-05-24 14:20:00,117.62,117.76,117.62,117.69,21000.0,95.2797,95.3931,95.2797,95.3364,21000.0
2007-05-24 14:25:00,117.68,117.75,117.43,117.54,13600.0,95.3283,95.385,95.1258,95.2149,13600.0
2007-05-24 14:30:00,117.56,117.77,117.44,117.74,22000.0,95.2311,95.4012,95.1339,95.3769,22000.0
2007-05-24 14:35:00,117.74,117.74,117.42,117.44,19200.0,95.3769,95.3769,95.1177,95.1339,19200.0
2007-05-24 14:40:00,117.39,117.59,117.38,117.55,25200.0,95.0934,95.2554,95.0853,95.223,25200.0
2007-05-24 14:45:00,117.54,117.54,117.31,117.37,27500.0,95.2149,95.2149,95.0286,95.0772,27500.0
2007-05-24 14:50:00,117.36,117.45,117.25,117.25,15500.0,95.0691,95.142,94.98,94.98,15500.0
2007-05-24 14:55:00,117.27,117.27,116.87,116.96,14800.0,94.9962,94.9962,94.6721,94.7451,14800.0
2007-05-24 15:00:00,116.96,117.43,116.96,117.22,14700.0,94.7451,95.1258,94.7451,94.9557,14700.0
2007-05-24 15:05:00,117.2,117.28,116.87,117.16,28700.0,94.9395,95.0043,94.6721,94.9071,28700.0
2007-05-24 15:10:00,117.16,117.24,116.85,117.11,23200.0,94.9071,94.9719,94.6559,94.8666,23200.0
2007-05-24 15:15:00,117.1,117.17,116.7,116.78,11000.0,94.8585,94.9152,94.5344,94.5992,11000.0
2007-05-24 15:20:00,116.81,117.06,116.81,116.97,19700.0,94.6235,94.8261,94.6235,94.7532,19700.0
2007-05-24 15:25:00,116.96,116.99,116.78,116.83,47600.0,94.7451,94.7694,94.5992,94.6397,47600.0
2007-05-24 15:30:00,116.86,116.98,116.78,116.88,23700.0,94.664,94.7613,94.5992,94.6802,23700.0
2007-05-24 15:35:00,116.84,116.84,116.52,116.54,26900.0,94.6478,94.6478,94.3886,94.4048,26900.0
2007-05-24 15:40:00,116.54,116.71,116.47,116.5,33200.0,94.4048,94.5425,94.3481,94.3724,33200.0
2007-05-24 15:45:00,116.56,116.58,116.44,116.58,26900.0,94.421,94.4372,94.3238,94.4372,26900.0
2007-05-24 15:50:00,116.58,116.65,116.44,116.5,30900.0,94.4372,94.4939,94.3238,94.3724,30900.0
2007-05-24 15:55:00,116.5,116.71,116.47,116.71,27300.0,94.3724,94.5425,94.3481,94.5425,27300.0
2007-05-25 09:30:00,117.5,117.89,117.5,117.65,6800.0,95.1825,95.4984,95.1825,95.304,6800.0
2007-05-25 09:35:00,117.65,117.78,117.36,117.7,6100.0,95.304,95.4093,95.0691,95.3445,6100.0
2007-05-25 09:40:00,117.7,118.27,117.57,117.99,10400.0,95.3445,95.8062,95.2392,95.5794,10400.0
2007-05-25 09:45:00,117.92,118.29,117.92,118.16,5200.0,95.5227,95.8224,95.5227,95.7171,5200.0
2007-05-25 09:50:00,118.16,118.47,117.67,117.75,13800.0,95.7171,95.9682,95.3202,95.385,13800.0
2007-05-25 09:55:00,117.74,117.74,117.36,117.36,6900.0,95.3769,95.3769,95.0691,95.0691,6900.0
2007-05-25 10:00:00,117.25,117.38,116.72,116.85,16300.0,94.98,95.0853,94.5506,94.6559,16300.0
2007-05-25 10:05:00,116.83,117.19,116.57,117.19,8900.0,94.6397,94.9314,94.4291,94.9314,8900.0
2007-05-25 10:10:00,117.19,117.71,117.1,117.55,10300.0,94.9314,95.3526,94.8585,95.223,10300.0
2007-05-25 10:15:00,117.55,117.55,117.31,117.33,22100.0,95.223,95.223,95.0286,95.0448,22100.0
2007-05-25 10:20:00,117.33,117.35,117.21,117.27,13100.0,95.0448,95.061,94.9476,94.9962,13100.0
2007-05-25 10:25:00,117.25,117.7,117.25,117.7,7600.0,94.98,95.3445,94.98,95.3445,7600.0
2007-05-25 10:30:00,117.66,117.87,117.65,117.71,10100.0,95.3121,95.4822,95.304,95.3526,10100.0
2007-05-25 10:35:00,117.74,117.85,117.68,117.85,9200.0,95.3769,95.466,95.3283,95.466,9200.0
2007-05-25 10:40:00,117.86,117.91,117.73,117.77,6700.0,95.4741,95.5146,95.3688,95.4012,6700.0
2007-05-25 10:45:00,117.7,117.7,117.28,117.29,5300.0,95.3445,95.3445,95.0043,95.0124,5300.0
2007-05-25 10:50:00,117.29,117.32,117.16,117.3,4800.0,95.0124,95.0367,94.9071,95.0205,4800.0
2007-05-25 10:55:00,117.25,117.29,117.0,117.08,8900.0,94.98,95.0124,94.7775,94.8423,8900.0
2007-05-25 11:00:00,117.14,117.32,117.08,117.24,5500.0,94.8909,95.0367,94.8423,94.9719,5500.0
2007-05-25 11:05:00,117.25,117.25,116.95,116.99,4500.0,94.98,94.98,94.737,94.7694,4500.0
2007-05-25 11:10:00,117.04,117.04,116.97,116.99,3200.0,94.8099,94.8099,94.7532,94.7694,3200.0
2007-05-25 11:15:00,116.99,117.13,116.99,117.09,6600.0,94.7694,94.8828,94.7694,94.8504,6600.0
2007-05-25 11:20:00,117.06,117.08,116.99,117.0,5200.0,94.8261,94.8423,94.7694,94.7775,5200.0
2007-05-25 11:25:00,116.99,116.99,116.95,116.99,3100.0,94.7694,94.7694,94.737,94.7694,3100.0
2007-05-25 11:30:00,116.99,117.18,116.97,117.13,3900.0,94.7694,94.9233,94.7532,94.8828,3900.0
2007-05-25 11:35:00,117.08,117.1,117.05,117.06,5300.0,94.8423,94.8585,94.818,94.8261,5300.0
2007-05-25 11:40:00,117.07,117.07,116.9,116.9,3100.0,94.8342,94.8342,94.6964,94.6964,3100.0
2007-05-25 11:45:00,116.86,116.86,116.56,116.65,8800.0,94.664,94.664,94.421,94.4939,8800.0
2007-05-25 11:50:00,116.69,116.8,116.68,116.73,4600.0,94.5263,94.6154,94.5182,94.5587,4600.0
2007-05-25 11:55:00,116.67,116.8,116.61,116.8,3600.0,94.5101,94.6154,94.4615,94.6154,3600.0
2007-05-25 12:00:00,116.8,116.83,116.7,116.7,2200.0,94.6154,94.6397,94.5344,94.5344,2200.0
2007-05-25 12:05:00,116.68,116.68,116.65,116.65,5000.0,94.5182,94.5182,94.4939,94.4939,5000.0
2007-05-25 12:10:00,116.65,116.66,116.34,116.41,8000.0,94.4939,94.502,94.2428,94.2995,8000.0
2007-05-25 12:15:00,116.43,116.43,116.35,116.38,1200.0,94.3157,94.3157,94.2509,94.2752,1200.0
2007-05-25 12:20:00,116.38,116.46,116.38,116.46,3600.0,94.2752,94.34,94.2752,94.34,3600.0
2007-05-25 12:25:00,116.49,116.5,116.35,116.35,4400.0,94.3643,94.3724,94.2509,94.2509,4400.0
2007-05-25 12:30:00,116.33,116.36,116.24,116.28,2400.0,94.2347,94.259,94.1618,94.1942,2400.0
2007-05-25 12:35:00,116.28,116.54,116.28,116.52,5000.0,94.1942,94.4048,94.1942,94.3886,5000.0
2007-05-25 12:40:00,116.54,116.54,116.34,116.36,2800.0,94.4048,94.4048,94.2428,94.259,2800.0
2007-05-25 12:45:00,116.35,116.46,116.35,116.46,2000.0,94.2509,94.34,94.2509,94.34,2000.0
2007-05-25 12:50:00,116.47,116.47,116.43,116.43,800.0,94.3481,94.3481,94.3157,94.3157,800.0
2007-05-25 12:55:00,116.44,116.6,116.44,116.5,3200.0,94.3238,94.4534,94.3238,94.3724,3200.0
2007-05-25 13:00:00,116.51,116.75,116.51,116.75,4300.0,94.3805,94.5749,94.3805,94.5749,4300.0
2007-05-25 13:05:00,116.75,116.8,116.73,116.79,3000.0,94.5749,94.6154,94.5587,94.6073,3000.0
2007-05-25 13:10:00,116.77,116.94,116.77,116.9,4500.0,94.5911,94.7289,94.5911,94.6964,4500.0
2007-05-25 13:15:00,116.91,117.04,116.91,117.04,2200.0,94.7045,94.8099,94.7045,94.8099,2200.0
2007-05-25 13:20:00,116.99,117.02,116.96,117.01,1700.0,94.7694,94.7937,94.7451,94.7856,1700.0
2007-05-25 13:25:00,116.97,116.97,116.97,116.97,400.0,94.7532,94.7532,94.7532,94.7532,400.0
2007-05-25 13:30:00,116.95,116.96,116.94,116.95,3300.0,94.737,94.7451,94.7289,94.737,3300.0
2007-05-25 13:35:00,116.95,116.95,116.88,116.94,1000.0,94.737,94.737,94.6802,94.7289,1000.0
2007-05-25 13:40:00,116.9,116.91,116.9,116.91,2000.0,94.6964,94.7045,94.6964,94.7045,2000.0
2007-05-25 13:45:00,116.91,116.91,116.75,116.75,4000.0,94.7045,94.7045,94.5749,94.5749,4000.0
2007-05-25 13:50:00,116.76,116.76,116.67,116.67,1100.0,94.583,94.583,94.5101,94.5101,1100.0
2007-05-25 13:55:00,116.72,116.75,116.72,116.74,3000.0,94.5506,94.5749,94.5506,94.5668,3000.0
2007-05-25 14:00:00,116.74,117.0,116.74,116.98,5900.0,94.5668,94.7775,94.5668,94.7613,5900.0
2007-05-25 14:05:00,116.92,116.92,116.75,116.75,4900.0,94.7127,94.7127,94.5749,94.5749,4900.0
2007-05-25 14:10:00,116.74,116.83,116.73,116.83,2000.0,94.5668,94.6397,94.5587,94.6397,2000.0
2007-05-25 14:15:00,116.79,116.79,116.64,116.75,2600.0,94.6073,94.6073,94.4858,94.5749,2600.0
2007-05-25 14:20:00,116.76,117.0,116.76,117.0,2400.0,94.583,94.7775,94.583,94.7775,2400.0
2007-05-25 14:25:00,117.0,117.01,116.95,116.97,4900.0,94.7775,94.7856,94.737,94.7532,4900.0
2007-05-25 14:30:00,116.97,116.97,116.96,116.96,1900.0,94.7532,94.7532,94.7451,94.7451,1900.0
2007-05-25 14:35:00,116.97,117.03,116.97,117.03,5000.0,94.7532,94.8018,94.7532,94.8018,5000.0
2007-05-25 14:40:00,117.03,117.27,117.01,117.27,5500.0,94.8018,94.9962,94.7856,94.9962,5500.0
2007-05-25 14:45:00,117.27,117.31,117.27,117.29,3600.0,94.9962,95.0286,94.9962,95.0124,3600.0
2007-05-25 14:50:00,117.29,117.29,117.03,117.17,5100.0,95.0124,95.0124,94.8018,94.9152,5100.0
2007-05-25 14:55:00,117.24,117.34,117.17,117.32,2400.0,94.9719,95.0529,94.9152,95.0367,2400.0
2007-05-25 15:00:00,117.29,117.29,117.22,117.22,1900.0,95.0124,95.0124,94.9557,94.9557,1900.0
2007-05-25 15:05:00,117.21,117.29,117.17,117.29,2900.0,94.9476,95.0124,94.9152,95.0124,2900.0
2007-05-25 15:10:00,117.29,117.4,117.19,117.2,3800.0,95.0124,95.1015,94.9314,94.9395,3800.0
2007-05-25 15:15:00,117.21,117.24,117.15,117.16,2600.0,94.9476,94.9719,94.899,94.9071,2600.0
2007-05-25 15:20:00,117.12,117.16,117.02,117.16,5100.0,94.8747,94.9071,94.7937,94.9071,5100.0
2007-05-25 15:25:00,117.16,117.3,117.15,117.16,2900.0,94.9071,95.0205,94.899,94.9071,2900.0
2007-05-25 15:30:00,117.17,117.28,117.16,117.28,2000.0,94.9152,95.0043,94.9071,95.0043,2000.0
2007-05-25 15:35:00,117.34,117.38,117.25,117.38,9100.0,95.0529,95.0853,94.98,95.0853,9100.0
2007-05-25 15:40:00,117.42,117.43,117.36,117.39,2400.0,95.1177,95.1258,95.0691,95.0934,2400.0
2007-05-25 15:45:00,117.33,117.39,117.32,117.37,4000.0,95.0448,95.0934,95.0367,95.0772,4000.0
2007-05-25 15:50:00,117.37,117.42,117.35,117.41,7300.0,95.0772,95.1177,95.061,95.1096,7300.0
2007-05-25 15:55:00,117.41,117.43,117.33,117.34,9200.0,95.1096,95.1258,95.0448,95.0529,9200.0
2007-05-29 09:30:00,117.52,118.12,117.52,118.12,7100.0,95.1987,95.6847,95.1987,95.6847,7100.0
2007-05-29 09:35:00,117.92,118.15,117.47,117.5,6100.0,95.5227,95.709,95.1582,95.1825,6100.0
2007-05-29 09:40:00,117.67,118.1,117.67,118.1,4300.0,95.3202,95.6685,95.3202,95.6685,4300.0
2007-05-29 09:45:00,118.06,118.19,117.9,118.07,8700.0,95.6361,95.7414,95.5065,95.6442,8700.0
2007-05-29 09:50:00,118.22,118.63,118.22,118.63,3700.0,95.7657,96.0979,95.7657,96.0979,3700.0
2007-05-29 09:55:00,118.63,118.84,118.61,118.73,9100.0,96.0979,96.268,96.0817,96.1789,9100.0
2007-05-29 10:00:00,118.8,118.94,118.73,118.88,11800.0,96.2356,96.349,96.1789,96.3004,11800.0
2007-05-29 10:05:00,118.86,118.97,118.37,118.7,13900.0,96.2842,96.3733,95.8872,96.1546,13900.0
2007-05-29 10:10:00,118.75,118.85,118.55,118.85,6100.0,96.1951,96.2761,96.0331,96.2761,6100.0
2007-05-29 10:15:00,118.83,118.88,118.61,118.8,5700.0,96.2599,96.3004,96.0817,96.2356,5700.0
2007-05-29 10:20:00,118.8,118.84,118.23,118.23,7600.0,96.2356,96.268,95.7738,95.7738,7600.0
2007-05-29 10:25:00,118.16,118.24,118.12,118.19,8800.0,95.7171,95.7819,95.6847,95.7414,8800.0
2007-05-29 10:30:00,118.23,118.43,118.13,118.14,12800.0,95.7738,95.9358,95.6928,95.7009,12800.0
2007-05-29 10:35:00,118.15,118.22,118.15,118.2,11300.0,95.709,95.7657,95.709,95.7495,11300.0
2007-05-29 10:40:00,118.2,118.32,117.93,117.93,7600.0,95.7495,95.8467,95.5308,95.5308,7600.0
2007-05-29 10:45:00,117.95,118.46,117.88,118.39,11600.0,95.547,95.9601,95.4903,95.9034,11600.0
2007-05-29 10:50:00,118.34,118.57,118.28,118.32,10700.0,95.8629,96.0493,95.8143,95.8467,10700.0
2007-05-29 10:55:00,118.31,118.31,118.08,118.08,4000.0,95.8386,95.8386,95.6523,95.6523,4000.0
2007-05-29 11:00:00,118.1,118.1,117.92,117.97,9700.0,95.6685,95.6685,95.5227,95.5632,9700.0
2007-05-29 11:05:00,117.99,117.99,117.73,117.75,4500.0,95.5794,95.5794,95.3688,95.385,4500.0
2007-05-29 11:10:00,117.77,118.0,117.77,117.91,11700.0,95.4012,95.5875,95.4012,95.5146,11700.0
2007-05-29 11:15:00,117.92,118.0,117.84,117.94,4400.0,95.5227,95.5875,95.4579,95.5389,4400.0
2007-05-29 11:20:00,117.89,117.99,117.79,117.99,4200.0,95.4984,95.5794,95.4174,95.5794,4200.0
2007-05-29 11:25:00,118.0,118.3,117.99,118.3,7900.0,95.5875,95.8305,95.5794,95.8305,7900.0
2007-05-29 11:30:00,118.3,118.4,118.3,118.39,4400.0,95.8305,95.9115,95.8305,95.9034,4400.0
2007-05-29 11:35:00,118.31,118.35,118.24,118.31,4800.0,95.8386,95.871,95.7819,95.8386,4800.0
2007-05-29 11:40:00,118.33,118.37,118.29,118.32,3300.0,95.8548,95.8872,95.8224,95.8467,3300.0
2007-05-29 11:45:00,118.36,118.4,117.9,117.93,7600.0,95.8791,95.9115,95.5065,95.5308,7600.0
2007-05-29 11:50:00,117.93,118.17,117.93,118.08,3500.0,95.5308,95.7252,95.5308,95.6523,3500.0
2007-05-29 11:55:00,118.03,118.07,117.58,117.58,4800.0,95.6118,95.6442,95.2473,95.2473,4800.0
2007-05-29 12:00:00,117.6,117.75,117.42,117.49,8100.0,95.2635,95.385,95.1177,95.1744,8100.0
2007-05-29 12:05:00,117.49,117.63,117.49,117.49,2900.0,95.1744,95.2878,95.1744,95.1744,2900.0
2007-05-29 12:10:00,117.47,117.47,117.19,117.19,3900.0,95.1582,95.1582,94.9314,94.9314,3900.0
2007-05-29 12:15:00,117.18,117.18,117.08,117.15,3900.0,94.9233,94.9233,94.8423,94.899,3900.0
2007-05-29 12:20:00,117.19,117.23,117.08,117.13,1700.0,94.9314,94.9638,94.8423,94.8828,1700.0
2007-05-29 12:25:00,117.19,117.2,117.14,117.2,2500.0,94.9314,94.9395,94.8909,94.9395,2500.0
2007-05-29 12:30:00,117.13,117.52,117.12,117.33,5700.0,94.8828,95.1987,94.8747,95.0448,5700.0
2007-05-29 12:35:00,117.36,117.41,117.29,117.29,3300.0,95.0691,95.1096,95.0124,95.0124,3300.0
2007-05-29 12:40:00,117.26,117.36,117.23,117.36,3200.0,94.9881,95.0691,94.9638,95.0691,3200.0
2007-05-29 12:45:00,117.36,117.41,117.3,117.33,2100.0,95.0691,95.1096,95.0205,95.0448,2100.0
2007-05-29 12:50:00,117.31,117.38,117.31,117.38,1400.0,95.0286,95.0853,95.0286,95.0853,1400.0
2007-05-29 12:55:00,117.4,117.51,117.31,117.51,5300.0,95.1015,95.1906,95.0286,95.1906,5300.0
2007-05-29 13:00:00,117.54,117.54,117.38,117.44,2600.0,95.2149,95.2149,95.0853,95.1339,2600.0
2007-05-29 13:05:00,117.43,117.64,117.43,117.44,3400.0,95.1258,95.2959,95.1258,95.1339,3400.0
2007-05-29 13:10:00,117.45,117.7,117.45,117.48,5700.0,95.142,95.3445,95.142,95.1663,5700.0
2007-05-29 13:15:00,117.47,117.48,117.3,117.33,4000.0,95.1582,95.1663,95.0205,95.0448,4000.0
2007-05-29 13:20:00,117.31,117.31,116.95,116.99,7600.0,95.0286,95.0286,94.737,94.7694,7600.0
2007-05-29 13:25:00,116.92,117.21,116.87,117.09,7000.0,94.7127,94.9476,94.6721,94.8504,7000.0
2007-05-29 13:30:00,117.2,117.2,117.04,117.13,2000.0,94.9395,94.9395,94.8099,94.8828,2000.0
2007-05-29 13:35:00,117.1,117.13,116.86,116.86,1800.0,94.8585,94.8828,94.664,94.664,1800.0
2007-05-29 13:40:00,116.86,116.99,116.78,116.89,6000.0,94.664,94.7694,94.5992,94.6883,6000.0
2007-05-29 13:45:00,116.93,116.93,116.81,116.85,1700.0,94.7208,94.7208,94.6235,94.6559,1700.0
2007-05-29 13:50:00,116.83,116.95,116.83,116.95,4000.0,94.6397,94.737,94.6397,94.737,4000.0
2007-05-29 13:55:00,117.02,117.1,117.0,117.1,900.0,94.7937,94.8585,94.7775,94.8585,900.0
2007-05-29 14:00:00,117.08,117.08,116.68,116.79,5600.0,94.8423,94.8423,94.5182,94.6073,5600.0
2007-05-29 14:05:00,116.85,117.09,116.85,117.07,4400.0,94.6559,94.8504,94.6559,94.8342,4400.0
2007-05-29 14:10:00,117.08,117.11,116.87,117.1,5300.0,94.8423,94.8666,94.6721,94.8585,5300.0
2007-05-29 14:15:00,117.12,117.28,116.88,117.0,7600.0,94.8747,95.0043,94.6802,94.7775,7600.0
2007-05-29 14:20:00,117.12,117.14,117.07,117.07,2300.0,94.8747,94.8909,94.8342,94.8342,2300.0
2007-05-29 14:25:00,117.08,117.09,116.85,117.06,4400.0,94.8423,94.8504,94.6559,94.8261,4400.0
2007-05-29 14:30:00,117.09,117.09,116.88,116.98,3300.0,94.8504,94.8504,94.6802,94.7613,3300.0
2007-05-29 14:35:00,116.98,117.16,116.94,117.14,6100.0,94.7613,94.9071,94.7289,94.8909,6100.0
2007-05-29 14:40:00,117.12,117.38,117.12,117.25,6400.0,94.8747,95.0853,94.8747,94.98,6400.0
2007-05-29 14:45:00,117.32,117.43,117.15,117.43,2900.0,95.0367,95.1258,94.899,95.1258,2900.0
2007-05-29 14:50:00,117.41,117.41,117.2,117.3,4600.0,95.1096,95.1096,94.9395,95.0205,4600.0
2007-05-29 14:55:00,117.21,117.39,117.2,117.22,4500.0,94.9476,95.0934,94.9395,94.9557,4500.0
2007-05-29 15:00:00,117.23,117.48,117.23,117.48,8500.0,94.9638,95.1663,94.9638,95.1663,8500.0
2007-05-29 15:05:00,117.44,117.48,117.33,117.43,7000.0,95.1339,95.1663,95.0448,95.1258,7000.0
2007-05-29 15:10:00,117.43,117.74,117.41,117.74,10500.0,95.1258,95.3769,95.1096,95.3769,10500.0
2007-05-29 15:15:00,117.75,117.9,117.68,117.82,11000.0,95.385,95.5065,95.3283,95.4417,11000.0
2007-05-29 15:20:00,117.82,117.86,117.57,117.8,12000.0,95.4417,95.4741,95.2392,95.4255,12000.0
2007-05-29 15:25:00,117.8,117.84,117.73,117.73,5100.0,95.4255,95.4579,95.3688,95.3688,5100.0
2007-05-29 15:30:00,117.74,117.74,117.52,117.67,10700.0,95.3769,95.3769,95.1987,95.3202,10700.0
2007-05-29 15:35:00,117.63,117.8,117.62,117.73,5100.0,95.2878,95.4255,95.2797,95.3688,5100.0
2007-05-29 15:40:00,117.72,118.09,117.72,118.08,16200.0,95.3607,95.6604,95.3607,95.6523,16200.0
2007-05-29 15:45:00,118.08,118.12,117.98,118.08,11800.0,95.6523,95.6847,95.5713,95.6523,11800.0
2007-05-29 15:50:00,118.08,118.2,117.85,118.05,15400.0,95.6523,95.7495,95.466,95.628,15400.0
2007-05-29 15:55:00,118.03,118.04,117.92,117.95,10900.0,95.6118,95.6199,95.5227,95.547,10900.0
2007-05-30 09:30:00,117.62,117.76,117.15,117.22,4600.0,95.2797,95.3931,94.899,94.9557,4600.0
2007-05-30 09:35:00,117.22,117.65,117.22,117.6,2400.0,94.9557,95.304,94.9557,95.2635,2400.0
2007-05-30 09:40:00,117.61,117.62,117.34,117.34,6900.0,95.2716,95.2797,95.0529,95.0529,6900.0
2007-05-30 09:45:00,117.37,117.5,117.0,117.28,10600.0,95.0772,95.1825,94.7775,95.0043,10600.0
2007-05-30 09:50:00,117.07,117.14,116.95,117.14,7100.0,94.8342,94.8909,94.737,94.8909,7100.0
2007-05-30 09:55:00,117.08,117.15,116.47,116.97,20300.0,94.8423,94.899,94.3481,94.7532,20300.0
2007-05-30 10:00:00,116.97,117.11,116.84,117.0,8400.0,94.7532,94.8666,94.6478,94.7775,8400.0
2007-05-30 10:05:00,117.01,117.01,116.67,117.0,10100.0,94.7856,94.7856,94.5101,94.7775,10100.0
2007-05-30 10:10:00,117.0,117.47,117.0,117.47,6500.0,94.7775,95.1582,94.7775,95.1582,6500.0
2007-05-30 10:15:00,117.47,117.89,117.3,117.56,17700.0,95.1582,95.4984,95.0205,95.2311,17700.0
2007-05-30 10:20:00,117.49,117.56,117.2,117.34,8900.0,95.1744,95.2311,94.9395,95.0529,8900.0
2007-05-30 10:25:00,117.34,117.34,117.07,117.11,6800.0,95.0529,95.0529,94.8342,94.8666,6800.0
2007-05-30 10:30:00,117.06,117.37,116.92,117.19,10800.0,94.8261,95.0772,94.7127,94.9314,10800.0
2007-05-30 10:35:00,117.2,117.46,117.18,117.4,7200.0,94.9395,95.1501,94.9233,95.1015,7200.0
2007-05-30 10:40:00,117.4,117.82,117.33,117.74,9600.0,95.1015,95.4417,95.0448,95.3769,9600.0
2007-05-30 10:45:00,117.76,118.38,117.76,118.38,14200.0,95.3931,95.8953,95.3931,95.8953,14200.0
2007-05-30 10:50:00,118.34,118.37,118.13,118.37,8400.0,95.8629,95.8872,95.6928,95.8872,8400.0
2007-05-30 10:55:00,118.43,118.47,118.24,118.41,9200.0,95.9358,95.9682,95.7819,95.9196,9200.0
2007-05-30 11:00:00,118.42,118.6,118.41,118.55,8600.0,95.9277,96.0736,95.9196,96.0331,8600.0
2007-05-30 11:05:00,118.58,118.82,118.57,118.57,9000.0,96.0574,96.2518,96.0493,96.0493,9000.0
2007-05-30 11:10:00,118.56,118.68,118.41,118.44,4900.0,96.0412,96.1384,95.9196,95.9439,4900.0
2007-05-30 11:15:00,118.48,118.71,118.44,118.7,7700.0,95.9763,96.1627,95.9439,96.1546,7700.0
2007-05-30 11:20:00,118.78,119.09,118.78,118.98,22800.0,96.2194,96.4705,96.2194,96.3814,22800.0
2007-05-30 11:25:00,118.94,119.0,118.85,118.97,11400.0,96.349,96.3976,96.2761,96.3733,11400.0
2007-05-30 11:30:00,118.97,119.06,118.96,119.01,8800.0,96.3733,96.4462,96.3652,96.4057,8800.0
2007-05-30 11:35:00,119.01,119.1,118.8,118.83,11500.0,96.4057,96.4786,96.2356,96.2599,11500.0
2007-05-30 11:40:00,118.83,119.13,118.83,119.06,3800.0,96.2599,96.5029,96.2599,96.4462,3800.0
2007-05-30 11:45:00,119.08,119.09,118.81,118.82,11000.0,96.4624,96.4705,96.2437,96.2518,11000.0
2007-05-30 11:50:00,118.8,118.97,118.79,118.8,8600.0,96.2356,96.3733,96.2275,96.2356,8600.0
2007-05-30 11:55:00,118.78,118.78,118.5,118.57,12100.0,96.2194,96.2194,95.9926,96.0493,12100.0
2007-05-30 12:00:00,118.59,118.75,118.59,118.75,12100.0,96.0655,96.1951,96.0655,96.1951,12100.0
2007-05-30 12:05:00,118.71,118.83,118.68,118.7,13900.0,96.1627,96.2599,96.1384,96.1546,13900.0
2007-05-30 12:10:00,118.83,119.05,118.83,119.05,4200.0,96.2599,96.4381,96.2599,96.4381,4200.0
2007-05-30 12:15:00,119.05,119.41,119.05,119.26,10300.0,96.4381,96.7297,96.4381,96.6082,10300.0
2007-05-30 12:20:00,119.28,119.63,119.28,119.51,11700.0,96.6244,96.9079,96.6244,96.8107,11700.0
2007-05-30 12:25:00,119.55,119.79,119.52,119.65,9900.0,96.8431,97.0375,96.8188,96.9241,9900.0
2007-05-30 12:30:00,119.73,119.73,119.56,119.57,5300.0,96.9889,96.9889,96.8512,96.8593,5300.0
2007-05-30 12:35:00,119.55,119.58,119.45,119.56,11200.0,96.8431,96.8674,96.7621,96.8512,11200.0
2007-05-30 12:40:00,119.54,119.65,119.51,119.54,9000.0,96.835,96.9241,96.8107,96.835,9000.0
2007-05-30 12:45:00,119.56,119.91,119.47,119.91,22000.0,96.8512,97.1347,96.7783,97.1347,22000.0
2007-05-30 12:50:00,119.91,119.97,119.8,119.8,18800.0,97.1347,97.1833,97.0456,97.0456,18800.0
2007-05-30 12:55:00,119.8,119.84,119.69,119.74,22800.0,97.0456,97.078,96.9565,96.997,22800.0
2007-05-30 13:00:00,119.65,119.72,119.57,119.65,6100.0,96.9241,96.9808,96.8593,96.9241,6100.0
2007-05-30 13:05:00,119.65,119.76,119.65,119.75,9700.0,96.9241,97.0132,96.9241,97.0051,9700.0
2007-05-30 13:10:00,119.75,119.82,119.73,119.82,6200.0,97.0051,97.0618,96.9889,97.0618,6200.0
2007-05-30 13:15:00,119.82,119.95,119.82,119.95,11500.0,97.0618,97.1671,97.0618,97.1671,11500.0
2007-05-30 13:20:00,119.96,119.98,119.9,119.91,6000.0,97.1752,97.1914,97.1266,97.1347,6000.0
2007-05-30 13:25:00,119.94,119.99,119.93,119.99,4900.0,97.159,97.1995,97.1509,97.1995,4900.0
2007-05-30 13:30:00,119.99,120.12,119.94,119.98,46600.0,97.1995,97.3049,97.159,97.1914,46600.0
2007-05-30 13:35:00,119.98,119.99,119.42,119.43,5500.0,97.1914,97.1995,96.7378,96.7459,5500.0
2007-05-30 13:40:00,119.37,119.53,119.22,119.35,16700.0,96.6973,96.8269,96.5758,96.6811,16700.0
2007-05-30 13:45:00,119.35,119.56,119.23,119.56,10600.0,96.6811,96.8512,96.5839,96.8512,10600.0
2007-05-30 13:50:00,119.56,119.56,119.29,119.38,4000.0,96.8512,96.8512,96.6325,96.7054,4000.0
2007-05-30 13:55:00,119.29,119.46,119.02,119.46,9600.0,96.6325,96.7702,96.4138,96.7702,9600.0
2007-05-30 14:00:00,119.52,119.75,119.22,119.49,15300.0,96.8188,97.0051,96.5758,96.7945,15300.0
2007-05-30 14:05:00,119.4,119.65,119.12,119.24,22600.0,96.7216,96.9241,96.4948,96.592,22600.0
2007-05-30 14:10:00,119.42,119.55,119.14,119.28,25200.0,96.7378,96.8431,96.511,96.6244,25200.0
2007-05-30 14:15:00,119.28,119.41,119.0,119.25,17600.0,96.6244,96.7297,96.3976,96.6001,17600.0
2007-05-30 14:20:00,119.25,119.29,118.86,119.25,17500.0,96.6001,96.6325,96.2842,96.6001,17500.0
2007-05-30 14:25:00,119.25,119.56,119.15,119.48,20000.0,96.6001,96.8512,96.5191,96.7864,20000.0
2007-05-30 14:30:00,119.44,119.79,119.26,119.57,22600.0,96.754,97.0375,96.6082,96.8593,22600.0
2007-05-30 14:35:00,119.58,119.96,119.57,119.7,26000.0,96.8674,97.1752,96.8593,96.9646,26000.0
2007-05-30 14:40:00,119.84,120.0,119.81,119.96,8300.0,97.078,97.2076,97.0537,97.1752,8300.0
2007-05-30 14:45:00,119.96,119.99,119.73,119.73,7700.0,97.1752,97.1995,96.9889,96.9889,7700.0
2007-05-30 14:50:00,119.8,120.09,119.8,120.0,10000.0,97.0456,97.2806,97.0456,97.2076,10000.0
2007-05-30 14:55:00,119.94,120.0,119.88,119.99,8500.0,97.159,97.2076,97.1104,97.1995,8500.0
2007-05-30 15:00:00,119.99,120.05,119.82,119.93,9900.0,97.1995,97.2481,97.0618,97.1509,9900.0
2007-05-30 15:05:00,119.86,119.9,119.65,119.9,12400.0,97.0942,97.1266,96.9241,97.1266,12400.0
2007-05-30 15:10:00,119.9,119.95,119.82,119.82,7000.0,97.1266,97.1671,97.0618,97.0618,7000.0
2007-05-30 15:15:00,119.78,119.94,119.78,119.92,11300.0,97.0294,97.159,97.0294,97.1428,11300.0
2007-05-30 15:20:00,119.94,119.95,119.78,119.8,8800.0,97.159,97.1671,97.0294,97.0456,8800.0
2007-05-30 15:25:00,119.82,119.94,119.81,119.83,8400.0,97.0618,97.159,97.0537,97.0699,8400.0
2007-05-30 15:30:00,119.88,120.1,119.88,120.01,18600.0,97.1104,97.2887,97.1104,97.2157,18600.0
2007-05-30 15:35:00,120.03,120.21,119.93,120.06,9700.0,97.2319,97.3778,97.1509,97.2563,9700.0
2007-05-30 15:40:00,120.06,120.46,120.03,120.41,18700.0,97.2563,97.5803,97.2319,97.5398,18700.0
2007-05-30 15:45:00,120.34,120.49,119.95,119.96,21700.0,97.4831,97.6046,97.1671,97.1752,21700.0
2007-05-30 15:50:00,120.0,120.12,119.89,120.03,23800.0,97.2076,97.3049,97.1185,97.2319,23800.0
2007-05-30 15:55:00,120.03,120.11,119.87,120.1,38700.0,97.2319,97.2968,97.1023,97.2887,38700.0
2007-05-31 09:30:00,120.22,120.45,119.52,119.62,19600.0,97.3859,97.5722,96.8188,96.8998,19600.0
2007-05-31 09:35:00,119.9,120.31,119.68,120.25,4100.0,97.1266,97.4588,96.9484,97.4102,4100.0
2007-05-31 09:40:00,120.31,120.96,120.21,120.93,15300.0,97.4588,97.9853,97.3778,97.961,15300.0
2007-05-31 09:45:00,120.87,121.11,120.7,120.72,8000.0,97.9124,98.1068,97.7747,97.7909,8000.0
2007-05-31 09:50:00,120.8,120.96,120.8,120.87,5700.0,97.8557,97.9853,97.8557,97.9124,5700.0
2007-05-31 09:55:00,120.79,120.8,120.6,120.62,5500.0,97.8476,97.8557,97.6937,97.7099,5500.0
2007-05-31 10:00:00,120.62,121.04,120.62,120.78,5700.0,97.7099,98.0501,97.7099,97.8395,5700.0
2007-05-31 10:05:00,120.76,120.99,120.76,120.82,3600.0,97.8233,98.0096,97.8233,97.8719,3600.0
2007-05-31 10:10:00,120.8,120.8,120.24,120.24,7200.0,97.8557,97.8557,97.4021,97.4021,7200.0
2007-05-31 10:15:00,120.28,120.57,120.28,120.51,6900.0,97.4345,97.6694,97.4345,97.6208,6900.0
2007-05-31 10:20:00,120.46,120.71,120.43,120.67,12600.0,97.5803,97.7828,97.556,97.7504,12600.0
2007-05-31 10:25:00,120.67,120.7,120.28,120.39,6900.0,97.7504,97.7747,97.4345,97.5236,6900.0
2007-05-31 10:30:00,120.37,120.5,120.19,120.44,9100.0,97.5074,97.6127,97.3616,97.5641,9100.0
2007-05-31 10:35:00,120.44,120.55,120.44,120.53,7900.0,97.5641,97.6532,97.5641,97.637,7900.0
2007-05-31 10:40:00,120.5,120.64,120.47,120.6,6800.0,97.6127,97.7261,97.5884,97.6937,6800.0
2007-05-31 10:45:00,120.65,120.83,120.6,120.77,3700.0,97.7342,97.88,97.6937,97.8314,3700.0
2007-05-31 10:50:00,120.75,120.75,120.58,120.58,4300.0,97.8152,97.8152,97.6775,97.6775,4300.0
2007-05-31 10:55:00,120.62,120.82,120.46,120.68,13400.0,97.7099,97.8719,97.5803,97.7585,13400.0
2007-05-31 11:00:00,120.69,120.69,120.34,120.34,3200.0,97.7666,97.7666,97.4831,97.4831,3200.0
2007-05-31 11:05:00,120.28,120.33,120.19,120.19,5700.0,97.4345,97.475,97.3616,97.3616,5700.0
2007-05-31 11:10:00,120.26,120.47,120.18,120.47,5000.0,97.4183,97.5884,97.3535,97.5884,5000.0
2007-05-31 11:15:00,120.43,120.5,120.14,120.45,4200.0,97.556,97.6127,97.3211,97.5722,4200.0
2007-05-31 11:20:00,120.36,120.5,120.21,120.27,10800.0,97.4993,97.6127,97.3778,97.4264,10800.0
2007-05-31 11:25:00,120.27,120.43,120.14,120.24,14000.0,97.4264,97.556,97.3211,97.4021,14000.0
2007-05-31 11:30:00,120.22,120.43,120.0,120.35,13800.0,97.3859,97.556,97.2076,97.4912,13800.0
2007-05-31 11:35:00,120.35,120.45,120.14,120.32,13400.0,97.4912,97.5722,97.3211,97.4669,13400.0
2007-05-31 11:40:00,120.3,120.45,120.09,120.26,15100.0,97.4507,97.5722,97.2806,97.4183,15100.0
2007-05-31 11:45:00,120.26,120.4,120.03,120.03,19100.0,97.4183,97.5317,97.2319,97.2319,19100.0
2007-05-31 11:50:00,120.09,120.17,119.99,120.05,10000.0,97.2806,97.3454,97.1995,97.2481,10000.0
2007-05-31 11:55:00,120.03,120.1,119.94,120.07,6500.0,97.2319,97.2887,97.159,97.2644,6500.0
2007-05-31 12:00:00,120.11,120.2,119.85,119.85,11400.0,97.2968,97.3697,97.0861,97.0861,11400.0
2007-05-31 12:05:00,119.8,119.86,119.73,119.76,11700.0,97.0456,97.0942,96.9889,97.0132,11700.0
2007-05-31 12:10:00,119.74,120.03,119.66,120.03,3600.0,96.997,97.2319,96.9322,97.2319,3600.0
2007-05-31 12:15:00,120.04,120.05,119.93,119.98,1600.0,97.24,97.2481,97.1509,97.1914,1600.0
2007-05-31 12:20:00,119.94,119.94,119.88,119.94,2700.0,97.159,97.159,97.1104,97.159,2700.0
2007-05-31 12:25:00,119.93,119.94,119.93,119.93,2200.0,97.1509,97.159,97.1509,97.1509,2200.0
2007-05-31 12:30:00,119.91,119.95,119.84,119.86,3900.0,97.1347,97.1671,97.078,97.0942,3900.0
2007-05-31 12:35:00,119.85,120.0,119.85,120.0,2100.0,97.0861,97.2076,97.0861,97.2076,2100.0
2007-05-31 12:40:00,120.0,120.0,119.92,119.98,1900.0,97.2076,97.2076,97.1428,97.1914,1900.0
2007-05-31 12:45:00,119.98,119.98,119.87,119.87,1900.0,97.1914,97.1914,97.1023,97.1023,1900.0
2007-05-31 12:50:00,119.85,119.85,119.72,119.77,2300.0,97.0861,97.0861,96.9808,97.0213,2300.0
2007-05-31 12:55:00,119.79,119.8,119.77,119.77,800.0,97.0375,97.0456,97.0213,97.0213,800.0
2007-05-31 13:00:00,119.78,119.8,119.7,119.71,6400.0,97.0294,97.0456,96.9646,96.9727,6400.0
2007-05-31 13:05:00,119.73,119.73,119.42,119.47,8200.0,96.9889,96.9889,96.7378,96.7783,8200.0
2007-05-31 13:10:00,119.47,119.68,119.44,119.64,9900.0,96.7783,96.9484,96.754,96.916,9900.0
2007-05-31 13:15:00,119.6,119.65,119.26,119.31,8600.0,96.8836,96.9241,96.6082,96.6487,8600.0
2007-05-31 13:20:00,119.32,119.32,119.04,119.18,20200.0,96.6568,96.6568,96.43,96.5434,20200.0
2007-05-31 13:25:00,119.13,119.27,119.06,119.26,8000.0,96.5029,96.6163,96.4462,96.6082,8000.0
2007-05-31 13:30:00,119.22,119.29,119.21,119.22,4500.0,96.5758,96.6325,96.5677,96.5758,4500.0
2007-05-31 13:35:00,119.26,119.34,119.22,119.28,6200.0,96.6082,96.673,96.5758,96.6244,6200.0
2007-05-31 13:40:00,119.28,119.33,119.22,119.33,13700.0,96.6244,96.6649,96.5758,96.6649,13700.0
2007-05-31 13:45:00,119.33,119.46,119.26,119.41,16600.0,96.6649,96.7702,96.6082,96.7297,16600.0
2007-05-31 13:50:00,119.41,119.49,119.38,119.49,7200.0,96.7297,96.7945,96.7054,96.7945,7200.0
2007-05-31 13:55:00,119.46,119.47,119.39,119.45,5500.0,96.7702,96.7783,96.7135,96.7621,5500.0
2007-05-31 14:00:00,119.42,119.55,119.42,119.5,11100.0,96.7378,96.8431,96.7378,96.8026,11100.0
2007-05-31 14:05:00,119.46,119.66,119.45,119.65,5100.0,96.7702,96.9322,96.7621,96.9241,5100.0
2007-05-31 14:10:00,119.71,119.81,119.71,119.81,4500.0,96.9727,97.0537,96.9727,97.0537,4500.0
2007-05-31 14:15:00,119.86,119.96,119.67,119.68,7600.0,97.0942,97.1752,96.9403,96.9484,7600.0
2007-05-31 14:20:00,119.68,119.88,119.68,119.87,3700.0,96.9484,97.1104,96.9484,97.1023,3700.0
2007-05-31 14:25:00,119.89,120.0,119.77,119.77,7900.0,97.1185,97.2076,97.0213,97.0213,7900.0
2007-05-31 14:30:00,119.83,119.95,119.82,119.86,4100.0,97.0699,97.1671,97.0618,97.0942,4100.0
2007-05-31 14:35:00,119.86,119.88,119.73,119.78,4600.0,97.0942,97.1104,96.9889,97.0294,4600.0
2007-05-31 14:40:00,119.74,119.74,119.66,119.68,4900.0,96.997,96.997,96.9322,96.9484,4900.0
2007-05-31 14:45:00,119.65,119.83,119.65,119.83,2800.0,96.9241,97.0699,96.9241,97.0699,2800.0
2007-05-31 14:50:00,119.81,120.02,119.81,120.01,6100.0,97.0537,97.2238,97.0537,97.2157,6100.0
2007-05-31 14:55:00,119.97,120.09,119.59,119.64,23000.0,97.1833,97.2806,96.8755,96.916,23000.0
2007-05-31 15:00:00,119.57,119.69,119.53,119.56,7800.0,96.8593,96.9565,96.8269,96.8512,7800.0
2007-05-31 15:05:00,119.57,119.73,119.5,119.57,9600.0,96.8593,96.9889,96.8026,96.8593,9600.0
2007-05-31 15:10:00,119.61,119.83,119.61,119.77,6700.0,96.8917,97.0699,96.8917,97.0213,6700.0
2007-05-31 15:15:00,119.76,119.81,119.73,119.8,4300.0,97.0132,97.0537,96.9889,97.0456,4300.0
2007-05-31 15:20:00,119.78,119.96,119.63,119.74,7500.0,97.0294,97.1752,96.9079,96.997,7500.0
2007-05-31 15:25:00,119.77,119.86,119.6,119.6,6600.0,97.0213,97.0942,96.8836,96.8836,6600.0
2007-05-31 15:30:00,119.55,119.61,119.4,119.41,7500.0,96.8431,96.8917,96.7216,96.7297,7500.0
2007-05-31 15:35:00,119.4,119.57,119.4,119.43,6300.0,96.7216,96.8593,96.7216,96.7459,6300.0
2007-05-31 15:40:00,119.45,119.52,119.39,119.51,8000.0,96.7621,96.8188,96.7135,96.8107,8000.0
2007-05-31 15:45:00,119.51,119.59,119.5,119.51,7500.0,96.8107,96.8755,96.8026,96.8107,7500.0
2007-05-31 15:50:00,119.52,119.52,119.4,119.52,7100.0,96.8188,96.8188,96.7216,96.8188,7100.0
2007-05-31 15:55:00,119.51,119.68,119.5,119.54,12000.0,96.8107,96.9484,96.8026,96.835,12000.0
2007-06-01 09:30:00,120.21,120.3,119.85,120.04,6500.0,97.3778,97.4507,97.0861,97.24,6500.0
2007-06-01 09:35:00,119.9,120.02,119.6,119.97,9400.0,97.1266,97.2238,96.8836,97.1833,9400.0
2007-06-01 09:40:00,120.0,120.1,119.86,119.99,16800.0,97.2076,97.2887,97.0942,97.1995,16800.0
2007-06-01 09:45:00,119.99,120.68,119.99,120.3,21800.0,97.1995,97.7585,97.1995,97.4507,21800.0
2007-06-01 09:50:00,120.21,120.69,120.21,120.56,9300.0,97.3778,97.7666,97.3778,97.6613,9300.0
2007-06-01 09:55:00,120.52,121.24,120.48,121.19,18100.0,97.6289,98.2121,97.5965,98.1716,18100.0
2007-06-01 10:00:00,121.24,121.85,121.01,121.71,55100.0,98.2121,98.7063,98.0258,98.5929,55100.0
2007-06-01 10:05:00,121.67,121.76,121.38,121.6,35300.0,98.5605,98.6334,98.3255,98.5037,35300.0
2007-06-01 10:10:00,121.61,121.78,121.46,121.66,35700.0,98.5118,98.6496,98.3903,98.5524,35700.0
2007-06-01 10:15:00,121.68,121.74,121.41,121.57,27600.0,98.5686,98.6172,98.3498,98.4794,27600.0
2007-06-01 10:20:00,121.57,121.64,121.3,121.3,20300.0,98.4794,98.5362,98.2607,98.2607,20300.0
2007-06-01 10:25:00,121.26,121.53,120.83,121.53,28800.0,98.2283,98.447,97.88,98.447,28800.0
2007-06-01 10:30:00,121.54,121.79,121.47,121.5,24900.0,98.4551,98.6577,98.3984,98.4227,24900.0
2007-06-01 10:35:00,121.44,121.61,121.31,121.31,11900.0,98.3741,98.5118,98.2688,98.2688,11900.0
2007-06-01 10:40:00,121.27,121.31,120.8,120.95,18400.0,98.2364,98.2688,97.8557,97.9772,18400.0
2007-06-01 10:45:00,121.03,121.22,120.91,121.22,16600.0,98.042,98.1959,97.9448,98.1959,16600.0
2007-06-01 10:50:00,121.25,121.26,121.05,121.17,15100.0,98.2202,98.2283,98.0582,98.1554,15100.0
2007-06-01 10:55:00,121.22,121.39,121.02,121.24,13500.0,98.1959,98.3336,98.0339,98.2121,13500.0
2007-06-01 11:00:00,121.24,121.39,121.2,121.21,8200.0,98.2121,98.3336,98.1797,98.1878,8200.0
2007-06-01 11:05:00,121.23,121.51,121.21,121.46,17800.0,98.204,98.4308,98.1878,98.3903,17800.0
2007-06-01 11:10:00,121.46,121.48,121.14,121.21,12800.0,98.3903,98.4065,98.1311,98.1878,12800.0
2007-06-01 11:15:00,121.21,121.82,121.16,121.79,34200.0,98.1878,98.682,98.1473,98.6577,34200.0
2007-06-01 11:20:00,121.78,122.32,121.72,122.05,57900.0,98.6496,99.087,98.601,98.8683,57900.0
2007-06-01 11:25:00,121.99,122.36,121.98,122.27,20700.0,98.8197,99.1194,98.8116,99.0465,20700.0
2007-06-01 11:30:00,122.3,122.47,122.13,122.13,13500.0,99.0708,99.2085,98.9331,98.9331,13500.0
2007-06-01 11:35:00,122.18,122.4,122.12,122.15,8900.0,98.9736,99.1518,98.925,98.9493,8900.0
2007-06-01 11:40:00,122.11,122.31,121.91,122.05,7500.0,98.9169,99.0789,98.7549,98.8683,7500.0
2007-06-01 11:45:00,122.05,122.2,122.02,122.13,3700.0,98.8683,98.9898,98.844,98.9331,3700.0
2007-06-01 11:50:00,122.15,122.17,122.01,122.07,4500.0,98.9493,98.9655,98.8359,98.8845,4500.0
2007-06-01 11:55:00,122.08,122.08,121.86,121.86,3600.0,98.8926,98.8926,98.7144,98.7144,3600.0
2007-06-01 12:00:00,121.93,122.04,121.86,121.9,7100.0,98.7711,98.8602,98.7144,98.7468,7100.0
2007-06-01 12:05:00,121.9,121.97,121.76,121.87,20600.0,98.7468,98.8035,98.6334,98.7225,20600.0
2007-06-01 12:10:00,121.88,122.0,121.6,121.7,14800.0,98.7306,98.8278,98.5037,98.5848,14800.0
2007-06-01 12:15:00,121.7,121.77,121.56,121.6,6600.0,98.5848,98.6415,98.4713,98.5037,6600.0
2007-06-01 12:20:00,121.63,121.74,121.38,121.48,9200.0,98.5281,98.6172,98.3255,98.4065,9200.0
2007-06-01 12:25:00,121.49,121.53,121.14,121.37,23000.0,98.4146,98.447,98.1311,98.3174,23000.0
2007-06-01 12:30:00,121.4,121.61,121.32,121.58,20200.0,98.3417,98.5118,98.2769,98.4875,20200.0
2007-06-01 12:35:00,121.58,121.91,121.55,121.91,17600.0,98.4875,98.7549,98.4632,98.7549,17600.0
2007-06-01 12:40:00,121.9,121.96,121.54,121.57,18200.0,98.7468,98.7954,98.4551,98.4794,18200.0
2007-06-01 12:45:00,121.53,121.53,121.11,121.13,17900.0,98.447,98.447,98.1068,98.123,17900.0
2007-06-01 12:50:00,121.16,121.43,121.12,121.2,17300.0,98.1473,98.366,98.1149,98.1797,17300.0
2007-06-01 12:55:00,121.26,121.45,120.96,121.4,19100.0,98.2283,98.3822,97.9853,98.3417,19100.0
2007-06-01 13:00:00,121.44,121.58,121.22,121.3,22400.0,98.3741,98.4875,98.1959,98.2607,22400.0
2007-06-01 13:05:00,121.37,121.41,121.3,121.32,7100.0,98.3174,98.3498,98.2607,98.2769,7100.0
2007-06-01 13:10:00,121.32,121.32,121.17,121.17,2600.0,98.2769,98.2769,98.1554,98.1554,2600.0
2007-06-01 13:15:00,121.16,121.6,121.15,121.53,15200.0,98.1473,98.5037,98.1392,98.447,15200.0
2007-06-01 13:20:00,121.51,121.64,121.47,121.61,21700.0,98.4308,98.5362,98.3984,98.5118,21700.0
2007-06-01 13:25:00,121.6,121.8,121.54,121.73,22200.0,98.5037,98.6658,98.4551,98.6091,22200.0
2007-06-01 13:30:00,121.73,121.85,121.62,121.85,26000.0,98.6091,98.7063,98.52,98.7063,26000.0
2007-06-01 13:35:00,121.85,121.85,121.64,121.73,19100.0,98.7063,98.7063,98.5362,98.6091,19100.0
2007-06-01 13:40:00,121.69,121.74,121.66,121.72,3200.0,98.5767,98.6172,98.5524,98.601,3200.0
2007-06-01 13:45:00,121.72,121.72,121.65,121.65,3200.0,98.601,98.601,98.5443,98.5443,3200.0
2007-06-01 13:50:00,121.62,121.69,121.48,121.55,4300.0,98.52,98.5767,98.4065,98.4632,4300.0
2007-06-01 13:55:00,121.57,121.75,121.49,121.75,7200.0,98.4794,98.6253,98.4146,98.6253,7200.0
2007-06-01 14:00:00,121.75,121.8,121.69,121.76,8900.0,98.6253,98.6658,98.5767,98.6334,8900.0
2007-06-01 14:05:00,121.72,121.89,121.68,121.82,12500.0,98.601,98.7387,98.5686,98.682,12500.0
2007-06-01 14:10:00,121.82,121.95,121.75,121.93,11400.0,98.682,98.7873,98.6253,98.7711,11400.0
2007-06-01 14:15:00,121.93,121.93,121.59,121.81,13000.0,98.7711,98.7711,98.4956,98.6739,13000.0
2007-06-01 14:20:00,121.83,121.87,121.59,121.65,6300.0,98.6901,98.7225,98.4956,98.5443,6300.0
2007-06-01 14:25:00,121.65,121.68,121.64,121.68,4700.0,98.5443,98.5686,98.5362,98.5686,4700.0
2007-06-01 14:30:00,121.66,121.66,121.57,121.62,6100.0,98.5524,98.5524,98.4794,98.52,6100.0
2007-06-01 14:35:00,121.61,121.62,121.35,121.43,17400.0,98.5118,98.52,98.3012,98.366,17400.0
2007-06-01 14:40:00,121.41,121.68,121.41,121.53,11200.0,98.3498,98.5686,98.3498,98.447,11200.0
2007-06-01 14:45:00,121.54,121.71,121.47,121.69,20400.0,98.4551,98.5929,98.3984,98.5767,20400.0
2007-06-01 14:50:00,121.7,121.81,121.64,121.79,12800.0,98.5848,98.6739,98.5362,98.6577,12800.0
2007-06-01 14:55:00,121.76,121.82,121.63,121.63,5200.0,98.6334,98.682,98.5281,98.5281,5200.0
2007-06-01 15:00:00,121.63,121.64,121.43,121.44,11000.0,98.5281,98.5362,98.366,98.3741,11000.0
2007-06-01 15:05:00,121.44,121.6,121.43,121.54,12200.0,98.3741,98.5037,98.366,98.4551,12200.0
2007-06-01 15:10:00,121.52,121.58,121.34,121.52,17400.0,98.4389,98.4875,98.2931,98.4389,17400.0
2007-06-01 15:15:00,121.52,121.52,121.32,121.32,9300.0,98.4389,98.4389,98.2769,98.2769,9300.0
2007-06-01 15:20:00,121.34,121.39,121.28,121.3,11700.0,98.2931,98.3336,98.2445,98.2607,11700.0
2007-06-01 15:25:00,121.32,121.41,121.32,121.34,4900.0,98.2769,98.3498,98.2769,98.2931,4900.0
2007-06-01 15:30:00,121.34,121.39,121.26,121.27,15500.0,98.2931,98.3336,98.2283,98.2364,15500.0
2007-06-01 15:35:00,121.27,121.31,121.26,121.31,7500.0,98.2364,98.2688,98.2283,98.2688,7500.0
2007-06-01 15:40:00,121.32,121.45,121.32,121.36,10900.0,98.2769,98.3822,98.2769,98.3093,10900.0
2007-06-01 15:45:00,121.37,121.51,121.35,121.46,12400.0,98.3174,98.4308,98.3012,98.3903,12400.0
2007-06-01 15:50:00,121.46,121.58,121.4,121.47,16500.0,98.3903,98.4875,98.3417,98.3984,16500.0
2007-06-01 15:55:00,121.42,121.74,121.41,121.65,25700.0,98.3579,98.6172,98.3498,98.5443,25700.0
2007-06-04 09:30:00,121.28,121.65,121.24,121.63,7200.0,98.2445,98.5443,98.2121,98.5281,7200.0
2007-06-04 09:35:00,121.61,122.26,121.46,121.78,20600.0,98.5118,99.0384,98.3903,98.6496,20600.0
2007-06-04 09:40:00,121.75,121.76,121.41,121.46,14800.0,98.6253,98.6334,98.3498,98.3903,14800.0
2007-06-04 09:45:00,121.41,121.42,121.04,121.06,7300.0,98.3498,98.3579,98.0501,98.0663,7300.0
2007-06-04 09:50:00,121.04,121.04,120.86,120.91,5800.0,98.0501,98.0501,97.9043,97.9448,5800.0
2007-06-04 09:55:00,120.96,120.96,120.6,120.6,3900.0,97.9853,97.9853,97.6937,97.6937,3900.0
2007-06-04 10:00:00,120.61,120.61,120.07,120.09,6600.0,97.7018,97.7018,97.2644,97.2806,6600.0
2007-06-04 10:05:00,120.16,120.71,120.03,120.69,6100.0,97.3373,97.7828,97.2319,97.7666,6100.0
2007-06-04 10:10:00,120.72,120.72,120.42,120.43,3300.0,97.7909,97.7909,97.5479,97.556,3300.0
2007-06-04 10:15:00,120.43,120.51,120.39,120.45,5800.0,97.556,97.6208,97.5236,97.5722,5800.0
2007-06-04 10:20:00,120.45,120.52,120.4,120.4,5200.0,97.5722,97.6289,97.5317,97.5317,5200.0
2007-06-04 10:25:00,120.36,120.55,120.35,120.45,7100.0,97.4993,97.6532,97.4912,97.5722,7100.0
2007-06-04 10:30:00,120.43,120.48,120.25,120.25,5500.0,97.556,97.5965,97.4102,97.4102,5500.0
2007-06-04 10:35:00,120.16,120.19,120.01,120.09,5300.0,97.3373,97.3616,97.2157,97.2806,5300.0
2007-06-04 10:40:00,120.08,120.08,119.7,119.89,9300.0,97.2725,97.2725,96.9646,97.1185,9300.0
2007-06-04 10:45:00,119.89,119.89,119.6,119.6,5300.0,97.1185,97.1185,96.8836,96.8836,5300.0
2007-06-04 10:50:00,119.6,119.85,119.51,119.81,10400.0,96.8836,97.0861,96.8107,97.0537,10400.0
2007-06-04 10:55:00,119.8,119.92,119.79,119.92,6700.0,97.0456,97.1428,97.0375,97.1428,6700.0
2007-06-04 11:00:00,119.9,119.93,119.84,119.9,2500.0,97.1266,97.1509,97.078,97.1266,2500.0
2007-06-04 11:05:00,119.92,120.18,119.92,120.18,4300.0,97.1428,97.3535,97.1428,97.3535,4300.0
2007-06-04 11:10:00,120.18,120.38,120.08,120.38,7200.0,97.3535,97.5155,97.2725,97.5155,7200.0
2007-06-04 11:15:00,120.4,120.41,120.26,120.41,2300.0,97.5317,97.5398,97.4183,97.5398,2300.0
2007-06-04 11:20:00,120.4,120.5,120.35,120.4,3400.0,97.5317,97.6127,97.4912,97.5317,3400.0
2007-06-04 11:25:00,120.38,120.41,120.1,120.24,5600.0,97.5155,97.5398,97.2887,97.4021,5600.0
2007-06-04 11:30:00,120.26,120.32,120.21,120.32,4700.0,97.4183,97.4669,97.3778,97.4669,4700.0
2007-06-04 11:35:00,120.33,120.5,120.32,120.43,4200.0,97.475,97.6127,97.4669,97.556,4200.0
2007-06-04 11:40:00,120.5,120.65,120.42,120.64,6200.0,97.6127,97.7342,97.5479,97.7261,6200.0
2007-06-04 11:45:00,120.75,120.88,120.65,120.88,3500.0,97.8152,97.9205,97.7342,97.9205,3500.0
2007-06-04 11:50:00,120.92,120.93,120.61,120.62,4200.0,97.9529,97.961,97.7018,97.7099,4200.0
2007-06-04 11:55:00,120.57,120.57,120.26,120.35,4400.0,97.6694,97.6694,97.4183,97.4912,4400.0
2007-06-04 12:00:00,120.36,120.52,120.36,120.52,4600.0,97.4993,97.6289,97.4993,97.6289,4600.0
2007-06-04 12:05:00,120.52,120.75,120.51,120.7,5400.0,97.6289,97.8152,97.6208,97.7747,5400.0
2007-06-04 12:10:00,120.64,120.64,120.46,120.54,2600.0,97.7261,97.7261,97.5803,97.6451,2600.0
2007-06-04 12:15:00,120.54,120.65,120.49,120.63,4400.0,97.6451,97.7342,97.6046,97.718,4400.0
2007-06-04 12:20:00,120.63,120.85,120.63,120.79,5900.0,97.718,97.8962,97.718,97.8476,5900.0
2007-06-04 12:25:00,120.74,120.77,120.74,120.76,900.0,97.8071,97.8314,97.8071,97.8233,900.0
2007-06-04 12:30:00,120.73,120.73,120.56,120.63,3900.0,97.799,97.799,97.6613,97.718,3900.0
2007-06-04 12:35:00,120.68,120.89,120.65,120.89,3800.0,97.7585,97.9286,97.7342,97.9286,3800.0
2007-06-04 12:40:00,120.89,120.89,120.78,120.82,500.0,97.9286,97.9286,97.8395,97.8719,500.0
2007-06-04 12:45:00,120.79,120.79,120.66,120.66,1000.0,97.8476,97.8476,97.7423,97.7423,1000.0
2007-06-04 12:50:00,120.67,120.71,120.66,120.71,3500.0,97.7504,97.7828,97.7423,97.7828,3500.0
2007-06-04 12:55:00,120.67,120.67,120.64,120.65,500.0,97.7504,97.7504,97.7261,97.7342,500.0
2007-06-04 13:00:00,120.58,120.61,120.55,120.55,1500.0,97.6775,97.7018,97.6532,97.6532,1500.0
2007-06-04 13:05:00,120.56,120.56,120.36,120.38,4900.0,97.6613,97.6613,97.4993,97.5155,4900.0
2007-06-04 13:10:00,120.43,120.51,120.35,120.36,3800.0,97.556,97.6208,97.4912,97.4993,3800.0
2007-06-04 13:15:00,120.36,120.46,120.35,120.35,5300.0,97.4993,97.5803,97.4912,97.4912,5300.0
2007-06-04 13:20:00,120.29,120.29,120.16,120.29,5000.0,97.4426,97.4426,97.3373,97.4426,5000.0
2007-06-04 13:25:00,120.29,120.35,120.27,120.35,2800.0,97.4426,97.4912,97.4264,97.4912,2800.0
2007-06-04 13:30:00,120.37,120.45,120.37,120.45,1200.0,97.5074,97.5722,97.5074,97.5722,1200.0
2007-06-04 13:35:00,120.45,120.47,120.3,120.3,1200.0,97.5722,97.5884,97.4507,97.4507,1200.0
2007-06-04 13:40:00,120.25,120.36,120.2,120.31,3900.0,97.4102,97.4993,97.3697,97.4588,3900.0
2007-06-04 13:45:00,120.34,120.37,120.27,120.37,2700.0,97.4831,97.5074,97.4264,97.5074,2700.0
2007-06-04 13:50:00,120.45,120.53,120.43,120.44,3400.0,97.5722,97.637,97.556,97.5641,3400.0
2007-06-04 13:55:00,120.46,120.55,120.23,120.36,8400.0,97.5803,97.6532,97.394,97.4993,8400.0
2007-06-04 14:00:00,120.31,120.57,120.23,120.57,5400.0,97.4588,97.6694,97.394,97.6694,5400.0
2007-06-04 14:05:00,120.53,120.71,120.52,120.67,3000.0,97.637,97.7828,97.6289,97.7504,3000.0
2007-06-04 14:10:00,120.66,120.66,120.53,120.58,3600.0,97.7423,97.7423,97.637,97.6775,3600.0
2007-06-04 14:15:00,120.57,120.57,120.22,120.3,4000.0,97.6694,97.6694,97.3859,97.4507,4000.0
2007-06-04 14:20:00,120.3,120.46,120.25,120.32,3900.0,97.4507,97.5803,97.4102,97.4669,3900.0
2007-06-04 14:25:00,120.29,120.29,120.2,120.25,2700.0,97.4426,97.4426,97.3697,97.4102,2700.0
2007-06-04 14:30:00,120.25,120.29,120.1,120.26,5200.0,97.4102,97.4426,97.2887,97.4183,5200.0
2007-06-04 14:35:00,120.3,120.45,120.3,120.45,3100.0,97.4507,97.5722,97.4507,97.5722,3100.0
2007-06-04 14:40:00,120.45,120.55,120.45,120.55,6700.0,97.5722,97.6532,97.5722,97.6532,6700.0
2007-06-04 14:45:00,120.5,120.67,120.45,120.65,2000.0,97.6127,97.7504,97.5722,97.7342,2000.0
2007-06-04 14:50:00,120.64,120.73,120.45,120.51,4200.0,97.7261,97.799,97.5722,97.6208,4200.0
2007-06-04 14:55:00,120.52,120.77,120.48,120.61,5500.0,97.6289,97.8314,97.5965,97.7018,5500.0
2007-06-04 15:00:00,120.67,120.88,120.65,120.65,6600.0,97.7504,97.9205,97.7342,97.7342,6600.0
2007-06-04 15:05:00,120.72,120.94,120.72,120.77,6400.0,97.7909,97.9691,97.7909,97.8314,6400.0
2007-06-04 15:10:00,120.73,120.78,120.71,120.73,2400.0,97.799,97.8395,97.7828,97.799,2400.0
2007-06-04 15:15:00,120.72,120.95,120.72,120.95,8900.0,97.7909,97.9772,97.7909,97.9772,8900.0
2007-06-04 15:20:00,120.94,121.32,120.91,121.09,14400.0,97.9691,98.2769,97.9448,98.0906,14400.0
2007-06-04 15:25:00,121.1,121.26,120.9,120.98,8600.0,98.0987,98.2283,97.9367,98.0015,8600.0
2007-06-04 15:30:00,121.02,121.21,120.98,121.12,9300.0,98.0339,98.1878,98.0015,98.1149,9300.0
2007-06-04 15:35:00,121.13,121.31,121.11,121.31,10100.0,98.123,98.2688,98.1068,98.2688,10100.0
2007-06-04 15:40:00,121.32,121.35,121.18,121.35,7800.0,98.2769,98.3012,98.1635,98.3012,7800.0
2007-06-04 15:45:00,121.41,121.49,121.35,121.46,9900.0,98.3498,98.4146,98.3012,98.3903,9900.0
2007-06-04 15:50:00,121.49,121.49,121.19,121.31,10200.0,98.4146,98.4146,98.1716,98.2688,10200.0
2007-06-04 15:55:00,121.31,121.38,121.21,121.21,12300.0,98.2688,98.3255,98.1878,98.1878,12300.0
2007-06-05 09:30:00,120.82,120.82,120.26,120.26,5300.0,97.8719,97.8719,97.4183,97.4183,5300.0
2007-06-05 09:35:00,120.23,120.4,119.81,119.81,6800.0,97.394,97.5317,97.0537,97.0537,6800.0
2007-06-05 09:40:00,119.81,119.92,119.52,119.59,10300.0,97.0537,97.1428,96.8188,96.8755,10300.0
2007-06-05 09:45:00,119.68,119.68,119.35,119.48,5200.0,96.9484,96.9484,96.6811,96.7864,5200.0
2007-06-05 09:50:00,119.51,119.65,119.4,119.5,11900.0,96.8107,96.9241,96.7216,96.8026,11900.0
2007-06-05 09:55:00,119.48,119.48,119.03,119.19,11000.0,96.7864,96.7864,96.4219,96.5515,11000.0
2007-06-05 10:00:00,119.24,119.41,118.89,119.32,24700.0,96.592,96.7297,96.3085,96.6568,24700.0
2007-06-05 10:05:00,119.26,119.82,119.11,119.82,9600.0,96.6082,97.0618,96.4867,97.0618,9600.0
2007-06-05 10:10:00,119.76,119.78,119.47,119.59,9000.0,97.0132,97.0294,96.7783,96.8755,9000.0
2007-06-05 10:15:00,119.6,119.63,119.28,119.4,7200.0,96.8836,96.9079,96.6244,96.7216,7200.0
2007-06-05 10:20:00,119.39,119.39,119.16,119.19,11300.0,96.7135,96.7135,96.5272,96.5515,11300.0
2007-06-05 10:25:00,119.11,119.37,119.11,119.35,10600.0,96.4867,96.6973,96.4867,96.6811,10600.0
2007-06-05 10:30:00,119.32,119.74,119.24,119.49,16100.0,96.6568,96.997,96.592,96.7945,16100.0
2007-06-05 10:35:00,119.46,119.51,119.22,119.3,9900.0,96.7702,96.8107,96.5758,96.6406,9900.0
2007-06-05 10:40:00,119.3,119.33,119.14,119.22,11100.0,96.6406,96.6649,96.511,96.5758,11100.0
2007-06-05 10:45:00,119.22,119.7,119.22,119.7,20000.0,96.5758,96.9646,96.5758,96.9646,20000.0
2007-06-05 10:50:00,119.65,119.95,119.5,119.85,17400.0,96.9241,97.1671,96.8026,97.0861,17400.0
2007-06-05 10:55:00,119.8,120.07,119.75,120.01,11500.0,97.0456,97.2644,97.0051,97.2157,11500.0
2007-06-05 11:00:00,119.97,120.06,119.88,119.94,2000.0,97.1833,97.2563,97.1104,97.159,2000.0
2007-06-05 11:05:00,119.95,119.95,119.79,119.94,4400.0,97.1671,97.1671,97.0375,97.159,4400.0
2007-06-05 11:10:00,119.94,120.2,119.92,120.09,6200.0,97.159,97.3697,97.1428,97.2806,6200.0
2007-06-05 11:15:00,120.08,120.2,120.02,120.19,7500.0,97.2725,97.3697,97.2238,97.3616,7500.0
2007-06-05 11:20:00,120.2,120.21,120.12,120.12,5200.0,97.3697,97.3778,97.3049,97.3049,5200.0
2007-06-05 11:25:00,120.12,120.21,120.12,120.18,1900.0,97.3049,97.3778,97.3049,97.3535,1900.0
2007-06-05 11:30:00,120.2,120.2,119.91,120.1,4900.0,97.3697,97.3697,97.1347,97.2887,4900.0
2007-06-05 11:35:00,120.11,120.18,120.07,120.07,2400.0,97.2968,97.3535,97.2644,97.2644,2400.0
2007-06-05 11:40:00,120.04,120.06,119.98,119.98,5900.0,97.24,97.2563,97.1914,97.1914,5900.0
2007-06-05 11:45:00,119.99,120.05,119.86,120.04,5600.0,97.1995,97.2481,97.0942,97.24,5600.0
2007-06-05 11:50:00,120.01,120.01,119.9,119.93,2300.0,97.2157,97.2157,97.1266,97.1509,2300.0
2007-06-05 11:55:00,119.92,119.92,119.71,119.72,5100.0,97.1428,97.1428,96.9727,96.9808,5100.0
2007-06-05 12:00:00,119.72,119.76,119.35,119.47,7800.0,96.9808,97.0132,96.6811,96.7783,7800.0
2007-06-05 12:05:00,119.42,119.49,119.22,119.36,11300.0,96.7378,96.7945,96.5758,96.6892,11300.0
2007-06-05 12:10:00,119.36,119.44,119.2,119.44,12400.0,96.6892,96.754,96.5596,96.754,12400.0
2007-06-05 12:15:00,119.49,119.49,119.16,119.3,9300.0,96.7945,96.7945,96.5272,96.6406,9300.0
2007-06-05 12:20:00,119.3,119.4,119.02,119.03,8300.0,96.6406,96.7216,96.4138,96.4219,8300.0
2007-06-05 12:25:00,119.08,119.35,119.05,119.35,4800.0,96.4624,96.6811,96.4381,96.6811,4800.0
2007-06-05 12:30:00,119.35,119.66,119.35,119.66,4400.0,96.6811,96.9322,96.6811,96.9322,4400.0
2007-06-05 12:35:00,119.67,119.83,119.62,119.62,7100.0,96.9403,97.0699,96.8998,96.8998,7100.0
2007-06-05 12:40:00,119.63,119.78,119.62,119.72,3800.0,96.9079,97.0294,96.8998,96.9808,3800.0
2007-06-05 12:45:00,119.7,119.76,119.68,119.68,3600.0,96.9646,97.0132,96.9484,96.9484,3600.0
2007-06-05 12:50:00,119.73,119.89,119.73,119.88,2900.0,96.9889,97.1185,96.9889,97.1104,2900.0
2007-06-05 12:55:00,119.88,119.91,119.82,119.82,3400.0,97.1104,97.1347,97.0618,97.0618,3400.0
2007-06-05 13:00:00,119.77,119.77,119.65,119.65,3000.0,97.0213,97.0213,96.9241,96.9241,3000.0
2007-06-05 13:05:00,119.7,119.89,119.65,119.89,4200.0,96.9646,97.1185,96.9241,97.1185,4200.0
2007-06-05 13:10:00,119.86,119.98,119.81,119.81,9800.0,97.0942,97.1914,97.0537,97.0537,9800.0
2007-06-05 13:15:00,119.81,119.84,119.76,119.76,2100.0,97.0537,97.078,97.0132,97.0132,2100.0
2007-06-05 13:20:00,119.74,119.75,119.62,119.66,3600.0,96.997,97.0051,96.8998,96.9322,3600.0
2007-06-05 13:25:00,119.65,119.74,119.59,119.59,4000.0,96.9241,96.997,96.8755,96.8755,4000.0
2007-06-05 13:30:00,119.58,119.61,119.55,119.57,5900.0,96.8674,96.8917,96.8431,96.8593,5900.0
2007-06-05 13:35:00,119.59,119.82,119.59,119.79,4400.0,96.8755,97.0618,96.8755,97.0375,4400.0
2007-06-05 13:40:00,119.83,119.83,119.33,119.5,6500.0,97.0699,97.0699,96.6649,96.8026,6500.0
2007-06-05 13:45:00,119.48,119.6,119.43,119.6,5100.0,96.7864,96.8836,96.7459,96.8836,5100.0
2007-06-05 13:50:00,119.68,119.72,119.63,119.72,4600.0,96.9484,96.9808,96.9079,96.9808,4600.0
2007-06-05 13:55:00,119.72,119.78,119.68,119.71,5200.0,96.9808,97.0294,96.9484,96.9727,5200.0
2007-06-05 14:00:00,119.76,119.94,119.76,119.94,4600.0,97.0132,97.159,97.0132,97.159,4600.0
2007-06-05 14:05:00,119.91,119.91,119.63,119.67,5500.0,97.1347,97.1347,96.9079,96.9403,5500.0
2007-06-05 14:10:00,119.67,119.72,119.62,119.67,2800.0,96.9403,96.9808,96.8998,96.9403,2800.0
2007-06-05 14:15:00,119.67,119.79,119.67,119.79,7000.0,96.9403,97.0375,96.9403,97.0375,7000.0
2007-06-05 14:20:00,119.79,119.95,119.75,119.8,8700.0,97.0375,97.1671,97.0051,97.0456,8700.0
2007-06-05 14:25:00,119.8,119.88,119.66,119.66,6200.0,97.0456,97.1104,96.9322,96.9322,6200.0
2007-06-05 14:30:00,119.71,119.73,119.43,119.43,5700.0,96.9727,96.9889,96.7459,96.7459,5700.0
2007-06-05 14:35:00,119.46,119.55,119.44,119.55,5800.0,96.7702,96.8431,96.754,96.8431,5800.0
2007-06-05 14:40:00,119.53,119.62,119.49,119.59,8500.0,96.8269,96.8998,96.7945,96.8755,8500.0
2007-06-05 14:45:00,119.59,119.68,119.53,119.66,5900.0,96.8755,96.9484,96.8269,96.9322,5900.0
2007-06-05 14:50:00,119.66,119.82,119.58,119.76,6500.0,96.9322,97.0618,96.8674,97.0132,6500.0
2007-06-05 14:55:00,119.72,119.75,119.57,119.65,4900.0,96.9808,97.0051,96.8593,96.9241,4900.0
2007-06-05 15:00:00,119.61,119.62,119.52,119.53,5900.0,96.8917,96.8998,96.8188,96.8269,5900.0
2007-06-05 15:05:00,119.56,119.66,119.56,119.66,4000.0,96.8512,96.9322,96.8512,96.9322,4000.0
2007-06-05 15:10:00,119.62,119.85,119.62,119.71,10500.0,96.8998,97.0861,96.8998,96.9727,10500.0
2007-06-05 15:15:00,119.71,119.85,119.71,119.75,6700.0,96.9727,97.0861,96.9727,97.0051,6700.0
2007-06-05 15:20:00,119.71,119.81,119.61,119.81,5900.0,96.9727,97.0537,96.8917,97.0537,5900.0
2007-06-05 15:25:00,119.86,119.94,119.83,119.89,6700.0,97.0942,97.159,97.0699,97.1185,6700.0
2007-06-05 15:30:00,119.89,120.2,119.89,119.95,18400.0,97.1185,97.3697,97.1185,97.1671,18400.0
2007-06-05 15:35:00,119.95,120.03,119.87,120.02,10000.0,97.1671,97.2319,97.1023,97.2238,10000.0
2007-06-05 15:40:00,120.03,120.03,119.94,119.97,8000.0,97.2319,97.2319,97.159,97.1833,8000.0
2007-06-05 15:45:00,119.99,120.11,119.99,120.11,9800.0,97.1995,97.2968,97.1995,97.2968,9800.0
2007-06-05 15:50:00,120.11,120.12,119.99,120.06,14400.0,97.2968,97.3049,97.1995,97.2563,14400.0
2007-06-05 15:55:00,120.07,120.17,119.98,120.14,21700.0,97.2644,97.3454,97.1914,97.3211,21700.0
2007-06-06 09:30:00,120.25,120.25,119.97,119.99,8500.0,97.4102,97.4102,97.1833,97.1995,8500.0
2007-06-06 09:35:00,119.86,119.86,119.15,119.44,8600.0,97.0942,97.0942,96.5191,96.754,8600.0
2007-06-06 09:40:00,119.36,119.36,119.0,119.0,7800.0,96.6892,96.6892,96.3976,96.3976,7800.0
2007-06-06 09:45:00,119.0,119.0,118.55,118.63,9200.0,96.3976,96.3976,96.0331,96.0979,9200.0
2007-06-06 09:50:00,118.62,118.78,118.26,118.54,10200.0,96.0898,96.2194,95.7981,96.025,10200.0
2007-06-06 09:55:00,118.53,118.71,118.43,118.43,6900.0,96.0169,96.1627,95.9358,95.9358,6900.0
2007-06-06 10:00:00,118.42,118.73,118.34,118.35,10300.0,95.9277,96.1789,95.8629,95.871,10300.0
2007-06-06 10:05:00,118.34,118.5,118.19,118.35,19600.0,95.8629,95.9926,95.7414,95.871,19600.0
2007-06-06 10:10:00,118.31,118.4,118.18,118.32,6100.0,95.8386,95.9115,95.7333,95.8467,6100.0
2007-06-06 10:15:00,118.33,118.33,117.76,118.05,10400.0,95.8548,95.8548,95.3931,95.628,10400.0
2007-06-06 10:20:00,118.1,118.16,118.06,118.09,2500.0,95.6685,95.7171,95.6361,95.6604,2500.0
2007-06-06 10:25:00,118.15,118.16,117.95,118.01,3800.0,95.709,95.7171,95.547,95.5956,3800.0
2007-06-06 10:30:00,118.08,118.25,117.71,117.8,7400.0,95.6523,95.79,95.3526,95.4255,7400.0
2007-06-06 10:35:00,117.88,117.88,117.5,117.52,8200.0,95.4903,95.4903,95.1825,95.1987,8200.0
2007-06-06 10:40:00,117.61,117.93,117.58,117.8,7800.0,95.2716,95.5308,95.2473,95.4255,7800.0
2007-06-06 10:45:00,117.81,118.0,117.75,117.99,5000.0,95.4336,95.5875,95.385,95.5794,5000.0
2007-06-06 10:50:00,117.99,117.99,117.53,117.9,7300.0,95.5794,95.5794,95.2068,95.5065,7300.0
2007-06-06 10:55:00,117.89,117.89,117.78,117.82,6200.0,95.4984,95.4984,95.4093,95.4417,6200.0
2007-06-06 11:00:00,117.75,117.92,117.72,117.81,7000.0,95.385,95.5227,95.3607,95.4336,7000.0
2007-06-06 11:05:00,117.8,118.0,117.64,117.85,13200.0,95.4255,95.5875,95.2959,95.466,13200.0
2007-06-06 11:10:00,117.87,117.96,117.84,117.9,2700.0,95.4822,95.5551,95.4579,95.5065,2700.0
2007-06-06 11:15:00,117.91,118.0,117.91,118.0,3500.0,95.5146,95.5875,95.5146,95.5875,3500.0
2007-06-06 11:20:00,118.0,118.15,117.92,117.92,5300.0,95.5875,95.709,95.5227,95.5227,5300.0
2007-06-06 11:25:00,118.03,118.05,117.96,118.0,600.0,95.6118,95.628,95.5551,95.5875,600.0
2007-06-06 11:30:00,118.0,118.0,117.98,117.98,900.0,95.5875,95.5875,95.5713,95.5713,900.0
2007-06-06 11:35:00,117.97,118.01,117.8,117.8,3100.0,95.5632,95.5956,95.4255,95.4255,3100.0
2007-06-06 11:40:00,117.85,118.02,117.85,117.99,1300.0,95.466,95.6037,95.466,95.5794,1300.0
2007-06-06 11:45:00,117.95,117.95,117.71,117.75,3400.0,95.547,95.547,95.3526,95.385,3400.0
2007-06-06 11:50:00,117.76,117.86,117.71,117.83,2000.0,95.3931,95.4741,95.3526,95.4498,2000.0
2007-06-06 11:55:00,117.85,117.88,117.82,117.88,1400.0,95.466,95.4903,95.4417,95.4903,1400.0
2007-06-06 12:00:00,117.88,117.88,117.74,117.77,3400.0,95.4903,95.4903,95.3769,95.4012,3400.0
2007-06-06 12:05:00,117.77,117.89,117.77,117.87,3600.0,95.4012,95.4984,95.4012,95.4822,3600.0
2007-06-06 12:10:00,117.87,117.87,117.69,117.69,5800.0,95.4822,95.4822,95.3364,95.3364,5800.0
2007-06-06 12:15:00,117.7,117.9,117.6,117.9,9200.0,95.3445,95.5065,95.2635,95.5065,9200.0
2007-06-06 12:20:00,117.9,117.99,117.85,117.85,5500.0,95.5065,95.5794,95.466,95.466,5500.0
2007-06-06 12:25:00,117.83,117.88,117.69,117.69,4400.0,95.4498,95.4903,95.3364,95.3364,4400.0
2007-06-06 12:30:00,117.69,117.69,117.65,117.66,1100.0,95.3364,95.3364,95.304,95.3121,1100.0
2007-06-06 12:35:00,117.71,117.71,117.38,117.4,5100.0,95.3526,95.3526,95.0853,95.1015,5100.0
2007-06-06 12:40:00,117.4,117.47,117.31,117.39,3400.0,95.1015,95.1582,95.0286,95.0934,3400.0
2007-06-06 12:45:00,117.3,117.37,117.15,117.15,5800.0,95.0205,95.0772,94.899,94.899,5800.0
2007-06-06 12:50:00,117.17,117.27,117.14,117.27,3300.0,94.9152,94.9962,94.8909,94.9962,3300.0
2007-06-06 12:55:00,117.19,117.24,117.0,117.05,9800.0,94.9314,94.9719,94.7775,94.818,9800.0
2007-06-06 13:00:00,117.03,117.17,116.99,117.17,9400.0,94.8018,94.9152,94.7694,94.9152,9400.0
2007-06-06 13:05:00,117.18,117.26,117.17,117.25,5000.0,94.9233,94.9881,94.9152,94.98,5000.0
2007-06-06 13:10:00,117.21,117.35,117.1,117.34,10700.0,94.9476,95.061,94.8585,95.0529,10700.0
2007-06-06 13:15:00,117.29,117.36,117.22,117.28,3800.0,95.0124,95.0691,94.9557,95.0043,3800.0
2007-06-06 13:20:00,117.26,117.37,117.22,117.35,8700.0,94.9881,95.0772,94.9557,95.061,8700.0
2007-06-06 13:25:00,117.29,117.33,117.28,117.33,1500.0,95.0124,95.0448,95.0043,95.0448,1500.0
2007-06-06 13:30:00,117.3,117.5,117.3,117.5,4100.0,95.0205,95.1825,95.0205,95.1825,4100.0
2007-06-06 13:35:00,117.44,117.51,117.3,117.3,3100.0,95.1339,95.1906,95.0205,95.0205,3100.0
2007-06-06 13:40:00,117.26,117.36,117.23,117.33,2000.0,94.9881,95.0691,94.9638,95.0448,2000.0
2007-06-06 13:45:00,117.35,117.47,117.35,117.42,1200.0,95.061,95.1582,95.061,95.1177,1200.0
2007-06-06 13:50:00,117.42,117.57,117.42,117.55,4700.0,95.1177,95.2392,95.1177,95.223,4700.0
2007-06-06 13:55:00,117.55,117.74,117.54,117.74,4300.0,95.223,95.3769,95.2149,95.3769,4300.0
2007-06-06 14:00:00,117.74,117.75,117.53,117.53,4100.0,95.3769,95.385,95.2068,95.2068,4100.0
2007-06-06 14:05:00,117.54,117.71,117.53,117.71,4600.0,95.2149,95.3526,95.2068,95.3526,4600.0
2007-06-06 14:10:00,117.71,117.71,117.37,117.45,4200.0,95.3526,95.3526,95.0772,95.142,4200.0
2007-06-06 14:15:00,117.46,117.46,117.35,117.36,4100.0,95.1501,95.1501,95.061,95.0691,4100.0
2007-06-06 14:20:00,117.35,117.46,117.27,117.46,5800.0,95.061,95.1501,94.9962,95.1501,5800.0
2007-06-06 14:25:00,117.45,117.77,117.45,117.6,8100.0,95.142,95.4012,95.142,95.2635,8100.0
2007-06-06 14:30:00,117.63,117.72,117.61,117.71,5200.0,95.2878,95.3607,95.2716,95.3526,5200.0
2007-06-06 14:35:00,117.69,117.72,117.6,117.69,6500.0,95.3364,95.3607,95.2635,95.3364,6500.0
2007-06-06 14:40:00,117.73,117.95,117.73,117.95,10200.0,95.3688,95.547,95.3688,95.547,10200.0
2007-06-06 14:45:00,117.95,117.95,117.82,117.92,3800.0,95.547,95.547,95.4417,95.5227,3800.0
2007-06-06 14:50:00,117.9,118.0,117.78,117.84,4100.0,95.5065,95.5875,95.4093,95.4579,4100.0
2007-06-06 14:55:00,117.79,118.0,117.79,117.92,3600.0,95.4174,95.5875,95.4174,95.5227,3600.0
2007-06-06 15:00:00,117.86,117.86,117.6,117.65,4900.0,95.4741,95.4741,95.2635,95.304,4900.0
2007-06-06 15:05:00,117.65,117.8,117.61,117.79,11200.0,95.304,95.4255,95.2716,95.4174,11200.0
2007-06-06 15:10:00,117.8,117.8,117.58,117.59,16000.0,95.4255,95.4255,95.2473,95.2554,16000.0
2007-06-06 15:15:00,117.59,117.86,117.56,117.8,16800.0,95.2554,95.4741,95.2311,95.4255,16800.0
2007-06-06 15:20:00,117.89,118.08,117.77,117.81,14300.0,95.4984,95.6523,95.4012,95.4336,14300.0
2007-06-06 15:25:00,117.81,117.81,117.57,117.68,12500.0,95.4336,95.4336,95.2392,95.3283,12500.0
2007-06-06 15:30:00,117.68,117.69,117.57,117.6,14700.0,95.3283,95.3364,95.2392,95.2635,14700.0
2007-06-06 15:35:00,117.69,117.7,117.5,117.53,20900.0,95.3364,95.3445,95.1825,95.2068,20900.0
2007-06-06 15:40:00,117.55,117.75,117.49,117.71,14200.0,95.223,95.385,95.1744,95.3526,14200.0
2007-06-06 15:45:00,117.7,117.7,117.43,117.57,16400.0,95.3445,95.3445,95.1258,95.2392,16400.0
2007-06-06 15:50:00,117.57,117.71,117.45,117.45,13600.0,95.2392,95.3526,95.142,95.142,13600.0
2007-06-06 15:55:00,117.45,117.68,117.44,117.5,18100.0,95.142,95.3283,95.1339,95.1825,18100.0
2007-06-07 09:30:00,117.09,117.62,116.7,116.7,16700.0,94.8504,95.2797,94.5344,94.5344,16700.0
2007-06-07 09:35:00,116.58,116.58,116.16,116.39,14000.0,94.4372,94.4372,94.097,94.2833,14000.0
2007-06-07 09:40:00,116.29,116.54,115.9,115.99,24400.0,94.2023,94.4048,93.8864,93.9593,24400.0
2007-06-07 09:45:00,116.14,116.52,115.84,116.08,15300.0,94.0808,94.3886,93.8378,94.0322,15300.0
2007-06-07 09:50:00,115.99,116.31,115.87,116.12,19300.0,93.9593,94.2185,93.8621,94.0646,19300.0
2007-06-07 09:55:00,116.05,116.14,115.83,116.1,7200.0,94.0079,94.0808,93.8297,94.0484,7200.0
2007-06-07 10:00:00,116.06,116.14,115.81,115.9,13000.0,94.016,94.0808,93.8135,93.8864,13000.0
2007-06-07 10:05:00,115.93,116.12,115.11,115.12,34000.0,93.9107,94.0646,93.2464,93.2545,34000.0
2007-06-07 10:10:00,115.13,115.45,115.07,115.11,21400.0,93.2626,93.5219,93.214,93.2464,21400.0
2007-06-07 10:15:00,115.11,115.15,114.71,114.76,20100.0,93.2464,93.2788,92.9224,92.9629,20100.0
2007-06-07 10:20:00,114.77,115.01,114.68,115.0,11700.0,92.971,93.1654,92.8981,93.1573,11700.0
2007-06-07 10:25:00,114.92,115.09,114.77,114.8,14600.0,93.0925,93.2302,92.971,92.9953,14600.0
2007-06-07 10:30:00,114.81,115.45,114.81,115.42,17000.0,93.0034,93.5219,93.0034,93.4976,17000.0
2007-06-07 10:35:00,115.4,115.43,114.86,115.14,11700.0,93.4814,93.5057,93.0439,93.2707,11700.0
2007-06-07 10:40:00,115.17,115.2,114.86,115.16,9800.0,93.295,93.3193,93.0439,93.2869,9800.0
2007-06-07 10:45:00,115.29,115.37,115.22,115.34,5900.0,93.3922,93.4571,93.3355,93.4327,5900.0
2007-06-07 10:50:00,115.27,115.47,115.16,115.39,9400.0,93.376,93.5381,93.2869,93.4733,9400.0
2007-06-07 10:55:00,115.33,115.38,115.03,115.31,6600.0,93.4246,93.4652,93.1816,93.4084,6600.0
2007-06-07 11:00:00,115.32,115.32,115.07,115.28,8700.0,93.4165,93.4165,93.214,93.3841,8700.0
2007-06-07 11:05:00,115.29,115.32,114.88,114.88,7400.0,93.3922,93.4165,93.0601,93.0601,7400.0
2007-06-07 11:10:00,114.88,114.91,114.67,114.77,13200.0,93.0601,93.0844,92.89,92.971,13200.0
2007-06-07 11:15:00,114.66,114.71,114.5,114.64,9200.0,92.8819,92.9224,92.7523,92.8657,9200.0
2007-06-07 11:20:00,114.68,114.89,114.64,114.89,3900.0,92.8981,93.0682,92.8657,93.0682,3900.0
2007-06-07 11:25:00,115.0,115.22,114.9,114.98,3600.0,93.1573,93.3355,93.0763,93.1411,3600.0
2007-06-07 11:30:00,114.99,115.08,114.99,115.07,5500.0,93.1492,93.2221,93.1492,93.214,5500.0
2007-06-07 11:35:00,115.11,115.29,115.11,115.19,6200.0,93.2464,93.3922,93.2464,93.3112,6200.0
2007-06-07 11:40:00,115.17,115.42,115.15,115.36,6000.0,93.295,93.4976,93.2788,93.449,6000.0
2007-06-07 11:45:00,115.37,115.55,115.29,115.54,5100.0,93.4571,93.6029,93.3922,93.5948,5100.0
2007-06-07 11:50:00,115.55,115.8,115.5,115.78,10500.0,93.6029,93.8054,93.5624,93.7892,10500.0
2007-06-07 11:55:00,115.78,115.78,115.55,115.55,6300.0,93.7892,93.7892,93.6029,93.6029,6300.0
2007-06-07 12:00:00,115.57,115.6,115.43,115.44,3900.0,93.6191,93.6434,93.5057,93.5138,3900.0
2007-06-07 12:05:00,115.47,115.53,115.41,115.5,4700.0,93.5381,93.5867,93.4895,93.5624,4700.0
2007-06-07 12:10:00,115.53,115.75,115.53,115.7,5800.0,93.5867,93.7649,93.5867,93.7244,5800.0
2007-06-07 12:15:00,115.75,116.03,115.72,115.99,8000.0,93.7649,93.9917,93.7406,93.9593,8000.0
2007-06-07 12:20:00,116.07,116.07,115.86,115.88,8400.0,94.0241,94.0241,93.854,93.8702,8400.0
2007-06-07 12:25:00,115.89,116.0,115.83,115.99,4600.0,93.8783,93.9674,93.8297,93.9593,4600.0
2007-06-07 12:30:00,115.97,116.09,115.81,115.97,6100.0,93.9431,94.0403,93.8135,93.9431,6100.0
2007-06-07 12:35:00,115.89,116.04,115.71,115.78,13700.0,93.8783,93.9998,93.7325,93.7892,13700.0
2007-06-07 12:40:00,115.81,115.93,115.68,115.69,5700.0,93.8135,93.9107,93.7082,93.7163,5700.0
2007-06-07 12:45:00,115.69,115.83,115.49,115.49,10300.0,93.7163,93.8297,93.5543,93.5543,10300.0
2007-06-07 12:50:00,115.47,115.62,115.32,115.57,4700.0,93.5381,93.6596,93.4165,93.6191,4700.0
2007-06-07 12:55:00,115.6,115.65,115.52,115.57,3500.0,93.6434,93.6839,93.5786,93.6191,3500.0
2007-06-07 13:00:00,115.62,115.62,115.5,115.5,3100.0,93.6596,93.6596,93.5624,93.5624,3100.0
2007-06-07 13:05:00,115.52,115.68,115.45,115.68,3000.0,93.5786,93.7082,93.5219,93.7082,3000.0
2007-06-07 13:10:00,115.68,115.68,115.68,115.68,1500.0,93.7082,93.7082,93.7082,93.7082,1500.0
2007-06-07 13:15:00,115.61,115.61,115.18,115.18,10000.0,93.6515,93.6515,93.3031,93.3031,10000.0
2007-06-07 13:20:00,115.31,115.52,115.3,115.43,8700.0,93.4084,93.5786,93.4003,93.5057,8700.0
2007-06-07 13:25:00,115.4,115.43,114.9,114.95,29600.0,93.4814,93.5057,93.0763,93.1168,29600.0
2007-06-07 13:30:00,114.93,114.96,114.5,114.82,17100.0,93.1006,93.1249,92.7523,93.0115,17100.0
2007-06-07 13:35:00,114.75,114.76,114.3,114.31,10500.0,92.9548,92.9629,92.5903,92.5984,10500.0
2007-06-07 13:40:00,114.31,114.34,114.1,114.21,24000.0,92.5984,92.6227,92.4283,92.5174,24000.0
2007-06-07 13:45:00,114.23,114.31,113.91,114.0,10800.0,92.5336,92.5984,92.2744,92.3473,10800.0
2007-06-07 13:50:00,114.04,114.04,113.82,113.98,10800.0,92.3797,92.3797,92.2015,92.3311,10800.0
2007-06-07 13:55:00,113.98,114.32,113.79,114.32,13200.0,92.3311,92.6065,92.1772,92.6065,13200.0
2007-06-07 14:00:00,114.23,114.23,114.09,114.22,2800.0,92.5336,92.5336,92.4202,92.5255,2800.0
2007-06-07 14:05:00,114.25,114.25,114.04,114.04,4900.0,92.5498,92.5498,92.3797,92.3797,4900.0
2007-06-07 14:10:00,114.08,114.32,114.0,114.21,9200.0,92.4121,92.6065,92.3473,92.5174,9200.0
2007-06-07 14:15:00,114.18,114.18,113.81,113.98,17100.0,92.4931,92.4931,92.1934,92.3311,17100.0
2007-06-07 14:20:00,114.04,114.04,113.79,113.86,8900.0,92.3797,92.3797,92.1772,92.2339,8900.0
2007-06-07 14:25:00,113.8,114.0,113.64,113.67,19500.0,92.1853,92.3473,92.0556,92.0799,19500.0
2007-06-07 14:30:00,113.67,113.8,113.53,113.62,11900.0,92.0799,92.1853,91.9665,92.0394,11900.0
2007-06-07 14:35:00,113.62,113.69,113.23,113.48,22200.0,92.0394,92.0961,91.7235,91.926,22200.0
2007-06-07 14:40:00,113.48,113.88,113.47,113.87,6400.0,91.926,92.2501,91.9179,92.242,6400.0
2007-06-07 14:45:00,113.89,114.09,113.89,114.09,17800.0,92.2582,92.4202,92.2582,92.4202,17800.0
2007-06-07 14:50:00,114.07,114.26,114.01,114.13,9200.0,92.404,92.5579,92.3554,92.4526,9200.0
2007-06-07 14:55:00,114.08,114.2,113.97,114.1,15200.0,92.4121,92.5093,92.323,92.4283,15200.0
2007-06-07 15:00:00,114.11,114.22,113.92,114.19,13400.0,92.4364,92.5255,92.2825,92.5012,13400.0
2007-06-07 15:05:00,114.19,114.23,113.96,114.23,11700.0,92.5012,92.5336,92.3149,92.5336,11700.0
2007-06-07 15:10:00,114.25,114.36,114.14,114.34,16200.0,92.5498,92.6389,92.4607,92.6227,16200.0
2007-06-07 15:15:00,114.34,114.48,114.15,114.19,17100.0,92.6227,92.7361,92.4688,92.5012,17100.0
2007-06-07 15:20:00,114.21,114.44,114.01,114.03,12100.0,92.5174,92.7037,92.3554,92.3716,12100.0
2007-06-07 15:25:00,114.04,114.15,113.76,113.88,15200.0,92.3797,92.4688,92.1528,92.2501,15200.0
2007-06-07 15:30:00,113.86,114.14,113.86,113.92,14700.0,92.2339,92.4607,92.2339,92.2825,14700.0
2007-06-07 15:35:00,113.92,113.96,113.7,113.7,22200.0,92.2825,92.3149,92.1042,92.1042,22200.0
2007-06-07 15:40:00,113.71,113.91,113.48,113.8,28800.0,92.1123,92.2744,91.926,92.1853,28800.0
2007-06-07 15:45:00,113.8,113.84,113.51,113.58,23800.0,92.1853,92.2177,91.9503,92.007,23800.0
2007-06-07 15:50:00,113.6,114.07,113.53,113.8,48000.0,92.0232,92.404,91.9665,92.1853,48000.0
2007-06-07 15:55:00,113.8,113.9,113.6,113.6,36500.0,92.1853,92.2663,92.0232,92.0232,36500.0
2007-06-08 09:30:00,113.76,114.12,113.41,114.02,9100.0,92.1528,92.4445,91.8693,92.3635,9100.0
2007-06-08 09:35:00,113.93,113.94,113.42,113.42,7800.0,92.2906,92.2987,91.8774,91.8774,7800.0
2007-06-08 09:40:00,113.41,113.41,112.95,112.98,15300.0,91.8693,91.8693,91.4967,91.521,15300.0
2007-06-08 09:45:00,112.98,113.89,112.98,113.89,18800.0,91.521,92.2582,91.521,92.2582,18800.0
2007-06-08 09:50:00,113.9,114.18,113.82,113.96,10400.0,92.2663,92.4931,92.2015,92.3149,10400.0
2007-06-08 09:55:00,113.96,114.25,113.62,113.86,16000.0,92.3149,92.5498,92.0394,92.2339,16000.0
2007-06-08 10:00:00,113.8,113.84,113.15,113.5,10600.0,92.1853,92.2177,91.6587,91.9422,10600.0
2007-06-08 10:05:00,113.5,113.95,113.4,113.8,14600.0,91.9422,92.3068,91.8612,92.1853,14600.0
2007-06-08 10:10:00,113.8,114.35,113.73,114.26,12200.0,92.1853,92.6308,92.1285,92.5579,12200.0
2007-06-08 10:15:00,114.28,114.47,114.0,114.22,18700.0,92.5741,92.728,92.3473,92.5255,18700.0
2007-06-08 10:20:00,114.22,114.23,113.66,113.74,19400.0,92.5255,92.5336,92.0718,92.1366,19400.0
2007-06-08 10:25:00,113.71,113.8,113.49,113.64,22700.0,92.1123,92.1853,91.9341,92.0556,22700.0
2007-06-08 10:30:00,113.7,113.78,113.19,113.2,17500.0,92.1042,92.1691,91.6911,91.6992,17500.0
2007-06-08 10:35:00,113.15,113.8,113.14,113.64,15500.0,91.6587,92.1853,91.6506,92.0556,15500.0
2007-06-08 10:40:00,113.59,113.76,113.46,113.7,7800.0,92.0151,92.1528,91.9098,92.1042,7800.0
2007-06-08 10:45:00,113.7,113.77,113.53,113.61,9900.0,92.1042,92.1609,91.9665,92.0313,9900.0
2007-06-08 10:50:00,113.62,113.71,113.43,113.64,8600.0,92.0394,92.1123,91.8855,92.0556,8600.0
2007-06-08 10:55:00,113.67,113.72,113.44,113.44,12800.0,92.0799,92.1204,91.8936,91.8936,12800.0
2007-06-08 11:00:00,113.43,113.43,113.25,113.26,11400.0,91.8855,91.8855,91.7397,91.7478,11400.0
2007-06-08 11:05:00,113.26,113.51,113.25,113.48,9800.0,91.7478,91.9503,91.7397,91.926,9800.0
2007-06-08 11:10:00,113.48,113.53,113.2,113.22,5600.0,91.926,91.9665,91.6992,91.7154,5600.0
2007-06-08 11:15:00,113.25,113.34,113.2,113.25,13200.0,91.7397,91.8126,91.6992,91.7397,13200.0
2007-06-08 11:20:00,113.25,113.27,113.14,113.24,10400.0,91.7397,91.7559,91.6506,91.7316,10400.0
2007-06-08 11:25:00,113.17,113.17,113.01,113.01,3200.0,91.6749,91.6749,91.5453,91.5453,3200.0
2007-06-08 11:30:00,113.02,113.08,112.86,113.07,8700.0,91.5534,91.602,91.4238,91.5939,8700.0
2007-06-08 11:35:00,113.17,113.4,113.16,113.4,16700.0,91.6749,91.8612,91.6668,91.8612,16700.0
2007-06-08 11:40:00,113.4,113.55,113.29,113.55,5300.0,91.8612,91.9827,91.7721,91.9827,5300.0
2007-06-08 11:45:00,113.69,113.69,113.57,113.57,1700.0,92.0961,92.0961,91.9989,91.9989,1700.0
2007-06-08 11:50:00,113.55,113.9,113.55,113.86,7200.0,91.9827,92.2663,91.9827,92.2339,7200.0
2007-06-08 11:55:00,113.84,113.9,113.69,113.85,10700.0,92.2177,92.2663,92.0961,92.2258,10700.0
2007-06-08 12:00:00,113.86,113.86,113.72,113.78,25800.0,92.2339,92.2339,92.1204,92.1691,25800.0
2007-06-08 12:05:00,113.78,113.95,113.72,113.79,5300.0,92.1691,92.3068,92.1204,92.1772,5300.0
2007-06-08 12:10:00,113.83,113.91,113.7,113.74,2000.0,92.2096,92.2744,92.1042,92.1366,2000.0
2007-06-08 12:15:00,113.74,113.76,113.62,113.76,2700.0,92.1366,92.1528,92.0394,92.1528,2700.0
2007-06-08 12:20:00,113.83,113.94,113.83,113.86,4800.0,92.2096,92.2987,92.2096,92.2339,4800.0
2007-06-08 12:25:00,113.86,113.95,113.86,113.89,1800.0,92.2339,92.3068,92.2339,92.2582,1800.0
2007-06-08 12:30:00,113.87,113.9,113.78,113.84,7300.0,92.242,92.2663,92.1691,92.2177,7300.0
2007-06-08 12:35:00,113.84,113.94,113.77,113.94,3900.0,92.2177,92.2987,92.1609,92.2987,3900.0
2007-06-08 12:40:00,113.93,113.93,113.83,113.83,1200.0,92.2906,92.2906,92.2096,92.2096,1200.0
2007-06-08 12:45:00,113.84,113.84,113.71,113.79,5400.0,92.2177,92.2177,92.1123,92.1772,5400.0
2007-06-08 12:50:00,113.81,113.84,113.7,113.72,4500.0,92.1934,92.2177,92.1042,92.1204,4500.0
2007-06-08 12:55:00,113.75,113.87,113.75,113.86,4000.0,92.1447,92.242,92.1447,92.2339,4000.0
2007-06-08 13:00:00,113.83,113.85,113.76,113.81,19900.0,92.2096,92.2258,92.1528,92.1934,19900.0
2007-06-08 13:05:00,113.8,113.84,113.76,113.81,9200.0,92.1853,92.2177,92.1528,92.1934,9200.0
2007-06-08 13:10:00,113.81,113.88,113.78,113.84,4000.0,92.1934,92.2501,92.1691,92.2177,4000.0
2007-06-08 13:15:00,113.88,114.02,113.87,113.96,6200.0,92.2501,92.3635,92.242,92.3149,6200.0
2007-06-08 13:20:00,113.95,114.07,113.92,114.07,5200.0,92.3068,92.404,92.2825,92.404,5200.0
2007-06-08 13:25:00,114.07,114.28,114.01,114.28,13600.0,92.404,92.5741,92.3554,92.5741,13600.0
2007-06-08 13:30:00,114.28,114.35,114.17,114.17,6000.0,92.5741,92.6308,92.485,92.485,6000.0
2007-06-08 13:35:00,114.26,114.64,114.25,114.56,17000.0,92.5579,92.8657,92.5498,92.8009,17000.0
2007-06-08 13:40:00,114.57,114.81,114.57,114.76,10900.0,92.809,93.0034,92.809,92.9629,10900.0
2007-06-08 13:45:00,114.75,114.81,114.67,114.77,8800.0,92.9548,93.0034,92.89,92.971,8800.0
2007-06-08 13:50:00,114.78,114.91,114.74,114.78,12400.0,92.9791,93.0844,92.9467,92.9791,12400.0
2007-06-08 13:55:00,114.79,114.79,114.69,114.72,3800.0,92.9872,92.9872,92.9062,92.9305,3800.0
2007-06-08 14:00:00,114.77,115.01,114.73,114.98,6500.0,92.971,93.1654,92.9386,93.1411,6500.0
2007-06-08 14:05:00,114.99,115.28,114.99,115.27,13300.0,93.1492,93.3841,93.1492,93.376,13300.0
2007-06-08 14:10:00,115.27,115.5,115.17,115.19,8400.0,93.376,93.5624,93.295,93.3112,8400.0
2007-06-08 14:15:00,115.17,115.22,114.88,114.88,9900.0,93.295,93.3355,93.0601,93.0601,9900.0
2007-06-08 14:20:00,114.92,115.25,114.89,115.25,5800.0,93.0925,93.3598,93.0682,93.3598,5800.0
2007-06-08 14:25:00,115.24,115.42,115.14,115.14,8200.0,93.3517,93.4976,93.2707,93.2707,8200.0
2007-06-08 14:30:00,115.2,115.25,115.13,115.17,11100.0,93.3193,93.3598,93.2626,93.295,11100.0
2007-06-08 14:35:00,115.2,115.45,115.2,115.41,6800.0,93.3193,93.5219,93.3193,93.4895,6800.0
2007-06-08 14:40:00,115.41,115.51,115.25,115.45,13600.0,93.4895,93.5705,93.3598,93.5219,13600.0
2007-06-08 14:45:00,115.4,115.52,115.36,115.4,11400.0,93.4814,93.5786,93.449,93.4814,11400.0
2007-06-08 14:50:00,115.4,115.61,115.4,115.61,14600.0,93.4814,93.6515,93.4814,93.6515,14600.0
2007-06-08 14:55:00,115.6,115.77,115.54,115.6,17900.0,93.6434,93.7811,93.5948,93.6434,17900.0
2007-06-08 15:00:00,115.54,115.94,115.53,115.81,17600.0,93.5948,93.9188,93.5867,93.8135,17600.0
2007-06-08 15:05:00,115.81,116.12,115.77,116.05,37200.0,93.8135,94.0646,93.7811,94.0079,37200.0
2007-06-08 15:10:00,116.05,116.25,116.05,116.08,27600.0,94.0079,94.1699,94.0079,94.0322,27600.0
2007-06-08 15:15:00,116.1,116.16,116.0,116.09,15600.0,94.0484,94.097,93.9674,94.0403,15600.0
2007-06-08 15:20:00,116.09,116.16,115.97,116.16,21600.0,94.0403,94.097,93.9431,94.097,21600.0
2007-06-08 15:25:00,116.14,116.24,116.08,116.21,9100.0,94.0808,94.1618,94.0322,94.1375,9100.0
2007-06-08 15:30:00,116.2,116.33,116.13,116.3,20600.0,94.1294,94.2347,94.0727,94.2104,20600.0
2007-06-08 15:35:00,116.31,116.62,116.3,116.58,37100.0,94.2185,94.4696,94.2104,94.4372,37100.0
2007-06-08 15:40:00,116.6,116.7,116.34,116.34,29800.0,94.4534,94.5344,94.2428,94.2428,29800.0
2007-06-08 15:45:00,116.35,116.48,116.29,116.34,19100.0,94.2509,94.3562,94.2023,94.2428,19100.0
2007-06-08 15:50:00,116.35,116.42,116.28,116.36,20400.0,94.2509,94.3076,94.1942,94.259,20400.0
2007-06-08 15:55:00,116.36,116.7,116.33,116.38,33700.0,94.259,94.5344,94.2347,94.2752,33700.0
2007-06-11 09:30:00,116.5,116.5,115.8,115.84,4700.0,94.3724,94.3724,93.8054,93.8378,4700.0
2007-06-11 09:35:00,115.83,115.83,115.33,115.53,5500.0,93.8297,93.8297,93.4246,93.5867,5500.0
2007-06-11 09:40:00,115.53,115.65,115.47,115.65,5300.0,93.5867,93.6839,93.5381,93.6839,5300.0
2007-06-11 09:45:00,115.82,116.0,115.47,115.89,8900.0,93.8216,93.9674,93.5381,93.8783,8900.0
2007-06-11 09:50:00,115.85,116.14,115.7,116.13,4000.0,93.8459,94.0808,93.7244,94.0727,4000.0
2007-06-11 09:55:00,116.05,116.28,115.96,116.02,5100.0,94.0079,94.1942,93.935,93.9836,5100.0
2007-06-11 10:00:00,116.0,116.09,115.87,115.91,3800.0,93.9674,94.0403,93.8621,93.8945,3800.0
2007-06-11 10:05:00,115.87,116.27,115.87,116.2,7300.0,93.8621,94.1861,93.8621,94.1294,7300.0
2007-06-11 10:10:00,116.19,116.19,115.85,115.86,4300.0,94.1213,94.1213,93.8459,93.854,4300.0
2007-06-11 10:15:00,115.82,115.82,115.43,115.5,5200.0,93.8216,93.8216,93.5057,93.5624,5200.0
2007-06-11 10:20:00,115.42,115.43,115.16,115.24,5200.0,93.4976,93.5057,93.2869,93.3517,5200.0
2007-06-11 10:25:00,115.24,115.43,114.94,114.94,10400.0,93.3517,93.5057,93.1087,93.1087,10400.0
2007-06-11 10:30:00,114.94,115.05,114.84,115.01,29500.0,93.1087,93.1978,93.0277,93.1654,29500.0
2007-06-11 10:35:00,114.99,115.01,114.92,114.97,7900.0,93.1492,93.1654,93.0925,93.133,7900.0
2007-06-11 10:40:00,114.97,115.0,114.75,114.95,8500.0,93.133,93.1573,92.9548,93.1168,8500.0
2007-06-11 10:45:00,114.92,115.05,114.7,115.0,20600.0,93.0925,93.1978,92.9143,93.1573,20600.0
2007-06-11 10:50:00,115.0,115.15,114.87,114.96,21200.0,93.1573,93.2788,93.052,93.1249,21200.0
2007-06-11 10:55:00,114.96,115.13,114.84,115.1,21700.0,93.1249,93.2626,93.0277,93.2383,21700.0
2007-06-11 11:00:00,115.09,115.2,115.07,115.19,33200.0,93.2302,93.3193,93.214,93.3112,33200.0
2007-06-11 11:05:00,115.19,115.66,115.19,115.63,9000.0,93.3112,93.692,93.3112,93.6677,9000.0
2007-06-11 11:10:00,115.69,115.71,115.59,115.68,2900.0,93.7163,93.7325,93.6353,93.7082,2900.0
2007-06-11 11:15:00,115.61,115.66,115.59,115.61,2600.0,93.6515,93.692,93.6353,93.6515,2600.0
2007-06-11 11:20:00,115.65,115.83,115.62,115.83,1500.0,93.6839,93.8297,93.6596,93.8297,1500.0
2007-06-11 11:25:00,115.84,116.11,115.71,115.71,7100.0,93.8378,94.0565,93.7325,93.7325,7100.0
2007-06-11 11:30:00,115.7,116.15,115.7,115.98,11400.0,93.7244,94.0889,93.7244,93.9512,11400.0
2007-06-11 11:35:00,116.04,116.12,115.98,116.01,15400.0,93.9998,94.0646,93.9512,93.9755,15400.0
2007-06-11 11:40:00,115.99,116.25,115.88,116.14,9000.0,93.9593,94.1699,93.8702,94.0808,9000.0
2007-06-11 11:45:00,116.18,116.2,116.08,116.09,17500.0,94.1132,94.1294,94.0322,94.0403,17500.0
2007-06-11 11:50:00,116.17,116.22,116.1,116.22,4900.0,94.1051,94.1456,94.0484,94.1456,4900.0
2007-06-11 11:55:00,116.24,116.35,116.06,116.14,6200.0,94.1618,94.2509,94.016,94.0808,6200.0
2007-06-11 12:00:00,116.12,116.37,116.12,116.37,6700.0,94.0646,94.2671,94.0646,94.2671,6700.0
2007-06-11 12:05:00,116.39,116.6,116.35,116.44,8500.0,94.2833,94.4534,94.2509,94.3238,8500.0
2007-06-11 12:10:00,116.38,116.52,116.26,116.47,8500.0,94.2752,94.3886,94.178,94.3481,8500.0
2007-06-11 12:15:00,116.47,116.52,116.3,116.3,4600.0,94.3481,94.3886,94.2104,94.2104,4600.0
2007-06-11 12:20:00,116.33,116.48,116.27,116.48,5400.0,94.2347,94.3562,94.1861,94.3562,5400.0
2007-06-11 12:25:00,116.49,116.6,116.49,116.6,3100.0,94.3643,94.4534,94.3643,94.4534,3100.0
2007-06-11 12:30:00,116.65,116.86,116.65,116.86,15200.0,94.4939,94.664,94.4939,94.664,15200.0
2007-06-11 12:35:00,116.86,117.1,116.82,117.01,13900.0,94.664,94.8585,94.6316,94.7856,13900.0
2007-06-11 12:40:00,117.02,117.15,116.91,117.14,4700.0,94.7937,94.899,94.7045,94.8909,4700.0
2007-06-11 12:45:00,117.14,117.4,117.0,117.4,9800.0,94.8909,95.1015,94.7775,95.1015,9800.0
2007-06-11 12:50:00,117.4,117.72,117.4,117.71,12200.0,95.1015,95.3607,95.1015,95.3526,12200.0
2007-06-11 12:55:00,117.65,117.76,117.49,117.59,7400.0,95.304,95.3931,95.1744,95.2554,7400.0
2007-06-11 13:00:00,117.61,117.63,117.43,117.58,7000.0,95.2716,95.2878,95.1258,95.2473,7000.0
2007-06-11 13:05:00,117.62,117.71,117.55,117.67,7700.0,95.2797,95.3526,95.223,95.3202,7700.0
2007-06-11 13:10:00,117.69,117.72,117.65,117.65,5100.0,95.3364,95.3607,95.304,95.304,5100.0
2007-06-11 13:15:00,117.65,117.79,117.64,117.69,4900.0,95.304,95.4174,95.2959,95.3364,4900.0
2007-06-11 13:20:00,117.69,117.82,117.65,117.66,4300.0,95.3364,95.4417,95.304,95.3121,4300.0
2007-06-11 13:25:00,117.7,117.73,117.47,117.51,15000.0,95.3445,95.3688,95.1582,95.1906,15000.0
2007-06-11 13:30:00,117.51,117.51,117.46,117.47,5300.0,95.1906,95.1906,95.1501,95.1582,5300.0
2007-06-11 13:35:00,117.48,117.52,117.34,117.35,6700.0,95.1663,95.1987,95.0529,95.061,6700.0
2007-06-11 13:40:00,117.41,117.41,117.03,117.19,9700.0,95.1096,95.1096,94.8018,94.9314,9700.0
2007-06-11 13:45:00,117.13,117.22,117.13,117.14,3100.0,94.8828,94.9557,94.8828,94.8909,3100.0
2007-06-11 13:50:00,117.14,117.14,116.86,116.87,4800.0,94.8909,94.8909,94.664,94.6721,4800.0
2007-06-11 13:55:00,116.87,116.93,116.67,116.78,10700.0,94.6721,94.7208,94.5101,94.5992,10700.0
2007-06-11 14:00:00,116.78,117.1,116.76,117.03,8500.0,94.5992,94.8585,94.583,94.8018,8500.0
2007-06-11 14:05:00,117.0,117.21,116.96,117.21,9000.0,94.7775,94.9476,94.7451,94.9476,9000.0
2007-06-11 14:10:00,117.21,117.38,117.09,117.09,9000.0,94.9476,95.0853,94.8504,94.8504,9000.0
2007-06-11 14:15:00,117.1,117.26,117.09,117.25,5100.0,94.8585,94.9881,94.8504,94.98,5100.0
2007-06-11 14:20:00,117.31,117.52,117.25,117.5,8900.0,95.0286,95.1987,94.98,95.1825,8900.0
2007-06-11 14:25:00,117.57,117.6,117.36,117.58,10000.0,95.2392,95.2635,95.0691,95.2473,10000.0
2007-06-11 14:30:00,117.58,117.58,117.46,117.47,6000.0,95.2473,95.2473,95.1501,95.1582,6000.0
2007-06-11 14:35:00,117.51,117.51,117.3,117.43,7600.0,95.1906,95.1906,95.0205,95.1258,7600.0
2007-06-11 14:40:00,117.41,117.41,117.18,117.22,9300.0,95.1096,95.1096,94.9233,94.9557,9300.0
2007-06-11 14:45:00,117.25,117.25,116.91,116.97,6200.0,94.98,94.98,94.7045,94.7532,6200.0
2007-06-11 14:50:00,116.97,117.32,116.97,117.23,8800.0,94.7532,95.0367,94.7532,94.9638,8800.0
2007-06-11 14:55:00,117.18,117.27,117.15,117.15,2600.0,94.9233,94.9962,94.899,94.899,2600.0
2007-06-11 15:00:00,117.1,117.1,116.8,116.85,7800.0,94.8585,94.8585,94.6154,94.6559,7800.0
2007-06-11 15:05:00,116.87,117.05,116.87,116.98,19100.0,94.6721,94.818,94.6721,94.7613,19100.0
2007-06-11 15:10:00,116.99,117.25,116.99,117.19,7700.0,94.7694,94.98,94.7694,94.9314,7700.0
2007-06-11 15:15:00,117.17,117.37,117.06,117.35,5300.0,94.9152,95.0772,94.8261,95.061,5300.0
2007-06-11 15:20:00,117.39,117.4,117.2,117.31,9900.0,95.0934,95.1015,94.9395,95.0286,9900.0
2007-06-11 15:25:00,117.33,117.38,117.26,117.3,5400.0,95.0448,95.0853,94.9881,95.0205,5400.0
2007-06-11 15:30:00,117.31,117.42,117.1,117.13,13300.0,95.0286,95.1177,94.8585,94.8828,13300.0
2007-06-11 15:35:00,117.05,117.08,116.9,116.95,4100.0,94.818,94.8423,94.6964,94.737,4100.0
2007-06-11 15:40:00,116.95,116.99,116.9,116.9,11900.0,94.737,94.7694,94.6964,94.6964,11900.0
2007-06-11 15:45:00,116.89,116.97,116.75,116.81,15900.0,94.6883,94.7532,94.5749,94.6235,15900.0
2007-06-11 15:50:00,116.8,117.08,116.8,117.03,21800.0,94.6154,94.8423,94.6154,94.8018,21800.0
2007-06-11 15:55:00,117.01,117.02,116.75,116.77,9800.0,94.7856,94.7937,94.5749,94.5911,9800.0
2007-06-12 09:30:00,116.84,116.84,116.25,116.35,9200.0,94.6478,94.6478,94.1699,94.2509,9200.0
2007-06-12 09:35:00,116.65,116.72,116.27,116.54,13000.0,94.4939,94.5506,94.1861,94.4048,13000.0
2007-06-12 09:40:00,116.43,116.46,116.25,116.25,8100.0,94.3157,94.34,94.1699,94.1699,8100.0
2007-06-12 09:45:00,116.26,116.45,116.18,116.36,8300.0,94.178,94.3319,94.1132,94.259,8300.0
2007-06-12 09:50:00,116.35,116.35,116.13,116.14,6300.0,94.2509,94.2509,94.0727,94.0808,6300.0
2007-06-12 09:55:00,116.05,116.05,115.58,115.7,9200.0,94.0079,94.0079,93.6272,93.7244,9200.0
2007-06-12 10:00:00,115.64,115.76,115.5,115.51,8100.0,93.6758,93.773,93.5624,93.5705,8100.0
2007-06-12 10:05:00,115.6,115.6,115.38,115.4,4200.0,93.6434,93.6434,93.4652,93.4814,4200.0
2007-06-12 10:10:00,115.49,115.5,115.23,115.24,4400.0,93.5543,93.5624,93.3436,93.3517,4400.0
2007-06-12 10:15:00,115.32,115.32,114.94,114.94,9700.0,93.4165,93.4165,93.1087,93.1087,9700.0
2007-06-12 10:20:00,114.91,114.96,114.8,114.81,21500.0,93.0844,93.1249,92.9953,93.0034,21500.0
2007-06-12 10:25:00,114.75,114.81,114.65,114.69,24900.0,92.9548,93.0034,92.8738,92.9062,24900.0
2007-06-12 10:30:00,114.7,114.95,114.7,114.81,12800.0,92.9143,93.1168,92.9143,93.0034,12800.0
2007-06-12 10:35:00,114.83,114.83,114.63,114.67,61700.0,93.0196,93.0196,92.8576,92.89,61700.0
2007-06-12 10:40:00,114.64,114.82,114.49,114.6,20000.0,92.8657,93.0115,92.7442,92.8333,20000.0
2007-06-12 10:45:00,114.63,114.71,114.6,114.71,6100.0,92.8576,92.9224,92.8333,92.9224,6100.0
2007-06-12 10:50:00,114.69,114.74,114.58,114.6,5800.0,92.9062,92.9467,92.8171,92.8333,5800.0
2007-06-12 10:55:00,114.58,114.64,114.38,114.57,22100.0,92.8171,92.8657,92.6551,92.809,22100.0
2007-06-12 11:00:00,114.59,114.68,114.57,114.68,18300.0,92.8252,92.8981,92.809,92.8981,18300.0
2007-06-12 11:05:00,114.62,114.63,114.6,114.63,15200.0,92.8495,92.8576,92.8333,92.8576,15200.0
2007-06-12 11:10:00,114.62,114.73,114.6,114.73,10300.0,92.8495,92.9386,92.8333,92.9386,10300.0
2007-06-12 11:15:00,114.69,114.8,114.69,114.76,3600.0,92.9062,92.9953,92.9062,92.9629,3600.0
2007-06-12 11:20:00,114.74,114.87,114.72,114.87,2600.0,92.9467,93.052,92.9305,93.052,2600.0
2007-06-12 11:25:00,114.87,114.94,114.83,114.83,6200.0,93.052,93.1087,93.0196,93.0196,6200.0
2007-06-12 11:30:00,114.86,115.05,114.86,115.01,9800.0,93.0439,93.1978,93.0439,93.1654,9800.0
2007-06-12 11:35:00,115.02,115.49,115.01,115.46,8900.0,93.1735,93.5543,93.1654,93.53,8900.0
2007-06-12 11:40:00,115.41,115.58,115.41,115.5,6900.0,93.4895,93.6272,93.4895,93.5624,6900.0
2007-06-12 11:45:00,115.44,115.55,115.01,115.01,10900.0,93.5138,93.6029,93.1654,93.1654,10900.0
2007-06-12 11:50:00,115.0,115.09,114.99,115.09,8700.0,93.1573,93.2302,93.1492,93.2302,8700.0
2007-06-12 11:55:00,115.14,115.25,115.11,115.23,3300.0,93.2707,93.3598,93.2464,93.3436,3300.0
2007-06-12 12:00:00,115.23,115.23,114.84,114.84,5400.0,93.3436,93.3436,93.0277,93.0277,5400.0
2007-06-12 12:05:00,114.84,114.92,114.84,114.89,3100.0,93.0277,93.0925,93.0277,93.0682,3100.0
2007-06-12 12:10:00,114.91,115.09,114.91,115.03,44800.0,93.0844,93.2302,93.0844,93.1816,44800.0
2007-06-12 12:15:00,115.08,115.36,115.08,115.34,3400.0,93.2221,93.449,93.2221,93.4327,3400.0
2007-06-12 12:20:00,115.34,115.4,115.32,115.36,2300.0,93.4327,93.4814,93.4165,93.449,2300.0
2007-06-12 12:25:00,115.39,115.5,115.37,115.49,4200.0,93.4733,93.5624,93.4571,93.5543,4200.0
2007-06-12 12:30:00,115.43,115.43,115.25,115.26,4500.0,93.5057,93.5057,93.3598,93.3679,4500.0
2007-06-12 12:35:00,115.24,115.24,115.1,115.12,3200.0,93.3517,93.3517,93.2383,93.2545,3200.0
2007-06-12 12:40:00,115.13,115.13,115.08,115.11,4300.0,93.2626,93.2626,93.2221,93.2464,4300.0
2007-06-12 12:45:00,115.09,115.15,115.09,115.13,3500.0,93.2302,93.2788,93.2302,93.2626,3500.0
2007-06-12 12:50:00,115.13,115.15,114.99,114.99,4000.0,93.2626,93.2788,93.1492,93.1492,4000.0
2007-06-12 12:55:00,114.99,115.07,114.97,115.04,10600.0,93.1492,93.214,93.133,93.1897,10600.0
2007-06-12 13:00:00,115.02,115.28,115.01,115.23,9200.0,93.1735,93.3841,93.1654,93.3436,9200.0
2007-06-12 13:05:00,115.24,115.25,115.08,115.17,4400.0,93.3517,93.3598,93.2221,93.295,4400.0
2007-06-12 13:10:00,115.19,115.28,115.19,115.28,2200.0,93.3112,93.3841,93.3112,93.3841,2200.0
2007-06-12 13:15:00,115.27,115.51,115.26,115.48,8000.0,93.376,93.5705,93.3679,93.5462,8000.0
2007-06-12 13:20:00,115.49,115.65,115.45,115.56,7700.0,93.5543,93.6839,93.5219,93.611,7700.0
2007-06-12 13:25:00,115.57,115.59,115.35,115.57,8000.0,93.6191,93.6353,93.4409,93.6191,8000.0
2007-06-12 13:30:00,115.58,115.73,115.58,115.7,8000.0,93.6272,93.7487,93.6272,93.7244,8000.0
2007-06-12 13:35:00,115.7,115.99,115.7,115.99,8300.0,93.7244,93.9593,93.7244,93.9593,8300.0
2007-06-12 13:40:00,115.92,115.95,115.79,115.85,8400.0,93.9026,93.9269,93.7973,93.8459,8400.0
2007-06-12 13:45:00,115.89,116.42,115.88,116.36,20300.0,93.8783,94.3076,93.8702,94.259,20300.0
2007-06-12 13:50:00,116.35,116.4,116.11,116.12,12600.0,94.2509,94.2914,94.0565,94.0646,12600.0
2007-06-12 13:55:00,116.16,116.32,116.16,116.32,3700.0,94.097,94.2266,94.097,94.2266,3700.0
2007-06-12 14:00:00,116.32,116.55,116.27,116.55,10200.0,94.2266,94.4129,94.1861,94.4129,10200.0
2007-06-12 14:05:00,116.51,116.56,116.41,116.45,6200.0,94.3805,94.421,94.2995,94.3319,6200.0
2007-06-12 14:10:00,116.44,116.51,116.27,116.32,6200.0,94.3238,94.3805,94.1861,94.2266,6200.0
2007-06-12 14:15:00,116.32,116.32,116.12,116.17,6600.0,94.2266,94.2266,94.0646,94.1051,6600.0
2007-06-12 14:20:00,116.16,116.16,115.86,115.98,16300.0,94.097,94.097,93.854,93.9512,16300.0
2007-06-12 14:25:00,116.03,116.24,116.03,116.15,13900.0,93.9917,94.1618,93.9917,94.0889,13900.0
2007-06-12 14:30:00,116.14,116.35,116.12,116.25,22100.0,94.0808,94.2509,94.0646,94.1699,22100.0
2007-06-12 14:35:00,116.24,116.28,115.88,116.0,26600.0,94.1618,94.1942,93.8702,93.9674,26600.0
2007-06-12 14:40:00,116.04,116.04,115.78,115.78,20500.0,93.9998,93.9998,93.7892,93.7892,20500.0
2007-06-12 14:45:00,115.69,115.71,115.54,115.59,8700.0,93.7163,93.7325,93.5948,93.6353,8700.0
2007-06-12 14:50:00,115.55,115.75,115.55,115.75,8400.0,93.6029,93.7649,93.6029,93.7649,8400.0
2007-06-12 14:55:00,115.83,115.87,115.69,115.86,13900.0,93.8297,93.8621,93.7163,93.854,13900.0
2007-06-12 15:00:00,115.92,116.08,115.75,115.76,10200.0,93.9026,94.0322,93.7649,93.773,10200.0
2007-06-12 15:05:00,115.75,115.8,115.44,115.54,20100.0,93.7649,93.8054,93.5138,93.5948,20100.0
2007-06-12 15:10:00,115.49,115.55,115.14,115.15,19600.0,93.5543,93.6029,93.2707,93.2788,19600.0
2007-06-12 15:15:00,115.15,115.25,115.0,115.17,21900.0,93.2788,93.3598,93.1573,93.295,21900.0
2007-06-12 15:20:00,115.16,115.27,115.01,115.15,14100.0,93.2869,93.376,93.1654,93.2788,14100.0
2007-06-12 15:25:00,115.15,115.26,115.01,115.11,20400.0,93.2788,93.3679,93.1654,93.2464,20400.0
2007-06-12 15:30:00,115.16,115.34,115.05,115.11,12000.0,93.2869,93.4327,93.1978,93.2464,12000.0
2007-06-12 15:35:00,115.1,115.3,115.0,115.03,23100.0,93.2383,93.4003,93.1573,93.1816,23100.0
2007-06-12 15:40:00,115.03,115.11,115.0,115.02,14600.0,93.1816,93.2464,93.1573,93.1735,14600.0
2007-06-12 15:45:00,115.02,115.1,114.9,114.98,31300.0,93.1735,93.2383,93.0763,93.1411,31300.0
2007-06-12 15:50:00,114.99,115.13,114.98,115.0,12900.0,93.1492,93.2626,93.1411,93.1573,12900.0
2007-06-12 15:55:00,115.01,115.14,114.88,114.88,25200.0,93.1654,93.2707,93.0601,93.0601,25200.0
2007-06-13 09:30:00,115.85,115.88,115.35,115.68,8700.0,93.8459,93.8702,93.4409,93.7082,8700.0
2007-06-13 09:35:00,115.54,116.61,115.54,116.61,31100.0,93.5948,94.4615,93.5948,94.4615,31100.0
2007-06-13 09:40:00,116.56,116.95,116.36,116.44,28700.0,94.421,94.737,94.259,94.3238,28700.0
2007-06-13 09:45:00,116.4,116.4,115.98,116.18,11000.0,94.2914,94.2914,93.9512,94.1132,11000.0
2007-06-13 09:50:00,116.18,116.41,115.99,116.4,25400.0,94.1132,94.2995,93.9593,94.2914,25400.0
2007-06-13 09:55:00,116.4,116.68,116.36,116.49,9200.0,94.2914,94.5182,94.259,94.3643,9200.0
2007-06-13 10:00:00,116.5,116.5,116.05,116.13,8400.0,94.3724,94.3724,94.0079,94.0727,8400.0
2007-06-13 10:05:00,116.2,116.32,116.1,116.2,20900.0,94.1294,94.2266,94.0484,94.1294,20900.0
2007-06-13 10:10:00,116.2,116.2,116.0,116.0,7700.0,94.1294,94.1294,93.9674,93.9674,7700.0
2007-06-13 10:15:00,115.97,116.49,115.97,116.49,17200.0,93.9431,94.3643,93.9431,94.3643,17200.0
2007-06-13 10:20:00,116.5,116.99,116.5,116.97,9400.0,94.3724,94.7694,94.3724,94.7532,9400.0
2007-06-13 10:25:00,116.99,117.07,116.85,117.07,8400.0,94.7694,94.8342,94.6559,94.8342,8400.0
2007-06-13 10:30:00,117.07,117.11,116.8,116.81,9200.0,94.8342,94.8666,94.6154,94.6235,9200.0
2007-06-13 10:35:00,116.8,116.99,116.55,116.65,15000.0,94.6154,94.7694,94.4129,94.4939,15000.0
2007-06-13 10:40:00,116.55,116.99,116.53,116.99,6500.0,94.4129,94.7694,94.3967,94.7694,6500.0
2007-06-13 10:45:00,116.99,117.08,116.93,117.08,2000.0,94.7694,94.8423,94.7208,94.8423,2000.0
2007-06-13 10:50:00,117.08,117.25,117.08,117.25,9700.0,94.8423,94.98,94.8423,94.98,9700.0
2007-06-13 10:55:00,117.19,117.25,116.87,116.94,12700.0,94.9314,94.98,94.6721,94.7289,12700.0
2007-06-13 11:00:00,116.87,116.91,116.71,116.88,17700.0,94.6721,94.7045,94.5425,94.6802,17700.0
2007-06-13 11:05:00,116.85,116.85,116.6,116.6,18000.0,94.6559,94.6559,94.4534,94.4534,18000.0
2007-06-13 11:10:00,116.6,116.6,116.45,116.56,5100.0,94.4534,94.4534,94.3319,94.421,5100.0
2007-06-13 11:15:00,116.48,116.53,116.41,116.49,5500.0,94.3562,94.3967,94.2995,94.3643,5500.0
2007-06-13 11:20:00,116.51,116.54,116.41,116.44,14600.0,94.3805,94.4048,94.2995,94.3238,14600.0
2007-06-13 11:25:00,116.46,116.51,116.4,116.4,23000.0,94.34,94.3805,94.2914,94.2914,23000.0
2007-06-13 11:30:00,116.36,116.44,116.35,116.42,13300.0,94.259,94.3238,94.2509,94.3076,13300.0
2007-06-13 11:35:00,116.43,116.63,116.41,116.63,9300.0,94.3157,94.4777,94.2995,94.4777,9300.0
2007-06-13 11:40:00,116.57,116.71,116.57,116.71,2500.0,94.4291,94.5425,94.4291,94.5425,2500.0
2007-06-13 11:45:00,116.71,116.81,116.68,116.78,4900.0,94.5425,94.6235,94.5182,94.5992,4900.0
2007-06-13 11:50:00,116.79,116.79,116.68,116.72,6100.0,94.6073,94.6073,94.5182,94.5506,6100.0
2007-06-13 11:55:00,116.76,116.76,116.55,116.6,7300.0,94.583,94.583,94.4129,94.4534,7300.0
2007-06-13 12:00:00,116.61,116.63,116.45,116.57,10700.0,94.4615,94.4777,94.3319,94.4291,10700.0
2007-06-13 12:05:00,116.57,116.65,116.48,116.65,10000.0,94.4291,94.4939,94.3562,94.4939,10000.0
2007-06-13 12:10:00,116.67,116.79,116.63,116.79,3800.0,94.5101,94.6073,94.4777,94.6073,3800.0
2007-06-13 12:15:00,116.82,116.94,116.82,116.91,4600.0,94.6316,94.7289,94.6316,94.7045,4600.0
2007-06-13 12:20:00,116.92,116.95,116.9,116.95,3600.0,94.7127,94.737,94.6964,94.737,3600.0
2007-06-13 12:25:00,116.91,116.91,116.74,116.8,3600.0,94.7045,94.7045,94.5668,94.6154,3600.0
2007-06-13 12:30:00,116.85,116.99,116.79,116.97,7000.0,94.6559,94.7694,94.6073,94.7532,7000.0
2007-06-13 12:35:00,116.99,117.0,116.95,116.97,7300.0,94.7694,94.7775,94.737,94.7532,7300.0
2007-06-13 12:40:00,116.98,117.15,116.98,117.06,9300.0,94.7613,94.899,94.7613,94.8261,9300.0
2007-06-13 12:45:00,117.05,117.1,117.0,117.1,3500.0,94.818,94.8585,94.7775,94.8585,3500.0
2007-06-13 12:50:00,117.08,117.18,117.04,117.17,4800.0,94.8423,94.9233,94.8099,94.9152,4800.0
2007-06-13 12:55:00,117.17,117.17,116.83,116.87,6800.0,94.9152,94.9152,94.6397,94.6721,6800.0
2007-06-13 13:00:00,116.87,116.97,116.71,116.88,13500.0,94.6721,94.7532,94.5425,94.6802,13500.0
2007-06-13 13:05:00,116.86,116.89,116.73,116.75,10200.0,94.664,94.6883,94.5587,94.5749,10200.0
2007-06-13 13:10:00,116.82,116.88,116.74,116.79,7000.0,94.6316,94.6802,94.5668,94.6073,7000.0
2007-06-13 13:15:00,116.73,116.8,116.49,116.72,15700.0,94.5587,94.6154,94.3643,94.5506,15700.0
2007-06-13 13:20:00,116.68,116.86,116.68,116.79,7100.0,94.5182,94.664,94.5182,94.6073,7100.0
2007-06-13 13:25:00,116.75,116.75,116.5,116.57,4800.0,94.5749,94.5749,94.3724,94.4291,4800.0
2007-06-13 13:30:00,116.51,116.52,116.45,116.52,5400.0,94.3805,94.3886,94.3319,94.3886,5400.0
2007-06-13 13:35:00,116.48,116.75,116.45,116.7,9100.0,94.3562,94.5749,94.3319,94.5344,9100.0
2007-06-13 13:40:00,116.68,116.7,116.56,116.56,7600.0,94.5182,94.5344,94.421,94.421,7600.0
2007-06-13 13:45:00,116.57,116.66,116.57,116.62,4300.0,94.4291,94.502,94.4291,94.4696,4300.0
2007-06-13 13:50:00,116.62,116.62,116.28,116.35,26800.0,94.4696,94.4696,94.1942,94.2509,26800.0
2007-06-13 13:55:00,116.32,116.4,116.3,116.4,7100.0,94.2266,94.2914,94.2104,94.2914,7100.0
2007-06-13 14:00:00,116.39,116.8,116.39,116.6,17400.0,94.2833,94.6154,94.2833,94.4534,17400.0
2007-06-13 14:05:00,116.58,116.78,116.51,116.67,8200.0,94.4372,94.5992,94.3805,94.5101,8200.0
2007-06-13 14:10:00,116.59,116.97,116.59,116.96,31500.0,94.4453,94.7532,94.4453,94.7451,31500.0
2007-06-13 14:15:00,116.96,117.1,116.84,116.84,7300.0,94.7451,94.8585,94.6478,94.6478,7300.0
2007-06-13 14:20:00,116.84,117.06,116.78,117.06,7200.0,94.6478,94.8261,94.5992,94.8261,7200.0
2007-06-13 14:25:00,117.07,117.13,116.8,116.9,3800.0,94.8342,94.8828,94.6154,94.6964,3800.0
2007-06-13 14:30:00,116.9,116.94,116.8,116.89,5000.0,94.6964,94.7289,94.6154,94.6883,5000.0
2007-06-13 14:35:00,116.89,117.0,116.85,116.97,6100.0,94.6883,94.7775,94.6559,94.7532,6100.0
2007-06-13 14:40:00,116.97,117.0,116.87,116.95,6500.0,94.7532,94.7775,94.6721,94.737,6500.0
2007-06-13 14:45:00,117.02,117.22,117.0,117.14,7600.0,94.7937,94.9557,94.7775,94.8909,7600.0
2007-06-13 14:50:00,117.18,117.25,117.18,117.18,4100.0,94.9233,94.98,94.9233,94.9233,4100.0
2007-06-13 14:55:00,117.25,117.5,117.25,117.44,13000.0,94.98,95.1825,94.98,95.1339,13000.0
2007-06-13 15:00:00,117.45,117.5,117.27,117.27,15600.0,95.142,95.1825,94.9962,94.9962,15600.0
2007-06-13 15:05:00,117.27,117.44,117.25,117.41,8200.0,94.9962,95.1339,94.98,95.1096,8200.0
2007-06-13 15:10:00,117.41,117.43,117.29,117.4,10100.0,95.1096,95.1258,95.0124,95.1015,10100.0
2007-06-13 15:15:00,117.38,117.4,117.3,117.34,10200.0,95.0853,95.1015,95.0205,95.0529,10200.0
2007-06-13 15:20:00,117.3,117.4,117.25,117.37,7300.0,95.0205,95.1015,94.98,95.0772,7300.0
2007-06-13 15:25:00,117.36,117.5,117.34,117.44,9900.0,95.0691,95.1825,95.0529,95.1339,9900.0
2007-06-13 15:30:00,117.42,117.5,117.33,117.38,17800.0,95.1177,95.1825,95.0448,95.0853,17800.0
2007-06-13 15:35:00,117.4,117.53,117.38,117.51,16100.0,95.1015,95.2068,95.0853,95.1906,16100.0
2007-06-13 15:40:00,117.51,117.65,117.51,117.6,17900.0,95.1906,95.304,95.1906,95.2635,17900.0
2007-06-13 15:45:00,117.6,117.6,117.5,117.52,17100.0,95.2635,95.2635,95.1825,95.1987,17100.0
2007-06-13 15:50:00,117.56,117.69,117.5,117.57,29300.0,95.2311,95.3364,95.1825,95.2392,29300.0
2007-06-13 15:55:00,117.58,117.74,117.52,117.58,24700.0,95.2473,95.3769,95.1987,95.2473,24700.0
2007-06-14 09:30:00,118.18,118.18,117.59,117.73,7700.0,95.7333,95.7333,95.2554,95.3688,7700.0
2007-06-14 09:35:00,117.69,118.02,117.69,117.84,6400.0,95.3364,95.6037,95.3364,95.4579,6400.0
2007-06-14 09:40:00,117.94,118.02,117.72,118.01,10100.0,95.5389,95.6037,95.3607,95.5956,10100.0
2007-06-14 09:45:00,117.94,118.32,117.71,118.17,9000.0,95.5389,95.8467,95.3526,95.7252,9000.0
2007-06-14 09:50:00,118.22,118.33,118.13,118.15,3900.0,95.7657,95.8548,95.6928,95.709,3900.0
2007-06-14 09:55:00,118.14,118.5,118.06,118.5,4100.0,95.7009,95.9926,95.6361,95.9926,4100.0
2007-06-14 10:00:00,118.48,118.5,118.16,118.19,4800.0,95.9763,95.9926,95.7171,95.7414,4800.0
2007-06-14 10:05:00,118.29,118.39,118.21,118.35,5000.0,95.8224,95.9034,95.7576,95.871,5000.0
2007-06-14 10:10:00,118.35,118.39,118.29,118.32,1800.0,95.871,95.9034,95.8224,95.8467,1800.0
2007-06-14 10:15:00,118.34,118.34,118.1,118.1,3900.0,95.8629,95.8629,95.6685,95.6685,3900.0
2007-06-14 10:20:00,118.07,118.33,118.03,118.13,4600.0,95.6442,95.8548,95.6118,95.6928,4600.0
2007-06-14 10:25:00,118.04,118.33,118.01,118.32,2400.0,95.6199,95.8548,95.5956,95.8467,2400.0
2007-06-14 10:30:00,118.31,118.71,118.31,118.58,7300.0,95.8386,96.1627,95.8386,96.0574,7300.0
2007-06-14 10:35:00,118.62,118.86,118.56,118.74,10100.0,96.0898,96.2842,96.0412,96.187,10100.0
2007-06-14 10:40:00,118.74,119.35,118.67,119.27,12400.0,96.187,96.6811,96.1303,96.6163,12400.0
2007-06-14 10:45:00,119.2,119.21,119.0,119.0,6100.0,96.5596,96.5677,96.3976,96.3976,6100.0
2007-06-14 10:50:00,119.03,119.03,118.67,118.75,5000.0,96.4219,96.4219,96.1303,96.1951,5000.0
2007-06-14 10:55:00,118.75,118.79,118.66,118.77,4600.0,96.1951,96.2275,96.1222,96.2113,4600.0
2007-06-14 11:00:00,118.77,118.96,118.77,118.8,2800.0,96.2113,96.3652,96.2113,96.2356,2800.0
2007-06-14 11:05:00,118.73,118.73,118.5,118.53,5000.0,96.1789,96.1789,95.9926,96.0169,5000.0
2007-06-14 11:10:00,118.5,118.51,118.25,118.25,4100.0,95.9926,96.0007,95.79,95.79,4100.0
2007-06-14 11:15:00,118.18,118.23,118.11,118.19,5000.0,95.7333,95.7738,95.6766,95.7414,5000.0
2007-06-14 11:20:00,118.18,118.18,118.0,118.03,5000.0,95.7333,95.7333,95.5875,95.6118,5000.0
2007-06-14 11:25:00,118.0,118.22,118.0,118.12,4700.0,95.5875,95.7657,95.5875,95.6847,4700.0
2007-06-14 11:30:00,118.15,118.35,118.15,118.26,3600.0,95.709,95.871,95.709,95.7981,3600.0
2007-06-14 11:35:00,118.21,118.3,118.09,118.17,4700.0,95.7576,95.8305,95.6604,95.7252,4700.0
2007-06-14 11:40:00,118.21,118.4,118.2,118.38,2400.0,95.7576,95.9115,95.7495,95.8953,2400.0
2007-06-14 11:45:00,118.35,118.39,118.0,118.01,3300.0,95.871,95.9034,95.5875,95.5956,3300.0
2007-06-14 11:50:00,118.0,118.13,117.92,118.02,9100.0,95.5875,95.6928,95.5227,95.6037,9100.0
2007-06-14 11:55:00,118.08,118.15,118.02,118.11,1900.0,95.6523,95.709,95.6037,95.6766,1900.0
2007-06-14 12:00:00,118.17,118.32,118.15,118.31,3100.0,95.7252,95.8467,95.709,95.8386,3100.0
2007-06-14 12:05:00,118.26,118.44,118.16,118.3,6800.0,95.7981,95.9439,95.7171,95.8305,6800.0
2007-06-14 12:10:00,118.24,118.58,118.24,118.52,3400.0,95.7819,96.0574,95.7819,96.0088,3400.0
2007-06-14 12:15:00,118.5,118.5,118.41,118.46,3800.0,95.9926,95.9926,95.9196,95.9601,3800.0
2007-06-14 12:20:00,118.49,118.63,118.49,118.59,4400.0,95.9845,96.0979,95.9845,96.0655,4400.0
2007-06-14 12:25:00,118.53,118.54,118.38,118.42,2900.0,96.0169,96.025,95.8953,95.9277,2900.0
2007-06-14 12:30:00,118.45,118.58,118.45,118.54,2300.0,95.952,96.0574,95.952,96.025,2300.0
2007-06-14 12:35:00,118.59,118.76,118.59,118.74,1900.0,96.0655,96.2032,96.0655,96.187,1900.0
2007-06-14 12:40:00,118.67,118.68,118.64,118.68,900.0,96.1303,96.1384,96.106,96.1384,900.0
2007-06-14 12:45:00,118.61,118.75,118.61,118.75,1200.0,96.0817,96.1951,96.0817,96.1951,1200.0
2007-06-14 12:50:00,118.75,118.75,118.7,118.71,1300.0,96.1951,96.1951,96.1546,96.1627,1300.0
2007-06-14 12:55:00,118.69,118.7,118.57,118.57,1600.0,96.1465,96.1546,96.0493,96.0493,1600.0
2007-06-14 13:00:00,118.58,118.81,118.57,118.81,9300.0,96.0574,96.2437,96.0493,96.2437,9300.0
2007-06-14 13:05:00,118.81,118.99,118.81,118.95,3800.0,96.2437,96.3895,96.2437,96.3571,3800.0
2007-06-14 13:10:00,118.96,118.96,118.83,118.92,4700.0,96.3652,96.3652,96.2599,96.3328,4700.0
2007-06-14 13:15:00,118.92,118.99,118.89,118.97,2400.0,96.3328,96.3895,96.3085,96.3733,2400.0
2007-06-14 13:20:00,118.97,118.97,118.85,118.85,3000.0,96.3733,96.3733,96.2761,96.2761,3000.0
2007-06-14 13:25:00,118.86,118.94,118.73,118.84,4900.0,96.2842,96.349,96.1789,96.268,4900.0
2007-06-14 13:30:00,118.83,118.97,118.81,118.93,4000.0,96.2599,96.3733,96.2437,96.3409,4000.0
2007-06-14 13:35:00,118.91,118.91,118.73,118.75,12700.0,96.3247,96.3247,96.1789,96.1951,12700.0
2007-06-14 13:40:00,118.75,118.75,118.37,118.47,12600.0,96.1951,96.1951,95.8872,95.9682,12600.0
2007-06-14 13:45:00,118.47,118.86,118.46,118.86,9200.0,95.9682,96.2842,95.9601,96.2842,9200.0
2007-06-14 13:50:00,118.86,118.96,118.7,118.76,8900.0,96.2842,96.3652,96.1546,96.2032,8900.0
2007-06-14 13:55:00,118.78,118.99,118.76,118.99,6100.0,96.2194,96.3895,96.2032,96.3895,6100.0
2007-06-14 14:00:00,118.99,118.99,118.8,118.92,13900.0,96.3895,96.3895,96.2356,96.3328,13900.0
2007-06-14 14:05:00,118.91,118.93,118.87,118.93,18000.0,96.3247,96.3409,96.2923,96.3409,18000.0
2007-06-14 14:10:00,118.94,118.99,118.93,118.94,4400.0,96.349,96.3895,96.3409,96.349,4400.0
2007-06-14 14:15:00,118.91,119.0,118.87,119.0,7800.0,96.3247,96.3976,96.2923,96.3976,7800.0
2007-06-14 14:20:00,118.99,118.99,118.86,118.95,8800.0,96.3895,96.3895,96.2842,96.3571,8800.0
2007-06-14 14:25:00,118.97,119.06,118.78,118.78,9800.0,96.3733,96.4462,96.2194,96.2194,9800.0
2007-06-14 14:30:00,118.78,119.02,118.78,119.02,6300.0,96.2194,96.4138,96.2194,96.4138,6300.0
2007-06-14 14:35:00,119.0,119.04,118.92,118.97,8200.0,96.3976,96.43,96.3328,96.3733,8200.0
2007-06-14 14:40:00,118.95,118.98,118.93,118.97,4600.0,96.3571,96.3814,96.3409,96.3733,4600.0
2007-06-14 14:45:00,119.0,119.0,118.85,118.93,8100.0,96.3976,96.3976,96.2761,96.3409,8100.0
2007-06-14 14:50:00,118.93,118.93,118.8,118.8,10600.0,96.3409,96.3409,96.2356,96.2356,10600.0
2007-06-14 14:55:00,118.8,118.87,118.62,118.86,7700.0,96.2356,96.2923,96.0898,96.2842,7700.0
2007-06-14 15:00:00,118.86,118.9,118.79,118.85,3800.0,96.2842,96.3166,96.2275,96.2761,3800.0
2007-06-14 15:05:00,118.8,118.99,118.8,118.99,9500.0,96.2356,96.3895,96.2356,96.3895,9500.0
2007-06-14 15:10:00,118.99,119.09,118.98,119.07,9300.0,96.3895,96.4705,96.3814,96.4543,9300.0
2007-06-14 15:15:00,119.08,119.15,119.04,119.14,8400.0,96.4624,96.5191,96.43,96.511,8400.0
2007-06-14 15:20:00,119.14,119.16,119.07,119.07,8100.0,96.511,96.5272,96.4543,96.4543,8100.0
2007-06-14 15:25:00,119.03,119.07,118.92,118.92,6700.0,96.4219,96.4543,96.3328,96.3328,6700.0
2007-06-14 15:30:00,118.9,119.06,118.88,118.88,6700.0,96.3166,96.4462,96.3004,96.3004,6700.0
2007-06-14 15:35:00,118.89,119.07,118.85,119.07,7500.0,96.3085,96.4543,96.2761,96.4543,7500.0
2007-06-14 15:40:00,119.09,119.16,118.95,118.95,8100.0,96.4705,96.5272,96.3571,96.3571,8100.0
2007-06-14 15:45:00,118.99,119.05,118.9,118.93,7300.0,96.3895,96.4381,96.3166,96.3409,7300.0
2007-06-14 15:50:00,118.96,118.96,118.65,118.7,16600.0,96.3652,96.3652,96.1141,96.1546,16600.0
2007-06-14 15:55:00,118.7,118.99,118.65,118.99,17800.0,96.1546,96.3895,96.1141,96.3895,17800.0
2007-06-15 09:30:00,120.5,121.0,120.25,120.64,127200.0,97.6127,98.0177,97.4102,97.7261,127200.0
2007-06-15 09:35:00,120.54,120.54,119.81,120.01,15400.0,97.6451,97.6451,97.0537,97.2157,15400.0
2007-06-15 09:40:00,119.96,120.3,119.85,119.98,8200.0,97.1752,97.4507,97.0861,97.1914,8200.0
2007-06-15 09:45:00,119.98,120.09,119.85,120.09,7200.0,97.1914,97.2806,97.0861,97.2806,7200.0
2007-06-15 09:50:00,120.09,120.41,120.04,120.41,9200.0,97.2806,97.5398,97.24,97.5398,9200.0
2007-06-15 09:55:00,120.37,120.37,120.07,120.23,3800.0,97.5074,97.5074,97.2644,97.394,3800.0
2007-06-15 10:00:00,120.15,120.35,120.12,120.35,5600.0,97.3292,97.4912,97.3049,97.4912,5600.0
2007-06-15 10:05:00,120.32,120.35,120.0,120.06,15500.0,97.4669,97.4912,97.2076,97.2563,15500.0
2007-06-15 10:10:00,120.06,120.35,120.0,120.35,20800.0,97.2563,97.4912,97.2076,97.4912,20800.0
2007-06-15 10:15:00,120.34,120.5,120.32,120.46,5200.0,97.4831,97.6127,97.4669,97.5803,5200.0
2007-06-15 10:20:00,120.47,120.67,120.46,120.67,5600.0,97.5884,97.7504,97.5803,97.7504,5600.0
2007-06-15 10:25:00,120.68,120.79,120.67,120.79,5800.0,97.7585,97.8476,97.7504,97.8476,5800.0
2007-06-15 10:30:00,120.8,121.15,120.79,121.15,14200.0,97.8557,98.1392,97.8476,98.1392,14200.0
2007-06-15 10:35:00,121.12,121.24,121.0,121.21,7100.0,98.1149,98.2121,98.0177,98.1878,7100.0
2007-06-15 10:40:00,121.21,121.21,121.09,121.1,2800.0,98.1878,98.1878,98.0906,98.0987,2800.0
2007-06-15 10:45:00,121.09,121.1,120.93,120.93,14000.0,98.0906,98.0987,97.961,97.961,14000.0
2007-06-15 10:50:00,120.93,121.05,120.93,121.03,8500.0,97.961,98.0582,97.961,98.042,8500.0
2007-06-15 10:55:00,121.03,121.09,121.02,121.06,4600.0,98.042,98.0906,98.0339,98.0663,4600.0
2007-06-15 11:00:00,121.06,121.18,121.06,121.15,5600.0,98.0663,98.1635,98.0663,98.1392,5600.0
2007-06-15 11:05:00,121.13,121.13,120.95,120.95,9100.0,98.123,98.123,97.9772,97.9772,9100.0
2007-06-15 11:10:00,121.0,121.02,120.95,120.96,9900.0,98.0177,98.0339,97.9772,97.9853,9900.0
2007-06-15 11:15:00,120.97,121.01,120.71,120.79,29000.0,97.9934,98.0258,97.7828,97.8476,29000.0
2007-06-15 11:20:00,120.85,120.85,120.76,120.76,5600.0,97.8962,97.8962,97.8233,97.8233,5600.0
2007-06-15 11:25:00,120.74,120.92,120.67,120.82,9500.0,97.8071,97.9529,97.7504,97.8719,9500.0
2007-06-15 11:30:00,120.83,120.83,120.45,120.45,17200.0,97.88,97.88,97.5722,97.5722,17200.0
2007-06-15 11:35:00,120.45,120.45,120.01,120.24,20300.0,97.5722,97.5722,97.2157,97.4021,20300.0
2007-06-15 11:40:00,120.16,120.28,120.16,120.28,3700.0,97.3373,97.4345,97.3373,97.4345,3700.0
2007-06-15 11:45:00,120.24,120.51,120.18,120.51,5800.0,97.4021,97.6208,97.3535,97.6208,5800.0
2007-06-15 11:50:00,120.46,120.52,120.4,120.49,4700.0,97.5803,97.6289,97.5317,97.6046,4700.0
2007-06-15 11:55:00,120.49,120.49,120.28,120.32,3300.0,97.6046,97.6046,97.4345,97.4669,3300.0
2007-06-15 12:00:00,120.36,120.61,120.26,120.58,12900.0,97.4993,97.7018,97.4183,97.6775,12900.0
2007-06-15 12:05:00,120.59,120.65,120.44,120.44,3500.0,97.6856,97.7342,97.5641,97.5641,3500.0
2007-06-15 12:10:00,120.49,120.83,120.28,120.83,15000.0,97.6046,97.88,97.4345,97.88,15000.0
2007-06-15 12:15:00,120.87,121.1,120.87,121.03,9800.0,97.9124,98.0987,97.9124,98.042,9800.0
2007-06-15 12:20:00,120.98,120.98,120.8,120.91,6500.0,98.0015,98.0015,97.8557,97.9448,6500.0
2007-06-15 12:25:00,120.91,120.91,120.87,120.87,1600.0,97.9448,97.9448,97.9124,97.9124,1600.0
2007-06-15 12:30:00,120.81,120.86,120.72,120.77,7000.0,97.8638,97.9043,97.7909,97.8314,7000.0
2007-06-15 12:35:00,120.78,120.9,120.78,120.87,5900.0,97.8395,97.9367,97.8395,97.9124,5900.0
2007-06-15 12:40:00,120.88,120.88,120.73,120.74,3500.0,97.9205,97.9205,97.799,97.8071,3500.0
2007-06-15 12:45:00,120.73,120.73,120.66,120.68,3100.0,97.799,97.799,97.7423,97.7585,3100.0
2007-06-15 12:50:00,120.66,120.66,120.24,120.36,7300.0,97.7423,97.7423,97.4021,97.4993,7300.0
2007-06-15 12:55:00,120.35,120.67,120.35,120.67,3100.0,97.4912,97.7504,97.4912,97.7504,3100.0
2007-06-15 13:00:00,120.67,120.7,120.45,120.46,10200.0,97.7504,97.7747,97.5722,97.5803,10200.0
2007-06-15 13:05:00,120.45,120.64,120.45,120.64,5700.0,97.5722,97.7261,97.5722,97.7261,5700.0
2007-06-15 13:10:00,120.65,120.65,120.57,120.57,4800.0,97.7342,97.7342,97.6694,97.6694,4800.0
2007-06-15 13:15:00,120.58,120.58,120.51,120.56,2200.0,97.6775,97.6775,97.6208,97.6613,2200.0
2007-06-15 13:20:00,120.55,120.75,120.55,120.69,7700.0,97.6532,97.8152,97.6532,97.7666,7700.0
2007-06-15 13:25:00,120.7,120.85,120.69,120.79,3700.0,97.7747,97.8962,97.7666,97.8476,3700.0
2007-06-15 13:30:00,120.79,120.79,120.77,120.78,1200.0,97.8476,97.8476,97.8314,97.8395,1200.0
2007-06-15 13:35:00,120.71,120.72,120.66,120.67,3500.0,97.7828,97.7909,97.7423,97.7504,3500.0
2007-06-15 13:40:00,120.69,120.73,120.63,120.69,3800.0,97.7666,97.799,97.718,97.7666,3800.0
2007-06-15 13:45:00,120.73,120.88,120.73,120.85,2200.0,97.799,97.9205,97.799,97.8962,2200.0
2007-06-15 13:50:00,120.85,120.89,120.8,120.89,2300.0,97.8962,97.9286,97.8557,97.9286,2300.0
2007-06-15 13:55:00,120.87,120.91,120.84,120.87,2300.0,97.9124,97.9448,97.8881,97.9124,2300.0
2007-06-15 14:00:00,120.88,120.88,120.8,120.8,1300.0,97.9205,97.9205,97.8557,97.8557,1300.0
2007-06-15 14:05:00,120.74,120.74,120.5,120.51,7700.0,97.8071,97.8071,97.6127,97.6208,7700.0
2007-06-15 14:10:00,120.5,120.78,120.45,120.69,9800.0,97.6127,97.8395,97.5722,97.7666,9800.0
2007-06-15 14:15:00,120.7,120.74,120.68,120.7,1600.0,97.7747,97.8071,97.7585,97.7747,1600.0
2007-06-15 14:20:00,120.71,120.76,120.66,120.69,2800.0,97.7828,97.8233,97.7423,97.7666,2800.0
2007-06-15 14:25:00,120.64,120.65,120.53,120.6,1900.0,97.7261,97.7342,97.637,97.6937,1900.0
2007-06-15 14:30:00,120.6,120.83,120.6,120.77,5900.0,97.6937,97.88,97.6937,97.8314,5900.0
2007-06-15 14:35:00,120.75,120.76,120.68,120.68,4300.0,97.8152,97.8233,97.7585,97.7585,4300.0
2007-06-15 14:40:00,120.66,120.79,120.55,120.74,9100.0,97.7423,97.8476,97.6532,97.8071,9100.0
2007-06-15 14:45:00,120.75,120.82,120.74,120.82,2600.0,97.8152,97.8719,97.8071,97.8719,2600.0
2007-06-15 14:50:00,120.82,120.9,120.8,120.85,4800.0,97.8719,97.9367,97.8557,97.8962,4800.0
2007-06-15 14:55:00,120.85,120.96,120.85,120.96,2300.0,97.8962,97.9853,97.8962,97.9853,2300.0
2007-06-15 15:00:00,120.95,120.95,120.79,120.89,10600.0,97.9772,97.9772,97.8476,97.9286,10600.0
2007-06-15 15:05:00,120.88,120.95,120.87,120.88,6100.0,97.9205,97.9772,97.9124,97.9205,6100.0
2007-06-15 15:10:00,120.88,121.07,120.88,121.07,12400.0,97.9205,98.0744,97.9205,98.0744,12400.0
2007-06-15 15:15:00,121.09,121.23,121.06,121.23,15000.0,98.0906,98.204,98.0663,98.204,15000.0
2007-06-15 15:20:00,121.22,121.34,121.19,121.28,13200.0,98.1959,98.2931,98.1716,98.2445,13200.0
2007-06-15 15:25:00,121.29,121.31,121.26,121.29,13600.0,98.2526,98.2688,98.2283,98.2526,13600.0
2007-06-15 15:30:00,121.3,121.33,121.18,121.24,17800.0,98.2607,98.285,98.1635,98.2121,17800.0
2007-06-15 15:35:00,121.27,121.3,121.09,121.13,17600.0,98.2364,98.2607,98.0906,98.123,17600.0
2007-06-15 15:40:00,121.14,121.35,121.13,121.14,44900.0,98.1311,98.3012,98.123,98.1311,44900.0
2007-06-15 15:45:00,121.15,121.15,120.94,121.02,16700.0,98.1392,98.1392,97.9691,98.0339,16700.0
2007-06-15 15:50:00,121.02,121.03,120.8,120.93,20400.0,98.0339,98.042,97.8557,97.961,20400.0
2007-06-15 15:55:00,120.94,120.94,120.79,120.89,28500.0,97.9691,97.9691,97.8476,97.9286,28500.0
2007-06-18 09:30:00,120.85,121.0,120.85,121.0,6700.0,97.8962,98.0177,97.8962,98.0177,6700.0
2007-06-18 09:35:00,121.0,121.28,120.95,121.13,6800.0,98.0177,98.2445,97.9772,98.123,6800.0
2007-06-18 09:40:00,121.04,121.37,121.01,121.37,2700.0,98.0501,98.3174,98.0258,98.3174,2700.0
2007-06-18 09:45:00,121.38,121.42,121.04,121.05,5200.0,98.3255,98.3579,98.0501,98.0582,5200.0
2007-06-18 09:50:00,121.1,121.13,120.86,120.99,6900.0,98.0987,98.123,97.9043,98.0096,6900.0
2007-06-18 09:55:00,120.96,121.24,120.81,121.2,5100.0,97.9853,98.2121,97.8638,98.1797,5100.0
2007-06-18 10:00:00,121.11,121.11,120.45,120.49,10500.0,98.1068,98.1068,97.5722,97.6046,10500.0
2007-06-18 10:05:00,120.56,121.08,120.56,121.08,5900.0,97.6613,98.0825,97.6613,98.0825,5900.0
2007-06-18 10:10:00,121.03,121.61,121.03,121.43,15900.0,98.042,98.5118,98.042,98.366,15900.0
2007-06-18 10:15:00,121.42,121.42,120.79,120.88,9500.0,98.3579,98.3579,97.8476,97.9205,9500.0
2007-06-18 10:20:00,120.88,120.95,120.79,120.83,7300.0,97.9205,97.9772,97.8476,97.88,7300.0
2007-06-18 10:25:00,120.81,120.88,120.7,120.75,3000.0,97.8638,97.9205,97.7747,97.8152,3000.0
2007-06-18 10:30:00,120.72,120.98,120.72,120.96,8400.0,97.7909,98.0015,97.7909,97.9853,8400.0
2007-06-18 10:35:00,120.95,121.0,120.74,120.74,9400.0,97.9772,98.0177,97.8071,97.8071,9400.0
2007-06-18 10:40:00,120.75,120.78,120.73,120.75,4400.0,97.8152,97.8395,97.799,97.8152,4400.0
2007-06-18 10:45:00,120.74,120.76,120.45,120.48,7300.0,97.8071,97.8233,97.5722,97.5965,7300.0
2007-06-18 10:50:00,120.46,120.55,120.43,120.55,3300.0,97.5803,97.6532,97.556,97.6532,3300.0
2007-06-18 10:55:00,120.59,120.79,120.59,120.72,3500.0,97.6856,97.8476,97.6856,97.7909,3500.0
2007-06-18 11:00:00,120.76,120.79,120.63,120.69,6000.0,97.8233,97.8476,97.718,97.7666,6000.0
2007-06-18 11:05:00,120.7,120.72,120.57,120.65,3300.0,97.7747,97.7909,97.6694,97.7342,3300.0
2007-06-18 11:10:00,120.6,120.66,120.45,120.55,2600.0,97.6937,97.7423,97.5722,97.6532,2600.0
2007-06-18 11:15:00,120.56,121.01,120.56,121.01,8500.0,97.6613,98.0258,97.6613,98.0258,8500.0
2007-06-18 11:20:00,121.05,121.25,121.05,121.15,4600.0,98.0582,98.2202,98.0582,98.1392,4600.0
2007-06-18 11:25:00,121.15,121.33,121.15,121.33,3800.0,98.1392,98.285,98.1392,98.285,3800.0
2007-06-18 11:30:00,121.35,121.47,121.35,121.43,3400.0,98.3012,98.3984,98.3012,98.366,3400.0
2007-06-18 11:35:00,121.44,121.6,121.44,121.59,4400.0,98.3741,98.5037,98.3741,98.4956,4400.0
2007-06-18 11:40:00,121.58,121.79,121.58,121.79,6000.0,98.4875,98.6577,98.4875,98.6577,6000.0
2007-06-18 11:45:00,121.8,121.83,121.47,121.48,5100.0,98.6658,98.6901,98.3984,98.4065,5100.0
2007-06-18 11:50:00,121.45,121.54,121.45,121.54,2100.0,98.3822,98.4551,98.3822,98.4551,2100.0
2007-06-18 11:55:00,121.56,121.63,121.51,121.63,1200.0,98.4713,98.5281,98.4308,98.5281,1200.0
2007-06-18 12:00:00,121.61,121.62,121.45,121.45,4000.0,98.5118,98.52,98.3822,98.3822,4000.0
2007-06-18 12:05:00,121.42,121.51,121.42,121.45,6300.0,98.3579,98.4308,98.3579,98.3822,6300.0
2007-06-18 12:10:00,121.42,121.44,121.36,121.44,3800.0,98.3579,98.3741,98.3093,98.3741,3800.0
2007-06-18 12:15:00,121.45,121.51,121.45,121.51,3100.0,98.3822,98.4308,98.3822,98.4308,3100.0
2007-06-18 12:20:00,121.51,121.75,121.51,121.68,8900.0,98.4308,98.6253,98.4308,98.5686,8900.0
2007-06-18 12:25:00,121.69,121.69,121.66,121.67,2500.0,98.5767,98.5767,98.5524,98.5605,2500.0
2007-06-18 12:30:00,121.66,121.92,121.66,121.79,12400.0,98.5524,98.763,98.5524,98.6577,12400.0
2007-06-18 12:35:00,121.8,122.0,121.79,122.0,9600.0,98.6658,98.8278,98.6577,98.8278,9600.0
2007-06-18 12:40:00,122.02,122.24,122.02,122.22,14800.0,98.844,99.0222,98.844,99.006,14800.0
2007-06-18 12:45:00,122.23,122.25,122.14,122.14,3600.0,99.0141,99.0303,98.9412,98.9412,3600.0
2007-06-18 12:50:00,122.14,122.19,122.14,122.16,4700.0,98.9412,98.9817,98.9412,98.9574,4700.0
2007-06-18 12:55:00,122.15,122.22,122.15,122.19,4000.0,98.9493,99.006,98.9493,98.9817,4000.0
2007-06-18 13:00:00,122.18,122.18,121.84,121.92,9700.0,98.9736,98.9736,98.6982,98.763,9700.0
2007-06-18 13:05:00,121.93,122.02,121.93,122.02,4900.0,98.7711,98.844,98.7711,98.844,4900.0
2007-06-18 13:10:00,122.02,122.11,121.82,122.11,8000.0,98.844,98.9169,98.682,98.9169,8000.0
2007-06-18 13:15:00,122.12,122.2,122.03,122.03,1400.0,98.925,98.9898,98.8521,98.8521,1400.0
2007-06-18 13:20:00,122.0,122.0,121.89,121.95,4400.0,98.8278,98.8278,98.7387,98.7873,4400.0
2007-06-18 13:25:00,121.88,121.88,121.68,121.68,3200.0,98.7306,98.7306,98.5686,98.5686,3200.0
2007-06-18 13:30:00,121.69,121.92,121.68,121.85,3000.0,98.5767,98.763,98.5686,98.7063,3000.0
2007-06-18 13:35:00,121.82,121.83,121.57,121.57,4000.0,98.682,98.6901,98.4794,98.4794,4000.0
2007-06-18 13:40:00,121.5,121.5,121.33,121.35,6600.0,98.4227,98.4227,98.285,98.3012,6600.0
2007-06-18 13:45:00,121.35,121.35,121.23,121.34,5000.0,98.3012,98.3012,98.204,98.2931,5000.0
2007-06-18 13:50:00,121.33,121.5,121.33,121.5,5400.0,98.285,98.4227,98.285,98.4227,5400.0
2007-06-18 13:55:00,121.49,121.62,121.47,121.62,3100.0,98.4146,98.52,98.3984,98.52,3100.0
2007-06-18 14:00:00,121.53,121.53,121.36,121.36,3300.0,98.447,98.447,98.3093,98.3093,3300.0
2007-06-18 14:05:00,121.35,121.54,121.35,121.5,10400.0,98.3012,98.4551,98.3012,98.4227,10400.0
2007-06-18 14:10:00,121.47,121.47,121.36,121.46,5200.0,98.3984,98.3984,98.3093,98.3903,5200.0
2007-06-18 14:15:00,121.42,121.42,121.39,121.39,1900.0,98.3579,98.3579,98.3336,98.3336,1900.0
2007-06-18 14:20:00,121.38,121.45,121.33,121.33,6700.0,98.3255,98.3822,98.285,98.285,6700.0
2007-06-18 14:25:00,121.33,121.53,121.3,121.48,7900.0,98.285,98.447,98.2607,98.4065,7900.0
2007-06-18 14:30:00,121.48,121.54,121.31,121.32,7200.0,98.4065,98.4551,98.2688,98.2769,7200.0
2007-06-18 14:35:00,121.32,121.32,121.17,121.26,8700.0,98.2769,98.2769,98.1554,98.2283,8700.0
2007-06-18 14:40:00,121.25,121.34,120.92,120.95,13900.0,98.2202,98.2931,97.9529,97.9772,13900.0
2007-06-18 14:45:00,120.97,121.15,120.96,121.15,14800.0,97.9934,98.1392,97.9853,98.1392,14800.0
2007-06-18 14:50:00,121.14,121.17,121.02,121.05,4800.0,98.1311,98.1554,98.0339,98.0582,4800.0
2007-06-18 14:55:00,121.06,121.23,120.98,121.16,4400.0,98.0663,98.204,98.0015,98.1473,4400.0
2007-06-18 15:00:00,121.23,121.26,121.06,121.26,4300.0,98.204,98.2283,98.0663,98.2283,4300.0
2007-06-18 15:05:00,121.27,121.27,121.11,121.15,4700.0,98.2364,98.2364,98.1068,98.1392,4700.0
2007-06-18 15:10:00,121.15,121.25,120.97,121.07,9200.0,98.1392,98.2202,97.9934,98.0744,9200.0
2007-06-18 15:15:00,121.08,121.12,120.93,121.01,5500.0,98.0825,98.1149,97.961,98.0258,5500.0
2007-06-18 15:20:00,120.98,121.05,120.92,120.99,5200.0,98.0015,98.0582,97.9529,98.0096,5200.0
2007-06-18 15:25:00,120.99,120.99,120.87,120.89,9100.0,98.0096,98.0096,97.9124,97.9286,9100.0
2007-06-18 15:30:00,120.87,120.93,120.82,120.87,7600.0,97.9124,97.961,97.8719,97.9124,7600.0
2007-06-18 15:35:00,120.83,121.0,120.75,120.99,16800.0,97.88,98.0177,97.8152,98.0096,16800.0
2007-06-18 15:40:00,120.99,121.05,120.91,120.98,5300.0,98.0096,98.0582,97.9448,98.0015,5300.0
2007-06-18 15:45:00,120.99,121.0,120.85,121.0,9700.0,98.0096,98.0177,97.8962,98.0177,9700.0
2007-06-18 15:50:00,120.95,120.95,120.81,120.84,11400.0,97.9772,97.9772,97.8638,97.8881,11400.0
2007-06-18 15:55:00,120.83,120.93,120.78,120.88,13100.0,97.88,97.961,97.8395,97.9205,13100.0
2007-06-19 09:30:00,120.73,121.1,120.59,120.59,8600.0,97.799,98.0987,97.6856,97.6856,8600.0
2007-06-19 09:35:00,120.57,120.67,120.2,120.48,13700.0,97.6694,97.7504,97.3697,97.5965,13700.0
2007-06-19 09:40:00,120.4,120.4,119.85,119.85,7200.0,97.5317,97.5317,97.0861,97.0861,7200.0
2007-06-19 09:45:00,119.85,119.89,119.31,119.43,12300.0,97.0861,97.1185,96.6487,96.7459,12300.0
2007-06-19 09:50:00,119.3,119.39,119.01,119.35,17300.0,96.6406,96.7135,96.4057,96.6811,17300.0
2007-06-19 09:55:00,119.35,119.74,119.2,119.62,15700.0,96.6811,96.997,96.5596,96.8998,15700.0
2007-06-19 10:00:00,119.63,119.75,119.41,119.67,12000.0,96.9079,97.0051,96.7297,96.9403,12000.0
2007-06-19 10:05:00,119.71,119.83,119.35,119.44,7500.0,96.9727,97.0699,96.6811,96.754,7500.0
2007-06-19 10:10:00,119.38,119.38,118.81,119.09,12900.0,96.7054,96.7054,96.2437,96.4705,12900.0
2007-06-19 10:15:00,119.04,119.17,118.9,119.14,17600.0,96.43,96.5353,96.3166,96.511,17600.0
2007-06-19 10:20:00,119.14,119.18,118.91,119.1,15200.0,96.511,96.5434,96.3247,96.4786,15200.0
2007-06-19 10:25:00,119.06,119.28,119.03,119.25,5600.0,96.4462,96.6244,96.4219,96.6001,5600.0
2007-06-19 10:30:00,119.28,119.47,119.27,119.4,12300.0,96.6244,96.7783,96.6163,96.7216,12300.0
2007-06-19 10:35:00,119.4,119.5,119.13,119.14,8000.0,96.7216,96.8026,96.5029,96.511,8000.0
2007-06-19 10:40:00,119.17,119.17,118.7,118.7,7400.0,96.5353,96.5353,96.1546,96.1546,7400.0
2007-06-19 10:45:00,118.69,119.04,118.69,118.85,12500.0,96.1465,96.43,96.1465,96.2761,12500.0
2007-06-19 10:50:00,118.9,118.98,118.9,118.98,4700.0,96.3166,96.3814,96.3166,96.3814,4700.0
2007-06-19 10:55:00,118.98,119.15,118.98,119.15,6300.0,96.3814,96.5191,96.3814,96.5191,6300.0
2007-06-19 11:00:00,119.16,119.19,118.95,118.95,5400.0,96.5272,96.5515,96.3571,96.3571,5400.0
2007-06-19 11:05:00,118.99,119.02,118.93,119.0,3100.0,96.3895,96.4138,96.3409,96.3976,3100.0
2007-06-19 11:10:00,118.95,118.98,118.9,118.9,3200.0,96.3571,96.3814,96.3166,96.3166,3200.0
2007-06-19 11:15:00,118.9,118.95,118.9,118.95,5800.0,96.3166,96.3571,96.3166,96.3571,5800.0
2007-06-19 11:20:00,118.95,118.95,118.9,118.93,3800.0,96.3571,96.3571,96.3166,96.3409,3800.0
2007-06-19 11:25:00,118.92,118.93,118.5,118.55,9400.0,96.3328,96.3409,95.9926,96.0331,9400.0
2007-06-19 11:30:00,118.55,118.57,118.21,118.3,16000.0,96.0331,96.0493,95.7576,95.8305,16000.0
2007-06-19 11:35:00,118.31,118.55,118.26,118.49,7500.0,95.8386,96.0331,95.7981,95.9845,7500.0
2007-06-19 11:40:00,118.5,118.59,118.44,118.57,3900.0,95.9926,96.0655,95.9439,96.0493,3900.0
2007-06-19 11:45:00,118.59,118.63,118.56,118.63,4000.0,96.0655,96.0979,96.0412,96.0979,4000.0
2007-06-19 11:50:00,118.63,118.82,118.63,118.73,4700.0,96.0979,96.2518,96.0979,96.1789,4700.0
2007-06-19 11:55:00,118.74,118.8,118.7,118.8,10800.0,96.187,96.2356,96.1546,96.2356,10800.0
2007-06-19 12:00:00,118.83,119.15,118.83,119.15,7300.0,96.2599,96.5191,96.2599,96.5191,7300.0
2007-06-19 12:05:00,119.18,119.66,119.18,119.66,19200.0,96.5434,96.9322,96.5434,96.9322,19200.0
2007-06-19 12:10:00,119.66,119.68,119.55,119.67,11600.0,96.9322,96.9484,96.8431,96.9403,11600.0
2007-06-19 12:15:00,119.68,119.84,119.68,119.84,12600.0,96.9484,97.078,96.9484,97.078,12600.0
2007-06-19 12:20:00,119.83,119.83,119.8,119.8,7000.0,97.0699,97.0699,97.0456,97.0456,7000.0
2007-06-19 12:25:00,119.8,119.81,119.68,119.68,12600.0,97.0456,97.0537,96.9484,96.9484,12600.0
2007-06-19 12:30:00,119.71,119.75,119.65,119.68,8000.0,96.9727,97.0051,96.9241,96.9484,8000.0
2007-06-19 12:35:00,119.68,119.71,119.65,119.69,2700.0,96.9484,96.9727,96.9241,96.9565,2700.0
2007-06-19 12:40:00,119.65,119.81,119.65,119.76,2800.0,96.9241,97.0537,96.9241,97.0132,2800.0
2007-06-19 12:45:00,119.78,119.97,119.74,119.97,10700.0,97.0294,97.1833,96.997,97.1833,10700.0
2007-06-19 12:50:00,119.98,120.14,119.98,120.1,3800.0,97.1914,97.3211,97.1914,97.2887,3800.0
2007-06-19 12:55:00,120.14,120.23,120.12,120.17,3500.0,97.3211,97.394,97.3049,97.3454,3500.0
2007-06-19 13:00:00,120.17,120.17,119.73,119.73,6200.0,97.3454,97.3454,96.9889,96.9889,6200.0
2007-06-19 13:05:00,119.7,119.77,119.62,119.65,5000.0,96.9646,97.0213,96.8998,96.9241,5000.0
2007-06-19 13:10:00,119.67,119.73,119.62,119.72,3300.0,96.9403,96.9889,96.8998,96.9808,3300.0
2007-06-19 13:15:00,119.74,119.79,119.53,119.53,4600.0,96.997,97.0375,96.8269,96.8269,4600.0
2007-06-19 13:20:00,119.57,119.7,119.44,119.51,8400.0,96.8593,96.9646,96.754,96.8107,8400.0
2007-06-19 13:25:00,119.49,119.6,119.49,119.57,19400.0,96.7945,96.8836,96.7945,96.8593,19400.0
2007-06-19 13:30:00,119.54,119.55,119.41,119.47,5900.0,96.835,96.8431,96.7297,96.7783,5900.0
2007-06-19 13:35:00,119.37,119.42,119.23,119.26,5700.0,96.6973,96.7378,96.5839,96.6082,5700.0
2007-06-19 13:40:00,119.31,119.39,119.31,119.35,3100.0,96.6487,96.7135,96.6487,96.6811,3100.0
2007-06-19 13:45:00,119.33,119.37,119.26,119.33,4500.0,96.6649,96.6973,96.6082,96.6649,4500.0
2007-06-19 13:50:00,119.33,119.33,119.22,119.24,4500.0,96.6649,96.6649,96.5758,96.592,4500.0
2007-06-19 13:55:00,119.25,119.3,119.22,119.3,3900.0,96.6001,96.6406,96.5758,96.6406,3900.0
2007-06-19 14:00:00,119.3,119.31,119.13,119.18,4900.0,96.6406,96.6487,96.5029,96.5434,4900.0
2007-06-19 14:05:00,119.25,119.25,118.99,119.04,6900.0,96.6001,96.6001,96.3895,96.43,6900.0
2007-06-19 14:10:00,119.02,119.31,119.0,119.22,6600.0,96.4138,96.6487,96.3976,96.5758,6600.0
2007-06-19 14:15:00,119.22,119.22,119.12,119.16,6600.0,96.5758,96.5758,96.4948,96.5272,6600.0
2007-06-19 14:20:00,119.09,119.12,118.94,119.08,6600.0,96.4705,96.4948,96.349,96.4624,6600.0
2007-06-19 14:25:00,119.05,119.14,118.94,118.99,11500.0,96.4381,96.511,96.349,96.3895,11500.0
2007-06-19 14:30:00,119.01,119.01,118.8,118.92,8800.0,96.4057,96.4057,96.2356,96.3328,8800.0
2007-06-19 14:35:00,118.92,119.02,118.87,119.0,5900.0,96.3328,96.4138,96.2923,96.3976,5900.0
2007-06-19 14:40:00,119.03,119.08,118.98,119.0,8000.0,96.4219,96.4624,96.3814,96.3976,8000.0
2007-06-19 14:45:00,119.01,119.09,119.01,119.09,3500.0,96.4057,96.4705,96.4057,96.4705,3500.0
2007-06-19 14:50:00,119.09,119.1,119.0,119.1,3000.0,96.4705,96.4786,96.3976,96.4786,3000.0
2007-06-19 14:55:00,119.09,119.16,119.07,119.12,9300.0,96.4705,96.5272,96.4543,96.4948,9300.0
2007-06-19 15:00:00,119.11,119.27,119.08,119.27,8700.0,96.4867,96.6163,96.4624,96.6163,8700.0
2007-06-19 15:05:00,119.26,119.4,119.18,119.4,7300.0,96.6082,96.7216,96.5434,96.7216,7300.0
2007-06-19 15:10:00,119.4,119.51,119.38,119.51,4000.0,96.7216,96.8107,96.7054,96.8107,4000.0
2007-06-19 15:15:00,119.52,119.53,119.48,119.49,4800.0,96.8188,96.8269,96.7864,96.7945,4800.0
2007-06-19 15:20:00,119.5,119.58,119.36,119.53,5900.0,96.8026,96.8674,96.6892,96.8269,5900.0
2007-06-19 15:25:00,119.53,119.63,119.36,119.6,15200.0,96.8269,96.9079,96.6892,96.8836,15200.0
2007-06-19 15:30:00,119.6,119.66,119.5,119.51,17400.0,96.8836,96.9322,96.8026,96.8107,17400.0
2007-06-19 15:35:00,119.52,119.54,119.27,119.32,15800.0,96.8188,96.835,96.6163,96.6568,15800.0
2007-06-19 15:40:00,119.35,119.46,119.31,119.31,13600.0,96.6811,96.7702,96.6487,96.6487,13600.0
2007-06-19 15:45:00,119.3,119.35,119.2,119.25,13700.0,96.6406,96.6811,96.5596,96.6001,13700.0
2007-06-19 15:50:00,119.25,119.25,119.02,119.04,17900.0,96.6001,96.6001,96.4138,96.43,17900.0
2007-06-19 15:55:00,119.05,119.08,118.88,119.08,21500.0,96.4381,96.4624,96.3004,96.4624,21500.0
2007-06-20 09:30:00,119.53,119.69,119.42,119.54,9300.0,96.8269,96.9565,96.7378,96.835,9300.0
2007-06-20 09:35:00,119.54,119.71,119.4,119.4,2300.0,96.835,96.9727,96.7216,96.7216,2300.0
2007-06-20 09:40:00,119.41,119.84,119.4,119.82,16300.0,96.7297,97.078,96.7216,97.0618,16300.0
2007-06-20 09:45:00,119.69,119.9,119.55,119.55,19700.0,96.9565,97.1266,96.8431,96.8431,19700.0
2007-06-20 09:50:00,119.56,119.76,119.32,119.33,10200.0,96.8512,97.0132,96.6568,96.6649,10200.0
2007-06-20 09:55:00,119.3,119.52,119.27,119.31,7000.0,96.6406,96.8188,96.6163,96.6487,7000.0
2007-06-20 10:00:00,119.33,119.54,118.97,118.97,12900.0,96.6649,96.835,96.3733,96.3733,12900.0
2007-06-20 10:05:00,118.97,119.06,118.9,118.97,3100.0,96.3733,96.4462,96.3166,96.3733,3100.0
2007-06-20 10:10:00,118.96,119.05,118.62,118.76,10000.0,96.3652,96.4381,96.0898,96.2032,10000.0
2007-06-20 10:15:00,118.76,119.05,118.67,118.96,21900.0,96.2032,96.4381,96.1303,96.3652,21900.0
2007-06-20 10:20:00,118.97,119.12,118.68,118.74,15600.0,96.3733,96.4948,96.1384,96.187,15600.0
2007-06-20 10:25:00,118.67,118.89,118.47,118.85,7700.0,96.1303,96.3085,95.9682,96.2761,7700.0
2007-06-20 10:30:00,118.83,119.23,118.74,119.23,19200.0,96.2599,96.5839,96.187,96.5839,19200.0
2007-06-20 10:35:00,119.21,119.21,118.97,119.06,14700.0,96.5677,96.5677,96.3733,96.4462,14700.0
2007-06-20 10:40:00,119.06,119.15,118.91,118.95,12800.0,96.4462,96.5191,96.3247,96.3571,12800.0
2007-06-20 10:45:00,118.85,118.85,118.73,118.79,4500.0,96.2761,96.2761,96.1789,96.2275,4500.0
2007-06-20 10:50:00,118.79,119.0,118.77,119.0,3600.0,96.2275,96.3976,96.2113,96.3976,3600.0
2007-06-20 10:55:00,119.0,119.28,119.0,119.24,7100.0,96.3976,96.6244,96.3976,96.592,7100.0
2007-06-20 11:00:00,119.25,119.27,118.91,119.19,10100.0,96.6001,96.6163,96.3247,96.5515,10100.0
2007-06-20 11:05:00,119.18,119.18,118.98,119.04,6000.0,96.5434,96.5434,96.3814,96.43,6000.0
2007-06-20 11:10:00,119.03,119.03,118.73,118.73,3600.0,96.4219,96.4219,96.1789,96.1789,3600.0
2007-06-20 11:15:00,118.77,118.83,118.73,118.83,3800.0,96.2113,96.2599,96.1789,96.2599,3800.0
2007-06-20 11:20:00,118.85,118.97,118.81,118.9,2300.0,96.2761,96.3733,96.2437,96.3166,2300.0
2007-06-20 11:25:00,118.9,118.91,118.79,118.79,5200.0,96.3166,96.3247,96.2275,96.2275,5200.0
2007-06-20 11:30:00,118.83,118.9,118.78,118.78,2300.0,96.2599,96.3166,96.2194,96.2194,2300.0
2007-06-20 11:35:00,118.76,118.76,118.38,118.48,4000.0,96.2032,96.2032,95.8953,95.9763,4000.0
2007-06-20 11:40:00,118.46,118.46,118.25,118.46,6600.0,95.9601,95.9601,95.79,95.9601,6600.0
2007-06-20 11:45:00,118.44,118.75,118.38,118.75,7400.0,95.9439,96.1951,95.8953,96.1951,7400.0
2007-06-20 11:50:00,118.75,118.79,118.68,118.69,3000.0,96.1951,96.2275,96.1384,96.1465,3000.0
2007-06-20 11:55:00,118.61,118.61,118.2,118.48,7400.0,96.0817,96.0817,95.7495,95.9763,7400.0
2007-06-20 12:00:00,118.47,118.48,118.17,118.17,5200.0,95.9682,95.9763,95.7252,95.7252,5200.0
2007-06-20 12:05:00,118.17,118.27,118.0,118.11,10800.0,95.7252,95.8062,95.5875,95.6766,10800.0
2007-06-20 12:10:00,118.07,118.32,118.07,118.22,8200.0,95.6442,95.8467,95.6442,95.7657,8200.0
2007-06-20 12:15:00,118.2,118.41,118.17,118.4,4600.0,95.7495,95.9196,95.7252,95.9115,4600.0
2007-06-20 12:20:00,118.39,118.45,118.32,118.35,6200.0,95.9034,95.952,95.8467,95.871,6200.0
2007-06-20 12:25:00,118.34,118.5,118.32,118.45,4800.0,95.8629,95.9926,95.8467,95.952,4800.0
2007-06-20 12:30:00,118.44,118.49,118.36,118.45,4500.0,95.9439,95.9845,95.8791,95.952,4500.0
2007-06-20 12:35:00,118.45,118.49,118.44,118.44,2400.0,95.952,95.9845,95.9439,95.9439,2400.0
2007-06-20 12:40:00,118.45,118.45,118.31,118.31,3600.0,95.952,95.952,95.8386,95.8386,3600.0
2007-06-20 12:45:00,118.33,118.33,118.24,118.24,5800.0,95.8548,95.8548,95.7819,95.7819,5800.0
2007-06-20 12:50:00,118.23,118.23,118.15,118.15,5900.0,95.7738,95.7738,95.709,95.709,5900.0
2007-06-20 12:55:00,118.14,118.25,118.11,118.25,6900.0,95.7009,95.79,95.6766,95.79,6900.0
2007-06-20 13:00:00,118.25,118.29,117.98,118.19,29100.0,95.79,95.8224,95.5713,95.7414,29100.0
2007-06-20 13:05:00,118.18,118.25,118.11,118.12,12400.0,95.7333,95.79,95.6766,95.6847,12400.0
2007-06-20 13:10:00,118.11,118.27,118.05,118.08,26100.0,95.6766,95.8062,95.628,95.6523,26100.0
2007-06-20 13:15:00,118.1,118.19,118.06,118.12,9500.0,95.6685,95.7414,95.6361,95.6847,9500.0
2007-06-20 13:20:00,118.1,118.26,117.85,117.87,9100.0,95.6685,95.7981,95.466,95.4822,9100.0
2007-06-20 13:25:00,117.85,117.89,117.67,117.77,7800.0,95.466,95.4984,95.3202,95.4012,7800.0
2007-06-20 13:30:00,117.84,118.16,117.84,118.16,6300.0,95.4579,95.7171,95.4579,95.7171,6300.0
2007-06-20 13:35:00,118.17,118.17,118.03,118.05,7300.0,95.7252,95.7252,95.6118,95.628,7300.0
2007-06-20 13:40:00,118.05,118.1,117.97,118.01,7900.0,95.628,95.6685,95.5632,95.5956,7900.0
2007-06-20 13:45:00,118.06,118.16,118.05,118.11,8300.0,95.6361,95.7171,95.628,95.6766,8300.0
2007-06-20 13:50:00,118.11,118.21,118.11,118.16,5000.0,95.6766,95.7576,95.6766,95.7171,5000.0
2007-06-20 13:55:00,118.15,118.35,118.1,118.24,5600.0,95.709,95.871,95.6685,95.7819,5600.0
2007-06-20 14:00:00,118.26,118.4,118.18,118.37,6100.0,95.7981,95.9115,95.7333,95.8872,6100.0
2007-06-20 14:05:00,118.37,118.64,118.34,118.63,11600.0,95.8872,96.106,95.8629,96.0979,11600.0
2007-06-20 14:10:00,118.61,118.63,118.47,118.47,6000.0,96.0817,96.0979,95.9682,95.9682,6000.0
2007-06-20 14:15:00,118.48,118.48,118.17,118.2,11000.0,95.9763,95.9763,95.7252,95.7495,11000.0
2007-06-20 14:20:00,118.24,118.34,118.11,118.34,16900.0,95.7819,95.8629,95.6766,95.8629,16900.0
2007-06-20 14:25:00,118.28,118.3,118.09,118.29,14100.0,95.8143,95.8305,95.6604,95.8224,14100.0
2007-06-20 14:30:00,118.26,118.34,118.23,118.33,8900.0,95.7981,95.8629,95.7738,95.8548,8900.0
2007-06-20 14:35:00,118.27,118.27,118.08,118.21,20600.0,95.8062,95.8062,95.6523,95.7576,20600.0
2007-06-20 14:40:00,118.21,118.37,118.13,118.35,15100.0,95.7576,95.8872,95.6928,95.871,15100.0
2007-06-20 14:45:00,118.32,118.4,118.16,118.28,14000.0,95.8467,95.9115,95.7171,95.8143,14000.0
2007-06-20 14:50:00,118.28,118.36,118.2,118.25,11800.0,95.8143,95.8791,95.7495,95.79,11800.0
2007-06-20 14:55:00,118.25,118.27,118.1,118.27,7800.0,95.79,95.8062,95.6685,95.8062,7800.0
2007-06-20 15:00:00,118.2,118.23,117.83,117.85,9600.0,95.7495,95.7738,95.4498,95.466,9600.0
2007-06-20 15:05:00,117.85,117.85,117.7,117.72,17100.0,95.466,95.466,95.3445,95.3607,17100.0
2007-06-20 15:10:00,117.7,117.83,117.61,117.75,11900.0,95.3445,95.4498,95.2716,95.385,11900.0
2007-06-20 15:15:00,117.75,117.86,117.64,117.68,7800.0,95.385,95.4741,95.2959,95.3283,7800.0
2007-06-20 15:20:00,117.71,117.85,117.55,117.58,11200.0,95.3526,95.466,95.223,95.2473,11200.0
2007-06-20 15:25:00,117.62,117.71,117.35,117.47,17400.0,95.2797,95.3526,95.061,95.1582,17400.0
2007-06-20 15:30:00,117.46,117.5,117.19,117.28,17800.0,95.1501,95.1825,94.9314,95.0043,17800.0
2007-06-20 15:35:00,117.32,117.48,117.1,117.32,29500.0,95.0367,95.1663,94.8585,95.0367,29500.0
2007-06-20 15:40:00,117.32,117.51,117.17,117.36,16300.0,95.0367,95.1906,94.9152,95.0691,16300.0
2007-06-20 15:45:00,117.41,117.48,117.21,117.21,17400.0,95.1096,95.1663,94.9476,94.9476,17400.0
2007-06-20 15:50:00,117.2,117.25,116.93,116.94,28100.0,94.9395,94.98,94.7208,94.7289,28100.0
2007-06-20 15:55:00,116.93,117.21,116.8,116.9,33700.0,94.7208,94.9476,94.6154,94.6964,33700.0
2007-06-21 09:30:00,116.85,117.05,116.78,116.96,4900.0,94.6559,94.818,94.5992,94.7451,4900.0
2007-06-21 09:35:00,116.96,117.29,116.78,116.9,14800.0,94.7451,95.0124,94.5992,94.6964,14800.0
2007-06-21 09:40:00,116.89,116.95,116.51,116.68,15600.0,94.6883,94.737,94.3805,94.5182,15600.0
2007-06-21 09:45:00,116.67,116.67,116.27,116.27,16600.0,94.5101,94.5101,94.1861,94.1861,16600.0
2007-06-21 09:50:00,116.3,116.66,116.26,116.54,13400.0,94.2104,94.502,94.178,94.4048,13400.0
2007-06-21 09:55:00,116.52,116.53,115.94,116.0,20200.0,94.3886,94.3967,93.9188,93.9674,20200.0
2007-06-21 10:00:00,116.01,116.25,115.9,116.0,15600.0,93.9755,94.1699,93.8864,93.9674,15600.0
2007-06-21 10:05:00,115.99,116.25,115.92,116.25,13500.0,93.9593,94.1699,93.9026,94.1699,13500.0
2007-06-21 10:10:00,116.25,116.66,116.25,116.6,5100.0,94.1699,94.502,94.1699,94.4534,5100.0
2007-06-21 10:15:00,116.6,117.05,116.6,117.0,19200.0,94.4534,94.818,94.4534,94.7775,19200.0
2007-06-21 10:20:00,117.0,117.45,116.92,117.3,17400.0,94.7775,95.142,94.7127,95.0205,17400.0
2007-06-21 10:25:00,117.22,117.66,117.22,117.61,10600.0,94.9557,95.3121,94.9557,95.2716,10600.0
2007-06-21 10:30:00,117.61,117.61,117.18,117.19,10700.0,95.2716,95.2716,94.9233,94.9314,10700.0
2007-06-21 10:35:00,117.1,117.39,117.05,117.39,10900.0,94.8585,95.0934,94.818,95.0934,10900.0
2007-06-21 10:40:00,117.41,117.92,117.41,117.65,12600.0,95.1096,95.5227,95.1096,95.304,12600.0
2007-06-21 10:45:00,117.6,117.86,117.57,117.86,8300.0,95.2635,95.4741,95.2392,95.4741,8300.0
2007-06-21 10:50:00,117.97,118.41,117.9,118.18,12200.0,95.5632,95.9196,95.5065,95.7333,12200.0
2007-06-21 10:55:00,118.18,118.29,118.02,118.02,4100.0,95.7333,95.8224,95.6037,95.6037,4100.0
2007-06-21 11:00:00,118.09,118.16,118.04,118.15,8900.0,95.6604,95.7171,95.6199,95.709,8900.0
2007-06-21 11:05:00,118.15,118.19,117.89,117.89,4600.0,95.709,95.7414,95.4984,95.4984,4600.0
2007-06-21 11:10:00,117.83,118.02,117.81,117.81,2400.0,95.4498,95.6037,95.4336,95.4336,2400.0
2007-06-21 11:15:00,117.81,117.98,117.81,117.98,1800.0,95.4336,95.5713,95.4336,95.5713,1800.0
2007-06-21 11:20:00,118.08,118.22,117.64,117.64,5500.0,95.6523,95.7657,95.2959,95.2959,5500.0
2007-06-21 11:25:00,117.73,117.75,117.54,117.59,2200.0,95.3688,95.385,95.2149,95.2554,2200.0
2007-06-21 11:30:00,117.53,117.57,117.47,117.47,1100.0,95.2068,95.2392,95.1582,95.1582,1100.0
2007-06-21 11:35:00,117.42,117.42,117.29,117.29,3200.0,95.1177,95.1177,95.0124,95.0124,3200.0
2007-06-21 11:40:00,117.33,117.42,117.28,117.28,2300.0,95.0448,95.1177,95.0043,95.0043,2300.0
2007-06-21 11:45:00,117.28,117.34,117.25,117.26,2900.0,95.0043,95.0529,94.98,94.9881,2900.0
2007-06-21 11:50:00,117.25,117.25,116.9,116.92,6100.0,94.98,94.98,94.6964,94.7127,6100.0
2007-06-21 11:55:00,116.91,117.17,116.85,117.06,7900.0,94.7045,94.9152,94.6559,94.8261,7900.0
2007-06-21 12:00:00,117.06,117.47,117.03,117.34,15500.0,94.8261,95.1582,94.8018,95.0529,15500.0
2007-06-21 12:05:00,117.34,117.34,116.92,117.05,3000.0,95.0529,95.0529,94.7127,94.818,3000.0
2007-06-21 12:10:00,116.98,117.2,116.94,117.19,11100.0,94.7613,94.9395,94.7289,94.9314,11100.0
2007-06-21 12:15:00,117.1,117.1,116.71,116.74,14800.0,94.8585,94.8585,94.5425,94.5668,14800.0
2007-06-21 12:20:00,116.7,116.8,116.56,116.66,7300.0,94.5344,94.6154,94.421,94.502,7300.0
2007-06-21 12:25:00,116.68,116.77,116.66,116.68,5400.0,94.5182,94.5911,94.502,94.5182,5400.0
2007-06-21 12:30:00,116.73,116.73,116.44,116.5,5900.0,94.5587,94.5587,94.3238,94.3724,5900.0
2007-06-21 12:35:00,116.53,116.6,116.4,116.6,8500.0,94.3967,94.4534,94.2914,94.4534,8500.0
2007-06-21 12:40:00,116.6,116.69,116.35,116.65,10300.0,94.4534,94.5263,94.2509,94.4939,10300.0
2007-06-21 12:45:00,116.67,116.93,116.64,116.93,4000.0,94.5101,94.7208,94.4858,94.7208,4000.0
2007-06-21 12:50:00,116.82,116.92,116.82,116.87,6200.0,94.6316,94.7127,94.6316,94.6721,6200.0
2007-06-21 12:55:00,116.86,117.11,116.86,117.0,12700.0,94.664,94.8666,94.664,94.7775,12700.0
2007-06-21 13:00:00,117.02,117.57,117.02,117.51,29100.0,94.7937,95.2392,94.7937,95.1906,29100.0
2007-06-21 13:05:00,117.5,117.86,117.45,117.81,12200.0,95.1825,95.4741,95.142,95.4336,12200.0
2007-06-21 13:10:00,117.87,117.87,117.52,117.59,9400.0,95.4822,95.4822,95.1987,95.2554,9400.0
2007-06-21 13:15:00,117.62,117.85,117.62,117.84,11300.0,95.2797,95.466,95.2797,95.4579,11300.0
2007-06-21 13:20:00,117.77,117.89,117.67,117.7,4100.0,95.4012,95.4984,95.3202,95.3445,4100.0
2007-06-21 13:25:00,117.7,117.93,117.65,117.93,2600.0,95.3445,95.5308,95.304,95.5308,2600.0
2007-06-21 13:30:00,117.94,118.13,117.94,118.08,4000.0,95.5389,95.6928,95.5389,95.6523,4000.0
2007-06-21 13:35:00,118.13,118.2,118.03,118.1,12600.0,95.6928,95.7495,95.6118,95.6685,12600.0
2007-06-21 13:40:00,118.09,118.27,118.09,118.19,6500.0,95.6604,95.8062,95.6604,95.7414,6500.0
2007-06-21 13:45:00,118.29,118.32,118.28,118.29,1200.0,95.8224,95.8467,95.8143,95.8224,1200.0
2007-06-21 13:50:00,118.23,118.23,118.11,118.15,2800.0,95.7738,95.7738,95.6766,95.709,2800.0
2007-06-21 13:55:00,118.15,118.37,118.14,118.33,2400.0,95.709,95.8872,95.7009,95.8548,2400.0
2007-06-21 14:00:00,118.37,118.47,118.15,118.21,6200.0,95.8872,95.9682,95.709,95.7576,6200.0
2007-06-21 14:05:00,118.2,118.2,117.97,117.97,2900.0,95.7495,95.7495,95.5632,95.5632,2900.0
2007-06-21 14:10:00,118.03,118.03,117.94,117.94,4200.0,95.6118,95.6118,95.5389,95.5389,4200.0
2007-06-21 14:15:00,117.95,118.27,117.94,118.22,7700.0,95.547,95.8062,95.5389,95.7657,7700.0
2007-06-21 14:20:00,118.22,118.34,118.13,118.14,4300.0,95.7657,95.8629,95.6928,95.7009,4300.0
2007-06-21 14:25:00,118.2,118.2,118.0,118.06,4900.0,95.7495,95.7495,95.5875,95.6361,4900.0
2007-06-21 14:30:00,118.06,118.06,117.9,117.9,4500.0,95.6361,95.6361,95.5065,95.5065,4500.0
2007-06-21 14:35:00,117.92,118.02,117.78,117.8,10200.0,95.5227,95.6037,95.4093,95.4255,10200.0
2007-06-21 14:40:00,117.8,117.99,117.78,117.94,5500.0,95.4255,95.5794,95.4093,95.5389,5500.0
2007-06-21 14:45:00,117.94,118.03,117.86,117.89,7400.0,95.5389,95.6118,95.4741,95.4984,7400.0
2007-06-21 14:50:00,117.95,118.25,117.88,118.06,6700.0,95.547,95.79,95.4903,95.6361,6700.0
2007-06-21 14:55:00,118.11,118.25,118.02,118.1,8300.0,95.6766,95.79,95.6037,95.6685,8300.0
2007-06-21 15:00:00,118.09,118.3,118.09,118.24,13800.0,95.6604,95.8305,95.6604,95.7819,13800.0
2007-06-21 15:05:00,118.25,118.38,118.2,118.38,12300.0,95.79,95.8953,95.7495,95.8953,12300.0
2007-06-21 15:10:00,118.38,118.39,118.25,118.35,24000.0,95.8953,95.9034,95.79,95.871,24000.0
2007-06-21 15:15:00,118.37,118.76,118.37,118.67,38200.0,95.8872,96.2032,95.8872,96.1303,38200.0
2007-06-21 15:20:00,118.65,119.08,118.6,119.0,40100.0,96.1141,96.4624,96.0736,96.3976,40100.0
2007-06-21 15:25:00,119.0,119.54,118.99,119.28,33500.0,96.3976,96.835,96.3895,96.6244,33500.0
2007-06-21 15:30:00,119.29,119.6,119.2,119.21,17500.0,96.6325,96.8836,96.5596,96.5677,17500.0
2007-06-21 15:35:00,119.22,119.31,119.19,119.2,17200.0,96.5758,96.6487,96.5515,96.5596,17200.0
2007-06-21 15:40:00,119.2,119.29,119.08,119.29,19700.0,96.5596,96.6325,96.4624,96.6325,19700.0
2007-06-21 15:45:00,119.27,119.69,119.25,119.62,19000.0,96.6163,96.9565,96.6001,96.8998,19000.0
2007-06-21 15:50:00,119.63,119.66,119.5,119.51,34400.0,96.9079,96.9322,96.8026,96.8107,34400.0
2007-06-21 15:55:00,119.52,119.6,119.43,119.6,45000.0,96.8188,96.8836,96.7459,96.8836,45000.0
2007-06-22 09:30:00,119.35,119.35,118.46,118.65,6900.0,96.6811,96.6811,95.9601,96.1141,6900.0
2007-06-22 09:35:00,118.77,119.05,118.72,119.02,10200.0,96.2113,96.4381,96.1708,96.4138,10200.0
2007-06-22 09:40:00,118.92,119.99,118.89,119.72,22100.0,96.3328,97.1995,96.3085,96.9808,22100.0
2007-06-22 09:45:00,119.88,119.89,119.29,119.47,16900.0,97.1104,97.1185,96.6325,96.7783,16900.0
2007-06-22 09:50:00,119.45,119.76,119.42,119.65,14400.0,96.7621,97.0132,96.7378,96.9241,14400.0
2007-06-22 09:55:00,119.61,119.9,119.5,119.9,12000.0,96.8917,97.1266,96.8026,97.1266,12000.0
2007-06-22 10:00:00,120.01,120.01,119.51,119.8,9100.0,97.2157,97.2157,96.8107,97.0456,9100.0
2007-06-22 10:05:00,119.8,120.07,119.73,119.93,25400.0,97.0456,97.2644,96.9889,97.1509,25400.0
2007-06-22 10:10:00,120.13,120.13,119.45,119.5,17700.0,97.313,97.313,96.7621,96.8026,17700.0
2007-06-22 10:15:00,119.54,119.86,119.5,119.86,3700.0,96.835,97.0942,96.8026,97.0942,3700.0
2007-06-22 10:20:00,119.88,120.86,119.88,120.86,32200.0,97.1104,97.9043,97.1104,97.9043,32200.0
2007-06-22 10:25:00,120.84,120.89,120.31,120.34,12700.0,97.8881,97.9286,97.4588,97.4831,12700.0
2007-06-22 10:30:00,120.3,120.46,120.19,120.25,17600.0,97.4507,97.5803,97.3616,97.4102,17600.0
2007-06-22 10:35:00,120.16,120.17,119.81,119.85,28700.0,97.3373,97.3454,97.0537,97.0861,28700.0
2007-06-22 10:40:00,119.85,119.93,119.51,119.54,8600.0,97.0861,97.1509,96.8107,96.835,8600.0
2007-06-22 10:45:00,119.51,119.69,119.35,119.57,8100.0,96.8107,96.9565,96.6811,96.8593,8100.0
2007-06-22 10:50:00,119.47,119.47,119.23,119.35,6500.0,96.7783,96.7783,96.5839,96.6811,6500.0
2007-06-22 10:55:00,119.34,119.41,119.15,119.15,6400.0,96.673,96.7297,96.5191,96.5191,6400.0
2007-06-22 11:00:00,119.16,119.33,119.1,119.21,8000.0,96.5272,96.6649,96.4786,96.5677,8000.0
2007-06-22 11:05:00,119.16,119.36,119.16,119.34,4100.0,96.5272,96.6892,96.5272,96.673,4100.0
2007-06-22 11:10:00,119.36,119.37,119.25,119.25,5100.0,96.6892,96.6973,96.6001,96.6001,5100.0
2007-06-22 11:15:00,119.25,119.38,119.25,119.31,9200.0,96.6001,96.7054,96.6001,96.6487,9200.0
2007-06-22 11:20:00,119.31,119.51,119.3,119.41,7200.0,96.6487,96.8107,96.6406,96.7297,7200.0
2007-06-22 11:25:00,119.44,119.5,119.3,119.39,8100.0,96.754,96.8026,96.6406,96.7135,8100.0
2007-06-22 11:30:00,119.34,119.39,119.25,119.31,15000.0,96.673,96.7135,96.6001,96.6487,15000.0
2007-06-22 11:35:00,119.36,119.39,119.2,119.23,11500.0,96.6892,96.7135,96.5596,96.5839,11500.0
2007-06-22 11:40:00,119.23,119.31,118.89,119.05,20200.0,96.5839,96.6487,96.3085,96.4381,20200.0
2007-06-22 11:45:00,119.05,119.09,118.87,119.09,19000.0,96.4381,96.4705,96.2923,96.4705,19000.0
2007-06-22 11:50:00,119.1,119.2,119.0,119.14,10300.0,96.4786,96.5596,96.3976,96.511,10300.0
2007-06-22 11:55:00,119.14,119.38,119.09,119.38,9500.0,96.511,96.7054,96.4705,96.7054,9500.0
2007-06-22 12:00:00,119.36,119.41,119.34,119.35,3000.0,96.6892,96.7297,96.673,96.6811,3000.0
2007-06-22 12:05:00,119.34,119.34,119.0,119.0,4000.0,96.673,96.673,96.3976,96.3976,4000.0
2007-06-22 12:10:00,119.0,119.0,118.75,118.9,14800.0,96.3976,96.3976,96.1951,96.3166,14800.0
2007-06-22 12:15:00,118.9,119.09,118.76,118.93,32000.0,96.3166,96.4705,96.2032,96.3409,32000.0
2007-06-22 12:20:00,118.97,118.98,118.69,118.8,15100.0,96.3733,96.3814,96.1465,96.2356,15100.0
2007-06-22 12:25:00,118.79,118.81,118.23,118.23,24000.0,96.2275,96.2437,95.7738,95.7738,24000.0
2007-06-22 12:30:00,118.25,118.61,118.16,118.6,15800.0,95.79,96.0817,95.7171,96.0736,15800.0
2007-06-22 12:35:00,118.61,118.75,118.42,118.75,15000.0,96.0817,96.1951,95.9277,96.1951,15000.0
2007-06-22 12:40:00,118.75,119.15,118.73,119.05,16400.0,96.1951,96.5191,96.1789,96.4381,16400.0
2007-06-22 12:45:00,119.06,119.35,118.88,119.31,19700.0,96.4462,96.6811,96.3004,96.6487,19700.0
2007-06-22 12:50:00,119.27,119.47,119.05,119.22,15100.0,96.6163,96.7783,96.4381,96.5758,15100.0
2007-06-22 12:55:00,119.22,119.3,119.15,119.24,43200.0,96.5758,96.6406,96.5191,96.592,43200.0
2007-06-22 13:00:00,119.27,119.28,118.93,119.14,9200.0,96.6163,96.6244,96.3409,96.511,9200.0
2007-06-22 13:05:00,119.12,119.17,118.73,118.97,14300.0,96.4948,96.5353,96.1789,96.3733,14300.0
2007-06-22 13:10:00,118.95,119.12,118.87,118.87,4900.0,96.3571,96.4948,96.2923,96.2923,4900.0
2007-06-22 13:15:00,118.91,119.22,118.91,119.21,2800.0,96.3247,96.5758,96.3247,96.5677,2800.0
2007-06-22 13:20:00,119.19,119.51,119.13,119.48,9200.0,96.5515,96.8107,96.5029,96.7864,9200.0
2007-06-22 13:25:00,119.49,119.65,119.45,119.53,10100.0,96.7945,96.9241,96.7621,96.8269,10100.0
2007-06-22 13:30:00,119.57,119.78,119.49,119.78,6800.0,96.8593,97.0294,96.7945,97.0294,6800.0
2007-06-22 13:35:00,119.76,119.88,119.7,119.88,8600.0,97.0132,97.1104,96.9646,97.1104,8600.0
2007-06-22 13:40:00,119.89,119.98,119.74,119.74,7600.0,97.1185,97.1914,96.997,96.997,7600.0
2007-06-22 13:45:00,119.74,119.97,119.71,119.88,5000.0,96.997,97.1833,96.9727,97.1104,5000.0
2007-06-22 13:50:00,119.88,119.88,119.32,119.36,10300.0,97.1104,97.1104,96.6568,96.6892,10300.0
2007-06-22 13:55:00,119.43,119.58,119.32,119.48,7000.0,96.7459,96.8674,96.6568,96.7864,7000.0
2007-06-22 14:00:00,119.44,119.44,118.9,119.02,11000.0,96.754,96.754,96.3166,96.4138,11000.0
2007-06-22 14:05:00,119.02,119.02,118.67,118.73,16000.0,96.4138,96.4138,96.1303,96.1789,16000.0
2007-06-22 14:10:00,118.73,118.95,118.66,118.93,13600.0,96.1789,96.3571,96.1222,96.3409,13600.0
2007-06-22 14:15:00,118.92,118.92,118.61,118.67,10900.0,96.3328,96.3328,96.0817,96.1303,10900.0
2007-06-22 14:20:00,118.69,118.85,118.5,118.54,10400.0,96.1465,96.2761,95.9926,96.025,10400.0
2007-06-22 14:25:00,118.54,119.07,118.51,119.07,11000.0,96.025,96.4543,96.0007,96.4543,11000.0
2007-06-22 14:30:00,119.06,119.09,118.48,118.63,20900.0,96.4462,96.4705,95.9763,96.0979,20900.0
2007-06-22 14:35:00,118.67,119.02,118.67,118.87,18900.0,96.1303,96.4138,96.1303,96.2923,18900.0
2007-06-22 14:40:00,118.87,119.0,118.75,118.85,8600.0,96.2923,96.3976,96.1951,96.2761,8600.0
2007-06-22 14:45:00,118.87,119.0,118.87,119.0,22900.0,96.2923,96.3976,96.2923,96.3976,22900.0
2007-06-22 14:50:00,119.0,119.07,118.93,118.95,16700.0,96.3976,96.4543,96.3409,96.3571,16700.0
2007-06-22 14:55:00,118.94,118.96,118.71,118.86,8300.0,96.349,96.3652,96.1627,96.2842,8300.0
2007-06-22 15:00:00,118.82,118.9,118.67,118.8,13300.0,96.2518,96.3166,96.1303,96.2356,13300.0
2007-06-22 15:05:00,118.77,118.81,118.69,118.76,3000.0,96.2113,96.2437,96.1465,96.2032,3000.0
2007-06-22 15:10:00,118.67,118.8,118.66,118.7,6600.0,96.1303,96.2356,96.1222,96.1546,6600.0
2007-06-22 15:15:00,118.69,118.7,118.67,118.68,12200.0,96.1465,96.1546,96.1303,96.1384,12200.0
2007-06-22 15:20:00,118.68,118.85,118.68,118.77,24200.0,96.1384,96.2761,96.1384,96.2113,24200.0
2007-06-22 15:25:00,118.78,118.78,118.44,118.45,18200.0,96.2194,96.2194,95.9439,95.952,18200.0
2007-06-22 15:30:00,118.45,118.6,118.43,118.6,18500.0,95.952,96.0736,95.9358,96.0736,18500.0
2007-06-22 15:35:00,118.59,118.6,118.4,118.41,17800.0,96.0655,96.0736,95.9115,95.9196,17800.0
2007-06-22 15:40:00,118.42,118.42,118.0,118.02,24800.0,95.9277,95.9277,95.5875,95.6037,24800.0
2007-06-22 15:45:00,118.01,118.28,117.96,118.27,25300.0,95.5956,95.8143,95.5551,95.8062,25300.0
2007-06-22 15:50:00,118.27,118.39,118.22,118.31,17800.0,95.8062,95.9034,95.7657,95.8386,17800.0
2007-06-22 15:55:00,118.31,118.4,118.22,118.32,22800.0,95.8386,95.9115,95.7657,95.8467,22800.0
2007-06-25 09:30:00,118.09,118.71,117.94,118.03,8100.0,95.6604,96.1627,95.5389,95.6118,8100.0
2007-06-25 09:35:00,118.03,118.05,117.9,117.95,1900.0,95.6118,95.628,95.5065,95.547,1900.0
2007-06-25 09:40:00,117.87,117.87,117.39,117.78,15500.0,95.4822,95.4822,95.0934,95.4093,15500.0
2007-06-25 09:45:00,117.91,118.09,117.81,118.03,19000.0,95.5146,95.6604,95.4336,95.6118,19000.0
2007-06-25 09:50:00,118.01,118.22,117.67,118.17,20000.0,95.5956,95.7657,95.3202,95.7252,20000.0
2007-06-25 09:55:00,118.18,118.5,118.01,118.5,13700.0,95.7333,95.9926,95.5956,95.9926,13700.0
2007-06-25 10:00:00,118.6,119.17,118.6,119.03,17600.0,96.0736,96.5353,96.0736,96.4219,17600.0
2007-06-25 10:05:00,119.03,119.07,118.81,118.83,12100.0,96.4219,96.4543,96.2437,96.2599,12100.0
2007-06-25 10:10:00,118.85,119.3,118.67,119.3,10400.0,96.2761,96.6406,96.1303,96.6406,10400.0
2007-06-25 10:15:00,119.24,119.54,119.2,119.51,9700.0,96.592,96.835,96.5596,96.8107,9700.0
2007-06-25 10:20:00,119.5,119.51,119.24,119.24,8100.0,96.8026,96.8107,96.592,96.592,8100.0
2007-06-25 10:25:00,119.19,119.49,119.11,119.24,10300.0,96.5515,96.7945,96.4867,96.592,10300.0
2007-06-25 10:30:00,119.18,119.32,118.65,118.83,8800.0,96.5434,96.6568,96.1141,96.2599,8800.0
2007-06-25 10:35:00,118.81,118.81,118.42,118.61,20900.0,96.2437,96.2437,95.9277,96.0817,20900.0
2007-06-25 10:40:00,118.61,118.7,118.38,118.56,11400.0,96.0817,96.1546,95.8953,96.0412,11400.0
2007-06-25 10:45:00,118.55,118.67,118.45,118.45,7000.0,96.0331,96.1303,95.952,95.952,7000.0
2007-06-25 10:50:00,118.46,118.65,118.43,118.48,6000.0,95.9601,96.1141,95.9358,95.9763,6000.0
2007-06-25 10:55:00,118.49,118.79,118.45,118.76,6400.0,95.9845,96.2275,95.952,96.2032,6400.0
2007-06-25 11:00:00,118.75,119.3,118.73,119.27,20400.0,96.1951,96.6406,96.1789,96.6163,20400.0
2007-06-25 11:05:00,119.25,119.51,119.23,119.24,16100.0,96.6001,96.8107,96.5839,96.592,16100.0
2007-06-25 11:10:00,119.25,119.3,118.99,119.21,21800.0,96.6001,96.6406,96.3895,96.5677,21800.0
2007-06-25 11:15:00,119.18,119.2,118.87,118.87,16800.0,96.5434,96.5596,96.2923,96.2923,16800.0
2007-06-25 11:20:00,118.87,119.05,118.86,118.98,8700.0,96.2923,96.4381,96.2842,96.3814,8700.0
2007-06-25 11:25:00,118.98,119.08,118.95,119.08,4400.0,96.3814,96.4624,96.3571,96.4624,4400.0
2007-06-25 11:30:00,119.08,119.08,118.95,119.0,6400.0,96.4624,96.4624,96.3571,96.3976,6400.0
2007-06-25 11:35:00,118.98,119.0,118.8,118.84,13800.0,96.3814,96.3976,96.2356,96.268,13800.0
2007-06-25 11:40:00,118.84,118.89,118.65,118.66,14500.0,96.268,96.3085,96.1141,96.1222,14500.0
2007-06-25 11:45:00,118.67,118.88,118.67,118.83,8400.0,96.1303,96.3004,96.1303,96.2599,8400.0
2007-06-25 11:50:00,118.83,118.88,118.69,118.69,2300.0,96.2599,96.3004,96.1465,96.1465,2300.0
2007-06-25 11:55:00,118.66,118.71,118.65,118.68,2300.0,96.1222,96.1627,96.1141,96.1384,2300.0
2007-06-25 12:00:00,118.69,118.77,118.67,118.73,7600.0,96.1465,96.2113,96.1303,96.1789,7600.0
2007-06-25 12:05:00,118.73,118.73,118.6,118.68,4300.0,96.1789,96.1789,96.0736,96.1384,4300.0
2007-06-25 12:10:00,118.68,118.71,118.59,118.71,4300.0,96.1384,96.1627,96.0655,96.1627,4300.0
2007-06-25 12:15:00,118.71,118.74,118.53,118.54,4300.0,96.1627,96.187,96.0169,96.025,4300.0
2007-06-25 12:20:00,118.5,118.56,118.48,118.55,3500.0,95.9926,96.0412,95.9763,96.0331,3500.0
2007-06-25 12:25:00,118.55,118.55,118.41,118.45,1300.0,96.0331,96.0331,95.9196,95.952,1300.0
2007-06-25 12:30:00,118.41,118.47,118.35,118.42,29300.0,95.9196,95.9682,95.871,95.9277,29300.0
2007-06-25 12:35:00,118.34,118.34,118.2,118.22,4300.0,95.8629,95.8629,95.7495,95.7657,4300.0
2007-06-25 12:40:00,118.23,118.4,118.23,118.31,4000.0,95.7738,95.9115,95.7738,95.8386,4000.0
2007-06-25 12:45:00,118.28,118.28,118.19,118.21,2300.0,95.8143,95.8143,95.7414,95.7576,2300.0
2007-06-25 12:50:00,118.2,118.29,118.16,118.21,6800.0,95.7495,95.8224,95.7171,95.7576,6800.0
2007-06-25 12:55:00,118.22,118.22,118.05,118.12,4700.0,95.7657,95.7657,95.628,95.6847,4700.0
2007-06-25 13:00:00,118.07,118.24,117.9,117.9,7300.0,95.6442,95.7819,95.5065,95.5065,7300.0
2007-06-25 13:05:00,117.91,118.12,117.91,118.1,5700.0,95.5146,95.6847,95.5146,95.6685,5700.0
2007-06-25 13:10:00,118.1,118.11,118.08,118.1,1700.0,95.6685,95.6766,95.6523,95.6685,1700.0
2007-06-25 13:15:00,118.09,118.11,117.83,117.84,5900.0,95.6604,95.6766,95.4498,95.4579,5900.0
2007-06-25 13:20:00,117.82,118.01,117.77,117.99,5000.0,95.4417,95.5956,95.4012,95.5794,5000.0
2007-06-25 13:25:00,118.01,118.01,117.76,117.79,6200.0,95.5956,95.5956,95.3931,95.4174,6200.0
2007-06-25 13:30:00,117.78,118.11,117.78,117.97,9700.0,95.4093,95.6766,95.4093,95.5632,9700.0
2007-06-25 13:35:00,118.01,118.01,117.82,117.84,4600.0,95.5956,95.5956,95.4417,95.4579,4600.0
2007-06-25 13:40:00,117.84,117.85,117.62,117.73,8200.0,95.4579,95.466,95.2797,95.3688,8200.0
2007-06-25 13:45:00,117.73,117.98,117.64,117.87,9500.0,95.3688,95.5713,95.2959,95.4822,9500.0
2007-06-25 13:50:00,117.87,117.87,117.72,117.72,11900.0,95.4822,95.4822,95.3607,95.3607,11900.0
2007-06-25 13:55:00,117.72,117.73,117.44,117.44,12800.0,95.3607,95.3688,95.1339,95.1339,12800.0
2007-06-25 14:00:00,117.44,117.57,117.35,117.41,22600.0,95.1339,95.2392,95.061,95.1096,22600.0
2007-06-25 14:05:00,117.41,117.47,117.2,117.25,13900.0,95.1096,95.1582,94.9395,94.98,13900.0
2007-06-25 14:10:00,117.25,117.35,116.89,117.09,31200.0,94.98,95.061,94.6883,94.8504,31200.0
2007-06-25 14:15:00,117.04,117.04,116.8,116.94,24400.0,94.8099,94.8099,94.6154,94.7289,24400.0
2007-06-25 14:20:00,116.9,117.01,116.85,116.95,18400.0,94.6964,94.7856,94.6559,94.737,18400.0
2007-06-25 14:25:00,116.91,116.93,116.7,116.7,13300.0,94.7045,94.7208,94.5344,94.5344,13300.0
2007-06-25 14:30:00,116.69,116.85,116.2,116.29,51000.0,94.5263,94.6559,94.1294,94.2023,51000.0
2007-06-25 14:35:00,116.25,116.45,116.08,116.45,38800.0,94.1699,94.3319,94.0322,94.3319,38800.0
2007-06-25 14:40:00,116.41,116.49,116.07,116.14,7800.0,94.2995,94.3643,94.0241,94.0808,7800.0
2007-06-25 14:45:00,116.13,116.32,115.87,115.88,11300.0,94.0727,94.2266,93.8621,93.8702,11300.0
2007-06-25 14:50:00,115.84,116.06,115.64,115.77,25800.0,93.8378,94.016,93.6758,93.7811,25800.0
2007-06-25 14:55:00,115.78,116.13,115.78,115.99,14000.0,93.7892,94.0727,93.7892,93.9593,14000.0
2007-06-25 15:00:00,115.93,116.02,115.57,115.9,26900.0,93.9107,93.9836,93.6191,93.8864,26900.0
2007-06-25 15:05:00,116.0,116.03,115.58,115.75,14600.0,93.9674,93.9917,93.6272,93.7649,14600.0
2007-06-25 15:10:00,115.76,115.83,115.52,115.78,15500.0,93.773,93.8297,93.5786,93.7892,15500.0
2007-06-25 15:15:00,115.79,115.85,115.52,115.54,25400.0,93.7973,93.8459,93.5786,93.5948,25400.0
2007-06-25 15:20:00,115.62,118.07,115.62,116.1,13500.0,93.6596,95.6442,93.6596,94.0484,13500.0
2007-06-25 15:25:00,116.09,116.09,115.91,116.06,11700.0,94.0403,94.0403,93.8945,94.016,11700.0
2007-06-25 15:30:00,116.07,116.25,116.06,116.25,9300.0,94.0241,94.1699,94.016,94.1699,9300.0
2007-06-25 15:35:00,116.25,116.29,116.1,116.23,25800.0,94.1699,94.2023,94.0484,94.1537,25800.0
2007-06-25 15:40:00,116.24,116.31,116.08,116.2,25100.0,94.1618,94.2185,94.0322,94.1294,25100.0
2007-06-25 15:45:00,116.2,116.24,116.04,116.12,23400.0,94.1294,94.1618,93.9998,94.0646,23400.0
2007-06-25 15:50:00,116.11,116.35,116.11,116.24,31300.0,94.0565,94.2509,94.0565,94.1618,31300.0
2007-06-25 15:55:00,116.24,116.36,116.17,116.24,37000.0,94.1618,94.259,94.1051,94.1618,37000.0
2007-06-26 09:30:00,116.48,116.85,116.48,116.72,11900.0,94.3562,94.6559,94.3562,94.5506,11900.0
2007-06-26 09:35:00,116.58,116.81,116.55,116.66,15800.0,94.4372,94.6235,94.4129,94.502,15800.0
2007-06-26 09:40:00,116.75,116.99,116.68,116.69,12800.0,94.5749,94.7694,94.5182,94.5263,12800.0
2007-06-26 09:45:00,116.61,116.83,116.6,116.73,10600.0,94.4615,94.6397,94.4534,94.5587,10600.0
2007-06-26 09:50:00,116.8,116.95,116.69,116.92,6400.0,94.6154,94.737,94.5263,94.7127,6400.0
2007-06-26 09:55:00,116.9,117.0,116.71,116.94,6600.0,94.6964,94.7775,94.5425,94.7289,6600.0
2007-06-26 10:00:00,116.8,116.92,116.65,116.7,18400.0,94.6154,94.7127,94.4939,94.5344,18400.0
2007-06-26 10:05:00,116.74,116.87,116.6,116.76,10500.0,94.5668,94.6721,94.4534,94.583,10500.0
2007-06-26 10:10:00,116.64,116.69,116.32,116.64,35300.0,94.4858,94.5263,94.2266,94.4858,35300.0
2007-06-26 10:15:00,116.61,116.8,116.43,116.43,32300.0,94.4615,94.6154,94.3157,94.3157,32300.0
2007-06-26 10:20:00,116.37,116.4,115.68,115.82,15900.0,94.2671,94.2914,93.7082,93.8216,15900.0
2007-06-26 10:25:00,115.8,115.8,115.46,115.46,7100.0,93.8054,93.8054,93.53,93.53,7100.0
2007-06-26 10:30:00,115.58,115.83,115.58,115.83,2600.0,93.6272,93.8297,93.6272,93.8297,2600.0
2007-06-26 10:35:00,115.81,115.95,115.65,115.84,9700.0,93.8135,93.9269,93.6839,93.8378,9700.0
2007-06-26 10:40:00,115.77,115.82,115.5,115.75,4800.0,93.7811,93.8216,93.5624,93.7649,4800.0
2007-06-26 10:45:00,115.73,115.73,115.5,115.5,7800.0,93.7487,93.7487,93.5624,93.5624,7800.0
2007-06-26 10:50:00,115.5,115.5,115.12,115.3,10700.0,93.5624,93.5624,93.2545,93.4003,10700.0
2007-06-26 10:55:00,115.41,115.48,115.09,115.17,11600.0,93.4895,93.5462,93.2302,93.295,11600.0
2007-06-26 11:00:00,115.25,115.4,114.75,115.04,21300.0,93.3598,93.4814,92.9548,93.1897,21300.0
2007-06-26 11:05:00,115.15,115.15,114.8,114.95,13300.0,93.2788,93.2788,92.9953,93.1168,13300.0
2007-06-26 11:10:00,114.98,115.32,114.94,115.3,11600.0,93.1411,93.4165,93.1087,93.4003,11600.0
2007-06-26 11:15:00,115.35,115.38,115.28,115.31,3500.0,93.4409,93.4652,93.3841,93.4084,3500.0
2007-06-26 11:20:00,115.35,115.39,115.14,115.14,2600.0,93.4409,93.4733,93.2707,93.2707,2600.0
2007-06-26 11:25:00,115.12,115.18,115.06,115.06,4400.0,93.2545,93.3031,93.2059,93.2059,4400.0
2007-06-26 11:30:00,115.08,115.18,114.93,115.18,7700.0,93.2221,93.3031,93.1006,93.3031,7700.0
2007-06-26 11:35:00,115.22,115.37,115.22,115.33,3400.0,93.3355,93.4571,93.3355,93.4246,3400.0
2007-06-26 11:40:00,115.33,115.33,115.13,115.31,6300.0,93.4246,93.4246,93.2626,93.4084,6300.0
2007-06-26 11:45:00,115.32,115.52,115.32,115.52,4200.0,93.4165,93.5786,93.4165,93.5786,4200.0
2007-06-26 11:50:00,115.52,115.55,115.48,115.5,1500.0,93.5786,93.6029,93.5462,93.5624,1500.0
2007-06-26 11:55:00,115.51,115.61,115.49,115.51,3100.0,93.5705,93.6515,93.5543,93.5705,3100.0
2007-06-26 12:00:00,115.52,115.65,115.49,115.65,19200.0,93.5786,93.6839,93.5543,93.6839,19200.0
2007-06-26 12:05:00,115.61,115.65,115.44,115.46,6600.0,93.6515,93.6839,93.5138,93.53,6600.0
2007-06-26 12:10:00,115.41,115.41,115.1,115.1,7400.0,93.4895,93.4895,93.2383,93.2383,7400.0
2007-06-26 12:15:00,115.1,115.11,114.97,114.98,8600.0,93.2383,93.2464,93.133,93.1411,8600.0
2007-06-26 12:20:00,115.0,115.04,114.8,114.8,11800.0,93.1573,93.1897,92.9953,92.9953,11800.0
2007-06-26 12:25:00,114.88,115.15,114.87,115.15,7400.0,93.0601,93.2788,93.052,93.2788,7400.0
2007-06-26 12:30:00,115.2,115.21,114.83,114.84,4800.0,93.3193,93.3274,93.0196,93.0277,4800.0
2007-06-26 12:35:00,114.8,114.8,114.61,114.61,4500.0,92.9953,92.9953,92.8414,92.8414,4500.0
2007-06-26 12:40:00,114.6,114.74,114.55,114.62,4100.0,92.8333,92.9467,92.7928,92.8495,4100.0
2007-06-26 12:45:00,114.64,114.84,114.6,114.84,2700.0,92.8657,93.0277,92.8333,93.0277,2700.0
2007-06-26 12:50:00,114.83,114.83,114.77,114.8,4900.0,93.0196,93.0196,92.971,92.9953,4900.0
2007-06-26 12:55:00,114.81,114.82,114.61,114.66,11500.0,93.0034,93.0115,92.8414,92.8819,11500.0
2007-06-26 13:00:00,114.66,114.72,114.58,114.6,7700.0,92.8819,92.9305,92.8171,92.8333,7700.0
2007-06-26 13:05:00,114.63,114.76,114.58,114.75,7300.0,92.8576,92.9629,92.8171,92.9548,7300.0
2007-06-26 13:10:00,114.75,114.97,114.75,114.8,15300.0,92.9548,93.133,92.9548,92.9953,15300.0
2007-06-26 13:15:00,114.82,115.02,114.82,115.0,4400.0,93.0115,93.1735,93.0115,93.1573,4400.0
2007-06-26 13:20:00,114.94,114.95,114.77,114.78,1800.0,93.1087,93.1168,92.971,92.9791,1800.0
2007-06-26 13:25:00,114.74,114.78,114.66,114.74,2900.0,92.9467,92.9791,92.8819,92.9467,2900.0
2007-06-26 13:30:00,114.75,114.87,114.56,114.63,7800.0,92.9548,93.052,92.8009,92.8576,7800.0
2007-06-26 13:35:00,114.58,114.7,114.56,114.58,31400.0,92.8171,92.9143,92.8009,92.8171,31400.0
2007-06-26 13:40:00,114.58,114.73,114.55,114.67,4800.0,92.8171,92.9386,92.7928,92.89,4800.0
2007-06-26 13:45:00,114.68,114.72,114.4,114.52,15100.0,92.8981,92.9305,92.6713,92.7685,15100.0
2007-06-26 13:50:00,114.52,114.72,114.43,114.65,14300.0,92.7685,92.9305,92.6956,92.8738,14300.0
2007-06-26 13:55:00,114.66,114.83,114.66,114.73,5800.0,92.8819,93.0196,92.8819,92.9386,5800.0
2007-06-26 14:00:00,114.69,114.89,114.67,114.76,9900.0,92.9062,93.0682,92.89,92.9629,9900.0
2007-06-26 14:05:00,114.76,115.12,114.71,114.87,9700.0,92.9629,93.2545,92.9224,93.052,9700.0
2007-06-26 14:10:00,114.88,114.9,114.73,114.8,7300.0,93.0601,93.0763,92.9386,92.9953,7300.0
2007-06-26 14:15:00,114.76,114.93,114.72,114.92,8500.0,92.9629,93.1006,92.9305,93.0925,8500.0
2007-06-26 14:20:00,114.85,114.89,114.58,114.63,11100.0,93.0358,93.0682,92.8171,92.8576,11100.0
2007-06-26 14:25:00,114.64,114.65,114.51,114.59,8100.0,92.8657,92.8738,92.7604,92.8252,8100.0
2007-06-26 14:30:00,114.55,114.63,114.4,114.43,8200.0,92.7928,92.8576,92.6713,92.6956,8200.0
2007-06-26 14:35:00,114.4,114.75,114.03,114.03,16300.0,92.6713,92.9548,92.3716,92.3716,16300.0
2007-06-26 14:40:00,114.04,114.13,113.7,114.03,18200.0,92.3797,92.4526,92.1042,92.3716,18200.0
2007-06-26 14:45:00,114.05,114.1,113.85,114.07,6500.0,92.3878,92.4283,92.2258,92.404,6500.0
2007-06-26 14:50:00,114.07,114.1,113.92,113.96,7700.0,92.404,92.4283,92.2825,92.3149,7700.0
2007-06-26 14:55:00,113.98,114.1,113.8,113.8,12900.0,92.3311,92.4283,92.1853,92.1853,12900.0
2007-06-26 15:00:00,113.79,113.8,113.55,113.74,30000.0,92.1772,92.1853,91.9827,92.1366,30000.0
2007-06-26 15:05:00,113.73,113.83,113.56,113.57,13000.0,92.1285,92.2096,91.9908,91.9989,13000.0
2007-06-26 15:10:00,113.6,113.82,113.57,113.79,22900.0,92.0232,92.2015,91.9989,92.1772,22900.0
2007-06-26 15:15:00,113.77,114.06,113.76,113.96,22200.0,92.1609,92.3959,92.1528,92.3149,22200.0
2007-06-26 15:20:00,113.92,114.09,113.81,114.09,16600.0,92.2825,92.4202,92.1934,92.4202,16600.0
2007-06-26 15:25:00,114.06,114.22,113.88,113.91,43500.0,92.3959,92.5255,92.2501,92.2744,43500.0
2007-06-26 15:30:00,113.9,114.01,113.86,113.94,14500.0,92.2663,92.3554,92.2339,92.2987,14500.0
2007-06-26 15:35:00,113.95,113.98,113.78,113.95,17100.0,92.3068,92.3311,92.1691,92.3068,17100.0
2007-06-26 15:40:00,113.9,113.9,113.7,113.7,14300.0,92.2663,92.2663,92.1042,92.1042,14300.0
2007-06-26 15:45:00,113.74,113.87,113.65,113.72,23700.0,92.1366,92.242,92.0637,92.1204,23700.0
2007-06-26 15:50:00,113.72,113.85,113.72,113.82,19600.0,92.1204,92.2258,92.1204,92.2015,19600.0
2007-06-26 15:55:00,113.85,113.95,113.8,113.87,30600.0,92.2258,92.3068,92.1853,92.242,30600.0
2007-06-27 09:30:00,113.15,113.15,112.65,112.65,7600.0,91.6587,91.6587,91.2537,91.2537,7600.0
2007-06-27 09:35:00,112.57,112.78,112.34,112.61,23000.0,91.1889,91.359,91.0026,91.2213,23000.0
2007-06-27 09:40:00,112.61,112.61,112.28,112.31,9000.0,91.2213,91.2213,90.954,90.9783,9000.0
2007-06-27 09:45:00,112.29,112.36,112.11,112.2,21100.0,90.9621,91.0188,90.8162,90.8891,21100.0
2007-06-27 09:50:00,112.21,112.92,112.12,112.85,10000.0,90.8973,91.4724,90.8243,91.4157,10000.0
2007-06-27 09:55:00,112.93,113.09,112.73,113.05,9900.0,91.4805,91.6101,91.3185,91.5777,9900.0
2007-06-27 10:00:00,113.04,113.04,112.55,112.82,15000.0,91.5696,91.5696,91.1727,91.3914,15000.0
2007-06-27 10:05:00,112.82,113.11,112.73,113.11,18100.0,91.3914,91.6263,91.3185,91.6263,18100.0
2007-06-27 10:10:00,113.11,113.11,112.71,112.8,27100.0,91.6263,91.6263,91.3023,91.3752,27100.0
2007-06-27 10:15:00,112.8,113.17,112.8,112.97,15300.0,91.3752,91.6749,91.3752,91.5129,15300.0
2007-06-27 10:20:00,113.0,113.29,112.9,113.16,21900.0,91.5372,91.7721,91.4562,91.6668,21900.0
2007-06-27 10:25:00,113.16,113.5,112.85,113.5,16900.0,91.6668,91.9422,91.4157,91.9422,16900.0
2007-06-27 10:30:00,113.42,114.45,113.27,114.32,31100.0,91.8774,92.7118,91.7559,92.6065,31100.0
2007-06-27 10:35:00,114.26,114.45,114.22,114.31,23100.0,92.5579,92.7118,92.5255,92.5984,23100.0
2007-06-27 10:40:00,114.33,114.45,114.31,114.34,9400.0,92.6146,92.7118,92.5984,92.6227,9400.0
2007-06-27 10:45:00,114.33,114.33,114.25,114.31,14300.0,92.6146,92.6146,92.5498,92.5984,14300.0
2007-06-27 10:50:00,114.3,114.35,114.18,114.18,14300.0,92.5903,92.6308,92.4931,92.4931,14300.0
2007-06-27 10:55:00,114.23,114.33,114.19,114.27,11300.0,92.5336,92.6146,92.5012,92.566,11300.0
2007-06-27 11:00:00,114.27,114.27,114.03,114.12,9200.0,92.566,92.566,92.3716,92.4445,9200.0
2007-06-27 11:05:00,114.13,114.4,114.13,114.35,15100.0,92.4526,92.6713,92.4526,92.6308,15100.0
2007-06-27 11:10:00,114.36,114.85,114.36,114.85,21200.0,92.6389,93.0358,92.6389,93.0358,21200.0
2007-06-27 11:15:00,114.86,115.1,114.77,115.01,23100.0,93.0439,93.2383,92.971,93.1654,23100.0
2007-06-27 11:20:00,115.02,115.05,114.75,114.78,16300.0,93.1735,93.1978,92.9548,92.9791,16300.0
2007-06-27 11:25:00,114.78,114.78,114.71,114.78,4100.0,92.9791,92.9791,92.9224,92.9791,4100.0
2007-06-27 11:30:00,114.78,114.9,114.72,114.8,13200.0,92.9791,93.0763,92.9305,92.9953,13200.0
2007-06-27 11:35:00,114.81,114.81,114.53,114.56,10500.0,93.0034,93.0034,92.7766,92.8009,10500.0
2007-06-27 11:40:00,114.58,114.59,114.43,114.43,11000.0,92.8171,92.8252,92.6956,92.6956,11000.0
2007-06-27 11:45:00,114.43,114.49,114.41,114.41,4700.0,92.6956,92.7442,92.6794,92.6794,4700.0
2007-06-27 11:50:00,114.45,114.6,114.4,114.57,9200.0,92.7118,92.8333,92.6713,92.809,9200.0
2007-06-27 11:55:00,114.58,114.7,114.47,114.54,6600.0,92.8171,92.9143,92.728,92.7847,6600.0
2007-06-27 12:00:00,114.54,114.9,114.54,114.83,7500.0,92.7847,93.0763,92.7847,93.0196,7500.0
2007-06-27 12:05:00,114.79,115.26,114.79,115.26,5900.0,92.9872,93.3679,92.9872,93.3679,5900.0
2007-06-27 12:10:00,115.21,115.21,114.94,114.98,6400.0,93.3274,93.3274,93.1087,93.1411,6400.0
2007-06-27 12:15:00,114.93,115.06,114.9,114.92,2700.0,93.1006,93.2059,93.0763,93.0925,2700.0
2007-06-27 12:20:00,114.94,115.1,114.94,115.1,22500.0,93.1087,93.2383,93.1087,93.2383,22500.0
2007-06-27 12:25:00,115.06,115.07,114.75,114.94,8100.0,93.2059,93.214,92.9548,93.1087,8100.0
2007-06-27 12:30:00,114.93,115.04,114.81,115.04,5300.0,93.1006,93.1897,93.0034,93.1897,5300.0
2007-06-27 12:35:00,115.04,115.15,114.98,115.14,7600.0,93.1897,93.2788,93.1411,93.2707,7600.0
2007-06-27 12:40:00,115.14,115.2,115.06,115.18,7300.0,93.2707,93.3193,93.2059,93.3031,7300.0
2007-06-27 12:45:00,115.19,115.2,114.9,114.91,3900.0,93.3112,93.3193,93.0763,93.0844,3900.0
2007-06-27 12:50:00,114.9,114.91,114.84,114.87,2700.0,93.0763,93.0844,93.0277,93.052,2700.0
2007-06-27 12:55:00,114.88,114.97,114.88,114.94,3700.0,93.0601,93.133,93.0601,93.1087,3700.0
2007-06-27 13:00:00,115.0,115.13,115.0,115.04,5200.0,93.1573,93.2626,93.1573,93.1897,5200.0
2007-06-27 13:05:00,115.04,115.06,114.92,114.92,5000.0,93.1897,93.2059,93.0925,93.0925,5000.0
2007-06-27 13:10:00,114.93,114.99,114.75,114.79,5500.0,93.1006,93.1492,92.9548,92.9872,5500.0
2007-06-27 13:15:00,114.75,114.75,114.58,114.7,4400.0,92.9548,92.9548,92.8171,92.9143,4400.0
2007-06-27 13:20:00,114.69,114.81,114.63,114.8,2400.0,92.9062,93.0034,92.8576,92.9953,2400.0
2007-06-27 13:25:00,114.87,114.93,114.87,114.89,2000.0,93.052,93.1006,93.052,93.0682,2000.0
2007-06-27 13:30:00,114.85,114.87,114.69,114.69,7000.0,93.0358,93.052,92.9062,92.9062,7000.0
2007-06-27 13:35:00,114.68,114.72,114.5,114.64,8500.0,92.8981,92.9305,92.7523,92.8657,8500.0
2007-06-27 13:40:00,114.65,114.9,114.5,114.9,6500.0,92.8738,93.0763,92.7523,93.0763,6500.0
2007-06-27 13:45:00,114.89,115.03,114.85,114.97,3800.0,93.0682,93.1816,93.0358,93.133,3800.0
2007-06-27 13:50:00,114.97,115.22,114.97,115.06,5800.0,93.133,93.3355,93.133,93.2059,5800.0
2007-06-27 13:55:00,115.12,115.18,115.04,115.06,4100.0,93.2545,93.3031,93.1897,93.2059,4100.0
2007-06-27 14:00:00,115.06,115.49,115.06,115.49,5900.0,93.2059,93.5543,93.2059,93.5543,5900.0
2007-06-27 14:05:00,115.48,115.48,115.2,115.26,2600.0,93.5462,93.5462,93.3193,93.3679,2600.0
2007-06-27 14:10:00,115.26,115.64,115.12,115.64,9600.0,93.3679,93.6758,93.2545,93.6758,9600.0
2007-06-27 14:15:00,115.65,115.72,115.62,115.69,5600.0,93.6839,93.7406,93.6596,93.7163,5600.0
2007-06-27 14:20:00,115.72,115.8,115.68,115.75,5400.0,93.7406,93.8054,93.7082,93.7649,5400.0
2007-06-27 14:25:00,115.73,115.89,115.64,115.77,13400.0,93.7487,93.8783,93.6758,93.7811,13400.0
2007-06-27 14:30:00,115.74,115.74,115.65,115.72,4300.0,93.7568,93.7568,93.6839,93.7406,4300.0
2007-06-27 14:35:00,115.67,115.92,115.67,115.87,5800.0,93.7001,93.9026,93.7001,93.8621,5800.0
2007-06-27 14:40:00,115.9,115.9,115.68,115.69,5100.0,93.8864,93.8864,93.7082,93.7163,5100.0
2007-06-27 14:45:00,115.69,115.87,115.69,115.78,6800.0,93.7163,93.8621,93.7163,93.7892,6800.0
2007-06-27 14:50:00,115.77,115.84,115.77,115.83,2200.0,93.7811,93.8378,93.7811,93.8297,2200.0
2007-06-27 14:55:00,115.84,115.84,115.61,115.62,2900.0,93.8378,93.8378,93.6515,93.6596,2900.0
2007-06-27 15:00:00,115.58,115.72,115.57,115.62,9800.0,93.6272,93.7406,93.6191,93.6596,9800.0
2007-06-27 15:05:00,115.6,115.79,115.6,115.64,11400.0,93.6434,93.7973,93.6434,93.6758,11400.0
2007-06-27 15:10:00,115.6,115.77,115.6,115.6,10500.0,93.6434,93.7811,93.6434,93.6434,10500.0
2007-06-27 15:15:00,115.61,115.75,115.56,115.62,9100.0,93.6515,93.7649,93.611,93.6596,9100.0
2007-06-27 15:20:00,115.65,115.72,115.5,115.57,11100.0,93.6839,93.7406,93.5624,93.6191,11100.0
2007-06-27 15:25:00,115.59,115.76,115.57,115.72,9700.0,93.6353,93.773,93.6191,93.7406,9700.0
2007-06-27 15:30:00,115.68,115.89,115.68,115.89,5700.0,93.7082,93.8783,93.7082,93.8783,5700.0
2007-06-27 15:35:00,115.87,115.9,115.81,115.89,7400.0,93.8621,93.8864,93.8135,93.8783,7400.0
2007-06-27 15:40:00,115.86,116.07,115.79,116.05,15600.0,93.854,94.0241,93.7973,94.0079,15600.0
2007-06-27 15:45:00,116.08,116.13,115.91,115.92,14100.0,94.0322,94.0727,93.8945,93.9026,14100.0
2007-06-27 15:50:00,115.92,116.01,115.85,115.94,26100.0,93.9026,93.9755,93.8459,93.9188,26100.0
2007-06-27 15:55:00,115.92,115.92,115.85,115.86,28800.0,93.9026,93.9026,93.8459,93.854,28800.0
2007-06-28 09:30:00,115.96,115.96,115.5,115.5,4700.0,93.935,93.935,93.5624,93.5624,4700.0
2007-06-28 09:35:00,115.56,115.8,115.29,115.8,6700.0,93.611,93.8054,93.3922,93.8054,6700.0
2007-06-28 09:40:00,115.7,116.37,115.7,116.07,17200.0,93.7244,94.2671,93.7244,94.0241,17200.0
2007-06-28 09:45:00,116.07,116.47,116.03,116.29,9600.0,94.0241,94.3481,93.9917,94.2023,9600.0
2007-06-28 09:50:00,116.27,116.62,116.27,116.48,2300.0,94.1861,94.4696,94.1861,94.3562,2300.0
2007-06-28 09:55:00,116.48,116.48,115.87,116.0,9500.0,94.3562,94.3562,93.8621,93.9674,9500.0
2007-06-28 10:00:00,116.18,116.25,116.03,116.21,7000.0,94.1132,94.1699,93.9917,94.1375,7000.0
2007-06-28 10:05:00,116.25,116.34,116.13,116.2,7500.0,94.1699,94.2428,94.0727,94.1294,7500.0
2007-06-28 10:10:00,116.2,116.25,116.02,116.11,8200.0,94.1294,94.1699,93.9836,94.0565,8200.0
2007-06-28 10:15:00,116.18,116.25,116.17,116.2,8000.0,94.1132,94.1699,94.1051,94.1294,8000.0
2007-06-28 10:20:00,116.2,116.2,115.8,115.95,10500.0,94.1294,94.1294,93.8054,93.9269,10500.0
2007-06-28 10:25:00,115.94,116.26,115.85,116.2,5300.0,93.9188,94.178,93.8459,94.1294,5300.0
2007-06-28 10:30:00,116.15,116.34,116.15,116.3,3000.0,94.0889,94.2428,94.0889,94.2104,3000.0
2007-06-28 10:35:00,116.28,116.31,116.01,116.02,6800.0,94.1942,94.2185,93.9755,93.9836,6800.0
2007-06-28 10:40:00,116.0,116.11,115.95,116.01,11800.0,93.9674,94.0565,93.9269,93.9755,11800.0
2007-06-28 10:45:00,116.09,116.1,115.96,116.1,5100.0,94.0403,94.0484,93.935,94.0484,5100.0
2007-06-28 10:50:00,116.03,116.09,115.87,115.93,1400.0,93.9917,94.0403,93.8621,93.9107,1400.0
2007-06-28 10:55:00,115.93,116.04,115.67,115.67,2800.0,93.9107,93.9998,93.7001,93.7001,2800.0
2007-06-28 11:00:00,115.71,115.71,115.57,115.58,3600.0,93.7325,93.7325,93.6191,93.6272,3600.0
2007-06-28 11:05:00,115.54,115.58,115.05,115.27,31400.0,93.5948,93.6272,93.1978,93.376,31400.0
2007-06-28 11:10:00,115.28,115.67,115.28,115.67,4600.0,93.3841,93.7001,93.3841,93.7001,4600.0
2007-06-28 11:15:00,115.68,115.85,115.56,115.58,4000.0,93.7082,93.8459,93.611,93.6272,4000.0
2007-06-28 11:20:00,115.68,115.68,115.49,115.49,2500.0,93.7082,93.7082,93.5543,93.5543,2500.0
2007-06-28 11:25:00,115.53,115.56,115.44,115.44,4200.0,93.5867,93.611,93.5138,93.5138,4200.0
2007-06-28 11:30:00,115.45,115.7,115.45,115.61,5000.0,93.5219,93.7244,93.5219,93.6515,5000.0
2007-06-28 11:35:00,115.58,115.65,115.58,115.6,800.0,93.6272,93.6839,93.6272,93.6434,800.0
2007-06-28 11:40:00,115.57,115.6,115.52,115.56,1000.0,93.6191,93.6434,93.5786,93.611,1000.0
2007-06-28 11:45:00,115.56,115.62,115.55,115.6,1200.0,93.611,93.6596,93.6029,93.6434,1200.0
2007-06-28 11:50:00,115.55,115.55,115.26,115.3,6300.0,93.6029,93.6029,93.3679,93.4003,6300.0
2007-06-28 11:55:00,115.3,115.45,115.28,115.37,10800.0,93.4003,93.5219,93.3841,93.4571,10800.0
2007-06-28 12:00:00,115.4,115.44,115.39,115.44,2000.0,93.4814,93.5138,93.4733,93.5138,2000.0
2007-06-28 12:05:00,115.42,115.44,115.37,115.4,2200.0,93.4976,93.5138,93.4571,93.4814,2200.0
2007-06-28 12:10:00,115.42,115.43,115.37,115.4,1600.0,93.4976,93.5057,93.4571,93.4814,1600.0
2007-06-28 12:15:00,115.42,115.44,115.32,115.38,5600.0,93.4976,93.5138,93.4165,93.4652,5600.0
2007-06-28 12:20:00,115.33,115.41,115.27,115.27,4300.0,93.4246,93.4895,93.376,93.376,4300.0
2007-06-28 12:25:00,115.3,115.31,115.27,115.29,2200.0,93.4003,93.4084,93.376,93.3922,2200.0
2007-06-28 12:30:00,115.3,115.3,115.26,115.28,4200.0,93.4003,93.4003,93.3679,93.3841,4200.0
2007-06-28 12:35:00,115.28,115.41,115.28,115.32,3600.0,93.3841,93.4895,93.3841,93.4165,3600.0
2007-06-28 12:40:00,115.34,115.44,115.26,115.34,3400.0,93.4327,93.5138,93.3679,93.4327,3400.0
2007-06-28 12:45:00,115.36,115.5,115.36,115.46,4800.0,93.449,93.5624,93.449,93.53,4800.0
2007-06-28 12:50:00,115.46,115.52,115.38,115.41,3900.0,93.53,93.5786,93.4652,93.4895,3900.0
2007-06-28 12:55:00,115.42,115.47,115.42,115.47,500.0,93.4976,93.5381,93.4976,93.5381,500.0
2007-06-28 13:00:00,115.44,115.47,115.42,115.44,1800.0,93.5138,93.5381,93.4976,93.5138,1800.0
2007-06-28 13:05:00,115.41,115.44,115.31,115.31,1600.0,93.4895,93.5138,93.4084,93.4084,1600.0
2007-06-28 13:10:00,115.34,115.35,115.25,115.35,6500.0,93.4327,93.4409,93.3598,93.4409,6500.0
2007-06-28 13:15:00,115.35,115.42,115.35,115.42,800.0,93.4409,93.4976,93.4409,93.4976,800.0
2007-06-28 13:20:00,115.42,115.42,115.41,115.41,400.0,93.4976,93.4976,93.4895,93.4895,400.0
2007-06-28 13:25:00,115.44,115.55,115.43,115.44,5800.0,93.5138,93.6029,93.5057,93.5138,5800.0
2007-06-28 13:30:00,115.43,115.53,115.43,115.49,1700.0,93.5057,93.5867,93.5057,93.5543,1700.0
2007-06-28 13:35:00,115.5,115.5,115.49,115.5,3200.0,93.5624,93.5624,93.5543,93.5624,3200.0
2007-06-28 13:40:00,115.48,115.5,115.43,115.48,2000.0,93.5462,93.5624,93.5057,93.5462,2000.0
2007-06-28 13:45:00,115.5,115.59,115.5,115.5,3000.0,93.5624,93.6353,93.5624,93.5624,3000.0
2007-06-28 13:50:00,115.59,115.65,115.52,115.54,6700.0,93.6353,93.6839,93.5786,93.5948,6700.0
2007-06-28 13:55:00,115.55,115.68,115.48,115.62,4700.0,93.6029,93.7082,93.5462,93.6596,4700.0
2007-06-28 14:00:00,115.63,115.66,115.58,115.66,4100.0,93.6677,93.692,93.6272,93.692,4100.0
2007-06-28 14:05:00,115.61,115.63,115.52,115.55,4200.0,93.6515,93.6677,93.5786,93.6029,4200.0
2007-06-28 14:10:00,115.52,115.53,115.14,115.17,5100.0,93.5786,93.5867,93.2707,93.295,5100.0
2007-06-28 14:15:00,115.09,115.55,114.88,115.55,13900.0,93.2302,93.6029,93.0601,93.6029,13900.0
2007-06-28 14:20:00,115.56,115.66,115.36,115.59,11600.0,93.611,93.692,93.449,93.6353,11600.0
2007-06-28 14:25:00,115.55,115.64,115.28,115.35,8800.0,93.6029,93.6758,93.3841,93.4409,8800.0
2007-06-28 14:30:00,115.31,115.31,114.84,114.85,28100.0,93.4084,93.4084,93.0277,93.0358,28100.0
2007-06-28 14:35:00,114.77,115.08,114.75,114.75,13000.0,92.971,93.2221,92.9548,92.9548,13000.0
2007-06-28 14:40:00,114.82,115.26,114.82,115.13,17200.0,93.0115,93.3679,93.0115,93.2626,17200.0
2007-06-28 14:45:00,115.23,115.41,115.01,115.1,10300.0,93.3436,93.4895,93.1654,93.2383,10300.0
2007-06-28 14:50:00,115.07,115.2,114.94,115.09,7100.0,93.214,93.3193,93.1087,93.2302,7100.0
2007-06-28 14:55:00,115.02,115.78,114.9,115.05,9100.0,93.1735,93.7892,93.0763,93.1978,9100.0
2007-06-28 15:00:00,115.01,115.06,114.83,114.98,10600.0,93.1654,93.2059,93.0196,93.1411,10600.0
2007-06-28 15:05:00,114.94,115.19,114.84,115.19,25200.0,93.1087,93.3112,93.0277,93.3112,25200.0
2007-06-28 15:10:00,115.19,115.19,114.99,115.02,9200.0,93.3112,93.3112,93.1492,93.1735,9200.0
2007-06-28 15:15:00,115.05,115.25,115.05,115.11,11100.0,93.1978,93.3598,93.1978,93.2464,11100.0
2007-06-28 15:20:00,115.11,115.74,115.09,115.65,21700.0,93.2464,93.7568,93.2302,93.6839,21700.0
2007-06-28 15:25:00,115.65,115.74,115.56,115.68,21300.0,93.6839,93.7568,93.611,93.7082,21300.0
2007-06-28 15:30:00,115.68,115.97,115.68,115.75,35100.0,93.7082,93.9431,93.7082,93.7649,35100.0
2007-06-28 15:35:00,115.75,115.76,115.52,115.55,14700.0,93.7649,93.773,93.5786,93.6029,14700.0
2007-06-28 15:40:00,115.47,115.47,115.01,115.09,14000.0,93.5381,93.5381,93.1654,93.2302,14000.0
2007-06-28 15:45:00,115.11,115.14,114.76,114.85,24100.0,93.2464,93.2707,92.9629,93.0358,24100.0
2007-06-28 15:50:00,114.85,115.0,114.8,114.91,33800.0,93.0358,93.1573,92.9953,93.0844,33800.0
2007-06-28 15:55:00,114.94,115.0,114.73,114.77,37100.0,93.1087,93.1573,92.9386,92.971,37100.0
2007-06-29 09:30:00,115.54,115.54,115.19,115.39,4800.0,93.5948,93.5948,93.3112,93.4733,4800.0
2007-06-29 09:35:00,115.39,115.7,115.35,115.46,4200.0,93.4733,93.7244,93.4409,93.53,4200.0
2007-06-29 09:40:00,115.46,115.87,115.43,115.87,10300.0,93.53,93.8621,93.5057,93.8621,10300.0
2007-06-29 09:45:00,115.84,116.0,115.84,116.0,9100.0,93.8378,93.9674,93.8378,93.9674,9100.0
2007-06-29 09:50:00,115.96,115.96,115.58,115.74,7900.0,93.935,93.935,93.6272,93.7568,7900.0
2007-06-29 09:55:00,115.78,115.9,115.52,115.52,10800.0,93.7892,93.8864,93.5786,93.5786,10800.0
2007-06-29 10:00:00,115.59,116.09,115.55,116.09,18200.0,93.6353,94.0403,93.6029,94.0403,18200.0
2007-06-29 10:05:00,115.97,116.24,115.95,116.16,14400.0,93.9431,94.1618,93.9269,94.097,14400.0
2007-06-29 10:10:00,116.16,116.23,116.06,116.18,10900.0,94.097,94.1537,94.016,94.1132,10900.0
2007-06-29 10:15:00,116.17,116.37,116.12,116.28,16900.0,94.1051,94.2671,94.0646,94.1942,16900.0
2007-06-29 10:20:00,116.29,116.37,116.13,116.2,17000.0,94.2023,94.2671,94.0727,94.1294,17000.0
2007-06-29 10:25:00,116.21,116.63,116.21,116.63,4300.0,94.1375,94.4777,94.1375,94.4777,4300.0
2007-06-29 10:30:00,116.63,116.63,116.33,116.35,8900.0,94.4777,94.4777,94.2347,94.2509,8900.0
2007-06-29 10:35:00,116.35,116.56,116.29,116.44,4700.0,94.2509,94.421,94.2023,94.3238,4700.0
2007-06-29 10:40:00,116.47,116.52,116.37,116.44,4600.0,94.3481,94.3886,94.2671,94.3238,4600.0
2007-06-29 10:45:00,116.41,116.41,116.26,116.27,2500.0,94.2995,94.2995,94.178,94.1861,2500.0
2007-06-29 10:50:00,116.28,116.35,116.26,116.26,1800.0,94.1942,94.2509,94.178,94.178,1800.0
2007-06-29 10:55:00,116.26,116.35,116.26,116.33,2800.0,94.178,94.2509,94.178,94.2347,2800.0
2007-06-29 11:00:00,116.33,116.35,116.21,116.25,6700.0,94.2347,94.2509,94.1375,94.1699,6700.0
2007-06-29 11:05:00,116.26,116.3,116.17,116.27,8800.0,94.178,94.2104,94.1051,94.1861,8800.0
2007-06-29 11:10:00,116.22,116.22,116.0,116.1,8000.0,94.1456,94.1456,93.9674,94.0484,8000.0
2007-06-29 11:15:00,116.1,116.27,116.1,116.27,2500.0,94.0484,94.1861,94.0484,94.1861,2500.0
2007-06-29 11:20:00,116.26,116.37,116.26,116.36,1400.0,94.178,94.2671,94.178,94.259,1400.0
2007-06-29 11:25:00,116.38,116.4,116.25,116.28,4500.0,94.2752,94.2914,94.1699,94.1942,4500.0
2007-06-29 11:30:00,116.23,116.23,116.14,116.19,2600.0,94.1537,94.1537,94.0808,94.1213,2600.0
2007-06-29 11:35:00,116.18,116.18,116.0,116.02,2600.0,94.1132,94.1132,93.9674,93.9836,2600.0
2007-06-29 11:40:00,116.02,116.08,115.98,116.0,6700.0,93.9836,94.0322,93.9512,93.9674,6700.0
2007-06-29 11:45:00,116.0,116.13,116.0,116.01,9600.0,93.9674,94.0727,93.9674,93.9755,9600.0
2007-06-29 11:50:00,116.02,116.02,116.0,116.0,700.0,93.9836,93.9836,93.9674,93.9674,700.0
2007-06-29 11:55:00,116.01,116.05,116.0,116.05,2900.0,93.9755,94.0079,93.9674,94.0079,2900.0
2007-06-29 12:00:00,116.08,116.1,116.0,116.0,13200.0,94.0322,94.0484,93.9674,93.9674,13200.0
2007-06-29 12:05:00,116.03,116.09,115.92,116.04,12600.0,93.9917,94.0403,93.9026,93.9998,12600.0
2007-06-29 12:10:00,116.0,116.0,115.86,115.86,6200.0,93.9674,93.9674,93.854,93.854,6200.0
2007-06-29 12:15:00,115.85,115.85,115.71,115.75,7700.0,93.8459,93.8459,93.7325,93.7649,7700.0
2007-06-29 12:20:00,115.76,115.76,115.62,115.63,9400.0,93.773,93.773,93.6596,93.6677,9400.0
2007-06-29 12:25:00,115.64,115.72,115.58,115.61,3100.0,93.6758,93.7406,93.6272,93.6515,3100.0
2007-06-29 12:30:00,115.59,115.6,115.33,115.35,4800.0,93.6353,93.6434,93.4246,93.4409,4800.0
2007-06-29 12:35:00,115.36,115.36,115.14,115.22,6900.0,93.449,93.449,93.2707,93.3355,6900.0
2007-06-29 12:40:00,115.24,115.4,115.22,115.4,4400.0,93.3517,93.4814,93.3355,93.4814,4400.0
2007-06-29 12:45:00,115.4,115.4,115.34,115.34,1400.0,93.4814,93.4814,93.4327,93.4327,1400.0
2007-06-29 12:50:00,115.33,115.34,115.19,115.28,2100.0,93.4246,93.4327,93.3112,93.3841,2100.0
2007-06-29 12:55:00,115.3,115.38,115.26,115.29,2300.0,93.4003,93.4652,93.3679,93.3922,2300.0
2007-06-29 13:00:00,115.23,115.4,115.22,115.22,5900.0,93.3436,93.4814,93.3355,93.3355,5900.0
2007-06-29 13:05:00,115.29,115.34,115.09,115.12,6200.0,93.3922,93.4327,93.2302,93.2545,6200.0
2007-06-29 13:10:00,115.08,115.22,115.04,115.05,9800.0,93.2221,93.3355,93.1897,93.1978,9800.0
2007-06-29 13:15:00,115.05,115.08,114.95,115.05,7400.0,93.1978,93.2221,93.1168,93.1978,7400.0
2007-06-29 13:20:00,115.09,115.14,115.04,115.06,3900.0,93.2302,93.2707,93.1897,93.2059,3900.0
2007-06-29 13:25:00,115.04,115.15,115.0,115.04,5300.0,93.1897,93.2788,93.1573,93.1897,5300.0
2007-06-29 13:30:00,115.0,115.0,114.89,114.95,7700.0,93.1573,93.1573,93.0682,93.1168,7700.0
2007-06-29 13:35:00,114.94,115.0,114.9,114.99,8600.0,93.1087,93.1573,93.0763,93.1492,8600.0
2007-06-29 13:40:00,114.93,115.0,114.93,114.95,1800.0,93.1006,93.1573,93.1006,93.1168,1800.0
2007-06-29 13:45:00,114.93,115.1,114.93,115.07,5400.0,93.1006,93.2383,93.1006,93.214,5400.0
2007-06-29 13:50:00,115.11,115.11,114.88,114.96,3400.0,93.2464,93.2464,93.0601,93.1249,3400.0
2007-06-29 13:55:00,115.05,115.05,114.85,114.85,6500.0,93.1978,93.1978,93.0358,93.0358,6500.0
2007-06-29 14:00:00,114.84,114.86,114.62,114.62,8900.0,93.0277,93.0439,92.8495,92.8495,8900.0
2007-06-29 14:05:00,114.62,114.63,114.19,114.37,12000.0,92.8495,92.8576,92.5012,92.647,12000.0
2007-06-29 14:10:00,114.36,114.36,114.09,114.2,21900.0,92.6389,92.6389,92.4202,92.5093,21900.0
2007-06-29 14:15:00,114.28,114.44,114.22,114.28,6600.0,92.5741,92.7037,92.5255,92.5741,6600.0
2007-06-29 14:20:00,114.29,114.44,114.15,114.44,6300.0,92.5822,92.7037,92.4688,92.7037,6300.0
2007-06-29 14:25:00,114.44,114.51,114.25,114.41,5500.0,92.7037,92.7604,92.5498,92.6794,5500.0
2007-06-29 14:30:00,114.36,114.42,114.24,114.42,2900.0,92.6389,92.6875,92.5417,92.6875,2900.0
2007-06-29 14:35:00,114.44,114.8,114.43,114.72,8100.0,92.7037,92.9953,92.6956,92.9305,8100.0
2007-06-29 14:40:00,114.8,114.81,114.59,114.74,3900.0,92.9953,93.0034,92.8252,92.9467,3900.0
2007-06-29 14:45:00,114.76,114.81,114.64,114.72,4300.0,92.9629,93.0034,92.8657,92.9305,4300.0
2007-06-29 14:50:00,114.69,114.78,114.66,114.66,2200.0,92.9062,92.9791,92.8819,92.8819,2200.0
2007-06-29 14:55:00,114.69,114.71,114.56,114.71,3800.0,92.9062,92.9224,92.8009,92.9224,3800.0
2007-06-29 15:00:00,114.73,114.79,114.44,114.44,8500.0,92.9386,92.9872,92.7037,92.7037,8500.0
2007-06-29 15:05:00,114.46,114.53,114.14,114.42,19000.0,92.7199,92.7766,92.4607,92.6875,19000.0
2007-06-29 15:10:00,114.39,114.39,113.77,113.92,9900.0,92.6632,92.6632,92.1609,92.2825,9900.0
2007-06-29 15:15:00,113.92,114.1,113.83,114.03,11200.0,92.2825,92.4283,92.2096,92.3716,11200.0
2007-06-29 15:20:00,114.04,114.23,113.95,114.09,11800.0,92.3797,92.5336,92.3068,92.4202,11800.0
2007-06-29 15:25:00,114.05,114.09,113.84,113.93,18200.0,92.3878,92.4202,92.2177,92.2906,18200.0
2007-06-29 15:30:00,113.91,114.05,113.85,114.01,20900.0,92.2744,92.3878,92.2258,92.3554,20900.0
2007-06-29 15:35:00,114.06,114.35,114.06,114.35,13100.0,92.3959,92.6308,92.3959,92.6308,13100.0
2007-06-29 15:40:00,114.31,114.69,114.29,114.55,23200.0,92.5984,92.9062,92.5822,92.7928,23200.0
2007-06-29 15:45:00,114.57,114.74,114.36,114.6,14500.0,92.809,92.9467,92.6389,92.8333,14500.0
2007-06-29 15:50:00,114.66,114.71,114.43,114.53,14600.0,92.8819,92.9224,92.6956,92.7766,14600.0
2007-06-29 15:55:00,114.55,114.55,114.32,114.48,17900.0,92.7928,92.7928,92.6065,92.7361,17900.0
2007-07-03 09:30:00,115.52,116.52,115.16,116.13,15600.0,93.5786,94.3886,93.2869,94.0727,15600.0
2007-07-03 09:35:00,116.18,116.18,115.5,115.55,5700.0,94.1132,94.1132,93.5624,93.6029,5700.0
2007-07-03 09:40:00,115.55,116.15,115.52,116.03,10400.0,93.6029,94.0889,93.5786,93.9917,10400.0
2007-07-03 09:45:00,116.05,116.19,115.8,115.8,9400.0,94.0079,94.1213,93.8054,93.8054,9400.0
2007-07-03 09:50:00,115.8,116.11,115.74,116.11,3200.0,93.8054,94.0565,93.7568,94.0565,3200.0
2007-07-03 09:55:00,116.05,116.05,115.86,116.05,6200.0,94.0079,94.0079,93.854,94.0079,6200.0
2007-07-03 10:00:00,115.9,116.11,115.9,115.98,8000.0,93.8864,94.0565,93.8864,93.9512,8000.0
2007-07-03 10:05:00,115.88,115.9,115.65,115.65,6700.0,93.8702,93.8864,93.6839,93.6839,6700.0
2007-07-03 10:10:00,115.77,115.94,115.74,115.8,10300.0,93.7811,93.9188,93.7568,93.8054,10300.0
2007-07-03 10:15:00,115.74,115.8,115.65,115.78,7500.0,93.7568,93.8054,93.6839,93.7892,7500.0
2007-07-03 10:20:00,115.68,115.86,115.68,115.84,3500.0,93.7082,93.854,93.7082,93.8378,3500.0
2007-07-03 10:25:00,115.84,115.86,115.7,115.85,6500.0,93.8378,93.854,93.7244,93.8459,6500.0
2007-07-03 10:30:00,115.85,115.86,115.67,115.76,10300.0,93.8459,93.854,93.7001,93.773,10300.0
2007-07-03 10:35:00,115.71,115.75,115.7,115.75,3800.0,93.7325,93.7649,93.7244,93.7649,3800.0
2007-07-03 10:40:00,115.73,115.76,115.73,115.75,5200.0,93.7487,93.773,93.7487,93.7649,5200.0
2007-07-03 10:45:00,115.76,115.8,115.67,115.8,3900.0,93.773,93.8054,93.7001,93.8054,3900.0
2007-07-03 10:50:00,115.8,115.8,115.75,115.8,2100.0,93.8054,93.8054,93.7649,93.8054,2100.0
2007-07-03 10:55:00,115.8,115.8,115.74,115.8,2900.0,93.8054,93.8054,93.7568,93.8054,2900.0
2007-07-03 11:00:00,115.74,115.79,115.5,115.52,6900.0,93.7568,93.7973,93.5624,93.5786,6900.0
2007-07-03 11:05:00,115.5,115.55,115.44,115.48,4300.0,93.5624,93.6029,93.5138,93.5462,4300.0
2007-07-03 11:10:00,115.5,115.5,115.34,115.34,4000.0,93.5624,93.5624,93.4327,93.4327,4000.0
2007-07-03 11:15:00,115.32,115.32,115.24,115.27,10100.0,93.4165,93.4165,93.3517,93.376,10100.0
2007-07-03 11:20:00,115.2,115.21,115.09,115.15,6100.0,93.3193,93.3274,93.2302,93.2788,6100.0
2007-07-03 11:25:00,115.15,115.15,114.92,115.0,6400.0,93.2788,93.2788,93.0925,93.1573,6400.0
2007-07-03 11:30:00,114.99,115.0,114.97,114.98,4100.0,93.1492,93.1573,93.133,93.1411,4100.0
2007-07-03 11:35:00,114.99,115.11,114.96,115.07,16100.0,93.1492,93.2464,93.1249,93.214,16100.0
2007-07-03 11:40:00,115.07,115.1,114.98,114.98,5200.0,93.214,93.2383,93.1411,93.1411,5200.0
2007-07-03 11:45:00,114.97,114.98,114.8,114.83,3600.0,93.133,93.1411,92.9953,93.0196,3600.0
2007-07-03 11:50:00,114.83,114.86,114.81,114.82,3100.0,93.0196,93.0439,93.0034,93.0115,3100.0
2007-07-03 11:55:00,114.82,115.05,114.8,115.05,4000.0,93.0115,93.1978,92.9953,93.1978,4000.0
2007-07-03 12:00:00,115.05,115.05,114.99,115.02,8000.0,93.1978,93.1978,93.1492,93.1735,8000.0
2007-07-03 12:05:00,114.99,115.08,114.99,115.02,12600.0,93.1492,93.2221,93.1492,93.1735,12600.0
2007-07-03 12:10:00,115.02,115.02,114.96,114.96,4400.0,93.1735,93.1735,93.1249,93.1249,4400.0
2007-07-03 12:15:00,115.0,115.01,114.98,115.0,2900.0,93.1573,93.1654,93.1411,93.1573,2900.0
2007-07-03 12:20:00,115.0,115.0,114.95,115.0,5100.0,93.1573,93.1573,93.1168,93.1573,5100.0
2007-07-03 12:25:00,115.0,115.0,114.89,115.0,6100.0,93.1573,93.1573,93.0682,93.1573,6100.0
2007-07-03 12:30:00,115.0,115.07,114.98,114.99,6700.0,93.1573,93.214,93.1411,93.1492,6700.0
2007-07-03 12:35:00,114.99,115.0,114.95,115.0,6700.0,93.1492,93.1573,93.1168,93.1573,6700.0
2007-07-03 12:40:00,115.0,115.03,114.97,115.0,5500.0,93.1573,93.1816,93.133,93.1573,5500.0
2007-07-03 12:45:00,115.0,115.0,114.96,115.0,8500.0,93.1573,93.1573,93.1249,93.1573,8500.0
2007-07-03 12:50:00,114.99,115.0,114.89,114.89,7400.0,93.1492,93.1573,93.0682,93.0682,7400.0
2007-07-03 12:55:00,114.89,115.0,114.8,114.92,16400.0,93.0682,93.1573,92.9953,93.0925,16400.0
2007-07-05 09:30:00,115.56,115.83,115.31,115.44,11700.0,93.611,93.8297,93.4084,93.5138,11700.0
2007-07-05 09:35:00,115.49,115.73,115.41,115.41,15800.0,93.5543,93.7487,93.4895,93.4895,15800.0
2007-07-05 09:40:00,115.36,115.43,115.27,115.32,6000.0,93.449,93.5057,93.376,93.4165,6000.0
2007-07-05 09:45:00,115.28,115.37,115.12,115.21,7500.0,93.3841,93.4571,93.2545,93.3274,7500.0
2007-07-05 09:50:00,115.12,115.25,114.91,114.93,17100.0,93.2545,93.3598,93.0844,93.1006,17100.0
2007-07-05 09:55:00,114.85,115.06,114.53,114.53,11900.0,93.0358,93.2059,92.7766,92.7766,11900.0
2007-07-05 10:00:00,114.58,114.68,114.52,114.61,7500.0,92.8171,92.8981,92.7685,92.8414,7500.0
2007-07-05 10:05:00,114.62,114.69,114.53,114.69,10900.0,92.8495,92.9062,92.7766,92.9062,10900.0
2007-07-05 10:10:00,114.69,114.88,114.55,114.55,6300.0,92.9062,93.0601,92.7928,92.7928,6300.0
2007-07-05 10:15:00,114.6,114.81,114.53,114.53,4800.0,92.8333,93.0034,92.7766,92.7766,4800.0
2007-07-05 10:20:00,114.58,114.83,114.5,114.62,9400.0,92.8171,93.0196,92.7523,92.8495,9400.0
2007-07-05 10:25:00,114.58,114.84,114.57,114.82,6200.0,92.8171,93.0277,92.809,93.0115,6200.0
2007-07-05 10:30:00,114.8,115.0,114.8,115.0,8400.0,92.9953,93.1573,92.9953,93.1573,8400.0
2007-07-05 10:35:00,114.99,115.0,114.91,114.96,21600.0,93.1492,93.1573,93.0844,93.1249,21600.0
2007-07-05 10:40:00,114.97,115.05,114.94,115.05,15000.0,93.133,93.1978,93.1087,93.1978,15000.0
2007-07-05 10:45:00,115.05,115.05,114.9,114.95,9200.0,93.1978,93.1978,93.0763,93.1168,9200.0
2007-07-05 10:50:00,114.87,115.05,114.74,114.97,10900.0,93.052,93.1978,92.9467,93.133,10900.0
2007-07-05 10:55:00,115.0,115.04,114.97,115.01,5700.0,93.1573,93.1897,93.133,93.1654,5700.0
2007-07-05 11:00:00,115.02,115.02,114.4,114.4,10900.0,93.1735,93.1735,92.6713,92.6713,10900.0
2007-07-05 11:05:00,114.46,114.77,114.46,114.75,13800.0,92.7199,92.971,92.7199,92.9548,13800.0
2007-07-05 11:10:00,114.75,114.75,114.6,114.6,5900.0,92.9548,92.9548,92.8333,92.8333,5900.0
2007-07-05 11:15:00,114.61,114.72,114.55,114.65,7600.0,92.8414,92.9305,92.7928,92.8738,7600.0
2007-07-05 11:20:00,114.63,114.83,114.61,114.74,16100.0,92.8576,93.0196,92.8414,92.9467,16100.0
2007-07-05 11:25:00,114.74,114.75,114.66,114.72,4000.0,92.9467,92.9548,92.8819,92.9305,4000.0
2007-07-05 11:30:00,114.71,114.75,114.53,114.58,12400.0,92.9224,92.9548,92.7766,92.8171,12400.0
2007-07-05 11:35:00,114.56,114.68,114.54,114.55,7500.0,92.8009,92.8981,92.7847,92.7928,7500.0
2007-07-05 11:40:00,114.55,114.75,114.55,114.74,7700.0,92.7928,92.9548,92.7928,92.9467,7700.0
2007-07-05 11:45:00,114.69,114.7,114.58,114.66,9800.0,92.9062,92.9143,92.8171,92.8819,9800.0
2007-07-05 11:50:00,114.67,114.75,114.67,114.71,4800.0,92.89,92.9548,92.89,92.9224,4800.0
2007-07-05 11:55:00,114.69,114.69,114.52,114.55,7500.0,92.9062,92.9062,92.7685,92.7928,7500.0
2007-07-05 12:00:00,114.56,114.73,114.47,114.67,26500.0,92.8009,92.9386,92.728,92.89,26500.0
2007-07-05 12:05:00,114.65,114.69,114.25,114.5,15200.0,92.8738,92.9062,92.5498,92.7523,15200.0
2007-07-05 12:10:00,114.5,114.54,114.29,114.48,11700.0,92.7523,92.7847,92.5822,92.7361,11700.0
2007-07-05 12:15:00,114.45,114.74,114.44,114.54,19900.0,92.7118,92.9467,92.7037,92.7847,19900.0
2007-07-05 12:20:00,114.54,114.58,114.4,114.4,10400.0,92.7847,92.8171,92.6713,92.6713,10400.0
2007-07-05 12:25:00,114.41,114.41,114.18,114.23,7500.0,92.6794,92.6794,92.4931,92.5336,7500.0
2007-07-05 12:30:00,114.22,114.24,113.86,113.86,8800.0,92.5255,92.5417,92.2339,92.2339,8800.0
2007-07-05 12:35:00,113.87,113.98,113.83,113.86,13100.0,92.242,92.3311,92.2096,92.2339,13100.0
2007-07-05 12:40:00,113.86,114.02,113.79,113.8,18800.0,92.2339,92.3635,92.1772,92.1853,18800.0
2007-07-05 12:45:00,113.8,113.8,113.6,113.72,9100.0,92.1853,92.1853,92.0232,92.1204,9100.0
2007-07-05 12:50:00,113.67,113.86,113.6,113.6,10500.0,92.0799,92.2339,92.0232,92.0232,10500.0
2007-07-05 12:55:00,113.59,113.72,113.5,113.68,9300.0,92.0151,92.1204,91.9422,92.088,9300.0
2007-07-05 13:00:00,113.64,113.67,113.55,113.58,8200.0,92.0556,92.0799,91.9827,92.007,8200.0
2007-07-05 13:05:00,113.57,113.61,113.44,113.46,11200.0,91.9989,92.0313,91.8936,91.9098,11200.0
2007-07-05 13:10:00,113.44,113.63,113.44,113.56,12700.0,91.8936,92.0475,91.8936,91.9908,12700.0
2007-07-05 13:15:00,113.57,113.7,113.56,113.6,10000.0,91.9989,92.1042,91.9908,92.0232,10000.0
2007-07-05 13:20:00,113.6,113.64,113.51,113.55,10900.0,92.0232,92.0556,91.9503,91.9827,10900.0
2007-07-05 13:25:00,113.51,113.54,113.4,113.44,22000.0,91.9503,91.9746,91.8612,91.8936,22000.0
2007-07-05 13:30:00,113.41,113.6,113.41,113.59,18700.0,91.8693,92.0232,91.8693,92.0151,18700.0
2007-07-05 13:35:00,113.59,113.75,113.51,113.51,28300.0,92.0151,92.1447,91.9503,91.9503,28300.0
2007-07-05 13:40:00,113.51,113.54,113.45,113.51,10100.0,91.9503,91.9746,91.9017,91.9503,10100.0
2007-07-05 13:45:00,113.48,113.49,113.25,113.26,8100.0,91.926,91.9341,91.7397,91.7478,8100.0
2007-07-05 13:50:00,113.28,113.36,113.27,113.27,14600.0,91.764,91.8288,91.7559,91.7559,14600.0
2007-07-05 13:55:00,113.28,113.28,113.07,113.09,16000.0,91.764,91.764,91.5939,91.6101,16000.0
2007-07-05 14:00:00,113.09,113.17,113.04,113.13,19500.0,91.6101,91.6749,91.5696,91.6425,19500.0
2007-07-05 14:05:00,113.15,113.42,113.02,113.13,21900.0,91.6587,91.8774,91.5534,91.6425,21900.0
2007-07-05 14:10:00,113.1,113.12,113.01,113.03,25100.0,91.6182,91.6344,91.5453,91.5615,25100.0
2007-07-05 14:15:00,113.03,113.16,112.94,113.12,34100.0,91.5615,91.6668,91.4886,91.6344,34100.0
2007-07-05 14:20:00,113.12,113.25,113.11,113.25,24100.0,91.6344,91.7397,91.6263,91.7397,24100.0
2007-07-05 14:25:00,113.23,113.3,113.22,113.3,12100.0,91.7235,91.7802,91.7154,91.7802,12100.0
2007-07-05 14:30:00,113.3,113.47,113.28,113.44,27700.0,91.7802,91.9179,91.764,91.8936,27700.0
2007-07-05 14:35:00,113.44,113.57,113.44,113.55,51000.0,91.8936,91.9989,91.8936,91.9827,51000.0
2007-07-05 14:40:00,113.49,113.55,113.46,113.47,9800.0,91.9341,91.9827,91.9098,91.9179,9800.0
2007-07-05 14:45:00,113.48,113.75,113.48,113.74,10000.0,91.926,92.1447,91.926,92.1366,10000.0
2007-07-05 14:50:00,113.69,113.71,113.67,113.67,5400.0,92.0961,92.1123,92.0799,92.0799,5400.0
2007-07-05 14:55:00,113.65,113.66,113.35,113.49,7200.0,92.0637,92.0718,91.8207,91.9341,7200.0
2007-07-05 15:00:00,113.48,113.65,113.31,113.56,20000.0,91.926,92.0637,91.7883,91.9908,20000.0
2007-07-05 15:05:00,113.57,113.6,113.35,113.4,8500.0,91.9989,92.0232,91.8207,91.8612,8500.0
2007-07-05 15:10:00,113.4,113.49,113.29,113.31,16700.0,91.8612,91.9341,91.7721,91.7883,16700.0
2007-07-05 15:15:00,113.3,113.54,113.19,113.32,26800.0,91.7802,91.9746,91.6911,91.7964,26800.0
2007-07-05 15:20:00,113.32,113.35,113.27,113.29,9500.0,91.7964,91.8207,91.7559,91.7721,9500.0
2007-07-05 15:25:00,113.3,113.4,113.28,113.33,12200.0,91.7802,91.8612,91.764,91.8045,12200.0
2007-07-05 15:30:00,113.3,113.42,113.25,113.41,23600.0,91.7802,91.8774,91.7397,91.8693,23600.0
2007-07-05 15:35:00,113.37,113.57,113.37,113.55,35000.0,91.8369,91.9989,91.8369,91.9827,35000.0
2007-07-05 15:40:00,113.54,113.59,113.38,113.39,18300.0,91.9746,92.0151,91.845,91.8531,18300.0
2007-07-05 15:45:00,113.4,113.76,113.29,113.6,44000.0,91.8612,92.1528,91.7721,92.0232,44000.0
2007-07-05 15:50:00,113.6,114.0,113.6,113.94,27600.0,92.0232,92.3473,92.0232,92.2987,27600.0
2007-07-05 15:55:00,113.93,113.99,113.77,113.86,28600.0,92.2906,92.3392,92.1609,92.2339,28600.0
2007-07-06 09:30:00,113.73,114.13,113.52,113.68,10800.0,92.1285,92.4526,91.9584,92.088,10800.0
2007-07-06 09:35:00,113.82,114.07,113.69,113.86,9000.0,92.2015,92.404,92.0961,92.2339,9000.0
2007-07-06 09:40:00,113.8,113.99,113.8,113.91,8900.0,92.1853,92.3392,92.1853,92.2744,8900.0
2007-07-06 09:45:00,113.88,113.93,113.68,113.85,16200.0,92.2501,92.2906,92.088,92.2258,16200.0
2007-07-06 09:50:00,113.79,113.88,113.58,113.8,5400.0,92.1772,92.2501,92.007,92.1853,5400.0
2007-07-06 09:55:00,113.7,113.84,113.6,113.71,12800.0,92.1042,92.2177,92.0232,92.1123,12800.0
2007-07-06 10:00:00,113.78,114.08,113.78,113.9,21400.0,92.1691,92.4121,92.1691,92.2663,21400.0
2007-07-06 10:05:00,113.87,113.99,113.86,113.95,11000.0,92.242,92.3392,92.2339,92.3068,11000.0
2007-07-06 10:10:00,113.96,114.05,113.87,114.0,15100.0,92.3149,92.3878,92.242,92.3473,15100.0
2007-07-06 10:15:00,114.0,114.01,113.86,113.86,11100.0,92.3473,92.3554,92.2339,92.2339,11100.0
2007-07-06 10:20:00,113.87,114.11,113.86,114.01,16100.0,92.242,92.4364,92.2339,92.3554,16100.0
2007-07-06 10:25:00,114.01,114.2,113.84,114.19,17700.0,92.3554,92.5093,92.2177,92.5012,17700.0
2007-07-06 10:30:00,114.18,114.39,114.09,114.19,12900.0,92.4931,92.6632,92.4202,92.5012,12900.0
2007-07-06 10:35:00,114.17,114.21,114.11,114.2,25000.0,92.485,92.5174,92.4364,92.5093,25000.0
2007-07-06 10:40:00,114.19,114.22,113.94,114.1,4900.0,92.5012,92.5255,92.2987,92.4283,4900.0
2007-07-06 10:45:00,114.1,114.22,114.1,114.13,6600.0,92.4283,92.5255,92.4283,92.4526,6600.0
2007-07-06 10:50:00,114.14,114.19,114.07,114.13,6400.0,92.4607,92.5012,92.404,92.4526,6400.0
2007-07-06 10:55:00,114.13,114.13,114.02,114.03,8200.0,92.4526,92.4526,92.3635,92.3716,8200.0
2007-07-06 11:00:00,114.1,114.5,114.09,114.38,17000.0,92.4283,92.7523,92.4202,92.6551,17000.0
2007-07-06 11:05:00,114.38,114.45,114.28,114.39,6000.0,92.6551,92.7118,92.5741,92.6632,6000.0
2007-07-06 11:10:00,114.39,114.5,114.33,114.33,4800.0,92.6632,92.7523,92.6146,92.6146,4800.0
2007-07-06 11:15:00,114.34,114.67,114.28,114.48,18100.0,92.6227,92.89,92.5741,92.7361,18100.0
2007-07-06 11:20:00,114.42,114.73,114.42,114.72,11000.0,92.6875,92.9386,92.6875,92.9305,11000.0
2007-07-06 11:25:00,114.69,114.7,114.57,114.58,15000.0,92.9062,92.9143,92.809,92.8171,15000.0
2007-07-06 11:30:00,114.57,114.95,114.57,114.81,20600.0,92.809,93.1168,92.809,93.0034,20600.0
2007-07-06 11:35:00,114.85,115.0,114.72,115.0,19500.0,93.0358,93.1573,92.9305,93.1573,19500.0
2007-07-06 11:40:00,115.0,115.21,114.86,114.88,15000.0,93.1573,93.3274,93.0439,93.0601,15000.0
2007-07-06 11:45:00,114.9,114.9,114.73,114.73,7600.0,93.0763,93.0763,92.9386,92.9386,7600.0
2007-07-06 11:50:00,114.75,114.76,114.67,114.72,4700.0,92.9548,92.9629,92.89,92.9305,4700.0
2007-07-06 11:55:00,114.75,114.75,114.66,114.73,7100.0,92.9548,92.9548,92.8819,92.9386,7100.0
2007-07-06 12:00:00,114.74,115.63,114.74,115.59,37100.0,92.9467,93.6677,92.9467,93.6353,37100.0
2007-07-06 12:05:00,115.59,115.62,115.33,115.45,16500.0,93.6353,93.6596,93.4246,93.5219,16500.0
2007-07-06 12:10:00,115.41,115.44,115.16,115.16,4400.0,93.4895,93.5138,93.2869,93.2869,4400.0
2007-07-06 12:15:00,115.15,115.15,114.92,114.96,8100.0,93.2788,93.2788,93.0925,93.1249,8100.0
2007-07-06 12:20:00,114.95,115.26,114.95,115.0,14300.0,93.1168,93.3679,93.1168,93.1573,14300.0
2007-07-06 12:25:00,114.99,115.0,114.69,114.84,6100.0,93.1492,93.1573,92.9062,93.0277,6100.0
2007-07-06 12:30:00,114.86,114.97,114.79,114.8,4500.0,93.0439,93.133,92.9872,92.9953,4500.0
2007-07-06 12:35:00,114.73,115.08,114.73,114.9,21500.0,92.9386,93.2221,92.9386,93.0763,21500.0
2007-07-06 12:40:00,114.9,114.9,114.73,114.75,3100.0,93.0763,93.0763,92.9386,92.9548,3100.0
2007-07-06 12:45:00,114.75,114.76,114.7,114.7,4200.0,92.9548,92.9629,92.9143,92.9143,4200.0
2007-07-06 12:50:00,114.7,114.75,114.58,114.75,7200.0,92.9143,92.9548,92.8171,92.9548,7200.0
2007-07-06 12:55:00,114.75,114.75,114.64,114.7,5400.0,92.9548,92.9548,92.8657,92.9143,5400.0
2007-07-06 13:00:00,114.7,114.72,114.61,114.66,8900.0,92.9143,92.9305,92.8414,92.8819,8900.0
2007-07-06 13:05:00,114.64,114.68,114.57,114.61,5600.0,92.8657,92.8981,92.809,92.8414,5600.0
2007-07-06 13:10:00,114.62,114.7,114.6,114.7,10700.0,92.8495,92.9143,92.8333,92.9143,10700.0
2007-07-06 13:15:00,114.7,114.75,114.6,114.6,9900.0,92.9143,92.9548,92.8333,92.8333,9900.0
2007-07-06 13:20:00,114.6,114.63,114.57,114.6,3900.0,92.8333,92.8576,92.809,92.8333,3900.0
2007-07-06 13:25:00,114.59,114.6,114.53,114.57,10400.0,92.8252,92.8333,92.7766,92.809,10400.0
2007-07-06 13:30:00,114.56,114.67,114.54,114.59,8700.0,92.8009,92.89,92.7847,92.8252,8700.0
2007-07-06 13:35:00,114.54,114.64,114.52,114.64,5300.0,92.7847,92.8657,92.7685,92.8657,5300.0
2007-07-06 13:40:00,114.69,114.71,114.53,114.53,10200.0,92.9062,92.9224,92.7766,92.7766,10200.0
2007-07-06 13:45:00,114.58,114.6,114.51,114.6,6800.0,92.8171,92.8333,92.7604,92.8333,6800.0
2007-07-06 13:50:00,114.6,114.6,114.57,114.6,6100.0,92.8333,92.8333,92.809,92.8333,6100.0
2007-07-06 13:55:00,114.65,114.7,114.52,114.69,12000.0,92.8738,92.9143,92.7685,92.9062,12000.0
2007-07-06 14:00:00,114.7,114.7,114.46,114.54,9100.0,92.9143,92.9143,92.7199,92.7847,9100.0
2007-07-06 14:05:00,114.53,114.69,114.51,114.69,5100.0,92.7766,92.9062,92.7604,92.9062,5100.0
2007-07-06 14:10:00,114.63,114.9,114.63,114.9,6400.0,92.8576,93.0763,92.8576,93.0763,6400.0
2007-07-06 14:15:00,114.9,114.91,114.72,114.8,10200.0,93.0763,93.0844,92.9305,92.9953,10200.0
2007-07-06 14:20:00,114.84,114.9,114.8,114.87,7500.0,93.0277,93.0763,92.9953,93.052,7500.0
2007-07-06 14:25:00,114.9,114.96,114.89,114.95,8100.0,93.0763,93.1249,93.0682,93.1168,8100.0
2007-07-06 14:30:00,114.96,115.15,114.93,115.15,8800.0,93.1249,93.2788,93.1006,93.2788,8800.0
2007-07-06 14:35:00,115.07,115.35,115.07,115.3,8700.0,93.214,93.4409,93.214,93.4003,8700.0
2007-07-06 14:40:00,115.28,115.33,115.19,115.29,6500.0,93.3841,93.4246,93.3112,93.3922,6500.0
2007-07-06 14:45:00,115.3,115.38,115.27,115.34,7100.0,93.4003,93.4652,93.376,93.4327,7100.0
2007-07-06 14:50:00,115.35,115.46,115.3,115.42,9700.0,93.4409,93.53,93.4003,93.4976,9700.0
2007-07-06 14:55:00,115.42,115.65,115.38,115.56,11800.0,93.4976,93.6839,93.4652,93.611,11800.0
2007-07-06 15:00:00,115.6,115.74,115.57,115.67,14000.0,93.6434,93.7568,93.6191,93.7001,14000.0
2007-07-06 15:05:00,115.69,115.97,115.69,115.91,22500.0,93.7163,93.9431,93.7163,93.8945,22500.0
2007-07-06 15:10:00,115.92,115.97,115.82,115.88,12300.0,93.9026,93.9431,93.8216,93.8702,12300.0
2007-07-06 15:15:00,115.88,115.93,115.88,115.92,6000.0,93.8702,93.9107,93.8702,93.9026,6000.0
2007-07-06 15:20:00,115.92,115.97,115.91,115.94,12400.0,93.9026,93.9431,93.8945,93.9188,12400.0
2007-07-06 15:25:00,115.96,116.01,115.93,115.99,22700.0,93.935,93.9755,93.9107,93.9593,22700.0
2007-07-06 15:30:00,115.93,116.04,115.71,115.78,19600.0,93.9107,93.9998,93.7325,93.7892,19600.0
2007-07-06 15:35:00,115.77,115.94,115.76,115.85,17200.0,93.7811,93.9188,93.773,93.8459,17200.0
2007-07-06 15:40:00,115.85,115.91,115.71,115.74,7300.0,93.8459,93.8945,93.7325,93.7568,7300.0
2007-07-06 15:45:00,115.74,115.77,115.64,115.71,9700.0,93.7568,93.7811,93.6758,93.7325,9700.0
2007-07-06 15:50:00,115.71,115.73,115.58,115.63,19200.0,93.7325,93.7487,93.6272,93.6677,19200.0
2007-07-06 15:55:00,115.64,115.7,115.63,115.67,9600.0,93.6758,93.7244,93.6677,93.7001,9600.0
2007-07-09 09:30:00,115.57,115.82,115.42,115.42,11300.0,93.6191,93.8216,93.4976,93.4976,11300.0
2007-07-09 09:35:00,115.5,115.79,115.39,115.51,10300.0,93.5624,93.7973,93.4733,93.5705,10300.0
2007-07-09 09:40:00,115.44,115.53,115.3,115.32,13800.0,93.5138,93.5867,93.4003,93.4165,13800.0
2007-07-09 09:45:00,115.3,115.3,114.9,115.0,15700.0,93.4003,93.4003,93.0763,93.1573,15700.0
2007-07-09 09:50:00,114.93,115.05,114.9,114.9,9800.0,93.1006,93.1978,93.0763,93.0763,9800.0
2007-07-09 09:55:00,114.89,114.9,114.73,114.76,7400.0,93.0682,93.0763,92.9386,92.9629,7400.0
2007-07-09 10:00:00,114.75,114.79,114.6,114.6,8300.0,92.9548,92.9872,92.8333,92.8333,8300.0
2007-07-09 10:05:00,114.59,114.63,114.32,114.33,13400.0,92.8252,92.8576,92.6065,92.6146,13400.0
2007-07-09 10:10:00,114.32,114.32,114.03,114.03,22100.0,92.6065,92.6065,92.3716,92.3716,22100.0
2007-07-09 10:15:00,114.01,114.15,113.72,113.8,23400.0,92.3554,92.4688,92.1204,92.1853,23400.0
2007-07-09 10:20:00,113.76,114.12,113.7,113.71,15600.0,92.1528,92.4445,92.1042,92.1123,15600.0
2007-07-09 10:25:00,113.72,114.05,113.5,113.92,24600.0,92.1204,92.3878,91.9422,92.2825,24600.0
2007-07-09 10:30:00,114.0,114.18,113.75,113.75,16600.0,92.3473,92.4931,92.1447,92.1447,16600.0
2007-07-09 10:35:00,113.85,113.85,113.4,113.41,16800.0,92.2258,92.2258,91.8612,91.8693,16800.0
2007-07-09 10:40:00,113.45,113.51,113.13,113.17,15300.0,91.9017,91.9503,91.6425,91.6749,15300.0
2007-07-09 10:45:00,113.13,113.22,113.01,113.13,7300.0,91.6425,91.7154,91.5453,91.6425,7300.0
2007-07-09 10:50:00,113.16,113.55,113.16,113.18,25000.0,91.6668,91.9827,91.6668,91.683,25000.0
2007-07-09 10:55:00,113.17,113.26,113.03,113.03,8900.0,91.6749,91.7478,91.5615,91.5615,8900.0
2007-07-09 11:00:00,113.03,113.07,112.87,113.0,37200.0,91.5615,91.5939,91.4319,91.5372,37200.0
2007-07-09 11:05:00,112.98,113.0,112.94,112.99,8200.0,91.521,91.5372,91.4886,91.5291,8200.0
2007-07-09 11:10:00,112.97,113.0,112.9,112.97,3800.0,91.5129,91.5372,91.4562,91.5129,3800.0
2007-07-09 11:15:00,112.99,113.05,112.81,112.82,14400.0,91.5291,91.5777,91.3833,91.3914,14400.0
2007-07-09 11:20:00,112.89,112.97,112.87,112.89,6800.0,91.4481,91.5129,91.4319,91.4481,6800.0
2007-07-09 11:25:00,112.97,113.08,112.96,112.97,25600.0,91.5129,91.602,91.5048,91.5129,25600.0
2007-07-09 11:30:00,112.99,113.0,112.95,112.96,7700.0,91.5291,91.5372,91.4967,91.5048,7700.0
2007-07-09 11:35:00,112.96,112.96,112.63,112.75,15800.0,91.5048,91.5048,91.2375,91.3347,15800.0
2007-07-09 11:40:00,112.73,112.82,112.71,112.8,9900.0,91.3185,91.3914,91.3023,91.3752,9900.0
2007-07-09 11:45:00,112.79,112.79,112.64,112.71,11200.0,91.3671,91.3671,91.2456,91.3023,11200.0
2007-07-09 11:50:00,112.69,112.69,112.37,112.37,31400.0,91.2861,91.2861,91.0269,91.0269,31400.0
2007-07-09 11:55:00,112.39,112.55,112.22,112.44,22600.0,91.0431,91.1727,90.9054,91.0836,22600.0
2007-07-09 12:00:00,112.43,112.55,112.39,112.52,12400.0,91.0755,91.1727,91.0431,91.1484,12400.0
2007-07-09 12:05:00,112.52,112.76,112.5,112.51,16600.0,91.1484,91.3428,91.1322,91.1403,16600.0
2007-07-09 12:10:00,112.5,112.55,112.31,112.48,10200.0,91.1322,91.1727,90.9783,91.116,10200.0
2007-07-09 12:15:00,112.49,112.66,112.46,112.66,11900.0,91.1241,91.2618,91.0998,91.2618,11900.0
2007-07-09 12:20:00,112.64,112.8,112.6,112.6,13800.0,91.2456,91.3752,91.2132,91.2132,13800.0
2007-07-09 12:25:00,112.54,112.54,112.4,112.5,13000.0,91.1646,91.1646,91.0512,91.1322,13000.0
2007-07-09 12:30:00,112.5,112.79,112.49,112.78,16400.0,91.1322,91.3671,91.1241,91.359,16400.0
2007-07-09 12:35:00,112.69,112.77,112.62,112.67,9100.0,91.2861,91.3509,91.2294,91.2699,9100.0
2007-07-09 12:40:00,112.64,112.85,112.64,112.77,11500.0,91.2456,91.4157,91.2456,91.3509,11500.0
2007-07-09 12:45:00,112.76,112.79,112.72,112.79,13600.0,91.3428,91.3671,91.3104,91.3671,13600.0
2007-07-09 12:50:00,112.78,112.8,112.67,112.7,11700.0,91.359,91.3752,91.2699,91.2942,11700.0
2007-07-09 12:55:00,112.73,112.76,112.62,112.68,4200.0,91.3185,91.3428,91.2294,91.278,4200.0
2007-07-09 13:00:00,112.69,112.74,112.59,112.6,7000.0,91.2861,91.3266,91.2051,91.2132,7000.0
2007-07-09 13:05:00,112.57,112.59,112.5,112.52,9000.0,91.1889,91.2051,91.1322,91.1484,9000.0
2007-07-09 13:10:00,112.52,112.55,112.43,112.48,5500.0,91.1484,91.1727,91.0755,91.116,5500.0
2007-07-09 13:15:00,112.44,112.49,112.36,112.49,5400.0,91.0836,91.1241,91.0188,91.1241,5400.0
2007-07-09 13:20:00,112.47,112.48,112.35,112.43,4000.0,91.1079,91.116,91.0107,91.0755,4000.0
2007-07-09 13:25:00,112.42,112.51,112.41,112.43,7000.0,91.0674,91.1403,91.0593,91.0755,7000.0
2007-07-09 13:30:00,112.43,112.43,112.3,112.38,10900.0,91.0755,91.0755,90.9702,91.035,10900.0
2007-07-09 13:35:00,112.37,112.65,112.36,112.54,16900.0,91.0269,91.2537,91.0188,91.1646,16900.0
2007-07-09 13:40:00,112.54,112.54,112.39,112.39,16700.0,91.1646,91.1646,91.0431,91.0431,16700.0
2007-07-09 13:45:00,112.37,112.47,112.36,112.47,6000.0,91.0269,91.1079,91.0188,91.1079,6000.0
2007-07-09 13:50:00,112.47,112.61,112.46,112.6,11000.0,91.1079,91.2213,91.0998,91.2132,11000.0
2007-07-09 13:55:00,112.6,112.65,112.42,112.63,13600.0,91.2132,91.2537,91.0674,91.2375,13600.0
2007-07-09 14:00:00,112.63,112.67,112.51,112.54,6400.0,91.2375,91.2699,91.1403,91.1646,6400.0
2007-07-09 14:05:00,112.56,112.56,112.47,112.48,8100.0,91.1808,91.1808,91.1079,91.116,8100.0
2007-07-09 14:10:00,112.47,112.5,112.47,112.47,4600.0,91.1079,91.1322,91.1079,91.1079,4600.0
2007-07-09 14:15:00,112.46,112.56,112.34,112.56,8400.0,91.0998,91.1808,91.0026,91.1808,8400.0
2007-07-09 14:20:00,112.56,112.56,112.43,112.43,4200.0,91.1808,91.1808,91.0755,91.0755,4200.0
2007-07-09 14:25:00,112.43,112.43,112.34,112.35,6300.0,91.0755,91.0755,91.0026,91.0107,6300.0
2007-07-09 14:30:00,112.35,112.4,112.25,112.4,11000.0,91.0107,91.0512,90.9297,91.0512,11000.0
2007-07-09 14:35:00,112.38,112.55,112.38,112.45,9900.0,91.035,91.1727,91.035,91.0917,9900.0
2007-07-09 14:40:00,112.46,112.46,112.35,112.41,13400.0,91.0998,91.0998,91.0107,91.0593,13400.0
2007-07-09 14:45:00,112.39,112.75,112.39,112.68,10700.0,91.0431,91.3347,91.0431,91.278,10700.0
2007-07-09 14:50:00,112.68,113.06,112.65,113.05,21300.0,91.278,91.5858,91.2537,91.5777,21300.0
2007-07-09 14:55:00,113.05,113.24,113.04,113.19,11000.0,91.5777,91.7316,91.5696,91.6911,11000.0
2007-07-09 15:00:00,113.16,113.45,113.15,113.44,16900.0,91.6668,91.9017,91.6587,91.8936,16900.0
2007-07-09 15:05:00,113.45,113.56,113.44,113.53,14700.0,91.9017,91.9908,91.8936,91.9665,14700.0
2007-07-09 15:10:00,113.52,113.59,113.5,113.55,9500.0,91.9584,92.0151,91.9422,91.9827,9500.0
2007-07-09 15:15:00,113.56,113.78,113.55,113.67,18000.0,91.9908,92.1691,91.9827,92.0799,18000.0
2007-07-09 15:20:00,113.68,113.71,113.48,113.48,11800.0,92.088,92.1123,91.926,91.926,11800.0
2007-07-09 15:25:00,113.48,113.58,113.25,113.54,8500.0,91.926,92.007,91.7397,91.9746,8500.0
2007-07-09 15:30:00,113.54,113.55,113.45,113.53,10700.0,91.9746,91.9827,91.9017,91.9665,10700.0
2007-07-09 15:35:00,113.52,113.65,113.52,113.59,9900.0,91.9584,92.0637,91.9584,92.0151,9900.0
2007-07-09 15:40:00,113.58,113.58,113.37,113.38,15400.0,92.007,92.007,91.8369,91.845,15400.0
2007-07-09 15:45:00,113.38,113.4,113.27,113.27,29200.0,91.845,91.8612,91.7559,91.7559,29200.0
2007-07-09 15:50:00,113.26,113.4,113.16,113.22,33500.0,91.7478,91.8612,91.6668,91.7154,33500.0
2007-07-09 15:55:00,113.23,113.43,113.05,113.13,45200.0,91.7235,91.8855,91.5777,91.6425,45200.0
2007-07-10 09:30:00,112.24,112.25,111.9,112.07,37900.0,90.9216,90.9297,90.6461,90.7838,37900.0
2007-07-10 09:35:00,112.09,112.12,111.6,111.6,14500.0,90.8,90.8243,90.4031,90.4031,14500.0
2007-07-10 09:40:00,111.65,112.05,111.33,111.91,22000.0,90.4436,90.7676,90.1844,90.6542,22000.0
2007-07-10 09:45:00,111.88,111.88,111.61,111.63,22100.0,90.6299,90.6299,90.4112,90.4274,22100.0
2007-07-10 09:50:00,111.65,111.85,111.65,111.77,13800.0,90.4436,90.6056,90.4436,90.5408,13800.0
2007-07-10 09:55:00,111.76,111.82,111.5,111.55,16200.0,90.5327,90.5813,90.3221,90.3626,16200.0
2007-07-10 10:00:00,111.53,111.54,111.02,111.16,24200.0,90.3464,90.3545,89.9333,90.0467,24200.0
2007-07-10 10:05:00,111.2,111.39,111.08,111.31,13900.0,90.0791,90.233,89.9819,90.1682,13900.0
2007-07-10 10:10:00,111.35,111.55,111.13,111.55,10300.0,90.2006,90.3626,90.0224,90.3626,10300.0
2007-07-10 10:15:00,111.54,111.6,111.35,111.5,8000.0,90.3545,90.4031,90.2006,90.3221,8000.0
2007-07-10 10:20:00,111.5,111.81,111.5,111.81,6000.0,90.3221,90.5732,90.3221,90.5732,6000.0
2007-07-10 10:25:00,111.8,111.8,111.44,111.44,4600.0,90.5651,90.5651,90.2735,90.2735,4600.0
2007-07-10 10:30:00,111.42,111.47,110.95,111.06,27700.0,90.2573,90.2978,89.8766,89.9657,27700.0
2007-07-10 10:35:00,111.06,111.2,110.78,111.04,16000.0,89.9657,90.0791,89.7389,89.9495,16000.0
2007-07-10 10:40:00,111.04,111.2,111.0,111.07,6800.0,89.9495,90.0791,89.9171,89.9738,6800.0
2007-07-10 10:45:00,111.02,111.15,111.0,111.0,21800.0,89.9333,90.0386,89.9171,89.9171,21800.0
2007-07-10 10:50:00,111.0,111.05,110.9,110.97,8500.0,89.9171,89.9576,89.8361,89.8928,8500.0
2007-07-10 10:55:00,111.05,111.29,111.0,111.17,31000.0,89.9576,90.152,89.9171,90.0548,31000.0
2007-07-10 11:00:00,111.17,111.31,111.11,111.22,11200.0,90.0548,90.1682,90.0062,90.0953,11200.0
2007-07-10 11:05:00,111.22,111.23,111.08,111.16,10500.0,90.0953,90.1034,89.9819,90.0467,10500.0
2007-07-10 11:10:00,111.19,111.2,111.1,111.13,7600.0,90.071,90.0791,89.9981,90.0224,7600.0
2007-07-10 11:15:00,111.2,111.5,111.13,111.5,10800.0,90.0791,90.3221,90.0224,90.3221,10800.0
2007-07-10 11:20:00,111.49,111.5,111.1,111.1,9000.0,90.314,90.3221,89.9981,89.9981,9000.0
2007-07-10 11:25:00,111.12,111.2,111.07,111.07,2500.0,90.0143,90.0791,89.9738,89.9738,2500.0
2007-07-10 11:30:00,111.15,111.25,111.13,111.15,6200.0,90.0386,90.1196,90.0224,90.0386,6200.0
2007-07-10 11:35:00,111.23,111.26,111.14,111.17,6900.0,90.1034,90.1277,90.0305,90.0548,6900.0
2007-07-10 11:40:00,111.17,111.22,111.12,111.17,8300.0,90.0548,90.0953,90.0143,90.0548,8300.0
2007-07-10 11:45:00,111.15,111.19,111.14,111.14,4600.0,90.0386,90.071,90.0305,90.0305,4600.0
2007-07-10 11:50:00,111.14,111.2,111.14,111.14,2600.0,90.0305,90.0791,90.0305,90.0305,2600.0
2007-07-10 11:55:00,111.14,111.17,111.1,111.17,7200.0,90.0305,90.0548,89.9981,90.0548,7200.0
2007-07-10 12:00:00,111.2,111.25,111.15,111.25,15500.0,90.0791,90.1196,90.0386,90.1196,15500.0
2007-07-10 12:05:00,111.21,111.24,111.17,111.24,5000.0,90.0872,90.1115,90.0548,90.1115,5000.0
2007-07-10 12:10:00,111.17,111.22,111.06,111.06,11900.0,90.0548,90.0953,89.9657,89.9657,11900.0
2007-07-10 12:15:00,111.01,111.15,110.98,111.14,9300.0,89.9252,90.0386,89.9009,90.0305,9300.0
2007-07-10 12:20:00,111.14,111.21,111.09,111.12,10400.0,90.0305,90.0872,89.99,90.0143,10400.0
2007-07-10 12:25:00,111.13,111.23,111.07,111.19,17300.0,90.0224,90.1034,89.9738,90.071,17300.0
2007-07-10 12:30:00,111.18,111.31,111.08,111.22,17200.0,90.0629,90.1682,89.9819,90.0953,17200.0
2007-07-10 12:35:00,111.22,111.25,111.14,111.2,26200.0,90.0953,90.1196,90.0305,90.0791,26200.0
2007-07-10 12:40:00,111.18,111.34,111.1,111.1,12900.0,90.0629,90.1925,89.9981,89.9981,12900.0
2007-07-10 12:45:00,111.1,111.17,110.95,110.95,10000.0,89.9981,90.0548,89.8766,89.8766,10000.0
2007-07-10 12:50:00,111.0,111.0,110.86,110.97,6400.0,89.9171,89.9171,89.8037,89.8928,6400.0
2007-07-10 12:55:00,110.97,111.17,110.97,111.11,6500.0,89.8928,90.0548,89.8928,90.0062,6500.0
2007-07-10 13:00:00,111.13,111.32,110.91,111.14,12600.0,90.0224,90.1763,89.8442,90.0305,12600.0
2007-07-10 13:05:00,111.07,111.17,110.88,111.08,6400.0,89.9738,90.0548,89.8199,89.9819,6400.0
2007-07-10 13:10:00,111.02,111.28,111.02,111.13,19000.0,89.9333,90.1439,89.9333,90.0224,19000.0
2007-07-10 13:15:00,111.13,111.15,111.05,111.1,7700.0,90.0224,90.0386,89.9576,89.9981,7700.0
2007-07-10 13:20:00,111.07,111.07,110.79,110.86,10300.0,89.9738,89.9738,89.747,89.8037,10300.0
2007-07-10 13:25:00,110.85,111.0,110.85,110.94,7800.0,89.7956,89.9171,89.7956,89.8685,7800.0
2007-07-10 13:30:00,110.97,111.15,110.94,111.15,12000.0,89.8928,90.0386,89.8685,90.0386,12000.0
2007-07-10 13:35:00,111.14,111.25,111.09,111.24,11400.0,90.0305,90.1196,89.99,90.1115,11400.0
2007-07-10 13:40:00,111.21,111.22,111.01,111.08,14600.0,90.0872,90.0953,89.9252,89.9819,14600.0
2007-07-10 13:45:00,111.03,111.05,110.73,110.82,19200.0,89.9414,89.9576,89.6984,89.7713,19200.0
2007-07-10 13:50:00,110.79,110.8,110.6,110.73,16800.0,89.747,89.7551,89.593,89.6984,16800.0
2007-07-10 13:55:00,110.72,110.73,110.56,110.62,10800.0,89.6903,89.6984,89.5606,89.6092,10800.0
2007-07-10 14:00:00,110.61,110.75,110.4,110.63,18700.0,89.6011,89.7146,89.431,89.6173,18700.0
2007-07-10 14:05:00,110.64,110.67,110.4,110.44,13500.0,89.6255,89.6498,89.431,89.4634,13500.0
2007-07-10 14:10:00,110.44,110.54,110.41,110.42,12500.0,89.4634,89.5444,89.4391,89.4472,12500.0
2007-07-10 14:15:00,110.43,110.59,110.37,110.5,19000.0,89.4553,89.5849,89.4067,89.512,19000.0
2007-07-10 14:20:00,110.53,110.78,110.49,110.68,16300.0,89.5363,89.7389,89.5039,89.6579,16300.0
2007-07-10 14:25:00,110.71,110.77,110.35,110.42,23100.0,89.6822,89.7308,89.3905,89.4472,23100.0
2007-07-10 14:30:00,110.42,110.51,110.33,110.44,20500.0,89.4472,89.5201,89.3743,89.4634,20500.0
2007-07-10 14:35:00,110.44,110.44,110.3,110.3,15100.0,89.4634,89.4634,89.35,89.35,15100.0
2007-07-10 14:40:00,110.3,110.3,110.2,110.2,17300.0,89.35,89.35,89.269,89.269,17300.0
2007-07-10 14:45:00,110.2,110.36,110.15,110.21,27500.0,89.269,89.3986,89.2285,89.2771,27500.0
2007-07-10 14:50:00,110.24,110.41,110.22,110.35,28800.0,89.3014,89.4391,89.2852,89.3905,28800.0
2007-07-10 14:55:00,110.34,110.4,110.19,110.24,25600.0,89.3824,89.431,89.2609,89.3014,25600.0
2007-07-10 15:00:00,110.23,110.37,110.2,110.3,24300.0,89.2933,89.4067,89.269,89.35,24300.0
2007-07-10 15:05:00,110.3,110.3,110.1,110.26,35900.0,89.35,89.35,89.188,89.3176,35900.0
2007-07-10 15:10:00,110.25,110.3,110.08,110.24,25600.0,89.3095,89.35,89.1718,89.3014,25600.0
2007-07-10 15:15:00,110.23,110.28,110.09,110.22,42400.0,89.2933,89.3338,89.1799,89.2852,42400.0
2007-07-10 15:20:00,110.22,110.25,110.09,110.09,50300.0,89.2852,89.3095,89.1799,89.1799,50300.0
2007-07-10 15:25:00,110.09,110.27,110.04,110.17,48900.0,89.1799,89.3257,89.1394,89.2447,48900.0
2007-07-10 15:30:00,110.18,110.23,109.82,110.0,62600.0,89.2528,89.2933,88.9612,89.107,62600.0
2007-07-10 15:35:00,109.98,110.0,109.66,109.66,36500.0,89.0908,89.107,88.8316,88.8316,36500.0
2007-07-10 15:40:00,109.7,109.71,109.57,109.58,27100.0,88.864,88.8721,88.7587,88.7668,27100.0
2007-07-10 15:45:00,109.57,110.0,109.56,109.89,67500.0,88.7587,89.107,88.7506,89.0179,67500.0
2007-07-10 15:50:00,109.89,110.05,109.88,109.96,27900.0,89.0179,89.1475,89.0098,89.0746,27900.0
2007-07-10 15:55:00,109.98,110.0,109.79,109.79,27900.0,89.0908,89.107,88.9369,88.9369,27900.0
2007-07-11 09:30:00,110.83,111.55,110.26,111.01,47500.0,89.7794,90.3626,89.3176,89.9252,47500.0
2007-07-11 09:35:00,111.11,111.19,110.43,110.43,26000.0,90.0062,90.071,89.4553,89.4553,26000.0
2007-07-11 09:40:00,110.5,110.51,109.9,109.9,24500.0,89.512,89.5201,89.026,89.026,24500.0
2007-07-11 09:45:00,109.93,110.2,109.76,110.0,21600.0,89.0503,89.269,88.9126,89.107,21600.0
2007-07-11 09:50:00,110.02,110.08,109.0,109.04,27200.0,89.1232,89.1718,88.2969,88.3293,27200.0
2007-07-11 09:55:00,109.19,109.45,109.02,109.37,13200.0,88.4509,88.6615,88.3131,88.5967,13200.0
2007-07-11 10:00:00,109.4,109.98,109.38,109.98,22800.0,88.621,89.0908,88.6048,89.0908,22800.0
2007-07-11 10:05:00,109.9,110.05,109.9,110.0,11400.0,89.026,89.1475,89.026,89.107,11400.0
2007-07-11 10:10:00,109.91,110.31,109.91,110.19,10500.0,89.0341,89.3581,89.0341,89.2609,10500.0
2007-07-11 10:15:00,110.2,110.5,110.2,110.5,24600.0,89.269,89.512,89.269,89.512,24600.0
2007-07-11 10:20:00,110.44,110.58,110.4,110.51,12900.0,89.4634,89.5768,89.431,89.5201,12900.0
2007-07-11 10:25:00,110.41,110.67,110.41,110.67,9600.0,89.4391,89.6498,89.4391,89.6498,9600.0
2007-07-11 10:30:00,110.68,110.75,110.49,110.63,21200.0,89.6579,89.7146,89.5039,89.6173,21200.0
2007-07-11 10:35:00,110.66,110.81,110.66,110.77,7600.0,89.6417,89.7632,89.6417,89.7308,7600.0
2007-07-11 10:40:00,110.72,110.87,110.72,110.76,17100.0,89.6903,89.8118,89.6903,89.7227,17100.0
2007-07-11 10:45:00,110.77,110.88,110.66,110.88,16100.0,89.7308,89.8199,89.6417,89.8199,16100.0
2007-07-11 10:50:00,110.9,111.08,110.9,111.08,9900.0,89.8361,89.9819,89.8361,89.9819,9900.0
2007-07-11 10:55:00,111.08,111.11,111.02,111.02,5600.0,89.9819,90.0062,89.9333,89.9333,5600.0
2007-07-11 11:00:00,111.06,111.25,111.06,111.25,5200.0,89.9657,90.1196,89.9657,90.1196,5200.0
2007-07-11 11:05:00,111.26,111.35,111.24,111.26,6100.0,90.1277,90.2006,90.1115,90.1277,6100.0
2007-07-11 11:10:00,111.26,111.33,111.1,111.11,11800.0,90.1277,90.1844,89.9981,90.0062,11800.0
2007-07-11 11:15:00,111.05,111.15,111.03,111.15,4500.0,89.9576,90.0386,89.9414,90.0386,4500.0
2007-07-11 11:20:00,111.13,111.44,111.12,111.37,12400.0,90.0224,90.2735,90.0143,90.2168,12400.0
2007-07-11 11:25:00,111.41,111.61,111.41,111.51,9100.0,90.2492,90.4112,90.2492,90.3302,9100.0
2007-07-11 11:30:00,111.51,111.54,111.39,111.49,9100.0,90.3302,90.3545,90.233,90.314,9100.0
2007-07-11 11:35:00,111.49,111.51,111.31,111.41,11000.0,90.314,90.3302,90.1682,90.2492,11000.0
2007-07-11 11:40:00,111.32,111.39,111.17,111.17,3900.0,90.1763,90.233,90.0548,90.0548,3900.0
2007-07-11 11:45:00,111.18,111.18,110.59,110.6,12500.0,90.0629,90.0629,89.5849,89.593,12500.0
2007-07-11 11:50:00,110.59,110.59,110.34,110.4,18600.0,89.5849,89.5849,89.3824,89.431,18600.0
2007-07-11 11:55:00,110.4,110.53,110.37,110.48,11400.0,89.431,89.5363,89.4067,89.4958,11400.0
2007-07-11 12:00:00,110.52,110.7,110.48,110.58,11200.0,89.5282,89.6741,89.4958,89.5768,11200.0
2007-07-11 12:05:00,110.59,110.62,110.51,110.54,7600.0,89.5849,89.6092,89.5201,89.5444,7600.0
2007-07-11 12:10:00,110.54,110.7,110.54,110.55,7600.0,89.5444,89.6741,89.5444,89.5525,7600.0
2007-07-11 12:15:00,110.54,110.6,110.35,110.43,9600.0,89.5444,89.593,89.3905,89.4553,9600.0
2007-07-11 12:20:00,110.42,110.54,110.4,110.52,12300.0,89.4472,89.5444,89.431,89.5282,12300.0
2007-07-11 12:25:00,110.5,110.56,110.49,110.56,1900.0,89.512,89.5606,89.5039,89.5606,1900.0
2007-07-11 12:30:00,110.59,110.59,110.25,110.25,5700.0,89.5849,89.5849,89.3095,89.3095,5700.0
2007-07-11 12:35:00,110.26,110.37,110.25,110.31,8700.0,89.3176,89.4067,89.3095,89.3581,8700.0
2007-07-11 12:40:00,110.33,110.44,110.17,110.17,10900.0,89.3743,89.4634,89.2447,89.2447,10900.0
2007-07-11 12:45:00,110.21,110.22,110.11,110.17,15200.0,89.2771,89.2852,89.1961,89.2447,15200.0
2007-07-11 12:50:00,110.19,110.19,110.12,110.17,4200.0,89.2609,89.2609,89.2042,89.2447,4200.0
2007-07-11 12:55:00,110.17,110.37,110.15,110.37,12000.0,89.2447,89.4067,89.2285,89.4067,12000.0
2007-07-11 13:00:00,110.33,110.48,110.22,110.25,40000.0,89.3743,89.4958,89.2852,89.3095,40000.0
2007-07-11 13:05:00,110.25,110.3,110.23,110.28,10700.0,89.3095,89.35,89.2933,89.3338,10700.0
2007-07-11 13:10:00,110.26,110.27,110.1,110.15,8800.0,89.3176,89.3257,89.188,89.2285,8800.0
2007-07-11 13:15:00,110.15,110.16,110.04,110.04,16400.0,89.2285,89.2366,89.1394,89.1394,16400.0
2007-07-11 13:20:00,110.04,110.08,109.93,109.93,11800.0,89.1394,89.1718,89.0503,89.0503,11800.0
2007-07-11 13:25:00,109.93,110.0,109.81,109.96,9900.0,89.0503,89.107,88.9531,89.0746,9900.0
2007-07-11 13:30:00,109.95,110.01,109.9,109.9,23000.0,89.0665,89.1151,89.026,89.026,23000.0
2007-07-11 13:35:00,109.9,110.07,109.75,109.86,38400.0,89.026,89.1637,88.9045,88.9936,38400.0
2007-07-11 13:40:00,109.88,110.05,109.78,109.99,12700.0,89.0098,89.1475,88.9288,89.0989,12700.0
2007-07-11 13:45:00,110.01,110.06,109.85,109.98,15600.0,89.1151,89.1556,88.9855,89.0908,15600.0
2007-07-11 13:50:00,109.97,110.01,109.66,109.84,39000.0,89.0827,89.1151,88.8316,88.9774,39000.0
2007-07-11 13:55:00,109.88,110.01,109.56,109.88,40000.0,89.0098,89.1151,88.7506,89.0098,40000.0
2007-07-11 14:00:00,109.89,110.0,109.84,109.95,19600.0,89.0179,89.107,88.9774,89.0665,19600.0
2007-07-11 14:05:00,109.92,110.09,109.85,110.09,44700.0,89.0422,89.1799,88.9855,89.1799,44700.0
2007-07-11 14:10:00,110.07,110.08,109.71,109.93,14500.0,89.1637,89.1718,88.8721,89.0503,14500.0
2007-07-11 14:15:00,109.92,110.02,109.69,109.86,25600.0,89.0422,89.1232,88.8559,88.9936,25600.0
2007-07-11 14:20:00,109.91,109.97,109.88,109.95,3600.0,89.0341,89.0827,89.0098,89.0665,3600.0
2007-07-11 14:25:00,110.0,110.04,109.91,110.03,7400.0,89.107,89.1394,89.0341,89.1313,7400.0
2007-07-11 14:30:00,109.97,110.0,109.8,110.0,15000.0,89.0827,89.107,88.945,89.107,15000.0
2007-07-11 14:35:00,110.01,110.31,110.01,110.31,11200.0,89.1151,89.3581,89.1151,89.3581,11200.0
2007-07-11 14:40:00,110.32,110.32,110.17,110.26,11300.0,89.3662,89.3662,89.2447,89.3176,11300.0
2007-07-11 14:45:00,110.28,110.47,110.28,110.38,17500.0,89.3338,89.4877,89.3338,89.4148,17500.0
2007-07-11 14:50:00,110.36,110.46,110.21,110.27,41500.0,89.3986,89.4796,89.2771,89.3257,41500.0
2007-07-11 14:55:00,110.28,110.33,110.13,110.25,11000.0,89.3338,89.3743,89.2123,89.3095,11000.0
2007-07-11 15:00:00,110.25,110.25,109.98,110.05,23800.0,89.3095,89.3095,89.0908,89.1475,23800.0
2007-07-11 15:05:00,110.04,110.2,109.85,110.2,37500.0,89.1394,89.269,88.9855,89.269,37500.0
2007-07-11 15:10:00,110.21,110.23,110.0,110.03,15200.0,89.2771,89.2933,89.107,89.1313,15200.0
2007-07-11 15:15:00,110.05,110.12,109.93,110.1,15100.0,89.1475,89.2042,89.0503,89.188,15100.0
2007-07-11 15:20:00,110.1,110.14,110.01,110.09,14800.0,89.188,89.2204,89.1151,89.1799,14800.0
2007-07-11 15:25:00,110.11,110.14,110.0,110.09,46800.0,89.1961,89.2204,89.107,89.1799,46800.0
2007-07-11 15:30:00,110.11,110.13,109.99,110.08,27200.0,89.1961,89.2123,89.0989,89.1718,27200.0
2007-07-11 15:35:00,110.08,110.19,110.0,110.16,19100.0,89.1718,89.2609,89.107,89.2366,19100.0
2007-07-11 15:40:00,110.18,110.34,110.13,110.26,14400.0,89.2528,89.3824,89.2123,89.3176,14400.0
2007-07-11 15:45:00,110.26,110.47,110.24,110.47,12600.0,89.3176,89.4877,89.3014,89.4877,12600.0
2007-07-11 15:50:00,110.44,110.45,110.26,110.39,21400.0,89.4634,89.4715,89.3176,89.4229,21400.0
2007-07-11 15:55:00,110.39,110.48,110.27,110.48,18800.0,89.4229,89.4958,89.3257,89.4958,18800.0
2007-07-12 09:30:00,111.49,112.95,111.15,112.95,43000.0,90.314,91.4967,90.0386,91.4967,43000.0
2007-07-12 09:35:00,112.58,112.99,112.3,112.63,31300.0,91.197,91.5291,90.9702,91.2375,31300.0
2007-07-12 09:40:00,112.79,113.55,112.7,113.32,27300.0,91.3671,91.9827,91.2942,91.7964,27300.0
2007-07-12 09:45:00,113.39,114.22,113.35,114.18,49900.0,91.8531,92.5255,91.8207,92.4931,49900.0
2007-07-12 09:50:00,114.18,114.93,113.73,113.79,39000.0,92.4931,93.1006,92.1285,92.1772,39000.0
2007-07-12 09:55:00,113.73,114.22,113.72,113.98,34900.0,92.1285,92.5255,92.1204,92.3311,34900.0
2007-07-12 10:00:00,113.97,114.59,113.97,114.49,36700.0,92.323,92.8252,92.323,92.7442,36700.0
2007-07-12 10:05:00,114.49,114.75,114.38,114.49,19700.0,92.7442,92.9548,92.6551,92.7442,19700.0
2007-07-12 10:10:00,114.48,115.23,114.48,115.1,28700.0,92.7361,93.3436,92.7361,93.2383,28700.0
2007-07-12 10:15:00,115.1,115.35,115.05,115.05,17000.0,93.2383,93.4409,93.1978,93.1978,17000.0
2007-07-12 10:20:00,115.05,115.06,114.8,114.9,25800.0,93.1978,93.2059,92.9953,93.0763,25800.0
2007-07-12 10:25:00,114.91,115.46,114.87,115.4,16500.0,93.0844,93.53,93.052,93.4814,16500.0
2007-07-12 10:30:00,115.44,116.3,115.38,115.86,53000.0,93.5138,94.2104,93.4652,93.854,53000.0
2007-07-12 10:35:00,115.83,115.83,115.16,115.16,13800.0,93.8297,93.8297,93.2869,93.2869,13800.0
2007-07-12 10:40:00,115.17,115.3,114.8,114.86,33900.0,93.295,93.4003,92.9953,93.0439,33900.0
2007-07-12 10:45:00,114.85,115.06,114.75,114.84,14300.0,93.0358,93.2059,92.9548,93.0277,14300.0
2007-07-12 10:50:00,114.76,114.92,114.75,114.92,9800.0,92.9629,93.0925,92.9548,93.0925,9800.0
2007-07-12 10:55:00,114.91,114.91,114.64,114.73,6900.0,93.0844,93.0844,92.8657,92.9386,6900.0
2007-07-12 11:00:00,114.76,114.83,114.57,114.62,9200.0,92.9629,93.0196,92.809,92.8495,9200.0
2007-07-12 11:05:00,114.6,114.65,114.57,114.57,4600.0,92.8333,92.8738,92.809,92.809,4600.0
2007-07-12 11:10:00,114.57,114.57,114.3,114.47,10800.0,92.809,92.809,92.5903,92.728,10800.0
2007-07-12 11:15:00,114.47,114.48,114.31,114.37,6600.0,92.728,92.7361,92.5984,92.647,6600.0
2007-07-12 11:20:00,114.37,114.38,114.24,114.34,7900.0,92.647,92.6551,92.5417,92.6227,7900.0
2007-07-12 11:25:00,114.29,114.34,114.22,114.34,13200.0,92.5822,92.6227,92.5255,92.6227,13200.0
2007-07-12 11:30:00,114.29,114.64,110.62,114.56,15500.0,92.5822,92.8657,89.6092,92.8009,15500.0
2007-07-12 11:35:00,114.5,114.54,114.44,114.45,8300.0,92.7523,92.7847,92.7037,92.7118,8300.0
2007-07-12 11:40:00,114.49,114.58,114.14,114.26,12200.0,92.7442,92.8171,92.4607,92.5579,12200.0
2007-07-12 11:45:00,114.25,114.26,114.07,114.1,18600.0,92.5498,92.5579,92.404,92.4283,18600.0
2007-07-12 11:50:00,114.1,114.13,114.07,114.11,4600.0,92.4283,92.4526,92.404,92.4364,4600.0
2007-07-12 11:55:00,114.12,114.27,114.12,114.27,2500.0,92.4445,92.566,92.4445,92.566,2500.0
2007-07-12 12:00:00,114.25,114.63,114.25,114.56,7800.0,92.5498,92.8576,92.5498,92.8009,7800.0
2007-07-12 12:05:00,114.6,114.71,114.55,114.62,7700.0,92.8333,92.9224,92.7928,92.8495,7700.0
2007-07-12 12:10:00,114.57,114.57,114.4,114.56,8700.0,92.809,92.809,92.6713,92.8009,8700.0
2007-07-12 12:15:00,114.56,114.6,114.52,114.57,4600.0,92.8009,92.8333,92.7685,92.809,4600.0
2007-07-12 12:20:00,114.57,114.61,114.45,114.6,5200.0,92.809,92.8414,92.7118,92.8333,5200.0
2007-07-12 12:25:00,114.56,114.56,114.48,114.53,4800.0,92.8009,92.8009,92.7361,92.7766,4800.0
2007-07-12 12:30:00,114.53,114.53,114.32,114.46,5000.0,92.7766,92.7766,92.6065,92.7199,5000.0
2007-07-12 12:35:00,114.47,114.48,114.42,114.42,3300.0,92.728,92.7361,92.6875,92.6875,3300.0
2007-07-12 12:40:00,114.42,114.42,114.2,114.2,7500.0,92.6875,92.6875,92.5093,92.5093,7500.0
2007-07-12 12:45:00,114.22,114.34,114.2,114.21,5700.0,92.5255,92.6227,92.5093,92.5174,5700.0
2007-07-12 12:50:00,114.2,114.37,114.2,114.37,4300.0,92.5093,92.647,92.5093,92.647,4300.0
2007-07-12 12:55:00,114.35,114.38,114.2,114.21,6200.0,92.6308,92.6551,92.5093,92.5174,6200.0
2007-07-12 13:00:00,114.22,114.39,114.18,114.22,6900.0,92.5255,92.6632,92.4931,92.5255,6900.0
2007-07-12 13:05:00,114.21,114.26,114.18,114.26,10000.0,92.5174,92.5579,92.4931,92.5579,10000.0
2007-07-12 13:10:00,114.23,114.28,114.23,114.28,3500.0,92.5336,92.5741,92.5336,92.5741,3500.0
2007-07-12 13:15:00,114.26,114.28,114.2,114.2,3200.0,92.5579,92.5741,92.5093,92.5093,3200.0
2007-07-12 13:20:00,114.23,114.23,113.87,113.87,5500.0,92.5336,92.5336,92.242,92.242,5500.0
2007-07-12 13:25:00,113.87,113.97,113.85,113.97,4900.0,92.242,92.323,92.2258,92.323,4900.0
2007-07-12 13:30:00,113.97,113.99,113.86,113.99,5200.0,92.323,92.3392,92.2339,92.3392,5200.0
2007-07-12 13:35:00,114.0,114.07,113.88,113.9,4400.0,92.3473,92.404,92.2501,92.2663,4400.0
2007-07-12 13:40:00,113.91,114.25,113.91,114.13,10700.0,92.2744,92.5498,92.2744,92.4526,10700.0
2007-07-12 13:45:00,114.1,114.17,114.08,114.15,6300.0,92.4283,92.485,92.4121,92.4688,6300.0
2007-07-12 13:50:00,114.15,114.15,113.95,114.01,13300.0,92.4688,92.4688,92.3068,92.3554,13300.0
2007-07-12 13:55:00,114.01,114.06,114.0,114.05,5000.0,92.3554,92.3959,92.3473,92.3878,5000.0
2007-07-12 14:00:00,114.05,114.16,113.97,113.97,204100.0,92.3878,92.4769,92.323,92.323,204100.0
2007-07-12 14:05:00,113.96,113.96,113.68,113.74,18700.0,92.3149,92.3149,92.088,92.1366,18700.0
2007-07-12 14:10:00,113.75,113.86,113.73,113.81,16400.0,92.1447,92.2339,92.1285,92.1934,16400.0
2007-07-12 14:15:00,113.8,113.85,113.64,113.69,76800.0,92.1853,92.2258,92.0556,92.0961,76800.0
2007-07-12 14:20:00,113.67,113.74,113.67,113.68,6400.0,92.0799,92.1366,92.0799,92.088,6400.0
2007-07-12 14:25:00,113.68,113.75,113.68,113.75,6500.0,92.088,92.1447,92.088,92.1447,6500.0
2007-07-12 14:30:00,113.76,113.86,113.76,113.83,8600.0,92.1528,92.2339,92.1528,92.2096,8600.0
2007-07-12 14:35:00,113.82,113.82,113.61,113.75,7400.0,92.2015,92.2015,92.0313,92.1447,7400.0
2007-07-12 14:40:00,113.81,114.08,113.81,113.97,6600.0,92.1934,92.4121,92.1934,92.323,6600.0
2007-07-12 14:45:00,113.98,114.0,113.95,113.99,5200.0,92.3311,92.3473,92.3068,92.3392,5200.0
2007-07-12 14:50:00,113.99,114.03,113.99,113.99,4400.0,92.3392,92.3716,92.3392,92.3392,4400.0
2007-07-12 14:55:00,113.96,114.04,113.93,113.95,7100.0,92.3149,92.3797,92.2906,92.3068,7100.0
2007-07-12 15:00:00,113.95,114.08,113.88,114.08,6700.0,92.3068,92.4121,92.2501,92.4121,6700.0
2007-07-12 15:05:00,114.07,114.2,114.0,114.09,14300.0,92.404,92.5093,92.3473,92.4202,14300.0
2007-07-12 15:10:00,114.09,114.19,114.04,114.08,15400.0,92.4202,92.5012,92.3797,92.4121,15400.0
2007-07-12 15:15:00,114.08,114.29,114.01,114.19,15500.0,92.4121,92.5822,92.3554,92.5012,15500.0
2007-07-12 15:20:00,114.19,114.27,114.1,114.25,8500.0,92.5012,92.566,92.4283,92.5498,8500.0
2007-07-12 15:25:00,114.25,114.62,114.23,114.49,14600.0,92.5498,92.8495,92.5336,92.7442,14600.0
2007-07-12 15:30:00,114.5,114.69,114.43,114.57,18200.0,92.7523,92.9062,92.6956,92.809,18200.0
2007-07-12 15:35:00,114.56,114.82,114.55,114.78,21700.0,92.8009,93.0115,92.7928,92.9791,21700.0
2007-07-12 15:40:00,114.78,115.07,114.77,114.93,24100.0,92.9791,93.214,92.971,93.1006,24100.0
2007-07-12 15:45:00,114.93,114.95,114.72,114.91,16100.0,93.1006,93.1168,92.9305,93.0844,16100.0
2007-07-12 15:50:00,114.89,115.04,114.82,115.0,24400.0,93.0682,93.1897,93.0115,93.1573,24400.0
2007-07-12 15:55:00,115.0,115.16,114.91,115.16,30300.0,93.1573,93.2869,93.0844,93.2869,30300.0
2007-07-13 09:30:00,115.15,115.15,114.53,114.59,8100.0,93.2788,93.2788,92.7766,92.8252,8100.0
2007-07-13 09:35:00,114.59,115.23,114.45,115.23,9400.0,92.8252,93.3436,92.7118,93.3436,9400.0
2007-07-13 09:40:00,115.16,115.55,115.16,115.33,8900.0,93.2869,93.6029,93.2869,93.4246,8900.0
2007-07-13 09:45:00,115.32,115.77,115.31,115.31,13500.0,93.4165,93.7811,93.4084,93.4084,13500.0
2007-07-13 09:50:00,115.37,115.49,115.33,115.37,6600.0,93.4571,93.5543,93.4246,93.4571,6600.0
2007-07-13 09:55:00,115.36,115.43,115.0,115.08,18700.0,93.449,93.5057,93.1573,93.2221,18700.0
2007-07-13 10:00:00,115.09,115.29,114.56,114.74,17400.0,93.2302,93.3922,92.8009,92.9467,17400.0
2007-07-13 10:05:00,114.73,115.14,114.73,114.8,9200.0,92.9386,93.2707,92.9386,92.9953,9200.0
2007-07-13 10:10:00,114.85,115.13,114.85,114.9,11000.0,93.0358,93.2626,93.0358,93.0763,11000.0
2007-07-13 10:15:00,114.95,115.05,114.86,115.05,3000.0,93.1168,93.1978,93.0439,93.1978,3000.0
2007-07-13 10:20:00,115.06,115.14,114.99,115.02,9200.0,93.2059,93.2707,93.1492,93.1735,9200.0
2007-07-13 10:25:00,115.1,115.11,114.89,114.89,5400.0,93.2383,93.2464,93.0682,93.0682,5400.0
2007-07-13 10:30:00,114.88,115.17,114.88,115.05,14500.0,93.0601,93.295,93.0601,93.1978,14500.0
2007-07-13 10:35:00,115.05,115.18,114.99,115.15,8100.0,93.1978,93.3031,93.1492,93.2788,8100.0
2007-07-13 10:40:00,115.15,115.23,115.0,115.06,15900.0,93.2788,93.3436,93.1573,93.2059,15900.0
2007-07-13 10:45:00,115.03,115.2,114.98,115.05,12700.0,93.1816,93.3193,93.1411,93.1978,12700.0
2007-07-13 10:50:00,115.11,115.18,114.93,114.93,9900.0,93.2464,93.3031,93.1006,93.1006,9900.0
2007-07-13 10:55:00,114.87,115.12,114.71,115.12,7600.0,93.052,93.2545,92.9224,93.2545,7600.0
2007-07-13 11:00:00,115.04,115.11,114.8,114.85,9500.0,93.1897,93.2464,92.9953,93.0358,9500.0
2007-07-13 11:05:00,114.85,115.0,114.85,114.92,2900.0,93.0358,93.1573,93.0358,93.0925,2900.0
2007-07-13 11:10:00,114.92,114.94,114.84,114.88,4500.0,93.0925,93.1087,93.0277,93.0601,4500.0
2007-07-13 11:15:00,114.85,114.91,114.85,114.9,4600.0,93.0358,93.0844,93.0358,93.0763,4600.0
2007-07-13 11:20:00,114.91,114.97,114.91,114.97,1500.0,93.0844,93.133,93.0844,93.133,1500.0
2007-07-13 11:25:00,114.97,114.97,114.84,114.85,4600.0,93.133,93.133,93.0277,93.0358,4600.0
2007-07-13 11:30:00,114.83,114.84,114.33,114.38,12500.0,93.0196,93.0277,92.6146,92.6551,12500.0
2007-07-13 11:35:00,114.33,114.38,114.27,114.31,6800.0,92.6146,92.6551,92.566,92.5984,6800.0
2007-07-13 11:40:00,114.31,114.46,114.31,114.35,5800.0,92.5984,92.7199,92.5984,92.6308,5800.0
2007-07-13 11:45:00,114.32,114.36,114.25,114.34,6000.0,92.6065,92.6389,92.5498,92.6227,6000.0
2007-07-13 11:50:00,114.28,114.48,114.28,114.39,5400.0,92.5741,92.7361,92.5741,92.6632,5400.0
2007-07-13 11:55:00,114.39,114.39,114.1,114.1,7300.0,92.6632,92.6632,92.4283,92.4283,7300.0
2007-07-13 12:00:00,114.11,114.18,114.05,114.1,6000.0,92.4364,92.4931,92.3878,92.4283,6000.0
2007-07-13 12:05:00,114.16,114.16,114.08,114.1,6400.0,92.4769,92.4769,92.4121,92.4283,6400.0
2007-07-13 12:10:00,114.09,114.25,114.06,114.19,4000.0,92.4202,92.5498,92.3959,92.5012,4000.0
2007-07-13 12:15:00,114.18,114.19,114.13,114.19,5600.0,92.4931,92.5012,92.4526,92.5012,5600.0
2007-07-13 12:20:00,114.23,114.23,114.12,114.22,5700.0,92.5336,92.5336,92.4445,92.5255,5700.0
2007-07-13 12:25:00,114.25,114.38,114.21,114.26,5800.0,92.5498,92.6551,92.5174,92.5579,5800.0
2007-07-13 12:30:00,114.31,114.32,114.08,114.1,4400.0,92.5984,92.6065,92.4121,92.4283,4400.0
2007-07-13 12:35:00,114.1,114.15,114.06,114.07,13400.0,92.4283,92.4688,92.3959,92.404,13400.0
2007-07-13 12:40:00,114.07,114.12,114.0,114.0,9500.0,92.404,92.4445,92.3473,92.3473,9500.0
2007-07-13 12:45:00,114.0,114.0,113.94,113.95,3900.0,92.3473,92.3473,92.2987,92.3068,3900.0
2007-07-13 12:50:00,113.97,114.02,113.71,113.79,10100.0,92.323,92.3635,92.1123,92.1772,10100.0
2007-07-13 12:55:00,113.77,113.84,113.77,113.81,2700.0,92.1609,92.2177,92.1609,92.1934,2700.0
2007-07-13 13:00:00,113.82,113.83,113.79,113.81,1600.0,92.2015,92.2096,92.1772,92.1934,1600.0
2007-07-13 13:05:00,113.8,113.82,113.75,113.82,2700.0,92.1853,92.2015,92.1447,92.2015,2700.0
2007-07-13 13:10:00,113.83,113.84,113.79,113.82,1200.0,92.2096,92.2177,92.1772,92.2015,1200.0
2007-07-13 13:15:00,113.81,113.91,113.8,113.9,2300.0,92.1934,92.2744,92.1853,92.2663,2300.0
2007-07-13 13:20:00,113.92,114.35,113.92,114.35,6400.0,92.2825,92.6308,92.2825,92.6308,6400.0
2007-07-13 13:25:00,114.37,114.49,114.29,114.33,3100.0,92.647,92.7442,92.5822,92.6146,3100.0
2007-07-13 13:30:00,114.28,114.48,114.28,114.47,7100.0,92.5741,92.7361,92.5741,92.728,7100.0
2007-07-13 13:35:00,114.47,114.54,114.33,114.33,22800.0,92.728,92.7847,92.6146,92.6146,22800.0
2007-07-13 13:40:00,114.34,114.47,114.2,114.47,3400.0,92.6227,92.728,92.5093,92.728,3400.0
2007-07-13 13:45:00,114.46,114.46,114.38,114.38,1200.0,92.7199,92.7199,92.6551,92.6551,1200.0
2007-07-13 13:50:00,114.43,114.44,114.38,114.38,1300.0,92.6956,92.7037,92.6551,92.6551,1300.0
2007-07-13 13:55:00,114.38,114.39,114.34,114.38,3600.0,92.6551,92.6632,92.6227,92.6551,3600.0
2007-07-13 14:00:00,114.34,114.38,114.32,114.36,2200.0,92.6227,92.6551,92.6065,92.6389,2200.0
2007-07-13 14:05:00,114.33,114.37,114.27,114.33,4100.0,92.6146,92.647,92.566,92.6146,4100.0
2007-07-13 14:10:00,114.33,114.5,114.33,114.41,4900.0,92.6146,92.7523,92.6146,92.6794,4900.0
2007-07-13 14:15:00,114.4,114.44,114.3,114.35,4800.0,92.6713,92.7037,92.5903,92.6308,4800.0
2007-07-13 14:20:00,114.35,114.45,114.35,114.41,3700.0,92.6308,92.7118,92.6308,92.6794,3700.0
2007-07-13 14:25:00,114.4,114.42,114.36,114.36,5600.0,92.6713,92.6875,92.6389,92.6389,5600.0
2007-07-13 14:30:00,114.36,114.5,114.26,114.41,14200.0,92.6389,92.7523,92.5579,92.6794,14200.0
2007-07-13 14:35:00,114.41,114.55,114.37,114.5,7600.0,92.6794,92.7928,92.647,92.7523,7600.0
2007-07-13 14:40:00,114.52,114.72,114.49,114.57,14200.0,92.7685,92.9305,92.7442,92.809,14200.0
2007-07-13 14:45:00,114.57,114.59,114.4,114.4,9700.0,92.809,92.8252,92.6713,92.6713,9700.0
2007-07-13 14:50:00,114.4,114.59,114.4,114.56,11500.0,92.6713,92.8252,92.6713,92.8009,11500.0
2007-07-13 14:55:00,114.55,114.75,114.43,114.7,7900.0,92.7928,92.9548,92.6956,92.9143,7900.0
2007-07-13 15:00:00,114.7,114.8,114.67,114.72,5400.0,92.9143,92.9953,92.89,92.9305,5400.0
2007-07-13 15:05:00,114.81,114.81,114.65,114.67,8200.0,93.0034,93.0034,92.8738,92.89,8200.0
2007-07-13 15:10:00,114.66,114.81,114.57,114.57,8600.0,92.8819,93.0034,92.809,92.809,8600.0
2007-07-13 15:15:00,114.58,114.69,114.53,114.65,5500.0,92.8171,92.9062,92.7766,92.8738,5500.0
2007-07-13 15:20:00,114.65,114.87,114.65,114.81,6800.0,92.8738,93.052,92.8738,93.0034,6800.0
2007-07-13 15:25:00,114.82,114.86,114.81,114.86,4000.0,93.0115,93.0439,93.0034,93.0439,4000.0
2007-07-13 15:30:00,114.87,114.87,114.75,114.85,12300.0,93.052,93.052,92.9548,93.0358,12300.0
2007-07-13 15:35:00,114.82,114.82,114.72,114.74,4800.0,93.0115,93.0115,92.9305,92.9467,4800.0
2007-07-13 15:40:00,114.72,114.76,114.68,114.71,14700.0,92.9305,92.9629,92.8981,92.9224,14700.0
2007-07-13 15:45:00,114.73,114.74,114.54,114.57,19600.0,92.9386,92.9467,92.7847,92.809,19600.0
2007-07-13 15:50:00,114.55,114.64,114.48,114.6,39700.0,92.7928,92.8657,92.7361,92.8333,39700.0
2007-07-13 15:55:00,114.63,114.64,114.27,114.47,15400.0,92.8576,92.8657,92.566,92.728,15400.0
2007-07-16 09:30:00,113.6,113.96,113.57,113.81,22000.0,92.0232,92.3149,91.9989,92.1934,22000.0
2007-07-16 09:35:00,113.73,113.75,113.5,113.65,11000.0,92.1285,92.1447,91.9422,92.0637,11000.0
2007-07-16 09:40:00,113.65,113.76,113.22,113.64,31600.0,92.0637,92.1528,91.7154,92.0556,31600.0
2007-07-16 09:45:00,113.6,113.75,113.11,113.38,27300.0,92.0232,92.1447,91.6263,91.845,27300.0
2007-07-16 09:50:00,113.41,113.5,113.0,113.0,7600.0,91.8693,91.9422,91.5372,91.5372,7600.0
2007-07-16 09:55:00,113.0,113.39,112.55,112.61,16300.0,91.5372,91.8531,91.1727,91.2213,16300.0
2007-07-16 10:00:00,112.7,113.3,112.48,112.91,67600.0,91.2942,91.7802,91.116,91.4643,67600.0
2007-07-16 10:05:00,113.13,113.13,112.2,112.52,39200.0,91.6425,91.6425,90.8891,91.1484,39200.0
2007-07-16 10:10:00,112.45,112.48,112.03,112.28,15400.0,91.0917,91.116,90.7514,90.954,15400.0
2007-07-16 10:15:00,112.28,112.6,112.28,112.55,12400.0,90.954,91.2132,90.954,91.1727,12400.0
2007-07-16 10:20:00,112.5,112.86,112.5,112.78,13200.0,91.1322,91.4238,91.1322,91.359,13200.0
2007-07-16 10:25:00,112.82,112.96,112.71,112.85,7400.0,91.3914,91.5048,91.3023,91.4157,7400.0
2007-07-16 10:30:00,112.81,112.93,112.79,112.86,10700.0,91.3833,91.4805,91.3671,91.4238,10700.0
2007-07-16 10:35:00,112.86,112.9,112.66,112.79,16900.0,91.4238,91.4562,91.2618,91.3671,16900.0
2007-07-16 10:40:00,112.78,112.88,112.57,112.79,12700.0,91.359,91.44,91.1889,91.3671,12700.0
2007-07-16 10:45:00,112.8,112.8,112.59,112.65,56900.0,91.3752,91.3752,91.2051,91.2537,56900.0
2007-07-16 10:50:00,112.65,112.75,112.45,112.7,8400.0,91.2537,91.3347,91.0917,91.2942,8400.0
2007-07-16 10:55:00,112.7,112.77,112.46,112.7,12300.0,91.2942,91.3509,91.0998,91.2942,12300.0
2007-07-16 11:00:00,112.61,112.68,112.41,112.56,7600.0,91.2213,91.278,91.0593,91.1808,7600.0
2007-07-16 11:05:00,112.66,112.66,112.48,112.56,10900.0,91.2618,91.2618,91.116,91.1808,10900.0
2007-07-16 11:10:00,112.61,112.8,112.61,112.75,5400.0,91.2213,91.3752,91.2213,91.3347,5400.0
2007-07-16 11:15:00,112.78,112.8,112.61,112.69,36800.0,91.359,91.3752,91.2213,91.2861,36800.0
2007-07-16 11:20:00,112.66,112.71,112.56,112.68,37400.0,91.2618,91.3023,91.1808,91.278,37400.0
2007-07-16 11:25:00,112.68,112.68,112.5,112.51,8700.0,91.278,91.278,91.1322,91.1403,8700.0
2007-07-16 11:30:00,112.51,112.62,112.48,112.62,8800.0,91.1403,91.2294,91.116,91.2294,8800.0
2007-07-16 11:35:00,112.62,112.62,112.54,112.56,13100.0,91.2294,91.2294,91.1646,91.1808,13100.0
2007-07-16 11:40:00,112.56,112.56,112.4,112.43,3000.0,91.1808,91.1808,91.0512,91.0755,3000.0
2007-07-16 11:45:00,112.43,112.71,112.42,112.5,38900.0,91.0755,91.3023,91.0674,91.1322,38900.0
2007-07-16 11:50:00,112.5,112.55,112.5,112.51,7900.0,91.1322,91.1727,91.1322,91.1403,7900.0
2007-07-16 11:55:00,112.53,112.55,112.5,112.52,4300.0,91.1565,91.1727,91.1322,91.1484,4300.0
2007-07-16 12:00:00,112.53,112.65,112.52,112.65,6400.0,91.1565,91.2537,91.1484,91.2537,6400.0
2007-07-16 12:05:00,112.61,112.67,112.44,112.44,5700.0,91.2213,91.2699,91.0836,91.0836,5700.0
2007-07-16 12:10:00,112.46,112.54,112.44,112.54,5200.0,91.0998,91.1646,91.0836,91.1646,5200.0
2007-07-16 12:15:00,112.49,112.59,112.41,112.43,7800.0,91.1241,91.2051,91.0593,91.0755,7800.0
2007-07-16 12:20:00,112.44,112.44,112.27,112.31,6300.0,91.0836,91.0836,90.9459,90.9783,6300.0
2007-07-16 12:25:00,112.3,112.31,112.17,112.17,5500.0,90.9702,90.9783,90.8648,90.8648,5500.0
2007-07-16 12:30:00,112.17,112.2,112.16,112.17,8900.0,90.8648,90.8891,90.8567,90.8648,8900.0
2007-07-16 12:35:00,112.18,112.27,112.12,112.22,15900.0,90.8729,90.9459,90.8243,90.9054,15900.0
2007-07-16 12:40:00,112.19,112.2,112.15,112.15,2200.0,90.881,90.8891,90.8486,90.8486,2200.0
2007-07-16 12:45:00,112.15,112.23,112.15,112.23,9100.0,90.8486,90.9135,90.8486,90.9135,9100.0
2007-07-16 12:50:00,112.23,112.37,112.23,112.32,8200.0,90.9135,91.0269,90.9135,90.9864,8200.0
2007-07-16 12:55:00,112.32,112.32,112.25,112.29,3300.0,90.9864,90.9864,90.9297,90.9621,3300.0
2007-07-16 13:00:00,112.28,112.35,112.22,112.22,15600.0,90.954,91.0107,90.9054,90.9054,15600.0
2007-07-16 13:05:00,112.25,112.27,112.04,112.07,7100.0,90.9297,90.9459,90.7595,90.7838,7100.0
2007-07-16 13:10:00,112.07,112.14,112.05,112.11,1200.0,90.7838,90.8405,90.7676,90.8162,1200.0
2007-07-16 13:15:00,112.07,112.07,112.0,112.04,6700.0,90.7838,90.7838,90.7271,90.7595,6700.0
2007-07-16 13:20:00,112.02,112.09,112.01,112.05,8700.0,90.7433,90.8,90.7352,90.7676,8700.0
2007-07-16 13:25:00,112.06,112.09,112.0,112.03,3700.0,90.7757,90.8,90.7271,90.7514,3700.0
2007-07-16 13:30:00,112.04,112.04,111.72,111.72,12100.0,90.7595,90.7595,90.5003,90.5003,12100.0
2007-07-16 13:35:00,111.72,111.78,111.62,111.77,8000.0,90.5003,90.5489,90.4193,90.5408,8000.0
2007-07-16 13:40:00,111.77,111.81,111.73,111.78,8800.0,90.5408,90.5732,90.5084,90.5489,8800.0
2007-07-16 13:45:00,111.77,111.81,111.67,111.75,4300.0,90.5408,90.5732,90.4598,90.5246,4300.0
2007-07-16 13:50:00,111.75,112.0,111.71,111.8,20000.0,90.5246,90.7271,90.4922,90.5651,20000.0
2007-07-16 13:55:00,111.8,111.96,111.61,111.74,15000.0,90.5651,90.6947,90.4112,90.5165,15000.0
2007-07-16 14:00:00,111.72,111.72,111.32,111.32,24700.0,90.5003,90.5003,90.1763,90.1763,24700.0
2007-07-16 14:05:00,111.39,111.72,111.32,111.71,10400.0,90.233,90.5003,90.1763,90.4922,10400.0
2007-07-16 14:10:00,111.69,111.74,111.63,111.64,6600.0,90.476,90.5165,90.4274,90.4355,6600.0
2007-07-16 14:15:00,111.64,111.64,111.33,111.37,9800.0,90.4355,90.4355,90.1844,90.2168,9800.0
2007-07-16 14:20:00,111.36,111.37,111.32,111.36,5600.0,90.2087,90.2168,90.1763,90.2087,5600.0
2007-07-16 14:25:00,111.34,111.44,111.34,111.41,18300.0,90.1925,90.2735,90.1925,90.2492,18300.0
2007-07-16 14:30:00,111.4,111.53,111.39,111.49,5700.0,90.2411,90.3464,90.233,90.314,5700.0
2007-07-16 14:35:00,111.5,111.51,111.31,111.34,12300.0,90.3221,90.3302,90.1682,90.1925,12300.0
2007-07-16 14:40:00,111.33,111.45,111.29,111.29,21400.0,90.1844,90.2816,90.152,90.152,21400.0
2007-07-16 14:45:00,111.29,111.53,111.29,111.42,7000.0,90.152,90.3464,90.152,90.2573,7000.0
2007-07-16 14:50:00,111.37,111.39,111.22,111.27,4200.0,90.2168,90.233,90.0953,90.1358,4200.0
2007-07-16 14:55:00,111.26,111.42,111.26,111.41,7900.0,90.1277,90.2573,90.1277,90.2492,7900.0
2007-07-16 15:00:00,111.37,111.37,111.24,111.29,18500.0,90.2168,90.2168,90.1115,90.152,18500.0
2007-07-16 15:05:00,111.29,111.37,111.2,111.37,7800.0,90.152,90.2168,90.0791,90.2168,7800.0
2007-07-16 15:10:00,111.34,111.38,111.2,111.25,9800.0,90.1925,90.2249,90.0791,90.1196,9800.0
2007-07-16 15:15:00,111.28,111.38,111.25,111.31,7300.0,90.1439,90.2249,90.1196,90.1682,7300.0
2007-07-16 15:20:00,111.35,111.38,111.31,111.33,7900.0,90.2006,90.2249,90.1682,90.1844,7900.0
2007-07-16 15:25:00,111.32,111.35,111.24,111.24,12200.0,90.1763,90.2006,90.1115,90.1115,12200.0
2007-07-16 15:30:00,111.25,111.26,111.09,111.11,19900.0,90.1196,90.1277,89.99,90.0062,19900.0
2007-07-16 15:35:00,111.11,111.15,111.0,111.03,23700.0,90.0062,90.0386,89.9171,89.9414,23700.0
2007-07-16 15:40:00,111.08,111.1,110.92,110.96,50000.0,89.9819,89.9981,89.8523,89.8847,50000.0
2007-07-16 15:45:00,110.93,110.94,110.68,110.78,53800.0,89.8604,89.8685,89.6579,89.7389,53800.0
2007-07-16 15:50:00,110.83,110.92,110.65,110.76,71300.0,89.7794,89.8523,89.6336,89.7227,71300.0
2007-07-16 15:55:00,110.76,111.09,110.73,111.0,46200.0,89.7227,89.99,89.6984,89.9171,46200.0
2007-07-17 09:30:00,111.32,111.32,110.81,111.14,8300.0,90.1763,90.1763,89.7632,90.0305,8300.0
2007-07-17 09:35:00,111.12,111.61,110.9,111.36,12200.0,90.0143,90.4112,89.8361,90.2087,12200.0
2007-07-17 09:40:00,111.36,111.6,110.91,111.6,17500.0,90.2087,90.4031,89.8442,90.4031,17500.0
2007-07-17 09:45:00,111.52,111.94,111.45,111.72,24600.0,90.3383,90.6785,90.2816,90.5003,24600.0
2007-07-17 09:50:00,111.61,112.08,111.61,112.07,62700.0,90.4112,90.7919,90.4112,90.7838,62700.0
2007-07-17 09:55:00,112.07,112.3,111.99,112.12,32600.0,90.7838,90.9702,90.719,90.8243,32600.0
2007-07-17 10:00:00,112.15,112.18,111.62,111.72,13000.0,90.8486,90.8729,90.4193,90.5003,13000.0
2007-07-17 10:05:00,111.65,111.91,111.24,111.47,20900.0,90.4436,90.6542,90.1115,90.2978,20900.0
2007-07-17 10:10:00,111.42,111.65,111.39,111.5,28600.0,90.2573,90.4436,90.233,90.3221,28600.0
2007-07-17 10:15:00,111.45,111.6,111.37,111.57,6900.0,90.2816,90.4031,90.2168,90.3788,6900.0
2007-07-17 10:20:00,111.57,111.64,111.45,111.59,5000.0,90.3788,90.4355,90.2816,90.395,5000.0
2007-07-17 10:25:00,111.58,112.06,111.58,112.05,12100.0,90.3869,90.7757,90.3869,90.7676,12100.0
2007-07-17 10:30:00,112.05,112.23,111.82,112.01,8700.0,90.7676,90.9135,90.5813,90.7352,8700.0
2007-07-17 10:35:00,112.01,112.04,111.65,111.75,12300.0,90.7352,90.7595,90.4436,90.5246,12300.0
2007-07-17 10:40:00,111.75,111.86,111.7,111.81,4100.0,90.5246,90.6137,90.4841,90.5732,4100.0
2007-07-17 10:45:00,111.83,111.88,111.78,111.86,3300.0,90.5894,90.6299,90.5489,90.6137,3300.0
2007-07-17 10:50:00,111.94,111.94,111.46,111.5,7100.0,90.6785,90.6785,90.2897,90.3221,7100.0
2007-07-17 10:55:00,111.5,111.64,111.34,111.56,26100.0,90.3221,90.4355,90.1925,90.3707,26100.0
2007-07-17 11:00:00,111.56,111.69,111.26,111.39,57300.0,90.3707,90.476,90.1277,90.233,57300.0
2007-07-17 11:05:00,111.4,111.51,111.32,111.42,15300.0,90.2411,90.3302,90.1763,90.2573,15300.0
2007-07-17 11:10:00,111.52,111.56,111.35,111.47,7800.0,90.3383,90.3707,90.2006,90.2978,7800.0
2007-07-17 11:15:00,111.47,111.48,111.4,111.45,5300.0,90.2978,90.3059,90.2411,90.2816,5300.0
2007-07-17 11:20:00,111.4,111.4,111.03,111.14,35200.0,90.2411,90.2411,89.9414,90.0305,35200.0
2007-07-17 11:25:00,111.16,111.64,111.16,111.6,18300.0,90.0467,90.4355,90.0467,90.4031,18300.0
2007-07-17 11:30:00,111.6,111.6,111.45,111.5,5500.0,90.4031,90.4031,90.2816,90.3221,5500.0
2007-07-17 11:35:00,111.5,111.59,111.4,111.43,6800.0,90.3221,90.395,90.2411,90.2654,6800.0
2007-07-17 11:40:00,111.5,111.67,111.46,111.67,7200.0,90.3221,90.4598,90.2897,90.4598,7200.0
2007-07-17 11:45:00,111.61,111.7,111.48,111.52,12100.0,90.4112,90.4841,90.3059,90.3383,12100.0
2007-07-17 11:50:00,111.47,111.5,111.09,111.14,6400.0,90.2978,90.3221,89.99,90.0305,6400.0
2007-07-17 11:55:00,111.19,111.19,111.0,111.13,7500.0,90.071,90.071,89.9171,90.0224,7500.0
2007-07-17 12:00:00,111.18,111.48,111.18,111.48,7900.0,90.0629,90.3059,90.0629,90.3059,7900.0
2007-07-17 12:05:00,111.55,111.71,111.54,111.69,4500.0,90.3626,90.4922,90.3545,90.476,4500.0
2007-07-17 12:10:00,111.7,111.9,111.67,111.78,9100.0,90.4841,90.6461,90.4598,90.5489,9100.0
2007-07-17 12:15:00,111.83,111.83,111.51,111.67,7300.0,90.5894,90.5894,90.3302,90.4598,7300.0
2007-07-17 12:20:00,111.71,111.72,111.44,111.46,9200.0,90.4922,90.5003,90.2735,90.2897,9200.0
2007-07-17 12:25:00,111.45,111.45,111.37,111.39,3300.0,90.2816,90.2816,90.2168,90.233,3300.0
2007-07-17 12:30:00,111.39,111.39,111.18,111.2,6700.0,90.233,90.233,90.0629,90.0791,6700.0
2007-07-17 12:35:00,111.15,111.22,110.9,110.91,17800.0,90.0386,90.0953,89.8361,89.8442,17800.0
2007-07-17 12:40:00,110.88,110.96,110.87,110.92,7100.0,89.8199,89.8847,89.8118,89.8523,7100.0
2007-07-17 12:45:00,110.9,110.94,110.85,110.9,10900.0,89.8361,89.8685,89.7956,89.8361,10900.0
2007-07-17 12:50:00,110.87,110.89,110.73,110.78,9400.0,89.8118,89.828,89.6984,89.7389,9400.0
2007-07-17 12:55:00,110.79,110.79,110.65,110.68,6800.0,89.747,89.747,89.6336,89.6579,6800.0
2007-07-17 13:00:00,110.67,110.8,110.51,110.79,19700.0,89.6498,89.7551,89.5201,89.747,19700.0
2007-07-17 13:05:00,110.81,110.83,110.78,110.78,8100.0,89.7632,89.7794,89.7389,89.7389,8100.0
2007-07-17 13:10:00,110.82,110.82,110.59,110.63,6300.0,89.7713,89.7713,89.5849,89.6173,6300.0
2007-07-17 13:15:00,110.6,110.8,110.56,110.8,8300.0,89.593,89.7551,89.5606,89.7551,8300.0
2007-07-17 13:20:00,110.79,110.87,110.74,110.74,7500.0,89.747,89.8118,89.7065,89.7065,7500.0
2007-07-17 13:25:00,110.77,110.89,110.68,110.74,10700.0,89.7308,89.828,89.6579,89.7065,10700.0
2007-07-17 13:30:00,110.72,110.84,110.67,110.84,4500.0,89.6903,89.7875,89.6498,89.7875,4500.0
2007-07-17 13:35:00,110.88,111.33,110.81,111.17,12000.0,89.8199,90.1844,89.7632,90.0548,12000.0
2007-07-17 13:40:00,111.16,111.16,111.1,111.15,8000.0,90.0467,90.0467,89.9981,90.0386,8000.0
2007-07-17 13:45:00,111.16,111.17,111.1,111.17,4300.0,90.0467,90.0548,89.9981,90.0548,4300.0
2007-07-17 13:50:00,111.13,111.25,111.08,111.24,14000.0,90.0224,90.1196,89.9819,90.1115,14000.0
2007-07-17 13:55:00,111.24,111.25,111.03,111.25,6400.0,90.1115,90.1196,89.9414,90.1196,6400.0
2007-07-17 14:00:00,111.24,111.24,111.11,111.2,5600.0,90.1115,90.1115,90.0062,90.0791,5600.0
2007-07-17 14:05:00,111.2,111.34,111.2,111.29,22800.0,90.0791,90.1925,90.0791,90.152,22800.0
2007-07-17 14:10:00,111.29,111.34,111.23,111.32,5600.0,90.152,90.1925,90.1034,90.1763,5600.0
2007-07-17 14:15:00,111.31,111.37,111.27,111.36,6500.0,90.1682,90.2168,90.1358,90.2087,6500.0
2007-07-17 14:20:00,111.36,111.43,111.34,111.41,32600.0,90.2087,90.2654,90.1925,90.2492,32600.0
2007-07-17 14:25:00,111.39,111.5,111.39,111.48,7000.0,90.233,90.3221,90.233,90.3059,7000.0
2007-07-17 14:30:00,111.48,111.75,111.47,111.75,10400.0,90.3059,90.5246,90.2978,90.5246,10400.0
2007-07-17 14:35:00,111.8,111.82,111.64,111.82,10100.0,90.5651,90.5813,90.4355,90.5813,10100.0
2007-07-17 14:40:00,111.8,111.8,111.71,111.71,7500.0,90.5651,90.5651,90.4922,90.4922,7500.0
2007-07-17 14:45:00,111.63,111.72,111.63,111.72,4000.0,90.4274,90.5003,90.4274,90.5003,4000.0
2007-07-17 14:50:00,111.72,111.9,111.7,111.86,14500.0,90.5003,90.6461,90.4841,90.6137,14500.0
2007-07-17 14:55:00,111.85,112.0,111.8,111.98,7200.0,90.6056,90.7271,90.5651,90.7109,7200.0
2007-07-17 15:00:00,111.96,112.04,111.86,111.87,12800.0,90.6947,90.7595,90.6137,90.6218,12800.0
2007-07-17 15:05:00,111.89,111.92,111.8,111.86,7300.0,90.638,90.6623,90.5651,90.6137,7300.0
2007-07-17 15:10:00,111.85,112.07,111.85,111.96,14500.0,90.6056,90.7838,90.6056,90.6947,14500.0
2007-07-17 15:15:00,112.01,112.01,111.94,112.01,6000.0,90.7352,90.7352,90.6785,90.7352,6000.0
2007-07-17 15:20:00,111.98,112.05,111.89,112.02,32000.0,90.7109,90.7676,90.638,90.7433,32000.0
2007-07-17 15:25:00,111.98,112.0,111.72,111.87,13400.0,90.7109,90.7271,90.5003,90.6218,13400.0
2007-07-17 15:30:00,111.87,111.9,111.53,111.55,12900.0,90.6218,90.6461,90.3464,90.3626,12900.0
2007-07-17 15:35:00,111.55,111.55,111.44,111.53,11700.0,90.3626,90.3626,90.2735,90.3464,11700.0
2007-07-17 15:40:00,111.47,111.48,111.36,111.41,12200.0,90.2978,90.3059,90.2087,90.2492,12200.0
2007-07-17 15:45:00,111.4,111.45,111.38,111.45,6200.0,90.2411,90.2816,90.2249,90.2816,6200.0
2007-07-17 15:50:00,111.43,111.44,111.16,111.36,18000.0,90.2654,90.2735,90.0467,90.2087,18000.0
2007-07-17 15:55:00,111.36,111.59,111.29,111.33,42000.0,90.2087,90.395,90.152,90.1844,42000.0
2007-07-18 09:30:00,110.94,111.1,110.57,110.57,8500.0,89.8685,89.9981,89.5687,89.5687,8500.0
2007-07-18 09:35:00,110.55,111.04,110.26,110.69,14000.0,89.5525,89.9495,89.3176,89.666,14000.0
2007-07-18 09:40:00,110.75,111.25,110.75,111.25,8900.0,89.7146,90.1196,89.7146,90.1196,8900.0
2007-07-18 09:45:00,111.21,112.25,111.21,112.17,20500.0,90.0872,90.9297,90.0872,90.8648,20500.0
2007-07-18 09:50:00,112.16,112.21,111.81,111.94,11800.0,90.8567,90.8973,90.5732,90.6785,11800.0
2007-07-18 09:55:00,111.96,112.31,111.8,112.1,21800.0,90.6947,90.9783,90.5651,90.8081,21800.0
2007-07-18 10:00:00,112.14,112.55,112.07,112.2,29500.0,90.8405,91.1727,90.7838,90.8891,29500.0
2007-07-18 10:05:00,112.2,112.45,111.84,112.0,18500.0,90.8891,91.0917,90.5975,90.7271,18500.0
2007-07-18 10:10:00,111.96,111.96,111.4,111.42,21900.0,90.6947,90.6947,90.2411,90.2573,21900.0
2007-07-18 10:15:00,111.49,111.56,111.22,111.25,11700.0,90.314,90.3707,90.0953,90.1196,11700.0
2007-07-18 10:20:00,111.25,111.34,110.75,110.86,11400.0,90.1196,90.1925,89.7146,89.8037,11400.0
2007-07-18 10:25:00,110.9,111.84,110.9,111.42,21300.0,89.8361,90.5975,89.8361,90.2573,21300.0
2007-07-18 10:30:00,111.35,111.4,110.95,110.95,22700.0,90.2006,90.2411,89.8766,89.8766,22700.0
2007-07-18 10:35:00,111.0,111.22,111.0,111.22,10200.0,89.9171,90.0953,89.9171,90.0953,10200.0
2007-07-18 10:40:00,111.23,111.23,110.58,110.59,12100.0,90.1034,90.1034,89.5768,89.5849,12100.0
2007-07-18 10:45:00,110.64,110.66,110.03,110.22,16800.0,89.6255,89.6417,89.1313,89.2852,16800.0
2007-07-18 10:50:00,110.21,110.64,110.1,110.55,12700.0,89.2771,89.6255,89.188,89.5525,12700.0
2007-07-18 10:55:00,110.6,110.88,110.53,110.82,7700.0,89.593,89.8199,89.5363,89.7713,7700.0
2007-07-18 11:00:00,110.82,111.0,110.7,110.93,2700.0,89.7713,89.9171,89.6741,89.8604,2700.0
2007-07-18 11:05:00,110.98,111.1,110.98,111.06,3300.0,89.9009,89.9981,89.9009,89.9657,3300.0
2007-07-18 11:10:00,111.06,111.21,110.93,111.21,5800.0,89.9657,90.0872,89.8604,90.0872,5800.0
2007-07-18 11:15:00,111.16,111.21,110.97,111.21,7400.0,90.0467,90.0872,89.8928,90.0872,7400.0
2007-07-18 11:20:00,111.22,111.3,111.15,111.29,7200.0,90.0953,90.1601,90.0386,90.152,7200.0
2007-07-18 11:25:00,111.33,111.42,111.25,111.42,8100.0,90.1844,90.2573,90.1196,90.2573,8100.0
2007-07-18 11:30:00,111.42,111.45,111.13,111.4,12900.0,90.2573,90.2816,90.0224,90.2411,12900.0
2007-07-18 11:35:00,111.33,111.5,111.21,111.33,21600.0,90.1844,90.3221,90.0872,90.1844,21600.0
2007-07-18 11:40:00,111.25,111.53,111.16,111.19,7000.0,90.1196,90.3464,90.0467,90.071,7000.0
2007-07-18 11:45:00,111.2,111.21,110.93,111.0,5400.0,90.0791,90.0872,89.8604,89.9171,5400.0
2007-07-18 11:50:00,110.97,111.0,110.84,110.84,10100.0,89.8928,89.9171,89.7875,89.7875,10100.0
2007-07-18 11:55:00,110.76,111.1,110.76,110.98,13100.0,89.7227,89.9981,89.7227,89.9009,13100.0
2007-07-18 12:00:00,110.96,111.16,110.9,111.04,7700.0,89.8847,90.0467,89.8361,89.9495,7700.0
2007-07-18 12:05:00,111.04,111.4,111.01,111.12,9500.0,89.9495,90.2411,89.9252,90.0143,9500.0
2007-07-18 12:10:00,111.03,111.39,110.97,111.22,11200.0,89.9414,90.233,89.8928,90.0953,11200.0
2007-07-18 12:15:00,111.26,111.3,111.1,111.26,14400.0,90.1277,90.1601,89.9981,90.1277,14400.0
2007-07-18 12:20:00,111.27,111.36,111.14,111.29,21900.0,90.1358,90.2087,90.0305,90.152,21900.0
2007-07-18 12:25:00,111.33,111.48,111.27,111.38,8700.0,90.1844,90.3059,90.1358,90.2249,8700.0
2007-07-18 12:30:00,111.41,111.52,111.35,111.52,1700.0,90.2492,90.3383,90.2006,90.3383,1700.0
2007-07-18 12:35:00,111.48,111.56,111.4,111.4,3900.0,90.3059,90.3707,90.2411,90.2411,3900.0
2007-07-18 12:40:00,111.42,111.54,111.41,111.5,3000.0,90.2573,90.3545,90.2492,90.3221,3000.0
2007-07-18 12:45:00,111.54,112.32,111.54,112.32,14100.0,90.3545,90.9864,90.3545,90.9864,14100.0
2007-07-18 12:50:00,112.32,112.33,110.84,112.1,15400.0,90.9864,90.9945,89.7875,90.8081,15400.0
2007-07-18 12:55:00,112.1,112.16,111.95,111.96,5500.0,90.8081,90.8567,90.6866,90.6947,5500.0
2007-07-18 13:00:00,111.95,112.03,111.79,111.79,4300.0,90.6866,90.7514,90.557,90.557,4300.0
2007-07-18 13:05:00,111.79,111.8,111.57,111.67,5000.0,90.557,90.5651,90.3788,90.4598,5000.0
2007-07-18 13:10:00,111.68,111.84,111.51,111.77,5400.0,90.4679,90.5975,90.3302,90.5408,5400.0
2007-07-18 13:15:00,111.85,111.87,111.79,111.86,1900.0,90.6056,90.6218,90.557,90.6137,1900.0
2007-07-18 13:20:00,111.88,112.19,111.87,112.05,6000.0,90.6299,90.881,90.6218,90.7676,6000.0
2007-07-18 13:25:00,112.05,112.15,111.9,111.9,3500.0,90.7676,90.8486,90.6461,90.6461,3500.0
2007-07-18 13:30:00,111.96,111.96,111.51,111.53,31600.0,90.6947,90.6947,90.3302,90.3464,31600.0
2007-07-18 13:35:00,111.54,111.75,111.36,111.75,31100.0,90.3545,90.5246,90.2087,90.5246,31100.0
2007-07-18 13:40:00,111.79,111.79,111.43,111.51,29000.0,90.557,90.557,90.2654,90.3302,29000.0
2007-07-18 13:45:00,111.54,111.74,111.54,111.65,6500.0,90.3545,90.5165,90.3545,90.4436,6500.0
2007-07-18 13:50:00,111.65,111.7,111.14,111.32,10100.0,90.4436,90.4841,90.0305,90.1763,10100.0
2007-07-18 13:55:00,111.3,111.4,110.95,111.21,7800.0,90.1601,90.2411,89.8766,90.0872,7800.0
2007-07-18 14:00:00,111.31,111.89,111.31,111.6,10200.0,90.1682,90.638,90.1682,90.4031,10200.0
2007-07-18 14:05:00,111.61,111.81,111.6,111.77,5700.0,90.4112,90.5732,90.4031,90.5408,5700.0
2007-07-18 14:10:00,111.79,111.85,111.77,111.77,4000.0,90.557,90.6056,90.5408,90.5408,4000.0
2007-07-18 14:15:00,111.76,111.81,111.52,111.79,13200.0,90.5327,90.5732,90.3383,90.557,13200.0
2007-07-18 14:20:00,111.79,111.97,111.65,111.88,19200.0,90.557,90.7028,90.4436,90.6299,19200.0
2007-07-18 14:25:00,111.88,112.06,111.74,112.02,11100.0,90.6299,90.7757,90.5165,90.7433,11100.0
2007-07-18 14:30:00,112.06,112.21,112.03,112.21,11000.0,90.7757,90.8973,90.7514,90.8973,11000.0
2007-07-18 14:35:00,112.19,112.49,112.19,112.31,15000.0,90.881,91.1241,90.881,90.9783,15000.0
2007-07-18 14:40:00,112.34,112.42,112.13,112.13,10400.0,91.0026,91.0674,90.8324,90.8324,10400.0
2007-07-18 14:45:00,112.12,112.45,112.05,112.33,11700.0,90.8243,91.0917,90.7676,90.9945,11700.0
2007-07-18 14:50:00,112.32,112.55,112.25,112.44,13600.0,90.9864,91.1727,90.9297,91.0836,13600.0
2007-07-18 14:55:00,112.41,112.57,112.22,112.47,13600.0,91.0593,91.1889,90.9054,91.1079,13600.0
2007-07-18 15:00:00,112.52,112.56,112.15,112.4,14600.0,91.1484,91.1808,90.8486,91.0512,14600.0
2007-07-18 15:05:00,112.35,112.56,112.28,112.46,14200.0,91.0107,91.1808,90.954,91.0998,14200.0
2007-07-18 15:10:00,112.44,112.47,112.21,112.3,10400.0,91.0836,91.1079,90.8973,90.9702,10400.0
2007-07-18 15:15:00,112.29,112.37,112.07,112.08,14200.0,90.9621,91.0269,90.7838,90.7919,14200.0
2007-07-18 15:20:00,112.09,112.27,112.0,112.22,20800.0,90.8,90.9459,90.7271,90.9054,20800.0
2007-07-18 15:25:00,112.17,112.35,111.99,112.07,18500.0,90.8648,91.0107,90.719,90.7838,18500.0
2007-07-18 15:30:00,112.01,112.29,111.96,112.26,15600.0,90.7352,90.9621,90.6947,90.9378,15600.0
2007-07-18 15:35:00,112.26,112.41,112.12,112.15,18500.0,90.9378,91.0593,90.8243,90.8486,18500.0
2007-07-18 15:40:00,112.16,112.32,112.02,112.21,20000.0,90.8567,90.9864,90.7433,90.8973,20000.0
2007-07-18 15:45:00,112.19,112.5,112.12,112.45,15300.0,90.881,91.1322,90.8243,91.0917,15300.0
2007-07-18 15:50:00,112.46,112.55,112.37,112.44,18700.0,91.0998,91.1727,91.0269,91.0836,18700.0
2007-07-18 15:55:00,112.4,112.5,112.33,112.47,12400.0,91.0512,91.1322,90.9945,91.1079,12400.0
2007-07-19 09:30:00,106.07,107.5,105.8,106.86,118000.0,85.9235,87.0819,85.7047,86.5634,118000.0
2007-07-19 09:35:00,106.87,107.99,106.75,107.45,113500.0,86.5715,87.4788,86.4743,87.0413,113500.0
2007-07-19 09:40:00,107.57,107.59,106.99,107.39,85300.0,87.1386,87.1548,86.6687,86.9927,85300.0
2007-07-19 09:45:00,107.39,109.0,107.39,108.81,144100.0,86.9927,88.2969,86.9927,88.143,144100.0
2007-07-19 09:50:00,108.78,109.0,108.56,108.8,52700.0,88.1187,88.2969,87.9405,88.1349,52700.0
2007-07-19 09:55:00,108.76,108.9,108.0,108.04,40700.0,88.1025,88.2159,87.4869,87.5193,40700.0
2007-07-19 10:00:00,108.1,108.38,107.7,107.8,33100.0,87.5679,87.7947,87.2439,87.3249,33100.0
2007-07-19 10:05:00,107.8,108.2,107.77,108.04,34100.0,87.3249,87.6489,87.3006,87.5193,34100.0
2007-07-19 10:10:00,108.08,108.08,107.9,107.98,25000.0,87.5517,87.5517,87.4059,87.4707,25000.0
2007-07-19 10:15:00,107.98,108.25,107.79,108.08,46300.0,87.4707,87.6894,87.3168,87.5517,46300.0
2007-07-19 10:20:00,108.04,108.62,107.93,108.31,36600.0,87.5193,87.9891,87.4302,87.738,36600.0
2007-07-19 10:25:00,108.31,108.38,108.09,108.09,18300.0,87.738,87.7947,87.5598,87.5598,18300.0
2007-07-19 10:30:00,108.07,108.18,107.91,108.09,26600.0,87.5436,87.6327,87.414,87.5598,26600.0
2007-07-19 10:35:00,108.07,108.1,107.87,108.02,47200.0,87.5436,87.5679,87.3816,87.5031,47200.0
2007-07-19 10:40:00,108.03,108.15,107.28,107.39,35500.0,87.5112,87.6084,86.9036,86.9927,35500.0
2007-07-19 10:45:00,107.4,107.43,107.08,107.17,53100.0,87.0008,87.0251,86.7416,86.8145,53100.0
2007-07-19 10:50:00,107.13,107.17,106.85,106.91,43200.0,86.7821,86.8145,86.5553,86.6039,43200.0
2007-07-19 10:55:00,106.9,107.23,106.69,107.0,50900.0,86.5958,86.8631,86.4257,86.6768,50900.0
2007-07-19 11:00:00,107.03,107.3,106.94,107.21,44700.0,86.7011,86.9198,86.6282,86.8469,44700.0
2007-07-19 11:05:00,107.25,107.45,107.19,107.26,46500.0,86.8793,87.0413,86.8307,86.8874,46500.0
2007-07-19 11:10:00,107.27,107.31,107.08,107.17,23800.0,86.8955,86.9279,86.7416,86.8145,23800.0
2007-07-19 11:15:00,107.17,107.17,106.89,107.04,23900.0,86.8145,86.8145,86.5877,86.7092,23900.0
2007-07-19 11:20:00,107.04,107.05,106.8,106.81,23000.0,86.7092,86.7173,86.5148,86.5229,23000.0
2007-07-19 11:25:00,106.85,107.1,106.58,106.85,56400.0,86.5553,86.7578,86.3366,86.5553,56400.0
2007-07-19 11:30:00,106.85,107.03,106.65,106.9,68900.0,86.5553,86.7011,86.3933,86.5958,68900.0
2007-07-19 11:35:00,106.9,106.91,106.62,106.83,55200.0,86.5958,86.6039,86.369,86.5391,55200.0
2007-07-19 11:40:00,106.78,106.96,106.55,106.6,50900.0,86.4986,86.6444,86.3123,86.3528,50900.0
2007-07-19 11:45:00,106.6,106.78,106.52,106.57,54100.0,86.3528,86.4986,86.288,86.3285,54100.0
2007-07-19 11:50:00,106.57,106.65,106.5,106.56,47700.0,86.3285,86.3933,86.2718,86.3204,47700.0
2007-07-19 11:55:00,106.6,106.62,106.41,106.59,26700.0,86.3528,86.369,86.1989,86.3447,26700.0
2007-07-19 12:00:00,106.57,106.88,106.51,106.7,32400.0,86.3285,86.5796,86.2799,86.4338,32400.0
2007-07-19 12:05:00,106.75,107.15,106.65,106.65,38200.0,86.4743,86.7983,86.3933,86.3933,38200.0
2007-07-19 12:10:00,106.63,106.67,106.5,106.59,25900.0,86.3771,86.4095,86.2718,86.3447,25900.0
2007-07-19 12:15:00,106.6,106.67,106.5,106.6,17800.0,86.3528,86.4095,86.2718,86.3528,17800.0
2007-07-19 12:20:00,106.6,106.64,106.56,106.57,23700.0,86.3528,86.3852,86.3204,86.3285,23700.0
2007-07-19 12:25:00,106.56,106.6,106.5,106.5,11900.0,86.3204,86.3528,86.2718,86.2718,11900.0
2007-07-19 12:30:00,106.5,106.53,106.31,106.35,16300.0,86.2718,86.2961,86.1179,86.1503,16300.0
2007-07-19 12:35:00,106.35,106.6,106.29,106.53,25300.0,86.1503,86.3528,86.1017,86.2961,25300.0
2007-07-19 12:40:00,106.55,106.56,106.52,106.56,6100.0,86.3123,86.3204,86.288,86.3204,6100.0
2007-07-19 12:45:00,106.54,106.57,106.43,106.55,20700.0,86.3042,86.3285,86.2151,86.3123,20700.0
2007-07-19 12:50:00,106.55,106.78,106.53,106.7,16200.0,86.3123,86.4986,86.2961,86.4338,16200.0
2007-07-19 12:55:00,106.7,106.92,106.51,106.6,89000.0,86.4338,86.612,86.2799,86.3528,89000.0
2007-07-19 13:00:00,106.59,106.64,106.44,106.57,17500.0,86.3447,86.3852,86.2232,86.3285,17500.0
2007-07-19 13:05:00,106.51,106.61,106.51,106.57,23700.0,86.2799,86.3609,86.2799,86.3285,23700.0
2007-07-19 13:10:00,106.54,106.68,106.52,106.61,16400.0,86.3042,86.4176,86.288,86.3609,16400.0
2007-07-19 13:15:00,106.61,106.71,106.5,106.71,15700.0,86.3609,86.4419,86.2718,86.4419,15700.0
2007-07-19 13:20:00,106.64,106.71,106.59,106.68,5300.0,86.3852,86.4419,86.3447,86.4176,5300.0
2007-07-19 13:25:00,106.67,106.89,106.5,106.89,71900.0,86.4095,86.5877,86.2718,86.5877,71900.0
2007-07-19 13:30:00,106.92,107.15,106.74,106.87,39600.0,86.612,86.7983,86.4662,86.5715,39600.0
2007-07-19 13:35:00,106.94,107.0,106.88,106.93,12500.0,86.6282,86.6768,86.5796,86.6201,12500.0
2007-07-19 13:40:00,106.97,106.97,106.7,106.83,19300.0,86.6525,86.6525,86.4338,86.5391,19300.0
2007-07-19 13:45:00,106.83,106.92,106.72,106.77,8600.0,86.5391,86.612,86.45,86.4905,8600.0
2007-07-19 13:50:00,106.82,106.82,106.76,106.77,14100.0,86.531,86.531,86.4824,86.4905,14100.0
2007-07-19 13:55:00,106.77,107.0,106.77,106.98,24500.0,86.4905,86.6768,86.4905,86.6606,24500.0
2007-07-19 14:00:00,106.97,106.98,106.5,106.59,27700.0,86.6525,86.6606,86.2718,86.3447,27700.0
2007-07-19 14:05:00,106.57,106.63,106.43,106.52,18200.0,86.3285,86.3771,86.2151,86.288,18200.0
2007-07-19 14:10:00,106.52,106.56,106.31,106.54,20100.0,86.288,86.3204,86.1179,86.3042,20100.0
2007-07-19 14:15:00,106.55,106.61,106.45,106.61,16000.0,86.3123,86.3609,86.2313,86.3609,16000.0
2007-07-19 14:20:00,106.62,106.78,106.47,106.5,20400.0,86.369,86.4986,86.2475,86.2718,20400.0
2007-07-19 14:25:00,106.5,106.58,106.43,106.5,7600.0,86.2718,86.3366,86.2151,86.2718,7600.0
2007-07-19 14:30:00,106.53,106.53,106.15,106.28,22600.0,86.2961,86.2961,85.9883,86.0936,22600.0
2007-07-19 14:35:00,106.26,106.26,105.93,106.02,45200.0,86.0774,86.0774,85.8101,85.883,45200.0
2007-07-19 14:40:00,106.0,106.13,105.95,106.07,22600.0,85.8668,85.9721,85.8263,85.9235,22600.0
2007-07-19 14:45:00,106.07,106.25,105.95,106.13,22200.0,85.9235,86.0693,85.8263,85.9721,22200.0
2007-07-19 14:50:00,106.14,106.17,105.85,105.98,18400.0,85.9802,86.0045,85.7452,85.8506,18400.0
2007-07-19 14:55:00,105.95,106.07,105.93,106.0,20400.0,85.8263,85.9235,85.8101,85.8668,20400.0
2007-07-19 15:00:00,106.04,106.06,105.93,106.0,18500.0,85.8992,85.9154,85.8101,85.8668,18500.0
2007-07-19 15:05:00,106.0,106.05,105.97,106.0,27600.0,85.8668,85.9073,85.8425,85.8668,27600.0
2007-07-19 15:10:00,106.03,106.03,105.95,106.0,24200.0,85.8911,85.8911,85.8263,85.8668,24200.0
2007-07-19 15:15:00,106.0,106.01,105.81,105.81,22600.0,85.8668,85.8749,85.7128,85.7128,22600.0
2007-07-19 15:20:00,105.83,106.01,105.77,105.99,28400.0,85.729,85.8749,85.6804,85.8587,28400.0
2007-07-19 15:25:00,106.0,106.2,105.78,105.97,28900.0,85.8668,86.0288,85.6885,85.8425,28900.0
2007-07-19 15:30:00,106.0,106.0,105.85,105.96,26500.0,85.8668,85.8668,85.7452,85.8344,26500.0
2007-07-19 15:35:00,105.95,106.02,105.91,106.02,29700.0,85.8263,85.883,85.7938,85.883,29700.0
2007-07-19 15:40:00,106.02,106.14,105.94,105.99,55500.0,85.883,85.9802,85.8182,85.8587,55500.0
2007-07-19 15:45:00,106.01,106.05,105.97,106.0,54400.0,85.8749,85.9073,85.8425,85.8668,54400.0
2007-07-19 15:50:00,105.99,106.05,105.91,106.02,49400.0,85.8587,85.9073,85.7938,85.883,49400.0
2007-07-19 15:55:00,106.02,106.2,106.0,106.01,40900.0,85.883,86.0288,85.8668,85.8749,40900.0
2007-07-20 09:30:00,105.77,106.35,105.3,105.4,111000.0,85.6804,86.1503,85.2997,85.3807,111000.0
2007-07-20 09:35:00,105.4,105.45,104.5,104.5,32700.0,85.3807,85.4212,84.6517,84.6517,32700.0
2007-07-20 09:40:00,104.48,104.5,103.38,104.26,79700.0,84.6355,84.6517,83.7444,84.4572,79700.0
2007-07-20 09:45:00,104.31,104.31,103.66,103.79,38600.0,84.4977,84.4977,83.9712,84.0765,38600.0
2007-07-20 09:50:00,103.79,104.35,103.7,103.87,32200.0,84.0765,84.5301,84.0036,84.1413,32200.0
2007-07-20 09:55:00,103.86,103.96,103.0,103.3,66800.0,84.1332,84.2142,83.4366,83.6796,66800.0
2007-07-20 10:00:00,103.17,103.56,103.11,103.21,16900.0,83.5743,83.8902,83.5257,83.6067,16900.0
2007-07-20 10:05:00,103.24,103.5,103.22,103.38,9000.0,83.631,83.8416,83.6148,83.7444,9000.0
2007-07-20 10:10:00,103.35,103.48,103.26,103.4,13700.0,83.7201,83.8254,83.6472,83.7606,13700.0
2007-07-20 10:15:00,103.39,104.65,103.39,104.47,59500.0,83.7525,84.7732,83.7525,84.6274,59500.0
2007-07-20 10:20:00,104.52,105.03,104.32,104.9,48500.0,84.6679,85.081,84.5058,84.9757,48500.0
2007-07-20 10:25:00,104.76,105.2,104.54,104.65,50700.0,84.8623,85.2187,84.6841,84.7732,50700.0
2007-07-20 10:30:00,104.71,104.99,104.35,104.57,41500.0,84.8218,85.0486,84.5301,84.7084,41500.0
2007-07-20 10:35:00,104.51,104.78,104.43,104.65,36100.0,84.6598,84.8785,84.595,84.7732,36100.0
2007-07-20 10:40:00,104.53,104.65,104.33,104.37,10900.0,84.676,84.7732,84.5139,84.5464,10900.0
2007-07-20 10:45:00,104.36,105.05,104.29,104.8,53800.0,84.5383,85.0972,84.4815,84.8947,53800.0
2007-07-20 10:50:00,104.89,104.89,104.55,104.63,14600.0,84.9676,84.9676,84.6922,84.757,14600.0
2007-07-20 10:55:00,104.6,105.05,104.51,104.69,40600.0,84.7327,85.0972,84.6598,84.8056,40600.0
2007-07-20 11:00:00,104.66,104.68,104.35,104.37,24000.0,84.7813,84.7975,84.5301,84.5464,24000.0
2007-07-20 11:05:00,104.38,104.43,104.26,104.35,17100.0,84.5545,84.595,84.4572,84.5301,17100.0
2007-07-20 11:10:00,104.36,104.41,104.2,104.34,27800.0,84.5383,84.5788,84.4086,84.522,27800.0
2007-07-20 11:15:00,104.26,104.29,104.0,104.0,21000.0,84.4572,84.4815,84.2466,84.2466,21000.0
2007-07-20 11:20:00,104.0,104.05,103.71,103.74,24200.0,84.2466,84.2871,84.0117,84.036,24200.0
2007-07-20 11:25:00,103.74,103.81,103.36,103.46,22100.0,84.036,84.0927,83.7282,83.8092,22100.0
2007-07-20 11:30:00,103.46,103.54,103.37,103.38,18700.0,83.8092,83.874,83.7363,83.7444,18700.0
2007-07-20 11:35:00,103.38,103.38,102.9,103.01,33000.0,83.7444,83.7444,83.3556,83.4447,33000.0
2007-07-20 11:40:00,103.02,103.24,102.88,103.01,36700.0,83.4528,83.631,83.3394,83.4447,36700.0
2007-07-20 11:45:00,103.01,103.42,102.89,103.09,81300.0,83.4447,83.7768,83.3475,83.5095,81300.0
2007-07-20 11:50:00,103.0,104.33,102.93,103.71,57600.0,83.4366,84.5139,83.3799,84.0117,57600.0
2007-07-20 11:55:00,103.68,104.03,103.0,103.15,37700.0,83.9874,84.2709,83.4366,83.5581,37700.0
2007-07-20 12:00:00,103.14,103.14,102.63,102.8,20100.0,83.55,83.55,83.1368,83.2746,20100.0
2007-07-20 12:05:00,102.8,103.09,102.69,102.7,20900.0,83.2746,83.5095,83.1854,83.1935,20900.0
2007-07-20 12:10:00,102.74,102.9,102.5,102.88,22800.0,83.2259,83.3556,83.0315,83.3394,22800.0
2007-07-20 12:15:00,102.89,103.07,102.8,102.95,14800.0,83.3475,83.4933,83.2746,83.3961,14800.0
2007-07-20 12:20:00,102.99,103.18,102.94,103.09,6000.0,83.4285,83.5824,83.388,83.5095,6000.0
2007-07-20 12:25:00,103.08,103.2,103.0,103.1,21500.0,83.5014,83.5986,83.4366,83.5176,21500.0
2007-07-20 12:30:00,103.16,103.16,102.94,102.98,7800.0,83.5662,83.5662,83.388,83.4204,7800.0
2007-07-20 12:35:00,102.95,102.95,102.72,102.73,7600.0,83.3961,83.3961,83.2097,83.2178,7600.0
2007-07-20 12:40:00,102.7,102.81,102.52,102.57,6800.0,83.1935,83.2827,83.0477,83.0882,6800.0
2007-07-20 12:45:00,102.5,102.83,102.41,102.7,12900.0,83.0315,83.2989,82.9586,83.1935,12900.0
2007-07-20 12:50:00,102.67,102.75,102.58,102.73,5100.0,83.1692,83.234,83.0963,83.2178,5100.0
2007-07-20 12:55:00,102.73,102.78,102.47,102.47,9800.0,83.2178,83.2583,83.0072,83.0072,9800.0
2007-07-20 13:00:00,102.48,102.83,102.47,102.81,7500.0,83.0153,83.2989,83.0072,83.2827,7500.0
2007-07-20 13:05:00,102.83,102.9,102.72,102.75,25200.0,83.2989,83.3556,83.2097,83.234,25200.0
2007-07-20 13:10:00,102.78,102.83,102.47,102.47,15200.0,83.2583,83.2989,83.0072,83.0072,15200.0
2007-07-20 13:15:00,102.47,102.88,102.35,102.82,16000.0,83.0072,83.3394,82.91,83.2908,16000.0
2007-07-20 13:20:00,102.82,102.9,102.73,102.83,16500.0,83.2908,83.3556,83.2178,83.2989,16500.0
2007-07-20 13:25:00,102.83,102.87,102.7,102.7,4500.0,83.2989,83.3313,83.1935,83.1935,4500.0
2007-07-20 13:30:00,102.74,102.86,102.66,102.73,8900.0,83.2259,83.3232,83.1611,83.2178,8900.0
2007-07-20 13:35:00,102.78,103.04,102.78,103.04,16400.0,83.2583,83.469,83.2583,83.469,16400.0
2007-07-20 13:40:00,103.05,103.21,102.87,102.97,33000.0,83.4771,83.6067,83.3313,83.4123,33000.0
2007-07-20 13:45:00,102.97,103.09,102.84,103.03,15400.0,83.4123,83.5095,83.307,83.4609,15400.0
2007-07-20 13:50:00,103.06,103.2,103.01,103.04,17800.0,83.4852,83.5986,83.4447,83.469,17800.0
2007-07-20 13:55:00,103.03,103.22,103.0,103.16,12100.0,83.4609,83.6148,83.4366,83.5662,12100.0
2007-07-20 14:00:00,103.12,103.13,102.96,103.13,7600.0,83.5338,83.5419,83.4042,83.5419,7600.0
2007-07-20 14:05:00,103.09,103.56,103.06,103.51,10500.0,83.5095,83.8902,83.4852,83.8497,10500.0
2007-07-20 14:10:00,103.49,103.49,103.18,103.24,11400.0,83.8335,83.8335,83.5824,83.631,11400.0
2007-07-20 14:15:00,103.24,103.59,103.17,103.47,14400.0,83.631,83.9145,83.5743,83.8173,14400.0
2007-07-20 14:20:00,103.53,103.59,103.32,103.47,9400.0,83.8659,83.9145,83.6958,83.8173,9400.0
2007-07-20 14:25:00,103.52,103.58,103.37,103.41,8700.0,83.8578,83.9064,83.7363,83.7687,8700.0
2007-07-20 14:30:00,103.37,103.58,103.27,103.51,10700.0,83.7363,83.9064,83.6553,83.8497,10700.0
2007-07-20 14:35:00,103.51,103.51,103.23,103.28,4400.0,83.8497,83.8497,83.6229,83.6634,4400.0
2007-07-20 14:40:00,103.29,103.39,103.26,103.35,6000.0,83.6715,83.7525,83.6472,83.7201,6000.0
2007-07-20 14:45:00,103.36,103.48,103.22,103.48,4900.0,83.7282,83.8254,83.6148,83.8254,4900.0
2007-07-20 14:50:00,103.46,103.46,103.28,103.28,5800.0,83.8092,83.8092,83.6634,83.6634,5800.0
2007-07-20 14:55:00,103.26,103.44,103.26,103.43,8900.0,83.6472,83.793,83.6472,83.7849,8900.0
2007-07-20 15:00:00,103.37,103.5,103.37,103.49,4900.0,83.7363,83.8416,83.7363,83.8335,4900.0
2007-07-20 15:05:00,103.5,103.5,103.16,103.25,10600.0,83.8416,83.8416,83.5662,83.6391,10600.0
2007-07-20 15:10:00,103.24,103.33,103.12,103.27,7600.0,83.631,83.7039,83.5338,83.6553,7600.0
2007-07-20 15:15:00,103.26,103.33,103.25,103.33,6200.0,83.6472,83.7039,83.6391,83.7039,6200.0
2007-07-20 15:20:00,103.34,103.5,103.34,103.45,16700.0,83.712,83.8416,83.712,83.8011,16700.0
2007-07-20 15:25:00,103.49,103.59,103.46,103.52,21100.0,83.8335,83.9145,83.8092,83.8578,21100.0
2007-07-20 15:30:00,103.51,103.52,103.1,103.1,17200.0,83.8497,83.8578,83.5176,83.5176,17200.0
2007-07-20 15:35:00,103.15,103.23,103.04,103.17,17700.0,83.5581,83.6229,83.469,83.5743,17700.0
2007-07-20 15:40:00,103.15,103.33,103.14,103.33,21900.0,83.5581,83.7039,83.55,83.7039,21900.0
2007-07-20 15:45:00,103.32,103.34,103.16,103.18,22100.0,83.6958,83.712,83.5662,83.5824,22100.0
2007-07-20 15:50:00,103.18,103.2,102.86,102.95,25000.0,83.5824,83.5986,83.3232,83.3961,25000.0
2007-07-20 15:55:00,102.96,103.19,102.92,103.08,39000.0,83.4042,83.5905,83.3718,83.5014,39000.0
2007-07-23 09:30:00,103.31,103.84,103.24,103.57,14000.0,83.6877,84.117,83.631,83.8983,14000.0
2007-07-23 09:35:00,103.7,103.75,103.58,103.74,3700.0,84.0036,84.0441,83.9064,84.036,3700.0
2007-07-23 09:40:00,103.67,104.06,103.45,103.93,102300.0,83.9793,84.2952,83.8011,84.1899,102300.0
2007-07-23 09:45:00,103.94,104.55,103.94,104.11,27600.0,84.198,84.6922,84.198,84.3357,27600.0
2007-07-23 09:50:00,104.15,104.45,104.0,104.17,56200.0,84.3681,84.6112,84.2466,84.3843,56200.0
2007-07-23 09:55:00,104.19,104.2,103.93,104.15,38700.0,84.4005,84.4086,84.1899,84.3681,38700.0
2007-07-23 10:00:00,104.18,104.65,103.9,104.35,37200.0,84.3924,84.7732,84.1656,84.5301,37200.0
2007-07-23 10:05:00,104.4,104.5,104.13,104.33,30900.0,84.5707,84.6517,84.3519,84.5139,30900.0
2007-07-23 10:10:00,104.37,104.49,104.01,104.01,19400.0,84.5464,84.6436,84.2547,84.2547,19400.0
2007-07-23 10:15:00,104.09,104.4,103.9,104.32,24900.0,84.3195,84.5707,84.1656,84.5058,24900.0
2007-07-23 10:20:00,104.36,104.54,104.33,104.43,13500.0,84.5383,84.6841,84.5139,84.595,13500.0
2007-07-23 10:25:00,104.46,104.54,104.14,104.2,10900.0,84.6193,84.6841,84.36,84.4086,10900.0
2007-07-23 10:30:00,104.25,104.43,104.2,104.36,11400.0,84.4491,84.595,84.4086,84.5383,11400.0
2007-07-23 10:35:00,104.29,104.5,104.29,104.45,7800.0,84.4815,84.6517,84.4815,84.6112,7800.0
2007-07-23 10:40:00,104.49,104.49,104.33,104.36,7700.0,84.6436,84.6436,84.5139,84.5383,7700.0
2007-07-23 10:45:00,104.36,104.36,104.04,104.12,8100.0,84.5383,84.5383,84.279,84.3438,8100.0
2007-07-23 10:50:00,104.14,104.31,104.14,104.2,7200.0,84.36,84.4977,84.36,84.4086,7200.0
2007-07-23 10:55:00,104.24,104.48,104.19,104.44,10500.0,84.441,84.6355,84.4005,84.6031,10500.0
2007-07-23 11:00:00,104.49,104.61,104.35,104.5,24700.0,84.6436,84.7408,84.5301,84.6517,24700.0
2007-07-23 11:05:00,104.54,104.56,104.37,104.43,53300.0,84.6841,84.7003,84.5464,84.595,53300.0
2007-07-23 11:10:00,104.4,104.66,104.4,104.56,13400.0,84.5707,84.7813,84.5707,84.7003,13400.0
2007-07-23 11:15:00,104.58,104.65,104.45,104.45,23400.0,84.7165,84.7732,84.6112,84.6112,23400.0
2007-07-23 11:20:00,104.47,104.5,104.2,104.22,13000.0,84.6274,84.6517,84.4086,84.4248,13000.0
2007-07-23 11:25:00,104.24,104.49,104.12,104.45,15400.0,84.441,84.6436,84.3438,84.6112,15400.0
2007-07-23 11:30:00,104.48,104.57,104.13,104.31,22000.0,84.6355,84.7084,84.3519,84.4977,22000.0
2007-07-23 11:35:00,104.32,104.35,103.96,103.97,16800.0,84.5058,84.5301,84.2142,84.2223,16800.0
2007-07-23 11:40:00,104.0,104.27,103.91,104.25,23900.0,84.2466,84.4653,84.1737,84.4491,23900.0
2007-07-23 11:45:00,104.28,104.28,103.97,104.09,9500.0,84.4734,84.4734,84.2223,84.3195,9500.0
2007-07-23 11:50:00,104.07,104.22,103.87,103.87,11300.0,84.3033,84.4248,84.1413,84.1413,11300.0
2007-07-23 11:55:00,103.91,104.25,103.69,103.73,7200.0,84.1737,84.4491,83.9955,84.0279,7200.0
2007-07-23 12:00:00,103.74,103.87,103.6,103.77,16000.0,84.036,84.1413,83.9226,84.0603,16000.0
2007-07-23 12:05:00,103.81,103.99,103.43,103.5,39300.0,84.0927,84.2385,83.7849,83.8416,39300.0
2007-07-23 12:10:00,103.51,103.61,103.22,103.61,43800.0,83.8497,83.9307,83.6148,83.9307,43800.0
2007-07-23 12:15:00,103.64,104.1,103.64,103.89,20400.0,83.955,84.3276,83.955,84.1575,20400.0
2007-07-23 12:20:00,103.94,103.94,103.59,103.6,6900.0,84.198,84.198,83.9145,83.9226,6900.0
2007-07-23 12:25:00,103.59,103.79,103.5,103.79,4200.0,83.9145,84.0765,83.8416,84.0765,4200.0
2007-07-23 12:30:00,103.78,104.01,103.71,103.94,5300.0,84.0684,84.2547,84.0117,84.198,5300.0
2007-07-23 12:35:00,103.97,104.06,103.82,104.06,7300.0,84.2223,84.2952,84.1008,84.2952,7300.0
2007-07-23 12:40:00,103.99,103.99,103.84,103.85,3800.0,84.2385,84.2385,84.117,84.1251,3800.0
2007-07-23 12:45:00,103.86,103.89,103.68,103.89,10800.0,84.1332,84.1575,83.9874,84.1575,10800.0
2007-07-23 12:50:00,103.95,103.96,103.75,103.86,11500.0,84.2061,84.2142,84.0441,84.1332,11500.0
2007-07-23 12:55:00,103.86,103.91,103.73,103.87,14900.0,84.1332,84.1737,84.0279,84.1413,14900.0
2007-07-23 13:00:00,103.9,103.9,103.79,103.85,8000.0,84.1656,84.1656,84.0765,84.1251,8000.0
2007-07-23 13:05:00,103.83,104.0,103.75,103.76,8500.0,84.1089,84.2466,84.0441,84.0522,8500.0
2007-07-23 13:10:00,103.79,103.89,103.62,103.75,13800.0,84.0765,84.1575,83.9388,84.0441,13800.0
2007-07-23 13:15:00,103.76,103.76,103.54,103.54,4700.0,84.0522,84.0522,83.874,83.874,4700.0
2007-07-23 13:20:00,103.52,103.59,103.42,103.42,6700.0,83.8578,83.9145,83.7768,83.7768,6700.0
2007-07-23 13:25:00,103.42,103.5,103.3,103.47,6400.0,83.7768,83.8416,83.6796,83.8173,6400.0
2007-07-23 13:30:00,103.49,103.49,103.37,103.44,4200.0,83.8335,83.8335,83.7363,83.793,4200.0
2007-07-23 13:35:00,103.47,103.58,103.45,103.57,9400.0,83.8173,83.9064,83.8011,83.8983,9400.0
2007-07-23 13:40:00,103.57,103.57,103.47,103.5,10900.0,83.8983,83.8983,83.8173,83.8416,10900.0
2007-07-23 13:45:00,103.5,103.59,103.44,103.45,8300.0,83.8416,83.9145,83.793,83.8011,8300.0
2007-07-23 13:50:00,103.45,103.64,103.37,103.47,19500.0,83.8011,83.955,83.7363,83.8173,19500.0
2007-07-23 13:55:00,103.48,103.48,103.32,103.43,4300.0,83.8254,83.8254,83.6958,83.7849,4300.0
2007-07-23 14:00:00,103.48,103.5,103.26,103.29,8400.0,83.8254,83.8416,83.6472,83.6715,8400.0
2007-07-23 14:05:00,103.33,103.42,103.13,103.29,7100.0,83.7039,83.7768,83.5419,83.6715,7100.0
2007-07-23 14:10:00,103.28,103.34,103.1,103.23,8400.0,83.6634,83.712,83.5176,83.6229,8400.0
2007-07-23 14:15:00,103.27,103.4,103.09,103.19,23300.0,83.6553,83.7606,83.5095,83.5905,23300.0
2007-07-23 14:20:00,103.15,103.25,102.86,102.89,24300.0,83.5581,83.6391,83.3232,83.3475,24300.0
2007-07-23 14:25:00,102.94,103.04,102.82,103.02,16200.0,83.388,83.469,83.2908,83.4528,16200.0
2007-07-23 14:30:00,103.02,103.25,102.92,103.0,39800.0,83.4528,83.6391,83.3718,83.4366,39800.0
2007-07-23 14:35:00,103.03,103.19,103.0,103.12,9100.0,83.4609,83.5905,83.4366,83.5338,9100.0
2007-07-23 14:40:00,103.12,103.48,103.05,103.39,28400.0,83.5338,83.8254,83.4771,83.7525,28400.0
2007-07-23 14:45:00,103.45,103.6,103.44,103.6,13000.0,83.8011,83.9226,83.793,83.9226,13000.0
2007-07-23 14:50:00,103.6,103.6,103.24,103.24,7500.0,83.9226,83.9226,83.631,83.631,7500.0
2007-07-23 14:55:00,103.29,103.5,103.25,103.38,9600.0,83.6715,83.8416,83.6391,83.7444,9600.0
2007-07-23 15:00:00,103.45,103.56,103.35,103.4,8600.0,83.8011,83.8902,83.7201,83.7606,8600.0
2007-07-23 15:05:00,103.4,103.52,103.39,103.49,11400.0,83.7606,83.8578,83.7525,83.8335,11400.0
2007-07-23 15:10:00,103.5,103.56,103.43,103.54,15500.0,83.8416,83.8902,83.7849,83.874,15500.0
2007-07-23 15:15:00,103.53,103.59,103.41,103.55,15100.0,83.8659,83.9145,83.7687,83.8821,15100.0
2007-07-23 15:20:00,103.55,103.59,103.44,103.55,11500.0,83.8821,83.9145,83.793,83.8821,11500.0
2007-07-23 15:25:00,103.55,103.63,103.47,103.5,24700.0,83.8821,83.9469,83.8173,83.8416,24700.0
2007-07-23 15:30:00,103.52,103.6,103.47,103.57,33300.0,83.8578,83.9226,83.8173,83.8983,33300.0
2007-07-23 15:35:00,103.57,103.59,103.44,103.48,28700.0,83.8983,83.9145,83.793,83.8254,28700.0
2007-07-23 15:40:00,103.49,103.6,103.46,103.55,24400.0,83.8335,83.9226,83.8092,83.8821,24400.0
2007-07-23 15:45:00,103.57,103.58,103.35,103.47,23200.0,83.8983,83.9064,83.7201,83.8173,23200.0
2007-07-23 15:50:00,103.48,103.49,103.17,103.23,26400.0,83.8254,83.8335,83.5743,83.6229,26400.0
2007-07-23 15:55:00,103.24,103.24,102.9,102.96,79000.0,83.631,83.631,83.3556,83.4042,79000.0
2007-07-24 09:30:00,102.4,102.5,101.85,102.15,16300.0,82.9505,83.0315,82.505,82.748,16300.0
2007-07-24 09:35:00,102.28,102.45,101.53,102.19,23400.0,82.8533,82.991,82.2458,82.7804,23400.0
2007-07-24 09:40:00,102.06,102.09,101.22,101.55,23100.0,82.6751,82.6994,81.9947,82.262,23100.0
2007-07-24 09:45:00,101.55,101.71,101.35,101.61,31900.0,82.262,82.3916,82.1,82.3106,31900.0
2007-07-24 09:50:00,101.65,102.09,101.65,101.92,15400.0,82.343,82.6994,82.343,82.5617,15400.0
2007-07-24 09:55:00,101.89,103.16,101.89,103.16,54100.0,82.5374,83.5662,82.5374,83.5662,54100.0
2007-07-24 10:00:00,103.15,103.6,103.07,103.27,32100.0,83.5581,83.9226,83.4933,83.6553,32100.0
2007-07-24 10:05:00,103.26,103.4,102.73,103.04,38000.0,83.6472,83.7606,83.2178,83.469,38000.0
2007-07-24 10:10:00,103.08,103.48,103.02,103.18,32700.0,83.5014,83.8254,83.4528,83.5824,32700.0
2007-07-24 10:15:00,103.13,103.68,102.82,102.96,28600.0,83.5419,83.9874,83.2908,83.4042,28600.0
2007-07-24 10:20:00,102.99,103.16,102.96,102.98,8200.0,83.4285,83.5662,83.4042,83.4204,8200.0
2007-07-24 10:25:00,103.04,103.2,102.99,103.18,7200.0,83.469,83.5986,83.4285,83.5824,7200.0
2007-07-24 10:30:00,103.18,103.19,103.11,103.15,7000.0,83.5824,83.5905,83.5257,83.5581,7000.0
2007-07-24 10:35:00,103.18,103.66,103.12,103.54,20200.0,83.5824,83.9712,83.5338,83.874,20200.0
2007-07-24 10:40:00,103.54,103.98,103.51,103.81,33600.0,83.874,84.2304,83.8497,84.0927,33600.0
2007-07-24 10:45:00,103.84,103.84,103.19,103.3,21200.0,84.117,84.117,83.5905,83.6796,21200.0
2007-07-24 10:50:00,103.31,103.5,103.27,103.4,6700.0,83.6877,83.8416,83.6553,83.7606,6700.0
2007-07-24 10:55:00,103.46,103.74,103.41,103.72,4300.0,83.8092,84.036,83.7687,84.0198,4300.0
2007-07-24 11:00:00,103.72,103.75,103.23,103.33,12000.0,84.0198,84.0441,83.6229,83.7039,12000.0
2007-07-24 11:05:00,103.33,103.6,103.33,103.55,5400.0,83.7039,83.9226,83.7039,83.8821,5400.0
2007-07-24 11:10:00,103.6,103.6,103.28,103.37,6700.0,83.9226,83.9226,83.6634,83.7363,6700.0
2007-07-24 11:15:00,103.38,103.67,103.38,103.55,8500.0,83.7444,83.9793,83.7444,83.8821,8500.0
2007-07-24 11:20:00,103.55,103.59,103.23,103.36,5500.0,83.8821,83.9145,83.6229,83.7282,5500.0
2007-07-24 11:25:00,103.37,103.51,103.15,103.23,5800.0,83.7363,83.8497,83.5581,83.6229,5800.0
2007-07-24 11:30:00,103.28,103.34,102.97,102.97,9800.0,83.6634,83.712,83.4123,83.4123,9800.0
2007-07-24 11:35:00,102.98,103.05,102.84,102.9,6400.0,83.4204,83.4771,83.307,83.3556,6400.0
2007-07-24 11:40:00,102.84,102.91,102.78,102.87,5300.0,83.307,83.3637,83.2583,83.3313,5300.0
2007-07-24 11:45:00,102.81,102.97,102.62,102.76,9800.0,83.2827,83.4123,83.1287,83.2421,9800.0
2007-07-24 11:50:00,102.82,103.25,102.82,103.15,9000.0,83.2908,83.6391,83.2908,83.5581,9000.0
2007-07-24 11:55:00,103.14,103.34,103.14,103.34,12700.0,83.55,83.712,83.55,83.712,12700.0
2007-07-24 12:00:00,103.33,103.46,103.02,103.02,7800.0,83.7039,83.8092,83.4528,83.4528,7800.0
2007-07-24 12:05:00,102.98,103.13,102.85,102.92,13000.0,83.4204,83.5419,83.3151,83.3718,13000.0
2007-07-24 12:10:00,102.89,103.14,102.88,103.09,9900.0,83.3475,83.55,83.3394,83.5095,9900.0
2007-07-24 12:15:00,103.08,103.09,102.98,103.08,3000.0,83.5014,83.5095,83.4204,83.5014,3000.0
2007-07-24 12:20:00,103.08,103.22,103.02,103.16,5200.0,83.5014,83.6148,83.4528,83.5662,5200.0
2007-07-24 12:25:00,103.18,103.57,103.18,103.52,18400.0,83.5824,83.8983,83.5824,83.8578,18400.0
2007-07-24 12:30:00,103.5,103.62,103.44,103.5,12000.0,83.8416,83.9388,83.793,83.8416,12000.0
2007-07-24 12:35:00,103.47,103.61,103.36,103.56,16000.0,83.8173,83.9307,83.7282,83.8902,16000.0
2007-07-24 12:40:00,103.48,103.48,103.27,103.33,3600.0,83.8254,83.8254,83.6553,83.7039,3600.0
2007-07-24 12:45:00,103.27,103.27,103.08,103.08,4700.0,83.6553,83.6553,83.5014,83.5014,4700.0
2007-07-24 12:50:00,103.1,103.16,102.99,103.16,3800.0,83.5176,83.5662,83.4285,83.5662,3800.0
2007-07-24 12:55:00,103.13,103.17,103.06,103.09,4700.0,83.5419,83.5743,83.4852,83.5095,4700.0
2007-07-24 13:00:00,103.12,103.14,102.93,102.94,5500.0,83.5338,83.55,83.3799,83.388,5500.0
2007-07-24 13:05:00,102.97,102.97,102.79,102.94,7900.0,83.4123,83.4123,83.2665,83.388,7900.0
2007-07-24 13:10:00,102.94,102.94,102.56,102.59,6500.0,83.388,83.388,83.0801,83.1044,6500.0
2007-07-24 13:15:00,102.57,102.71,102.49,102.6,16300.0,83.0882,83.2016,83.0234,83.1125,16300.0
2007-07-24 13:20:00,102.64,103.63,102.58,102.59,3800.0,83.1449,83.9469,83.0963,83.1044,3800.0
2007-07-24 13:25:00,102.66,102.66,102.39,102.39,6200.0,83.1611,83.1611,82.9424,82.9424,6200.0
2007-07-24 13:30:00,102.39,102.7,102.33,102.69,15700.0,82.9424,83.1935,82.8938,83.1854,15700.0
2007-07-24 13:35:00,102.67,102.74,102.58,102.59,11200.0,83.1692,83.2259,83.0963,83.1044,11200.0
2007-07-24 13:40:00,102.59,102.64,102.36,102.36,5000.0,83.1044,83.1449,82.9181,82.9181,5000.0
2007-07-24 13:45:00,102.43,102.75,102.25,102.38,42400.0,82.9748,83.234,82.829,82.9343,42400.0
2007-07-24 13:50:00,102.28,102.58,102.15,102.23,32600.0,82.8533,83.0963,82.748,82.8128,32600.0
2007-07-24 13:55:00,102.19,102.53,102.11,102.37,7300.0,82.7804,83.0558,82.7156,82.9262,7300.0
2007-07-24 14:00:00,102.31,102.37,102.05,102.05,10400.0,82.8776,82.9262,82.667,82.667,10400.0
2007-07-24 14:05:00,102.1,102.23,102.01,102.18,6100.0,82.7075,82.8128,82.6346,82.7723,6100.0
2007-07-24 14:10:00,102.19,102.32,102.11,102.25,9900.0,82.7804,82.8857,82.7156,82.829,9900.0
2007-07-24 14:15:00,102.23,102.49,102.08,102.08,23700.0,82.8128,83.0234,82.6913,82.6913,23700.0
2007-07-24 14:20:00,102.15,102.35,102.1,102.18,13900.0,82.748,82.91,82.7075,82.7723,13900.0
2007-07-24 14:25:00,102.14,102.34,102.14,102.25,13600.0,82.7399,82.9019,82.7399,82.829,13600.0
2007-07-24 14:30:00,102.27,102.35,102.18,102.18,9300.0,82.8452,82.91,82.7723,82.7723,9300.0
2007-07-24 14:35:00,102.19,102.29,102.08,102.08,10300.0,82.7804,82.8614,82.6913,82.6913,10300.0
2007-07-24 14:40:00,102.02,102.18,102.0,102.03,10500.0,82.6427,82.7723,82.6265,82.6508,10500.0
2007-07-24 14:45:00,102.05,102.13,101.78,101.89,35400.0,82.667,82.7318,82.4483,82.5374,35400.0
2007-07-24 14:50:00,101.94,102.04,101.7,101.87,30300.0,82.5779,82.6589,82.3835,82.5212,30300.0
2007-07-24 14:55:00,101.82,101.87,101.49,101.64,30500.0,82.4807,82.5212,82.2134,82.3349,30500.0
2007-07-24 15:00:00,101.67,101.9,101.4,101.66,58800.0,82.3592,82.5455,82.1405,82.3511,58800.0
2007-07-24 15:05:00,101.63,101.87,101.48,101.52,37900.0,82.3268,82.5212,82.2053,82.2377,37900.0
2007-07-24 15:10:00,101.53,101.76,101.48,101.7,12900.0,82.2458,82.4321,82.2053,82.3835,12900.0
2007-07-24 15:15:00,101.7,102.0,101.65,101.89,21100.0,82.3835,82.6265,82.343,82.5374,21100.0
2007-07-24 15:20:00,101.87,101.87,101.46,101.49,33200.0,82.5212,82.5212,82.1891,82.2134,33200.0
2007-07-24 15:25:00,101.5,101.57,101.33,101.44,24900.0,82.2215,82.2782,82.0838,82.1729,24900.0
2007-07-24 15:30:00,101.39,101.5,101.2,101.23,40100.0,82.1324,82.2215,81.9784,82.0028,40100.0
2007-07-24 15:35:00,101.26,101.35,101.11,101.15,30200.0,82.0271,82.1,81.9055,81.9379,30200.0
2007-07-24 15:40:00,101.15,101.33,101.0,101.09,33100.0,81.9379,82.0838,81.8164,81.8893,33100.0
2007-07-24 15:45:00,101.07,101.25,100.91,101.14,60800.0,81.8731,82.019,81.7435,81.9298,60800.0
2007-07-24 15:50:00,101.02,101.17,100.98,101.08,33300.0,81.8326,81.9541,81.8002,81.8812,33300.0
2007-07-24 15:55:00,101.08,101.17,101.02,101.1,26200.0,81.8812,81.9541,81.8326,81.8974,26200.0
2007-07-25 09:30:00,101.53,102.54,101.53,102.29,19000.0,82.2458,83.0639,82.2458,82.8614,19000.0
2007-07-25 09:35:00,102.42,102.45,102.24,102.38,14700.0,82.9667,82.991,82.8209,82.9343,14700.0
2007-07-25 09:40:00,102.4,102.45,102.32,102.32,25500.0,82.9505,82.991,82.8857,82.8857,25500.0
2007-07-25 09:45:00,102.35,102.48,102.12,102.3,24000.0,82.91,83.0153,82.7237,82.8695,24000.0
2007-07-25 09:50:00,102.2,102.69,102.2,102.59,15800.0,82.7885,83.1854,82.7885,83.1044,15800.0
2007-07-25 09:55:00,102.6,102.61,102.25,102.38,17900.0,83.1125,83.1206,82.829,82.9343,17900.0
2007-07-25 10:00:00,102.33,102.37,101.91,102.23,33500.0,82.8938,82.9262,82.5536,82.8128,33500.0
2007-07-25 10:05:00,102.21,102.3,102.09,102.15,14800.0,82.7966,82.8695,82.6994,82.748,14800.0
2007-07-25 10:10:00,102.14,102.2,102.07,102.07,15600.0,82.7399,82.7885,82.6832,82.6832,15600.0
2007-07-25 10:15:00,102.09,102.35,101.78,101.85,14500.0,82.6994,82.91,82.4483,82.505,14500.0
2007-07-25 10:20:00,101.87,101.91,101.3,101.4,20900.0,82.5212,82.5536,82.0595,82.1405,20900.0
2007-07-25 10:25:00,101.38,101.38,100.82,100.82,19000.0,82.1243,82.1243,81.6706,81.6706,19000.0
2007-07-25 10:30:00,100.82,100.9,100.16,100.4,26700.0,81.6706,81.7354,81.136,81.3304,26700.0
2007-07-25 10:35:00,100.35,100.54,100.08,100.16,14400.0,81.2899,81.4438,81.0712,81.136,14400.0
2007-07-25 10:40:00,100.09,100.34,99.8,99.8,41400.0,81.0793,81.2818,80.8444,80.8444,41400.0
2007-07-25 10:45:00,99.87,99.9,99.44,99.5,32300.0,80.9011,80.9254,80.5527,80.6013,32300.0
2007-07-25 10:50:00,99.5,99.81,99.49,99.79,34000.0,80.6013,80.8525,80.5932,80.8363,34000.0
2007-07-25 10:55:00,99.8,100.03,99.71,99.98,21900.0,80.8444,81.0307,80.7715,80.9902,21900.0
2007-07-25 11:00:00,99.98,100.3,99.83,100.3,28400.0,80.9902,81.2494,80.8687,81.2494,28400.0
2007-07-25 11:05:00,100.24,100.48,100.21,100.37,6000.0,81.2008,81.3952,81.1765,81.3061,6000.0
2007-07-25 11:10:00,100.37,100.45,99.98,100.2,14600.0,81.3061,81.3709,80.9902,81.1684,14600.0
2007-07-25 11:15:00,100.2,100.2,99.87,99.99,13300.0,81.1684,81.1684,80.9011,80.9983,13300.0
2007-07-25 11:20:00,99.96,100.35,99.96,100.35,13400.0,80.974,81.2899,80.974,81.2899,13400.0
2007-07-25 11:25:00,100.36,100.5,100.16,100.5,10800.0,81.298,81.4114,81.136,81.4114,10800.0
2007-07-25 11:30:00,100.51,100.7,100.49,100.49,13400.0,81.4195,81.5734,81.4033,81.4033,13400.0
2007-07-25 11:35:00,100.43,100.64,100.31,100.64,6100.0,81.3547,81.5248,81.2575,81.5248,6100.0
2007-07-25 11:40:00,100.62,100.72,100.38,100.44,13500.0,81.5086,81.5896,81.3142,81.3628,13500.0
2007-07-25 11:45:00,100.39,100.45,100.19,100.21,11000.0,81.3223,81.3709,81.1603,81.1765,11000.0
2007-07-25 11:50:00,100.21,100.28,99.95,100.28,26700.0,81.1765,81.2332,80.9659,81.2332,26700.0
2007-07-25 11:55:00,100.32,100.34,99.87,99.89,13000.0,81.2656,81.2818,80.9011,80.9173,13000.0
2007-07-25 12:00:00,99.87,100.19,99.87,100.11,5700.0,80.9011,81.1603,80.9011,81.0955,5700.0
2007-07-25 12:05:00,100.17,100.17,99.77,99.77,9900.0,81.1441,81.1441,80.8201,80.8201,9900.0
2007-07-25 12:10:00,99.79,100.13,99.77,99.87,14400.0,80.8363,81.1117,80.8201,80.9011,14400.0
2007-07-25 12:15:00,99.87,100.1,99.82,99.99,7700.0,80.9011,81.0874,80.8606,80.9983,7700.0
2007-07-25 12:20:00,100.01,100.13,100.0,100.13,7900.0,81.0145,81.1117,81.0064,81.1117,7900.0
2007-07-25 12:25:00,100.2,100.33,100.03,100.03,6600.0,81.1684,81.2737,81.0307,81.0307,6600.0
2007-07-25 12:30:00,100.03,100.32,100.03,100.2,5400.0,81.0307,81.2656,81.0307,81.1684,5400.0
2007-07-25 12:35:00,100.15,100.48,100.15,100.4,17000.0,81.1279,81.3952,81.1279,81.3304,17000.0
2007-07-25 12:40:00,100.39,100.43,100.01,100.33,18800.0,81.3223,81.3547,81.0145,81.2737,18800.0
2007-07-25 12:45:00,100.33,100.33,100.07,100.11,14600.0,81.2737,81.2737,81.0631,81.0955,14600.0
2007-07-25 12:50:00,100.08,100.2,99.85,100.2,12300.0,81.0712,81.1684,80.8849,81.1684,12300.0
2007-07-25 12:55:00,100.23,100.28,100.03,100.03,7600.0,81.1927,81.2332,81.0307,81.0307,7600.0
2007-07-25 13:00:00,100.07,100.23,99.99,100.23,19300.0,81.0631,81.1927,80.9983,81.1927,19300.0
2007-07-25 13:05:00,100.21,100.34,100.21,100.22,8100.0,81.1765,81.2818,81.1765,81.1846,8100.0
2007-07-25 13:10:00,100.22,100.27,99.88,100.08,27700.0,81.1846,81.2251,80.9092,81.0712,27700.0
2007-07-25 13:15:00,100.04,100.26,99.91,100.09,21400.0,81.0388,81.217,80.9335,81.0793,21400.0
2007-07-25 13:20:00,100.1,100.14,99.97,100.02,28300.0,81.0874,81.1198,80.9821,81.0226,28300.0
2007-07-25 13:25:00,100.02,100.14,99.84,99.84,13800.0,81.0226,81.1198,80.8768,80.8768,13800.0
2007-07-25 13:30:00,99.82,99.93,99.65,99.69,16100.0,80.8606,80.9497,80.7229,80.7553,16100.0
2007-07-25 13:35:00,99.65,99.8,99.65,99.69,9100.0,80.7229,80.8444,80.7229,80.7553,9100.0
2007-07-25 13:40:00,99.67,99.89,99.61,99.79,12400.0,80.7391,80.9173,80.6904,80.8363,12400.0
2007-07-25 13:45:00,99.85,99.99,99.67,99.77,10200.0,80.8849,80.9983,80.7391,80.8201,10200.0
2007-07-25 13:50:00,99.72,99.72,99.46,99.52,13300.0,80.7796,80.7796,80.5689,80.6175,13300.0
2007-07-25 13:55:00,99.58,99.73,99.56,99.56,8900.0,80.6661,80.7877,80.6499,80.6499,8900.0
2007-07-25 14:00:00,99.56,99.89,99.56,99.79,14200.0,80.6499,80.9173,80.6499,80.8363,14200.0
2007-07-25 14:05:00,99.69,99.87,99.51,99.65,22000.0,80.7553,80.9011,80.6094,80.7229,22000.0
2007-07-25 14:10:00,99.68,100.2,99.57,100.17,19100.0,80.7472,81.1684,80.658,81.1441,19100.0
2007-07-25 14:15:00,100.21,100.29,100.1,100.28,9400.0,81.1765,81.2413,81.0874,81.2332,9400.0
2007-07-25 14:20:00,100.27,100.57,100.19,100.5,16100.0,81.2251,81.4681,81.1603,81.4114,16100.0
2007-07-25 14:25:00,100.42,100.42,100.17,100.22,9100.0,81.3466,81.3466,81.1441,81.1846,9100.0
2007-07-25 14:30:00,100.21,100.3,100.1,100.14,8800.0,81.1765,81.2494,81.0874,81.1198,8800.0
2007-07-25 14:35:00,100.14,100.19,100.0,100.06,15200.0,81.1198,81.1603,81.0064,81.055,15200.0
2007-07-25 14:40:00,100.06,100.3,100.05,100.3,11800.0,81.055,81.2494,81.0469,81.2494,11800.0
2007-07-25 14:45:00,100.3,100.7,100.3,100.66,12200.0,81.2494,81.5734,81.2494,81.541,12200.0
2007-07-25 14:50:00,100.66,100.66,100.37,100.38,12000.0,81.541,81.541,81.3061,81.3142,12000.0
2007-07-25 14:55:00,100.37,100.5,100.29,100.44,9100.0,81.3061,81.4114,81.2413,81.3628,9100.0
2007-07-25 15:00:00,100.43,100.92,100.43,100.85,14600.0,81.3547,81.7516,81.3547,81.6949,14600.0
2007-07-25 15:05:00,100.83,100.96,100.79,100.91,17000.0,81.6787,81.784,81.6463,81.7435,17000.0
2007-07-25 15:10:00,100.93,101.25,100.93,101.24,19000.0,81.7597,82.019,81.7597,82.0109,19000.0
2007-07-25 15:15:00,101.23,101.28,101.03,101.03,13700.0,82.0028,82.0433,81.8407,81.8407,13700.0
2007-07-25 15:20:00,101.04,101.13,100.86,100.86,26900.0,81.8488,81.9217,81.703,81.703,26900.0
2007-07-25 15:25:00,100.9,100.9,100.54,100.65,78900.0,81.7354,81.7354,81.4438,81.5329,78900.0
2007-07-25 15:30:00,100.65,100.66,100.37,100.39,86000.0,81.5329,81.541,81.3061,81.3223,86000.0
2007-07-25 15:35:00,100.4,100.44,100.13,100.13,37800.0,81.3304,81.3628,81.1117,81.1117,37800.0
2007-07-25 15:40:00,100.14,100.14,99.97,100.0,72600.0,81.1198,81.1198,80.9821,81.0064,72600.0
2007-07-25 15:45:00,100.05,100.2,99.94,100.13,57100.0,81.0469,81.1684,80.9578,81.1117,57100.0
2007-07-25 15:50:00,100.13,100.32,100.13,100.31,17900.0,81.1117,81.2656,81.1117,81.2575,17900.0
2007-07-25 15:55:00,100.29,100.31,100.13,100.13,18400.0,81.2413,81.2575,81.1117,81.1117,18400.0
2007-07-26 09:30:00,98.43,98.81,97.66,98.13,36500.0,79.7346,80.0424,79.1108,79.4916,36500.0
2007-07-26 09:35:00,98.17,99.03,98.17,99.03,38800.0,79.524,80.2206,79.524,80.2206,38800.0
2007-07-26 09:40:00,98.98,99.81,98.77,99.25,93400.0,80.1801,80.8525,80.01,80.3988,93400.0
2007-07-26 09:45:00,99.52,99.77,99.26,99.52,75000.0,80.6175,80.8201,80.4069,80.6175,75000.0
2007-07-26 09:50:00,99.5,99.56,99.16,99.22,70100.0,80.6013,80.6499,80.3259,80.3745,70100.0
2007-07-26 09:55:00,99.22,99.41,98.94,99.31,50200.0,80.3745,80.5284,80.1477,80.4474,50200.0
2007-07-26 10:00:00,99.31,100.19,99.03,100.05,84700.0,80.4474,81.1603,80.2206,81.0469,84700.0
2007-07-26 10:05:00,99.94,100.08,99.0,99.26,35900.0,80.9578,81.0712,80.1963,80.4069,35900.0
2007-07-26 10:10:00,99.28,99.47,99.22,99.27,38700.0,80.4231,80.577,80.3745,80.415,38700.0
2007-07-26 10:15:00,99.25,99.29,98.9,99.0,42600.0,80.3988,80.4312,80.1153,80.1963,42600.0
2007-07-26 10:20:00,99.0,99.23,98.99,99.12,47900.0,80.1963,80.3826,80.1882,80.2935,47900.0
2007-07-26 10:25:00,99.12,99.19,98.41,98.55,93000.0,80.2935,80.3502,79.7184,79.8318,93000.0
2007-07-26 10:30:00,98.6,98.95,98.3,98.35,30900.0,79.8723,80.1558,79.6293,79.6698,30900.0
2007-07-26 10:35:00,98.27,98.38,97.85,98.31,29700.0,79.605,79.6941,79.2647,79.6374,29700.0
2007-07-26 10:40:00,98.21,98.25,97.59,98.04,50400.0,79.5564,79.5888,79.0541,79.4186,50400.0
2007-07-26 10:45:00,97.97,98.43,97.97,98.14,22600.0,79.3619,79.7346,79.3619,79.4997,22600.0
2007-07-26 10:50:00,98.24,98.87,98.15,98.77,23900.0,79.5807,80.091,79.5078,80.01,23900.0
2007-07-26 10:55:00,98.72,98.89,98.72,98.78,8200.0,79.9695,80.1072,79.9695,80.0181,8200.0
2007-07-26 11:00:00,98.78,98.8,98.5,98.52,14500.0,80.0181,80.0343,79.7913,79.8075,14500.0
2007-07-26 11:05:00,98.55,98.55,98.01,98.18,56100.0,79.8318,79.8318,79.3943,79.5321,56100.0
2007-07-26 11:10:00,98.29,98.45,98.0,98.15,38800.0,79.6212,79.7508,79.3862,79.5078,38800.0
2007-07-26 11:15:00,98.2,98.21,97.65,97.67,22500.0,79.5483,79.5564,79.1027,79.1189,22500.0
2007-07-26 11:20:00,97.67,97.81,97.66,97.77,17100.0,79.1189,79.2323,79.1108,79.1999,17100.0
2007-07-26 11:25:00,97.75,98.05,97.52,97.71,21500.0,79.1837,79.4267,78.9974,79.1513,21500.0
2007-07-26 11:30:00,97.68,98.01,97.01,97.23,44300.0,79.127,79.3943,78.5843,78.7625,44300.0
2007-07-26 11:35:00,97.29,97.59,97.17,97.27,32200.0,78.8111,79.0541,78.7139,78.7949,32200.0
2007-07-26 11:40:00,97.19,97.25,96.96,97.25,32200.0,78.7301,78.7787,78.5438,78.7787,32200.0
2007-07-26 11:45:00,97.23,97.55,96.98,96.99,37400.0,78.7625,79.0217,78.56,78.5681,37400.0
2007-07-26 11:50:00,96.95,97.67,96.95,97.66,19500.0,78.5357,79.1189,78.5357,79.1108,19500.0
2007-07-26 11:55:00,97.64,98.0,97.62,97.87,22400.0,79.0946,79.3862,79.0784,79.2809,22400.0
2007-07-26 12:00:00,97.87,97.96,97.82,97.87,10500.0,79.2809,79.3538,79.2404,79.2809,10500.0
2007-07-26 12:05:00,97.76,97.96,97.53,97.65,20900.0,79.1918,79.3538,79.0055,79.1027,20900.0
2007-07-26 12:10:00,97.73,97.75,97.06,97.06,26500.0,79.1675,79.1837,78.6248,78.6248,26500.0
2007-07-26 12:15:00,97.02,97.56,97.01,97.31,7300.0,78.5924,79.0298,78.5843,78.8273,7300.0
2007-07-26 12:20:00,97.31,97.31,96.97,97.0,19400.0,78.8273,78.8273,78.5519,78.5762,19400.0
2007-07-26 12:25:00,97.0,97.14,96.95,96.97,20600.0,78.5762,78.6896,78.5357,78.5519,20600.0
2007-07-26 12:30:00,97.01,97.01,96.58,96.64,18200.0,78.5843,78.5843,78.236,78.2846,18200.0
2007-07-26 12:35:00,96.64,96.73,96.19,96.31,13800.0,78.2846,78.3575,77.92,78.0172,13800.0
2007-07-26 12:40:00,96.39,96.86,96.28,96.36,21700.0,78.082,78.4628,77.9929,78.0577,21700.0
2007-07-26 12:45:00,96.43,96.9,96.34,96.84,33000.0,78.1144,78.4952,78.0415,78.4466,33000.0
2007-07-26 12:50:00,96.87,97.17,96.81,97.09,16700.0,78.4709,78.7139,78.4223,78.6491,16700.0
2007-07-26 12:55:00,97.07,97.64,97.07,97.34,12100.0,78.6329,79.0946,78.6329,78.8516,12100.0
2007-07-26 13:00:00,97.4,97.66,97.09,97.32,9700.0,78.9002,79.1108,78.6491,78.8354,9700.0
2007-07-26 13:05:00,97.32,97.43,97.03,97.18,11300.0,78.8354,78.9245,78.6005,78.722,11300.0
2007-07-26 13:10:00,97.18,97.69,97.07,97.65,5600.0,78.722,79.1351,78.6329,79.1027,5600.0
2007-07-26 13:15:00,97.64,97.75,97.08,97.08,20700.0,79.0946,79.1837,78.641,78.641,20700.0
2007-07-26 13:20:00,97.16,97.16,96.81,97.12,21100.0,78.7058,78.7058,78.4223,78.6734,21100.0
2007-07-26 13:25:00,97.03,97.12,96.41,96.6,18000.0,78.6005,78.6734,78.0982,78.2522,18000.0
2007-07-26 13:30:00,96.68,96.78,96.17,96.48,22300.0,78.317,78.398,77.9038,78.1549,22300.0
2007-07-26 13:35:00,96.52,96.82,95.99,96.09,42400.0,78.1874,78.4304,77.758,77.839,42400.0
2007-07-26 13:40:00,96.09,96.5,96.0,96.11,33800.0,77.839,78.1711,77.7661,77.8552,33800.0
2007-07-26 13:45:00,96.09,96.4,95.96,95.99,31300.0,77.839,78.0901,77.7337,77.758,31300.0
2007-07-26 13:50:00,95.97,96.13,95.58,95.6,49700.0,77.7418,77.8714,77.4259,77.4421,49700.0
2007-07-26 13:55:00,95.64,95.89,95.45,95.79,23700.0,77.4745,77.677,77.3206,77.596,23700.0
2007-07-26 14:00:00,95.7,96.0,95.55,95.91,26100.0,77.5231,77.7661,77.4016,77.6932,26100.0
2007-07-26 14:05:00,95.88,96.24,95.43,95.61,47900.0,77.6689,77.9605,77.3044,77.4502,47900.0
2007-07-26 14:10:00,95.61,95.67,95.1,95.26,43400.0,77.4502,77.4988,77.0371,77.1667,43400.0
2007-07-26 14:15:00,95.26,95.57,95.06,95.57,38400.0,77.1667,77.4178,77.0047,77.4178,38400.0
2007-07-26 14:20:00,95.57,95.58,95.02,95.19,30500.0,77.4178,77.4259,76.9723,77.11,30500.0
2007-07-26 14:25:00,95.19,95.72,95.19,95.71,26300.0,77.11,77.5393,77.11,77.5312,26300.0
2007-07-26 14:30:00,95.76,96.0,95.64,95.7,55200.0,77.5717,77.7661,77.4745,77.5231,55200.0
2007-07-26 14:35:00,95.7,95.71,95.4,95.4,36500.0,77.5231,77.5312,77.2801,77.2801,36500.0
2007-07-26 14:40:00,95.46,95.52,95.25,95.28,42700.0,77.3287,77.3773,77.1586,77.1829,42700.0
2007-07-26 14:45:00,95.22,95.28,94.84,94.84,27700.0,77.1343,77.1829,76.8264,76.8264,27700.0
2007-07-26 14:50:00,94.87,95.04,94.36,94.48,86100.0,76.8507,76.9885,76.4376,76.5348,86100.0
2007-07-26 14:55:00,94.43,95.13,94.3,95.0,62200.0,76.4943,77.0614,76.389,76.9561,62200.0
2007-07-26 15:00:00,95.0,95.39,94.08,95.18,42600.0,76.9561,77.272,76.2108,77.1019,42600.0
2007-07-26 15:05:00,95.19,95.7,95.02,95.4,42400.0,77.11,77.5231,76.9723,77.2801,42400.0
2007-07-26 15:10:00,95.35,95.66,95.09,95.66,21200.0,77.2396,77.4907,77.029,77.4907,21200.0
2007-07-26 15:15:00,95.64,96.04,95.54,96.04,30500.0,77.4745,77.7985,77.3935,77.7985,30500.0
2007-07-26 15:20:00,96.1,96.75,96.01,96.7,32200.0,77.8471,78.3737,77.7742,78.3332,32200.0
2007-07-26 15:25:00,96.75,96.75,95.98,96.11,33000.0,78.3737,78.3737,77.7499,77.8552,33000.0
2007-07-26 15:30:00,96.11,96.45,95.99,96.21,20700.0,77.8552,78.1306,77.758,77.9362,20700.0
2007-07-26 15:35:00,96.25,96.34,96.05,96.26,34300.0,77.9686,78.0415,77.8066,77.9767,34300.0
2007-07-26 15:40:00,96.27,96.29,95.87,96.09,38400.0,77.9848,78.001,77.6608,77.839,38400.0
2007-07-26 15:45:00,96.1,96.43,96.09,96.41,101000.0,77.8471,78.1144,77.839,78.0982,101000.0
2007-07-26 15:50:00,96.38,96.8,96.33,96.52,41400.0,78.0739,78.4142,78.0334,78.1874,41400.0
2007-07-26 15:55:00,96.53,96.74,96.51,96.61,64300.0,78.1955,78.3656,78.1792,78.2603,64300.0
2007-07-27 09:30:00,96.94,97.66,96.65,97.54,31700.0,78.5276,79.1108,78.2927,79.0136,31700.0
2007-07-27 09:35:00,97.61,97.91,97.33,97.66,34200.0,79.0703,79.3133,78.8435,79.1108,34200.0
2007-07-27 09:40:00,97.66,97.67,95.6,96.14,50100.0,79.1108,79.1189,77.4421,77.8795,50100.0
2007-07-27 09:45:00,96.1,96.66,95.5,96.01,50200.0,77.8471,78.3008,77.3611,77.7742,50200.0
2007-07-27 09:50:00,95.99,96.86,95.99,96.59,76100.0,77.758,78.4628,77.758,78.2441,76100.0
2007-07-27 09:55:00,96.59,96.93,96.4,96.75,51100.0,78.2441,78.5195,78.0901,78.3737,51100.0
2007-07-27 10:00:00,96.84,97.31,96.66,97.28,38200.0,78.4466,78.8273,78.3008,78.803,38200.0
2007-07-27 10:05:00,97.28,97.68,97.05,97.51,30100.0,78.803,79.127,78.6167,78.9893,30100.0
2007-07-27 10:10:00,97.54,97.84,97.51,97.71,11700.0,79.0136,79.2566,78.9893,79.1513,11700.0
2007-07-27 10:15:00,97.63,97.77,96.99,97.48,28400.0,79.0865,79.1999,78.5681,78.965,28400.0
2007-07-27 10:20:00,97.59,97.59,96.95,97.37,24900.0,79.0541,79.0541,78.5357,78.8759,24900.0
2007-07-27 10:25:00,97.42,97.43,97.12,97.33,21500.0,78.9164,78.9245,78.6734,78.8435,21500.0
2007-07-27 10:30:00,97.33,98.01,97.33,97.93,94300.0,78.8435,79.3943,78.8435,79.3295,94300.0
2007-07-27 10:35:00,97.92,97.94,97.41,97.42,16100.0,79.3214,79.3376,78.9083,78.9164,16100.0
2007-07-27 10:40:00,97.52,97.72,97.26,97.52,16400.0,78.9974,79.1594,78.7868,78.9974,16400.0
2007-07-27 10:45:00,97.58,97.59,97.34,97.43,18100.0,79.046,79.0541,78.8516,78.9245,18100.0
2007-07-27 10:50:00,97.46,97.46,96.59,96.66,44800.0,78.9488,78.9488,78.2441,78.3008,44800.0
2007-07-27 10:55:00,96.67,96.68,96.4,96.54,25300.0,78.3089,78.317,78.0901,78.2036,25300.0
2007-07-27 11:00:00,96.54,96.79,96.2,96.38,67900.0,78.2036,78.4061,77.9281,78.0739,67900.0
2007-07-27 11:05:00,96.33,96.49,96.13,96.42,62100.0,78.0334,78.163,77.8714,78.1063,62100.0
2007-07-27 11:10:00,96.41,96.45,96.0,96.04,15200.0,78.0982,78.1306,77.7661,77.7985,15200.0
2007-07-27 11:15:00,96.08,96.26,95.77,95.88,27800.0,77.8309,77.9767,77.5798,77.6689,27800.0
2007-07-27 11:20:00,96.05,96.14,95.66,96.02,27000.0,77.8066,77.8795,77.4907,77.7823,27000.0
2007-07-27 11:25:00,96.09,96.15,95.97,96.06,10700.0,77.839,77.8876,77.7418,77.8147,10700.0
2007-07-27 11:30:00,96.14,96.65,96.11,96.62,12500.0,77.8795,78.2927,77.8552,78.2684,12500.0
2007-07-27 11:35:00,96.62,96.65,96.07,96.44,16100.0,78.2684,78.2927,77.8228,78.1225,16100.0
2007-07-27 11:40:00,96.41,96.67,96.24,96.32,10200.0,78.0982,78.3089,77.9605,78.0253,10200.0
2007-07-27 11:45:00,96.29,96.59,96.14,96.19,7000.0,78.001,78.2441,77.8795,77.92,7000.0
2007-07-27 11:50:00,96.2,96.2,95.79,95.92,11500.0,77.9281,77.9281,77.596,77.7013,11500.0
2007-07-27 11:55:00,95.91,96.05,95.62,95.72,25400.0,77.6932,77.8066,77.4583,77.5393,25400.0
2007-07-27 12:00:00,95.66,95.97,95.39,95.42,12700.0,77.4907,77.7418,77.272,77.2963,12700.0
2007-07-27 12:05:00,95.53,95.77,95.41,95.69,15400.0,77.3854,77.5798,77.2882,77.515,15400.0
2007-07-27 12:10:00,95.7,95.7,95.35,95.5,16100.0,77.5231,77.5231,77.2396,77.3611,16100.0
2007-07-27 12:15:00,95.5,95.8,95.48,95.71,21100.0,77.3611,77.6041,77.3449,77.5312,21100.0
2007-07-27 12:20:00,95.72,95.85,95.57,95.71,7300.0,77.5393,77.6446,77.4178,77.5312,7300.0
2007-07-27 12:25:00,95.6,95.9,95.6,95.72,9200.0,77.4421,77.6851,77.4421,77.5393,9200.0
2007-07-27 12:30:00,95.77,95.77,95.5,95.62,25200.0,77.5798,77.5798,77.3611,77.4583,25200.0
2007-07-27 12:35:00,95.61,95.87,95.57,95.81,17400.0,77.4502,77.6608,77.4178,77.6122,17400.0
2007-07-27 12:40:00,95.85,96.35,95.75,96.32,20200.0,77.6446,78.0496,77.5636,78.0253,20200.0
2007-07-27 12:45:00,96.21,96.21,95.69,95.89,14500.0,77.9362,77.9362,77.515,77.677,14500.0
2007-07-27 12:50:00,95.89,96.05,95.64,95.83,9300.0,77.677,77.8066,77.4745,77.6284,9300.0
2007-07-27 12:55:00,95.81,95.81,95.6,95.62,12100.0,77.6122,77.6122,77.4421,77.4583,12100.0
2007-07-27 13:00:00,95.62,95.96,95.55,95.87,10600.0,77.4583,77.7337,77.4016,77.6608,10600.0
2007-07-27 13:05:00,95.96,96.14,95.63,96.03,11900.0,77.7337,77.8795,77.4664,77.7904,11900.0
2007-07-27 13:10:00,96.13,96.21,95.79,95.93,7000.0,77.8714,77.9362,77.596,77.7094,7000.0
2007-07-27 13:15:00,95.93,96.24,95.85,96.08,15000.0,77.7094,77.9605,77.6446,77.8309,15000.0
2007-07-27 13:20:00,95.95,96.08,95.62,95.78,10900.0,77.7256,77.8309,77.4583,77.5879,10900.0
2007-07-27 13:25:00,95.86,95.86,95.58,95.59,5200.0,77.6527,77.6527,77.4259,77.434,5200.0
2007-07-27 13:30:00,95.6,95.63,95.52,95.6,6700.0,77.4421,77.4664,77.3773,77.4421,6700.0
2007-07-27 13:35:00,95.55,95.87,95.53,95.82,4800.0,77.4016,77.6608,77.3854,77.6203,4800.0
2007-07-27 13:40:00,95.87,96.23,95.84,96.17,17200.0,77.6608,77.9524,77.6365,77.9038,17200.0
2007-07-27 13:45:00,96.19,96.43,96.05,96.43,12500.0,77.92,78.1144,77.8066,78.1144,12500.0
2007-07-27 13:50:00,96.36,96.69,96.28,96.46,15600.0,78.0577,78.3251,77.9929,78.1387,15600.0
2007-07-27 13:55:00,96.47,96.79,96.3,96.3,10400.0,78.1468,78.4061,78.0091,78.0091,10400.0
2007-07-27 14:00:00,96.31,96.65,96.25,96.6,17200.0,78.0172,78.2927,77.9686,78.2522,17200.0
2007-07-27 14:05:00,96.57,96.73,96.33,96.5,10700.0,78.2279,78.3575,78.0334,78.1711,10700.0
2007-07-27 14:10:00,96.44,96.54,96.01,96.13,10500.0,78.1225,78.2036,77.7742,77.8714,10500.0
2007-07-27 14:15:00,96.13,96.46,96.13,96.41,9900.0,77.8714,78.1387,77.8714,78.0982,9900.0
2007-07-27 14:20:00,96.34,96.42,96.18,96.18,4000.0,78.0415,78.1063,77.9119,77.9119,4000.0
2007-07-27 14:25:00,96.25,96.26,95.87,95.87,29000.0,77.9686,77.9767,77.6608,77.6608,29000.0
2007-07-27 14:30:00,95.87,96.37,95.85,96.37,14800.0,77.6608,78.0658,77.6446,78.0658,14800.0
2007-07-27 14:35:00,96.36,96.65,96.33,96.61,13000.0,78.0577,78.2927,78.0334,78.2603,13000.0
2007-07-27 14:40:00,96.64,97.18,96.56,96.85,14700.0,78.2846,78.722,78.2198,78.4547,14700.0
2007-07-27 14:45:00,96.88,97.43,96.88,97.03,14000.0,78.479,78.9245,78.479,78.6005,14000.0
2007-07-27 14:50:00,97.1,97.55,96.91,97.54,15600.0,78.6572,79.0217,78.5033,79.0136,15600.0
2007-07-27 14:55:00,97.49,97.55,96.91,97.04,35400.0,78.9731,79.0217,78.5033,78.6086,35400.0
2007-07-27 15:00:00,97.01,97.09,96.5,96.75,24900.0,78.5843,78.6491,78.1711,78.3737,24900.0
2007-07-27 15:05:00,96.82,97.13,96.57,96.82,24800.0,78.4304,78.6815,78.2279,78.4304,24800.0
2007-07-27 15:10:00,96.88,97.07,96.74,97.05,9100.0,78.479,78.6329,78.3656,78.6167,9100.0
2007-07-27 15:15:00,97.06,97.11,96.46,96.65,16500.0,78.6248,78.6653,78.1387,78.2927,16500.0
2007-07-27 15:20:00,96.75,96.75,96.22,96.44,19400.0,78.3737,78.3737,77.9443,78.1225,19400.0
2007-07-27 15:25:00,96.42,96.58,96.3,96.3,18700.0,78.1063,78.236,78.0091,78.0091,18700.0
2007-07-27 15:30:00,96.29,96.45,96.15,96.35,32800.0,78.001,78.1306,77.8876,78.0496,32800.0
2007-07-27 15:35:00,96.32,96.33,95.89,96.13,19900.0,78.0253,78.0334,77.677,77.8714,19900.0
2007-07-27 15:40:00,96.09,96.36,95.85,95.94,50000.0,77.839,78.0577,77.6446,77.7175,50000.0
2007-07-27 15:45:00,95.94,96.06,95.66,95.75,51900.0,77.7175,77.8147,77.4907,77.5636,51900.0
2007-07-27 15:50:00,95.76,96.15,95.67,95.68,58300.0,77.5717,77.8876,77.4988,77.5069,58300.0
2007-07-27 15:55:00,95.74,96.34,95.5,95.5,63400.0,77.5555,78.0415,77.3611,77.3611,63400.0
2007-07-30 09:30:00,95.4,95.55,94.66,94.97,62800.0,77.2801,77.4016,76.6806,76.9318,62800.0
2007-07-30 09:35:00,94.97,95.43,94.64,94.64,35300.0,76.9318,77.3044,76.6644,76.6644,35300.0
2007-07-30 09:40:00,94.68,94.68,94.25,94.41,20500.0,76.6968,76.6968,76.3485,76.4781,20500.0
2007-07-30 09:45:00,94.32,94.65,94.25,94.48,32600.0,76.4052,76.6725,76.3485,76.5348,32600.0
2007-07-30 09:50:00,94.56,95.05,94.36,94.52,42100.0,76.5996,76.9966,76.4376,76.5672,42100.0
2007-07-30 09:55:00,94.55,95.17,94.5,94.91,23700.0,76.5915,77.0938,76.551,76.8831,23700.0
2007-07-30 10:00:00,95.05,95.51,94.96,95.09,20400.0,76.9966,77.3692,76.9237,77.029,20400.0
2007-07-30 10:05:00,95.12,95.23,94.7,95.02,19000.0,77.0533,77.1424,76.713,76.9723,19000.0
2007-07-30 10:10:00,95.0,95.14,94.7,94.84,32300.0,76.9561,77.0695,76.713,76.8264,32300.0
2007-07-30 10:15:00,94.85,95.0,94.61,94.86,44300.0,76.8345,76.9561,76.6401,76.8426,44300.0
2007-07-30 10:20:00,94.85,95.63,94.8,95.1,87700.0,76.8345,77.4664,76.794,77.0371,87700.0
2007-07-30 10:25:00,95.19,95.35,94.95,94.95,103700.0,77.11,77.2396,76.9156,76.9156,103700.0
2007-07-30 10:30:00,95.03,95.07,94.65,94.7,57400.0,76.9804,77.0128,76.6725,76.713,57400.0
2007-07-30 10:35:00,94.67,95.04,94.6,95.02,29700.0,76.6887,76.9885,76.632,76.9723,29700.0
2007-07-30 10:40:00,95.02,95.2,94.95,95.0,27500.0,76.9723,77.1181,76.9156,76.9561,27500.0
2007-07-30 10:45:00,95.02,95.12,94.81,94.98,60500.0,76.9723,77.0533,76.8021,76.9399,60500.0
2007-07-30 10:50:00,95.0,95.09,94.8,94.98,25400.0,76.9561,77.029,76.794,76.9399,25400.0
2007-07-30 10:55:00,95.04,95.12,94.88,94.98,20300.0,76.9885,77.0533,76.8588,76.9399,20300.0
2007-07-30 11:00:00,94.98,95.05,94.88,94.99,42100.0,76.9399,76.9966,76.8588,76.948,42100.0
2007-07-30 11:05:00,95.0,95.04,94.85,94.96,50400.0,76.9561,76.9885,76.8345,76.9237,50400.0
2007-07-30 11:10:00,94.91,95.04,94.38,94.48,52600.0,76.8831,76.9885,76.4538,76.5348,52600.0
2007-07-30 11:15:00,94.53,94.73,94.4,94.64,59600.0,76.5753,76.7373,76.47,76.6644,59600.0
2007-07-30 11:20:00,94.67,94.73,94.35,94.39,66700.0,76.6887,76.7373,76.4295,76.4619,66700.0
2007-07-30 11:25:00,94.5,94.51,94.11,94.23,33200.0,76.551,76.5591,76.2351,76.3323,33200.0
2007-07-30 11:30:00,94.2,94.31,93.95,93.98,33600.0,76.308,76.3971,76.1055,76.1298,33600.0
2007-07-30 11:35:00,94.11,94.17,93.85,94.04,17000.0,76.2351,76.2837,76.0245,76.1784,17000.0
2007-07-30 11:40:00,94.0,94.05,93.54,93.91,12100.0,76.146,76.1865,75.7734,76.0731,12100.0
2007-07-30 11:45:00,93.85,94.39,93.85,94.37,15600.0,76.0245,76.4619,76.0245,76.4457,15600.0
2007-07-30 11:50:00,94.38,94.46,94.01,94.46,25600.0,76.4538,76.5186,76.1541,76.5186,25600.0
2007-07-30 11:55:00,94.55,94.57,93.89,93.98,26300.0,76.5915,76.6077,76.0569,76.1298,26300.0
2007-07-30 12:00:00,93.95,94.15,93.8,93.88,15400.0,76.1055,76.2675,75.984,76.0488,15400.0
2007-07-30 12:05:00,93.99,94.23,93.85,93.9,20400.0,76.1379,76.3323,76.0245,76.065,20400.0
2007-07-30 12:10:00,93.96,94.07,93.87,93.92,15500.0,76.1136,76.2027,76.0407,76.0812,15500.0
2007-07-30 12:15:00,93.94,93.99,93.8,93.86,11500.0,76.0974,76.1379,75.984,76.0326,11500.0
2007-07-30 12:20:00,93.91,93.91,93.29,93.58,19100.0,76.0731,76.0731,75.5708,75.8058,19100.0
2007-07-30 12:25:00,93.58,93.65,93.4,93.61,24500.0,75.8058,75.8625,75.66,75.8301,24500.0
2007-07-30 12:30:00,93.62,93.62,93.35,93.46,33300.0,75.8382,75.8382,75.6194,75.7086,33300.0
2007-07-30 12:35:00,93.49,93.75,93.32,93.72,22800.0,75.7329,75.9435,75.5951,75.9192,22800.0
2007-07-30 12:40:00,93.75,94.18,93.7,93.99,14600.0,75.9435,76.2918,75.903,76.1379,14600.0
2007-07-30 12:45:00,94.01,94.11,93.7,93.84,47100.0,76.1541,76.2351,75.903,76.0164,47100.0
2007-07-30 12:50:00,93.84,94.13,93.66,93.7,43800.0,76.0164,76.2513,75.8706,75.903,43800.0
2007-07-30 12:55:00,93.8,93.99,93.69,93.84,15700.0,75.984,76.1379,75.8949,76.0164,15700.0
2007-07-30 13:00:00,93.86,94.06,93.8,93.81,18900.0,76.0326,76.1946,75.984,75.9921,18900.0
2007-07-30 13:05:00,93.94,94.28,93.77,94.11,34100.0,76.0974,76.3728,75.9597,76.2351,34100.0
2007-07-30 13:10:00,94.05,94.13,93.85,93.9,38100.0,76.1865,76.2513,76.0245,76.065,38100.0
2007-07-30 13:15:00,93.9,93.9,93.69,93.83,34100.0,76.065,76.065,75.8949,76.0083,34100.0
2007-07-30 13:20:00,93.76,94.02,93.68,94.02,43200.0,75.9516,76.1622,75.8868,76.1622,43200.0
2007-07-30 13:25:00,93.97,94.15,93.92,94.05,12300.0,76.1217,76.2675,76.0812,76.1865,12300.0
2007-07-30 13:30:00,94.0,94.01,93.9,93.94,7200.0,76.146,76.1541,76.065,76.0974,7200.0
2007-07-30 13:35:00,93.95,94.2,93.93,94.03,22800.0,76.1055,76.308,76.0893,76.1703,22800.0
2007-07-30 13:40:00,94.09,94.24,93.83,94.11,36600.0,76.2189,76.3404,76.0083,76.2351,36600.0
2007-07-30 13:45:00,94.11,94.54,94.0,94.28,32100.0,76.2351,76.5834,76.146,76.3728,32100.0
2007-07-30 13:50:00,94.24,94.25,93.87,94.08,45700.0,76.3404,76.3485,76.0407,76.2108,45700.0
2007-07-30 13:55:00,94.1,94.25,93.93,93.94,21200.0,76.227,76.3485,76.0893,76.0974,21200.0
2007-07-30 14:00:00,94.0,94.19,93.94,94.19,6400.0,76.146,76.2999,76.0974,76.2999,6400.0
2007-07-30 14:05:00,94.25,94.43,94.11,94.41,16100.0,76.3485,76.4943,76.2351,76.4781,16100.0
2007-07-30 14:10:00,94.44,94.95,94.4,94.92,17400.0,76.5024,76.9156,76.47,76.8912,17400.0
2007-07-30 14:15:00,94.87,95.0,94.87,94.99,15000.0,76.8507,76.9561,76.8507,76.948,15000.0
2007-07-30 14:20:00,94.93,95.05,94.39,94.69,34900.0,76.8993,76.9966,76.4619,76.7049,34900.0
2007-07-30 14:25:00,94.68,94.85,94.42,94.66,28800.0,76.6968,76.8345,76.4862,76.6806,28800.0
2007-07-30 14:30:00,94.63,94.72,94.5,94.72,16500.0,76.6563,76.7292,76.551,76.7292,16500.0
2007-07-30 14:35:00,94.73,94.98,94.67,94.98,6300.0,76.7373,76.9399,76.6887,76.9399,6300.0
2007-07-30 14:40:00,94.99,95.11,94.99,95.1,16000.0,76.948,77.0452,76.948,77.0371,16000.0
2007-07-30 14:45:00,95.09,95.14,94.96,95.05,7500.0,77.029,77.0695,76.9237,76.9966,7500.0
2007-07-30 14:50:00,95.05,95.35,95.0,95.26,9200.0,76.9966,77.2396,76.9561,77.1667,9200.0
2007-07-30 14:55:00,95.28,95.53,95.17,95.44,12200.0,77.1829,77.3854,77.0938,77.3125,12200.0
2007-07-30 15:00:00,95.33,95.95,95.29,95.81,16900.0,77.2234,77.7256,77.191,77.6122,16900.0
2007-07-30 15:05:00,95.81,96.18,95.78,96.18,25800.0,77.6122,77.9119,77.5879,77.9119,25800.0
2007-07-30 15:10:00,96.17,96.29,95.91,96.07,41500.0,77.9038,78.001,77.6932,77.8228,41500.0
2007-07-30 15:15:00,96.09,96.28,96.06,96.08,13600.0,77.839,77.9929,77.8147,77.8309,13600.0
2007-07-30 15:20:00,96.09,96.23,96.05,96.15,12200.0,77.839,77.9524,77.8066,77.8876,12200.0
2007-07-30 15:25:00,96.18,96.3,95.94,96.02,17800.0,77.9119,78.0091,77.7175,77.7823,17800.0
2007-07-30 15:30:00,96.05,96.09,95.77,95.85,19300.0,77.8066,77.839,77.5798,77.6446,19300.0
2007-07-30 15:35:00,95.82,95.9,95.48,95.48,29000.0,77.6203,77.6851,77.3449,77.3449,29000.0
2007-07-30 15:40:00,95.53,95.6,95.29,95.38,21000.0,77.3854,77.4421,77.191,77.2639,21000.0
2007-07-30 15:45:00,95.39,95.43,95.1,95.15,17400.0,77.272,77.3044,77.0371,77.0776,17400.0
2007-07-30 15:50:00,95.16,95.43,95.07,95.12,26000.0,77.0857,77.3044,77.0128,77.0533,26000.0
2007-07-30 15:55:00,95.12,95.21,94.9,94.94,60400.0,77.0533,77.1262,76.875,76.9074,60400.0
2007-07-31 09:30:00,94.65,96.77,94.65,96.28,45000.0,76.6725,78.3899,76.6725,77.9929,45000.0
2007-07-31 09:35:00,96.23,96.44,95.66,96.23,27900.0,77.9524,78.1225,77.4907,77.9524,27900.0
2007-07-31 09:40:00,96.33,96.35,96.09,96.09,30700.0,78.0334,78.0496,77.839,77.839,30700.0
2007-07-31 09:45:00,96.09,96.28,95.91,95.99,21100.0,77.839,77.9929,77.6932,77.758,21100.0
2007-07-31 09:50:00,95.95,96.12,95.95,96.06,24700.0,77.7256,77.8633,77.7256,77.8147,24700.0
2007-07-31 09:55:00,96.02,97.1,96.01,97.0,32700.0,77.7823,78.6572,77.7742,78.5762,32700.0
2007-07-31 10:00:00,97.16,97.79,96.83,97.26,42000.0,78.7058,79.2161,78.4385,78.7868,42000.0
2007-07-31 10:05:00,97.25,98.25,97.23,98.16,28500.0,78.7787,79.5888,78.7625,79.5159,28500.0
2007-07-31 10:10:00,98.18,98.32,97.47,97.8,15200.0,79.5321,79.6455,78.9569,79.2242,15200.0
2007-07-31 10:15:00,97.67,98.28,97.67,98.06,18900.0,79.1189,79.6131,79.1189,79.4348,18900.0
2007-07-31 10:20:00,98.06,98.14,97.5,97.92,25700.0,79.4348,79.4997,78.9812,79.3214,25700.0
2007-07-31 10:25:00,97.92,97.92,97.51,97.71,12000.0,79.3214,79.3214,78.9893,79.1513,12000.0
2007-07-31 10:30:00,97.67,98.05,97.59,97.83,14100.0,79.1189,79.4267,79.0541,79.2485,14100.0
2007-07-31 10:35:00,97.83,97.94,97.55,97.58,11500.0,79.2485,79.3376,79.0217,79.046,11500.0
2007-07-31 10:40:00,97.61,97.74,97.42,97.62,12900.0,79.0703,79.1756,78.9164,79.0784,12900.0
2007-07-31 10:45:00,97.62,97.62,97.35,97.35,15300.0,79.0784,79.0784,78.8597,78.8597,15300.0
2007-07-31 10:50:00,97.35,97.37,96.66,97.0,25500.0,78.8597,78.8759,78.3008,78.5762,25500.0
2007-07-31 10:55:00,97.04,97.51,97.0,97.11,32100.0,78.6086,78.9893,78.5762,78.6653,32100.0
2007-07-31 11:00:00,97.13,97.27,97.0,97.19,12000.0,78.6815,78.7949,78.5762,78.7301,12000.0
2007-07-31 11:05:00,97.23,97.37,96.91,96.92,33100.0,78.7625,78.8759,78.5033,78.5114,33100.0
2007-07-31 11:10:00,96.93,96.97,96.86,96.94,50300.0,78.5195,78.5519,78.4628,78.5276,50300.0
2007-07-31 11:15:00,96.94,97.1,96.86,97.0,22400.0,78.5276,78.6572,78.4628,78.5762,22400.0
2007-07-31 11:20:00,97.01,97.04,96.85,96.89,16300.0,78.5843,78.6086,78.4547,78.4871,16300.0
2007-07-31 11:25:00,96.95,97.22,96.9,96.98,17200.0,78.5357,78.7544,78.4952,78.56,17200.0
2007-07-31 11:30:00,96.97,97.1,96.94,97.02,31600.0,78.5519,78.6572,78.5276,78.5924,31600.0
2007-07-31 11:35:00,97.0,97.17,96.95,97.15,23000.0,78.5762,78.7139,78.5357,78.6977,23000.0
2007-07-31 11:40:00,97.17,97.39,97.16,97.31,17400.0,78.7139,78.8921,78.7058,78.8273,17400.0
2007-07-31 11:45:00,97.31,97.33,97.16,97.22,15000.0,78.8273,78.8435,78.7058,78.7544,15000.0
2007-07-31 11:50:00,97.21,97.28,97.08,97.15,17100.0,78.7463,78.803,78.641,78.6977,17100.0
2007-07-31 11:55:00,97.13,97.27,97.13,97.15,10700.0,78.6815,78.7949,78.6815,78.6977,10700.0
2007-07-31 12:00:00,97.16,97.37,97.14,97.23,24400.0,78.7058,78.8759,78.6896,78.7625,24400.0
2007-07-31 12:05:00,97.22,97.55,97.18,97.42,19300.0,78.7544,79.0217,78.722,78.9164,19300.0
2007-07-31 12:10:00,97.43,97.43,96.95,97.07,17600.0,78.9245,78.9245,78.5357,78.6329,17600.0
2007-07-31 12:15:00,97.03,97.2,97.02,97.2,6200.0,78.6005,78.7382,78.5924,78.7382,6200.0
2007-07-31 12:20:00,97.19,97.43,97.14,97.27,21900.0,78.7301,78.9245,78.6896,78.7949,21900.0
2007-07-31 12:25:00,97.26,97.3,97.05,97.09,20200.0,78.7868,78.8192,78.6167,78.6491,20200.0
2007-07-31 12:30:00,97.1,97.3,96.95,97.15,21800.0,78.6572,78.8192,78.5357,78.6977,21800.0
2007-07-31 12:35:00,97.15,97.35,97.14,97.29,16200.0,78.6977,78.8597,78.6896,78.8111,16200.0
2007-07-31 12:40:00,97.26,97.38,97.08,97.29,41500.0,78.7868,78.884,78.641,78.8111,41500.0
2007-07-31 12:45:00,97.25,97.39,97.25,97.26,11300.0,78.7787,78.8921,78.7787,78.7868,11300.0
2007-07-31 12:50:00,97.32,97.32,97.17,97.17,21700.0,78.8354,78.8354,78.7139,78.7139,21700.0
2007-07-31 12:55:00,97.21,97.23,97.09,97.1,46800.0,78.7463,78.7625,78.6491,78.6572,46800.0
2007-07-31 13:00:00,97.07,97.32,97.07,97.29,18500.0,78.6329,78.8354,78.6329,78.8111,18500.0
2007-07-31 13:05:00,97.28,97.32,96.92,97.32,20100.0,78.803,78.8354,78.5114,78.8354,20100.0
2007-07-31 13:10:00,97.25,97.5,97.23,97.33,33400.0,78.7787,78.9812,78.7625,78.8435,33400.0
2007-07-31 13:15:00,97.47,97.68,97.35,97.58,28400.0,78.9569,79.127,78.8597,79.046,28400.0
2007-07-31 13:20:00,97.6,97.75,97.54,97.69,31400.0,79.0622,79.1837,79.0136,79.1351,31400.0
2007-07-31 13:25:00,97.69,97.75,97.5,97.55,9400.0,79.1351,79.1837,78.9812,79.0217,9400.0
2007-07-31 13:30:00,97.53,97.77,97.21,97.59,27200.0,79.0055,79.1999,78.7463,79.0541,27200.0
2007-07-31 13:35:00,97.62,97.95,97.58,97.59,8300.0,79.0784,79.3457,79.046,79.0541,8300.0
2007-07-31 13:40:00,97.58,97.7,97.17,97.17,9100.0,79.046,79.1432,78.7139,78.7139,9100.0
2007-07-31 13:45:00,97.15,97.55,97.15,97.23,13900.0,78.6977,79.0217,78.6977,78.7625,13900.0
2007-07-31 13:50:00,97.3,97.3,97.06,97.25,24300.0,78.8192,78.8192,78.6248,78.7787,24300.0
2007-07-31 13:55:00,97.25,97.36,97.18,97.26,9500.0,78.7787,78.8678,78.722,78.7868,9500.0
2007-07-31 14:00:00,97.33,97.38,97.15,97.27,6500.0,78.8435,78.884,78.6977,78.7949,6500.0
2007-07-31 14:05:00,97.28,97.39,97.09,97.1,9100.0,78.803,78.8921,78.6491,78.6572,9100.0
2007-07-31 14:10:00,97.1,97.38,97.1,97.36,14900.0,78.6572,78.884,78.6572,78.8678,14900.0
2007-07-31 14:15:00,97.39,97.49,97.14,97.49,15100.0,78.8921,78.9731,78.6896,78.9731,15100.0
2007-07-31 14:20:00,97.49,97.49,97.09,97.1,14300.0,78.9731,78.9731,78.6491,78.6572,14300.0
2007-07-31 14:25:00,97.08,97.31,97.01,97.02,23700.0,78.641,78.8273,78.5843,78.5924,23700.0
2007-07-31 14:30:00,97.0,97.05,96.88,97.04,62700.0,78.5762,78.6167,78.479,78.6086,62700.0
2007-07-31 14:35:00,97.0,97.15,96.99,97.15,45200.0,78.5762,78.6977,78.5681,78.6977,45200.0
2007-07-31 14:40:00,97.06,97.49,96.88,97.32,21400.0,78.6248,78.9731,78.479,78.8354,21400.0
2007-07-31 14:45:00,97.36,97.61,97.26,97.35,17700.0,78.8678,79.0703,78.7868,78.8597,17700.0
2007-07-31 14:50:00,97.4,97.4,96.91,97.2,20400.0,78.9002,78.9002,78.5033,78.7382,20400.0
2007-07-31 14:55:00,97.17,97.2,96.99,96.99,20500.0,78.7139,78.7382,78.5681,78.5681,20500.0
2007-07-31 15:00:00,97.02,97.26,96.97,97.15,10700.0,78.5924,78.7868,78.5519,78.6977,10700.0
2007-07-31 15:05:00,97.2,97.28,96.97,97.12,16900.0,78.7382,78.803,78.5519,78.6734,16900.0
2007-07-31 15:10:00,97.13,97.26,96.89,97.11,14000.0,78.6815,78.7868,78.4871,78.6653,14000.0
2007-07-31 15:15:00,97.13,97.14,96.77,97.11,17500.0,78.6815,78.6896,78.3899,78.6653,17500.0
2007-07-31 15:20:00,97.11,97.11,96.81,96.92,13000.0,78.6653,78.6653,78.4223,78.5114,13000.0
2007-07-31 15:25:00,96.93,97.2,96.72,96.72,31800.0,78.5195,78.7382,78.3494,78.3494,31800.0
2007-07-31 15:30:00,96.73,97.05,96.65,96.69,25300.0,78.3575,78.6167,78.2927,78.3251,25300.0
2007-07-31 15:35:00,96.67,96.86,96.5,96.54,19700.0,78.3089,78.4628,78.1711,78.2036,19700.0
2007-07-31 15:40:00,96.55,96.69,96.24,96.24,27800.0,78.2117,78.3251,77.9605,77.9605,27800.0
2007-07-31 15:45:00,96.23,96.26,95.47,95.86,35000.0,77.9524,77.9767,77.3368,77.6527,35000.0
2007-07-31 15:50:00,95.77,96.15,95.57,95.95,39500.0,77.5798,77.8876,77.4178,77.7256,39500.0
2007-07-31 15:55:00,95.95,95.99,95.67,95.75,39400.0,77.7256,77.758,77.4988,77.5636,39400.0
2007-08-01 09:30:00,95.34,95.75,95.15,95.43,23100.0,77.2315,77.5636,77.0776,77.3044,23100.0
2007-08-01 09:35:00,95.4,95.63,94.76,94.81,24200.0,77.2801,77.4664,76.7616,76.8021,24200.0
2007-08-01 09:40:00,94.77,94.77,93.5,93.56,39500.0,76.7697,76.7697,75.741,75.7896,39500.0
2007-08-01 09:45:00,93.56,93.81,92.71,93.03,39100.0,75.7896,75.9921,75.101,75.3602,39100.0
2007-08-01 09:50:00,93.07,93.35,92.51,92.99,69100.0,75.3926,75.6194,74.939,75.3278,69100.0
2007-08-01 09:55:00,93.06,93.17,92.4,92.53,45700.0,75.3845,75.4736,74.8499,74.9552,45700.0
2007-08-01 10:00:00,92.58,93.22,92.39,92.55,45000.0,74.9957,75.5141,74.8418,74.9714,45000.0
2007-08-01 10:05:00,92.6,92.85,92.1,92.32,50100.0,75.0119,75.2144,74.6069,74.7851,50100.0
2007-08-01 10:10:00,92.35,92.91,92.31,92.87,26500.0,74.8094,75.263,74.777,75.2306,26500.0
2007-08-01 10:15:00,92.87,93.15,92.55,92.7,25100.0,75.2306,75.4574,74.9714,75.0929,25100.0
2007-08-01 10:20:00,92.68,92.96,92.58,92.66,17800.0,75.0767,75.3035,74.9957,75.0605,17800.0
2007-08-01 10:25:00,92.73,92.82,92.24,92.3,25600.0,75.1172,75.1901,74.7203,74.7689,25600.0
2007-08-01 10:30:00,92.34,92.45,91.89,91.89,31300.0,74.8013,74.8904,74.4368,74.4368,31300.0
2007-08-01 10:35:00,91.94,92.23,91.8,92.13,30700.0,74.4773,74.7122,74.3638,74.6312,30700.0
2007-08-01 10:40:00,92.11,92.29,91.57,91.59,21300.0,74.615,74.7608,74.1775,74.1937,21300.0
2007-08-01 10:45:00,91.54,91.71,91.01,91.53,37100.0,74.1532,74.2909,73.7239,74.1451,37100.0
2007-08-01 10:50:00,91.57,92.16,91.33,91.52,34000.0,74.1775,74.6555,73.9831,74.137,34000.0
2007-08-01 10:55:00,91.47,91.52,90.68,90.83,39800.0,74.0965,74.137,73.4566,73.5781,39800.0
2007-08-01 11:00:00,90.83,90.85,90.34,90.68,47500.0,73.5781,73.5943,73.1812,73.4566,47500.0
2007-08-01 11:05:00,90.68,91.48,90.62,91.3,25900.0,73.4566,74.1046,73.408,73.9588,25900.0
2007-08-01 11:10:00,91.35,92.0,91.22,91.88,19800.0,73.9993,74.5259,73.894,74.4287,19800.0
2007-08-01 11:15:00,91.8,92.8,91.5,92.73,24000.0,74.3638,75.1739,74.1208,75.1172,24000.0
2007-08-01 11:20:00,92.73,92.78,92.01,92.01,22600.0,75.1172,75.1577,74.534,74.534,22600.0
2007-08-01 11:25:00,91.96,92.44,91.94,92.04,18400.0,74.4935,74.8823,74.4773,74.5583,18400.0
2007-08-01 11:30:00,92.08,92.45,91.81,92.45,15400.0,74.5907,74.8904,74.372,74.8904,15400.0
2007-08-01 11:35:00,92.5,92.67,92.4,92.47,24100.0,74.9309,75.0686,74.8499,74.9066,24100.0
2007-08-01 11:40:00,92.47,92.53,91.69,91.95,24900.0,74.9066,74.9552,74.2747,74.4854,24900.0
2007-08-01 11:45:00,92.02,92.03,91.53,91.62,23700.0,74.5421,74.5502,74.1451,74.218,23700.0
2007-08-01 11:50:00,91.62,91.78,91.41,91.78,16600.0,74.218,74.3476,74.0479,74.3476,16600.0
2007-08-01 11:55:00,91.79,92.72,91.79,92.72,12000.0,74.3557,75.1091,74.3557,75.1091,12000.0
2007-08-01 12:00:00,92.75,92.93,92.52,92.53,31900.0,75.1334,75.2792,74.9471,74.9552,31900.0
2007-08-01 12:05:00,92.52,92.85,92.28,92.79,20300.0,74.9471,75.2144,74.7527,75.1658,20300.0
2007-08-01 12:10:00,92.84,93.26,92.76,93.21,15900.0,75.2063,75.5465,75.1415,75.506,15900.0
2007-08-01 12:15:00,93.22,93.28,92.58,93.2,14700.0,75.5141,75.5627,74.9957,75.4979,14700.0
2007-08-01 12:20:00,93.21,93.21,92.75,93.01,17300.0,75.506,75.506,75.1334,75.344,17300.0
2007-08-01 12:25:00,93.0,93.65,92.96,93.65,29300.0,75.3359,75.8625,75.3035,75.8625,29300.0
2007-08-01 12:30:00,93.65,94.15,93.65,94.11,19500.0,75.8625,76.2675,75.8625,76.2351,19500.0
2007-08-01 12:35:00,94.11,94.34,94.11,94.21,23100.0,76.2351,76.4214,76.2351,76.3161,23100.0
2007-08-01 12:40:00,94.2,94.26,94.09,94.21,19200.0,76.308,76.3566,76.2189,76.3161,19200.0
2007-08-01 12:45:00,94.19,94.22,93.94,93.94,21300.0,76.2999,76.3242,76.0974,76.0974,21300.0
2007-08-01 12:50:00,93.93,93.97,93.46,93.67,21100.0,76.0893,76.1217,75.7086,75.8787,21100.0
2007-08-01 12:55:00,93.63,94.0,93.63,93.8,17800.0,75.8463,76.146,75.8463,75.984,17800.0
2007-08-01 13:00:00,93.81,93.99,93.62,93.71,26900.0,75.9921,76.1379,75.8382,75.9111,26900.0
2007-08-01 13:05:00,93.66,93.66,93.37,93.37,24900.0,75.8706,75.8706,75.6356,75.6356,24900.0
2007-08-01 13:10:00,93.4,93.56,93.4,93.41,12600.0,75.66,75.7896,75.66,75.6681,12600.0
2007-08-01 13:15:00,93.45,93.7,93.27,93.43,32700.0,75.7005,75.903,75.5546,75.6843,32700.0
2007-08-01 13:20:00,93.48,93.68,93.36,93.49,28100.0,75.7248,75.8868,75.6275,75.7329,28100.0
2007-08-01 13:25:00,93.48,93.75,93.44,93.55,24600.0,75.7248,75.9435,75.6924,75.7815,24600.0
2007-08-01 13:30:00,93.53,94.08,93.53,94.06,26300.0,75.7653,76.2108,75.7653,76.1946,26300.0
2007-08-01 13:35:00,94.07,94.08,93.8,93.87,14900.0,76.2027,76.2108,75.984,76.0407,14900.0
2007-08-01 13:40:00,93.87,94.11,93.74,93.81,18100.0,76.0407,76.2351,75.9354,75.9921,18100.0
2007-08-01 13:45:00,93.76,93.92,93.66,93.87,27100.0,75.9516,76.0812,75.8706,76.0407,27100.0
2007-08-01 13:50:00,93.81,94.04,93.7,93.98,20300.0,75.9921,76.1784,75.903,76.1298,20300.0
2007-08-01 13:55:00,94.0,94.07,93.88,93.95,21200.0,76.146,76.2027,76.0488,76.1055,21200.0
2007-08-01 14:00:00,93.95,93.96,93.67,93.93,30200.0,76.1055,76.1136,75.8787,76.0893,30200.0
2007-08-01 14:05:00,93.98,94.12,93.7,93.79,19600.0,76.1298,76.2432,75.903,75.9759,19600.0
2007-08-01 14:10:00,93.76,93.78,92.79,93.42,14600.0,75.9516,75.9678,75.1658,75.6762,14600.0
2007-08-01 14:15:00,93.45,93.78,92.44,93.5,28400.0,75.7005,75.9678,74.8823,75.741,28400.0
2007-08-01 14:20:00,93.51,93.96,93.51,93.69,28300.0,75.7491,76.1136,75.7491,75.8949,28300.0
2007-08-01 14:25:00,93.78,93.88,92.65,93.82,14700.0,75.9678,76.0488,75.0524,76.0002,14700.0
2007-08-01 14:30:00,93.76,94.03,93.71,93.95,19100.0,75.9516,76.1703,75.9111,76.1055,19100.0
2007-08-01 14:35:00,93.9,94.01,93.73,93.76,31300.0,76.065,76.1541,75.9273,75.9516,31300.0
2007-08-01 14:40:00,93.75,93.96,93.36,93.48,37800.0,75.9435,76.1136,75.6275,75.7248,37800.0
2007-08-01 14:45:00,93.49,94.01,93.46,93.9,40900.0,75.7329,76.1541,75.7086,76.065,40900.0
2007-08-01 14:50:00,93.89,94.06,93.84,94.03,29000.0,76.0569,76.1946,76.0164,76.1703,29000.0
2007-08-01 14:55:00,94.04,94.05,93.62,93.95,26200.0,76.1784,76.1865,75.8382,76.1055,26200.0
2007-08-01 15:00:00,93.9,94.11,93.76,93.84,20500.0,76.065,76.2351,75.9516,76.0164,20500.0
2007-08-01 15:05:00,93.86,94.15,93.59,93.87,27900.0,76.0326,76.2675,75.8139,76.0407,27900.0
2007-08-01 15:10:00,93.85,93.86,93.43,93.62,25300.0,76.0245,76.0326,75.6843,75.8382,25300.0
2007-08-01 15:15:00,93.63,93.68,92.95,93.32,16200.0,75.8463,75.8868,75.2954,75.5951,16200.0
2007-08-01 15:20:00,93.32,93.44,92.82,93.29,19400.0,75.5951,75.6924,75.1901,75.5708,19400.0
2007-08-01 15:25:00,93.27,93.75,93.1,93.58,28600.0,75.5546,75.9435,75.4169,75.8058,28600.0
2007-08-01 15:30:00,93.61,93.92,93.49,93.62,32900.0,75.8301,76.0812,75.7329,75.8382,32900.0
2007-08-01 15:35:00,93.61,94.23,93.52,94.23,40000.0,75.8301,76.3323,75.7572,76.3323,40000.0
2007-08-01 15:40:00,94.24,94.63,93.99,94.62,44800.0,76.3404,76.6563,76.1379,76.6482,44800.0
2007-08-01 15:45:00,94.62,95.25,94.55,95.11,78800.0,76.6482,77.1586,76.5915,77.0452,78800.0
2007-08-01 15:50:00,95.11,96.42,94.88,96.33,70500.0,77.0452,78.1063,76.8588,78.0334,70500.0
2007-08-01 15:55:00,96.34,96.89,96.14,96.54,78200.0,78.0415,78.4871,77.8795,78.2036,78200.0
2007-08-02 09:30:00,96.6,96.6,95.82,96.16,27100.0,78.2522,78.2522,77.6203,77.8957,27100.0
2007-08-02 09:35:00,96.06,96.11,94.71,95.0,48100.0,77.8147,77.8552,76.7211,76.9561,48100.0
2007-08-02 09:40:00,95.02,95.24,94.46,94.48,37800.0,76.9723,77.1505,76.5186,76.5348,37800.0
2007-08-02 09:45:00,94.51,94.7,94.34,94.67,26900.0,76.5591,76.713,76.4214,76.6887,26900.0
2007-08-02 09:50:00,94.67,94.9,94.47,94.47,30100.0,76.6887,76.875,76.5267,76.5267,30100.0
2007-08-02 09:55:00,94.56,94.67,94.34,94.65,19900.0,76.5996,76.6887,76.4214,76.6725,19900.0
2007-08-02 10:00:00,94.53,94.54,93.95,94.09,39400.0,76.5753,76.5834,76.1055,76.2189,39400.0
2007-08-02 10:05:00,94.08,94.33,93.85,94.02,17100.0,76.2108,76.4133,76.0245,76.1622,17100.0
2007-08-02 10:10:00,94.04,94.25,93.82,94.13,14600.0,76.1784,76.3485,76.0002,76.2513,14600.0
2007-08-02 10:15:00,94.3,94.5,94.13,94.19,19400.0,76.389,76.551,76.2513,76.2999,19400.0
2007-08-02 10:20:00,94.15,94.45,94.05,94.37,17800.0,76.2675,76.5105,76.1865,76.4457,17800.0
2007-08-02 10:25:00,94.39,94.46,94.23,94.28,14200.0,76.4619,76.5186,76.3323,76.3728,14200.0
2007-08-02 10:30:00,94.21,94.65,94.21,94.57,18200.0,76.3161,76.6725,76.3161,76.6077,18200.0
2007-08-02 10:35:00,94.57,94.7,94.53,94.57,12100.0,76.6077,76.713,76.5753,76.6077,12100.0
2007-08-02 10:40:00,94.58,94.61,94.35,94.43,17300.0,76.6158,76.6401,76.4295,76.4943,17300.0
2007-08-02 10:45:00,94.4,94.49,94.23,94.38,4800.0,76.47,76.5429,76.3323,76.4538,4800.0
2007-08-02 10:50:00,94.38,94.43,94.21,94.25,17800.0,76.4538,76.4943,76.3161,76.3485,17800.0
2007-08-02 10:55:00,94.2,94.29,94.04,94.04,11400.0,76.308,76.3809,76.1784,76.1784,11400.0
2007-08-02 11:00:00,93.98,93.98,93.51,93.55,12800.0,76.1298,76.1298,75.7491,75.7815,12800.0
2007-08-02 11:05:00,93.58,93.63,93.07,93.09,21900.0,75.8058,75.8463,75.3926,75.4088,21900.0
2007-08-02 11:10:00,93.0,93.05,92.59,92.62,44300.0,75.3359,75.3764,75.0038,75.0281,44300.0
2007-08-02 11:15:00,92.64,93.11,92.61,92.92,16300.0,75.0443,75.425,75.02,75.2711,16300.0
2007-08-02 11:20:00,92.94,93.3,92.9,93.26,33800.0,75.2873,75.5789,75.2549,75.5465,33800.0
2007-08-02 11:25:00,93.26,93.6,93.24,93.46,27700.0,75.5465,75.822,75.5303,75.7086,27700.0
2007-08-02 11:30:00,93.48,93.63,93.39,93.44,30400.0,75.7248,75.8463,75.6519,75.6924,30400.0
2007-08-02 11:35:00,93.42,93.5,93.3,93.43,7900.0,75.6762,75.741,75.5789,75.6843,7900.0
2007-08-02 11:40:00,93.43,93.58,93.4,93.55,18800.0,75.6843,75.8058,75.66,75.7815,18800.0
2007-08-02 11:45:00,93.54,93.8,93.53,93.8,29600.0,75.7734,75.984,75.7653,75.984,29600.0
2007-08-02 11:50:00,93.8,94.26,93.8,94.2,23300.0,75.984,76.3566,75.984,76.308,23300.0
2007-08-02 11:55:00,94.18,94.3,94.09,94.2,44100.0,76.2918,76.389,76.2189,76.308,44100.0
2007-08-02 12:00:00,94.2,94.52,94.2,94.25,30400.0,76.308,76.5672,76.308,76.3485,30400.0
2007-08-02 12:05:00,94.22,94.75,94.22,94.75,21600.0,76.3242,76.7535,76.3242,76.7535,21600.0
2007-08-02 12:10:00,94.75,95.15,94.69,95.15,26400.0,76.7535,77.0776,76.7049,77.0776,26400.0
2007-08-02 12:15:00,95.08,95.35,94.91,95.24,43600.0,77.0209,77.2396,76.8831,77.1505,43600.0
2007-08-02 12:20:00,95.3,96.45,95.27,96.45,55100.0,77.1991,78.1306,77.1748,78.1306,55100.0
2007-08-02 12:25:00,96.33,96.46,95.38,95.47,30700.0,78.0334,78.1387,77.2639,77.3368,30700.0
2007-08-02 12:30:00,95.47,95.51,95.25,95.27,18100.0,77.3368,77.3692,77.1586,77.1748,18100.0
2007-08-02 12:35:00,95.28,95.43,95.24,95.35,14300.0,77.1829,77.3044,77.1505,77.2396,14300.0
2007-08-02 12:40:00,95.38,95.55,95.23,95.23,15200.0,77.2639,77.4016,77.1424,77.1424,15200.0
2007-08-02 12:45:00,95.23,95.52,95.08,95.44,13500.0,77.1424,77.3773,77.0209,77.3125,13500.0
2007-08-02 12:50:00,95.42,95.53,95.38,95.46,13900.0,77.2963,77.3854,77.2639,77.3287,13900.0
2007-08-02 12:55:00,95.46,95.99,95.46,95.88,25500.0,77.3287,77.758,77.3287,77.6689,25500.0
2007-08-02 13:00:00,95.88,96.0,95.75,96.0,44600.0,77.6689,77.7661,77.5636,77.7661,44600.0
2007-08-02 13:05:00,95.98,96.76,95.97,96.53,83100.0,77.7499,78.3818,77.7418,78.1955,83100.0
2007-08-02 13:10:00,96.53,96.67,96.18,96.58,20000.0,78.1955,78.3089,77.9119,78.236,20000.0
2007-08-02 13:15:00,96.58,96.59,96.01,96.12,40300.0,78.236,78.2441,77.7742,77.8633,40300.0
2007-08-02 13:20:00,96.05,96.25,95.95,96.1,34300.0,77.8066,77.9686,77.7256,77.8471,34300.0
2007-08-02 13:25:00,96.04,96.08,95.9,95.95,21000.0,77.7985,77.8309,77.6851,77.7256,21000.0
2007-08-02 13:30:00,96.01,96.17,95.93,96.0,37200.0,77.7742,77.9038,77.7094,77.7661,37200.0
2007-08-02 13:35:00,96.02,96.41,96.02,96.05,20200.0,77.7823,78.0982,77.7823,77.8066,20200.0
2007-08-02 13:40:00,96.05,96.62,96.05,96.57,11000.0,77.8066,78.2684,77.8066,78.2279,11000.0
2007-08-02 13:45:00,96.61,96.65,96.02,96.02,9200.0,78.2603,78.2927,77.7823,77.7823,9200.0
2007-08-02 13:50:00,96.05,96.43,95.99,96.34,29900.0,77.8066,78.1144,77.758,78.0415,29900.0
2007-08-02 13:55:00,96.36,96.66,96.27,96.48,16200.0,78.0577,78.3008,77.9848,78.1549,16200.0
2007-08-02 14:00:00,96.47,96.57,96.39,96.57,11600.0,78.1468,78.2279,78.082,78.2279,11600.0
2007-08-02 14:05:00,96.55,96.59,96.26,96.26,13900.0,78.2117,78.2441,77.9767,77.9767,13900.0
2007-08-02 14:10:00,96.3,96.35,96.18,96.35,16700.0,78.0091,78.0496,77.9119,78.0496,16700.0
2007-08-02 14:15:00,96.36,96.36,96.19,96.3,19600.0,78.0577,78.0577,77.92,78.0091,19600.0
2007-08-02 14:20:00,96.27,96.4,96.27,96.32,9600.0,77.9848,78.0901,77.9848,78.0253,9600.0
2007-08-02 14:25:00,96.32,96.36,96.17,96.36,20200.0,78.0253,78.0577,77.9038,78.0577,20200.0
2007-08-02 14:30:00,96.36,96.62,96.36,96.41,25100.0,78.0577,78.2684,78.0577,78.0982,25100.0
2007-08-02 14:35:00,96.38,96.42,96.09,96.12,26000.0,78.0739,78.1063,77.839,77.8633,26000.0
2007-08-02 14:40:00,96.12,96.33,96.03,96.19,21300.0,77.8633,78.0334,77.7904,77.92,21300.0
2007-08-02 14:45:00,96.2,96.38,96.07,96.32,19100.0,77.9281,78.0739,77.8228,78.0253,19100.0
2007-08-02 14:50:00,96.35,96.43,96.23,96.23,9900.0,78.0496,78.1144,77.9524,77.9524,9900.0
2007-08-02 14:55:00,96.23,96.47,96.06,96.39,16000.0,77.9524,78.1468,77.8147,78.082,16000.0
2007-08-02 15:00:00,96.39,96.61,96.18,96.51,30700.0,78.082,78.2603,77.9119,78.1792,30700.0
2007-08-02 15:05:00,96.53,96.7,96.34,96.68,24200.0,78.1955,78.3332,78.0415,78.317,24200.0
2007-08-02 15:10:00,96.7,96.75,96.6,96.64,26300.0,78.3332,78.3737,78.2522,78.2846,26300.0
2007-08-02 15:15:00,96.65,96.82,96.56,96.66,22700.0,78.2927,78.4304,78.2198,78.3008,22700.0
2007-08-02 15:20:00,96.75,96.89,96.66,96.8,32600.0,78.3737,78.4871,78.3008,78.4142,32600.0
2007-08-02 15:25:00,96.8,97.31,96.72,97.27,42100.0,78.4142,78.8273,78.3494,78.7949,42100.0
2007-08-02 15:30:00,97.16,97.5,97.07,97.26,54400.0,78.7058,78.9812,78.6329,78.7868,54400.0
2007-08-02 15:35:00,97.26,97.37,97.09,97.28,33700.0,78.7868,78.8759,78.6491,78.803,33700.0
2007-08-02 15:40:00,97.3,97.33,97.01,97.03,43400.0,78.8192,78.8435,78.5843,78.6005,43400.0
2007-08-02 15:45:00,97.02,97.06,96.79,96.99,39000.0,78.5924,78.6248,78.4061,78.5681,39000.0
2007-08-02 15:50:00,96.94,97.08,96.68,96.9,52100.0,78.5276,78.641,78.317,78.4952,52100.0
2007-08-02 15:55:00,96.84,97.0,96.77,96.78,49800.0,78.4466,78.5762,78.3899,78.398,49800.0
2007-08-03 09:30:00,96.44,96.87,96.06,96.78,26900.0,78.1225,78.4709,77.8147,78.398,26900.0
2007-08-03 09:35:00,96.71,97.57,96.58,97.57,19000.0,78.3413,79.0379,78.236,79.0379,19000.0
2007-08-03 09:40:00,97.59,97.61,97.05,97.05,8000.0,79.0541,79.0703,78.6167,78.6167,8000.0
2007-08-03 09:45:00,97.1,97.31,96.64,96.64,23500.0,78.6572,78.8273,78.2846,78.2846,23500.0
2007-08-03 09:50:00,96.74,96.83,96.11,96.25,32000.0,78.3656,78.4385,77.8552,77.9686,32000.0
2007-08-03 09:55:00,96.26,96.41,95.95,96.28,31600.0,77.9767,78.0982,77.7256,77.9929,31600.0
2007-08-03 10:00:00,96.3,96.61,96.11,96.5,45300.0,78.0091,78.2603,77.8552,78.1711,45300.0
2007-08-03 10:05:00,96.43,96.48,96.16,96.3,22200.0,78.1144,78.1549,77.8957,78.0091,22200.0
2007-08-03 10:10:00,96.3,96.7,96.29,96.65,16300.0,78.0091,78.3332,78.001,78.2927,16300.0
2007-08-03 10:15:00,96.67,96.67,96.21,96.41,23900.0,78.3089,78.3089,77.9362,78.0982,23900.0
2007-08-03 10:20:00,96.43,96.75,96.3,96.75,8800.0,78.1144,78.3737,78.0091,78.3737,8800.0
2007-08-03 10:25:00,96.7,96.73,96.44,96.47,8300.0,78.3332,78.3575,78.1225,78.1468,8300.0
2007-08-03 10:30:00,96.43,96.49,96.25,96.32,21700.0,78.1144,78.163,77.9686,78.0253,21700.0
2007-08-03 10:35:00,96.32,96.48,96.26,96.33,14600.0,78.0253,78.1549,77.9767,78.0334,14600.0
2007-08-03 10:40:00,96.33,96.45,96.2,96.28,11800.0,78.0334,78.1306,77.9281,77.9929,11800.0
2007-08-03 10:45:00,96.2,96.38,96.2,96.38,9100.0,77.9281,78.0739,77.9281,78.0739,9100.0
2007-08-03 10:50:00,96.37,96.8,96.37,96.67,12000.0,78.0658,78.4142,78.0658,78.3089,12000.0
2007-08-03 10:55:00,96.65,96.75,96.47,96.64,8800.0,78.2927,78.3737,78.1468,78.2846,8800.0
2007-08-03 11:00:00,96.67,97.13,96.65,96.97,10400.0,78.3089,78.6815,78.2927,78.5519,10400.0
2007-08-03 11:05:00,96.97,97.01,96.33,96.33,8200.0,78.5519,78.5843,78.0334,78.0334,8200.0
2007-08-03 11:10:00,96.33,96.54,96.12,96.38,14600.0,78.0334,78.2036,77.8633,78.0739,14600.0
2007-08-03 11:15:00,96.35,96.35,96.21,96.23,5900.0,78.0496,78.0496,77.9362,77.9524,5900.0
2007-08-03 11:20:00,96.28,96.3,96.17,96.17,11200.0,77.9929,78.0091,77.9038,77.9038,11200.0
2007-08-03 11:25:00,96.23,96.49,96.19,96.42,10600.0,77.9524,78.163,77.92,78.1063,10600.0
2007-08-03 11:30:00,96.43,96.47,96.26,96.45,53500.0,78.1144,78.1468,77.9767,78.1306,53500.0
2007-08-03 11:35:00,96.43,96.45,96.29,96.44,9100.0,78.1144,78.1306,78.001,78.1225,9100.0
2007-08-03 11:40:00,96.43,96.61,96.43,96.52,7500.0,78.1144,78.2603,78.1144,78.1874,7500.0
2007-08-03 11:45:00,96.55,96.98,96.55,96.86,12000.0,78.2117,78.56,78.2117,78.4628,12000.0
2007-08-03 11:50:00,96.84,96.93,96.75,96.83,10400.0,78.4466,78.5195,78.3737,78.4385,10400.0
2007-08-03 11:55:00,96.82,96.99,96.74,96.74,8000.0,78.4304,78.5681,78.3656,78.3656,8000.0
2007-08-03 12:00:00,96.74,97.03,96.74,96.88,16400.0,78.3656,78.6005,78.3656,78.479,16400.0
2007-08-03 12:05:00,96.88,96.88,96.66,96.79,7900.0,78.479,78.479,78.3008,78.4061,7900.0
2007-08-03 12:10:00,96.79,96.99,96.79,96.91,12700.0,78.4061,78.5681,78.4061,78.5033,12700.0
2007-08-03 12:15:00,96.9,97.06,96.84,96.97,9600.0,78.4952,78.6248,78.4466,78.5519,9600.0
2007-08-03 12:20:00,96.93,96.97,96.84,96.88,10100.0,78.5195,78.5519,78.4466,78.479,10100.0
2007-08-03 12:25:00,96.85,96.87,96.55,96.62,9500.0,78.4547,78.4709,78.2117,78.2684,9500.0
2007-08-03 12:30:00,96.61,96.7,96.46,96.46,17200.0,78.2603,78.3332,78.1387,78.1387,17200.0
2007-08-03 12:35:00,96.5,96.6,96.38,96.6,17200.0,78.1711,78.2522,78.0739,78.2522,17200.0
2007-08-03 12:40:00,96.6,96.6,96.41,96.52,5900.0,78.2522,78.2522,78.0982,78.1874,5900.0
2007-08-03 12:45:00,96.47,96.48,96.32,96.37,16400.0,78.1468,78.1549,78.0253,78.0658,16400.0
2007-08-03 12:50:00,96.35,96.43,96.22,96.22,13400.0,78.0496,78.1144,77.9443,77.9443,13400.0
2007-08-03 12:55:00,96.18,96.21,95.95,95.95,10800.0,77.9119,77.9362,77.7256,77.7256,10800.0
2007-08-03 13:00:00,95.98,96.02,95.93,95.97,13300.0,77.7499,77.7823,77.7094,77.7418,13300.0
2007-08-03 13:05:00,95.94,96.22,95.92,96.22,42500.0,77.7175,77.9443,77.7013,77.9443,42500.0
2007-08-03 13:10:00,96.21,96.23,96.12,96.14,9000.0,77.9362,77.9524,77.8633,77.8795,9000.0
2007-08-03 13:15:00,96.14,96.24,96.1,96.13,9300.0,77.8795,77.9605,77.8471,77.8714,9300.0
2007-08-03 13:20:00,96.16,96.27,96.11,96.17,12200.0,77.8957,77.9848,77.8552,77.9038,12200.0
2007-08-03 13:25:00,96.2,96.48,96.2,96.25,11500.0,77.9281,78.1549,77.9281,77.9686,11500.0
2007-08-03 13:30:00,96.21,96.36,96.19,96.35,12500.0,77.9362,78.0577,77.92,78.0496,12500.0
2007-08-03 13:35:00,96.38,96.39,95.96,96.06,20600.0,78.0739,78.082,77.7337,77.8147,20600.0
2007-08-03 13:40:00,96.06,96.1,95.95,96.1,8800.0,77.8147,77.8471,77.7256,77.8471,8800.0
2007-08-03 13:45:00,96.1,96.1,95.96,96.01,3100.0,77.8471,77.8471,77.7337,77.7742,3100.0
2007-08-03 13:50:00,96.01,96.05,96.01,96.05,2400.0,77.7742,77.8066,77.7742,77.8066,2400.0
2007-08-03 13:55:00,96.02,96.29,96.0,96.15,16500.0,77.7823,78.001,77.7661,77.8876,16500.0
2007-08-03 14:00:00,96.15,96.37,96.15,96.26,15200.0,77.8876,78.0658,77.8876,77.9767,15200.0
2007-08-03 14:05:00,96.29,96.29,96.17,96.24,12900.0,78.001,78.001,77.9038,77.9605,12900.0
2007-08-03 14:10:00,96.24,96.28,95.95,96.03,13400.0,77.9605,77.9929,77.7256,77.7904,13400.0
2007-08-03 14:15:00,96.04,96.04,95.92,95.95,28100.0,77.7985,77.7985,77.7013,77.7256,28100.0
2007-08-03 14:20:00,95.96,96.04,95.6,95.6,24800.0,77.7337,77.7985,77.4421,77.4421,24800.0
2007-08-03 14:25:00,95.55,95.55,95.0,95.15,24000.0,77.4016,77.4016,76.9561,77.0776,24000.0
2007-08-03 14:30:00,95.15,95.15,94.91,94.93,34700.0,77.0776,77.0776,76.8831,76.8993,34700.0
2007-08-03 14:35:00,94.99,95.26,94.79,94.79,9800.0,76.948,77.1667,76.7859,76.7859,9800.0
2007-08-03 14:40:00,94.83,95.6,94.83,95.01,14400.0,76.8183,77.4421,76.8183,76.9642,14400.0
2007-08-03 14:45:00,95.01,95.02,94.78,94.85,12800.0,76.9642,76.9723,76.7778,76.8345,12800.0
2007-08-03 14:50:00,94.86,95.09,94.63,94.63,19900.0,76.8426,77.029,76.6563,76.6563,19900.0
2007-08-03 14:55:00,94.66,94.96,94.53,94.74,6700.0,76.6806,76.9237,76.5753,76.7454,6700.0
2007-08-03 15:00:00,94.8,94.86,94.47,94.77,19500.0,76.794,76.8426,76.5267,76.7697,19500.0
2007-08-03 15:05:00,94.79,94.9,94.63,94.63,13500.0,76.7859,76.875,76.6563,76.6563,13500.0
2007-08-03 15:10:00,94.63,95.05,94.59,94.64,16900.0,76.6563,76.9966,76.6239,76.6644,16900.0
2007-08-03 15:15:00,94.65,94.72,94.39,94.57,10400.0,76.6725,76.7292,76.4619,76.6077,10400.0
2007-08-03 15:20:00,94.56,94.59,94.19,94.43,17200.0,76.5996,76.6239,76.2999,76.4943,17200.0
2007-08-03 15:25:00,94.44,94.6,93.8,93.8,26900.0,76.5024,76.632,75.984,75.984,26900.0
2007-08-03 15:30:00,93.81,94.24,93.8,94.22,21600.0,75.9921,76.3404,75.984,76.3242,21600.0
2007-08-03 15:35:00,94.24,94.28,93.89,94.07,26600.0,76.3404,76.3728,76.0569,76.2027,26600.0
2007-08-03 15:40:00,94.07,94.41,94.01,94.27,41200.0,76.2027,76.4781,76.1541,76.3647,41200.0
2007-08-03 15:45:00,94.27,94.33,93.9,93.94,20100.0,76.3647,76.4133,76.065,76.0974,20100.0
2007-08-03 15:50:00,94.01,94.26,93.87,94.02,19500.0,76.1541,76.3566,76.0407,76.1622,19500.0
2007-08-03 15:55:00,94.02,94.33,93.67,93.77,33600.0,76.1622,76.4133,75.8787,75.9597,33600.0
2007-08-06 09:30:00,94.5,94.5,93.8,93.81,19800.0,76.551,76.551,75.984,75.9921,19800.0
2007-08-06 09:35:00,93.97,94.06,93.8,93.92,5500.0,76.1217,76.1946,75.984,76.0812,5500.0
2007-08-06 09:40:00,93.99,93.99,93.36,93.54,24100.0,76.1379,76.1379,75.6275,75.7734,24100.0
2007-08-06 09:45:00,93.48,93.66,92.81,92.97,29500.0,75.7248,75.8706,75.182,75.3116,29500.0
2007-08-06 09:50:00,92.86,93.03,92.53,92.94,17600.0,75.2225,75.3602,74.9552,75.2873,17600.0
2007-08-06 09:55:00,92.97,93.18,92.58,93.05,19100.0,75.3116,75.4817,74.9957,75.3764,19100.0
2007-08-06 10:00:00,93.06,93.1,92.8,92.94,17600.0,75.3845,75.4169,75.1739,75.2873,17600.0
2007-08-06 10:05:00,92.96,93.12,92.47,92.66,38400.0,75.3035,75.4331,74.9066,75.0605,38400.0
2007-08-06 10:10:00,92.67,92.67,92.0,92.42,17500.0,75.0686,75.0686,74.5259,74.8661,17500.0
2007-08-06 10:15:00,92.42,92.73,91.94,92.0,20200.0,74.8661,75.1172,74.4773,74.5259,20200.0
2007-08-06 10:20:00,92.05,92.35,91.8,92.01,57200.0,74.5664,74.8094,74.3638,74.534,57200.0
2007-08-06 10:25:00,92.03,92.14,91.92,91.95,20000.0,74.5502,74.6393,74.4611,74.4854,20000.0
2007-08-06 10:30:00,91.92,92.06,91.53,91.97,34400.0,74.4611,74.5745,74.1451,74.5016,34400.0
2007-08-06 10:35:00,91.87,92.21,91.8,91.94,29500.0,74.4206,74.696,74.3638,74.4773,29500.0
2007-08-06 10:40:00,91.94,91.94,91.5,91.82,23200.0,74.4773,74.4773,74.1208,74.3801,23200.0
2007-08-06 10:45:00,91.81,91.92,91.52,91.78,32500.0,74.372,74.4611,74.137,74.3476,32500.0
2007-08-06 10:50:00,91.73,91.85,91.49,91.56,23000.0,74.3071,74.4044,74.1127,74.1694,23000.0
2007-08-06 10:55:00,91.55,91.86,91.42,91.84,39900.0,74.1613,74.4125,74.056,74.3963,39900.0
2007-08-06 11:00:00,91.79,91.9,91.71,91.75,16400.0,74.3557,74.4449,74.2909,74.3233,16400.0
2007-08-06 11:05:00,91.75,91.97,91.75,91.9,35700.0,74.3233,74.5016,74.3233,74.4449,35700.0
2007-08-06 11:10:00,91.88,91.92,91.5,91.82,37800.0,74.4287,74.4611,74.1208,74.3801,37800.0
2007-08-06 11:15:00,91.82,92.1,91.74,91.96,31600.0,74.3801,74.6069,74.3152,74.4935,31600.0
2007-08-06 11:20:00,92.0,92.61,91.96,92.39,45200.0,74.5259,75.02,74.4935,74.8418,45200.0
2007-08-06 11:25:00,92.31,92.52,92.17,92.44,37200.0,74.777,74.9471,74.6636,74.8823,37200.0
2007-08-06 11:30:00,92.49,92.75,92.29,92.64,29200.0,74.9228,75.1334,74.7608,75.0443,29200.0
2007-08-06 11:35:00,92.69,92.73,92.43,92.54,29500.0,75.0848,75.1172,74.8742,74.9633,29500.0
2007-08-06 11:40:00,92.58,92.58,92.05,92.32,39100.0,74.9957,74.9957,74.5664,74.7851,39100.0
2007-08-06 11:45:00,92.3,93.1,92.29,93.1,29900.0,74.7689,75.4169,74.7608,75.4169,29900.0
2007-08-06 11:50:00,93.1,93.12,92.9,92.9,22500.0,75.4169,75.4331,75.2549,75.2549,22500.0
2007-08-06 11:55:00,92.91,92.95,92.81,92.86,16300.0,75.263,75.2954,75.182,75.2225,16300.0
2007-08-06 12:00:00,92.86,92.94,92.39,92.84,21000.0,75.2225,75.2873,74.8418,75.2063,21000.0
2007-08-06 12:05:00,92.87,93.19,92.83,92.96,19800.0,75.2306,75.4898,75.1982,75.3035,19800.0
2007-08-06 12:10:00,92.96,93.11,92.95,93.08,6400.0,75.3035,75.425,75.2954,75.4007,6400.0
2007-08-06 12:15:00,93.12,93.2,92.92,92.95,8400.0,75.4331,75.4979,75.2711,75.2954,8400.0
2007-08-06 12:20:00,92.94,93.14,92.94,93.14,5200.0,75.2873,75.4493,75.2873,75.4493,5200.0
2007-08-06 12:25:00,93.1,93.53,93.1,93.49,7700.0,75.4169,75.7653,75.4169,75.7329,7700.0
2007-08-06 12:30:00,93.49,93.83,93.45,93.63,17600.0,75.7329,76.0083,75.7005,75.8463,17600.0
2007-08-06 12:35:00,93.64,94.38,93.61,94.3,17300.0,75.8544,76.4538,75.8301,76.389,17300.0
2007-08-06 12:40:00,94.37,94.37,94.19,94.25,8800.0,76.4457,76.4457,76.2999,76.3485,8800.0
2007-08-06 12:45:00,94.26,94.48,94.24,94.41,13000.0,76.3566,76.5348,76.3404,76.4781,13000.0
2007-08-06 12:50:00,94.41,94.6,94.37,94.52,11600.0,76.4781,76.632,76.4457,76.5672,11600.0
2007-08-06 12:55:00,94.47,94.56,94.3,94.3,3100.0,76.5267,76.5996,76.389,76.389,3100.0
2007-08-06 13:00:00,94.3,94.4,94.21,94.29,17700.0,76.389,76.47,76.3161,76.3809,17700.0
2007-08-06 13:05:00,94.31,94.31,94.02,94.06,19600.0,76.3971,76.3971,76.1622,76.1946,19600.0
2007-08-06 13:10:00,94.06,94.23,93.93,94.23,24100.0,76.1946,76.3323,76.0893,76.3323,24100.0
2007-08-06 13:15:00,94.15,94.2,94.03,94.2,4600.0,76.2675,76.308,76.1703,76.308,4600.0
2007-08-06 13:20:00,94.21,94.32,94.07,94.26,9100.0,76.3161,76.4052,76.2027,76.3566,9100.0
2007-08-06 13:25:00,94.29,94.3,94.08,94.21,9600.0,76.3809,76.389,76.2108,76.3161,9600.0
2007-08-06 13:30:00,94.15,94.15,94.01,94.08,5600.0,76.2675,76.2675,76.1541,76.2108,5600.0
2007-08-06 13:35:00,94.01,94.03,93.82,93.88,9200.0,76.1541,76.1703,76.0002,76.0488,9200.0
2007-08-06 13:40:00,93.89,93.93,93.53,93.53,11000.0,76.0569,76.0893,75.7653,75.7653,11000.0
2007-08-06 13:45:00,93.49,93.62,93.46,93.5,9800.0,75.7329,75.8382,75.7086,75.741,9800.0
2007-08-06 13:50:00,93.46,93.55,93.38,93.47,17500.0,75.7086,75.7815,75.6438,75.7167,17500.0
2007-08-06 13:55:00,93.52,93.59,93.46,93.46,19800.0,75.7572,75.8139,75.7086,75.7086,19800.0
2007-08-06 14:00:00,93.4,93.42,93.27,93.36,5700.0,75.66,75.6762,75.5546,75.6275,5700.0
2007-08-06 14:05:00,93.38,93.94,93.35,93.94,7500.0,75.6438,76.0974,75.6194,76.0974,7500.0
2007-08-06 14:10:00,93.9,93.92,93.59,93.76,6300.0,76.065,76.0812,75.8139,75.9516,6300.0
2007-08-06 14:15:00,93.76,94.17,93.66,94.17,14300.0,75.9516,76.2837,75.8706,76.2837,14300.0
2007-08-06 14:20:00,94.17,94.2,93.82,93.92,16400.0,76.2837,76.308,76.0002,76.0812,16400.0
2007-08-06 14:25:00,93.86,93.94,93.57,93.61,16300.0,76.0326,76.0974,75.7977,75.8301,16300.0
2007-08-06 14:30:00,93.63,93.9,93.63,93.76,8600.0,75.8463,76.065,75.8463,75.9516,8600.0
2007-08-06 14:35:00,93.74,94.34,93.73,94.34,13400.0,75.9354,76.4214,75.9273,76.4214,13400.0
2007-08-06 14:40:00,94.35,94.72,94.35,94.63,12800.0,76.4295,76.7292,76.4295,76.6563,12800.0
2007-08-06 14:45:00,94.63,94.79,94.63,94.69,11300.0,76.6563,76.7859,76.6563,76.7049,11300.0
2007-08-06 14:50:00,94.66,94.76,94.64,94.7,7900.0,76.6806,76.7616,76.6644,76.713,7900.0
2007-08-06 14:55:00,94.7,94.74,94.35,94.44,9300.0,76.713,76.7454,76.4295,76.5024,9300.0
2007-08-06 15:00:00,94.44,94.73,94.39,94.64,6800.0,76.5024,76.7373,76.4619,76.6644,6800.0
2007-08-06 15:05:00,94.63,94.98,94.53,94.83,16400.0,76.6563,76.9399,76.5753,76.8183,16400.0
2007-08-06 15:10:00,94.83,95.15,94.83,95.14,12300.0,76.8183,77.0776,76.8183,77.0695,12300.0
2007-08-06 15:15:00,95.05,95.29,95.05,95.21,10400.0,76.9966,77.191,76.9966,77.1262,10400.0
2007-08-06 15:20:00,95.21,95.27,94.96,95.27,13700.0,77.1262,77.1748,76.9237,77.1748,13700.0
2007-08-06 15:25:00,95.3,95.3,94.95,95.28,10700.0,77.1991,77.1991,76.9156,77.1829,10700.0
2007-08-06 15:30:00,95.27,95.53,94.92,94.93,33400.0,77.1748,77.3854,76.8912,76.8993,33400.0
2007-08-06 15:35:00,94.96,95.22,94.88,95.06,17000.0,76.9237,77.1343,76.8588,77.0047,17000.0
2007-08-06 15:40:00,95.08,95.28,95.05,95.05,24600.0,77.0209,77.1829,76.9966,76.9966,24600.0
2007-08-06 15:45:00,95.06,95.42,95.04,95.33,25500.0,77.0047,77.2963,76.9885,77.2234,25500.0
2007-08-06 15:50:00,95.31,95.5,95.29,95.42,15000.0,77.2072,77.3611,77.191,77.2963,15000.0
2007-08-06 15:55:00,95.46,95.78,95.41,95.64,34200.0,77.3287,77.5879,77.2882,77.4745,34200.0
2007-08-07 09:30:00,95.1,95.29,92.84,93.01,50200.0,77.0371,77.191,75.2063,75.344,50200.0
2007-08-07 09:35:00,93.17,93.86,93.12,93.38,21800.0,75.4736,76.0326,75.4331,75.6438,21800.0
2007-08-07 09:40:00,93.36,93.5,93.22,93.44,17100.0,75.6275,75.741,75.5141,75.6924,17100.0
2007-08-07 09:45:00,93.46,94.6,93.46,94.45,32000.0,75.7086,76.632,75.7086,76.5105,32000.0
2007-08-07 09:50:00,94.45,95.13,94.32,94.61,37900.0,76.5105,77.0614,76.4052,76.6401,37900.0
2007-08-07 09:55:00,94.61,94.83,94.06,94.25,23500.0,76.6401,76.8183,76.1946,76.3485,23500.0
2007-08-07 10:00:00,94.27,94.33,93.69,93.83,25500.0,76.3647,76.4133,75.8949,76.0083,25500.0
2007-08-07 10:05:00,93.72,94.4,93.72,94.34,25200.0,75.9192,76.47,75.9192,76.4214,25200.0
2007-08-07 10:10:00,94.26,94.32,93.8,94.27,17400.0,76.3566,76.4052,75.984,76.3647,17400.0
2007-08-07 10:15:00,94.29,94.42,93.9,94.01,20000.0,76.3809,76.4862,76.065,76.1541,20000.0
2007-08-07 10:20:00,94.09,94.52,94.09,94.42,47700.0,76.2189,76.5672,76.2189,76.4862,47700.0
2007-08-07 10:25:00,94.4,95.2,94.33,94.86,68600.0,76.47,77.1181,76.4133,76.8426,68600.0
2007-08-07 10:30:00,94.86,94.91,94.43,94.52,29200.0,76.8426,76.8831,76.4943,76.5672,29200.0
2007-08-07 10:35:00,94.59,94.61,93.73,93.77,38600.0,76.6239,76.6401,75.9273,75.9597,38600.0
2007-08-07 10:40:00,93.73,94.34,93.53,93.75,35400.0,75.9273,76.4214,75.7653,75.9435,35400.0
2007-08-07 10:45:00,93.74,94.6,93.69,94.52,21200.0,75.9354,76.632,75.8949,76.5672,21200.0
2007-08-07 10:50:00,94.52,94.65,94.35,94.46,18600.0,76.5672,76.6725,76.4295,76.5186,18600.0
2007-08-07 10:55:00,94.46,94.64,94.15,94.27,30800.0,76.5186,76.6644,76.2675,76.3647,30800.0
2007-08-07 11:00:00,94.16,94.45,94.16,94.44,9500.0,76.2756,76.5105,76.2756,76.5024,9500.0
2007-08-07 11:05:00,94.46,94.64,94.31,94.47,25000.0,76.5186,76.6644,76.3971,76.5267,25000.0
2007-08-07 11:10:00,94.54,94.59,94.27,94.49,15500.0,76.5834,76.6239,76.3647,76.5429,15500.0
2007-08-07 11:15:00,94.38,94.46,94.07,94.46,11300.0,76.4538,76.5186,76.2027,76.5186,11300.0
2007-08-07 11:20:00,94.4,94.47,93.94,94.11,54400.0,76.47,76.5267,76.0974,76.2351,54400.0
2007-08-07 11:25:00,94.09,94.52,94.0,94.51,24400.0,76.2189,76.5672,76.146,76.5591,24400.0
2007-08-07 11:30:00,94.51,94.9,94.51,94.81,12600.0,76.5591,76.875,76.5591,76.8021,12600.0
2007-08-07 11:35:00,94.78,94.81,94.41,94.71,40400.0,76.7778,76.8021,76.4781,76.7211,40400.0
2007-08-07 11:40:00,94.74,95.29,94.69,95.13,15200.0,76.7454,77.191,76.7049,77.0614,15200.0
2007-08-07 11:45:00,95.13,95.48,95.04,95.4,10700.0,77.0614,77.3449,76.9885,77.2801,10700.0
2007-08-07 11:50:00,95.4,95.83,95.4,95.71,11400.0,77.2801,77.6284,77.2801,77.5312,11400.0
2007-08-07 11:55:00,95.77,96.0,95.61,95.61,15500.0,77.5798,77.7661,77.4502,77.4502,15500.0
2007-08-07 12:00:00,95.67,95.95,95.64,95.88,11500.0,77.4988,77.7256,77.4745,77.6689,11500.0
2007-08-07 12:05:00,95.89,96.42,95.88,96.3,15400.0,77.677,78.1063,77.6689,78.0091,15400.0
2007-08-07 12:10:00,96.3,96.61,96.25,96.52,14300.0,78.0091,78.2603,77.9686,78.1874,14300.0
2007-08-07 12:15:00,96.52,96.7,96.4,96.47,29000.0,78.1874,78.3332,78.0901,78.1468,29000.0
2007-08-07 12:20:00,96.55,96.59,96.25,96.28,11700.0,78.2117,78.2441,77.9686,77.9929,11700.0
2007-08-07 12:25:00,96.33,96.34,96.17,96.22,12000.0,78.0334,78.0415,77.9038,77.9443,12000.0
2007-08-07 12:30:00,96.22,96.44,96.05,96.34,30600.0,77.9443,78.1225,77.8066,78.0415,30600.0
2007-08-07 12:35:00,96.34,96.38,95.8,96.01,13400.0,78.0415,78.0739,77.6041,77.7742,13400.0
2007-08-07 12:40:00,95.96,95.99,95.79,95.79,7200.0,77.7337,77.758,77.596,77.596,7200.0
2007-08-07 12:45:00,95.77,95.79,95.39,95.43,14400.0,77.5798,77.596,77.272,77.3044,14400.0
2007-08-07 12:50:00,95.43,95.46,95.23,95.28,14200.0,77.3044,77.3287,77.1424,77.1829,14200.0
2007-08-07 12:55:00,95.25,95.44,95.14,95.14,10700.0,77.1586,77.3125,77.0695,77.0695,10700.0
2007-08-07 13:00:00,95.11,95.24,94.98,95.08,9400.0,77.0452,77.1505,76.9399,77.0209,9400.0
2007-08-07 13:05:00,95.08,95.35,95.02,95.35,21600.0,77.0209,77.2396,76.9723,77.2396,21600.0
2007-08-07 13:10:00,95.37,95.62,95.26,95.59,19200.0,77.2558,77.4583,77.1667,77.434,19200.0
2007-08-07 13:15:00,95.61,95.64,95.52,95.55,6900.0,77.4502,77.4745,77.3773,77.4016,6900.0
2007-08-07 13:20:00,95.6,95.84,95.56,95.62,18800.0,77.4421,77.6365,77.4097,77.4583,18800.0
2007-08-07 13:25:00,95.64,95.79,95.63,95.79,10000.0,77.4745,77.596,77.4664,77.596,10000.0
2007-08-07 13:30:00,95.78,95.89,95.66,95.75,10200.0,77.5879,77.677,77.4907,77.5636,10200.0
2007-08-07 13:35:00,95.72,95.77,95.49,95.61,10600.0,77.5393,77.5798,77.353,77.4502,10600.0
2007-08-07 13:40:00,95.6,95.96,95.6,95.86,12300.0,77.4421,77.7337,77.4421,77.6527,12300.0
2007-08-07 13:45:00,95.87,96.1,95.77,96.1,25700.0,77.6608,77.8471,77.5798,77.8471,25700.0
2007-08-07 13:50:00,96.06,96.14,96.0,96.11,16200.0,77.8147,77.8795,77.7661,77.8552,16200.0
2007-08-07 13:55:00,96.08,96.2,96.07,96.2,10700.0,77.8309,77.9281,77.8228,77.9281,10700.0
2007-08-07 14:00:00,96.2,96.22,95.95,95.95,8700.0,77.9281,77.9443,77.7256,77.7256,8700.0
2007-08-07 14:05:00,95.95,96.29,95.87,96.24,23800.0,77.7256,78.001,77.6608,77.9605,23800.0
2007-08-07 14:10:00,96.24,96.6,95.63,95.83,14500.0,77.9605,78.2522,77.4664,77.6284,14500.0
2007-08-07 14:15:00,95.83,95.93,94.89,95.0,35700.0,77.6284,77.7094,76.8669,76.9561,35700.0
2007-08-07 14:20:00,95.02,95.07,94.55,94.88,48300.0,76.9723,77.0128,76.5915,76.8588,48300.0
2007-08-07 14:25:00,94.89,94.95,94.1,94.25,39800.0,76.8669,76.9156,76.227,76.3485,39800.0
2007-08-07 14:30:00,94.35,94.35,93.88,94.0,48200.0,76.4295,76.4295,76.0488,76.146,48200.0
2007-08-07 14:35:00,93.93,94.2,93.62,94.06,37700.0,76.0893,76.308,75.8382,76.1946,37700.0
2007-08-07 14:40:00,94.06,94.11,93.92,93.95,36700.0,76.1946,76.2351,76.0812,76.1055,36700.0
2007-08-07 14:45:00,93.96,94.15,93.75,94.0,26300.0,76.1136,76.2675,75.9435,76.146,26300.0
2007-08-07 14:50:00,94.03,94.41,93.97,94.26,30500.0,76.1703,76.4781,76.1217,76.3566,30500.0
2007-08-07 14:55:00,94.3,94.85,94.2,94.83,22200.0,76.389,76.8345,76.308,76.8183,22200.0
2007-08-07 15:00:00,94.85,95.64,94.82,95.6,48500.0,76.8345,77.4745,76.8102,77.4421,48500.0
2007-08-07 15:05:00,95.6,95.76,95.3,95.43,46800.0,77.4421,77.5717,77.1991,77.3044,46800.0
2007-08-07 15:10:00,95.37,95.64,95.23,95.48,32300.0,77.2558,77.4745,77.1424,77.3449,32300.0
2007-08-07 15:15:00,95.48,95.88,95.4,95.5,25100.0,77.3449,77.6689,77.2801,77.3611,25100.0
2007-08-07 15:20:00,95.52,95.72,95.19,95.56,21200.0,77.3773,77.5393,77.11,77.4097,21200.0
2007-08-07 15:25:00,95.57,95.66,95.41,95.65,17900.0,77.4178,77.4907,77.2882,77.4826,17900.0
2007-08-07 15:30:00,95.65,96.09,95.65,96.06,18900.0,77.4826,77.839,77.4826,77.8147,18900.0
2007-08-07 15:35:00,96.1,96.45,96.1,96.27,25000.0,77.8471,78.1306,77.8471,77.9848,25000.0
2007-08-07 15:40:00,96.31,96.4,96.04,96.13,34800.0,78.0172,78.0901,77.7985,77.8714,34800.0
2007-08-07 15:45:00,96.19,96.19,95.31,95.31,29800.0,77.92,77.92,77.2072,77.2072,29800.0
2007-08-07 15:50:00,95.37,95.55,95.17,95.21,50600.0,77.2558,77.4016,77.0938,77.1262,50600.0
2007-08-07 15:55:00,95.21,95.5,95.19,95.39,35900.0,77.1262,77.3611,77.11,77.272,35900.0
2007-08-08 09:30:00,96.42,97.21,96.36,97.11,24700.0,78.1063,78.7463,78.0577,78.6653,24700.0
2007-08-08 09:35:00,97.2,97.84,96.64,97.45,26500.0,78.7382,79.2566,78.2846,78.9407,26500.0
2007-08-08 09:40:00,97.42,97.9,97.41,97.84,16600.0,78.9164,79.3052,78.9083,79.2566,16600.0
2007-08-08 09:45:00,97.79,97.92,97.4,97.75,34300.0,79.2161,79.3214,78.9002,79.1837,34300.0
2007-08-08 09:50:00,97.71,98.25,97.71,98.14,24300.0,79.1513,79.5888,79.1513,79.4997,24300.0
2007-08-08 09:55:00,98.22,98.42,97.92,98.42,31900.0,79.5645,79.7265,79.3214,79.7265,31900.0
2007-08-08 10:00:00,98.43,98.48,98.13,98.31,30700.0,79.7346,79.7751,79.4916,79.6374,30700.0
2007-08-08 10:05:00,98.31,98.31,97.97,98.11,21600.0,79.6374,79.6374,79.3619,79.4754,21600.0
2007-08-08 10:10:00,98.15,98.2,97.82,98.02,39100.0,79.5078,79.5483,79.2404,79.4024,39100.0
2007-08-08 10:15:00,98.0,98.84,97.97,98.82,22300.0,79.3862,80.0667,79.3619,80.0505,22300.0
2007-08-08 10:20:00,98.81,98.97,98.74,98.89,26200.0,80.0424,80.172,79.9857,80.1072,26200.0
2007-08-08 10:25:00,98.89,98.91,98.63,98.88,15200.0,80.1072,80.1234,79.8966,80.0991,15200.0
2007-08-08 10:30:00,98.84,99.08,98.82,98.94,19500.0,80.0667,80.2611,80.0505,80.1477,19500.0
2007-08-08 10:35:00,98.94,99.04,98.86,98.98,17500.0,80.1477,80.2287,80.0829,80.1801,17500.0
2007-08-08 10:40:00,98.96,99.05,98.69,99.02,19400.0,80.1639,80.2368,79.9452,80.2125,19400.0
2007-08-08 10:45:00,99.02,99.17,98.63,98.65,22800.0,80.2125,80.334,79.8966,79.9128,22800.0
2007-08-08 10:50:00,98.7,98.71,98.01,98.13,20400.0,79.9533,79.9614,79.3943,79.4916,20400.0
2007-08-08 10:55:00,98.13,98.27,97.8,98.18,40300.0,79.4916,79.605,79.2242,79.5321,40300.0
2007-08-08 11:00:00,98.2,98.69,98.07,98.07,29300.0,79.5483,79.9452,79.4429,79.4429,29300.0
2007-08-08 11:05:00,98.09,98.26,97.99,98.08,9900.0,79.4592,79.5969,79.3781,79.451,9900.0
2007-08-08 11:10:00,98.14,98.51,98.14,98.19,9800.0,79.4997,79.7994,79.4997,79.5402,9800.0
2007-08-08 11:15:00,98.21,98.22,97.77,97.77,9900.0,79.5564,79.5645,79.1999,79.1999,9900.0
2007-08-08 11:20:00,97.78,97.97,97.78,97.97,12600.0,79.208,79.3619,79.208,79.3619,12600.0
2007-08-08 11:25:00,98.01,98.35,98.01,98.28,8100.0,79.3943,79.6698,79.3943,79.6131,8100.0
2007-08-08 11:30:00,98.3,98.3,97.88,97.95,18000.0,79.6293,79.6293,79.289,79.3457,18000.0
2007-08-08 11:35:00,97.96,98.12,97.89,97.89,19200.0,79.3538,79.4835,79.2971,79.2971,19200.0
2007-08-08 11:40:00,97.91,98.1,97.87,98.1,12400.0,79.3133,79.4673,79.2809,79.4673,12400.0
2007-08-08 11:45:00,98.1,98.16,98.05,98.16,25700.0,79.4673,79.5159,79.4267,79.5159,25700.0
2007-08-08 11:50:00,98.19,98.3,97.9,97.9,10000.0,79.5402,79.6293,79.3052,79.3052,10000.0
2007-08-08 11:55:00,97.93,98.23,97.91,98.18,5800.0,79.3295,79.5726,79.3133,79.5321,5800.0
2007-08-08 12:00:00,98.19,98.22,97.88,98.07,11100.0,79.5402,79.5645,79.289,79.4429,11100.0
2007-08-08 12:05:00,98.11,98.23,98.03,98.04,8400.0,79.4754,79.5726,79.4105,79.4186,8400.0
2007-08-08 12:10:00,98.05,98.4,97.99,98.29,19000.0,79.4267,79.7103,79.3781,79.6212,19000.0
2007-08-08 12:15:00,98.29,98.39,98.06,98.15,24100.0,79.6212,79.7022,79.4348,79.5078,24100.0
2007-08-08 12:20:00,98.15,98.42,98.02,98.16,21200.0,79.5078,79.7265,79.4024,79.5159,21200.0
2007-08-08 12:25:00,98.17,98.33,98.0,98.19,23000.0,79.524,79.6536,79.3862,79.5402,23000.0
2007-08-08 12:30:00,98.23,98.43,98.14,98.41,10100.0,79.5726,79.7346,79.4997,79.7184,10100.0
2007-08-08 12:35:00,98.42,98.7,98.38,98.62,6600.0,79.7265,79.9533,79.6941,79.8885,6600.0
2007-08-08 12:40:00,98.69,98.8,98.63,98.76,8400.0,79.9452,80.0343,79.8966,80.0019,8400.0
2007-08-08 12:45:00,98.79,98.94,98.66,98.94,20400.0,80.0262,80.1477,79.9209,80.1477,20400.0
2007-08-08 12:50:00,98.96,99.0,98.25,98.39,24700.0,80.1639,80.1963,79.5888,79.7022,24700.0
2007-08-08 12:55:00,98.42,98.63,98.39,98.53,7000.0,79.7265,79.8966,79.7022,79.8156,7000.0
2007-08-08 13:00:00,98.5,98.57,98.47,98.56,7600.0,79.7913,79.848,79.767,79.8399,7600.0
2007-08-08 13:05:00,98.55,98.6,98.35,98.35,16600.0,79.8318,79.8723,79.6698,79.6698,16600.0
2007-08-08 13:10:00,98.32,98.62,98.25,98.55,19000.0,79.6455,79.8885,79.5888,79.8318,19000.0
2007-08-08 13:15:00,98.58,98.72,98.53,98.65,5300.0,79.8561,79.9695,79.8156,79.9128,5300.0
2007-08-08 13:20:00,98.66,98.72,98.59,98.64,4500.0,79.9209,79.9695,79.8642,79.9047,4500.0
2007-08-08 13:25:00,98.63,98.85,98.63,98.67,16600.0,79.8966,80.0748,79.8966,79.929,16600.0
2007-08-08 13:30:00,98.66,99.23,98.66,99.15,39900.0,79.9209,80.3826,79.9209,80.3178,39900.0
2007-08-08 13:35:00,99.19,99.36,99.14,99.24,16700.0,80.3502,80.4879,80.3097,80.3907,16700.0
2007-08-08 13:40:00,99.29,99.43,99.2,99.39,4500.0,80.4312,80.5446,80.3583,80.5122,4500.0
2007-08-08 13:45:00,99.4,99.67,99.37,99.58,13200.0,80.5203,80.7391,80.496,80.6661,13200.0
2007-08-08 13:50:00,99.6,100.02,99.56,100.02,42300.0,80.6823,81.0226,80.6499,81.0226,42300.0
2007-08-08 13:55:00,100.0,100.02,99.85,100.02,11100.0,81.0064,81.0226,80.8849,81.0226,11100.0
2007-08-08 14:00:00,99.99,100.05,99.76,99.79,15400.0,80.9983,81.0469,80.812,80.8363,15400.0
2007-08-08 14:05:00,99.82,100.23,99.78,100.15,17200.0,80.8606,81.1927,80.8282,81.1279,17200.0
2007-08-08 14:10:00,100.15,100.52,100.09,100.39,21300.0,81.1279,81.4276,81.0793,81.3223,21300.0
2007-08-08 14:15:00,100.39,100.52,100.33,100.35,16100.0,81.3223,81.4276,81.2737,81.2899,16100.0
2007-08-08 14:20:00,100.35,100.4,100.16,100.29,11600.0,81.2899,81.3304,81.136,81.2413,11600.0
2007-08-08 14:25:00,100.3,100.38,100.25,100.35,12200.0,81.2494,81.3142,81.2089,81.2899,12200.0
2007-08-08 14:30:00,100.38,100.71,100.33,100.41,23000.0,81.3142,81.5815,81.2737,81.3385,23000.0
2007-08-08 14:35:00,100.41,100.6,100.25,100.3,21900.0,81.3385,81.4924,81.2089,81.2494,21900.0
2007-08-08 14:40:00,100.27,100.58,100.18,100.44,35200.0,81.2251,81.4762,81.1522,81.3628,35200.0
2007-08-08 14:45:00,100.49,100.68,100.33,100.41,23400.0,81.4033,81.5572,81.2737,81.3385,23400.0
2007-08-08 14:50:00,100.39,100.45,100.15,100.27,29300.0,81.3223,81.3709,81.1279,81.2251,29300.0
2007-08-08 14:55:00,100.28,100.28,99.92,99.96,16900.0,81.2332,81.2332,80.9416,80.974,16900.0
2007-08-08 15:00:00,100.01,100.03,99.35,99.44,33400.0,81.0145,81.0307,80.4798,80.5527,33400.0
2007-08-08 15:05:00,99.45,99.5,98.7,98.7,48300.0,80.5608,80.6013,79.9533,79.9533,48300.0
2007-08-08 15:10:00,98.67,99.37,98.67,99.02,38400.0,79.929,80.496,79.929,80.2125,38400.0
2007-08-08 15:15:00,99.09,99.52,98.54,98.99,59600.0,80.2692,80.6175,79.8237,80.1882,59600.0
2007-08-08 15:20:00,98.99,99.09,98.26,98.34,49600.0,80.1882,80.2692,79.5969,79.6617,49600.0
2007-08-08 15:25:00,98.37,98.68,98.08,98.28,43800.0,79.686,79.9371,79.451,79.6131,43800.0
2007-08-08 15:30:00,98.27,98.31,97.87,98.28,67900.0,79.605,79.6374,79.2809,79.6131,67900.0
2007-08-08 15:35:00,98.28,98.64,97.5,97.87,83000.0,79.6131,79.9047,78.9812,79.2809,83000.0
2007-08-08 15:40:00,97.86,98.35,97.77,98.19,44500.0,79.2728,79.6698,79.1999,79.5402,44500.0
2007-08-08 15:45:00,98.2,98.83,98.04,98.74,38100.0,79.5483,80.0586,79.4186,79.9857,38100.0
2007-08-08 15:50:00,98.66,99.06,98.23,98.87,62400.0,79.9209,80.2449,79.5726,80.091,62400.0
2007-08-08 15:55:00,98.89,99.28,98.65,99.03,45300.0,80.1072,80.4231,79.9128,80.2206,45300.0
2007-08-09 09:30:00,96.88,97.61,96.19,96.51,31000.0,78.479,79.0703,77.92,78.1792,31000.0
2007-08-09 09:35:00,96.49,97.5,96.47,97.5,18600.0,78.163,78.9812,78.1468,78.9812,18600.0
2007-08-09 09:40:00,97.5,97.5,95.7,95.84,38400.0,78.9812,78.9812,77.5231,77.6365,38400.0
2007-08-09 09:45:00,95.8,96.18,95.13,96.1,36200.0,77.6041,77.9119,77.0614,77.8471,36200.0
2007-08-09 09:50:00,96.1,96.32,95.5,96.32,72300.0,77.8471,78.0253,77.3611,78.0253,72300.0
2007-08-09 09:55:00,95.9,96.12,95.41,95.41,32100.0,77.6851,77.8633,77.2882,77.2882,32100.0
2007-08-09 10:00:00,95.47,96.09,95.34,95.56,56800.0,77.3368,77.839,77.2315,77.4097,56800.0
2007-08-09 10:05:00,95.57,96.34,95.46,96.05,48600.0,77.4178,78.0415,77.3287,77.8066,48600.0
2007-08-09 10:10:00,96.06,96.6,96.06,96.6,21400.0,77.8147,78.2522,77.8147,78.2522,21400.0
2007-08-09 10:15:00,96.61,98.0,96.61,97.79,34600.0,78.2603,79.3862,78.2603,79.2161,34600.0
2007-08-09 10:20:00,97.84,97.85,96.1,96.51,25000.0,79.2566,79.2647,77.8471,78.1792,25000.0
2007-08-09 10:25:00,96.6,97.15,96.56,97.05,11800.0,78.2522,78.6977,78.2198,78.6167,11800.0
2007-08-09 10:30:00,97.09,97.63,96.96,97.56,21500.0,78.6491,79.0865,78.5438,79.0298,21500.0
2007-08-09 10:35:00,97.54,97.62,96.43,96.43,18200.0,79.0136,79.0784,78.1144,78.1144,18200.0
2007-08-09 10:40:00,96.52,96.77,96.41,96.7,13600.0,78.1874,78.3899,78.0982,78.3332,13600.0
2007-08-09 10:45:00,96.69,96.82,96.57,96.73,17900.0,78.3251,78.4304,78.2279,78.3575,17900.0
2007-08-09 10:50:00,96.72,96.82,96.3,96.63,16800.0,78.3494,78.4304,78.0091,78.2765,16800.0
2007-08-09 10:55:00,96.61,96.94,96.34,96.92,23000.0,78.2603,78.5276,78.0415,78.5114,23000.0
2007-08-09 11:00:00,96.86,96.86,96.43,96.59,11800.0,78.4628,78.4628,78.1144,78.2441,11800.0
2007-08-09 11:05:00,96.59,96.59,96.19,96.37,9800.0,78.2441,78.2441,77.92,78.0658,9800.0
2007-08-09 11:10:00,96.38,96.6,96.22,96.49,14900.0,78.0739,78.2522,77.9443,78.163,14900.0
2007-08-09 11:15:00,96.55,96.57,96.23,96.33,9200.0,78.2117,78.2279,77.9524,78.0334,9200.0
2007-08-09 11:20:00,96.31,96.44,96.19,96.25,8500.0,78.0172,78.1225,77.92,77.9686,8500.0
2007-08-09 11:25:00,96.27,96.34,95.86,95.86,10600.0,77.9848,78.0415,77.6527,77.6527,10600.0
2007-08-09 11:30:00,95.92,96.45,95.89,96.45,11800.0,77.7013,78.1306,77.677,78.1306,11800.0
2007-08-09 11:35:00,96.43,96.83,96.35,96.75,19400.0,78.1144,78.4385,78.0496,78.3737,19400.0
2007-08-09 11:40:00,96.67,96.98,96.55,96.96,16700.0,78.3089,78.56,78.2117,78.5438,16700.0
2007-08-09 11:45:00,96.91,96.91,96.45,96.51,15700.0,78.5033,78.5033,78.1306,78.1792,15700.0
2007-08-09 11:50:00,96.52,96.79,96.4,96.68,11400.0,78.1874,78.4061,78.0901,78.317,11400.0
2007-08-09 11:55:00,96.72,97.0,96.71,96.95,8600.0,78.3494,78.5762,78.3413,78.5357,8600.0
2007-08-09 12:00:00,97.0,97.65,97.0,97.57,17200.0,78.5762,79.1027,78.5762,79.0379,17200.0
2007-08-09 12:05:00,97.57,97.85,97.47,97.85,18100.0,79.0379,79.2647,78.9569,79.2647,18100.0
2007-08-09 12:10:00,97.79,98.3,97.79,98.3,10500.0,79.2161,79.6293,79.2161,79.6293,10500.0
2007-08-09 12:15:00,98.3,99.06,98.13,99.06,15000.0,79.6293,80.2449,79.4916,80.2449,15000.0
2007-08-09 12:20:00,98.95,99.05,98.8,98.91,10400.0,80.1558,80.2368,80.0343,80.1234,10400.0
2007-08-09 12:25:00,98.88,99.15,98.86,99.07,7200.0,80.0991,80.3178,80.0829,80.253,7200.0
2007-08-09 12:30:00,99.11,99.11,98.46,98.69,13900.0,80.2854,80.2854,79.7589,79.9452,13900.0
2007-08-09 12:35:00,98.74,98.79,98.4,98.4,13200.0,79.9857,80.0262,79.7103,79.7103,13200.0
2007-08-09 12:40:00,98.42,98.42,97.79,97.93,18800.0,79.7265,79.7265,79.2161,79.3295,18800.0
2007-08-09 12:45:00,97.91,98.24,97.88,98.11,7800.0,79.3133,79.5807,79.289,79.4754,7800.0
2007-08-09 12:50:00,98.08,98.2,98.03,98.12,4400.0,79.451,79.5483,79.4105,79.4835,4400.0
2007-08-09 12:55:00,98.12,98.5,98.12,98.28,6500.0,79.4835,79.7913,79.4835,79.6131,6500.0
2007-08-09 13:00:00,98.27,98.43,98.11,98.17,8500.0,79.605,79.7346,79.4754,79.524,8500.0
2007-08-09 13:05:00,98.1,98.46,97.87,98.01,7600.0,79.4673,79.7589,79.2809,79.3943,7600.0
2007-08-09 13:10:00,98.08,98.08,97.57,97.6,11000.0,79.451,79.451,79.0379,79.0622,11000.0
2007-08-09 13:15:00,97.58,97.62,96.95,97.04,16500.0,79.046,79.0784,78.5357,78.6086,16500.0
2007-08-09 13:20:00,96.95,97.11,96.67,97.06,20900.0,78.5357,78.6653,78.3089,78.6248,20900.0
2007-08-09 13:25:00,97.02,97.13,96.83,96.84,6700.0,78.5924,78.6815,78.4385,78.4466,6700.0
2007-08-09 13:30:00,96.92,97.2,96.91,97.04,12300.0,78.5114,78.7382,78.5033,78.6086,12300.0
2007-08-09 13:35:00,97.04,97.16,96.94,97.13,13600.0,78.6086,78.7058,78.5276,78.6815,13600.0
2007-08-09 13:40:00,97.13,97.29,97.07,97.27,8400.0,78.6815,78.8111,78.6329,78.7949,8400.0
2007-08-09 13:45:00,97.32,97.7,97.27,97.63,9300.0,78.8354,79.1432,78.7949,79.0865,9300.0
2007-08-09 13:50:00,97.65,97.79,97.61,97.79,4400.0,79.1027,79.2161,79.0703,79.2161,4400.0
2007-08-09 13:55:00,97.79,98.09,97.77,98.06,4600.0,79.2161,79.4592,79.1999,79.4348,4600.0
2007-08-09 14:00:00,97.99,98.0,97.55,97.6,8400.0,79.3781,79.3862,79.0217,79.0622,8400.0
2007-08-09 14:05:00,97.55,97.59,97.29,97.3,6300.0,79.0217,79.0541,78.8111,78.8192,6300.0
2007-08-09 14:10:00,97.37,97.5,97.24,97.5,4400.0,78.8759,78.9812,78.7706,78.9812,4400.0
2007-08-09 14:15:00,97.51,97.51,97.08,97.4,6600.0,78.9893,78.9893,78.641,78.9002,6600.0
2007-08-09 14:20:00,97.36,97.58,96.96,97.06,17300.0,78.8678,79.046,78.5438,78.6248,17300.0
2007-08-09 14:25:00,96.97,97.44,96.41,96.43,21000.0,78.5519,78.9326,78.0982,78.1144,21000.0
2007-08-09 14:30:00,96.51,96.52,95.8,95.85,18400.0,78.1792,78.1874,77.6041,77.6446,18400.0
2007-08-09 14:35:00,95.88,96.2,95.85,96.03,13500.0,77.6689,77.9281,77.6446,77.7904,13500.0
2007-08-09 14:40:00,95.96,96.13,95.73,95.92,35100.0,77.7337,77.8714,77.5474,77.7013,35100.0
2007-08-09 14:45:00,95.94,95.94,95.5,95.57,21300.0,77.7175,77.7175,77.3611,77.4178,21300.0
2007-08-09 14:50:00,95.48,95.73,95.41,95.72,11800.0,77.3449,77.5474,77.2882,77.5393,11800.0
2007-08-09 14:55:00,95.63,95.8,95.54,95.54,12800.0,77.4664,77.6041,77.3935,77.3935,12800.0
2007-08-09 15:00:00,95.47,95.77,95.38,95.47,37800.0,77.3368,77.5798,77.2639,77.3368,37800.0
2007-08-09 15:05:00,95.46,95.6,95.3,95.6,31200.0,77.3287,77.4421,77.1991,77.4421,31200.0
2007-08-09 15:10:00,95.5,95.82,95.5,95.77,37100.0,77.3611,77.6203,77.3611,77.5798,37100.0
2007-08-09 15:15:00,95.82,96.31,95.77,96.14,24700.0,77.6203,78.0172,77.5798,77.8795,24700.0
2007-08-09 15:20:00,96.12,96.52,96.09,96.37,35700.0,77.8633,78.1874,77.839,78.0658,35700.0
2007-08-09 15:25:00,96.31,96.76,96.26,96.55,33700.0,78.0172,78.3818,77.9767,78.2117,33700.0
2007-08-09 15:30:00,96.61,97.25,96.61,96.79,17800.0,78.2603,78.7787,78.2603,78.4061,17800.0
2007-08-09 15:35:00,96.8,96.88,96.26,96.51,33400.0,78.4142,78.479,77.9767,78.1792,33400.0
2007-08-09 15:40:00,96.51,96.98,96.5,96.82,47100.0,78.1792,78.56,78.1711,78.4304,47100.0
2007-08-09 15:45:00,96.76,97.14,96.75,97.13,24300.0,78.3818,78.6896,78.3737,78.6815,24300.0
2007-08-09 15:50:00,97.15,97.64,96.88,97.51,84400.0,78.6977,79.0946,78.479,78.9893,84400.0
2007-08-09 15:55:00,97.5,97.84,97.4,97.64,28600.0,78.9812,79.2566,78.9002,79.0946,28600.0
2007-08-10 09:30:00,95.69,97.8,95.32,95.5,30000.0,77.515,79.2242,77.2153,77.3611,30000.0
2007-08-10 09:35:00,95.5,95.5,93.31,93.76,26600.0,77.3611,77.3611,75.587,75.9516,26600.0
2007-08-10 09:40:00,93.8,93.95,93.4,93.61,20900.0,75.984,76.1055,75.66,75.8301,20900.0
2007-08-10 09:45:00,93.57,93.7,93.29,93.53,41400.0,75.7977,75.903,75.5708,75.7653,41400.0
2007-08-10 09:50:00,93.53,93.99,93.05,93.91,31600.0,75.7653,76.1379,75.3764,76.0731,31600.0
2007-08-10 09:55:00,93.93,94.6,93.45,93.66,49000.0,76.0893,76.632,75.7005,75.8706,49000.0
2007-08-10 10:00:00,93.61,93.99,93.61,93.79,23500.0,75.8301,76.1379,75.8301,75.9759,23500.0
2007-08-10 10:05:00,93.74,94.05,93.67,93.97,31100.0,75.9354,76.1865,75.8787,76.1217,31100.0
2007-08-10 10:10:00,93.96,94.58,93.75,93.99,46400.0,76.1136,76.6158,75.9435,76.1379,46400.0
2007-08-10 10:15:00,94.0,94.75,93.96,94.59,53300.0,76.146,76.7535,76.1136,76.6239,53300.0
2007-08-10 10:20:00,94.72,95.0,94.55,94.57,25900.0,76.7292,76.9561,76.5915,76.6077,25900.0
2007-08-10 10:25:00,94.54,94.61,93.6,93.67,25400.0,76.5834,76.6401,75.822,75.8787,25400.0
2007-08-10 10:30:00,93.83,94.03,93.77,93.89,6600.0,76.0083,76.1703,75.9597,76.0569,6600.0
2007-08-10 10:35:00,94.0,94.0,93.43,93.43,21200.0,76.146,76.146,75.6843,75.6843,21200.0
2007-08-10 10:40:00,93.35,93.56,92.91,93.56,37800.0,75.6194,75.7896,75.263,75.7896,37800.0
2007-08-10 10:45:00,93.55,93.8,93.43,93.43,12500.0,75.7815,75.984,75.6843,75.6843,12500.0
2007-08-10 10:50:00,93.47,93.7,93.34,93.43,12300.0,75.7167,75.903,75.6113,75.6843,12300.0
2007-08-10 10:55:00,93.33,93.5,93.1,93.5,18400.0,75.6032,75.741,75.4169,75.741,18400.0
2007-08-10 11:00:00,93.58,94.0,93.5,93.99,14600.0,75.8058,76.146,75.741,76.1379,14600.0
2007-08-10 11:05:00,93.91,94.51,93.85,94.0,40400.0,76.0731,76.5591,76.0245,76.146,40400.0
2007-08-10 11:10:00,93.98,94.26,93.79,94.05,30900.0,76.1298,76.3566,75.9759,76.1865,30900.0
2007-08-10 11:15:00,94.05,94.44,94.0,94.0,22600.0,76.1865,76.5024,76.146,76.146,22600.0
2007-08-10 11:20:00,94.09,94.23,94.0,94.12,11000.0,76.2189,76.3323,76.146,76.2432,11000.0
2007-08-10 11:25:00,93.97,94.12,93.81,94.03,9200.0,76.1217,76.2432,75.9921,76.1703,9200.0
2007-08-10 11:30:00,94.03,94.2,94.0,94.2,19300.0,76.1703,76.308,76.146,76.308,19300.0
2007-08-10 11:35:00,94.2,94.2,94.0,94.03,17200.0,76.308,76.308,76.146,76.1703,17200.0
2007-08-10 11:40:00,94.05,94.46,94.05,94.36,24400.0,76.1865,76.5186,76.1865,76.4376,24400.0
2007-08-10 11:45:00,94.29,94.42,94.14,94.25,16100.0,76.3809,76.4862,76.2594,76.3485,16100.0
2007-08-10 11:50:00,94.2,94.32,94.09,94.14,7300.0,76.308,76.4052,76.2189,76.2594,7300.0
2007-08-10 11:55:00,94.14,95.0,94.1,94.88,23700.0,76.2594,76.9561,76.227,76.8588,23700.0
2007-08-10 12:00:00,94.89,95.09,94.62,95.01,16400.0,76.8669,77.029,76.6482,76.9642,16400.0
2007-08-10 12:05:00,94.94,95.15,94.9,94.95,9400.0,76.9074,77.0776,76.875,76.9156,9400.0
2007-08-10 12:10:00,94.83,94.83,94.09,94.58,17900.0,76.8183,76.8183,76.2189,76.6158,17900.0
2007-08-10 12:15:00,94.64,95.0,94.52,94.99,8200.0,76.6644,76.9561,76.5672,76.948,8200.0
2007-08-10 12:20:00,94.99,95.25,94.88,95.0,30100.0,76.948,77.1586,76.8588,76.9561,30100.0
2007-08-10 12:25:00,95.0,95.07,94.65,94.91,18900.0,76.9561,77.0128,76.6725,76.8831,18900.0
2007-08-10 12:30:00,94.96,95.06,94.69,94.76,18400.0,76.9237,77.0047,76.7049,76.7616,18400.0
2007-08-10 12:35:00,94.74,95.06,94.71,94.95,9900.0,76.7454,77.0047,76.7211,76.9156,9900.0
2007-08-10 12:40:00,94.95,95.0,94.76,94.91,8500.0,76.9156,76.9561,76.7616,76.8831,8500.0
2007-08-10 12:45:00,94.96,95.35,94.96,95.13,33600.0,76.9237,77.2396,76.9237,77.0614,33600.0
2007-08-10 12:50:00,95.18,95.57,95.06,95.46,18700.0,77.1019,77.4178,77.0047,77.3287,18700.0
2007-08-10 12:55:00,95.35,95.4,95.1,95.27,12100.0,77.2396,77.2801,77.0371,77.1748,12100.0
2007-08-10 13:00:00,95.27,95.27,94.75,94.76,11800.0,77.1748,77.1748,76.7535,76.7616,11800.0
2007-08-10 13:05:00,94.77,95.03,94.77,95.0,7100.0,76.7697,76.9804,76.7697,76.9561,7100.0
2007-08-10 13:10:00,95.0,95.03,94.65,94.74,7600.0,76.9561,76.9804,76.6725,76.7454,7600.0
2007-08-10 13:15:00,94.73,95.0,94.73,94.91,6600.0,76.7373,76.9561,76.7373,76.8831,6600.0
2007-08-10 13:20:00,94.93,95.1,94.86,94.86,16100.0,76.8993,77.0371,76.8426,76.8426,16100.0
2007-08-10 13:25:00,94.83,94.92,94.5,94.61,6000.0,76.8183,76.8912,76.551,76.6401,6000.0
2007-08-10 13:30:00,94.63,94.71,94.4,94.43,4600.0,76.6563,76.7211,76.47,76.4943,4600.0
2007-08-10 13:35:00,94.51,94.93,94.51,94.69,6800.0,76.5591,76.8993,76.5591,76.7049,6800.0
2007-08-10 13:40:00,94.58,94.7,94.5,94.52,1900.0,76.6158,76.713,76.551,76.5672,1900.0
2007-08-10 13:45:00,94.62,94.62,94.14,94.2,11900.0,76.6482,76.6482,76.2594,76.308,11900.0
2007-08-10 13:50:00,94.2,94.51,94.2,94.24,9300.0,76.308,76.5591,76.308,76.3404,9300.0
2007-08-10 13:55:00,94.34,94.8,94.27,94.8,18200.0,76.4214,76.794,76.3647,76.794,18200.0
2007-08-10 14:00:00,94.96,95.12,94.91,94.91,10000.0,76.9237,77.0533,76.8831,76.8831,10000.0
2007-08-10 14:05:00,94.98,94.99,94.85,94.85,20500.0,76.9399,76.948,76.8345,76.8345,20500.0
2007-08-10 14:10:00,94.94,94.95,94.81,94.85,11100.0,76.9074,76.9156,76.8021,76.8345,11100.0
2007-08-10 14:15:00,94.85,94.92,94.8,94.86,9600.0,76.8345,76.8912,76.794,76.8426,9600.0
2007-08-10 14:20:00,94.89,94.97,94.84,94.93,21800.0,76.8669,76.9318,76.8264,76.8993,21800.0
2007-08-10 14:25:00,94.95,94.97,94.5,94.9,20700.0,76.9156,76.9318,76.551,76.875,20700.0
2007-08-10 14:30:00,94.81,94.81,94.5,94.56,10000.0,76.8021,76.8021,76.551,76.5996,10000.0
2007-08-10 14:35:00,94.54,94.59,94.5,94.53,15300.0,76.5834,76.6239,76.551,76.5753,15300.0
2007-08-10 14:40:00,94.5,94.86,94.5,94.64,5100.0,76.551,76.8426,76.551,76.6644,5100.0
2007-08-10 14:45:00,94.61,94.96,94.61,94.82,8800.0,76.6401,76.9237,76.6401,76.8102,8800.0
2007-08-10 14:50:00,94.83,94.86,94.57,94.61,7200.0,76.8183,76.8426,76.6077,76.6401,7200.0
2007-08-10 14:55:00,94.61,94.79,94.57,94.69,8800.0,76.6401,76.7859,76.6077,76.7049,8800.0
2007-08-10 15:00:00,94.72,94.83,94.5,94.7,11100.0,76.7292,76.8183,76.551,76.713,11100.0
2007-08-10 15:05:00,94.7,95.2,94.65,95.13,11200.0,76.713,77.1181,76.6725,77.0614,11200.0
2007-08-10 15:10:00,95.13,95.2,94.94,95.2,13500.0,77.0614,77.1181,76.9074,77.1181,13500.0
2007-08-10 15:15:00,95.2,95.32,94.86,94.91,13600.0,77.1181,77.2153,76.8426,76.8831,13600.0
2007-08-10 15:20:00,94.9,95.3,94.81,95.27,10100.0,76.875,77.1991,76.8021,77.1748,10100.0
2007-08-10 15:25:00,95.26,95.66,95.2,95.46,19500.0,77.1667,77.4907,77.1181,77.3287,19500.0
2007-08-10 15:30:00,95.42,95.74,95.17,95.7,32600.0,77.2963,77.5555,77.0938,77.5231,32600.0
2007-08-10 15:35:00,95.72,96.25,95.7,96.2,23400.0,77.5393,77.9686,77.5231,77.9281,23400.0
2007-08-10 15:40:00,96.15,96.2,94.68,96.0,24600.0,77.8876,77.9281,76.6968,77.7661,24600.0
2007-08-10 15:45:00,96.0,96.27,95.96,96.25,33000.0,77.7661,77.9848,77.7337,77.9686,33000.0
2007-08-10 15:50:00,96.25,96.35,96.07,96.25,42200.0,77.9686,78.0496,77.8228,77.9686,42200.0
2007-08-10 15:55:00,96.15,96.51,96.12,96.26,69600.0,77.8876,78.1792,77.8633,77.9767,69600.0
2007-08-13 09:30:00,96.96,98.16,96.89,98.04,22200.0,78.5438,79.5159,78.4871,79.4186,22200.0
2007-08-13 09:35:00,98.1,98.16,96.55,96.68,20700.0,79.4673,79.5159,78.2117,78.317,20700.0
2007-08-13 09:40:00,96.74,96.8,95.04,95.1,24200.0,78.3656,78.4142,76.9885,77.0371,24200.0
2007-08-13 09:45:00,95.1,95.22,94.15,94.6,53800.0,77.0371,77.1343,76.2675,76.632,53800.0
2007-08-13 09:50:00,94.57,94.63,93.69,93.93,31200.0,76.6077,76.6563,75.8949,76.0893,31200.0
2007-08-13 09:55:00,93.78,94.4,93.78,93.96,26000.0,75.9678,76.47,75.9678,76.1136,26000.0
2007-08-13 10:00:00,94.07,94.83,93.96,94.57,24400.0,76.2027,76.8183,76.1136,76.6077,24400.0
2007-08-13 10:05:00,94.68,95.08,94.67,94.94,11900.0,76.6968,77.0209,76.6887,76.9074,11900.0
2007-08-13 10:10:00,94.94,95.23,94.05,94.1,18700.0,76.9074,77.1424,76.1865,76.227,18700.0
2007-08-13 10:15:00,94.18,94.87,94.05,94.37,22400.0,76.2918,76.8507,76.1865,76.4457,22400.0
2007-08-13 10:20:00,94.38,94.95,94.37,94.72,16100.0,76.4538,76.9156,76.4457,76.7292,16100.0
2007-08-13 10:25:00,94.69,94.9,94.5,94.62,24800.0,76.7049,76.875,76.551,76.6482,24800.0
2007-08-13 10:30:00,94.62,94.73,94.15,94.48,36400.0,76.6482,76.7373,76.2675,76.5348,36400.0
2007-08-13 10:35:00,94.48,94.65,94.25,94.25,28000.0,76.5348,76.6725,76.3485,76.3485,28000.0
2007-08-13 10:40:00,94.25,94.37,94.05,94.37,32100.0,76.3485,76.4457,76.1865,76.4457,32100.0
2007-08-13 10:45:00,94.28,94.5,94.28,94.36,21500.0,76.3728,76.551,76.3728,76.4376,21500.0
2007-08-13 10:50:00,94.42,94.55,94.06,94.12,16400.0,76.4862,76.5915,76.1946,76.2432,16400.0
2007-08-13 10:55:00,94.12,94.12,94.0,94.09,4600.0,76.2432,76.2432,76.146,76.2189,4600.0
2007-08-13 11:00:00,94.08,94.1,93.87,93.87,12400.0,76.2108,76.227,76.0407,76.0407,12400.0
2007-08-13 11:05:00,93.93,93.93,93.54,93.71,30000.0,76.0893,76.0893,75.7734,75.9111,30000.0
2007-08-13 11:10:00,93.75,93.84,93.58,93.74,17800.0,75.9435,76.0164,75.8058,75.9354,17800.0
2007-08-13 11:15:00,93.71,93.71,93.51,93.51,8700.0,75.9111,75.9111,75.7491,75.7491,8700.0
2007-08-13 11:20:00,93.53,94.06,93.53,94.06,13600.0,75.7653,76.1946,75.7653,76.1946,13600.0
2007-08-13 11:25:00,94.06,94.24,94.04,94.11,17000.0,76.1946,76.3404,76.1784,76.2351,17000.0
2007-08-13 11:30:00,94.18,94.58,94.11,94.47,10500.0,76.2918,76.6158,76.2351,76.5267,10500.0
2007-08-13 11:35:00,94.42,94.66,94.42,94.59,5700.0,76.4862,76.6806,76.4862,76.6239,5700.0
2007-08-13 11:40:00,94.65,94.67,94.58,94.59,2500.0,76.6725,76.6887,76.6158,76.6239,2500.0
2007-08-13 11:45:00,94.62,94.67,94.15,94.22,12500.0,76.6482,76.6887,76.2675,76.3242,12500.0
2007-08-13 11:50:00,94.25,94.39,93.9,94.13,13900.0,76.3485,76.4619,76.065,76.2513,13900.0
2007-08-13 11:55:00,94.1,94.35,93.97,94.35,8300.0,76.227,76.4295,76.1217,76.4295,8300.0
2007-08-13 12:00:00,94.29,94.35,94.01,94.16,8900.0,76.3809,76.4295,76.1541,76.2756,8900.0
2007-08-13 12:05:00,94.15,94.2,93.91,94.08,9000.0,76.2675,76.308,76.0731,76.2108,9000.0
2007-08-13 12:10:00,94.08,94.24,93.98,94.24,9800.0,76.2108,76.3404,76.1298,76.3404,9800.0
2007-08-13 12:15:00,94.18,94.21,93.99,94.0,3900.0,76.2918,76.3161,76.1379,76.146,3900.0
2007-08-13 12:20:00,94.02,94.07,93.8,94.04,5300.0,76.1622,76.2027,75.984,76.1784,5300.0
2007-08-13 12:25:00,94.02,94.11,94.02,94.02,2500.0,76.1622,76.2351,76.1622,76.1622,2500.0
2007-08-13 12:30:00,94.06,94.1,94.03,94.08,3600.0,76.1946,76.227,76.1703,76.2108,3600.0
2007-08-13 12:35:00,94.05,94.05,93.55,93.55,12100.0,76.1865,76.1865,75.7815,75.7815,12100.0
2007-08-13 12:40:00,93.51,93.84,93.51,93.8,9500.0,75.7491,76.0164,75.7491,75.984,9500.0
2007-08-13 12:45:00,93.74,93.74,93.29,93.37,11100.0,75.9354,75.9354,75.5708,75.6356,11100.0
2007-08-13 12:50:00,93.34,93.54,93.34,93.5,4700.0,75.6113,75.7734,75.6113,75.741,4700.0
2007-08-13 12:55:00,93.49,93.68,93.49,93.68,2100.0,75.7329,75.8868,75.7329,75.8868,2100.0
2007-08-13 13:00:00,93.64,93.67,93.31,93.31,8500.0,75.8544,75.8787,75.587,75.587,8500.0
2007-08-13 13:05:00,93.29,93.3,93.17,93.26,6600.0,75.5708,75.5789,75.4736,75.5465,6600.0
2007-08-13 13:10:00,93.26,93.44,93.15,93.28,15500.0,75.5465,75.6924,75.4574,75.5627,15500.0
2007-08-13 13:15:00,93.33,93.4,93.22,93.39,15300.0,75.6032,75.66,75.5141,75.6519,15300.0
2007-08-13 13:20:00,93.38,93.38,92.96,93.1,22100.0,75.6438,75.6438,75.3035,75.4169,22100.0
2007-08-13 13:25:00,93.09,93.43,93.02,93.43,16200.0,75.4088,75.6843,75.3521,75.6843,16200.0
2007-08-13 13:30:00,93.35,93.52,93.14,93.52,8800.0,75.6194,75.7572,75.4493,75.7572,8800.0
2007-08-13 13:35:00,93.58,93.65,93.58,93.65,3800.0,75.8058,75.8625,75.8058,75.8625,3800.0
2007-08-13 13:40:00,93.65,93.7,93.65,93.65,4500.0,75.8625,75.903,75.8625,75.8625,4500.0
2007-08-13 13:45:00,93.7,93.82,93.61,93.65,11800.0,75.903,76.0002,75.8301,75.8625,11800.0
2007-08-13 13:50:00,93.63,93.92,93.6,93.67,13000.0,75.8463,76.0812,75.822,75.8787,13000.0
2007-08-13 13:55:00,93.7,94.31,93.69,94.25,15000.0,75.903,76.3971,75.8949,76.3485,15000.0
2007-08-13 14:00:00,94.28,94.43,94.14,94.34,10500.0,76.3728,76.4943,76.2594,76.4214,10500.0
2007-08-13 14:05:00,94.34,94.34,94.09,94.27,8300.0,76.4214,76.4214,76.2189,76.3647,8300.0
2007-08-13 14:10:00,94.26,94.31,94.12,94.26,4800.0,76.3566,76.3971,76.2432,76.3566,4800.0
2007-08-13 14:15:00,94.32,94.34,94.16,94.28,10700.0,76.4052,76.4214,76.2756,76.3728,10700.0
2007-08-13 14:20:00,94.27,94.62,94.27,94.56,15500.0,76.3647,76.6482,76.3647,76.5996,15500.0
2007-08-13 14:25:00,94.55,94.62,94.47,94.58,7200.0,76.5915,76.6482,76.5267,76.6158,7200.0
2007-08-13 14:30:00,94.55,94.6,94.44,94.5,5900.0,76.5915,76.632,76.5024,76.551,5900.0
2007-08-13 14:35:00,94.5,94.7,94.44,94.7,14600.0,76.551,76.713,76.5024,76.713,14600.0
2007-08-13 14:40:00,94.63,94.71,94.59,94.67,6500.0,76.6563,76.7211,76.6239,76.6887,6500.0
2007-08-13 14:45:00,94.67,94.84,94.67,94.82,14000.0,76.6887,76.8264,76.6887,76.8102,14000.0
2007-08-13 14:50:00,94.85,95.04,94.72,94.99,17800.0,76.8345,76.9885,76.7292,76.948,17800.0
2007-08-13 14:55:00,95.02,95.02,94.85,94.9,8800.0,76.9723,76.9723,76.8345,76.875,8800.0
2007-08-13 15:00:00,94.84,94.86,94.52,94.57,17500.0,76.8264,76.8426,76.5672,76.6077,17500.0
2007-08-13 15:05:00,94.64,94.87,94.6,94.75,9500.0,76.6644,76.8507,76.632,76.7535,9500.0
2007-08-13 15:10:00,94.75,95.0,94.71,94.89,29800.0,76.7535,76.9561,76.7211,76.8669,29800.0
2007-08-13 15:15:00,94.89,95.04,94.87,94.94,30700.0,76.8669,76.9885,76.8507,76.9074,30700.0
2007-08-13 15:20:00,94.96,94.97,94.74,94.84,15700.0,76.9237,76.9318,76.7454,76.8264,15700.0
2007-08-13 15:25:00,94.88,95.06,94.76,95.06,21500.0,76.8588,77.0047,76.7616,77.0047,21500.0
2007-08-13 15:30:00,95.07,95.12,94.84,94.98,20400.0,77.0128,77.0533,76.8264,76.9399,20400.0
2007-08-13 15:35:00,94.94,95.18,94.9,95.03,16300.0,76.9074,77.1019,76.875,76.9804,16300.0
2007-08-13 15:40:00,95.04,95.2,94.89,95.02,25000.0,76.9885,77.1181,76.8669,76.9723,25000.0
2007-08-13 15:45:00,95.02,95.11,94.88,95.06,30500.0,76.9723,77.0452,76.8588,77.0047,30500.0
2007-08-13 15:50:00,95.04,95.06,94.86,95.01,49500.0,76.9885,77.0047,76.8426,76.9642,49500.0
2007-08-13 15:55:00,95.01,95.14,94.88,94.98,23100.0,76.9642,77.0695,76.8588,76.9399,23100.0
2007-08-14 09:30:00,95.32,95.32,93.5,94.12,43600.0,77.2153,77.2153,75.741,76.2432,43600.0
2007-08-14 09:35:00,94.12,94.12,92.81,92.84,53800.0,76.2432,76.2432,75.182,75.2063,53800.0
2007-08-14 09:40:00,92.89,93.55,92.41,93.1,85800.0,75.2468,75.7815,74.858,75.4169,85800.0
2007-08-14 09:45:00,93.01,93.11,92.76,93.05,55600.0,75.344,75.425,75.1415,75.3764,55600.0
2007-08-14 09:50:00,93.05,93.4,93.05,93.22,9300.0,75.3764,75.66,75.3764,75.5141,9300.0
2007-08-14 09:55:00,93.27,93.52,93.17,93.25,9600.0,75.5546,75.7572,75.4736,75.5384,9600.0
2007-08-14 10:00:00,93.28,93.28,92.87,92.98,10100.0,75.5627,75.5627,75.2306,75.3197,10100.0
2007-08-14 10:05:00,93.0,93.34,92.53,92.6,39900.0,75.3359,75.6113,74.9552,75.0119,39900.0
2007-08-14 10:10:00,92.55,92.89,92.52,92.61,15200.0,74.9714,75.2468,74.9471,75.02,15200.0
2007-08-14 10:15:00,92.69,92.77,92.52,92.59,11500.0,75.0848,75.1496,74.9471,75.0038,11500.0
2007-08-14 10:20:00,92.59,92.59,92.32,92.35,24700.0,75.0038,75.0038,74.7851,74.8094,24700.0
2007-08-14 10:25:00,92.31,92.31,91.83,91.98,19700.0,74.777,74.777,74.3882,74.5097,19700.0
2007-08-14 10:30:00,91.93,92.07,91.82,92.07,20100.0,74.4692,74.5826,74.3801,74.5826,20100.0
2007-08-14 10:35:00,92.05,92.14,91.54,91.72,38700.0,74.5664,74.6393,74.1532,74.299,38700.0
2007-08-14 10:40:00,91.75,91.93,91.65,91.75,18000.0,74.3233,74.4692,74.2423,74.3233,18000.0
2007-08-14 10:45:00,91.82,91.89,91.77,91.89,6500.0,74.3801,74.4368,74.3395,74.4368,6500.0
2007-08-14 10:50:00,91.88,91.89,91.04,91.04,21800.0,74.4287,74.4368,73.7482,73.7482,21800.0
2007-08-14 10:55:00,91.1,91.2,91.0,91.2,24600.0,73.7968,73.8778,73.7158,73.8778,24600.0
2007-08-14 11:00:00,91.19,91.19,90.65,90.8,49300.0,73.8697,73.8697,73.4323,73.5538,49300.0
2007-08-14 11:05:00,90.8,90.84,90.31,90.41,38000.0,73.5538,73.5862,73.1569,73.2379,38000.0
2007-08-14 11:10:00,90.44,90.55,90.32,90.45,23900.0,73.2622,73.3513,73.165,73.2703,23900.0
2007-08-14 11:15:00,90.42,90.88,90.41,90.53,32300.0,73.246,73.6186,73.2379,73.3351,32300.0
2007-08-14 11:20:00,90.45,90.65,90.41,90.65,10400.0,73.2703,73.4323,73.2379,73.4323,10400.0
2007-08-14 11:25:00,90.67,90.68,90.1,90.45,11700.0,73.4485,73.4566,72.9867,73.2703,11700.0
2007-08-14 11:30:00,90.49,90.51,89.89,89.9,82500.0,73.3027,73.3189,72.8166,72.8247,82500.0
2007-08-14 11:35:00,89.89,90.61,89.88,90.5,36900.0,72.8166,73.3999,72.8085,73.3108,36900.0
2007-08-14 11:40:00,90.43,90.63,90.37,90.56,10800.0,73.2541,73.4161,73.2055,73.3594,10800.0
2007-08-14 11:45:00,90.62,90.93,90.56,90.93,8000.0,73.408,73.6591,73.3594,73.6591,8000.0
2007-08-14 11:50:00,90.93,91.64,90.93,91.48,44200.0,73.6591,74.2342,73.6591,74.1046,44200.0
2007-08-14 11:55:00,91.5,91.81,91.48,91.61,27500.0,74.1208,74.372,74.1046,74.2099,27500.0
2007-08-14 12:00:00,91.55,91.59,91.48,91.53,21600.0,74.1613,74.1937,74.1046,74.1451,21600.0
2007-08-14 12:05:00,91.58,91.85,91.54,91.85,10900.0,74.1856,74.4044,74.1532,74.4044,10900.0
2007-08-14 12:10:00,91.81,91.93,91.79,91.91,12700.0,74.372,74.4692,74.3557,74.453,12700.0
2007-08-14 12:15:00,91.9,92.07,91.89,92.06,19800.0,74.4449,74.5826,74.4368,74.5745,19800.0
2007-08-14 12:20:00,92.06,92.06,91.92,91.92,6500.0,74.5745,74.5745,74.4611,74.4611,6500.0
2007-08-14 12:25:00,91.98,91.98,91.37,91.62,26700.0,74.5097,74.5097,74.0155,74.218,26700.0
2007-08-14 12:30:00,91.6,91.86,91.53,91.76,6400.0,74.2018,74.4125,74.1451,74.3314,6400.0
2007-08-14 12:35:00,91.72,92.15,91.6,91.79,19700.0,74.299,74.6474,74.2018,74.3557,19700.0
2007-08-14 12:40:00,91.79,91.79,91.57,91.72,10600.0,74.3557,74.3557,74.1775,74.299,10600.0
2007-08-14 12:45:00,91.74,91.9,91.67,91.76,9200.0,74.3152,74.4449,74.2585,74.3314,9200.0
2007-08-14 12:50:00,91.74,91.8,91.67,91.8,5600.0,74.3152,74.3638,74.2585,74.3638,5600.0
2007-08-14 12:55:00,91.79,92.12,91.75,92.12,13000.0,74.3557,74.6231,74.3233,74.6231,13000.0
2007-08-14 13:00:00,92.1,92.17,92.0,92.08,14400.0,74.6069,74.6636,74.5259,74.5907,14400.0
2007-08-14 13:05:00,92.03,92.23,92.02,92.21,8800.0,74.5502,74.7122,74.5421,74.696,8800.0
2007-08-14 13:10:00,92.17,92.22,91.83,91.96,16400.0,74.6636,74.7041,74.3882,74.4935,16400.0
2007-08-14 13:15:00,91.93,91.93,91.8,91.89,9600.0,74.4692,74.4692,74.3638,74.4368,9600.0
2007-08-14 13:20:00,91.93,91.99,91.55,91.66,7300.0,74.4692,74.5178,74.1613,74.2504,7300.0
2007-08-14 13:25:00,91.62,91.8,91.44,91.57,8300.0,74.218,74.3638,74.0722,74.1775,8300.0
2007-08-14 13:30:00,91.67,91.94,91.67,91.9,4800.0,74.2585,74.4773,74.2585,74.4449,4800.0
2007-08-14 13:35:00,91.91,92.08,91.89,92.08,5100.0,74.453,74.5907,74.4368,74.5907,5100.0
2007-08-14 13:40:00,92.04,92.08,91.78,91.79,1400.0,74.5583,74.5907,74.3476,74.3557,1400.0
2007-08-14 13:45:00,91.83,91.86,91.56,91.58,11400.0,74.3882,74.4125,74.1694,74.1856,11400.0
2007-08-14 13:50:00,91.59,91.62,91.54,91.54,7300.0,74.1937,74.218,74.1532,74.1532,7300.0
2007-08-14 13:55:00,91.54,91.63,91.54,91.57,18100.0,74.1532,74.2261,74.1532,74.1775,18100.0
2007-08-14 14:00:00,91.54,91.73,91.4,91.73,25600.0,74.1532,74.3071,74.0398,74.3071,25600.0
2007-08-14 14:05:00,91.64,91.84,91.63,91.63,5000.0,74.2342,74.3963,74.2261,74.2261,5000.0
2007-08-14 14:10:00,91.69,91.76,91.51,91.59,13100.0,74.2747,74.3314,74.1289,74.1937,13100.0
2007-08-14 14:15:00,91.51,91.79,91.4,91.67,33000.0,74.1289,74.3557,74.0398,74.2585,33000.0
2007-08-14 14:20:00,91.7,91.79,91.52,91.57,12900.0,74.2828,74.3557,74.137,74.1775,12900.0
2007-08-14 14:25:00,91.52,91.8,91.47,91.63,13300.0,74.137,74.3638,74.0965,74.2261,13300.0
2007-08-14 14:30:00,91.6,91.63,91.15,91.15,22300.0,74.2018,74.2261,73.8373,73.8373,22300.0
2007-08-14 14:35:00,91.14,91.23,90.84,90.9,27000.0,73.8292,73.9021,73.5862,73.6348,27000.0
2007-08-14 14:40:00,90.9,90.96,90.51,90.54,16900.0,73.6348,73.6834,73.3189,73.3432,16900.0
2007-08-14 14:45:00,90.54,90.54,90.31,90.48,22000.0,73.3432,73.3432,73.1569,73.2946,22000.0
2007-08-14 14:50:00,90.46,90.6,90.32,90.54,12900.0,73.2784,73.3918,73.165,73.3432,12900.0
2007-08-14 14:55:00,90.63,90.79,90.54,90.74,6700.0,73.4161,73.5457,73.3432,73.5052,6700.0
2007-08-14 15:00:00,90.8,91.2,90.77,91.2,16100.0,73.5538,73.8778,73.5295,73.8778,16100.0
2007-08-14 15:05:00,91.21,91.23,90.99,90.99,11900.0,73.8859,73.9021,73.7077,73.7077,11900.0
2007-08-14 15:10:00,90.94,91.11,90.61,90.68,15200.0,73.6672,73.8049,73.3999,73.4566,15200.0
2007-08-14 15:15:00,90.68,91.11,90.55,90.96,17500.0,73.4566,73.8049,73.3513,73.6834,17500.0
2007-08-14 15:20:00,90.93,91.25,90.9,91.23,24500.0,73.6591,73.9183,73.6348,73.9021,24500.0
2007-08-14 15:25:00,91.24,91.45,91.2,91.35,32600.0,73.9102,74.0803,73.8778,73.9993,32600.0
2007-08-14 15:30:00,91.39,91.4,91.17,91.23,28100.0,74.0317,74.0398,73.8535,73.9021,28100.0
2007-08-14 15:35:00,91.23,91.3,91.0,91.14,41600.0,73.9021,73.9588,73.7158,73.8292,41600.0
2007-08-14 15:40:00,91.16,91.21,91.0,91.06,22300.0,73.8454,73.8859,73.7158,73.7644,22300.0
2007-08-14 15:45:00,91.02,91.08,91.0,91.07,19300.0,73.732,73.7806,73.7158,73.7725,19300.0
2007-08-14 15:50:00,91.0,91.06,90.78,90.84,47400.0,73.7158,73.7644,73.5376,73.5862,47400.0
2007-08-14 15:55:00,90.83,90.91,90.5,90.62,47200.0,73.5781,73.6429,73.3108,73.408,47200.0
2007-08-15 09:30:00,90.64,91.65,90.62,90.71,25200.0,73.4242,74.2423,73.408,73.4809,25200.0
2007-08-15 09:35:00,90.71,90.71,87.73,87.75,76200.0,73.4809,73.4809,71.0669,71.0831,76200.0
2007-08-15 09:40:00,87.84,87.84,86.45,87.28,109900.0,71.156,71.156,70.03,70.7024,109900.0
2007-08-15 09:45:00,87.26,88.34,87.26,88.12,58700.0,70.6862,71.561,70.6862,71.3828,58700.0
2007-08-15 09:50:00,88.13,89.32,88.02,89.25,69100.0,71.3909,72.3549,71.3018,72.2982,69100.0
2007-08-15 09:55:00,89.23,89.77,88.8,89.32,41900.0,72.282,72.7194,71.9337,72.3549,41900.0
2007-08-15 10:00:00,89.4,89.96,88.85,89.29,31800.0,72.4197,72.8733,71.9742,72.3306,31800.0
2007-08-15 10:05:00,89.33,90.13,89.32,89.94,20900.0,72.363,73.011,72.3549,72.8571,20900.0
2007-08-15 10:10:00,89.88,90.24,89.56,90.22,30200.0,72.8085,73.1002,72.5493,73.0839,30200.0
2007-08-15 10:15:00,90.11,90.24,89.5,89.63,24200.0,72.9948,73.1002,72.5007,72.606,24200.0
2007-08-15 10:20:00,89.63,90.1,89.62,90.0,20600.0,72.606,72.9867,72.5979,72.9057,20600.0
2007-08-15 10:25:00,90.01,90.5,89.77,90.15,27700.0,72.9138,73.3108,72.7194,73.0272,27700.0
2007-08-15 10:30:00,90.24,90.47,89.8,90.2,31500.0,73.1002,73.2865,72.7437,73.0677,31500.0
2007-08-15 10:35:00,90.2,90.58,90.2,90.41,12100.0,73.0677,73.3756,73.0677,73.2379,12100.0
2007-08-15 10:40:00,90.5,90.59,90.27,90.3,19800.0,73.3108,73.3837,73.1245,73.1488,19800.0
2007-08-15 10:45:00,90.3,90.37,90.01,90.18,22700.0,73.1488,73.2055,72.9138,73.0515,22700.0
2007-08-15 10:50:00,90.18,90.24,89.8,89.91,16800.0,73.0515,73.1002,72.7437,72.8328,16800.0
2007-08-15 10:55:00,89.9,90.13,89.87,90.02,13400.0,72.8247,73.011,72.8004,72.9219,13400.0
2007-08-15 11:00:00,90.03,90.51,90.03,90.3,18100.0,72.93,73.3189,72.93,73.1488,18100.0
2007-08-15 11:05:00,90.33,90.36,90.0,90.0,16600.0,73.1731,73.1974,72.9057,72.9057,16600.0
2007-08-15 11:10:00,90.11,90.58,90.11,90.56,13400.0,72.9948,73.3756,72.9948,73.3594,13400.0
2007-08-15 11:15:00,90.53,90.65,90.45,90.45,9800.0,73.3351,73.4323,73.2703,73.2703,9800.0
2007-08-15 11:20:00,90.45,90.6,90.4,90.6,13500.0,73.2703,73.3918,73.2298,73.3918,13500.0
2007-08-15 11:25:00,90.58,90.66,90.56,90.57,11600.0,73.3756,73.4404,73.3594,73.3675,11600.0
2007-08-15 11:30:00,90.51,90.56,90.39,90.5,7700.0,73.3189,73.3594,73.2217,73.3108,7700.0
2007-08-15 11:35:00,90.5,90.5,90.14,90.16,10500.0,73.3108,73.3108,73.0191,73.0353,10500.0
2007-08-15 11:40:00,90.14,90.33,90.09,90.27,10300.0,73.0191,73.1731,72.9786,73.1245,10300.0
2007-08-15 11:45:00,90.24,90.3,89.55,89.62,16100.0,73.1002,73.1488,72.5412,72.5979,16100.0
2007-08-15 11:50:00,89.62,89.83,89.34,89.39,10900.0,72.5979,72.768,72.3711,72.4116,10900.0
2007-08-15 11:55:00,89.33,89.5,89.19,89.22,12000.0,72.363,72.5007,72.2496,72.2739,12000.0
2007-08-15 12:00:00,89.23,89.37,89.19,89.28,37200.0,72.282,72.3954,72.2496,72.3225,37200.0
2007-08-15 12:05:00,89.35,89.5,89.2,89.29,15600.0,72.3792,72.5007,72.2577,72.3306,15600.0
2007-08-15 12:10:00,89.29,89.44,89.1,89.18,13700.0,72.3306,72.4521,72.1767,72.2415,13700.0
2007-08-15 12:15:00,89.15,89.4,89.05,89.07,15500.0,72.2172,72.4197,72.1362,72.1524,15500.0
2007-08-15 12:20:00,89.06,89.24,88.78,89.24,7700.0,72.1443,72.2901,71.9175,72.2901,7700.0
2007-08-15 12:25:00,89.35,89.36,89.01,89.09,7700.0,72.3792,72.3873,72.1038,72.1686,7700.0
2007-08-15 12:30:00,89.02,89.37,88.83,89.31,11500.0,72.1119,72.3954,71.958,72.3468,11500.0
2007-08-15 12:35:00,89.36,89.4,89.13,89.27,14200.0,72.3873,72.4197,72.201,72.3144,14200.0
2007-08-15 12:40:00,89.22,89.39,89.01,89.11,8400.0,72.2739,72.4116,72.1038,72.1848,8400.0
2007-08-15 12:45:00,89.2,89.4,89.06,89.24,20200.0,72.2577,72.4197,72.1443,72.2901,20200.0
2007-08-15 12:50:00,89.29,89.36,89.03,89.34,17600.0,72.3306,72.3873,72.12,72.3711,17600.0
2007-08-15 12:55:00,89.29,89.35,88.98,89.25,12300.0,72.3306,72.3792,72.0795,72.2982,12300.0
2007-08-15 13:00:00,89.3,89.34,88.83,88.93,8800.0,72.3387,72.3711,71.958,72.039,8800.0
2007-08-15 13:05:00,88.91,89.16,88.88,89.12,15800.0,72.0228,72.2253,71.9985,72.1929,15800.0
2007-08-15 13:10:00,89.2,89.31,89.09,89.09,7700.0,72.2577,72.3468,72.1686,72.1686,7700.0
2007-08-15 13:15:00,89.03,89.31,89.03,89.22,11900.0,72.12,72.3468,72.12,72.2739,11900.0
2007-08-15 13:20:00,89.27,89.31,89.12,89.25,7300.0,72.3144,72.3468,72.1929,72.2982,7300.0
2007-08-15 13:25:00,89.3,89.31,88.95,89.05,14900.0,72.3387,72.3468,72.0552,72.1362,14900.0
2007-08-15 13:30:00,89.08,89.46,89.03,89.46,14300.0,72.1605,72.4683,72.12,72.4683,14300.0
2007-08-15 13:35:00,89.47,89.76,89.47,89.57,17100.0,72.4764,72.7113,72.4764,72.5574,17100.0
2007-08-15 13:40:00,89.53,89.91,89.34,89.73,11400.0,72.525,72.8328,72.3711,72.687,11400.0
2007-08-15 13:45:00,89.7,89.76,89.52,89.76,9400.0,72.6627,72.7113,72.5169,72.7113,9400.0
2007-08-15 13:50:00,89.77,90.24,89.72,90.17,31100.0,72.7194,73.1002,72.6789,73.0434,31100.0
2007-08-15 13:55:00,90.16,90.17,89.85,89.99,31000.0,73.0353,73.0434,72.7842,72.8976,31000.0
2007-08-15 14:00:00,90.0,90.09,89.7,89.99,50400.0,72.9057,72.9786,72.6627,72.8976,50400.0
2007-08-15 14:05:00,90.02,90.07,89.75,89.82,17800.0,72.9219,72.9624,72.7032,72.7599,17800.0
2007-08-15 14:10:00,89.82,90.24,89.74,90.24,51100.0,72.7599,73.1002,72.6951,73.1002,51100.0
2007-08-15 14:15:00,90.2,90.62,90.2,90.37,53700.0,73.0677,73.408,73.0677,73.2055,53700.0
2007-08-15 14:20:00,90.37,90.56,90.2,90.33,41000.0,73.2055,73.3594,73.0677,73.1731,41000.0
2007-08-15 14:25:00,90.33,90.48,90.33,90.33,23500.0,73.1731,73.2946,73.1731,73.1731,23500.0
2007-08-15 14:30:00,90.33,90.56,90.23,90.53,21700.0,73.1731,73.3594,73.092,73.3351,21700.0
2007-08-15 14:35:00,90.35,90.57,90.25,90.33,27300.0,73.1893,73.3675,73.1083,73.1731,27300.0
2007-08-15 14:40:00,90.37,90.48,90.33,90.42,14300.0,73.2055,73.2946,73.1731,73.246,14300.0
2007-08-15 14:45:00,90.4,90.5,90.25,90.33,31500.0,73.2298,73.3108,73.1083,73.1731,31500.0
2007-08-15 14:50:00,90.33,90.42,90.27,90.27,42100.0,73.1731,73.246,73.1245,73.1245,42100.0
2007-08-15 14:55:00,90.28,90.3,89.9,89.99,27700.0,73.1326,73.1488,72.8247,72.8976,27700.0
2007-08-15 15:00:00,90.0,90.14,89.74,89.89,23500.0,72.9057,73.0191,72.6951,72.8166,23500.0
2007-08-15 15:05:00,89.87,90.06,89.71,89.72,23400.0,72.8004,72.9543,72.6708,72.6789,23400.0
2007-08-15 15:10:00,89.8,89.85,89.57,89.58,20800.0,72.7437,72.7842,72.5574,72.5655,20800.0
2007-08-15 15:15:00,89.59,89.61,89.1,89.15,33900.0,72.5736,72.5898,72.1767,72.2172,33900.0
2007-08-15 15:20:00,89.19,89.37,89.06,89.26,60500.0,72.2496,72.3954,72.1443,72.3063,60500.0
2007-08-15 15:25:00,89.28,89.63,89.18,89.4,47400.0,72.3225,72.606,72.2415,72.4197,47400.0
2007-08-15 15:30:00,89.31,89.6,89.1,89.1,49400.0,72.3468,72.5817,72.1767,72.1767,49400.0
2007-08-15 15:35:00,89.09,89.36,88.83,88.93,26100.0,72.1686,72.3873,71.958,72.039,26100.0
2007-08-15 15:40:00,88.94,89.14,88.7,89.04,26400.0,72.0471,72.2091,71.8527,72.1281,26400.0
2007-08-15 15:45:00,89.04,89.2,88.87,89.03,41400.0,72.1281,72.2577,71.9904,72.12,41400.0
2007-08-15 15:50:00,89.03,89.04,88.59,88.6,33800.0,72.12,72.1281,71.7635,71.7716,33800.0
2007-08-15 15:55:00,88.61,88.64,88.08,88.41,36600.0,71.7797,71.804,71.3504,71.6177,36600.0
2007-08-16 09:30:00,86.41,86.95,85.45,85.51,66400.0,69.9976,70.435,69.2199,69.2685,66400.0
2007-08-16 09:35:00,85.5,85.96,82.0,82.1,140400.0,69.2604,69.6331,66.4252,66.5062,140400.0
2007-08-16 09:40:00,82.03,84.5,81.25,84.44,207100.0,66.4495,68.4504,65.8177,68.4018,207100.0
2007-08-16 09:45:00,84.5,86.1,84.5,85.16,107700.0,68.4504,69.7465,68.4504,68.985,107700.0
2007-08-16 09:50:00,85.16,85.16,83.93,83.96,37500.0,68.985,68.985,67.9886,68.013,37500.0
2007-08-16 09:55:00,83.99,84.21,83.83,84.01,16200.0,68.0373,68.2155,67.9076,68.0535,16200.0
2007-08-16 10:00:00,83.87,83.87,82.99,83.26,30600.0,67.94,67.94,67.2272,67.4459,30600.0
2007-08-16 10:05:00,83.27,83.95,83.11,83.85,20400.0,67.454,68.0048,67.3244,67.9238,20400.0
2007-08-16 10:10:00,83.94,83.94,83.48,83.63,15600.0,67.9967,67.9967,67.6241,67.7456,15600.0
2007-08-16 10:15:00,83.65,84.45,83.59,84.3,26000.0,67.7618,68.4099,67.7132,68.2884,26000.0
2007-08-16 10:20:00,84.33,84.33,83.79,84.09,17700.0,68.3127,68.3127,67.8752,68.1183,17700.0
2007-08-16 10:25:00,84.16,84.39,83.87,83.87,26700.0,68.175,68.3613,67.94,67.94,26700.0
2007-08-16 10:30:00,83.86,84.01,83.3,83.5,67300.0,67.9319,68.0535,67.4783,67.6403,67300.0
2007-08-16 10:35:00,83.58,84.81,83.58,84.76,50600.0,67.7051,68.7015,67.7051,68.661,50600.0
2007-08-16 10:40:00,84.79,85.51,84.79,85.5,45200.0,68.6853,69.2685,68.6853,69.2604,45200.0
2007-08-16 10:45:00,85.5,85.5,84.74,84.84,27100.0,69.2604,69.2604,68.6448,68.7258,27100.0
2007-08-16 10:50:00,84.8,85.55,84.8,85.15,20900.0,68.6934,69.301,68.6934,68.9769,20900.0
2007-08-16 10:55:00,85.11,85.11,84.6,84.66,20700.0,68.9445,68.9445,68.5314,68.58,20700.0
2007-08-16 11:00:00,84.66,85.0,84.37,85.0,13100.0,68.58,68.8554,68.3451,68.8554,13100.0
2007-08-16 11:05:00,84.95,85.2,84.88,85.2,7400.0,68.8149,69.0174,68.7582,69.0174,7400.0
2007-08-16 11:10:00,85.21,85.65,85.17,85.57,21500.0,69.0255,69.382,68.9931,69.3172,21500.0
2007-08-16 11:15:00,85.63,85.64,84.66,84.68,18900.0,69.3658,69.3739,68.58,68.5962,18900.0
2007-08-16 11:20:00,84.64,84.7,84.0,84.0,17400.0,68.5638,68.6124,68.0454,68.0454,17400.0
2007-08-16 11:25:00,83.89,84.39,83.86,83.86,14400.0,67.9562,68.3613,67.9319,67.9319,14400.0
2007-08-16 11:30:00,83.88,83.9,83.48,83.51,16700.0,67.9481,67.9643,67.6241,67.6484,16700.0
2007-08-16 11:35:00,83.49,83.49,82.84,83.15,52300.0,67.6322,67.6322,67.1057,67.3568,52300.0
2007-08-16 11:40:00,83.14,83.14,82.84,83.02,39600.0,67.3487,67.3487,67.1057,67.2515,39600.0
2007-08-16 11:45:00,82.99,83.07,82.77,82.78,37100.0,67.2272,67.292,67.049,67.0571,37100.0
2007-08-16 11:50:00,82.77,82.84,82.35,82.43,35200.0,67.049,67.1057,66.7087,66.7736,35200.0
2007-08-16 11:55:00,82.48,82.78,82.16,82.65,27200.0,66.8141,67.0571,66.5548,66.9518,27200.0
2007-08-16 12:00:00,82.65,82.88,82.12,82.6,53700.0,66.9518,67.1381,66.5224,66.9113,53700.0
2007-08-16 12:05:00,82.53,82.85,82.09,82.19,24300.0,66.8546,67.1138,66.4981,66.5791,24300.0
2007-08-16 12:10:00,82.24,82.58,82.12,82.28,43400.0,66.6196,66.8951,66.5224,66.652,43400.0
2007-08-16 12:15:00,82.28,82.3,81.65,81.78,135200.0,66.652,66.6682,66.1417,66.247,135200.0
2007-08-16 12:20:00,81.7,81.9,81.2,81.58,107900.0,66.1822,66.3442,65.7772,66.085,107900.0
2007-08-16 12:25:00,81.58,82.22,81.4,82.12,37500.0,66.085,66.6034,65.9392,66.5224,37500.0
2007-08-16 12:30:00,82.06,82.2,82.0,82.1,35500.0,66.4738,66.5872,66.4252,66.5062,35500.0
2007-08-16 12:35:00,82.1,82.17,81.49,81.49,24400.0,66.5062,66.5629,66.0121,66.0121,24400.0
2007-08-16 12:40:00,81.36,81.75,81.0,81.21,42500.0,65.9068,66.2227,65.6152,65.7853,42500.0
2007-08-16 12:45:00,81.18,81.3,80.89,81.28,12500.0,65.761,65.8582,65.5261,65.842,12500.0
2007-08-16 12:50:00,81.24,81.78,81.01,81.52,23600.0,65.8096,66.247,65.6233,66.0364,23600.0
2007-08-16 12:55:00,81.5,81.57,80.93,81.16,17100.0,66.0202,66.0769,65.5585,65.7448,17100.0
2007-08-16 13:00:00,81.2,81.28,80.75,80.9,28000.0,65.7772,65.842,65.4126,65.5342,28000.0
2007-08-16 13:05:00,80.9,81.08,80.5,80.62,36800.0,65.5342,65.68,65.2101,65.3073,36800.0
2007-08-16 13:10:00,80.62,81.26,80.6,80.93,21500.0,65.3073,65.8258,65.2911,65.5585,21500.0
2007-08-16 13:15:00,80.9,81.83,80.81,81.83,37200.0,65.5342,66.2875,65.4612,66.2875,37200.0
2007-08-16 13:20:00,81.84,82.26,81.84,81.97,49200.0,66.2956,66.6358,66.2956,66.4009,49200.0
2007-08-16 13:25:00,82.0,82.47,81.8,82.47,30300.0,66.4252,66.806,66.2632,66.806,30300.0
2007-08-16 13:30:00,82.48,82.85,82.32,82.72,27600.0,66.8141,67.1138,66.6844,67.0085,27600.0
2007-08-16 13:35:00,82.67,84.15,82.67,83.89,76900.0,66.968,68.1669,66.968,67.9562,76900.0
2007-08-16 13:40:00,83.85,84.24,83.22,83.22,37200.0,67.9238,68.2398,67.4135,67.4135,37200.0
2007-08-16 13:45:00,83.04,83.08,82.2,82.39,47100.0,67.2677,67.3001,66.5872,66.7412,47100.0
2007-08-16 13:50:00,82.42,83.7,82.42,83.62,40900.0,66.7655,67.8023,66.7655,67.7375,40900.0
2007-08-16 13:55:00,83.61,84.0,83.45,83.84,36400.0,67.7294,68.0454,67.5998,67.9157,36400.0
2007-08-16 14:00:00,83.79,84.52,83.4,84.44,30800.0,67.8752,68.4666,67.5593,68.4018,30800.0
2007-08-16 14:05:00,84.45,85.03,84.42,85.03,28900.0,68.4099,68.8797,68.3856,68.8797,28900.0
2007-08-16 14:10:00,85.03,85.36,84.97,85.34,36700.0,68.8797,69.147,68.8311,69.1308,36700.0
2007-08-16 14:15:00,85.35,85.58,85.3,85.46,88400.0,69.1389,69.3253,69.0984,69.228,88400.0
2007-08-16 14:20:00,85.54,85.58,85.17,85.17,78400.0,69.2929,69.3253,68.9931,68.9931,78400.0
2007-08-16 14:25:00,85.16,85.19,84.71,84.75,40500.0,68.985,69.0093,68.6205,68.6529,40500.0
2007-08-16 14:30:00,84.74,84.81,83.76,83.91,79100.0,68.6448,68.7015,67.8509,67.9724,79100.0
2007-08-16 14:35:00,83.81,83.83,83.5,83.62,53400.0,67.8914,67.9076,67.6403,67.7375,53400.0
2007-08-16 14:40:00,83.62,83.9,83.5,83.7,42700.0,67.7375,67.9643,67.6403,67.8023,42700.0
2007-08-16 14:45:00,83.69,84.1,83.5,83.68,26500.0,67.7942,68.1264,67.6403,67.7861,26500.0
2007-08-16 14:50:00,83.68,84.04,83.51,83.72,26700.0,67.7861,68.0778,67.6484,67.8185,26700.0
2007-08-16 14:55:00,83.73,83.75,83.28,83.4,18100.0,67.8266,67.8428,67.4621,67.5593,18100.0
2007-08-16 15:00:00,83.45,83.6,82.91,83.03,15500.0,67.5998,67.7213,67.1624,67.2596,15500.0
2007-08-16 15:05:00,83.07,83.2,82.56,82.68,32800.0,67.292,67.3973,66.8789,66.9761,32800.0
2007-08-16 15:10:00,82.68,82.68,82.32,82.5,33800.0,66.9761,66.9761,66.6844,66.8303,33800.0
2007-08-16 15:15:00,82.51,82.93,82.46,82.93,19600.0,66.8384,67.1786,66.7979,67.1786,19600.0
2007-08-16 15:20:00,82.92,83.3,82.91,83.17,16300.0,67.1705,67.4783,67.1624,67.373,16300.0
2007-08-16 15:25:00,83.21,84.07,83.16,84.05,22500.0,67.4054,68.1021,67.3649,68.0859,22500.0
2007-08-16 15:30:00,84.08,85.02,84.08,84.98,58300.0,68.1102,68.8716,68.1102,68.8392,58300.0
2007-08-16 15:35:00,85.03,85.84,85.02,85.75,38800.0,68.8797,69.5359,68.8716,69.463,38800.0
2007-08-16 15:40:00,85.76,85.86,85.38,85.86,46300.0,69.4711,69.5521,69.1632,69.5521,46300.0
2007-08-16 15:45:00,85.82,86.01,85.28,85.28,101200.0,69.5197,69.6736,69.0822,69.0822,101200.0
2007-08-16 15:50:00,85.13,86.07,85.1,86.03,31000.0,68.9607,69.7222,68.9364,69.6898,31000.0
2007-08-16 15:55:00,86.03,86.2,85.86,85.93,73200.0,69.6898,69.8275,69.5521,69.6088,73200.0
2007-08-17 09:30:00,88.96,89.98,88.01,89.95,130600.0,72.0633,72.8895,71.2937,72.8652,130600.0
2007-08-17 09:35:00,89.87,91.22,89.67,91.2,63700.0,72.8004,73.894,72.6384,73.8778,63700.0
2007-08-17 09:40:00,91.08,91.35,89.76,89.84,28700.0,73.7806,73.9993,72.7113,72.7761,28700.0
2007-08-17 09:45:00,89.99,91.35,89.5,90.04,40700.0,72.8976,73.9993,72.5007,72.9381,40700.0
2007-08-17 09:50:00,90.0,90.38,89.5,90.03,75200.0,72.9057,73.2136,72.5007,72.93,75200.0
2007-08-17 09:55:00,90.0,90.0,86.91,87.29,108800.0,72.9057,72.9057,70.4026,70.7105,108800.0
2007-08-17 10:00:00,87.29,88.48,87.13,87.43,76500.0,70.7105,71.6744,70.5809,70.8239,76500.0
2007-08-17 10:05:00,87.5,87.93,87.36,87.5,69800.0,70.8806,71.2289,70.7672,70.8806,69800.0
2007-08-17 10:10:00,87.5,87.81,87.43,87.71,24600.0,70.8806,71.1317,70.8239,71.0507,24600.0
2007-08-17 10:15:00,87.7,87.72,87.37,87.5,32600.0,71.0426,71.0588,70.7753,70.8806,32600.0
2007-08-17 10:20:00,87.51,87.95,87.41,87.74,26200.0,70.8887,71.2451,70.8077,71.075,26200.0
2007-08-17 10:25:00,87.76,87.95,87.41,87.78,23700.0,71.0912,71.2451,70.8077,71.1074,23700.0
2007-08-17 10:30:00,87.73,88.0,87.14,87.47,34000.0,71.0669,71.2856,70.589,70.8563,34000.0
2007-08-17 10:35:00,87.47,88.16,87.33,87.61,15300.0,70.8563,71.4152,70.7429,70.9697,15300.0
2007-08-17 10:40:00,87.62,87.63,86.01,86.39,27900.0,70.9778,70.9859,69.6736,69.9814,27900.0
2007-08-17 10:45:00,86.2,86.63,85.44,85.61,60500.0,69.8275,70.1758,69.2118,69.3496,60500.0
2007-08-17 10:50:00,85.44,86.43,85.19,85.71,39100.0,69.2118,70.0138,69.0093,69.4306,39100.0
2007-08-17 10:55:00,85.69,86.37,85.48,86.0,26900.0,69.4144,69.9652,69.2442,69.6655,26900.0
2007-08-17 11:00:00,85.92,86.92,85.91,86.81,28800.0,69.6007,70.4107,69.5926,70.3216,28800.0
2007-08-17 11:05:00,86.73,87.05,86.56,86.89,51300.0,70.2568,70.516,70.1191,70.3864,51300.0
2007-08-17 11:10:00,86.89,86.99,86.25,86.9,20800.0,70.3864,70.4674,69.868,70.3945,20800.0
2007-08-17 11:15:00,87.03,87.74,86.98,87.15,25100.0,70.4998,71.075,70.4593,70.5971,25100.0
2007-08-17 11:20:00,87.18,87.99,87.18,87.82,34300.0,70.6214,71.2775,70.6214,71.1398,34300.0
2007-08-17 11:25:00,87.89,89.04,87.89,88.57,36800.0,71.1965,72.1281,71.1965,71.7473,36800.0
2007-08-17 11:30:00,88.65,88.74,87.8,87.82,6600.0,71.8121,71.8851,71.1236,71.1398,6600.0
2007-08-17 11:35:00,87.97,89.19,87.96,89.16,35200.0,71.2613,72.2496,71.2532,72.2253,35200.0
2007-08-17 11:40:00,89.18,89.51,88.78,89.01,29000.0,72.2415,72.5088,71.9175,72.1038,29000.0
2007-08-17 11:45:00,88.94,89.14,88.87,89.0,20800.0,72.0471,72.2091,71.9904,72.0957,20800.0
2007-08-17 11:50:00,89.01,89.2,88.9,89.02,19600.0,72.1038,72.2577,72.0147,72.1119,19600.0
2007-08-17 11:55:00,89.01,89.05,88.49,88.49,18500.0,72.1038,72.1362,71.6825,71.6825,18500.0
2007-08-17 12:00:00,88.44,88.56,87.89,88.07,17200.0,71.642,71.7392,71.1965,71.3423,17200.0
2007-08-17 12:05:00,88.05,88.12,87.71,87.92,10300.0,71.3261,71.3828,71.0507,71.2208,10300.0
2007-08-17 12:10:00,87.96,88.37,87.75,88.2,20000.0,71.2532,71.5853,71.0831,71.4476,20000.0
2007-08-17 12:15:00,88.26,88.46,88.15,88.27,8400.0,71.4962,71.6582,71.4071,71.5043,8400.0
2007-08-17 12:20:00,88.26,88.69,88.21,88.55,4400.0,71.4962,71.8446,71.4557,71.7311,4400.0
2007-08-17 12:25:00,88.6,88.7,88.27,88.42,4000.0,71.7716,71.8527,71.5043,71.6258,4000.0
2007-08-17 12:30:00,88.5,88.92,88.46,88.92,10700.0,71.6906,72.0309,71.6582,72.0309,10700.0
2007-08-17 12:35:00,88.95,89.01,88.67,88.71,8000.0,72.0552,72.1038,71.8284,71.8608,8000.0
2007-08-17 12:40:00,88.58,88.72,88.46,88.6,6200.0,71.7554,71.8689,71.6582,71.7716,6200.0
2007-08-17 12:45:00,88.73,88.86,88.57,88.63,4500.0,71.877,71.9823,71.7473,71.7959,4500.0
2007-08-17 12:50:00,88.62,88.68,88.37,88.52,5000.0,71.7878,71.8365,71.5853,71.7068,5000.0
2007-08-17 12:55:00,88.41,88.63,88.2,88.58,12200.0,71.6177,71.7959,71.4476,71.7554,12200.0
2007-08-17 13:00:00,88.57,89.01,88.57,88.9,15900.0,71.7473,72.1038,71.7473,72.0147,15900.0
2007-08-17 13:05:00,88.96,89.2,88.87,88.92,11600.0,72.0633,72.2577,71.9904,72.0309,11600.0
2007-08-17 13:10:00,88.97,89.26,88.97,89.1,12900.0,72.0714,72.3063,72.0714,72.1767,12900.0
2007-08-17 13:15:00,89.1,89.39,89.06,89.06,11100.0,72.1767,72.4116,72.1443,72.1443,11100.0
2007-08-17 13:20:00,89.1,89.36,89.09,89.13,8800.0,72.1767,72.3873,72.1686,72.201,8800.0
2007-08-17 13:25:00,89.12,89.22,88.9,89.01,5100.0,72.1929,72.2739,72.0147,72.1038,5100.0
2007-08-17 13:30:00,88.97,89.01,88.8,88.88,2900.0,72.0714,72.1038,71.9337,71.9985,2900.0
2007-08-17 13:35:00,88.99,89.22,88.88,89.22,5400.0,72.0876,72.2739,71.9985,72.2739,5400.0
2007-08-17 13:40:00,89.11,89.42,89.0,89.42,12900.0,72.1848,72.4359,72.0957,72.4359,12900.0
2007-08-17 13:45:00,89.38,89.39,88.47,88.58,38400.0,72.4035,72.4116,71.6663,71.7554,38400.0
2007-08-17 13:50:00,88.58,88.77,88.43,88.58,17400.0,71.7554,71.9094,71.6339,71.7554,17400.0
2007-08-17 13:55:00,88.58,88.58,88.3,88.47,11700.0,71.7554,71.7554,71.5286,71.6663,11700.0
2007-08-17 14:00:00,88.57,88.57,87.81,88.08,24200.0,71.7473,71.7473,71.1317,71.3504,24200.0
2007-08-17 14:05:00,88.09,88.27,87.91,88.18,13600.0,71.3585,71.5043,71.2127,71.4314,13600.0
2007-08-17 14:10:00,88.19,88.28,88.0,88.11,5800.0,71.4395,71.5124,71.2856,71.3747,5800.0
2007-08-17 14:15:00,88.11,88.69,87.51,88.61,9900.0,71.3747,71.8446,70.8887,71.7797,9900.0
2007-08-17 14:20:00,88.66,88.66,88.29,88.4,5200.0,71.8202,71.8202,71.5205,71.6096,5200.0
2007-08-17 14:25:00,88.42,88.45,88.03,88.03,16900.0,71.6258,71.6501,71.3099,71.3099,16900.0
2007-08-17 14:30:00,88.01,88.06,87.68,87.87,16400.0,71.2937,71.3342,71.0264,71.1803,16400.0
2007-08-17 14:35:00,87.88,88.08,87.5,87.5,10500.0,71.1884,71.3504,70.8806,70.8806,10500.0
2007-08-17 14:40:00,87.51,87.84,87.51,87.84,5100.0,70.8887,71.156,70.8887,71.156,5100.0
2007-08-17 14:45:00,87.84,87.98,87.74,87.8,9800.0,71.156,71.2694,71.075,71.1236,9800.0
2007-08-17 14:50:00,87.8,88.04,87.73,88.04,9200.0,71.1236,71.318,71.0669,71.318,9200.0
2007-08-17 14:55:00,87.96,88.21,87.96,88.1,5500.0,71.2532,71.4557,71.2532,71.3666,5500.0
2007-08-17 15:00:00,88.1,88.2,87.82,88.2,12500.0,71.3666,71.4476,71.1398,71.4476,12500.0
2007-08-17 15:05:00,88.13,88.81,88.13,88.8,19000.0,71.3909,71.9418,71.3909,71.9337,19000.0
2007-08-17 15:10:00,88.86,89.06,88.62,89.05,14700.0,71.9823,72.1443,71.7878,72.1362,14700.0
2007-08-17 15:15:00,89.02,89.38,88.38,88.88,26100.0,72.1119,72.4035,71.5934,71.9985,26100.0
2007-08-17 15:20:00,88.88,88.88,88.39,88.4,14500.0,71.9985,71.9985,71.6015,71.6096,14500.0
2007-08-17 15:25:00,88.29,88.32,87.72,87.82,21300.0,71.5205,71.5448,71.0588,71.1398,21300.0
2007-08-17 15:30:00,87.89,88.17,87.89,88.13,26100.0,71.1965,71.4233,71.1965,71.3909,26100.0
2007-08-17 15:35:00,88.2,88.64,88.17,88.49,16300.0,71.4476,71.804,71.4233,71.6825,16300.0
2007-08-17 15:40:00,88.48,88.65,88.06,88.63,24700.0,71.6744,71.8121,71.3342,71.7959,24700.0
2007-08-17 15:45:00,88.6,88.62,88.25,88.46,14600.0,71.7716,71.7878,71.4881,71.6582,14600.0
2007-08-17 15:50:00,88.42,88.56,88.31,88.47,19000.0,71.6258,71.7392,71.5367,71.6663,19000.0
2007-08-17 15:55:00,88.47,88.5,88.28,88.28,24600.0,71.6663,71.6906,71.5124,71.5124,24600.0
2007-08-20 09:30:00,88.46,88.92,88.0,88.92,33700.0,71.6582,72.0309,71.2856,72.0309,33700.0
2007-08-20 09:35:00,88.99,89.36,87.55,87.55,29600.0,72.0876,72.3873,70.9211,70.9211,29600.0
2007-08-20 09:40:00,87.5,87.65,87.0,87.2,30900.0,70.8806,71.0021,70.4755,70.6376,30900.0
2007-08-20 09:45:00,87.16,87.26,86.64,86.84,22900.0,70.6052,70.6862,70.1839,70.3459,22900.0
2007-08-20 09:50:00,86.78,87.11,86.77,87.0,18600.0,70.2973,70.5647,70.2892,70.4755,18600.0
2007-08-20 09:55:00,87.0,87.03,86.25,86.49,19300.0,70.4755,70.4998,69.868,70.0624,19300.0
2007-08-20 10:00:00,86.4,86.51,86.02,86.12,25500.0,69.9895,70.0786,69.6817,69.7627,25500.0
2007-08-20 10:05:00,86.24,87.05,86.17,86.94,31800.0,69.8599,70.516,69.8032,70.4269,31800.0
2007-08-20 10:10:00,86.99,87.02,86.85,86.95,42600.0,70.4674,70.4917,70.354,70.435,42600.0
2007-08-20 10:15:00,86.94,87.25,86.78,87.23,13600.0,70.4269,70.6781,70.2973,70.6619,13600.0
2007-08-20 10:20:00,87.24,87.34,87.06,87.26,9500.0,70.67,70.751,70.5241,70.6862,9500.0
2007-08-20 10:25:00,87.26,87.9,87.15,87.43,15800.0,70.6862,71.2046,70.5971,70.8239,15800.0
2007-08-20 10:30:00,87.47,87.83,87.3,87.75,19800.0,70.8563,71.1479,70.7186,71.0831,19800.0
2007-08-20 10:35:00,87.76,88.19,87.76,88.03,18900.0,71.0912,71.4395,71.0912,71.3099,18900.0
2007-08-20 10:40:00,88.0,88.62,87.85,88.5,18100.0,71.2856,71.7878,71.1641,71.6906,18100.0
2007-08-20 10:45:00,88.5,88.83,88.04,88.14,15800.0,71.6906,71.958,71.318,71.399,15800.0
2007-08-20 10:50:00,88.17,88.42,88.08,88.35,9500.0,71.4233,71.6258,71.3504,71.5691,9500.0
2007-08-20 10:55:00,88.35,88.65,88.19,88.64,7400.0,71.5691,71.8121,71.4395,71.804,7400.0
2007-08-20 11:00:00,88.59,88.81,88.14,88.14,17200.0,71.7635,71.9418,71.399,71.399,17200.0
2007-08-20 11:05:00,88.19,88.48,88.09,88.48,8900.0,71.4395,71.6744,71.3585,71.6744,8900.0
2007-08-20 11:10:00,88.45,88.76,88.45,88.76,9300.0,71.6501,71.9013,71.6501,71.9013,9300.0
2007-08-20 11:15:00,88.73,88.84,88.61,88.61,12400.0,71.877,71.9661,71.7797,71.7797,12400.0
2007-08-20 11:20:00,88.68,88.75,88.51,88.51,3800.0,71.8365,71.8932,71.6987,71.6987,3800.0
2007-08-20 11:25:00,88.39,88.46,88.21,88.32,6200.0,71.6015,71.6582,71.4557,71.5448,6200.0
2007-08-20 11:30:00,88.32,88.33,88.09,88.25,7800.0,71.5448,71.5529,71.3585,71.4881,7800.0
2007-08-20 11:35:00,88.27,88.44,88.27,88.38,3800.0,71.5043,71.642,71.5043,71.5934,3800.0
2007-08-20 11:40:00,88.34,88.4,88.25,88.4,4400.0,71.561,71.6096,71.4881,71.6096,4400.0
2007-08-20 11:45:00,88.32,88.32,87.99,88.11,5700.0,71.5448,71.5448,71.2775,71.3747,5700.0
2007-08-20 11:50:00,87.98,88.03,87.72,87.87,6100.0,71.2694,71.3099,71.0588,71.1803,6100.0
2007-08-20 11:55:00,87.85,87.85,87.25,87.29,37000.0,71.1641,71.1641,70.6781,70.7105,37000.0
2007-08-20 12:00:00,87.29,87.35,87.15,87.27,5000.0,70.7105,70.7591,70.5971,70.6943,5000.0
2007-08-20 12:05:00,87.24,87.46,87.21,87.39,7200.0,70.67,70.8482,70.6457,70.7915,7200.0
2007-08-20 12:10:00,87.42,87.42,86.74,86.88,8500.0,70.8158,70.8158,70.2649,70.3783,8500.0
2007-08-20 12:15:00,86.93,87.14,86.87,87.09,9700.0,70.4188,70.589,70.3702,70.5484,9700.0
2007-08-20 12:20:00,87.09,87.15,86.72,86.9,16900.0,70.5484,70.5971,70.2487,70.3945,16900.0
2007-08-20 12:25:00,86.9,87.24,86.9,87.17,8700.0,70.3945,70.67,70.3945,70.6133,8700.0
2007-08-20 12:30:00,87.17,87.43,86.94,87.43,6200.0,70.6133,70.8239,70.4269,70.8239,6200.0
2007-08-20 12:35:00,87.44,87.69,87.29,87.34,11200.0,70.832,71.0345,70.7105,70.751,11200.0
2007-08-20 12:40:00,87.34,87.41,87.33,87.36,6300.0,70.751,70.8077,70.7429,70.7672,6300.0
2007-08-20 12:45:00,87.4,87.7,87.4,87.55,9800.0,70.7996,71.0426,70.7996,70.9211,9800.0
2007-08-20 12:50:00,87.55,87.62,87.29,87.36,8600.0,70.9211,70.9778,70.7105,70.7672,8600.0
2007-08-20 12:55:00,87.37,87.49,87.23,87.26,5600.0,70.7753,70.8725,70.6619,70.6862,5600.0
2007-08-20 13:00:00,87.25,87.36,87.11,87.29,6300.0,70.6781,70.7672,70.5647,70.7105,6300.0
2007-08-20 13:05:00,87.29,87.34,87.09,87.22,4600.0,70.7105,70.751,70.5484,70.6538,4600.0
2007-08-20 13:10:00,87.23,87.25,87.14,87.2,2100.0,70.6619,70.6781,70.589,70.6376,2100.0
2007-08-20 13:15:00,87.24,87.33,86.96,87.04,12400.0,70.67,70.7429,70.4431,70.5079,12400.0
2007-08-20 13:20:00,87.14,87.14,86.75,86.92,3000.0,70.589,70.589,70.273,70.4107,3000.0
2007-08-20 13:25:00,86.84,87.01,86.84,87.01,2600.0,70.3459,70.4836,70.3459,70.4836,2600.0
2007-08-20 13:30:00,87.01,87.06,86.82,86.85,4500.0,70.4836,70.5241,70.3297,70.354,4500.0
2007-08-20 13:35:00,86.84,87.1,86.76,87.1,5100.0,70.3459,70.5566,70.2811,70.5566,5100.0
2007-08-20 13:40:00,87.06,87.27,86.93,87.27,12100.0,70.5241,70.6943,70.4188,70.6943,12100.0
2007-08-20 13:45:00,87.34,87.7,87.2,87.68,5500.0,70.751,71.0426,70.6376,71.0264,5500.0
2007-08-20 13:50:00,87.69,87.7,87.41,87.7,8200.0,71.0345,71.0426,70.8077,71.0426,8200.0
2007-08-20 13:55:00,87.66,87.72,87.47,87.47,5900.0,71.0102,71.0588,70.8563,70.8563,5900.0
2007-08-20 14:00:00,87.57,87.59,87.4,87.51,8200.0,70.9373,70.9535,70.7996,70.8887,8200.0
2007-08-20 14:05:00,87.58,87.63,87.47,87.49,11900.0,70.9454,70.9859,70.8563,70.8725,11900.0
2007-08-20 14:10:00,87.49,87.53,87.22,87.22,8200.0,70.8725,70.9049,70.6538,70.6538,8200.0
2007-08-20 14:15:00,87.27,87.35,87.12,87.26,11800.0,70.6943,70.7591,70.5728,70.6862,11800.0
2007-08-20 14:20:00,87.25,87.6,87.19,87.58,13600.0,70.6781,70.9616,70.6295,70.9454,13600.0
2007-08-20 14:25:00,87.6,87.77,87.59,87.75,9100.0,70.9616,71.0993,70.9535,71.0831,9100.0
2007-08-20 14:30:00,87.78,88.0,87.78,87.9,14200.0,71.1074,71.2856,71.1074,71.2046,14200.0
2007-08-20 14:35:00,87.9,87.99,87.82,87.88,43100.0,71.2046,71.2775,71.1398,71.1884,43100.0
2007-08-20 14:40:00,87.86,87.89,87.59,87.82,20000.0,71.1722,71.1965,70.9535,71.1398,20000.0
2007-08-20 14:45:00,87.82,87.96,87.68,87.69,16000.0,71.1398,71.2532,71.0264,71.0345,16000.0
2007-08-20 14:50:00,87.69,87.89,87.65,87.89,12900.0,71.0345,71.1965,71.0021,71.1965,12900.0
2007-08-20 14:55:00,87.86,88.07,87.86,88.06,15100.0,71.1722,71.3423,71.1722,71.3342,15100.0
2007-08-20 15:00:00,88.07,88.44,88.0,88.41,24400.0,71.3423,71.642,71.2856,71.6177,24400.0
2007-08-20 15:05:00,88.35,88.68,88.24,88.65,18200.0,71.5691,71.8365,71.48,71.8121,18200.0
2007-08-20 15:10:00,88.64,88.88,88.43,88.76,9700.0,71.804,71.9985,71.6339,71.9013,9700.0
2007-08-20 15:15:00,88.73,88.75,88.51,88.66,7400.0,71.877,71.8932,71.6987,71.8202,7400.0
2007-08-20 15:20:00,88.67,88.97,88.52,88.9,12400.0,71.8284,72.0714,71.7068,72.0147,12400.0
2007-08-20 15:25:00,88.89,89.05,88.74,88.94,17500.0,72.0066,72.1362,71.8851,72.0471,17500.0
2007-08-20 15:30:00,88.87,88.87,88.04,88.19,37800.0,71.9904,71.9904,71.318,71.4395,37800.0
2007-08-20 15:35:00,88.2,88.24,87.94,88.2,20300.0,71.4476,71.48,71.237,71.4476,20300.0
2007-08-20 15:40:00,88.23,88.33,87.75,88.12,33000.0,71.4719,71.5529,71.0831,71.3828,33000.0
2007-08-20 15:45:00,88.13,88.41,88.02,88.41,17600.0,71.3909,71.6177,71.3018,71.6177,17600.0
2007-08-20 15:50:00,88.41,88.71,88.25,88.34,24600.0,71.6177,71.8608,71.4881,71.561,24600.0
2007-08-20 15:55:00,88.43,88.44,88.08,88.34,38800.0,71.6339,71.642,71.3504,71.561,38800.0
2007-08-21 09:30:00,87.11,87.52,86.62,86.96,24600.0,70.5647,70.8968,70.1677,70.4431,24600.0
2007-08-21 09:35:00,87.04,87.04,86.33,86.69,10800.0,70.5079,70.5079,69.9328,70.2244,10800.0
2007-08-21 09:40:00,86.42,87.08,86.42,87.05,13500.0,70.0057,70.5403,70.0057,70.516,13500.0
2007-08-21 09:45:00,86.95,87.33,86.94,87.3,20700.0,70.435,70.7429,70.4269,70.7186,20700.0
2007-08-21 09:50:00,87.29,87.7,87.29,87.55,15900.0,70.7105,71.0426,70.7105,70.9211,15900.0
2007-08-21 09:55:00,87.64,87.82,86.75,87.14,27700.0,70.994,71.1398,70.273,70.589,27700.0
2007-08-21 10:00:00,87.23,87.5,87.13,87.5,8600.0,70.6619,70.8806,70.5809,70.8806,8600.0
2007-08-21 10:05:00,87.5,87.55,87.19,87.19,9200.0,70.8806,70.9211,70.6295,70.6295,9200.0
2007-08-21 10:10:00,87.05,87.05,86.52,86.66,12900.0,70.516,70.516,70.0867,70.2001,12900.0
2007-08-21 10:15:00,86.74,87.01,86.68,87.01,8500.0,70.2649,70.4836,70.2163,70.4836,8500.0
2007-08-21 10:20:00,87.03,87.12,86.8,86.81,3400.0,70.4998,70.5728,70.3135,70.3216,3400.0
2007-08-21 10:25:00,86.8,87.15,86.8,87.02,8100.0,70.3135,70.5971,70.3135,70.4917,8100.0
2007-08-21 10:30:00,87.03,87.14,86.88,86.92,8400.0,70.4998,70.589,70.3783,70.4107,8400.0
2007-08-21 10:35:00,86.93,87.18,86.78,87.18,18100.0,70.4188,70.6214,70.2973,70.6214,18100.0
2007-08-21 10:40:00,87.21,87.34,86.89,87.32,13800.0,70.6457,70.751,70.3864,70.7348,13800.0
2007-08-21 10:45:00,87.31,87.31,86.9,87.02,13600.0,70.7267,70.7267,70.3945,70.4917,13600.0
2007-08-21 10:50:00,87.01,87.18,87.0,87.0,5600.0,70.4836,70.6214,70.4755,70.4755,5600.0
2007-08-21 10:55:00,87.09,87.24,87.0,87.15,8900.0,70.5484,70.67,70.4755,70.5971,8900.0
2007-08-21 11:00:00,87.14,87.29,86.9,86.95,21400.0,70.589,70.7105,70.3945,70.435,21400.0
2007-08-21 11:05:00,87.04,87.25,86.9,86.9,19300.0,70.5079,70.6781,70.3945,70.3945,19300.0
2007-08-21 11:10:00,86.9,87.02,86.77,86.91,9600.0,70.3945,70.4917,70.2892,70.4026,9600.0
2007-08-21 11:15:00,86.97,87.1,86.9,86.9,11800.0,70.4512,70.5566,70.3945,70.3945,11800.0
2007-08-21 11:20:00,86.91,87.0,86.74,86.86,19800.0,70.4026,70.4755,70.2649,70.3621,19800.0
2007-08-21 11:25:00,86.81,86.89,86.6,86.89,19800.0,70.3216,70.3864,70.1515,70.3864,19800.0
2007-08-21 11:30:00,86.89,86.91,86.53,86.69,24400.0,70.3864,70.4026,70.0948,70.2244,24400.0
2007-08-21 11:35:00,86.78,86.89,86.48,86.57,19200.0,70.2973,70.3864,70.0543,70.1272,19200.0
2007-08-21 11:40:00,86.57,86.72,86.44,86.59,10900.0,70.1272,70.2487,70.0219,70.1434,10900.0
2007-08-21 11:45:00,86.6,86.76,86.5,86.59,17300.0,70.1515,70.2811,70.0705,70.1434,17300.0
2007-08-21 11:50:00,86.63,86.87,86.63,86.87,6600.0,70.1758,70.3702,70.1758,70.3702,6600.0
2007-08-21 11:55:00,86.86,87.06,86.86,87.06,15800.0,70.3621,70.5241,70.3621,70.5241,15800.0
2007-08-21 12:00:00,87.06,87.32,86.93,87.26,13200.0,70.5241,70.7348,70.4188,70.6862,13200.0
2007-08-21 12:05:00,87.26,87.5,87.26,87.48,30800.0,70.6862,70.8806,70.6862,70.8644,30800.0
2007-08-21 12:10:00,87.44,87.64,87.44,87.59,23100.0,70.832,70.994,70.832,70.9535,23100.0
2007-08-21 12:15:00,87.59,87.69,87.5,87.6,5600.0,70.9535,71.0345,70.8806,70.9616,5600.0
2007-08-21 12:20:00,87.6,87.87,87.55,87.87,7400.0,70.9616,71.1803,70.9211,71.1803,7400.0
2007-08-21 12:25:00,87.89,88.02,87.87,87.89,9900.0,71.1965,71.3018,71.1803,71.1965,9900.0
2007-08-21 12:30:00,87.86,87.86,87.27,87.58,24700.0,71.1722,71.1722,70.6943,70.9454,24700.0
2007-08-21 12:35:00,87.58,87.58,87.32,87.38,7100.0,70.9454,70.9454,70.7348,70.7834,7100.0
2007-08-21 12:40:00,87.35,87.57,87.35,87.42,10000.0,70.7591,70.9373,70.7591,70.8158,10000.0
2007-08-21 12:45:00,87.5,87.52,87.09,87.2,12200.0,70.8806,70.8968,70.5484,70.6376,12200.0
2007-08-21 12:50:00,87.29,87.59,87.27,87.35,9800.0,70.7105,70.9535,70.6943,70.7591,9800.0
2007-08-21 12:55:00,87.44,87.45,87.28,87.28,6200.0,70.832,70.8401,70.7024,70.7024,6200.0
2007-08-21 13:00:00,87.38,87.38,87.09,87.22,8400.0,70.7834,70.7834,70.5484,70.6538,8400.0
2007-08-21 13:05:00,87.23,87.29,87.23,87.25,1300.0,70.6619,70.7105,70.6619,70.6781,1300.0
2007-08-21 13:10:00,87.25,87.26,87.14,87.25,5200.0,70.6781,70.6862,70.589,70.6781,5200.0
2007-08-21 13:15:00,87.25,87.52,87.24,87.52,6400.0,70.6781,70.8968,70.67,70.8968,6400.0
2007-08-21 13:20:00,87.52,87.56,87.16,87.16,8900.0,70.8968,70.9292,70.6052,70.6052,8900.0
2007-08-21 13:25:00,87.16,87.4,87.11,87.23,10600.0,70.6052,70.7996,70.5647,70.6619,10600.0
2007-08-21 13:30:00,87.26,87.56,87.21,87.52,9000.0,70.6862,70.9292,70.6457,70.8968,9000.0
2007-08-21 13:35:00,87.52,87.58,87.2,87.28,36200.0,70.8968,70.9454,70.6376,70.7024,36200.0
2007-08-21 13:40:00,87.25,87.34,87.22,87.3,11000.0,70.6781,70.751,70.6538,70.7186,11000.0
2007-08-21 13:45:00,87.29,87.42,87.21,87.27,11800.0,70.7105,70.8158,70.6457,70.6943,11800.0
2007-08-21 13:50:00,87.27,87.33,87.23,87.3,9500.0,70.6943,70.7429,70.6619,70.7186,9500.0
2007-08-21 13:55:00,87.31,87.38,87.19,87.26,7100.0,70.7267,70.7834,70.6295,70.6862,7100.0
2007-08-21 14:00:00,87.26,87.35,87.16,87.25,5200.0,70.6862,70.7591,70.6052,70.6781,5200.0
2007-08-21 14:05:00,87.3,87.32,87.18,87.26,16100.0,70.7186,70.7348,70.6214,70.6862,16100.0
2007-08-21 14:10:00,87.21,87.3,87.21,87.3,5700.0,70.6457,70.7186,70.6457,70.7186,5700.0
2007-08-21 14:15:00,87.23,87.25,87.11,87.21,18200.0,70.6619,70.6781,70.5647,70.6457,18200.0
2007-08-21 14:20:00,87.18,87.36,87.14,87.31,11100.0,70.6214,70.7672,70.589,70.7267,11100.0
2007-08-21 14:25:00,87.36,87.48,87.31,87.31,14300.0,70.7672,70.8644,70.7267,70.7267,14300.0
2007-08-21 14:30:00,87.37,87.41,87.09,87.09,9800.0,70.7753,70.8077,70.5484,70.5484,9800.0
2007-08-21 14:35:00,87.09,87.36,87.02,87.17,10700.0,70.5484,70.7672,70.4917,70.6133,10700.0
2007-08-21 14:40:00,87.17,87.34,87.02,87.02,16000.0,70.6133,70.751,70.4917,70.4917,16000.0
2007-08-21 14:45:00,87.0,87.2,86.8,87.2,11700.0,70.4755,70.6376,70.3135,70.6376,11700.0
2007-08-21 14:50:00,87.19,87.19,86.9,86.9,9800.0,70.6295,70.6295,70.3945,70.3945,9800.0
2007-08-21 14:55:00,86.95,87.45,86.9,87.45,9100.0,70.435,70.8401,70.3945,70.8401,9100.0
2007-08-21 15:00:00,87.47,87.53,87.26,87.5,15800.0,70.8563,70.9049,70.6862,70.8806,15800.0
2007-08-21 15:05:00,87.48,87.64,87.34,87.34,18800.0,70.8644,70.994,70.751,70.751,18800.0
2007-08-21 15:10:00,87.33,87.34,87.19,87.19,4600.0,70.7429,70.751,70.6295,70.6295,4600.0
2007-08-21 15:15:00,87.18,87.19,86.98,87.17,8000.0,70.6214,70.6295,70.4593,70.6133,8000.0
2007-08-21 15:20:00,87.08,87.5,87.08,87.5,5300.0,70.5403,70.8806,70.5403,70.8806,5300.0
2007-08-21 15:25:00,87.42,87.5,87.29,87.5,6900.0,70.8158,70.8806,70.7105,70.8806,6900.0
2007-08-21 15:30:00,87.5,87.73,87.48,87.63,13700.0,70.8806,71.0669,70.8644,70.9859,13700.0
2007-08-21 15:35:00,87.64,87.64,87.43,87.52,13200.0,70.994,70.994,70.8239,70.8968,13200.0
2007-08-21 15:40:00,87.45,87.67,87.43,87.55,11300.0,70.8401,71.0183,70.8239,70.9211,11300.0
2007-08-21 15:45:00,87.55,87.64,87.29,87.39,22200.0,70.9211,70.994,70.7105,70.7915,22200.0
2007-08-21 15:50:00,87.35,87.55,87.21,87.29,18300.0,70.7591,70.9211,70.6457,70.7105,18300.0
2007-08-21 15:55:00,87.21,87.3,87.08,87.18,26900.0,70.6457,70.7186,70.5403,70.6214,26900.0
2007-08-22 09:30:00,87.5,89.17,87.44,89.06,60400.0,71.2396,72.5993,71.1908,72.5097,60400.0
2007-08-22 09:35:00,89.07,89.67,89.07,89.22,57400.0,72.5179,73.0064,72.5179,72.64,57400.0
2007-08-22 09:40:00,89.22,89.3,88.99,89.23,34400.0,72.64,72.7051,72.4527,72.6481,34400.0
2007-08-22 09:45:00,89.25,89.3,88.17,89.2,26800.0,72.6644,72.7051,71.7851,72.6237,26800.0
2007-08-22 09:50:00,89.21,89.86,88.78,89.74,51300.0,72.6318,73.1611,72.2818,73.0634,51300.0
2007-08-22 09:55:00,89.66,90.22,89.43,90.17,60000.0,72.9982,73.4542,72.811,73.4134,60000.0
2007-08-22 10:00:00,90.16,91.41,90.1,90.81,56200.0,73.4053,74.423,73.3565,73.9345,56200.0
2007-08-22 10:05:00,90.84,92.03,90.8,91.83,26900.0,73.9589,74.9278,73.9264,74.765,26900.0
2007-08-22 10:10:00,91.83,92.69,91.79,92.29,37500.0,74.765,75.4652,74.7324,75.1395,37500.0
2007-08-22 10:15:00,92.31,92.31,91.36,91.41,36400.0,75.1558,75.1558,74.3823,74.423,36400.0
2007-08-22 10:20:00,91.39,91.59,91.16,91.2,27100.0,74.4067,74.5696,74.2195,74.252,27100.0
2007-08-22 10:25:00,91.14,91.23,90.74,90.9,20100.0,74.2032,74.2765,73.8775,74.0078,20100.0
2007-08-22 10:30:00,90.89,90.92,90.52,90.58,30400.0,73.9996,74.0241,73.6984,73.7473,30400.0
2007-08-22 10:35:00,90.54,90.65,90.47,90.59,10500.0,73.7147,73.8042,73.6577,73.7554,10500.0
2007-08-22 10:40:00,90.61,90.61,90.1,90.1,19500.0,73.7717,73.7717,73.3565,73.3565,19500.0
2007-08-22 10:45:00,90.1,90.47,90.03,90.42,18100.0,73.3565,73.6577,73.2995,73.617,18100.0
2007-08-22 10:50:00,90.53,90.74,90.35,90.49,12100.0,73.7065,73.8775,73.56,73.674,12100.0
2007-08-22 10:55:00,90.59,90.59,90.44,90.55,5100.0,73.7554,73.7554,73.6333,73.7228,5100.0
2007-08-22 11:00:00,90.45,90.45,89.97,89.97,10700.0,73.6414,73.6414,73.2506,73.2506,10700.0
2007-08-22 11:05:00,89.96,89.96,89.55,89.63,14900.0,73.2425,73.2425,72.9087,72.9738,14900.0
2007-08-22 11:10:00,89.56,89.64,89.26,89.42,19600.0,72.9168,72.9819,72.6726,72.8028,19600.0
2007-08-22 11:15:00,89.35,89.6,89.35,89.49,8800.0,72.7458,72.9494,72.7458,72.8598,8800.0
2007-08-22 11:20:00,89.44,89.87,89.44,89.8,14700.0,72.8191,73.1692,72.8191,73.1122,14700.0
2007-08-22 11:25:00,89.8,89.8,89.51,89.63,12900.0,73.1122,73.1122,72.8761,72.9738,12900.0
2007-08-22 11:30:00,89.6,89.65,89.33,89.64,10900.0,72.9494,72.9901,72.7295,72.9819,10900.0
2007-08-22 11:35:00,89.6,90.0,89.6,90.0,6400.0,72.9494,73.275,72.9494,73.275,6400.0
2007-08-22 11:40:00,90.03,90.09,89.8,89.88,13500.0,73.2995,73.3483,73.1122,73.1773,13500.0
2007-08-22 11:45:00,89.85,89.94,89.8,89.88,4700.0,73.1529,73.2262,73.1122,73.1773,4700.0
2007-08-22 11:50:00,89.94,89.94,89.76,89.89,6500.0,73.2262,73.2262,73.0796,73.1855,6500.0
2007-08-22 11:55:00,89.89,90.17,89.89,90.14,4600.0,73.1855,73.4134,73.1855,73.389,4600.0
2007-08-22 12:00:00,90.07,90.28,89.91,90.03,7500.0,73.332,73.503,73.2018,73.2995,7500.0
2007-08-22 12:05:00,90.03,90.28,89.98,90.28,2900.0,73.2995,73.503,73.2588,73.503,2900.0
2007-08-22 12:10:00,90.32,90.38,89.92,89.94,11600.0,73.5356,73.5844,73.2099,73.2262,11600.0
2007-08-22 12:15:00,89.99,90.08,89.75,89.75,7000.0,73.2669,73.3402,73.0715,73.0715,7000.0
2007-08-22 12:20:00,89.8,89.83,89.66,89.7,5800.0,73.1122,73.1366,72.9982,73.0308,5800.0
2007-08-22 12:25:00,89.67,89.7,89.56,89.69,8000.0,73.0064,73.0308,72.9168,73.0226,8000.0
2007-08-22 12:30:00,89.61,89.63,89.4,89.54,16300.0,72.9575,72.9738,72.7865,72.9005,16300.0
2007-08-22 12:35:00,89.51,89.85,89.37,89.85,13000.0,72.8761,73.1529,72.7621,73.1529,13000.0
2007-08-22 12:40:00,89.76,89.83,89.54,89.82,7700.0,73.0796,73.1366,72.9005,73.1285,7700.0
2007-08-22 12:45:00,89.82,90.01,89.8,89.82,8800.0,73.1285,73.2832,73.1122,73.1285,8800.0
2007-08-22 12:50:00,89.81,89.95,89.75,89.81,9600.0,73.1203,73.2343,73.0715,73.1203,9600.0
2007-08-22 12:55:00,89.78,89.79,89.62,89.62,2600.0,73.0959,73.1041,72.9657,72.9657,2600.0
2007-08-22 13:00:00,89.64,89.78,89.62,89.67,3500.0,72.9819,73.0959,72.9657,73.0064,3500.0
2007-08-22 13:05:00,89.62,89.64,89.53,89.59,4300.0,72.9657,72.9819,72.8924,72.9412,4300.0
2007-08-22 13:10:00,89.6,89.67,89.53,89.59,2200.0,72.9494,73.0064,72.8924,72.9412,2200.0
2007-08-22 13:15:00,89.66,89.66,89.48,89.65,8000.0,72.9982,72.9982,72.8517,72.9901,8000.0
2007-08-22 13:20:00,89.6,89.83,89.6,89.78,6100.0,72.9494,73.1366,72.9494,73.0959,6100.0
2007-08-22 13:25:00,89.78,89.79,89.6,89.7,5400.0,73.0959,73.1041,72.9494,73.0308,5400.0
2007-08-22 13:30:00,89.65,89.87,89.65,89.8,5300.0,72.9901,73.1692,72.9901,73.1122,5300.0
2007-08-22 13:35:00,89.8,90.02,89.8,90.02,4200.0,73.1122,73.2913,73.1122,73.2913,4200.0
2007-08-22 13:40:00,90.09,90.35,90.09,90.17,9200.0,73.3483,73.56,73.3483,73.4134,9200.0
2007-08-22 13:45:00,90.21,90.25,90.11,90.11,9000.0,73.446,73.4786,73.3646,73.3646,9000.0
2007-08-22 13:50:00,90.12,90.28,90.12,90.26,7700.0,73.3727,73.503,73.3727,73.4867,7700.0
2007-08-22 13:55:00,90.22,90.58,90.22,90.58,7100.0,73.4542,73.7473,73.4542,73.7473,7100.0
2007-08-22 14:00:00,90.52,90.55,90.15,90.15,8200.0,73.6984,73.7228,73.3972,73.3972,8200.0
2007-08-22 14:05:00,90.16,90.27,90.15,90.27,3100.0,73.4053,73.4949,73.3972,73.4949,3100.0
2007-08-22 14:10:00,90.23,90.3,89.81,89.86,16900.0,73.4623,73.5193,73.1203,73.1611,16900.0
2007-08-22 14:15:00,89.87,90.08,89.87,90.08,6000.0,73.1692,73.3402,73.1692,73.3402,6000.0
2007-08-22 14:20:00,90.1,90.16,89.96,90.0,4000.0,73.3565,73.4053,73.2425,73.275,4000.0
2007-08-22 14:25:00,89.95,89.97,89.79,89.79,6300.0,73.2343,73.2506,73.1041,73.1041,6300.0
2007-08-22 14:30:00,89.79,89.89,89.72,89.72,4700.0,73.1041,73.1855,73.0471,73.0471,4700.0
2007-08-22 14:35:00,89.71,89.78,89.62,89.64,7200.0,73.0389,73.0959,72.9657,72.9819,7200.0
2007-08-22 14:40:00,89.68,89.85,89.66,89.68,10400.0,73.0145,73.1529,72.9982,73.0145,10400.0
2007-08-22 14:45:00,89.73,89.86,89.69,89.76,12200.0,73.0552,73.1611,73.0226,73.0796,12200.0
2007-08-22 14:50:00,89.75,90.17,89.75,89.89,8100.0,73.0715,73.4134,73.0715,73.1855,8100.0
2007-08-22 14:55:00,89.89,90.0,89.84,89.93,6200.0,73.1855,73.275,73.1448,73.218,6200.0
2007-08-22 15:00:00,89.94,89.94,89.79,89.91,9000.0,73.2262,73.2262,73.1041,73.2018,9000.0
2007-08-22 15:05:00,89.9,89.9,89.68,89.82,6700.0,73.1936,73.1936,73.0145,73.1285,6700.0
2007-08-22 15:10:00,89.82,90.01,89.8,89.85,7700.0,73.1285,73.2832,73.1122,73.1529,7700.0
2007-08-22 15:15:00,89.89,90.53,89.86,90.5,20900.0,73.1855,73.7065,73.1611,73.6821,20900.0
2007-08-22 15:20:00,90.55,90.75,90.5,90.52,11600.0,73.7228,73.8857,73.6821,73.6984,11600.0
2007-08-22 15:25:00,90.48,90.65,90.22,90.22,10500.0,73.6658,73.8042,73.4542,73.4542,10500.0
2007-08-22 15:30:00,90.28,90.77,90.26,90.63,22300.0,73.503,73.9019,73.4867,73.788,22300.0
2007-08-22 15:35:00,90.61,90.64,90.43,90.63,25200.0,73.7717,73.7961,73.6251,73.788,25200.0
2007-08-22 15:40:00,90.63,90.7,90.44,90.7,31100.0,73.788,73.845,73.6333,73.845,31100.0
2007-08-22 15:45:00,90.7,90.85,90.66,90.67,27500.0,73.845,73.9671,73.8124,73.8205,27500.0
2007-08-22 15:50:00,90.71,90.82,90.47,90.57,21400.0,73.8531,73.9427,73.6577,73.7391,21400.0
2007-08-22 15:55:00,90.56,90.82,90.54,90.72,22100.0,73.731,73.9427,73.7147,73.8612,22100.0
2007-08-23 09:30:00,91.36,92.48,91.36,91.69,33100.0,74.3823,75.2942,74.3823,74.651,33100.0
2007-08-23 09:35:00,91.66,91.75,91.2,91.52,14300.0,74.6266,74.6998,74.252,74.5126,14300.0
2007-08-23 09:40:00,91.53,91.57,91.23,91.25,6600.0,74.5207,74.5533,74.2765,74.2927,6600.0
2007-08-23 09:45:00,91.38,91.38,90.7,90.7,9800.0,74.3986,74.3986,73.845,73.845,9800.0
2007-08-23 09:50:00,90.7,90.89,90.37,90.48,13500.0,73.845,73.9996,73.5763,73.6658,13500.0
2007-08-23 09:55:00,90.5,90.6,90.01,90.11,27700.0,73.6821,73.7635,73.2832,73.3646,27700.0
2007-08-23 10:00:00,90.19,90.4,90.08,90.3,20500.0,73.4297,73.6007,73.3402,73.5193,20500.0
2007-08-23 10:05:00,90.3,90.34,89.84,89.88,25600.0,73.5193,73.5519,73.1448,73.1773,25600.0
2007-08-23 10:10:00,89.99,90.19,89.97,90.02,13100.0,73.2669,73.4297,73.2506,73.2913,13100.0
2007-08-23 10:15:00,90.02,90.3,89.86,90.25,15100.0,73.2913,73.5193,73.1611,73.4786,15100.0
2007-08-23 10:20:00,90.25,90.3,90.08,90.25,17700.0,73.4786,73.5193,73.3402,73.4786,17700.0
2007-08-23 10:25:00,90.25,90.25,89.96,90.25,11500.0,73.4786,73.4786,73.2425,73.4786,11500.0
2007-08-23 10:30:00,90.3,90.6,90.24,90.57,9600.0,73.5193,73.7635,73.4704,73.7391,9600.0
2007-08-23 10:35:00,90.54,90.75,90.43,90.75,17000.0,73.7147,73.8857,73.6251,73.8857,17000.0
2007-08-23 10:40:00,90.74,90.8,90.58,90.62,7600.0,73.8775,73.9264,73.7473,73.7798,7600.0
2007-08-23 10:45:00,90.64,90.93,90.6,90.91,16900.0,73.7961,74.0322,73.7635,74.0159,16900.0
2007-08-23 10:50:00,90.93,91.0,90.85,90.9,19300.0,74.0322,74.0892,73.9671,74.0078,19300.0
2007-08-23 10:55:00,90.9,90.9,90.7,90.74,11200.0,74.0078,74.0078,73.845,73.8775,11200.0
2007-08-23 11:00:00,90.69,90.69,90.26,90.26,13000.0,73.8368,73.8368,73.4867,73.4867,13000.0
2007-08-23 11:05:00,90.25,90.4,90.24,90.37,4100.0,73.4786,73.6007,73.4704,73.5763,4100.0
2007-08-23 11:10:00,90.37,90.4,90.17,90.17,13100.0,73.5763,73.6007,73.4134,73.4134,13100.0
2007-08-23 11:15:00,90.17,90.2,89.97,90.06,14600.0,73.4134,73.4379,73.2506,73.3239,14600.0
2007-08-23 11:20:00,90.04,90.1,89.92,90.1,18500.0,73.3076,73.3565,73.2099,73.3565,18500.0
2007-08-23 11:25:00,90.1,90.12,89.9,89.9,6400.0,73.3565,73.3727,73.1936,73.1936,6400.0
2007-08-23 11:30:00,89.94,89.94,89.62,89.8,10100.0,73.2262,73.2262,72.9657,73.1122,10100.0
2007-08-23 11:35:00,89.73,89.8,89.63,89.63,5000.0,73.0552,73.1122,72.9738,72.9738,5000.0
2007-08-23 11:40:00,89.62,89.68,89.62,89.63,7400.0,72.9657,73.0145,72.9657,72.9738,7400.0
2007-08-23 11:45:00,89.63,89.65,89.29,89.29,8500.0,72.9738,72.9901,72.697,72.697,8500.0
2007-08-23 11:50:00,89.28,89.28,89.0,89.0,13600.0,72.6888,72.6888,72.4609,72.4609,13600.0
2007-08-23 11:55:00,89.0,89.0,88.81,88.95,13100.0,72.4609,72.4609,72.3062,72.4202,13100.0
2007-08-23 12:00:00,88.95,89.05,88.9,88.97,16600.0,72.4202,72.5016,72.3795,72.4364,16600.0
2007-08-23 12:05:00,89.03,89.2,88.98,88.98,10900.0,72.4853,72.6237,72.4446,72.4446,10900.0
2007-08-23 12:10:00,88.96,89.18,88.95,89.06,7300.0,72.4283,72.6074,72.4202,72.5097,7300.0
2007-08-23 12:15:00,89.1,89.24,89.1,89.17,2600.0,72.5423,72.6563,72.5423,72.5993,2600.0
2007-08-23 12:20:00,89.26,89.3,89.02,89.02,6700.0,72.6726,72.7051,72.4772,72.4772,6700.0
2007-08-23 12:25:00,89.02,89.2,88.9,89.18,9100.0,72.4772,72.6237,72.3795,72.6074,9100.0
2007-08-23 12:30:00,89.18,89.26,89.18,89.26,5200.0,72.6074,72.6726,72.6074,72.6726,5200.0
2007-08-23 12:35:00,89.21,89.34,89.17,89.29,5600.0,72.6318,72.7377,72.5993,72.697,5600.0
2007-08-23 12:40:00,89.32,89.43,89.14,89.25,8300.0,72.7214,72.811,72.5749,72.6644,8300.0
2007-08-23 12:45:00,89.22,89.27,89.02,89.18,9300.0,72.64,72.6807,72.4772,72.6074,9300.0
2007-08-23 12:50:00,89.19,89.19,88.84,88.94,7100.0,72.6156,72.6156,72.3306,72.412,7100.0
2007-08-23 12:55:00,88.98,88.98,88.59,88.8,11300.0,72.4446,72.4446,72.1271,72.298,11300.0
2007-08-23 13:00:00,88.81,88.84,88.65,88.72,4400.0,72.3062,72.3306,72.1759,72.2329,4400.0
2007-08-23 13:05:00,88.8,88.97,88.8,88.97,2700.0,72.298,72.4364,72.298,72.4364,2700.0
2007-08-23 13:10:00,88.97,89.23,88.92,89.18,8300.0,72.4364,72.6481,72.3957,72.6074,8300.0
2007-08-23 13:15:00,89.18,89.21,88.96,89.01,9500.0,72.6074,72.6318,72.4283,72.469,9500.0
2007-08-23 13:20:00,89.01,89.22,89.01,89.02,9600.0,72.469,72.64,72.469,72.4772,9600.0
2007-08-23 13:25:00,89.0,89.01,88.81,88.87,4100.0,72.4609,72.469,72.3062,72.355,4100.0
2007-08-23 13:30:00,88.9,89.08,88.84,88.92,6900.0,72.3795,72.526,72.3306,72.3957,6900.0
2007-08-23 13:35:00,88.92,89.19,88.92,89.08,5200.0,72.3957,72.6156,72.3957,72.526,5200.0
2007-08-23 13:40:00,89.16,89.53,89.11,89.48,5800.0,72.5911,72.8924,72.5504,72.8517,5800.0
2007-08-23 13:45:00,89.48,89.5,89.26,89.27,14100.0,72.8517,72.868,72.6726,72.6807,14100.0
2007-08-23 13:50:00,89.27,89.61,89.27,89.61,8400.0,72.6807,72.9575,72.6807,72.9575,8400.0
2007-08-23 13:55:00,89.61,89.75,89.47,89.75,16200.0,72.9575,73.0715,72.8435,73.0715,16200.0
2007-08-23 14:00:00,89.75,89.8,89.54,89.72,16600.0,73.0715,73.1122,72.9005,73.0471,16600.0
2007-08-23 14:05:00,89.71,89.85,89.61,89.85,6700.0,73.0389,73.1529,72.9575,73.1529,6700.0
2007-08-23 14:10:00,89.86,89.9,89.78,89.84,7400.0,73.1611,73.1936,73.0959,73.1448,7400.0
2007-08-23 14:15:00,89.84,89.86,89.5,89.5,3400.0,73.1448,73.1611,72.868,72.868,3400.0
2007-08-23 14:20:00,89.54,89.62,89.31,89.31,6200.0,72.9005,72.9657,72.7133,72.7133,6200.0
2007-08-23 14:25:00,89.31,89.52,89.31,89.51,2100.0,72.7133,72.8842,72.7133,72.8761,2100.0
2007-08-23 14:30:00,89.5,89.57,89.48,89.54,3400.0,72.868,72.9249,72.8517,72.9005,3400.0
2007-08-23 14:35:00,89.55,89.59,89.32,89.32,4600.0,72.9087,72.9412,72.7214,72.7214,4600.0
2007-08-23 14:40:00,89.27,89.27,88.9,89.01,15300.0,72.6807,72.6807,72.3795,72.469,15300.0
2007-08-23 14:45:00,88.95,89.01,88.61,88.78,26800.0,72.4202,72.469,72.1433,72.2818,26800.0
2007-08-23 14:50:00,88.73,89.07,88.73,88.98,5800.0,72.241,72.5179,72.241,72.4446,5800.0
2007-08-23 14:55:00,88.98,89.07,88.7,88.9,15300.0,72.4446,72.5179,72.2166,72.3795,15300.0
2007-08-23 15:00:00,88.92,89.05,88.83,88.9,5600.0,72.3957,72.5016,72.3225,72.3795,5600.0
2007-08-23 15:05:00,88.78,88.89,88.74,88.82,6400.0,72.2818,72.3713,72.2492,72.3143,6400.0
2007-08-23 15:10:00,88.84,89.0,88.76,88.79,4900.0,72.3306,72.4609,72.2655,72.2899,4900.0
2007-08-23 15:15:00,88.74,89.14,88.66,89.02,16900.0,72.2492,72.5749,72.1841,72.4772,16900.0
2007-08-23 15:20:00,88.99,89.33,88.9,89.32,12600.0,72.4527,72.7295,72.3795,72.7214,12600.0
2007-08-23 15:25:00,89.27,89.32,89.08,89.14,10100.0,72.6807,72.7214,72.526,72.5749,10100.0
2007-08-23 15:30:00,89.1,89.22,88.98,88.98,5300.0,72.5423,72.64,72.4446,72.4446,5300.0
2007-08-23 15:35:00,88.98,88.99,88.73,88.84,11300.0,72.4446,72.4527,72.241,72.3306,11300.0
2007-08-23 15:40:00,88.84,89.13,88.8,89.05,7000.0,72.3306,72.5667,72.298,72.5016,7000.0
2007-08-23 15:45:00,89.03,89.33,89.03,89.14,12000.0,72.4853,72.7295,72.4853,72.5749,12000.0
2007-08-23 15:50:00,89.14,89.28,88.81,88.99,15200.0,72.5749,72.6888,72.3062,72.4527,15200.0
2007-08-23 15:55:00,88.99,89.07,88.89,88.92,20200.0,72.4527,72.5179,72.3713,72.3957,20200.0
2007-08-24 09:30:00,89.2,89.46,89.06,89.44,9000.0,72.6237,72.8354,72.5097,72.8191,9000.0
2007-08-24 09:35:00,89.44,89.69,88.94,89.12,16400.0,72.8191,73.0226,72.412,72.5586,16400.0
2007-08-24 09:40:00,89.06,89.67,89.06,89.56,9200.0,72.5097,73.0064,72.5097,72.9168,9200.0
2007-08-24 09:45:00,89.56,90.1,89.54,90.01,7000.0,72.9168,73.3565,72.9005,73.2832,7000.0
2007-08-24 09:50:00,90.01,90.18,89.87,90.04,8700.0,73.2832,73.4216,73.1692,73.3076,8700.0
2007-08-24 09:55:00,90.11,90.17,89.87,89.87,14600.0,73.3646,73.4134,73.1692,73.1692,14600.0
2007-08-24 10:00:00,90.02,91.0,90.02,90.64,15500.0,73.2913,74.0892,73.2913,73.7961,15500.0
2007-08-24 10:05:00,90.79,91.12,90.6,90.98,16800.0,73.9182,74.1869,73.7635,74.0729,16800.0
2007-08-24 10:10:00,90.98,91.12,90.45,90.45,12400.0,74.0729,74.1869,73.6414,73.6414,12400.0
2007-08-24 10:15:00,90.4,90.41,89.98,90.11,13300.0,73.6007,73.6088,73.2588,73.3646,13300.0
2007-08-24 10:20:00,90.03,90.16,89.91,90.01,9700.0,73.2995,73.4053,73.2018,73.2832,9700.0
2007-08-24 10:25:00,90.02,90.21,89.93,89.98,6200.0,73.2913,73.446,73.218,73.2588,6200.0
2007-08-24 10:30:00,90.04,90.07,89.89,89.99,16100.0,73.3076,73.332,73.1855,73.2669,16100.0
2007-08-24 10:35:00,89.99,90.14,89.95,90.09,3300.0,73.2669,73.389,73.2343,73.3483,3300.0
2007-08-24 10:40:00,90.02,90.23,90.02,90.04,6100.0,73.2913,73.4623,73.2913,73.3076,6100.0
2007-08-24 10:45:00,90.04,90.06,89.86,89.93,4400.0,73.3076,73.3239,73.1611,73.218,4400.0
2007-08-24 10:50:00,89.93,89.93,89.78,89.8,4900.0,73.218,73.218,73.0959,73.1122,4900.0
2007-08-24 10:55:00,89.86,90.0,89.82,90.0,3700.0,73.1611,73.275,73.1285,73.275,3700.0
2007-08-24 11:00:00,89.93,90.24,89.93,90.21,7200.0,73.218,73.4704,73.218,73.446,7200.0
2007-08-24 11:05:00,90.21,90.45,90.05,90.37,11200.0,73.446,73.6414,73.3157,73.5763,11200.0
2007-08-24 11:10:00,90.36,90.37,90.2,90.25,5000.0,73.5681,73.5763,73.4379,73.4786,5000.0
2007-08-24 11:15:00,90.22,90.28,90.18,90.24,4000.0,73.4542,73.503,73.4216,73.4704,4000.0
2007-08-24 11:20:00,90.28,90.38,90.28,90.38,2300.0,73.503,73.5844,73.503,73.5844,2300.0
2007-08-24 11:25:00,90.38,90.64,90.38,90.63,8100.0,73.5844,73.7961,73.5844,73.788,8100.0
2007-08-24 11:30:00,90.63,90.75,90.57,90.7,9200.0,73.788,73.8857,73.7391,73.845,9200.0
2007-08-24 11:35:00,90.7,90.75,90.35,90.4,7600.0,73.845,73.8857,73.56,73.6007,7600.0
2007-08-24 11:40:00,90.4,90.4,90.25,90.28,5800.0,73.6007,73.6007,73.4786,73.503,5800.0
2007-08-24 11:45:00,90.24,90.37,90.21,90.37,2500.0,73.4704,73.5763,73.446,73.5763,2500.0
2007-08-24 11:50:00,90.43,90.84,90.43,90.78,9400.0,73.6251,73.9589,73.6251,73.9101,9400.0
2007-08-24 11:55:00,90.83,90.94,90.78,90.93,8200.0,73.9508,74.0404,73.9101,74.0322,8200.0
2007-08-24 12:00:00,90.93,91.11,90.86,90.92,14200.0,74.0322,74.1788,73.9752,74.0241,14200.0
2007-08-24 12:05:00,90.89,91.0,90.89,90.95,6800.0,73.9996,74.0892,73.9996,74.0485,6800.0
2007-08-24 12:10:00,90.92,90.92,90.72,90.88,3300.0,74.0241,74.0241,73.8612,73.9915,3300.0
2007-08-24 12:15:00,90.8,90.98,90.79,90.9,8400.0,73.9264,74.0729,73.9182,74.0078,8400.0
2007-08-24 12:20:00,90.97,91.34,90.94,91.27,7900.0,74.0648,74.366,74.0404,74.309,7900.0
2007-08-24 12:25:00,91.2,91.2,90.99,91.07,3800.0,74.252,74.252,74.0811,74.1462,3800.0
2007-08-24 12:30:00,91.07,91.08,90.89,90.94,2900.0,74.1462,74.1543,73.9996,74.0404,2900.0
2007-08-24 12:35:00,90.93,90.93,90.8,90.85,4700.0,74.0322,74.0322,73.9264,73.9671,4700.0
2007-08-24 12:40:00,90.84,90.84,90.59,90.59,3000.0,73.9589,73.9589,73.7554,73.7554,3000.0
2007-08-24 12:45:00,90.56,90.62,90.45,90.51,4100.0,73.731,73.7798,73.6414,73.6903,4100.0
2007-08-24 12:50:00,90.52,90.56,90.49,90.53,1900.0,73.6984,73.731,73.674,73.7065,1900.0
2007-08-24 12:55:00,90.54,90.54,90.37,90.38,5000.0,73.7147,73.7147,73.5763,73.5844,5000.0
2007-08-24 13:00:00,90.41,90.48,90.35,90.47,4700.0,73.6088,73.6658,73.56,73.6577,4700.0
2007-08-24 13:05:00,90.54,90.54,90.35,90.48,3500.0,73.7147,73.7147,73.56,73.6658,3500.0
2007-08-24 13:10:00,90.48,90.58,90.38,90.45,5800.0,73.6658,73.7473,73.5844,73.6414,5800.0
2007-08-24 13:15:00,90.47,90.48,90.34,90.34,5200.0,73.6577,73.6658,73.5519,73.5519,5200.0
2007-08-24 13:20:00,90.34,90.43,90.32,90.43,5300.0,73.5519,73.6251,73.5356,73.6251,5300.0
2007-08-24 13:25:00,90.43,90.76,90.42,90.45,9500.0,73.6251,73.8938,73.617,73.6414,9500.0
2007-08-24 13:30:00,90.39,90.4,90.3,90.3,9200.0,73.5926,73.6007,73.5193,73.5193,9200.0
2007-08-24 13:35:00,90.3,90.36,90.27,90.28,6000.0,73.5193,73.5681,73.4949,73.503,6000.0
2007-08-24 13:40:00,90.31,90.49,90.28,90.45,4600.0,73.5274,73.674,73.503,73.6414,4600.0
2007-08-24 13:45:00,90.45,90.63,90.42,90.44,7700.0,73.6414,73.788,73.617,73.6333,7700.0
2007-08-24 13:50:00,90.44,90.51,90.44,90.48,2800.0,73.6333,73.6903,73.6333,73.6658,2800.0
2007-08-24 13:55:00,90.48,90.64,90.48,90.56,5500.0,73.6658,73.7961,73.6658,73.731,5500.0
2007-08-24 14:00:00,90.55,90.55,90.44,90.44,3000.0,73.7228,73.7228,73.6333,73.6333,3000.0
2007-08-24 14:05:00,90.5,90.9,90.5,90.87,10400.0,73.6821,74.0078,73.6821,73.9834,10400.0
2007-08-24 14:10:00,90.87,90.97,90.84,90.88,5000.0,73.9834,74.0648,73.9589,73.9915,5000.0
2007-08-24 14:15:00,90.92,91.0,90.86,90.88,12700.0,74.0241,74.0892,73.9752,73.9915,12700.0
2007-08-24 14:20:00,90.93,90.95,90.89,90.93,5800.0,74.0322,74.0485,73.9996,74.0322,5800.0
2007-08-24 14:25:00,90.93,90.99,90.77,90.94,5200.0,74.0322,74.0811,73.9019,74.0404,5200.0
2007-08-24 14:30:00,90.92,90.95,90.83,90.9,8900.0,74.0241,74.0485,73.9508,74.0078,8900.0
2007-08-24 14:35:00,90.87,90.9,90.86,90.86,900.0,73.9834,74.0078,73.9752,73.9752,900.0
2007-08-24 14:40:00,90.86,90.91,90.81,90.81,4800.0,73.9752,74.0159,73.9345,73.9345,4800.0
2007-08-24 14:45:00,90.84,90.94,90.74,90.94,6000.0,73.9589,74.0404,73.8775,74.0404,6000.0
2007-08-24 14:50:00,90.95,91.02,90.94,91.0,5500.0,74.0485,74.1055,74.0404,74.0892,5500.0
2007-08-24 14:55:00,90.97,91.13,90.96,91.13,2600.0,74.0648,74.195,74.0566,74.195,2600.0
2007-08-24 15:00:00,91.1,91.17,91.0,91.1,7100.0,74.1706,74.2276,74.0892,74.1706,7100.0
2007-08-24 15:05:00,91.09,91.13,90.82,90.83,6500.0,74.1625,74.195,73.9427,73.9508,6500.0
2007-08-24 15:10:00,90.87,90.88,90.74,90.79,6000.0,73.9834,73.9915,73.8775,73.9182,6000.0
2007-08-24 15:15:00,90.79,91.01,90.79,90.79,4900.0,73.9182,74.0973,73.9182,73.9182,4900.0
2007-08-24 15:20:00,90.76,90.8,90.63,90.68,8100.0,73.8938,73.9264,73.788,73.8287,8100.0
2007-08-24 15:25:00,90.65,90.9,90.65,90.81,7100.0,73.8042,74.0078,73.8042,73.9345,7100.0
2007-08-24 15:30:00,90.84,91.13,90.84,91.09,8300.0,73.9589,74.195,73.9589,74.1625,8300.0
2007-08-24 15:35:00,91.06,91.2,91.06,91.17,7600.0,74.1381,74.252,74.1381,74.2276,7600.0
2007-08-24 15:40:00,91.16,91.45,91.15,91.35,12800.0,74.2195,74.4556,74.2113,74.3742,12800.0
2007-08-24 15:45:00,91.32,91.36,91.2,91.35,10900.0,74.3497,74.3823,74.252,74.3742,10900.0
2007-08-24 15:50:00,91.4,91.49,91.32,91.43,19800.0,74.4149,74.4881,74.3497,74.4393,19800.0
2007-08-24 15:55:00,91.48,91.78,91.35,91.77,36100.0,74.48,74.7243,74.3742,74.7161,36100.0
2007-08-27 09:30:00,91.61,91.99,91.39,91.59,16500.0,74.5858,74.8952,74.4067,74.5696,16500.0
2007-08-27 09:35:00,91.63,92.2,91.39,92.08,12900.0,74.6021,75.0662,74.4067,74.9685,12900.0
2007-08-27 09:40:00,91.99,92.66,91.69,92.66,14900.0,74.8952,75.4407,74.651,75.4407,14900.0
2007-08-27 09:45:00,92.63,92.76,92.42,92.65,12300.0,75.4163,75.5221,75.2453,75.4326,12300.0
2007-08-27 09:50:00,92.6,92.81,92.29,92.29,18800.0,75.3919,75.5629,75.1395,75.1395,18800.0
2007-08-27 09:55:00,92.35,92.35,91.82,91.82,16900.0,75.1883,75.1883,74.7568,74.7568,16900.0
2007-08-27 10:00:00,91.92,92.1,91.37,91.37,18900.0,74.8382,74.9848,74.3904,74.3904,18900.0
2007-08-27 10:05:00,91.36,91.51,91.17,91.3,16100.0,74.3823,74.5044,74.2276,74.3335,16100.0
2007-08-27 10:10:00,91.34,91.4,91.19,91.4,9900.0,74.366,74.4149,74.2439,74.4149,9900.0
2007-08-27 10:15:00,91.3,91.64,91.26,91.4,12000.0,74.3335,74.6103,74.3009,74.4149,12000.0
2007-08-27 10:20:00,91.55,91.74,91.44,91.57,11400.0,74.537,74.6917,74.4474,74.5533,11400.0
2007-08-27 10:25:00,91.58,91.7,91.46,91.66,10400.0,74.5614,74.6591,74.4637,74.6266,10400.0
2007-08-27 10:30:00,91.67,91.8,91.48,91.66,16100.0,74.6347,74.7405,74.48,74.6266,16100.0
2007-08-27 10:35:00,91.66,91.71,91.47,91.56,11800.0,74.6266,74.6673,74.4719,74.5451,11800.0
2007-08-27 10:40:00,91.57,91.74,91.56,91.66,12800.0,74.5533,74.6917,74.5451,74.6266,12800.0
2007-08-27 10:45:00,91.66,91.69,91.45,91.56,33800.0,74.6266,74.651,74.4556,74.5451,33800.0
2007-08-27 10:50:00,91.51,91.72,91.47,91.55,10700.0,74.5044,74.6754,74.4719,74.537,10700.0
2007-08-27 10:55:00,91.55,91.78,91.48,91.53,4000.0,74.537,74.7243,74.48,74.5207,4000.0
2007-08-27 11:00:00,91.48,91.57,91.48,91.56,5500.0,74.48,74.5533,74.48,74.5451,5500.0
2007-08-27 11:05:00,91.51,91.57,91.43,91.54,14400.0,74.5044,74.5533,74.4393,74.5289,14400.0
2007-08-27 11:10:00,91.51,91.56,91.44,91.56,10000.0,74.5044,74.5451,74.4474,74.5451,10000.0
2007-08-27 11:15:00,91.56,91.57,91.33,91.35,12300.0,74.5451,74.5533,74.3579,74.3742,12300.0
2007-08-27 11:20:00,91.35,91.4,91.04,91.15,14000.0,74.3742,74.4149,74.1218,74.2113,14000.0
2007-08-27 11:25:00,91.17,91.29,91.04,91.26,10500.0,74.2276,74.3253,74.1218,74.3009,10500.0
2007-08-27 11:30:00,91.3,91.41,91.0,91.01,15100.0,74.3335,74.423,74.0892,74.0973,15100.0
2007-08-27 11:35:00,91.0,91.22,90.9,91.16,23400.0,74.0892,74.2683,74.0078,74.2195,23400.0
2007-08-27 11:40:00,91.16,91.22,90.9,91.14,13900.0,74.2195,74.2683,74.0078,74.2032,13900.0
2007-08-27 11:45:00,91.14,91.14,90.94,90.94,4600.0,74.2032,74.2032,74.0404,74.0404,4600.0
2007-08-27 11:50:00,90.87,91.22,90.83,90.96,26700.0,73.9834,74.2683,73.9508,74.0566,26700.0
2007-08-27 11:55:00,90.95,91.02,90.79,90.85,2300.0,74.0485,74.1055,73.9182,73.9671,2300.0
2007-08-27 12:00:00,90.93,90.93,90.74,90.74,3100.0,74.0322,74.0322,73.8775,73.8775,3100.0
2007-08-27 12:05:00,90.74,90.74,90.39,90.48,6100.0,73.8775,73.8775,73.5926,73.6658,6100.0
2007-08-27 12:10:00,90.48,90.61,90.44,90.61,10300.0,73.6658,73.7717,73.6333,73.7717,10300.0
2007-08-27 12:15:00,90.59,90.7,90.59,90.68,2100.0,73.7554,73.845,73.7554,73.8287,2100.0
2007-08-27 12:20:00,90.69,90.7,90.65,90.65,2300.0,73.8368,73.845,73.8042,73.8042,2300.0
2007-08-27 12:25:00,90.65,90.68,90.54,90.64,2400.0,73.8042,73.8287,73.7147,73.7961,2400.0
2007-08-27 12:30:00,90.64,90.97,90.49,90.9,11400.0,73.7961,74.0648,73.674,74.0078,11400.0
2007-08-27 12:35:00,90.9,91.09,90.9,91.03,2100.0,74.0078,74.1625,74.0078,74.1136,2100.0
2007-08-27 12:40:00,91.02,91.19,91.02,91.19,1600.0,74.1055,74.2439,74.1055,74.2439,1600.0
2007-08-27 12:45:00,91.14,91.16,91.01,91.04,1200.0,74.2032,74.2195,74.0973,74.1218,1200.0
2007-08-27 12:50:00,91.03,91.08,90.95,91.08,2300.0,74.1136,74.1543,74.0485,74.1543,2300.0
2007-08-27 12:55:00,91.02,91.09,91.01,91.09,2100.0,74.1055,74.1625,74.0973,74.1625,2100.0
2007-08-27 13:00:00,91.12,91.52,91.12,91.35,5100.0,74.1869,74.5126,74.1869,74.3742,5100.0
2007-08-27 13:05:00,91.31,91.41,91.29,91.38,3100.0,74.3416,74.423,74.3253,74.3986,3100.0
2007-08-27 13:10:00,91.35,91.37,91.3,91.35,1600.0,74.3742,74.3904,74.3335,74.3742,1600.0
2007-08-27 13:15:00,91.3,91.36,91.13,91.34,5500.0,74.3335,74.3823,74.195,74.366,5500.0
2007-08-27 13:20:00,91.34,91.35,91.02,91.27,19600.0,74.366,74.3742,74.1055,74.309,19600.0
2007-08-27 13:25:00,91.26,91.34,91.18,91.34,2800.0,74.3009,74.366,74.2358,74.366,2800.0
2007-08-27 13:30:00,91.37,91.42,91.37,91.39,1500.0,74.3904,74.4312,74.3904,74.4067,1500.0
2007-08-27 13:35:00,91.34,91.42,91.28,91.41,12700.0,74.366,74.4312,74.3172,74.423,12700.0
2007-08-27 13:40:00,91.4,91.41,91.3,91.31,8200.0,74.4149,74.423,74.3335,74.3416,8200.0
2007-08-27 13:45:00,91.31,91.33,91.23,91.24,2000.0,74.3416,74.3579,74.2765,74.2846,2000.0
2007-08-27 13:50:00,91.27,91.27,90.86,90.88,6700.0,74.309,74.309,73.9752,73.9915,6700.0
2007-08-27 13:55:00,90.89,90.93,90.86,90.91,2700.0,73.9996,74.0322,73.9752,74.0159,2700.0
2007-08-27 14:00:00,90.93,91.0,90.89,90.96,2900.0,74.0322,74.0892,73.9996,74.0566,2900.0
2007-08-27 14:05:00,90.97,90.97,90.84,90.84,5500.0,74.0648,74.0648,73.9589,73.9589,5500.0
2007-08-27 14:10:00,90.83,90.96,90.8,90.96,4800.0,73.9508,74.0566,73.9264,74.0566,4800.0
2007-08-27 14:15:00,90.96,91.02,90.87,90.95,4500.0,74.0566,74.1055,73.9834,74.0485,4500.0
2007-08-27 14:20:00,90.94,91.16,90.94,91.13,3000.0,74.0404,74.2195,74.0404,74.195,3000.0
2007-08-27 14:25:00,91.09,91.09,91.09,91.09,1500.0,74.1625,74.1625,74.1625,74.1625,1500.0
2007-08-27 14:30:00,91.12,91.3,91.1,91.26,7800.0,74.1869,74.3335,74.1706,74.3009,7800.0
2007-08-27 14:35:00,91.27,91.34,91.04,91.31,17600.0,74.309,74.366,74.1218,74.3416,17600.0
2007-08-27 14:40:00,91.26,91.3,91.21,91.28,3300.0,74.3009,74.3335,74.2602,74.3172,3300.0
2007-08-27 14:45:00,91.28,91.28,90.99,91.03,6000.0,74.3172,74.3172,74.0811,74.1136,6000.0
2007-08-27 14:50:00,91.03,91.25,90.96,91.16,9700.0,74.1136,74.2927,74.0566,74.2195,9700.0
2007-08-27 14:55:00,91.22,91.22,90.81,90.97,5300.0,74.2683,74.2683,73.9345,74.0648,5300.0
2007-08-27 15:00:00,91.0,91.25,90.82,91.13,18500.0,74.0892,74.2927,73.9427,74.195,18500.0
2007-08-27 15:05:00,91.12,91.24,90.84,91.11,20600.0,74.1869,74.2846,73.9589,74.1788,20600.0
2007-08-27 15:10:00,91.14,91.49,91.14,91.4,17000.0,74.2032,74.4881,74.2032,74.4149,17000.0
2007-08-27 15:15:00,91.4,91.52,91.31,91.47,21600.0,74.4149,74.5126,74.3416,74.4719,21600.0
2007-08-27 15:20:00,91.45,91.53,91.32,91.42,11700.0,74.4556,74.5207,74.3497,74.4312,11700.0
2007-08-27 15:25:00,91.44,91.59,91.4,91.4,7200.0,74.4474,74.5696,74.4149,74.4149,7200.0
2007-08-27 15:30:00,91.4,91.6,91.35,91.52,9100.0,74.4149,74.5777,74.3742,74.5126,9100.0
2007-08-27 15:35:00,91.53,91.59,91.44,91.46,8800.0,74.5207,74.5696,74.4474,74.4637,8800.0
2007-08-27 15:40:00,91.47,91.5,91.42,91.44,11700.0,74.4719,74.4963,74.4312,74.4474,11700.0
2007-08-27 15:45:00,91.44,91.58,91.4,91.51,27200.0,74.4474,74.5614,74.4149,74.5044,27200.0
2007-08-27 15:50:00,91.5,91.51,91.09,91.09,27000.0,74.4963,74.5044,74.1625,74.1625,27000.0
2007-08-27 15:55:00,91.11,91.29,90.89,90.97,36000.0,74.1788,74.3253,73.9996,74.0648,36000.0
2007-08-28 09:30:00,90.5,90.87,90.13,90.79,14600.0,73.6821,73.9834,73.3809,73.9182,14600.0
2007-08-28 09:35:00,90.68,90.81,90.42,90.66,10800.0,73.8287,73.9345,73.617,73.8124,10800.0
2007-08-28 09:40:00,90.75,90.82,90.32,90.45,6800.0,73.8857,73.9427,73.5356,73.6414,6800.0
2007-08-28 09:45:00,90.31,90.51,90.26,90.32,7900.0,73.5274,73.6903,73.4867,73.5356,7900.0
2007-08-28 09:50:00,90.25,90.25,89.99,90.03,14800.0,73.4786,73.4786,73.2669,73.2995,14800.0
2007-08-28 09:55:00,90.03,90.03,89.78,89.84,8700.0,73.2995,73.2995,73.0959,73.1448,8700.0
2007-08-28 10:00:00,89.9,90.23,89.25,89.4,35600.0,73.1936,73.4623,72.6644,72.7865,35600.0
2007-08-28 10:05:00,89.47,89.48,89.25,89.26,14600.0,72.8435,72.8517,72.6644,72.6726,14600.0
2007-08-28 10:10:00,89.27,89.39,89.24,89.39,8000.0,72.6807,72.7784,72.6563,72.7784,8000.0
2007-08-28 10:15:00,89.39,89.39,89.1,89.29,10400.0,72.7784,72.7784,72.5423,72.697,10400.0
2007-08-28 10:20:00,89.28,89.56,89.27,89.34,13300.0,72.6888,72.9168,72.6807,72.7377,13300.0
2007-08-28 10:25:00,89.35,89.35,89.01,89.07,6400.0,72.7458,72.7458,72.469,72.5179,6400.0
2007-08-28 10:30:00,89.07,89.22,89.0,89.16,8200.0,72.5179,72.64,72.4609,72.5911,8200.0
2007-08-28 10:35:00,89.12,89.15,88.83,88.94,31100.0,72.5586,72.583,72.3225,72.412,31100.0
2007-08-28 10:40:00,88.88,89.24,88.83,88.83,5900.0,72.3632,72.6563,72.3225,72.3225,5900.0
2007-08-28 10:45:00,88.89,88.95,88.72,88.76,10100.0,72.3713,72.4202,72.2329,72.2655,10100.0
2007-08-28 10:50:00,88.75,88.76,88.5,88.6,5300.0,72.2573,72.2655,72.0538,72.1352,5300.0
2007-08-28 10:55:00,88.56,88.64,88.39,88.54,7300.0,72.1026,72.1678,71.9642,72.0864,7300.0
2007-08-28 11:00:00,88.56,88.63,88.25,88.26,8300.0,72.1026,72.1596,71.8502,71.8584,8300.0
2007-08-28 11:05:00,88.2,88.41,88.18,88.19,12200.0,71.8095,71.9805,71.7933,71.8014,12200.0
2007-08-28 11:10:00,88.2,88.22,87.85,87.9,20100.0,71.8095,71.8258,71.5246,71.5653,20100.0
2007-08-28 11:15:00,87.95,88.04,87.87,87.88,3100.0,71.606,71.6793,71.5409,71.549,3100.0
2007-08-28 11:20:00,87.88,87.95,87.61,87.63,9300.0,71.549,71.606,71.3292,71.3455,9300.0
2007-08-28 11:25:00,87.67,88.2,87.67,88.2,13100.0,71.378,71.8095,71.378,71.8095,13100.0
2007-08-28 11:30:00,88.23,88.47,88.18,88.37,14700.0,71.834,72.0294,71.7933,71.9479,14700.0
2007-08-28 11:35:00,88.37,88.4,87.97,87.97,7100.0,71.9479,71.9724,71.6223,71.6223,7100.0
2007-08-28 11:40:00,87.97,88.06,87.77,87.86,7800.0,71.6223,71.6956,71.4594,71.5327,7800.0
2007-08-28 11:45:00,87.89,88.05,87.8,88.01,8800.0,71.5571,71.6874,71.4839,71.6548,8800.0
2007-08-28 11:50:00,87.98,88.04,87.87,87.97,5000.0,71.6304,71.6793,71.5409,71.6223,5000.0
2007-08-28 11:55:00,87.93,88.19,87.91,88.15,5200.0,71.5897,71.8014,71.5734,71.7688,5200.0
2007-08-28 12:00:00,88.11,88.15,87.99,88.05,6200.0,71.7363,71.7688,71.6386,71.6874,6200.0
2007-08-28 12:05:00,88.08,88.14,88.0,88.07,6800.0,71.7118,71.7607,71.6467,71.7037,6800.0
2007-08-28 12:10:00,88.09,88.2,88.05,88.06,5500.0,71.72,71.8095,71.6874,71.6956,5500.0
2007-08-28 12:15:00,88.09,88.16,88.07,88.16,4900.0,71.72,71.777,71.7037,71.777,4900.0
2007-08-28 12:20:00,88.14,88.16,87.98,88.04,16700.0,71.7607,71.777,71.6304,71.6793,16700.0
2007-08-28 12:25:00,88.06,88.1,88.01,88.04,2000.0,71.6956,71.7281,71.6548,71.6793,2000.0
2007-08-28 12:30:00,88.08,88.2,88.05,88.11,7500.0,71.7118,71.8095,71.6874,71.7363,7500.0
2007-08-28 12:35:00,88.11,88.29,88.03,88.05,14000.0,71.7363,71.8828,71.6711,71.6874,14000.0
2007-08-28 12:40:00,88.1,88.36,88.02,88.21,21000.0,71.7281,71.9398,71.663,71.8177,21000.0
2007-08-28 12:45:00,88.25,88.3,88.24,88.3,800.0,71.8502,71.891,71.8421,71.891,800.0
2007-08-28 12:50:00,88.33,88.45,88.27,88.43,3500.0,71.9154,72.0131,71.8665,71.9968,3500.0
2007-08-28 12:55:00,88.41,88.55,88.4,88.46,7300.0,71.9805,72.0945,71.9724,72.0212,7300.0
2007-08-28 13:00:00,88.49,88.53,88.4,88.4,4400.0,72.0456,72.0782,71.9724,71.9724,4400.0
2007-08-28 13:05:00,88.41,88.46,88.13,88.23,24400.0,71.9805,72.0212,71.7525,71.834,24400.0
2007-08-28 13:10:00,88.21,88.3,87.99,87.99,9300.0,71.8177,71.891,71.6386,71.6386,9300.0
2007-08-28 13:15:00,87.97,88.33,87.96,88.18,28100.0,71.6223,71.9154,71.6141,71.7933,28100.0
2007-08-28 13:20:00,88.19,88.21,87.97,87.97,9100.0,71.8014,71.8177,71.6223,71.6223,9100.0
2007-08-28 13:25:00,87.98,88.17,87.96,88.17,1400.0,71.6304,71.7851,71.6141,71.7851,1400.0
2007-08-28 13:30:00,88.15,88.23,87.98,87.99,4900.0,71.7688,71.834,71.6304,71.6386,4900.0
2007-08-28 13:35:00,87.98,88.35,87.98,88.3,4500.0,71.6304,71.9317,71.6304,71.891,4500.0
2007-08-28 13:40:00,88.3,88.5,88.3,88.5,2500.0,71.891,72.0538,71.891,72.0538,2500.0
2007-08-28 13:45:00,88.51,88.56,88.38,88.51,4800.0,72.0619,72.1026,71.9561,72.0619,4800.0
2007-08-28 13:50:00,88.48,88.56,88.48,88.51,1300.0,72.0375,72.1026,72.0375,72.0619,1300.0
2007-08-28 13:55:00,88.5,88.53,88.47,88.53,1100.0,72.0538,72.0782,72.0294,72.0782,1100.0
2007-08-28 14:00:00,88.53,88.61,88.11,88.35,17500.0,72.0782,72.1433,71.7363,71.9317,17500.0
2007-08-28 14:05:00,88.34,88.37,88.13,88.26,10100.0,71.9235,71.9479,71.7525,71.8584,10100.0
2007-08-28 14:10:00,88.24,88.41,88.1,88.19,36500.0,71.8421,71.9805,71.7281,71.8014,36500.0
2007-08-28 14:15:00,88.24,88.39,88.2,88.26,7700.0,71.8421,71.9642,71.8095,71.8584,7700.0
2007-08-28 14:20:00,88.26,88.53,88.21,88.46,10900.0,71.8584,72.0782,71.8177,72.0212,10900.0
2007-08-28 14:25:00,88.46,88.55,88.38,88.54,4700.0,72.0212,72.0945,71.9561,72.0864,4700.0
2007-08-28 14:30:00,88.5,88.68,88.3,88.39,11300.0,72.0538,72.2003,71.891,71.9642,11300.0
2007-08-28 14:35:00,88.38,88.43,88.26,88.31,7900.0,71.9561,71.9968,71.8584,71.8991,7900.0
2007-08-28 14:40:00,88.23,88.35,88.17,88.32,8000.0,71.834,71.9317,71.7851,71.9072,8000.0
2007-08-28 14:45:00,88.32,88.39,88.06,88.1,4900.0,71.9072,71.9642,71.6956,71.7281,4900.0
2007-08-28 14:50:00,88.1,88.4,87.98,88.14,31300.0,71.7281,71.9724,71.6304,71.7607,31300.0
2007-08-28 14:55:00,88.1,88.19,87.95,88.07,7000.0,71.7281,71.8014,71.606,71.7037,7000.0
2007-08-28 15:00:00,88.07,88.17,87.96,88.02,5600.0,71.7037,71.7851,71.6141,71.663,5600.0
2007-08-28 15:05:00,88.01,88.01,87.79,87.79,11400.0,71.6548,71.6548,71.4757,71.4757,11400.0
2007-08-28 15:10:00,87.8,88.19,87.8,87.85,11700.0,71.4839,71.8014,71.4839,71.5246,11700.0
2007-08-28 15:15:00,87.84,88.1,87.66,87.72,30800.0,71.5164,71.7281,71.3699,71.4187,30800.0
2007-08-28 15:20:00,87.74,87.75,87.37,87.4,24700.0,71.435,71.4432,71.1338,71.1582,24700.0
2007-08-28 15:25:00,87.4,87.48,87.28,87.48,12600.0,71.1582,71.2233,71.0605,71.2233,12600.0
2007-08-28 15:30:00,87.45,87.52,87.3,87.48,9800.0,71.1989,71.2559,71.0768,71.2233,9800.0
2007-08-28 15:35:00,87.4,87.5,87.27,87.28,7200.0,71.1582,71.2396,71.0524,71.0605,7200.0
2007-08-28 15:40:00,87.25,87.32,86.93,87.09,22300.0,71.0361,71.0931,70.7755,70.9058,22300.0
2007-08-28 15:45:00,87.14,87.16,86.81,87.06,43100.0,70.9465,70.9628,70.6778,70.8814,43100.0
2007-08-28 15:50:00,87.06,87.2,87.0,87.09,57200.0,70.8814,70.9954,70.8325,70.9058,57200.0
2007-08-28 15:55:00,87.08,87.31,87.06,87.31,37700.0,70.8977,71.0849,70.8814,71.0849,37700.0
2007-08-29 09:30:00,88.1,88.37,88.03,88.05,20600.0,71.7281,71.9479,71.6711,71.6874,20600.0
2007-08-29 09:35:00,88.08,88.29,87.74,87.74,18200.0,71.7118,71.8828,71.435,71.435,18200.0
2007-08-29 09:40:00,87.76,88.0,87.5,87.5,22300.0,71.4513,71.6467,71.2396,71.2396,22300.0
2007-08-29 09:45:00,87.45,87.89,87.4,87.89,13600.0,71.1989,71.5571,71.1582,71.5571,13600.0
2007-08-29 09:50:00,87.93,88.31,87.84,88.0,15200.0,71.5897,71.8991,71.5164,71.6467,15200.0
2007-08-29 09:55:00,87.87,87.93,87.53,87.79,9500.0,71.5409,71.5897,71.264,71.4757,9500.0
2007-08-29 10:00:00,87.82,87.93,87.76,87.86,6500.0,71.5002,71.5897,71.4513,71.5327,6500.0
2007-08-29 10:05:00,87.8,87.87,87.72,87.85,5000.0,71.4839,71.5409,71.4187,71.5246,5000.0
2007-08-29 10:10:00,87.86,87.94,87.83,87.87,4900.0,71.5327,71.5979,71.5083,71.5409,4900.0
2007-08-29 10:15:00,87.89,88.08,87.67,87.77,11600.0,71.5571,71.7118,71.378,71.4594,11600.0
2007-08-29 10:20:00,87.75,88.24,87.71,87.94,10600.0,71.4432,71.8421,71.4106,71.5979,10600.0
2007-08-29 10:25:00,87.95,88.01,87.54,87.66,7200.0,71.606,71.6548,71.2722,71.3699,7200.0
2007-08-29 10:30:00,87.61,88.03,87.56,87.89,7200.0,71.3292,71.6711,71.2885,71.5571,7200.0
2007-08-29 10:35:00,87.93,87.95,87.89,87.95,1600.0,71.5897,71.606,71.5571,71.606,1600.0
2007-08-29 10:40:00,87.95,88.22,87.91,88.13,6200.0,71.606,71.8258,71.5734,71.7525,6200.0
2007-08-29 10:45:00,88.12,88.15,87.87,87.87,5700.0,71.7444,71.7688,71.5409,71.5409,5700.0
2007-08-29 10:50:00,87.91,88.15,87.83,88.15,6000.0,71.5734,71.7688,71.5083,71.7688,6000.0
2007-08-29 10:55:00,88.16,88.3,88.09,88.27,9300.0,71.777,71.891,71.72,71.8665,9300.0
2007-08-29 11:00:00,88.26,88.6,88.26,88.6,13600.0,71.8584,72.1352,71.8584,72.1352,13600.0
2007-08-29 11:05:00,88.64,88.94,88.61,88.85,15300.0,72.1678,72.412,72.1433,72.3387,15300.0
2007-08-29 11:10:00,88.85,89.0,88.75,88.98,31200.0,72.3387,72.4609,72.2573,72.4446,31200.0
2007-08-29 11:15:00,88.92,88.92,88.64,88.66,9700.0,72.3957,72.3957,72.1678,72.1841,9700.0
2007-08-29 11:20:00,88.64,88.64,88.38,88.59,6400.0,72.1678,72.1678,71.9561,72.1271,6400.0
2007-08-29 11:25:00,88.56,88.59,88.36,88.36,10900.0,72.1026,72.1271,71.9398,71.9398,10900.0
2007-08-29 11:30:00,88.35,88.53,88.33,88.53,5700.0,71.9317,72.0782,71.9154,72.0782,5700.0
2007-08-29 11:35:00,88.51,88.78,88.43,88.73,8800.0,72.0619,72.2818,71.9968,72.241,8800.0
2007-08-29 11:40:00,88.74,88.74,88.37,88.54,7400.0,72.2492,72.2492,71.9479,72.0864,7400.0
2007-08-29 11:45:00,88.56,88.75,88.52,88.7,10700.0,72.1026,72.2573,72.0701,72.2166,10700.0
2007-08-29 11:50:00,88.73,88.82,88.7,88.7,11100.0,72.241,72.3143,72.2166,72.2166,11100.0
2007-08-29 11:55:00,88.7,88.93,88.7,88.84,7700.0,72.2166,72.4039,72.2166,72.3306,7700.0
2007-08-29 12:00:00,88.85,88.89,88.53,88.53,5600.0,72.3387,72.3713,72.0782,72.0782,5600.0
2007-08-29 12:05:00,88.53,88.53,88.35,88.37,3500.0,72.0782,72.0782,71.9317,71.9479,3500.0
2007-08-29 12:10:00,88.38,88.65,88.36,88.58,4700.0,71.9561,72.1759,71.9398,72.1189,4700.0
2007-08-29 12:15:00,88.53,88.54,88.46,88.54,4500.0,72.0782,72.0864,72.0212,72.0864,4500.0
2007-08-29 12:20:00,88.53,88.6,88.45,88.46,4200.0,72.0782,72.1352,72.0131,72.0212,4200.0
2007-08-29 12:25:00,88.39,88.39,88.04,88.09,6800.0,71.9642,71.9642,71.6793,71.72,6800.0
2007-08-29 12:30:00,88.1,88.2,88.1,88.15,1700.0,71.7281,71.8095,71.7281,71.7688,1700.0
2007-08-29 12:35:00,88.19,88.36,88.15,88.15,5500.0,71.8014,71.9398,71.7688,71.7688,5500.0
2007-08-29 12:40:00,88.15,88.23,88.15,88.2,2000.0,71.7688,71.834,71.7688,71.8095,2000.0
2007-08-29 12:45:00,88.2,88.2,87.98,87.98,3900.0,71.8095,71.8095,71.6304,71.6304,3900.0
2007-08-29 12:50:00,87.98,88.02,87.8,87.81,2900.0,71.6304,71.663,71.4839,71.492,2900.0
2007-08-29 12:55:00,87.82,87.88,87.76,87.76,2800.0,71.5002,71.549,71.4513,71.4513,2800.0
2007-08-29 13:00:00,87.76,87.97,87.76,87.92,3700.0,71.4513,71.6223,71.4513,71.5816,3700.0
2007-08-29 13:05:00,88.05,88.14,88.05,88.14,2600.0,71.6874,71.7607,71.6874,71.7607,2600.0
2007-08-29 13:10:00,88.06,88.08,87.82,87.83,4100.0,71.6956,71.7118,71.5002,71.5083,4100.0
2007-08-29 13:15:00,87.83,87.92,87.8,87.8,2600.0,71.5083,71.5816,71.4839,71.4839,2600.0
2007-08-29 13:20:00,87.8,87.8,87.58,87.64,8100.0,71.4839,71.4839,71.3048,71.3536,8100.0
2007-08-29 13:25:00,87.58,87.64,87.5,87.58,4300.0,71.3048,71.3536,71.2396,71.3048,4300.0
2007-08-29 13:30:00,87.62,87.93,87.59,87.67,6500.0,71.3373,71.5897,71.3129,71.378,6500.0
2007-08-29 13:35:00,87.71,88.0,87.67,87.97,7900.0,71.4106,71.6467,71.378,71.6223,7900.0
2007-08-29 13:40:00,87.9,88.1,87.9,87.96,7300.0,71.5653,71.7281,71.5653,71.6141,7300.0
2007-08-29 13:45:00,88.0,88.0,87.62,87.7,5300.0,71.6467,71.6467,71.3373,71.4025,5300.0
2007-08-29 13:50:00,87.73,87.73,87.62,87.66,2200.0,71.4269,71.4269,71.3373,71.3699,2200.0
2007-08-29 13:55:00,87.74,87.92,87.7,87.86,3400.0,71.435,71.5816,71.4025,71.5327,3400.0
2007-08-29 14:00:00,87.92,88.39,87.92,88.39,15300.0,71.5816,71.9642,71.5816,71.9642,15300.0
2007-08-29 14:05:00,88.37,88.65,88.35,88.57,12400.0,71.9479,72.1759,71.9317,72.1108,12400.0
2007-08-29 14:10:00,88.57,88.62,88.43,88.43,3800.0,72.1108,72.1515,71.9968,71.9968,3800.0
2007-08-29 14:15:00,88.5,88.6,88.21,88.21,5200.0,72.0538,72.1352,71.8177,71.8177,5200.0
2007-08-29 14:20:00,88.26,88.45,88.26,88.45,3700.0,71.8584,72.0131,71.8584,72.0131,3700.0
2007-08-29 14:25:00,88.45,88.57,88.45,88.5,3000.0,72.0131,72.1108,72.0131,72.0538,3000.0
2007-08-29 14:30:00,88.49,88.84,88.46,88.78,10800.0,72.0456,72.3306,72.0212,72.2818,10800.0
2007-08-29 14:35:00,88.8,88.98,88.79,88.91,5700.0,72.298,72.4446,72.2899,72.3876,5700.0
2007-08-29 14:40:00,88.97,88.97,88.66,88.66,6200.0,72.4364,72.4364,72.1841,72.1841,6200.0
2007-08-29 14:45:00,88.66,88.74,88.64,88.72,2500.0,72.1841,72.2492,72.1678,72.2329,2500.0
2007-08-29 14:50:00,88.69,88.72,88.6,88.66,3400.0,72.2085,72.2329,72.1352,72.1841,3400.0
2007-08-29 14:55:00,88.65,88.75,88.62,88.66,3100.0,72.1759,72.2573,72.1515,72.1841,3100.0
2007-08-29 15:00:00,88.63,88.95,88.63,88.82,16200.0,72.1596,72.4202,72.1596,72.3143,16200.0
2007-08-29 15:05:00,88.87,89.1,88.83,89.1,12200.0,72.355,72.5423,72.3225,72.5423,12200.0
2007-08-29 15:10:00,89.15,89.16,89.02,89.09,5200.0,72.583,72.5911,72.4772,72.5341,5200.0
2007-08-29 15:15:00,89.13,89.15,89.01,89.09,5800.0,72.5667,72.583,72.469,72.5341,5800.0
2007-08-29 15:20:00,89.04,89.1,88.92,89.09,13000.0,72.4934,72.5423,72.3957,72.5341,13000.0
2007-08-29 15:25:00,89.09,89.2,89.07,89.15,5300.0,72.5341,72.6237,72.5179,72.583,5300.0
2007-08-29 15:30:00,89.18,89.34,89.18,89.26,8600.0,72.6074,72.7377,72.6074,72.6726,8600.0
2007-08-29 15:35:00,89.24,89.49,89.24,89.48,6200.0,72.6563,72.8598,72.6563,72.8517,6200.0
2007-08-29 15:40:00,89.49,89.6,89.25,89.6,18800.0,72.8598,72.9494,72.6644,72.9494,18800.0
2007-08-29 15:45:00,89.6,89.68,89.44,89.46,14300.0,72.9494,73.0145,72.8191,72.8354,14300.0
2007-08-29 15:50:00,89.53,90.0,89.53,89.99,17300.0,72.8924,73.275,72.8924,73.2669,17300.0
2007-08-29 15:55:00,90.0,90.05,89.79,89.86,26900.0,73.275,73.3157,73.1041,73.1611,26900.0
2007-08-30 09:30:00,89.7,89.79,88.9,89.2,34400.0,73.0308,73.1041,72.3795,72.6237,34400.0
2007-08-30 09:35:00,89.08,89.63,89.01,89.59,10700.0,72.526,72.9738,72.469,72.9412,10700.0
2007-08-30 09:40:00,89.74,89.74,89.06,89.39,12000.0,73.0634,73.0634,72.5097,72.7784,12000.0
2007-08-30 09:45:00,89.49,89.5,89.1,89.28,9800.0,72.8598,72.868,72.5423,72.6888,9800.0
2007-08-30 09:50:00,89.36,90.0,89.16,89.7,20000.0,72.754,73.275,72.5911,73.0308,20000.0
2007-08-30 09:55:00,89.71,89.89,89.25,89.39,12600.0,73.0389,73.1855,72.6644,72.7784,12600.0
2007-08-30 10:00:00,89.4,89.71,89.25,89.53,15000.0,72.7865,73.0389,72.6644,72.8924,15000.0
2007-08-30 10:05:00,89.64,90.4,89.64,90.02,15900.0,72.9819,73.6007,72.9819,73.2913,15900.0
2007-08-30 10:10:00,90.0,90.0,89.3,89.43,13200.0,73.275,73.275,72.7051,72.811,13200.0
2007-08-30 10:15:00,89.43,89.49,89.29,89.49,17800.0,72.811,72.8598,72.697,72.8598,17800.0
2007-08-30 10:20:00,89.39,89.8,89.38,89.8,16100.0,72.7784,73.1122,72.7703,73.1122,16100.0
2007-08-30 10:25:00,89.76,90.35,89.76,90.12,12700.0,73.0796,73.56,73.0796,73.3727,12700.0
2007-08-30 10:30:00,90.04,90.2,90.01,90.1,10000.0,73.3076,73.4379,73.2832,73.3565,10000.0
2007-08-30 10:35:00,90.01,90.19,89.87,89.93,18200.0,73.2832,73.4297,73.1692,73.218,18200.0
2007-08-30 10:40:00,89.91,90.15,89.91,90.1,8800.0,73.2018,73.3972,73.2018,73.3565,8800.0
2007-08-30 10:45:00,90.14,90.35,90.01,90.18,11600.0,73.389,73.56,73.2832,73.4216,11600.0
2007-08-30 10:50:00,90.18,90.53,90.15,90.29,6300.0,73.4216,73.7065,73.3972,73.5111,6300.0
2007-08-30 10:55:00,90.23,90.23,89.93,90.13,6000.0,73.4623,73.4623,73.218,73.3809,6000.0
2007-08-30 11:00:00,90.14,90.36,90.0,90.23,8400.0,73.389,73.5681,73.275,73.4623,8400.0
2007-08-30 11:05:00,90.22,90.25,90.01,90.25,5900.0,73.4542,73.4786,73.2832,73.4786,5900.0
2007-08-30 11:10:00,90.25,90.42,90.25,90.42,3400.0,73.4786,73.617,73.4786,73.617,3400.0
2007-08-30 11:15:00,90.45,90.5,90.25,90.41,4400.0,73.6414,73.6821,73.4786,73.6088,4400.0
2007-08-30 11:20:00,90.36,90.47,90.35,90.44,3900.0,73.5681,73.6577,73.56,73.6333,3900.0
2007-08-30 11:25:00,90.39,90.41,90.1,90.13,4200.0,73.5926,73.6088,73.3565,73.3809,4200.0
2007-08-30 11:30:00,90.13,90.17,90.0,90.17,3200.0,73.3809,73.4134,73.275,73.4134,3200.0
2007-08-30 11:35:00,90.15,90.28,90.08,90.28,4600.0,73.3972,73.503,73.3402,73.503,4600.0
2007-08-30 11:40:00,90.28,90.37,89.99,90.31,10900.0,73.503,73.5763,73.2669,73.5274,10900.0
2007-08-30 11:45:00,90.25,90.33,90.09,90.18,9900.0,73.4786,73.5437,73.3483,73.4216,9900.0
2007-08-30 11:50:00,90.15,90.18,89.89,89.89,10000.0,73.3972,73.4216,73.1855,73.1855,10000.0
2007-08-30 11:55:00,89.88,89.98,89.75,89.76,10800.0,73.1773,73.2588,73.0715,73.0796,10800.0
2007-08-30 12:00:00,89.76,89.76,89.47,89.51,13700.0,73.0796,73.0796,72.8435,72.8761,13700.0
2007-08-30 12:05:00,89.46,89.48,89.22,89.22,13500.0,72.8354,72.8517,72.64,72.64,13500.0
2007-08-30 12:10:00,89.29,89.53,89.21,89.25,17500.0,72.697,72.8924,72.6318,72.6644,17500.0
2007-08-30 12:15:00,89.21,89.47,89.16,89.21,13700.0,72.6318,72.8435,72.5911,72.6318,13700.0
2007-08-30 12:20:00,89.11,90.0,88.99,89.28,49700.0,72.5504,73.275,72.4527,72.6888,49700.0
2007-08-30 12:25:00,89.2,89.63,89.13,89.35,12500.0,72.6237,72.9738,72.5667,72.7458,12500.0
2007-08-30 12:30:00,89.43,89.93,89.22,89.92,13100.0,72.811,73.218,72.64,73.2099,13100.0
2007-08-30 12:35:00,89.9,90.0,89.56,89.78,11200.0,73.1936,73.275,72.9168,73.0959,11200.0
2007-08-30 12:40:00,89.75,89.86,89.61,89.78,5300.0,73.0715,73.1611,72.9575,73.0959,5300.0
2007-08-30 12:45:00,89.77,89.77,89.54,89.58,7400.0,73.0878,73.0878,72.9005,72.9331,7400.0
2007-08-30 12:50:00,89.55,89.57,89.38,89.49,11000.0,72.9087,72.9249,72.7703,72.8598,11000.0
2007-08-30 12:55:00,89.48,89.74,89.48,89.64,6500.0,72.8517,73.0634,72.8517,72.9819,6500.0
2007-08-30 13:00:00,89.63,89.74,89.6,89.67,12700.0,72.9738,73.0634,72.9494,73.0064,12700.0
2007-08-30 13:05:00,89.66,89.74,89.54,89.62,11700.0,72.9982,73.0634,72.9005,72.9657,11700.0
2007-08-30 13:10:00,89.59,89.59,89.49,89.49,11200.0,72.9412,72.9412,72.8598,72.8598,11200.0
2007-08-30 13:15:00,89.5,89.52,89.31,89.41,7500.0,72.868,72.8842,72.7133,72.7947,7500.0
2007-08-30 13:20:00,89.42,89.42,89.25,89.33,9500.0,72.8028,72.8028,72.6644,72.7295,9500.0
2007-08-30 13:25:00,89.34,89.34,89.15,89.2,13500.0,72.7377,72.7377,72.583,72.6237,13500.0
2007-08-30 13:30:00,89.2,89.26,89.1,89.16,13200.0,72.6237,72.6726,72.5423,72.5911,13200.0
2007-08-30 13:35:00,89.17,89.4,89.16,89.4,11700.0,72.5993,72.7865,72.5911,72.7865,11700.0
2007-08-30 13:40:00,89.39,89.4,89.14,89.31,10000.0,72.7784,72.7865,72.5749,72.7133,10000.0
2007-08-30 13:45:00,89.3,89.32,89.12,89.23,8500.0,72.7051,72.7214,72.5586,72.6481,8500.0
2007-08-30 13:50:00,89.23,89.47,89.11,89.32,10500.0,72.6481,72.8435,72.5504,72.7214,10500.0
2007-08-30 13:55:00,89.33,89.5,89.2,89.43,14600.0,72.7295,72.868,72.6237,72.811,14600.0
2007-08-30 14:00:00,89.43,89.6,89.36,89.38,50200.0,72.811,72.9494,72.754,72.7703,50200.0
2007-08-30 14:05:00,89.37,89.37,89.01,89.01,7200.0,72.7621,72.7621,72.469,72.469,7200.0
2007-08-30 14:10:00,88.99,89.17,88.94,88.98,10800.0,72.4527,72.5993,72.412,72.4446,10800.0
2007-08-30 14:15:00,89.02,89.22,88.89,88.89,9800.0,72.4772,72.64,72.3713,72.3713,9800.0
2007-08-30 14:20:00,88.89,89.01,88.85,88.93,9200.0,72.3713,72.469,72.3387,72.4039,9200.0
2007-08-30 14:25:00,88.89,88.94,88.55,88.56,8700.0,72.3713,72.412,72.0945,72.1026,8700.0
2007-08-30 14:30:00,88.61,88.76,88.4,88.49,15900.0,72.1433,72.2655,71.9724,72.0456,15900.0
2007-08-30 14:35:00,88.48,88.76,88.45,88.63,10800.0,72.0375,72.2655,72.0131,72.1596,10800.0
2007-08-30 14:40:00,88.62,88.67,88.4,88.4,7000.0,72.1515,72.1922,71.9724,71.9724,7000.0
2007-08-30 14:45:00,88.4,88.4,88.15,88.22,9100.0,71.9724,71.9724,71.7688,71.8258,9100.0
2007-08-30 14:50:00,88.2,88.35,88.1,88.31,11600.0,71.8095,71.9317,71.7281,71.8991,11600.0
2007-08-30 14:55:00,88.33,88.36,88.01,88.19,14100.0,71.9154,71.9398,71.6548,71.8014,14100.0
2007-08-30 15:00:00,88.16,88.41,88.0,88.36,24500.0,71.777,71.9805,71.6467,71.9398,24500.0
2007-08-30 15:05:00,88.38,88.67,88.22,88.66,9000.0,71.9561,72.1922,71.8258,72.1841,9000.0
2007-08-30 15:10:00,88.61,89.09,88.61,88.81,20600.0,72.1433,72.5341,72.1433,72.3062,20600.0
2007-08-30 15:15:00,88.87,89.06,88.86,89.06,17300.0,72.355,72.5097,72.3469,72.5097,17300.0
2007-08-30 15:20:00,89.02,89.09,88.8,89.03,20700.0,72.4772,72.5341,72.298,72.4853,20700.0
2007-08-30 15:25:00,88.97,89.08,88.77,88.95,29500.0,72.4364,72.526,72.2736,72.4202,29500.0
2007-08-30 15:30:00,88.96,89.08,88.83,89.0,9900.0,72.4283,72.526,72.3225,72.4609,9900.0
2007-08-30 15:35:00,89.0,89.01,88.33,88.34,20500.0,72.4609,72.469,71.9154,71.9235,20500.0
2007-08-30 15:40:00,88.31,88.62,88.26,88.31,15300.0,71.8991,72.1515,71.8584,71.8991,15300.0
2007-08-30 15:45:00,88.28,88.57,88.25,88.54,15100.0,71.8747,72.1108,71.8502,72.0864,15100.0
2007-08-30 15:50:00,88.48,88.7,88.38,88.59,19300.0,72.0375,72.2166,71.9561,72.1271,19300.0
2007-08-30 15:55:00,88.65,88.69,88.57,88.65,15000.0,72.1759,72.2085,72.1108,72.1759,15000.0
2007-08-31 09:30:00,89.9,90.77,89.9,90.75,24300.0,73.1936,73.9019,73.1936,73.8857,24300.0
2007-08-31 09:35:00,90.64,90.9,90.25,90.3,15200.0,73.7961,74.0078,73.4786,73.5193,15200.0
2007-08-31 09:40:00,90.3,90.79,90.14,90.4,21800.0,73.5193,73.9182,73.389,73.6007,21800.0
2007-08-31 09:45:00,90.4,90.4,89.83,90.2,25100.0,73.6007,73.6007,73.1366,73.4379,25100.0
2007-08-31 09:50:00,90.07,90.57,90.06,90.18,17600.0,73.332,73.7391,73.3239,73.4216,17600.0
2007-08-31 09:55:00,90.16,90.29,90.02,90.2,9300.0,73.4053,73.5111,73.2913,73.4379,9300.0
2007-08-31 10:00:00,90.23,90.8,89.5,89.74,23900.0,73.4623,73.9264,72.868,73.0634,23900.0
2007-08-31 10:05:00,89.71,89.86,89.33,89.33,19200.0,73.0389,73.1611,72.7295,72.7295,19200.0
2007-08-31 10:10:00,89.49,89.71,89.14,89.33,7500.0,72.8598,73.0389,72.5749,72.7295,7500.0
2007-08-31 10:15:00,89.26,89.85,89.26,89.78,9800.0,72.6726,73.1529,72.6726,73.0959,9800.0
2007-08-31 10:20:00,89.66,89.75,89.34,89.56,9300.0,72.9982,73.0715,72.7377,72.9168,9300.0
2007-08-31 10:25:00,89.55,89.56,89.22,89.52,14900.0,72.9087,72.9168,72.64,72.8842,14900.0
2007-08-31 10:30:00,89.51,89.54,89.28,89.49,10900.0,72.8761,72.9005,72.6888,72.8598,10900.0
2007-08-31 10:35:00,89.51,89.6,89.41,89.6,4400.0,72.8761,72.9494,72.7947,72.9494,4400.0
2007-08-31 10:40:00,89.5,89.56,89.46,89.47,4300.0,72.868,72.9168,72.8354,72.8435,4300.0
2007-08-31 10:45:00,89.51,89.6,89.44,89.53,11300.0,72.8761,72.9494,72.8191,72.8924,11300.0
2007-08-31 10:50:00,89.5,89.59,89.46,89.55,6300.0,72.868,72.9412,72.8354,72.9087,6300.0
2007-08-31 10:55:00,89.6,89.78,89.57,89.63,4600.0,72.9494,73.0959,72.9249,72.9738,4600.0
2007-08-31 11:00:00,89.63,89.78,89.53,89.55,4600.0,72.9738,73.0959,72.8924,72.9087,4600.0
2007-08-31 11:05:00,89.58,89.68,89.26,89.27,7600.0,72.9331,73.0145,72.6726,72.6807,7600.0
2007-08-31 11:10:00,89.35,89.59,89.24,89.39,8900.0,72.7458,72.9412,72.6563,72.7784,8900.0
2007-08-31 11:15:00,89.44,89.48,89.07,89.28,7600.0,72.8191,72.8517,72.5179,72.6888,7600.0
2007-08-31 11:20:00,89.14,89.14,88.9,88.93,4900.0,72.5749,72.5749,72.3795,72.4039,4900.0
2007-08-31 11:25:00,88.96,89.15,88.96,89.15,3700.0,72.4283,72.583,72.4283,72.583,3700.0
2007-08-31 11:30:00,89.12,89.39,89.12,89.39,6500.0,72.5586,72.7784,72.5586,72.7784,6500.0
2007-08-31 11:35:00,89.4,89.45,89.32,89.45,3900.0,72.7865,72.8272,72.7214,72.8272,3900.0
2007-08-31 11:40:00,89.41,89.65,89.41,89.58,9900.0,72.7947,72.9901,72.7947,72.9331,9900.0
2007-08-31 11:45:00,89.59,89.67,89.37,89.59,5200.0,72.9412,73.0064,72.7621,72.9412,5200.0
2007-08-31 11:50:00,89.69,89.74,89.63,89.63,5400.0,73.0226,73.0634,72.9738,72.9738,5400.0
2007-08-31 11:55:00,89.56,89.74,89.51,89.7,1800.0,72.9168,73.0634,72.8761,73.0308,1800.0
2007-08-31 12:00:00,89.63,89.74,89.63,89.74,1900.0,72.9738,73.0634,72.9738,73.0634,1900.0
2007-08-31 12:05:00,89.75,89.97,89.65,89.72,4300.0,73.0715,73.2506,72.9901,73.0471,4300.0
2007-08-31 12:10:00,89.74,89.8,89.72,89.79,2100.0,73.0634,73.1122,73.0471,73.1041,2100.0
2007-08-31 12:15:00,89.8,89.93,89.7,89.93,3200.0,73.1122,73.218,73.0308,73.218,3200.0
2007-08-31 12:20:00,89.93,90.02,89.89,90.0,9100.0,73.218,73.2913,73.1855,73.275,9100.0
2007-08-31 12:25:00,89.95,90.0,89.93,89.96,2100.0,73.2343,73.275,73.218,73.2425,2100.0
2007-08-31 12:30:00,89.98,90.07,89.92,89.95,18900.0,73.2588,73.332,73.2099,73.2343,18900.0
2007-08-31 12:35:00,90.04,90.25,90.0,90.25,6400.0,73.3076,73.4786,73.275,73.4786,6400.0
2007-08-31 12:40:00,90.29,90.32,90.24,90.32,3700.0,73.5111,73.5356,73.4704,73.5356,3700.0
2007-08-31 12:45:00,90.33,90.33,90.23,90.23,2400.0,73.5437,73.5437,73.4623,73.4623,2400.0
2007-08-31 12:50:00,90.16,90.18,90.09,90.14,1300.0,73.4053,73.4216,73.3483,73.389,1300.0
2007-08-31 12:55:00,90.14,90.23,90.14,90.23,2100.0,73.389,73.4623,73.389,73.4623,2100.0
2007-08-31 13:00:00,90.29,90.31,89.93,90.03,3500.0,73.5111,73.5274,73.218,73.2995,3500.0
2007-08-31 13:05:00,89.9,90.0,89.9,90.0,1700.0,73.1936,73.275,73.1936,73.275,1700.0
2007-08-31 13:10:00,90.01,90.27,89.99,90.27,2300.0,73.2832,73.4949,73.2669,73.4949,2300.0
2007-08-31 13:15:00,90.23,90.26,90.03,90.16,10700.0,73.4623,73.4867,73.2995,73.4053,10700.0
2007-08-31 13:20:00,90.21,90.23,90.02,90.05,4300.0,73.446,73.4623,73.2913,73.3157,4300.0
2007-08-31 13:25:00,90.1,90.25,90.1,90.25,1600.0,73.3565,73.4786,73.3565,73.4786,1600.0
2007-08-31 13:30:00,90.3,90.37,90.24,90.24,4800.0,73.5193,73.5763,73.4704,73.4704,4800.0
2007-08-31 13:35:00,90.3,90.4,90.09,90.34,11200.0,73.5193,73.6007,73.3483,73.5519,11200.0
2007-08-31 13:40:00,90.35,90.35,90.04,90.08,10500.0,73.56,73.56,73.3076,73.3402,10500.0
2007-08-31 13:45:00,90.15,90.26,90.08,90.18,7800.0,73.3972,73.4867,73.3402,73.4216,7800.0
2007-08-31 13:50:00,90.17,90.35,90.11,90.3,4200.0,73.4134,73.56,73.3646,73.5193,4200.0
2007-08-31 13:55:00,90.28,90.29,90.22,90.26,3200.0,73.503,73.5111,73.4542,73.4867,3200.0
2007-08-31 14:00:00,90.19,90.35,90.19,90.33,2100.0,73.4297,73.56,73.4297,73.5437,2100.0
2007-08-31 14:05:00,90.33,90.34,90.19,90.31,5600.0,73.5437,73.5519,73.4297,73.5274,5600.0
2007-08-31 14:10:00,90.32,90.45,90.29,90.32,3100.0,73.5356,73.6414,73.5111,73.5356,3100.0
2007-08-31 14:15:00,90.29,90.35,90.21,90.33,3600.0,73.5111,73.56,73.446,73.5437,3600.0
2007-08-31 14:20:00,90.28,90.33,90.12,90.2,7500.0,73.503,73.5437,73.3727,73.4379,7500.0
2007-08-31 14:25:00,90.19,90.33,90.12,90.16,9900.0,73.4297,73.5437,73.3727,73.4053,9900.0
2007-08-31 14:30:00,90.16,90.2,90.04,90.13,4100.0,73.4053,73.4379,73.3076,73.3809,4100.0
2007-08-31 14:35:00,90.21,90.32,90.05,90.22,7900.0,73.446,73.5356,73.3157,73.4542,7900.0
2007-08-31 14:40:00,90.23,90.29,90.2,90.27,3200.0,73.4623,73.5111,73.4379,73.4949,3200.0
2007-08-31 14:45:00,90.26,90.28,90.12,90.12,2700.0,73.4867,73.503,73.3727,73.3727,2700.0
2007-08-31 14:50:00,90.16,90.27,90.13,90.15,4200.0,73.4053,73.4949,73.3809,73.3972,4200.0
2007-08-31 14:55:00,90.15,90.2,90.05,90.11,4300.0,73.3972,73.4379,73.3157,73.3646,4300.0
2007-08-31 15:00:00,90.11,90.27,90.08,90.27,4800.0,73.3646,73.4949,73.3402,73.4949,4800.0
2007-08-31 15:05:00,90.29,90.37,90.25,90.26,7400.0,73.5111,73.5763,73.4786,73.4867,7400.0
2007-08-31 15:10:00,90.27,90.41,90.24,90.32,4700.0,73.4949,73.6088,73.4704,73.5356,4700.0
2007-08-31 15:15:00,90.31,90.37,90.22,90.23,3200.0,73.5274,73.5763,73.4542,73.4623,3200.0
2007-08-31 15:20:00,90.24,90.24,90.01,90.04,4700.0,73.4704,73.4704,73.2832,73.3076,4700.0
2007-08-31 15:25:00,90.04,90.16,90.01,90.1,4000.0,73.3076,73.4053,73.2832,73.3565,4000.0
2007-08-31 15:30:00,90.12,90.33,90.07,90.2,8300.0,73.3727,73.5437,73.332,73.4379,8300.0
2007-08-31 15:35:00,90.27,90.47,90.17,90.3,13800.0,73.4949,73.6577,73.4134,73.5193,13800.0
2007-08-31 15:40:00,90.4,90.5,90.32,90.45,8300.0,73.6007,73.6821,73.5356,73.6414,8300.0
2007-08-31 15:45:00,90.42,90.5,90.3,90.3,11600.0,73.617,73.6821,73.5193,73.5193,11600.0
2007-08-31 15:50:00,90.3,90.35,89.94,90.06,22700.0,73.5193,73.56,73.2262,73.3239,22700.0
2007-08-31 15:55:00,90.01,90.16,89.79,89.8,39700.0,73.2832,73.4053,73.1041,73.1122,39700.0
2007-09-04 09:30:00,89.51,89.9,88.54,88.63,35000.0,72.8761,73.1936,72.0864,72.1596,35000.0
2007-09-04 09:35:00,88.45,88.86,87.82,88.18,30100.0,72.0131,72.3469,71.5002,71.7933,30100.0
2007-09-04 09:40:00,88.25,88.66,88.16,88.35,18000.0,71.8502,72.1841,71.777,71.9317,18000.0
2007-09-04 09:45:00,88.37,89.08,88.36,88.9,11500.0,71.9479,72.526,71.9398,72.3795,11500.0
2007-09-04 09:50:00,88.9,89.1,88.9,89.06,7600.0,72.3795,72.5423,72.3795,72.5097,7600.0
2007-09-04 09:55:00,89.04,89.73,88.91,89.35,26100.0,72.4934,73.0552,72.3876,72.7458,26100.0
2007-09-04 10:00:00,89.43,89.69,89.39,89.56,12200.0,72.811,73.0226,72.7784,72.9168,12200.0
2007-09-04 10:05:00,89.6,89.83,89.55,89.72,10500.0,72.9494,73.1366,72.9087,73.0471,10500.0
2007-09-04 10:10:00,89.72,89.81,89.71,89.71,15300.0,73.0471,73.1203,73.0389,73.0389,15300.0
2007-09-04 10:15:00,89.74,89.82,89.49,89.63,11300.0,73.0634,73.1285,72.8598,72.9738,11300.0
2007-09-04 10:20:00,89.63,89.67,89.53,89.61,7000.0,72.9738,73.0064,72.8924,72.9575,7000.0
2007-09-04 10:25:00,89.62,89.79,89.53,89.68,6800.0,72.9657,73.1041,72.8924,73.0145,6800.0
2007-09-04 10:30:00,89.77,89.83,89.53,89.55,10700.0,73.0878,73.1366,72.8924,72.9087,10700.0
2007-09-04 10:35:00,89.55,89.96,89.55,89.89,13800.0,72.9087,73.2425,72.9087,73.1855,13800.0
2007-09-04 10:40:00,89.92,89.92,89.62,89.62,8800.0,73.2099,73.2099,72.9657,72.9657,8800.0
2007-09-04 10:45:00,89.67,89.89,89.67,89.85,5000.0,73.0064,73.1855,73.0064,73.1529,5000.0
2007-09-04 10:50:00,89.87,89.9,89.75,89.83,3800.0,73.1692,73.1936,73.0715,73.1366,3800.0
2007-09-04 10:55:00,89.78,89.9,89.7,89.84,8500.0,73.0959,73.1936,73.0308,73.1448,8500.0
2007-09-04 11:00:00,89.85,89.87,89.7,89.7,4200.0,73.1529,73.1692,73.0308,73.0308,4200.0
2007-09-04 11:05:00,89.76,89.85,89.72,89.78,6800.0,73.0796,73.1529,73.0471,73.0959,6800.0
2007-09-04 11:10:00,89.76,89.77,89.54,89.6,5800.0,73.0796,73.0878,72.9005,72.9494,5800.0
2007-09-04 11:15:00,89.61,89.76,89.61,89.64,3900.0,72.9575,73.0796,72.9575,72.9819,3900.0
2007-09-04 11:20:00,89.64,89.82,89.58,89.82,6800.0,72.9819,73.1285,72.9331,73.1285,6800.0
2007-09-04 11:25:00,89.81,89.82,89.59,89.59,9400.0,73.1203,73.1285,72.9412,72.9412,9400.0
2007-09-04 11:30:00,89.6,89.67,89.57,89.6,3200.0,72.9494,73.0064,72.9249,72.9494,3200.0
2007-09-04 11:35:00,89.67,89.78,89.58,89.62,8700.0,73.0064,73.0959,72.9331,72.9657,8700.0
2007-09-04 11:40:00,89.68,89.68,89.33,89.57,19600.0,73.0145,73.0145,72.7295,72.9249,19600.0
2007-09-04 11:45:00,89.46,89.49,89.36,89.4,9700.0,72.8354,72.8598,72.754,72.7865,9700.0
2007-09-04 11:50:00,89.4,89.5,89.33,89.5,4500.0,72.7865,72.868,72.7295,72.868,4500.0
2007-09-04 11:55:00,89.49,89.49,89.35,89.39,12600.0,72.8598,72.8598,72.7458,72.7784,12600.0
2007-09-04 12:00:00,89.4,89.51,89.28,89.3,17700.0,72.7865,72.8761,72.6888,72.7051,17700.0
2007-09-04 12:05:00,89.32,89.32,89.26,89.31,2200.0,72.7214,72.7214,72.6726,72.7133,2200.0
2007-09-04 12:10:00,89.31,89.4,89.28,89.3,4500.0,72.7133,72.7865,72.6888,72.7051,4500.0
2007-09-04 12:15:00,89.25,89.4,89.25,89.39,3000.0,72.6644,72.7865,72.6644,72.7784,3000.0
2007-09-04 12:20:00,89.4,89.53,89.36,89.53,2800.0,72.7865,72.8924,72.754,72.8924,2800.0
2007-09-04 12:25:00,89.49,89.49,89.46,89.47,2600.0,72.8598,72.8598,72.8354,72.8435,2600.0
2007-09-04 12:30:00,89.47,89.55,89.43,89.48,5600.0,72.8435,72.9087,72.811,72.8517,5600.0
2007-09-04 12:35:00,89.5,89.6,89.5,89.5,5500.0,72.868,72.9494,72.868,72.868,5500.0
2007-09-04 12:40:00,89.5,89.57,89.5,89.57,1400.0,72.868,72.9249,72.868,72.9249,1400.0
2007-09-04 12:45:00,89.57,89.69,89.54,89.69,6300.0,72.9249,73.0226,72.9005,73.0226,6300.0
2007-09-04 12:50:00,89.65,89.7,89.6,89.63,3900.0,72.9901,73.0308,72.9494,72.9738,3900.0
2007-09-04 12:55:00,89.63,89.7,89.6,89.65,4500.0,72.9738,73.0308,72.9494,72.9901,4500.0
2007-09-04 13:00:00,89.64,89.8,89.64,89.72,9600.0,72.9819,73.1122,72.9819,73.0471,9600.0
2007-09-04 13:05:00,89.69,89.75,89.61,89.7,5800.0,73.0226,73.0715,72.9575,73.0308,5800.0
2007-09-04 13:10:00,89.7,89.86,89.68,89.79,9600.0,73.0308,73.1611,73.0145,73.1041,9600.0
2007-09-04 13:15:00,89.82,89.82,89.64,89.68,2700.0,73.1285,73.1285,72.9819,73.0145,2700.0
2007-09-04 13:20:00,89.73,89.86,89.72,89.72,5600.0,73.0552,73.1611,73.0471,73.0471,5600.0
2007-09-04 13:25:00,89.71,89.71,89.53,89.55,2200.0,73.0389,73.0389,72.8924,72.9087,2200.0
2007-09-04 13:30:00,89.56,89.71,89.55,89.66,2900.0,72.9168,73.0389,72.9087,72.9982,2900.0
2007-09-04 13:35:00,89.66,89.7,89.55,89.7,4900.0,72.9982,73.0308,72.9087,73.0308,4900.0
2007-09-04 13:40:00,89.71,89.72,89.59,89.59,3100.0,73.0389,73.0471,72.9412,72.9412,3100.0
2007-09-04 13:45:00,89.62,89.81,89.62,89.74,6100.0,72.9657,73.1203,72.9657,73.0634,6100.0
2007-09-04 13:50:00,89.8,89.8,89.7,89.7,3700.0,73.1122,73.1122,73.0308,73.0308,3700.0
2007-09-04 13:55:00,89.71,89.79,89.64,89.64,5500.0,73.0389,73.1041,72.9819,72.9819,5500.0
2007-09-04 14:00:00,89.69,89.74,89.54,89.55,9000.0,73.0226,73.0634,72.9005,72.9087,9000.0
2007-09-04 14:05:00,89.55,89.69,89.55,89.62,11800.0,72.9087,73.0226,72.9087,72.9657,11800.0
2007-09-04 14:10:00,89.61,89.69,89.58,89.64,4000.0,72.9575,73.0226,72.9331,72.9819,4000.0
2007-09-04 14:15:00,89.69,89.71,89.53,89.64,9500.0,73.0226,73.0389,72.8924,72.9819,9500.0
2007-09-04 14:20:00,89.7,89.75,89.64,89.68,4200.0,73.0308,73.0715,72.9819,73.0145,4200.0
2007-09-04 14:25:00,89.75,89.75,89.56,89.62,8400.0,73.0715,73.0715,72.9168,72.9657,8400.0
2007-09-04 14:30:00,89.64,89.93,89.63,89.76,17200.0,72.9819,73.218,72.9738,73.0796,17200.0
2007-09-04 14:35:00,89.75,89.94,89.75,89.94,10300.0,73.0715,73.2262,73.0715,73.2262,10300.0
2007-09-04 14:40:00,89.9,89.97,89.9,89.97,6600.0,73.1936,73.2506,73.1936,73.2506,6600.0
2007-09-04 14:45:00,89.98,90.01,89.93,89.95,8500.0,73.2588,73.2832,73.218,73.2343,8500.0
2007-09-04 14:50:00,89.97,90.11,89.96,90.11,10800.0,73.2506,73.3646,73.2425,73.3646,10800.0
2007-09-04 14:55:00,90.12,90.19,90.07,90.15,8500.0,73.3727,73.4297,73.332,73.3972,8500.0
2007-09-04 15:00:00,90.15,90.2,90.1,90.17,9800.0,73.3972,73.4379,73.3565,73.4134,9800.0
2007-09-04 15:05:00,90.16,90.39,90.16,90.34,5100.0,73.4053,73.5926,73.4053,73.5519,5100.0
2007-09-04 15:10:00,90.34,90.48,90.33,90.47,12400.0,73.5519,73.6658,73.5437,73.6577,12400.0
2007-09-04 15:15:00,90.46,90.47,90.19,90.27,10400.0,73.6496,73.6577,73.4297,73.4949,10400.0
2007-09-04 15:20:00,90.28,90.61,90.28,90.61,8900.0,73.503,73.7717,73.503,73.7717,8900.0
2007-09-04 15:25:00,90.65,90.73,90.6,90.71,7600.0,73.8042,73.8694,73.7635,73.8531,7600.0
2007-09-04 15:30:00,90.74,90.79,90.7,90.79,7100.0,73.8775,73.9182,73.845,73.9182,7100.0
2007-09-04 15:35:00,90.78,90.79,90.27,90.27,14700.0,73.9101,73.9182,73.4949,73.4949,14700.0
2007-09-04 15:40:00,90.26,90.34,89.8,89.83,21000.0,73.4867,73.5519,73.1122,73.1366,21000.0
2007-09-04 15:45:00,89.83,89.86,89.7,89.7,24900.0,73.1366,73.1611,73.0308,73.0308,24900.0
2007-09-04 15:50:00,89.7,89.73,89.53,89.53,22900.0,73.0308,73.0552,72.8924,72.8924,22900.0
2007-09-04 15:55:00,89.56,89.62,89.5,89.5,28000.0,72.9168,72.9657,72.868,72.868,28000.0
2007-09-05 09:30:00,89.05,89.36,88.75,89.0,8300.0,72.5016,72.754,72.2573,72.4609,8300.0
2007-09-05 09:35:00,88.8,89.36,88.71,88.96,14300.0,72.298,72.754,72.2248,72.4283,14300.0
2007-09-05 09:40:00,89.01,89.49,89.01,89.16,13600.0,72.469,72.8598,72.469,72.5911,13600.0
2007-09-05 09:45:00,89.16,89.73,89.16,89.61,8400.0,72.5911,73.0552,72.5911,72.9575,8400.0
2007-09-05 09:50:00,89.64,90.0,89.64,89.91,28500.0,72.9819,73.275,72.9819,73.2018,28500.0
2007-09-05 09:55:00,89.87,90.06,89.78,89.82,21700.0,73.1692,73.3239,73.0959,73.1285,21700.0
2007-09-05 10:00:00,89.81,89.9,89.01,89.11,28800.0,73.1203,73.1936,72.469,72.5504,28800.0
2007-09-05 10:05:00,89.23,89.34,88.92,89.03,16900.0,72.6481,72.7377,72.3957,72.4853,16900.0
2007-09-05 10:10:00,88.96,89.09,88.26,88.4,26100.0,72.4283,72.5341,71.8584,71.9724,26100.0
2007-09-05 10:15:00,88.36,88.49,87.8,88.01,30800.0,71.9398,72.0456,71.4839,71.6548,30800.0
2007-09-05 10:20:00,87.99,88.05,87.72,87.91,18500.0,71.6386,71.6874,71.4187,71.5734,18500.0
2007-09-05 10:25:00,87.93,88.44,87.91,88.34,17300.0,71.5897,72.0049,71.5734,71.9235,17300.0
2007-09-05 10:30:00,88.34,88.37,88.1,88.22,11400.0,71.9235,71.9479,71.7281,71.8258,11400.0
2007-09-05 10:35:00,88.16,88.34,87.97,88.19,12700.0,71.777,71.9235,71.6223,71.8014,12700.0
2007-09-05 10:40:00,88.29,88.5,88.29,88.34,11100.0,71.8828,72.0538,71.8828,71.9235,11100.0
2007-09-05 10:45:00,88.34,88.59,88.3,88.3,13400.0,71.9235,72.1271,71.891,71.891,13400.0
2007-09-05 10:50:00,88.33,88.55,88.29,88.4,10100.0,71.9154,72.0945,71.8828,71.9724,10100.0
2007-09-05 10:55:00,88.43,88.6,88.33,88.42,19600.0,71.9968,72.1352,71.9154,71.9887,19600.0
2007-09-05 11:00:00,88.5,88.57,88.27,88.43,21300.0,72.0538,72.1108,71.8665,71.9968,21300.0
2007-09-05 11:05:00,88.5,88.63,88.12,88.27,10600.0,72.0538,72.1596,71.7444,71.8665,10600.0
2007-09-05 11:10:00,88.22,88.4,88.04,88.25,11000.0,71.8258,71.9724,71.6793,71.8502,11000.0
2007-09-05 11:15:00,88.22,88.59,88.21,88.51,5300.0,71.8258,72.1271,71.8177,72.0619,5300.0
2007-09-05 11:20:00,88.59,88.6,88.31,88.4,9100.0,72.1271,72.1352,71.8991,71.9724,9100.0
2007-09-05 11:25:00,88.37,88.4,88.21,88.31,4400.0,71.9479,71.9724,71.8177,71.8991,4400.0
2007-09-05 11:30:00,88.28,88.44,88.04,88.17,10500.0,71.8747,72.0049,71.6793,71.7851,10500.0
2007-09-05 11:35:00,88.14,88.14,87.6,87.71,20400.0,71.7607,71.7607,71.321,71.4106,20400.0
2007-09-05 11:40:00,87.67,87.92,87.61,87.78,10500.0,71.378,71.5816,71.3292,71.4676,10500.0
2007-09-05 11:45:00,87.74,87.89,87.72,87.83,4800.0,71.435,71.5571,71.4187,71.5083,4800.0
2007-09-05 11:50:00,87.82,88.03,87.82,88.01,6700.0,71.5002,71.6711,71.5002,71.6548,6700.0
2007-09-05 11:55:00,88.0,88.14,87.94,88.04,6100.0,71.6467,71.7607,71.5979,71.6793,6100.0
2007-09-05 12:00:00,88.09,88.09,87.99,88.06,5500.0,71.72,71.72,71.6386,71.6956,5500.0
2007-09-05 12:05:00,88.01,88.08,87.9,87.91,5800.0,71.6548,71.7118,71.5653,71.5734,5800.0
2007-09-05 12:10:00,87.91,88.1,87.91,88.08,9700.0,71.5734,71.7281,71.5734,71.7118,9700.0
2007-09-05 12:15:00,88.05,88.12,87.94,87.94,5500.0,71.6874,71.7444,71.5979,71.5979,5500.0
2007-09-05 12:20:00,87.95,88.0,87.91,87.95,2800.0,71.606,71.6467,71.5734,71.606,2800.0
2007-09-05 12:25:00,87.93,88.16,87.93,88.16,4100.0,71.5897,71.777,71.5897,71.777,4100.0
2007-09-05 12:30:00,88.2,88.2,88.1,88.1,4300.0,71.8095,71.8095,71.7281,71.7281,4300.0
2007-09-05 12:35:00,88.1,88.2,88.09,88.2,7100.0,71.7281,71.8095,71.72,71.8095,7100.0
2007-09-05 12:40:00,88.21,88.29,88.14,88.14,6200.0,71.8177,71.8828,71.7607,71.7607,6200.0
2007-09-05 12:45:00,88.22,88.42,87.96,87.96,11900.0,71.8258,71.9887,71.6141,71.6141,11900.0
2007-09-05 12:50:00,88.01,88.02,87.75,87.78,9100.0,71.6548,71.663,71.4432,71.4676,9100.0
2007-09-05 12:55:00,87.85,87.96,87.84,87.96,3200.0,71.5246,71.6141,71.5164,71.6141,3200.0
2007-09-05 13:00:00,87.99,88.25,87.98,88.16,4600.0,71.6386,71.8502,71.6304,71.777,4600.0
2007-09-05 13:05:00,88.14,88.23,88.14,88.16,3100.0,71.7607,71.834,71.7607,71.777,3100.0
2007-09-05 13:10:00,88.17,88.32,88.17,88.23,5500.0,71.7851,71.9072,71.7851,71.834,5500.0
2007-09-05 13:15:00,88.26,88.45,88.26,88.3,7000.0,71.8584,72.0131,71.8584,71.891,7000.0
2007-09-05 13:20:00,88.3,88.37,88.08,88.08,6300.0,71.891,71.9479,71.7118,71.7118,6300.0
2007-09-05 13:25:00,88.12,88.33,88.09,88.17,6400.0,71.7444,71.9154,71.72,71.7851,6400.0
2007-09-05 13:30:00,88.1,88.41,88.01,88.07,13100.0,71.7281,71.9805,71.6548,71.7037,13100.0
2007-09-05 13:35:00,88.1,88.32,87.98,88.22,9000.0,71.7281,71.9072,71.6304,71.8258,9000.0
2007-09-05 13:40:00,88.27,88.38,88.0,88.04,6000.0,71.8665,71.9561,71.6467,71.6793,6000.0
2007-09-05 13:45:00,88.02,88.21,88.01,88.2,16400.0,71.663,71.8177,71.6548,71.8095,16400.0
2007-09-05 13:50:00,88.18,88.35,88.15,88.35,2200.0,71.7933,71.9317,71.7688,71.9317,2200.0
2007-09-05 13:55:00,88.29,88.39,88.19,88.27,6700.0,71.8828,71.9642,71.8014,71.8665,6700.0
2007-09-05 14:00:00,88.28,88.45,87.92,87.92,22500.0,71.8747,72.0131,71.5816,71.5816,22500.0
2007-09-05 14:05:00,88.01,88.27,87.97,88.15,10600.0,71.6548,71.8665,71.6223,71.7688,10600.0
2007-09-05 14:10:00,88.12,88.27,87.98,88.09,12000.0,71.7444,71.8665,71.6304,71.72,12000.0
2007-09-05 14:15:00,88.1,88.32,87.96,88.0,10000.0,71.7281,71.9072,71.6141,71.6467,10000.0
2007-09-05 14:20:00,88.0,88.1,87.78,87.78,10300.0,71.6467,71.7281,71.4676,71.4676,10300.0
2007-09-05 14:25:00,87.77,87.77,87.14,87.2,58400.0,71.4594,71.4594,70.9465,70.9954,58400.0
2007-09-05 14:30:00,87.2,87.63,87.11,87.47,27100.0,70.9954,71.3455,70.9221,71.2152,27100.0
2007-09-05 14:35:00,87.46,87.83,87.46,87.83,14200.0,71.2071,71.5083,71.2071,71.5083,14200.0
2007-09-05 14:40:00,87.87,87.87,87.46,87.48,17200.0,71.5409,71.5409,71.2071,71.2233,17200.0
2007-09-05 14:45:00,87.45,87.56,87.27,87.44,27800.0,71.1989,71.2885,71.0524,71.1908,27800.0
2007-09-05 14:50:00,87.41,87.51,87.24,87.36,25200.0,71.1663,71.2478,71.0279,71.1256,25200.0
2007-09-05 14:55:00,87.42,87.72,87.42,87.49,40100.0,71.1745,71.4187,71.1745,71.2315,40100.0
2007-09-05 15:00:00,87.58,87.66,87.42,87.55,25300.0,71.3048,71.3699,71.1745,71.2803,25300.0
2007-09-05 15:05:00,87.56,87.76,87.54,87.72,38200.0,71.2885,71.4513,71.2722,71.4187,38200.0
2007-09-05 15:10:00,87.73,87.76,87.56,87.7,28700.0,71.4269,71.4513,71.2885,71.4025,28700.0
2007-09-05 15:15:00,87.7,87.87,87.58,87.84,43900.0,71.4025,71.5409,71.3048,71.5164,43900.0
2007-09-05 15:20:00,87.8,87.95,87.61,87.79,43400.0,71.4839,71.606,71.3292,71.4757,43400.0
2007-09-05 15:25:00,87.79,87.79,87.48,87.58,19400.0,71.4757,71.4757,71.2233,71.3048,19400.0
2007-09-05 15:30:00,87.62,87.77,87.54,87.6,14000.0,71.3373,71.4594,71.2722,71.321,14000.0
2007-09-05 15:35:00,87.6,87.63,87.35,87.53,19400.0,71.321,71.3455,71.1175,71.264,19400.0
2007-09-05 15:40:00,87.52,87.92,87.52,87.81,41100.0,71.2559,71.5816,71.2559,71.492,41100.0
2007-09-05 15:45:00,87.85,87.94,87.58,87.6,42400.0,71.5246,71.5979,71.3048,71.321,42400.0
2007-09-05 15:50:00,87.64,87.77,87.48,87.48,50200.0,71.3536,71.4594,71.2233,71.2233,50200.0
2007-09-05 15:55:00,87.51,87.51,87.34,87.4,22300.0,71.2478,71.2478,71.1094,71.1582,22300.0
2007-09-06 09:30:00,87.97,88.22,87.4,87.65,17700.0,71.6223,71.8258,71.1582,71.3617,17700.0
2007-09-06 09:35:00,87.57,87.6,87.12,87.35,21300.0,71.2966,71.321,70.9302,71.1175,21300.0
2007-09-06 09:40:00,87.28,87.32,87.14,87.17,9600.0,71.0605,71.0931,70.9465,70.9709,9600.0
2007-09-06 09:45:00,87.17,87.21,87.01,87.01,16600.0,70.9709,71.0035,70.8407,70.8407,16600.0
2007-09-06 09:50:00,87.03,87.1,86.52,86.55,30700.0,70.857,70.914,70.4417,70.4662,30700.0
2007-09-06 09:55:00,86.55,87.0,86.41,86.59,17000.0,70.4662,70.8325,70.3522,70.4987,17000.0
2007-09-06 10:00:00,86.6,86.75,86.13,86.13,11900.0,70.5069,70.629,70.1242,70.1242,11900.0
2007-09-06 10:05:00,86.2,86.4,86.14,86.4,10100.0,70.1812,70.344,70.1324,70.344,10100.0
2007-09-06 10:10:00,86.34,86.62,86.33,86.39,9000.0,70.2952,70.5232,70.287,70.3359,9000.0
2007-09-06 10:15:00,86.39,86.41,86.07,86.14,17700.0,70.3359,70.3522,70.0754,70.1324,17700.0
2007-09-06 10:20:00,86.15,86.23,85.87,86.17,24200.0,70.1405,70.2056,69.9125,70.1568,24200.0
2007-09-06 10:25:00,86.26,86.42,86.25,86.3,10100.0,70.2301,70.3603,70.2219,70.2626,10100.0
2007-09-06 10:30:00,86.23,86.33,85.99,86.15,22400.0,70.2056,70.287,70.0102,70.1405,22400.0
2007-09-06 10:35:00,86.08,86.28,86.07,86.28,9200.0,70.0835,70.2463,70.0754,70.2463,9200.0
2007-09-06 10:40:00,86.26,86.62,86.26,86.45,19300.0,70.2301,70.5232,70.2301,70.3847,19300.0
2007-09-06 10:45:00,86.45,86.6,86.29,86.32,12000.0,70.3847,70.5069,70.2545,70.2789,12000.0
2007-09-06 10:50:00,86.28,86.45,86.26,86.28,11900.0,70.2463,70.3847,70.2301,70.2463,11900.0
2007-09-06 10:55:00,86.26,86.33,85.87,85.96,14000.0,70.2301,70.287,69.9125,69.9858,14000.0
2007-09-06 11:00:00,85.96,85.96,85.78,85.82,4000.0,69.9858,69.9858,69.8393,69.8718,4000.0
2007-09-06 11:05:00,85.78,85.86,85.62,85.84,11200.0,69.8393,69.9044,69.709,69.8881,11200.0
2007-09-06 11:10:00,85.81,85.86,85.78,85.82,10600.0,69.8637,69.9044,69.8393,69.8718,10600.0
2007-09-06 11:15:00,85.82,85.9,85.76,85.89,8300.0,69.8718,69.937,69.823,69.9288,8300.0
2007-09-06 11:20:00,85.89,86.2,85.88,86.13,16100.0,69.9288,70.1812,69.9207,70.1242,16100.0
2007-09-06 11:25:00,86.16,86.29,86.15,86.24,10800.0,70.1486,70.2545,70.1405,70.2138,10800.0
2007-09-06 11:30:00,86.25,86.56,86.25,86.5,18900.0,70.2219,70.4743,70.2219,70.4255,18900.0
2007-09-06 11:35:00,86.52,86.72,86.52,86.63,15100.0,70.4417,70.6046,70.4417,70.5313,15100.0
2007-09-06 11:40:00,86.63,86.82,86.58,86.64,19900.0,70.5313,70.686,70.4906,70.5394,19900.0
2007-09-06 11:45:00,86.64,86.89,86.64,86.73,16000.0,70.5394,70.743,70.5394,70.6127,16000.0
2007-09-06 11:50:00,86.75,86.9,86.59,86.73,29100.0,70.629,70.7511,70.4987,70.6127,29100.0
2007-09-06 11:55:00,86.75,86.91,86.68,86.9,15700.0,70.629,70.7593,70.572,70.7511,15700.0
2007-09-06 12:00:00,86.89,86.89,86.71,86.72,5100.0,70.743,70.743,70.5964,70.6046,5100.0
2007-09-06 12:05:00,86.72,86.9,86.71,86.88,10700.0,70.6046,70.7511,70.5964,70.7348,10700.0
2007-09-06 12:10:00,86.82,87.04,86.82,87.04,16300.0,70.686,70.8651,70.686,70.8651,16300.0
2007-09-06 12:15:00,87.03,87.19,86.98,87.19,15200.0,70.857,70.9872,70.8163,70.9872,15200.0
2007-09-06 12:20:00,87.14,87.2,86.89,86.98,12500.0,70.9465,70.9954,70.743,70.8163,12500.0
2007-09-06 12:25:00,86.98,87.04,86.8,86.8,2600.0,70.8163,70.8651,70.6697,70.6697,2600.0
2007-09-06 12:30:00,86.85,86.88,86.66,86.73,3900.0,70.7104,70.7348,70.5557,70.6127,3900.0
2007-09-06 12:35:00,86.74,86.9,86.74,86.87,6000.0,70.6209,70.7511,70.6209,70.7267,6000.0
2007-09-06 12:40:00,86.9,86.92,86.63,86.63,7500.0,70.7511,70.7674,70.5313,70.5313,7500.0
2007-09-06 12:45:00,86.59,86.6,86.44,86.47,9500.0,70.4987,70.5069,70.3766,70.401,9500.0
2007-09-06 12:50:00,86.47,86.51,86.41,86.43,13100.0,70.401,70.4336,70.3522,70.3685,13100.0
2007-09-06 12:55:00,86.47,86.61,86.34,86.57,6100.0,70.401,70.515,70.2952,70.4824,6100.0
2007-09-06 13:00:00,86.63,86.63,86.52,86.53,9300.0,70.5313,70.5313,70.4417,70.4499,9300.0
2007-09-06 13:05:00,86.5,86.51,86.26,86.26,42300.0,70.4255,70.4336,70.2301,70.2301,42300.0
2007-09-06 13:10:00,86.25,86.29,86.13,86.18,29500.0,70.2219,70.2545,70.1242,70.1649,29500.0
2007-09-06 13:15:00,86.18,86.43,86.1,86.42,10700.0,70.1649,70.3685,70.0998,70.3603,10700.0
2007-09-06 13:20:00,86.42,86.54,86.36,86.51,15200.0,70.3603,70.458,70.3115,70.4336,15200.0
2007-09-06 13:25:00,86.5,86.57,86.4,86.4,7300.0,70.4255,70.4824,70.344,70.344,7300.0
2007-09-06 13:30:00,86.4,86.41,86.19,86.22,9100.0,70.344,70.3522,70.1731,70.1975,9100.0
2007-09-06 13:35:00,86.24,86.42,86.18,86.18,9800.0,70.2138,70.3603,70.1649,70.1649,9800.0
2007-09-06 13:40:00,86.2,86.53,86.16,86.53,7100.0,70.1812,70.4499,70.1486,70.4499,7100.0
2007-09-06 13:45:00,86.51,86.7,86.39,86.56,20600.0,70.4336,70.5883,70.3359,70.4743,20600.0
2007-09-06 13:50:00,86.57,86.73,86.5,86.69,6400.0,70.4824,70.6127,70.4255,70.5801,6400.0
2007-09-06 13:55:00,86.69,86.83,86.6,86.8,9700.0,70.5801,70.6941,70.5069,70.6697,9700.0
2007-09-06 14:00:00,86.8,86.93,86.71,86.8,9800.0,70.6697,70.7755,70.5964,70.6697,9800.0
2007-09-06 14:05:00,86.77,87.1,86.77,87.05,28600.0,70.6453,70.914,70.6453,70.8732,28600.0
2007-09-06 14:10:00,87.09,87.1,86.94,86.94,30700.0,70.9058,70.914,70.7837,70.7837,30700.0
2007-09-06 14:15:00,86.96,87.0,86.91,86.95,4600.0,70.8,70.8325,70.7593,70.7918,4600.0
2007-09-06 14:20:00,86.95,87.0,86.82,86.84,19100.0,70.7918,70.8325,70.686,70.7023,19100.0
2007-09-06 14:25:00,86.85,86.92,86.65,86.74,8700.0,70.7104,70.7674,70.5476,70.6209,8700.0
2007-09-06 14:30:00,86.73,87.07,86.73,87.07,9200.0,70.6127,70.8895,70.6127,70.8895,9200.0
2007-09-06 14:35:00,87.06,87.14,86.97,87.04,20300.0,70.8814,70.9465,70.8081,70.8651,20300.0
2007-09-06 14:40:00,87.06,87.17,87.0,87.11,8400.0,70.8814,70.9709,70.8325,70.9221,8400.0
2007-09-06 14:45:00,87.14,87.2,87.12,87.12,5200.0,70.9465,70.9954,70.9302,70.9302,5200.0
2007-09-06 14:50:00,87.13,87.13,86.92,86.95,9000.0,70.9384,70.9384,70.7674,70.7918,9000.0
2007-09-06 14:55:00,86.95,87.09,86.84,87.09,11500.0,70.7918,70.9058,70.7023,70.9058,11500.0
2007-09-06 15:00:00,87.09,87.22,87.09,87.17,9200.0,70.9058,71.0117,70.9058,70.9709,9200.0
2007-09-06 15:05:00,87.18,87.39,87.18,87.31,37200.0,70.9791,71.1501,70.9791,71.0849,37200.0
2007-09-06 15:10:00,87.3,87.51,87.23,87.4,16000.0,71.0768,71.2478,71.0198,71.1582,16000.0
2007-09-06 15:15:00,87.4,87.46,87.19,87.27,12800.0,71.1582,71.2071,70.9872,71.0524,12800.0
2007-09-06 15:20:00,87.29,87.52,87.26,87.51,10600.0,71.0686,71.2559,71.0442,71.2478,10600.0
2007-09-06 15:25:00,87.5,87.52,87.34,87.38,7100.0,71.2396,71.2559,71.1094,71.1419,7100.0
2007-09-06 15:30:00,87.41,87.52,87.32,87.52,13000.0,71.1663,71.2559,71.0931,71.2559,13000.0
2007-09-06 15:35:00,87.48,87.6,87.43,87.45,8100.0,71.2233,71.321,71.1826,71.1989,8100.0
2007-09-06 15:40:00,87.44,87.46,87.2,87.46,19000.0,71.1908,71.2071,70.9954,71.2071,19000.0
2007-09-06 15:45:00,87.51,87.62,87.29,87.4,15000.0,71.2478,71.3373,71.0686,71.1582,15000.0
2007-09-06 15:50:00,87.36,87.5,87.29,87.5,12700.0,71.1256,71.2396,71.0686,71.2396,12700.0
2007-09-06 15:55:00,87.48,87.48,87.21,87.38,24800.0,71.2233,71.2233,71.0035,71.1419,24800.0
2007-09-07 09:30:00,86.41,86.65,84.9,84.91,44100.0,70.3522,70.5476,69.1228,69.1309,44100.0
2007-09-07 09:35:00,84.9,85.79,84.75,85.69,56700.0,69.1228,69.8474,69.0007,69.766,56700.0
2007-09-07 09:40:00,85.7,86.41,85.68,86.41,35300.0,69.7741,70.3522,69.7578,70.3522,35300.0
2007-09-07 09:45:00,86.41,86.45,85.38,85.43,10700.0,70.3522,70.3847,69.5136,69.5543,10700.0
2007-09-07 09:50:00,85.51,86.28,85.38,86.19,14900.0,69.6194,70.2463,69.5136,70.1731,14900.0
2007-09-07 09:55:00,86.28,86.38,85.97,86.08,10900.0,70.2463,70.3278,69.9939,70.0835,10900.0
2007-09-07 10:00:00,86.0,86.18,85.68,85.96,10600.0,70.0184,70.1649,69.7578,69.9858,10600.0
2007-09-07 10:05:00,86.0,86.26,85.91,85.91,11800.0,70.0184,70.2301,69.9451,69.9451,11800.0
2007-09-07 10:10:00,85.97,86.21,85.77,85.83,6400.0,69.9939,70.1893,69.8311,69.88,6400.0
2007-09-07 10:15:00,85.83,86.25,85.81,86.03,6900.0,69.88,70.2219,69.8637,70.0428,6900.0
2007-09-07 10:20:00,86.03,86.29,85.99,86.12,7800.0,70.0428,70.2545,70.0102,70.1161,7800.0
2007-09-07 10:25:00,86.12,86.3,86.06,86.3,7700.0,70.1161,70.2626,70.0672,70.2626,7700.0
2007-09-07 10:30:00,86.28,86.28,85.74,85.74,11100.0,70.2463,70.2463,69.8067,69.8067,11100.0
2007-09-07 10:35:00,85.83,86.0,85.73,85.73,6400.0,69.88,70.0184,69.7985,69.7985,6400.0
2007-09-07 10:40:00,85.66,85.8,85.58,85.58,6400.0,69.7416,69.8555,69.6764,69.6764,6400.0
2007-09-07 10:45:00,85.56,85.57,85.17,85.17,8700.0,69.6601,69.6683,69.3426,69.3426,8700.0
2007-09-07 10:50:00,85.1,85.18,84.86,85.09,17000.0,69.2856,69.3508,69.0902,69.2775,17000.0
2007-09-07 10:55:00,85.1,85.37,85.1,85.34,4500.0,69.2856,69.5054,69.2856,69.481,4500.0
2007-09-07 11:00:00,85.33,85.59,85.33,85.47,7600.0,69.4729,69.6846,69.4729,69.5869,7600.0
2007-09-07 11:05:00,85.42,85.49,85.2,85.26,13800.0,69.5462,69.6031,69.367,69.4159,13800.0
2007-09-07 11:10:00,85.26,85.27,84.89,84.99,20100.0,69.4159,69.424,69.1146,69.1961,20100.0
2007-09-07 11:15:00,84.99,85.19,84.99,85.11,11200.0,69.1961,69.3589,69.1961,69.2938,11200.0
2007-09-07 11:20:00,85.18,85.18,85.02,85.02,13800.0,69.3508,69.3508,69.2205,69.2205,13800.0
2007-09-07 11:25:00,85.07,85.22,85.05,85.12,6300.0,69.2612,69.3833,69.2449,69.3019,6300.0
2007-09-07 11:30:00,85.14,85.4,85.02,85.25,18300.0,69.3182,69.5299,69.2205,69.4077,18300.0
2007-09-07 11:35:00,85.25,85.44,85.25,85.44,14200.0,69.4077,69.5624,69.4077,69.5624,14200.0
2007-09-07 11:40:00,85.44,85.59,85.43,85.5,10500.0,69.5624,69.6846,69.5543,69.6113,10500.0
2007-09-07 11:45:00,85.54,85.62,85.5,85.56,6800.0,69.6439,69.709,69.6113,69.6601,6800.0
2007-09-07 11:50:00,85.65,85.65,85.23,85.32,14600.0,69.7334,69.7334,69.3915,69.4647,14600.0
2007-09-07 11:55:00,85.3,85.75,85.3,85.68,6200.0,69.4485,69.8148,69.4485,69.7578,6200.0
2007-09-07 12:00:00,85.64,85.7,85.58,85.62,7700.0,69.7253,69.7741,69.6764,69.709,7700.0
2007-09-07 12:05:00,85.63,85.63,85.37,85.48,10300.0,69.7171,69.7171,69.5054,69.595,10300.0
2007-09-07 12:10:00,85.48,85.59,85.46,85.56,7600.0,69.595,69.6846,69.5787,69.6601,7600.0
2007-09-07 12:15:00,85.58,85.6,85.42,85.43,4000.0,69.6764,69.6927,69.5462,69.5543,4000.0
2007-09-07 12:20:00,85.44,85.56,85.42,85.54,8300.0,69.5624,69.6601,69.5462,69.6439,8300.0
2007-09-07 12:25:00,85.55,85.75,85.49,85.75,10100.0,69.652,69.8148,69.6031,69.8148,10100.0
2007-09-07 12:30:00,85.74,85.8,85.69,85.72,11000.0,69.8067,69.8555,69.766,69.7904,11000.0
2007-09-07 12:35:00,85.78,85.82,85.52,85.63,9100.0,69.8393,69.8718,69.6276,69.7171,9100.0
2007-09-07 12:40:00,85.6,85.74,85.45,85.47,5800.0,69.6927,69.8067,69.5706,69.5869,5800.0
2007-09-07 12:45:00,85.44,85.5,85.37,85.38,6500.0,69.5624,69.6113,69.5054,69.5136,6500.0
2007-09-07 12:50:00,85.44,85.58,85.44,85.51,4500.0,69.5624,69.6764,69.5624,69.6194,4500.0
2007-09-07 12:55:00,85.48,85.54,85.45,85.51,3000.0,69.595,69.6439,69.5706,69.6194,3000.0
2007-09-07 13:00:00,85.49,85.54,85.4,85.48,4800.0,69.6031,69.6439,69.5299,69.595,4800.0
2007-09-07 13:05:00,85.49,85.77,85.46,85.77,8200.0,69.6031,69.8311,69.5787,69.8311,8200.0
2007-09-07 13:10:00,85.77,85.84,85.64,85.68,13000.0,69.8311,69.8881,69.7253,69.7578,13000.0
2007-09-07 13:15:00,85.72,85.85,85.56,85.84,8200.0,69.7904,69.8962,69.6601,69.8881,8200.0
2007-09-07 13:20:00,85.84,85.89,85.59,85.62,11500.0,69.8881,69.9288,69.6846,69.709,11500.0
2007-09-07 13:25:00,85.6,85.74,85.6,85.71,5200.0,69.6927,69.8067,69.6927,69.7823,5200.0
2007-09-07 13:30:00,85.75,85.83,85.65,85.67,10800.0,69.8148,69.88,69.7334,69.7497,10800.0
2007-09-07 13:35:00,85.65,85.75,85.4,85.41,12500.0,69.7334,69.8148,69.5299,69.538,12500.0
2007-09-07 13:40:00,85.45,85.48,85.24,85.24,24500.0,69.5706,69.595,69.3996,69.3996,24500.0
2007-09-07 13:45:00,85.25,85.25,85.11,85.14,7500.0,69.4077,69.4077,69.2938,69.3182,7500.0
2007-09-07 13:50:00,85.18,85.31,85.16,85.31,5800.0,69.3508,69.4566,69.3345,69.4566,5800.0
2007-09-07 13:55:00,85.25,85.28,85.06,85.08,5400.0,69.4077,69.4322,69.2531,69.2693,5400.0
2007-09-07 14:00:00,85.1,85.26,85.05,85.13,8000.0,69.2856,69.4159,69.2449,69.31,8000.0
2007-09-07 14:05:00,85.17,85.19,85.09,85.13,9000.0,69.3426,69.3589,69.2775,69.31,9000.0
2007-09-07 14:10:00,85.14,85.5,85.07,85.5,12000.0,69.3182,69.6113,69.2612,69.6113,12000.0
2007-09-07 14:15:00,85.49,85.49,85.22,85.27,7100.0,69.6031,69.6031,69.3833,69.424,7100.0
2007-09-07 14:20:00,85.34,85.37,85.25,85.35,5800.0,69.481,69.5054,69.4077,69.4892,5800.0
2007-09-07 14:25:00,85.37,85.46,85.3,85.4,5800.0,69.5054,69.5787,69.4485,69.5299,5800.0
2007-09-07 14:30:00,85.4,85.4,85.03,85.18,21600.0,69.5299,69.5299,69.2286,69.3508,21600.0
2007-09-07 14:35:00,85.23,85.39,85.21,85.39,7700.0,69.3915,69.5217,69.3752,69.5217,7700.0
2007-09-07 14:40:00,85.33,85.44,85.33,85.39,3900.0,69.4729,69.5624,69.4729,69.5217,3900.0
2007-09-07 14:45:00,85.4,85.4,85.19,85.28,8000.0,69.5299,69.5299,69.3589,69.4322,8000.0
2007-09-07 14:50:00,85.25,85.32,85.15,85.15,6400.0,69.4077,69.4647,69.3263,69.3263,6400.0
2007-09-07 14:55:00,85.1,85.14,84.78,84.92,45900.0,69.2856,69.3182,69.0251,69.1391,45900.0
2007-09-07 15:00:00,84.92,85.16,84.82,85.06,25900.0,69.1391,69.3345,69.0577,69.2531,25900.0
2007-09-07 15:05:00,85.02,85.06,84.81,84.85,13500.0,69.2205,69.2531,69.0495,69.0821,13500.0
2007-09-07 15:10:00,84.81,85.02,84.76,84.93,8900.0,69.0495,69.2205,69.0088,69.1472,8900.0
2007-09-07 15:15:00,85.0,85.03,84.89,84.9,10700.0,69.2042,69.2286,69.1146,69.1228,10700.0
2007-09-07 15:20:00,84.84,84.86,84.51,84.52,15900.0,69.0739,69.0902,68.8053,68.8134,15900.0
2007-09-07 15:25:00,84.51,84.6,84.13,84.49,39800.0,68.8053,68.8785,68.4959,68.789,39800.0
2007-09-07 15:30:00,84.38,84.68,84.22,84.48,25600.0,68.6994,68.9437,68.5692,68.7808,25600.0
2007-09-07 15:35:00,84.41,84.66,84.38,84.55,19800.0,68.7238,68.9274,68.6994,68.8378,19800.0
2007-09-07 15:40:00,84.47,84.71,84.32,84.56,15500.0,68.7727,68.9681,68.6506,68.846,15500.0
2007-09-07 15:45:00,84.59,84.99,84.54,84.76,22800.0,68.8704,69.1961,68.8297,69.0088,22800.0
2007-09-07 15:50:00,84.7,84.91,84.47,84.81,32800.0,68.96,69.1309,68.7727,69.0495,32800.0
2007-09-07 15:55:00,84.81,84.91,84.69,84.69,34700.0,69.0495,69.1309,68.9518,68.9518,34700.0
2007-09-10 09:30:00,84.57,85.3,84.28,85.3,29000.0,68.8541,69.4485,68.618,69.4485,29000.0
2007-09-10 09:35:00,85.23,85.23,84.32,84.45,22500.0,69.3915,69.3915,68.6506,68.7564,22500.0
2007-09-10 09:40:00,84.5,84.87,84.45,84.81,28000.0,68.7971,69.0984,68.7564,69.0495,28000.0
2007-09-10 09:45:00,84.85,84.85,84.5,84.7,17400.0,69.0821,69.0821,68.7971,68.96,17400.0
2007-09-10 09:50:00,84.7,84.7,84.17,84.29,30700.0,68.96,68.96,68.5284,68.6261,30700.0
2007-09-10 09:55:00,84.24,84.44,83.77,83.78,31600.0,68.5854,68.7483,68.2028,68.2109,31600.0
2007-09-10 10:00:00,83.88,83.89,82.86,82.94,44700.0,68.2923,68.3005,67.4619,67.527,44700.0
2007-09-10 10:05:00,82.9,83.53,82.77,83.29,48800.0,67.4945,68.0074,67.3886,67.812,48800.0
2007-09-10 10:10:00,83.16,83.26,83.0,83.11,21600.0,67.7061,67.7876,67.5759,67.6654,21600.0
2007-09-10 10:15:00,83.11,83.15,82.9,83.11,30600.0,67.6654,67.698,67.4945,67.6654,30600.0
2007-09-10 10:20:00,83.15,83.45,83.1,83.33,30900.0,67.698,67.9422,67.6573,67.8445,30900.0
2007-09-10 10:25:00,83.28,83.37,82.86,82.86,34900.0,67.8038,67.8771,67.4619,67.4619,34900.0
2007-09-10 10:30:00,82.95,83.12,82.76,82.83,33800.0,67.5352,67.6736,67.3805,67.4375,33800.0
2007-09-10 10:35:00,82.83,83.0,82.3,82.31,47600.0,67.4375,67.5759,67.006,67.0141,47600.0
2007-09-10 10:40:00,82.43,82.74,82.1,82.1,21600.0,67.1118,67.3642,66.8431,66.8431,21600.0
2007-09-10 10:45:00,82.09,82.55,82.0,82.53,30400.0,66.835,67.2095,66.7617,67.1932,30400.0
2007-09-10 10:50:00,82.53,82.8,82.51,82.66,14000.0,67.1932,67.413,67.1769,67.2991,14000.0
2007-09-10 10:55:00,82.61,82.71,81.79,82.32,53300.0,67.2583,67.3398,66.5907,67.0222,53300.0
2007-09-10 11:00:00,82.22,82.23,81.5,81.87,38900.0,66.9408,66.949,66.3546,66.6559,38900.0
2007-09-10 11:05:00,81.84,82.31,81.74,81.9,20000.0,66.6314,67.0141,66.55,66.6803,20000.0
2007-09-10 11:10:00,81.92,82.26,81.76,82.2,23600.0,66.6966,66.9734,66.5663,66.9245,23600.0
2007-09-10 11:15:00,82.1,82.17,81.82,81.88,22000.0,66.8431,66.9001,66.6152,66.664,22000.0
2007-09-10 11:20:00,81.94,82.25,81.92,82.25,12400.0,66.7129,66.9652,66.6966,66.9652,12400.0
2007-09-10 11:25:00,82.28,82.4,82.18,82.32,8900.0,66.9897,67.0874,66.9083,67.0222,8900.0
2007-09-10 11:30:00,82.22,82.3,82.16,82.23,9200.0,66.9408,67.006,66.892,66.949,9200.0
2007-09-10 11:35:00,82.23,82.45,82.0,82.41,22300.0,66.949,67.1281,66.7617,67.0955,22300.0
2007-09-10 11:40:00,82.45,82.72,82.42,82.59,11500.0,67.1281,67.3479,67.1037,67.2421,11500.0
2007-09-10 11:45:00,82.61,82.65,82.29,82.35,13700.0,67.2583,67.2909,66.9978,67.0467,13700.0
2007-09-10 11:50:00,82.4,82.6,82.35,82.44,9400.0,67.0874,67.2502,67.0467,67.1199,9400.0
2007-09-10 11:55:00,82.38,82.47,82.38,82.44,3600.0,67.0711,67.1444,67.0711,67.1199,3600.0
2007-09-10 12:00:00,82.48,82.6,82.4,82.43,12300.0,67.1525,67.2502,67.0874,67.1118,12300.0
2007-09-10 12:05:00,82.44,82.46,82.31,82.38,8000.0,67.1199,67.1362,67.0141,67.0711,8000.0
2007-09-10 12:10:00,82.41,82.46,82.11,82.18,14500.0,67.0955,67.1362,66.8513,66.9083,14500.0
2007-09-10 12:15:00,82.16,82.3,82.11,82.26,8000.0,66.892,67.006,66.8513,66.9734,8000.0
2007-09-10 12:20:00,82.28,82.59,82.26,82.56,7900.0,66.9897,67.2421,66.9734,67.2176,7900.0
2007-09-10 12:25:00,82.54,82.55,82.47,82.52,6100.0,67.2014,67.2095,67.1444,67.1851,6100.0
2007-09-10 12:30:00,82.47,82.57,82.09,82.17,9700.0,67.1444,67.2258,66.835,66.9001,9700.0
2007-09-10 12:35:00,82.17,82.3,82.09,82.09,9800.0,66.9001,67.006,66.835,66.835,9800.0
2007-09-10 12:40:00,82.13,82.29,82.09,82.21,7600.0,66.8675,66.9978,66.835,66.9327,7600.0
2007-09-10 12:45:00,82.2,82.21,82.07,82.12,5300.0,66.9245,66.9327,66.8187,66.8594,5300.0
2007-09-10 12:50:00,82.11,82.17,81.99,82.12,5900.0,66.8513,66.9001,66.7536,66.8594,5900.0
2007-09-10 12:55:00,82.17,82.3,82.17,82.28,6300.0,66.9001,67.006,66.9001,66.9897,6300.0
2007-09-10 13:00:00,82.24,82.24,81.91,82.07,5400.0,66.9571,66.9571,66.6884,66.8187,5400.0
2007-09-10 13:05:00,82.04,82.39,82.04,82.34,10000.0,66.7943,67.0792,66.7943,67.0385,10000.0
2007-09-10 13:10:00,82.39,82.39,82.25,82.37,20600.0,67.0792,67.0792,66.9652,67.0629,20600.0
2007-09-10 13:15:00,82.35,82.57,82.35,82.57,16800.0,67.0467,67.2258,67.0467,67.2258,16800.0
2007-09-10 13:20:00,82.54,82.59,82.33,82.33,12400.0,67.2014,67.2421,67.0304,67.0304,12400.0
2007-09-10 13:25:00,82.39,82.56,82.28,82.51,6000.0,67.0792,67.2176,66.9897,67.1769,6000.0
2007-09-10 13:30:00,82.48,82.65,82.31,82.65,14500.0,67.1525,67.2909,67.0141,67.2909,14500.0
2007-09-10 13:35:00,82.53,82.62,82.38,82.53,11000.0,67.1932,67.2665,67.0711,67.1932,11000.0
2007-09-10 13:40:00,82.48,82.51,82.39,82.44,4900.0,67.1525,67.1769,67.0792,67.1199,4900.0
2007-09-10 13:45:00,82.46,82.49,82.26,82.36,9000.0,67.1362,67.1606,66.9734,67.0548,9000.0
2007-09-10 13:50:00,82.38,82.49,82.09,82.24,16800.0,67.0711,67.1606,66.835,66.9571,16800.0
2007-09-10 13:55:00,82.17,82.27,82.06,82.15,7400.0,66.9001,66.9815,66.8106,66.8838,7400.0
2007-09-10 14:00:00,82.12,82.16,82.04,82.06,5900.0,66.8594,66.892,66.7943,66.8106,5900.0
2007-09-10 14:05:00,82.1,82.18,81.99,82.18,8800.0,66.8431,66.9083,66.7536,66.9083,8800.0
2007-09-10 14:10:00,82.14,82.37,82.14,82.37,8000.0,66.8757,67.0629,66.8757,67.0629,8000.0
2007-09-10 14:15:00,82.38,82.43,82.28,82.28,6300.0,67.0711,67.1118,66.9897,66.9897,6300.0
2007-09-10 14:20:00,82.33,82.5,82.17,82.5,14100.0,67.0304,67.1688,66.9001,67.1688,14100.0
2007-09-10 14:25:00,82.49,82.6,82.38,82.59,11100.0,67.1606,67.2502,67.0711,67.2421,11100.0
2007-09-10 14:30:00,82.6,82.8,82.5,82.8,17000.0,67.2502,67.413,67.1688,67.413,17000.0
2007-09-10 14:35:00,82.83,82.89,82.6,82.87,18400.0,67.4375,67.4863,67.2502,67.47,18400.0
2007-09-10 14:40:00,82.87,82.87,82.6,82.78,12700.0,67.47,67.47,67.2502,67.3968,12700.0
2007-09-10 14:45:00,82.79,83.07,82.79,82.82,18600.0,67.4049,67.6329,67.4049,67.4293,18600.0
2007-09-10 14:50:00,82.83,82.95,82.68,82.77,15300.0,67.4375,67.5352,67.3153,67.3886,15300.0
2007-09-10 14:55:00,82.77,83.04,82.77,82.96,16700.0,67.3886,67.6084,67.3886,67.5433,16700.0
2007-09-10 15:00:00,83.0,83.1,82.85,82.94,13600.0,67.5759,67.6573,67.4537,67.527,13600.0
2007-09-10 15:05:00,82.89,83.4,82.89,83.4,18800.0,67.4863,67.9015,67.4863,67.9015,18800.0
2007-09-10 15:10:00,83.42,83.45,82.99,83.05,12900.0,67.9178,67.9422,67.5677,67.6166,12900.0
2007-09-10 15:15:00,83.06,83.42,83.06,83.26,12000.0,67.6247,67.9178,67.6247,67.7876,12000.0
2007-09-10 15:20:00,83.24,83.61,83.24,83.4,17600.0,67.7713,68.0725,67.7713,67.9015,17600.0
2007-09-10 15:25:00,83.43,83.47,83.27,83.31,19300.0,67.926,67.9585,67.7957,67.8283,19300.0
2007-09-10 15:30:00,83.26,83.45,83.23,83.28,5600.0,67.7876,67.9422,67.7631,67.8038,5600.0
2007-09-10 15:35:00,83.29,83.39,83.14,83.15,8700.0,67.812,67.8934,67.6899,67.698,8700.0
2007-09-10 15:40:00,83.15,83.31,82.93,83.31,13500.0,67.698,67.8283,67.5189,67.8283,13500.0
2007-09-10 15:45:00,83.22,83.23,82.94,83.02,19200.0,67.755,67.7631,67.527,67.5922,19200.0
2007-09-10 15:50:00,83.02,83.06,82.75,82.75,18100.0,67.5922,67.6247,67.3723,67.3723,18100.0
2007-09-10 15:55:00,82.74,82.96,82.69,82.86,20200.0,67.3642,67.5433,67.3235,67.4619,20200.0
2007-09-11 09:30:00,83.05,83.15,82.86,83.15,7900.0,67.6166,67.698,67.4619,67.698,7900.0
2007-09-11 09:35:00,83.15,83.4,82.79,82.79,15300.0,67.698,67.9015,67.4049,67.4049,15300.0
2007-09-11 09:40:00,82.86,83.65,82.84,83.51,13500.0,67.4619,68.1051,67.4456,67.9911,13500.0
2007-09-11 09:45:00,83.51,84.14,83.51,83.95,32600.0,67.9911,68.504,67.9911,68.3493,32600.0
2007-09-11 09:50:00,83.94,84.03,83.9,84.02,16000.0,68.3412,68.4145,68.3086,68.4063,16000.0
2007-09-11 09:55:00,84.02,84.13,83.68,83.68,17100.0,68.4063,68.4959,68.1295,68.1295,17100.0
2007-09-11 10:00:00,83.68,84.36,83.51,83.92,91700.0,68.1295,68.6831,67.9911,68.3249,91700.0
2007-09-11 10:05:00,83.88,83.88,83.27,83.35,24800.0,68.2923,68.2923,67.7957,67.8608,24800.0
2007-09-11 10:10:00,83.38,83.46,83.25,83.35,6500.0,67.8853,67.9504,67.7794,67.8608,6500.0
2007-09-11 10:15:00,83.31,83.36,83.1,83.2,11400.0,67.8283,67.869,67.6573,67.7387,11400.0
2007-09-11 10:20:00,83.27,83.58,83.25,83.55,12200.0,67.7957,68.0481,67.7794,68.0237,12200.0
2007-09-11 10:25:00,83.47,84.14,83.47,83.94,13000.0,67.9585,68.504,67.9585,68.3412,13000.0
2007-09-11 10:30:00,83.93,83.93,83.5,83.66,16000.0,68.333,68.333,67.983,68.1132,16000.0
2007-09-11 10:35:00,83.66,83.92,83.66,83.9,9300.0,68.1132,68.3249,68.1132,68.3086,9300.0
2007-09-11 10:40:00,83.91,84.1,83.81,84.07,12800.0,68.3168,68.4715,68.2353,68.447,12800.0
2007-09-11 10:45:00,84.07,84.27,84.05,84.18,16100.0,68.447,68.6099,68.4307,68.5366,16100.0
2007-09-11 10:50:00,84.17,84.42,84.07,84.23,14500.0,68.5284,68.732,68.447,68.5773,14500.0
2007-09-11 10:55:00,84.23,84.38,84.23,84.37,6400.0,68.5773,68.6994,68.5773,68.6913,6400.0
2007-09-11 11:00:00,84.38,84.4,83.95,84.01,8800.0,68.6994,68.7157,68.3493,68.3982,8800.0
2007-09-11 11:05:00,83.98,83.98,83.78,83.89,6400.0,68.3738,68.3738,68.2109,68.3005,6400.0
2007-09-11 11:10:00,83.85,84.07,83.79,83.98,6800.0,68.2679,68.447,68.2191,68.3738,6800.0
2007-09-11 11:15:00,83.98,83.99,83.85,83.85,4100.0,68.3738,68.3819,68.2679,68.2679,4100.0
2007-09-11 11:20:00,83.9,84.18,83.85,83.87,6400.0,68.3086,68.5366,68.2679,68.2842,6400.0
2007-09-11 11:25:00,83.86,84.02,83.78,84.02,4800.0,68.2761,68.4063,68.2109,68.4063,4800.0
2007-09-11 11:30:00,84.05,84.09,83.78,83.98,5100.0,68.4307,68.4633,68.2109,68.3738,5100.0
2007-09-11 11:35:00,83.98,84.11,83.91,84.0,5000.0,68.3738,68.4796,68.3168,68.39,5000.0
2007-09-11 11:40:00,84.03,84.11,84.03,84.04,2500.0,68.4145,68.4796,68.4145,68.4226,2500.0
2007-09-11 11:45:00,83.99,84.3,83.99,84.3,3100.0,68.3819,68.6343,68.3819,68.6343,3100.0
2007-09-11 11:50:00,84.31,84.47,84.31,84.31,9900.0,68.6424,68.7727,68.6424,68.6424,9900.0
2007-09-11 11:55:00,84.33,84.5,84.31,84.36,8800.0,68.6587,68.7971,68.6424,68.6831,8800.0
2007-09-11 12:00:00,84.4,84.43,84.25,84.28,4200.0,68.7157,68.7401,68.5936,68.618,4200.0
2007-09-11 12:05:00,84.27,84.27,84.02,84.12,3900.0,68.6099,68.6099,68.4063,68.4877,3900.0
2007-09-11 12:10:00,84.1,84.16,83.84,83.85,9700.0,68.4715,68.5203,68.2598,68.2679,9700.0
2007-09-11 12:15:00,83.88,84.05,83.88,83.95,8100.0,68.2923,68.4307,68.2923,68.3493,8100.0
2007-09-11 12:20:00,84.01,84.12,84.01,84.06,4300.0,68.3982,68.4877,68.3982,68.4389,4300.0
2007-09-11 12:25:00,84.07,84.09,84.02,84.05,3300.0,68.447,68.4633,68.4063,68.4307,3300.0
2007-09-11 12:30:00,84.05,84.08,83.7,83.93,6400.0,68.4307,68.4552,68.1458,68.333,6400.0
2007-09-11 12:35:00,83.94,84.34,83.94,84.28,7400.0,68.3412,68.6669,68.3412,68.618,7400.0
2007-09-11 12:40:00,84.28,84.4,84.28,84.4,1500.0,68.618,68.7157,68.618,68.7157,1500.0
2007-09-11 12:45:00,84.35,84.43,84.32,84.41,8300.0,68.675,68.7401,68.6506,68.7238,8300.0
2007-09-11 12:50:00,84.34,84.44,84.24,84.41,4100.0,68.6669,68.7483,68.5854,68.7238,4100.0
2007-09-11 12:55:00,84.37,84.68,84.35,84.59,13600.0,68.6913,68.9437,68.675,68.8704,13600.0
2007-09-11 13:00:00,84.63,84.67,84.31,84.37,7000.0,68.903,68.9355,68.6424,68.6913,7000.0
2007-09-11 13:05:00,84.33,84.48,84.33,84.42,5700.0,68.6587,68.7808,68.6587,68.732,5700.0
2007-09-11 13:10:00,84.42,84.48,84.38,84.38,3300.0,68.732,68.7808,68.6994,68.6994,3300.0
2007-09-11 13:15:00,84.44,84.7,84.34,84.55,24100.0,68.7483,68.96,68.6669,68.8378,24100.0
2007-09-11 13:20:00,84.53,84.78,84.46,84.78,13600.0,68.8215,69.0251,68.7646,69.0251,13600.0
2007-09-11 13:25:00,84.78,85.17,84.7,85.11,18400.0,69.0251,69.3426,68.96,69.2938,18400.0
2007-09-11 13:30:00,85.12,85.12,84.75,84.91,12800.0,69.3019,69.3019,69.0007,69.1309,12800.0
2007-09-11 13:35:00,84.91,84.97,84.78,84.84,9200.0,69.1309,69.1798,69.0251,69.0739,9200.0
2007-09-11 13:40:00,84.84,84.84,84.59,84.7,5600.0,69.0739,69.0739,68.8704,68.96,5600.0
2007-09-11 13:45:00,84.74,85.09,84.74,84.96,13500.0,68.9925,69.2775,68.9925,69.1716,13500.0
2007-09-11 13:50:00,84.98,85.07,84.83,84.83,8300.0,69.1879,69.2612,69.0658,69.0658,8300.0
2007-09-11 13:55:00,84.85,84.91,84.83,84.87,7100.0,69.0821,69.1309,69.0658,69.0984,7100.0
2007-09-11 14:00:00,84.86,85.21,84.86,85.14,12600.0,69.0902,69.3752,69.0902,69.3182,12600.0
2007-09-11 14:05:00,85.07,85.09,84.95,84.99,6400.0,69.2612,69.2775,69.1635,69.1961,6400.0
2007-09-11 14:10:00,84.98,85.15,84.97,85.15,10000.0,69.1879,69.3263,69.1798,69.3263,10000.0
2007-09-11 14:15:00,85.13,85.39,85.09,85.1,9800.0,69.31,69.5217,69.2775,69.2856,9800.0
2007-09-11 14:20:00,85.1,85.24,85.1,85.13,5900.0,69.2856,69.3996,69.2856,69.31,5900.0
2007-09-11 14:25:00,85.15,85.43,85.15,85.43,7200.0,69.3263,69.5543,69.3263,69.5543,7200.0
2007-09-11 14:30:00,85.43,85.5,85.21,85.27,28200.0,69.5543,69.6113,69.3752,69.424,28200.0
2007-09-11 14:35:00,85.31,85.32,85.19,85.29,19500.0,69.4566,69.4647,69.3589,69.4403,19500.0
2007-09-11 14:40:00,85.29,85.55,85.29,85.5,32400.0,69.4403,69.652,69.4403,69.6113,32400.0
2007-09-11 14:45:00,85.5,85.7,85.37,85.4,34200.0,69.6113,69.7741,69.5054,69.5299,34200.0
2007-09-11 14:50:00,85.41,85.45,85.29,85.38,24100.0,69.538,69.5706,69.4403,69.5136,24100.0
2007-09-11 14:55:00,85.38,85.77,85.3,85.62,57200.0,69.5136,69.8311,69.4485,69.709,57200.0
2007-09-11 15:00:00,85.61,85.72,85.41,85.44,26100.0,69.7008,69.7904,69.538,69.5624,26100.0
2007-09-11 15:05:00,85.4,85.58,85.33,85.38,20900.0,69.5299,69.6764,69.4729,69.5136,20900.0
2007-09-11 15:10:00,85.37,85.61,85.37,85.55,15600.0,69.5054,69.7008,69.5054,69.652,15600.0
2007-09-11 15:15:00,85.55,86.21,85.55,86.21,59900.0,69.652,70.1893,69.652,70.1893,59900.0
2007-09-11 15:20:00,86.09,86.36,85.84,85.91,24500.0,70.0916,70.3115,69.8881,69.9451,24500.0
2007-09-11 15:25:00,85.89,86.18,85.86,85.99,24300.0,69.9288,70.1649,69.9044,70.0102,24300.0
2007-09-11 15:30:00,85.98,86.46,85.95,86.16,26400.0,70.0021,70.3929,69.9777,70.1486,26400.0
2007-09-11 15:35:00,86.12,86.12,85.58,85.75,24600.0,70.1161,70.1161,69.6764,69.8148,24600.0
2007-09-11 15:40:00,85.75,85.75,85.29,85.3,32700.0,69.8148,69.8148,69.4403,69.4485,32700.0
2007-09-11 15:45:00,85.26,85.5,85.15,85.2,36600.0,69.4159,69.6113,69.3263,69.367,36600.0
2007-09-11 15:50:00,85.17,85.42,85.13,85.37,27000.0,69.3426,69.5462,69.31,69.5054,27000.0
2007-09-11 15:55:00,85.42,85.7,85.36,85.7,32000.0,69.5462,69.7741,69.4973,69.7741,32000.0
2007-09-12 09:30:00,85.41,85.41,84.93,85.04,7800.0,69.538,69.538,69.1472,69.2368,7800.0
2007-09-12 09:35:00,85.01,85.49,85.01,85.49,7100.0,69.2123,69.6031,69.2123,69.6031,7100.0
2007-09-12 09:40:00,85.5,85.5,84.6,84.68,15900.0,69.6113,69.6113,68.8785,68.9437,15900.0
2007-09-12 09:45:00,84.75,85.21,84.75,84.95,17300.0,69.0007,69.3752,69.0007,69.1635,17300.0
2007-09-12 09:50:00,84.94,85.44,84.93,85.33,10600.0,69.1554,69.5624,69.1472,69.4729,10600.0
2007-09-12 09:55:00,85.28,85.4,84.93,84.94,9400.0,69.4322,69.5299,69.1472,69.1554,9400.0
2007-09-12 10:00:00,84.98,85.01,84.51,84.6,10700.0,69.1879,69.2123,68.8053,68.8785,10700.0
2007-09-12 10:05:00,84.51,85.05,84.51,84.86,7800.0,68.8053,69.2449,68.8053,69.0902,7800.0
2007-09-12 10:10:00,84.84,85.15,84.84,85.09,7500.0,69.0739,69.3263,69.0739,69.2775,7500.0
2007-09-12 10:15:00,85.11,85.11,84.92,85.02,2800.0,69.2938,69.2938,69.1391,69.2205,2800.0
2007-09-12 10:20:00,85.11,85.3,85.08,85.26,6500.0,69.2938,69.4485,69.2693,69.4159,6500.0
2007-09-12 10:25:00,85.3,85.62,85.24,85.44,8400.0,69.4485,69.709,69.3996,69.5624,8400.0
2007-09-12 10:30:00,85.43,85.66,85.33,85.53,8300.0,69.5543,69.7416,69.4729,69.6357,8300.0
2007-09-12 10:35:00,85.56,85.83,85.51,85.83,5400.0,69.6601,69.88,69.6194,69.88,5400.0
2007-09-12 10:40:00,85.78,85.78,85.48,85.52,5800.0,69.8393,69.8393,69.595,69.6276,5800.0
2007-09-12 10:45:00,85.47,85.54,85.37,85.37,3100.0,69.5869,69.6439,69.5054,69.5054,3100.0
2007-09-12 10:50:00,85.37,85.4,85.16,85.16,4000.0,69.5054,69.5299,69.3345,69.3345,4000.0
2007-09-12 10:55:00,85.23,85.28,85.07,85.07,4400.0,69.3915,69.4322,69.2612,69.2612,4400.0
2007-09-12 11:00:00,85.07,85.12,85.03,85.1,1700.0,69.2612,69.3019,69.2286,69.2856,1700.0
2007-09-12 11:05:00,85.07,85.21,85.05,85.09,3400.0,69.2612,69.3752,69.2449,69.2775,3400.0
2007-09-12 11:10:00,85.17,85.46,85.1,85.46,6400.0,69.3426,69.5787,69.2856,69.5787,6400.0
2007-09-12 11:15:00,85.42,85.75,85.42,85.67,7500.0,69.5462,69.8148,69.5462,69.7497,7500.0
2007-09-12 11:20:00,85.65,85.65,85.46,85.5,7100.0,69.7334,69.7334,69.5787,69.6113,7100.0
2007-09-12 11:25:00,85.48,85.51,85.26,85.33,5400.0,69.595,69.6194,69.4159,69.4729,5400.0
2007-09-12 11:30:00,85.3,85.46,85.26,85.39,10600.0,69.4485,69.5787,69.4159,69.5217,10600.0
2007-09-12 11:35:00,85.34,85.53,85.29,85.53,1500.0,69.481,69.6357,69.4403,69.6357,1500.0
2007-09-12 11:40:00,85.51,85.52,85.35,85.52,4900.0,69.6194,69.6276,69.4892,69.6276,4900.0
2007-09-12 11:45:00,85.53,85.67,85.53,85.62,4900.0,69.6357,69.7497,69.6357,69.709,4900.0
2007-09-12 11:50:00,85.66,85.81,85.65,85.81,9700.0,69.7416,69.8637,69.7334,69.8637,9700.0
2007-09-12 11:55:00,85.78,85.96,85.76,85.76,6600.0,69.8393,69.9858,69.823,69.823,6600.0
2007-09-12 12:00:00,85.84,85.84,85.71,85.81,2800.0,69.8881,69.8881,69.7823,69.8637,2800.0
2007-09-12 12:05:00,85.8,85.95,85.75,85.87,6500.0,69.8555,69.9777,69.8148,69.9125,6500.0
2007-09-12 12:10:00,85.82,85.95,85.77,85.95,8200.0,69.8718,69.9777,69.8311,69.9777,8200.0
2007-09-12 12:15:00,85.93,85.96,85.82,85.88,6900.0,69.9614,69.9858,69.8718,69.9207,6900.0
2007-09-12 12:20:00,85.88,85.88,85.63,85.63,8400.0,69.9207,69.9207,69.7171,69.7171,8400.0
2007-09-12 12:25:00,85.65,85.78,85.64,85.77,5500.0,69.7334,69.8393,69.7253,69.8311,5500.0
2007-09-12 12:30:00,85.74,85.9,85.63,85.8,11700.0,69.8067,69.937,69.7171,69.8555,11700.0
2007-09-12 12:35:00,85.87,85.91,85.84,85.84,2600.0,69.9125,69.9451,69.8881,69.8881,2600.0
2007-09-12 12:40:00,85.81,85.87,85.75,85.83,6700.0,69.8637,69.9125,69.8148,69.88,6700.0
2007-09-12 12:45:00,85.83,86.17,85.83,86.05,10700.0,69.88,70.1568,69.88,70.0591,10700.0
2007-09-12 12:50:00,86.07,86.07,85.86,85.88,4500.0,70.0754,70.0754,69.9044,69.9207,4500.0
2007-09-12 12:55:00,85.85,86.05,85.84,86.01,13400.0,69.8962,70.0591,69.8881,70.0265,13400.0
2007-09-12 13:00:00,86.02,86.02,85.89,85.9,4600.0,70.0347,70.0347,69.9288,69.937,4600.0
2007-09-12 13:05:00,85.88,85.88,85.55,85.8,23300.0,69.9207,69.9207,69.652,69.8555,23300.0
2007-09-12 13:10:00,85.8,86.05,85.77,86.05,18700.0,69.8555,70.0591,69.8311,70.0591,18700.0
2007-09-12 13:15:00,86.05,86.2,85.97,86.1,12100.0,70.0591,70.1812,69.9939,70.0998,12100.0
2007-09-12 13:20:00,86.07,86.11,86.02,86.11,3300.0,70.0754,70.1079,70.0347,70.1079,3300.0
2007-09-12 13:25:00,86.1,86.16,86.1,86.16,5000.0,70.0998,70.1486,70.0998,70.1486,5000.0
2007-09-12 13:30:00,86.13,86.13,85.85,85.86,5400.0,70.1242,70.1242,69.8962,69.9044,5400.0
2007-09-12 13:35:00,85.83,86.39,85.82,86.26,21500.0,69.88,70.3359,69.8718,70.2301,21500.0
2007-09-12 13:40:00,86.23,86.41,86.21,86.35,4000.0,70.2056,70.3522,70.1893,70.3033,4000.0
2007-09-12 13:45:00,86.34,86.35,86.24,86.3,5500.0,70.2952,70.3033,70.2138,70.2626,5500.0
2007-09-12 13:50:00,86.3,86.45,86.22,86.36,33500.0,70.2626,70.3847,70.1975,70.3115,33500.0
2007-09-12 13:55:00,86.37,86.38,85.93,85.95,19300.0,70.3196,70.3278,69.9614,69.9777,19300.0
2007-09-12 14:00:00,86.02,86.2,86.02,86.13,6400.0,70.0347,70.1812,70.0347,70.1242,6400.0
2007-09-12 14:05:00,86.07,86.35,85.96,86.35,12400.0,70.0754,70.3033,69.9858,70.3033,12400.0
2007-09-12 14:10:00,86.35,86.7,86.34,86.5,14800.0,70.3033,70.5883,70.2952,70.4255,14800.0
2007-09-12 14:15:00,86.5,86.52,86.34,86.34,11100.0,70.4255,70.4417,70.2952,70.2952,11100.0
2007-09-12 14:20:00,86.35,86.53,86.28,86.47,9300.0,70.3033,70.4499,70.2463,70.401,9300.0
2007-09-12 14:25:00,86.47,86.62,86.25,86.28,13100.0,70.401,70.5232,70.2219,70.2463,13100.0
2007-09-12 14:30:00,86.32,86.52,86.29,86.4,11000.0,70.2789,70.4417,70.2545,70.344,11000.0
2007-09-12 14:35:00,86.45,86.62,86.34,86.37,10400.0,70.3847,70.5232,70.2952,70.3196,10400.0
2007-09-12 14:40:00,86.4,86.59,86.33,86.42,7700.0,70.344,70.4987,70.287,70.3603,7700.0
2007-09-12 14:45:00,86.42,86.6,86.4,86.6,8300.0,70.3603,70.5069,70.344,70.5069,8300.0
2007-09-12 14:50:00,86.6,86.69,86.56,86.61,5600.0,70.5069,70.5801,70.4743,70.515,5600.0
2007-09-12 14:55:00,86.57,86.85,86.57,86.85,8800.0,70.4824,70.7104,70.4824,70.7104,8800.0
2007-09-12 15:00:00,86.86,87.02,86.53,86.57,45400.0,70.7186,70.8488,70.4499,70.4824,45400.0
2007-09-12 15:05:00,86.57,86.58,86.32,86.34,6400.0,70.4824,70.4906,70.2789,70.2952,6400.0
2007-09-12 15:10:00,86.32,86.59,86.28,86.34,10200.0,70.2789,70.4987,70.2463,70.2952,10200.0
2007-09-12 15:15:00,86.31,86.31,86.16,86.29,10400.0,70.2708,70.2708,70.1486,70.2545,10400.0
2007-09-12 15:20:00,86.29,86.3,86.03,86.11,17300.0,70.2545,70.2626,70.0428,70.1079,17300.0
2007-09-12 15:25:00,86.12,86.19,85.85,85.85,10900.0,70.1161,70.1731,69.8962,69.8962,10900.0
2007-09-12 15:30:00,85.84,85.96,85.76,85.92,14800.0,69.8881,69.9858,69.823,69.9532,14800.0
2007-09-12 15:35:00,85.9,85.91,85.75,85.8,7800.0,69.937,69.9451,69.8148,69.8555,7800.0
2007-09-12 15:40:00,85.82,86.0,85.76,85.82,11100.0,69.8718,70.0184,69.823,69.8718,11100.0
2007-09-12 15:45:00,85.83,86.07,85.79,85.82,15800.0,69.88,70.0754,69.8474,69.8718,15800.0
2007-09-12 15:50:00,85.78,86.05,85.57,85.68,21300.0,69.8393,70.0591,69.6683,69.7578,21300.0
2007-09-12 15:55:00,85.7,85.79,85.51,85.78,26500.0,69.7741,69.8474,69.6194,69.8393,26500.0
2007-09-13 09:30:00,86.73,87.48,86.73,86.88,16100.0,70.6127,71.2233,70.6127,70.7348,16100.0
2007-09-13 09:35:00,86.75,86.75,86.32,86.34,9200.0,70.629,70.629,70.2789,70.2952,9200.0
2007-09-13 09:40:00,86.34,86.5,86.32,86.38,2400.0,70.2952,70.4255,70.2789,70.3278,2400.0
2007-09-13 09:45:00,86.35,86.41,86.09,86.19,11900.0,70.3033,70.3522,70.0916,70.1731,11900.0
2007-09-13 09:50:00,86.2,86.72,86.17,86.71,9900.0,70.1812,70.6046,70.1568,70.5964,9900.0
2007-09-13 09:55:00,86.7,86.86,86.7,86.77,5100.0,70.5883,70.7186,70.5883,70.6453,5100.0
2007-09-13 10:00:00,86.82,86.92,86.52,86.59,12200.0,70.686,70.7674,70.4417,70.4987,12200.0
2007-09-13 10:05:00,86.58,86.65,86.54,86.54,7400.0,70.4906,70.5476,70.458,70.458,7400.0
2007-09-13 10:10:00,86.56,86.63,86.52,86.62,8800.0,70.4743,70.5313,70.4417,70.5232,8800.0
2007-09-13 10:15:00,86.54,87.02,86.54,86.82,6700.0,70.458,70.8488,70.458,70.686,6700.0
2007-09-13 10:20:00,86.83,86.94,86.68,86.89,7100.0,70.6941,70.7837,70.572,70.743,7100.0
2007-09-13 10:25:00,86.89,86.9,86.7,86.77,4000.0,70.743,70.7511,70.5883,70.6453,4000.0
2007-09-13 10:30:00,86.69,86.86,86.63,86.85,5000.0,70.5801,70.7186,70.5313,70.7104,5000.0
2007-09-13 10:35:00,86.84,86.9,86.63,86.67,6400.0,70.7023,70.7511,70.5313,70.5639,6400.0
2007-09-13 10:40:00,86.62,86.69,86.6,86.66,3300.0,70.5232,70.5801,70.5069,70.5557,3300.0
2007-09-13 10:45:00,86.65,86.67,86.58,86.58,1900.0,70.5476,70.5639,70.4906,70.4906,1900.0
2007-09-13 10:50:00,86.61,86.85,86.59,86.78,5500.0,70.515,70.7104,70.4987,70.6534,5500.0
2007-09-13 10:55:00,86.83,86.9,86.59,86.71,4900.0,70.6941,70.7511,70.4987,70.5964,4900.0
2007-09-13 11:00:00,86.68,86.78,86.59,86.61,4100.0,70.572,70.6534,70.4987,70.515,4100.0
2007-09-13 11:05:00,86.61,86.65,86.48,86.52,6500.0,70.515,70.5476,70.4092,70.4417,6500.0
2007-09-13 11:10:00,86.54,86.76,86.54,86.69,5200.0,70.458,70.6371,70.458,70.5801,5200.0
2007-09-13 11:15:00,86.71,86.73,86.58,86.61,6000.0,70.5964,70.6127,70.4906,70.515,6000.0
2007-09-13 11:20:00,86.59,86.72,86.55,86.72,5100.0,70.4987,70.6046,70.4662,70.6046,5100.0
2007-09-13 11:25:00,86.74,86.94,86.73,86.94,3300.0,70.6209,70.7837,70.6127,70.7837,3300.0
2007-09-13 11:30:00,86.91,86.93,86.71,86.71,6800.0,70.7593,70.7755,70.5964,70.5964,6800.0
2007-09-13 11:35:00,86.71,86.71,86.48,86.59,9400.0,70.5964,70.5964,70.4092,70.4987,9400.0
2007-09-13 11:40:00,86.62,86.67,86.5,86.5,11100.0,70.5232,70.5639,70.4255,70.4255,11100.0
2007-09-13 11:45:00,86.5,86.6,86.5,86.55,4900.0,70.4255,70.5069,70.4255,70.4662,4900.0
2007-09-13 11:50:00,86.53,86.67,86.53,86.67,3900.0,70.4499,70.5639,70.4499,70.5639,3900.0
2007-09-13 11:55:00,86.63,86.97,86.63,86.97,3800.0,70.5313,70.8081,70.5313,70.8081,3800.0
2007-09-13 12:00:00,86.97,86.99,86.75,86.79,10600.0,70.8081,70.8244,70.629,70.6616,10600.0
2007-09-13 12:05:00,86.82,87.07,86.79,87.02,11700.0,70.686,70.8895,70.6616,70.8488,11700.0
2007-09-13 12:10:00,87.01,87.13,86.94,87.1,9500.0,70.8407,70.9384,70.7837,70.914,9500.0
2007-09-13 12:15:00,87.1,87.25,87.07,87.17,5600.0,70.914,71.0361,70.8895,70.9709,5600.0
2007-09-13 12:20:00,87.17,87.48,87.15,87.48,13200.0,70.9709,71.2233,70.9547,71.2233,13200.0
2007-09-13 12:25:00,87.38,87.39,87.26,87.26,5200.0,71.1419,71.1501,71.0442,71.0442,5200.0
2007-09-13 12:30:00,87.24,87.25,87.12,87.12,4200.0,71.0279,71.0361,70.9302,70.9302,4200.0
2007-09-13 12:35:00,87.14,87.14,86.95,86.95,2100.0,70.9465,70.9465,70.7918,70.7918,2100.0
2007-09-13 12:40:00,86.95,86.99,86.9,86.93,2100.0,70.7918,70.8244,70.7511,70.7755,2100.0
2007-09-13 12:45:00,86.95,86.95,86.72,86.72,2400.0,70.7918,70.7918,70.6046,70.6046,2400.0
2007-09-13 12:50:00,86.73,86.86,86.65,86.8,3800.0,70.6127,70.7186,70.5476,70.6697,3800.0
2007-09-13 12:55:00,86.87,86.99,86.83,86.95,1900.0,70.7267,70.8244,70.6941,70.7918,1900.0
2007-09-13 13:00:00,86.99,87.09,86.94,87.06,5900.0,70.8244,70.9058,70.7837,70.8814,5900.0
2007-09-13 13:05:00,87.06,87.06,86.96,86.97,4400.0,70.8814,70.8814,70.8,70.8081,4400.0
2007-09-13 13:10:00,87.01,87.01,86.8,86.83,2400.0,70.8407,70.8407,70.6697,70.6941,2400.0
2007-09-13 13:15:00,86.8,87.04,86.77,87.03,9000.0,70.6697,70.8651,70.6453,70.857,9000.0
2007-09-13 13:20:00,87.01,87.04,86.8,86.94,39600.0,70.8407,70.8651,70.6697,70.7837,39600.0
2007-09-13 13:25:00,87.03,87.03,86.88,86.9,6000.0,70.857,70.857,70.7348,70.7511,6000.0
2007-09-13 13:30:00,86.91,86.98,86.9,86.95,10300.0,70.7593,70.8163,70.7511,70.7918,10300.0
2007-09-13 13:35:00,86.93,86.98,86.78,86.84,9800.0,70.7755,70.8163,70.6534,70.7023,9800.0
2007-09-13 13:40:00,86.83,86.98,86.83,86.97,3500.0,70.6941,70.8163,70.6941,70.8081,3500.0
2007-09-13 13:45:00,86.97,86.97,86.9,86.95,7600.0,70.8081,70.8081,70.7511,70.7918,7600.0
2007-09-13 13:50:00,86.96,86.97,86.83,86.9,4100.0,70.8,70.8081,70.6941,70.7511,4100.0
2007-09-13 13:55:00,86.9,86.95,86.75,86.77,8800.0,70.7511,70.7918,70.629,70.6453,8800.0
2007-09-13 14:00:00,86.77,86.98,86.77,86.93,7100.0,70.6453,70.8163,70.6453,70.7755,7100.0
2007-09-13 14:05:00,86.92,86.92,86.81,86.82,4600.0,70.7674,70.7674,70.6778,70.686,4600.0
2007-09-13 14:10:00,86.81,86.82,86.72,86.72,14200.0,70.6778,70.686,70.6046,70.6046,14200.0
2007-09-13 14:15:00,86.72,86.75,86.59,86.64,15500.0,70.6046,70.629,70.4987,70.5394,15500.0
2007-09-13 14:20:00,86.59,86.69,86.57,86.62,14900.0,70.4987,70.5801,70.4824,70.5232,14900.0
2007-09-13 14:25:00,86.63,86.68,86.42,86.49,9100.0,70.5313,70.572,70.3603,70.4173,9100.0
2007-09-13 14:30:00,86.49,86.64,86.41,86.63,18400.0,70.4173,70.5394,70.3522,70.5313,18400.0
2007-09-13 14:35:00,86.64,86.76,86.62,86.7,8500.0,70.5394,70.6371,70.5232,70.5883,8500.0
2007-09-13 14:40:00,86.64,86.79,86.64,86.79,7100.0,70.5394,70.6616,70.5394,70.6616,7100.0
2007-09-13 14:45:00,86.78,86.79,86.68,86.72,6200.0,70.6534,70.6616,70.572,70.6046,6200.0
2007-09-13 14:50:00,86.71,86.77,86.66,86.77,2500.0,70.5964,70.6453,70.5557,70.6453,2500.0
2007-09-13 14:55:00,86.73,86.78,86.59,86.65,3500.0,70.6127,70.6534,70.4987,70.5476,3500.0
2007-09-13 15:00:00,86.71,86.92,86.71,86.9,11000.0,70.5964,70.7674,70.5964,70.7511,11000.0
2007-09-13 15:05:00,86.93,86.93,86.63,86.63,6900.0,70.7755,70.7755,70.5313,70.5313,6900.0
2007-09-13 15:10:00,86.68,86.76,86.51,86.56,7200.0,70.572,70.6371,70.4336,70.4743,7200.0
2007-09-13 15:15:00,86.54,86.62,86.37,86.38,10700.0,70.458,70.5232,70.3196,70.3278,10700.0
2007-09-13 15:20:00,86.36,86.56,86.3,86.44,8900.0,70.3115,70.4743,70.2626,70.3766,8900.0
2007-09-13 15:25:00,86.44,86.59,86.44,86.56,6700.0,70.3766,70.4987,70.3766,70.4743,6700.0
2007-09-13 15:30:00,86.56,86.63,86.52,86.6,9600.0,70.4743,70.5313,70.4417,70.5069,9600.0
2007-09-13 15:35:00,86.65,86.78,86.62,86.72,6100.0,70.5476,70.6534,70.5232,70.6046,6100.0
2007-09-13 15:40:00,86.72,86.82,86.5,86.53,9400.0,70.6046,70.686,70.4255,70.4499,9400.0
2007-09-13 15:45:00,86.54,86.65,86.16,86.39,20500.0,70.458,70.5476,70.1486,70.3359,20500.0
2007-09-13 15:50:00,86.41,86.48,86.38,86.48,8100.0,70.3522,70.4092,70.3278,70.4092,8100.0
2007-09-13 15:55:00,86.42,86.48,86.31,86.48,10700.0,70.3603,70.4092,70.2708,70.4092,10700.0
2007-09-14 09:30:00,86.14,86.14,85.59,85.6,10400.0,70.1324,70.1324,69.6846,69.6927,10400.0
2007-09-14 09:35:00,85.5,85.85,85.42,85.81,8700.0,69.6113,69.8962,69.5462,69.8637,8700.0
2007-09-14 09:40:00,85.8,85.9,85.41,85.41,7400.0,69.8555,69.937,69.538,69.538,7400.0
2007-09-14 09:45:00,85.4,85.47,84.94,85.06,17800.0,69.5299,69.5869,69.1554,69.2531,17800.0
2007-09-14 09:50:00,85.0,85.39,85.0,85.31,11600.0,69.2042,69.5217,69.2042,69.4566,11600.0
2007-09-14 09:55:00,85.31,85.4,85.04,85.04,9300.0,69.4566,69.5299,69.2368,69.2368,9300.0
2007-09-14 10:00:00,85.1,85.43,85.02,85.28,15300.0,69.2856,69.5543,69.2205,69.4322,15300.0
2007-09-14 10:05:00,85.24,85.73,85.24,85.5,29800.0,69.3996,69.7985,69.3996,69.6113,29800.0
2007-09-14 10:10:00,85.5,85.5,85.38,85.38,12200.0,69.6113,69.6113,69.5136,69.5136,12200.0
2007-09-14 10:15:00,85.4,85.5,85.28,85.45,9200.0,69.5299,69.6113,69.4322,69.5706,9200.0
2007-09-14 10:20:00,85.45,85.5,85.2,85.43,13700.0,69.5706,69.6113,69.367,69.5543,13700.0
2007-09-14 10:25:00,85.43,85.55,85.41,85.47,12300.0,69.5543,69.652,69.538,69.5869,12300.0
2007-09-14 10:30:00,85.47,85.6,85.37,85.44,18300.0,69.5869,69.6927,69.5054,69.5624,18300.0
2007-09-14 10:35:00,85.48,85.6,85.35,85.39,25300.0,69.595,69.6927,69.4892,69.5217,25300.0
2007-09-14 10:40:00,85.4,85.54,85.34,85.37,11700.0,69.5299,69.6439,69.481,69.5054,11700.0
2007-09-14 10:45:00,85.44,85.54,85.34,85.34,24000.0,69.5624,69.6439,69.481,69.481,24000.0
2007-09-14 10:50:00,85.36,85.42,84.92,84.92,15600.0,69.4973,69.5462,69.1391,69.1391,15600.0
2007-09-14 10:55:00,84.99,85.18,84.93,85.13,6500.0,69.1961,69.3508,69.1472,69.31,6500.0
2007-09-14 11:00:00,85.2,85.25,85.05,85.05,21400.0,69.367,69.4077,69.2449,69.2449,21400.0
2007-09-14 11:05:00,85.09,85.12,84.93,85.03,20200.0,69.2775,69.3019,69.1472,69.2286,20200.0
2007-09-14 11:10:00,84.98,85.25,84.95,85.24,12000.0,69.1879,69.4077,69.1635,69.3996,12000.0
2007-09-14 11:15:00,85.22,85.32,85.22,85.32,3600.0,69.3833,69.4647,69.3833,69.4647,3600.0
2007-09-14 11:20:00,85.35,85.35,84.95,84.95,12700.0,69.4892,69.4892,69.1635,69.1635,12700.0
2007-09-14 11:25:00,84.96,85.25,84.95,85.24,24200.0,69.1716,69.4077,69.1635,69.3996,24200.0
2007-09-14 11:30:00,85.25,85.25,85.13,85.15,5500.0,69.4077,69.4077,69.31,69.3263,5500.0
2007-09-14 11:35:00,85.25,85.27,85.17,85.17,2800.0,69.4077,69.424,69.3426,69.3426,2800.0
2007-09-14 11:40:00,85.19,85.35,85.19,85.35,16200.0,69.3589,69.4892,69.3589,69.4892,16200.0
2007-09-14 11:45:00,85.35,85.4,85.31,85.31,11700.0,69.4892,69.5299,69.4566,69.4566,11700.0
2007-09-14 11:50:00,85.31,85.34,85.22,85.3,7400.0,69.4566,69.481,69.3833,69.4485,7400.0
2007-09-14 11:55:00,85.3,85.4,85.28,85.32,30100.0,69.4485,69.5299,69.4322,69.4647,30100.0
2007-09-14 12:00:00,85.29,85.4,85.29,85.29,7800.0,69.4403,69.5299,69.4403,69.4403,7800.0
2007-09-14 12:05:00,85.27,85.27,85.0,85.12,6700.0,69.424,69.424,69.2042,69.3019,6700.0
2007-09-14 12:10:00,85.15,85.15,85.04,85.04,1600.0,69.3263,69.3263,69.2368,69.2368,1600.0
2007-09-14 12:15:00,85.03,85.09,84.96,84.96,4600.0,69.2286,69.2775,69.1716,69.1716,4600.0
2007-09-14 12:20:00,85.0,85.05,84.96,84.99,6900.0,69.2042,69.2449,69.1716,69.1961,6900.0
2007-09-14 12:25:00,85.01,85.05,84.97,85.05,4300.0,69.2123,69.2449,69.1798,69.2449,4300.0
2007-09-14 12:30:00,85.05,85.23,85.05,85.2,2700.0,69.2449,69.3915,69.2449,69.367,2700.0
2007-09-14 12:35:00,85.2,85.25,85.17,85.23,6500.0,69.367,69.4077,69.3426,69.3915,6500.0
2007-09-14 12:40:00,85.2,85.27,85.16,85.25,5100.0,69.367,69.424,69.3345,69.4077,5100.0
2007-09-14 12:45:00,85.25,85.25,85.09,85.09,3600.0,69.4077,69.4077,69.2775,69.2775,3600.0
2007-09-14 12:50:00,85.09,85.27,85.09,85.26,4000.0,69.2775,69.424,69.2775,69.4159,4000.0
2007-09-14 12:55:00,85.26,85.26,85.09,85.1,3900.0,69.4159,69.4159,69.2775,69.2856,3900.0
2007-09-14 13:00:00,85.14,85.27,85.14,85.19,4300.0,69.3182,69.424,69.3182,69.3589,4300.0
2007-09-14 13:05:00,85.19,85.24,85.08,85.11,8200.0,69.3589,69.3996,69.2693,69.2938,8200.0
2007-09-14 13:10:00,85.1,85.29,85.08,85.25,13900.0,69.2856,69.4403,69.2693,69.4077,13900.0
2007-09-14 13:15:00,85.24,85.26,85.14,85.26,3100.0,69.3996,69.4159,69.3182,69.4159,3100.0
2007-09-14 13:20:00,85.18,85.27,85.18,85.21,5300.0,69.3508,69.424,69.3508,69.3752,5300.0
2007-09-14 13:25:00,85.23,85.31,85.18,85.26,3600.0,69.3915,69.4566,69.3508,69.4159,3600.0
2007-09-14 13:30:00,85.3,85.3,85.09,85.16,6700.0,69.4485,69.4485,69.2775,69.3345,6700.0
2007-09-14 13:35:00,85.21,85.25,85.1,85.24,6300.0,69.3752,69.4077,69.2856,69.3996,6300.0
2007-09-14 13:40:00,85.17,85.24,85.17,85.18,7000.0,69.3426,69.3996,69.3426,69.3508,7000.0
2007-09-14 13:45:00,85.22,85.29,85.08,85.2,9700.0,69.3833,69.4403,69.2693,69.367,9700.0
2007-09-14 13:50:00,85.26,85.32,85.17,85.25,7200.0,69.4159,69.4647,69.3426,69.4077,7200.0
2007-09-14 13:55:00,85.3,85.48,85.21,85.21,3500.0,69.4485,69.595,69.3752,69.3752,3500.0
2007-09-14 14:00:00,85.24,85.48,85.23,85.28,4500.0,69.3996,69.595,69.3915,69.4322,4500.0
2007-09-14 14:05:00,85.27,85.28,85.14,85.19,4700.0,69.424,69.4322,69.3182,69.3589,4700.0
2007-09-14 14:10:00,85.22,85.25,85.19,85.23,4300.0,69.3833,69.4077,69.3589,69.3915,4300.0
2007-09-14 14:15:00,85.25,85.27,85.16,85.24,7900.0,69.4077,69.424,69.3345,69.3996,7900.0
2007-09-14 14:20:00,85.25,85.28,85.18,85.24,6500.0,69.4077,69.4322,69.3508,69.3996,6500.0
2007-09-14 14:25:00,85.25,85.26,85.22,85.22,5500.0,69.4077,69.4159,69.3833,69.3833,5500.0
2007-09-14 14:30:00,85.22,85.25,85.21,85.25,5200.0,69.3833,69.4077,69.3752,69.4077,5200.0
2007-09-14 14:35:00,85.23,85.25,85.22,85.25,38400.0,69.3915,69.4077,69.3833,69.4077,38400.0
2007-09-14 14:40:00,85.24,85.25,85.22,85.24,11500.0,69.3996,69.4077,69.3833,69.3996,11500.0
2007-09-14 14:45:00,85.25,85.25,85.04,85.15,17000.0,69.4077,69.4077,69.2368,69.3263,17000.0
2007-09-14 14:50:00,85.15,85.21,85.15,85.19,4300.0,69.3263,69.3752,69.3263,69.3589,4300.0
2007-09-14 14:55:00,85.2,85.24,85.11,85.21,14700.0,69.367,69.3996,69.2938,69.3752,14700.0
2007-09-14 15:00:00,85.21,85.29,85.21,85.22,11000.0,69.3752,69.4403,69.3752,69.3833,11000.0
2007-09-14 15:05:00,85.25,85.3,85.19,85.3,6400.0,69.4077,69.4485,69.3589,69.4485,6400.0
2007-09-14 15:10:00,85.27,85.27,85.1,85.19,5900.0,69.424,69.424,69.2856,69.3589,5900.0
2007-09-14 15:15:00,85.22,85.32,85.22,85.24,4400.0,69.3833,69.4647,69.3833,69.3996,4400.0
2007-09-14 15:20:00,85.24,85.32,85.24,85.28,18200.0,69.3996,69.4647,69.3996,69.4322,18200.0
2007-09-14 15:25:00,85.29,85.29,85.21,85.21,5400.0,69.4403,69.4403,69.3752,69.3752,5400.0
2007-09-14 15:30:00,85.2,85.24,85.16,85.23,12200.0,69.367,69.3996,69.3345,69.3915,12200.0
2007-09-14 15:35:00,85.22,85.25,85.13,85.2,14200.0,69.3833,69.4077,69.31,69.367,14200.0
2007-09-14 15:40:00,85.2,85.3,85.08,85.08,19400.0,69.367,69.4485,69.2693,69.2693,19400.0
2007-09-14 15:45:00,85.15,85.22,85.09,85.09,47300.0,69.3263,69.3833,69.2775,69.2775,47300.0
2007-09-14 15:50:00,85.09,85.15,85.0,85.07,19700.0,69.2775,69.3263,69.2042,69.2612,19700.0
2007-09-14 15:55:00,85.05,85.15,85.0,85.15,29100.0,69.2449,69.3263,69.2042,69.3263,29100.0
2007-09-17 09:30:00,85.14,85.5,84.13,84.44,39900.0,69.3182,69.6113,68.4959,68.7483,39900.0
2007-09-17 09:35:00,84.52,84.58,83.92,84.12,19000.0,68.8134,68.8623,68.3249,68.4877,19000.0
2007-09-17 09:40:00,84.12,84.25,83.89,84.03,13900.0,68.4877,68.5936,68.3005,68.4145,13900.0
2007-09-17 09:45:00,84.03,84.2,83.95,84.03,7400.0,68.4145,68.5529,68.3493,68.4145,7400.0
2007-09-17 09:50:00,84.03,84.11,83.67,83.67,13100.0,68.4145,68.4796,68.1214,68.1214,13100.0
2007-09-17 09:55:00,83.67,83.74,83.21,83.51,21900.0,68.1214,68.1784,67.7468,67.9911,21900.0
2007-09-17 10:00:00,83.51,83.53,82.94,83.09,20900.0,67.9911,68.0074,67.527,67.6491,20900.0
2007-09-17 10:05:00,83.0,83.13,82.96,83.05,23000.0,67.5759,67.6817,67.5433,67.6166,23000.0
2007-09-17 10:10:00,83.09,83.13,82.76,82.96,39100.0,67.6491,67.6817,67.3805,67.5433,39100.0
2007-09-17 10:15:00,82.98,83.12,82.96,83.0,27700.0,67.5596,67.6736,67.5433,67.5759,27700.0
2007-09-17 10:20:00,83.0,83.2,82.99,83.03,23400.0,67.5759,67.7387,67.5677,67.6003,23400.0
2007-09-17 10:25:00,83.0,83.0,82.52,82.59,44400.0,67.5759,67.5759,67.1851,67.2421,44400.0
2007-09-17 10:30:00,82.59,83.05,82.5,82.62,40200.0,67.2421,67.6166,67.1688,67.2665,40200.0
2007-09-17 10:35:00,82.67,82.84,82.65,82.74,14100.0,67.3072,67.4456,67.2909,67.3642,14100.0
2007-09-17 10:40:00,82.83,83.18,82.8,83.18,9800.0,67.4375,67.7224,67.413,67.7224,9800.0
2007-09-17 10:45:00,83.15,83.2,82.83,82.89,12600.0,67.698,67.7387,67.4375,67.4863,12600.0
2007-09-17 10:50:00,82.89,82.89,82.6,82.61,13400.0,67.4863,67.4863,67.2502,67.2583,13400.0
2007-09-17 10:55:00,82.61,82.82,82.6,82.75,19600.0,67.2583,67.4293,67.2502,67.3723,19600.0
2007-09-17 11:00:00,82.72,82.82,82.72,82.75,8100.0,67.3479,67.4293,67.3479,67.3723,8100.0
2007-09-17 11:05:00,82.76,82.8,82.47,82.48,13200.0,67.3805,67.413,67.1444,67.1525,13200.0
2007-09-17 11:10:00,82.48,82.54,82.39,82.43,10100.0,67.1525,67.2014,67.0792,67.1118,10100.0
2007-09-17 11:15:00,82.48,82.49,82.35,82.35,8300.0,67.1525,67.1606,67.0467,67.0467,8300.0
2007-09-17 11:20:00,82.41,82.44,81.9,82.0,30800.0,67.0955,67.1199,66.6803,66.7617,30800.0
2007-09-17 11:25:00,81.97,82.32,81.91,82.28,25800.0,66.7373,67.0222,66.6884,66.9897,25800.0
2007-09-17 11:30:00,82.28,82.3,81.92,82.03,17900.0,66.9897,67.006,66.6966,66.7861,17900.0
2007-09-17 11:35:00,82.03,82.3,81.95,82.02,17600.0,66.7861,67.006,66.721,66.778,17600.0
2007-09-17 11:40:00,81.94,82.01,81.78,81.81,15300.0,66.7129,66.7698,66.5826,66.607,15300.0
2007-09-17 11:45:00,81.84,81.86,81.71,81.73,16200.0,66.6314,66.6477,66.5256,66.5419,16200.0
2007-09-17 11:50:00,81.72,81.8,81.53,81.69,9700.0,66.5337,66.5989,66.379,66.5093,9700.0
2007-09-17 11:55:00,81.77,81.77,81.39,81.43,22600.0,66.5744,66.5744,66.2651,66.2976,22600.0
2007-09-17 12:00:00,81.42,81.45,81.15,81.39,23700.0,66.2895,66.3139,66.0697,66.2651,23700.0
2007-09-17 12:05:00,81.41,81.57,81.24,81.55,25600.0,66.2813,66.4116,66.1429,66.3953,25600.0
2007-09-17 12:10:00,81.58,81.76,81.55,81.59,14400.0,66.4198,66.5663,66.3953,66.4279,14400.0
2007-09-17 12:15:00,81.59,81.7,81.19,81.26,25800.0,66.4279,66.5175,66.1022,66.1592,25800.0
2007-09-17 12:20:00,81.3,81.3,80.66,81.05,58300.0,66.1918,66.1918,65.6707,65.9882,58300.0
2007-09-17 12:25:00,81.04,81.47,80.99,81.39,16600.0,65.9801,66.3302,65.9394,66.2651,16600.0
2007-09-17 12:30:00,81.47,81.59,81.25,81.43,29900.0,66.3302,66.4279,66.1511,66.2976,29900.0
2007-09-17 12:35:00,81.44,81.49,81.38,81.43,7700.0,66.3058,66.3465,66.2569,66.2976,7700.0
2007-09-17 12:40:00,81.43,81.51,81.37,81.37,25400.0,66.2976,66.3628,66.2488,66.2488,25400.0
2007-09-17 12:45:00,81.37,81.55,81.35,81.55,13400.0,66.2488,66.3953,66.2325,66.3953,13400.0
2007-09-17 12:50:00,81.56,81.56,81.34,81.45,29100.0,66.4035,66.4035,66.2244,66.3139,29100.0
2007-09-17 12:55:00,81.45,81.62,81.42,81.62,24400.0,66.3139,66.4523,66.2895,66.4523,24400.0
2007-09-17 13:00:00,81.57,81.71,81.55,81.66,14600.0,66.4116,66.5256,66.3953,66.4849,14600.0
2007-09-17 13:05:00,81.65,81.91,81.64,81.87,15000.0,66.4767,66.6884,66.4686,66.6559,15000.0
2007-09-17 13:10:00,81.86,82.16,81.86,82.08,20800.0,66.6477,66.892,66.6477,66.8268,20800.0
2007-09-17 13:15:00,82.09,82.15,81.81,82.07,20900.0,66.835,66.8838,66.607,66.8187,20900.0
2007-09-17 13:20:00,82.07,82.15,81.97,82.15,10900.0,66.8187,66.8838,66.7373,66.8838,10900.0
2007-09-17 13:25:00,82.13,82.13,81.98,82.09,11200.0,66.8675,66.8675,66.7454,66.835,11200.0
2007-09-17 13:30:00,82.09,82.13,82.0,82.03,9700.0,66.835,66.8675,66.7617,66.7861,9700.0
2007-09-17 13:35:00,82.03,82.18,81.87,82.0,23200.0,66.7861,66.9083,66.6559,66.7617,23200.0
2007-09-17 13:40:00,82.0,82.05,81.96,82.04,8300.0,66.7617,66.8024,66.7291,66.7943,8300.0
2007-09-17 13:45:00,82.03,82.19,82.02,82.08,14900.0,66.7861,66.9164,66.778,66.8268,14900.0
2007-09-17 13:50:00,82.07,82.2,81.97,82.12,10600.0,66.8187,66.9245,66.7373,66.8594,10600.0
2007-09-17 13:55:00,82.12,82.18,81.95,82.0,6400.0,66.8594,66.9083,66.721,66.7617,6400.0
2007-09-17 14:00:00,81.96,82.23,81.94,82.06,15200.0,66.7291,66.949,66.7129,66.8106,15200.0
2007-09-17 14:05:00,82.1,82.12,81.95,81.99,8500.0,66.8431,66.8594,66.721,66.7536,8500.0
2007-09-17 14:10:00,81.98,82.16,81.97,82.06,11100.0,66.7454,66.892,66.7373,66.8106,11100.0
2007-09-17 14:15:00,82.02,82.1,81.92,82.08,13400.0,66.778,66.8431,66.6966,66.8268,13400.0
2007-09-17 14:20:00,82.09,82.13,81.94,82.1,10000.0,66.835,66.8675,66.7129,66.8431,10000.0
2007-09-17 14:25:00,82.1,82.24,82.03,82.19,15500.0,66.8431,66.9571,66.7861,66.9164,15500.0
2007-09-17 14:30:00,82.25,82.43,82.23,82.26,17000.0,66.9652,67.1118,66.949,66.9734,17000.0
2007-09-17 14:35:00,82.28,82.34,82.11,82.16,23500.0,66.9897,67.0385,66.8513,66.892,23500.0
2007-09-17 14:40:00,82.12,82.17,82.03,82.04,13400.0,66.8594,66.9001,66.7861,66.7943,13400.0
2007-09-17 14:45:00,82.06,82.1,81.85,81.91,12900.0,66.8106,66.8431,66.6396,66.6884,12900.0
2007-09-17 14:50:00,81.93,81.96,81.68,81.8,16000.0,66.7047,66.7291,66.5012,66.5989,16000.0
2007-09-17 14:55:00,81.84,82.03,81.84,81.96,15500.0,66.6314,66.7861,66.6314,66.7291,15500.0
2007-09-17 15:00:00,82.01,82.04,81.83,82.0,16400.0,66.7698,66.7943,66.6233,66.7617,16400.0
2007-09-17 15:05:00,82.0,82.22,81.92,82.18,15900.0,66.7617,66.9408,66.6966,66.9083,15900.0
2007-09-17 15:10:00,82.2,82.29,82.05,82.13,28100.0,66.9245,66.9978,66.8024,66.8675,28100.0
2007-09-17 15:15:00,82.13,82.13,81.71,82.06,28400.0,66.8675,66.8675,66.5256,66.8106,28400.0
2007-09-17 15:20:00,82.09,82.32,81.98,82.32,54600.0,66.835,67.0222,66.7454,67.0222,54600.0
2007-09-17 15:25:00,82.32,82.33,82.2,82.26,15700.0,67.0222,67.0304,66.9245,66.9734,15700.0
2007-09-17 15:30:00,82.23,82.26,82.11,82.16,37400.0,66.949,66.9734,66.8513,66.892,37400.0
2007-09-17 15:35:00,82.16,82.23,82.15,82.18,28700.0,66.892,66.949,66.8838,66.9083,28700.0
2007-09-17 15:40:00,82.17,82.2,82.15,82.17,19900.0,66.9001,66.9245,66.8838,66.9001,19900.0
2007-09-17 15:45:00,82.17,82.2,82.15,82.15,29700.0,66.9001,66.9245,66.8838,66.8838,29700.0
2007-09-17 15:50:00,82.17,82.25,82.15,82.19,39900.0,66.9001,66.9652,66.8838,66.9164,39900.0
2007-09-17 15:55:00,82.21,82.24,82.13,82.22,38800.0,66.9327,66.9571,66.8675,66.9408,38800.0
2007-09-18 09:30:00,82.56,82.97,82.56,82.66,16900.0,67.2176,67.5514,67.2176,67.2991,16900.0
2007-09-18 09:35:00,82.72,82.95,82.62,82.7,23200.0,67.3479,67.5352,67.2665,67.3316,23200.0
2007-09-18 09:40:00,82.65,82.65,82.51,82.52,6000.0,67.2909,67.2909,67.1769,67.1851,6000.0
2007-09-18 09:45:00,82.56,82.7,82.34,82.44,8900.0,67.2176,67.3316,67.0385,67.1199,8900.0
2007-09-18 09:50:00,82.39,82.49,82.27,82.48,8400.0,67.0792,67.1606,66.9815,67.1525,8400.0
2007-09-18 09:55:00,82.49,82.55,82.46,82.54,3100.0,67.1606,67.2095,67.1362,67.2014,3100.0
2007-09-18 10:00:00,82.52,82.58,82.48,82.55,2800.0,67.1851,67.2339,67.1525,67.2095,2800.0
2007-09-18 10:05:00,82.58,82.65,82.5,82.6,4900.0,67.2339,67.2909,67.1688,67.2502,4900.0
2007-09-18 10:10:00,82.55,82.83,82.55,82.83,10100.0,67.2095,67.4375,67.2095,67.4375,10100.0
2007-09-18 10:15:00,82.83,82.89,82.77,82.85,6700.0,67.4375,67.4863,67.3886,67.4537,6700.0
2007-09-18 10:20:00,82.85,82.92,82.8,82.85,11100.0,67.4537,67.5107,67.413,67.4537,11100.0
2007-09-18 10:25:00,82.92,82.92,82.5,82.63,27800.0,67.5107,67.5107,67.1688,67.2746,27800.0
2007-09-18 10:30:00,82.65,82.68,82.44,82.66,13000.0,67.2909,67.3153,67.1199,67.2991,13000.0
2007-09-18 10:35:00,82.61,82.75,82.56,82.57,10700.0,67.2583,67.3723,67.2176,67.2258,10700.0
2007-09-18 10:40:00,82.58,82.82,82.57,82.8,8000.0,67.2339,67.4293,67.2258,67.413,8000.0
2007-09-18 10:45:00,82.8,82.8,82.72,82.78,2900.0,67.413,67.413,67.3479,67.3968,2900.0
2007-09-18 10:50:00,82.73,82.84,82.67,82.84,13400.0,67.356,67.4456,67.3072,67.4456,13400.0
2007-09-18 10:55:00,82.84,82.9,82.8,82.8,12600.0,67.4456,67.4945,67.413,67.413,12600.0
2007-09-18 11:00:00,82.79,82.97,82.69,82.94,17600.0,67.4049,67.5514,67.3235,67.527,17600.0
2007-09-18 11:05:00,83.0,83.45,82.99,83.37,15100.0,67.5759,67.9422,67.5677,67.8771,15100.0
2007-09-18 11:10:00,83.44,83.88,83.43,83.84,29200.0,67.9341,68.2923,67.926,68.2598,29200.0
2007-09-18 11:15:00,83.85,84.13,83.69,84.08,29600.0,68.2679,68.4959,68.1376,68.4552,29600.0
2007-09-18 11:20:00,84.08,84.15,83.75,83.81,22500.0,68.4552,68.5122,68.1865,68.2353,22500.0
2007-09-18 11:25:00,83.8,83.89,83.6,83.7,26500.0,68.2272,68.3005,68.0644,68.1458,26500.0
2007-09-18 11:30:00,83.65,83.9,83.6,83.6,24700.0,68.1051,68.3086,68.0644,68.0644,24700.0
2007-09-18 11:35:00,83.63,83.7,83.45,83.48,14600.0,68.0888,68.1458,67.9422,67.9667,14600.0
2007-09-18 11:40:00,83.53,83.63,83.38,83.47,9700.0,68.0074,68.0888,67.8853,67.9585,9700.0
2007-09-18 11:45:00,83.49,83.65,83.47,83.61,6300.0,67.9748,68.1051,67.9585,68.0725,6300.0
2007-09-18 11:50:00,83.6,83.66,83.54,83.64,2200.0,68.0644,68.1132,68.0155,68.0969,2200.0
2007-09-18 11:55:00,83.65,83.83,83.65,83.78,5000.0,68.1051,68.2516,68.1051,68.2109,5000.0
2007-09-18 12:00:00,83.77,83.83,83.73,83.82,3500.0,68.2028,68.2516,68.1702,68.2435,3500.0
2007-09-18 12:05:00,83.76,83.78,83.66,83.7,18600.0,68.1946,68.2109,68.1132,68.1458,18600.0
2007-09-18 12:10:00,83.72,83.75,83.55,83.65,4200.0,68.1621,68.1865,68.0237,68.1051,4200.0
2007-09-18 12:15:00,83.64,83.7,83.6,83.68,4800.0,68.0969,68.1458,68.0644,68.1295,4800.0
2007-09-18 12:20:00,83.67,83.77,83.67,83.72,4700.0,68.1214,68.2028,68.1214,68.1621,4700.0
2007-09-18 12:25:00,83.73,83.75,83.66,83.72,3500.0,68.1702,68.1865,68.1132,68.1621,3500.0
2007-09-18 12:30:00,83.76,83.81,83.71,83.79,6400.0,68.1946,68.2353,68.1539,68.2191,6400.0
2007-09-18 12:35:00,83.82,83.92,83.82,83.86,3700.0,68.2435,68.3249,68.2435,68.2761,3700.0
2007-09-18 12:40:00,83.8,83.83,83.71,83.82,5900.0,68.2272,68.2516,68.1539,68.2435,5900.0
2007-09-18 12:45:00,83.82,83.83,83.62,83.62,6400.0,68.2435,68.2516,68.0807,68.0807,6400.0
2007-09-18 12:50:00,83.61,83.67,83.59,83.62,3200.0,68.0725,68.1214,68.0562,68.0807,3200.0
2007-09-18 12:55:00,83.57,83.69,83.57,83.62,2100.0,68.0399,68.1376,68.0399,68.0807,2100.0
2007-09-18 13:00:00,83.61,83.69,83.58,83.64,4900.0,68.0725,68.1376,68.0481,68.0969,4900.0
2007-09-18 13:05:00,83.64,83.64,83.43,83.43,3300.0,68.0969,68.0969,67.926,67.926,3300.0
2007-09-18 13:10:00,83.4,83.47,83.32,83.41,4100.0,67.9015,67.9585,67.8364,67.9097,4100.0
2007-09-18 13:15:00,83.46,83.65,83.43,83.58,4700.0,67.9504,68.1051,67.926,68.0481,4700.0
2007-09-18 13:20:00,83.58,83.62,83.5,83.6,2900.0,68.0481,68.0807,67.983,68.0644,2900.0
2007-09-18 13:25:00,83.58,83.58,83.36,83.4,4900.0,68.0481,68.0481,67.869,67.9015,4900.0
2007-09-18 13:30:00,83.44,83.51,83.43,83.48,6100.0,67.9341,67.9911,67.926,67.9667,6100.0
2007-09-18 13:35:00,83.49,83.68,83.48,83.63,4500.0,67.9748,68.1295,67.9667,68.0888,4500.0
2007-09-18 13:40:00,83.64,83.68,83.6,83.63,4400.0,68.0969,68.1295,68.0644,68.0888,4400.0
2007-09-18 13:45:00,83.64,83.64,83.39,83.39,6800.0,68.0969,68.0969,67.8934,67.8934,6800.0
2007-09-18 13:50:00,83.39,83.59,83.39,83.5,5500.0,67.8934,68.0562,67.8934,67.983,5500.0
2007-09-18 13:55:00,83.49,83.53,83.45,83.47,3500.0,67.9748,68.0074,67.9422,67.9585,3500.0
2007-09-18 14:00:00,83.53,83.64,83.5,83.51,22500.0,68.0074,68.0969,67.983,67.9911,22500.0
2007-09-18 14:05:00,83.52,83.52,83.19,83.19,12900.0,67.9992,67.9992,67.7306,67.7306,12900.0
2007-09-18 14:10:00,83.2,83.49,82.97,83.03,28400.0,67.7387,67.9748,67.5514,67.6003,28400.0
2007-09-18 14:15:00,83.04,85.25,83.02,84.51,47400.0,67.6084,69.4077,67.5922,68.8053,47400.0
2007-09-18 14:20:00,84.83,85.2,83.87,84.06,38300.0,69.0658,69.367,68.2842,68.4389,38300.0
2007-09-18 14:25:00,84.04,84.43,83.8,83.9,47800.0,68.4226,68.7401,68.2272,68.3086,47800.0
2007-09-18 14:30:00,83.83,84.66,83.83,84.58,36700.0,68.2516,68.9274,68.2516,68.8623,36700.0
2007-09-18 14:35:00,84.6,85.0,84.53,84.88,48200.0,68.8785,69.2042,68.8215,69.1065,48200.0
2007-09-18 14:40:00,84.8,85.22,84.58,84.88,95100.0,69.0414,69.3833,68.8623,69.1065,95100.0
2007-09-18 14:45:00,84.87,85.25,84.81,85.13,41300.0,69.0984,69.4077,69.0495,69.31,41300.0
2007-09-18 14:50:00,85.12,85.25,84.81,84.97,38600.0,69.3019,69.4077,69.0495,69.1798,38600.0
2007-09-18 14:55:00,84.98,85.11,84.81,85.0,55900.0,69.1879,69.2938,69.0495,69.2042,55900.0
2007-09-18 15:00:00,85.01,85.01,84.74,84.8,55800.0,69.2123,69.2123,68.9925,69.0414,55800.0
2007-09-18 15:05:00,84.8,85.41,84.8,85.16,38500.0,69.0414,69.538,69.0414,69.3345,38500.0
2007-09-18 15:10:00,85.19,85.54,85.09,85.36,51000.0,69.3589,69.6439,69.2775,69.4973,51000.0
2007-09-18 15:15:00,85.41,85.5,85.12,85.15,43900.0,69.538,69.6113,69.3019,69.3263,43900.0
2007-09-18 15:20:00,85.15,85.24,85.05,85.17,41100.0,69.3263,69.3996,69.2449,69.3426,41100.0
2007-09-18 15:25:00,85.22,85.94,85.05,85.92,47100.0,69.3833,69.9695,69.2449,69.9532,47100.0
2007-09-18 15:30:00,85.92,85.96,85.59,85.84,47400.0,69.9532,69.9858,69.6846,69.8881,47400.0
2007-09-18 15:35:00,85.84,85.89,85.64,85.64,29600.0,69.8881,69.9288,69.7253,69.7253,29600.0
2007-09-18 15:40:00,85.65,85.97,85.41,85.53,80400.0,69.7334,69.9939,69.538,69.6357,80400.0
2007-09-18 15:45:00,85.54,85.62,85.42,85.51,46700.0,69.6439,69.709,69.5462,69.6194,46700.0
2007-09-18 15:50:00,85.51,85.8,85.4,85.48,48700.0,69.6194,69.8555,69.5299,69.595,48700.0
2007-09-18 15:55:00,85.49,85.76,85.3,85.7,108100.0,69.6031,69.823,69.4485,69.7741,108100.0
2007-09-19 09:30:00,86.5,87.48,86.17,87.3,41500.0,70.4255,71.2233,70.1568,71.0768,41500.0
2007-09-19 09:35:00,87.3,88.48,87.15,88.33,54300.0,71.0768,72.0375,70.9547,71.9154,54300.0
2007-09-19 09:40:00,88.38,88.93,87.93,87.93,64000.0,71.9561,72.4039,71.5897,71.5897,64000.0
2007-09-19 09:45:00,87.88,88.13,87.63,87.99,29100.0,71.549,71.7525,71.3455,71.6386,29100.0
2007-09-19 09:50:00,88.0,88.33,87.79,88.0,34300.0,71.6467,71.9154,71.4757,71.6467,34300.0
2007-09-19 09:55:00,88.0,88.25,87.33,87.82,56800.0,71.6467,71.8502,71.1012,71.5002,56800.0
2007-09-19 10:00:00,87.82,87.85,87.59,87.76,23900.0,71.5002,71.5246,71.3129,71.4513,23900.0
2007-09-19 10:05:00,87.77,87.77,86.72,87.01,26500.0,71.4594,71.4594,70.6046,70.8407,26500.0
2007-09-19 10:10:00,87.02,87.52,87.02,87.47,14500.0,70.8488,71.2559,70.8488,71.2152,14500.0
2007-09-19 10:15:00,87.47,87.75,87.41,87.44,17400.0,71.2152,71.4432,71.1663,71.1908,17400.0
2007-09-19 10:20:00,87.56,87.63,87.42,87.63,11600.0,71.2885,71.3455,71.1745,71.3455,11600.0
2007-09-19 10:25:00,87.64,87.98,87.64,87.74,12400.0,71.3536,71.6304,71.3536,71.435,12400.0
2007-09-19 10:30:00,87.74,87.74,87.45,87.59,16300.0,71.435,71.435,71.1989,71.3129,16300.0
2007-09-19 10:35:00,87.58,87.61,87.24,87.24,10200.0,71.3048,71.3292,71.0279,71.0279,10200.0
2007-09-19 10:40:00,87.28,87.32,86.91,87.02,28200.0,71.0605,71.0931,70.7593,70.8488,28200.0
2007-09-19 10:45:00,87.1,87.19,86.9,87.14,9600.0,70.914,70.9872,70.7511,70.9465,9600.0
2007-09-19 10:50:00,87.12,87.4,86.93,87.3,14800.0,70.9302,71.1582,70.7755,71.0768,14800.0
2007-09-19 10:55:00,87.35,87.47,87.26,87.43,14500.0,71.1175,71.2152,71.0442,71.1826,14500.0
2007-09-19 11:00:00,87.43,87.6,87.19,87.23,8800.0,71.1826,71.321,70.9872,71.0198,8800.0
2007-09-19 11:05:00,87.29,87.66,87.29,87.59,5000.0,71.0686,71.3699,71.0686,71.3129,5000.0
2007-09-19 11:10:00,87.51,87.69,87.51,87.63,5800.0,71.2478,71.3943,71.2478,71.3455,5800.0
2007-09-19 11:15:00,87.61,87.77,87.5,87.77,14300.0,71.3292,71.4594,71.2396,71.4594,14300.0
2007-09-19 11:20:00,87.77,87.8,87.61,87.78,7900.0,71.4594,71.4839,71.3292,71.4676,7900.0
2007-09-19 11:25:00,87.75,87.84,87.61,87.8,23600.0,71.4432,71.5164,71.3292,71.4839,23600.0
2007-09-19 11:30:00,87.81,87.94,87.74,87.89,23600.0,71.492,71.5979,71.435,71.5571,23600.0
2007-09-19 11:35:00,87.84,87.91,87.69,87.71,31500.0,71.5164,71.5734,71.3943,71.4106,31500.0
2007-09-19 11:40:00,87.71,87.83,87.65,87.76,14000.0,71.4106,71.5083,71.3617,71.4513,14000.0
2007-09-19 11:45:00,87.78,88.0,87.71,87.71,17800.0,71.4676,71.6467,71.4106,71.4106,17800.0
2007-09-19 11:50:00,87.76,87.95,87.64,87.82,11900.0,71.4513,71.606,71.3536,71.5002,11900.0
2007-09-19 11:55:00,87.81,88.05,87.63,87.97,14900.0,71.492,71.6874,71.3455,71.6223,14900.0
2007-09-19 12:00:00,87.99,88.05,87.86,87.99,41400.0,71.6386,71.6874,71.5327,71.6386,41400.0
2007-09-19 12:05:00,87.97,88.1,87.96,88.03,7900.0,71.6223,71.7281,71.6141,71.6711,7900.0
2007-09-19 12:10:00,87.99,88.05,87.87,87.87,7900.0,71.6386,71.6874,71.5409,71.5409,7900.0
2007-09-19 12:15:00,87.83,88.05,87.83,87.95,12400.0,71.5083,71.6874,71.5083,71.606,12400.0
2007-09-19 12:20:00,87.96,88.04,87.87,88.01,24000.0,71.6141,71.6793,71.5409,71.6548,24000.0
2007-09-19 12:25:00,87.97,88.03,87.83,88.0,19700.0,71.6223,71.6711,71.5083,71.6467,19700.0
2007-09-19 12:30:00,87.98,88.05,87.8,87.81,28300.0,71.6304,71.6874,71.4839,71.492,28300.0
2007-09-19 12:35:00,87.75,87.77,87.6,87.7,12900.0,71.4432,71.4594,71.321,71.4025,12900.0
2007-09-19 12:40:00,87.64,87.71,87.19,87.2,23500.0,71.3536,71.4106,70.9872,70.9954,23500.0
2007-09-19 12:45:00,87.22,87.25,86.95,86.95,36000.0,71.0117,71.0361,70.7918,70.7918,36000.0
2007-09-19 12:50:00,86.99,87.03,86.87,86.99,43800.0,70.8244,70.857,70.7267,70.8244,43800.0
2007-09-19 12:55:00,86.98,87.11,86.95,87.09,31700.0,70.8163,70.9221,70.7918,70.9058,31700.0
2007-09-19 13:00:00,87.04,87.1,86.55,86.55,28700.0,70.8651,70.914,70.4662,70.4662,28700.0
2007-09-19 13:05:00,86.56,86.56,86.16,86.21,20300.0,70.4743,70.4743,70.1486,70.1893,20300.0
2007-09-19 13:10:00,86.21,86.31,86.0,86.0,15000.0,70.1893,70.2708,70.0184,70.0184,15000.0
2007-09-19 13:15:00,86.0,86.19,85.92,85.96,16400.0,70.0184,70.1731,69.9532,69.9858,16400.0
2007-09-19 13:20:00,85.97,86.16,85.96,86.1,6700.0,69.9939,70.1486,69.9858,70.0998,6700.0
2007-09-19 13:25:00,86.12,86.23,85.93,85.94,7400.0,70.1161,70.2056,69.9614,69.9695,7400.0
2007-09-19 13:30:00,85.93,86.05,85.84,86.01,15500.0,69.9614,70.0591,69.8881,70.0265,15500.0
2007-09-19 13:35:00,86.03,86.21,85.95,85.99,20400.0,70.0428,70.1893,69.9777,70.0102,20400.0
2007-09-19 13:40:00,86.05,86.16,85.8,86.09,20300.0,70.0591,70.1486,69.8555,70.0916,20300.0
2007-09-19 13:45:00,86.09,86.1,85.83,85.88,14300.0,70.0916,70.0998,69.88,69.9207,14300.0
2007-09-19 13:50:00,85.87,86.08,85.8,85.81,11400.0,69.9125,70.0835,69.8555,69.8637,11400.0
2007-09-19 13:55:00,85.86,85.93,85.75,85.75,14500.0,69.9044,69.9614,69.8148,69.8148,14500.0
2007-09-19 14:00:00,85.75,85.82,85.37,85.43,29100.0,69.8148,69.8718,69.5054,69.5543,29100.0
2007-09-19 14:05:00,85.39,85.58,85.25,85.25,23400.0,69.5217,69.6764,69.4077,69.4077,23400.0
2007-09-19 14:10:00,85.26,85.4,85.2,85.33,14100.0,69.4159,69.5299,69.367,69.4729,14100.0
2007-09-19 14:15:00,85.32,85.38,84.95,85.18,25000.0,69.4647,69.5136,69.1635,69.3508,25000.0
2007-09-19 14:20:00,85.2,85.3,84.94,85.0,18400.0,69.367,69.4485,69.1554,69.2042,18400.0
2007-09-19 14:25:00,84.95,85.3,84.94,85.18,15000.0,69.1635,69.4485,69.1554,69.3508,15000.0
2007-09-19 14:30:00,85.18,85.35,85.12,85.17,20500.0,69.3508,69.4892,69.3019,69.3426,20500.0
2007-09-19 14:35:00,85.15,85.17,84.91,84.99,18200.0,69.3263,69.3426,69.1309,69.1961,18200.0
2007-09-19 14:40:00,84.98,85.14,84.88,85.07,24100.0,69.1879,69.3182,69.1065,69.2612,24100.0
2007-09-19 14:45:00,85.01,85.12,84.88,85.05,24400.0,69.2123,69.3019,69.1065,69.2449,24400.0
2007-09-19 14:50:00,85.02,85.17,84.98,85.17,16800.0,69.2205,69.3426,69.1879,69.3426,16800.0
2007-09-19 14:55:00,85.19,85.39,85.1,85.22,18800.0,69.3589,69.5217,69.2856,69.3833,18800.0
2007-09-19 15:00:00,85.23,85.35,85.11,85.17,20600.0,69.3915,69.4892,69.2938,69.3426,20600.0
2007-09-19 15:05:00,85.16,85.28,85.04,85.19,24100.0,69.3345,69.4322,69.2368,69.3589,24100.0
2007-09-19 15:10:00,85.12,85.29,85.0,85.19,38200.0,69.3019,69.4403,69.2042,69.3589,38200.0
2007-09-19 15:15:00,85.23,85.56,85.23,85.38,26100.0,69.3915,69.6601,69.3915,69.5136,26100.0
2007-09-19 15:20:00,85.39,85.52,85.25,85.39,23000.0,69.5217,69.6276,69.4077,69.5217,23000.0
2007-09-19 15:25:00,85.37,85.37,84.94,85.11,33800.0,69.5054,69.5054,69.1554,69.2938,33800.0
2007-09-19 15:30:00,85.1,85.24,84.96,85.24,34500.0,69.2856,69.3996,69.1716,69.3996,34500.0
2007-09-19 15:35:00,85.19,85.19,84.91,85.0,27400.0,69.3589,69.3589,69.1309,69.2042,27400.0
2007-09-19 15:40:00,85.0,85.05,84.83,84.99,33000.0,69.2042,69.2449,69.0658,69.1961,33000.0
2007-09-19 15:45:00,84.98,85.16,84.88,85.02,61000.0,69.1879,69.3345,69.1065,69.2205,61000.0
2007-09-19 15:50:00,85.05,85.06,84.71,84.9,56000.0,69.2449,69.2531,68.9681,69.1228,56000.0
2007-09-19 15:55:00,84.9,85.03,84.67,84.98,40100.0,69.1228,69.2286,68.9355,69.1879,40100.0
2007-09-20 09:30:00,85.11,85.21,84.6,84.75,14400.0,69.2938,69.3752,68.8785,69.0007,14400.0
2007-09-20 09:35:00,84.79,84.9,84.22,84.35,16100.0,69.0332,69.1228,68.5692,68.675,16100.0
2007-09-20 09:40:00,84.3,84.41,83.97,83.99,20600.0,68.6343,68.7238,68.3656,68.3819,20600.0
2007-09-20 09:45:00,83.96,84.03,83.75,83.89,17400.0,68.3575,68.4145,68.1865,68.3005,17400.0
2007-09-20 09:50:00,83.83,84.1,83.73,84.08,14500.0,68.2516,68.4715,68.1702,68.4552,14500.0
2007-09-20 09:55:00,84.1,84.57,83.99,84.26,13100.0,68.4715,68.8541,68.3819,68.6017,13100.0
2007-09-20 10:00:00,84.28,84.98,84.26,84.91,12700.0,68.618,69.1879,68.6017,69.1309,12700.0
2007-09-20 10:05:00,84.91,85.49,84.82,85.3,21800.0,69.1309,69.6031,69.0577,69.4485,21800.0
2007-09-20 10:10:00,85.31,85.59,85.31,85.49,24400.0,69.4566,69.6846,69.4566,69.6031,24400.0
2007-09-20 10:15:00,85.47,85.49,85.19,85.2,11400.0,69.5869,69.6031,69.3589,69.367,11400.0
2007-09-20 10:20:00,85.25,85.66,85.23,85.54,9900.0,69.4077,69.7416,69.3915,69.6439,9900.0
2007-09-20 10:25:00,85.57,85.71,85.49,85.49,18700.0,69.6683,69.7823,69.6031,69.6031,18700.0
2007-09-20 10:30:00,85.5,85.66,85.37,85.63,17900.0,69.6113,69.7416,69.5054,69.7171,17900.0
2007-09-20 10:35:00,85.62,85.68,85.55,85.6,6800.0,69.709,69.7578,69.652,69.6927,6800.0
2007-09-20 10:40:00,85.61,85.7,85.43,85.45,31200.0,69.7008,69.7741,69.5543,69.5706,31200.0
2007-09-20 10:45:00,85.43,85.84,85.39,85.75,17200.0,69.5543,69.8881,69.5217,69.8148,17200.0
2007-09-20 10:50:00,85.75,85.85,85.51,85.72,16200.0,69.8148,69.8962,69.6194,69.7904,16200.0
2007-09-20 10:55:00,85.68,85.93,85.68,85.74,10200.0,69.7578,69.9614,69.7578,69.8067,10200.0
2007-09-20 11:00:00,85.74,85.76,85.22,85.3,32100.0,69.8067,69.823,69.3833,69.4485,32100.0
2007-09-20 11:05:00,85.33,85.48,85.33,85.44,6100.0,69.4729,69.595,69.4729,69.5624,6100.0
2007-09-20 11:10:00,85.44,85.44,85.16,85.25,8600.0,69.5624,69.5624,69.3345,69.4077,8600.0
2007-09-20 11:15:00,85.2,85.24,85.0,85.07,27500.0,69.367,69.3996,69.2042,69.2612,27500.0
2007-09-20 11:20:00,85.15,85.15,84.95,85.06,24200.0,69.3263,69.3263,69.1635,69.2531,24200.0
2007-09-20 11:25:00,85.03,85.38,85.03,85.18,12600.0,69.2286,69.5136,69.2286,69.3508,12600.0
2007-09-20 11:30:00,85.19,85.26,85.11,85.14,5000.0,69.3589,69.4159,69.2938,69.3182,5000.0
2007-09-20 11:35:00,85.16,85.34,85.05,85.16,27900.0,69.3345,69.481,69.2449,69.3345,27900.0
2007-09-20 11:40:00,85.16,85.2,85.03,85.08,3400.0,69.3345,69.367,69.2286,69.2693,3400.0
2007-09-20 11:45:00,85.05,85.06,84.92,85.0,7900.0,69.2449,69.2531,69.1391,69.2042,7900.0
2007-09-20 11:50:00,84.94,85.35,84.94,85.1,22900.0,69.1554,69.4892,69.1554,69.2856,22900.0
2007-09-20 11:55:00,85.11,85.19,84.96,85.02,14900.0,69.2938,69.3589,69.1716,69.2205,14900.0
2007-09-20 12:00:00,85.02,85.21,85.0,85.21,8700.0,69.2205,69.3752,69.2042,69.3752,8700.0
2007-09-20 12:05:00,85.21,85.22,84.98,85.14,10000.0,69.3752,69.3833,69.1879,69.3182,10000.0
2007-09-20 12:10:00,85.21,85.36,85.21,85.36,10700.0,69.3752,69.4973,69.3752,69.4973,10700.0
2007-09-20 12:15:00,85.3,85.33,85.19,85.21,8900.0,69.4485,69.4729,69.3589,69.3752,8900.0
2007-09-20 12:20:00,85.21,85.57,85.16,85.46,18700.0,69.3752,69.6683,69.3345,69.5787,18700.0
2007-09-20 12:25:00,85.46,85.51,84.97,85.07,14100.0,69.5787,69.6194,69.1798,69.2612,14100.0
2007-09-20 12:30:00,84.99,85.2,84.92,84.98,8800.0,69.1961,69.367,69.1391,69.1879,8800.0
2007-09-20 12:35:00,84.98,85.27,84.98,85.22,18500.0,69.1879,69.424,69.1879,69.3833,18500.0
2007-09-20 12:40:00,85.19,85.44,85.19,85.37,12900.0,69.3589,69.5624,69.3589,69.5054,12900.0
2007-09-20 12:45:00,85.26,85.38,85.16,85.33,6900.0,69.4159,69.5136,69.3345,69.4729,6900.0
2007-09-20 12:50:00,85.34,85.34,85.18,85.34,3500.0,69.481,69.481,69.3508,69.481,3500.0
2007-09-20 12:55:00,85.3,85.3,85.1,85.22,10600.0,69.4485,69.4485,69.2856,69.3833,10600.0
2007-09-20 13:00:00,85.21,85.27,84.99,84.99,11000.0,69.3752,69.424,69.1961,69.1961,11000.0
2007-09-20 13:05:00,85.0,85.01,84.92,84.95,4500.0,69.2042,69.2123,69.1391,69.1635,4500.0
2007-09-20 13:10:00,84.95,85.0,84.92,84.93,5200.0,69.1635,69.2042,69.1391,69.1472,5200.0
2007-09-20 13:15:00,84.98,85.0,84.85,84.93,8100.0,69.1879,69.2042,69.0821,69.1472,8100.0
2007-09-20 13:20:00,84.93,85.18,84.81,84.81,13800.0,69.1472,69.3508,69.0495,69.0495,13800.0
2007-09-20 13:25:00,84.81,84.91,84.75,84.91,8200.0,69.0495,69.1309,69.0007,69.1309,8200.0
2007-09-20 13:30:00,84.91,85.0,84.84,84.86,7700.0,69.1309,69.2042,69.0739,69.0902,7700.0
2007-09-20 13:35:00,84.85,84.93,84.72,84.73,23400.0,69.0821,69.1472,68.9762,68.9844,23400.0
2007-09-20 13:40:00,84.73,84.9,84.71,84.87,11600.0,68.9844,69.1228,68.9681,69.0984,11600.0
2007-09-20 13:45:00,84.87,84.99,84.56,84.59,23500.0,69.0984,69.1961,68.846,68.8704,23500.0
2007-09-20 13:50:00,84.68,84.7,84.58,84.66,5500.0,68.9437,68.96,68.8623,68.9274,5500.0
2007-09-20 13:55:00,84.71,84.95,84.65,84.88,6700.0,68.9681,69.1635,68.9192,69.1065,6700.0
2007-09-20 14:00:00,84.88,84.88,84.71,84.73,10600.0,69.1065,69.1065,68.9681,68.9844,10600.0
2007-09-20 14:05:00,84.71,84.74,84.58,84.6,10900.0,68.9681,68.9925,68.8623,68.8785,10900.0
2007-09-20 14:10:00,84.6,84.85,84.6,84.67,10700.0,68.8785,69.0821,68.8785,68.9355,10700.0
2007-09-20 14:15:00,84.68,84.8,84.6,84.61,12600.0,68.9437,69.0414,68.8785,68.8867,12600.0
2007-09-20 14:20:00,84.61,84.76,84.39,84.45,22300.0,68.8867,69.0088,68.7076,68.7564,22300.0
2007-09-20 14:25:00,84.43,84.5,84.24,84.33,53100.0,68.7401,68.7971,68.5854,68.6587,53100.0
2007-09-20 14:30:00,84.37,84.4,84.2,84.25,9300.0,68.6913,68.7157,68.5529,68.5936,9300.0
2007-09-20 14:35:00,84.25,84.25,84.0,84.1,25400.0,68.5936,68.5936,68.39,68.4715,25400.0
2007-09-20 14:40:00,84.14,84.18,83.99,83.99,17400.0,68.504,68.5366,68.3819,68.3819,17400.0
2007-09-20 14:45:00,83.99,83.99,83.84,83.85,23600.0,68.3819,68.3819,68.2598,68.2679,23600.0
2007-09-20 14:50:00,83.87,83.98,83.81,83.83,12800.0,68.2842,68.3738,68.2353,68.2516,12800.0
2007-09-20 14:55:00,83.83,83.89,83.73,83.73,28500.0,68.2516,68.3005,68.1702,68.1702,28500.0
2007-09-20 15:00:00,83.73,83.74,83.48,83.49,28600.0,68.1702,68.1784,67.9667,67.9748,28600.0
2007-09-20 15:05:00,83.52,83.58,83.28,83.4,43700.0,67.9992,68.0481,67.8038,67.9015,43700.0
2007-09-20 15:10:00,83.4,83.59,83.37,83.59,77800.0,67.9015,68.0562,67.8771,68.0562,77800.0
2007-09-20 15:15:00,83.59,84.03,83.55,84.03,19800.0,68.0562,68.4145,68.0237,68.4145,19800.0
2007-09-20 15:20:00,83.98,83.98,83.74,83.84,14000.0,68.3738,68.3738,68.1784,68.2598,14000.0
2007-09-20 15:25:00,83.83,83.89,83.75,83.77,16600.0,68.2516,68.3005,68.1865,68.2028,16600.0
2007-09-20 15:30:00,83.77,83.85,83.64,83.75,28000.0,68.2028,68.2679,68.0969,68.1865,28000.0
2007-09-20 15:35:00,83.79,83.79,83.52,83.78,25800.0,68.2191,68.2191,67.9992,68.2109,25800.0
2007-09-20 15:40:00,83.79,84.2,83.75,84.13,31200.0,68.2191,68.5529,68.1865,68.4959,31200.0
2007-09-20 15:45:00,84.12,84.21,83.83,83.84,39000.0,68.4877,68.561,68.2516,68.2598,39000.0
2007-09-20 15:50:00,83.88,84.0,83.83,83.89,22800.0,68.2923,68.39,68.2516,68.3005,22800.0
2007-09-20 15:55:00,83.86,84.25,83.84,83.9,44100.0,68.2761,68.5936,68.2598,68.3086,44100.0
2007-09-21 09:30:00,85.0,85.15,84.53,84.87,281800.0,69.2042,69.3263,68.8215,69.0984,281800.0
2007-09-21 09:35:00,84.89,85.08,84.55,84.98,27600.0,69.1146,69.2693,68.8378,69.1879,27600.0
2007-09-21 09:40:00,85.12,85.2,84.87,85.09,23900.0,69.3019,69.367,69.0984,69.2775,23900.0
2007-09-21 09:45:00,85.14,85.31,85.08,85.15,21200.0,69.3182,69.4566,69.2693,69.3263,21200.0
2007-09-21 09:50:00,85.22,85.28,84.94,85.15,21500.0,69.3833,69.4322,69.1554,69.3263,21500.0
2007-09-21 09:55:00,85.15,85.37,84.93,85.07,25200.0,69.3263,69.5054,69.1472,69.2612,25200.0
2007-09-21 10:00:00,85.08,85.68,85.06,85.61,19500.0,69.2693,69.7578,69.2531,69.7008,19500.0
2007-09-21 10:05:00,85.69,86.04,85.63,85.99,21300.0,69.766,70.0509,69.7171,70.0102,21300.0
2007-09-21 10:10:00,85.98,86.02,85.54,85.54,25600.0,70.0021,70.0347,69.6439,69.6439,25600.0
2007-09-21 10:15:00,85.63,85.69,85.35,85.5,10700.0,69.7171,69.766,69.4892,69.6113,10700.0
2007-09-21 10:20:00,85.51,85.71,85.42,85.67,96100.0,69.6194,69.7823,69.5462,69.7497,96100.0
2007-09-21 10:25:00,85.68,85.68,85.45,85.48,9200.0,69.7578,69.7578,69.5706,69.595,9200.0
2007-09-21 10:30:00,85.48,85.58,85.45,85.51,26500.0,69.595,69.6764,69.5706,69.6194,26500.0
2007-09-21 10:35:00,85.49,85.55,85.19,85.29,27200.0,69.6031,69.652,69.3589,69.4403,27200.0
2007-09-21 10:40:00,85.25,85.56,85.2,85.53,19200.0,69.4077,69.6601,69.367,69.6357,19200.0
2007-09-21 10:45:00,85.51,85.52,85.33,85.47,23000.0,69.6194,69.6276,69.4729,69.5869,23000.0
2007-09-21 10:50:00,85.47,85.73,85.47,85.71,19300.0,69.5869,69.7985,69.5869,69.7823,19300.0
2007-09-21 10:55:00,85.71,85.86,85.63,85.66,25500.0,69.7823,69.9044,69.7171,69.7416,25500.0
2007-09-21 11:00:00,85.66,86.06,85.65,86.06,46900.0,69.7416,70.0672,69.7334,70.0672,46900.0
2007-09-21 11:05:00,86.04,86.79,86.04,86.67,34800.0,70.0509,70.6616,70.0509,70.5639,34800.0
2007-09-21 11:10:00,86.58,86.71,86.25,86.34,33300.0,70.4906,70.5964,70.2219,70.2952,33300.0
2007-09-21 11:15:00,86.32,86.52,86.1,86.52,24000.0,70.2789,70.4417,70.0998,70.4417,24000.0
2007-09-21 11:20:00,86.51,87.04,86.42,87.04,47600.0,70.4336,70.8651,70.3603,70.8651,47600.0
2007-09-21 11:25:00,87.06,87.47,87.02,87.37,58500.0,70.8814,71.2152,70.8488,71.1338,58500.0
2007-09-21 11:30:00,87.4,87.71,86.88,87.09,73100.0,71.1582,71.4106,70.7348,70.9058,73100.0
2007-09-21 11:35:00,87.06,87.06,86.79,87.03,33600.0,70.8814,70.8814,70.6616,70.857,33600.0
2007-09-21 11:40:00,87.0,87.1,86.83,86.89,15500.0,70.8325,70.914,70.6941,70.743,15500.0
2007-09-21 11:45:00,86.87,87.23,86.87,87.16,17300.0,70.7267,71.0198,70.7267,70.9628,17300.0
2007-09-21 11:50:00,87.16,87.29,86.82,87.04,25100.0,70.9628,71.0686,70.686,70.8651,25100.0
2007-09-21 11:55:00,87.09,87.3,86.94,86.94,13400.0,70.9058,71.0768,70.7837,70.7837,13400.0
2007-09-21 12:00:00,86.97,87.18,86.95,87.0,34000.0,70.8081,70.9791,70.7918,70.8325,34000.0
2007-09-21 12:05:00,87.0,87.04,86.8,86.84,19100.0,70.8325,70.8651,70.6697,70.7023,19100.0
2007-09-21 12:10:00,86.78,86.9,86.73,86.73,21200.0,70.6534,70.7511,70.6127,70.6127,21200.0
2007-09-21 12:15:00,86.7,86.87,86.7,86.78,10000.0,70.5883,70.7267,70.5883,70.6534,10000.0
2007-09-21 12:20:00,86.74,86.9,86.73,86.9,10400.0,70.6209,70.7511,70.6127,70.7511,10400.0
2007-09-21 12:25:00,86.84,87.02,86.84,86.98,10900.0,70.7023,70.8488,70.7023,70.8163,10900.0
2007-09-21 12:30:00,86.98,87.1,86.91,87.1,10900.0,70.8163,70.914,70.7593,70.914,10900.0
2007-09-21 12:35:00,87.07,87.36,87.02,87.28,23200.0,70.8895,71.1256,70.8488,71.0605,23200.0
2007-09-21 12:40:00,87.28,87.3,86.98,87.1,28500.0,71.0605,71.0768,70.8163,70.914,28500.0
2007-09-21 12:45:00,87.07,87.11,86.93,87.05,11900.0,70.8895,70.9221,70.7755,70.8732,11900.0
2007-09-21 12:50:00,87.06,87.1,86.96,87.01,7100.0,70.8814,70.914,70.8,70.8407,7100.0
2007-09-21 12:55:00,87.01,87.48,87.01,87.31,18600.0,70.8407,71.2233,70.8407,71.0849,18600.0
2007-09-21 13:00:00,87.28,87.43,87.13,87.21,27300.0,71.0605,71.1826,70.9384,71.0035,27300.0
2007-09-21 13:05:00,87.21,87.36,87.21,87.24,11900.0,71.0035,71.1256,71.0035,71.0279,11900.0
2007-09-21 13:10:00,87.21,87.21,86.96,87.09,9200.0,71.0035,71.0035,70.8,70.9058,9200.0
2007-09-21 13:15:00,87.08,87.17,87.07,87.17,8300.0,70.8977,70.9709,70.8895,70.9709,8300.0
2007-09-21 13:20:00,87.17,87.4,87.17,87.4,11000.0,70.9709,71.1582,70.9709,71.1582,11000.0
2007-09-21 13:25:00,87.39,87.48,87.2,87.33,13100.0,71.1501,71.2233,70.9954,71.1012,13100.0
2007-09-21 13:30:00,87.32,87.41,87.1,87.16,24600.0,71.0931,71.1663,70.914,70.9628,24600.0
2007-09-21 13:35:00,87.12,87.17,87.09,87.14,12500.0,70.9302,70.9709,70.9058,70.9465,12500.0
2007-09-21 13:40:00,87.14,87.24,87.05,87.23,17800.0,70.9465,71.0279,70.8732,71.0198,17800.0
2007-09-21 13:45:00,87.23,87.39,87.18,87.33,23400.0,71.0198,71.1501,70.9791,71.1012,23400.0
2007-09-21 13:50:00,87.31,87.34,87.04,87.05,11300.0,71.0849,71.1094,70.8651,70.8732,11300.0
2007-09-21 13:55:00,87.04,87.1,83.97,87.0,19500.0,70.8651,70.914,68.3656,70.8325,19500.0
2007-09-21 14:00:00,86.96,87.19,86.93,87.08,13100.0,70.8,70.9872,70.7755,70.8977,13100.0
2007-09-21 14:05:00,87.08,87.31,87.07,87.28,17900.0,70.8977,71.0849,70.8895,71.0605,17900.0
2007-09-21 14:10:00,87.26,87.26,86.9,86.95,14200.0,71.0442,71.0442,70.7511,70.7918,14200.0
2007-09-21 14:15:00,86.95,86.99,86.91,86.91,8800.0,70.7918,70.8244,70.7593,70.7593,8800.0
2007-09-21 14:20:00,86.93,86.97,86.9,86.97,13600.0,70.7755,70.8081,70.7511,70.8081,13600.0
2007-09-21 14:25:00,86.97,87.11,86.97,87.08,9700.0,70.8081,70.9221,70.8081,70.8977,9700.0
2007-09-21 14:30:00,87.08,87.2,86.98,86.98,35900.0,70.8977,70.9954,70.8163,70.8163,35900.0
2007-09-21 14:35:00,86.96,86.96,86.91,86.96,20800.0,70.8,70.8,70.7593,70.8,20800.0
2007-09-21 14:40:00,86.96,86.98,86.85,86.93,20700.0,70.8,70.8163,70.7104,70.7755,20700.0
2007-09-21 14:45:00,86.95,87.14,86.86,87.0,27200.0,70.7918,70.9465,70.7186,70.8325,27200.0
2007-09-21 14:50:00,86.98,87.08,86.9,87.02,16800.0,70.8163,70.8977,70.7511,70.8488,16800.0
2007-09-21 14:55:00,87.02,87.14,86.9,86.9,26500.0,70.8488,70.9465,70.7511,70.7511,26500.0
2007-09-21 15:00:00,86.9,87.0,86.85,86.99,27000.0,70.7511,70.8325,70.7104,70.8244,27000.0
2007-09-21 15:05:00,86.95,86.97,86.85,86.85,13600.0,70.7918,70.8081,70.7104,70.7104,13600.0
2007-09-21 15:10:00,86.82,86.93,86.8,86.93,16000.0,70.686,70.7755,70.6697,70.7755,16000.0
2007-09-21 15:15:00,86.92,87.11,86.9,87.05,18200.0,70.7674,70.9221,70.7511,70.8732,18200.0
2007-09-21 15:20:00,87.02,87.11,86.92,86.98,93700.0,70.8488,70.9221,70.7674,70.8163,93700.0
2007-09-21 15:25:00,86.97,87.0,86.86,86.93,21700.0,70.8081,70.8325,70.7186,70.7755,21700.0
2007-09-21 15:30:00,86.93,86.95,86.75,86.83,22900.0,70.7755,70.7918,70.629,70.6941,22900.0
2007-09-21 15:35:00,86.82,86.89,86.64,86.68,28600.0,70.686,70.743,70.5394,70.572,28600.0
2007-09-21 15:40:00,86.7,87.03,86.67,86.93,48700.0,70.5883,70.857,70.5639,70.7755,48700.0
2007-09-21 15:45:00,86.92,86.98,86.71,86.81,33600.0,70.7674,70.8163,70.5964,70.6778,33600.0
2007-09-21 15:50:00,86.79,86.99,86.76,86.77,50200.0,70.6616,70.8244,70.6371,70.6453,50200.0
2007-09-21 15:55:00,86.82,86.85,86.58,86.75,52900.0,70.686,70.7104,70.4906,70.629,52900.0
2007-09-24 09:30:00,87.12,87.51,86.66,86.84,17900.0,70.9302,71.2478,70.5557,70.7023,17900.0
2007-09-24 09:35:00,86.88,86.88,86.56,86.75,13600.0,70.7348,70.7348,70.4743,70.629,13600.0
2007-09-24 09:40:00,86.7,87.24,86.7,87.15,27900.0,70.5883,71.0279,70.5883,70.9547,27900.0
2007-09-24 09:45:00,87.18,87.23,87.0,87.18,7600.0,70.9791,71.0198,70.8325,70.9791,7600.0
2007-09-24 09:50:00,87.23,87.36,87.05,87.22,8200.0,71.0198,71.1256,70.8732,71.0117,8200.0
2007-09-24 09:55:00,87.2,87.28,86.8,86.87,12000.0,70.9954,71.0605,70.6697,70.7267,12000.0
2007-09-24 10:00:00,86.87,87.29,86.79,87.22,17400.0,70.7267,71.0686,70.6616,71.0117,17400.0
2007-09-24 10:05:00,87.27,87.27,86.82,86.85,10000.0,71.0524,71.0524,70.686,70.7104,10000.0
2007-09-24 10:10:00,86.87,87.01,86.84,87.0,6400.0,70.7267,70.8407,70.7023,70.8325,6400.0
2007-09-24 10:15:00,86.97,87.08,86.92,87.0,8300.0,70.8081,70.8977,70.7674,70.8325,8300.0
2007-09-24 10:20:00,87.05,87.15,86.73,87.09,14000.0,70.8732,70.9547,70.6127,70.9058,14000.0
2007-09-24 10:25:00,87.09,87.41,87.03,87.34,13000.0,70.9058,71.1663,70.857,71.1094,13000.0
2007-09-24 10:30:00,87.41,87.41,87.17,87.39,10900.0,71.1663,71.1663,70.9709,71.1501,10900.0
2007-09-24 10:35:00,87.32,87.33,87.0,87.0,18100.0,71.0931,71.1012,70.8325,70.8325,18100.0
2007-09-24 10:40:00,87.0,87.09,86.91,86.94,5200.0,70.8325,70.9058,70.7593,70.7837,5200.0
2007-09-24 10:45:00,86.98,86.98,86.9,86.9,3100.0,70.8163,70.8163,70.7511,70.7511,3100.0
2007-09-24 10:50:00,86.95,86.99,86.86,86.92,5900.0,70.7918,70.8244,70.7186,70.7674,5900.0
2007-09-24 10:55:00,86.89,87.07,86.88,87.0,6400.0,70.743,70.8895,70.7348,70.8325,6400.0
2007-09-24 11:00:00,87.04,87.09,86.52,86.52,37500.0,70.8651,70.9058,70.4417,70.4417,37500.0
2007-09-24 11:05:00,86.57,86.65,86.5,86.64,14300.0,70.4824,70.5476,70.4255,70.5394,14300.0
2007-09-24 11:10:00,86.61,86.66,86.39,86.59,21400.0,70.515,70.5557,70.3359,70.4987,21400.0
2007-09-24 11:15:00,86.59,86.6,86.46,86.58,13300.0,70.4987,70.5069,70.3929,70.4906,13300.0
2007-09-24 11:20:00,86.57,86.71,86.51,86.66,14100.0,70.4824,70.5964,70.4336,70.5557,14100.0
2007-09-24 11:25:00,86.62,86.82,86.61,86.72,20800.0,70.5232,70.686,70.515,70.6046,20800.0
2007-09-24 11:30:00,86.75,86.81,86.66,86.66,10400.0,70.629,70.6778,70.5557,70.5557,10400.0
2007-09-24 11:35:00,86.67,86.73,86.65,86.7,3300.0,70.5639,70.6127,70.5476,70.5883,3300.0
2007-09-24 11:40:00,86.71,86.71,86.63,86.7,4200.0,70.5964,70.5964,70.5313,70.5883,4200.0
2007-09-24 11:45:00,86.64,86.87,86.62,86.87,10900.0,70.5394,70.7267,70.5232,70.7267,10900.0
2007-09-24 11:50:00,86.87,86.93,86.87,86.92,1400.0,70.7267,70.7755,70.7267,70.7674,1400.0
2007-09-24 11:55:00,86.9,86.97,86.87,86.96,6100.0,70.7511,70.8081,70.7267,70.8,6100.0
2007-09-24 12:00:00,86.96,87.1,86.95,87.06,8800.0,70.8,70.914,70.7918,70.8814,8800.0
2007-09-24 12:05:00,87.02,87.2,86.91,86.91,11600.0,70.8488,70.9954,70.7593,70.7593,11600.0
2007-09-24 12:10:00,86.95,87.08,86.91,87.0,9000.0,70.7918,70.8977,70.7593,70.8325,9000.0
2007-09-24 12:15:00,86.96,87.13,86.91,87.07,9900.0,70.8,70.9384,70.7593,70.8895,9900.0
2007-09-24 12:20:00,87.07,87.09,86.94,87.0,7700.0,70.8895,70.9058,70.7837,70.8325,7700.0
2007-09-24 12:25:00,87.0,87.2,87.0,87.14,4900.0,70.8325,70.9954,70.8325,70.9465,4900.0
2007-09-24 12:30:00,87.2,87.21,86.94,87.02,11000.0,70.9954,71.0035,70.7837,70.8488,11000.0
2007-09-24 12:35:00,87.0,87.11,86.91,86.93,10900.0,70.8325,70.9221,70.7593,70.7755,10900.0
2007-09-24 12:40:00,86.93,86.98,86.88,86.89,9200.0,70.7755,70.8163,70.7348,70.743,9200.0
2007-09-24 12:45:00,86.9,86.95,86.84,86.9,5700.0,70.7511,70.7918,70.7023,70.7511,5700.0
2007-09-24 12:50:00,86.9,86.92,86.84,86.92,9900.0,70.7511,70.7674,70.7023,70.7674,9900.0
2007-09-24 12:55:00,86.96,87.0,86.91,86.98,12700.0,70.8,70.8325,70.7593,70.8163,12700.0
2007-09-24 13:00:00,86.99,87.0,86.93,86.93,5600.0,70.8244,70.8325,70.7755,70.7755,5600.0
2007-09-24 13:05:00,86.95,86.99,86.92,86.92,9200.0,70.7918,70.8244,70.7674,70.7674,9200.0
2007-09-24 13:10:00,86.95,86.95,86.81,86.86,20900.0,70.7918,70.7918,70.6778,70.7186,20900.0
2007-09-24 13:15:00,86.89,86.96,86.73,86.91,15200.0,70.743,70.8,70.6127,70.7593,15200.0
2007-09-24 13:20:00,86.91,86.91,86.63,86.66,12700.0,70.7593,70.7593,70.5313,70.5557,12700.0
2007-09-24 13:25:00,86.63,86.96,86.6,86.88,13200.0,70.5313,70.8,70.5069,70.7348,13200.0
2007-09-24 13:30:00,86.82,86.84,86.7,86.78,8500.0,70.686,70.7023,70.5883,70.6534,8500.0
2007-09-24 13:35:00,86.84,86.85,86.68,86.77,11400.0,70.7023,70.7104,70.572,70.6453,11400.0
2007-09-24 13:40:00,86.8,86.86,86.71,86.75,3500.0,70.6697,70.7186,70.5964,70.629,3500.0
2007-09-24 13:45:00,86.75,86.78,86.53,86.65,13400.0,70.629,70.6534,70.4499,70.5476,13400.0
2007-09-24 13:50:00,86.65,86.83,86.6,86.82,6300.0,70.5476,70.6941,70.5069,70.686,6300.0
2007-09-24 13:55:00,86.79,86.88,86.71,86.71,5700.0,70.6616,70.7348,70.5964,70.5964,5700.0
2007-09-24 14:00:00,86.71,86.81,86.7,86.7,9400.0,70.5964,70.6778,70.5883,70.5883,9400.0
2007-09-24 14:05:00,86.74,86.92,86.7,86.88,10400.0,70.6209,70.7674,70.5883,70.7348,10400.0
2007-09-24 14:10:00,86.88,86.88,86.7,86.73,8300.0,70.7348,70.7348,70.5883,70.6127,8300.0
2007-09-24 14:15:00,86.7,86.86,86.7,86.79,9300.0,70.5883,70.7186,70.5883,70.6616,9300.0
2007-09-24 14:20:00,86.79,86.86,86.71,86.8,15500.0,70.6616,70.7186,70.5964,70.6697,15500.0
2007-09-24 14:25:00,86.82,86.82,86.71,86.74,12600.0,70.686,70.686,70.5964,70.6209,12600.0
2007-09-24 14:30:00,86.73,86.73,86.43,86.55,27200.0,70.6127,70.6127,70.3685,70.4662,27200.0
2007-09-24 14:35:00,86.49,86.71,86.33,86.59,14800.0,70.4173,70.5964,70.287,70.4987,14800.0
2007-09-24 14:40:00,86.61,86.61,86.44,86.44,27900.0,70.515,70.515,70.3766,70.3766,27900.0
2007-09-24 14:45:00,86.49,86.52,86.37,86.42,11700.0,70.4173,70.4417,70.3196,70.3603,11700.0
2007-09-24 14:50:00,86.45,86.61,86.4,86.5,28600.0,70.3847,70.515,70.344,70.4255,28600.0
2007-09-24 14:55:00,86.51,86.54,86.33,86.42,21800.0,70.4336,70.458,70.287,70.3603,21800.0
2007-09-24 15:00:00,86.42,86.45,86.07,86.17,31500.0,70.3603,70.3847,70.0754,70.1568,31500.0
2007-09-24 15:05:00,86.17,86.3,86.03,86.13,17100.0,70.1568,70.2626,70.0428,70.1242,17100.0
2007-09-24 15:10:00,86.06,86.1,85.71,85.8,27500.0,70.0672,70.0998,69.7823,69.8555,27500.0
2007-09-24 15:15:00,85.77,85.96,85.74,85.84,10000.0,69.8311,69.9858,69.8067,69.8881,10000.0
2007-09-24 15:20:00,85.87,86.13,85.82,86.08,18700.0,69.9125,70.1242,69.8718,70.0835,18700.0
2007-09-24 15:25:00,86.04,86.17,85.87,86.17,20200.0,70.0509,70.1568,69.9125,70.1568,20200.0
2007-09-24 15:30:00,86.13,86.17,85.84,85.91,32000.0,70.1242,70.1568,69.8881,69.9451,32000.0
2007-09-24 15:35:00,85.94,85.95,85.64,85.8,34200.0,69.9695,69.9777,69.7253,69.8555,34200.0
2007-09-24 15:40:00,85.81,85.93,85.77,85.85,14900.0,69.8637,69.9614,69.8311,69.8962,14900.0
2007-09-24 15:45:00,85.86,85.91,85.77,85.77,22500.0,69.9044,69.9451,69.8311,69.8311,22500.0
2007-09-24 15:50:00,85.78,85.9,85.75,85.79,21700.0,69.8393,69.937,69.8148,69.8474,21700.0
2007-09-24 15:55:00,85.78,85.97,85.73,85.97,36600.0,69.8393,69.9939,69.7985,69.9939,36600.0
2007-09-25 09:30:00,85.27,85.5,84.95,84.99,24600.0,69.424,69.6113,69.1635,69.1961,24600.0
2007-09-25 09:35:00,84.95,85.14,84.61,84.68,17500.0,69.1635,69.3182,68.8867,68.9437,17500.0
2007-09-25 09:40:00,84.68,84.82,84.02,84.07,27200.0,68.9437,69.0577,68.4063,68.447,27200.0
2007-09-25 09:45:00,84.01,84.3,83.91,84.27,39000.0,68.3982,68.6343,68.3168,68.6099,39000.0
2007-09-25 09:50:00,84.23,84.5,84.04,84.12,24200.0,68.5773,68.7971,68.4226,68.4877,24200.0
2007-09-25 09:55:00,84.0,84.09,83.69,83.91,19600.0,68.39,68.4633,68.1376,68.3168,19600.0
2007-09-25 10:00:00,83.82,85.27,83.07,84.24,44900.0,68.2435,69.424,67.6329,68.5854,44900.0
2007-09-25 10:05:00,84.19,85.02,84.17,85.0,42600.0,68.5447,69.2205,68.5284,69.2042,42600.0
2007-09-25 10:10:00,85.03,85.03,84.62,84.89,14900.0,69.2286,69.2286,68.8948,69.1146,14900.0
2007-09-25 10:15:00,84.83,85.5,84.53,85.5,25300.0,69.0658,69.6113,68.8215,69.6113,25300.0
2007-09-25 10:20:00,85.59,85.87,85.28,85.48,27000.0,69.6846,69.9125,69.4322,69.595,27000.0
2007-09-25 10:25:00,85.35,85.42,85.11,85.35,12700.0,69.4892,69.5462,69.2938,69.4892,12700.0
2007-09-25 10:30:00,85.3,85.71,85.2,85.46,58400.0,69.4485,69.7823,69.367,69.5787,58400.0
2007-09-25 10:35:00,85.5,85.57,85.33,85.46,50200.0,69.6113,69.6683,69.4729,69.5787,50200.0
2007-09-25 10:40:00,85.53,85.79,85.39,85.55,96300.0,69.6357,69.8474,69.5217,69.652,96300.0
2007-09-25 10:45:00,85.51,85.55,85.02,85.08,25200.0,69.6194,69.652,69.2205,69.2693,25200.0
2007-09-25 10:50:00,85.09,85.32,85.0,85.0,24900.0,69.2775,69.4647,69.2042,69.2042,24900.0
2007-09-25 10:55:00,85.0,85.22,84.97,85.1,40900.0,69.2042,69.3833,69.1798,69.2856,40900.0
2007-09-25 11:00:00,85.09,85.22,84.96,84.97,40800.0,69.2775,69.3833,69.1716,69.1798,40800.0
2007-09-25 11:05:00,85.0,85.34,84.95,84.97,27900.0,69.2042,69.481,69.1635,69.1798,27900.0
2007-09-25 11:10:00,85.06,85.07,84.76,84.82,60000.0,69.2531,69.2612,69.0088,69.0577,60000.0
2007-09-25 11:15:00,84.76,84.82,84.38,84.55,37900.0,69.0088,69.0577,68.6994,68.8378,37900.0
2007-09-25 11:20:00,84.53,84.65,84.1,84.3,15600.0,68.8215,68.9192,68.4715,68.6343,15600.0
2007-09-25 11:25:00,84.31,84.4,84.12,84.18,22600.0,68.6424,68.7157,68.4877,68.5366,22600.0
2007-09-25 11:30:00,84.13,84.13,83.97,84.03,6800.0,68.4959,68.4959,68.3656,68.4145,6800.0
2007-09-25 11:35:00,83.98,84.14,83.92,84.13,9400.0,68.3738,68.504,68.3249,68.4959,9400.0
2007-09-25 11:40:00,84.03,84.23,84.01,84.03,12700.0,68.4145,68.5773,68.3982,68.4145,12700.0
2007-09-25 11:45:00,84.02,84.35,84.02,84.34,12800.0,68.4063,68.675,68.4063,68.6669,12800.0
2007-09-25 11:50:00,84.35,84.49,84.33,84.42,6200.0,68.675,68.789,68.6587,68.732,6200.0
2007-09-25 11:55:00,84.38,84.61,84.35,84.59,12400.0,68.6994,68.8867,68.675,68.8704,12400.0
2007-09-25 12:00:00,84.57,84.66,84.51,84.56,13700.0,68.8541,68.9274,68.8053,68.846,13700.0
2007-09-25 12:05:00,84.57,84.61,84.5,84.61,10300.0,68.8541,68.8867,68.7971,68.8867,10300.0
2007-09-25 12:10:00,84.56,84.61,84.51,84.51,5800.0,68.846,68.8867,68.8053,68.8053,5800.0
2007-09-25 12:15:00,84.54,84.61,84.48,84.58,16600.0,68.8297,68.8867,68.7808,68.8623,16600.0
2007-09-25 12:20:00,84.58,84.6,84.44,84.46,10600.0,68.8623,68.8785,68.7483,68.7646,10600.0
2007-09-25 12:25:00,84.46,84.63,84.45,84.63,5400.0,68.7646,68.903,68.7564,68.903,5400.0
2007-09-25 12:30:00,84.61,84.64,84.55,84.63,6300.0,68.8867,68.9111,68.8378,68.903,6300.0
2007-09-25 12:35:00,84.6,84.64,84.44,84.48,6300.0,68.8785,68.9111,68.7483,68.7808,6300.0
2007-09-25 12:40:00,84.48,84.54,84.36,84.44,8800.0,68.7808,68.8297,68.6831,68.7483,8800.0
2007-09-25 12:45:00,84.49,84.79,84.47,84.62,26300.0,68.789,69.0332,68.7727,68.8948,26300.0
2007-09-25 12:50:00,84.56,84.56,84.33,84.34,12500.0,68.846,68.846,68.6587,68.6669,12500.0
2007-09-25 12:55:00,84.34,84.42,84.25,84.41,4100.0,68.6669,68.732,68.5936,68.7238,4100.0
2007-09-25 13:00:00,84.37,84.45,84.32,84.39,3600.0,68.6913,68.7564,68.6506,68.7076,3600.0
2007-09-25 13:05:00,84.38,84.63,84.38,84.57,5000.0,68.6994,68.903,68.6994,68.8541,5000.0
2007-09-25 13:10:00,84.61,84.65,84.38,84.46,4700.0,68.8867,68.9192,68.6994,68.7646,4700.0
2007-09-25 13:15:00,84.43,84.61,84.37,84.45,5900.0,68.7401,68.8867,68.6913,68.7564,5900.0
2007-09-25 13:20:00,84.36,84.49,84.36,84.41,3000.0,68.6831,68.789,68.6831,68.7238,3000.0
2007-09-25 13:25:00,84.45,84.59,84.43,84.55,29500.0,68.7564,68.8704,68.7401,68.8378,29500.0
2007-09-25 13:30:00,84.6,84.78,84.54,84.78,7000.0,68.8785,69.0251,68.8297,69.0251,7000.0
2007-09-25 13:35:00,84.72,85.06,84.72,85.04,8700.0,68.9762,69.2531,68.9762,69.2368,8700.0
2007-09-25 13:40:00,85.03,85.03,84.68,84.74,12800.0,69.2286,69.2286,68.9437,68.9925,12800.0
2007-09-25 13:45:00,84.67,84.91,84.6,84.91,8800.0,68.9355,69.1309,68.8785,69.1309,8800.0
2007-09-25 13:50:00,84.9,84.95,84.82,84.93,5700.0,69.1228,69.1635,69.0577,69.1472,5700.0
2007-09-25 13:55:00,84.89,84.94,84.75,84.92,17600.0,69.1146,69.1554,69.0007,69.1391,17600.0
2007-09-25 14:00:00,84.92,84.92,84.63,84.78,10200.0,69.1391,69.1391,68.903,69.0251,10200.0
2007-09-25 14:05:00,84.76,84.8,84.59,84.73,10700.0,69.0088,69.0414,68.8704,68.9844,10700.0
2007-09-25 14:10:00,84.7,84.85,84.68,84.8,5000.0,68.96,69.0821,68.9437,69.0414,5000.0
2007-09-25 14:15:00,84.8,84.83,84.7,84.8,6900.0,69.0414,69.0658,68.96,69.0414,6900.0
2007-09-25 14:20:00,84.8,84.84,84.74,84.77,5900.0,69.0414,69.0739,68.9925,69.0169,5900.0
2007-09-25 14:25:00,84.8,84.99,84.77,84.86,16800.0,69.0414,69.1961,69.0169,69.0902,16800.0
2007-09-25 14:30:00,84.89,85.03,84.73,84.77,8600.0,69.1146,69.2286,68.9844,69.0169,8600.0
2007-09-25 14:35:00,84.78,84.88,84.76,84.86,4500.0,69.0251,69.1065,69.0088,69.0902,4500.0
2007-09-25 14:40:00,84.89,85.01,84.88,84.98,7400.0,69.1146,69.2123,69.1065,69.1879,7400.0
2007-09-25 14:45:00,85.0,85.09,84.91,84.98,25700.0,69.2042,69.2775,69.1309,69.1879,25700.0
2007-09-25 14:50:00,85.0,85.0,84.75,84.75,13300.0,69.2042,69.2042,69.0007,69.0007,13300.0
2007-09-25 14:55:00,84.76,85.04,84.76,84.94,19900.0,69.0088,69.2368,69.0088,69.1554,19900.0
2007-09-25 15:00:00,84.97,85.0,84.81,84.87,13200.0,69.1798,69.2042,69.0495,69.0984,13200.0
2007-09-25 15:05:00,84.87,84.92,84.75,84.82,13400.0,69.0984,69.1391,69.0007,69.0577,13400.0
2007-09-25 15:10:00,84.81,84.94,84.67,84.69,16200.0,69.0495,69.1554,68.9355,68.9518,16200.0
2007-09-25 15:15:00,84.71,84.86,84.71,84.77,8700.0,68.9681,69.0902,68.9681,69.0169,8700.0
2007-09-25 15:20:00,84.79,84.95,84.78,84.82,9800.0,69.0332,69.1635,69.0251,69.0577,9800.0
2007-09-25 15:25:00,84.77,84.94,84.59,84.65,14700.0,69.0169,69.1554,68.8704,68.9192,14700.0
2007-09-25 15:30:00,84.66,84.75,84.62,84.67,10100.0,68.9274,69.0007,68.8948,68.9355,10100.0
2007-09-25 15:35:00,84.68,84.85,84.68,84.84,10300.0,68.9437,69.0821,68.9437,69.0739,10300.0
2007-09-25 15:40:00,84.83,84.91,84.77,84.88,14500.0,69.0658,69.1309,69.0169,69.1065,14500.0
2007-09-25 15:45:00,84.88,84.88,84.75,84.78,10700.0,69.1065,69.1065,69.0007,69.0251,10700.0
2007-09-25 15:50:00,84.8,84.83,84.76,84.83,20500.0,69.0414,69.0658,69.0088,69.0658,20500.0
2007-09-25 15:55:00,84.78,84.92,84.71,84.8,38800.0,69.0251,69.1391,68.9681,69.0414,38800.0
2007-09-26 09:30:00,84.67,84.94,84.19,84.3,27200.0,68.9355,69.1554,68.5447,68.6343,27200.0
2007-09-26 09:35:00,84.28,85.25,84.15,85.24,24200.0,68.618,69.4077,68.5122,69.3996,24200.0
2007-09-26 09:40:00,85.1,85.22,84.1,84.1,25200.0,69.2856,69.3833,68.4715,68.4715,25200.0
2007-09-26 09:45:00,84.11,84.17,83.72,83.95,24000.0,68.4796,68.5284,68.1621,68.3493,24000.0
2007-09-26 09:50:00,83.94,84.0,83.7,83.73,58100.0,68.3412,68.39,68.1458,68.1702,58100.0
2007-09-26 09:55:00,83.74,83.85,83.58,83.73,54700.0,68.1784,68.2679,68.0481,68.1702,54700.0
2007-09-26 10:00:00,83.72,83.76,83.61,83.64,23300.0,68.1621,68.1946,68.0725,68.0969,23300.0
2007-09-26 10:05:00,83.64,83.97,83.55,83.62,30200.0,68.0969,68.3656,68.0237,68.0807,30200.0
2007-09-26 10:10:00,83.57,83.65,83.53,83.6,23800.0,68.0399,68.1051,68.0074,68.0644,23800.0
2007-09-26 10:15:00,83.61,83.74,83.5,83.6,44800.0,68.0725,68.1784,67.983,68.0644,44800.0
2007-09-26 10:20:00,83.6,83.79,83.51,83.79,65200.0,68.0644,68.2191,67.9911,68.2191,65200.0
2007-09-26 10:25:00,83.73,83.84,83.7,83.8,22000.0,68.1702,68.2598,68.1458,68.2272,22000.0
2007-09-26 10:30:00,83.78,83.82,83.64,83.75,17200.0,68.2109,68.2435,68.0969,68.1865,17200.0
2007-09-26 10:35:00,83.71,83.85,83.6,83.81,21500.0,68.1539,68.2679,68.0644,68.2353,21500.0
2007-09-26 10:40:00,83.75,83.89,83.72,83.89,40700.0,68.1865,68.3005,68.1621,68.3005,40700.0
2007-09-26 10:45:00,83.86,83.88,83.75,83.75,17500.0,68.2761,68.2923,68.1865,68.1865,17500.0
2007-09-26 10:50:00,83.8,83.87,83.75,83.8,16600.0,68.2272,68.2842,68.1865,68.2272,16600.0
2007-09-26 10:55:00,83.77,83.9,83.75,83.83,38500.0,68.2028,68.3086,68.1865,68.2516,38500.0
2007-09-26 11:00:00,83.84,83.9,83.82,83.85,19700.0,68.2598,68.3086,68.2435,68.2679,19700.0
2007-09-26 11:05:00,83.88,84.22,83.82,84.19,24000.0,68.2923,68.5692,68.2435,68.5447,24000.0
2007-09-26 11:10:00,84.16,84.39,84.16,84.35,37000.0,68.5203,68.7076,68.5203,68.675,37000.0
2007-09-26 11:15:00,84.35,84.41,84.18,84.2,26200.0,68.675,68.7238,68.5366,68.5529,26200.0
2007-09-26 11:20:00,84.21,84.24,84.13,84.16,5200.0,68.561,68.5854,68.4959,68.5203,5200.0
2007-09-26 11:25:00,84.13,84.17,84.01,84.08,8100.0,68.4959,68.5284,68.3982,68.4552,8100.0
2007-09-26 11:30:00,84.11,84.13,84.01,84.11,13800.0,68.4796,68.4959,68.3982,68.4796,13800.0
2007-09-26 11:35:00,84.07,84.18,84.07,84.07,13800.0,68.447,68.5366,68.447,68.447,13800.0
2007-09-26 11:40:00,84.1,84.3,84.05,84.26,26900.0,68.4715,68.6343,68.4307,68.6017,26900.0
2007-09-26 11:45:00,84.27,84.33,84.17,84.19,8800.0,68.6099,68.6587,68.5284,68.5447,8800.0
2007-09-26 11:50:00,84.2,84.26,84.16,84.21,10300.0,68.5529,68.6017,68.5203,68.561,10300.0
2007-09-26 11:55:00,84.2,84.34,84.2,84.34,9000.0,68.5529,68.6669,68.5529,68.6669,9000.0
2007-09-26 12:00:00,84.34,84.35,84.12,84.12,12500.0,68.6669,68.675,68.4877,68.4877,12500.0
2007-09-26 12:05:00,84.1,84.12,83.98,83.98,15200.0,68.4715,68.4877,68.3738,68.3738,15200.0
2007-09-26 12:10:00,83.93,83.94,83.78,83.81,17900.0,68.333,68.3412,68.2109,68.2353,17900.0
2007-09-26 12:15:00,83.81,83.84,83.75,83.82,12900.0,68.2353,68.2598,68.1865,68.2435,12900.0
2007-09-26 12:20:00,83.82,83.83,83.74,83.77,13700.0,68.2435,68.2516,68.1784,68.2028,13700.0
2007-09-26 12:25:00,83.78,83.8,83.62,83.78,20000.0,68.2109,68.2272,68.0807,68.2109,20000.0
2007-09-26 12:30:00,83.79,83.79,83.55,83.7,24400.0,68.2191,68.2191,68.0237,68.1458,24400.0
2007-09-26 12:35:00,83.7,83.85,83.66,83.84,16000.0,68.1458,68.2679,68.1132,68.2598,16000.0
2007-09-26 12:40:00,83.82,83.82,83.65,83.66,11300.0,68.2435,68.2435,68.1051,68.1132,11300.0
2007-09-26 12:45:00,83.69,83.75,83.53,83.53,17600.0,68.1376,68.1865,68.0074,68.0074,17600.0
2007-09-26 12:50:00,83.52,83.7,83.47,83.63,36000.0,67.9992,68.1458,67.9585,68.0888,36000.0
2007-09-26 12:55:00,83.62,83.75,83.62,83.66,6300.0,68.0807,68.1865,68.0807,68.1132,6300.0
2007-09-26 13:00:00,83.66,83.74,83.63,83.73,9500.0,68.1132,68.1784,68.0888,68.1702,9500.0
2007-09-26 13:05:00,83.74,83.9,83.71,83.89,6000.0,68.1784,68.3086,68.1539,68.3005,6000.0
2007-09-26 13:10:00,83.93,84.17,83.93,84.14,7100.0,68.333,68.5284,68.333,68.504,7100.0
2007-09-26 13:15:00,84.12,84.31,84.09,84.31,14800.0,68.4877,68.6424,68.4633,68.6424,14800.0
2007-09-26 13:20:00,84.29,84.31,84.16,84.3,7500.0,68.6261,68.6424,68.5203,68.6343,7500.0
2007-09-26 13:25:00,84.26,84.32,84.25,84.26,7700.0,68.6017,68.6506,68.5936,68.6017,7700.0
2007-09-26 13:30:00,84.26,84.28,84.1,84.1,4900.0,68.6017,68.618,68.4715,68.4715,4900.0
2007-09-26 13:35:00,84.1,84.17,84.01,84.17,7900.0,68.4715,68.5284,68.3982,68.5284,7900.0
2007-09-26 13:40:00,84.17,84.26,84.0,84.08,24800.0,68.5284,68.6017,68.39,68.4552,24800.0
2007-09-26 13:45:00,84.04,84.22,84.0,84.22,17700.0,68.4226,68.5692,68.39,68.5692,17700.0
2007-09-26 13:50:00,84.15,84.15,83.8,83.8,20700.0,68.5122,68.5122,68.2272,68.2272,20700.0
2007-09-26 13:55:00,83.8,84.1,83.72,84.09,18900.0,68.2272,68.4715,68.1621,68.4633,18900.0
2007-09-26 14:00:00,84.05,84.24,84.02,84.07,10500.0,68.4307,68.5854,68.4063,68.447,10500.0
2007-09-26 14:05:00,84.1,84.2,84.05,84.09,8800.0,68.4715,68.5529,68.4307,68.4633,8800.0
2007-09-26 14:10:00,84.07,84.25,83.96,84.18,11200.0,68.447,68.5936,68.3575,68.5366,11200.0
2007-09-26 14:15:00,84.16,84.25,84.12,84.25,12900.0,68.5203,68.5936,68.4877,68.5936,12900.0
2007-09-26 14:20:00,84.25,84.25,84.04,84.05,5500.0,68.5936,68.5936,68.4226,68.4307,5500.0
2007-09-26 14:25:00,84.04,84.04,83.82,83.86,3900.0,68.4226,68.4226,68.2435,68.2761,3900.0
2007-09-26 14:30:00,83.87,84.15,83.86,84.07,14500.0,68.2842,68.5122,68.2761,68.447,14500.0
2007-09-26 14:35:00,84.03,84.09,83.93,83.93,5100.0,68.4145,68.4633,68.333,68.333,5100.0
2007-09-26 14:40:00,83.96,84.08,83.83,84.06,16000.0,68.3575,68.4552,68.2516,68.4389,16000.0
2007-09-26 14:45:00,84.06,84.06,83.88,83.89,10000.0,68.4389,68.4389,68.2923,68.3005,10000.0
2007-09-26 14:50:00,83.91,84.09,83.91,83.93,10500.0,68.3168,68.4633,68.3168,68.333,10500.0
2007-09-26 14:55:00,83.9,84.11,83.86,83.93,18500.0,68.3086,68.4796,68.2761,68.333,18500.0
2007-09-26 15:00:00,83.92,84.07,83.92,84.07,15900.0,68.3249,68.447,68.3249,68.447,15900.0
2007-09-26 15:05:00,84.08,84.32,84.0,84.31,49700.0,68.4552,68.6506,68.39,68.6424,49700.0
2007-09-26 15:10:00,84.32,85.45,84.3,84.7,62100.0,68.6506,69.5706,68.6343,68.96,62100.0
2007-09-26 15:15:00,84.72,84.99,84.68,84.9,27900.0,68.9762,69.1961,68.9437,69.1228,27900.0
2007-09-26 15:20:00,84.9,84.95,84.8,84.88,32900.0,69.1228,69.1635,69.0414,69.1065,32900.0
2007-09-26 15:25:00,84.9,85.13,84.87,85.12,13500.0,69.1228,69.31,69.0984,69.3019,13500.0
2007-09-26 15:30:00,85.12,85.12,84.86,84.89,15000.0,69.3019,69.3019,69.0902,69.1146,15000.0
2007-09-26 15:35:00,84.88,84.93,84.82,84.92,18700.0,69.1065,69.1472,69.0577,69.1391,18700.0
2007-09-26 15:40:00,84.91,84.93,84.75,84.78,19500.0,69.1309,69.1472,69.0007,69.0251,19500.0
2007-09-26 15:45:00,84.82,84.83,84.66,84.76,34700.0,69.0577,69.0658,68.9274,69.0088,34700.0
2007-09-26 15:50:00,84.75,85.23,84.75,85.05,45900.0,69.0007,69.3915,69.0007,69.2449,45900.0
2007-09-26 15:55:00,84.97,85.15,84.89,85.15,30600.0,69.1798,69.3263,69.1146,69.3263,30600.0
2007-09-27 09:30:00,84.85,85.81,84.85,85.81,42400.0,69.0821,69.8637,69.0821,69.8637,42400.0
2007-09-27 09:35:00,85.83,86.35,85.65,85.77,41200.0,69.88,70.3033,69.7334,69.8311,41200.0
2007-09-27 09:40:00,85.77,86.21,85.38,85.94,33000.0,69.8311,70.1893,69.5136,69.9695,33000.0
2007-09-27 09:45:00,85.92,86.19,85.92,86.06,15700.0,69.9532,70.1731,69.9532,70.0672,15700.0
2007-09-27 09:50:00,86.09,87.0,86.06,86.9,32100.0,70.0916,70.8325,70.0672,70.7511,32100.0
2007-09-27 09:55:00,86.9,87.11,86.59,86.99,50400.0,70.7511,70.9221,70.4987,70.8244,50400.0
2007-09-27 10:00:00,86.99,88.01,86.86,87.3,77900.0,70.8244,71.6548,70.7186,71.0768,77900.0
2007-09-27 10:05:00,87.3,87.7,86.95,87.65,67500.0,71.0768,71.4025,70.7918,71.3617,67500.0
2007-09-27 10:10:00,87.68,87.68,87.0,87.36,42900.0,71.3862,71.3862,70.8325,71.1256,42900.0
2007-09-27 10:15:00,87.37,87.95,87.37,87.95,28800.0,71.1338,71.606,71.1338,71.606,28800.0
2007-09-27 10:20:00,87.93,88.01,87.84,87.92,29900.0,71.5897,71.6548,71.5164,71.5816,29900.0
2007-09-27 10:25:00,87.92,88.27,87.38,87.45,39900.0,71.5816,71.8665,71.1419,71.1989,39900.0
2007-09-27 10:30:00,87.45,88.02,87.38,87.82,31900.0,71.1989,71.663,71.1419,71.5002,31900.0
2007-09-27 10:35:00,87.88,88.06,87.65,87.65,28500.0,71.549,71.6956,71.3617,71.3617,28500.0
2007-09-27 10:40:00,87.7,87.9,87.52,87.82,17400.0,71.4025,71.5653,71.2559,71.5002,17400.0
2007-09-27 10:45:00,87.82,87.97,87.61,87.88,15500.0,71.5002,71.6223,71.3292,71.549,15500.0
2007-09-27 10:50:00,87.87,87.99,87.73,87.99,8500.0,71.5409,71.6386,71.4269,71.6386,8500.0
2007-09-27 10:55:00,87.99,88.17,87.85,87.85,17000.0,71.6386,71.7851,71.5246,71.5246,17000.0
2007-09-27 11:00:00,87.85,87.98,87.77,87.87,23600.0,71.5246,71.6304,71.4594,71.5409,23600.0
2007-09-27 11:05:00,87.83,88.02,87.75,87.96,25300.0,71.5083,71.663,71.4432,71.6141,25300.0
2007-09-27 11:10:00,87.86,88.03,87.74,87.99,15400.0,71.5327,71.6711,71.435,71.6386,15400.0
2007-09-27 11:15:00,87.96,88.03,87.87,87.93,8800.0,71.6141,71.6711,71.5409,71.5897,8800.0
2007-09-27 11:20:00,87.94,88.25,87.91,88.17,22300.0,71.5979,71.8502,71.5734,71.7851,22300.0
2007-09-27 11:25:00,88.19,88.49,88.06,88.49,16300.0,71.8014,72.0456,71.6956,72.0456,16300.0
2007-09-27 11:30:00,88.41,88.7,88.27,88.66,23700.0,71.9805,72.2166,71.8665,72.1841,23700.0
2007-09-27 11:35:00,88.6,88.6,88.27,88.53,23000.0,72.1352,72.1352,71.8665,72.0782,23000.0
2007-09-27 11:40:00,88.53,88.67,88.47,88.62,6300.0,72.0782,72.1922,72.0294,72.1515,6300.0
2007-09-27 11:45:00,88.63,88.63,88.46,88.56,12700.0,72.1596,72.1596,72.0212,72.1026,12700.0
2007-09-27 11:50:00,88.51,88.7,88.23,88.36,29200.0,72.0619,72.2166,71.834,71.9398,29200.0
2007-09-27 11:55:00,88.36,88.59,88.26,88.38,18100.0,71.9398,72.1271,71.8584,71.9561,18100.0
2007-09-27 12:00:00,88.32,88.9,88.32,88.9,19800.0,71.9072,72.3795,71.9072,72.3795,19800.0
2007-09-27 12:05:00,88.86,89.05,88.7,88.99,26900.0,72.3469,72.5016,72.2166,72.4527,26900.0
2007-09-27 12:10:00,88.99,89.43,88.91,88.97,31000.0,72.4527,72.811,72.3876,72.4364,31000.0
2007-09-27 12:15:00,88.89,89.23,88.86,89.23,9400.0,72.3713,72.6481,72.3469,72.6481,9400.0
2007-09-27 12:20:00,89.22,89.34,89.15,89.22,9000.0,72.64,72.7377,72.583,72.64,9000.0
2007-09-27 12:25:00,89.22,89.46,89.14,89.32,10900.0,72.64,72.8354,72.5749,72.7214,10900.0
2007-09-27 12:30:00,89.3,89.63,89.29,89.39,24300.0,72.7051,72.9738,72.697,72.7784,24300.0
2007-09-27 12:35:00,89.44,89.69,89.38,89.6,35400.0,72.8191,73.0226,72.7703,72.9494,35400.0
2007-09-27 12:40:00,89.59,89.9,89.55,89.65,25700.0,72.9412,73.1936,72.9087,72.9901,25700.0
2007-09-27 12:45:00,89.61,89.83,89.53,89.78,8800.0,72.9575,73.1366,72.8924,73.0959,8800.0
2007-09-27 12:50:00,89.79,89.83,89.66,89.83,10400.0,73.1041,73.1366,72.9982,73.1366,10400.0
2007-09-27 12:55:00,89.84,89.9,89.74,89.82,8100.0,73.1448,73.1936,73.0634,73.1285,8100.0
2007-09-27 13:00:00,89.79,89.82,89.27,89.3,12600.0,73.1041,73.1285,72.6807,72.7051,12600.0
2007-09-27 13:05:00,89.27,89.4,89.04,89.37,20500.0,72.6807,72.7865,72.4934,72.7621,20500.0
2007-09-27 13:10:00,89.42,89.55,89.33,89.39,8600.0,72.8028,72.9087,72.7295,72.7784,8600.0
2007-09-27 13:15:00,89.39,89.5,89.27,89.29,8500.0,72.7784,72.868,72.6807,72.697,8500.0
2007-09-27 13:20:00,89.31,89.33,89.14,89.15,7100.0,72.7133,72.7295,72.5749,72.583,7100.0
2007-09-27 13:25:00,89.13,89.22,89.05,89.17,12800.0,72.5667,72.64,72.5016,72.5993,12800.0
2007-09-27 13:30:00,89.18,89.18,88.91,88.99,17300.0,72.6074,72.6074,72.3876,72.4527,17300.0
2007-09-27 13:35:00,88.95,88.96,88.53,88.62,13100.0,72.4202,72.4283,72.0782,72.1515,13100.0
2007-09-27 13:40:00,88.57,88.76,88.54,88.75,10600.0,72.1108,72.2655,72.0864,72.2573,10600.0
2007-09-27 13:45:00,88.72,88.73,88.43,88.55,11500.0,72.2329,72.241,71.9968,72.0945,11500.0
2007-09-27 13:50:00,88.57,88.75,88.55,88.75,9800.0,72.1108,72.2573,72.0945,72.2573,9800.0
2007-09-27 13:55:00,88.75,88.83,88.75,88.81,10200.0,72.2573,72.3225,72.2573,72.3062,10200.0
2007-09-27 14:00:00,88.8,89.0,88.8,88.96,13000.0,72.298,72.4609,72.298,72.4283,13000.0
2007-09-27 14:05:00,88.96,89.14,88.92,89.02,16400.0,72.4283,72.5749,72.3957,72.4772,16400.0
2007-09-27 14:10:00,89.0,89.18,89.0,89.06,17200.0,72.4609,72.6074,72.4609,72.5097,17200.0
2007-09-27 14:15:00,89.08,89.4,88.89,88.98,13600.0,72.526,72.7865,72.3713,72.4446,13600.0
2007-09-27 14:20:00,88.99,89.09,88.89,89.02,11700.0,72.4527,72.5341,72.3713,72.4772,11700.0
2007-09-27 14:25:00,89.03,89.15,88.63,88.85,17500.0,72.4853,72.583,72.1596,72.3387,17500.0
2007-09-27 14:30:00,88.86,88.89,88.68,88.82,6300.0,72.3469,72.3713,72.2003,72.3143,6300.0
2007-09-27 14:35:00,88.82,88.82,88.56,88.56,14900.0,72.3143,72.3143,72.1026,72.1026,14900.0
2007-09-27 14:40:00,88.56,88.56,88.37,88.38,12300.0,72.1026,72.1026,71.9479,71.9561,12300.0
2007-09-27 14:45:00,88.36,88.51,88.31,88.5,6500.0,71.9398,72.0619,71.8991,72.0538,6500.0
2007-09-27 14:50:00,88.52,89.14,88.52,88.83,24200.0,72.0701,72.5749,72.0701,72.3225,24200.0
2007-09-27 14:55:00,88.8,88.93,88.64,88.7,6400.0,72.298,72.4039,72.1678,72.2166,6400.0
2007-09-27 15:00:00,88.7,89.0,88.7,88.9,29100.0,72.2166,72.4609,72.2166,72.3795,29100.0
2007-09-27 15:05:00,88.77,88.77,88.5,88.57,17100.0,72.2736,72.2736,72.0538,72.1108,17100.0
2007-09-27 15:10:00,88.58,88.96,88.58,88.95,11500.0,72.1189,72.4283,72.1189,72.4202,11500.0
2007-09-27 15:15:00,88.98,89.11,88.93,89.11,14900.0,72.4446,72.5504,72.4039,72.5504,14900.0
2007-09-27 15:20:00,89.1,89.15,88.99,89.11,11900.0,72.5423,72.583,72.4527,72.5504,11900.0
2007-09-27 15:25:00,89.14,89.33,89.0,89.15,22300.0,72.5749,72.7295,72.4609,72.583,22300.0
2007-09-27 15:30:00,89.14,89.14,89.07,89.1,19000.0,72.5749,72.5749,72.5179,72.5423,19000.0
2007-09-27 15:35:00,89.1,89.27,89.09,89.16,20600.0,72.5423,72.6807,72.5341,72.5911,20600.0
2007-09-27 15:40:00,89.15,89.45,89.07,89.26,19900.0,72.583,72.8272,72.5179,72.6726,19900.0
2007-09-27 15:45:00,89.25,89.27,89.1,89.1,25600.0,72.6644,72.6807,72.5423,72.5423,25600.0
2007-09-27 15:50:00,89.1,89.17,88.92,89.17,30300.0,72.5423,72.5993,72.3957,72.5993,30300.0
2007-09-27 15:55:00,89.18,89.48,89.16,89.25,31500.0,72.6074,72.8517,72.5911,72.6644,31500.0
2007-09-28 09:30:00,89.32,89.32,88.52,88.8,42500.0,72.7214,72.7214,72.0701,72.298,42500.0
2007-09-28 09:35:00,88.8,88.8,88.48,88.49,19000.0,72.298,72.298,72.0375,72.0456,19000.0
2007-09-28 09:40:00,88.49,88.75,88.39,88.65,31800.0,72.0456,72.2573,71.9642,72.1759,31800.0
2007-09-28 09:45:00,88.68,89.31,88.64,89.16,39000.0,72.2003,72.7133,72.1678,72.5911,39000.0
2007-09-28 09:50:00,89.14,89.24,88.96,89.16,6700.0,72.5749,72.6563,72.4283,72.5911,6700.0
2007-09-28 09:55:00,89.08,89.25,88.38,88.41,19900.0,72.526,72.6644,71.9561,71.9805,19900.0
2007-09-28 10:00:00,88.42,88.97,88.41,88.58,20600.0,71.9887,72.4364,71.9805,72.1189,20600.0
2007-09-28 10:05:00,88.59,88.7,88.36,88.58,8500.0,72.1271,72.2166,71.9398,72.1189,8500.0
2007-09-28 10:10:00,88.58,88.61,88.47,88.53,4800.0,72.1189,72.1433,72.0294,72.0782,4800.0
2007-09-28 10:15:00,88.54,88.54,87.95,87.95,20100.0,72.0864,72.0864,71.606,71.606,20100.0
2007-09-28 10:20:00,87.94,88.25,87.83,87.83,22800.0,71.5979,71.8502,71.5083,71.5083,22800.0
2007-09-28 10:25:00,87.83,87.91,87.75,87.77,9100.0,71.5083,71.5734,71.4432,71.4594,9100.0
2007-09-28 10:30:00,87.77,87.77,87.24,87.42,13300.0,71.4594,71.4594,71.0279,71.1745,13300.0
2007-09-28 10:35:00,87.44,87.59,87.24,87.34,8300.0,71.1908,71.3129,71.0279,71.1094,8300.0
2007-09-28 10:40:00,87.33,87.51,87.21,87.27,13800.0,71.1012,71.2478,71.0035,71.0524,13800.0
2007-09-28 10:45:00,87.27,87.49,87.05,87.44,24500.0,71.0524,71.2315,70.8732,71.1908,24500.0
2007-09-28 10:50:00,87.44,87.57,87.24,87.24,36000.0,71.1908,71.2966,71.0279,71.0279,36000.0
2007-09-28 10:55:00,87.23,87.57,87.09,87.54,30400.0,71.0198,71.2966,70.9058,71.2722,30400.0
2007-09-28 11:00:00,87.54,87.54,87.27,87.39,8300.0,71.2722,71.2722,71.0524,71.1501,8300.0
2007-09-28 11:05:00,87.37,87.53,87.36,87.45,12400.0,71.1338,71.264,71.1256,71.1989,12400.0
2007-09-28 11:10:00,87.46,87.69,87.45,87.56,9600.0,71.2071,71.3943,71.1989,71.2885,9600.0
2007-09-28 11:15:00,87.61,87.62,87.41,87.52,83700.0,71.3292,71.3373,71.1663,71.2559,83700.0
2007-09-28 11:20:00,87.55,87.62,87.51,87.62,12900.0,71.2803,71.3373,71.2478,71.3373,12900.0
2007-09-28 11:25:00,87.62,87.88,87.61,87.82,19000.0,71.3373,71.549,71.3292,71.5002,19000.0
2007-09-28 11:30:00,87.87,88.2,87.83,88.12,20700.0,71.5409,71.8095,71.5083,71.7444,20700.0
2007-09-28 11:35:00,88.12,88.32,88.07,88.28,14800.0,71.7444,71.9072,71.7037,71.8747,14800.0
2007-09-28 11:40:00,88.25,88.4,88.18,88.4,6500.0,71.8502,71.9724,71.7933,71.9724,6500.0
2007-09-28 11:45:00,88.38,88.4,88.0,88.01,10900.0,71.9561,71.9724,71.6467,71.6548,10900.0
2007-09-28 11:50:00,88.01,88.07,87.98,88.03,7400.0,71.6548,71.7037,71.6304,71.6711,7400.0
2007-09-28 11:55:00,88.02,88.05,87.97,88.04,5700.0,71.663,71.6874,71.6223,71.6793,5700.0
2007-09-28 12:00:00,88.04,88.08,87.98,88.06,8700.0,71.6793,71.7118,71.6304,71.6956,8700.0
2007-09-28 12:05:00,88.03,88.07,88.0,88.0,5500.0,71.6711,71.7037,71.6467,71.6467,5500.0
2007-09-28 12:10:00,87.98,88.03,87.92,87.95,6600.0,71.6304,71.6711,71.5816,71.606,6600.0
2007-09-28 12:15:00,87.96,88.02,87.85,88.0,7200.0,71.6141,71.663,71.5246,71.6467,7200.0
2007-09-28 12:20:00,88.01,88.1,87.98,88.1,3700.0,71.6548,71.7281,71.6304,71.7281,3700.0
2007-09-28 12:25:00,88.13,88.21,87.92,88.1,10800.0,71.7525,71.8177,71.5816,71.7281,10800.0
2007-09-28 12:30:00,88.08,88.25,88.05,88.25,5000.0,71.7118,71.8502,71.6874,71.8502,5000.0
2007-09-28 12:35:00,88.24,88.44,88.24,88.44,6500.0,71.8421,72.0049,71.8421,72.0049,6500.0
2007-09-28 12:40:00,88.43,88.58,88.42,88.5,18300.0,71.9968,72.1189,71.9887,72.0538,18300.0
2007-09-28 12:45:00,88.47,88.47,88.36,88.42,8600.0,72.0294,72.0294,71.9398,71.9887,8600.0
2007-09-28 12:50:00,88.47,88.59,88.47,88.57,3500.0,72.0294,72.1271,72.0294,72.1108,3500.0
2007-09-28 12:55:00,88.61,88.75,88.56,88.75,4600.0,72.1433,72.2573,72.1026,72.2573,4600.0
2007-09-28 13:00:00,88.74,88.75,88.67,88.69,12700.0,72.2492,72.2573,72.1922,72.2085,12700.0
2007-09-28 13:05:00,88.72,88.74,88.64,88.64,13900.0,72.2329,72.2492,72.1678,72.1678,13900.0
2007-09-28 13:10:00,88.65,88.68,88.57,88.58,4600.0,72.1759,72.2003,72.1108,72.1189,4600.0
2007-09-28 13:15:00,88.63,88.75,88.49,88.75,16900.0,72.1596,72.2573,72.0456,72.2573,16900.0
2007-09-28 13:20:00,88.71,88.75,88.57,88.6,10400.0,72.2248,72.2573,72.1108,72.1352,10400.0
2007-09-28 13:25:00,88.63,88.63,88.6,88.61,5300.0,72.1596,72.1596,72.1352,72.1433,5300.0
2007-09-28 13:30:00,88.62,88.67,88.6,88.66,3600.0,72.1515,72.1922,72.1352,72.1841,3600.0
2007-09-28 13:35:00,88.66,88.75,88.6,88.71,15300.0,72.1841,72.2573,72.1352,72.2248,15300.0
2007-09-28 13:40:00,88.72,88.75,88.65,88.69,6200.0,72.2329,72.2573,72.1759,72.2085,6200.0
2007-09-28 13:45:00,88.73,88.75,88.7,88.74,5300.0,72.241,72.2573,72.2166,72.2492,5300.0
2007-09-28 13:50:00,88.74,88.74,88.68,88.72,1600.0,72.2492,72.2492,72.2003,72.2329,1600.0
2007-09-28 13:55:00,88.74,89.0,88.74,88.96,7900.0,72.2492,72.4609,72.2492,72.4283,7900.0
2007-09-28 14:00:00,88.97,89.05,88.77,88.77,18300.0,72.4364,72.5016,72.2736,72.2736,18300.0
2007-09-28 14:05:00,88.76,88.81,88.75,88.79,4800.0,72.2655,72.3062,72.2573,72.2899,4800.0
2007-09-28 14:10:00,88.83,88.86,88.8,88.8,13900.0,72.3225,72.3469,72.298,72.298,13900.0
2007-09-28 14:15:00,88.82,88.98,88.8,88.97,6200.0,72.3143,72.4446,72.298,72.4364,6200.0
2007-09-28 14:20:00,88.95,89.0,88.95,89.0,5400.0,72.4202,72.4609,72.4202,72.4609,5400.0
2007-09-28 14:25:00,89.02,89.03,88.8,88.81,6800.0,72.4772,72.4853,72.298,72.3062,6800.0
2007-09-28 14:30:00,88.82,89.0,88.76,88.86,8300.0,72.3143,72.4609,72.2655,72.3469,8300.0
2007-09-28 14:35:00,88.86,88.93,88.84,88.88,4400.0,72.3469,72.4039,72.3306,72.3632,4400.0
2007-09-28 14:40:00,88.88,88.89,88.81,88.87,1800.0,72.3632,72.3713,72.3062,72.355,1800.0
2007-09-28 14:45:00,88.83,88.88,88.64,88.64,9300.0,72.3225,72.3632,72.1678,72.1678,9300.0
2007-09-28 14:50:00,88.63,88.7,88.61,88.61,3100.0,72.1596,72.2166,72.1433,72.1433,3100.0
2007-09-28 14:55:00,88.61,88.73,88.46,88.65,8900.0,72.1433,72.241,72.0212,72.1759,8900.0
2007-09-28 15:00:00,88.71,88.82,88.51,88.51,23800.0,72.2248,72.3143,72.0619,72.0619,23800.0
2007-09-28 15:05:00,88.52,88.74,88.45,88.47,13100.0,72.0701,72.2492,72.0131,72.0294,13100.0
2007-09-28 15:10:00,88.48,88.52,88.36,88.37,21300.0,72.0375,72.0701,71.9398,71.9479,21300.0
2007-09-28 15:15:00,88.38,88.62,88.38,88.46,23200.0,71.9561,72.1515,71.9561,72.0212,23200.0
2007-09-28 15:20:00,88.48,88.77,88.48,88.75,13300.0,72.0375,72.2736,72.0375,72.2573,13300.0
2007-09-28 15:25:00,88.75,88.79,88.56,88.79,15000.0,72.2573,72.2899,72.1026,72.2899,15000.0
2007-09-28 15:30:00,88.73,88.94,88.67,88.85,18900.0,72.241,72.412,72.1922,72.3387,18900.0
2007-09-28 15:35:00,88.84,88.9,88.6,88.9,18300.0,72.3306,72.3795,72.1352,72.3795,18300.0
2007-09-28 15:40:00,88.86,89.02,88.78,88.95,17600.0,72.3469,72.4772,72.2818,72.4202,17600.0
2007-09-28 15:45:00,88.99,89.15,88.84,89.08,27300.0,72.4527,72.583,72.3306,72.526,27300.0
2007-09-28 15:50:00,89.05,89.12,88.93,89.0,23200.0,72.5016,72.5586,72.4039,72.4609,23200.0
2007-09-28 15:55:00,88.99,89.14,88.86,89.12,49700.0,72.4527,72.5749,72.3469,72.5586,49700.0
2007-10-01 09:30:00,89.1,89.5,89.1,89.23,24100.0,72.5423,72.868,72.5423,72.6481,24100.0
2007-10-01 09:35:00,89.23,89.54,89.2,89.41,20000.0,72.6481,72.9005,72.6237,72.7947,20000.0
2007-10-01 09:40:00,89.44,89.49,89.27,89.34,14900.0,72.8191,72.8598,72.6807,72.7377,14900.0
2007-10-01 09:45:00,89.34,89.94,89.34,89.85,14800.0,72.7377,73.2262,72.7377,73.1529,14800.0
2007-10-01 09:50:00,89.91,89.91,89.53,89.6,13800.0,73.2018,73.2018,72.8924,72.9494,13800.0
2007-10-01 09:55:00,89.64,89.81,89.35,89.38,15700.0,72.9819,73.1203,72.7458,72.7703,15700.0
2007-10-01 10:00:00,89.45,89.99,89.45,89.83,11600.0,72.8272,73.2669,72.8272,73.1366,11600.0
2007-10-01 10:05:00,89.84,90.4,89.84,90.3,57900.0,73.1448,73.6007,73.1448,73.5193,57900.0
2007-10-01 10:10:00,90.3,90.43,90.0,90.17,17600.0,73.5193,73.6251,73.275,73.4134,17600.0
2007-10-01 10:15:00,90.21,90.21,89.88,90.0,19200.0,73.446,73.446,73.1773,73.275,19200.0
2007-10-01 10:20:00,90.04,90.08,89.9,89.96,15500.0,73.3076,73.3402,73.1936,73.2425,15500.0
2007-10-01 10:25:00,89.92,90.0,89.87,89.87,8900.0,73.2099,73.275,73.1692,73.1692,8900.0
2007-10-01 10:30:00,89.87,89.9,89.7,89.78,16700.0,73.1692,73.1936,73.0308,73.0959,16700.0
2007-10-01 10:35:00,89.79,89.96,89.78,89.95,10300.0,73.1041,73.2425,73.0959,73.2343,10300.0
2007-10-01 10:40:00,89.98,90.26,89.92,90.08,27600.0,73.2588,73.4867,73.2099,73.3402,27600.0
2007-10-01 10:45:00,90.02,90.22,90.0,90.14,16200.0,73.2913,73.4542,73.275,73.389,16200.0
2007-10-01 10:50:00,90.11,90.22,90.04,90.07,12300.0,73.3646,73.4542,73.3076,73.332,12300.0
2007-10-01 10:55:00,90.08,90.11,89.93,89.93,7400.0,73.3402,73.3646,73.218,73.218,7400.0
2007-10-01 11:00:00,89.93,90.04,89.9,89.91,20800.0,73.218,73.3076,73.1936,73.2018,20800.0
2007-10-01 11:05:00,89.93,89.99,89.9,89.9,7900.0,73.218,73.2669,73.1936,73.1936,7900.0
2007-10-01 11:10:00,89.94,90.12,89.94,90.08,9200.0,73.2262,73.3727,73.2262,73.3402,9200.0
2007-10-01 11:15:00,90.07,90.17,89.97,89.97,4900.0,73.332,73.4134,73.2506,73.2506,4900.0
2007-10-01 11:20:00,90.02,90.11,89.95,90.04,7100.0,73.2913,73.3646,73.2343,73.3076,7100.0
2007-10-01 11:25:00,90.03,90.18,90.01,90.02,6800.0,73.2995,73.4216,73.2832,73.2913,6800.0
2007-10-01 11:30:00,89.99,90.24,89.99,90.19,14400.0,73.2669,73.4704,73.2669,73.4297,14400.0
2007-10-01 11:35:00,90.21,90.38,90.16,90.3,8700.0,73.446,73.5844,73.4053,73.5193,8700.0
2007-10-01 11:40:00,90.29,90.67,90.28,90.67,15600.0,73.5111,73.8205,73.503,73.8205,15600.0
2007-10-01 11:45:00,90.68,90.85,90.68,90.85,8800.0,73.8287,73.9671,73.8287,73.9671,8800.0
2007-10-01 11:50:00,90.83,91.17,90.83,91.0,19900.0,73.9508,74.2276,73.9508,74.0892,19900.0
2007-10-01 11:55:00,91.05,91.05,90.8,90.8,6300.0,74.1299,74.1299,73.9264,73.9264,6300.0
2007-10-01 12:00:00,90.89,90.89,90.64,90.72,11100.0,73.9996,73.9996,73.7961,73.8612,11100.0
2007-10-01 12:05:00,90.74,90.79,90.58,90.58,3500.0,73.8775,73.9182,73.7473,73.7473,3500.0
2007-10-01 12:10:00,90.57,90.71,90.41,90.6,17600.0,73.7391,73.8531,73.6088,73.7635,17600.0
2007-10-01 12:15:00,90.6,90.74,90.57,90.69,5200.0,73.7635,73.8775,73.7391,73.8368,5200.0
2007-10-01 12:20:00,90.71,90.78,90.53,90.68,11800.0,73.8531,73.9101,73.7065,73.8287,11800.0
2007-10-01 12:25:00,90.72,90.82,90.64,90.82,10100.0,73.8612,73.9427,73.7961,73.9427,10100.0
2007-10-01 12:30:00,90.76,90.83,90.68,90.77,6500.0,73.8938,73.9508,73.8287,73.9019,6500.0
2007-10-01 12:35:00,90.74,90.74,90.54,90.65,8500.0,73.8775,73.8775,73.7147,73.8042,8500.0
2007-10-01 12:40:00,90.64,90.64,90.48,90.49,6000.0,73.7961,73.7961,73.6658,73.674,6000.0
2007-10-01 12:45:00,90.49,90.49,90.39,90.4,5400.0,73.674,73.674,73.5926,73.6007,5400.0
2007-10-01 12:50:00,90.39,90.5,90.39,90.49,4700.0,73.5926,73.6821,73.5926,73.674,4700.0
2007-10-01 12:55:00,90.48,90.49,90.26,90.26,6200.0,73.6658,73.674,73.4867,73.4867,6200.0
2007-10-01 13:00:00,90.32,90.39,90.27,90.33,4500.0,73.5356,73.5926,73.4949,73.5437,4500.0
2007-10-01 13:05:00,90.33,90.34,90.26,90.27,3500.0,73.5437,73.5519,73.4867,73.4949,3500.0
2007-10-01 13:10:00,90.29,90.4,90.27,90.4,5500.0,73.5111,73.6007,73.4949,73.6007,5500.0
2007-10-01 13:15:00,90.4,90.62,90.34,90.56,7800.0,73.6007,73.7798,73.5519,73.731,7800.0
2007-10-01 13:20:00,90.58,90.78,90.58,90.73,3700.0,73.7473,73.9101,73.7473,73.8694,3700.0
2007-10-01 13:25:00,90.76,91.01,90.76,90.93,8300.0,73.8938,74.0973,73.8938,74.0322,8300.0
2007-10-01 13:30:00,90.98,90.99,90.62,90.62,10900.0,74.0729,74.0811,73.7798,73.7798,10900.0
2007-10-01 13:35:00,90.58,90.83,90.56,90.77,6800.0,73.7473,73.9508,73.731,73.9019,6800.0
2007-10-01 13:40:00,90.82,90.82,90.53,90.53,11900.0,73.9427,73.9427,73.7065,73.7065,11900.0
2007-10-01 13:45:00,90.56,90.62,90.32,90.39,6700.0,73.731,73.7798,73.5356,73.5926,6700.0
2007-10-01 13:50:00,90.35,90.36,90.21,90.3,18900.0,73.56,73.5681,73.446,73.5193,18900.0
2007-10-01 13:55:00,90.27,90.36,90.26,90.3,2600.0,73.4949,73.5681,73.4867,73.5193,2600.0
2007-10-01 14:00:00,90.3,90.45,90.25,90.3,11700.0,73.5193,73.6414,73.4786,73.5193,11700.0
2007-10-01 14:05:00,90.28,90.5,90.28,90.44,3800.0,73.503,73.6821,73.503,73.6333,3800.0
2007-10-01 14:10:00,90.47,90.49,90.35,90.4,6400.0,73.6577,73.674,73.56,73.6007,6400.0
2007-10-01 14:15:00,90.4,90.52,90.37,90.4,4000.0,73.6007,73.6984,73.5763,73.6007,4000.0
2007-10-01 14:20:00,90.44,90.49,90.32,90.34,3400.0,73.6333,73.674,73.5356,73.5519,3400.0
2007-10-01 14:25:00,90.32,90.39,90.25,90.29,5400.0,73.5356,73.5926,73.4786,73.5111,5400.0
2007-10-01 14:30:00,90.3,90.39,90.25,90.34,4500.0,73.5193,73.5926,73.4786,73.5519,4500.0
2007-10-01 14:35:00,90.32,90.5,90.26,90.5,8200.0,73.5356,73.6821,73.4867,73.6821,8200.0
2007-10-01 14:40:00,90.48,90.8,90.48,90.69,19500.0,73.6658,73.9264,73.6658,73.8368,19500.0
2007-10-01 14:45:00,90.68,90.8,90.63,90.75,10900.0,73.8287,73.9264,73.788,73.8857,10900.0
2007-10-01 14:50:00,90.78,90.9,90.76,90.87,17000.0,73.9101,74.0078,73.8938,73.9834,17000.0
2007-10-01 14:55:00,90.85,91.27,90.8,91.27,35800.0,73.9671,74.309,73.9264,74.309,35800.0
2007-10-01 15:00:00,91.23,91.36,90.74,91.36,43900.0,74.2765,74.3823,73.8775,74.3823,43900.0
2007-10-01 15:05:00,91.34,91.43,91.24,91.35,15200.0,74.366,74.4393,74.2846,74.3742,15200.0
2007-10-01 15:10:00,91.36,91.46,91.2,91.25,15300.0,74.3823,74.4637,74.252,74.2927,15300.0
2007-10-01 15:15:00,91.19,91.4,91.19,91.38,9300.0,74.2439,74.4149,74.2439,74.3986,9300.0
2007-10-01 15:20:00,91.38,91.51,91.27,91.33,18700.0,74.3986,74.5044,74.309,74.3579,18700.0
2007-10-01 15:25:00,91.36,91.41,91.1,91.13,17400.0,74.3823,74.423,74.1706,74.195,17400.0
2007-10-01 15:30:00,91.13,91.16,90.92,90.99,18400.0,74.195,74.2195,74.0241,74.0811,18400.0
2007-10-01 15:35:00,91.02,91.02,90.75,90.8,26000.0,74.1055,74.1055,73.8857,73.9264,26000.0
2007-10-01 15:40:00,90.81,91.03,90.8,90.9,24900.0,73.9345,74.1136,73.9264,74.0078,24900.0
2007-10-01 15:45:00,90.91,91.39,90.86,91.33,48700.0,74.0159,74.4067,73.9752,74.3579,48700.0
2007-10-01 15:50:00,91.36,91.48,91.22,91.48,37300.0,74.3823,74.48,74.2683,74.48,37300.0
2007-10-01 15:55:00,91.49,91.78,91.39,91.54,77500.0,74.4881,74.7243,74.4067,74.5289,77500.0
2007-10-02 09:30:00,91.81,92.45,91.8,92.4,8500.0,74.7487,75.2698,74.7405,75.229,8500.0
2007-10-02 09:35:00,92.3,92.4,92.02,92.04,9700.0,75.1476,75.229,74.9197,74.9359,9700.0
2007-10-02 09:40:00,92.14,92.62,91.82,92.59,9000.0,75.0174,75.4082,74.7568,75.3837,9000.0
2007-10-02 09:45:00,92.58,92.58,91.61,91.93,30000.0,75.3756,75.3756,74.5858,74.8464,30000.0
2007-10-02 09:50:00,91.98,92.56,91.74,92.54,12300.0,74.8871,75.3593,74.6917,75.343,12300.0
2007-10-02 09:55:00,92.5,93.7,92.5,93.55,34300.0,75.3105,76.2875,75.3105,76.1653,34300.0
2007-10-02 10:00:00,93.36,93.5,92.72,92.82,31200.0,76.0106,76.1246,75.4896,75.571,31200.0
2007-10-02 10:05:00,92.79,93.27,92.7,93.06,18400.0,75.5466,75.9374,75.4733,75.7664,18400.0
2007-10-02 10:10:00,93.09,93.46,93.09,93.4,35900.0,75.7908,76.0921,75.7908,76.0432,35900.0
2007-10-02 10:15:00,93.4,93.5,93.36,93.41,27900.0,76.0432,76.1246,76.0106,76.0514,27900.0
2007-10-02 10:20:00,93.41,93.5,93.31,93.42,29000.0,76.0514,76.1246,75.9699,76.0595,29000.0
2007-10-02 10:25:00,93.37,93.49,93.35,93.41,22000.0,76.0188,76.1165,76.0025,76.0514,22000.0
2007-10-02 10:30:00,93.41,93.42,92.96,92.96,33500.0,76.0514,76.0595,75.685,75.685,33500.0
2007-10-02 10:35:00,92.96,92.96,92.52,92.63,12800.0,75.685,75.685,75.3267,75.4163,12800.0
2007-10-02 10:40:00,92.6,92.75,92.5,92.55,22800.0,75.3919,75.514,75.3105,75.3512,22800.0
2007-10-02 10:45:00,92.62,92.86,92.61,92.64,25900.0,75.4082,75.6036,75.4,75.4244,25900.0
2007-10-02 10:50:00,92.7,92.75,92.64,92.67,7500.0,75.4733,75.514,75.4244,75.4489,7500.0
2007-10-02 10:55:00,92.66,92.68,92.56,92.68,10900.0,75.4407,75.457,75.3593,75.457,10900.0
2007-10-02 11:00:00,92.66,92.94,92.59,92.87,9100.0,75.4407,75.6687,75.3837,75.6117,9100.0
2007-10-02 11:05:00,92.86,92.92,92.81,92.92,6100.0,75.6036,75.6524,75.5629,75.6524,6100.0
2007-10-02 11:10:00,92.91,93.01,92.91,93.01,9200.0,75.6443,75.7257,75.6443,75.7257,9200.0
2007-10-02 11:15:00,93.01,93.19,93.01,93.06,7300.0,75.7257,75.8722,75.7257,75.7664,7300.0
2007-10-02 11:20:00,93.06,93.26,93.04,93.26,8500.0,75.7664,75.9292,75.7501,75.9292,8500.0
2007-10-02 11:25:00,93.24,93.95,93.24,93.95,21600.0,75.9129,76.491,75.9129,76.491,21600.0
2007-10-02 11:30:00,93.95,94.23,93.85,94.02,29500.0,76.491,76.719,76.4096,76.548,29500.0
2007-10-02 11:35:00,94.03,94.03,93.65,93.74,12000.0,76.5561,76.5561,76.2468,76.32,12000.0
2007-10-02 11:40:00,93.73,94.12,93.73,93.91,26100.0,76.3119,76.6294,76.3119,76.4584,26100.0
2007-10-02 11:45:00,93.86,93.87,93.61,93.63,10700.0,76.4177,76.4259,76.2142,76.2305,10700.0
2007-10-02 11:50:00,93.63,93.67,93.53,93.57,7300.0,76.2305,76.263,76.1491,76.1816,7300.0
2007-10-02 11:55:00,93.58,93.7,93.52,93.63,5300.0,76.1898,76.2875,76.1409,76.2305,5300.0
2007-10-02 12:00:00,93.67,93.8,93.62,93.8,6400.0,76.263,76.3689,76.2223,76.3689,6400.0
2007-10-02 12:05:00,93.79,94.07,93.79,93.97,11200.0,76.3607,76.5887,76.3607,76.5073,11200.0
2007-10-02 12:10:00,93.97,94.15,93.93,94.02,10100.0,76.5073,76.6538,76.4747,76.548,10100.0
2007-10-02 12:15:00,93.97,94.22,93.97,94.15,6100.0,76.5073,76.7108,76.5073,76.6538,6100.0
2007-10-02 12:20:00,94.17,94.17,94.05,94.13,8600.0,76.6701,76.6701,76.5724,76.6376,8600.0
2007-10-02 12:25:00,94.11,94.23,94.07,94.21,11700.0,76.6213,76.719,76.5887,76.7027,11700.0
2007-10-02 12:30:00,94.21,94.28,94.08,94.22,11200.0,76.7027,76.7597,76.5968,76.7108,11200.0
2007-10-02 12:35:00,94.22,94.23,94.02,94.09,10100.0,76.7108,76.719,76.548,76.605,10100.0
2007-10-02 12:40:00,94.11,94.17,94.04,94.12,12100.0,76.6213,76.6701,76.5643,76.6294,12100.0
2007-10-02 12:45:00,94.13,94.31,94.11,94.29,9600.0,76.6376,76.7841,76.6213,76.7678,9600.0
2007-10-02 12:50:00,94.28,94.3,94.1,94.12,7600.0,76.7597,76.776,76.6131,76.6294,7600.0
2007-10-02 12:55:00,94.16,94.56,94.15,94.54,12700.0,76.662,76.9876,76.6538,76.9714,12700.0
2007-10-02 13:00:00,94.46,94.63,94.39,94.57,13900.0,76.9062,77.0446,76.8492,76.9958,13900.0
2007-10-02 13:05:00,94.6,94.63,94.27,94.28,13400.0,77.0202,77.0446,76.7515,76.7597,13400.0
2007-10-02 13:10:00,94.25,94.39,94.25,94.34,7900.0,76.7353,76.8492,76.7353,76.8085,7900.0
2007-10-02 13:15:00,94.32,94.35,94.15,94.33,9700.0,76.7922,76.8167,76.6538,76.8004,9700.0
2007-10-02 13:20:00,94.33,94.35,94.2,94.24,12200.0,76.8004,76.8167,76.6945,76.7271,12200.0
2007-10-02 13:25:00,94.22,94.26,94.17,94.21,9300.0,76.7108,76.7434,76.6701,76.7027,9300.0
2007-10-02 13:30:00,94.21,94.35,94.21,94.34,9500.0,76.7027,76.8167,76.7027,76.8085,9500.0
2007-10-02 13:35:00,94.32,94.34,94.09,94.09,12500.0,76.7922,76.8085,76.605,76.605,12500.0
2007-10-02 13:40:00,94.11,94.26,94.11,94.17,39400.0,76.6213,76.7434,76.6213,76.6701,39400.0
2007-10-02 13:45:00,94.14,94.26,94.07,94.26,8700.0,76.6457,76.7434,76.5887,76.7434,8700.0
2007-10-02 13:50:00,94.25,94.34,94.25,94.26,10100.0,76.7353,76.8085,76.7353,76.7434,10100.0
2007-10-02 13:55:00,94.25,94.33,94.21,94.33,10300.0,76.7353,76.8004,76.7027,76.8004,10300.0
2007-10-02 14:00:00,94.3,94.34,94.14,94.2,8900.0,76.776,76.8085,76.6457,76.6945,8900.0
2007-10-02 14:05:00,94.2,94.33,94.14,94.24,10900.0,76.6945,76.8004,76.6457,76.7271,10900.0
2007-10-02 14:10:00,94.23,94.55,94.22,94.55,13300.0,76.719,76.9795,76.7108,76.9795,13300.0
2007-10-02 14:15:00,94.56,94.64,94.45,94.64,10800.0,76.9876,77.0528,76.8981,77.0528,10800.0
2007-10-02 14:20:00,94.61,94.7,94.44,94.47,8800.0,77.0284,77.1016,76.8899,76.9144,8800.0
2007-10-02 14:25:00,94.48,94.59,94.43,94.5,8500.0,76.9225,77.0121,76.8818,76.9388,8500.0
2007-10-02 14:30:00,94.5,94.75,94.47,94.72,16500.0,76.9388,77.1423,76.9144,77.1179,16500.0
2007-10-02 14:35:00,94.75,94.81,94.68,94.74,16600.0,77.1423,77.1912,77.0853,77.1342,16600.0
2007-10-02 14:40:00,94.75,94.81,94.69,94.77,15200.0,77.1423,77.1912,77.0935,77.1586,15200.0
2007-10-02 14:45:00,94.77,94.86,94.68,94.81,7700.0,77.1586,77.2319,77.0853,77.1912,7700.0
2007-10-02 14:50:00,94.81,94.86,94.78,94.85,5500.0,77.1912,77.2319,77.1668,77.2238,5500.0
2007-10-02 14:55:00,94.85,94.89,94.81,94.83,9600.0,77.2238,77.2563,77.1912,77.2075,9600.0
2007-10-02 15:00:00,94.86,94.96,94.71,94.76,16500.0,77.2319,77.3133,77.1098,77.1505,16500.0
2007-10-02 15:05:00,94.78,94.79,94.54,94.54,24300.0,77.1668,77.1749,76.9714,76.9714,24300.0
2007-10-02 15:10:00,94.54,94.6,94.3,94.37,13100.0,76.9714,77.0202,76.776,76.833,13100.0
2007-10-02 15:15:00,94.37,94.5,94.34,94.49,11700.0,76.833,76.9388,76.8085,76.9307,11700.0
2007-10-02 15:20:00,94.49,94.72,94.49,94.72,12200.0,76.9307,77.1179,76.9307,77.1179,12200.0
2007-10-02 15:25:00,94.69,94.75,94.65,94.72,18900.0,77.0935,77.1423,77.0609,77.1179,18900.0
2007-10-02 15:30:00,94.74,94.8,94.66,94.72,15900.0,77.1342,77.183,77.0691,77.1179,15900.0
2007-10-02 15:35:00,94.72,94.81,94.58,94.61,18300.0,77.1179,77.1912,77.0039,77.0284,18300.0
2007-10-02 15:40:00,94.58,95.07,94.58,95.06,21400.0,77.0039,77.4029,77.0039,77.3947,21400.0
2007-10-02 15:45:00,95.07,95.2,94.96,95.2,33400.0,77.4029,77.5087,77.3133,77.5087,33400.0
2007-10-02 15:50:00,95.18,95.22,94.92,94.95,35900.0,77.4924,77.525,77.2807,77.3052,35900.0
2007-10-02 15:55:00,94.96,95.01,94.75,94.78,49500.0,77.3133,77.354,77.1423,77.1668,49500.0
2007-10-03 09:30:00,94.45,94.46,93.59,93.83,19900.0,76.8981,76.9062,76.1979,76.3933,19900.0
2007-10-03 09:35:00,93.83,94.39,93.78,94.36,10100.0,76.3933,76.8492,76.3526,76.8248,10100.0
2007-10-03 09:40:00,94.36,94.72,94.36,94.58,9300.0,76.8248,77.1179,76.8248,77.0039,9300.0
2007-10-03 09:45:00,94.46,94.57,93.94,93.99,12700.0,76.9062,76.9958,76.4829,76.5236,12700.0
2007-10-03 09:50:00,93.94,94.09,93.88,93.9,13500.0,76.4829,76.605,76.434,76.4503,13500.0
2007-10-03 09:55:00,93.81,93.9,93.65,93.66,10000.0,76.377,76.4503,76.2468,76.2549,10000.0
2007-10-03 10:00:00,93.65,94.0,93.6,93.85,16800.0,76.2468,76.5317,76.206,76.4096,16800.0
2007-10-03 10:05:00,93.85,94.59,93.7,94.59,19300.0,76.4096,77.0121,76.2875,77.0121,19300.0
2007-10-03 10:10:00,94.46,94.66,94.42,94.62,7500.0,76.9062,77.0691,76.8737,77.0365,7500.0
2007-10-03 10:15:00,94.63,94.79,94.06,94.15,16100.0,77.0446,77.1749,76.5806,76.6538,16100.0
2007-10-03 10:20:00,94.19,94.62,94.19,94.49,6500.0,76.6864,77.0365,76.6864,76.9307,6500.0
2007-10-03 10:25:00,94.54,94.54,94.37,94.49,4600.0,76.9714,76.9714,76.833,76.9307,4600.0
2007-10-03 10:30:00,94.53,94.74,94.46,94.63,10800.0,76.9632,77.1342,76.9062,77.0446,10800.0
2007-10-03 10:35:00,94.62,94.71,94.36,94.36,11500.0,77.0365,77.1098,76.8248,76.8248,11500.0
2007-10-03 10:40:00,94.41,94.41,94.2,94.3,8200.0,76.8655,76.8655,76.6945,76.776,8200.0
2007-10-03 10:45:00,94.29,94.36,94.23,94.36,4300.0,76.7678,76.8248,76.719,76.8248,4300.0
2007-10-03 10:50:00,94.4,94.54,94.4,94.5,5600.0,76.8574,76.9714,76.8574,76.9388,5600.0
2007-10-03 10:55:00,94.49,94.7,94.42,94.42,13800.0,76.9307,77.1016,76.8737,76.8737,13800.0
2007-10-03 11:00:00,94.42,94.53,94.38,94.52,21400.0,76.8737,76.9632,76.8411,76.9551,21400.0
2007-10-03 11:05:00,94.52,95.0,94.52,94.91,14400.0,76.9551,77.3459,76.9551,77.2726,14400.0
2007-10-03 11:10:00,94.99,95.0,94.83,94.84,9800.0,77.3377,77.3459,77.2075,77.2156,9800.0
2007-10-03 11:15:00,94.84,94.95,94.82,94.9,4800.0,77.2156,77.3052,77.1993,77.2645,4800.0
2007-10-03 11:20:00,94.91,94.99,94.52,94.52,7500.0,77.2726,77.3377,76.9551,76.9551,7500.0
2007-10-03 11:25:00,94.52,94.61,94.52,94.55,3100.0,76.9551,77.0284,76.9551,76.9795,3100.0
2007-10-03 11:30:00,94.55,94.61,94.41,94.58,9000.0,76.9795,77.0284,76.8655,77.0039,9000.0
2007-10-03 11:35:00,94.58,94.63,94.53,94.59,5900.0,77.0039,77.0446,76.9632,77.0121,5900.0
2007-10-03 11:40:00,94.64,94.83,94.64,94.7,6700.0,77.0528,77.2075,77.0528,77.1016,6700.0
2007-10-03 11:45:00,94.72,94.89,94.66,94.82,4300.0,77.1179,77.2563,77.0691,77.1993,4300.0
2007-10-03 11:50:00,94.88,95.0,94.79,95.0,5600.0,77.2482,77.3459,77.1749,77.3459,5600.0
2007-10-03 11:55:00,94.98,94.98,94.83,94.89,4100.0,77.3296,77.3296,77.2075,77.2563,4100.0
2007-10-03 12:00:00,94.86,94.94,94.83,94.89,6100.0,77.2319,77.297,77.2075,77.2563,6100.0
2007-10-03 12:05:00,94.9,95.08,94.85,94.9,13700.0,77.2645,77.411,77.2238,77.2645,13700.0
2007-10-03 12:10:00,94.91,94.95,94.89,94.95,7100.0,77.2726,77.3052,77.2563,77.3052,7100.0
2007-10-03 12:15:00,94.92,95.0,94.88,94.97,7000.0,77.2807,77.3459,77.2482,77.3215,7000.0
2007-10-03 12:20:00,94.98,95.21,94.95,95.2,6300.0,77.3296,77.5169,77.3052,77.5087,6300.0
2007-10-03 12:25:00,95.2,95.21,95.05,95.11,3800.0,77.5087,77.5169,77.3866,77.4354,3800.0
2007-10-03 12:30:00,95.08,95.24,95.08,95.1,4400.0,77.411,77.5413,77.411,77.4273,4400.0
2007-10-03 12:35:00,95.08,95.12,94.92,95.12,4800.0,77.411,77.4436,77.2807,77.4436,4800.0
2007-10-03 12:40:00,95.12,95.19,95.09,95.15,3500.0,77.4436,77.5006,77.4192,77.468,3500.0
2007-10-03 12:45:00,95.19,95.21,95.13,95.18,3000.0,77.5006,77.5169,77.4517,77.4924,3000.0
2007-10-03 12:50:00,95.2,95.25,95.16,95.25,4200.0,77.5087,77.5494,77.4761,77.5494,4200.0
2007-10-03 12:55:00,95.25,95.35,95.18,95.27,8100.0,77.5494,77.6308,77.4924,77.5657,8100.0
2007-10-03 13:00:00,95.22,95.37,95.22,95.34,3300.0,77.525,77.6471,77.525,77.6227,3300.0
2007-10-03 13:05:00,95.37,95.5,95.12,95.12,7700.0,77.6471,77.753,77.4436,77.4436,7700.0
2007-10-03 13:10:00,95.1,95.11,94.93,94.95,6900.0,77.4273,77.4354,77.2889,77.3052,6900.0
2007-10-03 13:15:00,94.95,94.96,94.84,94.84,2100.0,77.3052,77.3133,77.2156,77.2156,2100.0
2007-10-03 13:20:00,94.84,94.99,94.74,94.96,13600.0,77.2156,77.3377,77.1342,77.3133,13600.0
2007-10-03 13:25:00,94.97,95.03,94.88,94.9,5300.0,77.3215,77.3703,77.2482,77.2645,5300.0
2007-10-03 13:30:00,94.9,94.91,94.74,94.75,9500.0,77.2645,77.2726,77.1342,77.1423,9500.0
2007-10-03 13:35:00,94.79,94.84,94.75,94.84,4300.0,77.1749,77.2156,77.1423,77.2156,4300.0
2007-10-03 13:40:00,94.81,94.82,94.72,94.78,9400.0,77.1912,77.1993,77.1179,77.1668,9400.0
2007-10-03 13:45:00,94.8,94.84,94.73,94.76,9500.0,77.183,77.2156,77.1261,77.1505,9500.0
2007-10-03 13:50:00,94.77,94.83,94.51,94.51,13000.0,77.1586,77.2075,76.9469,76.9469,13000.0
2007-10-03 13:55:00,94.51,94.68,94.45,94.53,28600.0,76.9469,77.0853,76.8981,76.9632,28600.0
2007-10-03 14:00:00,94.52,94.6,94.4,94.55,40900.0,76.9551,77.0202,76.8574,76.9795,40900.0
2007-10-03 14:05:00,94.57,94.64,94.37,94.51,20400.0,76.9958,77.0528,76.833,76.9469,20400.0
2007-10-03 14:10:00,94.49,94.55,94.26,94.52,16900.0,76.9307,76.9795,76.7434,76.9551,16900.0
2007-10-03 14:15:00,94.52,94.56,94.43,94.43,4200.0,76.9551,76.9876,76.8818,76.8818,4200.0
2007-10-03 14:20:00,94.45,94.51,94.36,94.42,14700.0,76.8981,76.9469,76.8248,76.8737,14700.0
2007-10-03 14:25:00,94.45,94.69,94.31,94.66,15200.0,76.8981,77.0935,76.7841,77.0691,15200.0
2007-10-03 14:30:00,94.58,94.67,94.43,94.45,11700.0,77.0039,77.0772,76.8818,76.8981,11700.0
2007-10-03 14:35:00,94.44,94.47,94.27,94.36,15000.0,76.8899,76.9144,76.7515,76.8248,15000.0
2007-10-03 14:40:00,94.38,94.52,94.24,94.46,10700.0,76.8411,76.9551,76.7271,76.9062,10700.0
2007-10-03 14:45:00,94.44,94.47,94.13,94.27,14800.0,76.8899,76.9144,76.6376,76.7515,14800.0
2007-10-03 14:50:00,94.25,94.39,94.13,94.31,5900.0,76.7353,76.8492,76.6376,76.7841,5900.0
2007-10-03 14:55:00,94.37,94.75,94.37,94.7,10700.0,76.833,77.1423,76.833,77.1016,10700.0
2007-10-03 15:00:00,94.72,94.82,94.53,94.72,19000.0,77.1179,77.1993,76.9632,77.1179,19000.0
2007-10-03 15:05:00,94.72,95.02,94.7,95.02,16200.0,77.1179,77.3622,77.1016,77.3622,16200.0
2007-10-03 15:10:00,95.0,95.21,95.0,95.21,17700.0,77.3459,77.5169,77.3459,77.5169,17700.0
2007-10-03 15:15:00,95.25,95.35,95.23,95.29,16400.0,77.5494,77.6308,77.5331,77.582,16400.0
2007-10-03 15:20:00,95.26,95.29,95.06,95.11,12700.0,77.5576,77.582,77.3947,77.4354,12700.0
2007-10-03 15:25:00,95.13,95.21,95.04,95.08,8900.0,77.4517,77.5169,77.3784,77.411,8900.0
2007-10-03 15:30:00,95.06,95.26,95.05,95.21,18200.0,77.3947,77.5576,77.3866,77.5169,18200.0
2007-10-03 15:35:00,95.19,95.21,94.96,94.96,31300.0,77.5006,77.5169,77.3133,77.3133,31300.0
2007-10-03 15:40:00,94.95,95.03,94.67,94.67,36500.0,77.3052,77.3703,77.0772,77.0772,36500.0
2007-10-03 15:45:00,94.72,95.2,94.63,94.99,38500.0,77.1179,77.5087,77.0446,77.3377,38500.0
2007-10-03 15:50:00,94.98,95.08,94.75,95.01,34800.0,77.3296,77.411,77.1423,77.354,34800.0
2007-10-03 15:55:00,95.01,95.25,94.8,94.9,60900.0,77.354,77.5494,77.183,77.2645,60900.0
2007-10-04 09:30:00,94.98,95.05,93.66,94.03,49800.0,77.3296,77.3866,76.2549,76.5561,49800.0
2007-10-04 09:35:00,94.09,94.38,94.0,94.06,18000.0,76.605,76.8411,76.5317,76.5806,18000.0
2007-10-04 09:40:00,94.03,94.06,93.99,93.99,25000.0,76.5561,76.5806,76.5236,76.5236,25000.0
2007-10-04 09:45:00,93.99,94.37,93.76,94.31,35600.0,76.5236,76.833,76.3363,76.7841,35600.0
2007-10-04 09:50:00,94.31,94.31,93.67,93.67,15800.0,76.7841,76.7841,76.263,76.263,15800.0
2007-10-04 09:55:00,93.74,93.94,93.17,93.86,23900.0,76.32,76.4829,75.856,76.4177,23900.0
2007-10-04 10:00:00,93.85,93.88,93.0,93.67,25500.0,76.4096,76.434,75.7175,76.263,25500.0
2007-10-04 10:05:00,93.68,93.7,93.33,93.33,5900.0,76.2712,76.2875,75.9862,75.9862,5900.0
2007-10-04 10:10:00,93.32,93.63,93.23,93.6,15400.0,75.9781,76.2305,75.9048,76.206,15400.0
2007-10-04 10:15:00,93.56,93.73,93.27,93.36,10600.0,76.1735,76.3119,75.9374,76.0106,10600.0
2007-10-04 10:20:00,93.41,93.41,93.21,93.23,6600.0,76.0514,76.0514,75.8885,75.9048,6600.0
2007-10-04 10:25:00,93.21,93.21,92.89,92.89,13500.0,75.8885,75.8885,75.628,75.628,13500.0
2007-10-04 10:30:00,92.84,93.14,92.84,93.05,19100.0,75.5873,75.8315,75.5873,75.7583,19100.0
2007-10-04 10:35:00,93.05,93.24,92.96,93.22,15100.0,75.7583,75.9129,75.685,75.8967,15100.0
2007-10-04 10:40:00,93.24,93.24,93.02,93.02,9100.0,75.9129,75.9129,75.7338,75.7338,9100.0
2007-10-04 10:45:00,93.08,93.15,92.94,93.12,12700.0,75.7827,75.8397,75.6687,75.8152,12700.0
2007-10-04 10:50:00,93.18,93.24,93.17,93.22,11500.0,75.8641,75.9129,75.856,75.8967,11500.0
2007-10-04 10:55:00,93.22,93.32,93.13,93.32,8400.0,75.8967,75.9781,75.8234,75.9781,8400.0
2007-10-04 11:00:00,93.33,93.35,93.18,93.22,7400.0,75.9862,76.0025,75.8641,75.8967,7400.0
2007-10-04 11:05:00,93.22,93.56,93.22,93.52,6100.0,75.8967,76.1735,75.8967,76.1409,6100.0
2007-10-04 11:10:00,93.49,93.55,93.19,93.25,6300.0,76.1165,76.1653,75.8722,75.9211,6300.0
2007-10-04 11:15:00,93.27,93.53,93.27,93.52,6000.0,75.9374,76.1491,75.9374,76.1409,6000.0
2007-10-04 11:20:00,93.52,93.6,93.5,93.55,2100.0,76.1409,76.206,76.1246,76.1653,2100.0
2007-10-04 11:25:00,93.59,93.75,93.56,93.75,12600.0,76.1979,76.3282,76.1735,76.3282,12600.0
2007-10-04 11:30:00,93.73,93.78,93.65,93.78,3900.0,76.3119,76.3526,76.2468,76.3526,3900.0
2007-10-04 11:35:00,93.78,93.83,93.72,93.75,4600.0,76.3526,76.3933,76.3037,76.3282,4600.0
2007-10-04 11:40:00,93.7,93.7,93.58,93.64,5200.0,76.2875,76.2875,76.1898,76.2386,5200.0
2007-10-04 11:45:00,93.66,93.68,93.52,93.58,8500.0,76.2549,76.2712,76.1409,76.1898,8500.0
2007-10-04 11:50:00,93.58,93.73,93.46,93.46,5000.0,76.1898,76.3119,76.0921,76.0921,5000.0
2007-10-04 11:55:00,93.45,93.53,93.41,93.53,1800.0,76.0839,76.1491,76.0514,76.1491,1800.0
2007-10-04 12:00:00,93.49,93.52,93.44,93.44,2100.0,76.1165,76.1409,76.0758,76.0758,2100.0
2007-10-04 12:05:00,93.48,93.61,93.45,93.6,3100.0,76.1083,76.2142,76.0839,76.206,3100.0
2007-10-04 12:10:00,93.65,93.68,93.5,93.54,3200.0,76.2468,76.2712,76.1246,76.1572,3200.0
2007-10-04 12:15:00,93.55,93.66,93.5,93.66,3200.0,76.1653,76.2549,76.1246,76.2549,3200.0
2007-10-04 12:20:00,93.69,93.69,93.55,93.62,2700.0,76.2793,76.2793,76.1653,76.2223,2700.0
2007-10-04 12:25:00,93.61,93.69,93.59,93.69,1600.0,76.2142,76.2793,76.1979,76.2793,1600.0
2007-10-04 12:30:00,93.66,93.81,93.66,93.78,3700.0,76.2549,76.377,76.2549,76.3526,3700.0
2007-10-04 12:35:00,93.83,93.83,93.76,93.78,3400.0,76.3933,76.3933,76.3363,76.3526,3400.0
2007-10-04 12:40:00,93.77,93.78,93.73,93.77,1700.0,76.3445,76.3526,76.3119,76.3445,1700.0
2007-10-04 12:45:00,93.76,93.81,93.65,93.78,5000.0,76.3363,76.377,76.2468,76.3526,5000.0
2007-10-04 12:50:00,93.81,93.81,93.73,93.79,1900.0,76.377,76.377,76.3119,76.3607,1900.0
2007-10-04 12:55:00,93.8,93.84,93.76,93.83,2100.0,76.3689,76.4014,76.3363,76.3933,2100.0
2007-10-04 13:00:00,93.83,93.9,93.74,93.83,9500.0,76.3933,76.4503,76.32,76.3933,9500.0
2007-10-04 13:05:00,93.81,94.02,93.72,93.86,7700.0,76.377,76.548,76.3037,76.4177,7700.0
2007-10-04 13:10:00,93.93,94.08,93.61,93.66,5900.0,76.4747,76.5968,76.2142,76.2549,5900.0
2007-10-04 13:15:00,93.67,93.77,93.6,93.73,6100.0,76.263,76.3445,76.206,76.3119,6100.0
2007-10-04 13:20:00,93.7,93.83,93.58,93.79,11700.0,76.2875,76.3933,76.1898,76.3607,11700.0
2007-10-04 13:25:00,93.78,93.89,93.73,93.86,11800.0,76.3526,76.4422,76.3119,76.4177,11800.0
2007-10-04 13:30:00,93.92,94.14,93.85,93.85,14000.0,76.4666,76.6457,76.4096,76.4096,14000.0
2007-10-04 13:35:00,93.96,94.13,93.93,94.04,10000.0,76.4991,76.6376,76.4747,76.5643,10000.0
2007-10-04 13:40:00,94.03,94.14,94.03,94.14,2000.0,76.5561,76.6457,76.5561,76.6457,2000.0
2007-10-04 13:45:00,94.1,94.12,94.05,94.07,4600.0,76.6131,76.6294,76.5724,76.5887,4600.0
2007-10-04 13:50:00,94.05,94.07,93.76,93.79,10200.0,76.5724,76.5887,76.3363,76.3607,10200.0
2007-10-04 13:55:00,93.79,93.79,93.59,93.63,4900.0,76.3607,76.3607,76.1979,76.2305,4900.0
2007-10-04 14:00:00,93.66,93.69,93.63,93.68,4800.0,76.2549,76.2793,76.2305,76.2712,4800.0
2007-10-04 14:05:00,93.68,93.75,93.66,93.71,9300.0,76.2712,76.3282,76.2549,76.2956,9300.0
2007-10-04 14:10:00,93.75,93.75,93.47,93.53,15900.0,76.3282,76.3282,76.1002,76.1491,15900.0
2007-10-04 14:15:00,93.53,93.53,93.25,93.34,19900.0,76.1491,76.1491,75.9211,75.9944,19900.0
2007-10-04 14:20:00,93.38,93.5,93.32,93.42,3600.0,76.0269,76.1246,75.9781,76.0595,3600.0
2007-10-04 14:25:00,93.4,93.43,93.28,93.28,4600.0,76.0432,76.0676,75.9455,75.9455,4600.0
2007-10-04 14:30:00,93.32,93.39,93.2,93.21,4800.0,75.9781,76.0351,75.8804,75.8885,4800.0
2007-10-04 14:35:00,93.24,93.24,92.91,93.02,20500.0,75.9129,75.9129,75.6443,75.7338,20500.0
2007-10-04 14:40:00,93.03,93.14,93.03,93.09,4500.0,75.742,75.8315,75.742,75.7908,4500.0
2007-10-04 14:45:00,93.11,93.25,93.08,93.22,4600.0,75.8071,75.9211,75.7827,75.8967,4600.0
2007-10-04 14:50:00,93.22,93.31,93.18,93.23,6100.0,75.8967,75.9699,75.8641,75.9048,6100.0
2007-10-04 14:55:00,93.26,93.39,93.13,93.39,12500.0,75.9292,76.0351,75.8234,76.0351,12500.0
2007-10-04 15:00:00,93.36,93.53,93.33,93.45,13000.0,76.0106,76.1491,75.9862,76.0839,13000.0
2007-10-04 15:05:00,93.5,93.53,93.34,93.4,5600.0,76.1246,76.1491,75.9944,76.0432,5600.0
2007-10-04 15:10:00,93.43,93.53,93.4,93.52,9500.0,76.0676,76.1491,76.0432,76.1409,9500.0
2007-10-04 15:15:00,93.5,93.54,93.44,93.5,8800.0,76.1246,76.1572,76.0758,76.1246,8800.0
2007-10-04 15:20:00,93.55,93.88,93.53,93.84,16800.0,76.1653,76.434,76.1491,76.4014,16800.0
2007-10-04 15:25:00,93.84,93.85,93.66,93.69,7300.0,76.4014,76.4096,76.2549,76.2793,7300.0
2007-10-04 15:30:00,93.68,93.92,93.66,93.92,21700.0,76.2712,76.4666,76.2549,76.4666,21700.0
2007-10-04 15:35:00,93.94,94.03,93.73,93.8,40900.0,76.4829,76.5561,76.3119,76.3689,40900.0
2007-10-04 15:40:00,93.75,93.87,93.57,93.57,27400.0,76.3282,76.4259,76.1816,76.1816,27400.0
2007-10-04 15:45:00,93.6,93.65,93.5,93.56,13400.0,76.206,76.2468,76.1246,76.1735,13400.0
2007-10-04 15:50:00,93.54,93.55,93.38,93.5,34100.0,76.1572,76.1653,76.0269,76.1246,34100.0
2007-10-04 15:55:00,93.46,93.7,93.46,93.52,38200.0,76.0921,76.2875,76.0921,76.1409,38200.0
2007-10-05 09:30:00,94.35,94.89,93.85,94.89,17600.0,76.8167,77.2563,76.4096,77.2563,17600.0
2007-10-05 09:35:00,94.72,94.86,94.41,94.54,20100.0,77.1179,77.2319,76.8655,76.9714,20100.0
2007-10-05 09:40:00,94.51,94.65,94.35,94.65,21900.0,76.9469,77.0609,76.8167,77.0609,21900.0
2007-10-05 09:45:00,94.59,94.78,94.43,94.5,33100.0,77.0121,77.1668,76.8818,76.9388,33100.0
2007-10-05 09:50:00,94.51,94.54,94.22,94.47,32700.0,76.9469,76.9714,76.7108,76.9144,32700.0
2007-10-05 09:55:00,94.47,94.53,93.86,94.25,24700.0,76.9144,76.9632,76.4177,76.7353,24700.0
2007-10-05 10:00:00,94.26,94.44,94.1,94.41,20600.0,76.7434,76.8899,76.6131,76.8655,20600.0
2007-10-05 10:05:00,94.42,94.68,94.41,94.62,11400.0,76.8737,77.0853,76.8655,77.0365,11400.0
2007-10-05 10:10:00,94.62,94.63,94.4,94.41,15900.0,77.0365,77.0446,76.8574,76.8655,15900.0
2007-10-05 10:15:00,94.44,94.44,94.0,94.09,20900.0,76.8899,76.8899,76.5317,76.605,20900.0
2007-10-05 10:20:00,94.06,94.24,94.01,94.2,10500.0,76.5806,76.7271,76.5399,76.6945,10500.0
2007-10-05 10:25:00,94.18,94.23,94.1,94.1,5100.0,76.6783,76.719,76.6131,76.6131,5100.0
2007-10-05 10:30:00,94.12,94.13,93.88,93.92,30700.0,76.6294,76.6376,76.434,76.4666,30700.0
2007-10-05 10:35:00,93.88,94.17,93.88,94.13,53600.0,76.434,76.6701,76.434,76.6376,53600.0
2007-10-05 10:40:00,94.07,94.07,93.84,93.98,9600.0,76.5887,76.5887,76.4014,76.5154,9600.0
2007-10-05 10:45:00,94.03,94.07,93.93,94.0,14300.0,76.5561,76.5887,76.4747,76.5317,14300.0
2007-10-05 10:50:00,94.05,94.09,93.94,93.97,6600.0,76.5724,76.605,76.4829,76.5073,6600.0
2007-10-05 10:55:00,93.94,94.16,93.93,94.14,6600.0,76.4829,76.662,76.4747,76.6457,6600.0
2007-10-05 11:00:00,94.17,94.38,94.14,94.3,6500.0,76.6701,76.8411,76.6457,76.776,6500.0
2007-10-05 11:05:00,94.33,94.33,94.12,94.16,16000.0,76.8004,76.8004,76.6294,76.662,16000.0
2007-10-05 11:10:00,94.16,94.17,93.96,93.98,11000.0,76.662,76.6701,76.4991,76.5154,11000.0
2007-10-05 11:15:00,93.96,94.22,93.96,94.21,9500.0,76.4991,76.7108,76.4991,76.7027,9500.0
2007-10-05 11:20:00,94.2,94.32,94.09,94.24,22800.0,76.6945,76.7922,76.605,76.7271,22800.0
2007-10-05 11:25:00,94.24,94.27,94.1,94.23,12800.0,76.7271,76.7515,76.6131,76.719,12800.0
2007-10-05 11:30:00,94.23,94.35,94.08,94.31,25000.0,76.719,76.8167,76.5968,76.7841,25000.0
2007-10-05 11:35:00,94.25,94.66,94.25,94.59,4400.0,76.7353,77.0691,76.7353,77.0121,4400.0
2007-10-05 11:40:00,94.63,94.7,94.56,94.7,9100.0,77.0446,77.1016,76.9876,77.1016,9100.0
2007-10-05 11:45:00,94.71,94.71,94.56,94.61,2900.0,77.1098,77.1098,76.9876,77.0284,2900.0
2007-10-05 11:50:00,94.56,94.85,94.55,94.81,10800.0,76.9876,77.2238,76.9795,77.1912,10800.0
2007-10-05 11:55:00,94.84,94.84,94.59,94.61,7300.0,77.2156,77.2156,77.0121,77.0284,7300.0
2007-10-05 12:00:00,94.61,94.63,94.41,94.43,7800.0,77.0284,77.0446,76.8655,76.8818,7800.0
2007-10-05 12:05:00,94.43,94.43,94.15,94.34,11400.0,76.8818,76.8818,76.6538,76.8085,11400.0
2007-10-05 12:10:00,94.4,94.4,94.28,94.37,2900.0,76.8574,76.8574,76.7597,76.833,2900.0
2007-10-05 12:15:00,94.4,94.5,94.33,94.5,7500.0,76.8574,76.9388,76.8004,76.9388,7500.0
2007-10-05 12:20:00,94.49,94.51,94.45,94.47,6300.0,76.9307,76.9469,76.8981,76.9144,6300.0
2007-10-05 12:25:00,94.46,94.49,94.27,94.39,8600.0,76.9062,76.9307,76.7515,76.8492,8600.0
2007-10-05 12:30:00,94.36,94.39,94.09,94.15,26300.0,76.8248,76.8492,76.605,76.6538,26300.0
2007-10-05 12:35:00,94.12,94.17,94.05,94.09,14700.0,76.6294,76.6701,76.5724,76.605,14700.0
2007-10-05 12:40:00,94.09,94.16,94.04,94.07,11900.0,76.605,76.662,76.5643,76.5887,11900.0
2007-10-05 12:45:00,94.06,94.1,94.0,94.03,6400.0,76.5806,76.6131,76.5317,76.5561,6400.0
2007-10-05 12:50:00,93.98,94.01,93.96,93.98,9000.0,76.5154,76.5399,76.4991,76.5154,9000.0
2007-10-05 12:55:00,93.99,94.06,93.88,93.96,9300.0,76.5236,76.5806,76.434,76.4991,9300.0
2007-10-05 13:00:00,93.98,94.03,93.88,94.02,8700.0,76.5154,76.5561,76.434,76.548,8700.0
2007-10-05 13:05:00,94.03,94.03,93.96,93.98,3700.0,76.5561,76.5561,76.4991,76.5154,3700.0
2007-10-05 13:10:00,93.95,94.04,93.95,93.96,4600.0,76.491,76.5643,76.491,76.4991,4600.0
2007-10-05 13:15:00,93.98,94.04,93.97,94.0,20000.0,76.5154,76.5643,76.5073,76.5317,20000.0
2007-10-05 13:20:00,94.0,94.05,93.89,93.93,8100.0,76.5317,76.5724,76.4422,76.4747,8100.0
2007-10-05 13:25:00,93.9,94.09,93.9,94.05,7400.0,76.4503,76.605,76.4503,76.5724,7400.0
2007-10-05 13:30:00,94.02,94.2,94.01,94.2,8200.0,76.548,76.6945,76.5399,76.6945,8200.0
2007-10-05 13:35:00,94.17,94.49,94.13,94.45,10100.0,76.6701,76.9307,76.6376,76.8981,10100.0
2007-10-05 13:40:00,94.49,94.65,94.49,94.6,6800.0,76.9307,77.0609,76.9307,77.0202,6800.0
2007-10-05 13:45:00,94.59,94.6,94.46,94.55,8200.0,77.0121,77.0202,76.9062,76.9795,8200.0
2007-10-05 13:50:00,94.52,94.66,94.5,94.58,7700.0,76.9551,77.0691,76.9388,77.0039,7700.0
2007-10-05 13:55:00,94.62,94.68,94.62,94.62,6100.0,77.0365,77.0853,77.0365,77.0365,6100.0
2007-10-05 14:00:00,94.63,94.83,94.61,94.67,12600.0,77.0446,77.2075,77.0284,77.0772,12600.0
2007-10-05 14:05:00,94.67,94.71,94.62,94.63,6600.0,77.0772,77.1098,77.0365,77.0446,6600.0
2007-10-05 14:10:00,94.61,94.8,94.58,94.78,6800.0,77.0284,77.183,77.0039,77.1668,6800.0
2007-10-05 14:15:00,94.77,94.87,94.73,94.86,3400.0,77.1586,77.24,77.1261,77.2319,3400.0
2007-10-05 14:20:00,94.87,95.04,94.86,95.02,18500.0,77.24,77.3784,77.2319,77.3622,18500.0
2007-10-05 14:25:00,95.01,95.02,94.95,94.99,5500.0,77.354,77.3622,77.3052,77.3377,5500.0
2007-10-05 14:30:00,95.01,95.25,94.94,95.12,23500.0,77.354,77.5494,77.297,77.4436,23500.0
2007-10-05 14:35:00,95.18,95.18,95.03,95.05,5200.0,77.4924,77.4924,77.3703,77.3866,5200.0
2007-10-05 14:40:00,95.06,95.25,95.0,95.17,10700.0,77.3947,77.5494,77.3459,77.4843,10700.0
2007-10-05 14:45:00,95.17,95.2,95.01,95.02,7800.0,77.4843,77.5087,77.354,77.3622,7800.0
2007-10-05 14:50:00,95.04,95.19,95.02,95.13,7600.0,77.3784,77.5006,77.3622,77.4517,7600.0
2007-10-05 14:55:00,95.17,95.25,95.11,95.12,9700.0,77.4843,77.5494,77.4354,77.4436,9700.0
2007-10-05 15:00:00,95.1,95.3,95.1,95.2,7700.0,77.4273,77.5901,77.4273,77.5087,7700.0
2007-10-05 15:05:00,95.25,95.5,95.2,95.42,15900.0,77.5494,77.753,77.5087,77.6878,15900.0
2007-10-05 15:10:00,95.41,95.41,95.28,95.28,5400.0,77.6797,77.6797,77.5738,77.5738,5400.0
2007-10-05 15:15:00,95.28,95.3,95.21,95.3,6500.0,77.5738,77.5901,77.5169,77.5901,6500.0
2007-10-05 15:20:00,95.29,95.35,95.19,95.21,7000.0,77.582,77.6308,77.5006,77.5169,7000.0
2007-10-05 15:25:00,95.25,95.41,95.14,95.3,17700.0,77.5494,77.6797,77.4599,77.5901,17700.0
2007-10-05 15:30:00,95.3,95.46,95.29,95.44,20600.0,77.5901,77.7204,77.582,77.7041,20600.0
2007-10-05 15:35:00,95.42,95.43,95.04,95.04,14100.0,77.6878,77.696,77.3784,77.3784,14100.0
2007-10-05 15:40:00,95.04,95.09,94.88,95.0,24500.0,77.3784,77.4192,77.2482,77.3459,24500.0
2007-10-05 15:45:00,95.0,95.16,94.87,95.0,17300.0,77.3459,77.4761,77.24,77.3459,17300.0
2007-10-05 15:50:00,95.0,95.06,94.94,94.94,18600.0,77.3459,77.3947,77.297,77.297,18600.0
2007-10-05 15:55:00,94.93,95.08,94.8,95.01,36400.0,77.2889,77.411,77.183,77.354,36400.0
2007-10-08 09:30:00,95.11,96.09,95.04,95.5,13400.0,77.4354,78.2333,77.3784,77.753,13400.0
2007-10-08 09:35:00,95.59,95.63,95.04,95.26,19200.0,77.8262,77.8588,77.3784,77.5576,19200.0
2007-10-08 09:40:00,95.23,95.38,95.07,95.15,10100.0,77.5331,77.6553,77.4029,77.468,10100.0
2007-10-08 09:45:00,95.22,95.24,94.92,95.04,24700.0,77.525,77.5413,77.2807,77.3784,24700.0
2007-10-08 09:50:00,95.01,95.04,94.69,94.69,18700.0,77.354,77.3784,77.0935,77.0935,18700.0
2007-10-08 09:55:00,94.69,94.99,94.67,94.85,8200.0,77.0935,77.3377,77.0772,77.2238,8200.0
2007-10-08 10:00:00,94.93,95.07,94.84,94.9,8700.0,77.2889,77.4029,77.2156,77.2645,8700.0
2007-10-08 10:05:00,94.89,95.33,94.89,95.32,13300.0,77.2563,77.6146,77.2563,77.6064,13300.0
2007-10-08 10:10:00,95.26,95.34,94.65,94.85,9800.0,77.5576,77.6227,77.0609,77.2238,9800.0
2007-10-08 10:15:00,94.91,94.98,94.77,94.98,4300.0,77.2726,77.3296,77.1586,77.3296,4300.0
2007-10-08 10:20:00,94.92,95.14,94.92,95.12,7300.0,77.2807,77.4599,77.2807,77.4436,7300.0
2007-10-08 10:25:00,95.04,95.22,94.87,94.95,4300.0,77.3784,77.525,77.24,77.3052,4300.0
2007-10-08 10:30:00,94.96,95.02,94.92,95.0,5800.0,77.3133,77.3622,77.2807,77.3459,5800.0
2007-10-08 10:35:00,94.95,95.0,94.8,94.95,3800.0,77.3052,77.3459,77.183,77.3052,3800.0
2007-10-08 10:40:00,94.96,95.13,94.85,94.86,6600.0,77.3133,77.4517,77.2238,77.2319,6600.0
2007-10-08 10:45:00,94.96,95.07,94.9,95.03,4200.0,77.3133,77.4029,77.2645,77.3703,4200.0
2007-10-08 10:50:00,95.07,95.07,94.87,94.9,3900.0,77.4029,77.4029,77.24,77.2645,3900.0
2007-10-08 10:55:00,94.9,94.92,94.71,94.91,13100.0,77.2645,77.2807,77.1098,77.2726,13100.0
2007-10-08 11:00:00,94.96,95.0,94.75,94.8,9400.0,77.3133,77.3459,77.1423,77.183,9400.0
2007-10-08 11:05:00,94.75,94.8,94.62,94.73,10900.0,77.1423,77.183,77.0365,77.1261,10900.0
2007-10-08 11:10:00,94.76,94.82,94.67,94.8,3300.0,77.1505,77.1993,77.0772,77.183,3300.0
2007-10-08 11:15:00,94.82,94.93,94.82,94.85,2700.0,77.1993,77.2889,77.1993,77.2238,2700.0
2007-10-08 11:20:00,94.86,95.04,94.86,95.0,3700.0,77.2319,77.3784,77.2319,77.3459,3700.0
2007-10-08 11:25:00,95.02,95.06,94.98,94.98,1900.0,77.3622,77.3947,77.3296,77.3296,1900.0
2007-10-08 11:30:00,94.86,94.93,94.8,94.83,2400.0,77.2319,77.2889,77.183,77.2075,2400.0
2007-10-08 11:35:00,94.75,94.83,94.71,94.73,6400.0,77.1423,77.2075,77.1098,77.1261,6400.0
2007-10-08 11:40:00,94.78,94.78,94.71,94.72,4700.0,77.1668,77.1668,77.1098,77.1179,4700.0
2007-10-08 11:45:00,94.69,94.78,94.65,94.69,2300.0,77.0935,77.1668,77.0609,77.0935,2300.0
2007-10-08 11:50:00,94.7,94.73,94.65,94.71,2600.0,77.1016,77.1261,77.0609,77.1098,2600.0
2007-10-08 11:55:00,94.69,94.78,94.63,94.74,2600.0,77.0935,77.1668,77.0446,77.1342,2600.0
2007-10-08 12:00:00,94.74,94.78,94.63,94.68,7200.0,77.1342,77.1668,77.0446,77.0853,7200.0
2007-10-08 12:05:00,94.65,94.69,94.57,94.65,4000.0,77.0609,77.0935,76.9958,77.0609,4000.0
2007-10-08 12:10:00,94.61,94.68,94.51,94.51,5400.0,77.0284,77.0853,76.9469,76.9469,5400.0
2007-10-08 12:15:00,94.54,94.57,94.33,94.33,15500.0,76.9714,76.9958,76.8004,76.8004,15500.0
2007-10-08 12:20:00,94.33,94.57,94.25,94.57,5900.0,76.8004,76.9958,76.7353,76.9958,5900.0
2007-10-08 12:25:00,94.55,94.62,94.51,94.62,3600.0,76.9795,77.0365,76.9469,77.0365,3600.0
2007-10-08 12:30:00,94.6,94.62,94.55,94.55,3300.0,77.0202,77.0365,76.9795,76.9795,3300.0
2007-10-08 12:35:00,94.58,94.63,94.55,94.55,2400.0,77.0039,77.0446,76.9795,76.9795,2400.0
2007-10-08 12:40:00,94.54,94.73,94.54,94.71,1500.0,76.9714,77.1261,76.9714,77.1098,1500.0
2007-10-08 12:45:00,94.72,94.74,94.63,94.7,3200.0,77.1179,77.1342,77.0446,77.1016,3200.0
2007-10-08 12:50:00,94.65,94.79,94.65,94.78,2900.0,77.0609,77.1749,77.0609,77.1668,2900.0
2007-10-08 12:55:00,94.78,94.95,94.78,94.87,6500.0,77.1668,77.3052,77.1668,77.24,6500.0
2007-10-08 13:00:00,94.81,94.81,94.56,94.57,4300.0,77.1912,77.1912,76.9876,76.9958,4300.0
2007-10-08 13:05:00,94.6,94.63,94.58,94.59,1900.0,77.0202,77.0446,77.0039,77.0121,1900.0
2007-10-08 13:10:00,94.61,94.63,94.61,94.61,600.0,77.0284,77.0446,77.0284,77.0284,600.0
2007-10-08 13:15:00,94.68,94.77,94.68,94.72,2200.0,77.0853,77.1586,77.0853,77.1179,2200.0
2007-10-08 13:20:00,94.69,94.71,94.66,94.69,1800.0,77.0935,77.1098,77.0691,77.0935,1800.0
2007-10-08 13:25:00,94.72,94.99,94.72,94.87,6200.0,77.1179,77.3377,77.1179,77.24,6200.0
2007-10-08 13:30:00,94.88,95.0,94.88,94.96,3600.0,77.2482,77.3459,77.2482,77.3133,3600.0
2007-10-08 13:35:00,94.96,95.0,94.93,94.94,4800.0,77.3133,77.3459,77.2889,77.297,4800.0
2007-10-08 13:40:00,94.94,95.05,94.91,94.94,15400.0,77.297,77.3866,77.2726,77.297,15400.0
2007-10-08 13:45:00,94.98,94.98,94.79,94.8,3200.0,77.3296,77.3296,77.1749,77.183,3200.0
2007-10-08 13:50:00,94.81,94.89,94.78,94.78,2200.0,77.1912,77.2563,77.1668,77.1668,2200.0
2007-10-08 13:55:00,94.77,94.79,94.72,94.77,2900.0,77.1586,77.1749,77.1179,77.1586,2900.0
2007-10-08 14:00:00,94.74,94.79,94.58,94.62,7900.0,77.1342,77.1749,77.0039,77.0365,7900.0
2007-10-08 14:05:00,94.63,94.69,94.63,94.69,1300.0,77.0446,77.0935,77.0446,77.0935,1300.0
2007-10-08 14:10:00,94.72,94.72,94.61,94.69,2500.0,77.1179,77.1179,77.0284,77.0935,2500.0
2007-10-08 14:15:00,94.63,94.8,94.61,94.71,6200.0,77.0446,77.183,77.0284,77.1098,6200.0
2007-10-08 14:20:00,94.79,94.82,94.7,94.8,6400.0,77.1749,77.1993,77.1016,77.183,6400.0
2007-10-08 14:25:00,94.79,94.79,94.72,94.73,4300.0,77.1749,77.1749,77.1179,77.1261,4300.0
2007-10-08 14:30:00,94.72,94.72,94.57,94.7,6600.0,77.1179,77.1179,76.9958,77.1016,6600.0
2007-10-08 14:35:00,94.7,94.74,94.51,94.55,5000.0,77.1016,77.1342,76.9469,76.9795,5000.0
2007-10-08 14:40:00,94.53,94.59,94.44,94.46,4600.0,76.9632,77.0121,76.8899,76.9062,4600.0
2007-10-08 14:45:00,94.48,94.54,94.48,94.5,5400.0,76.9225,76.9714,76.9225,76.9388,5400.0
2007-10-08 14:50:00,94.52,94.55,94.47,94.47,5100.0,76.9551,76.9795,76.9144,76.9144,5100.0
2007-10-08 14:55:00,94.47,94.47,94.32,94.36,4600.0,76.9144,76.9144,76.7922,76.8248,4600.0
2007-10-08 15:00:00,94.32,94.38,94.3,94.35,2600.0,76.7922,76.8411,76.776,76.8167,2600.0
2007-10-08 15:05:00,94.31,94.42,94.26,94.31,8600.0,76.7841,76.8737,76.7434,76.7841,8600.0
2007-10-08 15:10:00,94.35,94.38,94.3,94.34,4400.0,76.8167,76.8411,76.776,76.8085,4400.0
2007-10-08 15:15:00,94.34,94.36,94.12,94.12,13800.0,76.8085,76.8248,76.6294,76.6294,13800.0
2007-10-08 15:20:00,94.13,94.27,94.07,94.07,11300.0,76.6376,76.7515,76.5887,76.5887,11300.0
2007-10-08 15:25:00,94.05,94.05,93.82,93.95,24800.0,76.5724,76.5724,76.3852,76.491,24800.0
2007-10-08 15:30:00,93.99,94.07,93.93,94.05,12300.0,76.5236,76.5887,76.4747,76.5724,12300.0
2007-10-08 15:35:00,94.05,94.09,93.99,94.02,10600.0,76.5724,76.605,76.5236,76.548,10600.0
2007-10-08 15:40:00,94.0,94.12,94.0,94.09,13800.0,76.5317,76.6294,76.5317,76.605,13800.0
2007-10-08 15:45:00,94.1,94.2,94.09,94.14,29000.0,76.6131,76.6945,76.605,76.6457,29000.0
2007-10-08 15:50:00,94.14,94.2,94.11,94.16,19500.0,76.6457,76.6945,76.6213,76.662,19500.0
2007-10-08 15:55:00,94.16,94.2,94.11,94.18,22000.0,76.662,76.6945,76.6213,76.6783,22000.0
2007-10-09 09:30:00,94.45,94.45,94.12,94.12,5600.0,76.8981,76.8981,76.6294,76.6294,5600.0
2007-10-09 09:35:00,94.06,94.2,93.75,94.17,10300.0,76.5806,76.6945,76.3282,76.6701,10300.0
2007-10-09 09:40:00,94.25,94.25,93.78,93.86,6600.0,76.7353,76.7353,76.3526,76.4177,6600.0
2007-10-09 09:45:00,93.87,94.11,93.75,93.96,8000.0,76.4259,76.6213,76.3282,76.4991,8000.0
2007-10-09 09:50:00,93.96,93.99,93.64,93.75,8600.0,76.4991,76.5236,76.2386,76.3282,8600.0
2007-10-09 09:55:00,93.76,93.98,93.76,93.97,14300.0,76.3363,76.5154,76.3363,76.5073,14300.0
2007-10-09 10:00:00,93.99,94.0,93.75,93.99,15900.0,76.5236,76.5317,76.3282,76.5236,15900.0
2007-10-09 10:05:00,94.0,94.0,93.75,93.81,11700.0,76.5317,76.5317,76.3282,76.377,11700.0
2007-10-09 10:10:00,93.83,93.94,93.79,93.89,8000.0,76.3933,76.4829,76.3607,76.4422,8000.0
2007-10-09 10:15:00,93.89,93.91,93.64,93.66,12100.0,76.4422,76.4584,76.2386,76.2549,12100.0
2007-10-09 10:20:00,93.7,93.86,93.64,93.65,12300.0,76.2875,76.4177,76.2386,76.2468,12300.0
2007-10-09 10:25:00,93.68,93.76,93.61,93.67,5500.0,76.2712,76.3363,76.2142,76.263,5500.0
2007-10-09 10:30:00,93.66,93.67,93.38,93.6,7400.0,76.2549,76.263,76.0269,76.206,7400.0
2007-10-09 10:35:00,93.65,93.7,93.52,93.56,4500.0,76.2468,76.2875,76.1409,76.1735,4500.0
2007-10-09 10:40:00,93.53,93.64,93.53,93.64,4200.0,76.1491,76.2386,76.1491,76.2386,4200.0
2007-10-09 10:45:00,93.65,93.75,93.61,93.67,7000.0,76.2468,76.3282,76.2142,76.263,7000.0
2007-10-09 10:50:00,93.67,93.76,93.65,93.65,5800.0,76.263,76.3363,76.2468,76.2468,5800.0
2007-10-09 10:55:00,93.65,93.65,93.31,93.5,12800.0,76.2468,76.2468,75.9699,76.1246,12800.0
2007-10-09 11:00:00,93.56,93.58,93.41,93.43,6700.0,76.1735,76.1898,76.0514,76.0676,6700.0
2007-10-09 11:05:00,93.43,93.48,93.4,93.46,6600.0,76.0676,76.1083,76.0432,76.0921,6600.0
2007-10-09 11:10:00,93.41,93.5,93.39,93.41,7300.0,76.0514,76.1246,76.0351,76.0514,7300.0
2007-10-09 11:15:00,93.4,93.46,93.38,93.42,8300.0,76.0432,76.0921,76.0269,76.0595,8300.0
2007-10-09 11:20:00,93.43,93.59,93.43,93.45,10300.0,76.0676,76.1979,76.0676,76.0839,10300.0
2007-10-09 11:25:00,93.45,93.51,93.38,93.47,6000.0,76.0839,76.1328,76.0269,76.1002,6000.0
2007-10-09 11:30:00,93.4,93.53,93.38,93.53,11800.0,76.0432,76.1491,76.0269,76.1491,11800.0
2007-10-09 11:35:00,93.54,93.55,93.34,93.35,10000.0,76.1572,76.1653,75.9944,76.0025,10000.0
2007-10-09 11:40:00,93.34,93.34,93.1,93.31,8300.0,75.9944,75.9944,75.799,75.9699,8300.0
2007-10-09 11:45:00,93.26,93.32,93.23,93.26,4500.0,75.9292,75.9781,75.9048,75.9292,4500.0
2007-10-09 11:50:00,93.29,93.4,93.29,93.34,3900.0,75.9537,76.0432,75.9537,75.9944,3900.0
2007-10-09 11:55:00,93.34,93.39,93.32,93.38,7300.0,75.9944,76.0351,75.9781,76.0269,7300.0
2007-10-09 12:00:00,93.35,93.39,93.2,93.22,9600.0,76.0025,76.0351,75.8804,75.8967,9600.0
2007-10-09 12:05:00,93.2,93.36,93.2,93.25,5500.0,75.8804,76.0106,75.8804,75.9211,5500.0
2007-10-09 12:10:00,93.25,93.25,93.08,93.13,8700.0,75.9211,75.9211,75.7827,75.8234,8700.0
2007-10-09 12:15:00,93.1,93.14,93.06,93.07,8000.0,75.799,75.8315,75.7664,75.7745,8000.0
2007-10-09 12:20:00,93.04,93.06,93.02,93.06,25500.0,75.7501,75.7664,75.7338,75.7664,25500.0
2007-10-09 12:25:00,93.06,93.07,92.86,93.0,10400.0,75.7664,75.7745,75.6036,75.7175,10400.0
2007-10-09 12:30:00,93.0,93.05,92.93,93.0,5500.0,75.7175,75.7583,75.6606,75.7175,5500.0
2007-10-09 12:35:00,92.99,93.03,92.99,92.99,5500.0,75.7094,75.742,75.7094,75.7094,5500.0
2007-10-09 12:40:00,92.99,92.99,92.83,92.93,9600.0,75.7094,75.7094,75.5791,75.6606,9600.0
2007-10-09 12:45:00,92.96,93.06,92.83,93.06,10600.0,75.685,75.7664,75.5791,75.7664,10600.0
2007-10-09 12:50:00,93.0,93.0,92.88,92.94,7600.0,75.7175,75.7175,75.6198,75.6687,7600.0
2007-10-09 12:55:00,92.95,93.03,92.78,93.0,17700.0,75.6768,75.742,75.5384,75.7175,17700.0
2007-10-09 13:00:00,92.94,93.04,92.92,92.99,9600.0,75.6687,75.7501,75.6524,75.7094,9600.0
2007-10-09 13:05:00,92.98,93.0,92.92,92.99,7300.0,75.7013,75.7175,75.6524,75.7094,7300.0
2007-10-09 13:10:00,93.03,93.03,92.99,92.99,2700.0,75.742,75.742,75.7094,75.7094,2700.0
2007-10-09 13:15:00,92.95,93.05,92.94,92.94,2600.0,75.6768,75.7583,75.6687,75.6687,2600.0
2007-10-09 13:20:00,92.95,92.98,92.88,92.93,7500.0,75.6768,75.7013,75.6198,75.6606,7500.0
2007-10-09 13:25:00,92.94,92.98,92.75,92.76,7000.0,75.6687,75.7013,75.514,75.5221,7000.0
2007-10-09 13:30:00,92.8,92.95,92.78,92.95,7300.0,75.5547,75.6768,75.5384,75.6768,7300.0
2007-10-09 13:35:00,92.93,93.01,92.91,92.99,5300.0,75.6606,75.7257,75.6443,75.7094,5300.0
2007-10-09 13:40:00,92.92,92.98,92.91,92.94,2600.0,75.6524,75.7013,75.6443,75.6687,2600.0
2007-10-09 13:45:00,92.93,93.22,92.93,93.09,14500.0,75.6606,75.8967,75.6606,75.7908,14500.0
2007-10-09 13:50:00,93.09,93.15,92.99,93.04,11800.0,75.7908,75.8397,75.7094,75.7501,11800.0
2007-10-09 13:55:00,92.98,93.0,92.95,92.97,1900.0,75.7013,75.7175,75.6768,75.6931,1900.0
2007-10-09 14:00:00,92.96,93.25,92.75,93.1,23600.0,75.685,75.9211,75.514,75.799,23600.0
2007-10-09 14:05:00,93.1,93.22,92.85,92.89,12300.0,75.799,75.8967,75.5954,75.628,12300.0
2007-10-09 14:10:00,92.89,93.18,92.82,93.1,10000.0,75.628,75.8641,75.571,75.799,10000.0
2007-10-09 14:15:00,93.1,93.11,92.85,92.99,7000.0,75.799,75.8071,75.5954,75.7094,7000.0
2007-10-09 14:20:00,93.0,93.23,92.95,92.95,6200.0,75.7175,75.9048,75.6768,75.6768,6200.0
2007-10-09 14:25:00,92.99,93.3,92.95,93.19,6900.0,75.7094,75.9618,75.6768,75.8722,6900.0
2007-10-09 14:30:00,93.2,93.32,93.14,93.25,17000.0,75.8804,75.9781,75.8315,75.9211,17000.0
2007-10-09 14:35:00,93.25,93.29,93.05,93.05,14800.0,75.9211,75.9537,75.7583,75.7583,14800.0
2007-10-09 14:40:00,93.05,93.21,93.04,93.17,4400.0,75.7583,75.8885,75.7501,75.856,4400.0
2007-10-09 14:45:00,93.2,93.3,93.17,93.22,7700.0,75.8804,75.9618,75.856,75.8967,7700.0
2007-10-09 14:50:00,93.21,93.33,93.11,93.23,8300.0,75.8885,75.9862,75.8071,75.9048,8300.0
2007-10-09 14:55:00,93.23,93.24,93.05,93.15,13100.0,75.9048,75.9129,75.7583,75.8397,13100.0
2007-10-09 15:00:00,93.14,93.18,92.98,92.98,13500.0,75.8315,75.8641,75.7013,75.7013,13500.0
2007-10-09 15:05:00,93.0,93.05,92.98,93.0,17000.0,75.7175,75.7583,75.7013,75.7175,17000.0
2007-10-09 15:10:00,93.0,93.06,92.92,92.93,23900.0,75.7175,75.7664,75.6524,75.6606,23900.0
2007-10-09 15:15:00,92.94,93.13,92.94,93.03,17300.0,75.6687,75.8234,75.6687,75.742,17300.0
2007-10-09 15:20:00,93.03,93.1,92.96,92.96,23400.0,75.742,75.799,75.685,75.685,23400.0
2007-10-09 15:25:00,92.99,93.0,92.83,92.97,10100.0,75.7094,75.7175,75.5791,75.6931,10100.0
2007-10-09 15:30:00,92.98,93.06,92.94,93.06,20900.0,75.7013,75.7664,75.6687,75.7664,20900.0
2007-10-09 15:35:00,93.03,93.19,93.03,93.06,30800.0,75.742,75.8722,75.742,75.7664,30800.0
2007-10-09 15:40:00,93.1,93.1,92.95,92.97,38800.0,75.799,75.799,75.6768,75.6931,38800.0
2007-10-09 15:45:00,92.95,93.0,92.95,93.0,14800.0,75.6768,75.7175,75.6768,75.7175,14800.0
2007-10-09 15:50:00,92.99,93.11,92.93,92.99,23000.0,75.7094,75.8071,75.6606,75.7094,23000.0
2007-10-09 15:55:00,92.98,93.05,92.9,93.0,38200.0,75.7013,75.7583,75.6361,75.7175,38200.0
2007-10-10 09:30:00,93.1,93.59,92.85,93.35,13500.0,75.799,76.1979,75.5954,76.0025,13500.0
2007-10-10 09:35:00,93.3,93.5,92.88,92.99,15100.0,75.9618,76.1246,75.6198,75.7094,15100.0
2007-10-10 09:40:00,92.95,93.1,92.92,93.01,9300.0,75.6768,75.799,75.6524,75.7257,9300.0
2007-10-10 09:45:00,93.04,93.05,92.84,92.84,11200.0,75.7501,75.7583,75.5873,75.5873,11200.0
2007-10-10 09:50:00,92.84,92.9,92.0,92.08,16900.0,75.5873,75.6361,74.9034,74.9685,16900.0
2007-10-10 09:55:00,92.0,92.0,91.54,91.83,12700.0,74.9034,74.9034,74.5289,74.765,12700.0
2007-10-10 10:00:00,91.73,92.07,91.61,91.75,13100.0,74.6835,74.9604,74.5858,74.6998,13100.0
2007-10-10 10:05:00,91.74,91.8,91.0,91.05,26200.0,74.6917,74.7405,74.0892,74.1299,26200.0
2007-10-10 10:10:00,91.07,91.18,90.8,91.06,43800.0,74.1462,74.2358,73.9264,74.1381,43800.0
2007-10-10 10:15:00,91.04,91.56,90.95,91.52,14800.0,74.1218,74.5451,74.0485,74.5126,14800.0
2007-10-10 10:20:00,91.49,91.85,91.22,91.85,12200.0,74.4881,74.7812,74.2683,74.7812,12200.0
2007-10-10 10:25:00,91.85,92.05,91.69,92.03,10600.0,74.7812,74.9441,74.651,74.9278,10600.0
2007-10-10 10:30:00,92.05,92.73,92.01,92.52,17100.0,74.9441,75.4977,74.9115,75.3267,17100.0
2007-10-10 10:35:00,92.52,92.63,92.47,92.5,9300.0,75.3267,75.4163,75.286,75.3105,9300.0
2007-10-10 10:40:00,92.5,92.54,91.92,92.03,9800.0,75.3105,75.343,74.8382,74.9278,9800.0
2007-10-10 10:45:00,92.0,92.47,92.0,92.26,9500.0,74.9034,75.286,74.9034,75.1151,9500.0
2007-10-10 10:50:00,92.2,92.41,92.2,92.28,6700.0,75.0662,75.2372,75.0662,75.1313,6700.0
2007-10-10 10:55:00,92.3,92.41,92.08,92.12,5100.0,75.1476,75.2372,74.9685,75.0011,5100.0
2007-10-10 11:00:00,92.19,92.3,92.06,92.18,15600.0,75.0581,75.1476,74.9522,75.0499,15600.0
2007-10-10 11:05:00,92.19,92.39,92.19,92.27,5300.0,75.0581,75.2209,75.0581,75.1232,5300.0
2007-10-10 11:10:00,92.23,92.45,92.23,92.45,4500.0,75.0906,75.2698,75.0906,75.2698,4500.0
2007-10-10 11:15:00,92.4,92.42,92.18,92.18,6500.0,75.229,75.2453,75.0499,75.0499,6500.0
2007-10-10 11:20:00,92.18,92.55,92.16,92.55,12100.0,75.0499,75.3512,75.0336,75.3512,12100.0
2007-10-10 11:25:00,92.58,92.58,92.2,92.24,5200.0,75.3756,75.3756,75.0662,75.0988,5200.0
2007-10-10 11:30:00,92.32,92.53,92.25,92.46,16500.0,75.1639,75.3349,75.1069,75.2779,16500.0
2007-10-10 11:35:00,92.45,92.75,92.45,92.65,9100.0,75.2698,75.514,75.2698,75.4326,9100.0
2007-10-10 11:40:00,92.7,92.89,92.63,92.78,15400.0,75.4733,75.628,75.4163,75.5384,15400.0
2007-10-10 11:45:00,92.77,92.87,92.69,92.69,6900.0,75.5303,75.6117,75.4652,75.4652,6900.0
2007-10-10 11:50:00,92.74,92.75,92.41,92.51,9200.0,75.5059,75.514,75.2372,75.3186,9200.0
2007-10-10 11:55:00,92.53,92.61,92.34,92.34,6200.0,75.3349,75.4,75.1802,75.1802,6200.0
2007-10-10 12:00:00,92.45,92.66,92.31,92.31,5800.0,75.2698,75.4407,75.1558,75.1558,5800.0
2007-10-10 12:05:00,92.32,92.35,92.22,92.26,2500.0,75.1639,75.1883,75.0825,75.1151,2500.0
2007-10-10 12:10:00,92.26,92.34,92.04,92.29,20000.0,75.1151,75.1802,74.9359,75.1395,20000.0
2007-10-10 12:15:00,92.27,92.27,92.13,92.15,4500.0,75.1232,75.1232,75.0092,75.0255,4500.0
2007-10-10 12:20:00,92.2,92.53,92.15,92.39,5900.0,75.0662,75.3349,75.0255,75.2209,5900.0
2007-10-10 12:25:00,92.45,92.56,92.27,92.27,4800.0,75.2698,75.3593,75.1232,75.1232,4800.0
2007-10-10 12:30:00,92.27,92.42,92.27,92.38,1300.0,75.1232,75.2453,75.1232,75.2128,1300.0
2007-10-10 12:35:00,92.44,92.67,92.4,92.67,3300.0,75.2616,75.4489,75.229,75.4489,3300.0
2007-10-10 12:40:00,92.57,92.78,92.57,92.63,4600.0,75.3675,75.5384,75.3675,75.4163,4600.0
2007-10-10 12:45:00,92.62,92.82,92.62,92.64,3200.0,75.4082,75.571,75.4082,75.4244,3200.0
2007-10-10 12:50:00,92.65,92.77,92.51,92.77,5700.0,75.4326,75.5303,75.3186,75.5303,5700.0
2007-10-10 12:55:00,92.76,92.8,92.6,92.75,8500.0,75.5221,75.5547,75.3919,75.514,8500.0
2007-10-10 13:00:00,92.75,92.75,92.5,92.5,7000.0,75.514,75.514,75.3105,75.3105,7000.0
2007-10-10 13:05:00,92.51,92.57,92.38,92.48,5100.0,75.3186,75.3675,75.2128,75.2942,5100.0
2007-10-10 13:10:00,92.38,92.45,92.3,92.35,3700.0,75.2128,75.2698,75.1476,75.1883,3700.0
2007-10-10 13:15:00,92.32,92.37,92.12,92.14,3500.0,75.1639,75.2046,75.0011,75.0174,3500.0
2007-10-10 13:20:00,92.13,92.17,92.07,92.11,1600.0,75.0092,75.0418,74.9604,74.9929,1600.0
2007-10-10 13:25:00,92.1,92.17,91.96,91.96,5900.0,74.9848,75.0418,74.8708,74.8708,5900.0
2007-10-10 13:30:00,91.99,92.31,91.96,92.12,5300.0,74.8952,75.1558,74.8708,75.0011,5300.0
2007-10-10 13:35:00,92.09,92.25,92.08,92.17,4900.0,74.9766,75.1069,74.9685,75.0418,4900.0
2007-10-10 13:40:00,92.16,92.16,91.97,92.08,12100.0,75.0336,75.0336,74.8789,74.9685,12100.0
2007-10-10 13:45:00,92.09,92.15,92.04,92.05,1700.0,74.9766,75.0255,74.9359,74.9441,1700.0
2007-10-10 13:50:00,92.15,92.2,92.05,92.05,6100.0,75.0255,75.0662,74.9441,74.9441,6100.0
2007-10-10 13:55:00,92.08,92.28,92.05,92.21,3600.0,74.9685,75.1313,74.9441,75.0743,3600.0
2007-10-10 14:00:00,92.24,92.29,92.16,92.23,1500.0,75.0988,75.1395,75.0336,75.0906,1500.0
2007-10-10 14:05:00,92.18,92.23,92.04,92.16,4800.0,75.0499,75.0906,74.9359,75.0336,4800.0
2007-10-10 14:10:00,92.07,92.32,92.06,92.26,4400.0,74.9604,75.1639,74.9522,75.1151,4400.0
2007-10-10 14:15:00,92.24,92.25,92.06,92.12,9300.0,75.0988,75.1069,74.9522,75.0011,9300.0
2007-10-10 14:20:00,92.15,92.16,91.99,92.04,10500.0,75.0255,75.0336,74.8952,74.9359,10500.0
2007-10-10 14:25:00,91.99,92.22,91.95,92.11,14500.0,74.8952,75.0825,74.8627,74.9929,14500.0
2007-10-10 14:30:00,92.11,92.18,92.03,92.18,6200.0,74.9929,75.0499,74.9278,75.0499,6200.0
2007-10-10 14:35:00,92.21,92.21,92.08,92.12,3900.0,75.0743,75.0743,74.9685,75.0011,3900.0
2007-10-10 14:40:00,92.16,92.38,92.07,92.31,6300.0,75.0336,75.2128,74.9604,75.1558,6300.0
2007-10-10 14:45:00,92.3,92.48,92.3,92.41,23700.0,75.1476,75.2942,75.1476,75.2372,23700.0
2007-10-10 14:50:00,92.38,92.48,92.21,92.25,15200.0,75.2128,75.2942,75.0743,75.1069,15200.0
2007-10-10 14:55:00,92.25,92.35,92.13,92.2,31400.0,75.1069,75.1883,75.0092,75.0662,31400.0
2007-10-10 15:00:00,92.22,92.44,92.16,92.43,14100.0,75.0825,75.2616,75.0336,75.2535,14100.0
2007-10-10 15:05:00,92.43,92.44,92.05,92.17,14400.0,75.2535,75.2616,74.9441,75.0418,14400.0
2007-10-10 15:10:00,92.17,92.22,92.04,92.13,20700.0,75.0418,75.0825,74.9359,75.0092,20700.0
2007-10-10 15:15:00,92.13,92.21,92.03,92.14,14500.0,75.0092,75.0743,74.9278,75.0174,14500.0
2007-10-10 15:20:00,92.18,92.3,92.0,92.02,24800.0,75.0499,75.1476,74.9034,74.9197,24800.0
2007-10-10 15:25:00,92.01,92.12,91.98,92.01,8900.0,74.9115,75.0011,74.8871,74.9115,8900.0
2007-10-10 15:30:00,92.01,92.23,91.96,92.05,16600.0,74.9115,75.0906,74.8708,74.9441,16600.0
2007-10-10 15:35:00,92.05,92.19,92.05,92.15,12000.0,74.9441,75.0581,74.9441,75.0255,12000.0
2007-10-10 15:40:00,92.14,92.22,92.05,92.12,16500.0,75.0174,75.0825,74.9441,75.0011,16500.0
2007-10-10 15:45:00,92.12,92.2,92.1,92.14,9600.0,75.0011,75.0662,74.9848,75.0174,9600.0
2007-10-10 15:50:00,92.2,92.3,91.89,91.99,17700.0,75.0662,75.1476,74.8138,74.8952,17700.0
2007-10-10 15:55:00,91.99,92.09,91.88,91.97,19700.0,74.8952,74.9766,74.8057,74.8789,19700.0
2007-10-11 09:30:00,92.73,93.0,92.57,93.0,11700.0,75.4977,75.7175,75.3675,75.7175,11700.0
2007-10-11 09:35:00,93.0,93.0,92.45,92.56,10900.0,75.7175,75.7175,75.2698,75.3593,10900.0
2007-10-11 09:40:00,92.58,92.93,92.48,92.55,6600.0,75.3756,75.6606,75.2942,75.3512,6600.0
2007-10-11 09:45:00,92.6,92.78,92.56,92.62,8100.0,75.3919,75.5384,75.3593,75.4082,8100.0
2007-10-11 09:50:00,92.69,92.83,92.46,92.59,13700.0,75.4652,75.5791,75.2779,75.3837,13700.0
2007-10-11 09:55:00,92.57,92.84,92.4,92.79,13900.0,75.3675,75.5873,75.229,75.5466,13900.0
2007-10-11 10:00:00,92.91,92.93,92.6,92.6,10400.0,75.6443,75.6606,75.3919,75.3919,10400.0
2007-10-11 10:05:00,92.54,92.8,92.47,92.59,11700.0,75.343,75.5547,75.286,75.3837,11700.0
2007-10-11 10:10:00,92.6,92.76,92.56,92.69,6500.0,75.3919,75.5221,75.3593,75.4652,6500.0
2007-10-11 10:15:00,92.66,92.68,92.46,92.55,4600.0,75.4407,75.457,75.2779,75.3512,4600.0
2007-10-11 10:20:00,92.56,92.56,92.3,92.46,7000.0,75.3593,75.3593,75.1476,75.2779,7000.0
2007-10-11 10:25:00,92.5,92.72,92.47,92.53,12200.0,75.3105,75.4896,75.286,75.3349,12200.0
2007-10-11 10:30:00,92.53,92.6,92.15,92.23,13000.0,75.3349,75.3919,75.0255,75.0906,13000.0
2007-10-11 10:35:00,92.23,92.33,92.17,92.24,10700.0,75.0906,75.1721,75.0418,75.0988,10700.0
2007-10-11 10:40:00,92.22,92.43,92.19,92.3,11100.0,75.0825,75.2535,75.0581,75.1476,11100.0
2007-10-11 10:45:00,92.28,92.44,91.98,91.98,9800.0,75.1313,75.2616,74.8871,74.8871,9800.0
2007-10-11 10:50:00,91.99,92.14,91.68,91.71,14700.0,74.8952,75.0174,74.6428,74.6673,14700.0
2007-10-11 10:55:00,91.85,92.09,91.85,92.0,12300.0,74.7812,74.9766,74.7812,74.9034,12300.0
2007-10-11 11:00:00,92.0,92.01,91.89,91.92,20300.0,74.9034,74.9115,74.8138,74.8382,20300.0
2007-10-11 11:05:00,91.92,92.0,91.78,92.0,6200.0,74.8382,74.9034,74.7243,74.9034,6200.0
2007-10-11 11:10:00,91.97,91.98,91.8,91.82,5100.0,74.8789,74.8871,74.7405,74.7568,5100.0
2007-10-11 11:15:00,91.83,92.01,91.8,91.93,10400.0,74.765,74.9115,74.7405,74.8464,10400.0
2007-10-11 11:20:00,91.96,92.0,91.87,91.94,6800.0,74.8708,74.9034,74.7975,74.8545,6800.0
2007-10-11 11:25:00,91.94,91.94,91.8,91.9,4300.0,74.8545,74.8545,74.7405,74.822,4300.0
2007-10-11 11:30:00,91.92,91.97,91.89,91.95,2000.0,74.8382,74.8789,74.8138,74.8627,2000.0
2007-10-11 11:35:00,91.94,92.0,91.94,91.98,7700.0,74.8545,74.9034,74.8545,74.8871,7700.0
2007-10-11 11:40:00,91.99,92.05,91.67,91.78,16800.0,74.8952,74.9441,74.6347,74.7243,16800.0
2007-10-11 11:45:00,91.81,92.0,91.8,91.9,3700.0,74.7487,74.9034,74.7405,74.822,3700.0
2007-10-11 11:50:00,91.94,92.0,91.83,92.0,6900.0,74.8545,74.9034,74.765,74.9034,6900.0
2007-10-11 11:55:00,91.99,92.0,91.91,91.91,8400.0,74.8952,74.9034,74.8301,74.8301,8400.0
2007-10-11 12:00:00,91.93,92.04,91.92,91.96,14200.0,74.8464,74.9359,74.8382,74.8708,14200.0
2007-10-11 12:05:00,91.95,92.03,91.92,91.95,10200.0,74.8627,74.9278,74.8382,74.8627,10200.0
2007-10-11 12:10:00,91.93,92.15,91.84,92.02,10600.0,74.8464,75.0255,74.7731,74.9197,10600.0
2007-10-11 12:15:00,92.0,92.1,91.97,91.99,8000.0,74.9034,74.9848,74.8789,74.8952,8000.0
2007-10-11 12:20:00,91.97,92.2,91.93,91.97,18700.0,74.8789,75.0662,74.8464,74.8789,18700.0
2007-10-11 12:25:00,91.97,92.14,91.93,91.94,6300.0,74.8789,75.0174,74.8464,74.8545,6300.0
2007-10-11 12:30:00,91.95,92.11,91.95,91.95,10500.0,74.8627,74.9929,74.8627,74.8627,10500.0
2007-10-11 12:35:00,92.04,92.07,91.92,92.01,7800.0,74.9359,74.9604,74.8382,74.9115,7800.0
2007-10-11 12:40:00,92.02,92.12,92.02,92.04,2400.0,74.9197,75.0011,74.9197,74.9359,2400.0
2007-10-11 12:45:00,92.09,92.15,91.97,91.97,7900.0,74.9766,75.0255,74.8789,74.8789,7900.0
2007-10-11 12:50:00,91.97,92.06,91.94,92.0,2800.0,74.8789,74.9522,74.8545,74.9034,2800.0
2007-10-11 12:55:00,91.99,92.03,91.97,92.0,1700.0,74.8952,74.9278,74.8789,74.9034,1700.0
2007-10-11 13:00:00,92.0,92.06,91.96,92.0,4000.0,74.9034,74.9522,74.8708,74.9034,4000.0
2007-10-11 13:05:00,92.0,92.16,92.0,92.14,4300.0,74.9034,75.0336,74.9034,75.0174,4300.0
2007-10-11 13:10:00,92.17,92.31,92.0,92.0,18000.0,75.0418,75.1558,74.9034,74.9034,18000.0
2007-10-11 13:15:00,92.07,92.08,91.97,92.0,6200.0,74.9604,74.9685,74.8789,74.9034,6200.0
2007-10-11 13:20:00,92.0,92.15,92.0,92.05,7100.0,74.9034,75.0255,74.9034,74.9441,7100.0
2007-10-11 13:25:00,92.05,92.16,92.04,92.14,7700.0,74.9441,75.0336,74.9359,75.0174,7700.0
2007-10-11 13:30:00,92.13,92.15,91.99,92.07,3800.0,75.0092,75.0255,74.8952,74.9604,3800.0
2007-10-11 13:35:00,92.0,92.16,92.0,92.16,2300.0,74.9034,75.0336,74.9034,75.0336,2300.0
2007-10-11 13:40:00,92.16,92.2,92.01,92.13,3500.0,75.0336,75.0662,74.9115,75.0092,3500.0
2007-10-11 13:45:00,92.18,92.21,92.08,92.13,4000.0,75.0499,75.0743,74.9685,75.0092,4000.0
2007-10-11 13:50:00,92.17,92.2,91.83,91.92,10300.0,75.0418,75.0662,74.765,74.8382,10300.0
2007-10-11 13:55:00,91.9,91.91,91.71,91.79,8600.0,74.822,74.8301,74.6673,74.7324,8600.0
2007-10-11 14:00:00,91.78,91.78,91.41,91.77,20600.0,74.7243,74.7243,74.423,74.7161,20600.0
2007-10-11 14:05:00,91.74,91.75,91.36,91.4,13500.0,74.6917,74.6998,74.3823,74.4149,13500.0
2007-10-11 14:10:00,91.42,91.54,91.06,91.16,14500.0,74.4312,74.5289,74.1381,74.2195,14500.0
2007-10-11 14:15:00,91.22,91.26,90.81,90.97,38700.0,74.2683,74.3009,73.9345,74.0648,38700.0
2007-10-11 14:20:00,90.97,91.5,90.78,91.15,19400.0,74.0648,74.4963,73.9101,74.2113,19400.0
2007-10-11 14:25:00,91.11,91.11,90.71,90.9,13300.0,74.1788,74.1788,73.8531,74.0078,13300.0
2007-10-11 14:30:00,90.92,91.24,90.37,91.14,31200.0,74.0241,74.2846,73.5763,74.2032,31200.0
2007-10-11 14:35:00,91.03,91.56,90.79,91.31,19800.0,74.1136,74.5451,73.9182,74.3416,19800.0
2007-10-11 14:40:00,91.35,91.64,91.31,91.54,16900.0,74.3742,74.6103,74.3416,74.5289,16900.0
2007-10-11 14:45:00,91.54,91.73,91.32,91.53,9500.0,74.5289,74.6835,74.3497,74.5207,9500.0
2007-10-11 14:50:00,91.59,91.71,91.05,91.35,18500.0,74.5696,74.6673,74.1299,74.3742,18500.0
2007-10-11 14:55:00,91.32,91.52,91.05,91.4,12000.0,74.3497,74.5126,74.1299,74.4149,12000.0
2007-10-11 15:00:00,91.42,91.5,90.9,91.07,20900.0,74.4312,74.4963,74.0078,74.1462,20900.0
2007-10-11 15:05:00,90.92,91.04,90.35,90.62,20700.0,74.0241,74.1218,73.56,73.7798,20700.0
2007-10-11 15:10:00,90.6,90.85,90.28,90.35,15500.0,73.7635,73.9671,73.503,73.56,15500.0
2007-10-11 15:15:00,90.34,90.82,90.32,90.51,21000.0,73.5519,73.9427,73.5356,73.6903,21000.0
2007-10-11 15:20:00,90.55,90.69,90.1,90.1,110800.0,73.7228,73.8368,73.3565,73.3565,110800.0
2007-10-11 15:25:00,90.07,90.24,90.0,90.02,23400.0,73.332,73.4704,73.275,73.2913,23400.0
2007-10-11 15:30:00,90.02,90.45,90.01,90.35,29800.0,73.2913,73.6414,73.2832,73.56,29800.0
2007-10-11 15:35:00,90.35,90.84,90.15,90.4,30900.0,73.56,73.9589,73.3972,73.6007,30900.0
2007-10-11 15:40:00,90.48,90.51,90.14,90.28,30000.0,73.6658,73.6903,73.389,73.503,30000.0
2007-10-11 15:45:00,90.31,90.91,90.27,90.27,39000.0,73.5274,74.0159,73.4949,73.4949,39000.0
2007-10-11 15:50:00,90.27,90.5,90.15,90.45,24900.0,73.4949,73.6821,73.3972,73.6414,24900.0
2007-10-11 15:55:00,90.43,90.53,90.26,90.5,28600.0,73.6251,73.7065,73.4867,73.6821,28600.0
2007-10-12 09:30:00,91.02,91.38,91.0,91.38,13900.0,74.1055,74.3986,74.0892,74.3986,13900.0
2007-10-12 09:35:00,91.25,91.35,90.25,90.4,24200.0,74.2927,74.3742,73.4786,73.6007,24200.0
2007-10-12 09:40:00,90.5,91.32,90.34,91.22,14200.0,73.6821,74.3497,73.5519,74.2683,14200.0
2007-10-12 09:45:00,91.26,91.26,90.64,90.7,7700.0,74.3009,74.3009,73.7961,73.845,7700.0
2007-10-12 09:50:00,90.7,91.17,90.67,91.17,9900.0,73.845,74.2276,73.8205,74.2276,9900.0
2007-10-12 09:55:00,91.29,91.74,91.05,91.74,9400.0,74.3253,74.6917,74.1299,74.6917,9400.0
2007-10-12 10:00:00,91.72,91.8,91.12,91.8,28200.0,74.6754,74.7405,74.1869,74.7405,28200.0
2007-10-12 10:05:00,91.87,91.89,91.1,91.5,20400.0,74.7975,74.8138,74.1706,74.4963,20400.0
2007-10-12 10:10:00,91.56,91.64,91.43,91.55,6100.0,74.5451,74.6103,74.4393,74.537,6100.0
2007-10-12 10:15:00,91.54,91.65,91.5,91.52,11200.0,74.5289,74.6184,74.4963,74.5126,11200.0
2007-10-12 10:20:00,91.52,91.79,91.5,91.68,15800.0,74.5126,74.7324,74.4963,74.6428,15800.0
2007-10-12 10:25:00,91.75,91.85,91.71,91.83,15900.0,74.6998,74.7812,74.6673,74.765,15900.0
2007-10-12 10:30:00,91.85,91.85,91.65,91.84,19000.0,74.7812,74.7812,74.6184,74.7731,19000.0
2007-10-12 10:35:00,91.8,92.1,91.71,92.0,26000.0,74.7405,74.9848,74.6673,74.9034,26000.0
2007-10-12 10:40:00,92.0,92.1,91.94,92.05,10800.0,74.9034,74.9848,74.8545,74.9441,10800.0
2007-10-12 10:45:00,91.96,92.2,91.96,92.04,14400.0,74.8708,75.0662,74.8708,74.9359,14400.0
2007-10-12 10:50:00,92.02,92.1,91.94,92.0,9700.0,74.9197,74.9848,74.8545,74.9034,9700.0
2007-10-12 10:55:00,91.96,92.05,91.95,92.03,22100.0,74.8708,74.9441,74.8627,74.9278,22100.0
2007-10-12 11:00:00,92.05,92.25,92.02,92.2,28100.0,74.9441,75.1069,74.9197,75.0662,28100.0
2007-10-12 11:05:00,92.2,92.35,92.13,92.21,16200.0,75.0662,75.1883,75.0092,75.0743,16200.0
2007-10-12 11:10:00,92.2,92.2,91.87,91.93,10100.0,75.0662,75.0662,74.7975,74.8464,10100.0
2007-10-12 11:15:00,91.95,92.15,91.95,92.1,17700.0,74.8627,75.0255,74.8627,74.9848,17700.0
2007-10-12 11:20:00,92.05,92.35,92.03,92.18,23800.0,74.9441,75.1883,74.9278,75.0499,23800.0
2007-10-12 11:25:00,92.2,92.35,92.03,92.21,30500.0,75.0662,75.1883,74.9278,75.0743,30500.0
2007-10-12 11:30:00,92.21,92.3,92.13,92.2,14000.0,75.0743,75.1476,75.0092,75.0662,14000.0
2007-10-12 11:35:00,92.2,92.2,92.05,92.05,13800.0,75.0662,75.0662,74.9441,74.9441,13800.0
2007-10-12 11:40:00,92.09,92.13,91.84,91.85,16800.0,74.9766,75.0092,74.7731,74.7812,16800.0
2007-10-12 11:45:00,91.91,92.0,91.85,91.98,20400.0,74.8301,74.9034,74.7812,74.8871,20400.0
2007-10-12 11:50:00,91.95,92.0,91.9,91.99,15700.0,74.8627,74.9034,74.822,74.8952,15700.0
2007-10-12 11:55:00,91.99,92.0,91.94,91.95,14500.0,74.8952,74.9034,74.8545,74.8627,14500.0
2007-10-12 12:00:00,91.99,92.05,91.94,92.0,8800.0,74.8952,74.9441,74.8545,74.9034,8800.0
2007-10-12 12:05:00,92.0,92.03,91.95,91.99,8600.0,74.9034,74.9278,74.8627,74.8952,8600.0
2007-10-12 12:10:00,91.96,92.0,91.93,91.93,11200.0,74.8708,74.9034,74.8464,74.8464,11200.0
2007-10-12 12:15:00,91.96,92.0,91.88,91.95,12600.0,74.8708,74.9034,74.8057,74.8627,12600.0
2007-10-12 12:20:00,91.98,92.05,91.92,92.0,12800.0,74.8871,74.9441,74.8382,74.9034,12800.0
2007-10-12 12:25:00,92.0,92.0,91.88,91.9,21500.0,74.9034,74.9034,74.8057,74.822,21500.0
2007-10-12 12:30:00,91.85,91.85,91.6,91.64,4200.0,74.7812,74.7812,74.5777,74.6103,4200.0
2007-10-12 12:35:00,91.69,91.71,91.64,91.64,1900.0,74.651,74.6673,74.6103,74.6103,1900.0
2007-10-12 12:40:00,91.68,91.74,91.52,91.56,9600.0,74.6428,74.6917,74.5126,74.5451,9600.0
2007-10-12 12:45:00,91.56,91.65,91.53,91.53,8300.0,74.5451,74.6184,74.5207,74.5207,8300.0
2007-10-12 12:50:00,91.52,91.65,91.5,91.65,7900.0,74.5126,74.6184,74.4963,74.6184,7900.0
2007-10-12 12:55:00,91.64,91.71,91.56,91.64,7000.0,74.6103,74.6673,74.5451,74.6103,7000.0
2007-10-12 13:00:00,91.64,91.66,91.48,91.51,5100.0,74.6103,74.6266,74.48,74.5044,5100.0
2007-10-12 13:05:00,91.49,91.54,91.38,91.51,5500.0,74.4881,74.5289,74.3986,74.5044,5500.0
2007-10-12 13:10:00,91.44,91.48,91.33,91.47,3500.0,74.4474,74.48,74.3579,74.4719,3500.0
2007-10-12 13:15:00,91.51,91.66,91.42,91.5,7600.0,74.5044,74.6266,74.4312,74.4963,7600.0
2007-10-12 13:20:00,91.56,91.67,91.47,91.56,6400.0,74.5451,74.6347,74.4719,74.5451,6400.0
2007-10-12 13:25:00,91.6,91.63,91.41,91.61,5000.0,74.5777,74.6021,74.423,74.5858,5000.0
2007-10-12 13:30:00,91.57,91.67,91.51,91.59,5700.0,74.5533,74.6347,74.5044,74.5696,5700.0
2007-10-12 13:35:00,91.55,91.84,91.53,91.82,22400.0,74.537,74.7731,74.5207,74.7568,22400.0
2007-10-12 13:40:00,91.84,92.0,91.76,91.94,10400.0,74.7731,74.9034,74.708,74.8545,10400.0
2007-10-12 13:45:00,91.99,92.0,91.78,91.8,7800.0,74.8952,74.9034,74.7243,74.7405,7800.0
2007-10-12 13:50:00,91.8,91.86,91.7,91.7,12000.0,74.7405,74.7894,74.6591,74.6591,12000.0
2007-10-12 13:55:00,91.75,91.84,91.68,91.84,7900.0,74.6998,74.7731,74.6428,74.7731,7900.0
2007-10-12 14:00:00,91.84,92.02,91.84,91.96,20400.0,74.7731,74.9197,74.7731,74.8708,20400.0
2007-10-12 14:05:00,91.95,92.0,91.68,91.73,12400.0,74.8627,74.9034,74.6428,74.6835,12400.0
2007-10-12 14:10:00,91.73,91.77,91.68,91.73,6100.0,74.6835,74.7161,74.6428,74.6835,6100.0
2007-10-12 14:15:00,91.73,91.88,91.73,91.8,9800.0,74.6835,74.8057,74.6835,74.7405,9800.0
2007-10-12 14:20:00,91.8,91.82,91.73,91.82,11000.0,74.7405,74.7568,74.6835,74.7568,11000.0
2007-10-12 14:25:00,91.8,91.92,91.76,91.88,6800.0,74.7405,74.8382,74.708,74.8057,6800.0
2007-10-12 14:30:00,91.95,92.06,91.93,92.0,19000.0,74.8627,74.9522,74.8464,74.9034,19000.0
2007-10-12 14:35:00,92.0,92.25,91.96,92.08,19500.0,74.9034,75.1069,74.8708,74.9685,19500.0
2007-10-12 14:40:00,92.13,92.13,91.98,92.0,7300.0,75.0092,75.0092,74.8871,74.9034,7300.0
2007-10-12 14:45:00,92.04,92.04,91.88,91.88,10300.0,74.9359,74.9359,74.8057,74.8057,10300.0
2007-10-12 14:50:00,91.9,92.0,91.83,91.84,10700.0,74.822,74.9034,74.765,74.7731,10700.0
2007-10-12 14:55:00,91.87,91.93,91.67,91.79,55900.0,74.7975,74.8464,74.6347,74.7324,55900.0
2007-10-12 15:00:00,91.79,91.86,91.68,91.72,12800.0,74.7324,74.7894,74.6428,74.6754,12800.0
2007-10-12 15:05:00,91.71,92.22,91.67,92.18,27800.0,74.6673,75.0825,74.6347,75.0499,27800.0
2007-10-12 15:10:00,92.19,92.19,91.99,92.09,13700.0,75.0581,75.0581,74.8952,74.9766,13700.0
2007-10-12 15:15:00,92.09,92.13,91.93,91.98,9000.0,74.9766,75.0092,74.8464,74.8871,9000.0
2007-10-12 15:20:00,91.97,92.07,91.94,91.95,17500.0,74.8789,74.9604,74.8545,74.8627,17500.0
2007-10-12 15:25:00,91.96,91.98,91.86,91.97,16400.0,74.8708,74.8871,74.7894,74.8789,16400.0
2007-10-12 15:30:00,91.92,92.09,91.9,91.98,17800.0,74.8382,74.9766,74.822,74.8871,17800.0
2007-10-12 15:35:00,92.01,92.15,92.01,92.14,22800.0,74.9115,75.0255,74.9115,75.0174,22800.0
2007-10-12 15:40:00,92.15,92.19,92.08,92.09,15800.0,75.0255,75.0581,74.9685,74.9766,15800.0
2007-10-12 15:45:00,92.1,92.19,92.01,92.07,23700.0,74.9848,75.0581,74.9115,74.9604,23700.0
2007-10-12 15:50:00,92.08,92.2,92.0,92.11,38800.0,74.9685,75.0662,74.9034,74.9929,38800.0
2007-10-12 15:55:00,92.11,92.32,92.02,92.28,60100.0,74.9929,75.1639,74.9197,75.1313,60100.0
2007-10-15 09:30:00,92.96,93.0,92.15,92.53,20800.0,75.685,75.7175,75.0255,75.3349,20800.0
2007-10-15 09:35:00,92.39,92.51,92.2,92.44,3400.0,75.2209,75.3186,75.0662,75.2616,3400.0
2007-10-15 09:40:00,92.19,92.33,91.9,92.22,7900.0,75.0581,75.1721,74.822,75.0825,7900.0
2007-10-15 09:45:00,92.2,92.72,91.99,92.59,12700.0,75.0662,75.4896,74.8952,75.3837,12700.0
2007-10-15 09:50:00,92.59,93.2,92.24,93.02,28800.0,75.3837,75.8804,75.0988,75.7338,28800.0
2007-10-15 09:55:00,93.04,93.05,92.64,92.99,40600.0,75.7501,75.7583,75.4244,75.7094,40600.0
2007-10-15 10:00:00,92.97,93.05,92.8,93.04,31300.0,75.6931,75.7583,75.5547,75.7501,31300.0
2007-10-15 10:05:00,92.91,93.0,92.81,92.98,21500.0,75.6443,75.7175,75.5629,75.7013,21500.0
2007-10-15 10:10:00,92.96,93.02,92.8,93.0,32900.0,75.685,75.7338,75.5547,75.7175,32900.0
2007-10-15 10:15:00,93.01,93.05,92.96,93.04,20700.0,75.7257,75.7583,75.685,75.7501,20700.0
2007-10-15 10:20:00,93.04,93.1,92.96,93.07,24400.0,75.7501,75.799,75.685,75.7745,24400.0
2007-10-15 10:25:00,93.07,93.11,92.96,92.99,20100.0,75.7745,75.8071,75.685,75.7094,20100.0
2007-10-15 10:30:00,93.0,93.07,92.95,93.03,22200.0,75.7175,75.7745,75.6768,75.742,22200.0
2007-10-15 10:35:00,93.02,93.1,92.94,92.97,17800.0,75.7338,75.799,75.6687,75.6931,17800.0
2007-10-15 10:40:00,92.95,93.04,92.94,92.97,14100.0,75.6768,75.7501,75.6687,75.6931,14100.0
2007-10-15 10:45:00,92.98,93.0,92.93,92.99,9200.0,75.7013,75.7175,75.6606,75.7094,9200.0
2007-10-15 10:50:00,92.97,93.0,92.91,92.91,12000.0,75.6931,75.7175,75.6443,75.6443,12000.0
2007-10-15 10:55:00,92.91,92.91,92.71,92.79,11200.0,75.6443,75.6443,75.4814,75.5466,11200.0
2007-10-15 11:00:00,92.76,93.0,92.76,92.97,15000.0,75.5221,75.7175,75.5221,75.6931,15000.0
2007-10-15 11:05:00,92.99,93.0,92.8,93.0,16300.0,75.7094,75.7175,75.5547,75.7175,16300.0
2007-10-15 11:10:00,93.0,93.07,92.96,93.03,31200.0,75.7175,75.7745,75.685,75.742,31200.0
2007-10-15 11:15:00,93.04,93.1,92.93,93.08,80200.0,75.7501,75.799,75.6606,75.7827,80200.0
2007-10-15 11:20:00,93.08,93.09,92.98,93.0,43500.0,75.7827,75.7908,75.7013,75.7175,43500.0
2007-10-15 11:25:00,93.06,93.12,93.0,93.05,10100.0,75.7664,75.8152,75.7175,75.7583,10100.0
2007-10-15 11:30:00,93.12,93.18,93.04,93.13,18400.0,75.8152,75.8641,75.7501,75.8234,18400.0
2007-10-15 11:35:00,93.06,93.15,93.02,93.14,7400.0,75.7664,75.8397,75.7338,75.8315,7400.0
2007-10-15 11:40:00,93.11,93.16,93.09,93.12,8700.0,75.8071,75.8478,75.7908,75.8152,8700.0
2007-10-15 11:45:00,93.1,93.13,93.08,93.1,7900.0,75.799,75.8234,75.7827,75.799,7900.0
2007-10-15 11:50:00,93.09,93.1,93.03,93.05,25800.0,75.7908,75.799,75.742,75.7583,25800.0
2007-10-15 11:55:00,93.1,93.24,93.09,93.16,19100.0,75.799,75.9129,75.7908,75.8478,19100.0
2007-10-15 12:00:00,93.17,93.18,93.03,93.12,22200.0,75.856,75.8641,75.742,75.8152,22200.0
2007-10-15 12:05:00,93.12,93.23,93.05,93.15,15100.0,75.8152,75.9048,75.7583,75.8397,15100.0
2007-10-15 12:10:00,93.17,93.26,93.12,93.25,11600.0,75.856,75.9292,75.8152,75.9211,11600.0
2007-10-15 12:15:00,93.25,93.3,93.2,93.26,10600.0,75.9211,75.9618,75.8804,75.9292,10600.0
2007-10-15 12:20:00,93.3,93.46,93.3,93.46,7400.0,75.9618,76.0921,75.9618,76.0921,7400.0
2007-10-15 12:25:00,93.45,93.78,93.45,93.66,20000.0,76.0839,76.3526,76.0839,76.2549,20000.0
2007-10-15 12:30:00,93.66,93.75,93.54,93.63,13600.0,76.2549,76.3282,76.1572,76.2305,13600.0
2007-10-15 12:35:00,93.63,93.75,93.6,93.71,25200.0,76.2305,76.3282,76.206,76.2956,25200.0
2007-10-15 12:40:00,93.72,93.72,93.5,93.6,12800.0,76.3037,76.3037,76.1246,76.206,12800.0
2007-10-15 12:45:00,93.62,93.63,93.5,93.52,7200.0,76.2223,76.2305,76.1246,76.1409,7200.0
2007-10-15 12:50:00,93.54,93.99,93.54,93.79,20100.0,76.1572,76.5236,76.1572,76.3607,20100.0
2007-10-15 12:55:00,93.78,94.04,93.59,93.59,8100.0,76.3526,76.5643,76.1979,76.1979,8100.0
2007-10-15 13:00:00,93.6,93.63,93.5,93.52,17400.0,76.206,76.2305,76.1246,76.1409,17400.0
2007-10-15 13:05:00,93.5,93.55,93.5,93.52,11400.0,76.1246,76.1653,76.1246,76.1409,11400.0
2007-10-15 13:10:00,93.5,93.54,93.31,93.36,10200.0,76.1246,76.1572,75.9699,76.0106,10200.0
2007-10-15 13:15:00,93.36,93.58,93.36,93.47,8900.0,76.0106,76.1898,76.0106,76.1002,8900.0
2007-10-15 13:20:00,93.47,93.51,93.34,93.37,15400.0,76.1002,76.1328,75.9944,76.0188,15400.0
2007-10-15 13:25:00,93.39,93.41,93.18,93.28,14800.0,76.0351,76.0514,75.8641,75.9455,14800.0
2007-10-15 13:30:00,93.28,93.28,93.03,93.03,12600.0,75.9455,75.9455,75.742,75.742,12600.0
2007-10-15 13:35:00,93.05,93.06,92.88,92.96,79600.0,75.7583,75.7664,75.6198,75.685,79600.0
2007-10-15 13:40:00,92.98,93.04,92.74,92.74,13600.0,75.7013,75.7501,75.5059,75.5059,13600.0
2007-10-15 13:45:00,92.72,93.03,92.72,92.94,21600.0,75.4896,75.742,75.4896,75.6687,21600.0
2007-10-15 13:50:00,92.93,93.04,92.69,92.69,9700.0,75.6606,75.7501,75.4652,75.4652,9700.0
2007-10-15 13:55:00,92.61,92.84,92.61,92.74,9800.0,75.4,75.5873,75.4,75.5059,9800.0
2007-10-15 14:00:00,92.72,92.72,92.27,92.3,9200.0,75.4896,75.4896,75.1232,75.1476,9200.0
2007-10-15 14:05:00,92.27,92.28,91.76,91.83,40100.0,75.1232,75.1313,74.708,74.765,40100.0
2007-10-15 14:10:00,91.83,92.3,91.75,92.21,53100.0,74.765,75.1476,74.6998,75.0743,53100.0
2007-10-15 14:15:00,92.21,92.79,92.11,92.65,39400.0,75.0743,75.5466,74.9929,75.4326,39400.0
2007-10-15 14:20:00,92.65,92.72,92.35,92.41,46500.0,75.4326,75.4896,75.1883,75.2372,46500.0
2007-10-15 14:25:00,92.46,92.85,92.46,92.65,18800.0,75.2779,75.5954,75.2779,75.4326,18800.0
2007-10-15 14:30:00,92.65,92.66,92.36,92.4,17200.0,75.4326,75.4407,75.1965,75.229,17200.0
2007-10-15 14:35:00,92.4,92.61,92.38,92.47,14900.0,75.229,75.4,75.2128,75.286,14900.0
2007-10-15 14:40:00,92.47,92.63,92.44,92.6,12800.0,75.286,75.4163,75.2616,75.3919,12800.0
2007-10-15 14:45:00,92.61,92.62,92.37,92.4,17000.0,75.4,75.4082,75.2046,75.229,17000.0
2007-10-15 14:50:00,92.41,92.73,92.36,92.73,36400.0,75.2372,75.4977,75.1965,75.4977,36400.0
2007-10-15 14:55:00,92.76,92.94,92.63,92.84,18000.0,75.5221,75.6687,75.4163,75.5873,18000.0
2007-10-15 15:00:00,92.93,93.17,92.89,92.95,23400.0,75.6606,75.856,75.628,75.6768,23400.0
2007-10-15 15:05:00,92.95,92.96,92.7,92.79,10800.0,75.6768,75.685,75.4733,75.5466,10800.0
2007-10-15 15:10:00,92.84,92.9,92.45,92.55,21700.0,75.5873,75.6361,75.2698,75.3512,21700.0
2007-10-15 15:15:00,92.61,92.73,92.45,92.6,14400.0,75.4,75.4977,75.2698,75.3919,14400.0
2007-10-15 15:20:00,92.64,92.72,92.15,92.21,22100.0,75.4244,75.4896,75.0255,75.0743,22100.0
2007-10-15 15:25:00,92.2,92.54,92.16,92.45,25000.0,75.0662,75.343,75.0336,75.2698,25000.0
2007-10-15 15:30:00,92.43,92.59,92.4,92.43,34000.0,75.2535,75.3837,75.229,75.2535,34000.0
2007-10-15 15:35:00,92.43,92.52,92.34,92.46,16700.0,75.2535,75.3267,75.1802,75.2779,16700.0
2007-10-15 15:40:00,92.46,92.76,92.4,92.57,27000.0,75.2779,75.5221,75.229,75.3675,27000.0
2007-10-15 15:45:00,92.57,92.98,92.5,92.71,48000.0,75.3675,75.7013,75.3105,75.4814,48000.0
2007-10-15 15:50:00,92.7,92.7,92.46,92.55,17000.0,75.4733,75.4733,75.2779,75.3512,17000.0
2007-10-15 15:55:00,92.59,92.72,92.51,92.6,34700.0,75.3837,75.4896,75.3186,75.3919,34700.0
2007-10-16 09:30:00,91.75,91.9,90.1,90.2,34400.0,74.6998,74.822,73.3565,73.4379,34400.0
2007-10-16 09:35:00,90.16,90.39,90.0,90.1,39500.0,73.4053,73.5926,73.275,73.3565,39500.0
2007-10-16 09:40:00,90.08,90.6,90.0,90.5,38500.0,73.3402,73.7635,73.275,73.6821,38500.0
2007-10-16 09:45:00,90.45,91.02,90.32,90.48,68200.0,73.6414,74.1055,73.5356,73.6658,68200.0
2007-10-16 09:50:00,90.47,91.07,90.47,90.99,31500.0,73.6577,74.1462,73.6577,74.0811,31500.0
2007-10-16 09:55:00,90.9,91.28,90.86,90.95,61100.0,74.0078,74.3172,73.9752,74.0485,61100.0
2007-10-16 10:00:00,90.95,91.0,90.49,90.94,56100.0,74.0485,74.0892,73.674,74.0404,56100.0
2007-10-16 10:05:00,90.97,91.11,90.81,91.11,19500.0,74.0648,74.1788,73.9345,74.1788,19500.0
2007-10-16 10:10:00,91.11,91.23,90.97,91.11,25900.0,74.1788,74.2765,74.0648,74.1788,25900.0
2007-10-16 10:15:00,91.1,91.66,91.0,91.07,34700.0,74.1706,74.6266,74.0892,74.1462,34700.0
2007-10-16 10:20:00,91.07,91.27,90.95,91.08,18600.0,74.1462,74.309,74.0485,74.1543,18600.0
2007-10-16 10:25:00,91.0,91.17,90.91,91.01,16000.0,74.0892,74.2276,74.0159,74.0973,16000.0
2007-10-16 10:30:00,91.0,91.17,90.9,91.09,21900.0,74.0892,74.2276,74.0078,74.1625,21900.0
2007-10-16 10:35:00,91.15,91.15,90.92,91.02,14100.0,74.2113,74.2113,74.0241,74.1055,14100.0
2007-10-16 10:40:00,91.03,91.26,90.78,90.84,23100.0,74.1136,74.3009,73.9101,73.9589,23100.0
2007-10-16 10:45:00,90.76,91.02,90.75,90.97,18200.0,73.8938,74.1055,73.8857,74.0648,18200.0
2007-10-16 10:50:00,90.92,90.95,90.5,90.62,69400.0,74.0241,74.0485,73.6821,73.7798,69400.0
2007-10-16 10:55:00,90.61,90.63,90.42,90.54,24000.0,73.7717,73.788,73.617,73.7147,24000.0
2007-10-16 11:00:00,90.54,90.62,90.43,90.5,16700.0,73.7147,73.7798,73.6251,73.6821,16700.0
2007-10-16 11:05:00,90.44,90.44,90.17,90.3,12900.0,73.6333,73.6333,73.4134,73.5193,12900.0
2007-10-16 11:10:00,90.28,90.56,90.16,90.5,31400.0,73.503,73.731,73.4053,73.6821,31400.0
2007-10-16 11:15:00,90.53,90.54,90.3,90.34,23800.0,73.7065,73.7147,73.5193,73.5519,23800.0
2007-10-16 11:20:00,90.39,90.58,90.37,90.5,10700.0,73.5926,73.7473,73.5763,73.6821,10700.0
2007-10-16 11:25:00,90.5,90.56,90.43,90.52,9200.0,73.6821,73.731,73.6251,73.6984,9200.0
2007-10-16 11:30:00,90.51,90.61,90.37,90.44,34400.0,73.6903,73.7717,73.5763,73.6333,34400.0
2007-10-16 11:35:00,90.43,90.61,90.36,90.49,26800.0,73.6251,73.7717,73.5681,73.674,26800.0
2007-10-16 11:40:00,90.49,90.51,90.22,90.47,25700.0,73.674,73.6903,73.4542,73.6577,25700.0
2007-10-16 11:45:00,90.45,90.51,90.08,90.13,14300.0,73.6414,73.6903,73.3402,73.3809,14300.0
2007-10-16 11:50:00,90.13,90.31,90.1,90.21,6900.0,73.3809,73.5274,73.3565,73.446,6900.0
2007-10-16 11:55:00,90.18,90.26,90.08,90.09,5600.0,73.4216,73.4867,73.3402,73.3483,5600.0
2007-10-16 12:00:00,90.08,90.19,90.06,90.19,9900.0,73.3402,73.4297,73.3239,73.4297,9900.0
2007-10-16 12:05:00,90.12,90.25,90.07,90.21,7200.0,73.3727,73.4786,73.332,73.446,7200.0
2007-10-16 12:10:00,90.21,90.22,90.05,90.1,22300.0,73.446,73.4542,73.3157,73.3565,22300.0
2007-10-16 12:15:00,90.1,90.21,90.04,90.21,13600.0,73.3565,73.446,73.3076,73.446,13600.0
2007-10-16 12:20:00,90.2,90.29,90.1,90.29,4400.0,73.4379,73.5111,73.3565,73.5111,4400.0
2007-10-16 12:25:00,90.3,90.48,90.22,90.45,4400.0,73.5193,73.6658,73.4542,73.6414,4400.0
2007-10-16 12:30:00,90.45,90.59,90.25,90.54,14500.0,73.6414,73.7554,73.4786,73.7147,14500.0
2007-10-16 12:35:00,90.53,90.63,90.4,90.54,16000.0,73.7065,73.788,73.6007,73.7147,16000.0
2007-10-16 12:40:00,90.5,90.74,90.48,90.7,5100.0,73.6821,73.8775,73.6658,73.845,5100.0
2007-10-16 12:45:00,90.69,90.81,90.64,90.81,7400.0,73.8368,73.9345,73.7961,73.9345,7400.0
2007-10-16 12:50:00,90.75,90.83,90.71,90.71,3100.0,73.8857,73.9508,73.8531,73.8531,3100.0
2007-10-16 12:55:00,90.77,90.81,90.64,90.7,4100.0,73.9019,73.9345,73.7961,73.845,4100.0
2007-10-16 13:00:00,90.63,90.63,90.4,90.42,22800.0,73.788,73.788,73.6007,73.617,22800.0
2007-10-16 13:05:00,90.4,90.49,90.22,90.41,16400.0,73.6007,73.674,73.4542,73.6088,16400.0
2007-10-16 13:10:00,90.36,90.41,90.19,90.27,55900.0,73.5681,73.6088,73.4297,73.4949,55900.0
2007-10-16 13:15:00,90.24,90.47,90.22,90.42,4700.0,73.4704,73.6577,73.4542,73.617,4700.0
2007-10-16 13:20:00,90.45,90.55,90.29,90.55,6300.0,73.6414,73.7228,73.5111,73.7228,6300.0
2007-10-16 13:25:00,90.56,90.58,90.16,90.2,117500.0,73.731,73.7473,73.4053,73.4379,117500.0
2007-10-16 13:30:00,90.15,90.34,90.09,90.34,13900.0,73.3972,73.5519,73.3483,73.5519,13900.0
2007-10-16 13:35:00,90.32,90.36,90.16,90.17,9700.0,73.5356,73.5681,73.4053,73.4134,9700.0
2007-10-16 13:40:00,90.17,90.17,90.06,90.12,37800.0,73.4134,73.4134,73.3239,73.3727,37800.0
2007-10-16 13:45:00,90.12,90.14,90.03,90.06,45400.0,73.3727,73.389,73.2995,73.3239,45400.0
2007-10-16 13:50:00,90.04,90.12,90.01,90.1,28300.0,73.3076,73.3727,73.2832,73.3565,28300.0
2007-10-16 13:55:00,90.05,90.11,90.02,90.06,6800.0,73.3157,73.3646,73.2913,73.3239,6800.0
2007-10-16 14:00:00,90.07,90.1,90.0,90.06,33300.0,73.332,73.3565,73.275,73.3239,33300.0
2007-10-16 14:05:00,90.08,90.1,90.0,90.0,11600.0,73.3402,73.3565,73.275,73.275,11600.0
2007-10-16 14:10:00,90.0,90.16,90.0,90.0,67000.0,73.275,73.4053,73.275,73.275,67000.0
2007-10-16 14:15:00,90.0,90.07,90.0,90.0,34400.0,73.275,73.332,73.275,73.275,34400.0
2007-10-16 14:20:00,90.01,90.06,90.0,90.0,17100.0,73.2832,73.3239,73.275,73.275,17100.0
2007-10-16 14:25:00,90.03,90.11,90.0,90.0,16900.0,73.2995,73.3646,73.275,73.275,16900.0
2007-10-16 14:30:00,90.03,90.04,90.0,90.0,26800.0,73.2995,73.3076,73.275,73.275,26800.0
2007-10-16 14:35:00,90.03,90.2,90.0,90.09,25100.0,73.2995,73.4379,73.275,73.3483,25100.0
2007-10-16 14:40:00,90.05,90.13,90.0,90.04,7300.0,73.3157,73.3809,73.275,73.3076,7300.0
2007-10-16 14:45:00,90.02,90.13,90.01,90.02,8400.0,73.2913,73.3809,73.2832,73.2913,8400.0
2007-10-16 14:50:00,90.02,90.08,90.0,90.01,14600.0,73.2913,73.3402,73.275,73.2832,14600.0
2007-10-16 14:55:00,90.02,90.05,90.0,90.0,55700.0,73.2913,73.3157,73.275,73.275,55700.0
2007-10-16 15:00:00,90.0,90.04,90.0,90.0,65900.0,73.275,73.3076,73.275,73.275,65900.0
2007-10-16 15:05:00,90.0,90.12,89.79,89.97,73400.0,73.275,73.3727,73.1041,73.2506,73400.0
2007-10-16 15:10:00,89.96,90.1,89.94,90.0,33500.0,73.2425,73.3565,73.2262,73.275,33500.0
2007-10-16 15:15:00,89.94,90.0,89.8,89.82,28300.0,73.2262,73.275,73.1122,73.1285,28300.0
2007-10-16 15:20:00,89.84,90.03,89.75,89.99,22500.0,73.1448,73.2995,73.0715,73.2669,22500.0
2007-10-16 15:25:00,90.0,90.07,89.87,89.88,19600.0,73.275,73.332,73.1692,73.1773,19600.0
2007-10-16 15:30:00,89.88,90.06,89.75,90.01,38100.0,73.1773,73.3239,73.0715,73.2832,38100.0
2007-10-16 15:35:00,90.01,90.1,90.0,90.0,77700.0,73.2832,73.3565,73.275,73.275,77700.0
2007-10-16 15:40:00,90.0,90.05,89.94,90.0,75700.0,73.275,73.3157,73.2262,73.275,75700.0
2007-10-16 15:45:00,90.0,90.02,89.89,89.96,33400.0,73.275,73.2913,73.1855,73.2425,33400.0
2007-10-16 15:50:00,90.0,90.03,89.74,90.0,30400.0,73.275,73.2995,73.0634,73.275,30400.0
2007-10-16 15:55:00,90.01,90.13,89.84,90.04,64700.0,73.2832,73.3809,73.1448,73.3076,64700.0
2007-10-17 09:30:00,90.77,90.85,90.04,90.47,18100.0,73.9019,73.9671,73.3076,73.6577,18100.0
2007-10-17 09:35:00,90.38,90.45,90.03,90.12,15800.0,73.5844,73.6414,73.2995,73.3727,15800.0
2007-10-17 09:40:00,90.08,90.28,90.08,90.15,12900.0,73.3402,73.503,73.3402,73.3972,12900.0
2007-10-17 09:45:00,90.1,90.27,90.0,90.04,91900.0,73.3565,73.4949,73.275,73.3076,91900.0
2007-10-17 09:50:00,90.0,90.11,89.98,90.01,119600.0,73.275,73.3646,73.2588,73.2832,119600.0
2007-10-17 09:55:00,90.03,90.06,89.96,90.01,47600.0,73.2995,73.3239,73.2425,73.2832,47600.0
2007-10-17 10:00:00,89.97,90.11,89.96,90.02,38800.0,73.2506,73.3646,73.2425,73.2913,38800.0
2007-10-17 10:05:00,90.02,90.08,89.95,90.0,84700.0,73.2913,73.3402,73.2343,73.275,84700.0
2007-10-17 10:10:00,89.99,90.04,89.94,90.0,35500.0,73.2669,73.3076,73.2262,73.275,35500.0
2007-10-17 10:15:00,89.96,90.15,89.93,90.0,47200.0,73.2425,73.3972,73.218,73.275,47200.0
2007-10-17 10:20:00,90.0,90.03,89.93,90.0,38100.0,73.275,73.2995,73.218,73.275,38100.0
2007-10-17 10:25:00,89.99,90.0,89.93,89.95,24200.0,73.2669,73.275,73.218,73.2343,24200.0
2007-10-17 10:30:00,89.98,90.0,89.92,89.94,42100.0,73.2588,73.275,73.2099,73.2262,42100.0
2007-10-17 10:35:00,89.92,89.96,89.92,89.92,19400.0,73.2099,73.2425,73.2099,73.2099,19400.0
2007-10-17 10:40:00,89.92,89.95,89.9,89.9,37800.0,73.2099,73.2343,73.1936,73.1936,37800.0
2007-10-17 10:45:00,89.9,89.93,89.87,89.87,49900.0,73.1936,73.218,73.1692,73.1692,49900.0
2007-10-17 10:50:00,89.87,89.89,89.84,89.84,38100.0,73.1692,73.1855,73.1448,73.1448,38100.0
2007-10-17 10:55:00,89.84,89.92,89.84,89.84,45600.0,73.1448,73.2099,73.1448,73.1448,45600.0
2007-10-17 11:00:00,89.84,89.9,89.82,89.82,33600.0,73.1448,73.1936,73.1285,73.1285,33600.0
2007-10-17 11:05:00,89.85,89.86,89.79,89.79,41200.0,73.1529,73.1611,73.1041,73.1041,41200.0
2007-10-17 11:10:00,89.79,89.9,89.79,89.8,22300.0,73.1041,73.1936,73.1041,73.1122,22300.0
2007-10-17 11:15:00,89.79,89.85,89.78,89.78,25900.0,73.1041,73.1529,73.0959,73.0959,25900.0
2007-10-17 11:20:00,89.78,89.82,89.77,89.79,15100.0,73.0959,73.1285,73.0878,73.1041,15100.0
2007-10-17 11:25:00,89.78,89.82,89.77,89.79,9000.0,73.0959,73.1285,73.0878,73.1041,9000.0
2007-10-17 11:30:00,89.78,89.82,89.75,89.77,26900.0,73.0959,73.1285,73.0715,73.0878,26900.0
2007-10-17 11:35:00,89.77,89.8,89.73,89.73,32800.0,73.0878,73.1122,73.0552,73.0552,32800.0
2007-10-17 11:40:00,89.73,89.78,89.73,89.77,15200.0,73.0552,73.0959,73.0552,73.0878,15200.0
2007-10-17 11:45:00,89.74,89.75,89.72,89.72,10500.0,73.0634,73.0715,73.0471,73.0471,10500.0
2007-10-17 11:50:00,89.72,89.78,89.72,89.74,15800.0,73.0471,73.0959,73.0471,73.0634,15800.0
2007-10-17 11:55:00,89.72,89.73,89.71,89.71,7500.0,73.0471,73.0552,73.0389,73.0389,7500.0
2007-10-17 12:00:00,89.71,89.75,89.71,89.71,19800.0,73.0389,73.0715,73.0389,73.0389,19800.0
2007-10-17 12:05:00,89.71,89.73,89.69,89.69,27600.0,73.0389,73.0552,73.0226,73.0226,27600.0
2007-10-17 12:10:00,89.69,89.72,89.67,89.67,30500.0,73.0226,73.0471,73.0064,73.0064,30500.0
2007-10-17 12:15:00,89.68,89.68,89.59,89.67,43500.0,73.0145,73.0145,72.9412,73.0064,43500.0
2007-10-17 12:20:00,89.64,89.66,89.62,89.62,17700.0,72.9819,72.9982,72.9657,72.9657,17700.0
2007-10-17 12:25:00,89.62,89.66,89.6,89.6,39700.0,72.9657,72.9982,72.9494,72.9494,39700.0
2007-10-17 12:30:00,89.63,89.69,89.59,89.59,18600.0,72.9738,73.0226,72.9412,72.9412,18600.0
2007-10-17 12:35:00,89.63,89.67,89.59,89.6,8900.0,72.9738,73.0064,72.9412,72.9494,8900.0
2007-10-17 12:40:00,89.63,89.65,89.59,89.63,8000.0,72.9738,72.9901,72.9412,72.9738,8000.0
2007-10-17 12:45:00,89.6,89.64,89.59,89.61,15200.0,72.9494,72.9819,72.9412,72.9575,15200.0
2007-10-17 12:50:00,89.6,89.73,89.6,89.65,16600.0,72.9494,73.0552,72.9494,72.9901,16600.0
2007-10-17 12:55:00,89.65,89.71,89.61,89.63,30800.0,72.9901,73.0389,72.9575,72.9738,30800.0
2007-10-17 13:00:00,89.63,89.65,89.59,89.6,14800.0,72.9738,72.9901,72.9412,72.9494,14800.0
2007-10-17 13:05:00,89.6,89.63,89.58,89.6,14200.0,72.9494,72.9738,72.9331,72.9494,14200.0
2007-10-17 13:10:00,89.6,89.67,89.58,89.6,12100.0,72.9494,73.0064,72.9331,72.9494,12100.0
2007-10-17 13:15:00,89.63,89.68,89.58,89.61,13700.0,72.9738,73.0145,72.9331,72.9575,13700.0
2007-10-17 13:20:00,89.58,89.63,89.57,89.63,11300.0,72.9331,72.9738,72.9249,72.9738,11300.0
2007-10-17 13:25:00,89.59,89.63,89.49,89.6,12500.0,72.9412,72.9738,72.8598,72.9494,12500.0
2007-10-17 13:30:00,89.6,89.66,89.5,89.62,15200.0,72.9494,72.9982,72.868,72.9657,15200.0
2007-10-17 13:35:00,89.6,89.67,89.59,89.6,25200.0,72.9494,73.0064,72.9412,72.9494,25200.0
2007-10-17 13:40:00,89.6,89.63,89.58,89.59,26800.0,72.9494,72.9738,72.9331,72.9412,26800.0
2007-10-17 13:45:00,89.59,89.62,89.56,89.58,25500.0,72.9412,72.9657,72.9168,72.9331,25500.0
2007-10-17 13:50:00,89.58,89.59,89.44,89.55,40200.0,72.9331,72.9412,72.8191,72.9087,40200.0
2007-10-17 13:55:00,89.5,89.64,89.49,89.53,17200.0,72.868,72.9819,72.8598,72.8924,17200.0
2007-10-17 14:00:00,89.5,89.6,89.48,89.48,26800.0,72.868,72.9494,72.8517,72.8517,26800.0
2007-10-17 14:05:00,89.48,89.6,89.47,89.6,12800.0,72.8517,72.9494,72.8435,72.9494,12800.0
2007-10-17 14:10:00,89.6,89.64,89.54,89.6,47700.0,72.9494,72.9819,72.9005,72.9494,47700.0
2007-10-17 14:15:00,89.56,89.57,89.54,89.54,11400.0,72.9168,72.9249,72.9005,72.9005,11400.0
2007-10-17 14:20:00,89.54,89.56,89.52,89.52,19400.0,72.9005,72.9168,72.8842,72.8842,19400.0
2007-10-17 14:25:00,89.55,89.58,89.52,89.55,13000.0,72.9087,72.9331,72.8842,72.9087,13000.0
2007-10-17 14:30:00,89.55,89.55,89.51,89.54,14900.0,72.9087,72.9087,72.8761,72.9005,14900.0
2007-10-17 14:35:00,89.51,89.57,89.5,89.55,26200.0,72.8761,72.9249,72.868,72.9087,26200.0
2007-10-17 14:40:00,89.56,89.62,89.55,89.6,13000.0,72.9168,72.9657,72.9087,72.9494,13000.0
2007-10-17 14:45:00,89.6,89.62,89.58,89.59,46500.0,72.9494,72.9657,72.9331,72.9412,46500.0
2007-10-17 14:50:00,89.59,89.6,89.58,89.58,13200.0,72.9412,72.9494,72.9331,72.9331,13200.0
2007-10-17 14:55:00,89.58,89.64,89.57,89.62,19900.0,72.9331,72.9819,72.9249,72.9657,19900.0
2007-10-17 15:00:00,89.6,89.64,89.56,89.56,33400.0,72.9494,72.9819,72.9168,72.9168,33400.0
2007-10-17 15:05:00,89.56,89.8,89.55,89.66,25900.0,72.9168,73.1122,72.9087,72.9982,25900.0
2007-10-17 15:10:00,89.65,89.77,89.64,89.77,13000.0,72.9901,73.0878,72.9819,73.0878,13000.0
2007-10-17 15:15:00,89.73,89.98,89.68,89.88,23100.0,73.0552,73.2588,73.0145,73.1773,23100.0
2007-10-17 15:20:00,89.89,90.14,89.81,89.96,38200.0,73.1855,73.389,73.1203,73.2425,38200.0
2007-10-17 15:25:00,89.95,90.04,89.95,90.02,24600.0,73.2343,73.3076,73.2343,73.2913,24600.0
2007-10-17 15:30:00,90.02,90.36,89.95,89.99,30800.0,73.2913,73.5681,73.2343,73.2669,30800.0
2007-10-17 15:35:00,90.02,90.02,89.87,89.89,26300.0,73.2913,73.2913,73.1692,73.1855,26300.0
2007-10-17 15:40:00,89.89,89.92,89.74,89.88,32200.0,73.1855,73.2099,73.0634,73.1773,32200.0
2007-10-17 15:45:00,89.88,89.97,89.84,89.87,31700.0,73.1773,73.2506,73.1448,73.1692,31700.0
2007-10-17 15:50:00,89.87,89.87,89.82,89.84,28100.0,73.1692,73.1692,73.1285,73.1448,28100.0
2007-10-17 15:55:00,89.85,90.0,89.78,89.88,56100.0,73.1529,73.275,73.0959,73.1773,56100.0
2007-10-18 09:30:00,89.78,90.08,88.92,89.56,30800.0,73.0959,73.3402,72.3957,72.9168,30800.0
2007-10-18 09:35:00,89.56,89.73,89.25,89.3,22300.0,72.9168,73.0552,72.6644,72.7051,22300.0
2007-10-18 09:40:00,89.32,89.37,88.62,88.62,15100.0,72.7214,72.7621,72.1515,72.1515,15100.0
2007-10-18 09:45:00,88.64,88.86,88.61,88.7,7200.0,72.1678,72.3469,72.1433,72.2166,7200.0
2007-10-18 09:50:00,88.65,88.65,88.33,88.46,11200.0,72.1759,72.1759,71.9154,72.0212,11200.0
2007-10-18 09:55:00,88.34,88.34,87.82,87.97,46800.0,71.9235,71.9235,71.5002,71.6223,46800.0
2007-10-18 10:00:00,88.08,88.08,87.5,87.66,44000.0,71.7118,71.7118,71.2396,71.3699,44000.0
2007-10-18 10:05:00,87.66,88.0,87.53,87.76,57200.0,71.3699,71.6467,71.264,71.4513,57200.0
2007-10-18 10:10:00,87.74,87.76,87.56,87.64,56400.0,71.435,71.4513,71.2885,71.3536,56400.0
2007-10-18 10:15:00,87.62,87.71,87.51,87.51,35500.0,71.3373,71.4106,71.2478,71.2478,35500.0
2007-10-18 10:20:00,87.56,87.6,87.31,87.48,42900.0,71.2885,71.321,71.0849,71.2233,42900.0
2007-10-18 10:25:00,87.48,87.73,87.38,87.5,27500.0,71.2233,71.4269,71.1419,71.2396,27500.0
2007-10-18 10:30:00,87.52,88.37,87.44,88.33,47800.0,71.2559,71.9479,71.1908,71.9154,47800.0
2007-10-18 10:35:00,88.33,88.37,88.0,88.16,15500.0,71.9154,71.9479,71.6467,71.777,15500.0
2007-10-18 10:40:00,88.19,88.23,87.89,88.03,4500.0,71.8014,71.834,71.5571,71.6711,4500.0
2007-10-18 10:45:00,88.03,88.14,87.98,88.05,5700.0,71.6711,71.7607,71.6304,71.6874,5700.0
2007-10-18 10:50:00,88.05,88.07,87.95,88.05,17100.0,71.6874,71.7037,71.606,71.6874,17100.0
2007-10-18 10:55:00,88.05,88.09,87.87,87.94,6000.0,71.6874,71.72,71.5409,71.5979,6000.0
2007-10-18 11:00:00,87.93,88.06,87.83,87.95,5900.0,71.5897,71.6956,71.5083,71.606,5900.0
2007-10-18 11:05:00,87.89,88.05,87.84,87.84,9900.0,71.5571,71.6874,71.5164,71.5164,9900.0
2007-10-18 11:10:00,87.91,87.91,87.6,87.6,10300.0,71.5734,71.5734,71.321,71.321,10300.0
2007-10-18 11:15:00,87.6,88.1,87.57,87.75,17100.0,71.321,71.7281,71.2966,71.4432,17100.0
2007-10-18 11:20:00,87.75,87.82,87.56,87.69,5000.0,71.4432,71.5002,71.2885,71.3943,5000.0
2007-10-18 11:25:00,87.78,87.89,87.65,87.85,8300.0,71.4676,71.5571,71.3617,71.5246,8300.0
2007-10-18 11:30:00,87.89,87.89,87.53,87.53,9800.0,71.5571,71.5571,71.264,71.264,9800.0
2007-10-18 11:35:00,87.57,87.88,87.44,87.78,17700.0,71.2966,71.549,71.1908,71.4676,17700.0
2007-10-18 11:40:00,87.84,87.84,87.49,87.5,14300.0,71.5164,71.5164,71.2315,71.2396,14300.0
2007-10-18 11:45:00,87.52,87.67,87.5,87.62,13400.0,71.2559,71.378,71.2396,71.3373,13400.0
2007-10-18 11:50:00,87.53,87.63,87.45,87.52,13700.0,71.264,71.3455,71.1989,71.2559,13700.0
2007-10-18 11:55:00,87.5,87.59,87.41,87.52,16400.0,71.2396,71.3129,71.1663,71.2559,16400.0
2007-10-18 12:00:00,87.47,87.57,87.27,87.47,37100.0,71.2152,71.2966,71.0524,71.2152,37100.0
2007-10-18 12:05:00,87.4,87.48,87.37,87.41,4800.0,71.1582,71.2233,71.1338,71.1663,4800.0
2007-10-18 12:10:00,87.44,87.45,87.16,87.21,15400.0,71.1908,71.1989,70.9628,71.0035,15400.0
2007-10-18 12:15:00,87.17,87.3,87.09,87.21,6000.0,70.9709,71.0768,70.9058,71.0035,6000.0
2007-10-18 12:20:00,87.19,87.48,87.18,87.44,3600.0,70.9872,71.2233,70.9791,71.1908,3600.0
2007-10-18 12:25:00,87.43,87.43,87.35,87.36,12300.0,71.1826,71.1826,71.1175,71.1256,12300.0
2007-10-18 12:30:00,87.35,87.43,87.29,87.31,22200.0,71.1175,71.1826,71.0686,71.0849,22200.0
2007-10-18 12:35:00,87.28,87.4,87.22,87.3,5800.0,71.0605,71.1582,71.0117,71.0768,5800.0
2007-10-18 12:40:00,87.3,87.44,87.29,87.44,4200.0,71.0768,71.1908,71.0686,71.1908,4200.0
2007-10-18 12:45:00,87.42,87.46,87.25,87.27,14800.0,71.1745,71.2071,71.0361,71.0524,14800.0
2007-10-18 12:50:00,87.27,87.4,87.08,87.12,19800.0,71.0524,71.1582,70.8977,70.9302,19800.0
2007-10-18 12:55:00,87.13,87.23,87.09,87.14,3300.0,70.9384,71.0198,70.9058,70.9465,3300.0
2007-10-18 13:00:00,87.24,87.24,87.16,87.23,2700.0,71.0279,71.0279,70.9628,71.0198,2700.0
2007-10-18 13:05:00,87.23,87.25,87.21,87.25,1100.0,71.0198,71.0361,71.0035,71.0361,1100.0
2007-10-18 13:10:00,87.25,87.43,87.17,87.23,10300.0,71.0361,71.1826,70.9709,71.0198,10300.0
2007-10-18 13:15:00,87.18,87.51,87.18,87.51,10800.0,70.9791,71.2478,70.9791,71.2478,10800.0
2007-10-18 13:20:00,87.5,87.52,87.41,87.43,9900.0,71.2396,71.2559,71.1663,71.1826,9900.0
2007-10-18 13:25:00,87.41,87.44,87.2,87.4,7100.0,71.1663,71.1908,70.9954,71.1582,7100.0
2007-10-18 13:30:00,87.38,87.48,87.37,87.4,7600.0,71.1419,71.2233,71.1338,71.1582,7600.0
2007-10-18 13:35:00,87.41,87.49,87.29,87.43,14800.0,71.1663,71.2315,71.0686,71.1826,14800.0
2007-10-18 13:40:00,87.43,87.5,87.26,87.46,13200.0,71.1826,71.2396,71.0442,71.2071,13200.0
2007-10-18 13:45:00,87.47,87.72,87.39,87.67,12100.0,71.2152,71.4187,71.1501,71.378,12100.0
2007-10-18 13:50:00,87.65,87.87,87.6,87.87,15500.0,71.3617,71.5409,71.321,71.5409,15500.0
2007-10-18 13:55:00,87.87,87.9,87.61,87.65,16400.0,71.5409,71.5653,71.3292,71.3617,16400.0
2007-10-18 14:00:00,87.66,87.75,87.6,87.7,15700.0,71.3699,71.4432,71.321,71.4025,15700.0
2007-10-18 14:05:00,87.69,87.77,87.5,87.52,18100.0,71.3943,71.4594,71.2396,71.2559,18100.0
2007-10-18 14:10:00,87.56,87.65,87.53,87.56,5400.0,71.2885,71.3617,71.264,71.2885,5400.0
2007-10-18 14:15:00,87.57,87.57,87.26,87.34,8600.0,71.2966,71.2966,71.0442,71.1094,8600.0
2007-10-18 14:20:00,87.3,87.41,87.2,87.36,9200.0,71.0768,71.1663,70.9954,71.1256,9200.0
2007-10-18 14:25:00,87.36,87.39,87.11,87.16,12400.0,71.1256,71.1501,70.9221,70.9628,12400.0
2007-10-18 14:30:00,87.1,87.38,87.04,87.34,21500.0,70.914,71.1419,70.8651,71.1094,21500.0
2007-10-18 14:35:00,87.26,87.34,87.04,87.2,41400.0,71.0442,71.1094,70.8651,70.9954,41400.0
2007-10-18 14:40:00,87.22,87.47,87.22,87.42,33900.0,71.0117,71.2152,71.0117,71.1745,33900.0
2007-10-18 14:45:00,87.42,87.46,87.2,87.3,37900.0,71.1745,71.2071,70.9954,71.0768,37900.0
2007-10-18 14:50:00,87.33,87.65,87.3,87.52,13500.0,71.1012,71.3617,71.0768,71.2559,13500.0
2007-10-18 14:55:00,87.5,87.75,87.5,87.68,14400.0,71.2396,71.4432,71.2396,71.3862,14400.0
2007-10-18 15:00:00,87.68,87.84,87.65,87.84,12000.0,71.3862,71.5164,71.3617,71.5164,12000.0
2007-10-18 15:05:00,87.79,87.84,87.73,87.78,4900.0,71.4757,71.5164,71.4269,71.4676,4900.0
2007-10-18 15:10:00,87.73,87.96,87.56,87.58,18700.0,71.4269,71.6141,71.2885,71.3048,18700.0
2007-10-18 15:15:00,87.58,87.75,87.48,87.6,13600.0,71.3048,71.4432,71.2233,71.321,13600.0
2007-10-18 15:20:00,87.6,87.6,87.3,87.37,9400.0,71.321,71.321,71.0768,71.1338,9400.0
2007-10-18 15:25:00,87.4,87.43,87.21,87.24,12100.0,71.1582,71.1826,71.0035,71.0279,12100.0
2007-10-18 15:30:00,87.26,87.3,87.09,87.24,38100.0,71.0442,71.0768,70.9058,71.0279,38100.0
2007-10-18 15:35:00,87.17,87.27,87.15,87.16,19800.0,70.9709,71.0524,70.9547,70.9628,19800.0
2007-10-18 15:40:00,87.15,87.22,87.07,87.09,26700.0,70.9547,71.0117,70.8895,70.9058,26700.0
2007-10-18 15:45:00,87.07,87.07,86.8,86.94,37700.0,70.8895,70.8895,70.6697,70.7837,37700.0
2007-10-18 15:50:00,86.92,87.41,86.9,87.16,37900.0,70.7674,71.1663,70.7511,70.9628,37900.0
2007-10-18 15:55:00,87.15,87.29,87.02,87.14,20100.0,70.9547,71.0686,70.8488,70.9465,20100.0
2007-10-19 09:30:00,87.18,87.18,85.78,85.82,234700.0,70.9791,70.9791,69.8393,69.8718,234700.0
2007-10-19 09:35:00,85.75,86.18,84.76,85.44,72600.0,69.8148,70.1649,69.0088,69.5624,72600.0
2007-10-19 09:40:00,85.49,85.9,85.21,85.84,33200.0,69.6031,69.937,69.3752,69.8881,33200.0
2007-10-19 09:45:00,85.98,86.43,85.73,86.3,45000.0,70.0021,70.3685,69.7985,70.2626,45000.0
2007-10-19 09:50:00,86.24,86.33,85.76,85.99,33700.0,70.2138,70.287,69.823,70.0102,33700.0
2007-10-19 09:55:00,85.95,86.62,85.9,86.55,64500.0,69.9777,70.5232,69.937,70.4662,64500.0
2007-10-19 10:00:00,86.57,86.75,86.23,86.26,22100.0,70.4824,70.629,70.2056,70.2301,22100.0
2007-10-19 10:05:00,86.2,86.42,86.0,86.3,18200.0,70.1812,70.3603,70.0184,70.2626,18200.0
2007-10-19 10:10:00,86.31,86.43,86.07,86.29,21100.0,70.2708,70.3685,70.0754,70.2545,21100.0
2007-10-19 10:15:00,86.29,86.43,86.03,86.05,18000.0,70.2545,70.3685,70.0428,70.0591,18000.0
2007-10-19 10:20:00,86.1,86.45,86.1,86.31,19700.0,70.0998,70.3847,70.0998,70.2708,19700.0
2007-10-19 10:25:00,86.34,86.45,86.33,86.45,66800.0,70.2952,70.3847,70.287,70.3847,66800.0
2007-10-19 10:30:00,86.45,86.61,86.41,86.42,33500.0,70.3847,70.515,70.3522,70.3603,33500.0
2007-10-19 10:35:00,86.41,86.64,86.33,86.58,31100.0,70.3522,70.5394,70.287,70.4906,31100.0
2007-10-19 10:40:00,86.58,86.58,86.25,86.41,26800.0,70.4906,70.4906,70.2219,70.3522,26800.0
2007-10-19 10:45:00,86.41,86.71,86.37,86.49,23000.0,70.3522,70.5964,70.3196,70.4173,23000.0
2007-10-19 10:50:00,86.56,86.83,86.55,86.64,8800.0,70.4743,70.6941,70.4662,70.5394,8800.0
2007-10-19 10:55:00,86.64,86.65,86.38,86.41,17800.0,70.5394,70.5476,70.3278,70.3522,17800.0
2007-10-19 11:00:00,86.47,86.85,86.45,86.75,11300.0,70.401,70.7104,70.3847,70.629,11300.0
2007-10-19 11:05:00,86.75,86.95,86.64,86.95,16400.0,70.629,70.7918,70.5394,70.7918,16400.0
2007-10-19 11:10:00,86.92,86.96,86.77,86.87,9100.0,70.7674,70.8,70.6453,70.7267,9100.0
2007-10-19 11:15:00,86.87,86.87,86.68,86.68,6100.0,70.7267,70.7267,70.572,70.572,6100.0
2007-10-19 11:20:00,86.68,86.71,86.42,86.54,6900.0,70.572,70.5964,70.3603,70.458,6900.0
2007-10-19 11:25:00,86.66,86.79,86.6,86.79,3100.0,70.5557,70.6616,70.5069,70.6616,3100.0
2007-10-19 11:30:00,86.75,86.76,86.14,86.2,10600.0,70.629,70.6371,70.1324,70.1812,10600.0
2007-10-19 11:35:00,86.16,86.79,86.16,86.54,12600.0,70.1486,70.6616,70.1486,70.458,12600.0
2007-10-19 11:40:00,86.6,86.62,86.29,86.36,8700.0,70.5069,70.5232,70.2545,70.3115,8700.0
2007-10-19 11:45:00,86.39,86.4,86.11,86.29,9300.0,70.3359,70.344,70.1079,70.2545,9300.0
2007-10-19 11:50:00,86.28,86.54,86.08,86.49,19800.0,70.2463,70.458,70.0835,70.4173,19800.0
2007-10-19 11:55:00,86.49,86.92,86.49,86.87,13800.0,70.4173,70.7674,70.4173,70.7267,13800.0
2007-10-19 12:00:00,86.89,86.94,86.39,86.45,15900.0,70.743,70.7837,70.3359,70.3847,15900.0
2007-10-19 12:05:00,86.37,86.9,86.37,86.81,13300.0,70.3196,70.7511,70.3196,70.6778,13300.0
2007-10-19 12:10:00,86.84,86.95,86.75,86.75,12300.0,70.7023,70.7918,70.629,70.629,12300.0
2007-10-19 12:15:00,86.8,86.98,86.6,86.61,13100.0,70.6697,70.8163,70.5069,70.515,13100.0
2007-10-19 12:20:00,86.66,86.83,86.4,86.4,12100.0,70.5557,70.6941,70.344,70.344,12100.0
2007-10-19 12:25:00,86.48,86.53,86.41,86.41,5100.0,70.4092,70.4499,70.3522,70.3522,5100.0
2007-10-19 12:30:00,86.5,86.76,86.3,86.67,6900.0,70.4255,70.6371,70.2626,70.5639,6900.0
2007-10-19 12:35:00,86.69,86.82,86.64,86.72,10600.0,70.5801,70.686,70.5394,70.6046,10600.0
2007-10-19 12:40:00,86.74,86.98,86.46,86.46,16000.0,70.6209,70.8163,70.3929,70.3929,16000.0
2007-10-19 12:45:00,86.45,86.86,86.43,86.51,23700.0,70.3847,70.7186,70.3685,70.4336,23700.0
2007-10-19 12:50:00,86.47,86.5,86.24,86.45,10800.0,70.401,70.4255,70.2138,70.3847,10800.0
2007-10-19 12:55:00,86.38,86.43,86.28,86.39,7400.0,70.3278,70.3685,70.2463,70.3359,7400.0
2007-10-19 13:00:00,86.39,86.41,85.93,85.95,12500.0,70.3359,70.3522,69.9614,69.9777,12500.0
2007-10-19 13:05:00,85.96,86.1,85.85,86.0,15900.0,69.9858,70.0998,69.8962,70.0184,15900.0
2007-10-19 13:10:00,85.94,86.05,85.94,86.05,3300.0,69.9695,70.0591,69.9695,70.0591,3300.0
2007-10-19 13:15:00,85.99,86.04,85.86,86.04,6200.0,70.0102,70.0509,69.9044,70.0509,6200.0
2007-10-19 13:20:00,86.1,86.2,85.88,85.92,8300.0,70.0998,70.1812,69.9207,69.9532,8300.0
2007-10-19 13:25:00,85.99,86.15,85.87,85.99,11700.0,70.0102,70.1405,69.9125,70.0102,11700.0
2007-10-19 13:30:00,86.05,86.14,85.84,85.91,3900.0,70.0591,70.1324,69.8881,69.9451,3900.0
2007-10-19 13:35:00,85.89,86.05,85.87,85.88,7900.0,69.9288,70.0591,69.9125,69.9207,7900.0
2007-10-19 13:40:00,85.9,86.22,85.88,85.96,13400.0,69.937,70.1975,69.9207,69.9858,13400.0
2007-10-19 13:45:00,85.95,86.19,85.92,85.92,14700.0,69.9777,70.1731,69.9532,69.9532,14700.0
2007-10-19 13:50:00,85.93,86.18,85.91,86.12,10200.0,69.9614,70.1649,69.9451,70.1161,10200.0
2007-10-19 13:55:00,86.13,86.24,85.9,85.9,11700.0,70.1242,70.2138,69.937,69.937,11700.0
2007-10-19 14:00:00,85.95,85.95,85.77,85.77,5300.0,69.9777,69.9777,69.8311,69.8311,5300.0
2007-10-19 14:05:00,85.78,85.95,85.77,85.78,11000.0,69.8393,69.9777,69.8311,69.8393,11000.0
2007-10-19 14:10:00,85.83,86.01,85.64,85.64,13800.0,69.88,70.0265,69.7253,69.7253,13800.0
2007-10-19 14:15:00,85.64,85.8,85.56,85.71,11500.0,69.7253,69.8555,69.6601,69.7823,11500.0
2007-10-19 14:20:00,85.71,85.76,85.41,85.71,15600.0,69.7823,69.823,69.538,69.7823,15600.0
2007-10-19 14:25:00,85.66,85.93,85.52,85.7,24100.0,69.7416,69.9614,69.6276,69.7741,24100.0
2007-10-19 14:30:00,85.75,86.02,85.72,85.8,10500.0,69.8148,70.0347,69.7904,69.8555,10500.0
2007-10-19 14:35:00,85.8,85.89,85.63,85.73,12700.0,69.8555,69.9288,69.7171,69.7985,12700.0
2007-10-19 14:40:00,85.79,85.83,85.47,85.57,15800.0,69.8474,69.88,69.5869,69.6683,15800.0
2007-10-19 14:45:00,85.53,85.9,85.47,85.75,12900.0,69.6357,69.937,69.5869,69.8148,12900.0
2007-10-19 14:50:00,85.76,85.82,85.54,85.72,27400.0,69.823,69.8718,69.6439,69.7904,27400.0
2007-10-19 14:55:00,85.65,85.95,85.52,85.73,26800.0,69.7334,69.9777,69.6276,69.7985,26800.0
2007-10-19 15:00:00,85.77,86.05,85.75,85.93,33800.0,69.8311,70.0591,69.8148,69.9614,33800.0
2007-10-19 15:05:00,85.9,85.98,85.82,85.92,18000.0,69.937,70.0021,69.8718,69.9532,18000.0
2007-10-19 15:10:00,85.9,85.91,85.73,85.77,18800.0,69.937,69.9451,69.7985,69.8311,18800.0
2007-10-19 15:15:00,85.82,85.9,85.69,85.76,17800.0,69.8718,69.937,69.766,69.823,17800.0
2007-10-19 15:20:00,85.75,85.82,85.58,85.61,21600.0,69.8148,69.8718,69.6764,69.7008,21600.0
2007-10-19 15:25:00,85.61,85.83,85.5,85.5,29600.0,69.7008,69.88,69.6113,69.6113,29600.0
2007-10-19 15:30:00,85.46,85.71,85.46,85.54,17300.0,69.5787,69.7823,69.5787,69.6439,17300.0
2007-10-19 15:35:00,85.65,85.78,85.46,85.67,23400.0,69.7334,69.8393,69.5787,69.7497,23400.0
2007-10-19 15:40:00,85.71,85.85,85.5,85.7,32000.0,69.7823,69.8962,69.6113,69.7741,32000.0
2007-10-19 15:45:00,85.67,85.79,85.36,85.46,31800.0,69.7497,69.8474,69.4973,69.5787,31800.0
2007-10-19 15:50:00,85.45,85.68,85.4,85.55,44100.0,69.5706,69.7578,69.5299,69.652,44100.0
2007-10-19 15:55:00,85.55,85.82,85.5,85.5,53500.0,69.652,69.8718,69.6113,69.6113,53500.0
2007-10-22 09:30:00,84.88,84.99,83.47,83.63,20000.0,69.1065,69.1961,67.9585,68.0888,20000.0
2007-10-22 09:35:00,83.55,84.86,83.55,84.59,30200.0,68.0237,69.0902,68.0237,68.8704,30200.0
2007-10-22 09:40:00,84.46,84.83,84.29,84.65,31200.0,68.7646,69.0658,68.6261,68.9192,31200.0
2007-10-22 09:45:00,84.65,84.98,84.65,84.97,30100.0,68.9192,69.1879,68.9192,69.1798,30100.0
2007-10-22 09:50:00,84.87,85.25,84.59,84.97,50400.0,69.0984,69.4077,68.8704,69.1798,50400.0
2007-10-22 09:55:00,84.93,85.0,84.5,84.52,33400.0,69.1472,69.2042,68.7971,68.8134,33400.0
2007-10-22 10:00:00,84.58,84.78,84.38,84.61,35200.0,68.8623,69.0251,68.6994,68.8867,35200.0
2007-10-22 10:05:00,84.59,85.0,84.45,84.86,39600.0,68.8704,69.2042,68.7564,69.0902,39600.0
2007-10-22 10:10:00,84.85,85.15,84.74,85.12,82800.0,69.0821,69.3263,68.9925,69.3019,82800.0
2007-10-22 10:15:00,85.12,85.28,84.88,85.05,77900.0,69.3019,69.4322,69.1065,69.2449,77900.0
2007-10-22 10:20:00,85.05,85.05,84.75,84.99,41300.0,69.2449,69.2449,69.0007,69.1961,41300.0
2007-10-22 10:25:00,84.98,85.31,84.87,85.3,19100.0,69.1879,69.4566,69.0984,69.4485,19100.0
2007-10-22 10:30:00,85.32,85.35,84.84,84.92,45700.0,69.4647,69.4892,69.0739,69.1391,45700.0
2007-10-22 10:35:00,84.93,85.25,84.81,84.89,15900.0,69.1472,69.4077,69.0495,69.1146,15900.0
2007-10-22 10:40:00,84.93,85.23,84.86,85.23,12300.0,69.1472,69.3915,69.0902,69.3915,12300.0
2007-10-22 10:45:00,85.23,85.23,85.09,85.11,9200.0,69.3915,69.3915,69.2775,69.2938,9200.0
2007-10-22 10:50:00,85.11,85.18,84.62,84.62,22300.0,69.2938,69.3508,68.8948,68.8948,22300.0
2007-10-22 10:55:00,84.61,84.91,84.34,84.83,16600.0,68.8867,69.1309,68.6669,69.0658,16600.0
2007-10-22 11:00:00,84.82,84.82,84.14,84.14,20700.0,69.0577,69.0577,68.504,68.504,20700.0
2007-10-22 11:05:00,84.15,84.57,84.04,84.41,17900.0,68.5122,68.8541,68.4226,68.7238,17900.0
2007-10-22 11:10:00,84.44,84.54,84.18,84.54,14900.0,68.7483,68.8297,68.5366,68.8297,14900.0
2007-10-22 11:15:00,84.55,84.64,84.43,84.49,8100.0,68.8378,68.9111,68.7401,68.789,8100.0
2007-10-22 11:20:00,84.48,84.59,84.45,84.45,14500.0,68.7808,68.8704,68.7564,68.7564,14500.0
2007-10-22 11:25:00,84.46,84.85,84.43,84.85,12000.0,68.7646,69.0821,68.7401,69.0821,12000.0
2007-10-22 11:30:00,84.8,85.02,84.6,84.95,16400.0,69.0414,69.2205,68.8785,69.1635,16400.0
2007-10-22 11:35:00,84.95,85.16,84.57,84.58,16800.0,69.1635,69.3345,68.8541,68.8623,16800.0
2007-10-22 11:40:00,84.54,84.75,84.35,84.44,24700.0,68.8297,69.0007,68.675,68.7483,24700.0
2007-10-22 11:45:00,84.45,84.45,84.18,84.32,13000.0,68.7564,68.7564,68.5366,68.6506,13000.0
2007-10-22 11:50:00,84.3,84.54,84.05,84.54,12500.0,68.6343,68.8297,68.4307,68.8297,12500.0
2007-10-22 11:55:00,84.44,84.56,84.44,84.56,8700.0,68.7483,68.846,68.7483,68.846,8700.0
2007-10-22 12:00:00,84.56,84.56,84.3,84.42,9300.0,68.846,68.846,68.6343,68.732,9300.0
2007-10-22 12:05:00,84.42,84.54,84.28,84.42,11800.0,68.732,68.8297,68.618,68.732,11800.0
2007-10-22 12:10:00,84.43,84.56,84.36,84.5,21700.0,68.7401,68.846,68.6831,68.7971,21700.0
2007-10-22 12:15:00,84.55,84.59,84.48,84.49,8900.0,68.8378,68.8704,68.7808,68.789,8900.0
2007-10-22 12:20:00,84.48,84.58,84.47,84.52,7900.0,68.7808,68.8623,68.7727,68.8134,7900.0
2007-10-22 12:25:00,84.52,84.73,84.52,84.71,12600.0,68.8134,68.9844,68.8134,68.9681,12600.0
2007-10-22 12:30:00,84.73,84.9,84.73,84.9,13800.0,68.9844,69.1228,68.9844,69.1228,13800.0
2007-10-22 12:35:00,84.84,85.1,84.5,85.06,40700.0,69.0739,69.2856,68.7971,69.2531,40700.0
2007-10-22 12:40:00,85.04,85.31,84.98,85.26,22300.0,69.2368,69.4566,69.1879,69.4159,22300.0
2007-10-22 12:45:00,85.26,85.65,85.25,85.64,18900.0,69.4159,69.7334,69.4077,69.7253,18900.0
2007-10-22 12:50:00,85.65,85.73,85.31,85.38,29800.0,69.7334,69.7985,69.4566,69.5136,29800.0
2007-10-22 12:55:00,85.44,85.57,85.35,85.53,8700.0,69.5624,69.6683,69.4892,69.6357,8700.0
2007-10-22 13:00:00,85.53,85.9,85.5,85.8,12500.0,69.6357,69.937,69.6113,69.8555,12500.0
2007-10-22 13:05:00,85.8,85.87,85.37,85.48,16700.0,69.8555,69.9125,69.5054,69.595,16700.0
2007-10-22 13:10:00,85.51,85.79,85.44,85.69,20900.0,69.6194,69.8474,69.5624,69.766,20900.0
2007-10-22 13:15:00,85.71,85.74,85.49,85.68,13400.0,69.7823,69.8067,69.6031,69.7578,13400.0
2007-10-22 13:20:00,85.73,85.75,85.64,85.72,26400.0,69.7985,69.8148,69.7253,69.7904,26400.0
2007-10-22 13:25:00,85.74,85.89,85.74,85.75,18300.0,69.8067,69.9288,69.8067,69.8148,18300.0
2007-10-22 13:30:00,85.75,85.9,84.53,85.89,30600.0,69.8148,69.937,68.8215,69.9288,30600.0
2007-10-22 13:35:00,85.88,86.11,85.87,85.99,29500.0,69.9207,70.1079,69.9125,70.0102,29500.0
2007-10-22 13:40:00,85.99,86.11,85.9,86.11,7400.0,70.0102,70.1079,69.937,70.1079,7400.0
2007-10-22 13:45:00,86.06,86.16,85.84,85.92,32700.0,70.0672,70.1486,69.8881,69.9532,32700.0
2007-10-22 13:50:00,85.93,86.02,85.86,85.87,15100.0,69.9614,70.0347,69.9044,69.9125,15100.0
2007-10-22 13:55:00,85.89,86.0,85.69,85.85,14100.0,69.9288,70.0184,69.766,69.8962,14100.0
2007-10-22 14:00:00,85.85,86.09,85.84,86.05,13400.0,69.8962,70.0916,69.8881,70.0591,13400.0
2007-10-22 14:05:00,86.05,86.05,85.8,85.93,18600.0,70.0591,70.0591,69.8555,69.9614,18600.0
2007-10-22 14:10:00,85.96,86.05,85.85,85.9,9800.0,69.9858,70.0591,69.8962,69.937,9800.0
2007-10-22 14:15:00,85.85,86.04,85.83,85.98,24200.0,69.8962,70.0509,69.88,70.0021,24200.0
2007-10-22 14:20:00,85.98,85.98,85.85,85.85,16700.0,70.0021,70.0021,69.8962,69.8962,16700.0
2007-10-22 14:25:00,85.88,85.97,85.86,85.9,16600.0,69.9207,69.9939,69.9044,69.937,16600.0
2007-10-22 14:30:00,85.91,86.05,85.85,85.91,24500.0,69.9451,70.0591,69.8962,69.9451,24500.0
2007-10-22 14:35:00,85.9,85.94,85.7,85.84,43900.0,69.937,69.9695,69.7741,69.8881,43900.0
2007-10-22 14:40:00,85.84,85.87,85.68,85.72,26400.0,69.8881,69.9125,69.7578,69.7904,26400.0
2007-10-22 14:45:00,85.73,85.82,85.68,85.78,25000.0,69.7985,69.8718,69.7578,69.8393,25000.0
2007-10-22 14:50:00,85.79,85.84,85.64,85.74,17600.0,69.8474,69.8881,69.7253,69.8067,17600.0
2007-10-22 14:55:00,85.75,85.8,85.57,85.7,31200.0,69.8148,69.8555,69.6683,69.7741,31200.0
2007-10-22 15:00:00,85.65,85.78,85.65,85.72,31200.0,69.7334,69.8393,69.7334,69.7904,31200.0
2007-10-22 15:05:00,85.74,85.86,85.65,85.8,24400.0,69.8067,69.9044,69.7334,69.8555,24400.0
2007-10-22 15:10:00,85.82,85.89,85.6,85.66,33900.0,69.8718,69.9288,69.6927,69.7416,33900.0
2007-10-22 15:15:00,85.66,85.76,85.48,85.57,17600.0,69.7416,69.823,69.595,69.6683,17600.0
2007-10-22 15:20:00,85.57,85.67,85.48,85.54,21300.0,69.6683,69.7497,69.595,69.6439,21300.0
2007-10-22 15:25:00,85.54,85.72,85.48,85.61,20800.0,69.6439,69.7904,69.595,69.7008,20800.0
2007-10-22 15:30:00,85.61,85.71,85.53,85.7,44800.0,69.7008,69.7823,69.6357,69.7741,44800.0
2007-10-22 15:35:00,85.71,85.95,85.67,85.67,19400.0,69.7823,69.9777,69.7497,69.7497,19400.0
2007-10-22 15:40:00,85.72,85.88,85.67,85.79,14100.0,69.7904,69.9207,69.7497,69.8474,14100.0
2007-10-22 15:45:00,85.79,85.83,85.63,85.65,46700.0,69.8474,69.88,69.7171,69.7334,46700.0
2007-10-22 15:50:00,85.7,85.76,85.54,85.55,45300.0,69.7741,69.823,69.6439,69.652,45300.0
2007-10-22 15:55:00,85.54,85.59,85.39,85.47,57100.0,69.6439,69.6846,69.5217,69.5869,57100.0
2007-10-23 09:30:00,85.91,87.3,85.91,87.01,17300.0,69.9451,71.0768,69.9451,70.8407,17300.0
2007-10-23 09:35:00,86.97,86.99,86.54,86.79,16100.0,70.8081,70.8244,70.458,70.6616,16100.0
2007-10-23 09:40:00,86.9,86.93,86.33,86.49,15300.0,70.7511,70.7755,70.287,70.4173,15300.0
2007-10-23 09:45:00,86.48,86.48,86.12,86.12,13600.0,70.4092,70.4092,70.1161,70.1161,13600.0
2007-10-23 09:50:00,86.09,86.57,86.09,86.37,19800.0,70.0916,70.4824,70.0916,70.3196,19800.0
2007-10-23 09:55:00,86.3,86.38,86.09,86.1,12500.0,70.2626,70.3278,70.0916,70.0998,12500.0
2007-10-23 10:00:00,86.09,86.66,86.08,86.58,20400.0,70.0916,70.5557,70.0835,70.4906,20400.0
2007-10-23 10:05:00,86.47,86.78,86.37,86.58,19300.0,70.401,70.6534,70.3196,70.4906,19300.0
2007-10-23 10:10:00,86.59,86.71,86.41,86.52,14900.0,70.4987,70.5964,70.3522,70.4417,14900.0
2007-10-23 10:15:00,86.53,86.53,86.09,86.12,11100.0,70.4499,70.4499,70.0916,70.1161,11100.0
2007-10-23 10:20:00,86.15,86.2,86.09,86.2,13300.0,70.1405,70.1812,70.0916,70.1812,13300.0
2007-10-23 10:25:00,86.18,86.32,86.15,86.31,15900.0,70.1649,70.2789,70.1405,70.2708,15900.0
2007-10-23 10:30:00,86.32,86.38,86.16,86.38,19300.0,70.2789,70.3278,70.1486,70.3278,19300.0
2007-10-23 10:35:00,86.36,86.38,86.04,86.04,16100.0,70.3115,70.3278,70.0509,70.0509,16100.0
2007-10-23 10:40:00,86.04,86.08,85.78,85.93,21300.0,70.0509,70.0835,69.8393,69.9614,21300.0
2007-10-23 10:45:00,85.88,85.95,85.75,85.95,23400.0,69.9207,69.9777,69.8148,69.9777,23400.0
2007-10-23 10:50:00,85.97,86.2,85.72,85.78,13900.0,69.9939,70.1812,69.7904,69.8393,13900.0
2007-10-23 10:55:00,85.78,85.78,85.5,85.53,11300.0,69.8393,69.8393,69.6113,69.6357,11300.0
2007-10-23 11:00:00,85.53,85.53,85.19,85.28,17600.0,69.6357,69.6357,69.3589,69.4322,17600.0
2007-10-23 11:05:00,85.26,85.42,85.21,85.42,14600.0,69.4159,69.5462,69.3752,69.5462,14600.0
2007-10-23 11:10:00,85.4,85.46,84.79,84.93,21900.0,69.5299,69.5787,69.0332,69.1472,21900.0
2007-10-23 11:15:00,84.93,85.03,84.89,85.03,17300.0,69.1472,69.2286,69.1146,69.2286,17300.0
2007-10-23 11:20:00,85.03,85.11,84.86,84.93,34700.0,69.2286,69.2938,69.0902,69.1472,34700.0
2007-10-23 11:25:00,84.93,85.1,84.88,85.01,26900.0,69.1472,69.2856,69.1065,69.2123,26900.0
2007-10-23 11:30:00,85.01,85.09,84.96,85.01,29300.0,69.2123,69.2775,69.1716,69.2123,29300.0
2007-10-23 11:35:00,85.0,85.15,84.99,85.03,16000.0,69.2042,69.3263,69.1961,69.2286,16000.0
2007-10-23 11:40:00,85.02,85.11,84.94,85.1,25600.0,69.2205,69.2938,69.1554,69.2856,25600.0
2007-10-23 11:45:00,85.12,85.12,84.95,84.98,30700.0,69.3019,69.3019,69.1635,69.1879,30700.0
2007-10-23 11:50:00,84.98,85.02,84.9,84.98,22900.0,69.1879,69.2205,69.1228,69.1879,22900.0
2007-10-23 11:55:00,84.95,84.99,84.76,84.96,21800.0,69.1635,69.1961,69.0088,69.1716,21800.0
2007-10-23 12:00:00,84.95,85.0,84.82,84.86,39200.0,69.1635,69.2042,69.0577,69.0902,39200.0
2007-10-23 12:05:00,84.88,84.93,84.84,84.92,30500.0,69.1065,69.1472,69.0739,69.1391,30500.0
2007-10-23 12:10:00,84.91,85.0,84.88,84.98,25000.0,69.1309,69.2042,69.1065,69.1879,25000.0
2007-10-23 12:15:00,84.99,85.01,84.86,84.99,22100.0,69.1961,69.2123,69.0902,69.1961,22100.0
2007-10-23 12:20:00,84.98,85.01,84.94,84.99,20900.0,69.1879,69.2123,69.1554,69.1961,20900.0
2007-10-23 12:25:00,84.99,85.0,84.84,84.86,5100.0,69.1961,69.2042,69.0739,69.0902,5100.0
2007-10-23 12:30:00,84.86,85.0,84.86,84.96,11000.0,69.0902,69.2042,69.0902,69.1716,11000.0
2007-10-23 12:35:00,84.96,84.97,84.87,84.96,20900.0,69.1716,69.1798,69.0984,69.1716,20900.0
2007-10-23 12:40:00,84.98,85.08,84.87,85.04,13800.0,69.1879,69.2693,69.0984,69.2368,13800.0
2007-10-23 12:45:00,85.04,85.05,84.96,84.96,6400.0,69.2368,69.2449,69.1716,69.1716,6400.0
2007-10-23 12:50:00,84.99,85.03,84.82,84.89,9100.0,69.1961,69.2286,69.0577,69.1146,9100.0
2007-10-23 12:55:00,84.89,84.89,84.68,84.85,6300.0,69.1146,69.1146,68.9437,69.0821,6300.0
2007-10-23 13:00:00,84.83,84.86,84.78,84.86,3300.0,69.0658,69.0902,69.0251,69.0902,3300.0
2007-10-23 13:05:00,84.85,85.0,84.84,84.94,10200.0,69.0821,69.2042,69.0739,69.1554,10200.0
2007-10-23 13:10:00,84.92,84.95,84.9,84.95,2200.0,69.1391,69.1635,69.1228,69.1635,2200.0
2007-10-23 13:15:00,84.96,85.13,84.94,85.02,14000.0,69.1716,69.31,69.1554,69.2205,14000.0
2007-10-23 13:20:00,85.08,85.08,84.88,84.96,10900.0,69.2693,69.2693,69.1065,69.1716,10900.0
2007-10-23 13:25:00,84.96,85.0,84.84,84.84,8400.0,69.1716,69.2042,69.0739,69.0739,8400.0
2007-10-23 13:30:00,84.82,85.01,84.8,85.01,9500.0,69.0577,69.2123,69.0414,69.2123,9500.0
2007-10-23 13:35:00,84.99,85.09,84.93,85.03,15700.0,69.1961,69.2775,69.1472,69.2286,15700.0
2007-10-23 13:40:00,84.97,84.97,84.81,84.91,7900.0,69.1798,69.1798,69.0495,69.1309,7900.0
2007-10-23 13:45:00,84.95,85.0,84.88,84.91,9800.0,69.1635,69.2042,69.1065,69.1309,9800.0
2007-10-23 13:50:00,84.87,85.04,84.85,85.0,9800.0,69.0984,69.2368,69.0821,69.2042,9800.0
2007-10-23 13:55:00,85.0,85.2,85.0,85.08,13200.0,69.2042,69.367,69.2042,69.2693,13200.0
2007-10-23 14:00:00,85.09,85.29,85.09,85.11,11600.0,69.2775,69.4403,69.2775,69.2938,11600.0
2007-10-23 14:05:00,85.13,85.25,84.92,85.11,18500.0,69.31,69.4077,69.1391,69.2938,18500.0
2007-10-23 14:10:00,85.19,85.26,84.96,84.97,21600.0,69.3589,69.4159,69.1716,69.1798,21600.0
2007-10-23 14:15:00,84.98,85.27,84.98,85.25,15400.0,69.1879,69.424,69.1879,69.4077,15400.0
2007-10-23 14:20:00,85.24,85.4,85.23,85.4,5200.0,69.3996,69.5299,69.3915,69.5299,5200.0
2007-10-23 14:25:00,85.38,85.4,85.17,85.27,13400.0,69.5136,69.5299,69.3426,69.424,13400.0
2007-10-23 14:30:00,85.29,85.32,85.13,85.16,15000.0,69.4403,69.4647,69.31,69.3345,15000.0
2007-10-23 14:35:00,85.18,85.3,85.13,85.26,27700.0,69.3508,69.4485,69.31,69.4159,27700.0
2007-10-23 14:40:00,85.26,85.3,85.14,85.19,10100.0,69.4159,69.4485,69.3182,69.3589,10100.0
2007-10-23 14:45:00,85.15,85.19,84.79,84.89,17500.0,69.3263,69.3589,69.0332,69.1146,17500.0
2007-10-23 14:50:00,84.91,85.0,84.83,84.94,10100.0,69.1309,69.2042,69.0658,69.1554,10100.0
2007-10-23 14:55:00,84.94,84.97,84.7,84.7,21000.0,69.1554,69.1798,68.96,68.96,21000.0
2007-10-23 15:00:00,84.75,84.84,84.65,84.84,34100.0,69.0007,69.0739,68.9192,69.0739,34100.0
2007-10-23 15:05:00,84.88,85.06,84.8,84.86,34000.0,69.1065,69.2531,69.0414,69.0902,34000.0
2007-10-23 15:10:00,84.89,84.9,84.46,84.5,24600.0,69.1146,69.1228,68.7646,68.7971,24600.0
2007-10-23 15:15:00,84.5,84.69,84.39,84.5,26000.0,68.7971,68.9518,68.7076,68.7971,26000.0
2007-10-23 15:20:00,84.46,84.76,84.44,84.66,17300.0,68.7646,69.0088,68.7483,68.9274,17300.0
2007-10-23 15:25:00,84.66,84.95,84.6,84.86,23800.0,68.9274,69.1635,68.8785,69.0902,23800.0
2007-10-23 15:30:00,84.85,85.03,84.74,84.97,24700.0,69.0821,69.2286,68.9925,69.1798,24700.0
2007-10-23 15:35:00,84.99,85.06,84.8,85.02,27300.0,69.1961,69.2531,69.0414,69.2205,27300.0
2007-10-23 15:40:00,85.04,85.23,84.95,85.19,24900.0,69.2368,69.3915,69.1635,69.3589,24900.0
2007-10-23 15:45:00,85.22,85.25,84.9,84.9,15500.0,69.3833,69.4077,69.1228,69.1228,15500.0
2007-10-23 15:50:00,84.95,85.2,84.95,85.14,19300.0,69.1635,69.367,69.1635,69.3182,19300.0
2007-10-23 15:55:00,85.19,85.19,85.01,85.16,31900.0,69.3589,69.3589,69.2123,69.3345,31900.0
2007-10-24 09:30:00,85.18,85.18,84.75,84.97,13300.0,69.3508,69.3508,69.0007,69.1798,13300.0
2007-10-24 09:35:00,84.96,85.49,84.81,85.16,18300.0,69.1716,69.6031,69.0495,69.3345,18300.0
2007-10-24 09:40:00,85.06,85.86,84.87,85.81,24100.0,69.2531,69.9044,69.0984,69.8637,24100.0
2007-10-24 09:45:00,85.81,86.14,85.57,86.0,27600.0,69.8637,70.1324,69.6683,70.0184,27600.0
2007-10-24 09:50:00,86.03,86.34,85.94,86.15,36000.0,70.0428,70.2952,69.9695,70.1405,36000.0
2007-10-24 09:55:00,86.1,86.42,85.99,86.39,23800.0,70.0998,70.3603,70.0102,70.3359,23800.0
2007-10-24 10:00:00,86.37,86.37,85.99,86.3,29800.0,70.3196,70.3196,70.0102,70.2626,29800.0
2007-10-24 10:05:00,86.26,86.37,85.97,86.12,32200.0,70.2301,70.3196,69.9939,70.1161,32200.0
2007-10-24 10:10:00,86.14,86.14,85.65,85.7,29900.0,70.1324,70.1324,69.7334,69.7741,29900.0
2007-10-24 10:15:00,85.74,85.95,85.65,85.83,17900.0,69.8067,69.9777,69.7334,69.88,17900.0
2007-10-24 10:20:00,85.9,86.34,85.89,86.21,25800.0,69.937,70.2952,69.9288,70.1893,25800.0
2007-10-24 10:25:00,86.21,86.28,85.99,86.16,23300.0,70.1893,70.2463,70.0102,70.1486,23300.0
2007-10-24 10:30:00,86.12,86.37,85.92,86.2,28000.0,70.1161,70.3196,69.9532,70.1812,28000.0
2007-10-24 10:35:00,86.18,86.22,86.0,86.16,19500.0,70.1649,70.1975,70.0184,70.1486,19500.0
2007-10-24 10:40:00,86.08,86.2,85.9,86.03,14800.0,70.0835,70.1812,69.937,70.0428,14800.0
2007-10-24 10:45:00,86.01,86.02,85.56,85.58,14300.0,70.0265,70.0347,69.6601,69.6764,14300.0
2007-10-24 10:50:00,85.65,85.73,85.5,85.5,16800.0,69.7334,69.7985,69.6113,69.6113,16800.0
2007-10-24 10:55:00,85.5,85.9,85.5,85.75,14100.0,69.6113,69.937,69.6113,69.8148,14100.0
2007-10-24 11:00:00,85.77,85.92,85.69,85.7,18400.0,69.8311,69.9532,69.766,69.7741,18400.0
2007-10-24 11:05:00,85.65,85.79,85.38,85.38,20900.0,69.7334,69.8474,69.5136,69.5136,20900.0
2007-10-24 11:10:00,85.4,85.45,85.03,85.15,29400.0,69.5299,69.5706,69.2286,69.3263,29400.0
2007-10-24 11:15:00,85.17,85.39,84.67,84.72,31900.0,69.3426,69.5217,68.9355,68.9762,31900.0
2007-10-24 11:20:00,84.67,84.93,84.56,84.93,22400.0,68.9355,69.1472,68.846,69.1472,22400.0
2007-10-24 11:25:00,84.9,85.05,84.89,85.05,15600.0,69.1228,69.2449,69.1146,69.2449,15600.0
2007-10-24 11:30:00,85.02,85.05,84.53,84.62,24100.0,69.2205,69.2449,68.8215,68.8948,24100.0
2007-10-24 11:35:00,84.62,84.99,84.58,84.96,23400.0,68.8948,69.1961,68.8623,69.1716,23400.0
2007-10-24 11:40:00,84.9,85.26,84.81,85.26,29200.0,69.1228,69.4159,69.0495,69.4159,29200.0
2007-10-24 11:45:00,85.25,85.28,84.79,85.0,32200.0,69.4077,69.4322,69.0332,69.2042,32200.0
2007-10-24 11:50:00,85.02,85.38,85.02,85.21,37900.0,69.2205,69.5136,69.2205,69.3752,37900.0
2007-10-24 11:55:00,85.25,85.28,85.07,85.1,18800.0,69.4077,69.4322,69.2612,69.2856,18800.0
2007-10-24 12:00:00,85.14,85.2,85.04,85.11,14500.0,69.3182,69.367,69.2368,69.2938,14500.0
2007-10-24 12:05:00,85.15,85.47,85.15,85.47,10500.0,69.3263,69.5869,69.3263,69.5869,10500.0
2007-10-24 12:10:00,85.47,85.63,85.44,85.57,16500.0,69.5869,69.7171,69.5624,69.6683,16500.0
2007-10-24 12:15:00,85.52,85.71,85.21,85.37,19100.0,69.6276,69.7823,69.3752,69.5054,19100.0
2007-10-24 12:20:00,85.32,85.38,85.18,85.25,12600.0,69.4647,69.5136,69.3508,69.4077,12600.0
2007-10-24 12:25:00,85.28,85.52,85.28,85.37,10300.0,69.4322,69.6276,69.4322,69.5054,10300.0
2007-10-24 12:30:00,85.4,85.49,85.19,85.41,14000.0,69.5299,69.6031,69.3589,69.538,14000.0
2007-10-24 12:35:00,85.41,85.41,85.09,85.31,13000.0,69.538,69.538,69.2775,69.4566,13000.0
2007-10-24 12:40:00,85.32,85.43,85.25,85.43,15000.0,69.4647,69.5543,69.4077,69.5543,15000.0
2007-10-24 12:45:00,85.38,85.51,85.28,85.5,10200.0,69.5136,69.6194,69.4322,69.6113,10200.0
2007-10-24 12:50:00,85.51,85.56,85.21,85.27,7500.0,69.6194,69.6601,69.3752,69.424,7500.0
2007-10-24 12:55:00,85.21,85.26,85.14,85.26,5800.0,69.3752,69.4159,69.3182,69.4159,5800.0
2007-10-24 13:00:00,85.28,85.38,85.16,85.16,12000.0,69.4322,69.5136,69.3345,69.3345,12000.0
2007-10-24 13:05:00,85.18,85.63,85.17,85.31,13200.0,69.3508,69.7171,69.3426,69.4566,13200.0
2007-10-24 13:10:00,85.3,85.31,85.16,85.24,7100.0,69.4485,69.4566,69.3345,69.3996,7100.0
2007-10-24 13:15:00,85.26,85.26,85.03,85.25,12400.0,69.4159,69.4159,69.2286,69.4077,12400.0
2007-10-24 13:20:00,85.23,85.32,85.05,85.3,9700.0,69.3915,69.4647,69.2449,69.4485,9700.0
2007-10-24 13:25:00,85.29,85.44,85.18,85.44,13200.0,69.4403,69.5624,69.3508,69.5624,13200.0
2007-10-24 13:30:00,85.45,85.59,85.42,85.52,12100.0,69.5706,69.6846,69.5462,69.6276,12100.0
2007-10-24 13:35:00,85.52,85.61,85.38,85.4,12900.0,69.6276,69.7008,69.5136,69.5299,12900.0
2007-10-24 13:40:00,85.4,85.62,85.35,85.54,16800.0,69.5299,69.709,69.4892,69.6439,16800.0
2007-10-24 13:45:00,85.58,85.76,85.58,85.76,5000.0,69.6764,69.823,69.6764,69.823,5000.0
2007-10-24 13:50:00,85.76,85.85,85.49,85.52,10300.0,69.823,69.8962,69.6031,69.6276,10300.0
2007-10-24 13:55:00,85.54,85.64,85.4,85.59,6500.0,69.6439,69.7253,69.5299,69.6846,6500.0
2007-10-24 14:00:00,85.58,85.59,85.23,85.29,16400.0,69.6764,69.6846,69.3915,69.4403,16400.0
2007-10-24 14:05:00,85.31,85.63,85.25,85.55,25600.0,69.4566,69.7171,69.4077,69.652,25600.0
2007-10-24 14:10:00,85.51,85.6,85.44,85.52,21500.0,69.6194,69.6927,69.5624,69.6276,21500.0
2007-10-24 14:15:00,85.5,85.65,85.34,85.46,11900.0,69.6113,69.7334,69.481,69.5787,11900.0
2007-10-24 14:20:00,85.47,85.82,85.47,85.68,22600.0,69.5869,69.8718,69.5869,69.7578,22600.0
2007-10-24 14:25:00,85.68,86.23,85.59,86.16,27800.0,69.7578,70.2056,69.6846,70.1486,27800.0
2007-10-24 14:30:00,86.11,86.61,86.11,86.53,27000.0,70.1079,70.515,70.1079,70.4499,27000.0
2007-10-24 14:35:00,86.54,86.57,86.19,86.26,29400.0,70.458,70.4824,70.1731,70.2301,29400.0
2007-10-24 14:40:00,86.24,86.4,86.1,86.34,17600.0,70.2138,70.344,70.0998,70.2952,17600.0
2007-10-24 14:45:00,86.31,86.45,86.14,86.14,20900.0,70.2708,70.3847,70.1324,70.1324,20900.0
2007-10-24 14:50:00,86.15,86.26,85.87,86.12,33800.0,70.1405,70.2301,69.9125,70.1161,33800.0
2007-10-24 14:55:00,86.14,86.22,85.91,86.18,28200.0,70.1324,70.1975,69.9451,70.1649,28200.0
2007-10-24 15:00:00,86.2,86.4,86.13,86.32,16100.0,70.1812,70.344,70.1242,70.2789,16100.0
2007-10-24 15:05:00,86.32,86.51,86.15,86.44,18900.0,70.2789,70.4336,70.1405,70.3766,18900.0
2007-10-24 15:10:00,86.45,86.56,86.24,86.4,52400.0,70.3847,70.4743,70.2138,70.344,52400.0
2007-10-24 15:15:00,86.4,86.4,86.12,86.14,41700.0,70.344,70.344,70.1161,70.1324,41700.0
2007-10-24 15:20:00,86.19,86.28,86.07,86.2,35500.0,70.1731,70.2463,70.0754,70.1812,35500.0
2007-10-24 15:25:00,86.15,86.31,86.02,86.24,49500.0,70.1405,70.2708,70.0347,70.2138,49500.0
2007-10-24 15:30:00,86.22,86.32,85.95,85.96,35900.0,70.1975,70.2789,69.9777,69.9858,35900.0
2007-10-24 15:35:00,85.99,86.08,85.57,85.66,29500.0,70.0102,70.0835,69.6683,69.7416,29500.0
2007-10-24 15:40:00,85.71,85.92,85.59,85.74,32000.0,69.7823,69.9532,69.6846,69.8067,32000.0
2007-10-24 15:45:00,85.73,85.91,85.54,85.76,24900.0,69.7985,69.9451,69.6439,69.823,24900.0
2007-10-24 15:50:00,85.79,86.2,85.71,86.13,31200.0,69.8474,70.1812,69.7823,70.1242,31200.0
2007-10-24 15:55:00,86.14,86.38,86.04,86.19,33700.0,70.1324,70.3278,70.0509,70.1731,33700.0
2007-10-25 09:30:00,85.89,86.25,85.46,86.2,22500.0,69.9288,70.2219,69.5787,70.1812,22500.0
2007-10-25 09:35:00,86.16,86.19,85.5,85.53,11800.0,70.1486,70.1731,69.6113,69.6357,11800.0
2007-10-25 09:40:00,85.68,85.85,85.59,85.65,10300.0,69.7578,69.8962,69.6846,69.7334,10300.0
2007-10-25 09:45:00,85.65,86.0,85.4,86.0,13900.0,69.7334,70.0184,69.5299,70.0184,13900.0
2007-10-25 09:50:00,86.0,86.29,85.75,86.26,17900.0,70.0184,70.2545,69.8148,70.2301,17900.0
2007-10-25 09:55:00,86.26,86.73,85.94,86.01,24300.0,70.2301,70.6127,69.9695,70.0265,24300.0
2007-10-25 10:00:00,86.17,86.93,86.17,86.83,39300.0,70.1568,70.7755,70.1568,70.6941,39300.0
2007-10-25 10:05:00,86.81,87.11,86.49,86.6,34500.0,70.6778,70.9221,70.4173,70.5069,34500.0
2007-10-25 10:10:00,86.6,87.01,86.53,86.69,15900.0,70.5069,70.8407,70.4499,70.5801,15900.0
2007-10-25 10:15:00,86.81,86.86,86.54,86.63,14900.0,70.6778,70.7186,70.458,70.5313,14900.0
2007-10-25 10:20:00,86.68,86.68,86.27,86.28,14500.0,70.572,70.572,70.2382,70.2463,14500.0
2007-10-25 10:25:00,86.28,86.48,86.24,86.38,14600.0,70.2463,70.4092,70.2138,70.3278,14600.0
2007-10-25 10:30:00,86.49,86.49,86.19,86.44,24600.0,70.4173,70.4173,70.1731,70.3766,24600.0
2007-10-25 10:35:00,86.44,86.56,86.39,86.46,28700.0,70.3766,70.4743,70.3359,70.3929,28700.0
2007-10-25 10:40:00,86.47,86.56,86.37,86.5,21400.0,70.401,70.4743,70.3196,70.4255,21400.0
2007-10-25 10:45:00,86.52,86.55,86.33,86.45,22100.0,70.4417,70.4662,70.287,70.3847,22100.0
2007-10-25 10:50:00,86.44,86.67,86.38,86.64,40100.0,70.3766,70.5639,70.3278,70.5394,40100.0
2007-10-25 10:55:00,86.63,86.94,86.57,86.93,20300.0,70.5313,70.7837,70.4824,70.7755,20300.0
2007-10-25 11:00:00,86.93,86.93,86.64,86.74,29300.0,70.7755,70.7755,70.5394,70.6209,29300.0
2007-10-25 11:05:00,86.56,86.92,86.51,86.92,8200.0,70.4743,70.7674,70.4336,70.7674,8200.0
2007-10-25 11:10:00,86.9,87.01,86.75,86.79,17400.0,70.7511,70.8407,70.629,70.6616,17400.0
2007-10-25 11:15:00,86.82,87.0,86.61,86.9,14100.0,70.686,70.8325,70.515,70.7511,14100.0
2007-10-25 11:20:00,86.87,87.01,86.77,86.92,14500.0,70.7267,70.8407,70.6453,70.7674,14500.0
2007-10-25 11:25:00,86.91,87.07,86.85,86.88,18100.0,70.7593,70.8895,70.7104,70.7348,18100.0
2007-10-25 11:30:00,86.96,87.09,86.96,87.03,7200.0,70.8,70.9058,70.8,70.857,7200.0
2007-10-25 11:35:00,87.02,87.04,86.63,86.72,10200.0,70.8488,70.8651,70.5313,70.6046,10200.0
2007-10-25 11:40:00,86.68,86.8,86.59,86.8,13900.0,70.572,70.6697,70.4987,70.6697,13900.0
2007-10-25 11:45:00,86.77,86.87,86.48,86.55,19400.0,70.6453,70.7267,70.4092,70.4662,19400.0
2007-10-25 11:50:00,86.68,86.68,86.55,86.66,10500.0,70.572,70.572,70.4662,70.5557,10500.0
2007-10-25 11:55:00,86.63,86.66,86.33,86.43,13500.0,70.5313,70.5557,70.287,70.3685,13500.0
2007-10-25 12:00:00,86.45,86.54,86.27,86.53,13400.0,70.3847,70.458,70.2382,70.4499,13400.0
2007-10-25 12:05:00,86.5,86.55,86.37,86.5,19500.0,70.4255,70.4662,70.3196,70.4255,19500.0
2007-10-25 12:10:00,86.46,86.63,86.3,86.6,12500.0,70.3929,70.5313,70.2626,70.5069,12500.0
2007-10-25 12:15:00,86.62,86.7,86.49,86.57,7400.0,70.5232,70.5883,70.4173,70.4824,7400.0
2007-10-25 12:20:00,86.53,86.73,86.43,86.71,17200.0,70.4499,70.6127,70.3685,70.5964,17200.0
2007-10-25 12:25:00,86.7,86.75,86.55,86.57,10300.0,70.5883,70.629,70.4662,70.4824,10300.0
2007-10-25 12:30:00,86.58,86.58,86.24,86.5,12200.0,70.4906,70.4906,70.2138,70.4255,12200.0
2007-10-25 12:35:00,86.53,86.59,86.36,86.51,14300.0,70.4499,70.4987,70.3115,70.4336,14300.0
2007-10-25 12:40:00,86.5,86.55,86.33,86.52,15000.0,70.4255,70.4662,70.287,70.4417,15000.0
2007-10-25 12:45:00,86.48,86.62,86.31,86.35,13300.0,70.4092,70.5232,70.2708,70.3033,13300.0
2007-10-25 12:50:00,86.3,86.44,86.25,86.4,11000.0,70.2626,70.3766,70.2219,70.344,11000.0
2007-10-25 12:55:00,86.36,86.49,86.33,86.33,21400.0,70.3115,70.4173,70.287,70.287,21400.0
2007-10-25 13:00:00,86.33,86.4,86.25,86.35,31600.0,70.287,70.344,70.2219,70.3033,31600.0
2007-10-25 13:05:00,86.32,86.41,86.2,86.23,31000.0,70.2789,70.3522,70.1812,70.2056,31000.0
2007-10-25 13:10:00,86.16,86.31,86.15,86.28,16700.0,70.1486,70.2708,70.1405,70.2463,16700.0
2007-10-25 13:15:00,86.25,86.35,85.92,85.98,15500.0,70.2219,70.3033,69.9532,70.0021,15500.0
2007-10-25 13:20:00,85.96,86.06,85.78,85.93,27000.0,69.9858,70.0672,69.8393,69.9614,27000.0
2007-10-25 13:25:00,85.95,86.19,85.87,86.05,26900.0,69.9777,70.1731,69.9125,70.0591,26900.0
2007-10-25 13:30:00,86.07,86.15,85.99,86.08,13900.0,70.0754,70.1405,70.0102,70.0835,13900.0
2007-10-25 13:35:00,86.04,86.1,85.84,85.93,35000.0,70.0509,70.0998,69.8881,69.9614,35000.0
2007-10-25 13:40:00,85.93,86.0,85.78,85.79,14400.0,69.9614,70.0184,69.8393,69.8474,14400.0
2007-10-25 13:45:00,85.76,86.1,85.75,86.02,23000.0,69.823,70.0998,69.8148,70.0347,23000.0
2007-10-25 13:50:00,85.99,86.09,85.77,85.84,18400.0,70.0102,70.0916,69.8311,69.8881,18400.0
2007-10-25 13:55:00,85.85,85.99,85.82,85.85,14000.0,69.8962,70.0102,69.8718,69.8962,14000.0
2007-10-25 14:00:00,85.9,85.9,85.37,85.68,17700.0,69.937,69.937,69.5054,69.7578,17700.0
2007-10-25 14:05:00,85.65,85.71,85.41,85.41,11100.0,69.7334,69.7823,69.538,69.538,11100.0
2007-10-25 14:10:00,85.43,86.07,85.43,86.0,24500.0,69.5543,70.0754,69.5543,70.0184,24500.0
2007-10-25 14:15:00,86.04,86.1,85.89,86.01,27400.0,70.0509,70.0998,69.9288,70.0265,27400.0
2007-10-25 14:20:00,85.97,86.33,85.92,86.24,18300.0,69.9939,70.287,69.9532,70.2138,18300.0
2007-10-25 14:25:00,86.22,86.39,85.93,86.24,20100.0,70.1975,70.3359,69.9614,70.2138,20100.0
2007-10-25 14:30:00,86.24,86.3,85.94,86.09,14300.0,70.2138,70.2626,69.9695,70.0916,14300.0
2007-10-25 14:35:00,86.12,86.47,86.1,86.44,15200.0,70.1161,70.401,70.0998,70.3766,15200.0
2007-10-25 14:40:00,86.44,86.48,86.08,86.09,11200.0,70.3766,70.4092,70.0835,70.0916,11200.0
2007-10-25 14:45:00,86.06,86.33,86.0,86.25,13000.0,70.0672,70.287,70.0184,70.2219,13000.0
2007-10-25 14:50:00,86.25,86.5,86.25,86.45,29600.0,70.2219,70.4255,70.2219,70.3847,29600.0
2007-10-25 14:55:00,86.42,86.77,86.39,86.68,40200.0,70.3603,70.6453,70.3359,70.572,40200.0
2007-10-25 15:00:00,86.67,86.75,86.5,86.5,21700.0,70.5639,70.629,70.4255,70.4255,21700.0
2007-10-25 15:05:00,86.53,86.53,86.23,86.36,26800.0,70.4499,70.4499,70.2056,70.3115,26800.0
2007-10-25 15:10:00,86.34,86.55,86.3,86.39,24400.0,70.2952,70.4662,70.2626,70.3359,24400.0
2007-10-25 15:15:00,86.36,86.54,86.28,86.54,19900.0,70.3115,70.458,70.2463,70.458,19900.0
2007-10-25 15:20:00,86.55,86.57,86.3,86.57,23500.0,70.4662,70.4824,70.2626,70.4824,23500.0
2007-10-25 15:25:00,86.57,86.61,86.32,86.43,17500.0,70.4824,70.515,70.2789,70.3685,17500.0
2007-10-25 15:30:00,86.42,86.59,86.34,86.5,39900.0,70.3603,70.4987,70.2952,70.4255,39900.0
2007-10-25 15:35:00,86.48,86.71,86.46,86.71,28200.0,70.4092,70.5964,70.3929,70.5964,28200.0
2007-10-25 15:40:00,86.75,86.87,86.53,86.65,36400.0,70.629,70.7267,70.4499,70.5476,36400.0
2007-10-25 15:45:00,86.66,86.8,86.53,86.73,31100.0,70.5557,70.6697,70.4499,70.6127,31100.0
2007-10-25 15:50:00,86.73,86.73,86.5,86.63,32000.0,70.6127,70.6127,70.4255,70.5313,32000.0
2007-10-25 15:55:00,86.63,86.76,86.53,86.67,59600.0,70.5313,70.6371,70.4499,70.5639,59600.0
2007-10-26 09:30:00,87.7,88.85,87.32,87.87,29300.0,71.4025,72.3387,71.0931,71.5409,29300.0
2007-10-26 09:35:00,87.9,87.98,87.12,87.64,18400.0,71.5653,71.6304,70.9302,71.3536,18400.0
2007-10-26 09:40:00,87.6,87.9,87.55,87.8,25500.0,71.321,71.5653,71.2803,71.4839,25500.0
2007-10-26 09:45:00,87.8,87.9,87.8,87.82,11900.0,71.4839,71.5653,71.4839,71.5002,11900.0
2007-10-26 09:50:00,87.87,88.25,87.8,87.91,12100.0,71.5409,71.8502,71.4839,71.5734,12100.0
2007-10-26 09:55:00,87.91,88.21,87.79,88.02,21200.0,71.5734,71.8177,71.4757,71.663,21200.0
2007-10-26 10:00:00,88.11,88.42,87.82,88.1,7400.0,71.7363,71.9887,71.5002,71.7281,7400.0
2007-10-26 10:05:00,88.21,88.25,87.99,88.07,7500.0,71.8177,71.8502,71.6386,71.7037,7500.0
2007-10-26 10:10:00,88.05,88.18,87.51,88.05,13200.0,71.6874,71.7933,71.2478,71.6874,13200.0
2007-10-26 10:15:00,88.19,88.22,87.78,88.0,6100.0,71.8014,71.8258,71.4676,71.6467,6100.0
2007-10-26 10:20:00,88.01,88.14,87.9,88.14,7500.0,71.6548,71.7607,71.5653,71.7607,7500.0
2007-10-26 10:25:00,88.13,88.21,87.9,87.94,4900.0,71.7525,71.8177,71.5653,71.5979,4900.0
2007-10-26 10:30:00,87.94,88.18,87.94,88.18,4000.0,71.5979,71.7933,71.5979,71.7933,4000.0
2007-10-26 10:35:00,88.12,88.15,87.9,87.93,13100.0,71.7444,71.7688,71.5653,71.5897,13100.0
2007-10-26 10:40:00,87.9,87.94,87.52,87.52,8100.0,71.5653,71.5979,71.2559,71.2559,8100.0
2007-10-26 10:45:00,87.51,87.62,87.29,87.31,12900.0,71.2478,71.3373,71.0686,71.0849,12900.0
2007-10-26 10:50:00,87.4,87.43,87.1,87.26,9400.0,71.1582,71.1826,70.914,71.0442,9400.0
2007-10-26 10:55:00,87.23,87.7,87.15,87.57,10900.0,71.0198,71.4025,70.9547,71.2966,10900.0
2007-10-26 11:00:00,87.56,87.65,87.53,87.64,2500.0,71.2885,71.3617,71.264,71.3536,2500.0
2007-10-26 11:05:00,87.6,87.68,87.55,87.6,4700.0,71.321,71.3862,71.2803,71.321,4700.0
2007-10-26 11:10:00,87.61,87.68,87.55,87.62,7500.0,71.3292,71.3862,71.2803,71.3373,7500.0
2007-10-26 11:15:00,87.61,87.65,87.37,87.44,12100.0,71.3292,71.3617,71.1338,71.1908,12100.0
2007-10-26 11:20:00,87.39,87.4,87.0,87.31,11700.0,71.1501,71.1582,70.8325,71.0849,11700.0
2007-10-26 11:25:00,87.22,87.32,87.19,87.32,3000.0,71.0117,71.0931,70.9872,71.0931,3000.0
2007-10-26 11:30:00,87.28,87.5,87.24,87.24,6300.0,71.0605,71.2396,71.0279,71.0279,6300.0
2007-10-26 11:35:00,87.25,87.31,87.09,87.31,8800.0,71.0361,71.0849,70.9058,71.0849,8800.0
2007-10-26 11:40:00,87.27,87.43,87.18,87.41,12700.0,71.0524,71.1826,70.9791,71.1663,12700.0
2007-10-26 11:45:00,87.39,87.57,87.31,87.51,7500.0,71.1501,71.2966,71.0849,71.2478,7500.0
2007-10-26 11:50:00,87.53,87.53,87.07,87.17,4600.0,71.264,71.264,70.8895,70.9709,4600.0
2007-10-26 11:55:00,87.17,87.24,86.99,87.07,7500.0,70.9709,71.0279,70.8244,70.8895,7500.0
2007-10-26 12:00:00,87.09,87.14,87.0,87.09,13100.0,70.9058,70.9465,70.8325,70.9058,13100.0
2007-10-26 12:05:00,87.12,87.19,87.01,87.19,5500.0,70.9302,70.9872,70.8407,70.9872,5500.0
2007-10-26 12:10:00,87.22,87.58,87.17,87.51,13500.0,71.0117,71.3048,70.9709,71.2478,13500.0
2007-10-26 12:15:00,87.48,87.48,87.29,87.39,6000.0,71.2233,71.2233,71.0686,71.1501,6000.0
2007-10-26 12:20:00,87.3,87.57,87.27,87.53,4100.0,71.0768,71.2966,71.0524,71.264,4100.0
2007-10-26 12:25:00,87.63,87.85,87.3,87.85,10600.0,71.3455,71.5246,71.0768,71.5246,10600.0
2007-10-26 12:30:00,87.84,87.94,87.72,87.78,5300.0,71.5164,71.5979,71.4187,71.4676,5300.0
2007-10-26 12:35:00,87.73,87.73,87.58,87.68,8300.0,71.4269,71.4269,71.3048,71.3862,8300.0
2007-10-26 12:40:00,87.74,88.12,87.74,88.02,3900.0,71.435,71.7444,71.435,71.663,3900.0
2007-10-26 12:45:00,88.02,88.62,87.86,88.02,41000.0,71.663,72.1515,71.5327,71.663,41000.0
2007-10-26 12:50:00,88.05,88.22,87.95,88.08,12300.0,71.6874,71.8258,71.606,71.7118,12300.0
2007-10-26 12:55:00,88.08,88.62,87.88,88.3,31400.0,71.7118,72.1515,71.549,71.891,31400.0
2007-10-26 13:00:00,88.22,88.31,88.1,88.19,11200.0,71.8258,71.8991,71.7281,71.8014,11200.0
2007-10-26 13:05:00,88.24,88.25,87.85,87.85,14100.0,71.8421,71.8502,71.5246,71.5246,14100.0
2007-10-26 13:10:00,87.88,87.88,87.7,87.83,9500.0,71.549,71.549,71.4025,71.5083,9500.0
2007-10-26 13:15:00,87.83,88.0,87.76,87.88,9400.0,71.5083,71.6467,71.4513,71.549,9400.0
2007-10-26 13:20:00,87.96,88.24,87.86,88.1,13400.0,71.6141,71.8421,71.5327,71.7281,13400.0
2007-10-26 13:25:00,88.1,88.11,87.91,87.99,8400.0,71.7281,71.7363,71.5734,71.6386,8400.0
2007-10-26 13:30:00,87.92,88.24,87.81,88.05,26300.0,71.5816,71.8421,71.492,71.6874,26300.0
2007-10-26 13:35:00,87.97,88.1,87.6,87.95,12900.0,71.6223,71.7281,71.321,71.606,12900.0
2007-10-26 13:40:00,87.99,88.05,87.83,87.87,6700.0,71.6386,71.6874,71.5083,71.5409,6700.0
2007-10-26 13:45:00,87.87,88.03,87.76,88.03,4300.0,71.5409,71.6711,71.4513,71.6711,4300.0
2007-10-26 13:50:00,88.01,88.05,87.87,88.02,5300.0,71.6548,71.6874,71.5409,71.663,5300.0
2007-10-26 13:55:00,87.95,88.09,87.7,87.78,10000.0,71.606,71.72,71.4025,71.4676,10000.0
2007-10-26 14:00:00,87.79,87.92,87.71,87.9,20900.0,71.4757,71.5816,71.4106,71.5653,20900.0
2007-10-26 14:05:00,87.89,87.96,87.8,87.87,21800.0,71.5571,71.6141,71.4839,71.5409,21800.0
2007-10-26 14:10:00,87.88,87.9,87.56,87.65,14000.0,71.549,71.5653,71.2885,71.3617,14000.0
2007-10-26 14:15:00,87.67,87.86,87.63,87.81,23900.0,71.378,71.5327,71.3455,71.492,23900.0
2007-10-26 14:20:00,87.83,87.87,87.64,87.71,10000.0,71.5083,71.5409,71.3536,71.4106,10000.0
2007-10-26 14:25:00,87.67,87.87,87.53,87.57,23500.0,71.378,71.5409,71.264,71.2966,23500.0
2007-10-26 14:30:00,87.55,87.8,87.55,87.74,9700.0,71.2803,71.4839,71.2803,71.435,9700.0
2007-10-26 14:35:00,87.74,87.93,87.67,87.85,12200.0,71.435,71.5897,71.378,71.5246,12200.0
2007-10-26 14:40:00,87.85,87.92,87.78,87.88,8000.0,71.5246,71.5816,71.4676,71.549,8000.0
2007-10-26 14:45:00,87.89,87.97,87.72,87.77,14400.0,71.5571,71.6223,71.4187,71.4594,14400.0
2007-10-26 14:50:00,87.79,87.81,87.58,87.8,8300.0,71.4757,71.492,71.3048,71.4839,8300.0
2007-10-26 14:55:00,87.8,87.83,87.62,87.83,10300.0,71.4839,71.5083,71.3373,71.5083,10300.0
2007-10-26 15:00:00,87.8,87.8,87.48,87.54,18800.0,71.4839,71.4839,71.2233,71.2722,18800.0
2007-10-26 15:05:00,87.54,87.74,87.48,87.67,12500.0,71.2722,71.435,71.2233,71.378,12500.0
2007-10-26 15:10:00,87.67,87.74,87.49,87.5,19800.0,71.378,71.435,71.2315,71.2396,19800.0
2007-10-26 15:15:00,87.6,87.62,87.36,87.38,30000.0,71.321,71.3373,71.1256,71.1419,30000.0
2007-10-26 15:20:00,87.37,87.58,87.35,87.51,34200.0,71.1338,71.3048,71.1175,71.2478,34200.0
2007-10-26 15:25:00,87.51,87.64,87.46,87.5,15300.0,71.2478,71.3536,71.2071,71.2396,15300.0
2007-10-26 15:30:00,87.5,87.62,87.46,87.53,24900.0,71.2396,71.3373,71.2071,71.264,24900.0
2007-10-26 15:35:00,87.56,87.92,87.56,87.85,16700.0,71.2885,71.5816,71.2885,71.5246,16700.0
2007-10-26 15:40:00,87.87,88.1,87.84,88.05,35300.0,71.5409,71.7281,71.5164,71.6874,35300.0
2007-10-26 15:45:00,88.06,88.1,87.85,87.99,36500.0,71.6956,71.7281,71.5246,71.6386,36500.0
2007-10-26 15:50:00,88.09,88.09,87.84,87.88,29400.0,71.72,71.72,71.5164,71.549,29400.0
2007-10-26 15:55:00,87.86,88.19,87.81,88.17,37300.0,71.5327,71.8014,71.492,71.7851,37300.0
2007-10-29 09:30:00,88.63,89.81,88.63,89.63,14300.0,72.1596,73.1203,72.1596,72.9738,14300.0
2007-10-29 09:35:00,89.5,89.67,89.21,89.48,12500.0,72.868,73.0064,72.6318,72.8517,12500.0
2007-10-29 09:40:00,89.48,89.54,88.9,89.24,8900.0,72.8517,72.9005,72.3795,72.6563,8900.0
2007-10-29 09:45:00,89.31,89.52,89.07,89.27,4600.0,72.7133,72.8842,72.5179,72.6807,4600.0
2007-10-29 09:50:00,89.23,89.59,89.23,89.27,7900.0,72.6481,72.9412,72.6481,72.6807,7900.0
2007-10-29 09:55:00,89.23,89.31,88.91,89.11,5600.0,72.6481,72.7133,72.3876,72.5504,5600.0
2007-10-29 10:00:00,89.02,89.3,88.91,88.93,6000.0,72.4772,72.7051,72.3876,72.4039,6000.0
2007-10-29 10:05:00,88.93,89.03,88.82,88.83,5100.0,72.4039,72.4853,72.3143,72.3225,5100.0
2007-10-29 10:10:00,88.85,88.96,88.73,88.91,9100.0,72.3387,72.4283,72.241,72.3876,9100.0
2007-10-29 10:15:00,89.06,89.1,88.41,88.59,12300.0,72.5097,72.5423,71.9805,72.1271,12300.0
2007-10-29 10:20:00,88.65,89.05,88.65,88.99,5300.0,72.1759,72.5016,72.1759,72.4527,5300.0
2007-10-29 10:25:00,88.91,89.06,88.58,88.76,12800.0,72.3876,72.5097,72.1189,72.2655,12800.0
2007-10-29 10:30:00,88.82,89.03,88.78,88.9,13100.0,72.3143,72.4853,72.2818,72.3795,13100.0
2007-10-29 10:35:00,88.8,88.96,88.48,88.72,37300.0,72.298,72.4283,72.0375,72.2329,37300.0
2007-10-29 10:40:00,88.75,88.92,88.51,88.87,27300.0,72.2573,72.3957,72.0619,72.355,27300.0
2007-10-29 10:45:00,88.87,88.91,88.7,88.87,3900.0,72.355,72.3876,72.2166,72.355,3900.0
2007-10-29 10:50:00,88.88,88.88,88.3,88.37,5900.0,72.3632,72.3632,71.891,71.9479,5900.0
2007-10-29 10:55:00,88.35,88.73,88.35,88.69,9900.0,71.9317,72.241,71.9317,72.2085,9900.0
2007-10-29 11:00:00,88.64,88.64,88.25,88.25,4400.0,72.1678,72.1678,71.8502,71.8502,4400.0
2007-10-29 11:05:00,88.26,88.43,88.26,88.34,5100.0,71.8584,71.9968,71.8584,71.9235,5100.0
2007-10-29 11:10:00,88.24,88.54,88.21,88.54,5900.0,71.8421,72.0864,71.8177,72.0864,5900.0
2007-10-29 11:15:00,88.51,88.54,88.29,88.29,3300.0,72.0619,72.0864,71.8828,71.8828,3300.0
2007-10-29 11:20:00,88.17,88.42,88.11,88.19,6800.0,71.7851,71.9887,71.7363,71.8014,6800.0
2007-10-29 11:25:00,88.16,88.17,87.9,87.97,5500.0,71.777,71.7851,71.5653,71.6223,5500.0
2007-10-29 11:30:00,87.91,88.14,87.91,88.14,12200.0,71.5734,71.7607,71.5734,71.7607,12200.0
2007-10-29 11:35:00,88.12,88.34,88.11,88.25,10200.0,71.7444,71.9235,71.7363,71.8502,10200.0
2007-10-29 11:40:00,88.3,88.34,88.25,88.33,2900.0,71.891,71.9235,71.8502,71.9154,2900.0
2007-10-29 11:45:00,88.3,88.49,88.3,88.45,5100.0,71.891,72.0456,71.891,72.0131,5100.0
2007-10-29 11:50:00,88.47,88.49,88.4,88.43,2800.0,72.0294,72.0456,71.9724,71.9968,2800.0
2007-10-29 11:55:00,88.43,88.59,88.24,88.58,20400.0,71.9968,72.1271,71.8421,72.1189,20400.0
2007-10-29 12:00:00,88.54,88.56,88.37,88.51,12100.0,72.0864,72.1026,71.9479,72.0619,12100.0
2007-10-29 12:05:00,88.49,88.54,88.4,88.47,6800.0,72.0456,72.0864,71.9724,72.0294,6800.0
2007-10-29 12:10:00,88.43,88.49,88.33,88.49,7200.0,71.9968,72.0456,71.9154,72.0456,7200.0
2007-10-29 12:15:00,88.45,88.48,88.35,88.36,5900.0,72.0131,72.0375,71.9317,71.9398,5900.0
2007-10-29 12:20:00,88.36,88.51,88.36,88.38,6000.0,71.9398,72.0619,71.9398,71.9561,6000.0
2007-10-29 12:25:00,88.38,88.5,88.34,88.45,12800.0,71.9561,72.0538,71.9235,72.0131,12800.0
2007-10-29 12:30:00,88.46,88.46,88.4,88.43,4800.0,72.0212,72.0212,71.9724,71.9968,4800.0
2007-10-29 12:35:00,88.45,88.46,88.34,88.35,7400.0,72.0131,72.0212,71.9235,71.9317,7400.0
2007-10-29 12:40:00,88.42,88.42,88.33,88.33,2200.0,71.9887,71.9887,71.9154,71.9154,2200.0
2007-10-29 12:45:00,88.4,88.48,88.38,88.46,16300.0,71.9724,72.0375,71.9561,72.0212,16300.0
2007-10-29 12:50:00,88.42,88.52,88.36,88.36,13300.0,71.9887,72.0701,71.9398,71.9398,13300.0
2007-10-29 12:55:00,88.35,88.43,88.19,88.43,10400.0,71.9317,71.9968,71.8014,71.9968,10400.0
2007-10-29 13:00:00,88.4,88.44,88.31,88.41,6300.0,71.9724,72.0049,71.8991,71.9805,6300.0
2007-10-29 13:05:00,88.41,88.41,88.33,88.39,2600.0,71.9805,71.9805,71.9154,71.9642,2600.0
2007-10-29 13:10:00,88.39,88.52,88.31,88.51,17200.0,71.9642,72.0701,71.8991,72.0619,17200.0
2007-10-29 13:15:00,88.51,88.55,88.5,88.54,6800.0,72.0619,72.0945,72.0538,72.0864,6800.0
2007-10-29 13:20:00,88.53,88.55,88.5,88.5,7000.0,72.0782,72.0945,72.0538,72.0538,7000.0
2007-10-29 13:25:00,88.53,88.55,88.5,88.54,2900.0,72.0782,72.0945,72.0538,72.0864,2900.0
2007-10-29 13:30:00,88.57,88.6,88.51,88.56,10500.0,72.1108,72.1352,72.0619,72.1026,10500.0
2007-10-29 13:35:00,88.58,88.59,88.5,88.58,21000.0,72.1189,72.1271,72.0538,72.1189,21000.0
2007-10-29 13:40:00,88.55,88.66,88.55,88.66,4200.0,72.0945,72.1841,72.0945,72.1841,4200.0
2007-10-29 13:45:00,88.62,88.62,88.57,88.59,6600.0,72.1515,72.1515,72.1108,72.1271,6600.0
2007-10-29 13:50:00,88.58,88.62,88.51,88.51,5000.0,72.1189,72.1515,72.0619,72.0619,5000.0
2007-10-29 13:55:00,88.58,88.7,88.57,88.67,5400.0,72.1189,72.2166,72.1108,72.1922,5400.0
2007-10-29 14:00:00,88.63,88.7,88.6,88.64,3700.0,72.1596,72.2166,72.1352,72.1678,3700.0
2007-10-29 14:05:00,88.67,88.7,88.52,88.54,4800.0,72.1922,72.2166,72.0701,72.0864,4800.0
2007-10-29 14:10:00,88.53,88.61,88.5,88.5,14300.0,72.0782,72.1433,72.0538,72.0538,14300.0
2007-10-29 14:15:00,88.51,88.56,88.5,88.56,6200.0,72.0619,72.1026,72.0538,72.1026,6200.0
2007-10-29 14:20:00,88.59,88.6,88.51,88.59,11100.0,72.1271,72.1352,72.0619,72.1271,11100.0
2007-10-29 14:25:00,88.58,88.59,88.51,88.51,4100.0,72.1189,72.1271,72.0619,72.0619,4100.0
2007-10-29 14:30:00,88.51,88.51,88.21,88.35,17700.0,72.0619,72.0619,71.8177,71.9317,17700.0
2007-10-29 14:35:00,88.36,88.39,88.04,88.21,14700.0,71.9398,71.9642,71.6793,71.8177,14700.0
2007-10-29 14:40:00,88.22,88.47,88.2,88.47,5200.0,71.8258,72.0294,71.8095,72.0294,5200.0
2007-10-29 14:45:00,88.46,88.6,88.45,88.52,8000.0,72.0212,72.1352,72.0131,72.0701,8000.0
2007-10-29 14:50:00,88.54,88.59,88.48,88.56,3300.0,72.0864,72.1271,72.0375,72.1026,3300.0
2007-10-29 14:55:00,88.55,88.64,88.55,88.6,6900.0,72.0945,72.1678,72.0945,72.1352,6900.0
2007-10-29 15:00:00,88.62,88.64,88.34,88.35,13100.0,72.1515,72.1678,71.9235,71.9317,13100.0
2007-10-29 15:05:00,88.35,88.66,88.34,88.61,8600.0,71.9317,72.1841,71.9235,72.1433,8600.0
2007-10-29 15:10:00,88.63,88.63,88.34,88.34,9100.0,72.1596,72.1596,71.9235,71.9235,9100.0
2007-10-29 15:15:00,88.34,88.41,88.18,88.18,19400.0,71.9235,71.9805,71.7933,71.7933,19400.0
2007-10-29 15:20:00,88.22,88.5,88.18,88.27,13400.0,71.8258,72.0538,71.7933,71.8665,13400.0
2007-10-29 15:25:00,88.23,88.4,88.15,88.29,18900.0,71.834,71.9724,71.7688,71.8828,18900.0
2007-10-29 15:30:00,88.29,88.37,88.21,88.3,13600.0,71.8828,71.9479,71.8177,71.891,13600.0
2007-10-29 15:35:00,88.28,88.3,88.15,88.2,9800.0,71.8747,71.891,71.7688,71.8095,9800.0
2007-10-29 15:40:00,88.2,88.22,87.99,88.09,16300.0,71.8095,71.8258,71.6386,71.72,16300.0
2007-10-29 15:45:00,88.08,88.14,87.95,88.02,22500.0,71.7118,71.7607,71.606,71.663,22500.0
2007-10-29 15:50:00,88.01,88.29,88.01,88.2,23600.0,71.6548,71.8828,71.6548,71.8095,23600.0
2007-10-29 15:55:00,88.24,88.56,88.23,88.34,64700.0,71.8421,72.1026,71.834,71.9235,64700.0
2007-10-30 09:30:00,83.5,84.0,83.5,83.73,143800.0,67.983,68.39,67.983,68.1702,143800.0
2007-10-30 09:35:00,83.81,84.5,83.6,84.42,169300.0,68.2353,68.7971,68.0644,68.732,169300.0
2007-10-30 09:40:00,84.33,84.75,84.0,84.67,66100.0,68.6587,69.0007,68.39,68.9355,66100.0
2007-10-30 09:45:00,84.68,85.1,84.47,84.94,38800.0,68.9437,69.2856,68.7727,69.1554,38800.0
2007-10-30 09:50:00,84.98,85.2,84.5,84.51,67300.0,69.1879,69.367,68.7971,68.8053,67300.0
2007-10-30 09:55:00,84.58,84.71,84.5,84.53,44300.0,68.8623,68.9681,68.7971,68.8215,44300.0
2007-10-30 10:00:00,84.5,85.12,84.5,84.56,64700.0,68.7971,69.3019,68.7971,68.846,64700.0
2007-10-30 10:05:00,84.56,84.76,84.0,84.04,62000.0,68.846,69.0088,68.39,68.4226,62000.0
2007-10-30 10:10:00,84.0,84.63,84.0,84.5,26500.0,68.39,68.903,68.39,68.7971,26500.0
2007-10-30 10:15:00,84.5,84.53,84.22,84.31,52700.0,68.7971,68.8215,68.5692,68.6424,52700.0
2007-10-30 10:20:00,84.33,84.46,84.11,84.23,30000.0,68.6587,68.7646,68.4796,68.5773,30000.0
2007-10-30 10:25:00,84.23,84.74,84.21,84.53,43100.0,68.5773,68.9925,68.561,68.8215,43100.0
2007-10-30 10:30:00,84.58,84.8,84.48,84.61,40700.0,68.8623,69.0414,68.7808,68.8867,40700.0
2007-10-30 10:35:00,84.6,85.14,84.57,85.03,42900.0,68.8785,69.3182,68.8541,69.2286,42900.0
2007-10-30 10:40:00,85.0,85.89,84.91,85.89,34900.0,69.2042,69.9288,69.1309,69.9288,34900.0
2007-10-30 10:45:00,85.79,86.47,85.7,85.98,65000.0,69.8474,70.401,69.7741,70.0021,65000.0
2007-10-30 10:50:00,86.02,86.56,85.95,86.54,53000.0,70.0347,70.4743,69.9777,70.458,53000.0
2007-10-30 10:55:00,86.56,86.93,86.32,86.62,51000.0,70.4743,70.7755,70.2789,70.5232,51000.0
2007-10-30 11:00:00,86.59,87.09,86.46,87.08,60800.0,70.4987,70.9058,70.3929,70.8977,60800.0
2007-10-30 11:05:00,87.1,87.78,87.09,87.43,75700.0,70.914,71.4676,70.9058,71.1826,75700.0
2007-10-30 11:10:00,87.43,87.43,86.64,86.64,34900.0,71.1826,71.1826,70.5394,70.5394,34900.0
2007-10-30 11:15:00,86.7,86.99,86.65,86.91,37500.0,70.5883,70.8244,70.5476,70.7593,37500.0
2007-10-30 11:20:00,86.96,87.73,86.94,87.16,67600.0,70.8,71.4269,70.7837,70.9628,67600.0
2007-10-30 11:25:00,87.2,87.2,87.0,87.1,41700.0,70.9954,70.9954,70.8325,70.914,41700.0
2007-10-30 11:30:00,87.06,87.2,87.05,87.09,16000.0,70.8814,70.9954,70.8732,70.9058,16000.0
2007-10-30 11:35:00,87.15,87.16,86.53,86.78,30100.0,70.9547,70.9628,70.4499,70.6534,30100.0
2007-10-30 11:40:00,86.78,87.0,86.71,87.0,18500.0,70.6534,70.8325,70.5964,70.8325,18500.0
2007-10-30 11:45:00,86.97,87.0,86.51,86.94,14200.0,70.8081,70.8325,70.4336,70.7837,14200.0
2007-10-30 11:50:00,86.86,86.92,86.39,86.55,28300.0,70.7186,70.7674,70.3359,70.4662,28300.0
2007-10-30 11:55:00,86.59,86.84,86.51,86.84,22100.0,70.4987,70.7023,70.4336,70.7023,22100.0
2007-10-30 12:00:00,86.83,87.19,86.83,87.19,15400.0,70.6941,70.9872,70.6941,70.9872,15400.0
2007-10-30 12:05:00,87.19,87.3,86.76,87.03,21200.0,70.9872,71.0768,70.6371,70.857,21200.0
2007-10-30 12:10:00,87.04,87.13,86.9,87.03,16300.0,70.8651,70.9384,70.7511,70.857,16300.0
2007-10-30 12:15:00,87.03,87.31,86.8,87.21,42000.0,70.857,71.0849,70.6697,71.0035,42000.0
2007-10-30 12:20:00,87.17,87.25,86.83,86.94,24400.0,70.9709,71.0361,70.6941,70.7837,24400.0
2007-10-30 12:25:00,86.93,87.01,86.7,86.7,35900.0,70.7755,70.8407,70.5883,70.5883,35900.0
2007-10-30 12:30:00,86.68,87.01,86.55,86.85,28000.0,70.572,70.8407,70.4662,70.7104,28000.0
2007-10-30 12:35:00,86.85,87.1,86.85,86.98,18100.0,70.7104,70.914,70.7104,70.8163,18100.0
2007-10-30 12:40:00,87.02,87.13,86.9,87.1,14900.0,70.8488,70.9384,70.7511,70.914,14900.0
2007-10-30 12:45:00,87.07,87.15,87.0,87.01,21200.0,70.8895,70.9547,70.8325,70.8407,21200.0
2007-10-30 12:50:00,87.0,87.13,86.97,87.02,5700.0,70.8325,70.9384,70.8081,70.8488,5700.0
2007-10-30 12:55:00,87.01,87.19,86.85,87.05,30300.0,70.8407,70.9872,70.7104,70.8732,30300.0
2007-10-30 13:00:00,87.09,87.25,86.94,87.16,29100.0,70.9058,71.0361,70.7837,70.9628,29100.0
2007-10-30 13:05:00,87.12,87.2,86.9,87.2,13900.0,70.9302,70.9954,70.7511,70.9954,13900.0
2007-10-30 13:10:00,87.15,87.2,86.73,86.85,17100.0,70.9547,70.9954,70.6127,70.7104,17100.0
2007-10-30 13:15:00,86.86,86.86,86.36,86.43,25000.0,70.7186,70.7186,70.3115,70.3685,25000.0
2007-10-30 13:20:00,86.43,86.56,86.2,86.28,12400.0,70.3685,70.4743,70.1812,70.2463,12400.0
2007-10-30 13:25:00,86.25,86.46,86.12,86.46,10700.0,70.2219,70.3929,70.1161,70.3929,10700.0
2007-10-30 13:30:00,86.56,86.77,86.51,86.76,10800.0,70.4743,70.6453,70.4336,70.6371,10800.0
2007-10-30 13:35:00,86.72,86.77,86.46,86.76,10300.0,70.6046,70.6453,70.3929,70.6371,10300.0
2007-10-30 13:40:00,86.75,87.1,86.75,87.03,14900.0,70.629,70.914,70.629,70.857,14900.0
2007-10-30 13:45:00,87.01,87.11,86.88,86.89,6500.0,70.8407,70.9221,70.7348,70.743,6500.0
2007-10-30 13:50:00,86.93,87.06,86.93,86.97,4600.0,70.7755,70.8814,70.7755,70.8081,4600.0
2007-10-30 13:55:00,86.96,87.2,86.72,87.05,18100.0,70.8,70.9954,70.6046,70.8732,18100.0
2007-10-30 14:00:00,87.01,87.19,86.82,87.15,23400.0,70.8407,70.9872,70.686,70.9547,23400.0
2007-10-30 14:05:00,87.17,87.21,87.01,87.15,18000.0,70.9709,71.0035,70.8407,70.9547,18000.0
2007-10-30 14:10:00,87.2,87.2,86.95,87.09,21100.0,70.9954,70.9954,70.7918,70.9058,21100.0
2007-10-30 14:15:00,87.01,87.09,86.85,87.09,26200.0,70.8407,70.9058,70.7104,70.9058,26200.0
2007-10-30 14:20:00,87.08,87.08,86.69,86.75,18300.0,70.8977,70.8977,70.5801,70.629,18300.0
2007-10-30 14:25:00,86.76,87.04,86.75,86.86,26200.0,70.6371,70.8651,70.629,70.7186,26200.0
2007-10-30 14:30:00,86.87,87.0,86.62,86.78,25300.0,70.7267,70.8325,70.5232,70.6534,25300.0
2007-10-30 14:35:00,86.8,87.02,86.58,86.99,18400.0,70.6697,70.8488,70.4906,70.8244,18400.0
2007-10-30 14:40:00,86.99,87.09,86.91,86.92,7900.0,70.8244,70.9058,70.7593,70.7674,7900.0
2007-10-30 14:45:00,86.96,87.2,86.96,87.2,13200.0,70.8,70.9954,70.8,70.9954,13200.0
2007-10-30 14:50:00,87.17,87.2,87.1,87.12,17400.0,70.9709,70.9954,70.914,70.9302,17400.0
2007-10-30 14:55:00,87.19,87.2,87.12,87.2,46000.0,70.9872,70.9954,70.9302,70.9954,46000.0
2007-10-30 15:00:00,87.19,87.2,87.1,87.2,29300.0,70.9872,70.9954,70.914,70.9954,29300.0
2007-10-30 15:05:00,87.14,87.2,87.09,87.17,16100.0,70.9465,70.9954,70.9058,70.9709,16100.0
2007-10-30 15:10:00,87.2,87.22,87.15,87.2,32900.0,70.9954,71.0117,70.9547,70.9954,32900.0
2007-10-30 15:15:00,87.18,87.4,87.14,87.3,32000.0,70.9791,71.1582,70.9465,71.0768,32000.0
2007-10-30 15:20:00,87.32,87.5,87.15,87.48,26500.0,71.0931,71.2396,70.9547,71.2233,26500.0
2007-10-30 15:25:00,87.47,87.5,87.02,87.09,28700.0,71.2152,71.2396,70.8488,70.9058,28700.0
2007-10-30 15:30:00,87.07,87.19,86.92,87.0,25200.0,70.8895,70.9872,70.7674,70.8325,25200.0
2007-10-30 15:35:00,86.99,86.99,86.21,86.33,45700.0,70.8244,70.8244,70.1893,70.287,45700.0
2007-10-30 15:40:00,86.34,86.48,85.98,86.08,36100.0,70.2952,70.4092,70.0021,70.0835,36100.0
2007-10-30 15:45:00,86.07,86.35,86.05,86.25,38600.0,70.0754,70.3033,70.0591,70.2219,38600.0
2007-10-30 15:50:00,86.25,86.4,86.15,86.29,43600.0,70.2219,70.344,70.1405,70.2545,43600.0
2007-10-30 15:55:00,86.28,86.35,86.1,86.25,48900.0,70.2463,70.3033,70.0998,70.2219,48900.0
2007-10-31 09:30:00,86.55,86.8,85.5,85.75,22000.0,70.4662,70.6697,69.6113,69.8148,22000.0
2007-10-31 09:35:00,85.75,86.26,85.5,85.5,28000.0,69.8148,70.2301,69.6113,69.6113,28000.0
2007-10-31 09:40:00,85.5,86.24,85.0,85.02,46400.0,69.6113,70.2138,69.2042,69.2205,46400.0
2007-10-31 09:45:00,85.04,85.51,85.04,85.18,21300.0,69.2368,69.6194,69.2368,69.3508,21300.0
2007-10-31 09:50:00,85.16,85.16,84.5,84.66,22700.0,69.3345,69.3345,68.7971,68.9274,22700.0
2007-10-31 09:55:00,84.69,84.85,84.54,84.54,20200.0,68.9518,69.0821,68.8297,68.8297,20200.0
2007-10-31 10:00:00,84.63,84.85,84.46,84.72,25200.0,68.903,69.0821,68.7646,68.9762,25200.0
2007-10-31 10:05:00,84.77,85.02,84.62,84.76,30200.0,69.0169,69.2205,68.8948,69.0088,30200.0
2007-10-31 10:10:00,84.75,85.03,84.54,84.99,14400.0,69.0007,69.2286,68.8297,69.1961,14400.0
2007-10-31 10:15:00,85.01,85.15,84.92,85.14,22700.0,69.2123,69.3263,69.1391,69.3182,22700.0
2007-10-31 10:20:00,85.07,85.45,85.07,85.33,26400.0,69.2612,69.5706,69.2612,69.4729,26400.0
2007-10-31 10:25:00,85.3,85.43,85.25,85.38,17700.0,69.4485,69.5543,69.4077,69.5136,17700.0
2007-10-31 10:30:00,85.4,85.49,85.25,85.33,36900.0,69.5299,69.6031,69.4077,69.4729,36900.0
2007-10-31 10:35:00,85.33,85.5,85.33,85.5,14300.0,69.4729,69.6113,69.4729,69.6113,14300.0
2007-10-31 10:40:00,85.49,85.6,85.35,85.47,24700.0,69.6031,69.6927,69.4892,69.5869,24700.0
2007-10-31 10:45:00,85.47,85.69,85.47,85.51,16900.0,69.5869,69.766,69.5869,69.6194,16900.0
2007-10-31 10:50:00,85.56,85.58,85.43,85.43,15200.0,69.6601,69.6764,69.5543,69.5543,15200.0
2007-10-31 10:55:00,85.46,85.7,85.43,85.61,6300.0,69.5787,69.7741,69.5543,69.7008,6300.0
2007-10-31 11:00:00,85.61,85.68,85.4,85.45,10000.0,69.7008,69.7578,69.5299,69.5706,10000.0
2007-10-31 11:05:00,85.45,85.49,85.02,85.02,22800.0,69.5706,69.6031,69.2205,69.2205,22800.0
2007-10-31 11:10:00,85.02,85.04,84.61,84.73,13500.0,69.2205,69.2368,68.8867,68.9844,13500.0
2007-10-31 11:15:00,84.73,84.81,84.66,84.77,23500.0,68.9844,69.0495,68.9274,69.0169,23500.0
2007-10-31 11:20:00,84.76,84.9,84.71,84.9,11700.0,69.0088,69.1228,68.9681,69.1228,11700.0
2007-10-31 11:25:00,84.87,84.87,84.64,84.77,7800.0,69.0984,69.0984,68.9111,69.0169,7800.0
2007-10-31 11:30:00,84.73,84.77,84.54,84.76,16700.0,68.9844,69.0169,68.8297,69.0088,16700.0
2007-10-31 11:35:00,84.77,84.85,84.5,84.78,23700.0,69.0169,69.0821,68.7971,69.0251,23700.0
2007-10-31 11:40:00,84.69,84.76,84.55,84.67,8200.0,68.9518,69.0088,68.8378,68.9355,8200.0
2007-10-31 11:45:00,84.74,84.74,84.57,84.6,34000.0,68.9925,68.9925,68.8541,68.8785,34000.0
2007-10-31 11:50:00,84.65,84.78,84.57,84.69,11100.0,68.9192,69.0251,68.8541,68.9518,11100.0
2007-10-31 11:55:00,84.64,84.71,84.55,84.68,4900.0,68.9111,68.9681,68.8378,68.9437,4900.0
2007-10-31 12:00:00,84.71,84.93,84.68,84.83,9500.0,68.9681,69.1472,68.9437,69.0658,9500.0
2007-10-31 12:05:00,84.85,84.89,84.73,84.79,5600.0,69.0821,69.1146,68.9844,69.0332,5600.0
2007-10-31 12:10:00,84.79,84.9,84.74,84.79,6900.0,69.0332,69.1228,68.9925,69.0332,6900.0
2007-10-31 12:15:00,84.86,84.86,84.66,84.7,7500.0,69.0902,69.0902,68.9274,68.96,7500.0
2007-10-31 12:20:00,84.65,85.0,84.56,84.85,46200.0,68.9192,69.2042,68.846,69.0821,46200.0
2007-10-31 12:25:00,84.86,84.94,84.74,84.74,11400.0,69.0902,69.1554,68.9925,68.9925,11400.0
2007-10-31 12:30:00,84.77,85.04,84.77,85.04,19000.0,69.0169,69.2368,69.0169,69.2368,19000.0
2007-10-31 12:35:00,84.96,84.98,84.82,84.88,5400.0,69.1716,69.1879,69.0577,69.1065,5400.0
2007-10-31 12:40:00,84.9,84.94,84.81,84.81,3600.0,69.1228,69.1554,69.0495,69.0495,3600.0
2007-10-31 12:45:00,84.78,84.8,84.71,84.75,4200.0,69.0251,69.0414,68.9681,69.0007,4200.0
2007-10-31 12:50:00,84.76,85.09,84.76,84.92,7000.0,69.0088,69.2775,69.0088,69.1391,7000.0
2007-10-31 12:55:00,84.93,85.0,84.75,84.95,9800.0,69.1472,69.2042,69.0007,69.1635,9800.0
2007-10-31 13:00:00,84.91,85.0,84.9,84.94,7500.0,69.1309,69.2042,69.1228,69.1554,7500.0
2007-10-31 13:05:00,84.93,85.0,84.9,85.0,8700.0,69.1472,69.2042,69.1228,69.2042,8700.0
2007-10-31 13:10:00,84.99,85.05,84.95,85.01,7100.0,69.1961,69.2449,69.1635,69.2123,7100.0
2007-10-31 13:15:00,85.03,85.05,84.98,85.04,9200.0,69.2286,69.2449,69.1879,69.2368,9200.0
2007-10-31 13:20:00,85.01,85.07,84.96,85.01,8700.0,69.2123,69.2612,69.1716,69.2123,8700.0
2007-10-31 13:25:00,85.0,85.15,85.0,85.08,12400.0,69.2042,69.3263,69.2042,69.2693,12400.0
2007-10-31 13:30:00,85.11,85.17,85.07,85.15,3500.0,69.2938,69.3426,69.2612,69.3263,3500.0
2007-10-31 13:35:00,85.1,85.17,85.1,85.14,3200.0,69.2856,69.3426,69.2856,69.3182,3200.0
2007-10-31 13:40:00,85.13,85.25,85.08,85.19,12600.0,69.31,69.4077,69.2693,69.3589,12600.0
2007-10-31 13:45:00,85.19,85.2,85.05,85.06,11500.0,69.3589,69.367,69.2449,69.2531,11500.0
2007-10-31 13:50:00,85.06,85.15,85.0,85.1,24600.0,69.2531,69.3263,69.2042,69.2856,24600.0
2007-10-31 13:55:00,85.05,85.14,84.9,85.05,16100.0,69.2449,69.3182,69.1228,69.2449,16100.0
2007-10-31 14:00:00,85.09,85.14,84.84,85.1,25100.0,69.2775,69.3182,69.0739,69.2856,25100.0
2007-10-31 14:05:00,85.1,85.15,84.96,84.96,21000.0,69.2856,69.3263,69.1716,69.1716,21000.0
2007-10-31 14:10:00,85.0,85.15,84.75,85.12,25400.0,69.2042,69.3263,69.0007,69.3019,25400.0
2007-10-31 14:15:00,85.03,85.74,84.75,84.82,36500.0,69.2286,69.8067,69.0007,69.0577,36500.0
2007-10-31 14:20:00,84.97,85.06,84.69,84.74,39200.0,69.1798,69.2531,68.9518,68.9925,39200.0
2007-10-31 14:25:00,84.7,85.0,84.68,84.71,36900.0,68.96,69.2042,68.9437,68.9681,36900.0
2007-10-31 14:30:00,84.8,85.0,84.7,84.79,28100.0,69.0414,69.2042,68.96,69.0332,28100.0
2007-10-31 14:35:00,84.8,85.0,84.78,84.8,51700.0,69.0414,69.2042,69.0251,69.0414,51700.0
2007-10-31 14:40:00,84.77,85.39,84.77,85.33,46900.0,69.0169,69.5217,69.0169,69.4729,46900.0
2007-10-31 14:45:00,85.33,85.88,85.2,85.88,22400.0,69.4729,69.9207,69.367,69.9207,22400.0
2007-10-31 14:50:00,85.82,86.04,85.56,86.04,45500.0,69.8718,70.0509,69.6601,70.0509,45500.0
2007-10-31 14:55:00,86.01,86.44,85.93,86.09,57900.0,70.0265,70.3766,69.9614,70.0916,57900.0
2007-10-31 15:00:00,86.14,86.42,85.75,85.89,67200.0,70.1324,70.3603,69.8148,69.9288,67200.0
2007-10-31 15:05:00,86.01,86.07,85.75,85.94,39500.0,70.0265,70.0754,69.8148,69.9695,39500.0
2007-10-31 15:10:00,85.9,86.03,85.87,85.92,44100.0,69.937,70.0428,69.9125,69.9532,44100.0
2007-10-31 15:15:00,85.93,85.99,85.79,85.93,41800.0,69.9614,70.0102,69.8474,69.9614,41800.0
2007-10-31 15:20:00,85.93,85.96,85.06,85.2,38900.0,69.9614,69.9858,69.2531,69.367,38900.0
2007-10-31 15:25:00,85.18,86.18,84.72,85.97,43300.0,69.3508,70.1649,68.9762,69.9939,43300.0
2007-10-31 15:30:00,85.36,85.96,85.27,85.43,36800.0,69.4973,69.9858,69.424,69.5543,36800.0
2007-10-31 15:35:00,85.42,85.53,85.22,85.35,35100.0,69.5462,69.6357,69.3833,69.4892,35100.0
2007-10-31 15:40:00,85.39,85.51,85.29,85.43,36100.0,69.5217,69.6194,69.4403,69.5543,36100.0
2007-10-31 15:45:00,85.39,85.44,85.15,85.15,50200.0,69.5217,69.5624,69.3263,69.3263,50200.0
2007-10-31 15:50:00,85.15,85.45,85.13,85.36,61800.0,69.3263,69.5706,69.31,69.4973,61800.0
2007-10-31 15:55:00,85.35,85.41,85.18,85.35,55500.0,69.4892,69.538,69.3508,69.4892,55500.0
2007-11-01 09:30:00,84.3,85.0,84.3,84.6,48300.0,68.6343,69.2042,68.6343,68.8785,48300.0
2007-11-01 09:35:00,84.64,84.64,83.92,84.13,43200.0,68.9111,68.9111,68.3249,68.4959,43200.0
2007-11-01 09:40:00,84.13,84.38,83.27,84.16,77800.0,68.4959,68.6994,67.7957,68.5203,77800.0
2007-11-01 09:45:00,84.08,84.49,83.88,84.22,58500.0,68.4552,68.789,68.2923,68.5692,58500.0
2007-11-01 09:50:00,84.2,84.2,83.78,84.04,63400.0,68.5529,68.5529,68.2109,68.4226,63400.0
2007-11-01 09:55:00,84.03,84.2,83.89,84.12,63400.0,68.4145,68.5529,68.3005,68.4877,63400.0
2007-11-01 10:00:00,84.14,84.35,83.77,84.04,52800.0,68.504,68.675,68.2028,68.4226,52800.0
2007-11-01 10:05:00,84.05,84.17,83.68,83.77,53200.0,68.4307,68.5284,68.1295,68.2028,53200.0
2007-11-01 10:10:00,83.75,84.0,83.38,83.88,32500.0,68.1865,68.39,67.8853,68.2923,32500.0
2007-11-01 10:15:00,83.83,84.26,83.65,84.1,40100.0,68.2516,68.6017,68.1051,68.4715,40100.0
2007-11-01 10:20:00,84.12,84.27,83.98,84.17,36800.0,68.4877,68.6099,68.3738,68.5284,36800.0
2007-11-01 10:25:00,84.16,84.36,84.02,84.04,31300.0,68.5203,68.6831,68.4063,68.4226,31300.0
2007-11-01 10:30:00,84.04,84.58,83.93,84.38,49100.0,68.4226,68.8623,68.333,68.6994,49100.0
2007-11-01 10:35:00,84.39,84.6,84.37,84.55,37400.0,68.7076,68.8785,68.6913,68.8378,37400.0
2007-11-01 10:40:00,84.56,84.68,84.45,84.51,22000.0,68.846,68.9437,68.7564,68.8053,22000.0
2007-11-01 10:45:00,84.53,84.7,84.38,84.41,28400.0,68.8215,68.96,68.6994,68.7238,28400.0
2007-11-01 10:50:00,84.43,84.58,84.2,84.35,19900.0,68.7401,68.8623,68.5529,68.675,19900.0
2007-11-01 10:55:00,84.33,84.37,83.99,84.37,20000.0,68.6587,68.6913,68.3819,68.6913,20000.0
2007-11-01 11:00:00,84.35,84.37,84.05,84.2,38200.0,68.675,68.6913,68.4307,68.5529,38200.0
2007-11-01 11:05:00,84.21,84.49,84.21,84.46,35400.0,68.561,68.789,68.561,68.7646,35400.0
2007-11-01 11:10:00,84.44,84.72,84.29,84.71,20300.0,68.7483,68.9762,68.6261,68.9681,20300.0
2007-11-01 11:15:00,84.65,84.65,84.39,84.62,17900.0,68.9192,68.9192,68.7076,68.8948,17900.0
2007-11-01 11:20:00,84.57,84.59,84.38,84.44,13400.0,68.8541,68.8704,68.6994,68.7483,13400.0
2007-11-01 11:25:00,84.46,84.71,84.45,84.57,12700.0,68.7646,68.9681,68.7564,68.8541,12700.0
2007-11-01 11:30:00,84.55,84.59,84.3,84.43,18000.0,68.8378,68.8704,68.6343,68.7401,18000.0
2007-11-01 11:35:00,84.41,84.59,84.4,84.51,12600.0,68.7238,68.8704,68.7157,68.8053,12600.0
2007-11-01 11:40:00,84.49,84.58,84.36,84.46,25300.0,68.789,68.8623,68.6831,68.7646,25300.0
2007-11-01 11:45:00,84.53,84.59,84.45,84.54,18400.0,68.8215,68.8704,68.7564,68.8297,18400.0
2007-11-01 11:50:00,84.55,84.59,84.39,84.45,22900.0,68.8378,68.8704,68.7076,68.7564,22900.0
2007-11-01 11:55:00,84.47,84.59,84.41,84.59,17500.0,68.7727,68.8704,68.7238,68.8704,17500.0
2007-11-01 12:00:00,84.58,84.81,84.58,84.78,16300.0,68.8623,69.0495,68.8623,69.0251,16300.0
2007-11-01 12:05:00,84.78,84.95,84.54,84.57,23400.0,69.0251,69.1635,68.8297,68.8541,23400.0
2007-11-01 12:10:00,84.58,84.78,84.5,84.72,12300.0,68.8623,69.0251,68.7971,68.9762,12300.0
2007-11-01 12:15:00,84.73,84.87,84.64,84.87,22000.0,68.9844,69.0984,68.9111,69.0984,22000.0
2007-11-01 12:20:00,84.84,84.95,84.55,84.92,22200.0,69.0739,69.1635,68.8378,69.1391,22200.0
2007-11-01 12:25:00,84.91,84.91,84.7,84.71,18800.0,69.1309,69.1309,68.96,68.9681,18800.0
2007-11-01 12:30:00,84.7,84.81,84.59,84.64,10900.0,68.96,69.0495,68.8704,68.9111,10900.0
2007-11-01 12:35:00,84.67,84.75,84.52,84.75,11300.0,68.9355,69.0007,68.8134,69.0007,11300.0
2007-11-01 12:40:00,84.74,84.76,84.5,84.6,11100.0,68.9925,69.0088,68.7971,68.8785,11100.0
2007-11-01 12:45:00,84.55,84.57,84.39,84.49,13000.0,68.8378,68.8541,68.7076,68.789,13000.0
2007-11-01 12:50:00,84.47,84.62,84.39,84.55,10300.0,68.7727,68.8948,68.7076,68.8378,10300.0
2007-11-01 12:55:00,84.56,84.56,84.4,84.47,6800.0,68.846,68.846,68.7157,68.7727,6800.0
2007-11-01 13:00:00,84.45,84.75,84.26,84.36,12300.0,68.7564,69.0007,68.6017,68.6831,12300.0
2007-11-01 13:05:00,84.38,84.6,84.35,84.56,11800.0,68.6994,68.8785,68.675,68.846,11800.0
2007-11-01 13:10:00,84.57,84.58,84.36,84.38,16600.0,68.8541,68.8623,68.6831,68.6994,16600.0
2007-11-01 13:15:00,84.36,84.52,84.3,84.44,11400.0,68.6831,68.8134,68.6343,68.7483,11400.0
2007-11-01 13:20:00,84.48,84.56,84.21,84.23,13200.0,68.7808,68.846,68.561,68.5773,13200.0
2007-11-01 13:25:00,84.2,84.32,84.01,84.01,14200.0,68.5529,68.6506,68.3982,68.3982,14200.0
2007-11-01 13:30:00,84.0,84.12,83.81,83.81,17000.0,68.39,68.4877,68.2353,68.2353,17000.0
2007-11-01 13:35:00,83.83,83.94,83.81,83.81,15200.0,68.2516,68.3412,68.2353,68.2353,15200.0
2007-11-01 13:40:00,83.81,83.92,83.75,83.79,12400.0,68.2353,68.3249,68.1865,68.2191,12400.0
2007-11-01 13:45:00,83.75,83.8,83.54,83.69,18500.0,68.1865,68.2272,68.0155,68.1376,18500.0
2007-11-01 13:50:00,83.72,83.72,83.41,83.57,15700.0,68.1621,68.1621,67.9097,68.0399,15700.0
2007-11-01 13:55:00,83.57,83.73,83.38,83.59,15500.0,68.0399,68.1702,67.8853,68.0562,15500.0
2007-11-01 14:00:00,83.56,83.81,83.45,83.57,13200.0,68.0318,68.2353,67.9422,68.0399,13200.0
2007-11-01 14:05:00,83.55,83.59,83.38,83.5,15700.0,68.0237,68.0562,67.8853,67.983,15700.0
2007-11-01 14:10:00,83.48,83.57,83.37,83.5,18900.0,67.9667,68.0399,67.8771,67.983,18900.0
2007-11-01 14:15:00,83.46,83.57,83.38,83.41,27000.0,67.9504,68.0399,67.8853,67.9097,27000.0
2007-11-01 14:20:00,83.42,83.42,83.29,83.29,25400.0,67.9178,67.9178,67.812,67.812,25400.0
2007-11-01 14:25:00,83.3,83.51,83.2,83.31,25800.0,67.8201,67.9911,67.7387,67.8283,25800.0
2007-11-01 14:30:00,83.31,83.44,83.27,83.33,12300.0,67.8283,67.9341,67.7957,67.8445,12300.0
2007-11-01 14:35:00,83.34,83.62,83.34,83.51,16600.0,67.8527,68.0807,67.8527,67.9911,16600.0
2007-11-01 14:40:00,83.56,83.66,83.52,83.65,12400.0,68.0318,68.1132,67.9992,68.1051,12400.0
2007-11-01 14:45:00,83.66,84.0,83.64,83.94,21400.0,68.1132,68.39,68.0969,68.3412,21400.0
2007-11-01 14:50:00,83.96,83.99,83.78,83.84,14600.0,68.3575,68.3819,68.2109,68.2598,14600.0
2007-11-01 14:55:00,83.84,84.0,83.82,83.92,18300.0,68.2598,68.39,68.2435,68.3249,18300.0
2007-11-01 15:00:00,83.89,83.92,83.63,83.65,22200.0,68.3005,68.3249,68.0888,68.1051,22200.0
2007-11-01 15:05:00,83.65,83.92,83.65,83.83,20000.0,68.1051,68.3249,68.1051,68.2516,20000.0
2007-11-01 15:10:00,83.82,83.88,83.53,83.54,24700.0,68.2435,68.2923,68.0074,68.0155,24700.0
2007-11-01 15:15:00,83.54,83.58,83.25,83.39,26100.0,68.0155,68.0481,67.7794,67.8934,26100.0
2007-11-01 15:20:00,83.41,84.14,83.06,83.1,22200.0,67.9097,68.504,67.6247,67.6573,22200.0
2007-11-01 15:25:00,83.11,83.23,82.87,82.92,26700.0,67.6654,67.7631,67.47,67.5107,26700.0
2007-11-01 15:30:00,82.88,83.19,82.81,83.0,33800.0,67.4782,67.7306,67.4212,67.5759,33800.0
2007-11-01 15:35:00,83.0,83.08,82.76,82.81,32100.0,67.5759,67.641,67.3805,67.4212,32100.0
2007-11-01 15:40:00,82.81,83.03,82.64,82.69,37900.0,67.4212,67.6003,67.2828,67.3235,37900.0
2007-11-01 15:45:00,82.67,82.71,82.41,82.69,38000.0,67.3072,67.3398,67.0955,67.3235,38000.0
2007-11-01 15:50:00,82.68,82.85,82.46,82.79,49200.0,67.3153,67.4537,67.1362,67.4049,49200.0
2007-11-01 15:55:00,82.79,82.95,82.6,82.94,71200.0,67.4049,67.5352,67.2502,67.527,71200.0
2007-11-02 09:30:00,82.8,82.8,82.41,82.59,19600.0,67.413,67.413,67.0955,67.2421,19600.0
2007-11-02 09:35:00,82.54,82.62,82.26,82.44,28900.0,67.2014,67.2665,66.9734,67.1199,28900.0
2007-11-02 09:40:00,82.49,82.6,82.36,82.4,27100.0,67.1606,67.2502,67.0548,67.0874,27100.0
2007-11-02 09:45:00,82.39,82.39,82.05,82.14,28600.0,67.0792,67.0792,66.8024,66.8757,28600.0
2007-11-02 09:50:00,82.12,82.28,81.95,82.03,42000.0,66.8594,66.9897,66.721,66.7861,42000.0
2007-11-02 09:55:00,82.01,82.11,81.5,81.57,35300.0,66.7698,66.8513,66.3546,66.4116,35300.0
2007-11-02 10:00:00,81.58,81.64,81.15,81.42,23500.0,66.4198,66.4686,66.0697,66.2895,23500.0
2007-11-02 10:05:00,81.39,82.35,81.01,81.24,27900.0,66.2651,67.0467,65.9557,66.1429,27900.0
2007-11-02 10:10:00,81.27,81.59,81.21,81.57,23800.0,66.1674,66.4279,66.1185,66.4116,23800.0
2007-11-02 10:15:00,81.61,81.63,81.36,81.4,12900.0,66.4442,66.4605,66.2406,66.2732,12900.0
2007-11-02 10:20:00,81.35,81.65,81.28,81.49,16900.0,66.2325,66.4767,66.1755,66.3465,16900.0
2007-11-02 10:25:00,81.51,81.59,81.4,81.54,11700.0,66.3628,66.4279,66.2732,66.3872,11700.0
2007-11-02 10:30:00,81.52,81.67,81.45,81.66,16900.0,66.3709,66.493,66.3139,66.4849,16900.0
2007-11-02 10:35:00,81.64,81.7,81.49,81.5,20600.0,66.4686,66.5175,66.3465,66.3546,20600.0
2007-11-02 10:40:00,81.48,81.51,81.27,81.35,28700.0,66.3383,66.3628,66.1674,66.2325,28700.0
2007-11-02 10:45:00,81.36,81.38,81.03,81.03,61200.0,66.2406,66.2569,65.972,65.972,61200.0
2007-11-02 10:50:00,81.03,81.11,80.75,81.01,32900.0,65.972,66.0371,65.744,65.9557,32900.0
2007-11-02 10:55:00,81.04,81.04,80.83,80.93,30600.0,65.9801,65.9801,65.8091,65.8905,30600.0
2007-11-02 11:00:00,80.94,81.03,80.85,80.97,30200.0,65.8987,65.972,65.8254,65.9231,30200.0
2007-11-02 11:05:00,80.95,81.06,80.75,80.89,25100.0,65.9068,65.9964,65.744,65.858,25100.0
2007-11-02 11:10:00,80.89,81.0,80.89,80.98,11500.0,65.858,65.9475,65.858,65.9313,11500.0
2007-11-02 11:15:00,80.97,81.04,80.91,80.98,20200.0,65.9231,65.9801,65.8743,65.9313,20200.0
2007-11-02 11:20:00,80.98,81.07,80.88,80.99,35100.0,65.9313,66.0045,65.8498,65.9394,35100.0
2007-11-02 11:25:00,80.96,80.98,80.54,80.64,19400.0,65.915,65.9313,65.573,65.6544,19400.0
2007-11-02 11:30:00,80.62,80.9,80.6,80.81,17300.0,65.6382,65.8661,65.6219,65.7928,17300.0
2007-11-02 11:35:00,80.8,80.85,80.6,80.82,20600.0,65.7847,65.8254,65.6219,65.801,20600.0
2007-11-02 11:40:00,80.78,81.01,80.62,81.01,21800.0,65.7684,65.9557,65.6382,65.9557,21800.0
2007-11-02 11:45:00,81.02,81.16,80.99,81.06,11900.0,65.9638,66.0778,65.9394,65.9964,11900.0
2007-11-02 11:50:00,81.08,81.47,80.99,81.2,52900.0,66.0127,66.3302,65.9394,66.1104,52900.0
2007-11-02 11:55:00,81.17,81.28,81.0,81.0,10900.0,66.0859,66.1755,65.9475,65.9475,10900.0
2007-11-02 12:00:00,81.08,81.2,81.0,81.16,10500.0,66.0127,66.1104,65.9475,66.0778,10500.0
2007-11-02 12:05:00,81.15,81.3,81.05,81.26,10000.0,66.0697,66.1918,65.9882,66.1592,10000.0
2007-11-02 12:10:00,81.27,81.5,81.26,81.48,22000.0,66.1674,66.3546,66.1592,66.3383,22000.0
2007-11-02 12:15:00,81.47,81.53,81.26,81.51,17400.0,66.3302,66.379,66.1592,66.3628,17400.0
2007-11-02 12:20:00,81.5,81.67,81.45,81.61,32800.0,66.3546,66.493,66.3139,66.4442,32800.0
2007-11-02 12:25:00,81.61,81.73,81.57,81.66,21600.0,66.4442,66.5419,66.4116,66.4849,21600.0
2007-11-02 12:30:00,81.71,81.8,81.62,81.7,17400.0,66.5256,66.5989,66.4523,66.5175,17400.0
2007-11-02 12:35:00,81.64,81.9,81.6,81.82,16900.0,66.4686,66.6803,66.436,66.6152,16900.0
2007-11-02 12:40:00,81.83,82.2,81.72,82.16,21600.0,66.6233,66.9245,66.5337,66.892,21600.0
2007-11-02 12:45:00,82.13,82.35,82.07,82.25,28000.0,66.8675,67.0467,66.8187,66.9652,28000.0
2007-11-02 12:50:00,82.25,82.4,82.2,82.35,26000.0,66.9652,67.0874,66.9245,67.0467,26000.0
2007-11-02 12:55:00,82.29,82.5,82.29,82.5,10900.0,66.9978,67.1688,66.9978,67.1688,10900.0
2007-11-02 13:00:00,82.49,82.65,82.43,82.59,28400.0,67.1606,67.2909,67.1118,67.2421,28400.0
2007-11-02 13:05:00,82.6,82.61,82.48,82.54,26900.0,67.2502,67.2583,67.1525,67.2014,26900.0
2007-11-02 13:10:00,82.57,82.62,82.48,82.52,16300.0,67.2258,67.2665,67.1525,67.1851,16300.0
2007-11-02 13:15:00,82.53,82.65,82.53,82.64,20400.0,67.1932,67.2909,67.1932,67.2828,20400.0
2007-11-02 13:20:00,82.6,82.66,82.42,82.42,18300.0,67.2502,67.2991,67.1037,67.1037,18300.0
2007-11-02 13:25:00,82.42,82.46,82.39,82.45,17600.0,67.1037,67.1362,67.0792,67.1281,17600.0
2007-11-02 13:30:00,82.45,82.51,82.43,82.45,13400.0,67.1281,67.1769,67.1118,67.1281,13400.0
2007-11-02 13:35:00,82.45,82.59,82.43,82.58,11600.0,67.1281,67.2421,67.1118,67.2339,11600.0
2007-11-02 13:40:00,82.53,82.56,82.35,82.44,20400.0,67.1932,67.2176,67.0467,67.1199,20400.0
2007-11-02 13:45:00,82.45,82.65,82.41,82.52,20300.0,67.1281,67.2909,67.0955,67.1851,20300.0
2007-11-02 13:50:00,82.55,82.65,82.55,82.65,14000.0,67.2095,67.2909,67.2095,67.2909,14000.0
2007-11-02 13:55:00,82.64,82.64,82.5,82.6,13400.0,67.2828,67.2828,67.1688,67.2502,13400.0
2007-11-02 14:00:00,82.6,82.6,82.53,82.54,7400.0,67.2502,67.2502,67.1932,67.2014,7400.0
2007-11-02 14:05:00,82.54,82.54,82.38,82.47,12700.0,67.2014,67.2014,67.0711,67.1444,12700.0
2007-11-02 14:10:00,82.46,82.5,82.44,82.47,12000.0,67.1362,67.1688,67.1199,67.1444,12000.0
2007-11-02 14:15:00,82.47,82.47,82.26,82.35,13500.0,67.1444,67.1444,66.9734,67.0467,13500.0
2007-11-02 14:20:00,82.4,82.5,82.35,82.4,18200.0,67.0874,67.1688,67.0467,67.0874,18200.0
2007-11-02 14:25:00,82.4,82.56,82.38,82.5,12000.0,67.0874,67.2176,67.0711,67.1688,12000.0
2007-11-02 14:30:00,82.53,82.55,82.42,82.5,12000.0,67.1932,67.2095,67.1037,67.1688,12000.0
2007-11-02 14:35:00,82.5,82.52,82.19,82.24,19500.0,67.1688,67.1851,66.9164,66.9571,19500.0
2007-11-02 14:40:00,82.24,82.41,82.23,82.41,16400.0,66.9571,67.0955,66.949,67.0955,16400.0
2007-11-02 14:45:00,82.39,82.44,82.3,82.4,22300.0,67.0792,67.1199,67.006,67.0874,22300.0
2007-11-02 14:50:00,82.39,82.5,82.1,82.1,21800.0,67.0792,67.1688,66.8431,66.8431,21800.0
2007-11-02 14:55:00,82.1,82.1,81.85,81.88,15900.0,66.8431,66.8431,66.6396,66.664,15900.0
2007-11-02 15:00:00,81.87,82.15,81.87,82.05,17300.0,66.6559,66.8838,66.6559,66.8024,17300.0
2007-11-02 15:05:00,82.04,82.13,82.02,82.09,11200.0,66.7943,66.8675,66.778,66.835,11200.0
2007-11-02 15:10:00,82.08,82.17,81.96,82.05,23700.0,66.8268,66.9001,66.7291,66.8024,23700.0
2007-11-02 15:15:00,82.06,82.4,81.97,82.28,33700.0,66.8106,67.0874,66.7373,66.9897,33700.0
2007-11-02 15:20:00,82.28,82.35,82.1,82.1,25300.0,66.9897,67.0467,66.8431,66.8431,25300.0
2007-11-02 15:25:00,82.14,82.16,82.05,82.13,31200.0,66.8757,66.892,66.8024,66.8675,31200.0
2007-11-02 15:30:00,82.1,82.25,82.05,82.19,48800.0,66.8431,66.9652,66.8024,66.9164,48800.0
2007-11-02 15:35:00,82.16,82.38,82.15,82.29,45200.0,66.892,67.0711,66.8838,66.9978,45200.0
2007-11-02 15:40:00,82.31,82.6,82.28,82.6,47100.0,67.0141,67.2502,66.9897,67.2502,47100.0
2007-11-02 15:45:00,82.6,82.71,82.49,82.5,19400.0,67.2502,67.3398,67.1606,67.1688,19400.0
2007-11-02 15:50:00,82.49,82.77,82.49,82.7,46500.0,67.1606,67.3886,67.1606,67.3316,46500.0
2007-11-02 15:55:00,82.7,83.01,82.64,82.95,83500.0,67.3316,67.584,67.2828,67.5352,83500.0
2007-11-05 09:30:00,82.0,82.25,81.83,82.18,13400.0,66.7617,66.9652,66.6233,66.9083,13400.0
2007-11-05 09:35:00,82.16,82.16,81.57,81.74,12300.0,66.892,66.892,66.4116,66.55,12300.0
2007-11-05 09:40:00,81.84,81.84,81.36,81.38,8900.0,66.6314,66.6314,66.2406,66.2569,8900.0
2007-11-05 09:45:00,81.3,81.67,81.17,81.61,7900.0,66.1918,66.493,66.0859,66.4442,7900.0
2007-11-05 09:50:00,81.61,81.63,80.75,80.95,26800.0,66.4442,66.4605,65.744,65.9068,26800.0
2007-11-05 09:55:00,80.95,81.24,80.74,81.01,31700.0,65.9068,66.1429,65.7359,65.9557,31700.0
2007-11-05 10:00:00,81.02,81.29,80.77,80.77,18900.0,65.9638,66.1836,65.7603,65.7603,18900.0
2007-11-05 10:05:00,80.66,81.26,80.6,81.18,29800.0,65.6707,66.1592,65.6219,66.0941,29800.0
2007-11-05 10:10:00,81.21,81.43,81.18,81.35,9400.0,66.1185,66.2976,66.0941,66.2325,9400.0
2007-11-05 10:15:00,81.35,81.37,81.17,81.29,6600.0,66.2325,66.2488,66.0859,66.1836,6600.0
2007-11-05 10:20:00,81.26,81.32,81.11,81.19,10200.0,66.1592,66.2081,66.0371,66.1022,10200.0
2007-11-05 10:25:00,81.21,81.28,81.11,81.17,15300.0,66.1185,66.1755,66.0371,66.0859,15300.0
2007-11-05 10:30:00,81.16,81.26,81.12,81.25,10100.0,66.0778,66.1592,66.0452,66.1511,10100.0
2007-11-05 10:35:00,81.24,81.4,81.23,81.38,10400.0,66.1429,66.2732,66.1348,66.2569,10400.0
2007-11-05 10:40:00,81.3,81.33,81.2,81.24,12700.0,66.1918,66.2162,66.1104,66.1429,12700.0
2007-11-05 10:45:00,81.22,81.28,81.13,81.2,10600.0,66.1267,66.1755,66.0534,66.1104,10600.0
2007-11-05 10:50:00,81.22,81.22,80.96,81.15,13800.0,66.1267,66.1267,65.915,66.0697,13800.0
2007-11-05 10:55:00,81.14,81.2,80.98,80.98,8300.0,66.0615,66.1104,65.9313,65.9313,8300.0
2007-11-05 11:00:00,80.99,81.15,80.99,81.08,6500.0,65.9394,66.0697,65.9394,66.0127,6500.0
2007-11-05 11:05:00,81.1,81.16,81.04,81.16,10100.0,66.029,66.0778,65.9801,66.0778,10100.0
2007-11-05 11:10:00,81.13,81.16,81.03,81.05,8400.0,66.0534,66.0778,65.972,65.9882,8400.0
2007-11-05 11:15:00,81.05,81.2,81.03,81.19,8300.0,65.9882,66.1104,65.972,66.1022,8300.0
2007-11-05 11:20:00,81.21,81.32,81.07,81.26,8200.0,66.1185,66.2081,66.0045,66.1592,8200.0
2007-11-05 11:25:00,81.27,81.31,81.21,81.22,10700.0,66.1674,66.1999,66.1185,66.1267,10700.0
2007-11-05 11:30:00,81.25,81.25,80.94,81.15,31500.0,66.1511,66.1511,65.8987,66.0697,31500.0
2007-11-05 11:35:00,81.15,81.15,80.9,80.92,10500.0,66.0697,66.0697,65.8661,65.8824,10500.0
2007-11-05 11:40:00,80.94,81.06,80.89,80.89,12400.0,65.8987,65.9964,65.858,65.858,12400.0
2007-11-05 11:45:00,80.91,81.05,80.84,80.96,13500.0,65.8743,65.9882,65.8173,65.915,13500.0
2007-11-05 11:50:00,80.98,81.01,80.81,80.81,8900.0,65.9313,65.9557,65.7928,65.7928,8900.0
2007-11-05 11:55:00,80.84,80.97,80.84,80.92,9800.0,65.8173,65.9231,65.8173,65.8824,9800.0
2007-11-05 12:00:00,80.94,81.02,80.8,80.81,18500.0,65.8987,65.9638,65.7847,65.7928,18500.0
2007-11-05 12:05:00,80.86,80.86,80.73,80.76,21700.0,65.8336,65.8336,65.7277,65.7521,21700.0
2007-11-05 12:10:00,80.73,80.73,80.4,80.45,34000.0,65.7277,65.7277,65.459,65.4997,34000.0
2007-11-05 12:15:00,80.48,80.74,80.42,80.69,22600.0,65.5242,65.7359,65.4753,65.6951,22600.0
2007-11-05 12:20:00,80.66,80.69,80.38,80.38,12000.0,65.6707,65.6951,65.4428,65.4428,12000.0
2007-11-05 12:25:00,80.38,80.49,80.31,80.47,9800.0,65.4428,65.5323,65.3858,65.516,9800.0
2007-11-05 12:30:00,80.46,80.47,80.14,80.3,13200.0,65.5079,65.516,65.2474,65.3776,13200.0
2007-11-05 12:35:00,80.3,80.4,80.08,80.32,14600.0,65.3776,65.459,65.1985,65.3939,14600.0
2007-11-05 12:40:00,80.29,80.33,80.19,80.32,5500.0,65.3695,65.402,65.2881,65.3939,5500.0
2007-11-05 12:45:00,80.32,80.49,80.25,80.49,7000.0,65.3939,65.5323,65.3369,65.5323,7000.0
2007-11-05 12:50:00,80.45,80.45,80.25,80.36,10000.0,65.4997,65.4997,65.3369,65.4265,10000.0
2007-11-05 12:55:00,80.34,80.48,80.25,80.41,9700.0,65.4102,65.5242,65.3369,65.4672,9700.0
2007-11-05 13:00:00,80.41,80.65,80.37,80.56,14200.0,65.4672,65.6626,65.4346,65.5893,14200.0
2007-11-05 13:05:00,80.53,80.57,80.26,80.31,11400.0,65.5649,65.5974,65.3451,65.3858,11400.0
2007-11-05 13:10:00,80.25,80.35,80.25,80.29,16500.0,65.3369,65.4183,65.3369,65.3695,16500.0
2007-11-05 13:15:00,80.32,80.34,80.25,80.28,29900.0,65.3939,65.4102,65.3369,65.3613,29900.0
2007-11-05 13:20:00,80.28,80.35,80.25,80.25,23500.0,65.3613,65.4183,65.3369,65.3369,23500.0
2007-11-05 13:25:00,80.28,80.32,80.17,80.2,17600.0,65.3613,65.3939,65.2718,65.2962,17600.0
2007-11-05 13:30:00,80.19,80.23,80.09,80.12,12200.0,65.2881,65.3206,65.2066,65.2311,12200.0
2007-11-05 13:35:00,80.11,80.18,80.0,80.15,23200.0,65.2229,65.2799,65.1334,65.2555,23200.0
2007-11-05 13:40:00,80.18,80.24,79.9,80.01,16700.0,65.2799,65.3288,65.052,65.1415,16700.0
2007-11-05 13:45:00,79.94,80.03,79.7,79.8,21500.0,65.0845,65.1578,64.8891,64.9705,21500.0
2007-11-05 13:50:00,79.77,79.82,79.54,79.59,19800.0,64.9461,64.9868,64.7589,64.7996,19800.0
2007-11-05 13:55:00,79.57,79.86,79.54,79.69,12600.0,64.7833,65.0194,64.7589,64.881,12600.0
2007-11-05 14:00:00,79.71,80.03,79.67,80.03,13400.0,64.8973,65.1578,64.8647,65.1578,13400.0
2007-11-05 14:05:00,80.03,80.07,79.97,80.01,9600.0,65.1578,65.1904,65.1089,65.1415,9600.0
2007-11-05 14:10:00,80.06,80.27,80.06,80.16,11800.0,65.1822,65.3532,65.1822,65.2636,11800.0
2007-11-05 14:15:00,80.18,80.24,79.89,79.96,18100.0,65.2799,65.3288,65.0438,65.1008,18100.0
2007-11-05 14:20:00,79.94,79.94,79.8,79.84,8900.0,65.0845,65.0845,64.9705,65.0031,8900.0
2007-11-05 14:25:00,79.82,79.95,79.75,79.88,27100.0,64.9868,65.0927,64.9298,65.0357,27100.0
2007-11-05 14:30:00,79.88,80.02,79.85,79.93,32600.0,65.0357,65.1497,65.0112,65.0764,32600.0
2007-11-05 14:35:00,79.93,79.93,79.5,79.55,47600.0,65.0764,65.0764,64.7263,64.767,47600.0
2007-11-05 14:40:00,79.55,79.71,79.5,79.61,35100.0,64.767,64.8973,64.7263,64.8158,35100.0
2007-11-05 14:45:00,79.61,79.82,79.57,79.8,30600.0,64.8158,64.9868,64.7833,64.9705,30600.0
2007-11-05 14:50:00,79.8,80.08,79.79,80.08,18700.0,64.9705,65.1985,64.9624,65.1985,18700.0
2007-11-05 14:55:00,80.08,80.24,79.99,80.16,38000.0,65.1985,65.3288,65.1252,65.2636,38000.0
2007-11-05 15:00:00,80.2,80.26,80.05,80.17,30400.0,65.2962,65.3451,65.1741,65.2718,30400.0
2007-11-05 15:05:00,80.17,80.63,80.17,80.55,31100.0,65.2718,65.6463,65.2718,65.5812,31100.0
2007-11-05 15:10:00,80.51,80.6,80.35,80.49,25800.0,65.5486,65.6219,65.4183,65.5323,25800.0
2007-11-05 15:15:00,80.47,80.69,80.45,80.53,37800.0,65.516,65.6951,65.4997,65.5649,37800.0
2007-11-05 15:20:00,80.55,81.05,80.52,80.81,45000.0,65.5812,65.9882,65.5567,65.7928,45000.0
2007-11-05 15:25:00,80.8,80.98,80.73,80.96,25900.0,65.7847,65.9313,65.7277,65.915,25900.0
2007-11-05 15:30:00,80.94,81.04,80.92,80.99,35100.0,65.8987,65.9801,65.8824,65.9394,35100.0
2007-11-05 15:35:00,80.96,81.06,80.71,80.85,27200.0,65.915,65.9964,65.7114,65.8254,27200.0
2007-11-05 15:40:00,80.86,80.89,80.48,80.54,33600.0,65.8336,65.858,65.5242,65.573,33600.0
2007-11-05 15:45:00,80.56,80.56,80.44,80.47,28400.0,65.5893,65.5893,65.4916,65.516,28400.0
2007-11-05 15:50:00,80.44,80.68,80.41,80.67,29500.0,65.4916,65.687,65.4672,65.6789,29500.0
2007-11-05 15:55:00,80.65,80.71,80.51,80.51,55100.0,65.6626,65.7114,65.5486,65.5486,55100.0
2007-11-06 09:30:00,80.97,81.33,80.51,81.32,44100.0,65.9231,66.2162,65.5486,66.2081,44100.0
2007-11-06 09:35:00,81.19,82.54,81.0,81.49,128800.0,66.1022,67.2014,65.9475,66.3465,128800.0
2007-11-06 09:40:00,81.51,82.54,81.34,82.35,94200.0,66.3628,67.2014,66.2244,67.0467,94200.0
2007-11-06 09:45:00,82.35,82.78,82.25,82.7,50000.0,67.0467,67.3968,66.9652,67.3316,50000.0
2007-11-06 09:50:00,82.73,83.06,82.51,83.01,56600.0,67.356,67.6247,67.1769,67.584,56600.0
2007-11-06 09:55:00,83.01,83.21,82.71,82.84,23300.0,67.584,67.7468,67.3398,67.4456,23300.0
2007-11-06 10:00:00,82.8,83.09,82.66,82.84,47600.0,67.413,67.6491,67.2991,67.4456,47600.0
2007-11-06 10:05:00,82.82,83.03,82.8,83.03,47900.0,67.4293,67.6003,67.413,67.6003,47900.0
2007-11-06 10:10:00,82.98,83.22,82.8,83.1,66900.0,67.5596,67.755,67.413,67.6573,66900.0
2007-11-06 10:15:00,83.12,83.51,83.0,83.51,45700.0,67.6736,67.9911,67.5759,67.9911,45700.0
2007-11-06 10:20:00,83.45,83.59,83.0,83.46,27600.0,67.9422,68.0562,67.5759,67.9504,27600.0
2007-11-06 10:25:00,83.35,83.46,82.8,82.81,50300.0,67.8608,67.9504,67.413,67.4212,50300.0
2007-11-06 10:30:00,82.83,83.28,82.74,83.28,32400.0,67.4375,67.8038,67.3642,67.8038,32400.0
2007-11-06 10:35:00,83.21,83.33,83.1,83.17,23300.0,67.7468,67.8445,67.6573,67.7143,23300.0
2007-11-06 10:40:00,83.18,83.35,83.15,83.34,31300.0,67.7224,67.8608,67.698,67.8527,31300.0
2007-11-06 10:45:00,83.33,83.5,83.31,83.34,19900.0,67.8445,67.983,67.8283,67.8527,19900.0
2007-11-06 10:50:00,83.31,83.4,83.23,83.29,23700.0,67.8283,67.9015,67.7631,67.812,23700.0
2007-11-06 10:55:00,83.24,83.32,83.08,83.21,17300.0,67.7713,67.8364,67.641,67.7468,17300.0
2007-11-06 11:00:00,83.16,83.23,83.03,83.18,34800.0,67.7061,67.7631,67.6003,67.7224,34800.0
2007-11-06 11:05:00,83.18,83.4,83.1,83.4,17600.0,67.7224,67.9015,67.6573,67.9015,17600.0
2007-11-06 11:10:00,83.38,83.45,83.27,83.4,24500.0,67.8853,67.9422,67.7957,67.9015,24500.0
2007-11-06 11:15:00,83.41,83.48,83.39,83.46,14900.0,67.9097,67.9667,67.8934,67.9504,14900.0
2007-11-06 11:20:00,83.47,83.62,83.46,83.62,18000.0,67.9585,68.0807,67.9504,68.0807,18000.0
2007-11-06 11:25:00,83.57,83.72,83.51,83.6,14300.0,68.0399,68.1621,67.9911,68.0644,14300.0
2007-11-06 11:30:00,83.63,83.76,83.57,83.73,23300.0,68.0888,68.1946,68.0399,68.1702,23300.0
2007-11-06 11:35:00,83.73,84.1,83.72,84.08,32800.0,68.1702,68.4715,68.1621,68.4552,32800.0
2007-11-06 11:40:00,84.1,84.25,84.06,84.19,34600.0,68.4715,68.5936,68.4389,68.5447,34600.0
2007-11-06 11:45:00,84.17,84.2,83.94,84.05,13600.0,68.5284,68.5529,68.3412,68.4307,13600.0
2007-11-06 11:50:00,84.0,84.35,83.93,84.31,30400.0,68.39,68.675,68.333,68.6424,30400.0
2007-11-06 11:55:00,84.31,84.51,84.26,84.45,18000.0,68.6424,68.8053,68.6017,68.7564,18000.0
2007-11-06 12:00:00,84.44,84.77,84.18,84.77,28100.0,68.7483,69.0169,68.5366,69.0169,28100.0
2007-11-06 12:05:00,84.73,84.75,84.27,84.42,23400.0,68.9844,69.0007,68.6099,68.732,23400.0
2007-11-06 12:10:00,84.47,84.5,84.21,84.32,23400.0,68.7727,68.7971,68.561,68.6506,23400.0
2007-11-06 12:15:00,84.34,84.53,84.34,84.46,19500.0,68.6669,68.8215,68.6669,68.7646,19500.0
2007-11-06 12:20:00,84.46,84.54,84.39,84.44,12200.0,68.7646,68.8297,68.7076,68.7483,12200.0
2007-11-06 12:25:00,84.45,84.46,84.15,84.17,11600.0,68.7564,68.7646,68.5122,68.5284,11600.0
2007-11-06 12:30:00,84.16,84.29,83.96,83.97,19900.0,68.5203,68.6261,68.3575,68.3656,19900.0
2007-11-06 12:35:00,83.99,84.35,83.94,84.3,25700.0,68.3819,68.675,68.3412,68.6343,25700.0
2007-11-06 12:40:00,84.31,84.33,84.23,84.31,12600.0,68.6424,68.6587,68.5773,68.6424,12600.0
2007-11-06 12:45:00,84.33,84.5,84.33,84.41,14400.0,68.6587,68.7971,68.6587,68.7238,14400.0
2007-11-06 12:50:00,84.42,84.49,84.32,84.44,10300.0,68.732,68.789,68.6506,68.7483,10300.0
2007-11-06 12:55:00,84.45,84.5,84.42,84.43,17900.0,68.7564,68.7971,68.732,68.7401,17900.0
2007-11-06 13:00:00,84.46,84.54,84.43,84.51,33100.0,68.7646,68.8297,68.7401,68.8053,33100.0
2007-11-06 13:05:00,84.51,84.8,84.48,84.8,29700.0,68.8053,69.0414,68.7808,69.0414,29700.0
2007-11-06 13:10:00,84.79,84.96,84.72,84.75,23600.0,69.0332,69.1716,68.9762,69.0007,23600.0
2007-11-06 13:15:00,84.76,84.93,84.76,84.8,14000.0,69.0088,69.1472,69.0088,69.0414,14000.0
2007-11-06 13:20:00,84.79,85.08,84.66,85.08,14500.0,69.0332,69.2693,68.9274,69.2693,14500.0
2007-11-06 13:25:00,85.1,85.21,85.0,85.08,25000.0,69.2856,69.3752,69.2042,69.2693,25000.0
2007-11-06 13:30:00,85.03,85.18,84.98,85.09,17500.0,69.2286,69.3508,69.1879,69.2775,17500.0
2007-11-06 13:35:00,85.1,85.23,85.04,85.06,17400.0,69.2856,69.3915,69.2368,69.2531,17400.0
2007-11-06 13:40:00,85.07,85.16,85.0,85.06,14200.0,69.2612,69.3345,69.2042,69.2531,14200.0
2007-11-06 13:45:00,85.05,85.18,85.0,85.01,22200.0,69.2449,69.3508,69.2042,69.2123,22200.0
2007-11-06 13:50:00,85.05,85.25,84.95,85.25,32400.0,69.2449,69.4077,69.1635,69.4077,32400.0
2007-11-06 13:55:00,85.27,85.29,85.08,85.1,15400.0,69.424,69.4403,69.2693,69.2856,15400.0
2007-11-06 14:00:00,85.09,85.11,84.98,85.0,35000.0,69.2775,69.2938,69.1879,69.2042,35000.0
2007-11-06 14:05:00,85.01,85.06,84.9,85.01,68200.0,69.2123,69.2531,69.1228,69.2123,68200.0
2007-11-06 14:10:00,85.0,85.04,84.87,84.95,20100.0,69.2042,69.2368,69.0984,69.1635,20100.0
2007-11-06 14:15:00,84.94,85.05,84.79,85.04,38800.0,69.1554,69.2449,69.0332,69.2368,38800.0
2007-11-06 14:20:00,85.0,85.15,84.81,85.08,20300.0,69.2042,69.3263,69.0495,69.2693,20300.0
2007-11-06 14:25:00,85.14,85.2,84.97,85.02,12900.0,69.3182,69.367,69.1798,69.2205,12900.0
2007-11-06 14:30:00,84.98,85.03,84.94,85.03,25300.0,69.1879,69.2286,69.1554,69.2286,25300.0
2007-11-06 14:35:00,85.02,85.02,84.76,84.84,15400.0,69.2205,69.2205,69.0088,69.0739,15400.0
2007-11-06 14:40:00,84.83,84.93,84.6,84.71,27000.0,69.0658,69.1472,68.8785,68.9681,27000.0
2007-11-06 14:45:00,84.71,84.71,84.5,84.5,17400.0,68.9681,68.9681,68.7971,68.7971,17400.0
2007-11-06 14:50:00,84.53,84.54,84.39,84.42,17300.0,68.8215,68.8297,68.7076,68.732,17300.0
2007-11-06 14:55:00,84.44,84.48,84.38,84.38,22900.0,68.7483,68.7808,68.6994,68.6994,22900.0
2007-11-06 15:00:00,84.38,84.48,84.32,84.36,21300.0,68.6994,68.7808,68.6506,68.6831,21300.0
2007-11-06 15:05:00,84.35,84.35,84.18,84.25,24200.0,68.675,68.675,68.5366,68.5936,24200.0
2007-11-06 15:10:00,84.25,84.36,84.22,84.27,17500.0,68.5936,68.6831,68.5692,68.6099,17500.0
2007-11-06 15:15:00,84.28,84.55,84.26,84.46,38600.0,68.618,68.8378,68.6017,68.7646,38600.0
2007-11-06 15:20:00,84.49,84.55,84.26,84.54,62600.0,68.789,68.8378,68.6017,68.8297,62600.0
2007-11-06 15:25:00,84.55,84.6,84.43,84.54,16100.0,68.8378,68.8785,68.7401,68.8297,16100.0
2007-11-06 15:30:00,84.51,84.66,84.34,84.35,42500.0,68.8053,68.9274,68.6669,68.675,42500.0
2007-11-06 15:35:00,84.37,84.37,84.11,84.15,42200.0,68.6913,68.6913,68.4796,68.5122,42200.0
2007-11-06 15:40:00,84.15,84.3,84.12,84.14,45300.0,68.5122,68.6343,68.4877,68.504,45300.0
2007-11-06 15:45:00,84.14,84.84,84.12,84.8,64300.0,68.504,69.0739,68.4877,69.0414,64300.0
2007-11-06 15:50:00,84.8,84.9,84.66,84.69,94500.0,69.0414,69.1228,68.9274,68.9518,94500.0
2007-11-06 15:55:00,84.69,84.8,84.66,84.75,82000.0,68.9518,69.0414,68.9274,69.0007,82000.0
2007-11-07 09:30:00,84.76,84.76,83.74,83.77,28400.0,69.0088,69.0088,68.1784,68.2028,28400.0
2007-11-07 09:35:00,83.7,84.21,83.27,83.43,25400.0,68.1458,68.561,67.7957,67.926,25400.0
2007-11-07 09:40:00,83.54,84.1,83.31,84.0,23900.0,68.0155,68.4715,67.8283,68.39,23900.0
2007-11-07 09:45:00,84.0,84.15,83.62,83.76,28400.0,68.39,68.5122,68.0807,68.1946,28400.0
2007-11-07 09:50:00,83.76,84.05,83.69,84.0,35900.0,68.1946,68.4307,68.1376,68.39,35900.0
2007-11-07 09:55:00,84.0,84.05,83.8,83.85,19900.0,68.39,68.4307,68.2272,68.2679,19900.0
2007-11-07 10:00:00,83.92,83.93,83.6,83.7,7100.0,68.3249,68.333,68.0644,68.1458,7100.0
2007-11-07 10:05:00,83.78,84.13,83.7,83.97,10900.0,68.2109,68.4959,68.1458,68.3656,10900.0
2007-11-07 10:10:00,83.97,83.98,83.59,83.73,9500.0,68.3656,68.3738,68.0562,68.1702,9500.0
2007-11-07 10:15:00,83.76,83.89,83.68,83.85,19400.0,68.1946,68.3005,68.1295,68.2679,19400.0
2007-11-07 10:20:00,83.86,83.98,83.55,83.57,25800.0,68.2761,68.3738,68.0237,68.0399,25800.0
2007-11-07 10:25:00,83.55,83.59,83.3,83.3,7600.0,68.0237,68.0562,67.8201,67.8201,7600.0
2007-11-07 10:30:00,83.3,83.51,83.06,83.12,13300.0,67.8201,67.9911,67.6247,67.6736,13300.0
2007-11-07 10:35:00,83.04,83.22,82.91,82.93,14600.0,67.6084,67.755,67.5026,67.5189,14600.0
2007-11-07 10:40:00,82.89,83.18,82.85,83.1,11300.0,67.4863,67.7224,67.4537,67.6573,11300.0
2007-11-07 10:45:00,83.1,83.18,82.81,83.03,18500.0,67.6573,67.7224,67.4212,67.6003,18500.0
2007-11-07 10:50:00,83.03,83.26,82.77,83.08,28700.0,67.6003,67.7876,67.3886,67.641,28700.0
2007-11-07 10:55:00,83.07,83.11,82.83,82.88,13600.0,67.6329,67.6654,67.4375,67.4782,13600.0
2007-11-07 11:00:00,82.86,82.96,82.5,82.51,19100.0,67.4619,67.5433,67.1688,67.1769,19100.0
2007-11-07 11:05:00,82.52,82.78,82.46,82.7,24500.0,67.1851,67.3968,67.1362,67.3316,24500.0
2007-11-07 11:10:00,82.71,82.85,82.6,82.63,17600.0,67.3398,67.4537,67.2502,67.2746,17600.0
2007-11-07 11:15:00,82.63,82.92,82.6,82.92,14100.0,67.2746,67.5107,67.2502,67.5107,14100.0
2007-11-07 11:20:00,82.96,82.96,82.6,82.71,17300.0,67.5433,67.5433,67.2502,67.3398,17300.0
2007-11-07 11:25:00,82.67,82.77,82.6,82.74,16400.0,67.3072,67.3886,67.2502,67.3642,16400.0
2007-11-07 11:30:00,82.74,82.74,82.57,82.6,20300.0,67.3642,67.3642,67.2258,67.2502,20300.0
2007-11-07 11:35:00,82.62,82.66,82.51,82.57,18100.0,67.2665,67.2991,67.1769,67.2258,18100.0
2007-11-07 11:40:00,82.57,82.57,82.21,82.21,27700.0,67.2258,67.2258,66.9327,66.9327,27700.0
2007-11-07 11:45:00,82.18,82.27,82.07,82.18,17400.0,66.9083,66.9815,66.8187,66.9083,17400.0
2007-11-07 11:50:00,82.13,82.21,82.05,82.1,17200.0,66.8675,66.9327,66.8024,66.8431,17200.0
2007-11-07 11:55:00,82.11,82.19,82.03,82.11,26000.0,66.8513,66.9164,66.7861,66.8513,26000.0
2007-11-07 12:00:00,82.12,82.14,81.85,82.12,17500.0,66.8594,66.8757,66.6396,66.8594,17500.0
2007-11-07 12:05:00,82.13,82.24,81.99,82.03,18900.0,66.8675,66.9571,66.7536,66.7861,18900.0
2007-11-07 12:10:00,82.02,82.13,81.92,82.1,21100.0,66.778,66.8675,66.6966,66.8431,21100.0
2007-11-07 12:15:00,82.08,82.11,81.87,81.87,58400.0,66.8268,66.8513,66.6559,66.6559,58400.0
2007-11-07 12:20:00,81.84,82.14,81.83,81.97,12700.0,66.6314,66.8757,66.6233,66.7373,12700.0
2007-11-07 12:25:00,81.95,82.17,81.71,81.79,52200.0,66.721,66.9001,66.5256,66.5907,52200.0
2007-11-07 12:30:00,81.83,82.09,81.74,81.77,37700.0,66.6233,66.835,66.55,66.5744,37700.0
2007-11-07 12:35:00,81.78,81.88,81.66,81.75,12600.0,66.5826,66.664,66.4849,66.5582,12600.0
2007-11-07 12:40:00,81.77,81.77,81.45,81.49,16300.0,66.5744,66.5744,66.3139,66.3465,16300.0
2007-11-07 12:45:00,81.45,81.45,81.14,81.14,19900.0,66.3139,66.3139,66.0615,66.0615,19900.0
2007-11-07 12:50:00,81.21,81.22,81.06,81.21,31000.0,66.1185,66.1267,65.9964,66.1185,31000.0
2007-11-07 12:55:00,81.22,81.3,81.07,81.09,18600.0,66.1267,66.1918,66.0045,66.0208,18600.0
2007-11-07 13:00:00,81.09,81.15,80.87,80.88,25900.0,66.0208,66.0697,65.8417,65.8498,25900.0
2007-11-07 13:05:00,80.9,80.96,80.81,80.85,32000.0,65.8661,65.915,65.7928,65.8254,32000.0
2007-11-07 13:10:00,80.85,80.95,80.57,80.78,46700.0,65.8254,65.9068,65.5974,65.7684,46700.0
2007-11-07 13:15:00,80.79,80.87,80.71,80.73,30200.0,65.7766,65.8417,65.7114,65.7277,30200.0
2007-11-07 13:20:00,80.74,80.95,80.74,80.78,18500.0,65.7359,65.9068,65.7359,65.7684,18500.0
2007-11-07 13:25:00,80.81,80.97,80.7,80.96,14800.0,65.7928,65.9231,65.7033,65.915,14800.0
2007-11-07 13:30:00,80.96,80.97,80.71,80.85,19700.0,65.915,65.9231,65.7114,65.8254,19700.0
2007-11-07 13:35:00,80.84,81.09,80.73,81.0,41000.0,65.8173,66.0208,65.7277,65.9475,41000.0
2007-11-07 13:40:00,81.0,81.16,80.97,81.16,20300.0,65.9475,66.0778,65.9231,66.0778,20300.0
2007-11-07 13:45:00,81.14,81.41,81.08,81.34,15200.0,66.0615,66.2813,66.0127,66.2244,15200.0
2007-11-07 13:50:00,81.37,81.44,81.2,81.25,14600.0,66.2488,66.3058,66.1104,66.1511,14600.0
2007-11-07 13:55:00,81.22,81.41,81.21,81.32,20000.0,66.1267,66.2813,66.1185,66.2081,20000.0
2007-11-07 14:00:00,81.27,81.33,81.19,81.24,23300.0,66.1674,66.2162,66.1022,66.1429,23300.0
2007-11-07 14:05:00,81.22,81.24,81.05,81.17,13200.0,66.1267,66.1429,65.9882,66.0859,13200.0
2007-11-07 14:10:00,81.11,81.23,81.0,81.08,10100.0,66.0371,66.1348,65.9475,66.0127,10100.0
2007-11-07 14:15:00,81.08,81.22,81.0,81.2,22500.0,66.0127,66.1267,65.9475,66.1104,22500.0
2007-11-07 14:20:00,81.21,81.72,81.17,81.61,40400.0,66.1185,66.5337,66.0859,66.4442,40400.0
2007-11-07 14:25:00,81.68,81.81,81.42,81.66,36500.0,66.5012,66.607,66.2895,66.4849,36500.0
2007-11-07 14:30:00,81.62,81.8,81.6,81.6,24000.0,66.4523,66.5989,66.436,66.436,24000.0
2007-11-07 14:35:00,81.6,81.65,81.44,81.51,15000.0,66.436,66.4767,66.3058,66.3628,15000.0
2007-11-07 14:40:00,81.48,81.64,81.42,81.59,14700.0,66.3383,66.4686,66.2895,66.4279,14700.0
2007-11-07 14:45:00,81.62,81.62,81.33,81.33,8300.0,66.4523,66.4523,66.2162,66.2162,8300.0
2007-11-07 14:50:00,81.39,81.47,81.05,81.06,17600.0,66.2651,66.3302,65.9882,65.9964,17600.0
2007-11-07 14:55:00,81.07,81.15,80.86,81.0,23800.0,66.0045,66.0697,65.8336,65.9475,23800.0
2007-11-07 15:00:00,80.99,81.15,80.79,80.8,24700.0,65.9394,66.0697,65.7766,65.7847,24700.0
2007-11-07 15:05:00,80.8,81.06,80.8,80.98,26300.0,65.7847,65.9964,65.7847,65.9313,26300.0
2007-11-07 15:10:00,81.02,81.14,80.89,81.04,13800.0,65.9638,66.0615,65.858,65.9801,13800.0
2007-11-07 15:15:00,81.0,81.04,80.71,80.71,30800.0,65.9475,65.9801,65.7114,65.7114,30800.0
2007-11-07 15:20:00,80.74,80.87,80.64,80.64,42200.0,65.7359,65.8417,65.6544,65.6544,42200.0
2007-11-07 15:25:00,80.64,80.66,80.23,80.23,32200.0,65.6544,65.6707,65.3206,65.3206,32200.0
2007-11-07 15:30:00,80.27,80.42,80.17,80.25,71400.0,65.3532,65.4753,65.2718,65.3369,71400.0
2007-11-07 15:35:00,80.24,80.45,80.23,80.26,54100.0,65.3288,65.4997,65.3206,65.3451,54100.0
2007-11-07 15:40:00,80.24,80.61,80.24,80.59,40300.0,65.3288,65.63,65.3288,65.6137,40300.0
2007-11-07 15:45:00,80.58,80.65,80.3,80.35,36600.0,65.6056,65.6626,65.3776,65.4183,36600.0
2007-11-07 15:50:00,80.3,80.35,80.0,80.01,34600.0,65.3776,65.4183,65.1334,65.1415,34600.0
2007-11-07 15:55:00,80.01,80.15,79.99,80.0,57200.0,65.1415,65.2555,65.1252,65.1334,57200.0
2007-11-08 09:30:00,81.01,82.16,80.56,82.0,59500.0,65.9557,66.892,65.5893,66.7617,59500.0
2007-11-08 09:35:00,82.05,82.05,81.5,81.71,50600.0,66.8024,66.8024,66.3546,66.5256,50600.0
2007-11-08 09:40:00,81.63,81.7,81.09,81.17,64200.0,66.4605,66.5175,66.0208,66.0859,64200.0
2007-11-08 09:45:00,81.15,81.76,81.15,81.37,22900.0,66.0697,66.5663,66.0697,66.2488,22900.0
2007-11-08 09:50:00,81.38,81.69,81.33,81.35,15100.0,66.2569,66.5093,66.2162,66.2325,15100.0
2007-11-08 09:55:00,81.36,81.75,81.31,81.63,14400.0,66.2406,66.5582,66.1999,66.4605,14400.0
2007-11-08 10:00:00,81.55,81.69,81.2,81.32,27900.0,66.3953,66.5093,66.1104,66.2081,27900.0
2007-11-08 10:05:00,81.36,81.65,81.05,81.5,45000.0,66.2406,66.4767,65.9882,66.3546,45000.0
2007-11-08 10:10:00,81.5,81.51,80.89,80.89,29100.0,66.3546,66.3628,65.858,65.858,29100.0
2007-11-08 10:15:00,80.92,81.22,80.75,80.91,49000.0,65.8824,66.1267,65.744,65.8743,49000.0
2007-11-08 10:20:00,80.86,81.04,80.45,80.64,65900.0,65.8336,65.9801,65.4997,65.6544,65900.0
2007-11-08 10:25:00,80.64,81.13,80.59,81.13,34100.0,65.6544,66.0534,65.6137,66.0534,34100.0
2007-11-08 10:30:00,81.14,81.14,80.34,80.5,33200.0,66.0615,66.0615,65.4102,65.5405,33200.0
2007-11-08 10:35:00,80.52,80.85,80.29,80.3,18800.0,65.5567,65.8254,65.3695,65.3776,18800.0
2007-11-08 10:40:00,80.3,80.64,80.25,80.56,15700.0,65.3776,65.6544,65.3369,65.5893,15700.0
2007-11-08 10:45:00,80.49,80.62,80.28,80.6,10600.0,65.5323,65.6382,65.3613,65.6219,10600.0
2007-11-08 10:50:00,80.56,80.75,80.56,80.75,12200.0,65.5893,65.744,65.5893,65.744,12200.0
2007-11-08 10:55:00,80.8,81.27,80.69,81.27,47300.0,65.7847,66.1674,65.6951,66.1674,47300.0
2007-11-08 11:00:00,81.31,81.48,80.95,81.19,29600.0,66.1999,66.3383,65.9068,66.1022,29600.0
2007-11-08 11:05:00,81.09,81.14,80.76,80.97,22900.0,66.0208,66.0615,65.7521,65.9231,22900.0
2007-11-08 11:10:00,80.93,81.11,80.75,80.83,12400.0,65.8905,66.0371,65.744,65.8091,12400.0
2007-11-08 11:15:00,80.86,81.25,80.82,80.93,13000.0,65.8336,66.1511,65.801,65.8905,13000.0
2007-11-08 11:20:00,80.89,80.89,80.53,80.63,15200.0,65.858,65.858,65.5649,65.6463,15200.0
2007-11-08 11:25:00,80.58,80.92,80.55,80.8,12800.0,65.6056,65.8824,65.5812,65.7847,12800.0
2007-11-08 11:30:00,80.8,80.8,80.33,80.42,7800.0,65.7847,65.7847,65.402,65.4753,7800.0
2007-11-08 11:35:00,80.32,80.5,80.22,80.3,12300.0,65.3939,65.5405,65.3125,65.3776,12300.0
2007-11-08 11:40:00,80.31,80.45,80.15,80.29,13900.0,65.3858,65.4997,65.2555,65.3695,13900.0
2007-11-08 11:45:00,80.3,80.35,80.14,80.14,6000.0,65.3776,65.4183,65.2474,65.2474,6000.0
2007-11-08 11:50:00,80.19,80.27,80.02,80.17,12300.0,65.2881,65.3532,65.1497,65.2718,12300.0
2007-11-08 11:55:00,80.17,80.23,80.03,80.15,7200.0,65.2718,65.3206,65.1578,65.2555,7200.0
2007-11-08 12:00:00,80.18,80.24,79.93,80.13,14200.0,65.2799,65.3288,65.0764,65.2392,14200.0
2007-11-08 12:05:00,80.06,80.15,79.8,79.92,13500.0,65.1822,65.2555,64.9705,65.0682,13500.0
2007-11-08 12:10:00,79.93,80.06,79.81,79.99,14600.0,65.0764,65.1822,64.9787,65.1252,14600.0
2007-11-08 12:15:00,79.95,79.96,79.52,79.58,13300.0,65.0927,65.1008,64.7426,64.7914,13300.0
2007-11-08 12:20:00,79.52,79.96,79.52,79.96,14600.0,64.7426,65.1008,64.7426,65.1008,14600.0
2007-11-08 12:25:00,79.96,80.11,79.68,79.89,15400.0,65.1008,65.2229,64.8728,65.0438,15400.0
2007-11-08 12:30:00,79.79,80.01,79.5,79.75,37500.0,64.9624,65.1415,64.7263,64.9298,37500.0
2007-11-08 12:35:00,79.69,79.7,78.91,79.05,44300.0,64.881,64.8891,64.2459,64.3599,44300.0
2007-11-08 12:40:00,79.07,79.2,78.8,79.2,39900.0,64.3762,64.482,64.1564,64.482,39900.0
2007-11-08 12:45:00,79.18,79.18,78.7,78.7,22200.0,64.4658,64.4658,64.075,64.075,22200.0
2007-11-08 12:50:00,78.72,78.76,78.15,78.25,34200.0,64.0912,64.1238,63.6272,63.7086,34200.0
2007-11-08 12:55:00,78.24,78.47,78.0,78.22,24300.0,63.7004,63.8877,63.505,63.6842,24300.0
2007-11-08 13:00:00,78.27,78.4,78.06,78.21,25600.0,63.7249,63.8307,63.5539,63.676,25600.0
2007-11-08 13:05:00,78.23,78.37,78.0,78.16,34600.0,63.6923,63.8063,63.505,63.6353,34600.0
2007-11-08 13:10:00,78.14,78.2,77.65,77.75,54300.0,63.619,63.6679,63.2201,63.3015,54300.0
2007-11-08 13:15:00,77.75,77.82,77.39,77.4,41200.0,63.3015,63.3585,63.0084,63.0165,41200.0
2007-11-08 13:20:00,77.39,77.81,77.36,77.78,37500.0,63.0084,63.3503,62.984,63.3259,37500.0
2007-11-08 13:25:00,77.78,78.08,77.74,78.0,43800.0,63.3259,63.5702,63.2934,63.505,43800.0
2007-11-08 13:30:00,78.0,78.51,77.99,78.43,33200.0,63.505,63.9203,63.4969,63.8551,33200.0
2007-11-08 13:35:00,78.48,78.65,78.27,78.65,36100.0,63.8958,64.0342,63.7249,64.0342,36100.0
2007-11-08 13:40:00,78.64,78.66,78.26,78.49,9700.0,64.0261,64.0424,63.7167,63.904,9700.0
2007-11-08 13:45:00,78.4,78.64,78.28,78.52,13700.0,63.8307,64.0261,63.733,63.9284,13700.0
2007-11-08 13:50:00,78.56,78.75,78.49,78.65,9800.0,63.961,64.1157,63.904,64.0342,9800.0
2007-11-08 13:55:00,78.69,78.95,78.55,78.95,17700.0,64.0668,64.2785,63.9528,64.2785,17700.0
2007-11-08 14:00:00,78.95,79.07,78.76,79.07,37100.0,64.2785,64.3762,64.1238,64.3762,37100.0
2007-11-08 14:05:00,79.09,79.11,78.72,78.78,15000.0,64.3925,64.4088,64.0912,64.1401,15000.0
2007-11-08 14:10:00,78.8,78.95,78.74,78.9,7700.0,64.1564,64.2785,64.1075,64.2378,7700.0
2007-11-08 14:15:00,78.93,79.02,78.77,78.9,20200.0,64.2622,64.3355,64.1319,64.2378,20200.0
2007-11-08 14:20:00,78.88,79.0,78.81,78.95,9400.0,64.2215,64.3192,64.1645,64.2785,9400.0
2007-11-08 14:25:00,78.9,79.09,78.9,78.92,12700.0,64.2378,64.3925,64.2378,64.2541,12700.0
2007-11-08 14:30:00,78.92,79.19,78.92,79.09,10600.0,64.2541,64.4739,64.2541,64.3925,10600.0
2007-11-08 14:35:00,79.09,79.12,78.66,78.69,9600.0,64.3925,64.4169,64.0424,64.0668,9600.0
2007-11-08 14:40:00,78.69,78.7,78.25,78.38,38400.0,64.0668,64.075,63.7086,63.8144,38400.0
2007-11-08 14:45:00,78.39,78.64,78.31,78.51,15600.0,63.8226,64.0261,63.7574,63.9203,15600.0
2007-11-08 14:50:00,78.49,78.55,78.29,78.33,13100.0,63.904,63.9528,63.7411,63.7737,13100.0
2007-11-08 14:55:00,78.29,78.77,78.2,78.67,21400.0,63.7411,64.1319,63.6679,64.0505,21400.0
2007-11-08 15:00:00,78.76,78.94,78.6,78.89,21700.0,64.1238,64.2704,63.9935,64.2296,21700.0
2007-11-08 15:05:00,78.93,79.05,78.72,78.92,36100.0,64.2622,64.3599,64.0912,64.2541,36100.0
2007-11-08 15:10:00,78.9,78.99,78.6,78.86,11700.0,64.2378,64.3111,63.9935,64.2052,11700.0
2007-11-08 15:15:00,78.82,79.0,78.63,78.95,16500.0,64.1727,64.3192,64.018,64.2785,16500.0
2007-11-08 15:20:00,79.05,79.35,78.89,79.3,30100.0,64.3599,64.6042,64.2296,64.5635,30100.0
2007-11-08 15:25:00,79.28,79.6,79.09,79.42,25100.0,64.5472,64.8077,64.3925,64.6612,25100.0
2007-11-08 15:30:00,79.32,79.5,79.18,79.31,24700.0,64.5797,64.7263,64.4658,64.5716,24700.0
2007-11-08 15:35:00,79.31,79.38,78.96,79.14,27300.0,64.5716,64.6286,64.2866,64.4332,27300.0
2007-11-08 15:40:00,79.28,79.81,79.28,79.67,25200.0,64.5472,64.9787,64.5472,64.8647,25200.0
2007-11-08 15:45:00,79.65,79.7,79.44,79.55,28000.0,64.8484,64.8891,64.6774,64.767,28000.0
2007-11-08 15:50:00,79.57,79.71,79.23,79.55,51100.0,64.7833,64.8973,64.5065,64.767,51100.0
2007-11-08 15:55:00,79.5,79.57,79.18,79.51,46600.0,64.7263,64.7833,64.4658,64.7344,46600.0
2007-11-09 09:30:00,79.4,79.4,78.45,78.51,16500.0,64.6449,64.6449,63.8714,63.9203,16500.0
2007-11-09 09:35:00,78.57,78.6,78.0,78.27,16200.0,63.9691,63.9935,63.505,63.7249,16200.0
2007-11-09 09:40:00,78.27,79.04,78.0,78.89,26500.0,63.7249,64.3518,63.505,64.2296,26500.0
2007-11-09 09:45:00,78.88,79.04,78.54,78.95,24100.0,64.2215,64.3518,63.9447,64.2785,24100.0
2007-11-09 09:50:00,78.94,78.99,78.63,78.75,31600.0,64.2704,64.3111,64.018,64.1157,31600.0
2007-11-09 09:55:00,78.77,79.24,78.7,78.7,20800.0,64.1319,64.5146,64.075,64.075,20800.0
2007-11-09 10:00:00,78.68,79.28,78.58,79.08,37400.0,64.0587,64.5472,63.9773,64.3843,37400.0
2007-11-09 10:05:00,79.08,79.38,78.88,79.18,23900.0,64.3843,64.6286,64.2215,64.4658,23900.0
2007-11-09 10:10:00,79.21,79.72,79.16,79.27,18900.0,64.4902,64.9054,64.4495,64.539,18900.0
2007-11-09 10:15:00,79.27,79.48,79.12,79.48,17900.0,64.539,64.71,64.4169,64.71,17900.0
2007-11-09 10:20:00,79.5,79.87,79.5,79.83,20100.0,64.7263,65.0275,64.7263,64.995,20100.0
2007-11-09 10:25:00,79.82,80.13,79.69,79.87,32900.0,64.9868,65.2392,64.881,65.0275,32900.0
2007-11-09 10:30:00,79.87,80.05,79.78,79.91,31700.0,65.0275,65.1741,64.9543,65.0601,31700.0
2007-11-09 10:35:00,79.93,80.23,79.91,80.23,17100.0,65.0764,65.3206,65.0601,65.3206,17100.0
2007-11-09 10:40:00,80.2,80.46,80.0,80.09,25400.0,65.2962,65.5079,65.1334,65.2066,25400.0
2007-11-09 10:45:00,80.06,80.25,80.0,80.21,25700.0,65.1822,65.3369,65.1334,65.3043,25700.0
2007-11-09 10:50:00,80.23,80.24,80.03,80.14,20300.0,65.3206,65.3288,65.1578,65.2474,20300.0
2007-11-09 10:55:00,80.14,80.34,80.1,80.16,25500.0,65.2474,65.4102,65.2148,65.2636,25500.0
2007-11-09 11:00:00,80.18,80.4,80.1,80.16,20800.0,65.2799,65.459,65.2148,65.2636,20800.0
2007-11-09 11:05:00,80.14,80.16,80.0,80.02,18100.0,65.2474,65.2636,65.1334,65.1497,18100.0
2007-11-09 11:10:00,80.03,80.15,79.99,80.14,25700.0,65.1578,65.2555,65.1252,65.2474,25700.0
2007-11-09 11:15:00,80.16,80.44,80.06,80.35,28600.0,65.2636,65.4916,65.1822,65.4183,28600.0
2007-11-09 11:20:00,80.34,80.72,80.3,80.52,29400.0,65.4102,65.7196,65.3776,65.5567,29400.0
2007-11-09 11:25:00,80.57,80.79,80.5,80.59,16500.0,65.5974,65.7766,65.5405,65.6137,16500.0
2007-11-09 11:30:00,80.53,80.97,80.53,80.88,30300.0,65.5649,65.9231,65.5649,65.8498,30300.0
2007-11-09 11:35:00,80.84,80.97,80.69,80.85,25100.0,65.8173,65.9231,65.6951,65.8254,25100.0
2007-11-09 11:40:00,80.9,81.17,80.9,81.04,14900.0,65.8661,66.0859,65.8661,65.9801,14900.0
2007-11-09 11:45:00,81.07,81.34,81.0,81.11,25500.0,66.0045,66.2244,65.9475,66.0371,25500.0
2007-11-09 11:50:00,81.12,81.35,81.04,81.33,26300.0,66.0452,66.2325,65.9801,66.2162,26300.0
2007-11-09 11:55:00,81.32,81.65,81.31,81.48,20600.0,66.2081,66.4767,66.1999,66.3383,20600.0
2007-11-09 12:00:00,81.5,81.73,79.9,81.49,49700.0,66.3546,66.5419,65.052,66.3465,49700.0
2007-11-09 12:05:00,81.49,81.51,80.99,81.15,19000.0,66.3465,66.3628,65.9394,66.0697,19000.0
2007-11-09 12:10:00,81.06,81.29,80.87,80.89,18800.0,65.9964,66.1836,65.8417,65.858,18800.0
2007-11-09 12:15:00,80.89,81.07,80.78,81.04,13000.0,65.858,66.0045,65.7684,65.9801,13000.0
2007-11-09 12:20:00,81.02,81.08,80.91,81.01,12200.0,65.9638,66.0127,65.8743,65.9557,12200.0
2007-11-09 12:25:00,80.93,81.11,80.92,81.07,8400.0,65.8905,66.0371,65.8824,66.0045,8400.0
2007-11-09 12:30:00,81.1,81.29,81.05,81.22,8200.0,66.029,66.1836,65.9882,66.1267,8200.0
2007-11-09 12:35:00,81.19,81.76,81.15,81.66,13500.0,66.1022,66.5663,66.0697,66.4849,13500.0
2007-11-09 12:40:00,81.67,82.0,81.65,81.87,9500.0,66.493,66.7617,66.4767,66.6559,9500.0
2007-11-09 12:45:00,81.83,82.2,81.66,81.67,30100.0,66.6233,66.9245,66.4849,66.493,30100.0
2007-11-09 12:50:00,81.63,81.68,81.32,81.42,12000.0,66.4605,66.5012,66.2081,66.2895,12000.0
2007-11-09 12:55:00,81.39,81.44,81.19,81.34,10700.0,66.2651,66.3058,66.1022,66.2244,10700.0
2007-11-09 13:00:00,81.36,81.36,81.19,81.29,7400.0,66.2406,66.2406,66.1022,66.1836,7400.0
2007-11-09 13:05:00,81.32,81.32,81.0,81.04,6800.0,66.2081,66.2081,65.9475,65.9801,6800.0
2007-11-09 13:10:00,80.98,81.14,80.95,81.04,10000.0,65.9313,66.0615,65.9068,65.9801,10000.0
2007-11-09 13:15:00,81.06,81.27,81.0,81.25,12200.0,65.9964,66.1674,65.9475,66.1511,12200.0
2007-11-09 13:20:00,81.2,81.32,80.97,81.23,12300.0,66.1104,66.2081,65.9231,66.1348,12300.0
2007-11-09 13:25:00,81.23,81.24,80.95,81.09,11800.0,66.1348,66.1429,65.9068,66.0208,11800.0
2007-11-09 13:30:00,81.08,81.32,80.89,81.05,13400.0,66.0127,66.2081,65.858,65.9882,13400.0
2007-11-09 13:35:00,81.01,81.03,80.86,80.9,17500.0,65.9557,65.972,65.8336,65.8661,17500.0
2007-11-09 13:40:00,80.9,81.24,80.9,81.02,15400.0,65.8661,66.1429,65.8661,65.9638,15400.0
2007-11-09 13:45:00,81.04,81.07,80.93,80.93,10500.0,65.9801,66.0045,65.8905,65.8905,10500.0
2007-11-09 13:50:00,80.91,81.33,80.9,81.26,15700.0,65.8743,66.2162,65.8661,66.1592,15700.0
2007-11-09 13:55:00,81.25,81.25,80.98,81.02,6200.0,66.1511,66.1511,65.9313,65.9638,6200.0
2007-11-09 14:00:00,81.0,81.22,80.88,81.21,18400.0,65.9475,66.1267,65.8498,66.1185,18400.0
2007-11-09 14:05:00,81.27,81.42,81.18,81.24,14100.0,66.1674,66.2895,66.0941,66.1429,14100.0
2007-11-09 14:10:00,81.24,81.4,81.04,81.37,13300.0,66.1429,66.2732,65.9801,66.2488,13300.0
2007-11-09 14:15:00,81.31,81.44,81.23,81.44,11200.0,66.1999,66.3058,66.1348,66.3058,11200.0
2007-11-09 14:20:00,81.46,81.58,81.28,81.53,11400.0,66.3221,66.4198,66.1755,66.379,11400.0
2007-11-09 14:25:00,81.54,81.76,81.54,81.58,10400.0,66.3872,66.5663,66.3872,66.4198,10400.0
2007-11-09 14:30:00,81.59,81.76,81.26,81.29,15300.0,66.4279,66.5663,66.1592,66.1836,15300.0
2007-11-09 14:35:00,81.26,81.4,81.08,81.38,21300.0,66.1592,66.2732,66.0127,66.2569,21300.0
2007-11-09 14:40:00,81.33,81.68,81.33,81.6,17100.0,66.2162,66.5012,66.2162,66.436,17100.0
2007-11-09 14:45:00,81.56,81.69,81.35,81.53,26600.0,66.4035,66.5093,66.2325,66.379,26600.0
2007-11-09 14:50:00,81.54,81.63,81.33,81.33,18400.0,66.3872,66.4605,66.2162,66.2162,18400.0
2007-11-09 14:55:00,81.33,81.45,81.24,81.29,14000.0,66.2162,66.3139,66.1429,66.1836,14000.0
2007-11-09 15:00:00,81.35,81.59,81.26,81.31,13700.0,66.2325,66.4279,66.1592,66.1999,13700.0
2007-11-09 15:05:00,81.31,81.44,81.24,81.34,17900.0,66.1999,66.3058,66.1429,66.2244,17900.0
2007-11-09 15:10:00,81.34,81.47,81.24,81.32,14500.0,66.2244,66.3302,66.1429,66.2081,14500.0
2007-11-09 15:15:00,81.34,81.4,81.16,81.3,17300.0,66.2244,66.2732,66.0778,66.1918,17300.0
2007-11-09 15:20:00,81.28,81.72,81.27,81.66,19200.0,66.1755,66.5337,66.1674,66.4849,19200.0
2007-11-09 15:25:00,81.66,81.66,81.37,81.52,19800.0,66.4849,66.4849,66.2488,66.3709,19800.0
2007-11-09 15:30:00,81.52,81.53,81.18,81.18,18600.0,66.3709,66.379,66.0941,66.0941,18600.0
2007-11-09 15:35:00,81.18,81.21,80.95,81.0,34200.0,66.0941,66.1185,65.9068,65.9475,34200.0
2007-11-09 15:40:00,80.99,81.16,80.91,80.92,34000.0,65.9394,66.0778,65.8743,65.8824,34000.0
2007-11-09 15:45:00,80.91,81.17,80.84,81.0,36000.0,65.8743,66.0859,65.8173,65.9475,36000.0
2007-11-09 15:50:00,80.98,81.12,80.73,80.76,37900.0,65.9313,66.0452,65.7277,65.7521,37900.0
2007-11-09 15:55:00,80.75,80.93,80.74,80.83,52300.0,65.744,65.8905,65.7359,65.8091,52300.0
2007-11-12 09:30:00,80.4,81.15,80.3,80.82,20100.0,65.459,66.0697,65.3776,65.801,20100.0
2007-11-12 09:35:00,80.82,81.61,80.57,81.32,29700.0,65.801,66.4442,65.5974,66.2081,29700.0
2007-11-12 09:40:00,81.27,81.5,81.22,81.49,10800.0,66.1674,66.3546,66.1267,66.3465,10800.0
2007-11-12 09:45:00,81.57,81.99,81.57,81.93,8500.0,66.4116,66.7536,66.4116,66.7047,8500.0
2007-11-12 09:50:00,81.88,81.93,81.3,81.35,11200.0,66.664,66.7047,66.1918,66.2325,11200.0
2007-11-12 09:55:00,81.32,81.43,80.94,81.06,12600.0,66.2081,66.2976,65.8987,65.9964,12600.0
2007-11-12 10:00:00,81.13,81.22,80.92,80.94,23200.0,66.0534,66.1267,65.8824,65.8987,23200.0
2007-11-12 10:05:00,80.95,81.09,80.91,80.98,19900.0,65.9068,66.0208,65.8743,65.9313,19900.0
2007-11-12 10:10:00,81.01,81.15,80.91,80.91,27500.0,65.9557,66.0697,65.8743,65.8743,27500.0
2007-11-12 10:15:00,80.92,81.09,80.83,81.0,38300.0,65.8824,66.0208,65.8091,65.9475,38300.0
2007-11-12 10:20:00,80.93,81.3,80.85,81.04,27700.0,65.8905,66.1918,65.8254,65.9801,27700.0
2007-11-12 10:25:00,81.04,81.23,80.92,81.19,18900.0,65.9801,66.1348,65.8824,66.1022,18900.0
2007-11-12 10:30:00,81.12,81.56,81.12,81.52,29800.0,66.0452,66.4035,66.0452,66.3709,29800.0
2007-11-12 10:35:00,81.52,81.75,81.46,81.67,26300.0,66.3709,66.5582,66.3221,66.493,26300.0
2007-11-12 10:40:00,81.64,81.97,81.55,81.9,24500.0,66.4686,66.7373,66.3953,66.6803,24500.0
2007-11-12 10:45:00,81.97,82.07,81.85,81.86,16200.0,66.7373,66.8187,66.6396,66.6477,16200.0
2007-11-12 10:50:00,81.81,82.13,81.81,82.08,16400.0,66.607,66.8675,66.607,66.8268,16400.0
2007-11-12 10:55:00,82.12,82.6,82.12,82.5,16000.0,66.8594,67.2502,66.8594,67.1688,16000.0
2007-11-12 11:00:00,82.5,82.54,82.24,82.43,26000.0,67.1688,67.2014,66.9571,67.1118,26000.0
2007-11-12 11:05:00,82.43,82.58,82.27,82.52,11000.0,67.1118,67.2339,66.9815,67.1851,11000.0
2007-11-12 11:10:00,82.52,82.96,82.5,82.89,24100.0,67.1851,67.5433,67.1688,67.4863,24100.0
2007-11-12 11:15:00,82.89,82.91,82.59,82.71,24400.0,67.4863,67.5026,67.2421,67.3398,24400.0
2007-11-12 11:20:00,82.71,82.71,82.29,82.45,10100.0,67.3398,67.3398,66.9978,67.1281,10100.0
2007-11-12 11:25:00,82.48,82.6,82.44,82.58,18100.0,67.1525,67.2502,67.1199,67.2339,18100.0
2007-11-12 11:30:00,82.56,82.6,82.13,82.14,11600.0,67.2176,67.2502,66.8675,66.8757,11600.0
2007-11-12 11:35:00,82.15,82.25,81.97,82.11,16100.0,66.8838,66.9652,66.7373,66.8513,16100.0
2007-11-12 11:40:00,82.11,82.13,81.99,82.01,11200.0,66.8513,66.8675,66.7536,66.7698,11200.0
2007-11-12 11:45:00,82.04,82.13,81.93,82.06,11900.0,66.7943,66.8675,66.7047,66.8106,11900.0
2007-11-12 11:50:00,82.07,82.14,81.9,82.07,12700.0,66.8187,66.8757,66.6803,66.8187,12700.0
2007-11-12 11:55:00,82.02,82.58,82.02,82.56,19200.0,66.778,67.2339,66.778,67.2176,19200.0
2007-11-12 12:00:00,82.56,82.6,82.29,82.34,23700.0,67.2176,67.2502,66.9978,67.0385,23700.0
2007-11-12 12:05:00,82.35,82.6,82.33,82.56,19400.0,67.0467,67.2502,67.0304,67.2176,19400.0
2007-11-12 12:10:00,82.54,82.6,82.45,82.52,21900.0,67.2014,67.2502,67.1281,67.1851,21900.0
2007-11-12 12:15:00,82.55,82.65,82.51,82.58,24000.0,67.2095,67.2909,67.1769,67.2339,24000.0
2007-11-12 12:20:00,82.6,82.8,82.6,82.68,19100.0,67.2502,67.413,67.2502,67.3153,19100.0
2007-11-12 12:25:00,82.68,82.75,82.49,82.69,11700.0,67.3153,67.3723,67.1606,67.3235,11700.0
2007-11-12 12:30:00,82.67,82.97,82.66,82.9,28400.0,67.3072,67.5514,67.2991,67.4945,28400.0
2007-11-12 12:35:00,82.92,83.13,82.91,83.03,26900.0,67.5107,67.6817,67.5026,67.6003,26900.0
2007-11-12 12:40:00,83.04,83.5,82.99,83.44,27600.0,67.6084,67.983,67.5677,67.9341,27600.0
2007-11-12 12:45:00,83.45,83.5,83.21,83.4,16200.0,67.9422,67.983,67.7468,67.9015,16200.0
2007-11-12 12:50:00,83.41,83.42,83.3,83.37,11600.0,67.9097,67.9178,67.8201,67.8771,11600.0
2007-11-12 12:55:00,83.36,83.47,83.34,83.4,13600.0,67.869,67.9585,67.8527,67.9015,13600.0
2007-11-12 13:00:00,83.43,83.48,83.28,83.46,25000.0,67.926,67.9667,67.8038,67.9504,25000.0
2007-11-12 13:05:00,83.5,83.61,83.44,83.47,34900.0,67.983,68.0725,67.9341,67.9585,34900.0
2007-11-12 13:10:00,83.44,83.56,83.09,83.11,27900.0,67.9341,68.0318,67.6491,67.6654,27900.0
2007-11-12 13:15:00,83.12,83.2,82.98,83.18,11900.0,67.6736,67.7387,67.5596,67.7224,11900.0
2007-11-12 13:20:00,83.16,83.23,83.05,83.23,8500.0,67.7061,67.7631,67.6166,67.7631,8500.0
2007-11-12 13:25:00,83.23,83.49,83.22,83.32,16100.0,67.7631,67.9748,67.755,67.8364,16100.0
2007-11-12 13:30:00,83.35,83.38,83.32,83.33,5500.0,67.8608,67.8853,67.8364,67.8445,5500.0
2007-11-12 13:35:00,83.33,83.33,82.99,83.0,17500.0,67.8445,67.8445,67.5677,67.5759,17500.0
2007-11-12 13:40:00,82.99,83.05,82.87,82.96,12100.0,67.5677,67.6166,67.47,67.5433,12100.0
2007-11-12 13:45:00,82.95,82.95,82.74,82.81,10000.0,67.5352,67.5352,67.3642,67.4212,10000.0
2007-11-12 13:50:00,82.8,82.83,82.68,82.72,11500.0,67.413,67.4375,67.3153,67.3479,11500.0
2007-11-12 13:55:00,82.7,82.77,82.61,82.71,6500.0,67.3316,67.3886,67.2583,67.3398,6500.0
2007-11-12 14:00:00,82.71,82.75,82.64,82.67,9600.0,67.3398,67.3723,67.2828,67.3072,9600.0
2007-11-12 14:05:00,82.69,82.71,82.49,82.55,13600.0,67.3235,67.3398,67.1606,67.2095,13600.0
2007-11-12 14:10:00,82.6,82.62,82.42,82.42,21000.0,67.2502,67.2665,67.1037,67.1037,21000.0
2007-11-12 14:15:00,82.45,82.52,82.33,82.44,19100.0,67.1281,67.1851,67.0304,67.1199,19100.0
2007-11-12 14:20:00,82.44,82.53,82.35,82.38,31100.0,67.1199,67.1932,67.0467,67.0711,31100.0
2007-11-12 14:25:00,82.38,82.4,82.16,82.3,44400.0,67.0711,67.0874,66.892,67.006,44400.0
2007-11-12 14:30:00,82.29,82.88,82.24,82.81,22300.0,66.9978,67.4782,66.9571,67.4212,22300.0
2007-11-12 14:35:00,82.8,82.9,82.69,82.71,8300.0,67.413,67.4945,67.3235,67.3398,8300.0
2007-11-12 14:40:00,82.71,82.76,82.48,82.53,15800.0,67.3398,67.3805,67.1525,67.1932,15800.0
2007-11-12 14:45:00,82.53,82.54,82.36,82.41,18900.0,67.1932,67.2014,67.0548,67.0955,18900.0
2007-11-12 14:50:00,82.45,82.51,82.25,82.25,14200.0,67.1281,67.1769,66.9652,66.9652,14200.0
2007-11-12 14:55:00,82.25,82.42,82.16,82.3,8400.0,66.9652,67.1037,66.892,67.006,8400.0
2007-11-12 15:00:00,82.3,82.3,81.95,82.04,42500.0,67.006,67.006,66.721,66.7943,42500.0
2007-11-12 15:05:00,82.08,82.08,81.83,81.96,26100.0,66.8268,66.8268,66.6233,66.7291,26100.0
2007-11-12 15:10:00,81.94,81.99,81.73,81.97,29600.0,66.7129,66.7536,66.5419,66.7373,29600.0
2007-11-12 15:15:00,81.95,82.07,81.85,81.88,30600.0,66.721,66.8187,66.6396,66.664,30600.0
2007-11-12 15:20:00,81.86,81.94,81.7,81.78,36400.0,66.6477,66.7129,66.5175,66.5826,36400.0
2007-11-12 15:25:00,81.81,81.82,81.58,81.63,41500.0,66.607,66.6152,66.4198,66.4605,41500.0
2007-11-12 15:30:00,81.67,81.83,81.56,81.77,43100.0,66.493,66.6233,66.4035,66.5744,43100.0
2007-11-12 15:35:00,81.74,81.76,81.54,81.6,51500.0,66.55,66.5663,66.3872,66.436,51500.0
2007-11-12 15:40:00,81.59,81.62,81.0,81.16,72900.0,66.4279,66.4523,65.9475,66.0778,72900.0
2007-11-12 15:45:00,81.16,81.24,80.9,80.92,80500.0,66.0778,66.1429,65.8661,65.8824,80500.0
2007-11-12 15:50:00,80.93,81.05,80.87,80.98,81800.0,65.8905,65.9882,65.8417,65.9313,81800.0
2007-11-12 15:55:00,81.0,81.06,80.9,80.91,78300.0,65.9475,65.9964,65.8661,65.8743,78300.0
2007-11-13 09:30:00,81.82,81.82,81.25,81.27,28100.0,66.6152,66.6152,66.1511,66.1674,28100.0
2007-11-13 09:35:00,81.18,82.13,81.13,82.11,36900.0,66.0941,66.8675,66.0534,66.8513,36900.0
2007-11-13 09:40:00,82.12,82.79,81.75,81.92,37000.0,66.8594,67.4049,66.5582,66.6966,37000.0
2007-11-13 09:45:00,81.86,82.1,81.75,81.88,14300.0,66.6477,66.8431,66.5582,66.664,14300.0
2007-11-13 09:50:00,81.8,81.98,81.66,81.77,18300.0,66.5989,66.7454,66.4849,66.5744,18300.0
2007-11-13 09:55:00,81.71,81.8,81.36,81.75,16100.0,66.5256,66.5989,66.2406,66.5582,16100.0
2007-11-13 10:00:00,81.78,81.78,81.52,81.69,10000.0,66.5826,66.5826,66.3709,66.5093,10000.0
2007-11-13 10:05:00,81.74,81.79,81.58,81.73,14100.0,66.55,66.5907,66.4198,66.5419,14100.0
2007-11-13 10:10:00,81.74,81.9,81.67,81.88,25800.0,66.55,66.6803,66.493,66.664,25800.0
2007-11-13 10:15:00,81.86,81.95,81.65,81.9,19200.0,66.6477,66.721,66.4767,66.6803,19200.0
2007-11-13 10:20:00,81.84,82.0,81.72,82.0,17000.0,66.6314,66.7617,66.5337,66.7617,17000.0
2007-11-13 10:25:00,82.0,82.01,81.82,81.82,5900.0,66.7617,66.7698,66.6152,66.6152,5900.0
2007-11-13 10:30:00,81.8,81.81,81.65,81.73,24200.0,66.5989,66.607,66.4767,66.5419,24200.0
2007-11-13 10:35:00,81.73,82.01,81.7,81.92,26100.0,66.5419,66.7698,66.5175,66.6966,26100.0
2007-11-13 10:40:00,81.91,82.1,81.91,81.98,17800.0,66.6884,66.8431,66.6884,66.7454,17800.0
2007-11-13 10:45:00,82.0,82.05,81.92,81.95,11600.0,66.7617,66.8024,66.6966,66.721,11600.0
2007-11-13 10:50:00,81.9,82.22,81.86,82.13,12700.0,66.6803,66.9408,66.6477,66.8675,12700.0
2007-11-13 10:55:00,82.19,82.19,81.91,81.92,7400.0,66.9164,66.9164,66.6884,66.6966,7400.0
2007-11-13 11:00:00,81.96,82.01,81.82,82.0,9300.0,66.7291,66.7698,66.6152,66.7617,9300.0
2007-11-13 11:05:00,82.0,82.1,81.92,81.92,9700.0,66.7617,66.8431,66.6966,66.6966,9700.0
2007-11-13 11:10:00,81.98,82.01,81.86,81.93,6600.0,66.7454,66.7698,66.6477,66.7047,6600.0
2007-11-13 11:15:00,81.98,82.18,81.98,82.06,11400.0,66.7454,66.9083,66.7454,66.8106,11400.0
2007-11-13 11:20:00,82.06,82.24,82.01,82.18,6000.0,66.8106,66.9571,66.7698,66.9083,6000.0
2007-11-13 11:25:00,82.14,82.41,82.14,82.41,11800.0,66.8757,67.0955,66.8757,67.0955,11800.0
2007-11-13 11:30:00,82.41,82.45,82.35,82.42,5200.0,67.0955,67.1281,67.0467,67.1037,5200.0
2007-11-13 11:35:00,82.44,82.54,82.32,82.52,29000.0,67.1199,67.2014,67.0222,67.1851,29000.0
2007-11-13 11:40:00,82.51,82.56,82.43,82.43,24700.0,67.1769,67.2176,67.1118,67.1118,24700.0
2007-11-13 11:45:00,82.35,82.41,82.29,82.37,11000.0,67.0467,67.0955,66.9978,67.0629,11000.0
2007-11-13 11:50:00,82.36,82.53,82.36,82.36,7600.0,67.0548,67.1932,67.0548,67.0548,7600.0
2007-11-13 11:55:00,82.35,82.5,82.27,82.34,13000.0,67.0467,67.1688,66.9815,67.0385,13000.0
2007-11-13 12:00:00,82.3,82.5,82.27,82.5,6900.0,67.006,67.1688,66.9815,67.1688,6900.0
2007-11-13 12:05:00,82.49,82.63,82.48,82.58,10400.0,67.1606,67.2746,67.1525,67.2339,10400.0
2007-11-13 12:10:00,82.6,82.64,82.5,82.5,5800.0,67.2502,67.2828,67.1688,67.1688,5800.0
2007-11-13 12:15:00,82.51,82.6,82.51,82.57,6000.0,67.1769,67.2502,67.1769,67.2258,6000.0
2007-11-13 12:20:00,82.55,82.58,82.37,82.5,7900.0,67.2095,67.2339,67.0629,67.1688,7900.0
2007-11-13 12:25:00,82.48,82.52,82.34,82.49,10000.0,67.1525,67.1851,67.0385,67.1606,10000.0
2007-11-13 12:30:00,82.48,82.51,82.27,82.31,13600.0,67.1525,67.1769,66.9815,67.0141,13600.0
2007-11-13 12:35:00,82.26,82.59,82.23,82.58,5200.0,66.9734,67.2421,66.949,67.2339,5200.0
2007-11-13 12:40:00,82.54,82.6,82.43,82.44,14600.0,67.2014,67.2502,67.1118,67.1199,14600.0
2007-11-13 12:45:00,82.47,82.7,82.47,82.57,11300.0,67.1444,67.3316,67.1444,67.2258,11300.0
2007-11-13 12:50:00,82.6,82.68,82.53,82.53,33700.0,67.2502,67.3153,67.1932,67.1932,33700.0
2007-11-13 12:55:00,82.57,82.59,82.33,82.39,11400.0,67.2258,67.2421,67.0304,67.0792,11400.0
2007-11-13 13:00:00,82.38,82.52,82.29,82.29,4700.0,67.0711,67.1851,66.9978,66.9978,4700.0
2007-11-13 13:05:00,82.28,82.28,82.15,82.23,8900.0,66.9897,66.9897,66.8838,66.949,8900.0
2007-11-13 13:10:00,82.2,82.28,82.2,82.2,7500.0,66.9245,66.9897,66.9245,66.9245,7500.0
2007-11-13 13:15:00,82.22,82.29,82.03,82.05,6100.0,66.9408,66.9978,66.7861,66.8024,6100.0
2007-11-13 13:20:00,82.02,82.13,81.93,82.11,13900.0,66.778,66.8675,66.7047,66.8513,13900.0
2007-11-13 13:25:00,82.11,82.31,82.06,82.27,7300.0,66.8513,67.0141,66.8106,66.9815,7300.0
2007-11-13 13:30:00,82.28,82.31,82.16,82.31,7500.0,66.9897,67.0141,66.892,67.0141,7500.0
2007-11-13 13:35:00,82.33,82.37,82.13,82.3,8800.0,67.0304,67.0629,66.8675,67.006,8800.0
2007-11-13 13:40:00,82.31,82.49,82.23,82.45,7800.0,67.0141,67.1606,66.949,67.1281,7800.0
2007-11-13 13:45:00,82.49,82.56,82.44,82.54,6300.0,67.1606,67.2176,67.1199,67.2014,6300.0
2007-11-13 13:50:00,82.54,82.66,82.38,82.55,10900.0,67.2014,67.2991,67.0711,67.2095,10900.0
2007-11-13 13:55:00,82.52,82.65,82.45,82.65,8000.0,67.1851,67.2909,67.1281,67.2909,8000.0
2007-11-13 14:00:00,82.55,82.55,82.36,82.4,5400.0,67.2095,67.2095,67.0548,67.0874,5400.0
2007-11-13 14:05:00,82.44,82.47,82.27,82.41,18500.0,67.1199,67.1444,66.9815,67.0955,18500.0
2007-11-13 14:10:00,82.35,82.52,82.25,82.48,16400.0,67.0467,67.1851,66.9652,67.1525,16400.0
2007-11-13 14:15:00,82.39,82.7,82.39,82.55,8800.0,67.0792,67.3316,67.0792,67.2095,8800.0
2007-11-13 14:20:00,82.59,82.74,82.59,82.69,8300.0,67.2421,67.3642,67.2421,67.3235,8300.0
2007-11-13 14:25:00,82.67,82.94,82.5,82.5,8600.0,67.3072,67.527,67.1688,67.1688,8600.0
2007-11-13 14:30:00,82.56,82.65,82.37,82.65,16100.0,67.2176,67.2909,67.0629,67.2909,16100.0
2007-11-13 14:35:00,82.56,82.71,82.54,82.6,7400.0,67.2176,67.3398,67.2014,67.2502,7400.0
2007-11-13 14:40:00,82.63,82.79,82.61,82.79,7800.0,67.2746,67.4049,67.2583,67.4049,7800.0
2007-11-13 14:45:00,82.73,82.99,82.73,82.92,16500.0,67.356,67.5677,67.356,67.5107,16500.0
2007-11-13 14:50:00,82.91,83.0,82.61,82.92,22600.0,67.5026,67.5759,67.2583,67.5107,22600.0
2007-11-13 14:55:00,82.95,82.95,82.8,82.84,8800.0,67.5352,67.5352,67.413,67.4456,8800.0
2007-11-13 15:00:00,82.84,83.18,82.84,83.13,18800.0,67.4456,67.7224,67.4456,67.6817,18800.0
2007-11-13 15:05:00,83.13,83.71,83.07,83.42,59200.0,67.6817,68.1539,67.6329,67.9178,59200.0
2007-11-13 15:10:00,83.34,83.74,83.15,83.22,57500.0,67.8527,68.1784,67.698,67.755,57500.0
2007-11-13 15:15:00,83.24,83.47,83.1,83.47,57900.0,67.7713,67.9585,67.6573,67.9585,57900.0
2007-11-13 15:20:00,83.5,83.5,83.19,83.33,26600.0,67.983,67.983,67.7306,67.8445,26600.0
2007-11-13 15:25:00,83.34,83.41,83.18,83.27,33100.0,67.8527,67.9097,67.7224,67.7957,33100.0
2007-11-13 15:30:00,83.26,83.65,83.15,83.65,46600.0,67.7876,68.1051,67.698,68.1051,46600.0
2007-11-13 15:35:00,83.58,83.7,83.49,83.67,36700.0,68.0481,68.1458,67.9748,68.1214,36700.0
2007-11-13 15:40:00,83.67,84.03,83.65,83.72,35900.0,68.1214,68.4145,68.1051,68.1621,35900.0
2007-11-13 15:45:00,83.74,83.93,83.67,83.92,58300.0,68.1784,68.333,68.1214,68.3249,58300.0
2007-11-13 15:50:00,83.92,83.94,83.79,83.85,49300.0,68.3249,68.3412,68.2191,68.2679,49300.0
2007-11-13 15:55:00,83.85,83.91,83.53,83.6,44100.0,68.2679,68.3168,68.0074,68.0644,44100.0
2007-11-14 09:30:00,84.5,84.85,84.23,84.67,24000.0,68.7971,69.0821,68.5773,68.9355,24000.0
2007-11-14 09:35:00,84.72,85.66,84.46,85.37,25400.0,68.9762,69.7416,68.7646,69.5054,25400.0
2007-11-14 09:40:00,85.32,86.09,85.32,85.66,43600.0,69.4647,70.0916,69.4647,69.7416,43600.0
2007-11-14 09:45:00,85.73,86.07,85.61,85.82,35000.0,69.7985,70.0754,69.7008,69.8718,35000.0
2007-11-14 09:50:00,85.83,86.0,85.44,85.65,64000.0,69.88,70.0184,69.5624,69.7334,64000.0
2007-11-14 09:55:00,85.51,85.6,85.22,85.25,70200.0,69.6194,69.6927,69.3833,69.4077,70200.0
2007-11-14 10:00:00,85.25,85.59,85.07,85.25,45300.0,69.4077,69.6846,69.2612,69.4077,45300.0
2007-11-14 10:05:00,85.26,85.3,84.93,85.0,42300.0,69.4159,69.4485,69.1472,69.2042,42300.0
2007-11-14 10:10:00,85.0,85.51,84.86,85.36,46700.0,69.2042,69.6194,69.0902,69.4973,46700.0
2007-11-14 10:15:00,85.4,85.56,85.32,85.47,17200.0,69.5299,69.6601,69.4647,69.5869,17200.0
2007-11-14 10:20:00,85.42,85.5,84.98,85.11,18800.0,69.5462,69.6113,69.1879,69.2938,18800.0
2007-11-14 10:25:00,85.06,85.09,84.85,84.9,22100.0,69.2531,69.2775,69.0821,69.1228,22100.0
2007-11-14 10:30:00,84.84,84.86,84.65,84.77,22000.0,69.0739,69.0902,68.9192,69.0169,22000.0
2007-11-14 10:35:00,84.7,84.91,84.55,84.88,17100.0,68.96,69.1309,68.8378,69.1065,17100.0
2007-11-14 10:40:00,84.82,84.85,84.53,84.56,12400.0,69.0577,69.0821,68.8215,68.846,12400.0
2007-11-14 10:45:00,84.61,84.81,84.61,84.81,10400.0,68.8867,69.0495,68.8867,69.0495,10400.0
2007-11-14 10:50:00,84.8,84.96,84.66,84.91,11600.0,69.0414,69.1716,68.9274,69.1309,11600.0
2007-11-14 10:55:00,84.83,84.84,84.6,84.76,9000.0,69.0658,69.0739,68.8785,69.0088,9000.0
2007-11-14 11:00:00,84.72,85.06,84.66,84.97,8100.0,68.9762,69.2531,68.9274,69.1798,8100.0
2007-11-14 11:05:00,84.93,84.97,84.5,84.55,19400.0,69.1472,69.1798,68.7971,68.8378,19400.0
2007-11-14 11:10:00,84.63,84.72,84.23,84.26,26700.0,68.903,68.9762,68.5773,68.6017,26700.0
2007-11-14 11:15:00,84.3,84.78,84.3,84.75,20800.0,68.6343,69.0251,68.6343,69.0007,20800.0
2007-11-14 11:20:00,84.69,84.86,84.5,84.6,19600.0,68.9518,69.0902,68.7971,68.8785,19600.0
2007-11-14 11:25:00,84.59,84.76,84.37,84.47,21200.0,68.8704,69.0088,68.6913,68.7727,21200.0
2007-11-14 11:30:00,84.52,84.66,84.46,84.48,15200.0,68.8134,68.9274,68.7646,68.7808,15200.0
2007-11-14 11:35:00,84.49,84.59,84.33,84.54,19900.0,68.789,68.8704,68.6587,68.8297,19900.0
2007-11-14 11:40:00,84.56,84.79,84.45,84.58,18200.0,68.846,69.0332,68.7564,68.8623,18200.0
2007-11-14 11:45:00,84.68,84.68,84.25,84.36,37100.0,68.9437,68.9437,68.5936,68.6831,37100.0
2007-11-14 11:50:00,84.42,84.46,84.3,84.37,19700.0,68.732,68.7646,68.6343,68.6913,19700.0
2007-11-14 11:55:00,84.38,84.39,84.19,84.23,23600.0,68.6994,68.7076,68.5447,68.5773,23600.0
2007-11-14 12:00:00,84.21,84.27,84.09,84.09,16600.0,68.561,68.6099,68.4633,68.4633,16600.0
2007-11-14 12:05:00,84.15,84.16,83.9,83.96,26100.0,68.5122,68.5203,68.3086,68.3575,26100.0
2007-11-14 12:10:00,83.99,84.27,83.99,84.05,15100.0,68.3819,68.6099,68.3819,68.4307,15100.0
2007-11-14 12:15:00,84.04,84.06,83.76,83.78,18400.0,68.4226,68.4389,68.1946,68.2109,18400.0
2007-11-14 12:20:00,83.77,83.85,83.74,83.8,23600.0,68.2028,68.2679,68.1784,68.2272,23600.0
2007-11-14 12:25:00,83.78,83.82,83.62,83.71,24300.0,68.2109,68.2435,68.0807,68.1539,24300.0
2007-11-14 12:30:00,83.69,83.69,83.34,83.34,18800.0,68.1376,68.1376,67.8527,67.8527,18800.0
2007-11-14 12:35:00,83.37,83.76,83.35,83.71,18500.0,67.8771,68.1946,67.8608,68.1539,18500.0
2007-11-14 12:40:00,83.75,83.81,83.57,83.69,15200.0,68.1865,68.2353,68.0399,68.1376,15200.0
2007-11-14 12:45:00,83.73,83.78,83.58,83.7,20200.0,68.1702,68.2109,68.0481,68.1458,20200.0
2007-11-14 12:50:00,83.7,83.76,83.55,83.71,7000.0,68.1458,68.1946,68.0237,68.1539,7000.0
2007-11-14 12:55:00,83.7,83.85,83.7,83.74,25900.0,68.1458,68.2679,68.1458,68.1784,25900.0
2007-11-14 13:00:00,83.76,84.08,83.75,84.03,14500.0,68.1946,68.4552,68.1865,68.4145,14500.0
2007-11-14 13:05:00,84.03,84.4,84.03,84.26,16000.0,68.4145,68.7157,68.4145,68.6017,16000.0
2007-11-14 13:10:00,84.29,84.37,84.1,84.21,16200.0,68.6261,68.6913,68.4715,68.561,16200.0
2007-11-14 13:15:00,84.25,84.25,84.12,84.19,9300.0,68.5936,68.5936,68.4877,68.5447,9300.0
2007-11-14 13:20:00,84.19,84.31,84.11,84.23,11000.0,68.5447,68.6424,68.4796,68.5773,11000.0
2007-11-14 13:25:00,84.25,84.31,84.12,84.17,15900.0,68.5936,68.6424,68.4877,68.5284,15900.0
2007-11-14 13:30:00,84.16,84.41,84.06,84.41,10100.0,68.5203,68.7238,68.4389,68.7238,10100.0
2007-11-14 13:35:00,84.39,84.44,84.25,84.25,9600.0,68.7076,68.7483,68.5936,68.5936,9600.0
2007-11-14 13:40:00,84.3,84.39,84.21,84.27,10700.0,68.6343,68.7076,68.561,68.6099,10700.0
2007-11-14 13:45:00,84.27,84.32,84.19,84.21,13300.0,68.6099,68.6506,68.5447,68.561,13300.0
2007-11-14 13:50:00,84.24,84.24,84.09,84.18,12400.0,68.5854,68.5854,68.4633,68.5366,12400.0
2007-11-14 13:55:00,84.13,84.17,83.91,83.95,13700.0,68.4959,68.5284,68.3168,68.3493,13700.0
2007-11-14 14:00:00,83.94,84.16,83.94,84.03,15200.0,68.3412,68.5203,68.3412,68.4145,15200.0
2007-11-14 14:05:00,84.03,84.24,84.03,84.16,11600.0,68.4145,68.5854,68.4145,68.5203,11600.0
2007-11-14 14:10:00,84.19,84.2,83.8,84.0,39700.0,68.5447,68.5529,68.2272,68.39,39700.0
2007-11-14 14:15:00,83.98,84.0,83.75,83.9,10800.0,68.3738,68.39,68.1865,68.3086,10800.0
2007-11-14 14:20:00,83.91,84.0,83.78,84.0,9200.0,68.3168,68.39,68.2109,68.39,9200.0
2007-11-14 14:25:00,84.0,84.0,83.79,83.89,23200.0,68.39,68.39,68.2191,68.3005,23200.0
2007-11-14 14:30:00,83.89,83.95,83.79,83.82,20000.0,68.3005,68.3493,68.2191,68.2435,20000.0
2007-11-14 14:35:00,83.81,84.06,83.78,83.89,25700.0,68.2353,68.4389,68.2109,68.3005,25700.0
2007-11-14 14:40:00,83.92,83.96,83.78,83.85,11000.0,68.3249,68.3575,68.2109,68.2679,11000.0
2007-11-14 14:45:00,83.88,83.98,83.65,83.82,12000.0,68.2923,68.3738,68.1051,68.2435,12000.0
2007-11-14 14:50:00,83.81,84.41,83.7,84.21,26300.0,68.2353,68.7238,68.1458,68.561,26300.0
2007-11-14 14:55:00,84.17,84.21,84.06,84.08,15500.0,68.5284,68.561,68.4389,68.4552,15500.0
2007-11-14 15:00:00,84.08,84.2,83.95,83.96,27000.0,68.4552,68.5529,68.3493,68.3575,27000.0
2007-11-14 15:05:00,83.89,84.04,83.74,83.96,37000.0,68.3005,68.4226,68.1784,68.3575,37000.0
2007-11-14 15:10:00,84.01,84.11,83.86,83.93,22600.0,68.3982,68.4796,68.2761,68.333,22600.0
2007-11-14 15:15:00,83.9,84.11,83.89,84.08,19300.0,68.3086,68.4796,68.3005,68.4552,19300.0
2007-11-14 15:20:00,84.05,84.21,83.93,84.12,15100.0,68.4307,68.561,68.333,68.4877,15100.0
2007-11-14 15:25:00,84.12,84.15,83.94,84.07,11800.0,68.4877,68.5122,68.3412,68.447,11800.0
2007-11-14 15:30:00,84.06,84.11,83.85,84.07,30300.0,68.4389,68.4796,68.2679,68.447,30300.0
2007-11-14 15:35:00,84.07,84.09,83.83,83.87,25600.0,68.447,68.4633,68.2516,68.2842,25600.0
2007-11-14 15:40:00,83.92,83.92,83.53,83.77,30100.0,68.3249,68.3249,68.0074,68.2028,30100.0
2007-11-14 15:45:00,83.79,83.79,83.43,83.47,21500.0,68.2191,68.2191,67.926,67.9585,21500.0
2007-11-14 15:50:00,83.45,83.54,83.04,83.19,36300.0,67.9422,68.0155,67.6084,67.7306,36300.0
2007-11-14 15:55:00,83.2,83.28,83.04,83.26,34600.0,67.7387,67.8038,67.6084,67.7876,34600.0
2007-11-15 09:30:00,86.0,86.0,85.07,85.07,50600.0,70.0184,70.0184,69.2612,69.2612,50600.0
2007-11-15 09:35:00,85.07,85.28,84.63,85.28,39300.0,69.2612,69.4322,68.903,69.4322,39300.0
2007-11-15 09:40:00,85.28,86.47,85.22,86.42,47500.0,69.4322,70.401,69.3833,70.3603,47500.0
2007-11-15 09:45:00,86.2,86.57,86.03,86.25,44800.0,70.1812,70.4824,70.0428,70.2219,44800.0
2007-11-15 09:50:00,86.31,86.33,86.15,86.3,27500.0,70.2708,70.287,70.1405,70.2626,27500.0
2007-11-15 09:55:00,86.3,86.31,85.97,86.23,23400.0,70.2626,70.2708,69.9939,70.2056,23400.0
2007-11-15 10:00:00,86.14,86.25,85.5,85.64,36600.0,70.1324,70.2219,69.6113,69.7253,36600.0
2007-11-15 10:05:00,85.6,86.05,85.53,86.0,45200.0,69.6927,70.0591,69.6357,70.0184,45200.0
2007-11-15 10:10:00,85.98,86.05,85.77,85.95,48700.0,70.0021,70.0591,69.8311,69.9777,48700.0
2007-11-15 10:15:00,85.96,86.16,85.75,86.02,50500.0,69.9858,70.1486,69.8148,70.0347,50500.0
2007-11-15 10:20:00,86.02,86.1,85.9,86.03,58300.0,70.0347,70.0998,69.937,70.0428,58300.0
2007-11-15 10:25:00,86.06,86.13,85.92,86.0,38900.0,70.0672,70.1242,69.9532,70.0184,38900.0
2007-11-15 10:30:00,86.0,86.11,85.6,85.77,28400.0,70.0184,70.1079,69.6927,69.8311,28400.0
2007-11-15 10:35:00,85.75,86.07,85.72,85.74,22800.0,69.8148,70.0754,69.7904,69.8067,22800.0
2007-11-15 10:40:00,85.79,85.92,85.7,85.75,27800.0,69.8474,69.9532,69.7741,69.8148,27800.0
2007-11-15 10:45:00,85.75,85.88,85.6,85.72,35900.0,69.8148,69.9207,69.6927,69.7904,35900.0
2007-11-15 10:50:00,85.7,85.71,84.68,84.9,59600.0,69.7741,69.7823,68.9437,69.1228,59600.0
2007-11-15 10:55:00,84.9,85.19,84.88,85.1,42000.0,69.1228,69.3589,69.1065,69.2856,42000.0
2007-11-15 11:00:00,85.1,85.14,84.9,85.09,29100.0,69.2856,69.3182,69.1228,69.2775,29100.0
2007-11-15 11:05:00,85.09,85.2,85.07,85.07,14100.0,69.2775,69.367,69.2612,69.2612,14100.0
2007-11-15 11:10:00,85.09,85.14,84.72,84.75,18500.0,69.2775,69.3182,68.9762,69.0007,18500.0
2007-11-15 11:15:00,84.7,84.7,84.23,84.44,19300.0,68.96,68.96,68.5773,68.7483,19300.0
2007-11-15 11:20:00,84.44,84.54,84.32,84.39,8500.0,68.7483,68.8297,68.6506,68.7076,8500.0
2007-11-15 11:25:00,84.39,84.43,84.25,84.25,9000.0,68.7076,68.7401,68.5936,68.5936,9000.0
2007-11-15 11:30:00,84.2,84.35,83.61,83.78,50000.0,68.5529,68.675,68.0725,68.2109,50000.0
2007-11-15 11:35:00,83.71,83.75,83.36,83.56,29400.0,68.1539,68.1865,67.869,68.0318,29400.0
2007-11-15 11:40:00,83.6,83.88,83.55,83.79,17000.0,68.0644,68.2923,68.0237,68.2191,17000.0
2007-11-15 11:45:00,83.74,84.2,83.74,84.2,18000.0,68.1784,68.5529,68.1784,68.5529,18000.0
2007-11-15 11:50:00,84.26,84.26,83.81,83.82,6300.0,68.6017,68.6017,68.2353,68.2435,6300.0
2007-11-15 11:55:00,83.75,84.11,83.73,83.99,6700.0,68.1865,68.4796,68.1702,68.3819,6700.0
2007-11-15 12:00:00,84.01,84.22,83.96,84.03,18200.0,68.3982,68.5692,68.3575,68.4145,18200.0
2007-11-15 12:05:00,84.02,84.16,84.02,84.15,11400.0,68.4063,68.5203,68.4063,68.5122,11400.0
2007-11-15 12:10:00,84.21,84.21,83.83,83.92,10500.0,68.561,68.561,68.2516,68.3249,10500.0
2007-11-15 12:15:00,83.91,84.07,83.83,84.0,3700.0,68.3168,68.447,68.2516,68.39,3700.0
2007-11-15 12:20:00,83.94,84.0,83.84,83.9,5300.0,68.3412,68.39,68.2598,68.3086,5300.0
2007-11-15 12:25:00,83.91,83.91,83.63,83.63,6400.0,68.3168,68.3168,68.0888,68.0888,6400.0
2007-11-15 12:30:00,83.65,83.75,83.51,83.51,7800.0,68.1051,68.1865,67.9911,67.9911,7800.0
2007-11-15 12:35:00,83.52,83.94,83.5,83.89,16400.0,67.9992,68.3412,67.983,68.3005,16400.0
2007-11-15 12:40:00,83.89,83.94,83.71,83.79,27700.0,68.3005,68.3412,68.1539,68.2191,27700.0
2007-11-15 12:45:00,83.78,83.94,83.73,83.88,13700.0,68.2109,68.3412,68.1702,68.2923,13700.0
2007-11-15 12:50:00,83.84,83.87,83.61,83.68,25000.0,68.2598,68.2842,68.0725,68.1295,25000.0
2007-11-15 12:55:00,83.72,83.92,83.62,83.92,12400.0,68.1621,68.3249,68.0807,68.3249,12400.0
2007-11-15 13:00:00,83.84,83.97,83.73,83.96,17600.0,68.2598,68.3656,68.1702,68.3575,17600.0
2007-11-15 13:05:00,83.99,84.02,83.75,83.79,19800.0,68.3819,68.4063,68.1865,68.2191,19800.0
2007-11-15 13:10:00,83.83,83.96,83.74,83.83,9100.0,68.2516,68.3575,68.1784,68.2516,9100.0
2007-11-15 13:15:00,83.84,83.97,83.84,83.88,6700.0,68.2598,68.3656,68.2598,68.2923,6700.0
2007-11-15 13:20:00,83.87,83.97,83.85,83.92,15500.0,68.2842,68.3656,68.2679,68.3249,15500.0
2007-11-15 13:25:00,83.98,84.2,83.92,84.2,27400.0,68.3738,68.5529,68.3249,68.5529,27400.0
2007-11-15 13:30:00,84.2,84.23,84.03,84.08,15100.0,68.5529,68.5773,68.4145,68.4552,15100.0
2007-11-15 13:35:00,84.1,84.2,84.02,84.11,7000.0,68.4715,68.5529,68.4063,68.4796,7000.0
2007-11-15 13:40:00,84.09,84.25,83.99,84.16,10000.0,68.4633,68.5936,68.3819,68.5203,10000.0
2007-11-15 13:45:00,84.17,84.29,84.08,84.1,20900.0,68.5284,68.6261,68.4552,68.4715,20900.0
2007-11-15 13:50:00,84.07,84.12,83.97,84.05,10800.0,68.447,68.4877,68.3656,68.4307,10800.0
2007-11-15 13:55:00,84.04,84.12,83.93,84.04,10200.0,68.4226,68.4877,68.333,68.4226,10200.0
2007-11-15 14:00:00,84.06,84.17,83.86,84.04,23300.0,68.4389,68.5284,68.2761,68.4226,23300.0
2007-11-15 14:05:00,84.03,84.11,83.93,83.99,14800.0,68.4145,68.4796,68.333,68.3819,14800.0
2007-11-15 14:10:00,84.0,84.05,83.85,83.93,17600.0,68.39,68.4307,68.2679,68.333,17600.0
2007-11-15 14:15:00,83.91,84.1,83.91,84.04,19600.0,68.3168,68.4715,68.3168,68.4226,19600.0
2007-11-15 14:20:00,84.04,84.23,83.99,84.06,16900.0,68.4226,68.5773,68.3819,68.4389,16900.0
2007-11-15 14:25:00,84.05,84.36,84.05,84.34,16400.0,68.4307,68.6831,68.4307,68.6669,16400.0
2007-11-15 14:30:00,84.3,84.47,84.22,84.32,13300.0,68.6343,68.7727,68.5692,68.6506,13300.0
2007-11-15 14:35:00,84.34,84.47,84.3,84.37,20600.0,68.6669,68.7727,68.6343,68.6913,20600.0
2007-11-15 14:40:00,84.36,84.43,83.94,84.06,35100.0,68.6831,68.7401,68.3412,68.4389,35100.0
2007-11-15 14:45:00,84.01,84.18,83.98,84.07,17200.0,68.3982,68.5366,68.3738,68.447,17200.0
2007-11-15 14:50:00,84.08,84.1,83.35,83.35,102200.0,68.4552,68.4715,67.8608,67.8608,102200.0
2007-11-15 14:55:00,83.32,83.41,83.07,83.08,19100.0,67.8364,67.9097,67.6329,67.641,19100.0
2007-11-15 15:00:00,83.1,83.46,83.09,83.45,20000.0,67.6573,67.9504,67.6491,67.9422,20000.0
2007-11-15 15:05:00,83.45,83.45,83.15,83.22,26400.0,67.9422,67.9422,67.698,67.755,26400.0
2007-11-15 15:10:00,83.21,83.42,83.14,83.25,38600.0,67.7468,67.9178,67.6899,67.7794,38600.0
2007-11-15 15:15:00,83.26,83.31,83.08,83.15,33400.0,67.7876,67.8283,67.641,67.698,33400.0
2007-11-15 15:20:00,83.14,83.51,83.1,83.42,28500.0,67.6899,67.9911,67.6573,67.9178,28500.0
2007-11-15 15:25:00,83.41,83.51,83.28,83.28,28600.0,67.9097,67.9911,67.8038,67.8038,28600.0
2007-11-15 15:30:00,83.3,83.33,82.82,82.86,45300.0,67.8201,67.8445,67.4293,67.4619,45300.0
2007-11-15 15:35:00,82.83,82.89,82.48,82.68,57600.0,67.4375,67.4863,67.1525,67.3153,57600.0
2007-11-15 15:40:00,82.69,83.06,82.68,83.06,35200.0,67.3235,67.6247,67.3153,67.6247,35200.0
2007-11-15 15:45:00,83.11,83.5,83.08,83.45,40400.0,67.6654,67.983,67.641,67.9422,40400.0
2007-11-15 15:50:00,83.45,83.5,83.17,83.22,26000.0,67.9422,67.983,67.7143,67.755,26000.0
2007-11-15 15:55:00,83.25,83.47,83.17,83.43,63300.0,67.7794,67.9585,67.7143,67.926,63300.0
2007-11-16 09:30:00,84.04,84.3,83.77,83.85,135300.0,68.4226,68.6343,68.2028,68.2679,135300.0
2007-11-16 09:35:00,83.72,83.79,83.41,83.6,27100.0,68.1621,68.2191,67.9097,68.0644,27100.0
2007-11-16 09:40:00,83.6,83.71,83.4,83.58,16700.0,68.0644,68.1539,67.9015,68.0481,16700.0
2007-11-16 09:45:00,83.52,83.8,83.45,83.8,19400.0,67.9992,68.2272,67.9422,68.2272,19400.0
2007-11-16 09:50:00,83.8,83.8,83.53,83.8,33000.0,68.2272,68.2272,68.0074,68.2272,33000.0
2007-11-16 09:55:00,83.8,84.0,83.63,83.75,23200.0,68.2272,68.39,68.0888,68.1865,23200.0
2007-11-16 10:00:00,83.75,83.81,82.56,82.56,33800.0,68.1865,68.2353,67.2176,67.2176,33800.0
2007-11-16 10:05:00,82.63,83.0,82.02,82.38,25500.0,67.2746,67.5759,66.778,67.0711,25500.0
2007-11-16 10:10:00,82.39,82.84,82.25,82.69,11700.0,67.0792,67.4456,66.9652,67.3235,11700.0
2007-11-16 10:15:00,82.77,82.99,82.76,82.92,20900.0,67.3886,67.5677,67.3805,67.5107,20900.0
2007-11-16 10:20:00,82.87,82.92,82.77,82.82,15100.0,67.47,67.5107,67.3886,67.4293,15100.0
2007-11-16 10:25:00,82.82,82.84,82.47,82.49,16200.0,67.4293,67.4456,67.1444,67.1606,16200.0
2007-11-16 10:30:00,82.45,82.6,82.17,82.24,22700.0,67.1281,67.2502,66.9001,66.9571,22700.0
2007-11-16 10:35:00,82.2,82.2,81.81,81.88,21100.0,66.9245,66.9245,66.607,66.664,21100.0
2007-11-16 10:40:00,81.89,82.0,81.8,81.94,29200.0,66.6721,66.7617,66.5989,66.7129,29200.0
2007-11-16 10:45:00,81.93,82.14,81.79,82.14,18600.0,66.7047,66.8757,66.5907,66.8757,18600.0
2007-11-16 10:50:00,82.11,82.34,81.92,81.92,16700.0,66.8513,67.0385,66.6966,66.6966,16700.0
2007-11-16 10:55:00,81.88,82.13,81.56,81.68,21400.0,66.664,66.8675,66.4035,66.5012,21400.0
2007-11-16 11:00:00,81.69,82.11,81.69,81.99,15800.0,66.5093,66.8513,66.5093,66.7536,15800.0
2007-11-16 11:05:00,82.0,82.13,81.98,82.13,10000.0,66.7617,66.8675,66.7454,66.8675,10000.0
2007-11-16 11:10:00,82.11,82.25,82.07,82.25,19900.0,66.8513,66.9652,66.8187,66.9652,19900.0
2007-11-16 11:15:00,82.25,82.6,82.25,82.56,24600.0,66.9652,67.2502,66.9652,67.2176,24600.0
2007-11-16 11:20:00,82.53,82.74,82.5,82.57,17600.0,67.1932,67.3642,67.1688,67.2258,17600.0
2007-11-16 11:25:00,82.55,82.6,82.34,82.36,35500.0,67.2095,67.2502,67.0385,67.0548,35500.0
2007-11-16 11:30:00,82.34,82.68,82.3,82.61,20700.0,67.0385,67.3153,67.006,67.2583,20700.0
2007-11-16 11:35:00,82.6,82.76,82.49,82.49,10100.0,67.2502,67.3805,67.1606,67.1606,10100.0
2007-11-16 11:40:00,82.52,82.67,82.49,82.49,12300.0,67.1851,67.3072,67.1606,67.1606,12300.0
2007-11-16 11:45:00,82.49,82.64,82.45,82.6,19000.0,67.1606,67.2828,67.1281,67.2502,19000.0
2007-11-16 11:50:00,82.64,82.8,82.61,82.68,21400.0,67.2828,67.413,67.2583,67.3153,21400.0
2007-11-16 11:55:00,82.7,82.84,82.7,82.72,10600.0,67.3316,67.4456,67.3316,67.3479,10600.0
2007-11-16 12:00:00,82.75,82.93,82.68,82.9,15000.0,67.3723,67.5189,67.3153,67.4945,15000.0
2007-11-16 12:05:00,82.91,83.12,82.89,82.99,22900.0,67.5026,67.6736,67.4863,67.5677,22900.0
2007-11-16 12:10:00,83.0,83.03,82.87,82.94,16600.0,67.5759,67.6003,67.47,67.527,16600.0
2007-11-16 12:15:00,82.92,83.08,82.87,83.08,25600.0,67.5107,67.641,67.47,67.641,25600.0
2007-11-16 12:20:00,83.08,83.09,82.82,83.0,28900.0,67.641,67.6491,67.4293,67.5759,28900.0
2007-11-16 12:25:00,83.0,83.01,82.79,82.86,14600.0,67.5759,67.584,67.4049,67.4619,14600.0
2007-11-16 12:30:00,82.87,82.87,82.79,82.82,11900.0,67.47,67.47,67.4049,67.4293,11900.0
2007-11-16 12:35:00,82.8,83.0,82.8,82.84,9700.0,67.413,67.5759,67.413,67.4456,9700.0
2007-11-16 12:40:00,82.85,82.89,82.78,82.8,13500.0,67.4537,67.4863,67.3968,67.413,13500.0
2007-11-16 12:45:00,82.81,82.81,82.53,82.66,23100.0,67.4212,67.4212,67.1932,67.2991,23100.0
2007-11-16 12:50:00,82.69,82.72,82.6,82.69,12100.0,67.3235,67.3479,67.2502,67.3235,12100.0
2007-11-16 12:55:00,82.66,82.68,82.5,82.5,25500.0,67.2991,67.3153,67.1688,67.1688,25500.0
2007-11-16 13:00:00,82.5,82.61,82.46,82.57,20300.0,67.1688,67.2583,67.1362,67.2258,20300.0
2007-11-16 13:05:00,82.61,82.76,82.58,82.71,9100.0,67.2583,67.3805,67.2339,67.3398,9100.0
2007-11-16 13:10:00,82.72,82.72,82.5,82.53,16400.0,67.3479,67.3479,67.1688,67.1932,16400.0
2007-11-16 13:15:00,82.53,82.65,82.52,82.6,13500.0,67.1932,67.2909,67.1851,67.2502,13500.0
2007-11-16 13:20:00,82.62,82.63,82.51,82.52,9900.0,67.2665,67.2746,67.1769,67.1851,9900.0
2007-11-16 13:25:00,82.52,82.64,82.48,82.64,22600.0,67.1851,67.2828,67.1525,67.2828,22600.0
2007-11-16 13:30:00,82.64,82.75,82.56,82.67,14800.0,67.2828,67.3723,67.2176,67.3072,14800.0
2007-11-16 13:35:00,82.67,82.74,82.56,82.56,12200.0,67.3072,67.3642,67.2176,67.2176,12200.0
2007-11-16 13:40:00,82.57,82.72,82.5,82.69,17500.0,67.2258,67.3479,67.1688,67.3235,17500.0
2007-11-16 13:45:00,82.63,82.68,82.5,82.51,33400.0,67.2746,67.3153,67.1688,67.1769,33400.0
2007-11-16 13:50:00,82.51,82.53,82.45,82.46,37900.0,67.1769,67.1932,67.1281,67.1362,37900.0
2007-11-16 13:55:00,82.47,82.48,82.35,82.43,30200.0,67.1444,67.1525,67.0467,67.1118,30200.0
2007-11-16 14:00:00,82.42,82.44,82.25,82.29,19700.0,67.1037,67.1199,66.9652,66.9978,19700.0
2007-11-16 14:05:00,82.29,82.29,82.0,82.0,30800.0,66.9978,66.9978,66.7617,66.7617,30800.0
2007-11-16 14:10:00,82.0,82.08,81.91,82.02,28200.0,66.7617,66.8268,66.6884,66.778,28200.0
2007-11-16 14:15:00,82.0,82.05,81.88,82.03,32300.0,66.7617,66.8024,66.664,66.7861,32300.0
2007-11-16 14:20:00,82.05,82.17,82.0,82.09,17200.0,66.8024,66.9001,66.7617,66.835,17200.0
2007-11-16 14:25:00,82.11,82.26,81.99,82.21,36600.0,66.8513,66.9734,66.7536,66.9327,36600.0
2007-11-16 14:30:00,82.24,82.32,82.04,82.18,21300.0,66.9571,67.0222,66.7943,66.9083,21300.0
2007-11-16 14:35:00,82.12,82.15,81.93,82.02,64700.0,66.8594,66.8838,66.7047,66.778,64700.0
2007-11-16 14:40:00,82.01,82.26,82.0,82.23,27700.0,66.7698,66.9734,66.7617,66.949,27700.0
2007-11-16 14:45:00,82.21,82.39,82.09,82.29,19600.0,66.9327,67.0792,66.835,66.9978,19600.0
2007-11-16 14:50:00,82.28,82.34,82.17,82.34,16500.0,66.9897,67.0385,66.9001,67.0385,16500.0
2007-11-16 14:55:00,82.32,82.57,82.25,82.52,20500.0,67.0222,67.2258,66.9652,67.1851,20500.0
2007-11-16 15:00:00,82.57,82.57,82.34,82.38,34900.0,67.2258,67.2258,67.0385,67.0711,34900.0
2007-11-16 15:05:00,82.37,82.56,82.33,82.35,34100.0,67.0629,67.2176,67.0304,67.0467,34100.0
2007-11-16 15:10:00,82.34,82.49,82.3,82.42,29900.0,67.0385,67.1606,67.006,67.1037,29900.0
2007-11-16 15:15:00,82.42,82.43,82.24,82.35,38000.0,67.1037,67.1118,66.9571,67.0467,38000.0
2007-11-16 15:20:00,82.35,82.36,82.15,82.15,33700.0,67.0467,67.0548,66.8838,66.8838,33700.0
2007-11-16 15:25:00,82.15,82.21,82.03,82.06,37900.0,66.8838,66.9327,66.7861,66.8106,37900.0
2007-11-16 15:30:00,82.06,82.22,82.01,82.13,63200.0,66.8106,66.9408,66.7698,66.8675,63200.0
2007-11-16 15:35:00,82.15,82.25,82.12,82.2,57300.0,66.8838,66.9652,66.8594,66.9245,57300.0
2007-11-16 15:40:00,82.2,82.6,82.19,82.54,127500.0,66.9245,67.2502,66.9164,67.2014,127500.0
2007-11-16 15:45:00,82.57,82.88,82.53,82.77,91800.0,67.2258,67.4782,67.1932,67.3886,91800.0
2007-11-16 15:50:00,82.78,83.0,82.77,82.94,106200.0,67.3968,67.5759,67.3886,67.527,106200.0
2007-11-16 15:55:00,82.94,82.98,82.79,82.88,141700.0,67.527,67.5596,67.4049,67.4782,141700.0
2007-11-19 09:30:00,82.41,82.66,80.3,80.76,56500.0,67.0955,67.2991,65.3776,65.7521,56500.0
2007-11-19 09:35:00,80.79,80.9,80.37,80.76,41300.0,65.7766,65.8661,65.4346,65.7521,41300.0
2007-11-19 09:40:00,80.8,80.9,80.42,80.74,44000.0,65.7847,65.8661,65.4753,65.7359,44000.0
2007-11-19 09:45:00,80.81,80.98,80.49,80.69,48900.0,65.7928,65.9313,65.5323,65.6951,48900.0
2007-11-19 09:50:00,80.69,80.9,80.5,80.8,39800.0,65.6951,65.8661,65.5405,65.7847,39800.0
2007-11-19 09:55:00,80.79,80.9,80.47,80.52,34700.0,65.7766,65.8661,65.516,65.5567,34700.0
2007-11-19 10:00:00,80.47,80.63,80.19,80.58,42800.0,65.516,65.6463,65.2881,65.6056,42800.0
2007-11-19 10:05:00,80.58,80.79,80.55,80.73,39600.0,65.6056,65.7766,65.5812,65.7277,39600.0
2007-11-19 10:10:00,80.81,80.85,80.56,80.62,29900.0,65.7928,65.8254,65.5893,65.6382,29900.0
2007-11-19 10:15:00,80.61,80.9,80.58,80.85,40000.0,65.63,65.8661,65.6056,65.8254,40000.0
2007-11-19 10:20:00,80.79,80.91,80.73,80.84,39500.0,65.7766,65.8743,65.7277,65.8173,39500.0
2007-11-19 10:25:00,80.84,80.97,80.61,80.66,28600.0,65.8173,65.9231,65.63,65.6707,28600.0
2007-11-19 10:30:00,80.66,80.66,80.23,80.41,33100.0,65.6707,65.6707,65.3206,65.4672,33100.0
2007-11-19 10:35:00,80.44,80.65,80.24,80.25,70000.0,65.4916,65.6626,65.3288,65.3369,70000.0
2007-11-19 10:40:00,80.24,80.6,80.2,80.55,49300.0,65.3288,65.6219,65.2962,65.5812,49300.0
2007-11-19 10:45:00,80.56,80.91,80.53,80.91,34700.0,65.5893,65.8743,65.5649,65.8743,34700.0
2007-11-19 10:50:00,80.85,80.93,80.75,80.89,25700.0,65.8254,65.8905,65.744,65.858,25700.0
2007-11-19 10:55:00,80.89,81.03,80.75,80.96,28600.0,65.858,65.972,65.744,65.915,28600.0
2007-11-19 11:00:00,80.95,81.06,80.91,81.0,53200.0,65.9068,65.9964,65.8743,65.9475,53200.0
2007-11-19 11:05:00,81.0,81.04,80.94,81.0,59000.0,65.9475,65.9801,65.8987,65.9475,59000.0
2007-11-19 11:10:00,81.0,81.11,80.84,80.99,48800.0,65.9475,66.0371,65.8173,65.9394,48800.0
2007-11-19 11:15:00,80.99,81.05,80.75,81.0,29600.0,65.9394,65.9882,65.744,65.9475,29600.0
2007-11-19 11:20:00,80.96,81.06,80.87,80.94,25400.0,65.915,65.9964,65.8417,65.8987,25400.0
2007-11-19 11:25:00,80.95,80.97,80.65,80.69,23800.0,65.9068,65.9231,65.6626,65.6951,23800.0
2007-11-19 11:30:00,80.66,80.77,80.52,80.52,34100.0,65.6707,65.7603,65.5567,65.5567,34100.0
2007-11-19 11:35:00,80.54,80.74,80.52,80.69,19400.0,65.573,65.7359,65.5567,65.6951,19400.0
2007-11-19 11:40:00,80.74,80.92,80.7,80.74,21600.0,65.7359,65.8824,65.7033,65.7359,21600.0
2007-11-19 11:45:00,80.78,80.79,80.62,80.72,18000.0,65.7684,65.7766,65.6382,65.7196,18000.0
2007-11-19 11:50:00,80.78,80.82,80.6,80.6,15000.0,65.7684,65.801,65.6219,65.6219,15000.0
2007-11-19 11:55:00,80.61,80.68,80.44,80.47,50000.0,65.63,65.687,65.4916,65.516,50000.0
2007-11-19 12:00:00,80.49,80.88,80.43,80.79,27800.0,65.5323,65.8498,65.4835,65.7766,27800.0
2007-11-19 12:05:00,80.8,81.02,80.69,80.92,24100.0,65.7847,65.9638,65.6951,65.8824,24100.0
2007-11-19 12:10:00,80.94,81.12,80.8,80.9,19700.0,65.8987,66.0452,65.7847,65.8661,19700.0
2007-11-19 12:15:00,80.93,81.14,80.93,81.05,18200.0,65.8905,66.0615,65.8905,65.9882,18200.0
2007-11-19 12:20:00,81.0,81.1,80.91,81.0,15500.0,65.9475,66.029,65.8743,65.9475,15500.0
2007-11-19 12:25:00,80.99,81.09,80.91,81.0,15500.0,65.9394,66.0208,65.8743,65.9475,15500.0
2007-11-19 12:30:00,81.0,81.02,80.81,81.01,18900.0,65.9475,65.9638,65.7928,65.9557,18900.0
2007-11-19 12:35:00,81.0,81.12,80.93,80.98,16000.0,65.9475,66.0452,65.8905,65.9313,16000.0
2007-11-19 12:40:00,81.01,81.08,80.97,80.98,11200.0,65.9557,66.0127,65.9231,65.9313,11200.0
2007-11-19 12:45:00,80.99,81.18,80.81,80.99,56000.0,65.9394,66.0941,65.7928,65.9394,56000.0
2007-11-19 12:50:00,80.99,81.0,80.8,80.99,20700.0,65.9394,65.9475,65.7847,65.9394,20700.0
2007-11-19 12:55:00,81.01,81.08,80.93,81.0,21800.0,65.9557,66.0127,65.8905,65.9475,21800.0
2007-11-19 13:00:00,80.98,81.17,80.76,80.76,47000.0,65.9313,66.0859,65.7521,65.7521,47000.0
2007-11-19 13:05:00,80.76,80.93,80.61,80.9,39700.0,65.7521,65.8905,65.63,65.8661,39700.0
2007-11-19 13:10:00,80.92,80.92,80.79,80.88,47600.0,65.8824,65.8824,65.7766,65.8498,47600.0
2007-11-19 13:15:00,80.84,80.96,80.82,80.85,21500.0,65.8173,65.915,65.801,65.8254,21500.0
2007-11-19 13:20:00,80.85,80.99,80.82,80.94,19400.0,65.8254,65.9394,65.801,65.8987,19400.0
2007-11-19 13:25:00,80.94,81.03,80.85,80.93,28200.0,65.8987,65.972,65.8254,65.8905,28200.0
2007-11-19 13:30:00,80.97,81.01,80.89,81.0,20300.0,65.9231,65.9557,65.858,65.9475,20300.0
2007-11-19 13:35:00,80.97,81.05,80.83,81.05,51900.0,65.9231,65.9882,65.8091,65.9882,51900.0
2007-11-19 13:40:00,81.03,81.03,80.82,80.95,22400.0,65.972,65.972,65.801,65.9068,22400.0
2007-11-19 13:45:00,81.02,81.04,80.94,80.95,21200.0,65.9638,65.9801,65.8987,65.9068,21200.0
2007-11-19 13:50:00,80.96,81.09,80.94,80.94,21800.0,65.915,66.0208,65.8987,65.8987,21800.0
2007-11-19 13:55:00,80.94,80.98,80.83,80.93,70200.0,65.8987,65.9313,65.8091,65.8905,70200.0
2007-11-19 14:00:00,80.92,81.04,80.92,80.93,21600.0,65.8824,65.9801,65.8824,65.8905,21600.0
2007-11-19 14:05:00,80.95,81.09,80.9,81.06,56200.0,65.9068,66.0208,65.8661,65.9964,56200.0
2007-11-19 14:10:00,81.07,81.16,81.01,81.02,22000.0,66.0045,66.0778,65.9557,65.9638,22000.0
2007-11-19 14:15:00,81.03,81.25,80.93,81.21,101400.0,65.972,66.1511,65.8905,66.1185,101400.0
2007-11-19 14:20:00,81.21,81.24,80.96,81.01,22900.0,66.1185,66.1429,65.915,65.9557,22900.0
2007-11-19 14:25:00,81.01,81.16,80.91,81.1,46700.0,65.9557,66.0778,65.8743,66.029,46700.0
2007-11-19 14:30:00,81.15,81.15,80.93,81.01,46800.0,66.0697,66.0697,65.8905,65.9557,46800.0
2007-11-19 14:35:00,81.01,81.05,80.92,81.03,26400.0,65.9557,65.9882,65.8824,65.972,26400.0
2007-11-19 14:40:00,81.03,81.2,81.03,81.08,44000.0,65.972,66.1104,65.972,66.0127,44000.0
2007-11-19 14:45:00,81.08,81.09,80.82,81.0,39200.0,66.0127,66.0208,65.801,65.9475,39200.0
2007-11-19 14:50:00,81.02,81.02,80.79,80.94,62600.0,65.9638,65.9638,65.7766,65.8987,62600.0
2007-11-19 14:55:00,80.92,81.07,80.9,81.07,25600.0,65.8824,66.0045,65.8661,66.0045,25600.0
2007-11-19 15:00:00,81.07,81.1,80.96,81.03,43400.0,66.0045,66.029,65.915,65.972,43400.0
2007-11-19 15:05:00,81.02,81.05,80.79,80.95,76400.0,65.9638,65.9882,65.7766,65.9068,76400.0
2007-11-19 15:10:00,80.96,81.03,80.89,80.94,61600.0,65.915,65.972,65.858,65.8987,61600.0
2007-11-19 15:15:00,80.94,81.01,80.89,80.92,28100.0,65.8987,65.9557,65.858,65.8824,28100.0
2007-11-19 15:20:00,80.9,81.2,80.9,81.11,37100.0,65.8661,66.1104,65.8661,66.0371,37100.0
2007-11-19 15:25:00,81.13,81.13,80.98,80.98,22700.0,66.0534,66.0534,65.9313,65.9313,22700.0
2007-11-19 15:30:00,81.0,81.07,80.94,80.96,68900.0,65.9475,66.0045,65.8987,65.915,68900.0
2007-11-19 15:35:00,80.94,81.01,80.9,80.95,44200.0,65.8987,65.9557,65.8661,65.9068,44200.0
2007-11-19 15:40:00,80.94,80.97,80.75,80.92,127800.0,65.8987,65.9231,65.744,65.8824,127800.0
2007-11-19 15:45:00,80.9,81.0,80.82,80.99,67800.0,65.8661,65.9475,65.801,65.9394,67800.0
2007-11-19 15:50:00,81.0,81.04,80.94,80.96,35900.0,65.9475,65.9801,65.8987,65.915,35900.0
2007-11-19 15:55:00,80.94,81.04,80.76,80.97,114600.0,65.8987,65.9801,65.7521,65.9231,114600.0
2007-11-20 09:30:00,81.1,81.36,80.54,81.05,51700.0,66.029,66.2406,65.573,65.9882,51700.0
2007-11-20 09:35:00,81.06,81.25,80.69,80.86,46000.0,65.9964,66.1511,65.6951,65.8336,46000.0
2007-11-20 09:40:00,80.93,81.16,80.77,81.16,24000.0,65.8905,66.0778,65.7603,66.0778,24000.0
2007-11-20 09:45:00,81.06,81.32,80.96,81.32,11900.0,65.9964,66.2081,65.915,66.2081,11900.0
2007-11-20 09:50:00,81.37,81.45,81.15,81.29,35000.0,66.2488,66.3139,66.0697,66.1836,35000.0
2007-11-20 09:55:00,81.3,81.46,81.09,81.32,21100.0,66.1918,66.3221,66.0208,66.2081,21100.0
2007-11-20 10:00:00,81.42,81.5,81.13,81.38,83800.0,66.2895,66.3546,66.0534,66.2569,83800.0
2007-11-20 10:05:00,81.39,81.47,81.13,81.45,27800.0,66.2651,66.3302,66.0534,66.3139,27800.0
2007-11-20 10:10:00,81.44,81.46,81.18,81.42,23000.0,66.3058,66.3221,66.0941,66.2895,23000.0
2007-11-20 10:15:00,81.37,81.59,81.36,81.59,37700.0,66.2488,66.4279,66.2406,66.4279,37700.0
2007-11-20 10:20:00,81.59,81.87,81.48,81.85,34900.0,66.4279,66.6559,66.3383,66.6396,34900.0
2007-11-20 10:25:00,81.77,82.35,81.7,82.24,38900.0,66.5744,67.0467,66.5175,66.9571,38900.0
2007-11-20 10:30:00,82.24,82.37,82.01,82.1,31900.0,66.9571,67.0629,66.7698,66.8431,31900.0
2007-11-20 10:35:00,82.09,82.49,82.04,82.31,21600.0,66.835,67.1606,66.7943,67.0141,21600.0
2007-11-20 10:40:00,82.3,82.4,82.18,82.22,17200.0,67.006,67.0874,66.9083,66.9408,17200.0
2007-11-20 10:45:00,82.26,82.61,82.23,82.38,15700.0,66.9734,67.2583,66.949,67.0711,15700.0
2007-11-20 10:50:00,82.4,82.54,82.33,82.51,12300.0,67.0874,67.2014,67.0304,67.1769,12300.0
2007-11-20 10:55:00,82.51,82.52,82.37,82.44,16500.0,67.1769,67.1851,67.0629,67.1199,16500.0
2007-11-20 11:00:00,82.42,82.47,82.25,82.39,27100.0,67.1037,67.1444,66.9652,67.0792,27100.0
2007-11-20 11:05:00,82.47,82.47,82.26,82.27,12400.0,67.1444,67.1444,66.9734,66.9815,12400.0
2007-11-20 11:10:00,82.32,82.32,82.1,82.11,8900.0,67.0222,67.0222,66.8431,66.8513,8900.0
2007-11-20 11:15:00,82.1,82.49,82.01,82.46,11700.0,66.8431,67.1606,66.7698,67.1362,11700.0
2007-11-20 11:20:00,82.47,82.65,82.16,82.36,20500.0,67.1444,67.2909,66.892,67.0548,20500.0
2007-11-20 11:25:00,82.28,82.31,82.04,82.07,9200.0,66.9897,67.0141,66.7943,66.8187,9200.0
2007-11-20 11:30:00,82.07,82.12,81.63,81.64,14300.0,66.8187,66.8594,66.4605,66.4686,14300.0
2007-11-20 11:35:00,81.63,81.75,81.54,81.72,12000.0,66.4605,66.5582,66.3872,66.5337,12000.0
2007-11-20 11:40:00,81.73,81.73,81.44,81.5,10000.0,66.5419,66.5419,66.3058,66.3546,10000.0
2007-11-20 11:45:00,81.51,81.57,81.3,81.5,10000.0,66.3628,66.4116,66.1918,66.3546,10000.0
2007-11-20 11:50:00,81.49,81.62,81.29,81.57,41900.0,66.3465,66.4523,66.1836,66.4116,41900.0
2007-11-20 11:55:00,81.56,81.57,81.36,81.46,14700.0,66.4035,66.4116,66.2406,66.3221,14700.0
2007-11-20 12:00:00,81.47,81.47,81.35,81.35,6200.0,66.3302,66.3302,66.2325,66.2325,6200.0
2007-11-20 12:05:00,81.35,81.42,81.26,81.28,16200.0,66.2325,66.2895,66.1592,66.1755,16200.0
2007-11-20 12:10:00,81.26,81.31,81.2,81.24,20400.0,66.1592,66.1999,66.1104,66.1429,20400.0
2007-11-20 12:15:00,81.28,81.35,81.17,81.19,52300.0,66.1755,66.2325,66.0859,66.1022,52300.0
2007-11-20 12:20:00,81.19,81.33,81.17,81.22,10400.0,66.1022,66.2162,66.0859,66.1267,10400.0
2007-11-20 12:25:00,81.25,81.25,81.16,81.2,12600.0,66.1511,66.1511,66.0778,66.1104,12600.0
2007-11-20 12:30:00,81.2,81.22,81.02,81.21,64200.0,66.1104,66.1267,65.9638,66.1185,64200.0
2007-11-20 12:35:00,81.2,81.25,81.03,81.09,25900.0,66.1104,66.1511,65.972,66.0208,25900.0
2007-11-20 12:40:00,81.07,81.22,80.9,81.09,74700.0,66.0045,66.1267,65.8661,66.0208,74700.0
2007-11-20 12:45:00,81.09,81.22,81.07,81.2,27600.0,66.0208,66.1267,66.0045,66.1104,27600.0
2007-11-20 12:50:00,81.2,81.25,81.16,81.25,8900.0,66.1104,66.1511,66.0778,66.1511,8900.0
2007-11-20 12:55:00,81.23,81.27,81.16,81.23,19700.0,66.1348,66.1674,66.0778,66.1348,19700.0
2007-11-20 13:00:00,81.31,81.31,81.04,81.14,66000.0,66.1999,66.1999,65.9801,66.0615,66000.0
2007-11-20 13:05:00,81.12,81.18,80.77,80.9,103800.0,66.0452,66.0941,65.7603,65.8661,103800.0
2007-11-20 13:10:00,80.95,80.97,80.56,80.65,119100.0,65.9068,65.9231,65.5893,65.6626,119100.0
2007-11-20 13:15:00,80.71,80.9,80.59,80.9,24800.0,65.7114,65.8661,65.6137,65.8661,24800.0
2007-11-20 13:20:00,80.87,80.94,80.77,80.93,16000.0,65.8417,65.8987,65.7603,65.8905,16000.0
2007-11-20 13:25:00,80.96,80.96,80.73,80.8,71700.0,65.915,65.915,65.7277,65.7847,71700.0
2007-11-20 13:30:00,80.8,80.97,80.71,80.88,23100.0,65.7847,65.9231,65.7114,65.8498,23100.0
2007-11-20 13:35:00,80.91,81.1,80.88,80.9,25200.0,65.8743,66.029,65.8498,65.8661,25200.0
2007-11-20 13:40:00,80.9,81.05,80.78,80.98,29000.0,65.8661,65.9882,65.7684,65.9313,29000.0
2007-11-20 13:45:00,80.95,81.11,80.95,81.02,12400.0,65.9068,66.0371,65.9068,65.9638,12400.0
2007-11-20 13:50:00,81.02,81.16,80.89,81.13,130700.0,65.9638,66.0778,65.858,66.0534,130700.0
2007-11-20 13:55:00,81.12,81.3,81.08,81.22,11000.0,66.0452,66.1918,66.0127,66.1267,11000.0
2007-11-20 14:00:00,81.17,81.58,81.11,81.34,32600.0,66.0859,66.4198,66.0371,66.2244,32600.0
2007-11-20 14:05:00,81.38,81.38,80.8,81.08,81500.0,66.2569,66.2569,65.7847,66.0127,81500.0
2007-11-20 14:10:00,80.98,81.45,80.98,81.25,29500.0,65.9313,66.3139,65.9313,66.1511,29500.0
2007-11-20 14:15:00,81.22,81.44,81.14,81.27,22500.0,66.1267,66.3058,66.0615,66.1674,22500.0
2007-11-20 14:20:00,81.32,81.37,80.98,81.19,29900.0,66.2081,66.2488,65.9313,66.1022,29900.0
2007-11-20 14:25:00,81.18,81.22,80.77,81.18,76500.0,66.0941,66.1267,65.7603,66.0941,76500.0
2007-11-20 14:30:00,81.16,81.39,81.0,81.27,32500.0,66.0778,66.2651,65.9475,66.1674,32500.0
2007-11-20 14:35:00,81.16,81.24,80.75,81.17,50100.0,66.0778,66.1429,65.744,66.0859,50100.0
2007-11-20 14:40:00,81.19,81.35,80.98,80.98,14300.0,66.1022,66.2325,65.9313,65.9313,14300.0
2007-11-20 14:45:00,81.0,81.35,80.96,81.18,16900.0,65.9475,66.2325,65.915,66.0941,16900.0
2007-11-20 14:50:00,81.14,81.36,80.91,81.0,13300.0,66.0615,66.2406,65.8743,65.9475,13300.0
2007-11-20 14:55:00,80.94,80.94,80.64,80.89,17800.0,65.8987,65.8987,65.6544,65.858,17800.0
2007-11-20 15:00:00,80.95,81.1,80.77,81.02,62400.0,65.9068,66.029,65.7603,65.9638,62400.0
2007-11-20 15:05:00,81.08,81.08,80.6,80.96,30000.0,66.0127,66.0127,65.6219,65.915,30000.0
2007-11-20 15:10:00,80.91,80.99,80.8,80.92,61200.0,65.8743,65.9394,65.7847,65.8824,61200.0
2007-11-20 15:15:00,80.93,81.1,80.85,80.94,36800.0,65.8905,66.029,65.8254,65.8987,36800.0
2007-11-20 15:20:00,80.91,81.05,80.75,81.01,54500.0,65.8743,65.9882,65.744,65.9557,54500.0
2007-11-20 15:25:00,81.06,81.41,81.0,81.24,35500.0,65.9964,66.2813,65.9475,66.1429,35500.0
2007-11-20 15:30:00,81.29,81.81,81.28,81.79,27200.0,66.1836,66.607,66.1755,66.5907,27200.0
2007-11-20 15:35:00,81.81,82.09,81.76,81.97,36100.0,66.607,66.835,66.5663,66.7373,36100.0
2007-11-20 15:40:00,81.98,82.47,81.9,82.13,30900.0,66.7454,67.1444,66.6803,66.8675,30900.0
2007-11-20 15:45:00,82.1,82.22,81.83,81.9,29500.0,66.8431,66.9408,66.6233,66.6803,29500.0
2007-11-20 15:50:00,81.92,82.1,81.5,81.75,31000.0,66.6966,66.8431,66.3546,66.5582,31000.0
2007-11-20 15:55:00,81.66,81.84,81.3,81.84,50500.0,66.4849,66.6314,66.1918,66.6314,50500.0
2007-11-21 09:30:00,80.86,81.26,80.44,80.57,21100.0,66.206,66.5335,65.8621,65.9686,21100.0
2007-11-21 09:35:00,80.6,80.64,80.11,80.35,54000.0,65.9931,66.0259,65.5919,65.7884,54000.0
2007-11-21 09:40:00,80.4,80.61,80.04,80.61,90000.0,65.8294,66.0013,65.5346,66.0013,90000.0
2007-11-21 09:45:00,80.6,80.78,80.5,80.65,21700.0,65.9931,66.1405,65.9112,66.0341,21700.0
2007-11-21 09:50:00,80.66,80.89,80.5,80.89,35000.0,66.0422,66.2306,65.9112,66.2306,35000.0
2007-11-21 09:55:00,80.9,81.14,80.75,80.98,26400.0,66.2387,66.4353,66.1159,66.3043,26400.0
2007-11-21 10:00:00,80.98,81.3,80.76,80.79,64300.0,66.3043,66.5663,66.1241,66.1487,64300.0
2007-11-21 10:05:00,80.84,81.11,80.83,81.05,16500.0,66.1896,66.4107,66.1814,66.3616,16500.0
2007-11-21 10:10:00,81.07,81.23,80.91,80.91,13700.0,66.3779,66.5089,66.2469,66.2469,13700.0
2007-11-21 10:15:00,81.03,81.12,80.8,80.8,11200.0,66.3452,66.4189,66.1569,66.1569,11200.0
2007-11-21 10:20:00,80.8,81.18,80.64,80.81,85400.0,66.1569,66.468,66.0259,66.1651,85400.0
2007-11-21 10:25:00,80.86,80.98,80.86,80.96,18500.0,66.206,66.3043,66.206,66.2879,18500.0
2007-11-21 10:30:00,80.97,81.02,80.66,80.66,103300.0,66.2961,66.337,66.0422,66.0422,103300.0
2007-11-21 10:35:00,80.62,80.87,80.62,80.76,26900.0,66.0095,66.2142,66.0095,66.1241,26900.0
2007-11-21 10:40:00,80.76,80.85,80.62,80.69,71800.0,66.1241,66.1978,66.0095,66.0668,71800.0
2007-11-21 10:45:00,80.63,80.87,80.62,80.87,32900.0,66.0177,66.2142,66.0095,66.2142,32900.0
2007-11-21 10:50:00,80.86,80.86,80.62,80.67,76300.0,66.206,66.206,66.0095,66.0504,76300.0
2007-11-21 10:55:00,80.62,80.71,80.47,80.65,41100.0,66.0095,66.0832,65.8867,66.0341,41100.0
2007-11-21 11:00:00,80.65,80.71,80.45,80.63,72700.0,66.0341,66.0832,65.8703,66.0177,72700.0
2007-11-21 11:05:00,80.67,80.77,80.6,80.65,33400.0,66.0504,66.1323,65.9931,66.0341,33400.0
2007-11-21 11:10:00,80.65,80.72,80.57,80.65,62000.0,66.0341,66.0914,65.9686,66.0341,62000.0
2007-11-21 11:15:00,80.59,80.63,80.51,80.58,70600.0,65.9849,66.0177,65.9194,65.9767,70600.0
2007-11-21 11:20:00,80.56,80.6,80.46,80.55,8500.0,65.9604,65.9931,65.8785,65.9522,8500.0
2007-11-21 11:25:00,80.5,80.65,80.5,80.54,15300.0,65.9112,66.0341,65.9112,65.944,15300.0
2007-11-21 11:30:00,80.56,80.65,80.45,80.65,26300.0,65.9604,66.0341,65.8703,66.0341,26300.0
2007-11-21 11:35:00,80.64,80.72,80.61,80.71,18700.0,66.0259,66.0914,66.0013,66.0832,18700.0
2007-11-21 11:40:00,80.72,80.93,80.7,80.87,21200.0,66.0914,66.2633,66.075,66.2142,21200.0
2007-11-21 11:45:00,80.87,81.0,80.64,80.65,8500.0,66.2142,66.3206,66.0259,66.0341,8500.0
2007-11-21 11:50:00,80.62,80.69,80.51,80.68,8200.0,66.0095,66.0668,65.9194,66.0586,8200.0
2007-11-21 11:55:00,80.69,80.71,80.6,80.71,15900.0,66.0668,66.0832,65.9931,66.0832,15900.0
2007-11-21 12:00:00,80.68,80.84,80.59,80.8,11100.0,66.0586,66.1896,65.9849,66.1569,11100.0
2007-11-21 12:05:00,80.8,80.85,80.63,80.69,12700.0,66.1569,66.1978,66.0177,66.0668,12700.0
2007-11-21 12:10:00,80.71,80.82,80.59,80.82,11100.0,66.0832,66.1732,65.9849,66.1732,11100.0
2007-11-21 12:15:00,80.75,80.78,80.64,80.73,12000.0,66.1159,66.1405,66.0259,66.0996,12000.0
2007-11-21 12:20:00,80.74,80.74,80.51,80.62,35300.0,66.1077,66.1077,65.9194,66.0095,35300.0
2007-11-21 12:25:00,80.65,80.84,80.62,80.84,15600.0,66.0341,66.1896,66.0095,66.1896,15600.0
2007-11-21 12:30:00,80.81,80.81,80.67,80.79,11700.0,66.1651,66.1651,66.0504,66.1487,11700.0
2007-11-21 12:35:00,80.81,81.12,80.81,81.08,12400.0,66.1651,66.4189,66.1651,66.3861,12400.0
2007-11-21 12:40:00,81.11,81.2,81.05,81.18,13900.0,66.4107,66.4844,66.3616,66.468,13900.0
2007-11-21 12:45:00,81.18,81.21,81.04,81.16,10300.0,66.468,66.4926,66.3534,66.4516,10300.0
2007-11-21 12:50:00,81.16,81.16,80.9,81.01,14200.0,66.4516,66.4516,66.2387,66.3288,14200.0
2007-11-21 12:55:00,81.07,81.33,81.05,81.29,15900.0,66.3779,66.5908,66.3616,66.5581,15900.0
2007-11-21 13:00:00,81.31,81.54,81.12,81.54,15700.0,66.5744,66.7628,66.4189,66.7628,15700.0
2007-11-21 13:05:00,81.48,81.7,81.41,81.68,11600.0,66.7136,66.8938,66.6563,66.8774,11600.0
2007-11-21 13:10:00,81.68,81.71,81.59,81.59,11300.0,66.8774,66.902,66.8037,66.8037,11300.0
2007-11-21 13:15:00,81.59,81.61,81.31,81.31,4900.0,66.8037,66.8201,66.5744,66.5744,4900.0
2007-11-21 13:20:00,81.26,81.31,80.93,80.99,8900.0,66.5335,66.5744,66.2633,66.3124,8900.0
2007-11-21 13:25:00,80.98,81.07,80.89,80.95,9600.0,66.3043,66.3779,66.2306,66.2797,9600.0
2007-11-21 13:30:00,80.98,80.98,80.91,80.97,3900.0,66.3043,66.3043,66.2469,66.2961,3900.0
2007-11-21 13:35:00,80.97,81.11,80.94,80.96,8800.0,66.2961,66.4107,66.2715,66.2879,8800.0
2007-11-21 13:40:00,80.94,81.22,80.86,81.22,16300.0,66.2715,66.5008,66.206,66.5008,16300.0
2007-11-21 13:45:00,81.22,81.31,81.18,81.24,32700.0,66.5008,66.5744,66.468,66.5171,32700.0
2007-11-21 13:50:00,81.26,81.28,81.16,81.17,27300.0,66.5335,66.5499,66.4516,66.4598,27300.0
2007-11-21 13:55:00,81.17,81.27,81.17,81.17,7600.0,66.4598,66.5417,66.4598,66.4598,7600.0
2007-11-21 14:00:00,81.21,81.26,81.16,81.25,7400.0,66.4926,66.5335,66.4516,66.5253,7400.0
2007-11-21 14:05:00,81.2,81.25,81.14,81.23,8100.0,66.4844,66.5253,66.4353,66.5089,8100.0
2007-11-21 14:10:00,81.22,81.26,81.15,81.24,13200.0,66.5008,66.5335,66.4434,66.5171,13200.0
2007-11-21 14:15:00,81.27,81.27,81.14,81.14,3700.0,66.5417,66.5417,66.4353,66.4353,3700.0
2007-11-21 14:20:00,81.17,81.19,80.9,80.99,5200.0,66.4598,66.4762,66.2387,66.3124,5200.0
2007-11-21 14:25:00,80.94,81.11,80.89,81.07,16200.0,66.2715,66.4107,66.2306,66.3779,16200.0
2007-11-21 14:30:00,81.1,81.35,81.04,81.33,10800.0,66.4025,66.6072,66.3534,66.5908,10800.0
2007-11-21 14:35:00,81.32,81.53,81.2,81.37,19800.0,66.5826,66.7546,66.4844,66.6236,19800.0
2007-11-21 14:40:00,81.39,81.42,81.34,81.34,14900.0,66.6399,66.6645,66.599,66.599,14900.0
2007-11-21 14:45:00,81.35,81.48,81.19,81.38,13400.0,66.6072,66.7136,66.4762,66.6318,13400.0
2007-11-21 14:50:00,81.41,81.63,81.4,81.63,14100.0,66.6563,66.8365,66.6481,66.8365,14100.0
2007-11-21 14:55:00,81.63,81.63,81.55,81.62,11200.0,66.8365,66.8365,66.771,66.8283,11200.0
2007-11-21 15:00:00,81.62,81.67,81.5,81.62,26100.0,66.8283,66.8692,66.73,66.8283,26100.0
2007-11-21 15:05:00,81.59,81.68,81.45,81.45,18000.0,66.8037,66.8774,66.6891,66.6891,18000.0
2007-11-21 15:10:00,81.45,81.49,81.21,81.35,90500.0,66.6891,66.7218,66.4926,66.6072,90500.0
2007-11-21 15:15:00,81.32,81.42,81.22,81.39,86700.0,66.5826,66.6645,66.5008,66.6399,86700.0
2007-11-21 15:20:00,81.4,81.75,81.11,81.71,83100.0,66.6481,66.9347,66.4107,66.902,83100.0
2007-11-21 15:25:00,81.7,91.9,81.7,81.85,75800.0,66.8938,75.2453,66.8938,67.0166,75800.0
2007-11-21 15:30:00,81.88,81.98,81.8,81.81,63500.0,67.0411,67.123,66.9756,66.9838,63500.0
2007-11-21 15:35:00,81.84,81.84,81.48,81.48,29400.0,67.0084,67.0084,66.7136,66.7136,29400.0
2007-11-21 15:40:00,81.49,81.49,81.25,81.34,95500.0,66.7218,66.7218,66.5253,66.599,95500.0
2007-11-21 15:45:00,81.34,81.49,81.25,81.48,104200.0,66.599,66.7218,66.5253,66.7136,104200.0
2007-11-21 15:50:00,81.48,81.78,81.35,81.59,55600.0,66.7136,66.9593,66.6072,66.8037,55600.0
2007-11-21 15:55:00,81.63,81.65,81.18,81.2,77300.0,66.8365,66.8528,66.468,66.4844,77300.0
2007-11-23 09:30:00,81.64,81.84,81.18,81.84,26300.0,66.8446,67.0084,66.468,67.0084,26300.0
2007-11-23 09:35:00,81.86,81.86,81.43,81.7,11500.0,67.0248,67.0248,66.6727,66.8938,11500.0
2007-11-23 09:40:00,81.72,81.93,81.45,81.6,43100.0,66.9101,67.0821,66.6891,66.8119,43100.0
2007-11-23 09:45:00,81.64,81.69,81.47,81.68,14600.0,66.8446,66.8856,66.7054,66.8774,14600.0
2007-11-23 09:50:00,81.68,81.71,81.37,81.68,15200.0,66.8774,66.902,66.6236,66.8774,15200.0
2007-11-23 09:55:00,81.64,81.72,81.55,81.6,15800.0,66.8446,66.9101,66.771,66.8119,15800.0
2007-11-23 10:00:00,81.61,81.61,81.46,81.59,10100.0,66.8201,66.8201,66.6973,66.8037,10100.0
2007-11-23 10:05:00,81.61,81.72,81.61,81.7,8600.0,66.8201,66.9101,66.8201,66.8938,8600.0
2007-11-23 10:10:00,81.66,81.67,81.57,81.58,10400.0,66.861,66.8692,66.7873,66.7955,10400.0
2007-11-23 10:15:00,81.5,81.8,81.5,81.78,13600.0,66.73,66.9756,66.73,66.9593,13600.0
2007-11-23 10:20:00,81.8,81.81,81.7,81.7,6200.0,66.9756,66.9838,66.8938,66.8938,6200.0
2007-11-23 10:25:00,81.74,81.83,81.68,81.79,13700.0,66.9265,67.0002,66.8774,66.9675,13700.0
2007-11-23 10:30:00,81.79,81.84,81.75,81.82,8200.0,66.9675,67.0084,66.9347,66.992,8200.0
2007-11-23 10:35:00,81.8,82.04,81.78,82.04,9500.0,66.9756,67.1721,66.9593,67.1721,9500.0
2007-11-23 10:40:00,82.02,82.14,81.91,81.95,5900.0,67.1558,67.254,67.0657,67.0985,5900.0
2007-11-23 10:45:00,81.94,81.95,81.83,81.87,4900.0,67.0903,67.0985,67.0002,67.033,4900.0
2007-11-23 10:50:00,81.83,81.86,81.74,81.86,9000.0,67.0002,67.0248,66.9265,67.0248,9000.0
2007-11-23 10:55:00,81.83,81.93,81.83,81.93,9000.0,67.0002,67.0821,67.0002,67.0821,9000.0
2007-11-23 11:00:00,81.91,81.95,81.84,81.85,9100.0,67.0657,67.0985,67.0084,67.0166,9100.0
2007-11-23 11:05:00,81.9,81.9,81.76,81.77,5400.0,67.0575,67.0575,66.9429,66.9511,5400.0
2007-11-23 11:10:00,81.78,81.81,81.76,81.81,7100.0,66.9593,66.9838,66.9429,66.9838,7100.0
2007-11-23 11:15:00,81.78,81.85,81.77,81.77,6100.0,66.9593,67.0166,66.9511,66.9511,6100.0
2007-11-23 11:20:00,81.77,81.85,81.76,81.85,11100.0,66.9511,67.0166,66.9429,67.0166,11100.0
2007-11-23 11:25:00,81.85,81.88,81.75,81.75,7000.0,67.0166,67.0411,66.9347,66.9347,7000.0
2007-11-23 11:30:00,81.75,81.78,81.7,81.72,18500.0,66.9347,66.9593,66.8938,66.9101,18500.0
2007-11-23 11:35:00,81.72,81.8,81.72,81.77,13500.0,66.9101,66.9756,66.9101,66.9511,13500.0
2007-11-23 11:40:00,81.77,81.79,81.75,81.78,20600.0,66.9511,66.9675,66.9347,66.9593,20600.0
2007-11-23 11:45:00,81.76,81.92,81.67,81.68,15900.0,66.9429,67.0739,66.8692,66.8774,15900.0
2007-11-23 11:50:00,81.69,81.73,81.58,81.63,12500.0,66.8856,66.9183,66.7955,66.8365,12500.0
2007-11-23 11:55:00,81.61,81.66,81.55,81.6,14400.0,66.8201,66.861,66.771,66.8119,14400.0
2007-11-23 12:00:00,81.56,81.56,81.3,81.32,24700.0,66.7791,66.7791,66.5663,66.5826,24700.0
2007-11-23 12:05:00,81.29,81.49,81.29,81.46,13900.0,66.5581,66.7218,66.5581,66.6973,13900.0
2007-11-23 12:10:00,81.46,81.76,81.46,81.52,22200.0,66.6973,66.9429,66.6973,66.7464,22200.0
2007-11-23 12:15:00,81.52,81.62,81.41,81.54,26100.0,66.7464,66.8283,66.6563,66.7628,26100.0
2007-11-23 12:20:00,81.53,81.65,81.51,81.55,11100.0,66.7546,66.8528,66.7382,66.771,11100.0
2007-11-23 12:25:00,81.55,81.59,81.5,81.51,20200.0,66.771,66.8037,66.73,66.7382,20200.0
2007-11-23 12:30:00,81.52,81.55,81.5,81.54,16600.0,66.7464,66.771,66.73,66.7628,16600.0
2007-11-23 12:35:00,81.54,81.54,81.42,81.42,21700.0,66.7628,66.7628,66.6645,66.6645,21700.0
2007-11-23 12:40:00,81.44,81.54,81.39,81.52,24800.0,66.6809,66.7628,66.6399,66.7464,24800.0
2007-11-23 12:45:00,81.49,81.53,81.45,81.49,24300.0,66.7218,66.7546,66.6891,66.7218,24300.0
2007-11-23 12:50:00,81.53,81.53,81.25,81.26,26700.0,66.7546,66.7546,66.5253,66.5335,26700.0
2007-11-23 12:55:00,81.26,81.72,81.21,81.67,84100.0,66.5335,66.9101,66.4926,66.8692,84100.0
2007-11-26 09:30:00,82.13,82.13,81.39,81.6,29200.0,67.2458,67.2458,66.6399,66.8119,29200.0
2007-11-26 09:35:00,81.52,82.0,81.25,81.99,30600.0,66.7464,67.1394,66.5253,67.1312,30600.0
2007-11-26 09:40:00,81.99,82.08,81.98,82.03,17900.0,67.1312,67.2049,67.123,67.164,17900.0
2007-11-26 09:45:00,82.03,82.11,81.96,82.0,34600.0,67.164,67.2295,67.1066,67.1394,34600.0
2007-11-26 09:50:00,82.01,82.14,81.71,82.06,29000.0,67.1476,67.254,66.902,67.1885,29000.0
2007-11-26 09:55:00,82.08,82.11,81.92,81.95,33400.0,67.2049,67.2295,67.0739,67.0985,33400.0
2007-11-26 10:00:00,81.95,81.99,81.73,81.78,18300.0,67.0985,67.1312,66.9183,66.9593,18300.0
2007-11-26 10:05:00,81.77,81.93,81.66,81.91,21500.0,66.9511,67.0821,66.861,67.0657,21500.0
2007-11-26 10:10:00,81.95,82.04,81.93,81.98,10900.0,67.0985,67.1721,67.0821,67.123,10900.0
2007-11-26 10:15:00,81.98,81.99,81.71,81.73,9700.0,67.123,67.1312,66.902,66.9183,9700.0
2007-11-26 10:20:00,81.75,81.78,81.5,81.53,17700.0,66.9347,66.9593,66.73,66.7546,17700.0
2007-11-26 10:25:00,81.55,81.68,81.51,81.63,7600.0,66.771,66.8774,66.7382,66.8365,7600.0
2007-11-26 10:30:00,81.61,81.75,81.5,81.5,14400.0,66.8201,66.9347,66.73,66.73,14400.0
2007-11-26 10:35:00,81.41,81.62,81.41,81.53,8600.0,66.6563,66.8283,66.6563,66.7546,8600.0
2007-11-26 10:40:00,81.51,81.51,81.2,81.21,10200.0,66.7382,66.7382,66.4844,66.4926,10200.0
2007-11-26 10:45:00,81.21,81.37,81.04,81.37,13000.0,66.4926,66.6236,66.3534,66.6236,13000.0
2007-11-26 10:50:00,81.4,81.51,81.28,81.28,244200.0,66.6481,66.7382,66.5499,66.5499,244200.0
2007-11-26 10:55:00,81.31,82.01,81.18,81.84,57800.0,66.5744,67.1476,66.468,67.0084,57800.0
2007-11-26 11:00:00,81.9,82.3,81.87,82.19,20700.0,67.0575,67.385,67.033,67.295,20700.0
2007-11-26 11:05:00,82.25,82.53,82.21,82.35,24500.0,67.3441,67.5733,67.3113,67.426,24500.0
2007-11-26 11:10:00,82.35,82.35,82.2,82.27,21800.0,67.426,67.426,67.3032,67.3605,21800.0
2007-11-26 11:15:00,82.27,82.45,82.17,82.29,15200.0,67.3605,67.5078,67.2786,67.3768,15200.0
2007-11-26 11:20:00,82.37,82.46,82.22,82.31,30500.0,67.4423,67.516,67.3195,67.3932,30500.0
2007-11-26 11:25:00,82.34,82.37,81.86,81.88,14500.0,67.4178,67.4423,67.0248,67.0411,14500.0
2007-11-26 11:30:00,81.87,82.14,81.86,82.02,10700.0,67.033,67.254,67.0248,67.1558,10700.0
2007-11-26 11:35:00,82.02,82.13,81.96,81.98,22500.0,67.1558,67.2458,67.1066,67.123,22500.0
2007-11-26 11:40:00,81.97,81.97,81.78,81.89,7300.0,67.1148,67.1148,66.9593,67.0493,7300.0
2007-11-26 11:45:00,81.9,82.02,81.88,81.96,4900.0,67.0575,67.1558,67.0411,67.1066,4900.0
2007-11-26 11:50:00,81.92,82.03,81.81,81.98,9400.0,67.0739,67.164,66.9838,67.123,9400.0
2007-11-26 11:55:00,82.0,82.03,81.95,81.97,9000.0,67.1394,67.164,67.0985,67.1148,9000.0
2007-11-26 12:00:00,82.01,82.03,81.94,81.97,13600.0,67.1476,67.164,67.0903,67.1148,13600.0
2007-11-26 12:05:00,81.98,82.0,81.89,81.95,5800.0,67.123,67.1394,67.0493,67.0985,5800.0
2007-11-26 12:10:00,82.01,82.03,81.87,81.87,5800.0,67.1476,67.164,67.033,67.033,5800.0
2007-11-26 12:15:00,81.88,82.03,81.82,81.85,10800.0,67.0411,67.164,66.992,67.0166,10800.0
2007-11-26 12:20:00,81.83,81.99,81.83,81.97,5400.0,67.0002,67.1312,67.0002,67.1148,5400.0
2007-11-26 12:25:00,81.93,82.1,81.9,82.1,17100.0,67.0821,67.2213,67.0575,67.2213,17100.0
2007-11-26 12:30:00,82.1,82.28,82.04,82.25,12800.0,67.2213,67.3687,67.1721,67.3441,12800.0
2007-11-26 12:35:00,82.25,82.36,82.25,82.36,9700.0,67.3441,67.4342,67.3441,67.4342,9700.0
2007-11-26 12:40:00,82.37,82.39,82.11,82.19,20500.0,67.4423,67.4587,67.2295,67.295,20500.0
2007-11-26 12:45:00,82.24,82.4,82.17,82.32,13900.0,67.3359,67.4669,67.2786,67.4014,13900.0
2007-11-26 12:50:00,82.32,82.33,82.24,82.29,9200.0,67.4014,67.4096,67.3359,67.3768,9200.0
2007-11-26 12:55:00,82.34,82.66,82.32,82.6,18100.0,67.4178,67.6798,67.4014,67.6307,18100.0
2007-11-26 13:00:00,82.56,82.69,82.52,82.67,10100.0,67.5979,67.7044,67.5652,67.688,10100.0
2007-11-26 13:05:00,82.7,82.7,82.41,82.41,6800.0,67.7125,67.7125,67.4751,67.4751,6800.0
2007-11-26 13:10:00,82.42,82.52,82.36,82.51,5100.0,67.4833,67.5652,67.4342,67.557,5100.0
2007-11-26 13:15:00,82.44,82.47,82.41,82.42,2100.0,67.4997,67.5242,67.4751,67.4833,2100.0
2007-11-26 13:20:00,82.44,82.51,82.41,82.47,6400.0,67.4997,67.557,67.4751,67.5242,6400.0
2007-11-26 13:25:00,82.51,82.53,82.44,82.44,7600.0,67.557,67.5733,67.4997,67.4997,7600.0
2007-11-26 13:30:00,82.43,82.57,82.43,82.53,5900.0,67.4915,67.6061,67.4915,67.5733,5900.0
2007-11-26 13:35:00,82.57,82.75,82.56,82.67,4000.0,67.6061,67.7535,67.5979,67.688,4000.0
2007-11-26 13:40:00,82.75,82.78,82.49,82.49,15600.0,67.7535,67.778,67.5406,67.5406,15600.0
2007-11-26 13:45:00,82.51,82.6,82.39,82.51,21200.0,67.557,67.6307,67.4587,67.557,21200.0
2007-11-26 13:50:00,82.5,82.54,82.31,82.36,22000.0,67.5488,67.5815,67.3932,67.4342,22000.0
2007-11-26 13:55:00,82.36,82.45,82.31,82.41,5700.0,67.4342,67.5078,67.3932,67.4751,5700.0
2007-11-26 14:00:00,82.41,82.58,82.31,82.56,7900.0,67.4751,67.6143,67.3932,67.5979,7900.0
2007-11-26 14:05:00,82.54,82.56,82.33,82.5,11000.0,67.5815,67.5979,67.4096,67.5488,11000.0
2007-11-26 14:10:00,82.48,82.52,82.39,82.45,14200.0,67.5324,67.5652,67.4587,67.5078,14200.0
2007-11-26 14:15:00,82.41,82.67,82.41,82.53,14000.0,67.4751,67.688,67.4751,67.5733,14000.0
2007-11-26 14:20:00,82.54,82.58,82.34,82.35,15600.0,67.5815,67.6143,67.4178,67.426,15600.0
2007-11-26 14:25:00,82.41,82.55,82.4,82.4,10500.0,67.4751,67.5897,67.4669,67.4669,10500.0
2007-11-26 14:30:00,82.4,82.49,82.23,82.37,25200.0,67.4669,67.5406,67.3277,67.4423,25200.0
2007-11-26 14:35:00,82.35,82.35,82.0,82.03,20300.0,67.426,67.426,67.1394,67.164,20300.0
2007-11-26 14:40:00,82.0,82.1,81.67,81.84,21100.0,67.1394,67.2213,66.8692,67.0084,21100.0
2007-11-26 14:45:00,81.87,81.94,81.66,81.76,9900.0,67.033,67.0903,66.861,66.9429,9900.0
2007-11-26 14:50:00,81.69,81.91,81.53,81.59,13800.0,66.8856,67.0657,66.7546,66.8037,13800.0
2007-11-26 14:55:00,81.55,81.78,81.51,81.58,11600.0,66.771,66.9593,66.7382,66.7955,11600.0
2007-11-26 15:00:00,81.59,81.59,81.29,81.34,26700.0,66.8037,66.8037,66.5581,66.599,26700.0
2007-11-26 15:05:00,81.29,81.31,81.15,81.19,15000.0,66.5581,66.5744,66.4434,66.4762,15000.0
2007-11-26 15:10:00,81.2,81.2,81.04,81.14,18900.0,66.4844,66.4844,66.3534,66.4353,18900.0
2007-11-26 15:15:00,81.16,81.19,81.0,81.0,20700.0,66.4516,66.4762,66.3206,66.3206,20700.0
2007-11-26 15:20:00,81.0,81.03,80.67,80.75,25500.0,66.3206,66.3452,66.0504,66.1159,25500.0
2007-11-26 15:25:00,80.79,80.82,80.56,80.58,49900.0,66.1487,66.1732,65.9604,65.9767,49900.0
2007-11-26 15:30:00,80.61,80.88,80.6,80.76,36300.0,66.0013,66.2224,65.9931,66.1241,36300.0
2007-11-26 15:35:00,80.8,80.82,80.51,80.52,36100.0,66.1569,66.1732,65.9194,65.9276,36100.0
2007-11-26 15:40:00,80.5,80.72,80.49,80.68,32800.0,65.9112,66.0914,65.9031,66.0586,32800.0
2007-11-26 15:45:00,80.68,80.73,80.43,80.55,36500.0,66.0586,66.0996,65.8539,65.9522,36500.0
2007-11-26 15:50:00,80.55,80.56,80.4,80.42,29600.0,65.9522,65.9604,65.8294,65.8457,29600.0
2007-11-26 15:55:00,80.42,80.52,80.3,80.35,59400.0,65.8457,65.9276,65.7475,65.7884,59400.0
2007-11-27 09:30:00,80.3,81.16,80.3,80.72,22400.0,65.7475,66.4516,65.7475,66.0914,22400.0
2007-11-27 09:35:00,80.85,81.45,80.85,81.12,15400.0,66.1978,66.6891,66.1978,66.4189,15400.0
2007-11-27 09:40:00,81.1,81.4,80.88,80.88,10100.0,66.4025,66.6481,66.2224,66.2224,10100.0
2007-11-27 09:45:00,80.92,81.35,80.82,81.3,12300.0,66.2551,66.6072,66.1732,66.5663,12300.0
2007-11-27 09:50:00,81.35,81.38,81.11,81.13,10400.0,66.6072,66.6318,66.4107,66.4271,10400.0
2007-11-27 09:55:00,81.14,81.45,80.88,81.26,16000.0,66.4353,66.6891,66.2224,66.5335,16000.0
2007-11-27 10:00:00,81.3,81.36,81.06,81.22,22200.0,66.5663,66.6154,66.3698,66.5008,22200.0
2007-11-27 10:05:00,81.18,81.18,80.87,80.97,15100.0,66.468,66.468,66.2142,66.2961,15100.0
2007-11-27 10:10:00,81.01,81.04,80.76,80.84,63100.0,66.3288,66.3534,66.1241,66.1896,63100.0
2007-11-27 10:15:00,80.88,81.03,80.76,80.93,26100.0,66.2224,66.3452,66.1241,66.2633,26100.0
2007-11-27 10:20:00,80.94,81.15,80.92,81.12,20000.0,66.2715,66.4434,66.2551,66.4189,20000.0
2007-11-27 10:25:00,81.12,81.15,80.88,81.08,22400.0,66.4189,66.4434,66.2224,66.3861,22400.0
2007-11-27 10:30:00,81.07,81.15,80.99,81.0,13300.0,66.3779,66.4434,66.3124,66.3206,13300.0
2007-11-27 10:35:00,80.94,81.12,80.88,81.0,10100.0,66.2715,66.4189,66.2224,66.3206,10100.0
2007-11-27 10:40:00,81.0,81.1,80.88,80.88,13300.0,66.3206,66.4025,66.2224,66.2224,13300.0
2007-11-27 10:45:00,80.95,81.15,80.94,80.97,14700.0,66.2797,66.4434,66.2715,66.2961,14700.0
2007-11-27 10:50:00,81.02,81.14,80.82,80.86,19200.0,66.337,66.4353,66.1732,66.206,19200.0
2007-11-27 10:55:00,80.82,81.03,80.82,81.03,14200.0,66.1732,66.3452,66.1732,66.3452,14200.0
2007-11-27 11:00:00,81.03,81.14,80.93,80.98,15600.0,66.3452,66.4353,66.2633,66.3043,15600.0
2007-11-27 11:05:00,80.97,80.98,80.73,80.93,16500.0,66.2961,66.3043,66.0996,66.2633,16500.0
2007-11-27 11:10:00,80.9,81.12,80.89,80.95,17000.0,66.2387,66.4189,66.2306,66.2797,17000.0
2007-11-27 11:15:00,80.95,81.06,80.9,81.06,12800.0,66.2797,66.3698,66.2387,66.3698,12800.0
2007-11-27 11:20:00,81.01,81.2,80.91,81.03,27600.0,66.3288,66.4844,66.2469,66.3452,27600.0
2007-11-27 11:25:00,81.08,81.52,81.08,81.3,20700.0,66.3861,66.7464,66.3861,66.5663,20700.0
2007-11-27 11:30:00,81.29,81.74,81.29,81.54,14400.0,66.5581,66.9265,66.5581,66.7628,14400.0
2007-11-27 11:35:00,81.55,81.92,81.54,81.73,16700.0,66.771,67.0739,66.7628,66.9183,16700.0
2007-11-27 11:40:00,81.72,81.84,81.49,81.52,14600.0,66.9101,67.0084,66.7218,66.7464,14600.0
2007-11-27 11:45:00,81.52,81.58,81.35,81.53,19400.0,66.7464,66.7955,66.6072,66.7546,19400.0
2007-11-27 11:50:00,81.58,81.63,81.5,81.58,19200.0,66.7955,66.8365,66.73,66.7955,19200.0
2007-11-27 11:55:00,81.6,81.8,81.48,81.59,33600.0,66.8119,66.9756,66.7136,66.8037,33600.0
2007-11-27 12:00:00,81.66,81.8,81.6,81.79,13000.0,66.861,66.9756,66.8119,66.9675,13000.0
2007-11-27 12:05:00,81.8,81.84,81.43,81.72,17300.0,66.9756,67.0084,66.6727,66.9101,17300.0
2007-11-27 12:10:00,81.72,81.72,81.5,81.59,19800.0,66.9101,66.9101,66.73,66.8037,19800.0
2007-11-27 12:15:00,81.59,81.65,81.53,81.6,17700.0,66.8037,66.8528,66.7546,66.8119,17700.0
2007-11-27 12:20:00,81.59,81.73,81.44,81.66,23300.0,66.8037,66.9183,66.6809,66.861,23300.0
2007-11-27 12:25:00,81.6,81.62,81.4,81.42,4400.0,66.8119,66.8283,66.6481,66.6645,4400.0
2007-11-27 12:30:00,81.42,81.66,81.36,81.4,26500.0,66.6645,66.861,66.6154,66.6481,26500.0
2007-11-27 12:35:00,81.43,81.7,81.36,81.65,30100.0,66.6727,66.8938,66.6154,66.8528,30100.0
2007-11-27 12:40:00,81.65,81.86,81.52,81.64,21600.0,66.8528,67.0248,66.7464,66.8446,21600.0
2007-11-27 12:45:00,81.66,81.84,81.65,81.84,15700.0,66.861,67.0084,66.8528,67.0084,15700.0
2007-11-27 12:50:00,81.83,81.88,81.73,81.88,7500.0,67.0002,67.0411,66.9183,67.0411,7500.0
2007-11-27 12:55:00,81.84,81.84,81.64,81.67,4700.0,67.0084,67.0084,66.8446,66.8692,4700.0
2007-11-27 13:00:00,81.66,81.77,81.57,81.71,18200.0,66.861,66.9511,66.7873,66.902,18200.0
2007-11-27 13:05:00,81.68,81.7,81.6,81.7,3200.0,66.8774,66.8938,66.8119,66.8938,3200.0
2007-11-27 13:10:00,81.67,81.82,81.59,81.62,5900.0,66.8692,66.992,66.8037,66.8283,5900.0
2007-11-27 13:15:00,81.61,81.68,81.57,81.65,6700.0,66.8201,66.8774,66.7873,66.8528,6700.0
2007-11-27 13:20:00,81.62,81.82,81.61,81.79,3500.0,66.8283,66.992,66.8201,66.9675,3500.0
2007-11-27 13:25:00,81.8,81.87,81.6,81.68,6800.0,66.9756,67.033,66.8119,66.8774,6800.0
2007-11-27 13:30:00,81.67,81.68,81.52,81.57,5700.0,66.8692,66.8774,66.7464,66.7873,5700.0
2007-11-27 13:35:00,81.58,81.86,81.57,81.78,14300.0,66.7955,67.0248,66.7873,66.9593,14300.0
2007-11-27 13:40:00,81.78,81.85,81.59,81.62,13200.0,66.9593,67.0166,66.8037,66.8283,13200.0
2007-11-27 13:45:00,81.62,81.62,81.34,81.42,6400.0,66.8283,66.8283,66.599,66.6645,6400.0
2007-11-27 13:50:00,81.42,81.42,80.98,81.0,19900.0,66.6645,66.6645,66.3043,66.3206,19900.0
2007-11-27 13:55:00,81.04,81.2,81.0,81.09,16600.0,66.3534,66.4844,66.3206,66.3943,16600.0
2007-11-27 14:00:00,81.04,81.13,80.98,81.01,16600.0,66.3534,66.4271,66.3043,66.3288,16600.0
2007-11-27 14:05:00,81.05,81.09,80.97,81.07,16600.0,66.3616,66.3943,66.2961,66.3779,16600.0
2007-11-27 14:10:00,81.08,81.15,81.03,81.08,11200.0,66.3861,66.4434,66.3452,66.3861,11200.0
2007-11-27 14:15:00,81.1,81.23,81.01,81.19,15000.0,66.4025,66.5089,66.3288,66.4762,15000.0
2007-11-27 14:20:00,81.18,81.18,81.02,81.02,14300.0,66.468,66.468,66.337,66.337,14300.0
2007-11-27 14:25:00,81.05,81.25,80.98,80.98,22200.0,66.3616,66.5253,66.3043,66.3043,22200.0
2007-11-27 14:30:00,81.02,81.17,81.0,81.01,22500.0,66.337,66.4598,66.3206,66.3288,22500.0
2007-11-27 14:35:00,81.03,81.05,80.76,80.87,66200.0,66.3452,66.3616,66.1241,66.2142,66200.0
2007-11-27 14:40:00,80.92,80.96,80.76,80.86,63000.0,66.2551,66.2879,66.1241,66.206,63000.0
2007-11-27 14:45:00,80.87,81.03,80.85,80.9,17900.0,66.2142,66.3452,66.1978,66.2387,17900.0
2007-11-27 14:50:00,80.94,81.05,80.89,80.96,25200.0,66.2715,66.3616,66.2306,66.2879,25200.0
2007-11-27 14:55:00,80.96,81.05,80.91,80.95,20400.0,66.2879,66.3616,66.2469,66.2797,20400.0
2007-11-27 15:00:00,80.95,81.01,80.78,80.82,39000.0,66.2797,66.3288,66.1405,66.1732,39000.0
2007-11-27 15:05:00,80.79,80.9,80.72,80.79,12500.0,66.1487,66.2387,66.0914,66.1487,12500.0
2007-11-27 15:10:00,80.81,81.13,80.81,80.89,26400.0,66.1651,66.4271,66.1651,66.2306,26400.0
2007-11-27 15:15:00,80.89,81.03,80.83,80.99,16100.0,66.2306,66.3452,66.1814,66.3124,16100.0
2007-11-27 15:20:00,80.98,81.11,80.89,81.03,16500.0,66.3043,66.4107,66.2306,66.3452,16500.0
2007-11-27 15:25:00,81.05,81.09,80.78,81.07,62500.0,66.3616,66.3943,66.1405,66.3779,62500.0
2007-11-27 15:30:00,81.09,81.56,81.02,81.56,18600.0,66.3943,66.7791,66.337,66.7791,18600.0
2007-11-27 15:35:00,81.53,81.79,81.52,81.69,20400.0,66.7546,66.9675,66.7464,66.8856,20400.0
2007-11-27 15:40:00,81.68,81.8,81.45,81.56,18100.0,66.8774,66.9756,66.6891,66.7791,18100.0
2007-11-27 15:45:00,81.56,81.75,81.53,81.74,18500.0,66.7791,66.9347,66.7546,66.9265,18500.0
2007-11-27 15:50:00,81.74,81.96,81.69,81.96,23400.0,66.9265,67.1066,66.8856,67.1066,23400.0
2007-11-27 15:55:00,81.98,82.06,81.82,81.93,36200.0,67.123,67.1885,66.992,67.0821,36200.0
2007-11-28 09:30:00,82.99,83.04,82.75,83.04,22800.0,67.95,67.9909,67.7535,67.9909,22800.0
2007-11-28 09:35:00,83.05,83.5,83.02,83.23,21100.0,67.9991,68.3676,67.9745,68.1465,21100.0
2007-11-28 09:40:00,83.1,83.78,83.1,83.7,29000.0,68.04,68.5968,68.04,68.5313,29000.0
2007-11-28 09:45:00,83.9,84.04,83.41,83.74,34600.0,68.6951,68.8097,68.2939,68.5641,34600.0
2007-11-28 09:50:00,83.79,84.17,83.78,83.99,27300.0,68.605,68.9161,68.5968,68.7688,27300.0
2007-11-28 09:55:00,83.98,84.25,83.95,84.22,25800.0,68.7606,68.9816,68.736,68.9571,25800.0
2007-11-28 10:00:00,84.18,84.45,84.0,84.38,31400.0,68.9243,69.1454,68.7769,69.0881,31400.0
2007-11-28 10:05:00,84.38,84.5,84.1,84.33,23500.0,69.0881,69.1863,68.8588,69.0471,23500.0
2007-11-28 10:10:00,84.25,84.66,84.1,84.27,35700.0,68.9816,69.3173,68.8588,68.998,35700.0
2007-11-28 10:15:00,84.3,84.68,84.19,84.67,18600.0,69.0226,69.3337,68.9325,69.3255,18600.0
2007-11-28 10:20:00,84.68,84.84,84.54,84.74,24100.0,69.3337,69.4647,69.2191,69.3828,24100.0
2007-11-28 10:25:00,84.79,84.84,84.34,84.7,20400.0,69.4238,69.4647,69.0553,69.3501,20400.0
2007-11-28 10:30:00,84.65,84.9,84.55,84.79,28200.0,69.3091,69.5138,69.2273,69.4238,28200.0
2007-11-28 10:35:00,84.83,84.85,84.48,84.6,33100.0,69.4565,69.4729,69.17,69.2682,33100.0
2007-11-28 10:40:00,84.55,85.14,84.55,85.04,26000.0,69.2273,69.7103,69.2273,69.6285,26000.0
2007-11-28 10:45:00,85.08,85.36,84.95,85.26,38500.0,69.6612,69.8905,69.5548,69.8086,38500.0
2007-11-28 10:50:00,85.28,85.41,85.15,85.25,24700.0,69.825,69.9314,69.7185,69.8004,24700.0
2007-11-28 10:55:00,85.32,85.44,85.05,85.29,36600.0,69.8577,69.956,69.6367,69.8332,36600.0
2007-11-28 11:00:00,85.36,85.61,85.36,85.4,18900.0,69.8905,70.0952,69.8905,69.9232,18900.0
2007-11-28 11:05:00,85.41,85.62,85.2,85.61,36200.0,69.9314,70.1034,69.7595,70.0952,36200.0
2007-11-28 11:10:00,85.63,85.94,85.56,85.89,31900.0,70.1115,70.3654,70.0542,70.3244,31900.0
2007-11-28 11:15:00,85.89,86.4,85.83,86.08,38100.0,70.3244,70.742,70.2753,70.48,38100.0
2007-11-28 11:20:00,86.09,86.31,85.67,85.85,35300.0,70.4882,70.6683,70.1443,70.2917,35300.0
2007-11-28 11:25:00,85.8,85.86,85.3,85.38,31100.0,70.2507,70.2999,69.8414,69.9069,31100.0
2007-11-28 11:30:00,85.37,85.58,85.24,85.35,18100.0,69.8987,70.0706,69.7922,69.8823,18100.0
2007-11-28 11:35:00,85.35,85.56,85.16,85.22,23200.0,69.8823,70.0542,69.7267,69.7758,23200.0
2007-11-28 11:40:00,85.18,85.45,84.96,85.04,20900.0,69.7431,69.9642,69.563,69.6285,20900.0
2007-11-28 11:45:00,85.11,85.2,84.7,84.82,15000.0,69.6858,69.7595,69.3501,69.4483,15000.0
2007-11-28 11:50:00,84.79,84.85,84.63,84.85,22000.0,69.4238,69.4729,69.2928,69.4729,22000.0
2007-11-28 11:55:00,84.86,85.02,84.84,84.96,12300.0,69.4811,69.6121,69.4647,69.563,12300.0
2007-11-28 12:00:00,84.95,85.14,84.95,85.03,11100.0,69.5548,69.7103,69.5548,69.6203,11100.0
2007-11-28 12:05:00,85.03,85.24,85.03,85.1,17000.0,69.6203,69.7922,69.6203,69.6776,17000.0
2007-11-28 12:10:00,85.11,85.11,84.93,84.96,9600.0,69.6858,69.6858,69.5384,69.563,9600.0
2007-11-28 12:15:00,84.97,84.97,84.78,84.9,19200.0,69.5712,69.5712,69.4156,69.5138,19200.0
2007-11-28 12:20:00,84.85,84.99,84.85,84.98,15600.0,69.4729,69.5875,69.4729,69.5793,15600.0
2007-11-28 12:25:00,84.95,85.04,84.88,84.97,9600.0,69.5548,69.6285,69.4975,69.5712,9600.0
2007-11-28 12:30:00,84.98,85.15,84.81,84.88,18100.0,69.5793,69.7185,69.4402,69.4975,18100.0
2007-11-28 12:35:00,84.94,85.15,84.93,85.08,8000.0,69.5466,69.7185,69.5384,69.6612,8000.0
2007-11-28 12:40:00,85.06,85.22,84.95,85.12,12500.0,69.6448,69.7758,69.5548,69.694,12500.0
2007-11-28 12:45:00,85.09,85.14,84.91,85.0,15500.0,69.6694,69.7103,69.522,69.5957,15500.0
2007-11-28 12:50:00,85.01,85.01,84.88,84.96,10000.0,69.6039,69.6039,69.4975,69.563,10000.0
2007-11-28 12:55:00,84.99,84.99,84.78,84.8,9900.0,69.5875,69.5875,69.4156,69.432,9900.0
2007-11-28 13:00:00,84.81,84.83,84.73,84.82,9400.0,69.4402,69.4565,69.3746,69.4483,9400.0
2007-11-28 13:05:00,84.85,84.88,84.81,84.85,10200.0,69.4729,69.4975,69.4402,69.4729,10200.0
2007-11-28 13:10:00,84.84,84.99,84.8,84.87,15100.0,69.4647,69.5875,69.432,69.4893,15100.0
2007-11-28 13:15:00,84.89,85.07,84.89,85.07,18200.0,69.5057,69.653,69.5057,69.653,18200.0
2007-11-28 13:20:00,85.09,85.13,85.0,85.03,19900.0,69.6694,69.7022,69.5957,69.6203,19900.0
2007-11-28 13:25:00,85.03,85.1,84.9,84.9,21300.0,69.6203,69.6776,69.5138,69.5138,21300.0
2007-11-28 13:30:00,84.9,85.04,84.84,85.02,39900.0,69.5138,69.6285,69.4647,69.6121,39900.0
2007-11-28 13:35:00,85.0,85.52,85.0,85.4,62700.0,69.5957,70.0215,69.5957,69.9232,62700.0
2007-11-28 13:40:00,85.42,85.5,85.14,85.18,45800.0,69.9396,70.0051,69.7103,69.7431,45800.0
2007-11-28 13:45:00,85.18,85.24,84.99,85.0,12700.0,69.7431,69.7922,69.5875,69.5957,12700.0
2007-11-28 13:50:00,85.04,85.06,84.94,85.03,31100.0,69.6285,69.6448,69.5466,69.6203,31100.0
2007-11-28 13:55:00,85.03,85.11,84.93,85.0,46400.0,69.6203,69.6858,69.5384,69.5957,46400.0
2007-11-28 14:00:00,85.0,85.09,84.92,85.09,52100.0,69.5957,69.6694,69.5302,69.6694,52100.0
2007-11-28 14:05:00,85.09,85.14,85.0,85.12,18700.0,69.6694,69.7103,69.5957,69.694,18700.0
2007-11-28 14:10:00,85.1,85.17,85.0,85.06,20600.0,69.6776,69.7349,69.5957,69.6448,20600.0
2007-11-28 14:15:00,85.08,85.19,85.0,85.05,17800.0,69.6612,69.7513,69.5957,69.6367,17800.0
2007-11-28 14:20:00,85.03,85.25,85.03,85.22,31000.0,69.6203,69.8004,69.6203,69.7758,31000.0
2007-11-28 14:25:00,85.19,85.24,84.96,85.21,31800.0,69.7513,69.7922,69.563,69.7677,31800.0
2007-11-28 14:30:00,85.14,85.4,85.13,85.39,24700.0,69.7103,69.9232,69.7022,69.915,24700.0
2007-11-28 14:35:00,85.39,85.71,85.34,85.34,17800.0,69.915,70.177,69.8741,69.8741,17800.0
2007-11-28 14:40:00,85.35,85.45,85.05,85.12,15100.0,69.8823,69.9642,69.6367,69.694,15100.0
2007-11-28 14:45:00,85.12,85.15,84.99,84.99,9700.0,69.694,69.7185,69.5875,69.5875,9700.0
2007-11-28 14:50:00,85.04,86.5,84.93,85.4,407100.0,69.6285,70.8239,69.5384,69.9232,407100.0
2007-11-28 14:55:00,85.4,86.5,85.33,86.2,259300.0,69.9232,70.8239,69.8659,70.5782,259300.0
2007-11-28 15:00:00,86.2,86.5,85.86,86.27,119400.0,70.5782,70.8239,70.2999,70.6356,119400.0
2007-11-28 15:05:00,86.22,86.29,85.95,86.12,36700.0,70.5946,70.6519,70.3736,70.5127,36700.0
2007-11-28 15:10:00,86.11,86.62,86.03,86.5,42300.0,70.5046,70.9221,70.4391,70.8239,42300.0
2007-11-28 15:15:00,86.5,86.69,86.41,86.58,35700.0,70.8239,70.9794,70.7502,70.8894,35700.0
2007-11-28 15:20:00,86.57,86.65,86.33,86.33,24900.0,70.8812,70.9467,70.6847,70.6847,24900.0
2007-11-28 15:25:00,86.32,86.4,86.24,86.33,20900.0,70.6765,70.742,70.611,70.6847,20900.0
2007-11-28 15:30:00,86.34,86.34,86.19,86.22,32700.0,70.6929,70.6929,70.5701,70.5946,32700.0
2007-11-28 15:35:00,86.21,86.65,86.19,86.58,42300.0,70.5864,70.9467,70.5701,70.8894,42300.0
2007-11-28 15:40:00,86.58,86.65,86.5,86.59,47600.0,70.8894,70.9467,70.8239,70.8976,47600.0
2007-11-28 15:45:00,86.59,86.6,86.02,86.03,34100.0,70.8976,70.9058,70.4309,70.4391,34100.0
2007-11-28 15:50:00,86.01,86.24,86.0,86.21,58900.0,70.4227,70.611,70.4145,70.5864,58900.0
2007-11-28 15:55:00,86.21,86.49,86.18,86.43,74800.0,70.5864,70.8157,70.5619,70.7666,74800.0
2007-11-29 09:30:00,86.06,86.87,85.75,85.81,30500.0,70.4636,71.1268,70.2098,70.2589,30500.0
2007-11-29 09:35:00,85.77,86.01,85.58,86.0,39600.0,70.2262,70.4227,70.0706,70.4145,39600.0
2007-11-29 09:40:00,86.0,86.02,85.8,85.91,39700.0,70.4145,70.4309,70.2507,70.3408,39700.0
2007-11-29 09:45:00,85.91,85.99,85.78,85.82,16700.0,70.3408,70.4063,70.2344,70.2671,16700.0
2007-11-29 09:50:00,85.79,85.99,85.71,85.99,20000.0,70.2425,70.4063,70.177,70.4063,20000.0
2007-11-29 09:55:00,85.98,85.99,85.73,85.96,11100.0,70.3981,70.4063,70.1934,70.3817,11100.0
2007-11-29 10:00:00,85.83,86.01,85.64,85.9,33300.0,70.2753,70.4227,70.1197,70.3326,33300.0
2007-11-29 10:05:00,85.9,85.99,85.81,85.99,16600.0,70.3326,70.4063,70.2589,70.4063,16600.0
2007-11-29 10:10:00,85.92,86.0,85.8,85.89,17600.0,70.349,70.4145,70.2507,70.3244,17600.0
2007-11-29 10:15:00,85.9,85.96,85.81,85.88,7700.0,70.3326,70.3817,70.2589,70.3162,7700.0
2007-11-29 10:20:00,85.88,85.96,85.79,85.94,7200.0,70.3162,70.3817,70.2425,70.3654,7200.0
2007-11-29 10:25:00,85.94,85.96,85.86,85.92,11600.0,70.3654,70.3817,70.2999,70.349,11600.0
2007-11-29 10:30:00,85.92,86.0,85.87,85.96,13200.0,70.349,70.4145,70.3081,70.3817,13200.0
2007-11-29 10:35:00,85.96,86.13,85.94,86.02,10100.0,70.3817,70.5209,70.3654,70.4309,10100.0
2007-11-29 10:40:00,86.02,86.06,85.92,85.94,33300.0,70.4309,70.4636,70.349,70.3654,33300.0
2007-11-29 10:45:00,85.96,86.09,85.96,85.99,5200.0,70.3817,70.4882,70.3817,70.4063,5200.0
2007-11-29 10:50:00,85.99,86.21,85.99,86.12,5100.0,70.4063,70.5864,70.4063,70.5127,5100.0
2007-11-29 10:55:00,86.15,86.23,86.1,86.1,7300.0,70.5373,70.6028,70.4964,70.4964,7300.0
2007-11-29 11:00:00,86.11,86.27,85.96,86.0,18600.0,70.5046,70.6356,70.3817,70.4145,18600.0
2007-11-29 11:05:00,85.96,86.21,85.96,86.18,15000.0,70.3817,70.5864,70.3817,70.5619,15000.0
2007-11-29 11:10:00,86.22,86.47,86.21,86.45,14500.0,70.5946,70.7993,70.5864,70.7829,14500.0
2007-11-29 11:15:00,86.46,86.61,86.45,86.5,10100.0,70.7911,70.9139,70.7829,70.8239,10100.0
2007-11-29 11:20:00,86.49,86.61,86.44,86.53,13900.0,70.8157,70.9139,70.7748,70.8484,13900.0
2007-11-29 11:25:00,86.53,86.69,86.5,86.57,7400.0,70.8484,70.9794,70.8239,70.8812,7400.0
2007-11-29 11:30:00,86.57,87.1,86.57,87.0,26600.0,70.8812,71.3151,70.8812,71.2333,26600.0
2007-11-29 11:35:00,87.0,87.29,86.93,87.24,22600.0,71.2333,71.4707,71.176,71.4298,22600.0
2007-11-29 11:40:00,87.24,87.65,87.2,87.6,30200.0,71.4298,71.7655,71.397,71.7245,30200.0
2007-11-29 11:45:00,87.58,87.82,87.54,87.64,16400.0,71.7082,71.9047,71.6754,71.7573,16400.0
2007-11-29 11:50:00,87.68,87.81,87.35,87.39,22200.0,71.79,71.8965,71.5198,71.5526,22200.0
2007-11-29 11:55:00,87.39,87.54,87.39,87.43,10800.0,71.5526,71.6754,71.5526,71.5853,10800.0
2007-11-29 12:00:00,87.45,87.71,87.45,87.61,33000.0,71.6017,71.8146,71.6017,71.7327,33000.0
2007-11-29 12:05:00,87.63,87.7,87.45,87.52,20200.0,71.7491,71.8064,71.6017,71.659,20200.0
2007-11-29 12:10:00,87.52,87.52,86.94,86.97,29000.0,71.659,71.659,71.1841,71.2087,29000.0
2007-11-29 12:15:00,86.97,87.02,86.9,86.9,26000.0,71.2087,71.2496,71.1514,71.1514,26000.0
2007-11-29 12:20:00,86.91,86.93,86.85,86.87,18500.0,71.1596,71.176,71.1104,71.1268,18500.0
2007-11-29 12:25:00,86.88,87.05,86.8,86.99,37900.0,71.135,71.2742,71.0695,71.2251,37900.0
2007-11-29 12:30:00,87.01,87.05,86.99,87.04,6600.0,71.2415,71.2742,71.2251,71.266,6600.0
2007-11-29 12:35:00,87.03,87.1,86.99,87.02,10800.0,71.2578,71.3151,71.2251,71.2496,10800.0
2007-11-29 12:40:00,87.01,87.03,86.99,87.0,13200.0,71.2415,71.2578,71.2251,71.2333,13200.0
2007-11-29 12:45:00,87.03,87.04,86.93,86.96,28900.0,71.2578,71.266,71.176,71.2005,28900.0
2007-11-29 12:50:00,86.96,86.96,86.82,86.82,26400.0,71.2005,71.2005,71.0859,71.0859,26400.0
2007-11-29 12:55:00,86.82,86.86,86.68,86.7,35500.0,71.0859,71.1186,70.9713,70.9876,35500.0
2007-11-29 13:00:00,86.71,86.8,86.63,86.66,30200.0,70.9958,71.0695,70.9303,70.9549,30200.0
2007-11-29 13:05:00,86.65,86.65,86.49,86.56,47500.0,70.9467,70.9467,70.8157,70.873,47500.0
2007-11-29 13:10:00,86.49,86.59,86.38,86.58,8300.0,70.8157,70.8976,70.7256,70.8894,8300.0
2007-11-29 13:15:00,86.6,86.62,86.54,86.58,3400.0,70.9058,70.9221,70.8566,70.8894,3400.0
2007-11-29 13:20:00,86.57,86.67,86.49,86.65,8200.0,70.8812,70.9631,70.8157,70.9467,8200.0
2007-11-29 13:25:00,86.65,86.69,86.6,86.69,5100.0,70.9467,70.9794,70.9058,70.9794,5100.0
2007-11-29 13:30:00,86.67,87.13,86.67,87.13,11300.0,70.9631,71.3397,70.9631,71.3397,11300.0
2007-11-29 13:35:00,87.11,87.11,87.02,87.04,7200.0,71.3233,71.3233,71.2496,71.266,7200.0
2007-11-29 13:40:00,87.02,87.06,86.63,86.63,6400.0,71.2496,71.2824,70.9303,70.9303,6400.0
2007-11-29 13:45:00,86.63,86.7,86.51,86.7,10500.0,70.9303,70.9876,70.8321,70.9876,10500.0
2007-11-29 13:50:00,86.7,86.88,86.57,86.88,23100.0,70.9876,71.135,70.8812,71.135,23100.0
2007-11-29 13:55:00,86.88,87.02,86.86,86.94,8200.0,71.135,71.2496,71.1186,71.1841,8200.0
2007-11-29 14:00:00,86.98,87.13,86.89,87.07,24700.0,71.2169,71.3397,71.1432,71.2906,24700.0
2007-11-29 14:05:00,87.02,87.08,86.85,86.97,8700.0,71.2496,71.2988,71.1104,71.2087,8700.0
2007-11-29 14:10:00,87.02,87.17,86.95,87.17,17900.0,71.2496,71.3725,71.1923,71.3725,17900.0
2007-11-29 14:15:00,87.17,87.63,87.14,87.47,29800.0,71.3725,71.7491,71.3479,71.6181,29800.0
2007-11-29 14:20:00,87.46,87.49,87.24,87.29,12900.0,71.6099,71.6345,71.4298,71.4707,12900.0
2007-11-29 14:25:00,87.29,87.37,87.23,87.32,10000.0,71.4707,71.5362,71.4216,71.4953,10000.0
2007-11-29 14:30:00,87.31,87.48,87.29,87.42,19400.0,71.4871,71.6263,71.4707,71.5771,19400.0
2007-11-29 14:35:00,87.4,87.63,87.4,87.55,19200.0,71.5608,71.7491,71.5608,71.6836,19200.0
2007-11-29 14:40:00,87.57,87.75,87.55,87.75,12400.0,71.7,71.8473,71.6836,71.8473,12400.0
2007-11-29 14:45:00,87.72,87.75,87.66,87.71,19400.0,71.8228,71.8473,71.7737,71.8146,19400.0
2007-11-29 14:50:00,87.71,87.78,87.66,87.73,18700.0,71.8146,71.8719,71.7737,71.831,18700.0
2007-11-29 14:55:00,87.71,87.81,87.67,87.69,19100.0,71.8146,71.8965,71.7818,71.7982,19100.0
2007-11-29 15:00:00,87.7,87.84,87.68,87.79,18600.0,71.8064,71.921,71.79,71.8801,18600.0
2007-11-29 15:05:00,87.8,87.9,87.77,87.89,17400.0,71.8883,71.9702,71.8637,71.962,17400.0
2007-11-29 15:10:00,87.87,87.9,87.66,87.73,32000.0,71.9456,71.9702,71.7737,71.831,32000.0
2007-11-29 15:15:00,87.7,87.73,87.5,87.5,21700.0,71.8064,71.831,71.6427,71.6427,21700.0
2007-11-29 15:20:00,87.5,87.64,87.39,87.61,12900.0,71.6427,71.7573,71.5526,71.7327,12900.0
2007-11-29 15:25:00,87.61,87.85,87.56,87.83,16800.0,71.7327,71.9292,71.6918,71.9128,16800.0
2007-11-29 15:30:00,87.79,87.79,87.56,87.63,14500.0,71.8801,71.8801,71.6918,71.7491,14500.0
2007-11-29 15:35:00,87.62,87.7,87.44,87.49,18300.0,71.7409,71.8064,71.5935,71.6345,18300.0
2007-11-29 15:40:00,87.49,87.61,87.32,87.55,21500.0,71.6345,71.7327,71.4953,71.6836,21500.0
2007-11-29 15:45:00,87.57,87.65,87.37,87.37,40200.0,71.7,71.7655,71.5362,71.5362,40200.0
2007-11-29 15:50:00,87.41,87.42,87.13,87.21,58600.0,71.569,71.5771,71.3397,71.4052,58600.0
2007-11-29 15:55:00,87.25,87.5,87.25,87.27,36700.0,71.438,71.6427,71.438,71.4543,36700.0
2007-11-30 09:30:00,88.2,88.75,87.89,88.73,52800.0,72.2158,72.6661,71.962,72.6497,52800.0
2007-11-30 09:35:00,88.71,89.34,88.49,89.3,31000.0,72.6334,73.1492,72.4532,73.1164,31000.0
2007-11-30 09:40:00,89.31,89.42,89.15,89.34,38200.0,73.1246,73.2147,72.9936,73.1492,38200.0
2007-11-30 09:45:00,89.4,89.57,89.0,89.5,31900.0,73.1983,73.3375,72.8708,73.2802,31900.0
2007-11-30 09:50:00,89.51,89.83,89.08,89.39,28200.0,73.2884,73.5504,72.9363,73.1901,28200.0
2007-11-30 09:55:00,89.4,89.66,89.22,89.49,36300.0,73.1983,73.4112,73.0509,73.272,36300.0
2007-11-30 10:00:00,89.49,89.81,89.08,89.21,43500.0,73.272,73.534,72.9363,73.0428,43500.0
2007-11-30 10:05:00,89.21,89.41,88.91,89.4,43600.0,73.0428,73.2065,72.7971,73.1983,43600.0
2007-11-30 10:10:00,89.4,89.5,89.03,89.13,12200.0,73.1983,73.2802,72.8954,72.9773,12200.0
2007-11-30 10:15:00,89.14,89.91,89.1,89.91,25200.0,72.9854,73.6159,72.9527,73.6159,25200.0
2007-11-30 10:20:00,89.83,89.87,89.5,89.5,11500.0,73.5504,73.5831,73.2802,73.2802,11500.0
2007-11-30 10:25:00,89.56,89.96,89.44,89.92,32000.0,73.3293,73.6568,73.2311,73.6241,32000.0
2007-11-30 10:30:00,89.92,89.94,89.7,89.72,20800.0,73.6241,73.6405,73.444,73.4603,20800.0
2007-11-30 10:35:00,89.77,89.96,89.73,89.95,23900.0,73.5013,73.6568,73.4685,73.6486,23900.0
2007-11-30 10:40:00,89.92,89.94,89.8,89.82,14700.0,73.6241,73.6405,73.5258,73.5422,14700.0
2007-11-30 10:45:00,89.82,90.0,89.82,89.95,14400.0,73.5422,73.6896,73.5422,73.6486,14400.0
2007-11-30 10:50:00,89.96,89.99,89.8,89.93,40700.0,73.6568,73.6814,73.5258,73.6323,40700.0
2007-11-30 10:55:00,89.87,90.0,89.74,89.85,24400.0,73.5831,73.6896,73.4767,73.5668,24400.0
2007-11-30 11:00:00,89.84,89.9,89.65,89.65,9800.0,73.5586,73.6077,73.403,73.403,9800.0
2007-11-30 11:05:00,89.73,89.85,89.5,89.59,49600.0,73.4685,73.5668,73.2802,73.3539,49600.0
2007-11-30 11:10:00,89.6,89.72,89.16,89.2,45600.0,73.3621,73.4603,73.0018,73.0346,45600.0
2007-11-30 11:15:00,89.18,89.34,88.8,89.31,40300.0,73.0182,73.1492,72.7071,73.1246,40300.0
2007-11-30 11:20:00,89.21,89.29,88.95,89.0,16500.0,73.0428,73.1083,72.8299,72.8708,16500.0
2007-11-30 11:25:00,88.97,89.17,88.97,89.05,17200.0,72.8462,73.01,72.8462,72.9117,17200.0
2007-11-30 11:30:00,89.04,89.04,88.86,88.96,14100.0,72.9036,72.9036,72.7562,72.8381,14100.0
2007-11-30 11:35:00,88.97,89.1,88.92,89.01,10200.0,72.8462,72.9527,72.8053,72.879,10200.0
2007-11-30 11:40:00,89.0,89.25,89.0,89.06,24700.0,72.8708,73.0755,72.8708,72.9199,24700.0
2007-11-30 11:45:00,89.06,89.1,88.95,89.1,6400.0,72.9199,72.9527,72.8299,72.9527,6400.0
2007-11-30 11:50:00,89.06,89.07,88.87,88.87,17500.0,72.9199,72.9281,72.7644,72.7644,17500.0
2007-11-30 11:55:00,88.87,89.05,88.82,88.96,21500.0,72.7644,72.9117,72.7234,72.8381,21500.0
2007-11-30 12:00:00,88.92,89.02,88.8,88.85,12400.0,72.8053,72.8872,72.7071,72.748,12400.0
2007-11-30 12:05:00,88.84,88.87,88.7,88.7,20000.0,72.7398,72.7644,72.6252,72.6252,20000.0
2007-11-30 12:10:00,88.69,88.79,88.59,88.64,9200.0,72.617,72.6989,72.5351,72.5761,9200.0
2007-11-30 12:15:00,88.66,88.81,88.39,88.76,14400.0,72.5924,72.7152,72.3714,72.6743,14400.0
2007-11-30 12:20:00,88.82,88.83,88.5,88.53,8600.0,72.7234,72.7316,72.4614,72.486,8600.0
2007-11-30 12:25:00,88.54,88.87,88.53,88.86,11400.0,72.4942,72.7644,72.486,72.7562,11400.0
2007-11-30 12:30:00,88.85,88.86,88.7,88.77,7000.0,72.748,72.7562,72.6252,72.6825,7000.0
2007-11-30 12:35:00,88.81,88.95,88.81,88.88,7800.0,72.7152,72.8299,72.7152,72.7726,7800.0
2007-11-30 12:40:00,88.91,89.05,88.82,88.91,15900.0,72.7971,72.9117,72.7234,72.7971,15900.0
2007-11-30 12:45:00,88.92,89.19,88.86,89.16,27700.0,72.8053,73.0264,72.7562,73.0018,27700.0
2007-11-30 12:50:00,89.16,89.22,88.89,88.92,11900.0,73.0018,73.0509,72.7807,72.8053,11900.0
2007-11-30 12:55:00,88.92,89.25,88.91,89.21,11800.0,72.8053,73.0755,72.7971,73.0428,11800.0
2007-11-30 13:00:00,89.21,89.23,88.97,89.15,16100.0,73.0428,73.0591,72.8462,72.9936,16100.0
2007-11-30 13:05:00,89.19,89.25,88.95,89.18,37700.0,73.0264,73.0755,72.8299,73.0182,37700.0
2007-11-30 13:10:00,89.13,89.26,89.04,89.04,47600.0,72.9773,73.0837,72.9036,72.9036,47600.0
2007-11-30 13:15:00,89.09,89.25,88.97,89.06,53300.0,72.9445,73.0755,72.8462,72.9199,53300.0
2007-11-30 13:20:00,89.02,89.28,88.8,89.01,107500.0,72.8872,73.1001,72.7071,72.879,107500.0
2007-11-30 13:25:00,89.01,89.49,88.91,89.43,39600.0,72.879,73.272,72.7971,73.2229,39600.0
2007-11-30 13:30:00,89.41,89.46,89.25,89.26,22800.0,73.2065,73.2474,73.0755,73.0837,22800.0
2007-11-30 13:35:00,89.3,89.54,89.3,89.46,25800.0,73.1164,73.3129,73.1164,73.2474,25800.0
2007-11-30 13:40:00,89.46,89.53,89.29,89.42,29400.0,73.2474,73.3048,73.1083,73.2147,29400.0
2007-11-30 13:45:00,89.44,89.65,89.43,89.56,29300.0,73.2311,73.403,73.2229,73.3293,29300.0
2007-11-30 13:50:00,89.59,89.66,89.45,89.64,22800.0,73.3539,73.4112,73.2393,73.3948,22800.0
2007-11-30 13:55:00,89.64,89.82,89.62,89.75,21300.0,73.3948,73.5422,73.3785,73.4849,21300.0
2007-11-30 14:00:00,89.75,89.77,89.32,89.35,21000.0,73.4849,73.5013,73.1328,73.1574,21000.0
2007-11-30 14:05:00,89.34,89.48,89.26,89.37,22600.0,73.1492,73.2638,73.0837,73.1738,22600.0
2007-11-30 14:10:00,89.38,89.52,89.24,89.34,11100.0,73.1819,73.2966,73.0673,73.1492,11100.0
2007-11-30 14:15:00,89.39,89.42,89.25,89.38,11200.0,73.1901,73.2147,73.0755,73.1819,11200.0
2007-11-30 14:20:00,89.34,89.34,89.12,89.15,7500.0,73.1492,73.1492,72.9691,72.9936,7500.0
2007-11-30 14:25:00,89.11,89.2,88.97,89.08,11900.0,72.9609,73.0346,72.8462,72.9363,11900.0
2007-11-30 14:30:00,89.13,89.23,88.92,89.14,21700.0,72.9773,73.0591,72.8053,72.9854,21700.0
2007-11-30 14:35:00,89.21,89.38,89.17,89.23,12700.0,73.0428,73.1819,73.01,73.0591,12700.0
2007-11-30 14:40:00,89.22,89.27,88.95,89.02,13600.0,73.0509,73.0919,72.8299,72.8872,13600.0
2007-11-30 14:45:00,89.11,89.11,88.94,88.96,14200.0,72.9609,72.9609,72.8217,72.8381,14200.0
2007-11-30 14:50:00,88.94,89.14,88.9,89.05,25600.0,72.8217,72.9854,72.7889,72.9117,25600.0
2007-11-30 14:55:00,88.99,89.08,88.84,88.95,14200.0,72.8626,72.9363,72.7398,72.8299,14200.0
2007-11-30 15:00:00,88.93,88.99,88.72,88.72,12800.0,72.8135,72.8626,72.6416,72.6416,12800.0
2007-11-30 15:05:00,88.7,88.85,88.58,88.66,16100.0,72.6252,72.748,72.5269,72.5924,16100.0
2007-11-30 15:10:00,88.65,88.78,88.5,88.71,15700.0,72.5842,72.6907,72.4614,72.6334,15700.0
2007-11-30 15:15:00,88.71,88.88,88.48,88.86,11800.0,72.6334,72.7726,72.445,72.7562,11800.0
2007-11-30 15:20:00,88.86,89.01,88.77,88.96,23000.0,72.7562,72.879,72.6825,72.8381,23000.0
2007-11-30 15:25:00,88.94,89.05,88.68,88.79,20400.0,72.8217,72.9117,72.6088,72.6989,20400.0
2007-11-30 15:30:00,88.87,88.99,88.58,88.6,21000.0,72.7644,72.8626,72.5269,72.5433,21000.0
2007-11-30 15:35:00,88.65,88.83,88.61,88.61,17600.0,72.5842,72.7316,72.5515,72.5515,17600.0
2007-11-30 15:40:00,88.63,89.0,88.6,88.84,29800.0,72.5679,72.8708,72.5433,72.7398,29800.0
2007-11-30 15:45:00,88.83,88.83,88.52,88.57,30300.0,72.7316,72.7316,72.4778,72.5187,30300.0
2007-11-30 15:50:00,88.58,88.67,88.44,88.56,29600.0,72.5269,72.6006,72.4123,72.5106,29600.0
2007-11-30 15:55:00,88.56,88.71,88.49,88.69,54400.0,72.5106,72.6334,72.4532,72.617,54400.0
2007-12-03 09:30:00,89.07,89.07,87.86,88.56,24300.0,72.9281,72.9281,71.9374,72.5106,24300.0
2007-12-03 09:35:00,88.58,88.71,88.0,88.53,18800.0,72.5269,72.6334,72.052,72.486,18800.0
2007-12-03 09:40:00,88.46,88.47,87.75,87.78,15300.0,72.4287,72.4369,71.8473,71.8719,15300.0
2007-12-03 09:45:00,87.78,88.1,87.78,87.94,18100.0,71.8719,72.1339,71.8719,72.0029,18100.0
2007-12-03 09:50:00,87.94,88.08,87.81,88.06,6400.0,72.0029,72.1175,71.8965,72.1012,6400.0
2007-12-03 09:55:00,88.08,88.11,87.93,87.98,11200.0,72.1175,72.1421,71.9947,72.0357,11200.0
2007-12-03 10:00:00,87.97,88.39,87.68,87.8,30000.0,72.0275,72.3714,71.79,71.8883,30000.0
2007-12-03 10:05:00,87.73,87.92,87.73,87.76,11000.0,71.831,71.9865,71.831,71.8555,11000.0
2007-12-03 10:10:00,87.73,87.85,87.73,87.81,6200.0,71.831,71.9292,71.831,71.8965,6200.0
2007-12-03 10:15:00,87.85,87.86,87.55,87.61,13200.0,71.9292,71.9374,71.6836,71.7327,13200.0
2007-12-03 10:20:00,87.63,88.01,87.63,88.0,40600.0,71.7491,72.0602,71.7491,72.052,40600.0
2007-12-03 10:25:00,88.0,88.4,87.99,88.15,50600.0,72.052,72.3795,72.0438,72.1749,50600.0
2007-12-03 10:30:00,88.15,88.55,88.1,88.55,18300.0,72.1749,72.5024,72.1339,72.5024,18300.0
2007-12-03 10:35:00,88.52,88.6,88.43,88.43,11900.0,72.4778,72.5433,72.4041,72.4041,11900.0
2007-12-03 10:40:00,88.52,88.74,88.5,88.73,15100.0,72.4778,72.6579,72.4614,72.6497,15100.0
2007-12-03 10:45:00,88.77,89.0,88.68,88.84,17900.0,72.6825,72.8708,72.6088,72.7398,17900.0
2007-12-03 10:50:00,88.84,89.16,88.77,88.92,18900.0,72.7398,73.0018,72.6825,72.8053,18900.0
2007-12-03 10:55:00,88.88,89.32,88.87,89.17,21400.0,72.7726,73.1328,72.7644,73.01,21400.0
2007-12-03 11:00:00,89.14,89.17,88.9,88.93,9300.0,72.9854,73.01,72.7889,72.8135,9300.0
2007-12-03 11:05:00,88.93,89.0,88.83,88.94,11500.0,72.8135,72.8708,72.7316,72.8217,11500.0
2007-12-03 11:10:00,88.88,88.91,88.68,88.69,8900.0,72.7726,72.7971,72.6088,72.617,8900.0
2007-12-03 11:15:00,88.71,88.72,88.54,88.56,3300.0,72.6334,72.6416,72.4942,72.5106,3300.0
2007-12-03 11:20:00,88.56,88.94,88.43,88.94,14700.0,72.5106,72.8217,72.4041,72.8217,14700.0
2007-12-03 11:25:00,88.93,89.0,88.92,89.0,3800.0,72.8135,72.8708,72.8053,72.8708,3800.0
2007-12-03 11:30:00,89.0,89.0,88.79,88.82,9000.0,72.8708,72.8708,72.6989,72.7234,9000.0
2007-12-03 11:35:00,88.81,88.87,88.76,88.82,9400.0,72.7152,72.7644,72.6743,72.7234,9400.0
2007-12-03 11:40:00,88.83,88.83,88.68,88.7,5500.0,72.7316,72.7316,72.6088,72.6252,5500.0
2007-12-03 11:45:00,88.66,88.75,88.65,88.74,8300.0,72.5924,72.6661,72.5842,72.6579,8300.0
2007-12-03 11:50:00,88.74,88.75,88.65,88.69,5100.0,72.6579,72.6661,72.5842,72.617,5100.0
2007-12-03 11:55:00,88.66,88.69,88.3,88.55,31600.0,72.5924,72.617,72.2977,72.5024,31600.0
2007-12-03 12:00:00,88.55,88.55,88.34,88.42,16000.0,72.5024,72.5024,72.3304,72.3959,16000.0
2007-12-03 12:05:00,88.39,88.65,88.38,88.51,34200.0,72.3714,72.5842,72.3632,72.4696,34200.0
2007-12-03 12:10:00,88.55,88.65,88.34,88.52,24800.0,72.5024,72.5842,72.3304,72.4778,24800.0
2007-12-03 12:15:00,88.54,88.58,88.45,88.54,10700.0,72.4942,72.5269,72.4205,72.4942,10700.0
2007-12-03 12:20:00,88.55,88.62,88.55,88.58,2500.0,72.5024,72.5597,72.5024,72.5269,2500.0
2007-12-03 12:25:00,88.59,88.65,88.57,88.64,4700.0,72.5351,72.5842,72.5187,72.5761,4700.0
2007-12-03 12:30:00,88.65,88.65,88.52,88.61,28500.0,72.5842,72.5842,72.4778,72.5515,28500.0
2007-12-03 12:35:00,88.63,88.69,88.53,88.6,13700.0,72.5679,72.617,72.486,72.5433,13700.0
2007-12-03 12:40:00,88.6,88.65,88.52,88.53,14200.0,72.5433,72.5842,72.4778,72.486,14200.0
2007-12-03 12:45:00,88.57,88.65,88.54,88.55,6400.0,72.5187,72.5842,72.4942,72.5024,6400.0
2007-12-03 12:50:00,88.56,88.65,88.52,88.52,14200.0,72.5106,72.5842,72.4778,72.4778,14200.0
2007-12-03 12:55:00,88.53,88.54,88.35,88.4,19400.0,72.486,72.4942,72.3386,72.3795,19400.0
2007-12-03 13:00:00,88.41,88.54,88.29,88.31,9100.0,72.3877,72.4942,72.2895,72.3059,9100.0
2007-12-03 13:05:00,88.33,88.34,88.28,88.3,2800.0,72.3222,72.3304,72.2813,72.2977,2800.0
2007-12-03 13:10:00,88.31,88.36,88.25,88.25,4300.0,72.3059,72.3468,72.2567,72.2567,4300.0
2007-12-03 13:15:00,88.25,88.3,88.1,88.3,3000.0,72.2567,72.2977,72.1339,72.2977,3000.0
2007-12-03 13:20:00,88.3,88.36,88.14,88.14,3500.0,72.2977,72.3468,72.1667,72.1667,3500.0
2007-12-03 13:25:00,88.14,88.24,88.14,88.15,2500.0,72.1667,72.2485,72.1667,72.1749,2500.0
2007-12-03 13:30:00,88.15,88.18,87.87,87.89,10800.0,72.1749,72.1994,71.9456,71.962,10800.0
2007-12-03 13:35:00,87.96,88.0,87.83,87.83,8500.0,72.0193,72.052,71.9128,71.9128,8500.0
2007-12-03 13:40:00,87.89,87.89,87.74,87.78,6100.0,71.962,71.962,71.8392,71.8719,6100.0
2007-12-03 13:45:00,87.81,87.98,87.78,87.96,4200.0,71.8965,72.0357,71.8719,72.0193,4200.0
2007-12-03 13:50:00,87.94,87.96,87.74,87.84,8200.0,72.0029,72.0193,71.8392,71.921,8200.0
2007-12-03 13:55:00,87.82,87.98,87.82,87.83,6000.0,71.9047,72.0357,71.9047,71.9128,6000.0
2007-12-03 14:00:00,87.85,88.0,87.85,87.98,7200.0,71.9292,72.052,71.9292,72.0357,7200.0
2007-12-03 14:05:00,87.94,88.04,87.93,88.04,7400.0,72.0029,72.0848,71.9947,72.0848,7400.0
2007-12-03 14:10:00,88.03,88.07,87.92,87.98,6400.0,72.0766,72.1094,71.9865,72.0357,6400.0
2007-12-03 14:15:00,87.97,88.0,87.93,88.0,5300.0,72.0275,72.052,71.9947,72.052,5300.0
2007-12-03 14:20:00,88.0,88.01,87.89,87.93,8200.0,72.052,72.0602,71.962,71.9947,8200.0
2007-12-03 14:25:00,87.93,88.04,87.86,87.88,5900.0,71.9947,72.0848,71.9374,71.9538,5900.0
2007-12-03 14:30:00,87.84,87.89,87.76,87.87,5500.0,71.921,71.962,71.8555,71.9456,5500.0
2007-12-03 14:35:00,87.85,87.94,87.78,87.78,9100.0,71.9292,72.0029,71.8719,71.8719,9100.0
2007-12-03 14:40:00,87.78,87.97,87.77,87.88,8600.0,71.8719,72.0275,71.8637,71.9538,8600.0
2007-12-03 14:45:00,87.87,88.0,87.81,87.95,41700.0,71.9456,72.052,71.8965,72.0111,41700.0
2007-12-03 14:50:00,87.95,88.04,87.9,88.04,24000.0,72.0111,72.0848,71.9702,72.0848,24000.0
2007-12-03 14:55:00,88.04,88.08,87.98,88.01,16500.0,72.0848,72.1175,72.0357,72.0602,16500.0
2007-12-03 15:00:00,88.03,88.09,88.02,88.05,19200.0,72.0766,72.1257,72.0684,72.093,19200.0
2007-12-03 15:05:00,88.05,88.05,87.64,87.68,19500.0,72.093,72.093,71.7573,71.79,19500.0
2007-12-03 15:10:00,87.69,87.8,87.64,87.71,17200.0,71.7982,71.8883,71.7573,71.8146,17200.0
2007-12-03 15:15:00,87.66,87.81,87.66,87.81,13700.0,71.7737,71.8965,71.7737,71.8965,13700.0
2007-12-03 15:20:00,87.81,87.98,87.68,87.95,36700.0,71.8965,72.0357,71.79,72.0111,36700.0
2007-12-03 15:25:00,87.99,88.08,87.88,87.98,27600.0,72.0438,72.1175,71.9538,72.0357,27600.0
2007-12-03 15:30:00,87.98,88.0,87.78,87.99,16400.0,72.0357,72.052,71.8719,72.0438,16400.0
2007-12-03 15:35:00,87.99,88.0,87.76,87.79,11000.0,72.0438,72.052,71.8555,71.8801,11000.0
2007-12-03 15:40:00,87.77,87.91,87.7,87.8,37300.0,71.8637,71.9783,71.8064,71.8883,37300.0
2007-12-03 15:45:00,87.79,87.85,87.65,87.68,25400.0,71.8801,71.9292,71.7655,71.79,25400.0
2007-12-03 15:50:00,87.68,87.75,87.63,87.66,27000.0,71.79,71.8473,71.7491,71.7737,27000.0
2007-12-03 15:55:00,87.68,87.86,87.61,87.68,28300.0,71.79,71.9374,71.7327,71.79,28300.0
2007-12-04 09:30:00,86.12,86.42,85.0,85.29,75600.0,70.5127,70.7584,69.5957,69.8332,75600.0
2007-12-04 09:35:00,85.29,85.4,84.29,84.54,54300.0,69.8332,69.9232,69.0144,69.2191,54300.0
2007-12-04 09:40:00,84.49,84.9,84.18,84.53,72600.0,69.1781,69.5138,68.9243,69.2109,72600.0
2007-12-04 09:45:00,84.52,85.03,84.34,84.75,55000.0,69.2027,69.6203,69.0553,69.391,55000.0
2007-12-04 09:50:00,84.76,84.92,84.5,84.75,23200.0,69.3992,69.5302,69.1863,69.391,23200.0
2007-12-04 09:55:00,84.68,84.94,84.62,84.77,14500.0,69.3337,69.5466,69.2846,69.4074,14500.0
2007-12-04 10:00:00,84.78,85.1,84.77,84.81,27200.0,69.4156,69.6776,69.4074,69.4402,27200.0
2007-12-04 10:05:00,84.83,84.86,84.6,84.64,18200.0,69.4565,69.4811,69.2682,69.301,18200.0
2007-12-04 10:10:00,84.64,84.84,84.63,84.84,18200.0,69.301,69.4647,69.2928,69.4647,18200.0
2007-12-04 10:15:00,84.81,84.87,84.35,84.38,21700.0,69.4402,69.4893,69.0635,69.0881,21700.0
2007-12-04 10:20:00,84.38,84.72,84.38,84.67,14400.0,69.0881,69.3665,69.0881,69.3255,14400.0
2007-12-04 10:25:00,84.71,84.83,84.7,84.75,16100.0,69.3583,69.4565,69.3501,69.391,16100.0
2007-12-04 10:30:00,84.75,85.0,84.73,84.75,24200.0,69.391,69.5957,69.3746,69.391,24200.0
2007-12-04 10:35:00,84.75,84.83,84.55,84.68,38900.0,69.391,69.4565,69.2273,69.3337,38900.0
2007-12-04 10:40:00,84.64,84.8,84.62,84.77,22300.0,69.301,69.432,69.2846,69.4074,22300.0
2007-12-04 10:45:00,84.77,84.89,84.62,84.85,21400.0,69.4074,69.5057,69.2846,69.4729,21400.0
2007-12-04 10:50:00,84.84,84.99,84.62,84.66,24400.0,69.4647,69.5875,69.2846,69.3173,24400.0
2007-12-04 10:55:00,84.65,84.75,84.62,84.7,15000.0,69.3091,69.391,69.2846,69.3501,15000.0
2007-12-04 11:00:00,84.68,84.72,84.62,84.65,15500.0,69.3337,69.3665,69.2846,69.3091,15500.0
2007-12-04 11:05:00,84.67,84.77,84.62,84.65,15200.0,69.3255,69.4074,69.2846,69.3091,15200.0
2007-12-04 11:10:00,84.66,84.88,84.65,84.88,14700.0,69.3173,69.4975,69.3091,69.4975,14700.0
2007-12-04 11:15:00,84.89,84.92,84.72,84.75,12000.0,69.5057,69.5302,69.3665,69.391,12000.0
2007-12-04 11:20:00,84.76,84.93,84.65,84.7,13100.0,69.3992,69.5384,69.3091,69.3501,13100.0
2007-12-04 11:25:00,84.68,84.69,84.54,84.55,21600.0,69.3337,69.3419,69.2191,69.2273,21600.0
2007-12-04 11:30:00,84.56,84.68,84.47,84.65,25400.0,69.2355,69.3337,69.1618,69.3091,25400.0
2007-12-04 11:35:00,84.59,84.67,84.52,84.6,11600.0,69.26,69.3255,69.2027,69.2682,11600.0
2007-12-04 11:40:00,84.55,84.7,84.5,84.52,11900.0,69.2273,69.3501,69.1863,69.2027,11900.0
2007-12-04 11:45:00,84.52,84.53,84.21,84.21,16000.0,69.2027,69.2109,68.9489,68.9489,16000.0
2007-12-04 11:50:00,84.18,84.21,84.11,84.16,13500.0,68.9243,68.9489,68.867,68.9079,13500.0
2007-12-04 11:55:00,84.17,84.24,84.01,84.01,13900.0,68.9161,68.9735,68.7851,68.7851,13900.0
2007-12-04 12:00:00,84.02,84.15,84.02,84.07,10600.0,68.7933,68.8998,68.7933,68.8343,10600.0
2007-12-04 12:05:00,84.07,84.07,83.9,83.91,9000.0,68.8343,68.8343,68.6951,68.7033,9000.0
2007-12-04 12:10:00,83.87,83.87,83.52,83.55,16500.0,68.6705,68.6705,68.3839,68.4085,16500.0
2007-12-04 12:15:00,83.52,83.57,83.38,83.5,18300.0,68.3839,68.4249,68.2693,68.3676,18300.0
2007-12-04 12:20:00,83.47,83.66,83.47,83.57,10900.0,68.343,68.4986,68.343,68.4249,10900.0
2007-12-04 12:25:00,83.55,83.67,83.5,83.62,7100.0,68.4085,68.5067,68.3676,68.4658,7100.0
2007-12-04 12:30:00,83.63,83.63,83.47,83.57,6700.0,68.474,68.474,68.343,68.4249,6700.0
2007-12-04 12:35:00,83.54,83.63,83.5,83.57,10900.0,68.4003,68.474,68.3676,68.4249,10900.0
2007-12-04 12:40:00,83.6,83.6,83.38,83.46,15600.0,68.4494,68.4494,68.2693,68.3348,15600.0
2007-12-04 12:45:00,83.47,83.67,83.38,83.66,13700.0,68.343,68.5067,68.2693,68.4986,13700.0
2007-12-04 12:50:00,83.68,83.88,83.67,83.8,10700.0,68.5149,68.6787,68.5067,68.6132,10700.0
2007-12-04 12:55:00,83.82,83.87,83.78,83.81,19700.0,68.6296,68.6705,68.5968,68.6214,19700.0
2007-12-04 13:00:00,83.81,84.04,83.81,84.03,9500.0,68.6214,68.8097,68.6214,68.8015,9500.0
2007-12-04 13:05:00,84.01,84.13,83.84,83.89,18300.0,68.7851,68.8834,68.6459,68.6869,18300.0
2007-12-04 13:10:00,83.87,83.94,83.85,83.94,9700.0,68.6705,68.7278,68.6541,68.7278,9700.0
2007-12-04 13:15:00,83.92,84.02,83.85,83.85,9800.0,68.7114,68.7933,68.6541,68.6541,9800.0
2007-12-04 13:20:00,83.84,83.94,83.82,83.85,7500.0,68.6459,68.7278,68.6296,68.6541,7500.0
2007-12-04 13:25:00,83.84,83.88,83.8,83.84,9400.0,68.6459,68.6787,68.6132,68.6459,9400.0
2007-12-04 13:30:00,83.84,83.99,83.84,83.93,9400.0,68.6459,68.7688,68.6459,68.7196,9400.0
2007-12-04 13:35:00,83.92,83.98,83.82,83.86,7700.0,68.7114,68.7606,68.6296,68.6623,7700.0
2007-12-04 13:40:00,83.89,83.91,83.8,83.91,12100.0,68.6869,68.7033,68.6132,68.7033,12100.0
2007-12-04 13:45:00,83.91,83.99,83.81,83.92,12100.0,68.7033,68.7688,68.6214,68.7114,12100.0
2007-12-04 13:50:00,83.93,84.08,83.93,84.02,8600.0,68.7196,68.8424,68.7196,68.7933,8600.0
2007-12-04 13:55:00,84.03,84.04,83.81,83.81,17000.0,68.8015,68.8097,68.6214,68.6214,17000.0
2007-12-04 14:00:00,83.82,83.85,83.78,83.8,27900.0,68.6296,68.6541,68.5968,68.6132,27900.0
2007-12-04 14:05:00,83.79,83.83,83.78,83.78,21500.0,68.605,68.6378,68.5968,68.5968,21500.0
2007-12-04 14:10:00,83.79,84.05,83.71,83.95,44600.0,68.605,68.8179,68.5395,68.736,44600.0
2007-12-04 14:15:00,83.94,83.99,83.87,83.87,14000.0,68.7278,68.7688,68.6705,68.6705,14000.0
2007-12-04 14:20:00,83.79,84.04,83.76,83.83,16300.0,68.605,68.8097,68.5804,68.6378,16300.0
2007-12-04 14:25:00,83.83,83.98,83.82,83.94,12300.0,68.6378,68.7606,68.6296,68.7278,12300.0
2007-12-04 14:30:00,83.95,84.1,83.93,84.02,18900.0,68.736,68.8588,68.7196,68.7933,18900.0
2007-12-04 14:35:00,84.01,84.15,84.01,84.08,17800.0,68.7851,68.8998,68.7851,68.8424,17800.0
2007-12-04 14:40:00,84.1,84.28,83.97,83.97,15700.0,68.8588,69.0062,68.7524,68.7524,15700.0
2007-12-04 14:45:00,84.03,84.21,83.98,84.15,9700.0,68.8015,68.9489,68.7606,68.8998,9700.0
2007-12-04 14:50:00,84.14,84.28,84.1,84.17,12800.0,68.8916,69.0062,68.8588,68.9161,12800.0
2007-12-04 14:55:00,84.2,84.35,84.07,84.22,11300.0,68.9407,69.0635,68.8343,68.9571,11300.0
2007-12-04 15:00:00,84.27,84.27,84.05,84.11,11400.0,68.998,68.998,68.8179,68.867,11400.0
2007-12-04 15:05:00,84.15,84.17,83.88,83.99,14400.0,68.8998,68.9161,68.6787,68.7688,14400.0
2007-12-04 15:10:00,83.99,84.17,83.93,83.93,15700.0,68.7688,68.9161,68.7196,68.7196,15700.0
2007-12-04 15:15:00,83.93,84.12,83.89,83.95,19500.0,68.7196,68.8752,68.6869,68.736,19500.0
2007-12-04 15:20:00,83.97,83.99,83.87,83.88,43000.0,68.7524,68.7688,68.6705,68.6787,43000.0
2007-12-04 15:25:00,83.92,83.92,83.66,83.77,25700.0,68.7114,68.7114,68.4986,68.5886,25700.0
2007-12-04 15:30:00,83.77,83.88,83.69,83.84,19600.0,68.5886,68.6787,68.5231,68.6459,19600.0
2007-12-04 15:35:00,83.85,83.94,83.71,83.74,26200.0,68.6541,68.7278,68.5395,68.5641,26200.0
2007-12-04 15:40:00,83.72,83.72,83.38,83.63,32300.0,68.5477,68.5477,68.2693,68.474,32300.0
2007-12-04 15:45:00,83.63,83.68,83.44,83.64,26000.0,68.474,68.5149,68.3184,68.4822,26000.0
2007-12-04 15:50:00,83.65,83.73,83.51,83.68,35200.0,68.4904,68.5559,68.3757,68.5149,35200.0
2007-12-04 15:55:00,83.64,83.76,83.48,83.5,27800.0,68.4822,68.5804,68.3512,68.3676,27800.0
2007-12-05 09:30:00,84.57,86.34,84.32,85.22,27400.0,69.2436,70.6929,69.039,69.7758,27400.0
2007-12-05 09:35:00,85.21,85.22,84.61,84.91,15300.0,69.7677,69.7758,69.2764,69.522,15300.0
2007-12-05 09:40:00,85.0,85.44,84.74,84.79,12400.0,69.5957,69.956,69.3828,69.4238,12400.0
2007-12-05 09:45:00,84.8,84.94,84.63,84.7,6200.0,69.432,69.5466,69.2928,69.3501,6200.0
2007-12-05 09:50:00,84.81,84.84,84.61,84.61,7500.0,69.4402,69.4647,69.2764,69.2764,7500.0
2007-12-05 09:55:00,84.73,84.91,84.65,84.81,14200.0,69.3746,69.522,69.3091,69.4402,14200.0
2007-12-05 10:00:00,84.84,85.21,84.75,85.21,18900.0,69.4647,69.7677,69.391,69.7677,18900.0
2007-12-05 10:05:00,85.24,85.31,84.98,84.98,12000.0,69.7922,69.8495,69.5793,69.5793,12000.0
2007-12-05 10:10:00,85.02,85.2,85.02,85.15,7200.0,69.6121,69.7595,69.6121,69.7185,7200.0
2007-12-05 10:15:00,85.1,85.19,85.02,85.11,7300.0,69.6776,69.7513,69.6121,69.6858,7300.0
2007-12-05 10:20:00,85.09,85.1,84.9,84.9,7400.0,69.6694,69.6776,69.5138,69.5138,7400.0
2007-12-05 10:25:00,84.88,84.96,84.74,84.84,10800.0,69.4975,69.563,69.3828,69.4647,10800.0
2007-12-05 10:30:00,84.86,84.86,84.59,84.69,21700.0,69.4811,69.4811,69.26,69.3419,21700.0
2007-12-05 10:35:00,84.68,84.8,84.56,84.62,32800.0,69.3337,69.432,69.2355,69.2846,32800.0
2007-12-05 10:40:00,84.66,84.71,84.5,84.61,32400.0,69.3173,69.3583,69.1863,69.2764,32400.0
2007-12-05 10:45:00,84.61,84.75,84.52,84.73,30400.0,69.2764,69.391,69.2027,69.3746,30400.0
2007-12-05 10:50:00,84.7,84.76,84.68,84.72,7900.0,69.3501,69.3992,69.3337,69.3665,7900.0
2007-12-05 10:55:00,84.73,84.76,84.63,84.67,6300.0,69.3746,69.3992,69.2928,69.3255,6300.0
2007-12-05 11:00:00,84.7,84.76,84.39,84.44,35300.0,69.3501,69.3992,69.0963,69.1372,35300.0
2007-12-05 11:05:00,84.49,84.58,84.24,84.32,56500.0,69.1781,69.2518,68.9735,69.039,56500.0
2007-12-05 11:10:00,84.3,84.47,84.3,84.41,11500.0,69.0226,69.1618,69.0226,69.1126,11500.0
2007-12-05 11:15:00,84.35,84.64,84.33,84.41,21300.0,69.0635,69.301,69.0471,69.1126,21300.0
2007-12-05 11:20:00,84.44,84.6,84.42,84.6,5100.0,69.1372,69.2682,69.1208,69.2682,5100.0
2007-12-05 11:25:00,84.6,84.81,84.56,84.7,12700.0,69.2682,69.4402,69.2355,69.3501,12700.0
2007-12-05 11:30:00,84.7,84.82,84.46,84.49,28100.0,69.3501,69.4483,69.1536,69.1781,28100.0
2007-12-05 11:35:00,84.5,84.66,84.47,84.63,17400.0,69.1863,69.3173,69.1618,69.2928,17400.0
2007-12-05 11:40:00,84.66,84.74,84.59,84.67,5000.0,69.3173,69.3828,69.26,69.3255,5000.0
2007-12-05 11:45:00,84.68,84.83,84.65,84.83,7200.0,69.3337,69.4565,69.3091,69.4565,7200.0
2007-12-05 11:50:00,84.83,84.99,84.74,84.78,17900.0,69.4565,69.5875,69.3828,69.4156,17900.0
2007-12-05 11:55:00,84.75,84.8,84.74,84.8,3700.0,69.391,69.432,69.3828,69.432,3700.0
2007-12-05 12:00:00,84.79,84.91,84.79,84.85,2900.0,69.4238,69.522,69.4238,69.4729,2900.0
2007-12-05 12:05:00,84.88,84.91,84.85,84.87,4300.0,69.4975,69.522,69.4729,69.4893,4300.0
2007-12-05 12:10:00,84.88,84.94,84.85,84.88,7100.0,69.4975,69.5466,69.4729,69.4975,7100.0
2007-12-05 12:15:00,84.88,84.99,84.88,84.95,3400.0,69.4975,69.5875,69.4975,69.5548,3400.0
2007-12-05 12:20:00,84.95,84.98,84.91,84.91,2900.0,69.5548,69.5793,69.522,69.522,2900.0
2007-12-05 12:25:00,84.93,84.97,84.91,84.96,2100.0,69.5384,69.5712,69.522,69.563,2100.0
2007-12-05 12:30:00,84.91,85.0,84.91,84.96,3300.0,69.522,69.5957,69.522,69.563,3300.0
2007-12-05 12:35:00,84.97,85.0,84.94,85.0,2100.0,69.5712,69.5957,69.5466,69.5957,2100.0
2007-12-05 12:40:00,85.0,85.07,84.99,85.06,3700.0,69.5957,69.653,69.5875,69.6448,3700.0
2007-12-05 12:45:00,85.06,85.15,85.04,85.09,5900.0,69.6448,69.7185,69.6285,69.6694,5900.0
2007-12-05 12:50:00,85.13,85.15,84.92,84.92,7900.0,69.7022,69.7185,69.5302,69.5302,7900.0
2007-12-05 12:55:00,84.93,84.93,84.54,84.7,6200.0,69.5384,69.5384,69.2191,69.3501,6200.0
2007-12-05 13:00:00,84.61,84.79,84.61,84.61,9200.0,69.2764,69.4238,69.2764,69.2764,9200.0
2007-12-05 13:05:00,84.68,84.74,84.62,84.62,3500.0,69.3337,69.3828,69.2846,69.2846,3500.0
2007-12-05 13:10:00,84.51,84.61,84.43,84.61,20600.0,69.1945,69.2764,69.129,69.2764,20600.0
2007-12-05 13:15:00,84.6,84.6,84.5,84.52,6500.0,69.2682,69.2682,69.1863,69.2027,6500.0
2007-12-05 13:20:00,84.5,84.5,84.26,84.29,8900.0,69.1863,69.1863,68.9898,69.0144,8900.0
2007-12-05 13:25:00,84.25,84.27,84.12,84.13,9200.0,68.9816,68.998,68.8752,68.8834,9200.0
2007-12-05 13:30:00,84.13,84.28,84.12,84.24,6000.0,68.8834,69.0062,68.8752,68.9735,6000.0
2007-12-05 13:35:00,84.25,84.44,84.19,84.23,12400.0,68.9816,69.1372,68.9325,68.9653,12400.0
2007-12-05 13:40:00,84.18,84.25,84.12,84.2,9800.0,68.9243,68.9816,68.8752,68.9407,9800.0
2007-12-05 13:45:00,84.2,84.28,84.15,84.26,4900.0,68.9407,69.0062,68.8998,68.9898,4900.0
2007-12-05 13:50:00,84.24,84.3,84.24,84.3,6000.0,68.9735,69.0226,68.9735,69.0226,6000.0
2007-12-05 13:55:00,84.28,84.39,84.15,84.22,16500.0,69.0062,69.0963,68.8998,68.9571,16500.0
2007-12-05 14:00:00,84.19,84.34,84.19,84.31,7800.0,68.9325,69.0553,68.9325,69.0308,7800.0
2007-12-05 14:05:00,84.31,84.32,84.26,84.27,12400.0,69.0308,69.039,68.9898,68.998,12400.0
2007-12-05 14:10:00,84.29,84.3,84.25,84.27,7500.0,69.0144,69.0226,68.9816,68.998,7500.0
2007-12-05 14:15:00,84.27,84.3,84.24,84.3,12300.0,68.998,69.0226,68.9735,69.0226,12300.0
2007-12-05 14:20:00,84.3,84.31,84.0,84.0,22300.0,69.0226,69.0308,68.7769,68.7769,22300.0
2007-12-05 14:25:00,84.03,84.07,83.94,83.99,6600.0,68.8015,68.8343,68.7278,68.7688,6600.0
2007-12-05 14:30:00,83.96,84.14,83.9,84.01,10400.0,68.7442,68.8916,68.6951,68.7851,10400.0
2007-12-05 14:35:00,84.02,84.08,83.91,83.91,7300.0,68.7933,68.8424,68.7033,68.7033,7300.0
2007-12-05 14:40:00,83.9,84.15,83.9,83.93,11000.0,68.6951,68.8998,68.6951,68.7196,11000.0
2007-12-05 14:45:00,83.94,84.12,83.94,84.04,6600.0,68.7278,68.8752,68.7278,68.8097,6600.0
2007-12-05 14:50:00,84.02,84.06,83.74,83.77,7200.0,68.7933,68.8261,68.5641,68.5886,7200.0
2007-12-05 14:55:00,83.77,83.84,83.66,83.78,11600.0,68.5886,68.6459,68.4986,68.5968,11600.0
2007-12-05 15:00:00,83.78,83.84,83.74,83.78,8900.0,68.5968,68.6459,68.5641,68.5968,8900.0
2007-12-05 15:05:00,83.8,83.82,83.72,83.79,11300.0,68.6132,68.6296,68.5477,68.605,11300.0
2007-12-05 15:10:00,83.82,84.14,83.8,84.14,9500.0,68.6296,68.8916,68.6132,68.8916,9500.0
2007-12-05 15:15:00,84.14,84.14,83.99,84.13,11700.0,68.8916,68.8916,68.7688,68.8834,11700.0
2007-12-05 15:20:00,84.14,84.15,83.94,83.94,14600.0,68.8916,68.8998,68.7278,68.7278,14600.0
2007-12-05 15:25:00,83.98,84.1,83.97,84.04,13300.0,68.7606,68.8588,68.7524,68.8097,13300.0
2007-12-05 15:30:00,84.04,84.07,83.95,83.96,19300.0,68.8097,68.8343,68.736,68.7442,19300.0
2007-12-05 15:35:00,83.97,84.12,83.97,84.11,23900.0,68.7524,68.8752,68.7524,68.867,23900.0
2007-12-05 15:40:00,84.12,84.43,84.09,84.35,32300.0,68.8752,69.129,68.8506,69.0635,32300.0
2007-12-05 15:45:00,84.3,84.3,84.2,84.25,17800.0,69.0226,69.0226,68.9407,68.9816,17800.0
2007-12-05 15:50:00,84.24,84.25,84.15,84.21,29100.0,68.9735,68.9816,68.8998,68.9489,29100.0
2007-12-05 15:55:00,84.22,84.3,84.16,84.26,30200.0,68.9571,69.0226,68.9079,68.9898,30200.0
2007-12-06 09:30:00,83.59,84.6,83.59,84.6,9100.0,68.4412,69.2682,68.4412,69.2682,9100.0
2007-12-06 09:35:00,84.56,84.89,84.47,84.79,7200.0,69.2355,69.5057,69.1618,69.4238,7200.0
2007-12-06 09:40:00,84.82,85.05,84.78,84.91,7100.0,69.4483,69.6367,69.4156,69.522,7100.0
2007-12-06 09:45:00,84.88,85.17,84.79,85.17,7100.0,69.4975,69.7349,69.4238,69.7349,7100.0
2007-12-06 09:50:00,85.14,85.16,84.68,84.76,8700.0,69.7103,69.7267,69.3337,69.3992,8700.0
2007-12-06 09:55:00,84.78,84.99,84.77,84.86,7900.0,69.4156,69.5875,69.4074,69.4811,7900.0
2007-12-06 10:00:00,84.78,84.92,84.51,84.87,21700.0,69.4156,69.5302,69.1945,69.4893,21700.0
2007-12-06 10:05:00,84.89,85.22,84.84,85.22,6900.0,69.5057,69.7758,69.4647,69.7758,6900.0
2007-12-06 10:10:00,85.26,85.4,85.24,85.29,24700.0,69.8086,69.9232,69.7922,69.8332,24700.0
2007-12-06 10:15:00,85.29,85.6,85.18,85.58,38100.0,69.8332,70.087,69.7431,70.0706,38100.0
2007-12-06 10:20:00,85.54,86.12,85.54,85.6,26600.0,70.0379,70.5127,70.0379,70.087,26600.0
2007-12-06 10:25:00,85.55,85.62,85.44,85.5,7300.0,70.046,70.1034,69.956,70.0051,7300.0
2007-12-06 10:30:00,85.5,85.5,85.11,85.43,38700.0,70.0051,70.0051,69.6858,69.9478,38700.0
2007-12-06 10:35:00,85.4,85.52,85.33,85.52,13100.0,69.9232,70.0215,69.8659,70.0215,13100.0
2007-12-06 10:40:00,85.53,85.67,85.49,85.66,7800.0,70.0297,70.1443,69.9969,70.1361,7800.0
2007-12-06 10:45:00,85.63,85.89,85.63,85.78,12700.0,70.1115,70.3244,70.1115,70.2344,12700.0
2007-12-06 10:50:00,85.76,85.81,85.68,85.77,10400.0,70.218,70.2589,70.1525,70.2262,10400.0
2007-12-06 10:55:00,85.79,85.96,85.77,85.94,13800.0,70.2425,70.3817,70.2262,70.3654,13800.0
2007-12-06 11:00:00,85.95,86.04,85.86,85.9,14600.0,70.3736,70.4472,70.2999,70.3326,14600.0
2007-12-06 11:05:00,85.93,86.04,85.88,85.88,38400.0,70.3572,70.4472,70.3162,70.3162,38400.0
2007-12-06 11:10:00,85.87,86.04,85.78,85.99,11700.0,70.3081,70.4472,70.2344,70.4063,11700.0
2007-12-06 11:15:00,86.0,86.0,85.81,85.82,14800.0,70.4145,70.4145,70.2589,70.2671,14800.0
2007-12-06 11:20:00,85.82,85.84,85.7,85.81,8900.0,70.2671,70.2835,70.1689,70.2589,8900.0
2007-12-06 11:25:00,85.79,85.81,85.58,85.62,6700.0,70.2425,70.2589,70.0706,70.1034,6700.0
2007-12-06 11:30:00,85.64,85.65,85.54,85.6,19100.0,70.1197,70.1279,70.0379,70.087,19100.0
2007-12-06 11:35:00,85.6,85.67,85.6,85.63,6900.0,70.087,70.1443,70.087,70.1115,6900.0
2007-12-06 11:40:00,85.65,85.73,85.63,85.63,6900.0,70.1279,70.1934,70.1115,70.1115,6900.0
2007-12-06 11:45:00,85.63,85.67,85.59,85.62,9600.0,70.1115,70.1443,70.0788,70.1034,9600.0
2007-12-06 11:50:00,85.6,85.75,85.46,85.75,17200.0,70.087,70.2098,69.9724,70.2098,17200.0
2007-12-06 11:55:00,85.73,85.82,85.73,85.81,12600.0,70.1934,70.2671,70.1934,70.2589,12600.0
2007-12-06 12:00:00,85.81,85.96,85.8,85.95,15900.0,70.2589,70.3817,70.2507,70.3736,15900.0
2007-12-06 12:05:00,85.9,85.92,85.8,85.86,12200.0,70.3326,70.349,70.2507,70.2999,12200.0
2007-12-06 12:10:00,85.86,86.0,85.83,85.9,17100.0,70.2999,70.4145,70.2753,70.3326,17100.0
2007-12-06 12:15:00,85.91,86.01,85.87,85.95,11500.0,70.3408,70.4227,70.3081,70.3736,11500.0
2007-12-06 12:20:00,85.96,85.96,85.88,85.88,11700.0,70.3817,70.3817,70.3162,70.3162,11700.0
2007-12-06 12:25:00,85.92,86.0,85.8,85.95,7600.0,70.349,70.4145,70.2507,70.3736,7600.0
2007-12-06 12:30:00,86.0,86.06,85.97,86.04,18200.0,70.4145,70.4636,70.3899,70.4472,18200.0
2007-12-06 12:35:00,86.01,86.1,85.99,86.03,69200.0,70.4227,70.4964,70.4063,70.4391,69200.0
2007-12-06 12:40:00,86.05,86.2,85.98,86.12,16000.0,70.4554,70.5782,70.3981,70.5127,16000.0
2007-12-06 12:45:00,86.12,86.26,86.1,86.21,9800.0,70.5127,70.6274,70.4964,70.5864,9800.0
2007-12-06 12:50:00,86.22,86.26,86.19,86.21,8800.0,70.5946,70.6274,70.5701,70.5864,8800.0
2007-12-06 12:55:00,86.24,86.27,86.16,86.22,7200.0,70.611,70.6356,70.5455,70.5946,7200.0
2007-12-06 13:00:00,86.22,86.47,86.19,86.47,10600.0,70.5946,70.7993,70.5701,70.7993,10600.0
2007-12-06 13:05:00,86.42,86.42,86.37,86.37,10800.0,70.7584,70.7584,70.7174,70.7174,10800.0
2007-12-06 13:10:00,86.4,86.42,86.38,86.41,4600.0,70.742,70.7584,70.7256,70.7502,4600.0
2007-12-06 13:15:00,86.41,86.42,86.35,86.36,5900.0,70.7502,70.7584,70.7011,70.7092,5900.0
2007-12-06 13:20:00,86.38,86.42,86.36,86.36,4300.0,70.7256,70.7584,70.7092,70.7092,4300.0
2007-12-06 13:25:00,86.39,86.42,86.33,86.39,4300.0,70.7338,70.7584,70.6847,70.7338,4300.0
2007-12-06 13:30:00,86.38,86.42,86.17,86.18,8600.0,70.7256,70.7584,70.5537,70.5619,8600.0
2007-12-06 13:35:00,86.18,86.23,86.16,86.22,9100.0,70.5619,70.6028,70.5455,70.5946,9100.0
2007-12-06 13:40:00,86.18,86.25,86.05,86.22,28700.0,70.5619,70.6192,70.4554,70.5946,28700.0
2007-12-06 13:45:00,86.2,86.31,86.17,86.26,7900.0,70.5782,70.6683,70.5537,70.6274,7900.0
2007-12-06 13:50:00,86.19,86.25,85.98,85.98,10800.0,70.5701,70.6192,70.3981,70.3981,10800.0
2007-12-06 13:55:00,86.01,86.02,85.81,85.81,6800.0,70.4227,70.4309,70.2589,70.2589,6800.0
2007-12-06 14:00:00,85.87,86.18,85.84,86.05,29300.0,70.3081,70.5619,70.2835,70.4554,29300.0
2007-12-06 14:05:00,86.04,86.42,86.0,86.41,6900.0,70.4472,70.7584,70.4145,70.7502,6900.0
2007-12-06 14:10:00,86.41,86.51,86.35,86.49,12800.0,70.7502,70.8321,70.7011,70.8157,12800.0
2007-12-06 14:15:00,86.5,86.71,86.5,86.68,44600.0,70.8239,70.9958,70.8239,70.9713,44600.0
2007-12-06 14:20:00,86.68,86.75,86.6,86.71,26100.0,70.9713,71.0286,70.9058,70.9958,26100.0
2007-12-06 14:25:00,86.75,86.77,86.71,86.73,5800.0,71.0286,71.0449,70.9958,71.0122,5800.0
2007-12-06 14:30:00,86.77,87.0,86.77,87.0,38100.0,71.0449,71.2333,71.0449,71.2333,38100.0
2007-12-06 14:35:00,86.99,87.11,86.92,87.03,22700.0,71.2251,71.3233,71.1678,71.2578,22700.0
2007-12-06 14:40:00,87.06,87.2,87.0,87.15,7500.0,71.2824,71.397,71.2333,71.3561,7500.0
2007-12-06 14:45:00,87.19,87.26,87.11,87.21,21400.0,71.3888,71.4461,71.3233,71.4052,21400.0
2007-12-06 14:50:00,87.21,87.32,87.17,87.19,31800.0,71.4052,71.4953,71.3725,71.3888,31800.0
2007-12-06 14:55:00,87.19,87.49,87.16,87.46,40300.0,71.3888,71.6345,71.3643,71.6099,40300.0
2007-12-06 15:00:00,87.44,87.84,87.44,87.84,34300.0,71.5935,71.921,71.5935,71.921,34300.0
2007-12-06 15:05:00,87.84,87.86,87.69,87.73,25700.0,71.921,71.9374,71.7982,71.831,25700.0
2007-12-06 15:10:00,87.74,87.74,87.49,87.54,10400.0,71.8392,71.8392,71.6345,71.6754,10400.0
2007-12-06 15:15:00,87.56,87.75,87.53,87.73,16900.0,71.6918,71.8473,71.6672,71.831,16900.0
2007-12-06 15:20:00,87.75,87.89,87.7,87.81,21700.0,71.8473,71.962,71.8064,71.8965,21700.0
2007-12-06 15:25:00,87.78,87.9,87.76,87.83,21100.0,71.8719,71.9702,71.8555,71.9128,21100.0
2007-12-06 15:30:00,87.82,87.86,87.61,87.66,17000.0,71.9047,71.9374,71.7327,71.7737,17000.0
2007-12-06 15:35:00,87.64,88.1,87.64,88.06,29000.0,71.7573,72.1339,71.7573,72.1012,29000.0
2007-12-06 15:40:00,88.05,88.17,88.01,88.11,80900.0,72.093,72.1912,72.0602,72.1421,80900.0
2007-12-06 15:45:00,88.1,88.16,86.36,88.08,116600.0,72.1339,72.183,70.7092,72.1175,116600.0
2007-12-06 15:50:00,88.08,88.36,88.08,88.18,42600.0,72.1175,72.3468,72.1175,72.1994,42600.0
2007-12-06 15:55:00,88.17,88.34,88.13,88.22,44000.0,72.1912,72.3304,72.1585,72.2322,44000.0
2007-12-07 09:30:00,88.27,88.65,88.19,88.23,22600.0,72.2731,72.5842,72.2076,72.2404,22600.0
2007-12-07 09:35:00,88.21,88.47,88.15,88.45,9700.0,72.224,72.4369,72.1749,72.4205,9700.0
2007-12-07 09:40:00,88.5,88.5,88.33,88.49,20200.0,72.4614,72.4614,72.3222,72.4532,20200.0
2007-12-07 09:45:00,88.49,88.5,88.17,88.26,18300.0,72.4532,72.4614,72.1912,72.2649,18300.0
2007-12-07 09:50:00,88.29,88.29,88.06,88.15,23300.0,72.2895,72.2895,72.1012,72.1749,23300.0
2007-12-07 09:55:00,88.15,88.24,87.71,87.79,29900.0,72.1749,72.2485,71.8146,71.8801,29900.0
2007-12-07 10:00:00,87.77,88.3,87.75,88.2,12100.0,71.8637,72.2977,71.8473,72.2158,12100.0
2007-12-07 10:05:00,88.17,88.25,87.88,87.88,21400.0,72.1912,72.2567,71.9538,71.9538,21400.0
2007-12-07 10:10:00,87.91,88.16,87.91,88.02,11200.0,71.9783,72.183,71.9783,72.0684,11200.0
2007-12-07 10:15:00,87.97,88.12,87.88,88.07,14600.0,72.0275,72.1503,71.9538,72.1094,14600.0
2007-12-07 10:20:00,88.07,88.08,87.99,88.07,4000.0,72.1094,72.1175,72.0438,72.1094,4000.0
2007-12-07 10:25:00,88.06,88.06,87.94,88.02,7200.0,72.1012,72.1012,72.0029,72.0684,7200.0
2007-12-07 10:30:00,87.99,88.0,87.84,88.0,8400.0,72.0438,72.052,71.921,72.052,8400.0
2007-12-07 10:35:00,88.01,88.23,88.01,88.18,8400.0,72.0602,72.2404,72.0602,72.1994,8400.0
2007-12-07 10:40:00,88.19,88.27,88.19,88.19,9700.0,72.2076,72.2731,72.2076,72.2076,9700.0
2007-12-07 10:45:00,88.22,88.27,88.19,88.27,10300.0,72.2322,72.2731,72.2076,72.2731,10300.0
2007-12-07 10:50:00,88.27,88.35,88.27,88.28,7700.0,72.2731,72.3386,72.2731,72.2813,7700.0
2007-12-07 10:55:00,88.28,88.33,88.22,88.33,12400.0,72.2813,72.3222,72.2322,72.3222,12400.0
2007-12-07 11:00:00,88.33,88.49,88.31,88.41,17000.0,72.3222,72.4532,72.3059,72.3877,17000.0
2007-12-07 11:05:00,88.41,88.6,88.35,88.57,6400.0,72.3877,72.5433,72.3386,72.5187,6400.0
2007-12-07 11:10:00,88.56,88.66,88.5,88.64,17600.0,72.5106,72.5924,72.4614,72.5761,17600.0
2007-12-07 11:15:00,88.65,88.67,88.46,88.48,9900.0,72.5842,72.6006,72.4287,72.445,9900.0
2007-12-07 11:20:00,88.46,88.65,88.46,88.63,8500.0,72.4287,72.5842,72.4287,72.5679,8500.0
2007-12-07 11:25:00,88.66,88.79,88.64,88.71,9200.0,72.5924,72.6989,72.5761,72.6334,9200.0
2007-12-07 11:30:00,88.71,88.79,88.71,88.75,10500.0,72.6334,72.6989,72.6334,72.6661,10500.0
2007-12-07 11:35:00,88.8,89.05,88.8,89.04,8500.0,72.7071,72.9117,72.7071,72.9036,8500.0
2007-12-07 11:40:00,89.04,89.19,89.04,89.14,9700.0,72.9036,73.0264,72.9036,72.9854,9700.0
2007-12-07 11:45:00,89.14,89.17,88.98,88.98,11300.0,72.9854,73.01,72.8544,72.8544,11300.0
2007-12-07 11:50:00,89.03,89.12,88.93,88.98,178300.0,72.8954,72.9691,72.8135,72.8544,178300.0
2007-12-07 11:55:00,88.97,89.02,88.94,88.94,4400.0,72.8462,72.8872,72.8217,72.8217,4400.0
2007-12-07 12:00:00,88.97,89.0,88.92,89.0,7400.0,72.8462,72.8708,72.8053,72.8708,7400.0
2007-12-07 12:05:00,88.99,89.0,88.86,88.89,9000.0,72.8626,72.8708,72.7562,72.7807,9000.0
2007-12-07 12:10:00,88.87,89.2,88.86,89.17,51300.0,72.7644,73.0346,72.7562,73.01,51300.0
2007-12-07 12:15:00,89.18,89.28,89.15,89.25,12800.0,73.0182,73.1001,72.9936,73.0755,12800.0
2007-12-07 12:20:00,89.26,89.38,89.25,89.35,18100.0,73.0837,73.1819,73.0755,73.1574,18100.0
2007-12-07 12:25:00,89.38,89.56,89.36,89.51,20000.0,73.1819,73.3293,73.1656,73.2884,20000.0
2007-12-07 12:30:00,89.52,89.52,89.5,89.51,6500.0,73.2966,73.2966,73.2802,73.2884,6500.0
2007-12-07 12:35:00,89.5,89.52,89.49,89.5,4900.0,73.2802,73.2966,73.272,73.2802,4900.0
2007-12-07 12:40:00,89.52,89.52,89.45,89.47,23500.0,73.2966,73.2966,73.2393,73.2556,23500.0
2007-12-07 12:45:00,89.47,89.73,89.46,89.7,25100.0,73.2556,73.4685,73.2474,73.444,25100.0
2007-12-07 12:50:00,89.69,89.85,89.67,89.7,11200.0,73.4358,73.5668,73.4194,73.444,11200.0
2007-12-07 12:55:00,89.67,89.67,89.52,89.53,3200.0,73.4194,73.4194,73.2966,73.3048,3200.0
2007-12-07 13:00:00,89.5,89.57,89.37,89.4,5700.0,73.2802,73.3375,73.1738,73.1983,5700.0
2007-12-07 13:05:00,89.41,89.43,89.27,89.3,16200.0,73.2065,73.2229,73.0919,73.1164,16200.0
2007-12-07 13:10:00,89.3,89.33,89.21,89.3,8500.0,73.1164,73.141,73.0428,73.1164,8500.0
2007-12-07 13:15:00,89.34,89.4,89.14,89.14,11500.0,73.1492,73.1983,72.9854,72.9854,11500.0
2007-12-07 13:20:00,89.2,89.25,88.8,88.8,9300.0,73.0346,73.0755,72.7071,72.7071,9300.0
2007-12-07 13:25:00,88.83,88.83,88.49,88.67,12700.0,72.7316,72.7316,72.4532,72.6006,12700.0
2007-12-07 13:30:00,88.71,89.0,88.7,88.97,11300.0,72.6334,72.8708,72.6252,72.8462,11300.0
2007-12-07 13:35:00,88.92,88.99,88.83,88.86,9700.0,72.8053,72.8626,72.7316,72.7562,9700.0
2007-12-07 13:40:00,88.9,89.0,88.84,88.95,18400.0,72.7889,72.8708,72.7398,72.8299,18400.0
2007-12-07 13:45:00,88.95,89.01,88.93,88.94,11500.0,72.8299,72.879,72.8135,72.8217,11500.0
2007-12-07 13:50:00,88.95,88.96,88.78,88.79,6100.0,72.8299,72.8381,72.6907,72.6989,6100.0
2007-12-07 13:55:00,88.82,88.84,88.76,88.79,3100.0,72.7234,72.7398,72.6743,72.6989,3100.0
2007-12-07 14:00:00,88.84,88.87,88.8,88.8,4000.0,72.7398,72.7644,72.7071,72.7071,4000.0
2007-12-07 14:05:00,88.83,88.86,88.8,88.86,4300.0,72.7316,72.7562,72.7071,72.7562,4300.0
2007-12-07 14:10:00,88.86,88.9,88.75,88.78,6300.0,72.7562,72.7889,72.6661,72.6907,6300.0
2007-12-07 14:15:00,88.75,88.75,88.41,88.44,15800.0,72.6661,72.6661,72.3877,72.4123,15800.0
2007-12-07 14:20:00,88.42,88.48,88.3,88.43,9900.0,72.3959,72.445,72.2977,72.4041,9900.0
2007-12-07 14:25:00,88.44,88.52,88.32,88.43,8900.0,72.4123,72.4778,72.314,72.4041,8900.0
2007-12-07 14:30:00,88.45,88.64,88.45,88.56,7700.0,72.4205,72.5761,72.4205,72.5106,7700.0
2007-12-07 14:35:00,88.53,88.61,88.46,88.61,7100.0,72.486,72.5515,72.4287,72.5515,7100.0
2007-12-07 14:40:00,88.62,88.63,88.5,88.57,8600.0,72.5597,72.5679,72.4614,72.5187,8600.0
2007-12-07 14:45:00,88.53,88.58,88.27,88.28,10300.0,72.486,72.5269,72.2731,72.2813,10300.0
2007-12-07 14:50:00,88.22,88.3,88.15,88.18,14500.0,72.2322,72.2977,72.1749,72.1994,14500.0
2007-12-07 14:55:00,88.2,88.24,88.16,88.2,7000.0,72.2158,72.2485,72.183,72.2158,7000.0
2007-12-07 15:00:00,88.2,88.25,88.06,88.24,19900.0,72.2158,72.2567,72.1012,72.2485,19900.0
2007-12-07 15:05:00,88.27,88.45,88.23,88.33,12300.0,72.2731,72.4205,72.2404,72.3222,12300.0
2007-12-07 15:10:00,88.33,88.5,88.26,88.31,28800.0,72.3222,72.4614,72.2649,72.3059,28800.0
2007-12-07 15:15:00,88.35,88.35,88.05,88.16,17100.0,72.3386,72.3386,72.093,72.183,17100.0
2007-12-07 15:20:00,88.11,88.33,87.95,88.33,17900.0,72.1421,72.3222,72.0111,72.3222,17900.0
2007-12-07 15:25:00,88.27,88.33,87.95,88.04,28000.0,72.2731,72.3222,72.0111,72.0848,28000.0
2007-12-07 15:30:00,88.09,88.09,87.95,87.97,12500.0,72.1257,72.1257,72.0111,72.0275,12500.0
2007-12-07 15:35:00,88.0,88.12,87.93,88.12,17100.0,72.052,72.1503,71.9947,72.1503,17100.0
2007-12-07 15:40:00,88.11,88.12,87.97,88.0,28300.0,72.1421,72.1503,72.0275,72.052,28300.0
2007-12-07 15:45:00,87.98,88.17,87.83,87.87,19200.0,72.0357,72.1912,71.9128,71.9456,19200.0
2007-12-07 15:50:00,87.85,87.95,87.58,87.7,25000.0,71.9292,72.0111,71.7082,71.8064,25000.0
2007-12-07 15:55:00,87.68,87.92,87.64,87.82,25000.0,71.79,71.9865,71.7573,71.9047,25000.0
2007-12-10 09:30:00,86.03,86.9,85.9,86.29,38000.0,70.4391,71.1514,70.3326,70.6519,38000.0
2007-12-10 09:35:00,86.27,87.03,86.25,86.74,23300.0,70.6356,71.2578,70.6192,71.0204,23300.0
2007-12-10 09:40:00,86.72,86.75,86.07,86.07,23300.0,71.004,71.0286,70.4718,70.4718,23300.0
2007-12-10 09:45:00,86.08,86.85,86.06,86.58,70700.0,70.48,71.1104,70.4636,70.8894,70700.0
2007-12-10 09:50:00,86.58,87.75,86.57,87.7,22200.0,70.8894,71.8473,70.8812,71.8064,22200.0
2007-12-10 09:55:00,87.82,87.82,87.44,87.69,22500.0,71.9047,71.9047,71.5935,71.7982,22500.0
2007-12-10 10:00:00,87.69,88.17,87.69,88.1,13400.0,71.7982,72.1912,71.7982,72.1339,13400.0
2007-12-10 10:05:00,88.1,88.58,88.1,88.42,14800.0,72.1339,72.5269,72.1339,72.3959,14800.0
2007-12-10 10:10:00,88.48,89.1,88.47,89.1,48400.0,72.445,72.9527,72.4369,72.9527,48400.0
2007-12-10 10:15:00,89.11,89.11,88.89,88.9,26200.0,72.9609,72.9609,72.7807,72.7889,26200.0
2007-12-10 10:20:00,88.9,88.9,88.7,88.73,12300.0,72.7889,72.7889,72.6252,72.6497,12300.0
2007-12-10 10:25:00,88.74,88.74,88.4,88.46,11000.0,72.6579,72.6579,72.3795,72.4287,11000.0
2007-12-10 10:30:00,88.45,88.64,88.07,88.14,22300.0,72.4205,72.5761,72.1094,72.1667,22300.0
2007-12-10 10:35:00,88.24,88.24,87.78,88.09,16400.0,72.2485,72.2485,71.8719,72.1257,16400.0
2007-12-10 10:40:00,88.18,88.41,88.15,88.39,11800.0,72.1994,72.3877,72.1749,72.3714,11800.0
2007-12-10 10:45:00,88.39,88.62,88.33,88.41,17500.0,72.3714,72.5597,72.3222,72.3877,17500.0
2007-12-10 10:50:00,88.45,88.5,88.45,88.49,9200.0,72.4205,72.4614,72.4205,72.4532,9200.0
2007-12-10 10:55:00,88.49,88.54,88.48,88.5,4500.0,72.4532,72.4942,72.445,72.4614,4500.0
2007-12-10 11:00:00,88.52,88.74,88.42,88.66,51600.0,72.4778,72.6579,72.3959,72.5924,51600.0
2007-12-10 11:05:00,88.61,88.7,88.61,88.66,9300.0,72.5515,72.6252,72.5515,72.5924,9300.0
2007-12-10 11:10:00,88.69,88.8,88.67,88.79,29100.0,72.617,72.7071,72.6006,72.6989,29100.0
2007-12-10 11:15:00,88.8,88.82,88.75,88.76,10900.0,72.7071,72.7234,72.6661,72.6743,10900.0
2007-12-10 11:20:00,88.78,88.78,88.7,88.7,36400.0,72.6907,72.6907,72.6252,72.6252,36400.0
2007-12-10 11:25:00,88.7,88.76,88.7,88.71,7100.0,72.6252,72.6743,72.6252,72.6334,7100.0
2007-12-10 11:30:00,88.71,88.71,88.62,88.65,13100.0,72.6334,72.6334,72.5597,72.5842,13100.0
2007-12-10 11:35:00,88.63,88.71,88.6,88.63,16900.0,72.5679,72.6334,72.5433,72.5679,16900.0
2007-12-10 11:40:00,88.65,88.67,88.33,88.67,29700.0,72.5842,72.6006,72.3222,72.6006,29700.0
2007-12-10 11:45:00,88.66,88.71,88.62,88.68,7400.0,72.5924,72.6334,72.5597,72.6088,7400.0
2007-12-10 11:50:00,88.69,88.73,88.65,88.71,6000.0,72.617,72.6497,72.5842,72.6334,6000.0
2007-12-10 11:55:00,88.71,88.71,88.58,88.6,7400.0,72.6334,72.6334,72.5269,72.5433,7400.0
2007-12-10 12:00:00,88.65,88.73,88.53,88.7,22000.0,72.5842,72.6497,72.486,72.6252,22000.0
2007-12-10 12:05:00,88.69,88.74,88.61,88.74,10600.0,72.617,72.6579,72.5515,72.6579,10600.0
2007-12-10 12:10:00,88.74,88.81,88.63,88.63,25800.0,72.6579,72.7152,72.5679,72.5679,25800.0
2007-12-10 12:15:00,88.64,88.77,88.63,88.77,5900.0,72.5761,72.6825,72.5679,72.6825,5900.0
2007-12-10 12:20:00,88.75,88.75,88.59,88.64,9100.0,72.6661,72.6661,72.5351,72.5761,9100.0
2007-12-10 12:25:00,88.59,88.73,88.54,88.73,6500.0,72.5351,72.6497,72.4942,72.6497,6500.0
2007-12-10 12:30:00,88.72,88.78,88.68,88.78,5500.0,72.6416,72.6907,72.6088,72.6907,5500.0
2007-12-10 12:35:00,88.78,88.92,88.69,88.88,5400.0,72.6907,72.8053,72.617,72.7726,5400.0
2007-12-10 12:40:00,88.9,89.0,88.82,88.93,6400.0,72.7889,72.8708,72.7234,72.8135,6400.0
2007-12-10 12:45:00,88.98,88.99,88.9,88.9,6800.0,72.8544,72.8626,72.7889,72.7889,6800.0
2007-12-10 12:50:00,88.9,88.94,88.84,88.91,8600.0,72.7889,72.8217,72.7398,72.7971,8600.0
2007-12-10 12:55:00,88.93,89.0,88.88,88.92,8300.0,72.8135,72.8708,72.7726,72.8053,8300.0
2007-12-10 13:00:00,88.92,89.0,88.84,88.98,18300.0,72.8053,72.8708,72.7398,72.8544,18300.0
2007-12-10 13:05:00,88.95,89.25,88.93,89.25,8500.0,72.8299,73.0755,72.8135,73.0755,8500.0
2007-12-10 13:10:00,89.21,89.27,89.19,89.26,7800.0,73.0428,73.0919,73.0264,73.0837,7800.0
2007-12-10 13:15:00,89.26,89.4,89.24,89.37,10600.0,73.0837,73.1983,73.0673,73.1738,10600.0
2007-12-10 13:20:00,89.37,89.62,89.37,89.58,6900.0,73.1738,73.3785,73.1738,73.3457,6900.0
2007-12-10 13:25:00,89.57,89.74,89.57,89.62,8400.0,73.3375,73.4767,73.3375,73.3785,8400.0
2007-12-10 13:30:00,89.64,89.64,89.47,89.48,4800.0,73.3948,73.3948,73.2556,73.2638,4800.0
2007-12-10 13:35:00,89.41,89.41,89.29,89.29,2700.0,73.2065,73.2065,73.1083,73.1083,2700.0
2007-12-10 13:40:00,89.28,89.37,89.23,89.33,5500.0,73.1001,73.1738,73.0591,73.141,5500.0
2007-12-10 13:45:00,89.32,89.35,89.25,89.35,4400.0,73.1328,73.1574,73.0755,73.1574,4400.0
2007-12-10 13:50:00,89.35,89.35,89.21,89.3,10700.0,73.1574,73.1574,73.0428,73.1164,10700.0
2007-12-10 13:55:00,89.28,89.33,89.05,89.07,5100.0,73.1001,73.141,72.9117,72.9281,5100.0
2007-12-10 14:00:00,88.95,89.11,88.93,89.11,2500.0,72.8299,72.9609,72.8135,72.9609,2500.0
2007-12-10 14:05:00,89.11,89.26,89.11,89.23,5300.0,72.9609,73.0837,72.9609,73.0591,5300.0
2007-12-10 14:10:00,89.23,89.38,89.2,89.28,14900.0,73.0591,73.1819,73.0346,73.1001,14900.0
2007-12-10 14:15:00,89.28,89.28,89.2,89.27,52100.0,73.1001,73.1001,73.0346,73.0919,52100.0
2007-12-10 14:20:00,89.27,89.28,88.9,89.0,15800.0,73.0919,73.1001,72.7889,72.8708,15800.0
2007-12-10 14:25:00,88.98,89.11,88.96,89.11,2600.0,72.8544,72.9609,72.8381,72.9609,2600.0
2007-12-10 14:30:00,89.08,89.19,89.06,89.18,3500.0,72.9363,73.0264,72.9199,73.0182,3500.0
2007-12-10 14:35:00,89.14,89.26,89.09,89.17,12800.0,72.9854,73.0837,72.9445,73.01,12800.0
2007-12-10 14:40:00,89.18,89.21,89.03,89.12,10300.0,73.0182,73.0428,72.8954,72.9691,10300.0
2007-12-10 14:45:00,89.12,89.22,89.1,89.12,10400.0,72.9691,73.0509,72.9527,72.9691,10400.0
2007-12-10 14:50:00,89.12,89.15,88.84,88.84,12400.0,72.9691,72.9936,72.7398,72.7398,12400.0
2007-12-10 14:55:00,88.84,88.85,88.73,88.82,14300.0,72.7398,72.748,72.6497,72.7234,14300.0
2007-12-10 15:00:00,88.82,88.86,88.74,88.77,14500.0,72.7234,72.7562,72.6579,72.6825,14500.0
2007-12-10 15:05:00,88.8,89.09,88.78,88.96,21800.0,72.7071,72.9445,72.6907,72.8381,21800.0
2007-12-10 15:10:00,88.95,89.07,88.95,89.02,8500.0,72.8299,72.9281,72.8299,72.8872,8500.0
2007-12-10 15:15:00,89.02,89.23,89.02,89.17,7500.0,72.8872,73.0591,72.8872,73.01,7500.0
2007-12-10 15:20:00,89.17,89.2,89.08,89.09,12300.0,73.01,73.0346,72.9363,72.9445,12300.0
2007-12-10 15:25:00,89.11,89.23,89.1,89.21,7400.0,72.9609,73.0591,72.9527,73.0428,7400.0
2007-12-10 15:30:00,89.21,89.25,89.03,89.14,14200.0,73.0428,73.0755,72.8954,72.9854,14200.0
2007-12-10 15:35:00,89.14,89.18,89.07,89.15,12400.0,72.9854,73.0182,72.9281,72.9936,12400.0
2007-12-10 15:40:00,89.12,89.12,88.96,89.07,13600.0,72.9691,72.9691,72.8381,72.9281,13600.0
2007-12-10 15:45:00,89.1,89.35,89.08,89.29,13400.0,72.9527,73.1574,72.9363,73.1083,13400.0
2007-12-10 15:50:00,89.29,89.37,89.18,89.36,24300.0,73.1083,73.1738,73.0182,73.1656,24300.0
2007-12-10 15:55:00,89.36,89.42,89.16,89.32,45800.0,73.1656,73.2147,73.0018,73.1328,45800.0
2007-12-11 09:30:00,89.49,89.56,89.28,89.51,15400.0,73.272,73.3293,73.1001,73.2884,15400.0
2007-12-11 09:35:00,89.37,89.91,89.29,89.86,8600.0,73.1738,73.6159,73.1083,73.575,8600.0
2007-12-11 09:40:00,89.86,90.09,89.82,90.09,17800.0,73.575,73.7633,73.5422,73.7633,17800.0
2007-12-11 09:45:00,90.02,90.02,89.71,90.0,6400.0,73.706,73.706,73.4521,73.6896,6400.0
2007-12-11 09:50:00,89.95,90.36,89.95,90.36,15500.0,73.6486,73.9843,73.6486,73.9843,15500.0
2007-12-11 09:55:00,90.34,90.35,90.09,90.15,12600.0,73.968,73.9762,73.7633,73.8124,12600.0
2007-12-11 10:00:00,90.24,90.44,90.15,90.24,26500.0,73.8861,74.0498,73.8124,73.8861,26500.0
2007-12-11 10:05:00,90.21,90.3,90.13,90.2,14100.0,73.8615,73.9352,73.796,73.8533,14100.0
2007-12-11 10:10:00,90.25,90.31,90.25,90.31,6200.0,73.8943,73.9434,73.8943,73.9434,6200.0
2007-12-11 10:15:00,90.34,90.34,90.26,90.33,4900.0,73.968,73.968,73.9025,73.9598,4900.0
2007-12-11 10:20:00,90.33,90.51,90.32,90.5,32400.0,73.9598,74.1072,73.9516,74.099,32400.0
2007-12-11 10:25:00,90.53,90.56,90.25,90.31,8700.0,74.1235,74.1481,73.8943,73.9434,8700.0
2007-12-11 10:30:00,90.29,90.38,90.24,90.32,18200.0,73.927,74.0007,73.8861,73.9516,18200.0
2007-12-11 10:35:00,90.33,90.34,90.24,90.26,7800.0,73.9598,73.968,73.8861,73.9025,7800.0
2007-12-11 10:40:00,90.3,90.3,89.9,89.9,6500.0,73.9352,73.9352,73.6077,73.6077,6500.0
2007-12-11 10:45:00,89.89,89.9,89.46,89.52,23900.0,73.5995,73.6077,73.2474,73.2966,23900.0
2007-12-11 10:50:00,89.47,89.49,89.43,89.46,3600.0,73.2556,73.272,73.2229,73.2474,3600.0
2007-12-11 10:55:00,89.41,89.54,89.37,89.37,5200.0,73.2065,73.3129,73.1738,73.1738,5200.0
2007-12-11 11:00:00,89.42,89.44,89.3,89.3,8200.0,73.2147,73.2311,73.1164,73.1164,8200.0
2007-12-11 11:05:00,89.31,89.43,89.29,89.42,8200.0,73.1246,73.2229,73.1083,73.2147,8200.0
2007-12-11 11:10:00,89.42,90.5,89.28,89.49,11300.0,73.2147,74.099,73.1001,73.272,11300.0
2007-12-11 11:15:00,89.48,89.69,89.47,89.66,4500.0,73.2638,73.4358,73.2556,73.4112,4500.0
2007-12-11 11:20:00,89.63,89.67,89.47,89.47,3200.0,73.3866,73.4194,73.2556,73.2556,3200.0
2007-12-11 11:25:00,89.46,89.55,89.46,89.55,1600.0,73.2474,73.3211,73.2474,73.3211,1600.0
2007-12-11 11:30:00,89.55,89.61,89.21,89.39,14500.0,73.3211,73.3703,73.0428,73.1901,14500.0
2007-12-11 11:35:00,89.39,89.39,89.0,89.06,9400.0,73.1901,73.1901,72.8708,72.9199,9400.0
2007-12-11 11:40:00,89.0,89.11,88.98,89.01,8200.0,72.8708,72.9609,72.8544,72.879,8200.0
2007-12-11 11:45:00,88.99,89.11,88.99,89.03,7200.0,72.8626,72.9609,72.8626,72.8954,7200.0
2007-12-11 11:50:00,89.04,89.05,89.0,89.0,3300.0,72.9036,72.9117,72.8708,72.8708,3300.0
2007-12-11 11:55:00,88.99,88.99,88.93,88.96,3500.0,72.8626,72.8626,72.8135,72.8381,3500.0
2007-12-11 12:00:00,88.93,88.98,88.85,88.94,4500.0,72.8135,72.8544,72.748,72.8217,4500.0
2007-12-11 12:05:00,88.98,89.02,88.97,89.02,1500.0,72.8544,72.8872,72.8462,72.8872,1500.0
2007-12-11 12:10:00,89.02,89.03,88.84,88.85,5900.0,72.8872,72.8954,72.7398,72.748,5900.0
2007-12-11 12:15:00,88.84,88.9,88.84,88.84,2600.0,72.7398,72.7889,72.7398,72.7398,2600.0
2007-12-11 12:20:00,88.88,88.94,88.87,88.91,3100.0,72.7726,72.8217,72.7644,72.7971,3100.0
2007-12-11 12:25:00,88.99,89.03,88.91,88.98,4400.0,72.8626,72.8954,72.7971,72.8544,4400.0
2007-12-11 12:30:00,89.0,89.14,88.99,89.13,5500.0,72.8708,72.9854,72.8626,72.9773,5500.0
2007-12-11 12:35:00,89.13,89.25,89.02,89.24,11500.0,72.9773,73.0755,72.8872,73.0673,11500.0
2007-12-11 12:40:00,89.31,89.37,89.25,89.37,5300.0,73.1246,73.1738,73.0755,73.1738,5300.0
2007-12-11 12:45:00,89.39,89.41,89.28,89.3,4300.0,73.1901,73.2065,73.1001,73.1164,4300.0
2007-12-11 12:50:00,89.29,89.47,89.29,89.45,7300.0,73.1083,73.2556,73.1083,73.2393,7300.0
2007-12-11 12:55:00,89.44,89.49,89.35,89.43,6500.0,73.2311,73.272,73.1574,73.2229,6500.0
2007-12-11 13:00:00,89.5,89.52,89.07,89.13,23500.0,73.2802,73.2966,72.9281,72.9773,23500.0
2007-12-11 13:05:00,89.16,89.3,89.12,89.21,4000.0,73.0018,73.1164,72.9691,73.0428,4000.0
2007-12-11 13:10:00,89.24,89.31,89.2,89.26,3500.0,73.0673,73.1246,73.0346,73.0837,3500.0
2007-12-11 13:15:00,89.27,89.29,89.15,89.17,4400.0,73.0919,73.1083,72.9936,73.01,4400.0
2007-12-11 13:20:00,89.13,89.45,89.13,89.41,3500.0,72.9773,73.2393,72.9773,73.2065,3500.0
2007-12-11 13:25:00,89.44,89.5,89.37,89.37,3200.0,73.2311,73.2802,73.1738,73.1738,3200.0
2007-12-11 13:30:00,89.36,89.36,89.23,89.26,1400.0,73.1656,73.1656,73.0591,73.0837,1400.0
2007-12-11 13:35:00,89.25,89.32,89.19,89.32,9400.0,73.0755,73.1328,73.0264,73.1328,9400.0
2007-12-11 13:40:00,89.32,89.35,89.27,89.34,5100.0,73.1328,73.1574,73.0919,73.1492,5100.0
2007-12-11 13:45:00,89.33,89.4,89.32,89.39,5100.0,73.141,73.1983,73.1328,73.1901,5100.0
2007-12-11 13:50:00,89.4,89.44,89.28,89.32,7600.0,73.1983,73.2311,73.1001,73.1328,7600.0
2007-12-11 13:55:00,89.31,89.37,89.26,89.37,4600.0,73.1246,73.1738,73.0837,73.1738,4600.0
2007-12-11 14:00:00,89.39,89.44,89.34,89.38,5700.0,73.1901,73.2311,73.1492,73.1819,5700.0
2007-12-11 14:05:00,89.34,89.51,89.34,89.45,6600.0,73.1492,73.2884,73.1492,73.2393,6600.0
2007-12-11 14:10:00,89.49,89.6,89.27,89.37,13200.0,73.272,73.3621,73.0919,73.1738,13200.0
2007-12-11 14:15:00,89.37,89.65,87.9,87.9,44400.0,73.1738,73.403,71.9702,71.9702,44400.0
2007-12-11 14:20:00,88.04,88.12,87.11,87.21,31400.0,72.0848,72.1503,71.3233,71.4052,31400.0
2007-12-11 14:25:00,87.14,87.23,86.54,86.83,59400.0,71.3479,71.4216,70.8566,71.0941,59400.0
2007-12-11 14:30:00,86.83,87.31,86.32,86.51,43200.0,71.0941,71.4871,70.6765,70.8321,43200.0
2007-12-11 14:35:00,86.53,86.58,85.82,86.06,67200.0,70.8484,70.8894,70.2671,70.4636,67200.0
2007-12-11 14:40:00,86.04,86.47,85.88,86.39,53900.0,70.4472,70.7993,70.3162,70.7338,53900.0
2007-12-11 14:45:00,86.26,86.4,85.9,86.4,36500.0,70.6274,70.742,70.3326,70.742,36500.0
2007-12-11 14:50:00,86.46,86.75,86.43,86.7,44500.0,70.7911,71.0286,70.7666,70.9876,44500.0
2007-12-11 14:55:00,86.73,87.28,86.69,86.7,33700.0,71.0122,71.4625,70.9794,70.9876,33700.0
2007-12-11 15:00:00,86.73,86.74,86.16,86.25,26700.0,71.0122,71.0204,70.5455,70.6192,26700.0
2007-12-11 15:05:00,86.25,86.5,86.15,86.31,64300.0,70.6192,70.8239,70.5373,70.6683,64300.0
2007-12-11 15:10:00,86.26,86.36,85.99,85.99,23400.0,70.6274,70.7092,70.4063,70.4063,23400.0
2007-12-11 15:15:00,85.93,86.12,85.76,85.94,28600.0,70.3572,70.5127,70.218,70.3654,28600.0
2007-12-11 15:20:00,85.82,85.93,85.5,85.58,17600.0,70.2671,70.3572,70.0051,70.0706,17600.0
2007-12-11 15:25:00,85.55,85.61,85.29,85.34,22500.0,70.046,70.0952,69.8332,69.8741,22500.0
2007-12-11 15:30:00,85.32,85.75,85.3,85.59,34900.0,69.8577,70.2098,69.8414,70.0788,34900.0
2007-12-11 15:35:00,85.64,85.64,85.43,85.46,35300.0,70.1197,70.1197,69.9478,69.9724,35300.0
2007-12-11 15:40:00,85.42,85.47,85.14,85.14,28400.0,69.9396,69.9805,69.7103,69.7103,28400.0
2007-12-11 15:45:00,85.13,85.26,84.79,84.83,48900.0,69.7022,69.8086,69.4238,69.4565,48900.0
2007-12-11 15:50:00,84.83,84.93,84.54,84.63,48700.0,69.4565,69.5384,69.2191,69.2928,48700.0
2007-12-11 15:55:00,84.65,84.86,84.62,84.7,44500.0,69.3091,69.4811,69.2846,69.3501,44500.0
2007-12-12 09:30:00,86.91,88.26,86.91,88.19,28800.0,71.1596,72.2649,71.1596,72.2076,28800.0
2007-12-12 09:35:00,88.19,88.2,87.44,87.44,25400.0,72.2076,72.2158,71.5935,71.5935,25400.0
2007-12-12 09:40:00,87.54,87.63,87.22,87.22,23800.0,71.6754,71.7491,71.4134,71.4134,23800.0
2007-12-12 09:45:00,87.22,87.59,87.01,87.52,44600.0,71.4134,71.7163,71.2415,71.659,44600.0
2007-12-12 09:50:00,87.59,87.81,87.53,87.69,14400.0,71.7163,71.8965,71.6672,71.7982,14400.0
2007-12-12 09:55:00,87.73,87.76,87.45,87.68,15600.0,71.831,71.8555,71.6017,71.79,15600.0
2007-12-12 10:00:00,87.68,87.68,87.0,87.0,16500.0,71.79,71.79,71.2333,71.2333,16500.0
2007-12-12 10:05:00,87.01,87.09,86.65,86.7,16700.0,71.2415,71.307,70.9467,70.9876,16700.0
2007-12-12 10:10:00,86.7,86.71,86.56,86.63,18500.0,70.9876,70.9958,70.873,70.9303,18500.0
2007-12-12 10:15:00,86.63,86.73,86.6,86.67,23600.0,70.9303,71.0122,70.9058,70.9631,23600.0
2007-12-12 10:20:00,86.66,86.82,86.6,86.8,17100.0,70.9549,71.0859,70.9058,71.0695,17100.0
2007-12-12 10:25:00,86.79,86.81,86.24,86.31,23600.0,71.0613,71.0777,70.611,70.6683,23600.0
2007-12-12 10:30:00,86.28,86.31,85.88,86.25,25000.0,70.6437,70.6683,70.3162,70.6192,25000.0
2007-12-12 10:35:00,86.27,86.27,85.85,86.01,18300.0,70.6356,70.6356,70.2917,70.4227,18300.0
2007-12-12 10:40:00,85.96,86.27,85.85,86.21,14000.0,70.3817,70.6356,70.2917,70.5864,14000.0
2007-12-12 10:45:00,86.27,86.31,85.7,85.76,11100.0,70.6356,70.6683,70.1689,70.218,11100.0
2007-12-12 10:50:00,85.73,86.1,85.7,86.05,7500.0,70.1934,70.4964,70.1689,70.4554,7500.0
2007-12-12 10:55:00,86.06,86.06,85.96,85.97,5100.0,70.4636,70.4636,70.3817,70.3899,5100.0
2007-12-12 11:00:00,85.97,86.21,85.92,86.07,16000.0,70.3899,70.5864,70.349,70.4718,16000.0
2007-12-12 11:05:00,86.08,86.29,86.01,86.28,18800.0,70.48,70.6519,70.4227,70.6437,18800.0
2007-12-12 11:10:00,86.33,86.58,86.25,86.33,17300.0,70.6847,70.8894,70.6192,70.6847,17300.0
2007-12-12 11:15:00,86.32,86.32,85.88,86.01,21600.0,70.6765,70.6765,70.3162,70.4227,21600.0
2007-12-12 11:20:00,86.03,86.18,85.91,86.18,9500.0,70.4391,70.5619,70.3408,70.5619,9500.0
2007-12-12 11:25:00,86.09,86.14,85.96,86.04,6700.0,70.4882,70.5291,70.3817,70.4472,6700.0
2007-12-12 11:30:00,86.08,86.22,86.04,86.22,7300.0,70.48,70.5946,70.4472,70.5946,7300.0
2007-12-12 11:35:00,86.22,86.41,86.21,86.32,7000.0,70.5946,70.7502,70.5864,70.6765,7000.0
2007-12-12 11:40:00,86.27,86.41,86.03,86.11,7000.0,70.6356,70.7502,70.4391,70.5046,7000.0
2007-12-12 11:45:00,86.02,86.18,85.88,86.06,10700.0,70.4309,70.5619,70.3162,70.4636,10700.0
2007-12-12 11:50:00,86.07,86.15,85.84,85.98,7500.0,70.4718,70.5373,70.2835,70.3981,7500.0
2007-12-12 11:55:00,85.98,86.15,85.98,86.05,3300.0,70.3981,70.5373,70.3981,70.4554,3300.0
2007-12-12 12:00:00,86.03,86.06,85.98,86.0,4100.0,70.4391,70.4636,70.3981,70.4145,4100.0
2007-12-12 12:05:00,86.0,86.03,85.85,85.85,8700.0,70.4145,70.4391,70.2917,70.2917,8700.0
2007-12-12 12:10:00,85.84,85.84,85.7,85.81,5500.0,70.2835,70.2835,70.1689,70.2589,5500.0
2007-12-12 12:15:00,85.79,85.9,85.64,85.9,6600.0,70.2425,70.3326,70.1197,70.3326,6600.0
2007-12-12 12:20:00,85.87,85.92,85.81,85.85,4200.0,70.3081,70.349,70.2589,70.2917,4200.0
2007-12-12 12:25:00,85.85,85.97,85.67,85.67,3900.0,70.2917,70.3899,70.1443,70.1443,3900.0
2007-12-12 12:30:00,85.67,85.67,85.39,85.53,6100.0,70.1443,70.1443,69.915,70.0297,6100.0
2007-12-12 12:35:00,85.54,85.6,85.52,85.54,9900.0,70.0379,70.087,70.0215,70.0379,9900.0
2007-12-12 12:40:00,85.59,85.59,85.17,85.22,4400.0,70.0788,70.0788,69.7349,69.7758,4400.0
2007-12-12 12:45:00,85.15,85.2,84.95,84.95,5000.0,69.7185,69.7595,69.5548,69.5548,5000.0
2007-12-12 12:50:00,85.01,85.13,84.95,85.06,10200.0,69.6039,69.7022,69.5548,69.6448,10200.0
2007-12-12 12:55:00,85.05,85.3,85.05,85.3,5700.0,69.6367,69.8414,69.6367,69.8414,5700.0
2007-12-12 13:00:00,85.33,85.33,84.97,85.08,4100.0,69.8659,69.8659,69.5712,69.6612,4100.0
2007-12-12 13:05:00,85.03,85.27,85.03,85.27,4400.0,69.6203,69.8168,69.6203,69.8168,4400.0
2007-12-12 13:10:00,85.24,85.52,85.24,85.5,6400.0,69.7922,70.0215,69.7922,70.0051,6400.0
2007-12-12 13:15:00,85.54,85.54,85.39,85.48,3700.0,70.0379,70.0379,69.915,69.9887,3700.0
2007-12-12 13:20:00,85.52,85.54,85.48,85.54,1300.0,70.0215,70.0379,69.9887,70.0379,1300.0
2007-12-12 13:25:00,85.51,85.51,85.3,85.33,2500.0,70.0133,70.0133,69.8414,69.8659,2500.0
2007-12-12 13:30:00,85.33,85.55,85.19,85.43,8900.0,69.8659,70.046,69.7513,69.9478,8900.0
2007-12-12 13:35:00,85.47,85.84,85.43,85.8,3800.0,69.9805,70.2835,69.9478,70.2507,3800.0
2007-12-12 13:40:00,85.82,86.0,85.82,85.87,3600.0,70.2671,70.4145,70.2671,70.3081,3600.0
2007-12-12 13:45:00,85.87,85.87,85.64,85.75,5500.0,70.3081,70.3081,70.1197,70.2098,5500.0
2007-12-12 13:50:00,85.78,85.92,85.75,85.86,4100.0,70.2344,70.349,70.2098,70.2999,4100.0
2007-12-12 13:55:00,85.86,86.08,85.83,86.08,3600.0,70.2999,70.48,70.2753,70.48,3600.0
2007-12-12 14:00:00,86.09,86.09,85.83,85.88,12200.0,70.4882,70.4882,70.2753,70.3162,12200.0
2007-12-12 14:05:00,85.93,86.09,85.92,86.0,5500.0,70.3572,70.4882,70.349,70.4145,5500.0
2007-12-12 14:10:00,86.01,86.14,85.92,86.06,7600.0,70.4227,70.5291,70.349,70.4636,7600.0
2007-12-12 14:15:00,86.04,86.05,85.85,85.91,7400.0,70.4472,70.4554,70.2917,70.3408,7400.0
2007-12-12 14:20:00,85.96,85.96,85.46,85.53,11800.0,70.3817,70.3817,69.9724,70.0297,11800.0
2007-12-12 14:25:00,85.56,85.57,85.33,85.36,8800.0,70.0542,70.0624,69.8659,69.8905,8800.0
2007-12-12 14:30:00,85.33,85.37,85.18,85.35,8800.0,69.8659,69.8987,69.7431,69.8823,8800.0
2007-12-12 14:35:00,85.36,85.36,85.14,85.32,8900.0,69.8905,69.8905,69.7103,69.8577,8900.0
2007-12-12 14:40:00,85.31,85.31,85.08,85.12,6800.0,69.8495,69.8495,69.6612,69.694,6800.0
2007-12-12 14:45:00,85.18,85.27,85.08,85.24,9500.0,69.7431,69.8168,69.6612,69.7922,9500.0
2007-12-12 14:50:00,85.18,85.31,85.07,85.15,7200.0,69.7431,69.8495,69.653,69.7185,7200.0
2007-12-12 14:55:00,85.15,85.36,85.05,85.09,20000.0,69.7185,69.8905,69.6367,69.6694,20000.0
2007-12-12 15:00:00,85.05,85.08,84.29,84.33,17600.0,69.6367,69.6612,69.0144,69.0471,17600.0
2007-12-12 15:05:00,84.35,84.55,84.27,84.5,18200.0,69.0635,69.2273,68.998,69.1863,18200.0
2007-12-12 15:10:00,84.55,84.55,83.95,84.0,14600.0,69.2273,69.2273,68.736,68.7769,14600.0
2007-12-12 15:15:00,84.0,84.08,83.64,84.02,24800.0,68.7769,68.8424,68.4822,68.7933,24800.0
2007-12-12 15:20:00,84.0,84.18,83.71,83.72,20700.0,68.7769,68.9243,68.5395,68.5477,20700.0
2007-12-12 15:25:00,83.72,84.05,83.66,84.04,20800.0,68.5477,68.8179,68.4986,68.8097,20800.0
2007-12-12 15:30:00,84.03,84.07,83.8,83.9,25600.0,68.8015,68.8343,68.6132,68.6951,25600.0
2007-12-12 15:35:00,83.9,84.07,83.51,83.58,32600.0,68.6951,68.8343,68.3757,68.4331,32600.0
2007-12-12 15:40:00,83.62,83.82,83.46,83.75,38800.0,68.4658,68.6296,68.3348,68.5723,38800.0
2007-12-12 15:45:00,83.78,84.24,83.71,84.19,38200.0,68.5968,68.9735,68.5395,68.9325,38200.0
2007-12-12 15:50:00,84.23,84.43,83.86,84.43,55500.0,68.9653,69.129,68.6623,69.129,55500.0
2007-12-12 15:55:00,84.43,84.79,84.4,84.66,36500.0,69.129,69.4238,69.1045,69.3173,36500.0
2007-12-13 09:30:00,84.34,84.38,83.63,84.33,24700.0,69.0553,69.0881,68.474,69.0471,24700.0
2007-12-13 09:35:00,84.29,84.9,84.13,84.81,11400.0,69.0144,69.5138,68.8834,69.4402,11400.0
2007-12-13 09:40:00,84.76,84.76,84.46,84.56,8500.0,69.3992,69.3992,69.1536,69.2355,8500.0
2007-12-13 09:45:00,84.59,84.59,83.88,83.93,18100.0,69.26,69.26,68.6787,68.7196,18100.0
2007-12-13 09:50:00,83.92,84.24,83.63,83.8,10200.0,68.7114,68.9735,68.474,68.6132,10200.0
2007-12-13 09:55:00,83.85,84.29,83.75,84.16,15200.0,68.6541,69.0144,68.5723,68.9079,15200.0
2007-12-13 10:00:00,84.27,84.42,83.93,84.38,17300.0,68.998,69.1208,68.7196,69.0881,17300.0
2007-12-13 10:05:00,84.33,84.57,84.19,84.46,6800.0,69.0471,69.2436,68.9325,69.1536,6800.0
2007-12-13 10:10:00,84.5,84.78,84.35,84.35,14100.0,69.1863,69.4156,69.0635,69.0635,14100.0
2007-12-13 10:15:00,84.33,84.54,84.28,84.3,15600.0,69.0471,69.2191,69.0062,69.0226,15600.0
2007-12-13 10:20:00,84.36,84.78,84.3,84.62,24800.0,69.0717,69.4156,69.0226,69.2846,24800.0
2007-12-13 10:25:00,84.65,84.68,84.56,84.59,15100.0,69.3091,69.3337,69.2355,69.26,15100.0
2007-12-13 10:30:00,84.59,84.65,84.51,84.55,19400.0,69.26,69.3091,69.1945,69.2273,19400.0
2007-12-13 10:35:00,84.55,84.59,84.4,84.56,6900.0,69.2273,69.26,69.1045,69.2355,6900.0
2007-12-13 10:40:00,84.61,84.78,84.55,84.78,9900.0,69.2764,69.4156,69.2273,69.4156,9900.0
2007-12-13 10:45:00,84.74,84.75,84.43,84.55,7600.0,69.3828,69.391,69.129,69.2273,7600.0
2007-12-13 10:50:00,84.63,84.63,84.37,84.37,5700.0,69.2928,69.2928,69.0799,69.0799,5700.0
2007-12-13 10:55:00,84.37,84.43,84.12,84.36,11200.0,69.0799,69.129,68.8752,69.0717,11200.0
2007-12-13 11:00:00,84.39,84.45,84.06,84.45,11900.0,69.0963,69.1454,68.8261,69.1454,11900.0
2007-12-13 11:05:00,84.48,84.48,84.08,84.26,14100.0,69.17,69.17,68.8424,68.9898,14100.0
2007-12-13 11:10:00,84.26,84.34,83.86,83.95,24900.0,68.9898,69.0553,68.6623,68.736,24900.0
2007-12-13 11:15:00,83.91,84.12,83.85,83.97,7000.0,68.7033,68.8752,68.6541,68.7524,7000.0
2007-12-13 11:20:00,83.9,83.95,83.81,83.84,4700.0,68.6951,68.736,68.6214,68.6459,4700.0
2007-12-13 11:25:00,83.81,84.02,83.8,83.98,4300.0,68.6214,68.7933,68.6132,68.7606,4300.0
2007-12-13 11:30:00,84.01,84.08,83.83,84.01,9900.0,68.7851,68.8424,68.6378,68.7851,9900.0
2007-12-13 11:35:00,84.03,84.2,84.0,84.16,8300.0,68.8015,68.9407,68.7769,68.9079,8300.0
2007-12-13 11:40:00,84.08,84.21,83.89,83.93,39800.0,68.8424,68.9489,68.6869,68.7196,39800.0
2007-12-13 11:45:00,84.02,84.22,83.88,83.99,7500.0,68.7933,68.9571,68.6787,68.7688,7500.0
2007-12-13 11:50:00,84.0,84.13,83.83,84.08,4400.0,68.7769,68.8834,68.6378,68.8424,4400.0
2007-12-13 11:55:00,84.05,84.21,83.94,84.01,5600.0,68.8179,68.9489,68.7278,68.7851,5600.0
2007-12-13 12:00:00,83.93,83.95,83.65,83.85,6000.0,68.7196,68.736,68.4904,68.6541,6000.0
2007-12-13 12:05:00,83.79,83.88,83.72,83.85,2700.0,68.605,68.6787,68.5477,68.6541,2700.0
2007-12-13 12:10:00,83.87,83.95,83.83,83.95,3400.0,68.6705,68.736,68.6378,68.736,3400.0
2007-12-13 12:15:00,83.96,83.97,83.72,83.78,8600.0,68.7442,68.7524,68.5477,68.5968,8600.0
2007-12-13 12:20:00,83.83,83.83,83.63,83.63,3900.0,68.6378,68.6378,68.474,68.474,3900.0
2007-12-13 12:25:00,83.64,83.64,83.45,83.51,7900.0,68.4822,68.4822,68.3266,68.3757,7900.0
2007-12-13 12:30:00,83.52,83.67,83.41,83.63,8500.0,68.3839,68.5067,68.2939,68.474,8500.0
2007-12-13 12:35:00,83.63,83.64,83.54,83.57,6300.0,68.474,68.4822,68.4003,68.4249,6300.0
2007-12-13 12:40:00,83.57,83.57,83.26,83.3,9200.0,68.4249,68.4249,68.1711,68.2038,9200.0
2007-12-13 12:45:00,83.3,83.52,83.28,83.4,9300.0,68.2038,68.3839,68.1874,68.2857,9300.0
2007-12-13 12:50:00,83.4,83.63,83.4,83.62,9600.0,68.2857,68.474,68.2857,68.4658,9600.0
2007-12-13 12:55:00,83.61,83.62,83.51,83.54,6600.0,68.4576,68.4658,68.3757,68.4003,6600.0
2007-12-13 13:00:00,83.58,83.63,83.48,83.63,3000.0,68.4331,68.474,68.3512,68.474,3000.0
2007-12-13 13:05:00,83.62,83.82,83.46,83.8,12000.0,68.4658,68.6296,68.3348,68.6132,12000.0
2007-12-13 13:10:00,83.75,83.8,83.57,83.57,8300.0,68.5723,68.6132,68.4249,68.4249,8300.0
2007-12-13 13:15:00,83.53,83.62,83.3,83.4,7000.0,68.3921,68.4658,68.2038,68.2857,7000.0
2007-12-13 13:20:00,83.36,83.54,83.29,83.51,17600.0,68.2529,68.4003,68.1956,68.3757,17600.0
2007-12-13 13:25:00,83.49,83.8,83.43,83.75,13500.0,68.3594,68.6132,68.3102,68.5723,13500.0
2007-12-13 13:30:00,83.8,83.83,83.41,83.44,8400.0,68.6132,68.6378,68.2939,68.3184,8400.0
2007-12-13 13:35:00,83.43,83.65,83.43,83.46,8000.0,68.3102,68.4904,68.3102,68.3348,8000.0
2007-12-13 13:40:00,83.48,83.48,83.26,83.38,5700.0,68.3512,68.3512,68.1711,68.2693,5700.0
2007-12-13 13:45:00,83.37,83.46,83.24,83.36,8200.0,68.2611,68.3348,68.1547,68.2529,8200.0
2007-12-13 13:50:00,83.36,83.65,83.36,83.65,3900.0,68.2529,68.4904,68.2529,68.4904,3900.0
2007-12-13 13:55:00,83.66,83.73,83.64,83.69,7800.0,68.4986,68.5559,68.4822,68.5231,7800.0
2007-12-13 14:00:00,83.67,83.82,83.55,83.8,10100.0,68.5067,68.6296,68.4085,68.6132,10100.0
2007-12-13 14:05:00,83.85,84.08,83.85,83.96,9100.0,68.6541,68.8424,68.6541,68.7442,9100.0
2007-12-13 14:10:00,83.95,83.97,83.73,83.88,5500.0,68.736,68.7524,68.5559,68.6787,5500.0
2007-12-13 14:15:00,83.88,84.19,83.87,84.15,10200.0,68.6787,68.9325,68.6705,68.8998,10200.0
2007-12-13 14:20:00,84.13,84.26,84.07,84.15,12700.0,68.8834,68.9898,68.8343,68.8998,12700.0
2007-12-13 14:25:00,84.11,84.13,83.84,84.08,15600.0,68.867,68.8834,68.6459,68.8424,15600.0
2007-12-13 14:30:00,84.11,84.11,83.86,83.91,11500.0,68.867,68.867,68.6623,68.7033,11500.0
2007-12-13 14:35:00,83.91,83.99,83.8,83.82,11400.0,68.7033,68.7688,68.6132,68.6296,11400.0
2007-12-13 14:40:00,83.81,84.17,83.81,84.03,8800.0,68.6214,68.9161,68.6214,68.8015,8800.0
2007-12-13 14:45:00,84.05,84.21,83.82,84.08,32500.0,68.8179,68.9489,68.6296,68.8424,32500.0
2007-12-13 14:50:00,84.09,84.28,84.08,84.27,7000.0,68.8506,69.0062,68.8424,68.998,7000.0
2007-12-13 14:55:00,84.24,84.25,83.97,84.0,5500.0,68.9735,68.9816,68.7524,68.7769,5500.0
2007-12-13 15:00:00,83.97,84.26,83.95,84.26,11100.0,68.7524,68.9898,68.736,68.9898,11100.0
2007-12-13 15:05:00,84.23,84.26,84.02,84.05,9600.0,68.9653,68.9898,68.7933,68.8179,9600.0
2007-12-13 15:10:00,84.03,84.03,83.72,83.72,12500.0,68.8015,68.8015,68.5477,68.5477,12500.0
2007-12-13 15:15:00,83.71,83.93,83.65,83.85,16600.0,68.5395,68.7196,68.4904,68.6541,16600.0
2007-12-13 15:20:00,83.89,84.0,83.7,83.79,14800.0,68.6869,68.7769,68.5313,68.605,14800.0
2007-12-13 15:25:00,83.74,84.19,83.74,84.19,13900.0,68.5641,68.9325,68.5641,68.9325,13900.0
2007-12-13 15:30:00,84.15,84.3,84.03,84.28,17600.0,68.8998,69.0226,68.8015,69.0062,17600.0
2007-12-13 15:35:00,84.3,84.3,84.02,84.09,15800.0,69.0226,69.0226,68.7933,68.8506,15800.0
2007-12-13 15:40:00,84.13,84.25,83.91,84.14,13900.0,68.8834,68.9816,68.7033,68.8916,13900.0
2007-12-13 15:45:00,84.17,84.29,84.1,84.17,16400.0,68.9161,69.0144,68.8588,68.9161,16400.0
2007-12-13 15:50:00,84.16,84.44,84.01,84.35,16800.0,68.9079,69.1372,68.7851,69.0635,16800.0
2007-12-13 15:55:00,84.32,84.39,84.14,84.36,21400.0,69.039,69.0963,68.8916,69.0717,21400.0
2007-12-14 09:30:00,82.51,82.9,82.08,82.6,67300.0,67.557,67.8763,67.2049,67.6307,67300.0
2007-12-14 09:35:00,82.62,82.62,82.3,82.3,18700.0,67.647,67.647,67.385,67.385,18700.0
2007-12-14 09:40:00,82.31,82.54,82.0,82.34,39400.0,67.3932,67.5815,67.1394,67.4178,39400.0
2007-12-14 09:45:00,82.24,82.37,81.74,81.94,16900.0,67.3359,67.4423,66.9265,67.0903,16900.0
2007-12-14 09:50:00,81.98,82.16,81.81,82.1,17600.0,67.123,67.2704,66.9838,67.2213,17600.0
2007-12-14 09:55:00,82.06,82.06,81.75,81.97,19000.0,67.1885,67.1885,66.9347,67.1148,19000.0
2007-12-14 10:00:00,81.92,82.42,81.86,82.42,14700.0,67.0739,67.4833,67.0248,67.4833,14700.0
2007-12-14 10:05:00,82.42,82.62,82.39,82.55,12700.0,67.4833,67.647,67.4587,67.5897,12700.0
2007-12-14 10:10:00,82.63,82.88,82.63,82.82,18400.0,67.6552,67.8599,67.6552,67.8108,18400.0
2007-12-14 10:15:00,82.79,83.03,82.62,82.99,24200.0,67.7862,67.9827,67.647,67.95,24200.0
2007-12-14 10:20:00,82.95,83.01,82.81,82.84,17100.0,67.9172,67.9664,67.8026,67.8272,17100.0
2007-12-14 10:25:00,82.83,83.0,82.71,83.0,5200.0,67.819,67.9582,67.7207,67.9582,5200.0
2007-12-14 10:30:00,82.93,82.95,82.74,82.9,14900.0,67.9009,67.9172,67.7453,67.8763,14900.0
2007-12-14 10:35:00,82.9,82.94,82.87,82.91,6700.0,67.8763,67.909,67.8517,67.8845,6700.0
2007-12-14 10:40:00,82.93,83.34,82.91,83.25,21300.0,67.9009,68.2366,67.8845,68.1629,21300.0
2007-12-14 10:45:00,83.27,83.31,83.0,83.23,18400.0,68.1792,68.212,67.9582,68.1465,18400.0
2007-12-14 10:50:00,83.24,83.29,83.21,83.28,11700.0,68.1547,68.1956,68.1301,68.1874,11700.0
2007-12-14 10:55:00,83.25,83.47,83.25,83.45,11300.0,68.1629,68.343,68.1629,68.3266,11300.0
2007-12-14 11:00:00,83.47,83.84,83.4,83.82,22700.0,68.343,68.6459,68.2857,68.6296,22700.0
2007-12-14 11:05:00,83.84,83.86,83.24,83.28,12500.0,68.6459,68.6623,68.1547,68.1874,12500.0
2007-12-14 11:10:00,83.29,83.42,83.15,83.2,10600.0,68.1956,68.3021,68.081,68.1219,10600.0
2007-12-14 11:15:00,83.17,83.2,82.94,83.0,12500.0,68.0974,68.1219,67.909,67.9582,12500.0
2007-12-14 11:20:00,82.98,83.01,82.97,82.97,4000.0,67.9418,67.9664,67.9336,67.9336,4000.0
2007-12-14 11:25:00,83.01,83.08,82.95,82.99,5500.0,67.9664,68.0237,67.9172,67.95,5500.0
2007-12-14 11:30:00,83.03,83.35,82.98,83.35,21500.0,67.9827,68.2447,67.9418,68.2447,21500.0
2007-12-14 11:35:00,83.35,83.35,83.17,83.3,9700.0,68.2447,68.2447,68.0974,68.2038,9700.0
2007-12-14 11:40:00,83.3,83.31,83.05,83.16,6000.0,68.2038,68.212,67.9991,68.0892,6000.0
2007-12-14 11:45:00,83.19,83.19,82.72,82.89,11600.0,68.1137,68.1137,67.7289,67.8681,11600.0
2007-12-14 11:50:00,82.89,83.1,82.82,83.1,7500.0,67.8681,68.04,67.8108,68.04,7500.0
2007-12-14 11:55:00,83.06,83.06,82.92,82.97,10100.0,68.0073,68.0073,67.8927,67.9336,10100.0
2007-12-14 12:00:00,82.97,83.04,82.97,83.0,2900.0,67.9336,67.9909,67.9336,67.9582,2900.0
2007-12-14 12:05:00,82.98,83.0,82.91,82.94,2500.0,67.9418,67.9582,67.8845,67.909,2500.0
2007-12-14 12:10:00,82.94,83.11,82.94,83.06,3000.0,67.909,68.0482,67.909,68.0073,3000.0
2007-12-14 12:15:00,83.06,83.07,83.01,83.04,3000.0,68.0073,68.0155,67.9664,67.9909,3000.0
2007-12-14 12:20:00,83.03,83.04,82.97,82.97,4200.0,67.9827,67.9909,67.9336,67.9336,4200.0
2007-12-14 12:25:00,82.96,82.96,82.53,82.53,8300.0,67.9254,67.9254,67.5733,67.5733,8300.0
2007-12-14 12:30:00,82.56,82.56,82.44,82.44,5400.0,67.5979,67.5979,67.4997,67.4997,5400.0
2007-12-14 12:35:00,82.44,82.46,82.28,82.32,8300.0,67.4997,67.516,67.3687,67.4014,8300.0
2007-12-14 12:40:00,82.35,82.36,82.07,82.29,13600.0,67.426,67.4342,67.1967,67.3768,13600.0
2007-12-14 12:45:00,82.3,82.34,82.2,82.22,14700.0,67.385,67.4178,67.3032,67.3195,14700.0
2007-12-14 12:50:00,82.32,82.61,82.3,82.61,2500.0,67.4014,67.6389,67.385,67.6389,2500.0
2007-12-14 12:55:00,82.62,82.68,82.56,82.58,5100.0,67.647,67.6962,67.5979,67.6143,5100.0
2007-12-14 13:00:00,82.58,82.63,82.5,82.63,4200.0,67.6143,67.6552,67.5488,67.6552,4200.0
2007-12-14 13:05:00,82.63,82.63,82.41,82.55,8000.0,67.6552,67.6552,67.4751,67.5897,8000.0
2007-12-14 13:10:00,82.57,82.74,82.57,82.71,4200.0,67.6061,67.7453,67.6061,67.7207,4200.0
2007-12-14 13:15:00,82.67,82.68,82.42,82.49,5000.0,67.688,67.6962,67.4833,67.5406,5000.0
2007-12-14 13:20:00,82.46,82.46,82.32,82.34,3400.0,67.516,67.516,67.4014,67.4178,3400.0
2007-12-14 13:25:00,82.37,82.66,82.37,82.47,11500.0,67.4423,67.6798,67.4423,67.5242,11500.0
2007-12-14 13:30:00,82.47,82.47,82.29,82.33,6300.0,67.5242,67.5242,67.3768,67.4096,6300.0
2007-12-14 13:35:00,82.29,82.41,82.25,82.38,3400.0,67.3768,67.4751,67.3441,67.4505,3400.0
2007-12-14 13:40:00,82.39,82.39,82.26,82.26,6000.0,67.4587,67.4587,67.3523,67.3523,6000.0
2007-12-14 13:45:00,82.21,82.24,82.05,82.1,7100.0,67.3113,67.3359,67.1803,67.2213,7100.0
2007-12-14 13:50:00,82.1,82.12,81.85,81.92,20900.0,67.2213,67.2377,67.0166,67.0739,20900.0
2007-12-14 13:55:00,81.93,81.99,81.89,81.92,3200.0,67.0821,67.1312,67.0493,67.0739,3200.0
2007-12-14 14:00:00,81.97,81.97,81.67,81.74,10400.0,67.1148,67.1148,66.8692,66.9265,10400.0
2007-12-14 14:05:00,81.72,81.78,81.67,81.71,12600.0,66.9101,66.9593,66.8692,66.902,12600.0
2007-12-14 14:10:00,81.7,81.86,81.7,81.79,7600.0,66.8938,67.0248,66.8938,66.9675,7600.0
2007-12-14 14:15:00,81.75,81.79,81.69,81.72,6100.0,66.9347,66.9675,66.8856,66.9101,6100.0
2007-12-14 14:20:00,81.71,81.76,81.67,81.71,11400.0,66.902,66.9429,66.8692,66.902,11400.0
2007-12-14 14:25:00,81.73,81.8,81.71,81.75,4100.0,66.9183,66.9756,66.902,66.9347,4100.0
2007-12-14 14:30:00,81.83,81.83,81.7,81.74,5400.0,67.0002,67.0002,66.8938,66.9265,5400.0
2007-12-14 14:35:00,81.74,81.84,81.73,81.83,6200.0,66.9265,67.0084,66.9183,67.0002,6200.0
2007-12-14 14:40:00,81.84,81.95,81.68,81.71,17500.0,67.0084,67.0985,66.8774,66.902,17500.0
2007-12-14 14:45:00,81.71,81.71,81.59,81.62,11800.0,66.902,66.902,66.8037,66.8283,11800.0
2007-12-14 14:50:00,81.6,81.63,81.55,81.63,13900.0,66.8119,66.8365,66.771,66.8365,13900.0
2007-12-14 14:55:00,81.65,81.66,81.51,81.52,12300.0,66.8528,66.861,66.7382,66.7464,12300.0
2007-12-14 15:00:00,81.54,81.58,81.51,81.54,30100.0,66.7628,66.7955,66.7382,66.7628,30100.0
2007-12-14 15:05:00,81.55,81.74,81.55,81.74,11600.0,66.771,66.9265,66.771,66.9265,11600.0
2007-12-14 15:10:00,81.74,81.78,81.67,81.75,12000.0,66.9265,66.9593,66.8692,66.9347,12000.0
2007-12-14 15:15:00,81.72,81.72,81.51,81.54,14300.0,66.9101,66.9101,66.7382,66.7628,14300.0
2007-12-14 15:20:00,81.55,81.58,81.45,81.55,30700.0,66.771,66.7955,66.6891,66.771,30700.0
2007-12-14 15:25:00,81.54,81.59,81.48,81.52,8900.0,66.7628,66.8037,66.7136,66.7464,8900.0
2007-12-14 15:30:00,81.55,81.68,81.52,81.68,11800.0,66.771,66.8774,66.7464,66.8774,11800.0
2007-12-14 15:35:00,81.71,81.83,81.65,81.67,14400.0,66.902,67.0002,66.8528,66.8692,14400.0
2007-12-14 15:40:00,81.67,81.67,81.5,81.57,16600.0,66.8692,66.8692,66.73,66.7873,16600.0
2007-12-14 15:45:00,81.57,81.61,81.5,81.52,19400.0,66.7873,66.8201,66.73,66.7464,19400.0
2007-12-14 15:50:00,81.53,81.6,81.5,81.5,29000.0,66.7546,66.8119,66.73,66.73,29000.0
2007-12-14 15:55:00,81.51,81.56,81.5,81.52,39900.0,66.7382,66.7791,66.73,66.7464,39900.0
2007-12-17 09:30:00,80.91,81.29,80.79,80.82,27400.0,66.2469,66.5581,66.1487,66.1732,27400.0
2007-12-17 09:35:00,80.99,81.0,80.33,80.94,26400.0,66.3124,66.3206,65.772,66.2715,26400.0
2007-12-17 09:40:00,80.92,81.15,80.8,81.03,19700.0,66.2551,66.4434,66.1569,66.3452,19700.0
2007-12-17 09:45:00,80.99,81.04,80.46,80.6,13700.0,66.3124,66.3534,65.8785,65.9931,13700.0
2007-12-17 09:50:00,80.6,80.69,80.48,80.69,14700.0,65.9931,66.0668,65.8949,66.0668,14700.0
2007-12-17 09:55:00,80.67,81.16,80.66,80.82,17300.0,66.0504,66.4516,66.0422,66.1732,17300.0
2007-12-17 10:00:00,80.82,81.05,80.69,80.98,17100.0,66.1732,66.3616,66.0668,66.3043,17100.0
2007-12-17 10:05:00,80.99,80.99,80.55,80.76,43700.0,66.3124,66.3124,65.9522,66.1241,43700.0
2007-12-17 10:10:00,80.8,80.99,80.77,80.85,17400.0,66.1569,66.3124,66.1323,66.1978,17400.0
2007-12-17 10:15:00,80.86,80.93,80.82,80.84,8500.0,66.206,66.2633,66.1732,66.1896,8500.0
2007-12-17 10:20:00,80.85,81.24,80.83,81.19,21900.0,66.1978,66.5171,66.1814,66.4762,21900.0
2007-12-17 10:25:00,81.15,81.31,80.99,81.0,11500.0,66.4434,66.5744,66.3124,66.3206,11500.0
2007-12-17 10:30:00,80.98,80.98,80.67,80.7,11800.0,66.3043,66.3043,66.0504,66.075,11800.0
2007-12-17 10:35:00,80.72,80.9,80.69,80.9,8200.0,66.0914,66.2387,66.0668,66.2387,8200.0
2007-12-17 10:40:00,80.87,80.88,80.67,80.8,7300.0,66.2142,66.2224,66.0504,66.1569,7300.0
2007-12-17 10:45:00,80.83,80.88,80.83,80.87,4500.0,66.1814,66.2224,66.1814,66.2142,4500.0
2007-12-17 10:50:00,80.83,80.83,80.68,80.71,6700.0,66.1814,66.1814,66.0586,66.0832,6700.0
2007-12-17 10:55:00,80.69,80.76,80.67,80.75,9900.0,66.0668,66.1241,66.0504,66.1159,9900.0
2007-12-17 11:00:00,80.73,80.78,80.7,80.78,26000.0,66.0996,66.1405,66.075,66.1405,26000.0
2007-12-17 11:05:00,80.78,80.96,80.77,80.93,18400.0,66.1405,66.2879,66.1323,66.2633,18400.0
2007-12-17 11:10:00,80.89,80.94,80.8,80.88,13100.0,66.2306,66.2715,66.1569,66.2224,13100.0
2007-12-17 11:15:00,80.9,80.91,80.81,80.9,6500.0,66.2387,66.2469,66.1651,66.2387,6500.0
2007-12-17 11:20:00,80.86,80.9,80.83,80.89,4600.0,66.206,66.2387,66.1814,66.2306,4600.0
2007-12-17 11:25:00,80.88,81.01,80.8,80.88,7500.0,66.2224,66.3288,66.1569,66.2224,7500.0
2007-12-17 11:30:00,80.89,80.89,80.82,80.83,3500.0,66.2306,66.2306,66.1732,66.1814,3500.0
2007-12-17 11:35:00,80.84,80.85,80.8,80.81,9300.0,66.1896,66.1978,66.1569,66.1651,9300.0
2007-12-17 11:40:00,80.83,80.91,80.8,80.85,10400.0,66.1814,66.2469,66.1569,66.1978,10400.0
2007-12-17 11:45:00,80.86,80.9,80.82,80.85,7300.0,66.206,66.2387,66.1732,66.1978,7300.0
2007-12-17 11:50:00,80.87,80.94,80.82,80.9,9700.0,66.2142,66.2715,66.1732,66.2387,9700.0
2007-12-17 11:55:00,80.9,81.0,80.87,80.91,8800.0,66.2387,66.3206,66.2142,66.2469,8800.0
2007-12-17 12:00:00,80.92,80.94,80.88,80.91,3200.0,66.2551,66.2715,66.2224,66.2469,3200.0
2007-12-17 12:05:00,80.92,80.96,80.92,80.94,3800.0,66.2551,66.2879,66.2551,66.2715,3800.0
2007-12-17 12:10:00,80.94,80.96,80.93,80.94,3000.0,66.2715,66.2879,66.2633,66.2715,3000.0
2007-12-17 12:15:00,80.94,81.0,80.9,80.93,39500.0,66.2715,66.3206,66.2387,66.2633,39500.0
2007-12-17 12:20:00,80.93,81.05,80.86,81.04,7300.0,66.2633,66.3616,66.206,66.3534,7300.0
2007-12-17 12:25:00,80.99,81.09,80.99,81.08,4900.0,66.3124,66.3943,66.3124,66.3861,4900.0
2007-12-17 12:30:00,81.09,81.29,81.07,81.27,5300.0,66.3943,66.5581,66.3779,66.5417,5300.0
2007-12-17 12:35:00,81.26,81.26,81.19,81.22,4000.0,66.5335,66.5335,66.4762,66.5008,4000.0
2007-12-17 12:40:00,81.24,81.25,81.12,81.14,7100.0,66.5171,66.5253,66.4189,66.4353,7100.0
2007-12-17 12:45:00,81.09,81.11,81.0,81.1,14600.0,66.3943,66.4107,66.3206,66.4025,14600.0
2007-12-17 12:50:00,81.12,81.12,81.05,81.11,3100.0,66.4189,66.4189,66.3616,66.4107,3100.0
2007-12-17 12:55:00,81.1,81.13,81.08,81.12,4500.0,66.4025,66.4271,66.3861,66.4189,4500.0
2007-12-17 13:00:00,81.12,81.19,81.07,81.07,6900.0,66.4189,66.4762,66.3779,66.3779,6900.0
2007-12-17 13:05:00,81.1,81.13,80.99,81.09,15900.0,66.4025,66.4271,66.3124,66.3943,15900.0
2007-12-17 13:10:00,81.05,81.09,81.0,81.07,7900.0,66.3616,66.3943,66.3206,66.3779,7900.0
2007-12-17 13:15:00,81.0,81.08,80.75,80.85,83800.0,66.3206,66.3861,66.1159,66.1978,83800.0
2007-12-17 13:20:00,80.86,81.06,80.85,81.0,11500.0,66.206,66.3698,66.1978,66.3206,11500.0
2007-12-17 13:25:00,80.96,80.96,80.88,80.93,4700.0,66.2879,66.2879,66.2224,66.2633,4700.0
2007-12-17 13:30:00,80.94,80.96,80.9,80.92,8700.0,66.2715,66.2879,66.2387,66.2551,8700.0
2007-12-17 13:35:00,80.9,80.99,80.9,80.92,6500.0,66.2387,66.3124,66.2387,66.2551,6500.0
2007-12-17 13:40:00,80.91,81.02,80.9,80.92,37300.0,66.2469,66.337,66.2387,66.2551,37300.0
2007-12-17 13:45:00,80.92,81.0,80.84,80.85,10100.0,66.2551,66.3206,66.1896,66.1978,10100.0
2007-12-17 13:50:00,80.85,80.91,80.82,80.89,8400.0,66.1978,66.2469,66.1732,66.2306,8400.0
2007-12-17 13:55:00,80.89,80.99,80.85,80.9,13000.0,66.2306,66.3124,66.1978,66.2387,13000.0
2007-12-17 14:00:00,80.89,80.95,80.89,80.94,45600.0,66.2306,66.2797,66.2306,66.2715,45600.0
2007-12-17 14:05:00,80.94,80.94,80.76,80.76,4300.0,66.2715,66.2715,66.1241,66.1241,4300.0
2007-12-17 14:10:00,80.69,80.7,80.6,80.64,8800.0,66.0668,66.075,65.9931,66.0259,8800.0
2007-12-17 14:15:00,80.64,80.7,80.64,80.68,4800.0,66.0259,66.075,66.0259,66.0586,4800.0
2007-12-17 14:20:00,80.69,80.8,80.66,80.73,21900.0,66.0668,66.1569,66.0422,66.0996,21900.0
2007-12-17 14:25:00,80.73,80.76,80.69,80.7,17600.0,66.0996,66.1241,66.0668,66.075,17600.0
2007-12-17 14:30:00,80.73,80.8,80.73,80.77,7300.0,66.0996,66.1569,66.0996,66.1323,7300.0
2007-12-17 14:35:00,80.75,80.75,80.69,80.72,49900.0,66.1159,66.1159,66.0668,66.0914,49900.0
2007-12-17 14:40:00,80.74,80.78,80.69,80.75,31700.0,66.1077,66.1405,66.0668,66.1159,31700.0
2007-12-17 14:45:00,80.74,80.85,80.72,80.79,65700.0,66.1077,66.1978,66.0914,66.1487,65700.0
2007-12-17 14:50:00,80.8,80.84,80.73,80.74,17200.0,66.1569,66.1896,66.0996,66.1077,17200.0
2007-12-17 14:55:00,80.78,80.82,80.74,80.76,12600.0,66.1405,66.1732,66.1077,66.1241,12600.0
2007-12-17 15:00:00,80.77,80.81,80.66,80.67,18300.0,66.1323,66.1651,66.0422,66.0504,18300.0
2007-12-17 15:05:00,80.66,80.7,80.54,80.54,67500.0,66.0422,66.075,65.944,65.944,67500.0
2007-12-17 15:10:00,80.54,80.58,80.51,80.55,23800.0,65.944,65.9767,65.9194,65.9522,23800.0
2007-12-17 15:15:00,80.55,80.57,80.54,80.57,51300.0,65.9522,65.9686,65.944,65.9686,51300.0
2007-12-17 15:20:00,80.54,80.55,80.41,80.45,35600.0,65.944,65.9522,65.8375,65.8703,35600.0
2007-12-17 15:25:00,80.45,80.5,80.44,80.46,20600.0,65.8703,65.9112,65.8621,65.8785,20600.0
2007-12-17 15:30:00,80.49,80.52,80.46,80.49,9300.0,65.9031,65.9276,65.8785,65.9031,9300.0
2007-12-17 15:35:00,80.48,80.72,80.46,80.71,65600.0,65.8949,66.0914,65.8785,66.0832,65600.0
2007-12-17 15:40:00,80.7,80.7,80.45,80.54,67900.0,66.075,66.075,65.8703,65.944,67900.0
2007-12-17 15:45:00,80.56,80.56,80.2,80.2,32900.0,65.9604,65.9604,65.6656,65.6656,32900.0
2007-12-17 15:50:00,80.2,80.32,80.2,80.28,67000.0,65.6656,65.7639,65.6656,65.7311,67000.0
2007-12-17 15:55:00,80.28,80.3,80.18,80.23,40100.0,65.7311,65.7475,65.6492,65.6902,40100.0
2007-12-18 09:30:00,80.58,80.89,80.51,80.69,20300.0,65.9767,66.2306,65.9194,66.0668,20300.0
2007-12-18 09:35:00,80.51,80.86,80.51,80.61,11000.0,65.9194,66.206,65.9194,66.0013,11000.0
2007-12-18 09:40:00,80.62,80.81,80.55,80.63,25500.0,66.0095,66.1651,65.9522,66.0177,25500.0
2007-12-18 09:45:00,80.63,80.76,80.6,80.68,12900.0,66.0177,66.1241,65.9931,66.0586,12900.0
2007-12-18 09:50:00,80.65,80.99,80.64,80.94,24500.0,66.0341,66.3124,66.0259,66.2715,24500.0
2007-12-18 09:55:00,80.93,80.93,80.74,80.84,10600.0,66.2633,66.2633,66.1077,66.1896,10600.0
2007-12-18 10:00:00,80.78,80.84,80.73,80.77,12700.0,66.1405,66.1896,66.0996,66.1323,12700.0
2007-12-18 10:05:00,80.77,80.84,80.75,80.82,11000.0,66.1323,66.1896,66.1159,66.1732,11000.0
2007-12-18 10:10:00,80.78,80.81,80.7,80.72,26500.0,66.1405,66.1651,66.075,66.0914,26500.0
2007-12-18 10:15:00,80.7,80.74,80.68,80.7,52900.0,66.075,66.1077,66.0586,66.075,52900.0
2007-12-18 10:20:00,80.7,80.75,80.69,80.7,14200.0,66.075,66.1159,66.0668,66.075,14200.0
2007-12-18 10:25:00,80.71,80.75,80.69,80.7,35200.0,66.0832,66.1159,66.0668,66.075,35200.0
2007-12-18 10:30:00,80.73,80.76,80.7,80.71,65700.0,66.0996,66.1241,66.075,66.0832,65700.0
2007-12-18 10:35:00,80.71,80.74,80.68,80.73,25100.0,66.0832,66.1077,66.0586,66.0996,25100.0
2007-12-18 10:40:00,80.72,80.83,80.7,80.83,16700.0,66.0914,66.1814,66.075,66.1814,16700.0
2007-12-18 10:45:00,80.79,80.8,80.69,80.76,14900.0,66.1487,66.1569,66.0668,66.1241,14900.0
2007-12-18 10:50:00,80.77,80.88,80.72,80.8,16000.0,66.1323,66.2224,66.0914,66.1569,16000.0
2007-12-18 10:55:00,80.77,80.85,80.76,80.82,13100.0,66.1323,66.1978,66.1241,66.1732,13100.0
2007-12-18 11:00:00,80.82,80.82,80.71,80.75,10400.0,66.1732,66.1732,66.0832,66.1159,10400.0
2007-12-18 11:05:00,80.72,80.81,80.72,80.81,7400.0,66.0914,66.1651,66.0914,66.1651,7400.0
2007-12-18 11:10:00,80.76,80.81,80.76,80.77,11800.0,66.1241,66.1651,66.1241,66.1323,11800.0
2007-12-18 11:15:00,80.77,80.81,80.76,80.79,4800.0,66.1323,66.1651,66.1241,66.1487,4800.0
2007-12-18 11:20:00,80.76,80.79,80.65,80.65,49000.0,66.1241,66.1487,66.0341,66.0341,49000.0
2007-12-18 11:25:00,80.6,80.72,80.56,80.6,15000.0,65.9931,66.0914,65.9604,65.9931,15000.0
2007-12-18 11:30:00,80.6,80.67,80.6,80.61,13500.0,65.9931,66.0504,65.9931,66.0013,13500.0
2007-12-18 11:35:00,80.61,80.68,80.6,80.63,8600.0,66.0013,66.0586,65.9931,66.0177,8600.0
2007-12-18 11:40:00,80.66,80.66,80.6,80.6,9600.0,66.0422,66.0422,65.9931,65.9931,9600.0
2007-12-18 11:45:00,80.6,80.7,80.5,80.63,66900.0,65.9931,66.075,65.9112,66.0177,66900.0
2007-12-18 11:50:00,80.61,80.7,80.61,80.61,16300.0,66.0013,66.075,66.0013,66.0013,16300.0
2007-12-18 11:55:00,80.63,80.64,80.15,80.15,59200.0,66.0177,66.0259,65.6247,65.6247,59200.0
2007-12-18 12:00:00,80.16,80.31,80.01,80.28,23000.0,65.6329,65.7557,65.51,65.7311,23000.0
2007-12-18 12:05:00,80.29,80.5,80.26,80.5,13600.0,65.7393,65.9112,65.7147,65.9112,13600.0
2007-12-18 12:10:00,80.46,80.48,80.1,80.1,15100.0,65.8785,65.8949,65.5837,65.5837,15100.0
2007-12-18 12:15:00,80.1,80.2,80.09,80.13,11300.0,65.5837,65.6656,65.5755,65.6083,11300.0
2007-12-18 12:20:00,80.14,80.24,80.12,80.17,18100.0,65.6165,65.6984,65.6001,65.641,18100.0
2007-12-18 12:25:00,80.15,80.23,80.15,80.17,10000.0,65.6247,65.6902,65.6247,65.641,10000.0
2007-12-18 12:30:00,80.17,80.26,80.13,80.13,10100.0,65.641,65.7147,65.6083,65.6083,10100.0
2007-12-18 12:35:00,80.13,80.25,80.13,80.24,8400.0,65.6083,65.7065,65.6083,65.6984,8400.0
2007-12-18 12:40:00,80.23,80.27,80.18,80.18,4000.0,65.6902,65.7229,65.6492,65.6492,4000.0
2007-12-18 12:45:00,80.23,80.26,80.18,80.21,9400.0,65.6902,65.7147,65.6492,65.6738,9400.0
2007-12-18 12:50:00,80.21,80.26,80.19,80.19,42400.0,65.6738,65.7147,65.6574,65.6574,42400.0
2007-12-18 12:55:00,80.19,80.25,80.17,80.24,6700.0,65.6574,65.7065,65.641,65.6984,6700.0
2007-12-18 13:00:00,80.25,80.25,80.18,80.19,12100.0,65.7065,65.7065,65.6492,65.6574,12100.0
2007-12-18 13:05:00,80.22,80.25,80.19,80.25,4400.0,65.682,65.7065,65.6574,65.7065,4400.0
2007-12-18 13:10:00,80.27,80.28,80.2,80.23,4900.0,65.7229,65.7311,65.6656,65.6902,4900.0
2007-12-18 13:15:00,80.26,80.33,80.25,80.3,9400.0,65.7147,65.772,65.7065,65.7475,9400.0
2007-12-18 13:20:00,80.3,80.83,80.3,80.8,21300.0,65.7475,66.1814,65.7475,66.1569,21300.0
2007-12-18 13:25:00,80.8,80.83,80.67,80.67,10700.0,66.1569,66.1814,66.0504,66.0504,10700.0
2007-12-18 13:30:00,80.64,80.84,80.55,80.8,11900.0,66.0259,66.1896,65.9522,66.1569,11900.0
2007-12-18 13:35:00,80.84,80.87,80.58,80.64,10000.0,66.1896,66.2142,65.9767,66.0259,10000.0
2007-12-18 13:40:00,80.63,80.8,80.6,80.6,15500.0,66.0177,66.1569,65.9931,65.9931,15500.0
2007-12-18 13:45:00,80.64,80.83,80.6,80.82,10200.0,66.0259,66.1814,65.9931,66.1732,10200.0
2007-12-18 13:50:00,80.82,80.85,80.67,80.71,20600.0,66.1732,66.1978,66.0504,66.0832,20600.0
2007-12-18 13:55:00,80.67,80.81,80.64,80.7,12100.0,66.0504,66.1651,66.0259,66.075,12100.0
2007-12-18 14:00:00,80.71,80.98,80.71,80.98,12500.0,66.0832,66.3043,66.0832,66.3043,12500.0
2007-12-18 14:05:00,80.94,81.13,80.81,81.09,27200.0,66.2715,66.4271,66.1651,66.3943,27200.0
2007-12-18 14:10:00,81.11,81.11,80.85,80.92,24600.0,66.4107,66.4107,66.1978,66.2551,24600.0
2007-12-18 14:15:00,80.9,81.2,80.87,81.17,24400.0,66.2387,66.4844,66.2142,66.4598,24400.0
2007-12-18 14:20:00,81.16,81.35,81.13,81.21,14700.0,66.4516,66.6072,66.4271,66.4926,14700.0
2007-12-18 14:25:00,81.24,81.46,81.21,81.41,16100.0,66.5171,66.6973,66.4926,66.6563,16100.0
2007-12-18 14:30:00,81.45,81.57,81.32,81.56,16500.0,66.6891,66.7873,66.5826,66.7791,16500.0
2007-12-18 14:35:00,81.54,81.58,81.42,81.42,15000.0,66.7628,66.7955,66.6645,66.6645,15000.0
2007-12-18 14:40:00,81.45,81.51,81.3,81.45,15300.0,66.6891,66.7382,66.5663,66.6891,15300.0
2007-12-18 14:45:00,81.45,81.48,81.38,81.48,10700.0,66.6891,66.7136,66.6318,66.7136,10700.0
2007-12-18 14:50:00,81.5,81.53,81.18,81.31,16800.0,66.73,66.7546,66.468,66.5744,16800.0
2007-12-18 14:55:00,81.27,81.35,81.23,81.28,12700.0,66.5417,66.6072,66.5089,66.5499,12700.0
2007-12-18 15:00:00,81.26,81.43,81.22,81.33,15100.0,66.5335,66.6727,66.5008,66.5908,15100.0
2007-12-18 15:05:00,81.36,81.5,81.23,81.3,15500.0,66.6154,66.73,66.5089,66.5663,15500.0
2007-12-18 15:10:00,81.29,81.41,81.23,81.24,14400.0,66.5581,66.6563,66.5089,66.5171,14400.0
2007-12-18 15:15:00,81.25,81.49,81.21,81.48,16000.0,66.5253,66.7218,66.4926,66.7136,16000.0
2007-12-18 15:20:00,81.47,81.5,81.27,81.45,9400.0,66.7054,66.73,66.5417,66.6891,9400.0
2007-12-18 15:25:00,81.44,81.5,81.39,81.39,16800.0,66.6809,66.73,66.6399,66.6399,16800.0
2007-12-18 15:30:00,81.41,81.5,81.38,81.42,18000.0,66.6563,66.73,66.6318,66.6645,18000.0
2007-12-18 15:35:00,81.47,81.6,81.36,81.44,22900.0,66.7054,66.8119,66.6154,66.6809,22900.0
2007-12-18 15:40:00,81.45,81.54,81.33,81.36,21800.0,66.6891,66.7628,66.5908,66.6154,21800.0
2007-12-18 15:45:00,81.36,81.42,81.19,81.28,30200.0,66.6154,66.6645,66.4762,66.5499,30200.0
2007-12-18 15:50:00,81.31,81.34,81.17,81.34,32600.0,66.5744,66.599,66.4598,66.599,32600.0
2007-12-18 15:55:00,81.34,81.34,81.2,81.21,34100.0,66.599,66.599,66.4844,66.4926,34100.0
2007-12-19 09:30:00,81.94,81.94,80.61,80.61,22000.0,67.0903,67.0903,66.0013,66.0013,22000.0
2007-12-19 09:35:00,80.72,80.75,80.51,80.65,11300.0,66.0914,66.1159,65.9194,66.0341,11300.0
2007-12-19 09:40:00,80.65,81.0,80.61,80.87,12600.0,66.0341,66.3206,66.0013,66.2142,12600.0
2007-12-19 09:45:00,80.97,81.14,80.87,81.02,21900.0,66.2961,66.4353,66.2142,66.337,21900.0
2007-12-19 09:50:00,81.04,81.18,81.02,81.16,9100.0,66.3534,66.468,66.337,66.4516,9100.0
2007-12-19 09:55:00,81.12,81.14,80.95,81.1,21200.0,66.4189,66.4353,66.2797,66.4025,21200.0
2007-12-19 10:00:00,81.1,81.33,81.0,81.21,31500.0,66.4025,66.5908,66.3206,66.4926,31500.0
2007-12-19 10:05:00,81.22,81.39,81.14,81.24,20100.0,66.5008,66.6399,66.4353,66.5171,20100.0
2007-12-19 10:10:00,81.19,81.3,81.1,81.3,16800.0,66.4762,66.5663,66.4025,66.5663,16800.0
2007-12-19 10:15:00,81.29,81.29,81.11,81.11,13500.0,66.5581,66.5581,66.4107,66.4107,13500.0
2007-12-19 10:20:00,81.11,81.25,81.1,81.1,39700.0,66.4107,66.5253,66.4025,66.4025,39700.0
2007-12-19 10:25:00,81.11,81.14,81.05,81.05,4900.0,66.4107,66.4353,66.3616,66.3616,4900.0
2007-12-19 10:30:00,81.11,81.35,81.09,81.35,21900.0,66.4107,66.6072,66.3943,66.6072,21900.0
2007-12-19 10:35:00,81.33,81.33,80.99,81.33,32800.0,66.5908,66.5908,66.3124,66.5908,32800.0
2007-12-19 10:40:00,81.29,81.31,81.2,81.25,9000.0,66.5581,66.5744,66.4844,66.5253,9000.0
2007-12-19 10:45:00,81.27,81.29,81.23,81.23,4700.0,66.5417,66.5581,66.5089,66.5089,4700.0
2007-12-19 10:50:00,81.25,81.25,81.2,81.24,5800.0,66.5253,66.5253,66.4844,66.5171,5800.0
2007-12-19 10:55:00,81.23,81.25,81.2,81.23,6300.0,66.5089,66.5253,66.4844,66.5089,6300.0
2007-12-19 11:00:00,81.2,81.24,81.2,81.22,7200.0,66.4844,66.5171,66.4844,66.5008,7200.0
2007-12-19 11:05:00,81.22,81.29,81.2,81.23,8500.0,66.5008,66.5581,66.4844,66.5089,8500.0
2007-12-19 11:10:00,81.2,81.28,81.2,81.22,13400.0,66.4844,66.5499,66.4844,66.5008,13400.0
2007-12-19 11:15:00,81.2,81.26,81.0,81.0,20400.0,66.4844,66.5335,66.3206,66.3206,20400.0
2007-12-19 11:20:00,81.03,81.05,81.0,81.02,26300.0,66.3452,66.3616,66.3206,66.337,26300.0
2007-12-19 11:25:00,81.02,81.1,80.95,80.98,19700.0,66.337,66.4025,66.2797,66.3043,19700.0
2007-12-19 11:30:00,80.98,81.09,80.98,81.08,58000.0,66.3043,66.3943,66.3043,66.3861,58000.0
2007-12-19 11:35:00,81.08,81.13,81.0,81.05,10800.0,66.3861,66.4271,66.3206,66.3616,10800.0
2007-12-19 11:40:00,81.02,81.1,81.02,81.05,8900.0,66.337,66.4025,66.337,66.3616,8900.0
2007-12-19 11:45:00,81.06,81.06,81.0,81.01,51400.0,66.3698,66.3698,66.3206,66.3288,51400.0
2007-12-19 11:50:00,81.05,81.05,80.98,81.02,65400.0,66.3616,66.3616,66.3043,66.337,65400.0
2007-12-19 11:55:00,81.0,81.03,80.94,81.0,53200.0,66.3206,66.3452,66.2715,66.3206,53200.0
2007-12-19 12:00:00,80.99,81.05,80.94,81.04,11300.0,66.3124,66.3616,66.2715,66.3534,11300.0
2007-12-19 12:05:00,81.03,81.05,81.0,81.04,9200.0,66.3452,66.3616,66.3206,66.3534,9200.0
2007-12-19 12:10:00,81.04,81.1,81.02,81.04,14800.0,66.3534,66.4025,66.337,66.3534,14800.0
2007-12-19 12:15:00,81.02,81.05,80.96,80.98,18500.0,66.337,66.3616,66.2879,66.3043,18500.0
2007-12-19 12:20:00,80.98,81.09,80.97,81.01,11400.0,66.3043,66.3943,66.2961,66.3288,11400.0
2007-12-19 12:25:00,81.05,81.05,81.0,81.02,3000.0,66.3616,66.3616,66.3206,66.337,3000.0
2007-12-19 12:30:00,81.0,81.05,80.99,81.01,10400.0,66.3206,66.3616,66.3124,66.3288,10400.0
2007-12-19 12:35:00,81.03,81.09,81.01,81.08,2900.0,66.3452,66.3943,66.3288,66.3861,2900.0
2007-12-19 12:40:00,81.09,81.1,81.01,81.03,8100.0,66.3943,66.4025,66.3288,66.3452,8100.0
2007-12-19 12:45:00,81.05,81.1,81.04,81.08,5200.0,66.3616,66.4025,66.3534,66.3861,5200.0
2007-12-19 12:50:00,81.08,81.12,81.06,81.11,5200.0,66.3861,66.4189,66.3698,66.4107,5200.0
2007-12-19 12:55:00,81.11,81.11,81.07,81.09,9000.0,66.4107,66.4107,66.3779,66.3943,9000.0
2007-12-19 13:00:00,81.11,81.11,81.01,81.02,49300.0,66.4107,66.4107,66.3288,66.337,49300.0
2007-12-19 13:05:00,81.05,81.06,81.0,81.06,8800.0,66.3616,66.3698,66.3206,66.3698,8800.0
2007-12-19 13:10:00,81.03,81.07,81.01,81.03,4800.0,66.3452,66.3779,66.3288,66.3452,4800.0
2007-12-19 13:15:00,81.06,81.06,81.03,81.03,3700.0,66.3698,66.3698,66.3452,66.3452,3700.0
2007-12-19 13:20:00,81.03,81.06,81.02,81.06,12500.0,66.3452,66.3698,66.337,66.3698,12500.0
2007-12-19 13:25:00,81.06,81.09,81.01,81.04,17100.0,66.3698,66.3943,66.3288,66.3534,17100.0
2007-12-19 13:30:00,81.05,81.07,80.99,81.0,79200.0,66.3616,66.3779,66.3124,66.3206,79200.0
2007-12-19 13:35:00,81.0,81.12,80.98,81.12,5400.0,66.3206,66.4189,66.3043,66.4189,5400.0
2007-12-19 13:40:00,81.05,81.07,81.0,81.04,7500.0,66.3616,66.3779,66.3206,66.3534,7500.0
2007-12-19 13:45:00,81.01,81.06,80.96,81.03,33100.0,66.3288,66.3698,66.2879,66.3452,33100.0
2007-12-19 13:50:00,81.04,81.04,81.0,81.04,3600.0,66.3534,66.3534,66.3206,66.3534,3600.0
2007-12-19 13:55:00,81.03,81.08,81.03,81.08,2300.0,66.3452,66.3861,66.3452,66.3861,2300.0
2007-12-19 14:00:00,81.07,81.25,81.03,81.14,11600.0,66.3779,66.5253,66.3452,66.4353,11600.0
2007-12-19 14:05:00,81.18,81.19,81.1,81.11,15800.0,66.468,66.4762,66.4025,66.4107,15800.0
2007-12-19 14:10:00,81.11,81.25,81.1,81.22,29800.0,66.4107,66.5253,66.4025,66.5008,29800.0
2007-12-19 14:15:00,81.22,81.25,81.0,81.0,72100.0,66.5008,66.5253,66.3206,66.3206,72100.0
2007-12-19 14:20:00,81.01,81.05,80.92,81.0,16200.0,66.3288,66.3616,66.2551,66.3206,16200.0
2007-12-19 14:25:00,81.0,81.04,80.98,81.0,26300.0,66.3206,66.3534,66.3043,66.3206,26300.0
2007-12-19 14:30:00,81.04,81.09,81.0,81.07,8700.0,66.3534,66.3943,66.3206,66.3779,8700.0
2007-12-19 14:35:00,81.04,81.09,81.01,81.04,15900.0,66.3534,66.3943,66.3288,66.3534,15900.0
2007-12-19 14:40:00,81.05,81.17,81.02,81.1,13100.0,66.3616,66.4598,66.337,66.4025,13100.0
2007-12-19 14:45:00,81.1,81.11,81.0,81.1,20500.0,66.4025,66.4107,66.3206,66.4025,20500.0
2007-12-19 14:50:00,81.1,81.14,81.01,81.01,12900.0,66.4025,66.4353,66.3288,66.3288,12900.0
2007-12-19 14:55:00,81.03,81.06,81.0,81.03,6700.0,66.3452,66.3698,66.3206,66.3452,6700.0
2007-12-19 15:00:00,81.01,81.09,81.0,81.05,18300.0,66.3288,66.3943,66.3206,66.3616,18300.0
2007-12-19 15:05:00,81.05,81.05,80.93,80.96,65100.0,66.3616,66.3616,66.2633,66.2879,65100.0
2007-12-19 15:10:00,80.94,81.12,80.94,81.08,14900.0,66.2715,66.4189,66.2715,66.3861,14900.0
2007-12-19 15:15:00,81.09,81.09,80.95,81.07,18700.0,66.3943,66.3943,66.2797,66.3779,18700.0
2007-12-19 15:20:00,81.08,81.12,80.77,80.91,16000.0,66.3861,66.4189,66.1323,66.2469,16000.0
2007-12-19 15:25:00,80.97,81.01,80.94,80.99,9100.0,66.2961,66.3288,66.2715,66.3124,9100.0
2007-12-19 15:30:00,80.99,81.07,80.92,81.01,20100.0,66.3124,66.3779,66.2551,66.3288,20100.0
2007-12-19 15:35:00,81.02,81.15,81.0,81.1,15700.0,66.337,66.4434,66.3206,66.4025,15700.0
2007-12-19 15:40:00,81.1,81.11,81.0,81.04,14100.0,66.4025,66.4107,66.3206,66.3534,14100.0
2007-12-19 15:45:00,81.03,81.08,80.99,81.01,33100.0,66.3452,66.3861,66.3124,66.3288,33100.0
2007-12-19 15:50:00,81.02,81.04,81.0,81.01,46300.0,66.337,66.3534,66.3206,66.3288,46300.0
2007-12-19 15:55:00,81.0,81.03,80.87,80.91,66500.0,66.3206,66.3452,66.2142,66.2469,66500.0
2007-12-20 09:30:00,81.78,81.78,80.76,80.85,15700.0,66.9593,66.9593,66.1241,66.1978,15700.0
2007-12-20 09:35:00,80.81,80.94,80.71,80.88,10700.0,66.1651,66.2715,66.0832,66.2224,10700.0
2007-12-20 09:40:00,80.82,80.91,80.81,80.86,10300.0,66.1732,66.2469,66.1651,66.206,10300.0
2007-12-20 09:45:00,80.85,80.93,80.81,80.88,11700.0,66.1978,66.2633,66.1651,66.2224,11700.0
2007-12-20 09:50:00,80.91,81.08,80.89,80.97,21600.0,66.2469,66.3861,66.2306,66.2961,21600.0
2007-12-20 09:55:00,80.93,80.97,80.9,80.92,25000.0,66.2633,66.2961,66.2387,66.2551,25000.0
2007-12-20 10:00:00,80.91,80.98,80.89,80.9,58500.0,66.2469,66.3043,66.2306,66.2387,58500.0
2007-12-20 10:05:00,80.91,80.97,80.86,80.94,38100.0,66.2469,66.2961,66.206,66.2715,38100.0
2007-12-20 10:10:00,80.93,80.97,80.8,80.93,119300.0,66.2633,66.2961,66.1569,66.2633,119300.0
2007-12-20 10:15:00,80.92,80.92,80.71,80.73,76700.0,66.2551,66.2551,66.0832,66.0996,76700.0
2007-12-20 10:20:00,80.73,80.81,80.72,80.75,67700.0,66.0996,66.1651,66.0914,66.1159,67700.0
2007-12-20 10:25:00,80.75,80.78,80.72,80.72,57700.0,66.1159,66.1405,66.0914,66.0914,57700.0
2007-12-20 10:30:00,80.72,80.76,80.6,80.73,59400.0,66.0914,66.1241,65.9931,66.0996,59400.0
2007-12-20 10:35:00,80.73,80.75,80.71,80.71,51100.0,66.0996,66.1159,66.0832,66.0832,51100.0
2007-12-20 10:40:00,80.71,80.73,80.42,80.46,44100.0,66.0832,66.0996,65.8457,65.8785,44100.0
2007-12-20 10:45:00,80.47,80.5,80.46,80.48,17700.0,65.8867,65.9112,65.8785,65.8949,17700.0
2007-12-20 10:50:00,80.46,80.48,80.24,80.31,40200.0,65.8785,65.8949,65.6984,65.7557,40200.0
2007-12-20 10:55:00,80.31,80.36,80.2,80.26,18600.0,65.7557,65.7966,65.6656,65.7147,18600.0
2007-12-20 11:00:00,80.26,80.26,80.17,80.2,13700.0,65.7147,65.7147,65.641,65.6656,13700.0
2007-12-20 11:05:00,80.21,80.25,80.19,80.21,25600.0,65.6738,65.7065,65.6574,65.6738,25600.0
2007-12-20 11:10:00,80.25,80.25,80.2,80.24,31500.0,65.7065,65.7065,65.6656,65.6984,31500.0
2007-12-20 11:15:00,80.18,80.22,80.0,80.0,13400.0,65.6492,65.682,65.5019,65.5019,13400.0
2007-12-20 11:20:00,80.0,80.0,79.75,79.75,12000.0,65.5019,65.5019,65.2972,65.2972,12000.0
2007-12-20 11:25:00,79.75,79.83,79.75,79.81,11700.0,65.2972,65.3627,65.2972,65.3463,11700.0
2007-12-20 11:30:00,79.86,79.9,79.75,79.79,7500.0,65.3872,65.42,65.2972,65.3299,7500.0
2007-12-20 11:35:00,79.77,79.81,79.75,79.77,16500.0,65.3135,65.3463,65.2972,65.3135,16500.0
2007-12-20 11:40:00,79.75,79.76,79.7,79.73,55800.0,65.2972,65.3053,65.2562,65.2808,55800.0
2007-12-20 11:45:00,79.73,79.74,79.64,79.66,17200.0,65.2808,65.289,65.2071,65.2235,17200.0
2007-12-20 11:50:00,79.67,79.71,79.65,79.66,63400.0,65.2317,65.2644,65.2153,65.2235,63400.0
2007-12-20 11:55:00,79.65,79.66,79.59,79.61,14600.0,65.2153,65.2235,65.1662,65.1825,14600.0
2007-12-20 12:00:00,79.6,79.8,79.59,79.8,38400.0,65.1743,65.3381,65.1662,65.3381,38400.0
2007-12-20 12:05:00,79.74,79.76,79.71,79.74,10300.0,65.289,65.3053,65.2644,65.289,10300.0
2007-12-20 12:10:00,80.91,80.91,79.7,79.75,13200.0,66.2469,66.2469,65.2562,65.2972,13200.0
2007-12-20 12:15:00,79.73,79.8,79.68,79.71,7100.0,65.2808,65.3381,65.2398,65.2644,7100.0
2007-12-20 12:20:00,79.73,79.8,79.69,79.74,12800.0,65.2808,65.3381,65.248,65.289,12800.0
2007-12-20 12:25:00,79.75,79.86,79.75,79.8,3300.0,65.2972,65.3872,65.2972,65.3381,3300.0
2007-12-20 12:30:00,79.8,79.84,79.79,79.84,8400.0,65.3381,65.3708,65.3299,65.3708,8400.0
2007-12-20 12:35:00,79.86,79.87,79.79,79.8,5500.0,65.3872,65.3954,65.3299,65.3381,5500.0
2007-12-20 12:40:00,79.8,79.86,79.74,79.78,27300.0,65.3381,65.3872,65.289,65.3217,27300.0
2007-12-20 12:45:00,79.77,79.81,79.75,79.75,14500.0,65.3135,65.3463,65.2972,65.2972,14500.0
2007-12-20 12:50:00,79.75,79.83,79.75,79.78,7100.0,65.2972,65.3627,65.2972,65.3217,7100.0
2007-12-20 12:55:00,79.77,79.8,79.77,79.79,12000.0,65.3135,65.3381,65.3135,65.3299,12000.0
2007-12-20 13:00:00,79.8,79.8,79.77,79.8,9500.0,65.3381,65.3381,65.3135,65.3381,9500.0
2007-12-20 13:05:00,79.77,79.8,79.77,79.77,10200.0,65.3135,65.3381,65.3135,65.3135,10200.0
2007-12-20 13:10:00,79.78,79.81,79.77,79.79,6600.0,65.3217,65.3463,65.3135,65.3299,6600.0
2007-12-20 13:15:00,79.77,79.81,79.77,79.77,5800.0,65.3135,65.3463,65.3135,65.3135,5800.0
2007-12-20 13:20:00,79.77,80.14,79.75,80.07,14000.0,65.3135,65.6165,65.2972,65.5592,14000.0
2007-12-20 13:25:00,80.07,80.08,79.88,79.88,4200.0,65.5592,65.5674,65.4036,65.4036,4200.0
2007-12-20 13:30:00,79.87,79.94,79.84,79.92,8500.0,65.3954,65.4527,65.3708,65.4364,8500.0
2007-12-20 13:35:00,79.92,79.95,79.89,79.91,9300.0,65.4364,65.4609,65.4118,65.4282,9300.0
2007-12-20 13:40:00,79.9,79.94,79.9,79.91,8600.0,65.42,65.4527,65.42,65.4282,8600.0
2007-12-20 13:45:00,79.93,79.94,79.9,79.92,6200.0,65.4445,65.4527,65.42,65.4364,6200.0
2007-12-20 13:50:00,79.92,80.02,79.9,80.01,18600.0,65.4364,65.5182,65.42,65.51,18600.0
2007-12-20 13:55:00,80.01,80.01,79.91,79.92,12000.0,65.51,65.51,65.4282,65.4364,12000.0
2007-12-20 14:00:00,79.94,79.94,79.9,79.92,27700.0,65.4527,65.4527,65.42,65.4364,27700.0
2007-12-20 14:05:00,79.91,79.93,79.91,79.91,17200.0,65.4282,65.4445,65.4282,65.4282,17200.0
2007-12-20 14:10:00,79.91,79.96,79.91,79.92,49300.0,65.4282,65.4691,65.4282,65.4364,49300.0
2007-12-20 14:15:00,79.91,79.99,79.91,79.98,15700.0,65.4282,65.4937,65.4282,65.4855,15700.0
2007-12-20 14:20:00,79.96,80.0,79.96,79.98,17700.0,65.4691,65.5019,65.4691,65.4855,17700.0
2007-12-20 14:25:00,79.95,80.08,79.95,80.06,9400.0,65.4609,65.5674,65.4609,65.551,9400.0
2007-12-20 14:30:00,80.06,80.17,80.0,80.1,19800.0,65.551,65.641,65.5019,65.5837,19800.0
2007-12-20 14:35:00,80.1,80.31,80.08,80.27,32400.0,65.5837,65.7557,65.5674,65.7229,32400.0
2007-12-20 14:40:00,80.26,80.28,80.23,80.26,15400.0,65.7147,65.7311,65.6902,65.7147,15400.0
2007-12-20 14:45:00,80.25,80.27,80.15,80.16,9400.0,65.7065,65.7229,65.6247,65.6329,9400.0
2007-12-20 14:50:00,80.19,80.19,80.15,80.18,13700.0,65.6574,65.6574,65.6247,65.6492,13700.0
2007-12-20 14:55:00,80.15,80.18,80.1,80.15,38600.0,65.6247,65.6492,65.5837,65.6247,38600.0
2007-12-20 15:00:00,80.14,80.15,80.1,80.1,23800.0,65.6165,65.6247,65.5837,65.5837,23800.0
2007-12-20 15:05:00,80.11,80.21,80.1,80.12,22400.0,65.5919,65.6738,65.5837,65.6001,22400.0
2007-12-20 15:10:00,80.12,80.23,80.12,80.2,20500.0,65.6001,65.6902,65.6001,65.6656,20500.0
2007-12-20 15:15:00,80.19,80.25,80.19,80.24,19800.0,65.6574,65.7065,65.6574,65.6984,19800.0
2007-12-20 15:20:00,80.24,80.26,80.15,80.15,15800.0,65.6984,65.7147,65.6247,65.6247,15800.0
2007-12-20 15:25:00,80.14,80.18,80.14,80.15,47800.0,65.6165,65.6492,65.6165,65.6247,47800.0
2007-12-20 15:30:00,80.16,80.18,80.15,80.18,33700.0,65.6329,65.6492,65.6247,65.6492,33700.0
2007-12-20 15:35:00,80.17,80.26,80.15,80.25,28400.0,65.641,65.7147,65.6247,65.7065,28400.0
2007-12-20 15:40:00,80.25,80.3,80.24,80.29,34700.0,65.7065,65.7475,65.6984,65.7393,34700.0
2007-12-20 15:45:00,80.29,80.35,80.25,80.35,21600.0,65.7393,65.7884,65.7065,65.7884,21600.0
2007-12-20 15:50:00,80.37,80.5,80.36,80.48,24400.0,65.8048,65.9112,65.7966,65.8949,24400.0
2007-12-20 15:55:00,80.49,80.61,80.44,80.5,38800.0,65.9031,66.0013,65.8621,65.9112,38800.0
2007-12-21 09:30:00,82.04,82.04,81.55,81.88,357700.0,67.1721,67.1721,66.771,67.0411,357700.0
2007-12-21 09:35:00,81.88,81.94,81.65,81.9,22400.0,67.0411,67.0903,66.8528,67.0575,22400.0
2007-12-21 09:40:00,81.91,81.97,81.33,81.82,21500.0,67.0657,67.1148,66.5908,66.992,21500.0
2007-12-21 09:45:00,81.87,82.0,81.71,81.75,24400.0,67.033,67.1394,66.902,66.9347,24400.0
2007-12-21 09:50:00,81.75,81.75,81.51,81.55,9200.0,66.9347,66.9347,66.7382,66.771,9200.0
2007-12-21 09:55:00,81.54,81.54,81.35,81.35,17000.0,66.7628,66.7628,66.6072,66.6072,17000.0
2007-12-21 10:00:00,81.34,81.42,81.26,81.38,25900.0,66.599,66.6645,66.5335,66.6318,25900.0
2007-12-21 10:05:00,81.35,81.42,81.19,81.36,42900.0,66.6072,66.6645,66.4762,66.6154,42900.0
2007-12-21 10:10:00,81.4,81.59,81.29,81.5,25400.0,66.6481,66.8037,66.5581,66.73,25400.0
2007-12-21 10:15:00,81.48,81.6,81.41,81.6,10100.0,66.7136,66.8119,66.6563,66.8119,10100.0
2007-12-21 10:20:00,81.59,81.69,81.54,81.59,19100.0,66.8037,66.8856,66.7628,66.8037,19100.0
2007-12-21 10:25:00,81.59,81.71,81.59,81.68,23300.0,66.8037,66.902,66.8037,66.8774,23300.0
2007-12-21 10:30:00,81.68,81.69,81.6,81.6,7200.0,66.8774,66.8856,66.8119,66.8119,7200.0
2007-12-21 10:35:00,81.6,81.66,81.56,81.62,7300.0,66.8119,66.861,66.7791,66.8283,7300.0
2007-12-21 10:40:00,81.6,81.69,81.52,81.66,12000.0,66.8119,66.8856,66.7464,66.861,12000.0
2007-12-21 10:45:00,81.69,81.7,81.44,81.49,9800.0,66.8856,66.8938,66.6809,66.7218,9800.0
2007-12-21 10:50:00,81.49,81.49,81.29,81.32,8000.0,66.7218,66.7218,66.5581,66.5826,8000.0
2007-12-21 10:55:00,81.31,81.49,81.25,81.44,17700.0,66.5744,66.7218,66.5253,66.6809,17700.0
2007-12-21 11:00:00,81.44,81.67,81.44,81.65,13600.0,66.6809,66.8692,66.6809,66.8528,13600.0
2007-12-21 11:05:00,81.65,81.67,81.6,81.64,11600.0,66.8528,66.8692,66.8119,66.8446,11600.0
2007-12-21 11:10:00,81.64,81.69,81.64,81.66,7300.0,66.8446,66.8856,66.8446,66.861,7300.0
2007-12-21 11:15:00,81.65,81.67,81.62,81.62,6400.0,66.8528,66.8692,66.8283,66.8283,6400.0
2007-12-21 11:20:00,81.62,81.62,81.53,81.53,5700.0,66.8283,66.8283,66.7546,66.7546,5700.0
2007-12-21 11:25:00,81.55,81.55,81.45,81.46,8100.0,66.771,66.771,66.6891,66.6973,8100.0
2007-12-21 11:30:00,81.45,81.55,81.44,81.55,11400.0,66.6891,66.771,66.6809,66.771,11400.0
2007-12-21 11:35:00,81.55,81.55,81.5,81.51,9700.0,66.771,66.771,66.73,66.7382,9700.0
2007-12-21 11:40:00,81.51,81.54,81.49,81.51,17900.0,66.7382,66.7628,66.7218,66.7382,17900.0
2007-12-21 11:45:00,81.53,81.6,81.5,81.57,11700.0,66.7546,66.8119,66.73,66.7873,11700.0
2007-12-21 11:50:00,81.56,81.57,81.5,81.56,7400.0,66.7791,66.7873,66.73,66.7791,7400.0
2007-12-21 11:55:00,81.55,81.6,81.54,81.57,7800.0,66.771,66.8119,66.7628,66.7873,7800.0
2007-12-21 12:00:00,81.56,81.57,81.5,81.53,5100.0,66.7791,66.7873,66.73,66.7546,5100.0
2007-12-21 12:05:00,81.5,81.6,81.49,81.54,11400.0,66.73,66.8119,66.7218,66.7628,11400.0
2007-12-21 12:10:00,81.54,81.55,81.51,81.55,45500.0,66.7628,66.771,66.7382,66.771,45500.0
2007-12-21 12:15:00,81.54,81.55,81.51,81.52,7000.0,66.7628,66.771,66.7382,66.7464,7000.0
2007-12-21 12:20:00,81.52,81.59,81.52,81.54,6900.0,66.7464,66.8037,66.7464,66.7628,6900.0
2007-12-21 12:25:00,81.55,81.57,81.53,81.55,3600.0,66.771,66.7873,66.7546,66.771,3600.0
2007-12-21 12:30:00,81.54,81.57,81.49,81.52,18300.0,66.7628,66.7873,66.7218,66.7464,18300.0
2007-12-21 12:35:00,81.53,81.53,81.49,81.52,8000.0,66.7546,66.7546,66.7218,66.7464,8000.0
2007-12-21 12:40:00,81.52,81.54,81.5,81.54,3500.0,66.7464,66.7628,66.73,66.7628,3500.0
2007-12-21 12:45:00,81.57,81.57,81.49,81.52,23000.0,66.7873,66.7873,66.7218,66.7464,23000.0
2007-12-21 12:50:00,81.5,81.53,81.48,81.5,51300.0,66.73,66.7546,66.7136,66.73,51300.0
2007-12-21 12:55:00,81.49,81.71,81.49,81.52,26600.0,66.7218,66.902,66.7218,66.7464,26600.0
2007-12-21 13:00:00,81.52,81.54,81.5,81.54,5100.0,66.7464,66.7628,66.73,66.7628,5100.0
2007-12-21 13:05:00,81.54,81.55,81.5,81.54,5600.0,66.7628,66.771,66.73,66.7628,5600.0
2007-12-21 13:10:00,81.53,81.54,81.49,81.5,59700.0,66.7546,66.7628,66.7218,66.73,59700.0
2007-12-21 13:15:00,81.5,81.53,81.49,81.53,37700.0,66.73,66.7546,66.7218,66.7546,37700.0
2007-12-21 13:20:00,81.53,81.53,81.47,81.49,13800.0,66.7546,66.7546,66.7054,66.7218,13800.0
2007-12-21 13:25:00,81.5,81.51,81.36,81.37,29800.0,66.73,66.7382,66.6154,66.6236,29800.0
2007-12-21 13:30:00,81.37,81.4,81.37,81.4,6000.0,66.6236,66.6481,66.6236,66.6481,6000.0
2007-12-21 13:35:00,81.38,81.41,81.35,81.35,5500.0,66.6318,66.6563,66.6072,66.6072,5500.0
2007-12-21 13:40:00,81.35,81.36,81.14,81.15,6200.0,66.6072,66.6154,66.4353,66.4434,6200.0
2007-12-21 13:45:00,81.15,81.15,81.0,81.06,12500.0,66.4434,66.4434,66.3206,66.3698,12500.0
2007-12-21 13:50:00,81.1,81.13,81.07,81.13,4100.0,66.4025,66.4271,66.3779,66.4271,4100.0
2007-12-21 13:55:00,81.15,81.23,81.15,81.23,3500.0,66.4434,66.5089,66.4434,66.5089,3500.0
2007-12-21 14:00:00,81.22,81.43,81.2,81.36,5400.0,66.5008,66.6727,66.4844,66.6154,5400.0
2007-12-21 14:05:00,81.36,81.38,81.32,81.35,3100.0,66.6154,66.6318,66.5826,66.6072,3100.0
2007-12-21 14:10:00,81.32,81.37,81.25,81.34,10000.0,66.5826,66.6236,66.5253,66.599,10000.0
2007-12-21 14:15:00,81.34,81.35,81.27,81.3,3900.0,66.599,66.6072,66.5417,66.5663,3900.0
2007-12-21 14:20:00,81.32,81.34,81.3,81.32,2600.0,66.5826,66.599,66.5663,66.5826,2600.0
2007-12-21 14:25:00,81.33,81.39,81.33,81.39,5100.0,66.5908,66.6399,66.5908,66.6399,5100.0
2007-12-21 14:30:00,81.43,81.43,81.36,81.39,7800.0,66.6727,66.6727,66.6154,66.6399,7800.0
2007-12-21 14:35:00,81.4,81.4,81.35,81.36,2000.0,66.6481,66.6481,66.6072,66.6154,2000.0
2007-12-21 14:40:00,81.37,81.39,81.3,81.34,8000.0,66.6236,66.6399,66.5663,66.599,8000.0
2007-12-21 14:45:00,81.35,81.37,81.31,81.33,17700.0,66.6072,66.6236,66.5744,66.5908,17700.0
2007-12-21 14:50:00,81.33,81.36,81.26,81.28,15500.0,66.5908,66.6154,66.5335,66.5499,15500.0
2007-12-21 14:55:00,81.32,81.38,81.29,81.36,21700.0,66.5826,66.6318,66.5581,66.6154,21700.0
2007-12-21 15:00:00,81.39,81.54,81.36,81.48,11400.0,66.6399,66.7628,66.6154,66.7136,11400.0
2007-12-21 15:05:00,81.5,81.5,81.43,81.43,10600.0,66.73,66.73,66.6727,66.6727,10600.0
2007-12-21 15:10:00,81.43,81.43,81.3,81.35,7800.0,66.6727,66.6727,66.5663,66.6072,7800.0
2007-12-21 15:15:00,81.33,81.49,81.32,81.39,9000.0,66.5908,66.7218,66.5826,66.6399,9000.0
2007-12-21 15:20:00,81.4,81.5,81.38,81.44,16000.0,66.6481,66.73,66.6318,66.6809,16000.0
2007-12-21 15:25:00,81.44,81.55,81.44,81.47,3900.0,66.6809,66.771,66.6809,66.7054,3900.0
2007-12-21 15:30:00,81.49,81.49,81.28,81.32,15100.0,66.7218,66.7218,66.5499,66.5826,15100.0
2007-12-21 15:35:00,81.33,81.37,81.26,81.29,15700.0,66.5908,66.6236,66.5335,66.5581,15700.0
2007-12-21 15:40:00,81.28,81.37,81.27,81.3,16700.0,66.5499,66.6236,66.5417,66.5663,16700.0
2007-12-21 15:45:00,81.29,81.33,81.27,81.28,13600.0,66.5581,66.5908,66.5417,66.5499,13600.0
2007-12-21 15:50:00,81.27,81.29,81.21,81.25,22500.0,66.5417,66.5581,66.4926,66.5253,22500.0
2007-12-21 15:55:00,81.25,81.43,81.19,81.3,59300.0,66.5253,66.6727,66.4762,66.5663,59300.0
2007-12-24 09:30:00,82.28,82.28,80.93,81.18,14900.0,67.3687,67.3687,66.2633,66.468,14900.0
2007-12-24 09:35:00,81.28,81.58,81.09,81.22,11800.0,66.5499,66.7955,66.3943,66.5008,11800.0
2007-12-24 09:40:00,81.22,81.77,81.19,81.52,8100.0,66.5008,66.9511,66.4762,66.7464,8100.0
2007-12-24 09:45:00,81.56,81.73,81.54,81.58,15300.0,66.7791,66.9183,66.7628,66.7955,15300.0
2007-12-24 09:50:00,81.65,81.73,81.55,81.56,9800.0,66.8528,66.9183,66.771,66.7791,9800.0
2007-12-24 09:55:00,81.59,81.64,81.55,81.64,4900.0,66.8037,66.8446,66.771,66.8446,4900.0
2007-12-24 10:00:00,81.64,81.83,81.61,81.8,11400.0,66.8446,67.0002,66.8201,66.9756,11400.0
2007-12-24 10:05:00,81.8,81.8,81.64,81.66,9300.0,66.9756,66.9756,66.8446,66.861,9300.0
2007-12-24 10:10:00,81.7,81.75,81.62,81.67,6100.0,66.8938,66.9347,66.8283,66.8692,6100.0
2007-12-24 10:15:00,81.72,81.75,81.45,81.61,11100.0,66.9101,66.9347,66.6891,66.8201,11100.0
2007-12-24 10:20:00,81.64,81.71,81.44,81.53,6300.0,66.8446,66.902,66.6809,66.7546,6300.0
2007-12-24 10:25:00,81.53,81.55,81.45,81.45,3000.0,66.7546,66.771,66.6891,66.6891,3000.0
2007-12-24 10:30:00,81.45,81.5,81.0,81.03,12900.0,66.6891,66.73,66.3206,66.3452,12900.0
2007-12-24 10:35:00,81.06,81.08,80.94,81.0,6000.0,66.3698,66.3861,66.2715,66.3206,6000.0
2007-12-24 10:40:00,81.05,81.12,80.75,80.79,8200.0,66.3616,66.4189,66.1159,66.1487,8200.0
2007-12-24 10:45:00,80.79,80.86,80.67,80.69,5100.0,66.1487,66.206,66.0504,66.0668,5100.0
2007-12-24 10:50:00,80.71,80.77,80.67,80.77,13400.0,66.0832,66.1323,66.0504,66.1323,13400.0
2007-12-24 10:55:00,80.71,80.77,80.68,80.72,7500.0,66.0832,66.1323,66.0586,66.0914,7500.0
2007-12-24 11:00:00,80.72,80.83,80.68,80.83,6400.0,66.0914,66.1814,66.0586,66.1814,6400.0
2007-12-24 11:05:00,80.81,80.95,80.74,80.95,8000.0,66.1651,66.2797,66.1077,66.2797,8000.0
2007-12-24 11:10:00,80.95,80.95,80.86,80.89,7100.0,66.2797,66.2797,66.206,66.2306,7100.0
2007-12-24 11:15:00,80.88,80.97,80.86,80.9,7500.0,66.2224,66.2961,66.206,66.2387,7500.0
2007-12-24 11:20:00,80.95,81.04,80.91,80.93,7000.0,66.2797,66.3534,66.2469,66.2633,7000.0
2007-12-24 11:25:00,80.98,81.0,80.95,81.0,6000.0,66.3043,66.3206,66.2797,66.3206,6000.0
2007-12-24 11:30:00,81.02,81.02,80.97,81.01,4700.0,66.337,66.337,66.2961,66.3288,4700.0
2007-12-24 11:35:00,81.01,81.05,80.98,80.99,10500.0,66.3288,66.3616,66.3043,66.3124,10500.0
2007-12-24 11:40:00,80.99,81.03,80.98,80.98,5600.0,66.3124,66.3452,66.3043,66.3043,5600.0
2007-12-24 11:45:00,80.99,81.05,80.95,81.05,6100.0,66.3124,66.3616,66.2797,66.3616,6100.0
2007-12-24 11:50:00,81.05,81.05,80.92,80.94,6600.0,66.3616,66.3616,66.2551,66.2715,6600.0
2007-12-24 11:55:00,80.97,80.97,80.96,80.96,2000.0,66.2961,66.2961,66.2879,66.2879,2000.0
2007-12-24 12:00:00,80.95,80.96,80.85,80.96,6100.0,66.2797,66.2879,66.1978,66.2879,6100.0
2007-12-24 12:05:00,80.97,81.01,80.93,81.01,6000.0,66.2961,66.3288,66.2633,66.3288,6000.0
2007-12-24 12:10:00,80.99,81.01,80.87,80.91,3900.0,66.3124,66.3288,66.2142,66.2469,3900.0
2007-12-24 12:15:00,80.95,80.97,80.88,80.97,6100.0,66.2797,66.2961,66.2224,66.2961,6100.0
2007-12-24 12:20:00,80.97,81.07,80.95,80.96,8500.0,66.2961,66.3779,66.2797,66.2879,8500.0
2007-12-24 12:25:00,80.97,81.04,80.9,80.96,7100.0,66.2961,66.3534,66.2387,66.2879,7100.0
2007-12-24 12:30:00,80.97,81.13,80.95,81.13,10300.0,66.2961,66.4271,66.2797,66.4271,10300.0
2007-12-24 12:35:00,81.15,81.43,81.15,81.31,13500.0,66.4434,66.6727,66.4434,66.5744,13500.0
2007-12-24 12:40:00,81.31,81.5,81.31,81.44,13800.0,66.5744,66.73,66.5744,66.6809,13800.0
2007-12-24 12:45:00,81.46,81.53,81.41,81.47,16000.0,66.6973,66.7546,66.6563,66.7054,16000.0
2007-12-24 12:50:00,81.5,81.51,81.37,81.44,20600.0,66.73,66.7382,66.6236,66.6809,20600.0
2007-12-24 12:55:00,81.38,81.46,81.3,81.3,16800.0,66.6318,66.6973,66.5663,66.5663,16800.0
2007-12-24 13:00:00,81.35,81.35,81.29,81.29,32300.0,66.6072,66.6072,66.5581,66.5581,32300.0
2007-12-24 13:05:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 13:10:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 13:15:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 13:20:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 13:25:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 13:30:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 13:35:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 13:40:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 13:45:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 13:50:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 13:55:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:00:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:05:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:10:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:15:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:20:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:25:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:30:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:35:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:40:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:45:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:50:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:55:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:00:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:05:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:10:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:15:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:20:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:25:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:30:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:35:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:40:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:45:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:50:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:55:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-26 09:30:00,80.81,80.95,80.8,80.84,8900.0,66.1651,66.2797,66.1569,66.1896,8900.0
2007-12-26 09:35:00,80.7,81.2,80.28,81.12,9100.0,66.075,66.4844,65.7311,66.4189,9100.0
2007-12-26 09:40:00,81.09,81.29,81.04,81.22,9000.0,66.3943,66.5581,66.3534,66.5008,9000.0
2007-12-26 09:45:00,81.18,81.28,81.05,81.21,5100.0,66.468,66.5499,66.3616,66.4926,5100.0
2007-12-26 09:50:00,81.26,81.34,81.14,81.14,5400.0,66.5335,66.599,66.4353,66.4353,5400.0
2007-12-26 09:55:00,81.26,81.26,80.75,80.87,11800.0,66.5335,66.5335,66.1159,66.2142,11800.0
2007-12-26 10:00:00,80.81,80.96,80.67,80.72,3600.0,66.1651,66.2879,66.0504,66.0914,3600.0
2007-12-26 10:05:00,80.86,81.0,80.85,80.9,5900.0,66.206,66.3206,66.1978,66.2387,5900.0
2007-12-26 10:10:00,80.96,81.0,80.92,80.92,5400.0,66.2879,66.3206,66.2551,66.2551,5400.0
2007-12-26 10:15:00,81.03,81.05,80.93,81.05,5000.0,66.3452,66.3616,66.2633,66.3616,5000.0
2007-12-26 10:20:00,81.02,81.05,80.97,80.97,3100.0,66.337,66.3616,66.2961,66.2961,3100.0
2007-12-26 10:25:00,81.01,81.06,80.97,81.06,3300.0,66.3288,66.3698,66.2961,66.3698,3300.0
2007-12-26 10:30:00,81.06,81.09,80.87,80.91,4900.0,66.3698,66.3943,66.2142,66.2469,4900.0
2007-12-26 10:35:00,80.96,80.96,80.91,80.92,3500.0,66.2879,66.2879,66.2469,66.2551,3500.0
2007-12-26 10:40:00,80.91,80.91,80.47,80.49,5900.0,66.2469,66.2469,65.8867,65.9031,5900.0
2007-12-26 10:45:00,80.56,80.77,80.49,80.74,7600.0,65.9604,66.1323,65.9031,66.1077,7600.0
2007-12-26 10:50:00,80.77,81.18,80.77,81.18,15600.0,66.1323,66.468,66.1323,66.468,15600.0
2007-12-26 10:55:00,81.22,81.27,80.85,80.89,22600.0,66.5008,66.5417,66.1978,66.2306,22600.0
2007-12-26 11:00:00,80.89,80.89,80.35,80.46,35800.0,66.2306,66.2306,65.7884,65.8785,35800.0
2007-12-26 11:05:00,80.47,80.55,80.38,80.5,30700.0,65.8867,65.9522,65.813,65.9112,30700.0
2007-12-26 11:10:00,80.49,80.5,80.25,80.25,32000.0,65.9031,65.9112,65.7065,65.7065,32000.0
2007-12-26 11:15:00,80.23,80.23,79.96,80.16,25800.0,65.6902,65.6902,65.4691,65.6329,25800.0
2007-12-26 11:20:00,80.11,80.16,79.84,80.07,18100.0,65.5919,65.6329,65.3708,65.5592,18100.0
2007-12-26 11:25:00,80.07,80.07,79.93,79.93,18900.0,65.5592,65.5592,65.4445,65.4445,18900.0
2007-12-26 11:30:00,79.9,79.92,79.82,79.85,6300.0,65.42,65.4364,65.3545,65.379,6300.0
2007-12-26 11:35:00,79.85,79.88,79.77,79.79,3700.0,65.379,65.4036,65.3135,65.3299,3700.0
2007-12-26 11:40:00,79.83,79.88,79.79,79.88,6100.0,65.3627,65.4036,65.3299,65.4036,6100.0
2007-12-26 11:45:00,79.88,79.93,79.85,79.93,4100.0,65.4036,65.4445,65.379,65.4445,4100.0
2007-12-26 11:50:00,79.94,80.08,79.94,80.08,4700.0,65.4527,65.5674,65.4527,65.5674,4700.0
2007-12-26 11:55:00,80.05,80.06,79.83,79.88,7600.0,65.5428,65.551,65.3627,65.4036,7600.0
2007-12-26 12:00:00,79.88,79.88,79.83,79.85,1900.0,65.4036,65.4036,65.3627,65.379,1900.0
2007-12-26 12:05:00,79.85,79.93,79.85,79.93,6000.0,65.379,65.4445,65.379,65.4445,6000.0
2007-12-26 12:10:00,79.9,79.96,79.86,79.9,19200.0,65.42,65.4691,65.3872,65.42,19200.0
2007-12-26 12:15:00,79.91,79.95,79.91,79.94,4800.0,65.4282,65.4609,65.4282,65.4527,4800.0
2007-12-26 12:20:00,79.94,80.02,79.82,80.01,19400.0,65.4527,65.5182,65.3545,65.51,19400.0
2007-12-26 12:25:00,79.99,80.12,79.96,80.12,6600.0,65.4937,65.6001,65.4691,65.6001,6600.0
2007-12-26 12:30:00,80.12,80.12,80.06,80.11,1900.0,65.6001,65.6001,65.551,65.5919,1900.0
2007-12-26 12:35:00,80.07,80.11,80.06,80.06,4700.0,65.5592,65.5919,65.551,65.551,4700.0
2007-12-26 12:40:00,80.05,80.1,80.05,80.1,3500.0,65.5428,65.5837,65.5428,65.5837,3500.0
2007-12-26 12:45:00,80.1,80.23,80.1,80.2,5800.0,65.5837,65.6902,65.5837,65.6656,5800.0
2007-12-26 12:50:00,80.2,80.34,80.19,80.31,6300.0,65.6656,65.7802,65.6574,65.7557,6300.0
2007-12-26 12:55:00,80.26,80.35,80.23,80.3,2400.0,65.7147,65.7884,65.6902,65.7475,2400.0
2007-12-26 13:00:00,80.31,80.39,80.28,80.39,6600.0,65.7557,65.8212,65.7311,65.8212,6600.0
2007-12-26 13:05:00,80.4,80.55,80.38,80.44,12300.0,65.8294,65.9522,65.813,65.8621,12300.0
2007-12-26 13:10:00,80.47,80.67,80.47,80.55,20000.0,65.8867,66.0504,65.8867,65.9522,20000.0
2007-12-26 13:15:00,80.66,80.66,80.56,80.61,6800.0,66.0422,66.0422,65.9604,66.0013,6800.0
2007-12-26 13:20:00,80.61,80.69,80.55,80.55,5100.0,66.0013,66.0668,65.9522,65.9522,5100.0
2007-12-26 13:25:00,80.49,80.51,80.43,80.47,4500.0,65.9031,65.9194,65.8539,65.8867,4500.0
2007-12-26 13:30:00,80.45,80.49,80.41,80.41,3500.0,65.8703,65.9031,65.8375,65.8375,3500.0
2007-12-26 13:35:00,80.4,80.49,80.22,80.3,10600.0,65.8294,65.9031,65.682,65.7475,10600.0
2007-12-26 13:40:00,80.25,80.34,80.15,80.33,21300.0,65.7065,65.7802,65.6247,65.772,21300.0
2007-12-26 13:45:00,80.33,80.5,80.26,80.39,7500.0,65.772,65.9112,65.7147,65.8212,7500.0
2007-12-26 13:50:00,80.38,80.54,80.38,80.51,6000.0,65.813,65.944,65.813,65.9194,6000.0
2007-12-26 13:55:00,80.55,80.67,80.49,80.56,9000.0,65.9522,66.0504,65.9031,65.9604,9000.0
2007-12-26 14:00:00,80.56,80.78,80.56,80.7,13700.0,65.9604,66.1405,65.9604,66.075,13700.0
2007-12-26 14:05:00,80.64,80.71,80.6,80.65,7500.0,66.0259,66.0832,65.9931,66.0341,7500.0
2007-12-26 14:10:00,80.66,80.71,80.63,80.63,5100.0,66.0422,66.0832,66.0177,66.0177,5100.0
2007-12-26 14:15:00,80.63,80.63,80.44,80.57,6600.0,66.0177,66.0177,65.8621,65.9686,6600.0
2007-12-26 14:20:00,80.58,80.71,80.57,80.7,5600.0,65.9767,66.0832,65.9686,66.075,5600.0
2007-12-26 14:25:00,80.68,80.69,80.64,80.69,2400.0,66.0586,66.0668,66.0259,66.0668,2400.0
2007-12-26 14:30:00,80.71,80.71,80.61,80.67,3500.0,66.0832,66.0832,66.0013,66.0504,3500.0
2007-12-26 14:35:00,80.59,80.66,80.59,80.65,3200.0,65.9849,66.0422,65.9849,66.0341,3200.0
2007-12-26 14:40:00,80.71,80.71,80.61,80.69,6400.0,66.0832,66.0832,66.0013,66.0668,6400.0
2007-12-26 14:45:00,80.67,80.71,80.64,80.71,3100.0,66.0504,66.0832,66.0259,66.0832,3100.0
2007-12-26 14:50:00,80.71,80.75,80.68,80.75,6600.0,66.0832,66.1159,66.0586,66.1159,6600.0
2007-12-26 14:55:00,80.75,80.81,80.72,80.78,5500.0,66.1159,66.1651,66.0914,66.1405,5500.0
2007-12-26 15:00:00,80.83,80.83,80.69,80.72,14700.0,66.1814,66.1814,66.0668,66.0914,14700.0
2007-12-26 15:05:00,80.72,80.95,80.65,80.9,10900.0,66.0914,66.2797,66.0341,66.2387,10900.0
2007-12-26 15:10:00,80.9,80.9,80.68,80.74,10700.0,66.2387,66.2387,66.0586,66.1077,10700.0
2007-12-26 15:15:00,80.66,80.89,80.66,80.89,4100.0,66.0422,66.2306,66.0422,66.2306,4100.0
2007-12-26 15:20:00,80.87,80.91,80.87,80.9,3700.0,66.2142,66.2469,66.2142,66.2387,3700.0
2007-12-26 15:25:00,80.86,80.9,80.68,80.73,4700.0,66.206,66.2387,66.0586,66.0996,4700.0
2007-12-26 15:30:00,80.72,80.72,80.46,80.53,22300.0,66.0914,66.0914,65.8785,65.9358,22300.0
2007-12-26 15:35:00,80.53,80.64,80.5,80.62,18700.0,65.9358,66.0259,65.9112,66.0095,18700.0
2007-12-26 15:40:00,80.61,80.62,80.49,80.6,12300.0,66.0013,66.0095,65.9031,65.9931,12300.0
2007-12-26 15:45:00,80.57,80.71,80.51,80.66,27500.0,65.9686,66.0832,65.9194,66.0422,27500.0
2007-12-26 15:50:00,80.67,80.73,80.49,80.5,17400.0,66.0504,66.0996,65.9031,65.9112,17400.0
2007-12-26 15:55:00,80.48,80.81,80.48,80.59,27400.0,65.8949,66.1651,65.8949,65.9849,27400.0
2007-12-27 09:30:00,80.02,80.37,79.76,80.2,22600.0,65.5182,65.8048,65.3053,65.6656,22600.0
2007-12-27 09:35:00,80.34,80.41,80.22,80.4,4400.0,65.7802,65.8375,65.682,65.8294,4400.0
2007-12-27 09:40:00,80.42,80.42,79.9,80.13,5500.0,65.8457,65.8457,65.42,65.6083,5500.0
2007-12-27 09:45:00,80.08,80.16,80.06,80.09,5600.0,65.5674,65.6329,65.551,65.5755,5600.0
2007-12-27 09:50:00,80.15,80.2,80.11,80.16,4600.0,65.6247,65.6656,65.5919,65.6329,4600.0
2007-12-27 09:55:00,80.22,80.24,79.91,79.91,7800.0,65.682,65.6984,65.4282,65.4282,7800.0
2007-12-27 10:00:00,79.9,80.05,79.9,80.05,3400.0,65.42,65.5428,65.42,65.5428,3400.0
2007-12-27 10:05:00,80.08,80.25,80.07,80.23,3800.0,65.5674,65.7065,65.5592,65.6902,3800.0
2007-12-27 10:10:00,80.28,80.32,80.17,80.27,4400.0,65.7311,65.7639,65.641,65.7229,4400.0
2007-12-27 10:15:00,80.28,80.28,79.98,80.1,18700.0,65.7311,65.7311,65.4855,65.5837,18700.0
2007-12-27 10:20:00,80.1,80.15,80.06,80.06,6200.0,65.5837,65.6247,65.551,65.551,6200.0
2007-12-27 10:25:00,80.08,80.1,79.93,79.94,5500.0,65.5674,65.5837,65.4445,65.4527,5500.0
2007-12-27 10:30:00,79.94,79.96,79.64,79.95,12700.0,65.4527,65.4691,65.2071,65.4609,12700.0
2007-12-27 10:35:00,79.94,80.04,79.7,79.7,9500.0,65.4527,65.5346,65.2562,65.2562,9500.0
2007-12-27 10:40:00,79.69,79.78,79.64,79.78,5500.0,65.248,65.3217,65.2071,65.3217,5500.0
2007-12-27 10:45:00,79.75,79.75,79.64,79.65,3800.0,65.2972,65.2972,65.2071,65.2153,3800.0
2007-12-27 10:50:00,79.69,79.84,79.65,79.66,7000.0,65.248,65.3708,65.2153,65.2235,7000.0
2007-12-27 10:55:00,79.65,79.65,79.5,79.5,5900.0,65.2153,65.2153,65.0925,65.0925,5900.0
2007-12-27 11:00:00,79.47,79.47,79.0,79.07,31200.0,65.0679,65.0679,64.6831,64.7404,31200.0
2007-12-27 11:05:00,79.08,79.29,78.82,79.21,16700.0,64.7486,64.9205,64.5357,64.855,16700.0
2007-12-27 11:10:00,79.25,79.37,79.0,79.35,16600.0,64.8878,64.986,64.6831,64.9696,16600.0
2007-12-27 11:15:00,79.23,79.36,79.16,79.36,2900.0,64.8714,64.9778,64.8141,64.9778,2900.0
2007-12-27 11:20:00,79.37,79.52,79.37,79.46,7100.0,64.986,65.1088,64.986,65.0597,7100.0
2007-12-27 11:25:00,79.41,79.54,79.32,79.43,8200.0,65.0188,65.1252,64.9451,65.0352,8200.0
2007-12-27 11:30:00,79.49,79.49,79.32,79.34,4600.0,65.0843,65.0843,64.9451,64.9615,4600.0
2007-12-27 11:35:00,79.31,79.31,79.0,79.08,5700.0,64.9369,64.9369,64.6831,64.7486,5700.0
2007-12-27 11:40:00,79.06,79.06,78.83,78.83,8200.0,64.7322,64.7322,64.5439,64.5439,8200.0
2007-12-27 11:45:00,78.82,78.94,78.8,78.8,16300.0,64.5357,64.634,64.5193,64.5193,16300.0
2007-12-27 11:50:00,78.8,78.86,78.77,78.82,4500.0,64.5193,64.5685,64.4948,64.5357,4500.0
2007-12-27 11:55:00,78.8,78.85,78.75,78.81,3400.0,64.5193,64.5603,64.4784,64.5275,3400.0
2007-12-27 12:00:00,78.81,78.86,78.76,78.83,5700.0,64.5275,64.5685,64.4866,64.5439,5700.0
2007-12-27 12:05:00,78.83,78.89,78.67,78.75,20700.0,64.5439,64.593,64.4129,64.4784,20700.0
2007-12-27 12:10:00,78.74,78.85,78.68,78.72,6200.0,64.4702,64.5603,64.4211,64.4538,6200.0
2007-12-27 12:15:00,78.72,78.79,78.71,78.71,5800.0,64.4538,64.5111,64.4456,64.4456,5800.0
2007-12-27 12:20:00,78.74,78.79,78.63,78.72,7100.0,64.4702,64.5111,64.3801,64.4538,7100.0
2007-12-27 12:25:00,78.72,78.72,78.54,78.54,6900.0,64.4538,64.4538,64.3064,64.3064,6900.0
2007-12-27 12:30:00,78.59,78.59,78.54,78.54,7500.0,64.3474,64.3474,64.3064,64.3064,7500.0
2007-12-27 12:35:00,78.53,78.59,78.51,78.52,8200.0,64.2983,64.3474,64.2819,64.2901,8200.0
2007-12-27 12:40:00,78.53,78.56,78.21,78.29,90500.0,64.2983,64.3228,64.0362,64.1018,90500.0
2007-12-27 12:45:00,78.29,78.48,78.26,78.45,7600.0,64.1018,64.2573,64.0772,64.2328,7600.0
2007-12-27 12:50:00,78.47,78.65,78.42,78.54,8100.0,64.2491,64.3965,64.2082,64.3064,8100.0
2007-12-27 12:55:00,78.53,78.54,78.51,78.54,4400.0,64.2983,64.3064,64.2819,64.3064,4400.0
2007-12-27 13:00:00,78.5,78.54,78.48,78.48,3200.0,64.2737,64.3064,64.2573,64.2573,3200.0
2007-12-27 13:05:00,78.51,78.54,78.45,78.51,7800.0,64.2819,64.3064,64.2328,64.2819,7800.0
2007-12-27 13:10:00,78.54,78.59,78.53,78.53,2400.0,64.3064,64.3474,64.2983,64.2983,2400.0
2007-12-27 13:15:00,78.55,78.59,78.54,78.59,10000.0,64.3146,64.3474,64.3064,64.3474,10000.0
2007-12-27 13:20:00,78.62,79.03,78.6,78.96,7400.0,64.3719,64.7076,64.3556,64.6503,7400.0
2007-12-27 13:25:00,78.99,79.05,78.95,79.0,7500.0,64.6749,64.724,64.6421,64.6831,7500.0
2007-12-27 13:30:00,79.0,79.02,78.65,78.73,34400.0,64.6831,64.6995,64.3965,64.462,34400.0
2007-12-27 13:35:00,78.6,78.65,78.54,78.58,6700.0,64.3556,64.3965,64.3064,64.3392,6700.0
2007-12-27 13:40:00,78.64,78.64,78.55,78.6,4000.0,64.3883,64.3883,64.3146,64.3556,4000.0
2007-12-27 13:45:00,78.6,78.8,78.56,78.8,4700.0,64.3556,64.5193,64.3228,64.5193,4700.0
2007-12-27 13:50:00,78.8,78.95,78.55,78.6,16200.0,64.5193,64.6421,64.3146,64.3556,16200.0
2007-12-27 13:55:00,78.61,78.76,78.57,78.73,6400.0,64.3638,64.4866,64.331,64.462,6400.0
2007-12-27 14:00:00,78.69,78.89,78.63,78.89,5600.0,64.4293,64.593,64.3801,64.593,5600.0
2007-12-27 14:05:00,78.89,79.1,78.84,79.04,36200.0,64.593,64.765,64.5521,64.7158,36200.0
2007-12-27 14:10:00,79.01,79.02,78.73,78.73,11200.0,64.6913,64.6995,64.462,64.462,11200.0
2007-12-27 14:15:00,78.69,78.73,78.61,78.66,5800.0,64.4293,64.462,64.3638,64.4047,5800.0
2007-12-27 14:20:00,78.66,78.89,78.66,78.85,7300.0,64.4047,64.593,64.4047,64.5603,7300.0
2007-12-27 14:25:00,78.85,78.85,78.66,78.74,9400.0,64.5603,64.5603,64.4047,64.4702,9400.0
2007-12-27 14:30:00,78.73,78.75,78.63,78.67,9700.0,64.462,64.4784,64.3801,64.4129,9700.0
2007-12-27 14:35:00,78.71,78.71,78.52,78.58,11800.0,64.4456,64.4456,64.2901,64.3392,11800.0
2007-12-27 14:40:00,78.6,78.65,78.45,78.53,7200.0,64.3556,64.3965,64.2328,64.2983,7200.0
2007-12-27 14:45:00,78.52,78.6,78.46,78.6,6400.0,64.2901,64.3556,64.2409,64.3556,6400.0
2007-12-27 14:50:00,78.63,78.78,78.63,78.75,7400.0,64.3801,64.5029,64.3801,64.4784,7400.0
2007-12-27 14:55:00,78.76,78.77,78.49,78.56,14000.0,64.4866,64.4948,64.2655,64.3228,14000.0
2007-12-27 15:00:00,78.64,78.74,78.57,78.72,10600.0,64.3883,64.4702,64.331,64.4538,10600.0
2007-12-27 15:05:00,78.72,78.81,78.71,78.81,9300.0,64.4538,64.5275,64.4456,64.5275,9300.0
2007-12-27 15:10:00,78.78,78.78,78.55,78.6,10500.0,64.5029,64.5029,64.3146,64.3556,10500.0
2007-12-27 15:15:00,78.58,78.63,78.56,78.6,9000.0,64.3392,64.3801,64.3228,64.3556,9000.0
2007-12-27 15:20:00,78.58,78.64,78.49,78.54,14800.0,64.3392,64.3883,64.2655,64.3064,14800.0
2007-12-27 15:25:00,78.51,78.68,78.47,78.47,12300.0,64.2819,64.4211,64.2491,64.2491,12300.0
2007-12-27 15:30:00,78.44,78.46,78.28,78.42,16500.0,64.2246,64.2409,64.0936,64.2082,16500.0
2007-12-27 15:35:00,78.39,78.42,78.29,78.42,12600.0,64.1836,64.2082,64.1018,64.2082,12600.0
2007-12-27 15:40:00,78.39,78.46,78.35,78.38,16000.0,64.1836,64.2409,64.1509,64.1754,16000.0
2007-12-27 15:45:00,78.4,78.4,78.12,78.29,23200.0,64.1918,64.1918,63.9626,64.1018,23200.0
2007-12-27 15:50:00,78.33,78.44,78.27,78.36,29300.0,64.1345,64.2246,64.0854,64.1591,29300.0
2007-12-27 15:55:00,78.36,78.57,78.3,78.57,57100.0,64.1591,64.331,64.1099,64.331,57100.0
2007-12-28 09:30:00,79.07,79.2,78.74,79.1,19400.0,64.7404,64.8468,64.4702,64.765,19400.0
2007-12-28 09:35:00,79.1,79.12,78.7,79.04,13300.0,64.765,64.7813,64.4374,64.7158,13300.0
2007-12-28 09:40:00,79.04,79.13,78.71,79.02,24700.0,64.7158,64.7895,64.4456,64.6995,24700.0
2007-12-28 09:45:00,79.06,79.42,78.99,79.35,15600.0,64.7322,65.027,64.6749,64.9696,15600.0
2007-12-28 09:50:00,79.35,79.85,79.35,79.57,21200.0,64.9696,65.379,64.9696,65.1498,21200.0
2007-12-28 09:55:00,79.57,79.58,79.0,79.15,10600.0,65.1498,65.158,64.6831,64.8059,10600.0
2007-12-28 10:00:00,79.07,79.14,78.5,78.53,48800.0,64.7404,64.7977,64.2737,64.2983,48800.0
2007-12-28 10:05:00,78.5,79.12,78.39,78.99,36700.0,64.2737,64.7813,64.1836,64.6749,36700.0
2007-12-28 10:10:00,78.96,79.0,78.67,78.74,14900.0,64.6503,64.6831,64.4129,64.4702,14900.0
2007-12-28 10:15:00,78.74,78.75,78.53,78.68,11700.0,64.4702,64.4784,64.2983,64.4211,11700.0
2007-12-28 10:20:00,78.58,78.68,78.5,78.55,9600.0,64.3392,64.4211,64.2737,64.3146,9600.0
2007-12-28 10:25:00,78.5,78.54,78.48,78.53,2400.0,64.2737,64.3064,64.2573,64.2983,2400.0
2007-12-28 10:30:00,78.54,78.73,78.48,78.63,7100.0,64.3064,64.462,64.2573,64.3801,7100.0
2007-12-28 10:35:00,78.63,78.63,78.63,78.63,0.0,64.3801,64.3801,64.3801,64.3801,0.0
2007-12-28 10:40:00,78.63,78.63,78.63,78.63,0.0,64.3801,64.3801,64.3801,64.3801,0.0
2007-12-28 10:45:00,78.63,78.63,78.63,78.63,0.0,64.3801,64.3801,64.3801,64.3801,0.0
2007-12-28 10:50:00,78.63,78.63,78.63,78.63,0.0,64.3801,64.3801,64.3801,64.3801,0.0
2007-12-28 10:55:00,78.48,78.5,78.48,78.5,900.0,64.2573,64.2737,64.2573,64.2737,900.0
2007-12-28 11:00:00,78.5,78.5,78.19,78.2,12300.0,64.2737,64.2737,64.0199,64.0281,12300.0
2007-12-28 11:05:00,78.2,78.29,78.12,78.28,13200.0,64.0281,64.1018,63.9626,64.0936,13200.0
2007-12-28 11:10:00,78.28,78.3,78.16,78.3,8500.0,64.0936,64.1099,63.9953,64.1099,8500.0
2007-12-28 11:15:00,78.3,78.4,78.22,78.39,9700.0,64.1099,64.1918,64.0444,64.1836,9700.0
2007-12-28 11:20:00,78.39,78.4,78.3,78.32,8500.0,64.1836,64.1918,64.1099,64.1263,8500.0
2007-12-28 11:25:00,78.31,78.32,78.19,78.23,8600.0,64.1181,64.1263,64.0199,64.0526,8600.0
2007-12-28 11:30:00,78.27,78.29,78.17,78.29,8600.0,64.0854,64.1018,64.0035,64.1018,8600.0
2007-12-28 11:35:00,78.27,78.43,78.21,78.43,26500.0,64.0854,64.2164,64.0362,64.2164,26500.0
2007-12-28 11:40:00,78.43,78.43,78.22,78.26,8800.0,64.2164,64.2164,64.0444,64.0772,8800.0
2007-12-28 11:45:00,78.25,78.44,78.25,78.37,9400.0,64.069,64.2246,64.069,64.1673,9400.0
2007-12-28 11:50:00,78.36,78.38,78.15,78.18,11000.0,64.1591,64.1754,63.9871,64.0117,11000.0
2007-12-28 11:55:00,78.18,78.31,78.1,78.15,26900.0,64.0117,64.1181,63.9462,63.9871,26900.0
2007-12-28 12:00:00,78.15,78.31,78.12,78.28,7300.0,63.9871,64.1181,63.9626,64.0936,7300.0
2007-12-28 12:05:00,78.24,78.26,78.09,78.11,8500.0,64.0608,64.0772,63.938,63.9544,8500.0
2007-12-28 12:10:00,78.1,78.24,78.01,78.22,19000.0,63.9462,64.0608,63.8725,64.0444,19000.0
2007-12-28 12:15:00,78.25,78.45,78.17,78.17,10500.0,64.069,64.2328,64.0035,64.0035,10500.0
2007-12-28 12:20:00,78.16,78.2,78.09,78.16,8300.0,63.9953,64.0281,63.938,63.9953,8300.0
2007-12-28 12:25:00,78.15,78.19,78.09,78.12,24300.0,63.9871,64.0199,63.938,63.9626,24300.0
2007-12-28 12:30:00,78.13,78.14,78.03,78.09,11000.0,63.9707,63.9789,63.8889,63.938,11000.0
2007-12-28 12:35:00,78.09,78.14,78.06,78.09,9400.0,63.938,63.9789,63.9134,63.938,9400.0
2007-12-28 12:40:00,78.14,78.14,78.0,78.04,13800.0,63.9789,63.9789,63.8643,63.8971,13800.0
2007-12-28 12:45:00,78.02,78.05,77.96,78.0,20600.0,63.8807,63.9052,63.8316,63.8643,20600.0
2007-12-28 12:50:00,77.98,78.0,77.87,77.96,9900.0,63.8479,63.8643,63.7579,63.8316,9900.0
2007-12-28 12:55:00,77.99,78.08,77.96,78.05,10400.0,63.8561,63.9298,63.8316,63.9052,10400.0
2007-12-28 13:00:00,78.0,78.08,77.97,78.08,10300.0,63.8643,63.9298,63.8397,63.9298,10300.0
2007-12-28 13:05:00,78.08,78.24,78.03,78.24,17000.0,63.9298,64.0608,63.8889,64.0608,17000.0
2007-12-28 13:10:00,78.25,78.25,78.16,78.16,5500.0,64.069,64.069,63.9953,63.9953,5500.0
2007-12-28 13:15:00,78.16,78.18,78.07,78.18,8900.0,63.9953,64.0117,63.9216,64.0117,8900.0
2007-12-28 13:20:00,78.16,78.16,78.06,78.09,6100.0,63.9953,63.9953,63.9134,63.938,6100.0
2007-12-28 13:25:00,78.09,78.2,78.01,78.05,10800.0,63.938,64.0281,63.8725,63.9052,10800.0
2007-12-28 13:30:00,78.04,78.18,78.04,78.12,8100.0,63.8971,64.0117,63.8971,63.9626,8100.0
2007-12-28 13:35:00,78.11,78.17,78.0,78.14,13000.0,63.9544,64.0035,63.8643,63.9789,13000.0
2007-12-28 13:40:00,78.16,78.3,78.15,78.29,14600.0,63.9953,64.1099,63.9871,64.1018,14600.0
2007-12-28 13:45:00,78.29,78.45,78.28,78.44,10200.0,64.1018,64.2328,64.0936,64.2246,10200.0
2007-12-28 13:50:00,78.44,78.45,78.37,78.37,4600.0,64.2246,64.2328,64.1673,64.1673,4600.0
2007-12-28 13:55:00,78.4,78.41,78.38,78.39,6100.0,64.1918,64.2,64.1754,64.1836,6100.0
2007-12-28 14:00:00,78.37,78.38,78.15,78.27,13200.0,64.1673,64.1754,63.9871,64.0854,13200.0
2007-12-28 14:05:00,78.24,78.27,78.16,78.19,6300.0,64.0608,64.0854,63.9953,64.0199,6300.0
2007-12-28 14:10:00,78.21,78.28,78.18,78.19,10500.0,64.0362,64.0936,64.0117,64.0199,10500.0
2007-12-28 14:15:00,78.18,78.21,78.07,78.21,8600.0,64.0117,64.0362,63.9216,64.0362,8600.0
2007-12-28 14:20:00,78.21,78.24,78.18,78.23,5700.0,64.0362,64.0608,64.0117,64.0526,5700.0
2007-12-28 14:25:00,78.25,78.32,78.21,78.25,7700.0,64.069,64.1263,64.0362,64.069,7700.0
2007-12-28 14:30:00,78.25,78.31,78.16,78.26,9300.0,64.069,64.1181,63.9953,64.0772,9300.0
2007-12-28 14:35:00,78.26,78.32,78.21,78.32,9400.0,64.0772,64.1263,64.0362,64.1263,9400.0
2007-12-28 14:40:00,78.32,78.35,78.24,78.3,16700.0,64.1263,64.1509,64.0608,64.1099,16700.0
2007-12-28 14:45:00,78.27,78.29,78.11,78.12,14000.0,64.0854,64.1018,63.9544,63.9626,14000.0
2007-12-28 14:50:00,78.12,78.13,78.0,78.09,13500.0,63.9626,63.9707,63.8643,63.938,13500.0
2007-12-28 14:55:00,78.1,78.14,78.07,78.08,13200.0,63.9462,63.9789,63.9216,63.9298,13200.0
2007-12-28 15:00:00,78.07,78.12,78.07,78.12,13800.0,63.9216,63.9626,63.9216,63.9626,13800.0
2007-12-28 15:05:00,78.13,78.25,78.02,78.24,22400.0,63.9707,64.069,63.8807,64.0608,22400.0
2007-12-28 15:10:00,78.25,78.26,78.07,78.13,11000.0,64.069,64.0772,63.9216,63.9707,11000.0
2007-12-28 15:15:00,78.13,78.15,78.05,78.13,12400.0,63.9707,63.9871,63.9052,63.9707,12400.0
2007-12-28 15:20:00,78.15,78.15,78.0,78.09,19800.0,63.9871,63.9871,63.8643,63.938,19800.0
2007-12-28 15:25:00,78.11,78.13,77.85,77.89,28800.0,63.9544,63.9707,63.7415,63.7742,28800.0
2007-12-28 15:30:00,77.91,78.06,77.91,78.02,21500.0,63.7906,63.9134,63.7906,63.8807,21500.0
2007-12-28 15:35:00,78.03,78.03,77.85,77.89,24300.0,63.8889,63.8889,63.7415,63.7742,24300.0
2007-12-28 15:40:00,77.9,77.93,77.74,77.75,26000.0,63.7824,63.807,63.6514,63.6596,26000.0
2007-12-28 15:45:00,77.75,77.77,77.57,77.63,40100.0,63.6596,63.676,63.5122,63.5614,40100.0
2007-12-28 15:50:00,77.66,77.75,77.6,77.65,30800.0,63.5859,63.6596,63.5368,63.5777,30800.0
2007-12-28 15:55:00,77.64,77.71,77.45,77.46,55700.0,63.5695,63.6269,63.414,63.4222,55700.0
2007-12-31 09:30:00,77.43,78.0,77.04,77.63,41900.0,63.3976,63.8643,63.0783,63.5614,41900.0
2007-12-31 09:35:00,77.64,77.86,77.45,77.86,10300.0,63.5695,63.7497,63.414,63.7497,10300.0
2007-12-31 09:40:00,77.88,78.11,77.82,78.09,24800.0,63.7661,63.9544,63.7169,63.938,24800.0
2007-12-31 09:45:00,78.05,78.42,78.01,78.42,18300.0,63.9052,64.2082,63.8725,64.2082,18300.0
2007-12-31 09:50:00,78.41,78.67,78.3,78.67,25700.0,64.2,64.4129,64.1099,64.4129,25700.0
2007-12-31 09:55:00,78.65,78.73,78.5,78.59,14300.0,64.3965,64.462,64.2737,64.3474,14300.0
2007-12-31 10:00:00,78.61,79.35,78.59,79.27,29000.0,64.3638,64.9696,64.3474,64.9041,29000.0
2007-12-31 10:05:00,79.27,79.28,79.14,79.21,14600.0,64.9041,64.9123,64.7977,64.855,14600.0
2007-12-31 10:10:00,79.26,79.37,79.2,79.37,15700.0,64.896,64.986,64.8468,64.986,15700.0
2007-12-31 10:15:00,79.39,79.6,79.34,79.58,20500.0,65.0024,65.1743,64.9615,65.158,20500.0
2007-12-31 10:20:00,79.6,79.61,79.25,79.41,15800.0,65.1743,65.1825,64.8878,65.0188,15800.0
2007-12-31 10:25:00,79.44,79.5,79.4,79.41,10800.0,65.0433,65.0925,65.0106,65.0188,10800.0
2007-12-31 10:30:00,79.4,79.4,79.19,79.2,6800.0,65.0106,65.0106,64.8386,64.8468,6800.0
2007-12-31 10:35:00,79.21,79.23,79.0,79.08,13700.0,64.855,64.8714,64.6831,64.7486,13700.0
2007-12-31 10:40:00,79.0,79.05,78.81,78.97,17100.0,64.6831,64.724,64.5275,64.6585,17100.0
2007-12-31 10:45:00,78.92,79.07,78.78,79.04,14300.0,64.6176,64.7404,64.5029,64.7158,14300.0
2007-12-31 10:50:00,79.0,79.0,78.84,78.92,9200.0,64.6831,64.6831,64.5521,64.6176,9200.0
2007-12-31 10:55:00,78.88,78.98,78.88,78.95,7400.0,64.5848,64.6667,64.5848,64.6421,7400.0
2007-12-31 11:00:00,78.94,79.06,78.94,78.94,9200.0,64.634,64.7322,64.634,64.634,9200.0
2007-12-31 11:05:00,78.97,78.98,78.81,78.81,7000.0,64.6585,64.6667,64.5275,64.5275,7000.0
2007-12-31 11:10:00,78.81,79.05,78.75,78.92,12400.0,64.5275,64.724,64.4784,64.6176,12400.0
2007-12-31 11:15:00,78.87,78.87,78.65,78.68,10100.0,64.5766,64.5766,64.3965,64.4211,10100.0
2007-12-31 11:20:00,78.65,78.65,78.39,78.48,6700.0,64.3965,64.3965,64.1836,64.2573,6700.0
2007-12-31 11:25:00,78.48,78.83,78.48,78.71,10900.0,64.2573,64.5439,64.2573,64.4456,10900.0
2007-12-31 11:30:00,78.71,78.91,78.69,78.87,7700.0,64.4456,64.6094,64.4293,64.5766,7700.0
2007-12-31 11:35:00,78.85,78.86,78.73,78.86,10300.0,64.5603,64.5685,64.462,64.5685,10300.0
2007-12-31 11:40:00,78.8,78.82,78.67,78.76,3900.0,64.5193,64.5357,64.4129,64.4866,3900.0
2007-12-31 11:45:00,78.75,78.83,78.67,78.78,6100.0,64.4784,64.5439,64.4129,64.5029,6100.0
2007-12-31 11:50:00,78.78,78.8,78.7,78.76,4800.0,64.5029,64.5193,64.4374,64.4866,4800.0
2007-12-31 11:55:00,78.77,78.87,78.72,78.81,8400.0,64.4948,64.5766,64.4538,64.5275,8400.0
2007-12-31 12:00:00,78.82,78.82,78.67,78.79,5300.0,64.5357,64.5357,64.4129,64.5111,5300.0
2007-12-31 12:05:00,78.79,78.96,78.79,78.95,23800.0,64.5111,64.6503,64.5111,64.6421,23800.0
2007-12-31 12:10:00,78.96,79.05,78.95,79.03,15200.0,64.6503,64.724,64.6421,64.7076,15200.0
2007-12-31 12:15:00,79.06,79.09,78.89,78.96,8700.0,64.7322,64.7568,64.593,64.6503,8700.0
2007-12-31 12:20:00,78.96,78.97,78.93,78.95,5100.0,64.6503,64.6585,64.6258,64.6421,5100.0
2007-12-31 12:25:00,78.95,78.96,78.83,78.83,7700.0,64.6421,64.6503,64.5439,64.5439,7700.0
2007-12-31 12:30:00,78.87,79.07,78.85,79.01,11300.0,64.5766,64.7404,64.5603,64.6913,11300.0
2007-12-31 12:35:00,79.03,79.04,78.99,79.02,3200.0,64.7076,64.7158,64.6749,64.6995,3200.0
2007-12-31 12:40:00,78.99,79.1,78.99,79.09,7800.0,64.6749,64.765,64.6749,64.7568,7800.0
2007-12-31 12:45:00,79.06,79.1,78.94,79.04,5300.0,64.7322,64.765,64.634,64.7158,5300.0
2007-12-31 12:50:00,79.06,79.19,78.96,79.11,9900.0,64.7322,64.8386,64.6503,64.7731,9900.0
2007-12-31 12:55:00,79.02,79.04,78.91,79.0,2800.0,64.6995,64.7158,64.6094,64.6831,2800.0
2007-12-31 13:00:00,79.03,79.04,78.81,79.0,5300.0,64.7076,64.7158,64.5275,64.6831,5300.0
2007-12-31 13:05:00,79.0,79.08,79.0,79.07,4500.0,64.6831,64.7486,64.6831,64.7404,4500.0
2007-12-31 13:10:00,79.08,79.17,79.07,79.13,6200.0,64.7486,64.8223,64.7404,64.7895,6200.0
2007-12-31 13:15:00,79.17,79.18,79.1,79.13,4000.0,64.8223,64.8305,64.765,64.7895,4000.0
2007-12-31 13:20:00,79.14,79.47,79.13,79.43,11000.0,64.7977,65.0679,64.7895,65.0352,11000.0
2007-12-31 13:25:00,79.44,79.5,79.33,79.33,11200.0,65.0433,65.0925,64.9533,64.9533,11200.0
2007-12-31 13:30:00,79.38,79.48,79.38,79.45,3800.0,64.9942,65.0761,64.9942,65.0515,3800.0
2007-12-31 13:35:00,79.41,79.51,79.37,79.51,8300.0,65.0188,65.1007,64.986,65.1007,8300.0
2007-12-31 13:40:00,79.48,79.78,79.47,79.72,9700.0,65.0761,65.3217,65.0679,65.2726,9700.0
2007-12-31 13:45:00,79.73,79.86,79.63,79.69,10900.0,65.2808,65.3872,65.1989,65.248,10900.0
2007-12-31 13:50:00,79.73,79.79,79.55,79.69,8700.0,65.2808,65.3299,65.1334,65.248,8700.0
2007-12-31 13:55:00,79.7,79.7,79.52,79.64,8600.0,65.2562,65.2562,65.1088,65.2071,8600.0
2007-12-31 14:00:00,79.64,79.67,79.41,79.41,5400.0,65.2071,65.2317,65.0188,65.0188,5400.0
2007-12-31 14:05:00,79.42,79.43,79.25,79.3,5500.0,65.027,65.0352,64.8878,64.9287,5500.0
2007-12-31 14:10:00,79.33,79.46,79.27,79.45,10500.0,64.9533,65.0597,64.9041,65.0515,10500.0
2007-12-31 14:15:00,79.45,79.45,79.28,79.35,12900.0,65.0515,65.0515,64.9123,64.9696,12900.0
2007-12-31 14:20:00,79.36,79.4,79.27,79.4,5000.0,64.9778,65.0106,64.9041,65.0106,5000.0
2007-12-31 14:25:00,79.41,79.42,79.25,79.25,6200.0,65.0188,65.027,64.8878,64.8878,6200.0
2007-12-31 14:30:00,79.27,79.45,79.2,79.44,8300.0,64.9041,65.0515,64.8468,65.0433,8300.0
2007-12-31 14:35:00,79.44,79.44,79.28,79.41,4600.0,65.0433,65.0433,64.9123,65.0188,4600.0
2007-12-31 14:40:00,79.41,79.41,79.12,79.13,4800.0,65.0188,65.0188,64.7813,64.7895,4800.0
2007-12-31 14:45:00,79.15,79.25,79.14,79.25,7700.0,64.8059,64.8878,64.7977,64.8878,7700.0
2007-12-31 14:50:00,79.31,79.33,79.29,79.29,4100.0,64.9369,64.9533,64.9205,64.9205,4100.0
2007-12-31 14:55:00,79.26,79.27,79.22,79.24,3800.0,64.896,64.9041,64.8632,64.8796,3800.0
2007-12-31 15:00:00,79.24,79.24,79.03,79.06,5300.0,64.8796,64.8796,64.7076,64.7322,5300.0
2007-12-31 15:05:00,79.07,79.1,79.06,79.09,6800.0,64.7404,64.765,64.7322,64.7568,6800.0
2007-12-31 15:10:00,79.1,79.23,79.1,79.2,7600.0,64.765,64.8714,64.765,64.8468,7600.0
2007-12-31 15:15:00,79.18,79.22,79.17,79.21,8700.0,64.8305,64.8632,64.8223,64.855,8700.0
2007-12-31 15:20:00,79.22,79.23,79.2,79.23,11300.0,64.8632,64.8714,64.8468,64.8714,11300.0
2007-12-31 15:25:00,79.22,79.23,79.14,79.18,11400.0,64.8632,64.8714,64.7977,64.8305,11400.0
2007-12-31 15:30:00,79.17,79.17,78.98,78.98,14900.0,64.8223,64.8223,64.6667,64.6667,14900.0
2007-12-31 15:35:00,79.0,79.0,78.92,78.98,24900.0,64.6831,64.6831,64.6176,64.6667,24900.0
2007-12-31 15:40:00,78.98,79.07,78.97,79.07,37300.0,64.6667,64.7404,64.6585,64.7404,37300.0
2007-12-31 15:45:00,79.09,79.09,78.91,79.05,49400.0,64.7568,64.7568,64.6094,64.724,49400.0
2007-12-31 15:50:00,79.03,79.05,78.97,79.04,42400.0,64.7076,64.724,64.6585,64.7158,42400.0
2007-12-31 15:55:00,79.03,79.11,78.99,79.09,70300.0,64.7076,64.7731,64.6749,64.7568,70300.0
2008-01-02 09:30:00,79.19,79.49,78.7,78.73,345900.0,64.8386,65.0843,64.4374,64.462,345900.0
2008-01-02 09:35:00,78.77,78.8,78.13,78.47,22200.0,64.4948,64.5193,63.9707,64.2491,22200.0
2008-01-02 09:40:00,78.52,78.52,77.78,78.1,31600.0,64.2901,64.2901,63.6842,63.9462,31600.0
2008-01-02 09:45:00,78.13,78.7,78.13,78.62,33700.0,63.9707,64.4374,63.9707,64.3719,33700.0
2008-01-02 09:50:00,78.63,78.67,78.45,78.45,36800.0,64.3801,64.4129,64.2328,64.2328,36800.0
2008-01-02 09:55:00,78.45,78.5,78.01,78.19,28700.0,64.2328,64.2737,63.8725,64.0199,28700.0
2008-01-02 10:00:00,78.21,78.21,77.55,77.62,37600.0,64.0362,64.0362,63.4959,63.5532,37600.0
2008-01-02 10:05:00,77.6,77.61,77.04,77.12,59600.0,63.5368,63.545,63.0783,63.1438,59600.0
2008-01-02 10:10:00,77.12,77.15,76.56,76.56,26900.0,63.1438,63.1683,62.6853,62.6853,26900.0
2008-01-02 10:15:00,76.6,76.7,76.28,76.5,30300.0,62.718,62.7999,62.456,62.6361,30300.0
2008-01-02 10:20:00,76.47,76.81,76.44,76.73,38000.0,62.6116,62.89,62.587,62.8245,38000.0
2008-01-02 10:25:00,76.73,76.75,76.31,76.4,20600.0,62.8245,62.8408,62.4806,62.5543,20600.0
2008-01-02 10:30:00,76.41,76.75,76.39,76.73,49000.0,62.5625,62.8408,62.5461,62.8245,49000.0
2008-01-02 10:35:00,76.75,76.96,76.71,76.88,15600.0,62.8408,63.0128,62.8081,62.9473,15600.0
2008-01-02 10:40:00,76.84,76.93,76.66,76.81,28900.0,62.9145,62.9882,62.7672,62.89,28900.0
2008-01-02 10:45:00,76.77,77.02,76.77,76.85,19200.0,62.8572,63.0619,62.8572,62.9227,19200.0
2008-01-02 10:50:00,76.87,77.0,76.8,77.0,13000.0,62.9391,63.0455,62.8818,63.0455,13000.0
2008-01-02 10:55:00,77.0,77.01,76.68,76.71,12800.0,63.0455,63.0537,62.7835,62.8081,12800.0
2008-01-02 11:00:00,76.72,76.81,76.62,76.75,25100.0,62.8163,62.89,62.7344,62.8408,25100.0
2008-01-02 11:05:00,76.75,76.87,76.69,76.78,17500.0,62.8408,62.9391,62.7917,62.8654,17500.0
2008-01-02 11:10:00,76.78,76.8,76.52,76.68,20200.0,62.8654,62.8818,62.6525,62.7835,20200.0
2008-01-02 11:15:00,76.68,76.82,76.26,76.26,27100.0,62.7835,62.8982,62.4396,62.4396,27100.0
2008-01-02 11:20:00,76.27,76.4,76.15,76.22,19500.0,62.4478,62.5543,62.3496,62.4069,19500.0
2008-01-02 11:25:00,76.23,76.35,76.21,76.34,10300.0,62.4151,62.5133,62.3987,62.5051,10300.0
2008-01-02 11:30:00,76.35,76.5,76.3,76.43,11000.0,62.5133,62.6361,62.4724,62.5788,11000.0
2008-01-02 11:35:00,76.43,76.57,76.3,76.3,15900.0,62.5788,62.6935,62.4724,62.4724,15900.0
2008-01-02 11:40:00,76.3,76.42,76.13,76.35,11900.0,62.4724,62.5706,62.3332,62.5133,11900.0
2008-01-02 11:45:00,76.36,76.36,76.24,76.33,12700.0,62.5215,62.5215,62.4233,62.497,12700.0
2008-01-02 11:50:00,76.3,76.61,76.24,76.52,18800.0,62.4724,62.7262,62.4233,62.6525,18800.0
2008-01-02 11:55:00,76.52,76.58,76.4,76.58,7500.0,62.6525,62.7016,62.5543,62.7016,7500.0
2008-01-02 12:00:00,76.55,76.71,76.5,76.71,34500.0,62.6771,62.8081,62.6361,62.8081,34500.0
2008-01-02 12:05:00,76.71,76.73,76.45,76.48,24500.0,62.8081,62.8245,62.5952,62.6198,24500.0
2008-01-02 12:10:00,76.47,76.52,76.43,76.44,18900.0,62.6116,62.6525,62.5788,62.587,18900.0
2008-01-02 12:15:00,76.43,76.43,76.28,76.29,9800.0,62.5788,62.5788,62.456,62.4642,9800.0
2008-01-02 12:20:00,76.29,76.29,76.04,76.06,15700.0,62.4642,62.4642,62.2595,62.2759,15700.0
2008-01-02 12:25:00,76.05,76.16,76.01,76.08,19100.0,62.2677,62.3578,62.2349,62.2923,19100.0
2008-01-02 12:30:00,76.09,76.22,76.04,76.22,15200.0,62.3004,62.4069,62.2595,62.4069,15200.0
2008-01-02 12:35:00,76.22,76.25,76.19,76.24,10400.0,62.4069,62.4315,62.3823,62.4233,10400.0
2008-01-02 12:40:00,76.21,76.34,76.15,76.34,14600.0,62.3987,62.5051,62.3496,62.5051,14600.0
2008-01-02 12:45:00,76.33,76.58,76.32,76.5,18300.0,62.497,62.7016,62.4888,62.6361,18300.0
2008-01-02 12:50:00,76.5,76.5,76.35,76.42,12400.0,62.6361,62.6361,62.5133,62.5706,12400.0
2008-01-02 12:55:00,76.43,76.46,76.39,76.39,10200.0,62.5788,62.6034,62.5461,62.5461,10200.0
2008-01-02 13:00:00,76.43,76.6,76.38,76.48,15400.0,62.5788,62.718,62.5379,62.6198,15400.0
2008-01-02 13:05:00,76.45,76.68,76.37,76.6,29900.0,62.5952,62.7835,62.5297,62.718,29900.0
2008-01-02 13:10:00,76.57,76.73,76.57,76.57,29100.0,62.6935,62.8245,62.6935,62.6935,29100.0
2008-01-02 13:15:00,76.6,76.84,76.56,76.78,12300.0,62.718,62.9145,62.6853,62.8654,12300.0
2008-01-02 13:20:00,76.77,76.87,76.74,76.84,11800.0,62.8572,62.9391,62.8327,62.9145,11800.0
2008-01-02 13:25:00,76.81,76.9,76.69,76.86,17300.0,62.89,62.9637,62.7917,62.9309,17300.0
2008-01-02 13:30:00,76.82,76.97,76.77,76.92,16300.0,62.8982,63.021,62.8572,62.98,16300.0
2008-01-02 13:35:00,76.91,76.91,76.79,76.79,10100.0,62.9718,62.9718,62.8736,62.8736,10100.0
2008-01-02 13:40:00,76.76,76.84,76.75,76.83,8800.0,62.849,62.9145,62.8408,62.9063,8800.0
2008-01-02 13:45:00,76.86,76.98,76.84,76.97,10800.0,62.9309,63.0292,62.9145,63.021,10800.0
2008-01-02 13:50:00,76.99,77.13,76.95,77.12,26200.0,63.0373,63.152,63.0046,63.1438,26200.0
2008-01-02 13:55:00,77.12,77.18,77.09,77.1,21600.0,63.1438,63.1929,63.1192,63.1274,21600.0
2008-01-02 14:00:00,77.1,77.25,77.0,77.09,33100.0,63.1274,63.2502,63.0455,63.1192,33100.0
2008-01-02 14:05:00,77.1,77.54,77.07,77.54,30200.0,63.1274,63.4877,63.1028,63.4877,30200.0
2008-01-02 14:10:00,77.53,77.77,77.52,77.76,22500.0,63.4795,63.676,63.4713,63.6678,22500.0
2008-01-02 14:15:00,77.78,77.96,77.62,77.89,32100.0,63.6842,63.8316,63.5532,63.7742,32100.0
2008-01-02 14:20:00,77.89,77.89,77.57,77.58,31000.0,63.7742,63.7742,63.5122,63.5204,31000.0
2008-01-02 14:25:00,77.54,77.63,77.44,77.52,18100.0,63.4877,63.5614,63.4058,63.4713,18100.0
2008-01-02 14:30:00,77.49,77.54,77.41,77.49,19400.0,63.4467,63.4877,63.3812,63.4467,19400.0
2008-01-02 14:35:00,77.48,77.48,77.06,77.07,27100.0,63.4385,63.4385,63.0947,63.1028,27100.0
2008-01-02 14:40:00,77.03,77.12,76.97,77.0,24600.0,63.0701,63.1438,63.021,63.0455,24600.0
2008-01-02 14:45:00,77.0,77.16,76.97,77.06,21700.0,63.0455,63.1765,63.021,63.0947,21700.0
2008-01-02 14:50:00,77.05,77.09,76.95,77.0,32000.0,63.0865,63.1192,63.0046,63.0455,32000.0
2008-01-02 14:55:00,76.98,77.0,76.62,76.66,25300.0,63.0292,63.0455,62.7344,62.7672,25300.0
2008-01-02 15:00:00,76.68,76.82,76.57,76.61,22500.0,62.7835,62.8982,62.6935,62.7262,22500.0
2008-01-02 15:05:00,76.67,76.7,76.26,76.37,30300.0,62.7753,62.7999,62.4396,62.5297,30300.0
2008-01-02 15:10:00,76.34,76.6,76.22,76.54,22600.0,62.5051,62.718,62.4069,62.6689,22600.0
2008-01-02 15:15:00,76.55,76.64,76.36,76.55,45600.0,62.6771,62.7508,62.5215,62.6771,45600.0
2008-01-02 15:20:00,76.55,76.59,76.36,76.58,43500.0,62.6771,62.7098,62.5215,62.7016,43500.0
2008-01-02 15:25:00,76.57,76.57,76.33,76.33,33100.0,62.6935,62.6935,62.497,62.497,33100.0
2008-01-02 15:30:00,76.36,76.36,76.23,76.3,36600.0,62.5215,62.5215,62.4151,62.4724,36600.0
2008-01-02 15:35:00,76.3,76.33,76.21,76.29,35200.0,62.4724,62.497,62.3987,62.4642,35200.0
2008-01-02 15:40:00,76.29,76.45,76.28,76.31,47200.0,62.4642,62.5952,62.456,62.4806,47200.0
2008-01-02 15:45:00,76.31,76.31,76.14,76.17,43400.0,62.4806,62.4806,62.3414,62.366,43400.0
2008-01-02 15:50:00,76.17,76.4,76.12,76.33,65600.0,62.366,62.5543,62.325,62.497,65600.0
2008-01-02 15:55:00,76.33,76.59,76.32,76.57,58400.0,62.497,62.7098,62.4888,62.6935,58400.0
2008-01-03 09:30:00,76.52,77.14,76.52,77.13,14100.0,62.6525,63.1602,62.6525,63.152,14100.0
2008-01-03 09:35:00,77.28,77.28,76.73,76.94,11900.0,63.2748,63.2748,62.8245,62.9964,11900.0
2008-01-03 09:40:00,76.9,76.9,76.06,76.15,10400.0,62.9637,62.9637,62.2759,62.3496,10400.0
2008-01-03 09:45:00,76.05,76.1,75.44,75.67,21300.0,62.2677,62.3086,61.7682,61.9566,21300.0
2008-01-03 09:50:00,75.79,76.51,75.75,76.37,10700.0,62.0548,62.6443,62.0221,62.5297,10700.0
2008-01-03 09:55:00,76.35,76.41,76.15,76.15,14400.0,62.5133,62.5625,62.3496,62.3496,14400.0
2008-01-03 10:00:00,76.19,76.3,75.83,75.87,16600.0,62.3823,62.4724,62.0876,62.1203,16600.0
2008-01-03 10:05:00,75.86,75.96,75.69,75.89,40500.0,62.1121,62.194,61.9729,62.1367,40500.0
2008-01-03 10:10:00,75.9,75.9,75.7,75.76,26800.0,62.1449,62.1449,61.9811,62.0303,26800.0
2008-01-03 10:15:00,75.74,75.83,75.65,75.74,33400.0,62.0139,62.0876,61.9402,62.0139,33400.0
2008-01-03 10:20:00,75.73,75.82,75.59,75.75,37700.0,62.0057,62.0794,61.8911,62.0221,37700.0
2008-01-03 10:25:00,75.76,75.8,75.63,75.74,23300.0,62.0303,62.063,61.9238,62.0139,23300.0
2008-01-03 10:30:00,75.74,75.74,75.55,75.68,27900.0,62.0139,62.0139,61.8583,61.9648,27900.0
2008-01-03 10:35:00,75.68,75.68,75.3,75.3,29300.0,61.9648,61.9648,61.6536,61.6536,29300.0
2008-01-03 10:40:00,75.28,75.37,75.13,75.15,23800.0,61.6372,61.7109,61.5144,61.5308,23800.0
2008-01-03 10:45:00,75.15,75.22,74.97,75.08,28200.0,61.5308,61.5881,61.3834,61.4735,28200.0
2008-01-03 10:50:00,75.08,75.08,74.89,74.89,22800.0,61.4735,61.4735,61.3179,61.3179,22800.0
2008-01-03 10:55:00,74.89,74.98,74.82,74.96,8300.0,61.3179,61.3916,61.2606,61.3752,8300.0
2008-01-03 11:00:00,74.96,75.07,74.87,75.04,33000.0,61.3752,61.4653,61.3015,61.4407,33000.0
2008-01-03 11:05:00,75.05,75.05,74.94,75.02,13100.0,61.4489,61.4489,61.3589,61.4244,13100.0
2008-01-03 11:10:00,75.03,75.06,74.81,74.84,17400.0,61.4325,61.4571,61.2524,61.277,17400.0
2008-01-03 11:15:00,74.82,75.05,74.82,75.03,16200.0,61.2606,61.4489,61.2606,61.4325,16200.0
2008-01-03 11:20:00,75.03,75.05,74.95,75.01,17400.0,61.4325,61.4489,61.367,61.4162,17400.0
2008-01-03 11:25:00,75.01,75.07,74.98,75.02,18700.0,61.4162,61.4653,61.3916,61.4244,18700.0
2008-01-03 11:30:00,75.02,75.07,75.01,75.03,14900.0,61.4244,61.4653,61.4162,61.4325,14900.0
2008-01-03 11:35:00,75.02,75.07,75.01,75.06,13500.0,61.4244,61.4653,61.4162,61.4571,13500.0
2008-01-03 11:40:00,75.07,75.07,75.03,75.03,28100.0,61.4653,61.4653,61.4325,61.4325,28100.0
2008-01-03 11:45:00,75.02,75.07,74.96,75.06,10500.0,61.4244,61.4653,61.3752,61.4571,10500.0
2008-01-03 11:50:00,75.06,75.07,74.9,75.04,22800.0,61.4571,61.4653,61.3261,61.4407,22800.0
2008-01-03 11:55:00,75.02,75.03,74.92,74.94,12100.0,61.4244,61.4325,61.3425,61.3589,12100.0
2008-01-03 12:00:00,74.99,75.05,74.97,75.02,10200.0,61.3998,61.4489,61.3834,61.4244,10200.0
2008-01-03 12:05:00,75.04,75.04,74.98,75.0,10200.0,61.4407,61.4407,61.3916,61.408,10200.0
2008-01-03 12:10:00,75.0,75.04,74.98,75.04,9900.0,61.408,61.4407,61.3916,61.4407,9900.0
2008-01-03 12:15:00,75.03,75.07,74.99,75.07,19500.0,61.4325,61.4653,61.3998,61.4653,19500.0
2008-01-03 12:20:00,75.06,75.12,75.01,75.07,28500.0,61.4571,61.5062,61.4162,61.4653,28500.0
2008-01-03 12:25:00,75.09,75.15,75.04,75.15,8000.0,61.4817,61.5308,61.4407,61.5308,8000.0
2008-01-03 12:30:00,75.14,75.23,75.05,75.1,11800.0,61.5226,61.5963,61.4489,61.4899,11800.0
2008-01-03 12:35:00,75.12,75.15,75.05,75.09,7700.0,61.5062,61.5308,61.4489,61.4817,7700.0
2008-01-03 12:40:00,75.12,75.14,74.82,74.83,16200.0,61.5062,61.5226,61.2606,61.2688,16200.0
2008-01-03 12:45:00,74.86,74.86,74.57,74.6,10300.0,61.2934,61.2934,61.0559,61.0805,10300.0
2008-01-03 12:50:00,74.6,74.66,74.54,74.65,18900.0,61.0805,61.1296,61.0314,61.1214,18900.0
2008-01-03 12:55:00,74.66,74.76,74.5,74.63,36600.0,61.1296,61.2115,60.9986,61.105,36600.0
2008-01-03 13:00:00,74.61,74.64,74.43,74.45,17800.0,61.0887,61.1132,60.9413,60.9577,17800.0
2008-01-03 13:05:00,74.42,74.44,74.28,74.28,22200.0,60.9331,60.9495,60.8185,60.8185,22200.0
2008-01-03 13:10:00,74.26,74.48,74.26,74.45,15400.0,60.8021,60.9822,60.8021,60.9577,15400.0
2008-01-03 13:15:00,74.42,74.42,74.1,74.12,15700.0,60.9331,60.9331,60.6711,60.6875,15700.0
2008-01-03 13:20:00,74.13,74.2,74.12,74.16,7400.0,60.6957,60.753,60.6875,60.7202,7400.0
2008-01-03 13:25:00,74.13,74.15,74.03,74.12,13600.0,60.6957,60.712,60.6138,60.6875,13600.0
2008-01-03 13:30:00,74.12,74.25,74.11,74.24,26500.0,60.6875,60.7939,60.6793,60.7857,26500.0
2008-01-03 13:35:00,74.26,74.35,74.2,74.33,18900.0,60.8021,60.8758,60.753,60.8594,18900.0
2008-01-03 13:40:00,74.34,74.38,74.29,74.35,13800.0,60.8676,60.9003,60.8267,60.8758,13800.0
2008-01-03 13:45:00,74.37,74.48,74.36,74.47,11900.0,60.8922,60.9822,60.884,60.974,11900.0
2008-01-03 13:50:00,74.48,74.51,74.46,74.49,19500.0,60.9822,61.0068,60.9658,60.9904,19500.0
2008-01-03 13:55:00,74.48,74.52,74.35,74.36,15200.0,60.9822,61.015,60.8758,60.884,15200.0
2008-01-03 14:00:00,74.34,74.38,74.29,74.33,17600.0,60.8676,60.9003,60.8267,60.8594,17600.0
2008-01-03 14:05:00,74.35,74.35,74.24,74.24,15600.0,60.8758,60.8758,60.7857,60.7857,15600.0
2008-01-03 14:10:00,74.22,74.28,74.07,74.24,26500.0,60.7693,60.8185,60.6465,60.7857,26500.0
2008-01-03 14:15:00,74.24,74.66,74.06,74.61,27900.0,60.7857,61.1296,60.6383,61.0887,27900.0
2008-01-03 14:20:00,74.62,75.01,74.61,74.97,32100.0,61.0969,61.4162,61.0887,61.3834,32100.0
2008-01-03 14:25:00,74.96,75.07,74.9,75.0,32500.0,61.3752,61.4653,61.3261,61.408,32500.0
2008-01-03 14:30:00,75.0,75.07,74.97,74.97,21700.0,61.408,61.4653,61.3834,61.3834,21700.0
2008-01-03 14:35:00,74.98,75.03,74.93,74.95,26600.0,61.3916,61.4325,61.3507,61.367,26600.0
2008-01-03 14:40:00,74.98,74.99,74.89,74.93,26100.0,61.3916,61.3998,61.3179,61.3507,26100.0
2008-01-03 14:45:00,74.92,74.94,74.84,74.88,18600.0,61.3425,61.3589,61.277,61.3097,18600.0
2008-01-03 14:50:00,74.85,74.94,74.81,74.81,17400.0,61.2852,61.3589,61.2524,61.2524,17400.0
2008-01-03 14:55:00,74.85,74.9,74.74,74.84,33700.0,61.2852,61.3261,61.1951,61.277,33700.0
2008-01-03 15:00:00,74.84,74.85,74.72,74.78,35300.0,61.277,61.2852,61.1787,61.2279,35300.0
2008-01-03 15:05:00,74.78,74.8,74.67,74.77,22200.0,61.2279,61.2442,61.1378,61.2197,22200.0
2008-01-03 15:10:00,74.77,74.86,74.69,74.86,25800.0,61.2197,61.2934,61.1542,61.2934,25800.0
2008-01-03 15:15:00,74.86,74.91,74.54,74.55,35200.0,61.2934,61.3343,61.0314,61.0395,35200.0
2008-01-03 15:20:00,74.54,74.55,74.45,74.45,16100.0,61.0314,61.0395,60.9577,60.9577,16100.0
2008-01-03 15:25:00,74.46,74.49,74.09,74.18,32800.0,60.9658,60.9904,60.6629,60.7366,32800.0
2008-01-03 15:30:00,74.16,74.25,74.14,74.22,29400.0,60.7202,60.7939,60.7038,60.7693,29400.0
2008-01-03 15:35:00,74.19,74.35,74.19,74.32,22200.0,60.7448,60.8758,60.7448,60.8512,22200.0
2008-01-03 15:40:00,74.31,74.5,74.29,74.5,27500.0,60.843,60.9986,60.8267,60.9986,27500.0
2008-01-03 15:45:00,74.49,74.78,74.45,74.53,39000.0,60.9904,61.2279,60.9577,61.0232,39000.0
2008-01-03 15:50:00,74.52,74.59,74.24,74.31,47200.0,61.015,61.0723,60.7857,60.843,47200.0
2008-01-03 15:55:00,74.31,74.36,74.19,74.2,60000.0,60.843,60.884,60.7448,60.753,60000.0
2008-01-04 09:30:00,74.0,74.0,72.82,72.84,48400.0,60.5892,60.5892,59.6231,59.6394,48400.0
2008-01-04 09:35:00,72.87,72.87,72.04,72.17,46900.0,59.664,59.664,58.9844,59.0909,46900.0
2008-01-04 09:40:00,72.23,72.76,72.16,72.61,14600.0,59.14,59.5739,59.0827,59.4511,14600.0
2008-01-04 09:45:00,72.55,72.64,72.05,72.19,21800.0,59.402,59.4757,58.9926,59.1072,21800.0
2008-01-04 09:50:00,72.19,72.29,72.14,72.14,21100.0,59.1072,59.1891,59.0663,59.0663,21100.0
2008-01-04 09:55:00,72.18,72.3,71.88,72.19,23000.0,59.099,59.1973,58.8534,59.1072,23000.0
2008-01-04 10:00:00,72.19,72.56,71.96,72.13,21500.0,59.1072,59.4102,58.9189,59.0581,21500.0
2008-01-04 10:05:00,72.1,72.39,71.85,72.34,26100.0,59.0335,59.271,58.8289,59.2301,26100.0
2008-01-04 10:10:00,72.34,72.35,71.83,72.1,28600.0,59.2301,59.2382,58.8125,59.0335,28600.0
2008-01-04 10:15:00,72.09,72.16,71.88,71.9,37300.0,59.0254,59.0827,58.8534,58.8698,37300.0
2008-01-04 10:20:00,71.92,72.05,71.9,71.96,13800.0,58.8862,58.9926,58.8698,58.9189,13800.0
2008-01-04 10:25:00,71.96,71.99,71.56,71.62,17700.0,58.9189,58.9435,58.5914,58.6405,17700.0
2008-01-04 10:30:00,71.62,72.03,71.55,72.02,23100.0,58.6405,58.9762,58.5832,58.968,23100.0
2008-01-04 10:35:00,72.02,72.11,71.96,72.03,28600.0,58.968,59.0417,58.9189,58.9762,28600.0
2008-01-04 10:40:00,72.03,72.13,72.01,72.02,23800.0,58.9762,59.0581,58.9599,58.968,23800.0
2008-01-04 10:45:00,72.03,72.14,71.9,72.07,35200.0,58.9762,59.0663,58.8698,59.009,35200.0
2008-01-04 10:50:00,72.1,72.12,71.9,72.02,28700.0,59.0335,59.0499,58.8698,58.968,28700.0
2008-01-04 10:55:00,72.02,72.31,72.0,72.31,33000.0,58.968,59.2055,58.9517,59.2055,33000.0
2008-01-04 11:00:00,72.28,72.39,72.26,72.26,14900.0,59.1809,59.271,59.1645,59.1645,14900.0
2008-01-04 11:05:00,72.25,72.27,71.83,71.85,18800.0,59.1564,59.1727,58.8125,58.8289,18800.0
2008-01-04 11:10:00,71.85,72.1,71.8,72.01,26200.0,58.8289,59.0335,58.7879,58.9599,26200.0
2008-01-04 11:15:00,72.03,72.05,71.85,71.91,21900.0,58.9762,58.9926,58.8289,58.878,21900.0
2008-01-04 11:20:00,71.93,72.11,71.8,71.97,25900.0,58.8944,59.0417,58.7879,58.9271,25900.0
2008-01-04 11:25:00,72.0,72.02,71.88,71.88,27500.0,58.9517,58.968,58.8534,58.8534,27500.0
2008-01-04 11:30:00,71.89,72.0,71.89,71.96,18000.0,58.8616,58.9517,58.8616,58.9189,18000.0
2008-01-04 11:35:00,71.95,71.99,71.86,71.86,11300.0,58.9107,58.9435,58.837,58.837,11300.0
2008-01-04 11:40:00,71.89,71.89,71.63,71.75,21900.0,58.8616,58.8616,58.6487,58.747,21900.0
2008-01-04 11:45:00,71.73,71.78,71.62,71.62,10200.0,58.7306,58.7715,58.6405,58.6405,10200.0
2008-01-04 11:50:00,71.62,71.8,71.58,71.73,13600.0,58.6405,58.7879,58.6078,58.7306,13600.0
2008-01-04 11:55:00,71.72,71.83,71.55,71.68,11600.0,58.7224,58.8125,58.5832,58.6897,11600.0
2008-01-04 12:00:00,71.73,72.19,71.73,72.19,31100.0,58.7306,59.1072,58.7306,59.1072,31100.0
2008-01-04 12:05:00,72.2,72.33,72.15,72.32,11900.0,59.1154,59.2219,59.0745,59.2137,11900.0
2008-01-04 12:10:00,72.36,72.43,72.25,72.36,11800.0,59.2464,59.3037,59.1564,59.2464,11800.0
2008-01-04 12:15:00,72.38,72.43,72.35,72.38,10500.0,59.2628,59.3037,59.2382,59.2628,10500.0
2008-01-04 12:20:00,72.38,72.4,72.25,72.25,8200.0,59.2628,59.2792,59.1564,59.1564,8200.0
2008-01-04 12:25:00,72.26,72.27,72.17,72.22,5700.0,59.1645,59.1727,59.0909,59.1318,5700.0
2008-01-04 12:30:00,72.24,72.33,72.01,72.1,9100.0,59.1482,59.2219,58.9599,59.0335,9100.0
2008-01-04 12:35:00,72.03,72.15,72.02,72.08,5500.0,58.9762,59.0745,58.968,59.0172,5500.0
2008-01-04 12:40:00,72.13,72.19,72.06,72.11,3200.0,59.0581,59.1072,59.0008,59.0417,3200.0
2008-01-04 12:45:00,72.08,72.14,71.96,72.14,8400.0,59.0172,59.0663,58.9189,59.0663,8400.0
2008-01-04 12:50:00,72.2,72.21,72.08,72.09,4900.0,59.1154,59.1236,59.0172,59.0254,4900.0
2008-01-04 12:55:00,72.07,72.07,71.99,72.06,4100.0,59.009,59.009,58.9435,59.0008,4100.0
2008-01-04 13:00:00,72.07,72.07,71.84,71.89,8400.0,59.009,59.009,58.8207,58.8616,8400.0
2008-01-04 13:05:00,71.92,71.99,71.81,71.96,6700.0,58.8862,58.9435,58.7961,58.9189,6700.0
2008-01-04 13:10:00,71.96,71.96,71.77,71.83,11600.0,58.9189,58.9189,58.7633,58.8125,11600.0
2008-01-04 13:15:00,71.88,71.93,71.75,71.75,9100.0,58.8534,58.8944,58.747,58.747,9100.0
2008-01-04 13:20:00,71.79,71.82,71.65,71.74,19300.0,58.7797,58.8043,58.6651,58.7388,19300.0
2008-01-04 13:25:00,71.73,71.85,71.68,71.82,7500.0,58.7306,58.8289,58.6897,58.8043,7500.0
2008-01-04 13:30:00,71.81,71.88,71.75,71.86,4100.0,58.7961,58.8534,58.747,58.837,4100.0
2008-01-04 13:35:00,71.85,71.87,71.61,71.67,36200.0,58.8289,58.8452,58.6323,58.6815,36200.0
2008-01-04 13:40:00,71.66,71.81,71.62,71.81,6700.0,58.6733,58.7961,58.6405,58.7961,6700.0
2008-01-04 13:45:00,71.79,71.92,71.66,71.92,26100.0,58.7797,58.8862,58.6733,58.8862,26100.0
2008-01-04 13:50:00,72.01,72.24,71.92,72.21,37100.0,58.9599,59.1482,58.8862,59.1236,37100.0
2008-01-04 13:55:00,72.18,72.2,72.0,72.05,16000.0,59.099,59.1154,58.9517,58.9926,16000.0
2008-01-04 14:00:00,72.05,72.08,71.62,71.67,19300.0,58.9926,59.0172,58.6405,58.6815,19300.0
2008-01-04 14:05:00,71.69,71.79,71.55,71.65,15700.0,58.6978,58.7797,58.5832,58.6651,15700.0
2008-01-04 14:10:00,71.61,71.79,71.55,71.72,13500.0,58.6323,58.7797,58.5832,58.7224,13500.0
2008-01-04 14:15:00,71.69,72.0,71.65,71.94,17700.0,58.6978,58.9517,58.6651,58.9025,17700.0
2008-01-04 14:20:00,71.99,71.99,71.56,71.74,17000.0,58.9435,58.9435,58.5914,58.7388,17000.0
2008-01-04 14:25:00,71.68,71.74,71.35,71.44,71100.0,58.6897,58.7388,58.4195,58.4932,71100.0
2008-01-04 14:30:00,71.42,71.5,71.27,71.4,36300.0,58.4768,58.5423,58.354,58.4604,36300.0
2008-01-04 14:35:00,71.39,71.49,71.17,71.32,68700.0,58.4522,58.5341,58.2721,58.3949,68700.0
2008-01-04 14:40:00,71.27,71.54,71.14,71.2,53500.0,58.354,58.575,58.2475,58.2966,53500.0
2008-01-04 14:45:00,71.22,71.51,71.22,71.41,27200.0,58.313,58.5505,58.313,58.4686,27200.0
2008-01-04 14:50:00,71.4,71.45,71.0,71.0,40500.0,58.4604,58.5013,58.1329,58.1329,40500.0
2008-01-04 14:55:00,71.01,71.58,71.0,71.52,26800.0,58.1411,58.6078,58.1329,58.5587,26800.0
2008-01-04 15:00:00,71.45,71.56,71.26,71.27,35000.0,58.5013,58.5914,58.3458,58.354,35000.0
2008-01-04 15:05:00,71.29,71.58,71.22,71.58,31700.0,58.3703,58.6078,58.313,58.6078,31700.0
2008-01-04 15:10:00,71.57,71.57,71.14,71.16,38100.0,58.5996,58.5996,58.2475,58.2639,38100.0
2008-01-04 15:15:00,71.19,71.25,71.01,71.04,31700.0,58.2885,58.3376,58.1411,58.1656,31700.0
2008-01-04 15:20:00,71.08,71.11,71.0,71.05,15000.0,58.1984,58.223,58.1329,58.1738,15000.0
2008-01-04 15:25:00,71.12,71.37,71.0,71.21,31500.0,58.2311,58.4358,58.1329,58.3048,31500.0
2008-01-04 15:30:00,71.21,71.48,71.19,71.47,29900.0,58.3048,58.5259,58.2885,58.5177,29900.0
2008-01-04 15:35:00,71.43,71.66,71.36,71.56,34200.0,58.485,58.6733,58.4277,58.5914,34200.0
2008-01-04 15:40:00,71.55,71.6,71.42,71.51,31700.0,58.5832,58.6242,58.4768,58.5505,31700.0
2008-01-04 15:45:00,71.46,71.53,71.34,71.42,35800.0,58.5095,58.5668,58.4113,58.4768,35800.0
2008-01-04 15:50:00,71.38,71.38,71.03,71.05,37200.0,58.444,58.444,58.1575,58.1738,37200.0
2008-01-04 15:55:00,71.06,71.11,70.98,70.98,60500.0,58.182,58.223,58.1165,58.1165,60500.0
2008-01-07 09:30:00,71.72,73.41,71.72,73.36,103000.0,58.7224,60.1061,58.7224,60.0652,103000.0
2008-01-07 09:35:00,73.37,73.37,72.95,73.23,96900.0,60.0734,60.0734,59.7295,59.9588,96900.0
2008-01-07 09:40:00,73.23,73.64,73.15,73.43,91900.0,59.9588,60.2945,59.8933,60.1225,91900.0
2008-01-07 09:45:00,73.36,73.37,73.05,73.08,58100.0,60.0652,60.0734,59.8114,59.8359,58100.0
2008-01-07 09:50:00,73.09,73.25,72.61,72.65,56700.0,59.8441,59.9751,59.4511,59.4839,56700.0
2008-01-07 09:55:00,72.65,72.66,72.47,72.56,99600.0,59.4839,59.4921,59.3365,59.4102,99600.0
2008-01-07 10:00:00,72.56,72.6,71.9,71.91,92200.0,59.4102,59.4429,58.8698,58.878,92200.0
2008-01-07 10:05:00,71.92,72.03,71.79,72.0,117300.0,58.8862,58.9762,58.7797,58.9517,117300.0
2008-01-07 10:10:00,72.01,72.01,71.8,71.86,46600.0,58.9599,58.9599,58.7879,58.837,46600.0
2008-01-07 10:15:00,71.84,71.88,71.48,71.48,27700.0,58.8207,58.8534,58.5259,58.5259,27700.0
2008-01-07 10:20:00,71.48,71.6,70.85,71.0,73900.0,58.5259,58.6242,58.0101,58.1329,73900.0
2008-01-07 10:25:00,71.01,71.03,70.11,70.12,61000.0,58.1411,58.1575,57.4042,57.4124,61000.0
2008-01-07 10:30:00,70.14,70.32,69.68,69.75,60200.0,57.4287,57.5761,57.0521,57.1094,60200.0
2008-01-07 10:35:00,69.67,70.34,69.44,70.27,84500.0,57.0439,57.5925,56.8556,57.5352,84500.0
2008-01-07 10:40:00,70.17,70.77,70.16,70.71,42200.0,57.4533,57.9446,57.4451,57.8954,42200.0
2008-01-07 10:45:00,70.71,70.77,70.09,70.09,46600.0,57.8954,57.9446,57.3878,57.3878,46600.0
2008-01-07 10:50:00,70.08,70.4,69.92,70.01,31700.0,57.3796,57.6416,57.2486,57.3223,31700.0
2008-01-07 10:55:00,69.96,70.19,69.96,70.19,21600.0,57.2814,57.4697,57.2814,57.4697,21600.0
2008-01-07 11:00:00,70.15,70.45,70.15,70.4,22500.0,57.4369,57.6826,57.4369,57.6416,22500.0
2008-01-07 11:05:00,70.36,70.61,70.35,70.47,19000.0,57.6089,57.8136,57.6007,57.6989,19000.0
2008-01-07 11:10:00,70.48,70.59,70.4,70.55,12600.0,57.7071,57.7972,57.6416,57.7644,12600.0
2008-01-07 11:15:00,70.63,70.75,70.51,70.71,15600.0,57.8299,57.9282,57.7317,57.8954,15600.0
2008-01-07 11:20:00,70.74,71.13,70.7,71.13,44200.0,57.92,58.2393,57.8873,58.2393,44200.0
2008-01-07 11:25:00,70.97,71.39,70.95,71.3,43300.0,58.1083,58.4522,58.092,58.3785,43300.0
2008-01-07 11:30:00,71.28,71.94,71.28,71.77,76800.0,58.3622,58.9025,58.3622,58.7633,76800.0
2008-01-07 11:35:00,71.77,71.99,71.75,71.99,23300.0,58.7633,58.9435,58.747,58.9435,23300.0
2008-01-07 11:40:00,71.99,72.6,71.9,72.6,36800.0,58.9435,59.4429,58.8698,59.4429,36800.0
2008-01-07 11:45:00,72.53,72.76,72.53,72.71,47700.0,59.3856,59.5739,59.3856,59.533,47700.0
2008-01-07 11:50:00,72.71,73.15,72.68,73.05,36100.0,59.533,59.8933,59.5084,59.8114,36100.0
2008-01-07 11:55:00,73.05,73.11,73.0,73.0,18100.0,59.8114,59.8605,59.7704,59.7704,18100.0
2008-01-07 12:00:00,73.0,73.02,72.66,72.77,22000.0,59.7704,59.7868,59.4921,59.5821,22000.0
2008-01-07 12:05:00,72.77,72.77,72.24,72.42,15100.0,59.5821,59.5821,59.1482,59.2956,15100.0
2008-01-07 12:10:00,72.42,72.51,72.22,72.51,14300.0,59.2956,59.3692,59.1318,59.3692,14300.0
2008-01-07 12:15:00,72.46,72.65,72.3,72.58,22900.0,59.3283,59.4839,59.1973,59.4266,22900.0
2008-01-07 12:20:00,72.58,72.87,72.58,72.87,11400.0,59.4266,59.664,59.4266,59.664,11400.0
2008-01-07 12:25:00,72.86,73.2,72.85,73.03,39500.0,59.6558,59.9342,59.6476,59.795,39500.0
2008-01-07 12:30:00,73.07,73.17,72.92,73.09,18300.0,59.8278,59.9096,59.7049,59.8441,18300.0
2008-01-07 12:35:00,73.09,73.12,72.83,73.02,10400.0,59.8441,59.8687,59.6312,59.7868,10400.0
2008-01-07 12:40:00,73.05,73.1,72.85,72.96,6500.0,59.8114,59.8523,59.6476,59.7377,6500.0
2008-01-07 12:45:00,72.94,73.0,72.76,72.95,7500.0,59.7213,59.7704,59.5739,59.7295,7500.0
2008-01-07 12:50:00,72.94,73.36,72.94,73.25,13300.0,59.7213,60.0652,59.7213,59.9751,13300.0
2008-01-07 12:55:00,73.2,73.24,72.97,73.18,14800.0,59.9342,59.9669,59.7459,59.9178,14800.0
2008-01-07 13:00:00,73.14,73.17,73.0,73.1,13700.0,59.8851,59.9096,59.7704,59.8523,13700.0
2008-01-07 13:05:00,73.09,73.11,72.96,72.96,22400.0,59.8441,59.8605,59.7377,59.7377,22400.0
2008-01-07 13:10:00,73.0,73.03,72.58,72.59,9400.0,59.7704,59.795,59.4266,59.4347,9400.0
2008-01-07 13:15:00,72.59,72.81,72.59,72.7,11700.0,59.4347,59.6149,59.4347,59.5248,11700.0
2008-01-07 13:20:00,72.72,72.72,72.44,72.47,14400.0,59.5412,59.5412,59.3119,59.3365,14400.0
2008-01-07 13:25:00,72.42,72.53,72.35,72.5,17300.0,59.2956,59.3856,59.2382,59.3611,17300.0
2008-01-07 13:30:00,72.5,72.55,72.27,72.48,12800.0,59.3611,59.402,59.1727,59.3447,12800.0
2008-01-07 13:35:00,72.48,72.48,72.12,72.2,11200.0,59.3447,59.3447,59.0499,59.1154,11200.0
2008-01-07 13:40:00,72.2,72.2,71.78,71.78,8100.0,59.1154,59.1154,58.7715,58.7715,8100.0
2008-01-07 13:45:00,71.72,71.82,71.61,71.73,9200.0,58.7224,58.8043,58.6323,58.7306,9200.0
2008-01-07 13:50:00,71.75,71.78,71.41,71.42,18500.0,58.747,58.7715,58.4686,58.4768,18500.0
2008-01-07 13:55:00,71.4,71.62,71.35,71.56,13500.0,58.4604,58.6405,58.4195,58.5914,13500.0
2008-01-07 14:00:00,71.6,71.66,71.13,71.25,18800.0,58.6242,58.6733,58.2393,58.3376,18800.0
2008-01-07 14:05:00,71.28,71.34,71.07,71.11,20900.0,58.3622,58.4113,58.1902,58.223,20900.0
2008-01-07 14:10:00,71.11,71.11,70.77,70.77,34400.0,58.223,58.223,57.9446,57.9446,34400.0
2008-01-07 14:15:00,70.78,70.96,70.64,70.64,42900.0,57.9528,58.1001,57.8381,57.8381,42900.0
2008-01-07 14:20:00,70.64,70.75,70.59,70.75,28500.0,57.8381,57.9282,57.7972,57.9282,28500.0
2008-01-07 14:25:00,70.77,70.8,70.34,70.39,33400.0,57.9446,57.9691,57.5925,57.6334,33400.0
2008-01-07 14:30:00,70.39,70.75,70.39,70.71,18300.0,57.6334,57.9282,57.6334,57.8954,18300.0
2008-01-07 14:35:00,70.72,70.87,70.58,70.76,35700.0,57.9036,58.0265,57.789,57.9364,35700.0
2008-01-07 14:40:00,70.76,71.02,70.7,70.88,33400.0,57.9364,58.1493,57.8873,58.0346,33400.0
2008-01-07 14:45:00,70.9,71.03,70.75,70.86,25400.0,58.051,58.1575,57.9282,58.0183,25400.0
2008-01-07 14:50:00,70.87,71.0,70.58,70.58,16800.0,58.0265,58.1329,57.789,57.789,16800.0
2008-01-07 14:55:00,70.57,70.97,70.45,70.95,15100.0,57.7808,58.1083,57.6826,58.092,15100.0
2008-01-07 15:00:00,70.97,71.08,70.75,70.91,23500.0,58.1083,58.1984,57.9282,58.0592,23500.0
2008-01-07 15:05:00,70.88,70.99,70.63,70.72,25000.0,58.0346,58.1247,57.8299,57.9036,25000.0
2008-01-07 15:10:00,70.76,71.07,70.53,70.68,33600.0,57.9364,58.1902,57.7481,57.8709,33600.0
2008-01-07 15:15:00,70.6,70.93,70.53,70.93,13100.0,57.8054,58.0756,57.7481,58.0756,13100.0
2008-01-07 15:20:00,70.93,70.96,70.69,70.69,15500.0,58.0756,58.1001,57.8791,57.8791,15500.0
2008-01-07 15:25:00,70.65,70.9,70.6,70.82,13300.0,57.8463,58.051,57.8054,57.9855,13300.0
2008-01-07 15:30:00,70.84,70.98,70.71,70.8,14000.0,58.0019,58.1165,57.8954,57.9691,14000.0
2008-01-07 15:35:00,70.8,70.9,70.38,70.47,22800.0,57.9691,58.051,57.6253,57.6989,22800.0
2008-01-07 15:40:00,70.46,70.61,70.3,70.58,20300.0,57.6908,57.8136,57.5598,57.789,20300.0
2008-01-07 15:45:00,70.61,71.01,70.5,70.96,19300.0,57.8136,58.1411,57.7235,58.1001,19300.0
2008-01-07 15:50:00,71.0,71.33,70.74,71.18,23900.0,58.1329,58.4031,57.92,58.2803,23900.0
2008-01-07 15:55:00,71.17,71.19,70.81,71.12,60300.0,58.2721,58.2885,57.9773,58.2311,60300.0
2008-01-08 09:30:00,71.22,72.12,71.22,71.29,24300.0,58.313,59.0499,58.313,58.3703,24300.0
2008-01-08 09:35:00,71.26,71.63,71.26,71.34,21100.0,58.3458,58.6487,58.3458,58.4113,21100.0
2008-01-08 09:40:00,71.3,71.48,71.05,71.29,21600.0,58.3785,58.5259,58.1738,58.3703,21600.0
2008-01-08 09:45:00,71.33,71.38,71.1,71.27,19300.0,58.4031,58.444,58.2148,58.354,19300.0
2008-01-08 09:50:00,71.27,71.27,70.71,70.82,19300.0,58.354,58.354,57.8954,57.9855,19300.0
2008-01-08 09:55:00,70.82,71.09,70.82,70.86,22900.0,57.9855,58.2066,57.9855,58.0183,22900.0
2008-01-08 10:00:00,70.85,71.25,70.74,71.17,22700.0,58.0101,58.3376,57.92,58.2721,22700.0
2008-01-08 10:05:00,71.14,71.27,70.46,70.99,24400.0,58.2475,58.354,57.6908,58.1247,24400.0
2008-01-08 10:10:00,70.98,71.23,70.97,71.1,28600.0,58.1165,58.3212,58.1083,58.2148,28600.0
2008-01-08 10:15:00,71.16,71.37,71.01,71.01,21800.0,58.2639,58.4358,58.1411,58.1411,21800.0
2008-01-08 10:20:00,71.01,71.01,70.75,70.92,8300.0,58.1411,58.1411,57.9282,58.0674,8300.0
2008-01-08 10:25:00,70.85,71.02,70.83,70.96,28200.0,58.0101,58.1493,57.9937,58.1001,28200.0
2008-01-08 10:30:00,70.94,71.13,70.76,70.92,21500.0,58.0838,58.2393,57.9364,58.0674,21500.0
2008-01-08 10:35:00,70.91,71.41,70.85,71.2,47100.0,58.0592,58.4686,58.0101,58.2966,47100.0
2008-01-08 10:40:00,71.18,71.2,70.66,70.89,24400.0,58.2803,58.2966,57.8545,58.0428,24400.0
2008-01-08 10:45:00,70.9,70.94,70.42,70.48,16200.0,58.051,58.0838,57.658,57.7071,16200.0
2008-01-08 10:50:00,70.51,70.76,70.2,70.67,20800.0,57.7317,57.9364,57.4779,57.8627,20800.0
2008-01-08 10:55:00,70.67,70.87,70.53,70.65,12400.0,57.8627,58.0265,57.7481,57.8463,12400.0
2008-01-08 11:00:00,70.61,70.66,70.19,70.19,10100.0,57.8136,57.8545,57.4697,57.4697,10100.0
2008-01-08 11:05:00,70.18,70.48,70.14,70.48,9100.0,57.4615,57.7071,57.4287,57.7071,9100.0
2008-01-08 11:10:00,70.42,70.42,69.75,69.83,14500.0,57.658,57.658,57.1094,57.1749,14500.0
2008-01-08 11:15:00,69.93,70.0,69.52,69.7,16200.0,57.2568,57.3141,56.9211,57.0685,16200.0
2008-01-08 11:20:00,69.72,70.01,69.52,69.91,27600.0,57.0849,57.3223,56.9211,57.2404,27600.0
2008-01-08 11:25:00,69.9,70.15,69.64,69.64,27400.0,57.2322,57.4369,57.0194,57.0194,27400.0
2008-01-08 11:30:00,69.62,69.77,69.38,69.42,32500.0,57.003,57.1258,56.8065,56.8392,32500.0
2008-01-08 11:35:00,69.45,69.85,69.45,69.73,20700.0,56.8638,57.1913,56.8638,57.0931,20700.0
2008-01-08 11:40:00,69.76,69.86,69.59,69.59,10300.0,57.1176,57.1995,56.9784,56.9784,10300.0
2008-01-08 11:45:00,69.56,69.56,69.28,69.54,10200.0,56.9539,56.9539,56.7246,56.9375,10200.0
2008-01-08 11:50:00,69.42,69.8,69.28,69.8,17700.0,56.8392,57.1504,56.7246,57.1504,17700.0
2008-01-08 11:55:00,69.8,70.02,69.74,70.01,11000.0,57.1504,57.3305,57.1012,57.3223,11000.0
2008-01-08 12:00:00,70.05,70.05,69.73,69.74,18300.0,57.3551,57.3551,57.0931,57.1012,18300.0
2008-01-08 12:05:00,69.73,69.94,69.65,69.71,11300.0,57.0931,57.265,57.0276,57.0767,11300.0
2008-01-08 12:10:00,69.75,69.77,69.28,69.33,29700.0,57.1094,57.1258,56.7246,56.7655,29700.0
2008-01-08 12:15:00,69.34,69.58,69.34,69.48,11900.0,56.7737,56.9702,56.7737,56.8884,11900.0
2008-01-08 12:20:00,69.52,69.56,69.46,69.54,5100.0,56.9211,56.9539,56.872,56.9375,5100.0
2008-01-08 12:25:00,69.49,69.64,69.42,69.52,9900.0,56.8965,57.0194,56.8392,56.9211,9900.0
2008-01-08 12:30:00,69.62,69.73,69.41,69.65,19000.0,57.003,57.0931,56.831,57.0276,19000.0
2008-01-08 12:35:00,69.62,69.72,69.58,69.63,8800.0,57.003,57.0849,56.9702,57.0112,8800.0
2008-01-08 12:40:00,69.58,69.64,69.41,69.64,15700.0,56.9702,57.0194,56.831,57.0194,15700.0
2008-01-08 12:45:00,69.56,69.59,69.44,69.5,14900.0,56.9539,56.9784,56.8556,56.9047,14900.0
2008-01-08 12:50:00,69.47,69.58,69.41,69.42,21300.0,56.8802,56.9702,56.831,56.8392,21300.0
2008-01-08 12:55:00,69.41,69.49,69.24,69.24,24900.0,56.831,56.8965,56.6919,56.6919,24900.0
2008-01-08 13:00:00,69.26,69.27,68.93,68.93,25200.0,56.7082,56.7164,56.438,56.438,25200.0
2008-01-08 13:05:00,68.94,69.45,68.88,69.34,45600.0,56.4462,56.8638,56.3971,56.7737,45600.0
2008-01-08 13:10:00,69.34,69.7,69.32,69.49,25900.0,56.7737,57.0685,56.7574,56.8965,25900.0
2008-01-08 13:15:00,69.47,69.49,68.97,69.16,26800.0,56.8802,56.8965,56.4708,56.6264,26800.0
2008-01-08 13:20:00,69.14,69.22,69.05,69.21,12800.0,56.61,56.6755,56.5363,56.6673,12800.0
2008-01-08 13:25:00,69.16,69.27,69.13,69.2,12900.0,56.6264,56.7164,56.6018,56.6591,12900.0
2008-01-08 13:30:00,69.21,69.23,68.93,69.02,22600.0,56.6673,56.6837,56.438,56.5117,22600.0
2008-01-08 13:35:00,69.0,69.02,68.75,68.81,15200.0,56.4953,56.5117,56.2907,56.3398,15200.0
2008-01-08 13:40:00,68.79,69.03,68.72,68.93,21500.0,56.3234,56.5199,56.2661,56.438,21500.0
2008-01-08 13:45:00,68.96,69.0,68.82,68.92,10000.0,56.4626,56.4953,56.348,56.4298,10000.0
2008-01-08 13:50:00,68.92,69.12,68.81,69.07,11800.0,56.4298,56.5936,56.3398,56.5527,11800.0
2008-01-08 13:55:00,69.07,69.52,69.0,69.43,28300.0,56.5527,56.9211,56.4953,56.8474,28300.0
2008-01-08 14:00:00,69.43,69.49,69.34,69.42,8700.0,56.8474,56.8965,56.7737,56.8392,8700.0
2008-01-08 14:05:00,69.38,69.55,69.37,69.5,14700.0,56.8065,56.9457,56.7983,56.9047,14700.0
2008-01-08 14:10:00,69.46,69.58,69.46,69.48,12500.0,56.872,56.9702,56.872,56.8884,12500.0
2008-01-08 14:15:00,69.5,69.6,69.42,69.57,23100.0,56.9047,56.9866,56.8392,56.962,23100.0
2008-01-08 14:20:00,69.54,69.66,69.44,69.61,15900.0,56.9375,57.0357,56.8556,56.9948,15900.0
2008-01-08 14:25:00,69.62,69.63,69.52,69.61,9000.0,57.003,57.0112,56.9211,56.9948,9000.0
2008-01-08 14:30:00,69.6,69.68,69.47,69.5,21400.0,56.9866,57.0521,56.8802,56.9047,21400.0
2008-01-08 14:35:00,69.52,69.61,69.37,69.48,31200.0,56.9211,56.9948,56.7983,56.8884,31200.0
2008-01-08 14:40:00,69.49,69.63,69.23,69.5,15900.0,56.8965,57.0112,56.6837,56.9047,15900.0
2008-01-08 14:45:00,69.5,69.54,69.15,69.4,34000.0,56.9047,56.9375,56.6182,56.8229,34000.0
2008-01-08 14:50:00,69.48,69.5,68.99,69.01,19100.0,56.8884,56.9047,56.4872,56.5035,19100.0
2008-01-08 14:55:00,68.99,69.23,68.89,68.91,41900.0,56.4872,56.6837,56.4053,56.4217,41900.0
2008-01-08 15:00:00,68.91,69.13,68.8,69.11,56000.0,56.4217,56.6018,56.3316,56.5854,56000.0
2008-01-08 15:05:00,69.09,69.26,68.66,68.66,34900.0,56.569,56.7082,56.217,56.217,34900.0
2008-01-08 15:10:00,68.71,68.87,68.51,68.77,30200.0,56.2579,56.3889,56.0941,56.307,30200.0
2008-01-08 15:15:00,68.71,68.77,68.14,68.33,46300.0,56.2579,56.307,55.7912,55.9468,46300.0
2008-01-08 15:20:00,68.37,68.4,68.02,68.12,35900.0,55.9795,56.0041,55.693,55.7748,35900.0
2008-01-08 15:25:00,68.08,68.36,67.82,68.18,78200.0,55.7421,55.9713,55.5292,55.824,78200.0
2008-01-08 15:30:00,68.22,68.55,68.13,68.44,46800.0,55.8567,56.1269,55.783,56.0368,46800.0
2008-01-08 15:35:00,68.45,68.49,68.08,68.28,82600.0,56.045,56.0778,55.7421,55.9058,82600.0
2008-01-08 15:40:00,68.28,68.35,67.93,68.1,57600.0,55.9058,55.9631,55.6193,55.7585,57600.0
2008-01-08 15:45:00,68.05,68.1,67.75,67.77,46900.0,55.7175,55.7585,55.4719,55.4883,46900.0
2008-01-08 15:50:00,67.78,67.9,67.59,67.72,54400.0,55.4964,55.5947,55.3409,55.4473,54400.0
2008-01-08 15:55:00,67.75,67.89,67.42,67.6,67700.0,55.4719,55.5865,55.2017,55.3491,67700.0
2008-01-09 09:30:00,67.45,67.5,66.8,66.88,47200.0,55.2262,55.2672,54.694,54.7595,47200.0
2008-01-09 09:35:00,66.87,67.01,66.44,66.74,49400.0,54.7514,54.866,54.3993,54.6449,49400.0
2008-01-09 09:40:00,66.75,67.19,66.69,66.95,38500.0,54.6531,55.0134,54.604,54.8169,38500.0
2008-01-09 09:45:00,66.96,67.07,66.77,66.96,31300.0,54.8251,54.9151,54.6695,54.8251,31300.0
2008-01-09 09:50:00,66.97,66.98,66.53,66.82,71000.0,54.8332,54.8414,54.473,54.7104,71000.0
2008-01-09 09:55:00,66.82,67.2,66.73,66.95,62900.0,54.7104,55.0216,54.6367,54.8169,62900.0
2008-01-09 10:00:00,66.91,67.42,66.9,67.42,30000.0,54.7841,55.2017,54.7759,55.2017,30000.0
2008-01-09 10:05:00,67.39,67.42,66.86,67.06,44800.0,55.1771,55.2017,54.7432,54.9069,44800.0
2008-01-09 10:10:00,67.08,67.4,66.96,67.36,18900.0,54.9233,55.1853,54.8251,55.1526,18900.0
2008-01-09 10:15:00,67.38,67.42,67.19,67.4,41200.0,55.1689,55.2017,55.0134,55.1853,41200.0
2008-01-09 10:20:00,67.32,67.32,67.06,67.17,20100.0,55.1198,55.1198,54.9069,54.997,20100.0
2008-01-09 10:25:00,67.16,67.41,67.05,67.35,27200.0,54.9888,55.1935,54.8987,55.1444,27200.0
2008-01-09 10:30:00,67.41,67.71,67.21,67.5,22000.0,55.1935,55.4391,55.0297,55.2672,22000.0
2008-01-09 10:35:00,67.49,67.51,66.93,66.96,38900.0,55.259,55.2754,54.8005,54.8251,38900.0
2008-01-09 10:40:00,67.02,67.07,66.85,66.9,31500.0,54.8742,54.9151,54.735,54.7759,31500.0
2008-01-09 10:45:00,66.88,67.31,66.88,67.19,18200.0,54.7595,55.1116,54.7595,55.0134,18200.0
2008-01-09 10:50:00,67.18,67.52,67.14,67.29,29100.0,55.0052,55.2836,54.9724,55.0952,29100.0
2008-01-09 10:55:00,67.26,67.34,67.1,67.3,21800.0,55.0707,55.1362,54.9397,55.1034,21800.0
2008-01-09 11:00:00,67.29,67.29,67.07,67.07,20100.0,55.0952,55.0952,54.9151,54.9151,20100.0
2008-01-09 11:05:00,67.07,67.41,67.04,67.21,16400.0,54.9151,55.1935,54.8906,55.0297,16400.0
2008-01-09 11:10:00,67.15,67.25,67.07,67.21,32700.0,54.9806,55.0625,54.9151,55.0297,32700.0
2008-01-09 11:15:00,67.18,67.26,67.08,67.2,25300.0,55.0052,55.0707,54.9233,55.0216,25300.0
2008-01-09 11:20:00,67.21,67.35,67.11,67.16,38200.0,55.0297,55.1444,54.9479,54.9888,38200.0
2008-01-09 11:25:00,67.19,67.22,66.93,66.99,32800.0,55.0134,55.0379,54.8005,54.8496,32800.0
2008-01-09 11:30:00,66.99,67.18,66.96,67.06,30100.0,54.8496,55.0052,54.8251,54.9069,30100.0
2008-01-09 11:35:00,67.06,67.1,66.58,66.58,25900.0,54.9069,54.9397,54.5139,54.5139,25900.0
2008-01-09 11:40:00,66.58,66.83,66.55,66.74,33400.0,54.5139,54.7186,54.4894,54.6449,33400.0
2008-01-09 11:45:00,66.74,66.8,66.66,66.75,26700.0,54.6449,54.694,54.5794,54.6531,26700.0
2008-01-09 11:50:00,66.7,66.95,66.57,66.71,20600.0,54.6122,54.8169,54.5057,54.6204,20600.0
2008-01-09 11:55:00,66.71,66.77,66.58,66.7,13900.0,54.6204,54.6695,54.5139,54.6122,13900.0
2008-01-09 12:00:00,66.7,66.8,66.53,66.75,32800.0,54.6122,54.694,54.473,54.6531,32800.0
2008-01-09 12:05:00,66.75,66.89,66.47,66.85,38800.0,54.6531,54.7677,54.4239,54.735,38800.0
2008-01-09 12:10:00,66.78,66.81,66.69,66.75,11200.0,54.6777,54.7022,54.604,54.6531,11200.0
2008-01-09 12:15:00,66.75,67.01,66.75,67.0,29100.0,54.6531,54.866,54.6531,54.8578,29100.0
2008-01-09 12:20:00,66.98,67.2,66.91,67.02,59700.0,54.8414,55.0216,54.7841,54.8742,59700.0
2008-01-09 12:25:00,67.04,67.33,67.02,67.32,12700.0,54.8906,55.128,54.8742,55.1198,12700.0
2008-01-09 12:30:00,67.34,67.35,67.18,67.29,34100.0,55.1362,55.1444,55.0052,55.0952,34100.0
2008-01-09 12:35:00,67.29,67.33,67.11,67.16,7900.0,55.0952,55.128,54.9479,54.9888,7900.0
2008-01-09 12:40:00,67.18,67.3,67.11,67.12,27700.0,55.0052,55.1034,54.9479,54.9561,27700.0
2008-01-09 12:45:00,67.14,67.26,67.11,67.21,21100.0,54.9724,55.0707,54.9479,55.0297,21100.0
2008-01-09 12:50:00,67.22,67.27,67.14,67.16,14000.0,55.0379,55.0789,54.9724,54.9888,14000.0
2008-01-09 12:55:00,67.18,67.3,66.98,67.29,29300.0,55.0052,55.1034,54.8414,55.0952,29300.0
2008-01-09 13:00:00,67.28,67.4,67.15,67.33,14900.0,55.0871,55.1853,54.9806,55.128,14900.0
2008-01-09 13:05:00,67.37,67.38,67.24,67.26,17800.0,55.1607,55.1689,55.0543,55.0707,17800.0
2008-01-09 13:10:00,67.24,67.33,67.1,67.16,14900.0,55.0543,55.128,54.9397,54.9888,14900.0
2008-01-09 13:15:00,67.19,67.19,67.01,67.14,15100.0,55.0134,55.0134,54.866,54.9724,15100.0
2008-01-09 13:20:00,67.18,67.32,67.15,67.24,17000.0,55.0052,55.1198,54.9806,55.0543,17000.0
2008-01-09 13:25:00,67.24,67.31,67.04,67.23,18300.0,55.0543,55.1116,54.8906,55.0461,18300.0
2008-01-09 13:30:00,67.24,67.3,66.98,67.11,29500.0,55.0543,55.1034,54.8414,54.9479,29500.0
2008-01-09 13:35:00,67.09,67.09,66.9,67.03,17200.0,54.9315,54.9315,54.7759,54.8824,17200.0
2008-01-09 13:40:00,67.04,67.04,66.93,66.94,16900.0,54.8906,54.8906,54.8005,54.8087,16900.0
2008-01-09 13:45:00,66.97,67.04,66.92,67.01,57100.0,54.8332,54.8906,54.7923,54.866,57100.0
2008-01-09 13:50:00,66.97,67.0,66.9,66.95,61900.0,54.8332,54.8578,54.7759,54.8169,61900.0
2008-01-09 13:55:00,66.95,66.99,66.75,66.78,36200.0,54.8169,54.8496,54.6531,54.6777,36200.0
2008-01-09 14:00:00,66.77,66.77,66.43,66.5,31800.0,54.6695,54.6695,54.3911,54.4484,31800.0
2008-01-09 14:05:00,66.53,66.53,66.12,66.29,31800.0,54.473,54.473,54.1373,54.2765,31800.0
2008-01-09 14:10:00,66.26,66.43,66.22,66.23,34400.0,54.2519,54.3911,54.2192,54.2273,34400.0
2008-01-09 14:15:00,66.26,66.7,66.15,66.68,73200.0,54.2519,54.6122,54.1618,54.5958,73200.0
2008-01-09 14:20:00,66.63,66.7,66.41,66.41,44500.0,54.5549,54.6122,54.3747,54.3747,44500.0
2008-01-09 14:25:00,66.41,66.41,66.09,66.23,42200.0,54.3747,54.3747,54.1127,54.2273,42200.0
2008-01-09 14:30:00,66.26,66.58,66.23,66.39,24400.0,54.2519,54.5139,54.2273,54.3583,24400.0
2008-01-09 14:35:00,66.39,66.39,66.19,66.23,58000.0,54.3583,54.3583,54.1946,54.2273,58000.0
2008-01-09 14:40:00,66.27,66.31,66.0,66.06,52400.0,54.2601,54.2928,54.039,54.0882,52400.0
2008-01-09 14:45:00,66.02,66.34,65.95,66.3,49800.0,54.0554,54.3174,53.9981,54.2847,49800.0
2008-01-09 14:50:00,66.32,66.67,66.31,66.31,47000.0,54.301,54.5876,54.2928,54.2928,47000.0
2008-01-09 14:55:00,66.32,66.69,66.26,66.65,35000.0,54.301,54.604,54.2519,54.5712,35000.0
2008-01-09 15:00:00,66.65,67.01,66.6,66.99,25400.0,54.5712,54.866,54.5303,54.8496,25400.0
2008-01-09 15:05:00,66.99,67.54,66.99,67.46,23800.0,54.8496,55.2999,54.8496,55.2344,23800.0
2008-01-09 15:10:00,67.5,67.5,66.91,67.13,80800.0,55.2672,55.2672,54.7841,54.9642,80800.0
2008-01-09 15:15:00,67.15,67.84,67.08,67.82,107000.0,54.9806,55.5456,54.9233,55.5292,107000.0
2008-01-09 15:20:00,67.81,68.06,67.6,67.94,90000.0,55.521,55.7257,55.3491,55.6274,90000.0
2008-01-09 15:25:00,67.89,68.02,67.24,67.34,123600.0,55.5865,55.693,55.0543,55.1362,123600.0
2008-01-09 15:30:00,67.41,67.43,67.04,67.31,72600.0,55.1935,55.2099,54.8906,55.1116,72600.0
2008-01-09 15:35:00,67.3,67.76,67.25,67.65,73600.0,55.1034,55.4801,55.0625,55.39,73600.0
2008-01-09 15:40:00,67.65,67.94,67.59,67.73,35500.0,55.39,55.6274,55.3409,55.4555,35500.0
2008-01-09 15:45:00,67.73,67.95,67.67,67.86,39400.0,55.4555,55.6356,55.4064,55.5619,39400.0
2008-01-09 15:50:00,67.84,68.29,67.79,68.28,44700.0,55.5456,55.914,55.5046,55.9058,44700.0
2008-01-09 15:55:00,68.26,68.4,68.21,68.38,37800.0,55.8895,56.0041,55.8485,55.9877,37800.0
2008-01-10 09:30:00,67.31,67.31,66.12,66.74,32400.0,55.1116,55.1116,54.1373,54.6449,32400.0
2008-01-10 09:35:00,66.88,66.88,65.94,66.57,37500.0,54.7595,54.7595,53.9899,54.5057,37500.0
2008-01-10 09:40:00,66.5,66.5,65.51,65.77,19600.0,54.4484,54.4484,53.6378,53.8507,19600.0
2008-01-10 09:45:00,65.79,66.32,65.79,66.29,28800.0,53.8671,54.301,53.8671,54.2765,28800.0
2008-01-10 09:50:00,66.3,66.31,66.06,66.06,18500.0,54.2847,54.2928,54.0882,54.0882,18500.0
2008-01-10 09:55:00,66.07,66.61,66.07,66.44,23000.0,54.0963,54.5385,54.0963,54.3993,23000.0
2008-01-10 10:00:00,66.56,66.86,66.44,66.85,24100.0,54.4975,54.7432,54.3993,54.735,24100.0
2008-01-10 10:05:00,66.85,67.18,66.74,66.74,23900.0,54.735,55.0052,54.6449,54.6449,23900.0
2008-01-10 10:10:00,66.74,66.74,66.32,66.32,29400.0,54.6449,54.6449,54.301,54.301,29400.0
2008-01-10 10:15:00,66.32,66.59,66.3,66.59,21700.0,54.301,54.5221,54.2847,54.5221,21700.0
2008-01-10 10:20:00,66.59,66.88,66.54,66.66,18100.0,54.5221,54.7595,54.4812,54.5794,18100.0
2008-01-10 10:25:00,66.69,66.74,66.4,66.47,22700.0,54.604,54.6449,54.3665,54.4239,22700.0
2008-01-10 10:30:00,66.48,66.74,66.48,66.68,35000.0,54.432,54.6449,54.432,54.5958,35000.0
2008-01-10 10:35:00,66.68,66.89,66.6,66.7,47800.0,54.5958,54.7677,54.5303,54.6122,47800.0
2008-01-10 10:40:00,66.71,66.95,66.66,66.95,26600.0,54.6204,54.8169,54.5794,54.8169,26600.0
2008-01-10 10:45:00,67.0,67.05,66.85,66.89,56100.0,54.8578,54.8987,54.735,54.7677,56100.0
2008-01-10 10:50:00,66.89,66.89,66.46,66.51,42000.0,54.7677,54.7677,54.4157,54.4566,42000.0
2008-01-10 10:55:00,66.52,66.69,66.4,66.64,39100.0,54.4648,54.604,54.3665,54.563,39100.0
2008-01-10 11:00:00,66.65,66.66,66.43,66.57,36700.0,54.5712,54.5794,54.3911,54.5057,36700.0
2008-01-10 11:05:00,66.57,66.67,66.45,66.48,25100.0,54.5057,54.5876,54.4075,54.432,25100.0
2008-01-10 11:10:00,66.5,66.7,66.4,66.61,24300.0,54.4484,54.6122,54.3665,54.5385,24300.0
2008-01-10 11:15:00,66.65,66.85,66.63,66.72,28700.0,54.5712,54.735,54.5549,54.6285,28700.0
2008-01-10 11:20:00,66.75,66.8,66.53,66.58,34000.0,54.6531,54.694,54.473,54.5139,34000.0
2008-01-10 11:25:00,66.57,66.61,66.43,66.54,32900.0,54.5057,54.5385,54.3911,54.4812,32900.0
2008-01-10 11:30:00,66.57,66.59,66.32,66.57,25300.0,54.5057,54.5221,54.301,54.5057,25300.0
2008-01-10 11:35:00,66.6,66.6,66.49,66.55,16100.0,54.5303,54.5303,54.4402,54.4894,16100.0
2008-01-10 11:40:00,66.55,66.58,66.37,66.57,31900.0,54.4894,54.5139,54.342,54.5057,31900.0
2008-01-10 11:45:00,66.59,66.67,66.47,66.65,31300.0,54.5221,54.5876,54.4239,54.5712,31300.0
2008-01-10 11:50:00,66.64,66.68,66.45,66.61,21700.0,54.563,54.5958,54.4075,54.5385,21700.0
2008-01-10 11:55:00,66.62,66.64,66.49,66.61,14800.0,54.5467,54.563,54.4402,54.5385,14800.0
2008-01-10 12:00:00,66.61,66.66,66.41,66.48,16200.0,54.5385,54.5794,54.3747,54.432,16200.0
2008-01-10 12:05:00,66.47,66.69,66.41,66.69,22000.0,54.4239,54.604,54.3747,54.604,22000.0
2008-01-10 12:10:00,66.69,66.75,66.6,66.74,17300.0,54.604,54.6531,54.5303,54.6449,17300.0
2008-01-10 12:15:00,66.72,67.43,66.69,67.11,49800.0,54.6285,55.2099,54.604,54.9479,49800.0
2008-01-10 12:20:00,67.16,67.48,67.07,67.34,26000.0,54.9888,55.2508,54.9151,55.1362,26000.0
2008-01-10 12:25:00,67.32,67.38,67.03,67.03,32000.0,55.1198,55.1689,54.8824,54.8824,32000.0
2008-01-10 12:30:00,67.1,67.37,67.04,67.05,39000.0,54.9397,55.1607,54.8906,54.8987,39000.0
2008-01-10 12:35:00,67.06,67.48,66.98,67.24,34000.0,54.9069,55.2508,54.8414,55.0543,34000.0
2008-01-10 12:40:00,67.2,67.29,66.98,67.13,31900.0,55.0216,55.0952,54.8414,54.9642,31900.0
2008-01-10 12:45:00,67.08,67.21,66.88,67.21,13200.0,54.9233,55.0297,54.7595,55.0297,13200.0
2008-01-10 12:50:00,67.2,67.34,67.1,67.28,14100.0,55.0216,55.1362,54.9397,55.0871,14100.0
2008-01-10 12:55:00,67.31,67.68,67.24,67.58,19700.0,55.1116,55.4146,55.0543,55.3327,19700.0
2008-01-10 13:00:00,67.5,67.53,67.2,67.33,16600.0,55.2672,55.2918,55.0216,55.128,16600.0
2008-01-10 13:05:00,67.34,67.51,67.16,67.36,22200.0,55.1362,55.2754,54.9888,55.1526,22200.0
2008-01-10 13:10:00,67.34,67.42,67.09,67.42,31200.0,55.1362,55.2017,54.9315,55.2017,31200.0
2008-01-10 13:15:00,67.42,67.45,67.12,67.31,26300.0,55.2017,55.2262,54.9561,55.1116,26300.0
2008-01-10 13:20:00,67.38,67.5,67.22,67.49,21000.0,55.1689,55.2672,55.0379,55.259,21000.0
2008-01-10 13:25:00,67.45,67.66,67.33,67.55,23000.0,55.2262,55.3982,55.128,55.3081,23000.0
2008-01-10 13:30:00,67.44,67.58,67.09,67.15,19700.0,55.2181,55.3327,54.9315,54.9806,19700.0
2008-01-10 13:35:00,67.12,67.15,66.74,66.93,31700.0,54.9561,54.9806,54.6449,54.8005,31700.0
2008-01-10 13:40:00,66.9,67.17,66.68,66.93,39800.0,54.7759,54.997,54.5958,54.8005,39800.0
2008-01-10 13:45:00,66.9,66.96,66.66,66.85,17600.0,54.7759,54.8251,54.5794,54.735,17600.0
2008-01-10 13:50:00,66.87,66.9,66.28,66.49,65500.0,54.7514,54.7759,54.2683,54.4402,65500.0
2008-01-10 13:55:00,66.46,66.49,66.19,66.47,31800.0,54.4157,54.4402,54.1946,54.4239,31800.0
2008-01-10 14:00:00,66.46,66.54,66.34,66.38,55000.0,54.4157,54.4812,54.3174,54.3502,55000.0
2008-01-10 14:05:00,66.38,66.52,66.35,66.51,27800.0,54.3502,54.4648,54.3256,54.4566,27800.0
2008-01-10 14:10:00,66.53,66.6,66.46,66.52,30200.0,54.473,54.5303,54.4157,54.4648,30200.0
2008-01-10 14:15:00,66.54,67.44,66.48,67.43,81700.0,54.4812,55.2181,54.432,55.2099,81700.0
2008-01-10 14:20:00,67.42,67.65,67.29,67.6,34500.0,55.2017,55.39,55.0952,55.3491,34500.0
2008-01-10 14:25:00,67.6,67.66,67.25,67.48,26700.0,55.3491,55.3982,55.0625,55.2508,26700.0
2008-01-10 14:30:00,67.41,67.66,67.37,67.42,21800.0,55.1935,55.3982,55.1607,55.2017,21800.0
2008-01-10 14:35:00,67.38,67.81,67.38,67.79,30700.0,55.1689,55.521,55.1689,55.5046,30700.0
2008-01-10 14:40:00,67.82,67.91,67.7,67.84,33600.0,55.5292,55.6029,55.4309,55.5456,33600.0
2008-01-10 14:45:00,67.83,67.91,67.57,67.62,24200.0,55.5374,55.6029,55.3245,55.3654,24200.0
2008-01-10 14:50:00,67.62,67.9,67.59,67.81,18700.0,55.3654,55.5947,55.3409,55.521,18700.0
2008-01-10 14:55:00,67.77,68.12,67.76,67.99,15700.0,55.4883,55.7748,55.4801,55.6684,15700.0
2008-01-10 15:00:00,68.04,68.05,67.85,67.92,13900.0,55.7093,55.7175,55.5538,55.6111,13900.0
2008-01-10 15:05:00,67.94,68.38,67.93,68.36,34300.0,55.6274,55.9877,55.6193,55.9713,34300.0
2008-01-10 15:10:00,68.36,68.4,68.19,68.33,22300.0,55.9713,56.0041,55.8321,55.9468,22300.0
2008-01-10 15:15:00,68.35,68.35,67.97,68.04,34200.0,55.9631,55.9631,55.652,55.7093,34200.0
2008-01-10 15:20:00,68.04,68.32,68.02,68.32,53900.0,55.7093,55.9386,55.693,55.9386,53900.0
2008-01-10 15:25:00,68.28,68.37,68.18,68.34,28000.0,55.9058,55.9795,55.824,55.955,28000.0
2008-01-10 15:30:00,68.37,68.46,68.25,68.45,55300.0,55.9795,56.0532,55.8813,56.045,55300.0
2008-01-10 15:35:00,68.44,68.44,68.14,68.27,33000.0,56.0368,56.0368,55.7912,55.8976,33000.0
2008-01-10 15:40:00,68.27,68.36,67.97,68.12,40500.0,55.8976,55.9713,55.652,55.7748,40500.0
2008-01-10 15:45:00,68.12,68.18,67.84,67.84,43200.0,55.7748,55.824,55.5456,55.5456,43200.0
2008-01-10 15:50:00,67.86,67.86,67.62,67.71,34500.0,55.5619,55.5619,55.3654,55.4391,34500.0
2008-01-10 15:55:00,67.71,67.81,67.38,67.65,97000.0,55.4391,55.521,55.1689,55.39,97000.0
2008-01-11 09:30:00,67.49,67.5,66.69,66.77,13900.0,55.259,55.2672,54.604,54.6695,13900.0
2008-01-11 09:35:00,66.69,66.78,65.99,66.76,32800.0,54.604,54.6777,54.0308,54.6613,32800.0
2008-01-11 09:40:00,66.8,67.49,66.8,67.13,39600.0,54.694,55.259,54.694,54.9642,39600.0
2008-01-11 09:45:00,67.22,67.36,67.01,67.16,27000.0,55.0379,55.1526,54.866,54.9888,27000.0
2008-01-11 09:50:00,67.23,67.26,67.01,67.13,24700.0,55.0461,55.0707,54.866,54.9642,24700.0
2008-01-11 09:55:00,67.08,67.1,66.46,66.53,58900.0,54.9233,54.9397,54.4157,54.473,58900.0
2008-01-11 10:00:00,66.58,66.84,66.5,66.75,23700.0,54.5139,54.7268,54.4484,54.6531,23700.0
2008-01-11 10:05:00,66.69,66.84,66.66,66.73,14800.0,54.604,54.7268,54.5794,54.6367,14800.0
2008-01-11 10:10:00,66.72,66.96,66.68,66.86,41000.0,54.6285,54.8251,54.5958,54.7432,41000.0
2008-01-11 10:15:00,66.86,66.89,66.52,66.69,40700.0,54.7432,54.7677,54.4648,54.604,40700.0
2008-01-11 10:20:00,66.71,67.11,66.71,67.11,26200.0,54.6204,54.9479,54.6204,54.9479,26200.0
2008-01-11 10:25:00,67.21,67.21,67.01,67.06,22100.0,55.0297,55.0297,54.866,54.9069,22100.0
2008-01-11 10:30:00,67.08,67.18,66.98,67.0,26200.0,54.9233,55.0052,54.8414,54.8578,26200.0
2008-01-11 10:35:00,67.0,67.61,66.95,67.58,54000.0,54.8578,55.3573,54.8169,55.3327,54000.0
2008-01-11 10:40:00,67.57,67.7,67.4,67.67,54600.0,55.3245,55.4309,55.1853,55.4064,54600.0
2008-01-11 10:45:00,67.67,68.25,67.66,68.12,25400.0,55.4064,55.8813,55.3982,55.7748,25400.0
2008-01-11 10:50:00,68.11,68.47,67.96,68.37,32100.0,55.7666,56.0614,55.6438,55.9795,32100.0
2008-01-11 10:55:00,68.37,68.43,68.18,68.18,30900.0,55.9795,56.0286,55.824,55.824,30900.0
2008-01-11 11:00:00,68.15,68.59,68.15,68.59,39300.0,55.7994,56.1597,55.7994,56.1597,39300.0
2008-01-11 11:05:00,68.62,68.66,68.36,68.5,26800.0,56.1842,56.217,55.9713,56.086,26800.0
2008-01-11 11:10:00,68.44,68.61,68.42,68.51,16900.0,56.0368,56.176,56.0205,56.0941,16900.0
2008-01-11 11:15:00,68.55,68.86,68.54,68.6,28600.0,56.1269,56.3807,56.1187,56.1678,28600.0
2008-01-11 11:20:00,68.6,69.0,68.56,68.82,46500.0,56.1678,56.4953,56.1351,56.348,46500.0
2008-01-11 11:25:00,68.85,69.14,68.85,69.06,18300.0,56.3725,56.61,56.3725,56.5445,18300.0
2008-01-11 11:30:00,69.1,69.7,69.05,69.68,30600.0,56.5772,57.0685,56.5363,57.0521,30600.0
2008-01-11 11:35:00,69.68,69.87,69.62,69.85,35400.0,57.0521,57.2077,57.003,57.1913,35400.0
2008-01-11 11:40:00,69.84,69.87,69.41,69.42,27300.0,57.1831,57.2077,56.831,56.8392,27300.0
2008-01-11 11:45:00,69.39,69.67,69.38,69.5,13700.0,56.8147,57.0439,56.8065,56.9047,13700.0
2008-01-11 11:50:00,69.53,69.66,69.34,69.34,11300.0,56.9293,57.0357,56.7737,56.7737,11300.0
2008-01-11 11:55:00,69.38,69.41,69.23,69.3,8400.0,56.8065,56.831,56.6837,56.741,8400.0
2008-01-11 12:00:00,69.3,69.31,68.83,68.87,14100.0,56.741,56.7492,56.3562,56.3889,14100.0
2008-01-11 12:05:00,68.89,68.96,68.73,68.74,10200.0,56.4053,56.4626,56.2743,56.2825,10200.0
2008-01-11 12:10:00,68.69,68.69,68.55,68.58,17400.0,56.2415,56.2415,56.1269,56.1515,17400.0
2008-01-11 12:15:00,68.59,68.82,68.53,68.56,16500.0,56.1597,56.348,56.1105,56.1351,16500.0
2008-01-11 12:20:00,68.54,68.54,68.3,68.44,12600.0,56.1187,56.1187,55.9222,56.0368,12600.0
2008-01-11 12:25:00,68.37,68.8,68.33,68.8,10300.0,55.9795,56.3316,55.9468,56.3316,10300.0
2008-01-11 12:30:00,68.82,68.83,68.51,68.55,11400.0,56.348,56.3562,56.0941,56.1269,11400.0
2008-01-11 12:35:00,68.57,68.81,68.5,68.71,11200.0,56.1433,56.3398,56.086,56.2579,11200.0
2008-01-11 12:40:00,68.71,68.77,68.66,68.71,9200.0,56.2579,56.307,56.217,56.2579,9200.0
2008-01-11 12:45:00,68.71,69.14,68.69,69.05,23400.0,56.2579,56.61,56.2415,56.5363,23400.0
2008-01-11 12:50:00,69.14,69.19,68.97,69.01,7000.0,56.61,56.6509,56.4708,56.5035,7000.0
2008-01-11 12:55:00,69.04,69.3,69.01,69.3,5700.0,56.5281,56.741,56.5035,56.741,5700.0
2008-01-11 13:00:00,69.35,69.35,68.87,68.87,9300.0,56.7819,56.7819,56.3889,56.3889,9300.0
2008-01-11 13:05:00,68.86,68.95,68.67,68.93,10900.0,56.3807,56.4544,56.2252,56.438,10900.0
2008-01-11 13:10:00,68.97,68.97,68.74,68.74,14500.0,56.4708,56.4708,56.2825,56.2825,14500.0
2008-01-11 13:15:00,68.74,68.74,68.42,68.49,14200.0,56.2825,56.2825,56.0205,56.0778,14200.0
2008-01-11 13:20:00,68.49,68.76,68.3,68.72,21100.0,56.0778,56.2988,55.9222,56.2661,21100.0
2008-01-11 13:25:00,68.75,69.02,68.7,69.01,18900.0,56.2907,56.5117,56.2497,56.5035,18900.0
2008-01-11 13:30:00,68.99,68.99,68.75,68.83,13500.0,56.4872,56.4872,56.2907,56.3562,13500.0
2008-01-11 13:35:00,68.83,68.98,68.69,68.73,16600.0,56.3562,56.479,56.2415,56.2743,16600.0
2008-01-11 13:40:00,68.78,68.99,68.7,68.74,11500.0,56.3152,56.4872,56.2497,56.2825,11500.0
2008-01-11 13:45:00,68.74,68.74,68.5,68.5,9400.0,56.2825,56.2825,56.086,56.086,9400.0
2008-01-11 13:50:00,68.47,68.7,68.45,68.63,20200.0,56.0614,56.2497,56.045,56.1924,20200.0
2008-01-11 13:55:00,68.66,68.76,68.36,68.45,12700.0,56.217,56.2988,55.9713,56.045,12700.0
2008-01-11 14:00:00,68.45,69.02,68.4,68.57,30900.0,56.045,56.5117,56.0041,56.1433,30900.0
2008-01-11 14:05:00,68.54,68.67,68.49,68.65,17300.0,56.1187,56.2252,56.0778,56.2088,17300.0
2008-01-11 14:10:00,68.63,68.7,68.44,68.62,15000.0,56.1924,56.2497,56.0368,56.1842,15000.0
2008-01-11 14:15:00,68.64,68.97,68.6,68.9,27000.0,56.2006,56.4708,56.1678,56.4135,27000.0
2008-01-11 14:20:00,68.88,68.88,68.68,68.75,16700.0,56.3971,56.3971,56.2333,56.2907,16700.0
2008-01-11 14:25:00,68.75,68.86,68.67,68.72,26500.0,56.2907,56.3807,56.2252,56.2661,26500.0
2008-01-11 14:30:00,68.75,68.82,68.36,68.53,31000.0,56.2907,56.348,55.9713,56.1105,31000.0
2008-01-11 14:35:00,68.5,68.63,68.48,68.55,5500.0,56.086,56.1924,56.0696,56.1269,5500.0
2008-01-11 14:40:00,68.57,68.71,68.49,68.71,13100.0,56.1433,56.2579,56.0778,56.2579,13100.0
2008-01-11 14:45:00,68.75,68.8,68.4,68.42,13500.0,56.2907,56.3316,56.0041,56.0205,13500.0
2008-01-11 14:50:00,68.43,68.67,68.36,68.46,16400.0,56.0286,56.2252,55.9713,56.0532,16400.0
2008-01-11 14:55:00,68.44,68.49,68.08,68.47,29100.0,56.0368,56.0778,55.7421,56.0614,29100.0
2008-01-11 15:00:00,68.47,68.47,68.14,68.37,26100.0,56.0614,56.0614,55.7912,55.9795,26100.0
2008-01-11 15:05:00,68.4,68.48,68.25,68.32,54300.0,56.0041,56.0696,55.8813,55.9386,54300.0
2008-01-11 15:10:00,68.26,68.38,67.93,68.38,70500.0,55.8895,55.9877,55.6193,55.9877,70500.0
2008-01-11 15:15:00,68.38,68.56,67.99,68.0,41400.0,55.9877,56.1351,55.6684,55.6766,41400.0
2008-01-11 15:20:00,68.0,68.17,67.82,67.97,42400.0,55.6766,55.8158,55.5292,55.652,42400.0
2008-01-11 15:25:00,67.98,68.26,67.98,68.14,58400.0,55.6602,55.8895,55.6602,55.7912,58400.0
2008-01-11 15:30:00,68.18,68.47,68.02,68.34,34300.0,55.824,56.0614,55.693,55.955,34300.0
2008-01-11 15:35:00,68.35,68.65,68.12,68.59,29400.0,55.9631,56.2088,55.7748,56.1597,29400.0
2008-01-11 15:40:00,68.56,68.75,68.33,68.7,72200.0,56.1351,56.2907,55.9468,56.2497,72200.0
2008-01-11 15:45:00,68.65,68.75,68.53,68.74,41800.0,56.2088,56.2907,56.1105,56.2825,41800.0
2008-01-11 15:50:00,68.74,68.85,68.42,68.56,42800.0,56.2825,56.3725,56.0205,56.1351,42800.0
2008-01-11 15:55:00,68.57,68.76,68.55,68.68,50900.0,56.1433,56.2988,56.1269,56.2333,50900.0
2008-01-14 09:30:00,69.31,70.4,68.2,69.25,94800.0,56.7492,57.6416,55.8403,56.7,94800.0
2008-01-14 09:35:00,69.25,70.06,69.02,69.58,87700.0,56.7,57.3632,56.5117,56.9702,87700.0
2008-01-14 09:40:00,69.44,69.61,68.97,68.97,23800.0,56.8556,56.9948,56.4708,56.4708,23800.0
2008-01-14 09:45:00,68.84,69.39,68.79,69.35,23700.0,56.3643,56.8147,56.3234,56.7819,23700.0
2008-01-14 09:50:00,69.38,69.52,69.02,69.02,15400.0,56.8065,56.9211,56.5117,56.5117,15400.0
2008-01-14 09:55:00,69.05,69.51,69.04,69.22,17600.0,56.5363,56.9129,56.5281,56.6755,17600.0
2008-01-14 10:00:00,69.26,69.3,69.0,69.29,18100.0,56.7082,56.741,56.4953,56.7328,18100.0
2008-01-14 10:05:00,69.28,69.62,69.08,69.49,32700.0,56.7246,57.003,56.5608,56.8965,32700.0
2008-01-14 10:10:00,69.49,69.8,69.38,69.79,35800.0,56.8965,57.1504,56.8065,57.1422,35800.0
2008-01-14 10:15:00,69.77,70.08,69.74,70.0,25700.0,57.1258,57.3796,57.1012,57.3141,25700.0
2008-01-14 10:20:00,70.04,70.11,69.8,70.08,44600.0,57.3469,57.4042,57.1504,57.3796,44600.0
2008-01-14 10:25:00,70.07,70.09,69.92,70.05,25900.0,57.3714,57.3878,57.2486,57.3551,25900.0
2008-01-14 10:30:00,70.04,70.18,70.04,70.11,18100.0,57.3469,57.4615,57.3469,57.4042,18100.0
2008-01-14 10:35:00,70.11,70.22,70.02,70.17,24500.0,57.4042,57.4943,57.3305,57.4533,24500.0
2008-01-14 10:40:00,70.18,70.69,70.18,70.69,64500.0,57.4615,57.8791,57.4615,57.8791,64500.0
2008-01-14 10:45:00,70.69,70.69,70.45,70.47,19800.0,57.8791,57.8791,57.6826,57.6989,19800.0
2008-01-14 10:50:00,70.49,70.85,70.36,70.46,58200.0,57.7153,58.0101,57.6089,57.6908,58200.0
2008-01-14 10:55:00,70.48,70.84,70.32,70.84,16800.0,57.7071,58.0019,57.5761,58.0019,16800.0
2008-01-14 11:00:00,70.84,70.99,70.78,70.89,19700.0,58.0019,58.1247,57.9528,58.0428,19700.0
2008-01-14 11:05:00,70.89,70.94,70.72,70.77,14100.0,58.0428,58.0838,57.9036,57.9446,14100.0
2008-01-14 11:10:00,70.83,70.83,70.65,70.7,11800.0,57.9937,57.9937,57.8463,57.8873,11800.0
2008-01-14 11:15:00,70.7,70.74,70.57,70.59,14300.0,57.8873,57.92,57.7808,57.7972,14300.0
2008-01-14 11:20:00,70.62,70.63,70.48,70.49,13600.0,57.8218,57.8299,57.7071,57.7153,13600.0
2008-01-14 11:25:00,70.48,70.67,70.47,70.64,42700.0,57.7071,57.8627,57.6989,57.8381,42700.0
2008-01-14 11:30:00,70.62,70.64,70.47,70.54,10500.0,57.8218,57.8381,57.6989,57.7563,10500.0
2008-01-14 11:35:00,70.51,70.54,70.33,70.35,11200.0,57.7317,57.7563,57.5843,57.6007,11200.0
2008-01-14 11:40:00,70.31,70.53,70.28,70.31,16100.0,57.5679,57.7481,57.5434,57.5679,16100.0
2008-01-14 11:45:00,70.31,70.4,70.25,70.4,26400.0,57.5679,57.6416,57.5188,57.6416,26400.0
2008-01-14 11:50:00,70.4,70.46,70.3,70.32,8900.0,57.6416,57.6908,57.5598,57.5761,8900.0
2008-01-14 11:55:00,70.32,70.37,70.2,70.28,18400.0,57.5761,57.6171,57.4779,57.5434,18400.0
2008-01-14 12:00:00,70.29,70.34,70.18,70.2,7600.0,57.5516,57.5925,57.4615,57.4779,7600.0
2008-01-14 12:05:00,70.26,70.26,70.09,70.12,5300.0,57.527,57.527,57.3878,57.4124,5300.0
2008-01-14 12:10:00,70.12,70.14,70.01,70.06,21100.0,57.4124,57.4287,57.3223,57.3632,21100.0
2008-01-14 12:15:00,70.03,70.18,70.0,70.18,27200.0,57.3387,57.4615,57.3141,57.4615,27200.0
2008-01-14 12:20:00,70.25,70.25,70.05,70.08,5300.0,57.5188,57.5188,57.3551,57.3796,5300.0
2008-01-14 12:25:00,70.09,70.13,70.01,70.09,10500.0,57.3878,57.4206,57.3223,57.3878,10500.0
2008-01-14 12:30:00,70.09,70.17,70.02,70.07,11900.0,57.3878,57.4533,57.3305,57.3714,11900.0
2008-01-14 12:35:00,70.07,70.09,70.03,70.05,6100.0,57.3714,57.3878,57.3387,57.3551,6100.0
2008-01-14 12:40:00,70.03,70.09,70.0,70.03,8500.0,57.3387,57.3878,57.3141,57.3387,8500.0
2008-01-14 12:45:00,70.05,70.14,70.02,70.14,30100.0,57.3551,57.4287,57.3305,57.4287,30100.0
2008-01-14 12:50:00,70.11,70.31,70.07,70.3,14600.0,57.4042,57.5679,57.3714,57.5598,14600.0
2008-01-14 12:55:00,70.31,70.38,70.17,70.21,10700.0,57.5679,57.6253,57.4533,57.4861,10700.0
2008-01-14 13:00:00,70.17,70.22,70.05,70.19,10000.0,57.4533,57.4943,57.3551,57.4697,10000.0
2008-01-14 13:05:00,70.17,70.32,70.12,70.32,14600.0,57.4533,57.5761,57.4124,57.5761,14600.0
2008-01-14 13:10:00,70.31,70.32,70.06,70.15,18700.0,57.5679,57.5761,57.3632,57.4369,18700.0
2008-01-14 13:15:00,70.15,70.48,70.12,70.28,18700.0,57.4369,57.7071,57.4124,57.5434,18700.0
2008-01-14 13:20:00,70.25,70.28,70.15,70.26,11800.0,57.5188,57.5434,57.4369,57.527,11800.0
2008-01-14 13:25:00,70.3,70.33,70.06,70.25,29400.0,57.5598,57.5843,57.3632,57.5188,29400.0
2008-01-14 13:30:00,70.25,70.43,70.2,70.39,14500.0,57.5188,57.6662,57.4779,57.6334,14500.0
2008-01-14 13:35:00,70.4,70.51,70.38,70.49,20800.0,57.6416,57.7317,57.6253,57.7153,20800.0
2008-01-14 13:40:00,70.48,70.52,70.4,70.52,19400.0,57.7071,57.7399,57.6416,57.7399,19400.0
2008-01-14 13:45:00,70.5,70.69,70.5,70.53,10400.0,57.7235,57.8791,57.7235,57.7481,10400.0
2008-01-14 13:50:00,70.53,70.65,70.46,70.58,9400.0,57.7481,57.8463,57.6908,57.789,9400.0
2008-01-14 13:55:00,70.6,70.84,70.57,70.8,15000.0,57.8054,58.0019,57.7808,57.9691,15000.0
2008-01-14 14:00:00,70.81,70.98,70.75,70.96,38300.0,57.9773,58.1165,57.9282,58.1001,38300.0
2008-01-14 14:05:00,70.96,70.98,70.74,70.91,32100.0,58.1001,58.1165,57.92,58.0592,32100.0
2008-01-14 14:10:00,70.92,71.0,70.73,70.92,21100.0,58.0674,58.1329,57.9118,58.0674,21100.0
2008-01-14 14:15:00,70.91,71.04,70.73,71.01,69900.0,58.0592,58.1656,57.9118,58.1411,69900.0
2008-01-14 14:20:00,70.96,71.06,70.89,70.89,10600.0,58.1001,58.182,58.0428,58.0428,10600.0
2008-01-14 14:25:00,70.92,70.96,70.84,70.85,7000.0,58.0674,58.1001,58.0019,58.0101,7000.0
2008-01-14 14:30:00,70.85,71.12,70.85,71.0,13400.0,58.0101,58.2311,58.0101,58.1329,13400.0
2008-01-14 14:35:00,71.05,71.19,70.98,71.14,24000.0,58.1738,58.2885,58.1165,58.2475,24000.0
2008-01-14 14:40:00,71.17,71.25,71.06,71.25,24700.0,58.2721,58.3376,58.182,58.3376,24700.0
2008-01-14 14:45:00,71.3,71.43,71.22,71.35,22600.0,58.3785,58.485,58.313,58.4195,22600.0
2008-01-14 14:50:00,71.35,71.45,71.23,71.23,33000.0,58.4195,58.5013,58.3212,58.3212,33000.0
2008-01-14 14:55:00,71.23,71.43,71.22,71.39,18000.0,58.3212,58.485,58.313,58.4522,18000.0
2008-01-14 15:00:00,71.39,71.45,71.21,71.21,35900.0,58.4522,58.5013,58.3048,58.3048,35900.0
2008-01-14 15:05:00,71.21,71.24,71.11,71.15,31900.0,58.3048,58.3294,58.223,58.2557,31900.0
2008-01-14 15:10:00,71.13,71.24,70.88,70.93,40500.0,58.2393,58.3294,58.0346,58.0756,40500.0
2008-01-14 15:15:00,70.91,71.05,70.81,70.91,23700.0,58.0592,58.1738,57.9773,58.0592,23700.0
2008-01-14 15:20:00,70.93,70.97,70.69,70.7,32500.0,58.0756,58.1083,57.8791,57.8873,32500.0
2008-01-14 15:25:00,70.65,70.86,70.62,70.85,30500.0,57.8463,58.0183,57.8218,58.0101,30500.0
2008-01-14 15:30:00,70.84,70.88,70.64,70.84,32100.0,58.0019,58.0346,57.8381,58.0019,32100.0
2008-01-14 15:35:00,70.87,70.98,70.75,70.9,25300.0,58.0265,58.1165,57.9282,58.051,25300.0
2008-01-14 15:40:00,70.88,71.34,70.78,71.23,35600.0,58.0346,58.4113,57.9528,58.3212,35600.0
2008-01-14 15:45:00,71.23,71.29,71.05,71.13,29100.0,58.3212,58.3703,58.1738,58.2393,29100.0
2008-01-14 15:50:00,71.13,71.27,71.0,71.14,37600.0,58.2393,58.354,58.1329,58.2475,37600.0
2008-01-14 15:55:00,71.14,71.17,71.03,71.11,34100.0,58.2475,58.2721,58.1575,58.223,34100.0
2008-01-15 09:30:00,70.58,71.21,70.47,70.95,58700.0,57.789,58.3048,57.6989,58.092,58700.0
2008-01-15 09:35:00,70.94,71.16,70.48,71.08,45500.0,58.0838,58.2639,57.7071,58.1984,45500.0
2008-01-15 09:40:00,71.11,71.19,70.52,71.08,37800.0,58.223,58.2885,57.7399,58.1984,37800.0
2008-01-15 09:45:00,71.14,71.85,71.07,71.61,40900.0,58.2475,58.8289,58.1902,58.6323,40900.0
2008-01-15 09:50:00,71.61,71.66,71.41,71.59,40800.0,58.6323,58.6733,58.4686,58.616,40800.0
2008-01-15 09:55:00,71.59,71.92,71.53,71.91,46800.0,58.616,58.8862,58.5668,58.878,46800.0
2008-01-15 10:00:00,71.91,72.14,71.74,71.74,51100.0,58.878,59.0663,58.7388,58.7388,51100.0
2008-01-15 10:05:00,71.74,72.06,71.69,71.85,54400.0,58.7388,59.0008,58.6978,58.8289,54400.0
2008-01-15 10:10:00,71.85,72.07,71.51,71.54,64700.0,58.8289,59.009,58.5505,58.575,64700.0
2008-01-15 10:15:00,71.54,72.02,71.54,71.97,78100.0,58.575,58.968,58.575,58.9271,78100.0
2008-01-15 10:20:00,71.93,72.02,71.5,71.83,49800.0,58.8944,58.968,58.5423,58.8125,49800.0
2008-01-15 10:25:00,71.79,72.03,71.7,71.97,38900.0,58.7797,58.9762,58.706,58.9271,38900.0
2008-01-15 10:30:00,71.94,72.12,71.7,71.74,38000.0,58.9025,59.0499,58.706,58.7388,38000.0
2008-01-15 10:35:00,71.74,71.9,71.69,71.8,30000.0,58.7388,58.8698,58.6978,58.7879,30000.0
2008-01-15 10:40:00,71.82,71.82,71.01,71.02,46100.0,58.8043,58.8043,58.1411,58.1493,46100.0
2008-01-15 10:45:00,71.02,71.22,70.91,71.0,49600.0,58.1493,58.313,58.0592,58.1329,49600.0
2008-01-15 10:50:00,71.03,71.23,71.0,71.23,53700.0,58.1575,58.3212,58.1329,58.3212,53700.0
2008-01-15 10:55:00,71.2,71.34,71.06,71.11,63000.0,58.2966,58.4113,58.182,58.223,63000.0
2008-01-15 11:00:00,71.13,71.35,71.06,71.09,23900.0,58.2393,58.4195,58.182,58.2066,23900.0
2008-01-15 11:05:00,71.07,71.12,70.88,71.1,63900.0,58.1902,58.2311,58.0346,58.2148,63900.0
2008-01-15 11:10:00,71.11,71.57,71.1,71.38,22800.0,58.223,58.5996,58.2148,58.444,22800.0
2008-01-15 11:15:00,71.44,71.44,71.0,71.01,15000.0,58.4932,58.4932,58.1329,58.1411,15000.0
2008-01-15 11:20:00,70.99,71.22,70.94,71.08,103800.0,58.1247,58.313,58.0838,58.1984,103800.0
2008-01-15 11:25:00,71.11,71.11,70.72,71.0,37600.0,58.223,58.223,57.9036,58.1329,37600.0
2008-01-15 11:30:00,71.02,71.02,70.76,70.79,51700.0,58.1493,58.1493,57.9364,57.961,51700.0
2008-01-15 11:35:00,70.78,71.05,70.74,70.97,50100.0,57.9528,58.1738,57.92,58.1083,50100.0
2008-01-15 11:40:00,70.99,71.05,70.75,70.86,50300.0,58.1247,58.1738,57.9282,58.0183,50300.0
2008-01-15 11:45:00,70.84,71.08,70.79,71.06,43400.0,58.0019,58.1984,57.961,58.182,43400.0
2008-01-15 11:50:00,71.0,71.09,70.43,70.65,34600.0,58.1329,58.2066,57.6662,57.8463,34600.0
2008-01-15 11:55:00,70.65,70.68,70.43,70.52,17300.0,57.8463,57.8709,57.6662,57.7399,17300.0
2008-01-15 12:00:00,70.53,70.54,70.2,70.27,19500.0,57.7481,57.7563,57.4779,57.5352,19500.0
2008-01-15 12:05:00,70.24,70.51,70.19,70.45,24900.0,57.5106,57.7317,57.4697,57.6826,24900.0
2008-01-15 12:10:00,70.43,70.45,70.21,70.35,20400.0,57.6662,57.6826,57.4861,57.6007,20400.0
2008-01-15 12:15:00,70.32,70.37,70.2,70.23,17900.0,57.5761,57.6171,57.4779,57.5024,17900.0
2008-01-15 12:20:00,70.25,70.28,70.11,70.11,21600.0,57.5188,57.5434,57.4042,57.4042,21600.0
2008-01-15 12:25:00,70.11,70.16,70.03,70.11,17900.0,57.4042,57.4451,57.3387,57.4042,17900.0
2008-01-15 12:30:00,70.12,70.12,69.81,69.93,40900.0,57.4124,57.4124,57.1586,57.2568,40900.0
2008-01-15 12:35:00,69.99,70.12,69.95,70.01,38100.0,57.3059,57.4124,57.2732,57.3223,38100.0
2008-01-15 12:40:00,70.0,70.15,69.95,69.95,23000.0,57.3141,57.4369,57.2732,57.2732,23000.0
2008-01-15 12:45:00,69.98,70.15,69.92,70.02,18300.0,57.2977,57.4369,57.2486,57.3305,18300.0
2008-01-15 12:50:00,70.03,70.18,70.0,70.14,22800.0,57.3387,57.4615,57.3141,57.4287,22800.0
2008-01-15 12:55:00,70.14,70.17,70.0,70.12,26300.0,57.4287,57.4533,57.3141,57.4124,26300.0
2008-01-15 13:00:00,70.1,70.15,70.0,70.12,22100.0,57.396,57.4369,57.3141,57.4124,22100.0
2008-01-15 13:05:00,70.13,70.3,70.12,70.27,20700.0,57.4206,57.5598,57.4124,57.5352,20700.0
2008-01-15 13:10:00,70.26,70.54,70.26,70.51,15900.0,57.527,57.7563,57.527,57.7317,15900.0
2008-01-15 13:15:00,70.53,70.55,70.33,70.39,18700.0,57.7481,57.7644,57.5843,57.6334,18700.0
2008-01-15 13:20:00,70.38,70.38,70.18,70.27,30600.0,57.6253,57.6253,57.4615,57.5352,30600.0
2008-01-15 13:25:00,70.27,70.43,70.2,70.26,47200.0,57.5352,57.6662,57.4779,57.527,47200.0
2008-01-15 13:30:00,70.25,70.34,70.21,70.28,32500.0,57.5188,57.5925,57.4861,57.5434,32500.0
2008-01-15 13:35:00,70.26,70.41,70.1,70.14,33200.0,57.527,57.6498,57.396,57.4287,33200.0
2008-01-15 13:40:00,70.1,70.17,70.1,70.17,6800.0,57.396,57.4533,57.396,57.4533,6800.0
2008-01-15 13:45:00,70.11,70.17,70.0,70.16,9100.0,57.4042,57.4533,57.3141,57.4451,9100.0
2008-01-15 13:50:00,70.14,70.14,69.95,69.98,16600.0,57.4287,57.4287,57.2732,57.2977,16600.0
2008-01-15 13:55:00,70.0,70.25,69.98,70.16,10600.0,57.3141,57.5188,57.2977,57.4451,10600.0
2008-01-15 14:00:00,70.14,70.14,70.0,70.05,64900.0,57.4287,57.4287,57.3141,57.3551,64900.0
2008-01-15 14:05:00,70.03,70.13,70.0,70.05,7500.0,57.3387,57.4206,57.3141,57.3551,7500.0
2008-01-15 14:10:00,70.09,70.3,70.0,70.28,7800.0,57.3878,57.5598,57.3141,57.5434,7800.0
2008-01-15 14:15:00,70.31,70.39,70.1,70.27,10100.0,57.5679,57.6334,57.396,57.5352,10100.0
2008-01-15 14:20:00,70.24,70.25,70.07,70.12,10300.0,57.5106,57.5188,57.3714,57.4124,10300.0
2008-01-15 14:25:00,70.15,70.15,70.01,70.15,10100.0,57.4369,57.4369,57.3223,57.4369,10100.0
2008-01-15 14:30:00,70.1,70.22,70.05,70.08,21100.0,57.396,57.4943,57.3551,57.3796,21100.0
2008-01-15 14:35:00,70.1,70.2,70.02,70.13,27100.0,57.396,57.4779,57.3305,57.4206,27100.0
2008-01-15 14:40:00,70.19,70.29,70.03,70.07,21400.0,57.4697,57.5516,57.3387,57.3714,21400.0
2008-01-15 14:45:00,70.06,70.13,70.0,70.07,44400.0,57.3632,57.4206,57.3141,57.3714,44400.0
2008-01-15 14:50:00,70.08,70.21,70.01,70.05,21500.0,57.3796,57.4861,57.3223,57.3551,21500.0
2008-01-15 14:55:00,70.09,70.14,69.95,70.03,38900.0,57.3878,57.4287,57.2732,57.3387,38900.0
2008-01-15 15:00:00,70.01,70.01,69.84,69.92,63600.0,57.3223,57.3223,57.1831,57.2486,63600.0
2008-01-15 15:05:00,69.91,70.1,69.86,70.01,62700.0,57.2404,57.396,57.1995,57.3223,62700.0
2008-01-15 15:10:00,70.01,70.21,69.85,70.04,79900.0,57.3223,57.4861,57.1913,57.3469,79900.0
2008-01-15 15:15:00,70.04,70.11,69.89,70.1,40200.0,57.3469,57.4042,57.2241,57.396,40200.0
2008-01-15 15:20:00,70.05,70.15,70.0,70.02,21400.0,57.3551,57.4369,57.3141,57.3305,21400.0
2008-01-15 15:25:00,70.01,70.36,70.0,70.28,47000.0,57.3223,57.6089,57.3141,57.5434,47000.0
2008-01-15 15:30:00,70.28,70.32,70.05,70.31,43200.0,57.5434,57.5761,57.3551,57.5679,43200.0
2008-01-15 15:35:00,70.31,70.46,70.1,70.12,65100.0,57.5679,57.6908,57.396,57.4124,65100.0
2008-01-15 15:40:00,70.1,70.17,70.0,70.0,60900.0,57.396,57.4533,57.3141,57.3141,60900.0
2008-01-15 15:45:00,70.0,70.15,70.0,70.0,68600.0,57.3141,57.4369,57.3141,57.3141,68600.0
2008-01-15 15:50:00,70.05,70.07,69.99,70.0,61300.0,57.3551,57.3714,57.3059,57.3141,61300.0
2008-01-15 15:55:00,70.0,70.06,69.95,70.0,56500.0,57.3141,57.3632,57.2732,57.3141,56500.0
2008-01-16 09:30:00,69.41,71.01,69.38,70.82,41300.0,56.831,58.1411,56.8065,57.9855,41300.0
2008-01-16 09:35:00,70.88,70.9,70.22,70.37,16800.0,58.0346,58.051,57.4943,57.6171,16800.0
2008-01-16 09:40:00,70.36,70.9,70.3,70.9,18400.0,57.6089,58.051,57.5598,58.051,18400.0
2008-01-16 09:45:00,70.9,71.17,70.69,70.69,13600.0,58.051,58.2721,57.8791,57.8791,13600.0
2008-01-16 09:50:00,70.7,70.7,70.14,70.23,15100.0,57.8873,57.8873,57.4287,57.5024,15100.0
2008-01-16 09:55:00,70.24,70.25,69.5,69.79,44000.0,57.5106,57.5188,56.9047,57.1422,44000.0
2008-01-16 10:00:00,69.74,70.16,69.5,70.1,49100.0,57.1012,57.4451,56.9047,57.396,49100.0
2008-01-16 10:05:00,70.03,70.28,69.94,70.14,21900.0,57.3387,57.5434,57.265,57.4287,21900.0
2008-01-16 10:10:00,70.11,70.11,69.9,69.93,38600.0,57.4042,57.4042,57.2322,57.2568,38600.0
2008-01-16 10:15:00,69.92,70.05,69.82,69.92,69700.0,57.2486,57.3551,57.1667,57.2486,69700.0
2008-01-16 10:20:00,69.91,70.05,69.83,69.98,83500.0,57.2404,57.3551,57.1749,57.2977,83500.0
2008-01-16 10:25:00,70.03,70.12,69.98,70.06,29300.0,57.3387,57.4124,57.2977,57.3632,29300.0
2008-01-16 10:30:00,70.06,70.25,70.0,70.15,42400.0,57.3632,57.5188,57.3141,57.4369,42400.0
2008-01-16 10:35:00,70.12,70.12,69.81,70.07,71500.0,57.4124,57.4124,57.1586,57.3714,71500.0
2008-01-16 10:40:00,70.08,70.26,69.83,69.94,43200.0,57.3796,57.527,57.1749,57.265,43200.0
2008-01-16 10:45:00,70.03,70.05,69.8,70.05,40200.0,57.3387,57.3551,57.1504,57.3551,40200.0
2008-01-16 10:50:00,70.08,70.08,69.7,69.7,54300.0,57.3796,57.3796,57.0685,57.0685,54300.0
2008-01-16 10:55:00,69.71,69.97,69.56,69.88,72900.0,57.0767,57.2896,56.9539,57.2159,72900.0
2008-01-16 11:00:00,69.87,69.95,69.8,69.87,26000.0,57.2077,57.2732,57.1504,57.2077,26000.0
2008-01-16 11:05:00,69.95,70.62,69.95,70.54,17800.0,57.2732,57.8218,57.2732,57.7563,17800.0
2008-01-16 11:10:00,70.58,70.58,70.21,70.3,6900.0,57.789,57.789,57.4861,57.5598,6900.0
2008-01-16 11:15:00,70.26,70.38,70.25,70.38,8300.0,57.527,57.6253,57.5188,57.6253,8300.0
2008-01-16 11:20:00,70.33,70.64,70.33,70.54,8500.0,57.5843,57.8381,57.5843,57.7563,8500.0
2008-01-16 11:25:00,70.57,70.68,70.53,70.68,5800.0,57.7808,57.8709,57.7481,57.8709,5800.0
2008-01-16 11:30:00,70.7,70.76,70.53,70.71,7200.0,57.8873,57.9364,57.7481,57.8954,7200.0
2008-01-16 11:35:00,70.72,70.72,70.5,70.56,12900.0,57.9036,57.9036,57.7235,57.7726,12900.0
2008-01-16 11:40:00,70.59,70.68,70.46,70.58,17700.0,57.7972,57.8709,57.6908,57.789,17700.0
2008-01-16 11:45:00,70.61,70.65,70.46,70.56,10500.0,57.8136,57.8463,57.6908,57.7726,10500.0
2008-01-16 11:50:00,70.63,71.05,70.63,71.0,15600.0,57.8299,58.1738,57.8299,58.1329,15600.0
2008-01-16 11:55:00,71.05,71.15,70.82,70.96,17300.0,58.1738,58.2557,57.9855,58.1001,17300.0
2008-01-16 12:00:00,71.02,71.22,71.0,71.02,24300.0,58.1493,58.313,58.1329,58.1493,24300.0
2008-01-16 12:05:00,71.01,71.33,71.0,71.02,17100.0,58.1411,58.4031,58.1329,58.1493,17100.0
2008-01-16 12:10:00,71.0,71.1,71.0,71.03,22700.0,58.1329,58.2148,58.1329,58.1575,22700.0
2008-01-16 12:15:00,71.01,71.1,70.98,71.06,19800.0,58.1411,58.2148,58.1165,58.182,19800.0
2008-01-16 12:20:00,71.05,71.15,70.9,71.12,16800.0,58.1738,58.2557,58.051,58.2311,16800.0
2008-01-16 12:25:00,71.13,71.43,71.13,71.36,8100.0,58.2393,58.485,58.2393,58.4277,8100.0
2008-01-16 12:30:00,71.33,71.46,71.27,71.45,13400.0,58.4031,58.5095,58.354,58.5013,13400.0
2008-01-16 12:35:00,71.49,71.51,71.18,71.46,24000.0,58.5341,58.5505,58.2803,58.5095,24000.0
2008-01-16 12:40:00,71.47,71.75,71.4,71.73,25000.0,58.5177,58.747,58.4604,58.7306,25000.0
2008-01-16 12:45:00,71.73,72.04,71.66,71.7,29600.0,58.7306,58.9844,58.6733,58.706,29600.0
2008-01-16 12:50:00,71.7,71.85,71.42,71.45,25800.0,58.706,58.8289,58.4768,58.5013,25800.0
2008-01-16 12:55:00,71.46,71.56,71.31,71.42,20000.0,58.5095,58.5914,58.3867,58.4768,20000.0
2008-01-16 13:00:00,71.42,71.63,71.37,71.52,18000.0,58.4768,58.6487,58.4358,58.5587,18000.0
2008-01-16 13:05:00,71.5,71.67,71.47,71.51,13300.0,58.5423,58.6815,58.5177,58.5505,13300.0
2008-01-16 13:10:00,71.53,71.68,71.44,71.62,20300.0,58.5668,58.6897,58.4932,58.6405,20300.0
2008-01-16 13:15:00,71.62,71.62,71.26,71.34,27000.0,58.6405,58.6405,58.3458,58.4113,27000.0
2008-01-16 13:20:00,71.36,71.66,71.27,71.64,23700.0,58.4277,58.6733,58.354,58.6569,23700.0
2008-01-16 13:25:00,71.64,71.65,71.49,71.49,22300.0,58.6569,58.6651,58.5341,58.5341,22300.0
2008-01-16 13:30:00,71.49,71.68,71.43,71.68,34600.0,58.5341,58.6897,58.485,58.6897,34600.0
2008-01-16 13:35:00,71.69,71.99,71.57,71.87,30700.0,58.6978,58.9435,58.5996,58.8452,30700.0
2008-01-16 13:40:00,71.8,71.8,71.54,71.78,15500.0,58.7879,58.7879,58.575,58.7715,15500.0
2008-01-16 13:45:00,71.72,71.87,71.1,71.17,29300.0,58.7224,58.8452,58.2148,58.2721,29300.0
2008-01-16 13:50:00,71.22,71.54,71.22,71.45,33000.0,58.313,58.575,58.313,58.5013,33000.0
2008-01-16 13:55:00,71.5,71.73,71.31,71.5,16100.0,58.5423,58.7306,58.3867,58.5423,16100.0
2008-01-16 14:00:00,71.57,71.67,71.25,71.67,22800.0,58.5996,58.6815,58.3376,58.6815,22800.0
2008-01-16 14:05:00,71.73,71.92,71.62,71.88,14900.0,58.7306,58.8862,58.6405,58.8534,14900.0
2008-01-16 14:10:00,71.92,71.96,71.65,71.7,15200.0,58.8862,58.9189,58.6651,58.706,15200.0
2008-01-16 14:15:00,71.74,71.88,71.42,71.57,39800.0,58.7388,58.8534,58.4768,58.5996,39800.0
2008-01-16 14:20:00,71.56,72.0,71.49,71.74,42300.0,58.5914,58.9517,58.5341,58.7388,42300.0
2008-01-16 14:25:00,71.69,72.23,71.51,72.17,18300.0,58.6978,59.14,58.5505,59.0909,18300.0
2008-01-16 14:30:00,72.25,72.38,72.14,72.27,24900.0,59.1564,59.2628,59.0663,59.1727,24900.0
2008-01-16 14:35:00,72.26,72.64,72.23,72.59,33700.0,59.1645,59.4757,59.14,59.4347,33700.0
2008-01-16 14:40:00,72.59,72.75,72.42,72.75,22200.0,59.4347,59.5657,59.2956,59.5657,22200.0
2008-01-16 14:45:00,72.7,72.85,72.55,72.85,34600.0,59.5248,59.6476,59.402,59.6476,34600.0
2008-01-16 14:50:00,72.79,72.82,72.65,72.74,33800.0,59.5985,59.6231,59.4839,59.5576,33800.0
2008-01-16 14:55:00,72.72,72.79,72.28,72.42,45800.0,59.5412,59.5985,59.1809,59.2956,45800.0
2008-01-16 15:00:00,72.29,72.42,72.13,72.22,31600.0,59.1891,59.2956,59.0581,59.1318,31600.0
2008-01-16 15:05:00,72.21,72.38,72.12,72.31,22800.0,59.1236,59.2628,59.0499,59.2055,22800.0
2008-01-16 15:10:00,72.35,72.38,72.06,72.15,21400.0,59.2382,59.2628,59.0008,59.0745,21400.0
2008-01-16 15:15:00,72.2,72.64,72.17,72.38,27000.0,59.1154,59.4757,59.0909,59.2628,27000.0
2008-01-16 15:20:00,72.37,72.58,72.16,72.24,54000.0,59.2546,59.4266,59.0827,59.1482,54000.0
2008-01-16 15:25:00,72.25,72.43,72.19,72.42,45100.0,59.1564,59.3037,59.1072,59.2956,45100.0
2008-01-16 15:30:00,72.44,72.59,72.3,72.36,66600.0,59.3119,59.4347,59.1973,59.2464,66600.0
2008-01-16 15:35:00,72.36,72.5,71.84,71.85,47900.0,59.2464,59.3611,58.8207,58.8289,47900.0
2008-01-16 15:40:00,71.87,71.94,71.36,71.45,53000.0,58.8452,58.9025,58.4277,58.5013,53000.0
2008-01-16 15:45:00,71.45,71.72,71.4,71.41,68200.0,58.5013,58.7224,58.4604,58.4686,68200.0
2008-01-16 15:50:00,71.43,71.7,71.3,71.31,69200.0,58.485,58.706,58.3785,58.3867,69200.0
2008-01-16 15:55:00,71.31,71.36,71.17,71.21,56800.0,58.3867,58.4277,58.2721,58.3048,56800.0
2008-01-17 09:30:00,71.28,71.58,70.34,70.34,22600.0,58.3622,58.6078,57.5925,57.5925,22600.0
2008-01-17 09:35:00,70.38,70.67,69.69,69.98,28700.0,57.6253,57.8627,57.0603,57.2977,28700.0
2008-01-17 09:40:00,69.98,70.55,69.9,70.43,36800.0,57.2977,57.7644,57.2322,57.6662,36800.0
2008-01-17 09:45:00,70.32,70.58,70.31,70.45,19200.0,57.5761,57.789,57.5679,57.6826,19200.0
2008-01-17 09:50:00,70.45,70.58,70.07,70.27,12200.0,57.6826,57.789,57.3714,57.5352,12200.0
2008-01-17 09:55:00,70.24,70.72,70.23,70.72,17300.0,57.5106,57.9036,57.5024,57.9036,17300.0
2008-01-17 10:00:00,70.67,70.72,69.41,69.75,130200.0,57.8627,57.9036,56.831,57.1094,130200.0
2008-01-17 10:05:00,69.71,70.4,69.69,70.29,149900.0,57.0767,57.6416,57.0603,57.5516,149900.0
2008-01-17 10:10:00,70.14,70.21,69.87,70.0,14600.0,57.4287,57.4861,57.2077,57.3141,14600.0
2008-01-17 10:15:00,69.9,70.01,69.5,69.5,18100.0,57.2322,57.3223,56.9047,56.9047,18100.0
2008-01-17 10:20:00,69.5,69.83,69.32,69.73,18700.0,56.9047,57.1749,56.7574,57.0931,18700.0
2008-01-17 10:25:00,69.65,69.75,69.2,69.21,18500.0,57.0276,57.1094,56.6591,56.6673,18500.0
2008-01-17 10:30:00,69.2,69.23,68.73,68.75,87800.0,56.6591,56.6837,56.2743,56.2907,87800.0
2008-01-17 10:35:00,68.78,69.0,68.55,68.74,59900.0,56.3152,56.4953,56.1269,56.2825,59900.0
2008-01-17 10:40:00,68.7,69.02,68.62,69.02,55000.0,56.2497,56.5117,56.1842,56.5117,55000.0
2008-01-17 10:45:00,69.04,69.4,69.0,69.4,15300.0,56.5281,56.8229,56.4953,56.8229,15300.0
2008-01-17 10:50:00,69.46,69.54,69.22,69.49,32700.0,56.872,56.9375,56.6755,56.8965,32700.0
2008-01-17 10:55:00,69.53,69.88,69.4,69.63,16400.0,56.9293,57.2159,56.8229,57.0112,16400.0
2008-01-17 11:00:00,69.65,69.84,69.65,69.75,12800.0,57.0276,57.1831,57.0276,57.1094,12800.0
2008-01-17 11:05:00,69.73,70.05,69.73,69.79,11000.0,57.0931,57.3551,57.0931,57.1422,11000.0
2008-01-17 11:10:00,69.77,69.81,69.62,69.71,27900.0,57.1258,57.1586,57.003,57.0767,27900.0
2008-01-17 11:15:00,69.7,69.72,69.36,69.62,11100.0,57.0685,57.0849,56.7901,57.003,11100.0
2008-01-17 11:20:00,69.59,69.59,69.26,69.38,13400.0,56.9784,56.9784,56.7082,56.8065,13400.0
2008-01-17 11:25:00,69.35,69.39,69.1,69.26,10700.0,56.7819,56.8147,56.5772,56.7082,10700.0
2008-01-17 11:30:00,69.22,69.31,69.02,69.08,10200.0,56.6755,56.7492,56.5117,56.5608,10200.0
2008-01-17 11:35:00,69.09,69.25,68.75,68.75,13000.0,56.569,56.7,56.2907,56.2907,13000.0
2008-01-17 11:40:00,68.75,68.75,68.37,68.37,35500.0,56.2907,56.2907,55.9795,55.9795,35500.0
2008-01-17 11:45:00,68.41,68.76,68.33,68.59,9100.0,56.0123,56.2988,55.9468,56.1597,9100.0
2008-01-17 11:50:00,68.65,68.66,67.94,68.04,22200.0,56.2088,56.217,55.6274,55.7093,22200.0
2008-01-17 11:55:00,67.97,68.3,67.97,68.02,17700.0,55.652,55.9222,55.652,55.693,17700.0
2008-01-17 12:00:00,68.08,68.31,68.0,68.09,37500.0,55.7421,55.9304,55.6766,55.7503,37500.0
2008-01-17 12:05:00,68.08,68.13,67.76,67.76,17700.0,55.7421,55.783,55.4801,55.4801,17700.0
2008-01-17 12:10:00,67.75,67.8,67.63,67.75,35500.0,55.4719,55.5128,55.3736,55.4719,35500.0
2008-01-17 12:15:00,67.75,68.05,67.7,67.99,49000.0,55.4719,55.7175,55.4309,55.6684,49000.0
2008-01-17 12:20:00,67.94,67.94,67.75,67.83,35700.0,55.6274,55.6274,55.4719,55.5374,35700.0
2008-01-17 12:25:00,67.8,67.89,67.8,67.88,10700.0,55.5128,55.5865,55.5128,55.5783,10700.0
2008-01-17 12:30:00,67.88,68.3,67.67,68.19,48700.0,55.5783,55.9222,55.4064,55.8321,48700.0
2008-01-17 12:35:00,68.19,68.37,68.14,68.3,30500.0,55.8321,55.9795,55.7912,55.9222,30500.0
2008-01-17 12:40:00,68.33,68.51,68.3,68.5,32500.0,55.9468,56.0941,55.9222,56.086,32500.0
2008-01-17 12:45:00,68.5,68.75,68.36,68.46,31400.0,56.086,56.2907,55.9713,56.0532,31400.0
2008-01-17 12:50:00,68.48,68.72,68.37,68.37,11900.0,56.0696,56.2661,55.9795,55.9795,11900.0
2008-01-17 12:55:00,68.35,68.35,68.21,68.28,4600.0,55.9631,55.9631,55.8485,55.9058,4600.0
2008-01-17 13:00:00,68.27,68.27,68.02,68.04,8600.0,55.8976,55.8976,55.693,55.7093,8600.0
2008-01-17 13:05:00,68.06,68.33,68.06,68.33,7000.0,55.7257,55.9468,55.7257,55.9468,7000.0
2008-01-17 13:10:00,68.3,68.47,68.23,68.4,16800.0,55.9222,56.0614,55.8649,56.0041,16800.0
2008-01-17 13:15:00,68.36,68.59,68.36,68.44,12000.0,55.9713,56.1597,55.9713,56.0368,12000.0
2008-01-17 13:20:00,68.42,68.43,68.25,68.32,11900.0,56.0205,56.0286,55.8813,55.9386,11900.0
2008-01-17 13:25:00,68.28,68.38,67.86,67.95,69800.0,55.9058,55.9877,55.5619,55.6356,69800.0
2008-01-17 13:30:00,68.0,68.12,67.97,68.03,15600.0,55.6766,55.7748,55.652,55.7011,15600.0
2008-01-17 13:35:00,68.02,68.12,67.99,68.07,14800.0,55.693,55.7748,55.6684,55.7339,14800.0
2008-01-17 13:40:00,68.08,68.42,68.01,68.26,70800.0,55.7421,56.0205,55.6848,55.8895,70800.0
2008-01-17 13:45:00,68.17,68.17,67.73,67.93,18200.0,55.8158,55.8158,55.4555,55.6193,18200.0
2008-01-17 13:50:00,67.97,68.08,67.73,68.0,12400.0,55.652,55.7421,55.4555,55.6766,12400.0
2008-01-17 13:55:00,67.97,68.03,67.86,67.97,6200.0,55.652,55.7011,55.5619,55.652,6200.0
2008-01-17 14:00:00,67.9,69.19,67.74,67.87,88800.0,55.5947,56.6509,55.4637,55.5701,88800.0
2008-01-17 14:05:00,67.89,68.08,67.86,67.96,16400.0,55.5865,55.7421,55.5619,55.6438,16400.0
2008-01-17 14:10:00,67.93,67.99,67.76,67.77,18600.0,55.6193,55.6684,55.4801,55.4883,18600.0
2008-01-17 14:15:00,67.76,67.78,67.5,67.73,22600.0,55.4801,55.4964,55.2672,55.4555,22600.0
2008-01-17 14:20:00,67.75,67.91,67.67,67.87,20400.0,55.4719,55.6029,55.4064,55.5701,20400.0
2008-01-17 14:25:00,67.85,67.95,67.58,67.6,30600.0,55.5538,55.6356,55.3327,55.3491,30600.0
2008-01-17 14:30:00,67.56,67.62,67.39,67.47,28000.0,55.3163,55.3654,55.1771,55.2426,28000.0
2008-01-17 14:35:00,67.48,67.51,67.0,67.0,27800.0,55.2508,55.2754,54.8578,54.8578,27800.0
2008-01-17 14:40:00,66.98,67.17,66.89,67.06,16800.0,54.8414,54.997,54.7677,54.9069,16800.0
2008-01-17 14:45:00,67.06,67.66,67.06,67.64,21300.0,54.9069,55.3982,54.9069,55.3818,21300.0
2008-01-17 14:50:00,67.62,67.68,67.51,67.61,30300.0,55.3654,55.4146,55.2754,55.3573,30300.0
2008-01-17 14:55:00,67.64,67.72,67.47,67.51,18500.0,55.3818,55.4473,55.2426,55.2754,18500.0
2008-01-17 15:00:00,67.52,67.55,67.29,67.32,20500.0,55.2836,55.3081,55.0952,55.1198,20500.0
2008-01-17 15:05:00,67.36,67.72,67.18,67.6,51300.0,55.1526,55.4473,55.0052,55.3491,51300.0
2008-01-17 15:10:00,67.65,67.8,67.58,67.65,28400.0,55.39,55.5128,55.3327,55.39,28400.0
2008-01-17 15:15:00,67.66,67.69,67.47,67.67,25200.0,55.3982,55.4228,55.2426,55.4064,25200.0
2008-01-17 15:20:00,67.64,67.64,67.2,67.28,37400.0,55.3818,55.3818,55.0216,55.0871,37400.0
2008-01-17 15:25:00,67.24,67.3,67.08,67.11,20600.0,55.0543,55.1034,54.9233,54.9479,20600.0
2008-01-17 15:30:00,67.05,67.14,66.84,67.14,30100.0,54.8987,54.9724,54.7268,54.9724,30100.0
2008-01-17 15:35:00,67.12,67.23,67.0,67.03,21100.0,54.9561,55.0461,54.8578,54.8824,21100.0
2008-01-17 15:40:00,67.06,67.07,66.75,66.75,58800.0,54.9069,54.9151,54.6531,54.6531,58800.0
2008-01-17 15:45:00,66.75,66.79,66.5,66.7,62900.0,54.6531,54.6859,54.4484,54.6122,62900.0
2008-01-17 15:50:00,66.69,66.84,66.61,66.75,35100.0,54.604,54.7268,54.5385,54.6531,35100.0
2008-01-17 15:55:00,66.81,66.81,66.61,66.77,41500.0,54.7022,54.7022,54.5385,54.6695,41500.0
2008-01-18 09:30:00,67.38,67.72,66.75,67.47,233200.0,55.1689,55.4473,54.6531,55.2426,233200.0
2008-01-18 09:35:00,67.49,68.13,67.43,67.96,41800.0,55.259,55.783,55.2099,55.6438,41800.0
2008-01-18 09:40:00,68.05,68.5,67.66,68.11,34500.0,55.7175,56.086,55.3982,55.7666,34500.0
2008-01-18 09:45:00,68.06,68.06,67.02,67.2,39900.0,55.7257,55.7257,54.8742,55.0216,39900.0
2008-01-18 09:50:00,67.18,67.23,66.37,66.37,40700.0,55.0052,55.0461,54.342,54.342,40700.0
2008-01-18 09:55:00,66.44,66.44,65.97,66.21,49800.0,54.3993,54.3993,54.0145,54.211,49800.0
2008-01-18 10:00:00,66.25,66.93,66.18,66.54,38900.0,54.2437,54.8005,54.1864,54.4812,38900.0
2008-01-18 10:05:00,66.44,67.03,66.44,67.03,23100.0,54.3993,54.8824,54.3993,54.8824,23100.0
2008-01-18 10:10:00,67.08,68.0,67.02,67.99,29800.0,54.9233,55.6766,54.8742,55.6684,29800.0
2008-01-18 10:15:00,67.99,67.99,67.16,67.21,32400.0,55.6684,55.6684,54.9888,55.0297,32400.0
2008-01-18 10:20:00,67.19,67.65,67.14,67.56,21600.0,55.0134,55.39,54.9724,55.3163,21600.0
2008-01-18 10:25:00,67.57,67.7,67.24,67.69,17200.0,55.3245,55.4309,55.0543,55.4228,17200.0
2008-01-18 10:30:00,67.7,67.86,67.51,67.57,26900.0,55.4309,55.5619,55.2754,55.3245,26900.0
2008-01-18 10:35:00,67.61,67.79,67.2,67.2,21500.0,55.3573,55.5046,55.0216,55.0216,21500.0
2008-01-18 10:40:00,67.25,67.27,66.83,66.89,30600.0,55.0625,55.0789,54.7186,54.7677,30600.0
2008-01-18 10:45:00,66.87,67.29,66.83,67.14,30200.0,54.7514,55.0952,54.7186,54.9724,30200.0
2008-01-18 10:50:00,67.08,67.37,66.81,66.89,31900.0,54.9233,55.1607,54.7022,54.7677,31900.0
2008-01-18 10:55:00,66.89,67.31,66.81,67.02,29000.0,54.7677,55.1116,54.7022,54.8742,29000.0
2008-01-18 11:00:00,67.03,67.16,66.78,66.79,38200.0,54.8824,54.9888,54.6777,54.6859,38200.0
2008-01-18 11:05:00,66.81,66.82,66.49,66.54,29500.0,54.7022,54.7104,54.4402,54.4812,29500.0
2008-01-18 11:10:00,66.58,66.76,66.31,66.31,28100.0,54.5139,54.6613,54.2928,54.2928,28100.0
2008-01-18 11:15:00,66.3,66.3,66.03,66.15,31600.0,54.2847,54.2847,54.0636,54.1618,31600.0
2008-01-18 11:20:00,66.12,66.12,65.44,65.72,40300.0,54.1373,54.1373,53.5805,53.8098,40300.0
2008-01-18 11:25:00,65.74,66.08,65.63,66.03,21300.0,53.8261,54.1045,53.7361,54.0636,21300.0
2008-01-18 11:30:00,66.02,66.2,65.96,66.08,13100.0,54.0554,54.2028,54.0063,54.1045,13100.0
2008-01-18 11:35:00,66.1,66.31,65.88,65.94,24700.0,54.1209,54.2928,53.9408,53.9899,24700.0
2008-01-18 11:40:00,65.79,65.91,65.56,65.78,47900.0,53.8671,53.9653,53.6788,53.8589,47900.0
2008-01-18 11:45:00,65.81,65.84,65.34,65.47,21000.0,53.8835,53.908,53.4986,53.6051,21000.0
2008-01-18 11:50:00,65.5,65.55,65.14,65.45,19400.0,53.6296,53.6706,53.3349,53.5887,19400.0
2008-01-18 11:55:00,65.46,65.46,65.0,65.35,19500.0,53.5969,53.5969,53.2203,53.5068,19500.0
2008-01-18 12:00:00,65.37,65.86,65.37,65.77,18000.0,53.5232,53.9244,53.5232,53.8507,18000.0
2008-01-18 12:05:00,65.74,65.78,65.3,65.6,16600.0,53.8261,53.8589,53.4659,53.7115,16600.0
2008-01-18 12:10:00,65.59,66.0,65.55,65.79,45900.0,53.7033,54.039,53.6706,53.8671,45900.0
2008-01-18 12:15:00,65.8,65.82,65.39,65.52,32300.0,53.8753,53.8916,53.5396,53.646,32300.0
2008-01-18 12:20:00,65.48,65.6,65.36,65.55,33400.0,53.6133,53.7115,53.515,53.6706,33400.0
2008-01-18 12:25:00,65.51,66.18,65.42,65.96,105600.0,53.6378,54.1864,53.5641,54.0063,105600.0
2008-01-18 12:30:00,66.0,66.69,65.92,65.96,83800.0,54.039,54.604,53.9735,54.0063,83800.0
2008-01-18 12:35:00,65.88,65.96,65.61,65.78,25600.0,53.9408,54.0063,53.7197,53.8589,25600.0
2008-01-18 12:40:00,65.8,65.8,65.45,65.55,17400.0,53.8753,53.8753,53.5887,53.6706,17400.0
2008-01-18 12:45:00,65.53,65.91,65.52,65.91,13900.0,53.6542,53.9653,53.646,53.9653,13900.0
2008-01-18 12:50:00,65.9,65.94,65.5,65.77,18500.0,53.9572,53.9899,53.6296,53.8507,18500.0
2008-01-18 12:55:00,65.73,65.89,65.6,65.65,28900.0,53.818,53.949,53.7115,53.7525,28900.0
2008-01-18 13:00:00,65.65,66.09,65.56,66.06,10800.0,53.7525,54.1127,53.6788,54.0882,10800.0
2008-01-18 13:05:00,66.16,66.3,66.1,66.19,13900.0,54.17,54.2847,54.1209,54.1946,13900.0
2008-01-18 13:10:00,66.15,66.32,65.83,65.88,19900.0,54.1618,54.301,53.8998,53.9408,19900.0
2008-01-18 13:15:00,65.84,65.84,65.56,65.56,13200.0,53.908,53.908,53.6788,53.6788,13200.0
2008-01-18 13:20:00,65.59,65.76,65.46,65.7,21100.0,53.7033,53.8425,53.5969,53.7934,21100.0
2008-01-18 13:25:00,65.69,65.9,65.69,65.85,10500.0,53.7852,53.9572,53.7852,53.9162,10500.0
2008-01-18 13:30:00,65.86,66.12,65.79,65.91,11000.0,53.9244,54.1373,53.8671,53.9653,11000.0
2008-01-18 13:35:00,65.91,65.94,65.72,65.78,8600.0,53.9653,53.9899,53.8098,53.8589,8600.0
2008-01-18 13:40:00,65.74,66.09,65.64,65.97,10200.0,53.8261,54.1127,53.7443,54.0145,10200.0
2008-01-18 13:45:00,65.96,66.32,65.9,66.2,25900.0,54.0063,54.301,53.9572,54.2028,25900.0
2008-01-18 13:50:00,66.2,66.25,65.76,65.83,16500.0,54.2028,54.2437,53.8425,53.8998,16500.0
2008-01-18 13:55:00,65.85,65.93,65.53,65.75,20400.0,53.9162,53.9817,53.6542,53.8343,20400.0
2008-01-18 14:00:00,65.81,66.07,65.8,65.86,17000.0,53.8835,54.0963,53.8753,53.9244,17000.0
2008-01-18 14:05:00,65.79,65.99,65.67,65.94,22300.0,53.8671,54.0308,53.7688,53.9899,22300.0
2008-01-18 14:10:00,65.94,66.08,65.84,66.05,12900.0,53.9899,54.1045,53.908,54.08,12900.0
2008-01-18 14:15:00,66.05,66.2,65.99,66.05,35800.0,54.08,54.2028,54.0308,54.08,35800.0
2008-01-18 14:20:00,66.05,66.05,65.76,65.89,12200.0,54.08,54.08,53.8425,53.949,12200.0
2008-01-18 14:25:00,65.84,65.91,65.65,65.85,14200.0,53.908,53.9653,53.7525,53.9162,14200.0
2008-01-18 14:30:00,65.85,65.86,65.25,65.37,43700.0,53.9162,53.9244,53.4249,53.5232,43700.0
2008-01-18 14:35:00,65.37,65.53,65.26,65.4,24100.0,53.5232,53.6542,53.4331,53.5478,24100.0
2008-01-18 14:40:00,65.41,65.42,65.07,65.07,25000.0,53.556,53.5641,53.2776,53.2776,25000.0
2008-01-18 14:45:00,65.08,65.27,65.04,65.14,21300.0,53.2858,53.4413,53.253,53.3349,21300.0
2008-01-18 14:50:00,65.14,65.2,64.94,65.05,34200.0,53.3349,53.384,53.1711,53.2612,34200.0
2008-01-18 14:55:00,65.08,65.47,65.06,65.38,30800.0,53.2858,53.6051,53.2694,53.5314,30800.0
2008-01-18 15:00:00,65.38,65.46,65.07,65.46,36700.0,53.5314,53.5969,53.2776,53.5969,36700.0
2008-01-18 15:05:00,65.5,65.97,65.41,65.96,23100.0,53.6296,54.0145,53.556,54.0063,23100.0
2008-01-18 15:10:00,66.01,66.03,65.59,65.65,51800.0,54.0472,54.0636,53.7033,53.7525,51800.0
2008-01-18 15:15:00,65.64,65.88,65.52,65.63,42000.0,53.7443,53.9408,53.646,53.7361,42000.0
2008-01-18 15:20:00,65.61,65.72,65.3,65.46,33300.0,53.7197,53.8098,53.4659,53.5969,33300.0
2008-01-18 15:25:00,65.46,65.57,65.31,65.46,27600.0,53.5969,53.687,53.4741,53.5969,27600.0
2008-01-18 15:30:00,65.46,65.61,65.25,65.44,39600.0,53.5969,53.7197,53.4249,53.5805,39600.0
2008-01-18 15:35:00,65.43,65.55,65.27,65.35,39500.0,53.5723,53.6706,53.4413,53.5068,39500.0
2008-01-18 15:40:00,65.37,65.64,65.25,65.62,52300.0,53.5232,53.7443,53.4249,53.7279,52300.0
2008-01-18 15:45:00,65.62,65.84,65.49,65.75,56000.0,53.7279,53.908,53.6215,53.8343,56000.0
2008-01-18 15:50:00,65.75,65.84,65.57,65.83,63500.0,53.8343,53.908,53.687,53.8998,63500.0
2008-01-18 15:55:00,65.83,66.12,65.73,66.04,80800.0,53.8998,54.1373,53.818,54.0718,80800.0
2008-01-22 09:30:00,62.75,63.51,61.33,61.78,66500.0,51.378,52.0003,50.2154,50.5838,66500.0
2008-01-22 09:35:00,61.74,63.0,61.71,62.73,42100.0,50.5511,51.5827,50.5265,51.3616,42100.0
2008-01-22 09:40:00,62.65,64.15,62.61,63.28,65800.0,51.2961,52.5243,51.2634,51.812,65800.0
2008-01-22 09:45:00,63.26,65.14,63.14,65.09,51800.0,51.7956,53.3349,51.6973,53.2939,51800.0
2008-01-22 09:50:00,65.04,65.5,64.8,65.0,74200.0,53.253,53.6296,53.0565,53.2203,74200.0
2008-01-22 09:55:00,65.04,65.17,64.5,64.57,68100.0,53.253,53.3594,52.8109,52.8682,68100.0
2008-01-22 10:00:00,64.61,65.02,64.31,64.65,38800.0,52.9009,53.2366,52.6553,52.9337,38800.0
2008-01-22 10:05:00,64.74,65.74,64.4,65.67,75500.0,53.0074,53.8261,52.729,53.7688,75500.0
2008-01-22 10:10:00,65.67,66.0,64.79,64.9,113600.0,53.7688,54.039,53.0483,53.1384,113600.0
2008-01-22 10:15:00,64.96,65.26,64.87,65.17,49400.0,53.1875,53.4331,53.1138,53.3594,49400.0
2008-01-22 10:20:00,65.16,65.96,65.07,65.93,68900.0,53.3513,54.0063,53.2776,53.9817,68900.0
2008-01-22 10:25:00,65.85,65.98,65.11,65.2,46500.0,53.9162,54.0227,53.3103,53.384,46500.0
2008-01-22 10:30:00,65.16,65.55,64.94,65.31,41900.0,53.3513,53.6706,53.1711,53.4741,41900.0
2008-01-22 10:35:00,65.32,65.54,65.21,65.32,52300.0,53.4823,53.6624,53.3922,53.4823,52300.0
2008-01-22 10:40:00,65.32,66.08,65.32,66.0,59100.0,53.4823,54.1045,53.4823,54.039,59100.0
2008-01-22 10:45:00,65.97,65.97,65.27,65.31,86000.0,54.0145,54.0145,53.4413,53.4741,86000.0
2008-01-22 10:50:00,65.26,66.03,65.22,65.92,46700.0,53.4331,54.0636,53.4004,53.9735,46700.0
2008-01-22 10:55:00,65.93,66.02,65.68,65.76,54800.0,53.9817,54.0554,53.777,53.8425,54800.0
2008-01-22 11:00:00,65.8,65.99,65.67,65.67,59800.0,53.8753,54.0308,53.7688,53.7688,59800.0
2008-01-22 11:05:00,65.78,66.47,65.72,66.45,54400.0,53.8589,54.4239,53.8098,54.4075,54400.0
2008-01-22 11:10:00,66.4,66.6,66.38,66.46,65100.0,54.3665,54.5303,54.3502,54.4157,65100.0
2008-01-22 11:15:00,66.46,66.67,66.37,66.57,94700.0,54.4157,54.5876,54.342,54.5057,94700.0
2008-01-22 11:20:00,66.57,66.59,65.44,65.74,69600.0,54.5057,54.5221,53.5805,53.8261,69600.0
2008-01-22 11:25:00,65.74,66.04,65.45,65.74,34700.0,53.8261,54.0718,53.5887,53.8261,34700.0
2008-01-22 11:30:00,65.71,65.75,65.0,65.08,30800.0,53.8016,53.8343,53.2203,53.2858,30800.0
2008-01-22 11:35:00,65.08,65.5,65.0,65.14,57700.0,53.2858,53.6296,53.2203,53.3349,57700.0
2008-01-22 11:40:00,65.14,65.21,64.97,64.98,42100.0,53.3349,53.3922,53.1957,53.2039,42100.0
2008-01-22 11:45:00,64.98,65.23,64.75,65.23,42300.0,53.2039,53.4086,53.0156,53.4086,42300.0
2008-01-22 11:50:00,65.19,65.73,65.13,65.19,26000.0,53.3758,53.818,53.3267,53.3758,26000.0
2008-01-22 11:55:00,65.19,65.37,64.94,65.1,32200.0,53.3758,53.5232,53.1711,53.3021,32200.0
2008-01-22 12:00:00,65.16,65.4,64.78,65.23,25000.0,53.3513,53.5478,53.0401,53.4086,25000.0
2008-01-22 12:05:00,65.19,65.77,65.16,65.76,22000.0,53.3758,53.8507,53.3513,53.8425,22000.0
2008-01-22 12:10:00,65.75,65.87,65.57,65.57,37200.0,53.8343,53.9326,53.687,53.687,37200.0
2008-01-22 12:15:00,65.6,65.85,65.5,65.55,25700.0,53.7115,53.9162,53.6296,53.6706,25700.0
2008-01-22 12:20:00,65.55,65.86,65.47,65.68,37600.0,53.6706,53.9244,53.6051,53.777,37600.0
2008-01-22 12:25:00,65.62,65.88,65.56,65.76,53600.0,53.7279,53.9408,53.6788,53.8425,53600.0
2008-01-22 12:30:00,65.75,65.81,65.58,65.64,16400.0,53.8343,53.8835,53.6951,53.7443,16400.0
2008-01-22 12:35:00,65.66,65.82,65.63,65.76,25000.0,53.7606,53.8916,53.7361,53.8425,25000.0
2008-01-22 12:40:00,65.77,65.87,65.49,65.78,18800.0,53.8507,53.9326,53.6215,53.8589,18800.0
2008-01-22 12:45:00,65.79,65.82,65.5,65.53,13700.0,53.8671,53.8916,53.6296,53.6542,13700.0
2008-01-22 12:50:00,65.6,65.8,65.39,65.73,27800.0,53.7115,53.8753,53.5396,53.818,27800.0
2008-01-22 12:55:00,65.74,65.99,65.71,65.76,48700.0,53.8261,54.0308,53.8016,53.8425,48700.0
2008-01-22 13:00:00,65.82,65.96,65.55,65.91,35300.0,53.8916,54.0063,53.6706,53.9653,35300.0
2008-01-22 13:05:00,65.93,66.15,65.51,66.1,29500.0,53.9817,54.1618,53.6378,54.1209,29500.0
2008-01-22 13:10:00,66.13,66.27,65.71,65.71,24200.0,54.1455,54.2601,53.8016,53.8016,24200.0
2008-01-22 13:15:00,65.73,65.91,65.6,65.7,18200.0,53.818,53.9653,53.7115,53.7934,18200.0
2008-01-22 13:20:00,65.78,66.06,65.67,65.88,12000.0,53.8589,54.0882,53.7688,53.9408,12000.0
2008-01-22 13:25:00,65.85,65.89,65.48,65.67,10300.0,53.9162,53.949,53.6133,53.7688,10300.0
2008-01-22 13:30:00,65.7,65.84,65.47,65.49,15800.0,53.7934,53.908,53.6051,53.6215,15800.0
2008-01-22 13:35:00,65.58,65.81,65.58,65.74,18200.0,53.6951,53.8835,53.6951,53.8261,18200.0
2008-01-22 13:40:00,65.8,66.25,65.57,65.78,54900.0,53.8753,54.2437,53.687,53.8589,54900.0
2008-01-22 13:45:00,65.87,65.89,65.52,65.81,18600.0,53.9326,53.949,53.646,53.8835,18600.0
2008-01-22 13:50:00,65.73,65.83,65.51,65.63,22100.0,53.818,53.8998,53.6378,53.7361,22100.0
2008-01-22 13:55:00,65.55,65.79,65.45,65.76,22100.0,53.6706,53.8671,53.5887,53.8425,22100.0
2008-01-22 14:00:00,65.76,65.78,65.43,65.5,27400.0,53.8425,53.8589,53.5723,53.6296,27400.0
2008-01-22 14:05:00,65.51,65.51,65.18,65.21,17400.0,53.6378,53.6378,53.3676,53.3922,17400.0
2008-01-22 14:10:00,65.23,65.58,65.23,65.54,25300.0,53.4086,53.6951,53.4086,53.6624,25300.0
2008-01-22 14:15:00,65.52,65.82,65.52,65.76,41900.0,53.646,53.8916,53.646,53.8425,41900.0
2008-01-22 14:20:00,65.75,65.79,65.43,65.52,30500.0,53.8343,53.8671,53.5723,53.646,30500.0
2008-01-22 14:25:00,65.57,65.76,65.51,65.55,19500.0,53.687,53.8425,53.6378,53.6706,19500.0
2008-01-22 14:30:00,65.49,65.53,65.17,65.2,18000.0,53.6215,53.6542,53.3594,53.384,18000.0
2008-01-22 14:35:00,65.33,65.58,65.33,65.5,21600.0,53.4905,53.6951,53.4905,53.6296,21600.0
2008-01-22 14:40:00,65.46,65.78,65.25,65.78,30700.0,53.5969,53.8589,53.4249,53.8589,30700.0
2008-01-22 14:45:00,65.74,65.89,65.56,65.87,28400.0,53.8261,53.949,53.6788,53.9326,28400.0
2008-01-22 14:50:00,65.89,65.9,65.57,65.8,24600.0,53.949,53.9572,53.687,53.8753,24600.0
2008-01-22 14:55:00,65.8,66.22,65.77,65.93,22600.0,53.8753,54.2192,53.8507,53.9817,22600.0
2008-01-22 15:00:00,65.95,66.2,65.72,66.2,25100.0,53.9981,54.2028,53.8098,54.2028,25100.0
2008-01-22 15:05:00,66.16,66.34,66.04,66.19,32800.0,54.17,54.3174,54.0718,54.1946,32800.0
2008-01-22 15:10:00,66.19,66.19,65.81,65.97,27900.0,54.1946,54.1946,53.8835,54.0145,27900.0
2008-01-22 15:15:00,65.97,66.12,65.82,66.01,20900.0,54.0145,54.1373,53.8916,54.0472,20900.0
2008-01-22 15:20:00,65.98,66.28,65.9,66.17,20200.0,54.0227,54.2683,53.9572,54.1782,20200.0
2008-01-22 15:25:00,66.23,66.27,66.06,66.25,17500.0,54.2273,54.2601,54.0882,54.2437,17500.0
2008-01-22 15:30:00,66.23,66.47,66.18,66.31,43500.0,54.2273,54.4239,54.1864,54.2928,43500.0
2008-01-22 15:35:00,66.31,66.63,66.27,66.46,61100.0,54.2928,54.5549,54.2601,54.4157,61100.0
2008-01-22 15:40:00,66.43,66.57,66.17,66.21,63200.0,54.3911,54.5057,54.1782,54.211,63200.0
2008-01-22 15:45:00,66.48,66.49,66.11,66.27,40500.0,54.432,54.4402,54.1291,54.2601,40500.0
2008-01-22 15:50:00,66.22,66.32,65.96,66.0,50900.0,54.2192,54.301,54.0063,54.039,50900.0
2008-01-22 15:55:00,66.0,66.29,65.99,66.18,52500.0,54.039,54.2765,54.0308,54.1864,52500.0
2008-01-23 09:30:00,64.11,64.11,60.2,63.22,43100.0,52.4915,52.4915,49.2901,51.7628,43100.0
2008-01-23 09:35:00,63.21,63.73,63.16,63.5,39000.0,51.7547,52.1804,51.7137,51.9921,39000.0
2008-01-23 09:40:00,63.5,64.16,63.03,64.09,50200.0,51.9921,52.5325,51.6073,52.4752,50200.0
2008-01-23 09:45:00,64.13,65.1,64.02,64.94,43300.0,52.5079,53.3021,52.4179,53.1711,43300.0
2008-01-23 09:50:00,64.84,64.85,64.53,64.75,37000.0,53.0893,53.0974,52.8354,53.0156,37000.0
2008-01-23 09:55:00,64.72,65.14,64.57,65.14,26200.0,52.991,53.3349,52.8682,53.3349,26200.0
2008-01-23 10:00:00,65.09,65.36,64.97,65.02,14800.0,53.2939,53.515,53.1957,53.2366,14800.0
2008-01-23 10:05:00,65.03,65.11,64.7,64.77,22400.0,53.2448,53.3103,52.9746,53.0319,22400.0
2008-01-23 10:10:00,64.77,65.02,64.73,64.78,32200.0,53.0319,53.2366,52.9992,53.0401,32200.0
2008-01-23 10:15:00,64.71,65.12,64.57,65.08,41100.0,52.9828,53.3185,52.8682,53.2858,41100.0
2008-01-23 10:20:00,65.05,65.11,64.72,64.78,58400.0,53.2612,53.3103,52.991,53.0401,58400.0
2008-01-23 10:25:00,64.78,64.96,64.72,64.75,36200.0,53.0401,53.1875,52.991,53.0156,36200.0
2008-01-23 10:30:00,64.8,65.08,64.67,64.76,61900.0,53.0565,53.2858,52.9501,53.0237,61900.0
2008-01-23 10:35:00,64.76,64.94,64.66,64.94,50900.0,53.0237,53.1711,52.9419,53.1711,50900.0
2008-01-23 10:40:00,64.94,64.95,64.29,64.36,46900.0,53.1711,53.1793,52.6389,52.6962,46900.0
2008-01-23 10:45:00,64.34,64.74,64.14,64.54,30300.0,52.6799,53.0074,52.5161,52.8436,30300.0
2008-01-23 10:50:00,64.6,64.62,64.15,64.24,23400.0,52.8927,52.9091,52.5243,52.598,23400.0
2008-01-23 10:55:00,64.3,64.56,64.09,64.41,37600.0,52.6471,52.86,52.4752,52.7372,37600.0
2008-01-23 11:00:00,64.45,64.81,64.43,64.81,46900.0,52.7699,53.0647,52.7536,53.0647,46900.0
2008-01-23 11:05:00,64.83,65.1,64.83,65.07,59900.0,53.0811,53.3021,53.0811,53.2776,59900.0
2008-01-23 11:10:00,65.07,65.13,64.98,65.06,51100.0,53.2776,53.3267,53.2039,53.2694,51100.0
2008-01-23 11:15:00,65.03,65.21,64.93,65.09,49100.0,53.2448,53.3922,53.1629,53.2939,49100.0
2008-01-23 11:20:00,65.13,65.4,65.0,65.35,19900.0,53.3267,53.5478,53.2203,53.5068,19900.0
2008-01-23 11:25:00,65.32,65.38,64.74,64.76,27100.0,53.4823,53.5314,53.0074,53.0237,27100.0
2008-01-23 11:30:00,64.78,64.8,64.35,64.59,48500.0,53.0401,53.0565,52.6881,52.8846,48500.0
2008-01-23 11:35:00,64.62,65.15,64.46,65.12,46800.0,52.9091,53.3431,52.7781,53.3185,46800.0
2008-01-23 11:40:00,65.11,65.23,65.0,65.09,16800.0,53.3103,53.4086,53.2203,53.2939,16800.0
2008-01-23 11:45:00,65.03,65.07,64.8,64.8,57100.0,53.2448,53.2776,53.0565,53.0565,57100.0
2008-01-23 11:50:00,64.81,64.92,64.72,64.87,14900.0,53.0647,53.1548,52.991,53.1138,14900.0
2008-01-23 11:55:00,64.88,65.13,64.84,64.9,17400.0,53.122,53.3267,53.0893,53.1384,17400.0
2008-01-23 12:00:00,64.87,64.89,64.6,64.67,33800.0,53.1138,53.1302,52.8927,52.9501,33800.0
2008-01-23 12:05:00,64.67,64.75,64.53,64.59,38700.0,52.9501,53.0156,52.8354,52.8846,38700.0
2008-01-23 12:10:00,64.58,64.93,64.52,64.75,32100.0,52.8764,53.1629,52.8272,53.0156,32100.0
2008-01-23 12:15:00,64.77,65.5,64.75,65.5,31700.0,53.0319,53.6296,53.0156,53.6296,31700.0
2008-01-23 12:20:00,65.45,65.5,65.15,65.17,15100.0,53.5887,53.6296,53.3431,53.3594,15100.0
2008-01-23 12:25:00,65.14,65.19,64.69,65.15,14100.0,53.3349,53.3758,52.9664,53.3431,14100.0
2008-01-23 12:30:00,65.15,65.21,64.78,64.82,44700.0,53.3431,53.3922,53.0401,53.0729,44700.0
2008-01-23 12:35:00,64.85,65.02,64.25,64.28,40800.0,53.0974,53.2366,52.6062,52.6307,40800.0
2008-01-23 12:40:00,64.28,64.8,64.26,64.37,32900.0,52.6307,53.0565,52.6144,52.7044,32900.0
2008-01-23 12:45:00,64.34,64.45,63.94,64.22,40000.0,52.6799,52.7699,52.3524,52.5816,40000.0
2008-01-23 12:50:00,64.22,64.41,64.04,64.35,43000.0,52.5816,52.7372,52.4342,52.6881,43000.0
2008-01-23 12:55:00,64.36,64.48,64.23,64.36,21400.0,52.6962,52.7945,52.5898,52.6962,21400.0
2008-01-23 13:00:00,64.43,64.79,64.25,64.26,31000.0,52.7536,53.0483,52.6062,52.6144,31000.0
2008-01-23 13:05:00,64.25,64.75,64.21,64.44,28200.0,52.6062,53.0156,52.5734,52.7617,28200.0
2008-01-23 13:10:00,64.47,64.72,64.34,64.72,33800.0,52.7863,52.991,52.6799,52.991,33800.0
2008-01-23 13:15:00,64.72,65.01,64.59,64.96,33400.0,52.991,53.2284,52.8846,53.1875,33400.0
2008-01-23 13:20:00,64.98,65.21,64.95,65.04,36400.0,53.2039,53.3922,53.1793,53.253,36400.0
2008-01-23 13:25:00,65.06,65.11,64.98,65.03,17900.0,53.2694,53.3103,53.2039,53.2448,17900.0
2008-01-23 13:30:00,65.0,65.17,64.73,65.0,41600.0,53.2203,53.3594,52.9992,53.2203,41600.0
2008-01-23 13:35:00,65.05,65.2,64.94,65.08,32700.0,53.2612,53.384,53.1711,53.2858,32700.0
2008-01-23 13:40:00,65.08,65.37,64.93,65.16,23800.0,53.2858,53.5232,53.1629,53.3513,23800.0
2008-01-23 13:45:00,65.22,65.69,65.22,65.59,36400.0,53.4004,53.7852,53.4004,53.7033,36400.0
2008-01-23 13:50:00,65.59,65.78,65.5,65.61,18000.0,53.7033,53.8589,53.6296,53.7197,18000.0
2008-01-23 13:55:00,65.61,65.73,65.46,65.71,32200.0,53.7197,53.818,53.5969,53.8016,32200.0
2008-01-23 14:00:00,65.72,65.73,65.5,65.7,30900.0,53.8098,53.818,53.6296,53.7934,30900.0
2008-01-23 14:05:00,65.7,66.02,65.61,66.01,43700.0,53.7934,54.0554,53.7197,54.0472,43700.0
2008-01-23 14:10:00,66.01,66.19,65.6,66.11,29700.0,54.0472,54.1946,53.7115,54.1291,29700.0
2008-01-23 14:15:00,66.09,66.11,65.73,65.73,19900.0,54.1127,54.1291,53.818,53.818,19900.0
2008-01-23 14:20:00,65.78,66.19,65.67,66.01,39100.0,53.8589,54.1946,53.7688,54.0472,39100.0
2008-01-23 14:25:00,65.97,66.84,65.97,66.75,252100.0,54.0145,54.7268,54.0145,54.6531,252100.0
2008-01-23 14:30:00,66.75,66.96,66.39,66.56,81000.0,54.6531,54.8251,54.3583,54.4975,81000.0
2008-01-23 14:35:00,66.55,66.56,66.2,66.54,34500.0,54.4894,54.4975,54.2028,54.4812,34500.0
2008-01-23 14:40:00,66.52,66.53,65.94,65.96,38500.0,54.4648,54.473,53.9899,54.0063,38500.0
2008-01-23 14:45:00,66.0,66.13,65.66,65.94,50100.0,54.039,54.1455,53.7606,53.9899,50100.0
2008-01-23 14:50:00,65.97,66.14,65.79,65.87,25700.0,54.0145,54.1537,53.8671,53.9326,25700.0
2008-01-23 14:55:00,65.89,66.34,65.89,66.21,33600.0,53.949,54.3174,53.949,54.211,33600.0
2008-01-23 15:00:00,66.24,66.92,66.16,66.65,55200.0,54.2355,54.7923,54.17,54.5712,55200.0
2008-01-23 15:05:00,66.63,66.9,66.35,66.89,53100.0,54.5549,54.7759,54.3256,54.7677,53100.0
2008-01-23 15:10:00,66.9,67.54,66.86,67.51,71600.0,54.7759,55.2999,54.7432,55.2754,71600.0
2008-01-23 15:15:00,67.52,67.55,67.15,67.18,77200.0,55.2836,55.3081,54.9806,55.0052,77200.0
2008-01-23 15:20:00,67.15,67.75,67.0,67.73,82800.0,54.9806,55.4719,54.8578,55.4555,82800.0
2008-01-23 15:25:00,67.73,67.79,67.48,67.66,85300.0,55.4555,55.5046,55.2508,55.3982,85300.0
2008-01-23 15:30:00,67.67,68.17,67.58,68.17,93000.0,55.4064,55.8158,55.3327,55.8158,93000.0
2008-01-23 15:35:00,68.19,68.87,67.95,68.81,100500.0,55.8321,56.3889,55.6356,56.3398,100500.0
2008-01-23 15:40:00,68.79,68.81,68.37,68.64,76200.0,56.3234,56.3398,55.9795,56.2006,76200.0
2008-01-23 15:45:00,68.64,69.0,68.5,68.7,79000.0,56.2006,56.4953,56.086,56.2497,79000.0
2008-01-23 15:50:00,68.89,68.93,68.67,68.83,65100.0,56.4053,56.438,56.2252,56.3562,65100.0
2008-01-23 15:55:00,68.83,69.39,68.61,69.0,102800.0,56.3562,56.8147,56.176,56.4953,102800.0
2008-01-24 09:30:00,69.53,70.64,69.4,70.53,159300.0,56.9293,57.8381,56.8229,57.7481,159300.0
2008-01-24 09:35:00,70.61,71.09,70.5,70.98,85400.0,57.8136,58.2066,57.7235,58.1165,85400.0
2008-01-24 09:40:00,70.93,71.92,70.92,71.15,94600.0,58.0756,58.8862,58.0674,58.2557,94600.0
2008-01-24 09:45:00,71.16,71.34,71.0,71.32,37300.0,58.2639,58.4113,58.1329,58.3949,37300.0
2008-01-24 09:50:00,71.32,71.33,70.95,71.14,273800.0,58.3949,58.4031,58.092,58.2475,273800.0
2008-01-24 09:55:00,71.14,71.43,70.96,71.3,72900.0,58.2475,58.485,58.1001,58.3785,72900.0
2008-01-24 10:00:00,71.3,71.75,70.95,71.33,116400.0,58.3785,58.747,58.092,58.4031,116400.0
2008-01-24 10:05:00,71.28,71.7,70.99,71.52,74200.0,58.3622,58.706,58.1247,58.5587,74200.0
2008-01-24 10:10:00,71.54,71.72,71.02,71.08,63800.0,58.575,58.7224,58.1493,58.1984,63800.0
2008-01-24 10:15:00,71.08,71.51,70.95,71.44,77600.0,58.1984,58.5505,58.092,58.4932,77600.0
2008-01-24 10:20:00,71.44,71.49,70.96,71.22,66300.0,58.4932,58.5341,58.1001,58.313,66300.0
2008-01-24 10:25:00,71.22,71.29,70.98,71.09,67400.0,58.313,58.3703,58.1165,58.2066,67400.0
2008-01-24 10:30:00,71.07,71.22,70.92,70.98,87100.0,58.1902,58.313,58.0674,58.1165,87100.0
2008-01-24 10:35:00,70.94,71.11,70.89,70.95,74500.0,58.0838,58.223,58.0428,58.092,74500.0
2008-01-24 10:40:00,70.96,71.25,70.88,71.07,46500.0,58.1001,58.3376,58.0346,58.1902,46500.0
2008-01-24 10:45:00,71.07,71.16,70.9,70.98,31900.0,58.1902,58.2639,58.051,58.1165,31900.0
2008-01-24 10:50:00,70.98,71.09,70.5,70.69,44900.0,58.1165,58.2066,57.7235,57.8791,44900.0
2008-01-24 10:55:00,70.69,70.97,70.65,70.81,49200.0,57.8791,58.1083,57.8463,57.9773,49200.0
2008-01-24 11:00:00,70.8,70.89,70.11,70.39,58000.0,57.9691,58.0428,57.4042,57.6334,58000.0
2008-01-24 11:05:00,70.39,70.67,70.3,70.43,46700.0,57.6334,57.8627,57.5598,57.6662,46700.0
2008-01-24 11:10:00,70.43,70.73,70.15,70.15,32500.0,57.6662,57.9118,57.4369,57.4369,32500.0
2008-01-24 11:15:00,70.18,70.45,70.05,70.45,30900.0,57.4615,57.6826,57.3551,57.6826,30900.0
2008-01-24 11:20:00,70.44,70.48,70.1,70.39,22600.0,57.6744,57.7071,57.396,57.6334,22600.0
2008-01-24 11:25:00,70.43,70.82,70.43,70.82,15500.0,57.6662,57.9855,57.6662,57.9855,15500.0
2008-01-24 11:30:00,70.82,71.25,70.73,71.13,25200.0,57.9855,58.3376,57.9118,58.2393,25200.0
2008-01-24 11:35:00,71.13,71.13,70.68,70.68,112300.0,58.2393,58.2393,57.8709,57.8709,112300.0
2008-01-24 11:40:00,70.68,70.98,70.56,70.98,24800.0,57.8709,58.1165,57.7726,58.1165,24800.0
2008-01-24 11:45:00,70.98,71.08,70.93,70.93,27200.0,58.1165,58.1984,58.0756,58.0756,27200.0
2008-01-24 11:50:00,70.93,71.0,70.8,70.93,30200.0,58.0756,58.1329,57.9691,58.0756,30200.0
2008-01-24 11:55:00,70.93,70.94,70.72,70.83,28600.0,58.0756,58.0838,57.9036,57.9937,28600.0
2008-01-24 12:00:00,70.83,70.85,70.62,70.65,22100.0,57.9937,58.0101,57.8218,57.8463,22100.0
2008-01-24 12:05:00,70.67,70.72,70.6,70.66,27300.0,57.8627,57.9036,57.8054,57.8545,27300.0
2008-01-24 12:10:00,70.64,70.67,70.46,70.49,19400.0,57.8381,57.8627,57.6908,57.7153,19400.0
2008-01-24 12:15:00,70.5,70.56,70.43,70.52,48100.0,57.7235,57.7726,57.6662,57.7399,48100.0
2008-01-24 12:20:00,70.52,70.53,70.25,70.28,16000.0,57.7399,57.7481,57.5188,57.5434,16000.0
2008-01-24 12:25:00,70.3,70.35,69.83,69.85,23800.0,57.5598,57.6007,57.1749,57.1913,23800.0
2008-01-24 12:30:00,69.84,69.99,69.77,69.96,19100.0,57.1831,57.3059,57.1258,57.2814,19100.0
2008-01-24 12:35:00,69.96,70.03,69.54,69.54,31500.0,57.2814,57.3387,56.9375,56.9375,31500.0
2008-01-24 12:40:00,69.54,69.93,69.5,69.83,28700.0,56.9375,57.2568,56.9047,57.1749,28700.0
2008-01-24 12:45:00,69.85,70.09,69.83,69.98,18700.0,57.1913,57.3878,57.1749,57.2977,18700.0
2008-01-24 12:50:00,69.98,70.15,69.86,70.11,13100.0,57.2977,57.4369,57.1995,57.4042,13100.0
2008-01-24 12:55:00,70.14,70.28,70.13,70.25,10500.0,57.4287,57.5434,57.4206,57.5188,10500.0
2008-01-24 13:00:00,70.3,70.33,70.11,70.21,20500.0,57.5598,57.5843,57.4042,57.4861,20500.0
2008-01-24 13:05:00,70.23,70.23,69.94,70.0,16600.0,57.5024,57.5024,57.265,57.3141,16600.0
2008-01-24 13:10:00,70.03,70.22,69.97,70.13,21700.0,57.3387,57.4943,57.2896,57.4206,21700.0
2008-01-24 13:15:00,70.18,70.26,69.94,69.97,23200.0,57.4615,57.527,57.265,57.2896,23200.0
2008-01-24 13:20:00,69.98,70.11,69.93,70.01,21200.0,57.2977,57.4042,57.2568,57.3223,21200.0
2008-01-24 13:25:00,69.99,70.06,69.85,69.89,13700.0,57.3059,57.3632,57.1913,57.2241,13700.0
2008-01-24 13:30:00,69.91,70.0,69.83,69.96,21900.0,57.2404,57.3141,57.1749,57.2814,21900.0
2008-01-24 13:35:00,69.98,70.14,69.95,70.14,17500.0,57.2977,57.4287,57.2732,57.4287,17500.0
2008-01-24 13:40:00,70.14,70.59,70.12,70.51,14700.0,57.4287,57.7972,57.4124,57.7317,14700.0
2008-01-24 13:45:00,70.5,70.64,70.48,70.63,18900.0,57.7235,57.8381,57.7071,57.8299,18900.0
2008-01-24 13:50:00,70.65,71.03,70.62,71.0,181100.0,57.8463,58.1575,57.8218,58.1329,181100.0
2008-01-24 13:55:00,71.0,71.0,70.63,70.63,52700.0,58.1329,58.1329,57.8299,57.8299,52700.0
2008-01-24 14:00:00,70.64,70.68,70.39,70.6,9000.0,57.8381,57.8709,57.6334,57.8054,9000.0
2008-01-24 14:05:00,70.64,70.93,70.64,70.83,13000.0,57.8381,58.0756,57.8381,57.9937,13000.0
2008-01-24 14:10:00,70.85,70.87,70.63,70.69,17000.0,58.0101,58.0265,57.8299,57.8791,17000.0
2008-01-24 14:15:00,70.78,70.9,70.66,70.69,16500.0,57.9528,58.051,57.8545,57.8791,16500.0
2008-01-24 14:20:00,70.69,71.0,70.69,70.95,17500.0,57.8791,58.1329,57.8791,58.092,17500.0
2008-01-24 14:25:00,70.96,71.1,70.85,70.91,20400.0,58.1001,58.2148,58.0101,58.0592,20400.0
2008-01-24 14:30:00,70.91,70.98,70.71,70.73,33700.0,58.0592,58.1165,57.8954,57.9118,33700.0
2008-01-24 14:35:00,70.74,71.21,70.74,71.2,112000.0,57.92,58.3048,57.92,58.2966,112000.0
2008-01-24 14:40:00,71.23,71.38,71.06,71.1,27100.0,58.3212,58.444,58.182,58.2148,27100.0
2008-01-24 14:45:00,71.12,71.15,70.79,70.84,25700.0,58.2311,58.2557,57.961,58.0019,25700.0
2008-01-24 14:50:00,70.87,70.99,70.74,70.96,44800.0,58.0265,58.1247,57.92,58.1001,44800.0
2008-01-24 14:55:00,70.95,71.0,70.49,70.75,32100.0,58.092,58.1329,57.7153,57.9282,32100.0
2008-01-24 15:00:00,70.75,70.91,70.61,70.84,18200.0,57.9282,58.0592,57.8136,58.0019,18200.0
2008-01-24 15:05:00,70.84,70.95,70.72,70.8,13700.0,58.0019,58.092,57.9036,57.9691,13700.0
2008-01-24 15:10:00,70.83,71.03,70.73,70.92,18300.0,57.9937,58.1575,57.9118,58.0674,18300.0
2008-01-24 15:15:00,70.92,70.93,70.63,70.72,22500.0,58.0674,58.0756,57.8299,57.9036,22500.0
2008-01-24 15:20:00,70.72,70.9,70.71,70.84,17900.0,57.9036,58.051,57.8954,58.0019,17900.0
2008-01-24 15:25:00,70.91,70.98,70.7,70.7,16000.0,58.0592,58.1165,57.8873,57.8873,16000.0
2008-01-24 15:30:00,70.8,71.07,70.78,71.01,19300.0,57.9691,58.1902,57.9528,58.1411,19300.0
2008-01-24 15:35:00,71.03,71.05,70.84,71.0,21800.0,58.1575,58.1738,58.0019,58.1329,21800.0
2008-01-24 15:40:00,71.0,71.32,71.0,71.27,29900.0,58.1329,58.3949,58.1329,58.354,29900.0
2008-01-24 15:45:00,71.27,71.38,70.94,71.0,59400.0,58.354,58.444,58.0838,58.1329,59400.0
2008-01-24 15:50:00,71.0,71.16,70.9,70.97,78400.0,58.1329,58.2639,58.051,58.1083,78400.0
2008-01-24 15:55:00,70.97,71.14,70.95,71.01,62400.0,58.1083,58.2475,58.092,58.1411,62400.0
2008-01-25 09:30:00,71.82,72.42,71.57,72.05,22600.0,58.8043,59.2956,58.5996,58.9926,22600.0
2008-01-25 09:35:00,72.06,72.94,72.0,72.65,33000.0,59.0008,59.7213,58.9517,59.4839,33000.0
2008-01-25 09:40:00,72.65,73.48,72.64,73.48,25500.0,59.4839,60.1635,59.4757,60.1635,25500.0
2008-01-25 09:45:00,73.52,73.52,72.7,72.97,33000.0,60.1962,60.1962,59.5248,59.7459,33000.0
2008-01-25 09:50:00,72.97,73.02,72.6,72.88,15500.0,59.7459,59.7868,59.4429,59.6722,15500.0
2008-01-25 09:55:00,72.83,72.87,72.65,72.8,18300.0,59.6312,59.664,59.4839,59.6067,18300.0
2008-01-25 10:00:00,72.83,72.91,72.7,72.91,17600.0,59.6312,59.6968,59.5248,59.6968,17600.0
2008-01-25 10:05:00,72.86,72.94,72.77,72.85,12300.0,59.6558,59.7213,59.5821,59.6476,12300.0
2008-01-25 10:10:00,72.85,72.91,72.57,72.7,19200.0,59.6476,59.6968,59.4184,59.5248,19200.0
2008-01-25 10:15:00,72.66,72.83,72.59,72.68,15000.0,59.4921,59.6312,59.4347,59.5084,15000.0
2008-01-25 10:20:00,72.72,72.8,72.33,72.33,13600.0,59.5412,59.6067,59.2219,59.2219,13600.0
2008-01-25 10:25:00,72.33,72.5,72.0,72.08,33300.0,59.2219,59.3611,58.9517,59.0172,33300.0
2008-01-25 10:30:00,72.08,72.19,71.78,71.89,33100.0,59.0172,59.1072,58.7715,58.8616,33100.0
2008-01-25 10:35:00,71.85,72.2,71.75,72.17,23900.0,58.8289,59.1154,58.747,59.0909,23900.0
2008-01-25 10:40:00,72.17,72.31,71.9,72.12,29100.0,59.0909,59.2055,58.8698,59.0499,29100.0
2008-01-25 10:45:00,72.16,72.32,72.07,72.15,21400.0,59.0827,59.2137,59.009,59.0745,21400.0
2008-01-25 10:50:00,72.17,72.29,72.01,72.23,24800.0,59.0909,59.1891,58.9599,59.14,24800.0
2008-01-25 10:55:00,72.17,72.17,71.97,72.1,34400.0,59.0909,59.0909,58.9271,59.0335,34400.0
2008-01-25 11:00:00,72.08,72.1,71.34,71.43,24900.0,59.0172,59.0335,58.4113,58.485,24900.0
2008-01-25 11:05:00,71.39,71.83,71.33,71.43,21900.0,58.4522,58.8125,58.4031,58.485,21900.0
2008-01-25 11:10:00,71.43,71.58,71.25,71.57,12600.0,58.485,58.6078,58.3376,58.5996,12600.0
2008-01-25 11:15:00,71.57,71.65,71.25,71.32,12300.0,58.5996,58.6651,58.3376,58.3949,12300.0
2008-01-25 11:20:00,71.37,71.45,71.26,71.32,8800.0,58.4358,58.5013,58.3458,58.3949,8800.0
2008-01-25 11:25:00,71.37,71.37,71.05,71.26,8900.0,58.4358,58.4358,58.1738,58.3458,8900.0
2008-01-25 11:30:00,71.37,71.6,71.3,71.5,9100.0,58.4358,58.6242,58.3785,58.5423,9100.0
2008-01-25 11:35:00,71.48,71.77,71.29,71.6,10600.0,58.5259,58.7633,58.3703,58.6242,10600.0
2008-01-25 11:40:00,71.58,71.71,71.54,71.68,6600.0,58.6078,58.7142,58.575,58.6897,6600.0
2008-01-25 11:45:00,71.69,71.92,71.56,71.62,8900.0,58.6978,58.8862,58.5914,58.6405,8900.0
2008-01-25 11:50:00,71.58,71.66,71.4,71.63,5900.0,58.6078,58.6733,58.4604,58.6487,5900.0
2008-01-25 11:55:00,71.63,71.91,71.53,71.89,8700.0,58.6487,58.878,58.5668,58.8616,8700.0
2008-01-25 12:00:00,71.89,71.91,71.74,71.82,5500.0,58.8616,58.878,58.7388,58.8043,5500.0
2008-01-25 12:05:00,71.77,71.84,71.6,71.68,6800.0,58.7633,58.8207,58.6242,58.6897,6800.0
2008-01-25 12:10:00,71.67,71.85,71.65,71.82,4400.0,58.6815,58.8289,58.6651,58.8043,4400.0
2008-01-25 12:15:00,71.77,71.79,71.48,71.61,16200.0,58.7633,58.7797,58.5259,58.6323,16200.0
2008-01-25 12:20:00,71.6,71.67,71.48,71.63,6600.0,58.6242,58.6815,58.5259,58.6487,6600.0
2008-01-25 12:25:00,71.61,71.85,71.59,71.76,8000.0,58.6323,58.8289,58.616,58.7552,8000.0
2008-01-25 12:30:00,71.75,71.78,71.4,71.42,25700.0,58.747,58.7715,58.4604,58.4768,25700.0
2008-01-25 12:35:00,71.44,71.79,71.35,71.59,29200.0,58.4932,58.7797,58.4195,58.616,29200.0
2008-01-25 12:40:00,71.58,71.84,71.51,71.84,10600.0,58.6078,58.8207,58.5505,58.8207,10600.0
2008-01-25 12:45:00,71.78,71.85,71.37,71.4,17800.0,58.7715,58.8289,58.4358,58.4604,17800.0
2008-01-25 12:50:00,71.4,71.52,71.07,71.27,20000.0,58.4604,58.5587,58.1902,58.354,20000.0
2008-01-25 12:55:00,71.31,71.31,70.83,71.09,512700.0,58.3867,58.3867,57.9937,58.2066,512700.0
2008-01-25 13:00:00,71.1,71.22,70.87,70.95,26700.0,58.2148,58.313,58.0265,58.092,26700.0
2008-01-25 13:05:00,70.92,71.07,70.88,70.92,10800.0,58.0674,58.1902,58.0346,58.0674,10800.0
2008-01-25 13:10:00,70.96,71.4,70.96,71.28,13000.0,58.1001,58.4604,58.1001,58.3622,13000.0
2008-01-25 13:15:00,71.23,71.36,71.11,71.27,7500.0,58.3212,58.4277,58.223,58.354,7500.0
2008-01-25 13:20:00,71.32,71.38,70.92,71.04,7900.0,58.3949,58.444,58.0674,58.1656,7900.0
2008-01-25 13:25:00,71.02,71.06,70.65,70.83,10200.0,58.1493,58.182,57.8463,57.9937,10200.0
2008-01-25 13:30:00,70.86,70.97,70.68,70.72,14000.0,58.0183,58.1083,57.8709,57.9036,14000.0
2008-01-25 13:35:00,70.68,70.69,70.35,70.65,16100.0,57.8709,57.8791,57.6007,57.8463,16100.0
2008-01-25 13:40:00,70.64,70.73,70.49,70.5,13300.0,57.8381,57.9118,57.7153,57.7235,13300.0
2008-01-25 13:45:00,70.52,70.7,70.04,70.09,20800.0,57.7399,57.8873,57.3469,57.3878,20800.0
2008-01-25 13:50:00,70.12,70.12,69.63,69.74,22100.0,57.4124,57.4124,57.0112,57.1012,22100.0
2008-01-25 13:55:00,69.77,70.1,69.77,70.01,12400.0,57.1258,57.396,57.1258,57.3223,12400.0
2008-01-25 14:00:00,69.96,70.07,69.77,69.99,27000.0,57.2814,57.3714,57.1258,57.3059,27000.0
2008-01-25 14:05:00,69.96,70.03,69.81,69.95,10100.0,57.2814,57.3387,57.1586,57.2732,10100.0
2008-01-25 14:10:00,69.98,70.18,69.94,70.1,22100.0,57.2977,57.4615,57.265,57.396,22100.0
2008-01-25 14:15:00,70.16,70.19,69.89,70.05,11600.0,57.4451,57.4697,57.2241,57.3551,11600.0
2008-01-25 14:20:00,70.04,70.17,69.87,70.1,16000.0,57.3469,57.4533,57.2077,57.396,16000.0
2008-01-25 14:25:00,70.09,70.22,69.84,70.02,12700.0,57.3878,57.4943,57.1831,57.3305,12700.0
2008-01-25 14:30:00,70.01,70.2,70.01,70.13,7800.0,57.3223,57.4779,57.3223,57.4206,7800.0
2008-01-25 14:35:00,70.1,70.43,70.1,70.24,11600.0,57.396,57.6662,57.396,57.5106,11600.0
2008-01-25 14:40:00,70.23,70.37,69.99,70.06,11300.0,57.5024,57.6171,57.3059,57.3632,11300.0
2008-01-25 14:45:00,70.08,70.08,69.77,69.97,10400.0,57.3796,57.3796,57.1258,57.2896,10400.0
2008-01-25 14:50:00,69.98,70.02,69.74,69.96,15500.0,57.2977,57.3305,57.1012,57.2814,15500.0
2008-01-25 14:55:00,69.99,70.31,69.86,70.27,10500.0,57.3059,57.5679,57.1995,57.5352,10500.0
2008-01-25 15:00:00,70.27,70.27,70.0,70.04,16900.0,57.5352,57.5352,57.3141,57.3469,16900.0
2008-01-25 15:05:00,70.02,70.09,69.83,70.01,13300.0,57.3305,57.3878,57.1749,57.3223,13300.0
2008-01-25 15:10:00,70.04,70.25,69.85,70.23,14000.0,57.3469,57.5188,57.1913,57.5024,14000.0
2008-01-25 15:15:00,70.2,70.67,70.2,70.61,16400.0,57.4779,57.8627,57.4779,57.8136,16400.0
2008-01-25 15:20:00,70.62,70.91,70.58,70.7,17900.0,57.8218,58.0592,57.789,57.8873,17900.0
2008-01-25 15:25:00,70.68,70.75,70.44,70.59,19500.0,57.8709,57.9282,57.6744,57.7972,19500.0
2008-01-25 15:30:00,70.62,70.86,70.46,70.76,59900.0,57.8218,58.0183,57.6908,57.9364,59900.0
2008-01-25 15:35:00,70.7,71.02,70.62,70.76,25700.0,57.8873,58.1493,57.8218,57.9364,25700.0
2008-01-25 15:40:00,70.76,70.93,70.68,70.9,30900.0,57.9364,58.0756,57.8709,58.051,30900.0
2008-01-25 15:45:00,70.87,70.9,70.55,70.65,69400.0,58.0265,58.051,57.7644,57.8463,69400.0
2008-01-25 15:50:00,70.64,70.72,70.2,70.31,62100.0,57.8381,57.9036,57.4779,57.5679,62100.0
2008-01-25 15:55:00,70.31,70.64,70.3,70.58,72600.0,57.5679,57.8381,57.5598,57.789,72600.0
2008-01-28 09:30:00,70.5,70.94,70.0,70.57,41500.0,57.7235,58.0838,57.3141,57.7808,41500.0
2008-01-28 09:35:00,70.66,70.85,70.3,70.69,22200.0,57.8545,58.0101,57.5598,57.8791,22200.0
2008-01-28 09:40:00,70.66,71.69,70.26,71.69,66500.0,57.8545,58.6978,57.527,58.6978,66500.0
2008-01-28 09:45:00,71.68,72.0,71.01,71.22,39800.0,58.6897,58.9517,58.1411,58.313,39800.0
2008-01-28 09:50:00,71.1,71.35,70.88,70.98,29300.0,58.2148,58.4195,58.0346,58.1165,29300.0
2008-01-28 09:55:00,70.88,70.98,70.73,70.94,20100.0,58.0346,58.1165,57.9118,58.0838,20100.0
2008-01-28 10:00:00,70.93,70.93,70.0,70.49,41600.0,58.0756,58.0756,57.3141,57.7153,41600.0
2008-01-28 10:05:00,70.39,70.68,70.36,70.36,18800.0,57.6334,57.8709,57.6089,57.6089,18800.0
2008-01-28 10:10:00,70.44,70.6,70.44,70.46,9200.0,57.6744,57.8054,57.6744,57.6908,9200.0
2008-01-28 10:15:00,70.39,70.54,70.1,70.35,8100.0,57.6334,57.7563,57.396,57.6007,8100.0
2008-01-28 10:20:00,70.32,71.11,70.32,71.07,9000.0,57.5761,58.223,57.5761,58.1902,9000.0
2008-01-28 10:25:00,71.14,71.43,71.01,71.43,7400.0,58.2475,58.485,58.1411,58.485,7400.0
2008-01-28 10:30:00,71.4,71.77,71.38,71.73,26700.0,58.4604,58.7633,58.444,58.7306,26700.0
2008-01-28 10:35:00,71.73,71.87,71.24,71.37,22400.0,58.7306,58.8452,58.3294,58.4358,22400.0
2008-01-28 10:40:00,71.4,71.72,71.36,71.52,16400.0,58.4604,58.7224,58.4277,58.5587,16400.0
2008-01-28 10:45:00,71.54,72.17,71.49,72.14,21200.0,58.575,59.0909,58.5341,59.0663,21200.0
2008-01-28 10:50:00,72.14,72.61,72.07,72.54,33800.0,59.0663,59.4511,59.009,59.3938,33800.0
2008-01-28 10:55:00,72.55,72.84,72.47,72.58,16600.0,59.402,59.6394,59.3365,59.4266,16600.0
2008-01-28 11:00:00,72.56,73.01,72.55,72.96,23900.0,59.4102,59.7786,59.402,59.7377,23900.0
2008-01-28 11:05:00,72.97,72.97,72.8,72.88,20300.0,59.7459,59.7459,59.6067,59.6722,20300.0
2008-01-28 11:10:00,72.87,72.97,72.78,72.92,30100.0,59.664,59.7459,59.5903,59.7049,30100.0
2008-01-28 11:15:00,72.88,72.92,72.51,72.54,22900.0,59.6722,59.7049,59.3692,59.3938,22900.0
2008-01-28 11:20:00,72.51,72.72,72.47,72.63,22200.0,59.3692,59.5412,59.3365,59.4675,22200.0
2008-01-28 11:25:00,72.63,72.9,72.6,72.77,28600.0,59.4675,59.6886,59.4429,59.5821,28600.0
2008-01-28 11:30:00,72.77,72.9,72.67,72.8,58100.0,59.5821,59.6886,59.5002,59.6067,58100.0
2008-01-28 11:35:00,72.81,72.94,72.71,72.82,31300.0,59.6149,59.7213,59.533,59.6231,31300.0
2008-01-28 11:40:00,72.85,72.87,72.63,72.73,11500.0,59.6476,59.664,59.4675,59.5494,11500.0
2008-01-28 11:45:00,72.7,72.7,72.47,72.53,24900.0,59.5248,59.5248,59.3365,59.3856,24900.0
2008-01-28 11:50:00,72.53,72.55,72.33,72.4,16700.0,59.3856,59.402,59.2219,59.2792,16700.0
2008-01-28 11:55:00,72.42,72.5,72.15,72.22,20500.0,59.2956,59.3611,59.0745,59.1318,20500.0
2008-01-28 12:00:00,72.22,72.27,72.01,72.27,16300.0,59.1318,59.1727,58.9599,59.1727,16300.0
2008-01-28 12:05:00,72.31,72.34,71.77,71.88,12000.0,59.2055,59.2301,58.7633,58.8534,12000.0
2008-01-28 12:10:00,71.88,72.03,71.84,72.03,11800.0,58.8534,58.9762,58.8207,58.9762,11800.0
2008-01-28 12:15:00,72.02,72.09,71.92,72.01,12300.0,58.968,59.0254,58.8862,58.9599,12300.0
2008-01-28 12:20:00,72.02,72.16,71.95,72.16,9700.0,58.968,59.0827,58.9107,59.0827,9700.0
2008-01-28 12:25:00,72.13,72.16,71.89,71.89,11000.0,59.0581,59.0827,58.8616,58.8616,11000.0
2008-01-28 12:30:00,71.92,72.14,71.92,72.08,7500.0,58.8862,59.0663,58.8862,59.0172,7500.0
2008-01-28 12:35:00,72.07,72.07,71.8,71.89,11200.0,59.009,59.009,58.7879,58.8616,11200.0
2008-01-28 12:40:00,71.9,72.15,71.82,72.1,23200.0,58.8698,59.0745,58.8043,59.0335,23200.0
2008-01-28 12:45:00,72.1,72.54,72.05,72.5,15000.0,59.0335,59.3938,58.9926,59.3611,15000.0
2008-01-28 12:50:00,72.46,72.48,71.85,71.89,11400.0,59.3283,59.3447,58.8289,58.8616,11400.0
2008-01-28 12:55:00,71.89,72.31,71.89,72.27,8900.0,58.8616,59.2055,58.8616,59.1727,8900.0
2008-01-28 13:00:00,72.23,72.7,72.23,72.68,8600.0,59.14,59.5248,59.14,59.5084,8600.0
2008-01-28 13:05:00,72.69,72.77,72.44,72.44,13600.0,59.5166,59.5821,59.3119,59.3119,13600.0
2008-01-28 13:10:00,72.42,72.58,72.3,72.44,12200.0,59.2956,59.4266,59.1973,59.3119,12200.0
2008-01-28 13:15:00,72.47,72.65,72.45,72.53,13300.0,59.3365,59.4839,59.3201,59.3856,13300.0
2008-01-28 13:20:00,72.52,72.72,72.49,72.63,6900.0,59.3774,59.5412,59.3529,59.4675,6900.0
2008-01-28 13:25:00,72.68,72.68,72.43,72.59,9300.0,59.5084,59.5084,59.3037,59.4347,9300.0
2008-01-28 13:30:00,72.63,72.85,72.61,72.66,8800.0,59.4675,59.6476,59.4511,59.4921,8800.0
2008-01-28 13:35:00,72.64,72.73,72.56,72.59,8600.0,59.4757,59.5494,59.4102,59.4347,8600.0
2008-01-28 13:40:00,72.61,72.81,72.49,72.72,9800.0,59.4511,59.6149,59.3529,59.5412,9800.0
2008-01-28 13:45:00,72.67,72.7,72.36,72.36,6800.0,59.5002,59.5248,59.2464,59.2464,6800.0
2008-01-28 13:50:00,72.43,72.83,72.36,72.82,7600.0,59.3037,59.6312,59.2464,59.6231,7600.0
2008-01-28 13:55:00,72.8,72.85,72.56,72.6,15200.0,59.6067,59.6476,59.4102,59.4429,15200.0
2008-01-28 14:00:00,72.6,72.86,72.6,72.81,16500.0,59.4429,59.6558,59.4429,59.6149,16500.0
2008-01-28 14:05:00,72.86,72.96,72.8,72.95,7000.0,59.6558,59.7377,59.6067,59.7295,7000.0
2008-01-28 14:10:00,72.96,73.06,72.82,72.83,27900.0,59.7377,59.8196,59.6231,59.6312,27900.0
2008-01-28 14:15:00,72.82,73.01,72.77,72.98,28100.0,59.6231,59.7786,59.5821,59.7541,28100.0
2008-01-28 14:20:00,72.94,73.02,72.77,72.77,13600.0,59.7213,59.7868,59.5821,59.5821,13600.0
2008-01-28 14:25:00,72.82,72.91,72.69,72.7,19400.0,59.6231,59.6968,59.5166,59.5248,19400.0
2008-01-28 14:30:00,72.73,72.86,72.65,72.8,16200.0,59.5494,59.6558,59.4839,59.6067,16200.0
2008-01-28 14:35:00,72.8,72.9,72.61,72.86,17800.0,59.6067,59.6886,59.4511,59.6558,17800.0
2008-01-28 14:40:00,72.86,72.93,72.79,72.8,12700.0,59.6558,59.7131,59.5985,59.6067,12700.0
2008-01-28 14:45:00,72.85,72.9,72.55,72.55,11500.0,59.6476,59.6886,59.402,59.402,11500.0
2008-01-28 14:50:00,72.53,72.61,72.32,72.61,11400.0,59.3856,59.4511,59.2137,59.4511,11400.0
2008-01-28 14:55:00,72.59,72.61,72.38,72.56,19100.0,59.4347,59.4511,59.2628,59.4102,19100.0
2008-01-28 15:00:00,72.54,72.89,72.54,72.87,35300.0,59.3938,59.6804,59.3938,59.664,35300.0
2008-01-28 15:05:00,72.87,72.96,72.6,72.76,44000.0,59.664,59.7377,59.4429,59.5739,44000.0
2008-01-28 15:10:00,72.77,73.01,72.41,72.45,51300.0,59.5821,59.7786,59.2874,59.3201,51300.0
2008-01-28 15:15:00,72.47,72.85,72.41,72.45,39000.0,59.3365,59.6476,59.2874,59.3201,39000.0
2008-01-28 15:20:00,72.47,72.81,72.42,72.81,32300.0,59.3365,59.6149,59.2956,59.6149,32300.0
2008-01-28 15:25:00,72.78,72.81,72.44,72.72,44200.0,59.5903,59.6149,59.3119,59.5412,44200.0
2008-01-28 15:30:00,72.77,73.01,72.65,72.79,43300.0,59.5821,59.7786,59.4839,59.5985,43300.0
2008-01-28 15:35:00,72.82,73.3,72.72,73.23,45200.0,59.6231,60.0161,59.5412,59.9588,45200.0
2008-01-28 15:40:00,73.23,73.72,73.23,73.69,52900.0,59.9588,60.36,59.9588,60.3354,52900.0
2008-01-28 15:45:00,73.72,73.72,73.39,73.4,48100.0,60.36,60.36,60.0898,60.0979,48100.0
2008-01-28 15:50:00,73.39,73.6,73.29,73.6,58900.0,60.0898,60.2617,60.0079,60.2617,58900.0
2008-01-28 15:55:00,73.53,73.68,73.43,73.53,58500.0,60.2044,60.3272,60.1225,60.2044,58500.0
2008-01-29 09:30:00,73.8,73.97,73.29,73.54,38800.0,60.4255,60.5647,60.0079,60.2126,38800.0
2008-01-29 09:35:00,73.54,74.6,73.41,74.36,38600.0,60.2126,61.0805,60.1061,60.884,38600.0
2008-01-29 09:40:00,74.35,74.35,73.92,73.97,31200.0,60.8758,60.8758,60.5237,60.5647,31200.0
2008-01-29 09:45:00,74.0,74.0,73.76,73.95,29400.0,60.5892,60.5892,60.3927,60.5483,29400.0
2008-01-29 09:50:00,73.95,74.0,73.75,73.91,25000.0,60.5483,60.5892,60.3845,60.5155,25000.0
2008-01-29 09:55:00,73.94,74.07,73.86,73.86,27300.0,60.5401,60.6465,60.4746,60.4746,27300.0
2008-01-29 10:00:00,73.9,74.13,73.85,74.0,35700.0,60.5073,60.6957,60.4664,60.5892,35700.0
2008-01-29 10:05:00,73.94,74.0,73.81,73.86,37600.0,60.5401,60.5892,60.4336,60.4746,37600.0
2008-01-29 10:10:00,73.86,74.49,73.86,74.47,21400.0,60.4746,60.9904,60.4746,60.974,21400.0
2008-01-29 10:15:00,74.47,74.55,74.0,74.0,33000.0,60.974,61.0395,60.5892,60.5892,33000.0
2008-01-29 10:20:00,74.0,74.25,74.0,74.19,11800.0,60.5892,60.7939,60.5892,60.7448,11800.0
2008-01-29 10:25:00,74.25,74.55,74.25,74.47,10400.0,60.7939,61.0395,60.7939,60.974,10400.0
2008-01-29 10:30:00,74.39,74.7,74.39,74.48,14900.0,60.9085,61.1624,60.9085,60.9822,14900.0
2008-01-29 10:35:00,74.44,75.03,74.44,75.03,37500.0,60.9495,61.4325,60.9495,61.4325,37500.0
2008-01-29 10:40:00,75.03,75.09,74.66,75.09,30700.0,61.4325,61.4817,61.1296,61.4817,30700.0
2008-01-29 10:45:00,75.09,75.25,74.87,75.25,24700.0,61.4817,61.6127,61.3015,61.6127,24700.0
2008-01-29 10:50:00,75.25,75.64,75.1,75.17,40100.0,61.6127,61.932,61.4899,61.5472,40100.0
2008-01-29 10:55:00,75.17,75.24,75.13,75.24,9700.0,61.5472,61.6045,61.5144,61.6045,9700.0
2008-01-29 11:00:00,75.25,75.83,75.25,75.74,23000.0,61.6127,62.0876,61.6127,62.0139,23000.0
2008-01-29 11:05:00,75.8,75.84,75.58,75.58,21800.0,62.063,62.0958,61.8829,61.8829,21800.0
2008-01-29 11:10:00,75.59,75.73,75.54,75.69,19400.0,61.8911,62.0057,61.8501,61.9729,19400.0
2008-01-29 11:15:00,75.73,75.75,75.5,75.67,32000.0,62.0057,62.0221,61.8174,61.9566,32000.0
2008-01-29 11:20:00,75.67,75.68,75.31,75.5,23200.0,61.9566,61.9648,61.6618,61.8174,23200.0
2008-01-29 11:25:00,75.51,75.61,75.47,75.54,18200.0,61.8256,61.9074,61.7928,61.8501,18200.0
2008-01-29 11:30:00,75.54,75.66,75.53,75.65,33800.0,61.8501,61.9484,61.8419,61.9402,33800.0
2008-01-29 11:35:00,75.65,75.79,75.62,75.7,14700.0,61.9402,62.0548,61.9156,61.9811,14700.0
2008-01-29 11:40:00,75.7,75.76,75.5,75.55,20300.0,61.9811,62.0303,61.8174,61.8583,20300.0
2008-01-29 11:45:00,75.57,75.58,75.43,75.48,27600.0,61.8747,61.8829,61.7601,61.801,27600.0
2008-01-29 11:50:00,75.5,75.63,75.49,75.63,12600.0,61.8174,61.9238,61.8092,61.9238,12600.0
2008-01-29 11:55:00,75.6,75.61,75.53,75.53,11000.0,61.8993,61.9074,61.8419,61.8419,11000.0
2008-01-29 12:00:00,75.54,75.54,75.32,75.32,8500.0,61.8501,61.8501,61.67,61.67,8500.0
2008-01-29 12:05:00,75.32,75.32,75.16,75.23,26300.0,61.67,61.67,61.539,61.5963,26300.0
2008-01-29 12:10:00,75.18,75.19,74.99,74.99,7900.0,61.5554,61.5636,61.3998,61.3998,7900.0
2008-01-29 12:15:00,74.98,75.14,74.85,74.85,13200.0,61.3916,61.5226,61.2852,61.2852,13200.0
2008-01-29 12:20:00,74.85,75.01,74.83,74.99,7100.0,61.2852,61.4162,61.2688,61.3998,7100.0
2008-01-29 12:25:00,74.96,74.97,74.7,74.81,19100.0,61.3752,61.3834,61.1624,61.2524,19100.0
2008-01-29 12:30:00,74.84,75.12,74.84,74.95,14700.0,61.277,61.5062,61.277,61.367,14700.0
2008-01-29 12:35:00,75.02,75.02,74.75,74.75,6000.0,61.4244,61.4244,61.2033,61.2033,6000.0
2008-01-29 12:40:00,74.74,74.93,74.7,74.91,10500.0,61.1951,61.3507,61.1624,61.3343,10500.0
2008-01-29 12:45:00,74.91,75.02,74.89,74.99,6300.0,61.3343,61.4244,61.3179,61.3998,6300.0
2008-01-29 12:50:00,75.06,75.16,75.05,75.07,4700.0,61.4571,61.539,61.4489,61.4653,4700.0
2008-01-29 12:55:00,75.04,75.08,74.95,74.98,5800.0,61.4407,61.4735,61.367,61.3916,5800.0
2008-01-29 13:00:00,74.99,75.05,74.93,74.93,4800.0,61.3998,61.4489,61.3507,61.3507,4800.0
2008-01-29 13:05:00,74.94,74.99,74.88,74.92,9400.0,61.3589,61.3998,61.3097,61.3425,9400.0
2008-01-29 13:10:00,74.93,75.0,74.91,74.95,6600.0,61.3507,61.408,61.3343,61.367,6600.0
2008-01-29 13:15:00,74.94,75.15,74.94,75.11,8900.0,61.3589,61.5308,61.3589,61.4981,8900.0
2008-01-29 13:20:00,75.11,75.15,75.09,75.15,8000.0,61.4981,61.5308,61.4817,61.5308,8000.0
2008-01-29 13:25:00,75.15,75.44,75.12,75.38,12800.0,61.5308,61.7682,61.5062,61.7191,12800.0
2008-01-29 13:30:00,75.37,75.4,75.28,75.38,7100.0,61.7109,61.7355,61.6372,61.7191,7100.0
2008-01-29 13:35:00,75.38,75.43,75.33,75.34,6900.0,61.7191,61.7601,61.6782,61.6864,6900.0
2008-01-29 13:40:00,75.33,75.48,75.32,75.39,10600.0,61.6782,61.801,61.67,61.7273,10600.0
2008-01-29 13:45:00,75.4,75.42,75.24,75.31,13600.0,61.7355,61.7519,61.6045,61.6618,13600.0
2008-01-29 13:50:00,75.3,75.34,75.13,75.23,12700.0,61.6536,61.6864,61.5144,61.5963,12700.0
2008-01-29 13:55:00,75.25,75.34,74.98,75.02,12100.0,61.6127,61.6864,61.3916,61.4244,12100.0
2008-01-29 14:00:00,75.02,75.07,74.89,74.91,9300.0,61.4244,61.4653,61.3179,61.3343,9300.0
2008-01-29 14:05:00,74.89,74.89,74.71,74.71,21600.0,61.3179,61.3179,61.1705,61.1705,21600.0
2008-01-29 14:10:00,74.73,74.88,74.7,74.83,25300.0,61.1869,61.3097,61.1624,61.2688,25300.0
2008-01-29 14:15:00,74.84,75.07,74.81,74.96,12900.0,61.277,61.4653,61.2524,61.3752,12900.0
2008-01-29 14:20:00,74.94,75.05,74.89,74.99,9300.0,61.3589,61.4489,61.3179,61.3998,9300.0
2008-01-29 14:25:00,74.99,75.09,74.93,75.0,13100.0,61.3998,61.4817,61.3507,61.408,13100.0
2008-01-29 14:30:00,75.04,75.15,74.92,74.98,6300.0,61.4407,61.5308,61.3425,61.3916,6300.0
2008-01-29 14:35:00,74.96,75.3,74.85,75.01,99700.0,61.3752,61.6536,61.2852,61.4162,99700.0
2008-01-29 14:40:00,75.05,75.1,74.93,75.1,8900.0,61.4489,61.4899,61.3507,61.4899,8900.0
2008-01-29 14:45:00,75.08,75.09,75.0,75.09,3600.0,61.4735,61.4817,61.408,61.4817,3600.0
2008-01-29 14:50:00,75.05,75.18,75.05,75.16,8400.0,61.4489,61.5554,61.4489,61.539,8400.0
2008-01-29 14:55:00,75.16,75.25,75.1,75.16,4900.0,61.539,61.6127,61.4899,61.539,4900.0
2008-01-29 15:00:00,75.15,75.31,75.08,75.28,12100.0,61.5308,61.6618,61.4735,61.6372,12100.0
2008-01-29 15:05:00,75.29,75.64,75.29,75.64,10000.0,61.6454,61.932,61.6454,61.932,10000.0
2008-01-29 15:10:00,75.63,75.63,75.25,75.25,19700.0,61.9238,61.9238,61.6127,61.6127,19700.0
2008-01-29 15:15:00,75.26,75.38,75.24,75.29,8600.0,61.6209,61.7191,61.6045,61.6454,8600.0
2008-01-29 15:20:00,75.29,75.56,75.23,75.52,21000.0,61.6454,61.8665,61.5963,61.8337,21000.0
2008-01-29 15:25:00,75.5,75.54,75.37,75.49,17300.0,61.8174,61.8501,61.7109,61.8092,17300.0
2008-01-29 15:30:00,75.47,75.48,75.21,75.32,13800.0,61.7928,61.801,61.5799,61.67,13800.0
2008-01-29 15:35:00,75.29,75.46,75.26,75.44,12600.0,61.6454,61.7846,61.6209,61.7682,12600.0
2008-01-29 15:40:00,75.42,75.48,75.14,75.17,27200.0,61.7519,61.801,61.5226,61.5472,27200.0
2008-01-29 15:45:00,75.19,75.51,75.11,75.43,47500.0,61.5636,61.8256,61.4981,61.7601,47500.0
2008-01-29 15:50:00,75.43,75.57,75.4,75.48,35600.0,61.7601,61.8747,61.7355,61.801,35600.0
2008-01-29 15:55:00,75.48,75.53,75.34,75.35,41900.0,61.801,61.8419,61.6864,61.6946,41900.0
2008-01-30 09:30:00,75.17,75.85,75.17,75.25,34800.0,61.5472,62.1039,61.5472,61.6127,34800.0
2008-01-30 09:35:00,75.19,75.21,73.68,74.06,43700.0,61.5636,61.5799,60.3272,60.6383,43700.0
2008-01-30 09:40:00,74.01,74.56,73.99,74.47,21400.0,60.5974,61.0477,60.581,60.974,21400.0
2008-01-30 09:45:00,74.56,74.79,74.43,74.56,20300.0,61.0477,61.236,60.9413,61.0477,20300.0
2008-01-30 09:50:00,74.56,75.02,74.55,74.99,23600.0,61.0477,61.4244,61.0395,61.3998,23600.0
2008-01-30 09:55:00,75.0,75.49,74.88,75.49,23300.0,61.408,61.8092,61.3097,61.8092,23300.0
2008-01-30 10:00:00,75.5,75.59,75.26,75.53,20800.0,61.8174,61.8911,61.6209,61.8419,20800.0
2008-01-30 10:05:00,75.49,75.5,75.13,75.5,10800.0,61.8092,61.8174,61.5144,61.8174,10800.0
2008-01-30 10:10:00,75.47,75.58,75.3,75.3,14500.0,61.7928,61.8829,61.6536,61.6536,14500.0
2008-01-30 10:15:00,75.28,75.3,74.78,75.06,25500.0,61.6372,61.6536,61.2279,61.4571,25500.0
2008-01-30 10:20:00,75.06,75.2,74.93,75.17,21800.0,61.4571,61.5717,61.3507,61.5472,21800.0
2008-01-30 10:25:00,75.18,75.59,75.09,75.59,23100.0,61.5554,61.8911,61.4817,61.8911,23100.0
2008-01-30 10:30:00,75.56,75.56,75.37,75.47,11400.0,61.8665,61.8665,61.7109,61.7928,11400.0
2008-01-30 10:35:00,75.49,75.58,75.39,75.39,9300.0,61.8092,61.8829,61.7273,61.7273,9300.0
2008-01-30 10:40:00,75.35,75.57,75.34,75.52,9500.0,61.6946,61.8747,61.6864,61.8337,9500.0
2008-01-30 10:45:00,75.52,75.62,75.5,75.54,11500.0,61.8337,61.9156,61.8174,61.8501,11500.0
2008-01-30 10:50:00,75.6,75.65,75.57,75.61,39100.0,61.8993,61.9402,61.8747,61.9074,39100.0
2008-01-30 10:55:00,75.64,75.71,75.61,75.71,32100.0,61.932,61.9893,61.9074,61.9893,32100.0
2008-01-30 11:00:00,75.7,75.77,75.54,75.72,33400.0,61.9811,62.0384,61.8501,61.9975,33400.0
2008-01-30 11:05:00,75.72,75.75,75.27,75.56,47300.0,61.9975,62.0221,61.6291,61.8665,47300.0
2008-01-30 11:10:00,75.56,75.74,75.55,75.74,42400.0,61.8665,62.0139,61.8583,62.0139,42400.0
2008-01-30 11:15:00,75.75,75.82,75.71,75.82,31700.0,62.0221,62.0794,61.9893,62.0794,31700.0
2008-01-30 11:20:00,75.81,75.82,75.73,75.77,33000.0,62.0712,62.0794,62.0057,62.0384,33000.0
2008-01-30 11:25:00,75.78,75.78,75.73,75.75,38100.0,62.0466,62.0466,62.0057,62.0221,38100.0
2008-01-30 11:30:00,75.75,75.75,75.72,75.74,37000.0,62.0221,62.0221,61.9975,62.0139,37000.0
2008-01-30 11:35:00,75.74,75.74,75.63,75.64,30500.0,62.0139,62.0139,61.9238,61.932,30500.0
2008-01-30 11:40:00,75.65,75.66,75.6,75.63,28800.0,61.9402,61.9484,61.8993,61.9238,28800.0
2008-01-30 11:45:00,75.64,75.65,75.6,75.65,39800.0,61.932,61.9402,61.8993,61.9402,39800.0
2008-01-30 11:50:00,75.65,75.66,75.62,75.64,38000.0,61.9402,61.9484,61.9156,61.932,38000.0
2008-01-30 11:55:00,75.65,75.68,75.55,75.68,43000.0,61.9402,61.9648,61.8583,61.9648,43000.0
2008-01-30 12:00:00,75.68,75.93,75.62,75.92,60000.0,61.9648,62.1694,61.9156,62.1613,60000.0
2008-01-30 12:05:00,75.94,76.09,75.87,76.07,50600.0,62.1776,62.3004,62.1203,62.2841,50600.0
2008-01-30 12:10:00,76.09,76.2,75.94,75.97,37100.0,62.3004,62.3905,62.1776,62.2022,37100.0
2008-01-30 12:15:00,75.97,76.0,75.21,75.61,65300.0,62.2022,62.2268,61.5799,61.9074,65300.0
2008-01-30 12:20:00,75.61,75.63,75.44,75.63,31400.0,61.9074,61.9238,61.7682,61.9238,31400.0
2008-01-30 12:25:00,75.62,75.64,75.42,75.62,29500.0,61.9156,61.932,61.7519,61.9156,29500.0
2008-01-30 12:30:00,75.62,75.63,74.91,75.41,40100.0,61.9156,61.9238,61.3343,61.7437,40100.0
2008-01-30 12:35:00,75.42,75.43,75.36,75.42,26600.0,61.7519,61.7601,61.7027,61.7519,26600.0
2008-01-30 12:40:00,75.42,75.43,75.41,75.43,20200.0,61.7519,61.7601,61.7437,61.7601,20200.0
2008-01-30 12:45:00,75.43,75.44,75.35,75.37,25700.0,61.7601,61.7682,61.6946,61.7109,25700.0
2008-01-30 12:50:00,75.37,75.37,75.35,75.36,18100.0,61.7109,61.7109,61.6946,61.7027,18100.0
2008-01-30 12:55:00,75.37,75.37,75.35,75.37,21500.0,61.7109,61.7109,61.6946,61.7109,21500.0
2008-01-30 13:00:00,75.36,75.37,75.36,75.36,21400.0,61.7027,61.7109,61.7027,61.7027,21400.0
2008-01-30 13:05:00,75.36,75.38,75.32,75.35,39900.0,61.7027,61.7191,61.67,61.6946,39900.0
2008-01-30 13:10:00,75.34,75.35,75.29,75.32,30300.0,61.6864,61.6946,61.6454,61.67,30300.0
2008-01-30 13:15:00,75.34,75.39,75.3,75.38,41900.0,61.6864,61.7273,61.6536,61.7191,41900.0
2008-01-30 13:20:00,75.39,75.43,75.35,75.42,22800.0,61.7273,61.7601,61.6946,61.7519,22800.0
2008-01-30 13:25:00,75.43,75.47,75.39,75.47,36500.0,61.7601,61.7928,61.7273,61.7928,36500.0
2008-01-30 13:30:00,75.46,75.49,75.45,75.48,25600.0,61.7846,61.8092,61.7764,61.801,25600.0
2008-01-30 13:35:00,75.48,75.53,75.48,75.52,23700.0,61.801,61.8419,61.801,61.8337,23700.0
2008-01-30 13:40:00,75.52,75.55,75.48,75.54,25200.0,61.8337,61.8583,61.801,61.8501,25200.0
2008-01-30 13:45:00,75.55,75.55,75.47,75.54,33800.0,61.8583,61.8583,61.7928,61.8501,33800.0
2008-01-30 13:50:00,75.53,75.58,75.5,75.58,22000.0,61.8419,61.8829,61.8174,61.8829,22000.0
2008-01-30 13:55:00,75.58,75.61,75.57,75.58,29200.0,61.8829,61.9074,61.8747,61.8829,29200.0
2008-01-30 14:00:00,75.61,75.66,75.55,75.66,29500.0,61.9074,61.9484,61.8583,61.9484,29500.0
2008-01-30 14:05:00,75.63,75.7,75.54,75.56,72200.0,61.9238,61.9811,61.8501,61.8665,72200.0
2008-01-30 14:10:00,75.57,75.59,75.33,75.43,40900.0,61.8747,61.8911,61.6782,61.7601,40900.0
2008-01-30 14:15:00,75.43,76.34,75.42,76.34,107000.0,61.7601,62.5051,61.7519,62.5051,107000.0
2008-01-30 14:20:00,76.22,76.53,75.92,76.45,89800.0,62.4069,62.6607,62.1613,62.5952,89800.0
2008-01-30 14:25:00,76.19,77.14,76.19,76.9,131400.0,62.3823,63.1602,62.3823,62.9637,131400.0
2008-01-30 14:30:00,76.91,76.91,76.13,76.13,68700.0,62.9718,62.9718,62.3332,62.3332,68700.0
2008-01-30 14:35:00,76.11,76.14,75.3,75.31,70300.0,62.3168,62.3414,61.6536,61.6618,70300.0
2008-01-30 14:40:00,75.36,75.37,74.78,75.25,121500.0,61.7027,61.7109,61.2279,61.6127,121500.0
2008-01-30 14:45:00,75.26,75.35,74.77,75.29,77900.0,61.6209,61.6946,61.2197,61.6454,77900.0
2008-01-30 14:50:00,75.33,75.69,75.31,75.66,60200.0,61.6782,61.9729,61.6618,61.9484,60200.0
2008-01-30 14:55:00,75.68,76.23,75.47,76.18,64600.0,61.9648,62.4151,61.7928,62.3741,64600.0
2008-01-30 15:00:00,76.13,76.4,76.11,76.32,48000.0,62.3332,62.5543,62.3168,62.4888,48000.0
2008-01-30 15:05:00,76.37,76.45,76.17,76.17,52000.0,62.5297,62.5952,62.366,62.366,52000.0
2008-01-30 15:10:00,76.2,76.29,75.54,75.65,73100.0,62.3905,62.4642,61.8501,61.9402,73100.0
2008-01-30 15:15:00,75.66,75.69,75.24,75.24,72500.0,61.9484,61.9729,61.6045,61.6045,72500.0
2008-01-30 15:20:00,75.26,75.28,74.8,74.91,94100.0,61.6209,61.6372,61.2442,61.3343,94100.0
2008-01-30 15:25:00,74.91,75.01,74.14,74.98,140200.0,61.3343,61.4162,60.7038,61.3916,140200.0
2008-01-30 15:30:00,74.96,75.13,74.75,74.75,84300.0,61.3752,61.5144,61.2033,61.2033,84300.0
2008-01-30 15:35:00,74.75,74.87,74.6,74.63,100900.0,61.2033,61.3015,61.0805,61.105,100900.0
2008-01-30 15:40:00,74.61,74.82,74.45,74.45,98900.0,61.0887,61.2606,60.9577,60.9577,98900.0
2008-01-30 15:45:00,74.45,74.7,74.13,74.67,90900.0,60.9577,61.1624,60.6957,61.1378,90900.0
2008-01-30 15:50:00,74.6,74.78,74.0,74.06,60100.0,61.0805,61.2279,60.5892,60.6383,60100.0
2008-01-30 15:55:00,74.06,74.38,73.8,73.96,98400.0,60.6383,60.9003,60.4255,60.5565,98400.0
2008-01-31 09:30:00,72.83,72.92,71.0,71.3,90800.0,59.6312,59.7049,58.1329,58.3785,90800.0
2008-01-31 09:35:00,71.36,72.25,71.35,71.95,78900.0,58.4277,59.1564,58.4195,58.9107,78900.0
2008-01-31 09:40:00,71.94,72.54,71.94,72.54,87700.0,58.9025,59.3938,58.9025,59.3938,87700.0
2008-01-31 09:45:00,72.5,72.73,72.47,72.69,68700.0,59.3611,59.5494,59.3365,59.5166,68700.0
2008-01-31 09:50:00,72.72,73.44,72.54,73.42,49500.0,59.5412,60.1307,59.3938,60.1143,49500.0
2008-01-31 09:55:00,73.41,74.5,73.37,74.38,67300.0,60.1061,60.9986,60.0734,60.9003,67300.0
2008-01-31 10:00:00,74.37,74.49,73.91,74.08,65200.0,60.8922,60.9904,60.5155,60.6547,65200.0
2008-01-31 10:05:00,74.07,75.16,73.99,75.13,77800.0,60.6465,61.539,60.581,61.5144,77800.0
2008-01-31 10:10:00,75.14,75.73,75.13,75.68,75800.0,61.5226,62.0057,61.5144,61.9648,75800.0
2008-01-31 10:15:00,75.68,75.69,75.47,75.47,65900.0,61.9648,61.9729,61.7928,61.7928,65900.0
2008-01-31 10:20:00,75.46,76.0,75.34,75.92,133700.0,61.7846,62.2268,61.6864,62.1613,133700.0
2008-01-31 10:25:00,75.91,76.5,75.6,76.5,85100.0,62.1531,62.6361,61.8993,62.6361,85100.0
2008-01-31 10:30:00,76.5,76.77,76.23,76.75,85000.0,62.6361,62.8572,62.4151,62.8408,85000.0
2008-01-31 10:35:00,76.74,76.78,76.08,76.12,87600.0,62.8327,62.8654,62.2923,62.325,87600.0
2008-01-31 10:40:00,76.14,76.72,76.12,76.63,66000.0,62.3414,62.8163,62.325,62.7426,66000.0
2008-01-31 10:45:00,76.63,77.31,76.58,77.31,87000.0,62.7426,63.2994,62.7016,63.2994,87000.0
2008-01-31 10:50:00,77.3,77.65,77.1,77.58,123400.0,63.2912,63.5777,63.1274,63.5204,123400.0
2008-01-31 10:55:00,77.57,78.45,77.56,78.42,107600.0,63.5122,64.2328,63.504,64.2082,107600.0
2008-01-31 11:00:00,78.42,78.97,78.31,78.51,150000.0,64.2082,64.6585,64.1181,64.2819,150000.0
2008-01-31 11:05:00,78.51,78.69,77.91,77.91,158800.0,64.2819,64.4293,63.7906,63.7906,158800.0
2008-01-31 11:10:00,77.95,78.22,77.83,77.92,70200.0,63.8234,64.0444,63.7251,63.7988,70200.0
2008-01-31 11:15:00,77.92,78.35,77.84,78.05,78100.0,63.7988,64.1509,63.7333,63.9052,78100.0
2008-01-31 11:20:00,78.04,78.7,78.0,78.5,66200.0,63.8971,64.4374,63.8643,64.2737,66200.0
2008-01-31 11:25:00,78.48,79.75,78.48,79.55,124600.0,64.2573,65.2972,64.2573,65.1334,124600.0
2008-01-31 11:30:00,79.55,79.61,78.53,78.53,73000.0,65.1334,65.1825,64.2983,64.2983,73000.0
2008-01-31 11:35:00,78.54,78.81,78.51,78.56,57100.0,64.3064,64.5275,64.2819,64.3228,57100.0
2008-01-31 11:40:00,78.59,78.59,78.38,78.39,69500.0,64.3474,64.3474,64.1754,64.1836,69500.0
2008-01-31 11:45:00,78.45,79.11,78.45,78.94,93900.0,64.2328,64.7731,64.2328,64.634,93900.0
2008-01-31 11:50:00,79.03,79.45,78.86,79.44,65300.0,64.7076,65.0515,64.5685,65.0433,65300.0
2008-01-31 11:55:00,79.43,79.44,78.9,78.91,82800.0,65.0352,65.0433,64.6012,64.6094,82800.0
2008-01-31 12:00:00,78.94,79.17,78.88,78.93,56000.0,64.634,64.8223,64.5848,64.6258,56000.0
2008-01-31 12:05:00,78.92,78.92,78.71,78.84,60600.0,64.6176,64.6176,64.4456,64.5521,60600.0
2008-01-31 12:10:00,78.81,79.0,78.68,78.8,57700.0,64.5275,64.6831,64.4211,64.5193,57700.0
2008-01-31 12:15:00,78.81,78.85,78.65,78.72,55000.0,64.5275,64.5603,64.3965,64.4538,55000.0
2008-01-31 12:20:00,78.71,78.83,78.67,78.8,33300.0,64.4456,64.5439,64.4129,64.5193,33300.0
2008-01-31 12:25:00,78.81,79.15,78.64,79.15,63200.0,64.5275,64.8059,64.3883,64.8059,63200.0
2008-01-31 12:30:00,79.15,79.31,79.0,79.07,104800.0,64.8059,64.9369,64.6831,64.7404,104800.0
2008-01-31 12:35:00,79.08,79.33,79.04,79.15,67300.0,64.7486,64.9533,64.7158,64.8059,67300.0
2008-01-31 12:40:00,79.14,79.32,79.0,79.22,47800.0,64.7977,64.9451,64.6831,64.8632,47800.0
2008-01-31 12:45:00,79.22,79.7,79.2,79.63,38700.0,64.8632,65.2562,64.8468,65.1989,38700.0
2008-01-31 12:50:00,79.63,79.63,79.37,79.44,75500.0,65.1989,65.1989,64.986,65.0433,75500.0
2008-01-31 12:55:00,79.44,79.61,79.34,79.55,63700.0,65.0433,65.1825,64.9615,65.1334,63700.0
2008-01-31 13:00:00,79.55,79.68,79.52,79.62,61400.0,65.1334,65.2398,65.1088,65.1907,61400.0
2008-01-31 13:05:00,79.64,79.75,79.17,79.24,52600.0,65.2071,65.2972,64.8223,64.8796,52600.0
2008-01-31 13:10:00,79.19,79.42,79.19,79.21,37300.0,64.8386,65.027,64.8386,64.855,37300.0
2008-01-31 13:15:00,79.2,79.31,78.96,78.99,45700.0,64.8468,64.9369,64.6503,64.6749,45700.0
2008-01-31 13:20:00,78.96,79.09,78.86,78.88,40000.0,64.6503,64.7568,64.5685,64.5848,40000.0
2008-01-31 13:25:00,78.83,79.03,78.73,78.8,33100.0,64.5439,64.7076,64.462,64.5193,33100.0
2008-01-31 13:30:00,78.8,78.97,78.68,78.82,20700.0,64.5193,64.6585,64.4211,64.5357,20700.0
2008-01-31 13:35:00,78.83,79.08,78.73,78.75,61300.0,64.5439,64.7486,64.462,64.4784,61300.0
2008-01-31 13:40:00,78.76,79.0,78.76,78.96,27600.0,64.4866,64.6831,64.4866,64.6503,27600.0
2008-01-31 13:45:00,78.96,79.38,78.92,79.38,42200.0,64.6503,64.9942,64.6176,64.9942,42200.0
2008-01-31 13:50:00,79.38,79.38,79.22,79.28,21500.0,64.9942,64.9942,64.8632,64.9123,21500.0
2008-01-31 13:55:00,79.28,79.28,78.75,78.81,21300.0,64.9123,64.9123,64.4784,64.5275,21300.0
2008-01-31 14:00:00,78.76,78.93,78.75,78.76,41100.0,64.4866,64.6258,64.4784,64.4866,41100.0
2008-01-31 14:05:00,78.76,78.86,78.59,78.7,37200.0,64.4866,64.5685,64.3474,64.4374,37200.0
2008-01-31 14:10:00,78.7,78.78,78.55,78.55,50900.0,64.4374,64.5029,64.3146,64.3146,50900.0
2008-01-31 14:15:00,78.55,78.77,78.55,78.69,45100.0,64.3146,64.4948,64.3146,64.4293,45100.0
2008-01-31 14:20:00,78.68,78.9,78.67,78.86,57700.0,64.4211,64.6012,64.4129,64.5685,57700.0
2008-01-31 14:25:00,78.86,78.91,78.61,78.62,40700.0,64.5685,64.6094,64.3638,64.3719,40700.0
2008-01-31 14:30:00,78.62,78.81,78.62,78.72,39900.0,64.3719,64.5275,64.3719,64.4538,39900.0
2008-01-31 14:35:00,78.77,78.8,78.53,78.54,48600.0,64.4948,64.5193,64.2983,64.3064,48600.0
2008-01-31 14:40:00,78.5,78.64,78.43,78.64,62400.0,64.2737,64.3883,64.2164,64.3883,62400.0
2008-01-31 14:45:00,78.62,78.79,78.6,78.78,45800.0,64.3719,64.5111,64.3556,64.5029,45800.0
2008-01-31 14:50:00,78.78,78.8,78.54,78.62,55100.0,64.5029,64.5193,64.3064,64.3719,55100.0
2008-01-31 14:55:00,78.6,78.89,78.59,78.88,52000.0,64.3556,64.593,64.3474,64.5848,52000.0
2008-01-31 15:00:00,78.89,79.01,78.67,78.7,58200.0,64.593,64.6913,64.4129,64.4374,58200.0
2008-01-31 15:05:00,78.69,78.93,78.58,78.93,68400.0,64.4293,64.6258,64.3392,64.6258,68400.0
2008-01-31 15:10:00,78.95,79.07,78.84,78.91,53700.0,64.6421,64.7404,64.5521,64.6094,53700.0
2008-01-31 15:15:00,78.91,79.0,78.73,78.74,56600.0,64.6094,64.6831,64.462,64.4702,56600.0
2008-01-31 15:20:00,78.74,79.17,78.74,79.17,71500.0,64.4702,64.8223,64.4702,64.8223,71500.0
2008-01-31 15:25:00,79.15,79.17,79.0,79.09,94100.0,64.8059,64.8223,64.6831,64.7568,94100.0
2008-01-31 15:30:00,79.09,79.24,78.88,78.88,81300.0,64.7568,64.8796,64.5848,64.5848,81300.0
2008-01-31 15:35:00,78.88,79.11,78.72,79.11,74500.0,64.5848,64.7731,64.4538,64.7731,74500.0
2008-01-31 15:40:00,79.14,79.32,78.93,79.24,62800.0,64.7977,64.9451,64.6258,64.8796,62800.0
2008-01-31 15:45:00,79.24,79.4,79.19,79.37,82900.0,64.8796,65.0106,64.8386,64.986,82900.0
2008-01-31 15:50:00,79.36,79.36,78.38,78.52,113400.0,64.9778,64.9778,64.1754,64.2901,113400.0
2008-01-31 15:55:00,78.58,78.64,77.62,78.27,123100.0,64.3392,64.3883,63.5532,64.0854,123100.0
2008-02-01 09:30:00,78.64,78.64,77.15,77.52,31000.0,64.3883,64.3883,63.1683,63.4713,31000.0
2008-02-01 09:35:00,77.55,77.55,76.32,77.06,38300.0,63.4959,63.4959,62.4888,63.0947,38300.0
2008-02-01 09:40:00,77.06,77.33,76.85,77.12,52200.0,63.0947,63.3157,62.9227,63.1438,52200.0
2008-02-01 09:45:00,77.12,77.7,77.11,77.55,23400.0,63.1438,63.6187,63.1356,63.4959,23400.0
2008-02-01 09:50:00,77.5,77.67,77.19,77.23,28600.0,63.4549,63.5941,63.2011,63.2339,28600.0
2008-02-01 09:55:00,77.3,77.6,77.25,77.5,21200.0,63.2912,63.5368,63.2502,63.4549,21200.0
2008-02-01 10:00:00,77.45,78.6,77.4,78.6,51600.0,63.414,64.3556,63.373,64.3556,51600.0
2008-02-01 10:05:00,78.6,78.65,77.9,77.9,61600.0,64.3556,64.3965,63.7824,63.7824,61600.0
2008-02-01 10:10:00,77.91,77.93,77.24,77.38,62700.0,63.7906,63.807,63.242,63.3567,62700.0
2008-02-01 10:15:00,77.41,77.7,77.31,77.35,38400.0,63.3812,63.6187,63.2994,63.3321,38400.0
2008-02-01 10:20:00,77.32,77.43,77.03,77.24,37300.0,63.3075,63.3976,63.0701,63.242,37300.0
2008-02-01 10:25:00,77.14,77.2,76.81,76.93,50000.0,63.1602,63.2093,62.89,62.9882,50000.0
2008-02-01 10:30:00,76.86,76.86,76.4,76.63,55900.0,62.9309,62.9309,62.5543,62.7426,55900.0
2008-02-01 10:35:00,76.61,76.96,76.53,76.6,60500.0,62.7262,63.0128,62.6607,62.718,60500.0
2008-02-01 10:40:00,76.68,76.74,76.2,76.2,48900.0,62.7835,62.8327,62.3905,62.3905,48900.0
2008-02-01 10:45:00,76.15,76.34,75.9,75.93,51700.0,62.3496,62.5051,62.1449,62.1694,51700.0
2008-02-01 10:50:00,75.87,76.51,75.87,76.28,47300.0,62.1203,62.6443,62.1203,62.456,47300.0
2008-02-01 10:55:00,76.29,76.29,75.88,75.95,38900.0,62.4642,62.4642,62.1285,62.1858,38900.0
2008-02-01 11:00:00,75.91,76.32,75.86,76.27,24400.0,62.1531,62.4888,62.1121,62.4478,24400.0
2008-02-01 11:05:00,76.25,76.5,76.08,76.2,51900.0,62.4315,62.6361,62.2923,62.3905,51900.0
2008-02-01 11:10:00,76.2,76.22,75.85,76.16,36700.0,62.3905,62.4069,62.1039,62.3578,36700.0
2008-02-01 11:15:00,76.17,76.5,76.15,76.26,37400.0,62.366,62.6361,62.3496,62.4396,37400.0
2008-02-01 11:20:00,76.27,76.45,76.2,76.44,20600.0,62.4478,62.5952,62.3905,62.587,20600.0
2008-02-01 11:25:00,76.44,76.63,76.41,76.45,29000.0,62.587,62.7426,62.5625,62.5952,29000.0
2008-02-01 11:30:00,76.45,76.47,76.21,76.24,42200.0,62.5952,62.6116,62.3987,62.4233,42200.0
2008-02-01 11:35:00,76.24,76.62,76.22,76.62,38100.0,62.4233,62.7344,62.4069,62.7344,38100.0
2008-02-01 11:40:00,76.61,76.67,76.46,76.66,34300.0,62.7262,62.7753,62.6034,62.7672,34300.0
2008-02-01 11:45:00,76.64,76.83,76.64,76.79,32300.0,62.7508,62.9063,62.7508,62.8736,32300.0
2008-02-01 11:50:00,76.79,76.8,76.45,76.48,52300.0,62.8736,62.8818,62.5952,62.6198,52300.0
2008-02-01 11:55:00,76.45,76.58,76.33,76.54,29500.0,62.5952,62.7016,62.497,62.6689,29500.0
2008-02-01 12:00:00,76.54,76.55,76.33,76.5,33900.0,62.6689,62.6771,62.497,62.6361,33900.0
2008-02-01 12:05:00,76.52,76.65,76.47,76.47,27800.0,62.6525,62.759,62.6116,62.6116,27800.0
2008-02-01 12:10:00,76.48,76.55,76.43,76.48,27800.0,62.6198,62.6771,62.5788,62.6198,27800.0
2008-02-01 12:15:00,76.47,76.67,76.46,76.64,34200.0,62.6116,62.7753,62.6034,62.7508,34200.0
2008-02-01 12:20:00,76.66,76.79,76.63,76.76,25500.0,62.7672,62.8736,62.7426,62.849,25500.0
2008-02-01 12:25:00,76.76,76.92,76.63,76.71,36100.0,62.849,62.98,62.7426,62.8081,36100.0
2008-02-01 12:30:00,76.7,76.88,76.64,76.72,32700.0,62.7999,62.9473,62.7508,62.8163,32700.0
2008-02-01 12:35:00,76.73,76.79,76.31,76.41,31500.0,62.8245,62.8736,62.4806,62.5625,31500.0
2008-02-01 12:40:00,76.43,76.56,76.39,76.56,18500.0,62.5788,62.6853,62.5461,62.6853,18500.0
2008-02-01 12:45:00,76.56,76.57,76.15,76.15,42800.0,62.6853,62.6935,62.3496,62.3496,42800.0
2008-02-01 12:50:00,76.15,76.17,75.95,76.08,32100.0,62.3496,62.366,62.1858,62.2923,32100.0
2008-02-01 12:55:00,76.11,76.26,76.05,76.05,31900.0,62.3168,62.4396,62.2677,62.2677,31900.0
2008-02-01 13:00:00,76.06,76.35,76.06,76.31,31800.0,62.2759,62.5133,62.2759,62.4806,31800.0
2008-02-01 13:05:00,76.3,76.6,76.22,76.59,30500.0,62.4724,62.718,62.4069,62.7098,30500.0
2008-02-01 13:10:00,76.59,76.62,76.43,76.61,21900.0,62.7098,62.7344,62.5788,62.7262,21900.0
2008-02-01 13:15:00,76.61,76.84,76.59,76.72,31900.0,62.7262,62.9145,62.7098,62.8163,31900.0
2008-02-01 13:20:00,76.73,77.0,76.73,76.98,31900.0,62.8245,63.0455,62.8245,63.0292,31900.0
2008-02-01 13:25:00,76.97,77.0,76.89,76.96,22900.0,63.021,63.0455,62.9555,63.0128,22900.0
2008-02-01 13:30:00,76.96,77.19,76.94,77.05,41900.0,63.0128,63.2011,62.9964,63.0865,41900.0
2008-02-01 13:35:00,77.05,77.1,76.73,76.95,23900.0,63.0865,63.1274,62.8245,63.0046,23900.0
2008-02-01 13:40:00,76.95,77.01,76.83,76.84,35700.0,63.0046,63.0537,62.9063,62.9145,35700.0
2008-02-01 13:45:00,76.87,77.06,76.86,77.04,27800.0,62.9391,63.0947,62.9309,63.0783,27800.0
2008-02-01 13:50:00,77.06,77.15,76.99,77.1,40600.0,63.0947,63.1683,63.0373,63.1274,40600.0
2008-02-01 13:55:00,77.08,77.1,76.85,76.88,36500.0,63.111,63.1274,62.9227,62.9473,36500.0
2008-02-01 14:00:00,76.88,77.02,76.85,76.89,36500.0,62.9473,63.0619,62.9227,62.9555,36500.0
2008-02-01 14:05:00,76.88,76.89,76.8,76.83,46700.0,62.9473,62.9555,62.8818,62.9063,46700.0
2008-02-01 14:10:00,76.82,76.89,76.75,76.89,37100.0,62.8982,62.9555,62.8408,62.9555,37100.0
2008-02-01 14:15:00,76.88,76.95,76.73,76.94,32100.0,62.9473,63.0046,62.8245,62.9964,32100.0
2008-02-01 14:20:00,76.95,77.04,76.8,76.9,52000.0,63.0046,63.0783,62.8818,62.9637,52000.0
2008-02-01 14:25:00,76.88,76.99,76.8,76.88,39400.0,62.9473,63.0373,62.8818,62.9473,39400.0
2008-02-01 14:30:00,76.91,77.05,76.87,77.02,41200.0,62.9718,63.0865,62.9391,63.0619,41200.0
2008-02-01 14:35:00,77.02,77.03,76.86,76.91,49500.0,63.0619,63.0701,62.9309,62.9718,49500.0
2008-02-01 14:40:00,76.95,77.12,76.91,77.05,34900.0,63.0046,63.1438,62.9718,63.0865,34900.0
2008-02-01 14:45:00,77.04,77.07,76.84,76.94,39000.0,63.0783,63.1028,62.9145,62.9964,39000.0
2008-02-01 14:50:00,76.93,77.07,76.9,76.95,40300.0,62.9882,63.1028,62.9637,63.0046,40300.0
2008-02-01 14:55:00,76.94,76.96,76.71,76.81,65700.0,62.9964,63.0128,62.8081,62.89,65700.0
2008-02-01 15:00:00,76.78,76.88,76.68,76.88,50300.0,62.8654,62.9473,62.7835,62.9473,50300.0
2008-02-01 15:05:00,76.87,76.95,76.79,76.79,63000.0,62.9391,63.0046,62.8736,62.8736,63000.0
2008-02-01 15:10:00,76.8,76.93,76.68,76.86,49900.0,62.8818,62.9882,62.7835,62.9309,49900.0
2008-02-01 15:15:00,76.84,76.9,76.5,76.58,73600.0,62.9145,62.9637,62.6361,62.7016,73600.0
2008-02-01 15:20:00,76.57,76.72,76.41,76.69,50300.0,62.6935,62.8163,62.5625,62.7917,50300.0
2008-02-01 15:25:00,76.69,77.23,76.65,77.2,46800.0,62.7917,63.2339,62.759,63.2093,46800.0
2008-02-01 15:30:00,77.21,77.29,77.05,77.13,54400.0,63.2175,63.283,63.0865,63.152,54400.0
2008-02-01 15:35:00,77.13,77.25,77.04,77.2,49500.0,63.152,63.2502,63.0783,63.2093,49500.0
2008-02-01 15:40:00,77.19,77.53,77.19,77.44,58100.0,63.2011,63.4795,63.2011,63.4058,58100.0
2008-02-01 15:45:00,77.47,77.51,77.13,77.4,67600.0,63.4304,63.4631,63.152,63.373,67600.0
2008-02-01 15:50:00,77.44,77.61,77.38,77.48,79500.0,63.4058,63.545,63.3567,63.4385,79500.0
2008-02-01 15:55:00,77.48,77.48,77.22,77.3,85800.0,63.4385,63.4385,63.2257,63.2912,85800.0
2008-02-04 09:30:00,76.99,77.24,76.83,76.96,36000.0,63.0373,63.242,62.9063,63.0128,36000.0
2008-02-04 09:35:00,76.93,77.41,76.5,76.52,29100.0,62.9882,63.3812,62.6361,62.6525,29100.0
2008-02-04 09:40:00,76.52,76.99,76.5,76.58,29600.0,62.6525,63.0373,62.6361,62.7016,29600.0
2008-02-04 09:45:00,76.55,77.37,76.54,77.05,45000.0,62.6771,63.3485,62.6689,63.0865,45000.0
2008-02-04 09:50:00,77.0,77.41,76.91,77.41,40700.0,63.0455,63.3812,62.9718,63.3812,40700.0
2008-02-04 09:55:00,77.39,77.7,77.11,77.11,33600.0,63.3649,63.6187,63.1356,63.1356,33600.0
2008-02-04 10:00:00,77.05,77.1,76.7,76.81,30500.0,63.0865,63.1274,62.7999,62.89,30500.0
2008-02-04 10:05:00,76.76,76.9,76.67,76.75,30000.0,62.849,62.9637,62.7753,62.8408,30000.0
2008-02-04 10:10:00,76.77,77.25,76.76,77.21,31200.0,62.8572,63.2502,62.849,63.2175,31200.0
2008-02-04 10:15:00,77.23,77.41,77.21,77.4,26000.0,63.2339,63.3812,63.2175,63.373,26000.0
2008-02-04 10:20:00,77.35,77.35,76.99,77.27,32200.0,63.3321,63.3321,63.0373,63.2666,32200.0
2008-02-04 10:25:00,77.28,77.35,77.23,77.25,27600.0,63.2748,63.3321,63.2339,63.2502,27600.0
2008-02-04 10:30:00,77.21,77.21,76.76,76.77,31000.0,63.2175,63.2175,62.849,62.8572,31000.0
2008-02-04 10:35:00,76.79,76.83,76.38,76.38,47900.0,62.8736,62.9063,62.5379,62.5379,47900.0
2008-02-04 10:40:00,76.38,76.51,76.24,76.5,36400.0,62.5379,62.6443,62.4233,62.6361,36400.0
2008-02-04 10:45:00,76.5,76.5,76.23,76.39,43200.0,62.6361,62.6361,62.4151,62.5461,43200.0
2008-02-04 10:50:00,76.39,76.42,76.29,76.42,38800.0,62.5461,62.5706,62.4642,62.5706,38800.0
2008-02-04 10:55:00,76.44,76.51,76.12,76.17,34000.0,62.587,62.6443,62.325,62.366,34000.0
2008-02-04 11:00:00,76.18,76.2,76.04,76.15,33200.0,62.3741,62.3905,62.2595,62.3496,33200.0
2008-02-04 11:05:00,76.15,76.48,76.03,76.47,28400.0,62.3496,62.6198,62.2513,62.6116,28400.0
2008-02-04 11:10:00,76.47,76.53,76.25,76.5,40400.0,62.6116,62.6607,62.4315,62.6361,40400.0
2008-02-04 11:15:00,76.5,76.53,76.42,76.47,36300.0,62.6361,62.6607,62.5706,62.6116,36300.0
2008-02-04 11:20:00,76.45,76.53,76.41,76.41,25000.0,62.5952,62.6607,62.5625,62.5625,25000.0
2008-02-04 11:25:00,76.42,76.51,76.26,76.41,29000.0,62.5706,62.6443,62.4396,62.5625,29000.0
2008-02-04 11:30:00,76.4,76.53,76.38,76.44,20600.0,62.5543,62.6607,62.5379,62.587,20600.0
2008-02-04 11:35:00,76.42,76.42,75.83,75.84,38100.0,62.5706,62.5706,62.0876,62.0958,38100.0
2008-02-04 11:40:00,75.84,75.88,75.69,75.79,39700.0,62.0958,62.1285,61.9729,62.0548,39700.0
2008-02-04 11:45:00,75.77,76.0,75.74,75.91,21800.0,62.0384,62.2268,62.0139,62.1531,21800.0
2008-02-04 11:50:00,75.92,75.99,75.81,75.96,25800.0,62.1613,62.2186,62.0712,62.194,25800.0
2008-02-04 11:55:00,75.94,76.0,75.64,75.64,27400.0,62.1776,62.2268,61.932,61.932,27400.0
2008-02-04 12:00:00,75.68,75.68,75.5,75.52,25600.0,61.9648,61.9648,61.8174,61.8337,25600.0
2008-02-04 12:05:00,75.51,75.75,75.51,75.74,26300.0,61.8256,62.0221,61.8256,62.0139,26300.0
2008-02-04 12:10:00,75.73,76.07,75.71,75.99,29000.0,62.0057,62.2841,61.9893,62.2186,29000.0
2008-02-04 12:15:00,75.99,76.14,75.97,76.08,21800.0,62.2186,62.3414,62.2022,62.2923,21800.0
2008-02-04 12:20:00,76.09,76.17,75.77,75.78,31500.0,62.3004,62.366,62.0384,62.0466,31500.0
2008-02-04 12:25:00,75.78,75.79,75.6,75.61,24800.0,62.0466,62.0548,61.8993,61.9074,24800.0
2008-02-04 12:30:00,75.64,75.97,75.64,75.97,30200.0,61.932,62.2022,61.932,62.2022,30200.0
2008-02-04 12:35:00,75.98,76.0,75.85,75.85,25000.0,62.2104,62.2268,62.1039,62.1039,25000.0
2008-02-04 12:40:00,75.85,76.0,75.85,75.91,22600.0,62.1039,62.2268,62.1039,62.1531,22600.0
2008-02-04 12:45:00,75.91,76.2,75.91,76.15,19100.0,62.1531,62.3905,62.1531,62.3496,19100.0
2008-02-04 12:50:00,76.15,76.2,76.08,76.16,27000.0,62.3496,62.3905,62.2923,62.3578,27000.0
2008-02-04 12:55:00,76.16,76.32,76.08,76.24,29400.0,62.3578,62.4888,62.2923,62.4233,29400.0
2008-02-04 13:00:00,76.21,76.41,76.2,76.29,30800.0,62.3987,62.5625,62.3905,62.4642,30800.0
2008-02-04 13:05:00,76.28,76.29,75.82,76.0,34200.0,62.456,62.4642,62.0794,62.2268,34200.0
2008-02-04 13:10:00,76.0,76.14,76.0,76.09,26900.0,62.2268,62.3414,62.2268,62.3004,26900.0
2008-02-04 13:15:00,76.09,76.3,76.07,76.28,18800.0,62.3004,62.4724,62.2841,62.456,18800.0
2008-02-04 13:20:00,76.28,76.4,76.24,76.39,23700.0,62.456,62.5543,62.4233,62.5461,23700.0
2008-02-04 13:25:00,76.4,76.44,76.34,76.43,24400.0,62.5543,62.587,62.5051,62.5788,24400.0
2008-02-04 13:30:00,76.43,76.53,76.43,76.52,24500.0,62.5788,62.6607,62.5788,62.6525,24500.0
2008-02-04 13:35:00,76.52,76.54,76.43,76.44,33800.0,62.6525,62.6689,62.5788,62.587,33800.0
2008-02-04 13:40:00,76.46,76.55,76.4,76.54,29500.0,62.6034,62.6771,62.5543,62.6689,29500.0
2008-02-04 13:45:00,76.54,76.59,76.42,76.49,34100.0,62.6689,62.7098,62.5706,62.628,34100.0
2008-02-04 13:50:00,76.48,76.49,76.4,76.45,27100.0,62.6198,62.628,62.5543,62.5952,27100.0
2008-02-04 13:55:00,76.43,76.51,76.4,76.51,17800.0,62.5788,62.6443,62.5543,62.6443,17800.0
2008-02-04 14:00:00,76.51,76.54,76.31,76.38,44100.0,62.6443,62.6689,62.4806,62.5379,44100.0
2008-02-04 14:05:00,76.34,76.37,76.04,76.04,37500.0,62.5051,62.5297,62.2595,62.2595,37500.0
2008-02-04 14:10:00,76.07,76.25,76.05,76.09,28300.0,62.2841,62.4315,62.2677,62.3004,28300.0
2008-02-04 14:15:00,76.1,76.28,76.08,76.26,21100.0,62.3086,62.456,62.2923,62.4396,21100.0
2008-02-04 14:20:00,76.27,76.52,76.27,76.52,18700.0,62.4478,62.6525,62.4478,62.6525,18700.0
2008-02-04 14:25:00,76.52,76.61,76.51,76.59,53800.0,62.6525,62.7262,62.6443,62.7098,53800.0
2008-02-04 14:30:00,76.56,76.56,76.14,76.2,27400.0,62.6853,62.6853,62.3414,62.3905,27400.0
2008-02-04 14:35:00,76.16,76.19,75.88,75.92,32900.0,62.3578,62.3823,62.1285,62.1613,32900.0
2008-02-04 14:40:00,75.94,76.18,75.89,76.18,27000.0,62.1776,62.3741,62.1367,62.3741,27000.0
2008-02-04 14:45:00,76.18,76.25,76.12,76.24,29600.0,62.3741,62.4315,62.325,62.4233,29600.0
2008-02-04 14:50:00,76.25,76.25,75.91,75.96,27400.0,62.4315,62.4315,62.1531,62.194,27400.0
2008-02-04 14:55:00,75.99,76.0,75.75,75.78,44900.0,62.2186,62.2268,62.0221,62.0466,44900.0
2008-02-04 15:00:00,75.76,75.77,75.52,75.75,47900.0,62.0303,62.0384,61.8337,62.0221,47900.0
2008-02-04 15:05:00,75.76,75.85,75.68,75.74,57800.0,62.0303,62.1039,61.9648,62.0139,57800.0
2008-02-04 15:10:00,75.76,75.81,75.6,75.75,62700.0,62.0303,62.0712,61.8993,62.0221,62700.0
2008-02-04 15:15:00,75.76,75.92,75.67,75.67,42300.0,62.0303,62.1613,61.9566,61.9566,42300.0
2008-02-04 15:20:00,75.69,75.88,75.62,75.7,49300.0,61.9729,62.1285,61.9156,61.9811,49300.0
2008-02-04 15:25:00,75.72,75.88,75.64,75.83,41500.0,61.9975,62.1285,61.932,62.0876,41500.0
2008-02-04 15:30:00,75.82,75.83,75.5,75.54,48700.0,62.0794,62.0876,61.8174,61.8501,48700.0
2008-02-04 15:35:00,75.54,75.61,75.46,75.49,44200.0,61.8501,61.9074,61.7846,61.8092,44200.0
2008-02-04 15:40:00,75.51,75.74,75.43,75.58,47100.0,61.8256,62.0139,61.7601,61.8829,47100.0
2008-02-04 15:45:00,75.58,75.76,75.44,75.45,41000.0,61.8829,62.0303,61.7682,61.7764,41000.0
2008-02-04 15:50:00,75.44,75.63,75.44,75.61,56000.0,61.7682,61.9238,61.7682,61.9074,56000.0
2008-02-04 15:55:00,75.61,75.61,75.4,75.45,49200.0,61.9074,61.9074,61.7355,61.7764,49200.0
2008-02-05 09:30:00,72.97,72.97,70.0,70.3,139900.0,59.7459,59.7459,57.3141,57.5598,139900.0
2008-02-05 09:35:00,70.25,70.8,69.01,69.05,190400.0,57.5188,57.9691,56.5035,56.5363,190400.0
2008-02-05 09:40:00,69.14,69.92,68.43,68.5,221000.0,56.61,57.2486,56.0286,56.086,221000.0
2008-02-05 09:45:00,68.5,69.4,68.47,69.27,220300.0,56.086,56.8229,56.0614,56.7164,220300.0
2008-02-05 09:50:00,69.27,70.3,69.23,70.11,165000.0,56.7164,57.5598,56.6837,57.4042,165000.0
2008-02-05 09:55:00,70.1,70.84,70.1,70.8,85300.0,57.396,58.0019,57.396,57.9691,85300.0
2008-02-05 10:00:00,70.77,70.97,70.49,70.93,125600.0,57.9446,58.1083,57.7153,58.0756,125600.0
2008-02-05 10:05:00,70.96,71.16,70.84,71.03,135100.0,58.1001,58.2639,58.0019,58.1575,135100.0
2008-02-05 10:10:00,71.03,71.4,71.02,71.15,71600.0,58.1575,58.4604,58.1493,58.2557,71600.0
2008-02-05 10:15:00,71.14,71.36,70.99,71.25,93300.0,58.2475,58.4277,58.1247,58.3376,93300.0
2008-02-05 10:20:00,71.27,71.7,71.27,71.53,76400.0,58.354,58.706,58.354,58.5668,76400.0
2008-02-05 10:25:00,71.48,71.71,71.32,71.7,58400.0,58.5259,58.7142,58.3949,58.706,58400.0
2008-02-05 10:30:00,71.71,71.73,71.15,71.36,74200.0,58.7142,58.7306,58.2557,58.4277,74200.0
2008-02-05 10:35:00,71.37,72.09,71.28,71.88,53900.0,58.4358,59.0254,58.3622,58.8534,53900.0
2008-02-05 10:40:00,71.86,71.89,71.39,71.41,33000.0,58.837,58.8616,58.4522,58.4686,33000.0
2008-02-05 10:45:00,71.35,71.41,71.0,71.01,31200.0,58.4195,58.4686,58.1329,58.1411,31200.0
2008-02-05 10:50:00,71.01,71.03,70.75,70.99,62500.0,58.1411,58.1575,57.9282,58.1247,62500.0
2008-02-05 10:55:00,70.99,70.99,70.75,70.91,30200.0,58.1247,58.1247,57.9282,58.0592,30200.0
2008-02-05 11:00:00,70.91,71.02,70.78,70.98,31600.0,58.0592,58.1493,57.9528,58.1165,31600.0
2008-02-05 11:05:00,70.98,71.0,70.55,70.55,51900.0,58.1165,58.1329,57.7644,57.7644,51900.0
2008-02-05 11:10:00,70.6,70.91,70.56,70.89,32300.0,57.8054,58.0592,57.7726,58.0428,32300.0
2008-02-05 11:15:00,70.89,70.98,70.79,70.84,47500.0,58.0428,58.1165,57.961,58.0019,47500.0
2008-02-05 11:20:00,70.85,71.49,70.82,71.44,28000.0,58.0101,58.5341,57.9855,58.4932,28000.0
2008-02-05 11:25:00,71.44,71.46,71.06,71.12,36100.0,58.4932,58.5095,58.182,58.2311,36100.0
2008-02-05 11:30:00,71.1,71.24,71.06,71.11,30100.0,58.2148,58.3294,58.182,58.223,30100.0
2008-02-05 11:35:00,71.12,71.45,71.12,71.39,47000.0,58.2311,58.5013,58.2311,58.4522,47000.0
2008-02-05 11:40:00,71.39,71.39,71.28,71.37,32900.0,58.4522,58.4522,58.3622,58.4358,32900.0
2008-02-05 11:45:00,71.39,71.74,71.39,71.47,63300.0,58.4522,58.7388,58.4522,58.5177,63300.0
2008-02-05 11:50:00,71.46,71.5,71.16,71.2,25600.0,58.5095,58.5423,58.2639,58.2966,25600.0
2008-02-05 11:55:00,71.18,71.5,71.18,71.5,32200.0,58.2803,58.5423,58.2803,58.5423,32200.0
2008-02-05 12:00:00,71.49,71.51,71.15,71.18,38000.0,58.5341,58.5505,58.2557,58.2803,38000.0
2008-02-05 12:05:00,71.17,71.27,71.0,71.0,27600.0,58.2721,58.354,58.1329,58.1329,27600.0
2008-02-05 12:10:00,70.98,71.17,70.98,71.01,35400.0,58.1165,58.2721,58.1165,58.1411,35400.0
2008-02-05 12:15:00,71.01,71.05,70.72,71.05,38800.0,58.1411,58.1738,57.9036,58.1738,38800.0
2008-02-05 12:20:00,71.05,71.24,70.92,71.23,27000.0,58.1738,58.3294,58.0674,58.3212,27000.0
2008-02-05 12:25:00,71.23,71.25,70.8,70.84,39400.0,58.3212,58.3376,57.9691,58.0019,39400.0
2008-02-05 12:30:00,70.84,71.07,70.82,71.0,27400.0,58.0019,58.1902,57.9855,58.1329,27400.0
2008-02-05 12:35:00,71.0,71.05,70.65,70.69,36000.0,58.1329,58.1738,57.8463,57.8791,36000.0
2008-02-05 12:40:00,70.71,71.21,70.64,71.21,50200.0,57.8954,58.3048,57.8381,58.3048,50200.0
2008-02-05 12:45:00,71.21,71.33,71.1,71.21,44000.0,58.3048,58.4031,58.2148,58.3048,44000.0
2008-02-05 12:50:00,71.2,71.5,71.18,71.37,33400.0,58.2966,58.5423,58.2803,58.4358,33400.0
2008-02-05 12:55:00,71.38,71.41,71.33,71.34,24200.0,58.444,58.4686,58.4031,58.4113,24200.0
2008-02-05 13:00:00,71.33,71.57,71.27,71.39,30400.0,58.4031,58.5996,58.354,58.4522,30400.0
2008-02-05 13:05:00,71.36,71.4,71.27,71.29,33600.0,58.4277,58.4604,58.354,58.3703,33600.0
2008-02-05 13:10:00,71.29,71.3,71.03,71.1,46100.0,58.3703,58.3785,58.1575,58.2148,46100.0
2008-02-05 13:15:00,71.08,71.43,71.02,71.42,37700.0,58.1984,58.485,58.1493,58.4768,37700.0
2008-02-05 13:20:00,71.42,71.49,71.02,71.13,53700.0,58.4768,58.5341,58.1493,58.2393,53700.0
2008-02-05 13:25:00,71.15,71.32,71.14,71.19,32000.0,58.2557,58.3949,58.2475,58.2885,32000.0
2008-02-05 13:30:00,71.19,71.3,70.93,70.97,31900.0,58.2885,58.3785,58.0756,58.1083,31900.0
2008-02-05 13:35:00,71.03,71.12,70.86,71.0,33100.0,58.1575,58.2311,58.0183,58.1329,33100.0
2008-02-05 13:40:00,70.99,71.15,70.96,71.13,35700.0,58.1247,58.2557,58.1001,58.2393,35700.0
2008-02-05 13:45:00,71.13,71.14,70.7,70.7,30300.0,58.2393,58.2475,57.8873,57.8873,30300.0
2008-02-05 13:50:00,70.71,70.78,70.61,70.69,39700.0,57.8954,57.9528,57.8136,57.8791,39700.0
2008-02-05 13:55:00,70.7,70.72,70.48,70.48,44100.0,57.8873,57.9036,57.7071,57.7071,44100.0
2008-02-05 14:00:00,70.49,70.49,70.28,70.33,32200.0,57.7153,57.7153,57.5434,57.5843,32200.0
2008-02-05 14:05:00,70.3,70.81,70.27,70.76,39300.0,57.5598,57.9773,57.5352,57.9364,39300.0
2008-02-05 14:10:00,70.78,70.92,70.71,70.71,18900.0,57.9528,58.0674,57.8954,57.8954,18900.0
2008-02-05 14:15:00,70.72,70.72,70.53,70.7,37800.0,57.9036,57.9036,57.7481,57.8873,37800.0
2008-02-05 14:20:00,70.7,70.78,70.53,70.67,34000.0,57.8873,57.9528,57.7481,57.8627,34000.0
2008-02-05 14:25:00,70.6,70.91,70.59,70.73,51000.0,57.8054,58.0592,57.7972,57.9118,51000.0
2008-02-05 14:30:00,70.72,70.77,70.42,70.42,40500.0,57.9036,57.9446,57.658,57.658,40500.0
2008-02-05 14:35:00,70.42,70.75,70.42,70.71,49700.0,57.658,57.9282,57.658,57.8954,49700.0
2008-02-05 14:40:00,70.78,70.8,70.43,70.47,36400.0,57.9528,57.9691,57.6662,57.6989,36400.0
2008-02-05 14:45:00,70.47,70.5,70.34,70.48,46800.0,57.6989,57.7235,57.5925,57.7071,46800.0
2008-02-05 14:50:00,70.43,70.48,70.1,70.17,41000.0,57.6662,57.7071,57.396,57.4533,41000.0
2008-02-05 14:55:00,70.18,70.3,70.1,70.1,50000.0,57.4615,57.5598,57.396,57.396,50000.0
2008-02-05 15:00:00,70.11,70.13,69.97,70.01,59900.0,57.4042,57.4206,57.2896,57.3223,59900.0
2008-02-05 15:05:00,70.0,70.03,69.97,70.01,93700.0,57.3141,57.3387,57.2896,57.3223,93700.0
2008-02-05 15:10:00,70.0,70.05,69.83,70.01,84900.0,57.3141,57.3551,57.1749,57.3223,84900.0
2008-02-05 15:15:00,70.01,70.16,69.97,70.12,61600.0,57.3223,57.4451,57.2896,57.4124,61600.0
2008-02-05 15:20:00,70.12,70.21,69.8,70.03,81900.0,57.4124,57.4861,57.1504,57.3387,81900.0
2008-02-05 15:25:00,70.03,70.15,69.89,70.1,71400.0,57.3387,57.4369,57.2241,57.396,71400.0
2008-02-05 15:30:00,70.12,70.2,69.99,70.15,46500.0,57.4124,57.4779,57.3059,57.4369,46500.0
2008-02-05 15:35:00,70.16,70.43,70.03,70.08,49900.0,57.4451,57.6662,57.3387,57.3796,49900.0
2008-02-05 15:40:00,70.06,70.14,69.84,69.97,73600.0,57.3632,57.4287,57.1831,57.2896,73600.0
2008-02-05 15:45:00,69.99,70.04,69.76,69.95,79000.0,57.3059,57.3469,57.1176,57.2732,79000.0
2008-02-05 15:50:00,69.96,70.02,69.75,69.76,63800.0,57.2814,57.3305,57.1094,57.1176,63800.0
2008-02-05 15:55:00,69.78,69.88,69.68,69.85,73600.0,57.134,57.2159,57.0521,57.1913,73600.0
2008-02-06 09:30:00,70.13,70.82,70.04,70.09,14700.0,57.4206,57.9855,57.3469,57.3878,14700.0
2008-02-06 09:35:00,70.15,70.34,69.81,69.84,19500.0,57.4369,57.5925,57.1586,57.1831,19500.0
2008-02-06 09:40:00,69.81,70.0,69.2,69.39,76700.0,57.1586,57.3141,56.6591,56.8147,76700.0
2008-02-06 09:45:00,69.45,70.77,69.45,70.57,64400.0,56.8638,57.9446,56.8638,57.7808,64400.0
2008-02-06 09:50:00,70.62,70.65,69.88,69.95,69300.0,57.8218,57.8463,57.2159,57.2732,69300.0
2008-02-06 09:55:00,69.95,70.28,69.88,70.17,31200.0,57.2732,57.5434,57.2159,57.4533,31200.0
2008-02-06 10:00:00,70.19,70.6,70.18,70.53,51000.0,57.4697,57.8054,57.4615,57.7481,51000.0
2008-02-06 10:05:00,70.54,70.55,69.92,70.09,33300.0,57.7563,57.7644,57.2486,57.3878,33300.0
2008-02-06 10:10:00,70.1,70.49,69.96,70.48,23400.0,57.396,57.7153,57.2814,57.7071,23400.0
2008-02-06 10:15:00,70.49,70.74,70.27,70.41,18200.0,57.7153,57.92,57.5352,57.6498,18200.0
2008-02-06 10:20:00,70.41,70.7,70.4,70.59,16900.0,57.6498,57.8873,57.6416,57.7972,16900.0
2008-02-06 10:25:00,70.54,70.54,70.05,70.05,36600.0,57.7563,57.7563,57.3551,57.3551,36600.0
2008-02-06 10:30:00,70.05,70.21,69.88,70.14,94900.0,57.3551,57.4861,57.2159,57.4287,94900.0
2008-02-06 10:35:00,70.13,70.28,69.94,70.24,28100.0,57.4206,57.5434,57.265,57.5106,28100.0
2008-02-06 10:40:00,70.19,70.42,70.15,70.38,44600.0,57.4697,57.658,57.4369,57.6253,44600.0
2008-02-06 10:45:00,70.38,70.44,70.2,70.26,45400.0,57.6253,57.6744,57.4779,57.527,45400.0
2008-02-06 10:50:00,70.28,70.61,70.26,70.47,30700.0,57.5434,57.8136,57.527,57.6989,30700.0
2008-02-06 10:55:00,70.43,70.65,70.33,70.65,18900.0,57.6662,57.8463,57.5843,57.8463,18900.0
2008-02-06 11:00:00,70.65,70.7,70.32,70.7,28200.0,57.8463,57.8873,57.5761,57.8873,28200.0
2008-02-06 11:05:00,70.67,71.25,70.67,71.24,22200.0,57.8627,58.3376,57.8627,58.3294,22200.0
2008-02-06 11:10:00,71.24,71.25,70.74,70.95,17800.0,58.3294,58.3376,57.92,58.092,17800.0
2008-02-06 11:15:00,70.95,71.17,70.69,70.97,23300.0,58.092,58.2721,57.8791,58.1083,23300.0
2008-02-06 11:20:00,70.97,71.16,70.94,71.15,28000.0,58.1083,58.2639,58.0838,58.2557,28000.0
2008-02-06 11:25:00,71.15,71.46,71.15,71.33,30200.0,58.2557,58.5095,58.2557,58.4031,30200.0
2008-02-06 11:30:00,71.34,71.46,71.26,71.34,26000.0,58.4113,58.5095,58.3458,58.4113,26000.0
2008-02-06 11:35:00,71.34,71.53,71.22,71.3,27400.0,58.4113,58.5668,58.313,58.3785,27400.0
2008-02-06 11:40:00,71.28,71.32,71.1,71.14,37100.0,58.3622,58.3949,58.2148,58.2475,37100.0
2008-02-06 11:45:00,71.14,71.23,70.75,71.03,107900.0,58.2475,58.3212,57.9282,58.1575,107900.0
2008-02-06 11:50:00,71.03,71.06,70.94,71.06,18600.0,58.1575,58.182,58.0838,58.182,18600.0
2008-02-06 11:55:00,71.07,71.11,70.98,71.0,38900.0,58.1902,58.223,58.1165,58.1329,38900.0
2008-02-06 12:00:00,70.98,71.02,70.95,71.0,19900.0,58.1165,58.1493,58.092,58.1329,19900.0
2008-02-06 12:05:00,71.0,71.24,70.98,71.04,15700.0,58.1329,58.3294,58.1165,58.1656,15700.0
2008-02-06 12:10:00,71.06,71.06,70.87,70.87,8300.0,58.182,58.182,58.0265,58.0265,8300.0
2008-02-06 12:15:00,70.92,70.95,70.82,70.88,5300.0,58.0674,58.092,57.9855,58.0346,5300.0
2008-02-06 12:20:00,70.9,70.94,70.81,70.92,8000.0,58.051,58.0838,57.9773,58.0674,8000.0
2008-02-06 12:25:00,70.91,70.99,70.79,70.99,9300.0,58.0592,58.1247,57.961,58.1247,9300.0
2008-02-06 12:30:00,70.99,71.11,70.89,70.92,36400.0,58.1247,58.223,58.0428,58.0674,36400.0
2008-02-06 12:35:00,70.94,71.08,70.9,71.06,25700.0,58.0838,58.1984,58.051,58.182,25700.0
2008-02-06 12:40:00,71.06,71.34,71.05,71.34,23800.0,58.182,58.4113,58.1738,58.4113,23800.0
2008-02-06 12:45:00,71.34,71.46,71.13,71.14,15400.0,58.4113,58.5095,58.2393,58.2475,15400.0
2008-02-06 12:50:00,71.12,71.14,70.99,71.1,10800.0,58.2311,58.2475,58.1247,58.2148,10800.0
2008-02-06 12:55:00,71.16,71.26,71.05,71.19,6800.0,58.2639,58.3458,58.1738,58.2885,6800.0
2008-02-06 13:00:00,71.21,71.29,71.1,71.22,9100.0,58.3048,58.3703,58.2148,58.313,9100.0
2008-02-06 13:05:00,71.2,71.37,71.19,71.36,5100.0,58.2966,58.4358,58.2885,58.4277,5100.0
2008-02-06 13:10:00,71.34,71.39,71.07,71.13,11700.0,58.4113,58.4522,58.1902,58.2393,11700.0
2008-02-06 13:15:00,71.1,71.4,71.06,71.35,13800.0,58.2148,58.4604,58.182,58.4195,13800.0
2008-02-06 13:20:00,71.3,71.46,71.29,71.33,7300.0,58.3785,58.5095,58.3703,58.4031,7300.0
2008-02-06 13:25:00,71.3,71.39,71.22,71.31,11500.0,58.3785,58.4522,58.313,58.3867,11500.0
2008-02-06 13:30:00,71.32,71.32,71.18,71.18,6800.0,58.3949,58.3949,58.2803,58.2803,6800.0
2008-02-06 13:35:00,71.19,71.31,71.08,71.08,13200.0,58.2885,58.3867,58.1984,58.1984,13200.0
2008-02-06 13:40:00,71.05,71.09,70.89,70.89,16300.0,58.1738,58.2066,58.0428,58.0428,16300.0
2008-02-06 13:45:00,70.89,71.02,70.89,71.02,5500.0,58.0428,58.1493,58.0428,58.1493,5500.0
2008-02-06 13:50:00,71.0,71.26,70.96,71.09,16200.0,58.1329,58.3458,58.1001,58.2066,16200.0
2008-02-06 13:55:00,71.04,71.05,70.59,70.59,7200.0,58.1656,58.1738,57.7972,57.7972,7200.0
2008-02-06 14:00:00,70.62,70.99,70.59,70.95,11900.0,57.8218,58.1247,57.7972,58.092,11900.0
2008-02-06 14:05:00,70.95,71.07,70.78,70.86,17700.0,58.092,58.1902,57.9528,58.0183,17700.0
2008-02-06 14:10:00,70.92,71.04,70.44,70.44,13300.0,58.0674,58.1656,57.6744,57.6744,13300.0
2008-02-06 14:15:00,70.47,70.72,70.26,70.33,24400.0,57.6989,57.9036,57.527,57.5843,24400.0
2008-02-06 14:20:00,70.37,70.45,70.14,70.29,10300.0,57.6171,57.6826,57.4287,57.5516,10300.0
2008-02-06 14:25:00,70.29,70.61,70.27,70.53,5800.0,57.5516,57.8136,57.5352,57.7481,5800.0
2008-02-06 14:30:00,70.57,70.62,70.29,70.36,9000.0,57.7808,57.8218,57.5516,57.6089,9000.0
2008-02-06 14:35:00,70.29,70.73,70.29,70.65,13300.0,57.5516,57.9118,57.5516,57.8463,13300.0
2008-02-06 14:40:00,70.68,70.75,70.55,70.65,8500.0,57.8709,57.9282,57.7644,57.8463,8500.0
2008-02-06 14:45:00,70.65,70.79,70.47,70.47,14400.0,57.8463,57.961,57.6989,57.6989,14400.0
2008-02-06 14:50:00,70.48,70.52,70.26,70.45,17600.0,57.7071,57.7399,57.527,57.6826,17600.0
2008-02-06 14:55:00,70.45,70.59,70.3,70.39,17700.0,57.6826,57.7972,57.5598,57.6334,17700.0
2008-02-06 15:00:00,70.39,70.57,70.26,70.35,28700.0,57.6334,57.7808,57.527,57.6007,28700.0
2008-02-06 15:05:00,70.34,70.59,70.28,70.57,25500.0,57.5925,57.7972,57.5434,57.7808,25500.0
2008-02-06 15:10:00,70.56,70.64,70.23,70.3,18700.0,57.7726,57.8381,57.5024,57.5598,18700.0
2008-02-06 15:15:00,70.24,70.27,69.98,70.27,33900.0,57.5106,57.5352,57.2977,57.5352,33900.0
2008-02-06 15:20:00,70.29,70.29,69.99,70.02,115300.0,57.5516,57.5516,57.3059,57.3305,115300.0
2008-02-06 15:25:00,70.03,70.2,69.99,70.02,36300.0,57.3387,57.4779,57.3059,57.3305,36300.0
2008-02-06 15:30:00,70.0,70.06,69.91,69.93,39800.0,57.3141,57.3632,57.2404,57.2568,39800.0
2008-02-06 15:35:00,69.93,70.03,69.82,69.91,35200.0,57.2568,57.3387,57.1667,57.2404,35200.0
2008-02-06 15:40:00,69.89,69.98,69.69,69.7,33300.0,57.2241,57.2977,57.0603,57.0685,33300.0
2008-02-06 15:45:00,69.73,69.98,69.64,69.84,54700.0,57.0931,57.2977,57.0194,57.1831,54700.0
2008-02-06 15:50:00,69.84,69.92,69.68,69.88,68700.0,57.1831,57.2486,57.0521,57.2159,68700.0
2008-02-06 15:55:00,69.84,70.03,69.48,69.94,92400.0,57.1831,57.3387,56.8884,57.265,92400.0
2008-02-07 09:30:00,69.61,70.42,69.55,70.07,18100.0,56.9948,57.658,56.9457,57.3714,18100.0
2008-02-07 09:35:00,70.07,71.39,70.07,71.13,20900.0,57.3714,58.4522,57.3714,58.2393,20900.0
2008-02-07 09:40:00,71.23,71.23,69.69,70.19,28500.0,58.3212,58.3212,57.0603,57.4697,28500.0
2008-02-07 09:45:00,70.16,70.16,69.54,69.82,21400.0,57.4451,57.4451,56.9375,57.1667,21400.0
2008-02-07 09:50:00,69.81,70.16,69.81,70.1,27000.0,57.1586,57.4451,57.1586,57.396,27000.0
2008-02-07 09:55:00,70.06,70.67,69.97,70.55,18300.0,57.3632,57.8627,57.2896,57.7644,18300.0
2008-02-07 10:00:00,70.53,71.27,70.42,71.27,34700.0,57.7481,58.354,57.658,58.354,34700.0
2008-02-07 10:05:00,71.23,71.5,70.87,71.04,21900.0,58.3212,58.5423,58.0265,58.1656,21900.0
2008-02-07 10:10:00,71.02,71.07,70.5,70.68,29100.0,58.1493,58.1902,57.7235,57.8709,29100.0
2008-02-07 10:15:00,70.68,71.01,70.55,70.92,12200.0,57.8709,58.1411,57.7644,58.0674,12200.0
2008-02-07 10:20:00,70.99,71.04,70.54,70.54,22800.0,58.1247,58.1656,57.7563,57.7563,22800.0
2008-02-07 10:25:00,70.53,70.72,70.39,70.49,11500.0,57.7481,57.9036,57.6334,57.7153,11500.0
2008-02-07 10:30:00,70.46,70.63,70.25,70.44,14300.0,57.6908,57.8299,57.5188,57.6744,14300.0
2008-02-07 10:35:00,70.5,70.52,69.9,69.91,18200.0,57.7235,57.7399,57.2322,57.2404,18200.0
2008-02-07 10:40:00,69.9,70.01,69.68,69.96,28800.0,57.2322,57.3223,57.0521,57.2814,28800.0
2008-02-07 10:45:00,69.99,70.22,69.8,70.17,18000.0,57.3059,57.4943,57.1504,57.4533,18000.0
2008-02-07 10:50:00,70.22,70.63,70.13,70.63,15200.0,57.4943,57.8299,57.4206,57.8299,15200.0
2008-02-07 10:55:00,70.68,70.74,70.43,70.56,17400.0,57.8709,57.92,57.6662,57.7726,17400.0
2008-02-07 11:00:00,70.6,70.81,70.3,70.31,21400.0,57.8054,57.9773,57.5598,57.5679,21400.0
2008-02-07 11:05:00,70.34,70.38,69.9,69.95,18500.0,57.5925,57.6253,57.2322,57.2732,18500.0
2008-02-07 11:10:00,69.93,70.15,69.9,70.12,16000.0,57.2568,57.4369,57.2322,57.4124,16000.0
2008-02-07 11:15:00,70.12,70.18,69.95,69.97,15500.0,57.4124,57.4615,57.2732,57.2896,15500.0
2008-02-07 11:20:00,69.96,70.24,69.94,70.21,10200.0,57.2814,57.5106,57.265,57.4861,10200.0
2008-02-07 11:25:00,70.18,70.18,69.83,69.95,11400.0,57.4615,57.4615,57.1749,57.2732,11400.0
2008-02-07 11:30:00,69.92,70.31,69.92,70.15,14200.0,57.2486,57.5679,57.2486,57.4369,14200.0
2008-02-07 11:35:00,70.15,70.16,69.76,69.98,16300.0,57.4369,57.4451,57.1176,57.2977,16300.0
2008-02-07 11:40:00,70.03,70.57,70.02,70.31,12300.0,57.3387,57.7808,57.3305,57.5679,12300.0
2008-02-07 11:45:00,70.35,70.52,70.16,70.43,6900.0,57.6007,57.7399,57.4451,57.6662,6900.0
2008-02-07 11:50:00,70.37,70.37,70.1,70.29,7100.0,57.6171,57.6171,57.396,57.5516,7100.0
2008-02-07 11:55:00,70.31,70.53,70.25,70.5,7900.0,57.5679,57.7481,57.5188,57.7235,7900.0
2008-02-07 12:00:00,70.47,70.49,70.17,70.18,5000.0,57.6989,57.7153,57.4533,57.4615,5000.0
2008-02-07 12:05:00,70.17,70.28,70.13,70.28,6800.0,57.4533,57.5434,57.4206,57.5434,6800.0
2008-02-07 12:10:00,70.27,70.38,70.15,70.22,17500.0,57.5352,57.6253,57.4369,57.4943,17500.0
2008-02-07 12:15:00,70.21,70.45,70.11,70.35,18800.0,57.4861,57.6826,57.4042,57.6007,18800.0
2008-02-07 12:20:00,70.31,70.48,70.31,70.45,8100.0,57.5679,57.7071,57.5679,57.6826,8100.0
2008-02-07 12:25:00,70.41,70.68,70.39,70.68,8100.0,57.6498,57.8709,57.6334,57.8709,8100.0
2008-02-07 12:30:00,70.68,71.12,70.66,71.12,10900.0,57.8709,58.2311,57.8545,58.2311,10900.0
2008-02-07 12:35:00,71.16,71.19,70.85,70.86,10600.0,58.2639,58.2885,58.0101,58.0183,10600.0
2008-02-07 12:40:00,70.9,70.97,70.64,70.86,12800.0,58.051,58.1083,57.8381,58.0183,12800.0
2008-02-07 12:45:00,70.83,70.89,70.75,70.75,9000.0,57.9937,58.0428,57.9282,57.9282,9000.0
2008-02-07 12:50:00,70.8,71.14,70.55,71.14,13500.0,57.9691,58.2475,57.7644,58.2475,13500.0
2008-02-07 12:55:00,71.1,71.1,70.88,71.02,21000.0,58.2148,58.2148,58.0346,58.1493,21000.0
2008-02-07 13:00:00,71.01,71.05,70.68,70.68,12400.0,58.1411,58.1738,57.8709,57.8709,12400.0
2008-02-07 13:05:00,70.73,70.76,70.54,70.76,8800.0,57.9118,57.9364,57.7563,57.9364,8800.0
2008-02-07 13:10:00,70.8,70.82,70.58,70.61,9400.0,57.9691,57.9855,57.789,57.8136,9400.0
2008-02-07 13:15:00,70.65,70.65,70.51,70.51,5400.0,57.8463,57.8463,57.7317,57.7317,5400.0
2008-02-07 13:20:00,70.51,70.93,70.49,70.76,12700.0,57.7317,58.0756,57.7153,57.9364,12700.0
2008-02-07 13:25:00,70.72,71.19,70.7,70.96,21900.0,57.9036,58.2885,57.8873,58.1001,21900.0
2008-02-07 13:30:00,70.9,71.27,70.84,70.86,16300.0,58.051,58.354,58.0019,58.0183,16300.0
2008-02-07 13:35:00,70.85,71.01,70.72,70.98,11300.0,58.0101,58.1411,57.9036,58.1165,11300.0
2008-02-07 13:40:00,70.97,71.17,70.97,71.07,9500.0,58.1083,58.2721,58.1083,58.1902,9500.0
2008-02-07 13:45:00,71.14,71.28,71.14,71.23,7700.0,58.2475,58.3622,58.2475,58.3212,7700.0
2008-02-07 13:50:00,71.21,71.47,71.1,71.21,18800.0,58.3048,58.5177,58.2148,58.3048,18800.0
2008-02-07 13:55:00,71.21,71.65,71.2,71.52,20300.0,58.3048,58.6651,58.2966,58.5587,20300.0
2008-02-07 14:00:00,71.52,71.76,71.44,71.63,16000.0,58.5587,58.7552,58.4932,58.6487,16000.0
2008-02-07 14:05:00,71.65,71.81,71.55,71.56,12800.0,58.6651,58.7961,58.5832,58.5914,12800.0
2008-02-07 14:10:00,71.51,71.6,71.03,71.04,13600.0,58.5505,58.6242,58.1575,58.1656,13600.0
2008-02-07 14:15:00,71.08,71.5,70.89,71.16,59200.0,58.1984,58.5423,58.0428,58.2639,59200.0
2008-02-07 14:20:00,71.2,71.38,70.89,71.28,13500.0,58.2966,58.444,58.0428,58.3622,13500.0
2008-02-07 14:25:00,71.33,71.59,71.26,71.38,13000.0,58.4031,58.616,58.3458,58.444,13000.0
2008-02-07 14:30:00,71.36,71.38,70.72,70.72,17600.0,58.4277,58.444,57.9036,57.9036,17600.0
2008-02-07 14:35:00,70.78,70.97,70.5,70.69,18200.0,57.9528,58.1083,57.7235,57.8791,18200.0
2008-02-07 14:40:00,70.67,70.76,70.43,70.45,30200.0,57.8627,57.9364,57.6662,57.6826,30200.0
2008-02-07 14:45:00,70.49,70.58,70.21,70.36,48100.0,57.7153,57.789,57.4861,57.6089,48100.0
2008-02-07 14:50:00,70.43,70.59,70.21,70.52,11200.0,57.6662,57.7972,57.4861,57.7399,11200.0
2008-02-07 14:55:00,70.55,71.1,70.55,70.67,22800.0,57.7644,58.2148,57.7644,57.8627,22800.0
2008-02-07 15:00:00,70.66,70.7,70.21,70.42,27400.0,57.8545,57.8873,57.4861,57.658,27400.0
2008-02-07 15:05:00,70.39,70.48,69.98,70.01,27400.0,57.6334,57.7071,57.2977,57.3223,27400.0
2008-02-07 15:10:00,69.98,70.24,69.98,70.2,30600.0,57.2977,57.5106,57.2977,57.4779,30600.0
2008-02-07 15:15:00,70.24,70.5,70.16,70.35,34800.0,57.5106,57.7235,57.4451,57.6007,34800.0
2008-02-07 15:20:00,70.43,70.57,70.12,70.28,24300.0,57.6662,57.7808,57.4124,57.5434,24300.0
2008-02-07 15:25:00,70.32,70.72,70.15,70.34,26300.0,57.5761,57.9036,57.4369,57.5925,26300.0
2008-02-07 15:30:00,70.39,70.78,70.35,70.65,28800.0,57.6334,57.9528,57.6007,57.8463,28800.0
2008-02-07 15:35:00,70.68,70.68,70.3,70.37,40300.0,57.8709,57.8709,57.5598,57.6171,40300.0
2008-02-07 15:40:00,70.39,70.57,70.0,70.02,31300.0,57.6334,57.7808,57.3141,57.3305,31300.0
2008-02-07 15:45:00,70.01,70.22,69.99,70.08,50300.0,57.3223,57.4943,57.3059,57.3796,50300.0
2008-02-07 15:50:00,70.08,70.47,70.06,70.44,44300.0,57.3796,57.6989,57.3632,57.6744,44300.0
2008-02-07 15:55:00,70.41,70.78,70.41,70.58,44800.0,57.6498,57.9528,57.6498,57.789,44800.0
2008-02-08 09:30:00,70.25,70.95,69.85,70.93,16200.0,57.5188,58.092,57.1913,58.0756,16200.0
2008-02-08 09:35:00,70.99,71.0,70.35,70.51,13400.0,58.1247,58.1329,57.6007,57.7317,13400.0
2008-02-08 09:40:00,70.57,70.64,69.85,70.09,24100.0,57.7808,57.8381,57.1913,57.3878,24100.0
2008-02-08 09:45:00,70.01,70.49,70.0,70.39,9700.0,57.3223,57.7153,57.3141,57.6334,9700.0
2008-02-08 09:50:00,70.46,70.57,70.05,70.12,12600.0,57.6908,57.7808,57.3551,57.4124,12600.0
2008-02-08 09:55:00,70.09,70.74,70.09,70.72,12700.0,57.3878,57.92,57.3878,57.9036,12700.0
2008-02-08 10:00:00,70.77,70.95,70.58,70.83,12400.0,57.9446,58.092,57.789,57.9937,12400.0
2008-02-08 10:05:00,70.8,71.03,70.72,70.72,11500.0,57.9691,58.1575,57.9036,57.9036,11500.0
2008-02-08 10:10:00,70.7,70.99,70.44,70.69,18000.0,57.8873,58.1247,57.6744,57.8791,18000.0
2008-02-08 10:15:00,70.57,71.09,70.51,70.84,27100.0,57.7808,58.2066,57.7317,58.0019,27100.0
2008-02-08 10:20:00,70.79,70.96,70.51,70.74,23000.0,57.961,58.1001,57.7317,57.92,23000.0
2008-02-08 10:25:00,70.71,70.97,70.62,70.62,11700.0,57.8954,58.1083,57.8218,57.8218,11700.0
2008-02-08 10:30:00,70.64,70.96,70.53,70.74,13200.0,57.8381,58.1001,57.7481,57.92,13200.0
2008-02-08 10:35:00,70.75,70.75,70.47,70.58,7500.0,57.9282,57.9282,57.6989,57.789,7500.0
2008-02-08 10:40:00,70.63,70.98,70.61,70.97,13100.0,57.8299,58.1165,57.8136,58.1083,13100.0
2008-02-08 10:45:00,70.98,71.17,70.89,70.92,16800.0,58.1165,58.2721,58.0428,58.0674,16800.0
2008-02-08 10:50:00,70.92,71.2,70.75,70.94,29100.0,58.0674,58.2966,57.9282,58.0838,29100.0
2008-02-08 10:55:00,70.94,71.1,70.7,70.81,26000.0,58.0838,58.2148,57.8873,57.9773,26000.0
2008-02-08 11:00:00,70.83,71.0,70.76,70.8,8100.0,57.9937,58.1329,57.9364,57.9691,8100.0
2008-02-08 11:05:00,70.78,71.49,70.71,71.49,17300.0,57.9528,58.5341,57.8954,58.5341,17300.0
2008-02-08 11:10:00,71.49,71.62,71.17,71.26,24400.0,58.5341,58.6405,58.2721,58.3458,24400.0
2008-02-08 11:15:00,71.27,71.54,71.24,71.39,14600.0,58.354,58.575,58.3294,58.4522,14600.0
2008-02-08 11:20:00,71.39,71.39,70.88,71.05,17500.0,58.4522,58.4522,58.0346,58.1738,17500.0
2008-02-08 11:25:00,71.1,71.4,71.03,71.24,17000.0,58.2148,58.4604,58.1575,58.3294,17000.0
2008-02-08 11:30:00,71.14,71.48,71.05,71.39,18300.0,58.2475,58.5259,58.1738,58.4522,18300.0
2008-02-08 11:35:00,71.37,71.45,71.1,71.13,10500.0,58.4358,58.5013,58.2148,58.2393,10500.0
2008-02-08 11:40:00,71.13,71.32,71.02,71.24,13400.0,58.2393,58.3949,58.1493,58.3294,13400.0
2008-02-08 11:45:00,71.14,71.14,70.92,71.0,19500.0,58.2475,58.2475,58.0674,58.1329,19500.0
2008-02-08 11:50:00,71.0,71.16,70.85,71.02,18400.0,58.1329,58.2639,58.0101,58.1493,18400.0
2008-02-08 11:55:00,71.02,71.11,70.73,70.73,11200.0,58.1493,58.223,57.9118,57.9118,11200.0
2008-02-08 12:00:00,70.74,70.74,70.54,70.71,10200.0,57.92,57.92,57.7563,57.8954,10200.0
2008-02-08 12:05:00,70.69,70.88,70.67,70.79,19900.0,57.8791,58.0346,57.8627,57.961,19900.0
2008-02-08 12:10:00,70.75,70.76,70.52,70.6,8100.0,57.9282,57.9364,57.7399,57.8054,8100.0
2008-02-08 12:15:00,70.53,70.56,70.25,70.29,8700.0,57.7481,57.7726,57.5188,57.5516,8700.0
2008-02-08 12:20:00,70.23,70.23,70.04,70.13,5800.0,57.5024,57.5024,57.3469,57.4206,5800.0
2008-02-08 12:25:00,70.15,70.34,70.05,70.22,8100.0,57.4369,57.5925,57.3551,57.4943,8100.0
2008-02-08 12:30:00,70.32,70.35,70.0,70.04,9000.0,57.5761,57.6007,57.3141,57.3469,9000.0
2008-02-08 12:35:00,70.0,70.11,70.0,70.06,3100.0,57.3141,57.4042,57.3141,57.3632,3100.0
2008-02-08 12:40:00,70.05,70.22,70.01,70.05,3700.0,57.3551,57.4943,57.3223,57.3551,3700.0
2008-02-08 12:45:00,70.06,70.07,69.94,69.99,29700.0,57.3632,57.3714,57.265,57.3059,29700.0
2008-02-08 12:50:00,70.0,70.24,69.99,70.22,7800.0,57.3141,57.5106,57.3059,57.4943,7800.0
2008-02-08 12:55:00,70.22,70.34,70.17,70.24,5100.0,57.4943,57.5925,57.4533,57.5106,5100.0
2008-02-08 13:00:00,70.25,70.31,70.13,70.25,4600.0,57.5188,57.5679,57.4206,57.5188,4600.0
2008-02-08 13:05:00,70.27,70.31,70.13,70.22,7000.0,57.5352,57.5679,57.4206,57.4943,7000.0
2008-02-08 13:10:00,70.17,70.23,69.98,70.05,9600.0,57.4533,57.5024,57.2977,57.3551,9600.0
2008-02-08 13:15:00,70.01,70.18,69.94,70.07,11500.0,57.3223,57.4615,57.265,57.3714,11500.0
2008-02-08 13:20:00,70.01,70.13,69.9,70.03,14500.0,57.3223,57.4206,57.2322,57.3387,14500.0
2008-02-08 13:25:00,70.06,70.21,70.0,70.21,6800.0,57.3632,57.4861,57.3141,57.4861,6800.0
2008-02-08 13:30:00,70.16,70.16,69.96,70.07,11100.0,57.4451,57.4451,57.2814,57.3714,11100.0
2008-02-08 13:35:00,70.0,70.08,69.96,70.06,20300.0,57.3141,57.3796,57.2814,57.3632,20300.0
2008-02-08 13:40:00,70.04,70.06,69.87,70.0,28300.0,57.3469,57.3632,57.2077,57.3141,28300.0
2008-02-08 13:45:00,70.05,70.37,69.99,70.31,20400.0,57.3551,57.6171,57.3059,57.5679,20400.0
2008-02-08 13:50:00,70.32,70.51,70.17,70.17,18800.0,57.5761,57.7317,57.4533,57.4533,18800.0
2008-02-08 13:55:00,70.16,70.38,70.0,70.21,10600.0,57.4451,57.6253,57.3141,57.4861,10600.0
2008-02-08 14:00:00,70.21,70.38,70.13,70.22,15600.0,57.4861,57.6253,57.4206,57.4943,15600.0
2008-02-08 14:05:00,70.25,70.27,70.08,70.14,9300.0,57.5188,57.5352,57.3796,57.4287,9300.0
2008-02-08 14:10:00,70.13,70.26,70.05,70.15,9000.0,57.4206,57.527,57.3551,57.4369,9000.0
2008-02-08 14:15:00,70.15,70.5,70.12,70.49,11700.0,57.4369,57.7235,57.4124,57.7153,11700.0
2008-02-08 14:20:00,70.5,70.63,70.36,70.47,14600.0,57.7235,57.8299,57.6089,57.6989,14600.0
2008-02-08 14:25:00,70.46,70.52,70.25,70.36,16400.0,57.6908,57.7399,57.5188,57.6089,16400.0
2008-02-08 14:30:00,70.31,70.44,70.25,70.3,7400.0,57.5679,57.6744,57.5188,57.5598,7400.0
2008-02-08 14:35:00,70.34,70.44,70.27,70.4,6200.0,57.5925,57.6744,57.5352,57.6416,6200.0
2008-02-08 14:40:00,70.45,70.58,70.24,70.58,12400.0,57.6826,57.789,57.5106,57.789,12400.0
2008-02-08 14:45:00,70.49,70.52,70.09,70.09,12600.0,57.7153,57.7399,57.3878,57.3878,12600.0
2008-02-08 14:50:00,70.09,70.23,70.03,70.06,16700.0,57.3878,57.5024,57.3387,57.3632,16700.0
2008-02-08 14:55:00,70.03,70.22,69.97,69.97,19500.0,57.3387,57.4943,57.2896,57.2896,19500.0
2008-02-08 15:00:00,69.97,70.14,69.95,70.05,22900.0,57.2896,57.4287,57.2732,57.3551,22900.0
2008-02-08 15:05:00,70.06,70.33,70.06,70.16,19400.0,57.3632,57.5843,57.3632,57.4451,19400.0
2008-02-08 15:10:00,70.14,70.17,69.97,70.17,19800.0,57.4287,57.4533,57.2896,57.4533,19800.0
2008-02-08 15:15:00,70.18,70.42,70.16,70.33,14900.0,57.4615,57.658,57.4451,57.5843,14900.0
2008-02-08 15:20:00,70.3,70.3,70.04,70.15,14900.0,57.5598,57.5598,57.3469,57.4369,14900.0
2008-02-08 15:25:00,70.15,70.31,70.0,70.28,17000.0,57.4369,57.5679,57.3141,57.5434,17000.0
2008-02-08 15:30:00,70.28,70.5,70.21,70.5,30400.0,57.5434,57.7235,57.4861,57.7235,30400.0
2008-02-08 15:35:00,70.5,70.64,70.25,70.25,30600.0,57.7235,57.8381,57.5188,57.5188,30600.0
2008-02-08 15:40:00,70.25,70.26,70.15,70.24,45800.0,57.5188,57.527,57.4369,57.5106,45800.0
2008-02-08 15:45:00,70.23,70.52,70.23,70.28,37300.0,57.5024,57.7399,57.5024,57.5434,37300.0
2008-02-08 15:50:00,70.28,70.33,70.0,70.02,54700.0,57.5434,57.5843,57.3141,57.3305,54700.0
2008-02-08 15:55:00,70.03,70.21,70.0,70.15,46800.0,57.3387,57.4861,57.3141,57.4369,46800.0
2008-02-11 09:30:00,70.15,70.3,69.89,70.16,15100.0,57.4369,57.5598,57.2241,57.4451,15100.0
2008-02-11 09:35:00,70.15,70.3,69.51,69.6,28500.0,57.4369,57.5598,56.9129,56.9866,28500.0
2008-02-11 09:40:00,69.51,69.75,69.31,69.41,47000.0,56.9129,57.1094,56.7492,56.831,47000.0
2008-02-11 09:45:00,69.4,69.54,68.81,69.25,41800.0,56.8229,56.9375,56.3398,56.7,41800.0
2008-02-11 09:50:00,69.26,69.63,69.09,69.35,38600.0,56.7082,57.0112,56.569,56.7819,38600.0
2008-02-11 09:55:00,69.33,69.5,69.08,69.32,19800.0,56.7655,56.9047,56.5608,56.7574,19800.0
2008-02-11 10:00:00,69.4,69.65,69.15,69.4,38100.0,56.8229,57.0276,56.6182,56.8229,38100.0
2008-02-11 10:05:00,69.44,69.47,68.85,68.86,38300.0,56.8556,56.8802,56.3725,56.3807,38300.0
2008-02-11 10:10:00,68.85,69.19,68.81,69.15,31600.0,56.3725,56.6509,56.3398,56.6182,31600.0
2008-02-11 10:15:00,69.15,69.4,68.84,68.86,17400.0,56.6182,56.8229,56.3643,56.3807,17400.0
2008-02-11 10:20:00,68.87,69.31,68.56,69.31,45100.0,56.3889,56.7492,56.1351,56.7492,45100.0
2008-02-11 10:25:00,69.33,69.37,68.91,69.3,22200.0,56.7655,56.7983,56.4217,56.741,22200.0
2008-02-11 10:30:00,69.34,69.43,69.0,69.32,27100.0,56.7737,56.8474,56.4953,56.7574,27100.0
2008-02-11 10:35:00,69.33,69.46,69.16,69.3,16700.0,56.7655,56.872,56.6264,56.741,16700.0
2008-02-11 10:40:00,69.3,69.4,69.21,69.32,22300.0,56.741,56.8229,56.6673,56.7574,22300.0
2008-02-11 10:45:00,69.27,69.32,69.0,69.09,24900.0,56.7164,56.7574,56.4953,56.569,24900.0
2008-02-11 10:50:00,69.05,69.28,69.05,69.23,18800.0,56.5363,56.7246,56.5363,56.6837,18800.0
2008-02-11 10:55:00,69.27,69.38,69.19,69.19,11200.0,56.7164,56.8065,56.6509,56.6509,11200.0
2008-02-11 11:00:00,69.15,69.39,69.15,69.31,16700.0,56.6182,56.8147,56.6182,56.7492,16700.0
2008-02-11 11:05:00,69.3,69.43,69.2,69.31,48600.0,56.741,56.8474,56.6591,56.7492,48600.0
2008-02-11 11:10:00,69.27,69.38,69.01,69.03,14700.0,56.7164,56.8065,56.5035,56.5199,14700.0
2008-02-11 11:15:00,69.04,69.37,69.01,69.32,13400.0,56.5281,56.7983,56.5035,56.7574,13400.0
2008-02-11 11:20:00,69.36,69.47,69.17,69.19,17400.0,56.7901,56.8802,56.6345,56.6509,17400.0
2008-02-11 11:25:00,69.18,69.19,68.78,68.78,17800.0,56.6427,56.6509,56.3152,56.3152,17800.0
2008-02-11 11:30:00,68.78,69.03,68.62,69.01,27500.0,56.3152,56.5199,56.1842,56.5035,27500.0
2008-02-11 11:35:00,69.03,69.09,68.76,68.78,11200.0,56.5199,56.569,56.2988,56.3152,11200.0
2008-02-11 11:40:00,68.88,69.09,68.86,68.99,13600.0,56.3971,56.569,56.3807,56.4872,13600.0
2008-02-11 11:45:00,69.0,69.27,68.99,69.22,20900.0,56.4953,56.7164,56.4872,56.6755,20900.0
2008-02-11 11:50:00,69.22,69.25,69.0,69.14,17600.0,56.6755,56.7,56.4953,56.61,17600.0
2008-02-11 11:55:00,69.07,69.15,68.9,68.97,14000.0,56.5527,56.6182,56.4135,56.4708,14000.0
2008-02-11 12:00:00,68.99,69.33,68.94,69.22,31100.0,56.4872,56.7655,56.4462,56.6755,31100.0
2008-02-11 12:05:00,69.22,69.37,69.15,69.18,47400.0,56.6755,56.7983,56.6182,56.6427,47400.0
2008-02-11 12:10:00,69.22,69.27,68.99,69.11,19200.0,56.6755,56.7164,56.4872,56.5854,19200.0
2008-02-11 12:15:00,69.08,69.29,68.98,69.04,40100.0,56.5608,56.7328,56.479,56.5281,40100.0
2008-02-11 12:20:00,69.03,69.08,68.75,68.91,21300.0,56.5199,56.5608,56.2907,56.4217,21300.0
2008-02-11 12:25:00,68.91,69.01,68.85,68.88,15500.0,56.4217,56.5035,56.3725,56.3971,15500.0
2008-02-11 12:30:00,68.86,69.18,68.74,69.07,24000.0,56.3807,56.6427,56.2825,56.5527,24000.0
2008-02-11 12:35:00,69.07,69.37,69.03,69.3,25900.0,56.5527,56.7983,56.5199,56.741,25900.0
2008-02-11 12:40:00,69.32,69.35,69.2,69.27,16900.0,56.7574,56.7819,56.6591,56.7164,16900.0
2008-02-11 12:45:00,69.28,69.34,69.21,69.29,24500.0,56.7246,56.7737,56.6673,56.7328,24500.0
2008-02-11 12:50:00,69.3,69.3,69.21,69.29,35100.0,56.741,56.741,56.6673,56.7328,35100.0
2008-02-11 12:55:00,69.3,69.3,69.19,69.24,16900.0,56.741,56.741,56.6509,56.6919,16900.0
2008-02-11 13:00:00,69.24,69.33,69.22,69.26,22200.0,56.6919,56.7655,56.6755,56.7082,22200.0
2008-02-11 13:05:00,69.28,69.32,69.2,69.28,22300.0,56.7246,56.7574,56.6591,56.7246,22300.0
2008-02-11 13:10:00,69.29,69.49,69.26,69.36,14600.0,56.7328,56.8965,56.7082,56.7901,14600.0
2008-02-11 13:15:00,69.34,69.5,69.26,69.41,16400.0,56.7737,56.9047,56.7082,56.831,16400.0
2008-02-11 13:20:00,69.4,69.64,69.4,69.5,22700.0,56.8229,57.0194,56.8229,56.9047,22700.0
2008-02-11 13:25:00,69.5,69.64,69.46,69.55,16200.0,56.9047,57.0194,56.872,56.9457,16200.0
2008-02-11 13:30:00,69.6,69.82,69.43,69.54,28500.0,56.9866,57.1667,56.8474,56.9375,28500.0
2008-02-11 13:35:00,69.61,69.7,69.42,69.48,13900.0,56.9948,57.0685,56.8392,56.8884,13900.0
2008-02-11 13:40:00,69.52,69.69,69.37,69.39,16900.0,56.9211,57.0603,56.7983,56.8147,16900.0
2008-02-11 13:45:00,69.38,69.49,69.36,69.43,21000.0,56.8065,56.8965,56.7901,56.8474,21000.0
2008-02-11 13:50:00,69.46,69.66,69.46,69.52,12800.0,56.872,57.0357,56.872,56.9211,12800.0
2008-02-11 13:55:00,69.51,69.61,69.47,69.53,20000.0,56.9129,56.9948,56.8802,56.9293,20000.0
2008-02-11 14:00:00,69.54,69.6,69.47,69.47,20500.0,56.9375,56.9866,56.8802,56.8802,20500.0
2008-02-11 14:05:00,69.47,69.6,69.47,69.55,27200.0,56.8802,56.9866,56.8802,56.9457,27200.0
2008-02-11 14:10:00,69.56,69.83,69.53,69.62,36200.0,56.9539,57.1749,56.9293,57.003,36200.0
2008-02-11 14:15:00,69.67,69.68,69.41,69.41,44100.0,57.0439,57.0521,56.831,56.831,44100.0
2008-02-11 14:20:00,69.43,69.58,69.37,69.44,22600.0,56.8474,56.9702,56.7983,56.8556,22600.0
2008-02-11 14:25:00,69.44,69.62,69.38,69.4,15400.0,56.8556,57.003,56.8065,56.8229,15400.0
2008-02-11 14:30:00,69.42,69.47,69.36,69.41,24800.0,56.8392,56.8802,56.7901,56.831,24800.0
2008-02-11 14:35:00,69.42,69.5,69.31,69.32,30500.0,56.8392,56.9047,56.7492,56.7574,30500.0
2008-02-11 14:40:00,69.32,69.41,69.28,69.4,19400.0,56.7574,56.831,56.7246,56.8229,19400.0
2008-02-11 14:45:00,69.4,69.64,69.39,69.6,19200.0,56.8229,57.0194,56.8147,56.9866,19200.0
2008-02-11 14:50:00,69.58,69.75,69.52,69.69,39200.0,56.9702,57.1094,56.9211,57.0603,39200.0
2008-02-11 14:55:00,69.69,69.71,69.49,69.53,39900.0,57.0603,57.0767,56.8965,56.9293,39900.0
2008-02-11 15:00:00,69.53,69.6,69.35,69.54,59700.0,56.9293,56.9866,56.7819,56.9375,59700.0
2008-02-11 15:05:00,69.53,69.61,69.36,69.54,67700.0,56.9293,56.9948,56.7901,56.9375,67700.0
2008-02-11 15:10:00,69.54,69.65,69.43,69.55,69000.0,56.9375,57.0276,56.8474,56.9457,69000.0
2008-02-11 15:15:00,69.55,69.55,69.29,69.41,30400.0,56.9457,56.9457,56.7328,56.831,30400.0
2008-02-11 15:20:00,69.43,69.55,69.3,69.5,58500.0,56.8474,56.9457,56.741,56.9047,58500.0
2008-02-11 15:25:00,69.52,69.68,69.4,69.44,67200.0,56.9211,57.0521,56.8229,56.8556,67200.0
2008-02-11 15:30:00,69.46,69.56,69.39,69.52,54900.0,56.872,56.9539,56.8147,56.9211,54900.0
2008-02-11 15:35:00,69.52,69.61,69.38,69.51,42100.0,56.9211,56.9948,56.8065,56.9129,42100.0
2008-02-11 15:40:00,69.53,69.62,69.41,69.43,44800.0,56.9293,57.003,56.831,56.8474,44800.0
2008-02-11 15:45:00,69.44,69.79,69.42,69.68,56000.0,56.8556,57.1422,56.8392,57.0521,56000.0
2008-02-11 15:50:00,69.67,69.75,69.39,69.43,67500.0,57.0439,57.1094,56.8147,56.8474,67500.0
2008-02-11 15:55:00,69.44,69.49,69.33,69.35,64100.0,56.8556,56.8965,56.7655,56.7819,64100.0
2008-02-12 09:30:00,69.76,70.26,69.54,69.54,29700.0,57.1176,57.527,56.9375,56.9375,29700.0
2008-02-12 09:35:00,69.64,70.36,69.23,69.97,22900.0,57.0194,57.6089,56.6837,57.2896,22900.0
2008-02-12 09:40:00,70.02,70.02,69.24,69.33,35700.0,57.3305,57.3305,56.6919,56.7655,35700.0
2008-02-12 09:45:00,69.31,69.99,69.2,69.85,28200.0,56.7492,57.3059,56.6591,57.1913,28200.0
2008-02-12 09:50:00,69.84,69.92,69.61,69.68,31700.0,57.1831,57.2486,56.9948,57.0521,31700.0
2008-02-12 09:55:00,69.64,69.67,69.34,69.41,19900.0,57.0194,57.0439,56.7737,56.831,19900.0
2008-02-12 10:00:00,69.35,69.47,68.92,69.1,48300.0,56.7819,56.8802,56.4298,56.5772,48300.0
2008-02-12 10:05:00,69.11,69.11,68.82,69.0,27100.0,56.5854,56.5854,56.348,56.4953,27100.0
2008-02-12 10:10:00,69.0,69.38,68.96,69.17,66600.0,56.4953,56.8065,56.4626,56.6345,66600.0
2008-02-12 10:15:00,69.22,69.65,69.18,69.18,26100.0,56.6755,57.0276,56.6427,56.6427,26100.0
2008-02-12 10:20:00,69.18,69.61,69.13,69.33,37000.0,56.6427,56.9948,56.6018,56.7655,37000.0
2008-02-12 10:25:00,69.31,69.48,69.13,69.25,27500.0,56.7492,56.8884,56.6018,56.7,27500.0
2008-02-12 10:30:00,69.28,69.91,69.28,69.87,20600.0,56.7246,57.2404,56.7246,57.2077,20600.0
2008-02-12 10:35:00,69.87,69.94,69.54,69.62,23500.0,57.2077,57.265,56.9375,57.003,23500.0
2008-02-12 10:40:00,69.55,69.69,69.44,69.5,14400.0,56.9457,57.0603,56.8556,56.9047,14400.0
2008-02-12 10:45:00,69.47,69.91,69.46,69.84,28000.0,56.8802,57.2404,56.872,57.1831,28000.0
2008-02-12 10:50:00,69.91,69.92,69.56,69.78,17900.0,57.2404,57.2486,56.9539,57.134,17900.0
2008-02-12 10:55:00,69.76,70.0,69.72,69.98,14100.0,57.1176,57.3141,57.0849,57.2977,14100.0
2008-02-12 11:00:00,69.98,70.05,69.75,70.02,20300.0,57.2977,57.3551,57.1094,57.3305,20300.0
2008-02-12 11:05:00,70.05,70.11,69.81,69.9,13300.0,57.3551,57.4042,57.1586,57.2322,13300.0
2008-02-12 11:10:00,69.9,70.29,69.9,70.08,15300.0,57.2322,57.5516,57.2322,57.3796,15300.0
2008-02-12 11:15:00,70.08,70.18,70.03,70.16,12400.0,57.3796,57.4615,57.3387,57.4451,12400.0
2008-02-12 11:20:00,70.16,70.32,70.0,70.04,16000.0,57.4451,57.5761,57.3141,57.3469,16000.0
2008-02-12 11:25:00,70.06,70.08,69.78,70.06,14800.0,57.3632,57.3796,57.134,57.3632,14800.0
2008-02-12 11:30:00,70.12,70.19,69.97,70.17,8100.0,57.4124,57.4697,57.2896,57.4533,8100.0
2008-02-12 11:35:00,70.16,70.34,70.1,70.17,8800.0,57.4451,57.5925,57.396,57.4533,8800.0
2008-02-12 11:40:00,70.17,70.31,70.04,70.04,11100.0,57.4533,57.5679,57.3469,57.3469,11100.0
2008-02-12 11:45:00,70.11,70.15,69.99,69.99,11100.0,57.4042,57.4369,57.3059,57.3059,11100.0
2008-02-12 11:50:00,70.09,70.09,69.69,69.69,15900.0,57.3878,57.3878,57.0603,57.0603,15900.0
2008-02-12 11:55:00,69.69,69.93,69.64,69.82,9100.0,57.0603,57.2568,57.0194,57.1667,9100.0
2008-02-12 12:00:00,69.84,69.85,69.7,69.85,7500.0,57.1831,57.1913,57.0685,57.1913,7500.0
2008-02-12 12:05:00,69.85,69.88,69.6,69.72,12100.0,57.1913,57.2159,56.9866,57.0849,12100.0
2008-02-12 12:10:00,69.78,69.82,69.58,69.74,14200.0,57.134,57.1667,56.9702,57.1012,14200.0
2008-02-12 12:15:00,69.74,69.81,69.62,69.66,8900.0,57.1012,57.1586,57.003,57.0357,8900.0
2008-02-12 12:20:00,69.66,69.69,69.52,69.58,20000.0,57.0357,57.0603,56.9211,56.9702,20000.0
2008-02-12 12:25:00,69.6,69.64,69.46,69.59,25600.0,56.9866,57.0194,56.872,56.9784,25600.0
2008-02-12 12:30:00,69.64,69.75,69.36,69.52,27800.0,57.0194,57.1094,56.7901,56.9211,27800.0
2008-02-12 12:35:00,69.53,69.6,69.42,69.53,16300.0,56.9293,56.9866,56.8392,56.9293,16300.0
2008-02-12 12:40:00,69.57,69.67,69.37,69.37,20100.0,56.962,57.0439,56.7983,56.7983,20100.0
2008-02-12 12:45:00,69.37,69.67,69.37,69.52,18800.0,56.7983,57.0439,56.7983,56.9211,18800.0
2008-02-12 12:50:00,69.55,69.62,69.3,69.3,18900.0,56.9457,57.003,56.741,56.741,18900.0
2008-02-12 12:55:00,69.3,69.52,69.3,69.41,34700.0,56.741,56.9211,56.741,56.831,34700.0
2008-02-12 13:00:00,69.4,69.45,69.36,69.42,12700.0,56.8229,56.8638,56.7901,56.8392,12700.0
2008-02-12 13:05:00,69.41,69.46,69.15,69.15,67100.0,56.831,56.872,56.6182,56.6182,67100.0
2008-02-12 13:10:00,69.23,69.28,69.12,69.19,12200.0,56.6837,56.7246,56.5936,56.6509,12200.0
2008-02-12 13:15:00,69.24,69.38,69.2,69.29,22100.0,56.6919,56.8065,56.6591,56.7328,22100.0
2008-02-12 13:20:00,69.31,69.4,69.11,69.35,22700.0,56.7492,56.8229,56.5854,56.7819,22700.0
2008-02-12 13:25:00,69.37,69.45,69.35,69.4,15100.0,56.7983,56.8638,56.7819,56.8229,15100.0
2008-02-12 13:30:00,69.42,69.45,69.36,69.45,11100.0,56.8392,56.8638,56.7901,56.8638,11100.0
2008-02-12 13:35:00,69.45,69.46,69.21,69.41,19300.0,56.8638,56.872,56.6673,56.831,19300.0
2008-02-12 13:40:00,69.41,69.45,69.25,69.42,8900.0,56.831,56.8638,56.7,56.8392,8900.0
2008-02-12 13:45:00,69.4,69.5,69.27,69.46,11900.0,56.8229,56.9047,56.7164,56.872,11900.0
2008-02-12 13:50:00,69.5,69.56,69.36,69.36,20800.0,56.9047,56.9539,56.7901,56.7901,20800.0
2008-02-12 13:55:00,69.4,69.59,69.34,69.42,38600.0,56.8229,56.9784,56.7737,56.8392,38600.0
2008-02-12 14:00:00,69.44,69.56,69.25,69.26,20600.0,56.8556,56.9539,56.7,56.7082,20600.0
2008-02-12 14:05:00,69.27,69.51,69.23,69.51,14700.0,56.7164,56.9129,56.6837,56.9129,14700.0
2008-02-12 14:10:00,69.48,69.65,69.46,69.52,26200.0,56.8884,57.0276,56.872,56.9211,26200.0
2008-02-12 14:15:00,69.52,69.53,68.98,68.98,24500.0,56.9211,56.9293,56.479,56.479,24500.0
2008-02-12 14:20:00,68.99,69.26,68.95,69.03,28100.0,56.4872,56.7082,56.4544,56.5199,28100.0
2008-02-12 14:25:00,69.04,69.15,68.97,69.06,13700.0,56.5281,56.6182,56.4708,56.5445,13700.0
2008-02-12 14:30:00,69.08,69.13,68.84,68.88,28300.0,56.5608,56.6018,56.3643,56.3971,28300.0
2008-02-12 14:35:00,68.88,68.91,68.6,68.64,30200.0,56.3971,56.4217,56.1678,56.2006,30200.0
2008-02-12 14:40:00,68.64,68.87,68.57,68.83,26000.0,56.2006,56.3889,56.1433,56.3562,26000.0
2008-02-12 14:45:00,68.82,69.31,68.78,69.28,20200.0,56.348,56.7492,56.3152,56.7246,20200.0
2008-02-12 14:50:00,69.29,69.36,69.11,69.2,25200.0,56.7328,56.7901,56.5854,56.6591,25200.0
2008-02-12 14:55:00,69.19,69.46,69.13,69.43,10200.0,56.6509,56.872,56.6018,56.8474,10200.0
2008-02-12 15:00:00,69.44,69.45,68.98,69.02,19900.0,56.8556,56.8638,56.479,56.5117,19900.0
2008-02-12 15:05:00,69.05,69.05,68.75,68.83,19200.0,56.5363,56.5363,56.2907,56.3562,19200.0
2008-02-12 15:10:00,68.85,69.11,68.8,68.8,26800.0,56.3725,56.5854,56.3316,56.3316,26800.0
2008-02-12 15:15:00,68.8,69.29,68.69,68.7,86300.0,56.3316,56.7328,56.2415,56.2497,86300.0
2008-02-12 15:20:00,68.67,68.78,68.1,68.15,42400.0,56.2252,56.3152,55.7585,55.7994,42400.0
2008-02-12 15:25:00,68.14,68.46,67.96,68.24,53800.0,55.7912,56.0532,55.6438,55.8731,53800.0
2008-02-12 15:30:00,68.28,68.68,68.2,68.5,39300.0,55.9058,56.2333,55.8403,56.086,39300.0
2008-02-12 15:35:00,68.44,68.45,67.75,67.8,40500.0,56.0368,56.045,55.4719,55.5128,40500.0
2008-02-12 15:40:00,67.83,68.32,67.71,68.21,40800.0,55.5374,55.9386,55.4391,55.8485,40800.0
2008-02-12 15:45:00,68.17,68.22,67.91,68.11,55500.0,55.8158,55.8567,55.6029,55.7666,55500.0
2008-02-12 15:50:00,68.09,68.18,67.92,68.07,65300.0,55.7503,55.824,55.6111,55.7339,65300.0
2008-02-12 15:55:00,68.02,68.43,68.01,68.33,88000.0,55.693,56.0286,55.6848,55.9468,88000.0
2008-02-13 09:30:00,69.15,69.41,68.68,69.33,17800.0,56.6182,56.831,56.2333,56.7655,17800.0
2008-02-13 09:35:00,69.3,69.85,68.81,68.81,29800.0,56.741,57.1913,56.3398,56.3398,29800.0
2008-02-13 09:40:00,68.81,69.04,68.34,68.48,45200.0,56.3398,56.5281,55.955,56.0696,45200.0
2008-02-13 09:45:00,68.56,68.58,68.03,68.04,57200.0,56.1351,56.1515,55.7011,55.7093,57200.0
2008-02-13 09:50:00,68.05,68.05,67.38,67.38,71000.0,55.7175,55.7175,55.1689,55.1689,71000.0
2008-02-13 09:55:00,67.39,67.56,67.25,67.29,48400.0,55.1771,55.3163,55.0625,55.0952,48400.0
2008-02-13 10:00:00,67.29,67.8,67.0,67.13,61700.0,55.0952,55.5128,54.8578,54.9642,61700.0
2008-02-13 10:05:00,67.15,67.73,67.14,67.72,54300.0,54.9806,55.4555,54.9724,55.4473,54300.0
2008-02-13 10:10:00,67.72,68.04,67.58,67.59,77800.0,55.4473,55.7093,55.3327,55.3409,77800.0
2008-02-13 10:15:00,67.62,67.79,67.05,67.05,36400.0,55.3654,55.5046,54.8987,54.8987,36400.0
2008-02-13 10:20:00,67.06,67.14,66.6,66.66,46000.0,54.9069,54.9724,54.5303,54.5794,46000.0
2008-02-13 10:25:00,66.66,66.99,66.51,66.57,41800.0,54.5794,54.8496,54.4566,54.5057,41800.0
2008-02-13 10:30:00,66.55,66.86,66.51,66.85,28100.0,54.4894,54.7432,54.4566,54.735,28100.0
2008-02-13 10:35:00,66.73,67.18,66.71,67.02,41900.0,54.6367,55.0052,54.6204,54.8742,41900.0
2008-02-13 10:40:00,67.02,67.19,66.97,67.0,30400.0,54.8742,55.0134,54.8332,54.8578,30400.0
2008-02-13 10:45:00,66.99,67.4,66.98,67.07,16000.0,54.8496,55.1853,54.8414,54.9151,16000.0
2008-02-13 10:50:00,67.12,67.39,67.04,67.23,15800.0,54.9561,55.1771,54.8906,55.0461,15800.0
2008-02-13 10:55:00,67.22,67.45,67.21,67.25,15200.0,55.0379,55.2262,55.0297,55.0625,15200.0
2008-02-13 11:00:00,67.25,67.29,67.04,67.12,21200.0,55.0625,55.0952,54.8906,54.9561,21200.0
2008-02-13 11:05:00,67.1,67.18,67.03,67.18,12900.0,54.9397,55.0052,54.8824,55.0052,12900.0
2008-02-13 11:10:00,67.17,67.25,67.06,67.16,13100.0,54.997,55.0625,54.9069,54.9888,13100.0
2008-02-13 11:15:00,67.16,67.31,66.97,67.0,20200.0,54.9888,55.1116,54.8332,54.8578,20200.0
2008-02-13 11:20:00,67.01,67.27,67.01,67.23,13000.0,54.866,55.0789,54.866,55.0461,13000.0
2008-02-13 11:25:00,67.22,67.64,67.12,67.33,19500.0,55.0379,55.3818,54.9561,55.128,19500.0
2008-02-13 11:30:00,67.33,67.4,67.29,67.38,10000.0,55.128,55.1853,55.0952,55.1689,10000.0
2008-02-13 11:35:00,67.35,67.38,67.02,67.1,15600.0,55.1444,55.1689,54.8742,54.9397,15600.0
2008-02-13 11:40:00,67.07,67.44,67.06,67.36,22200.0,54.9151,55.2181,54.9069,55.1526,22200.0
2008-02-13 11:45:00,67.32,67.51,67.24,67.37,20100.0,55.1198,55.2754,55.0543,55.1607,20100.0
2008-02-13 11:50:00,67.38,67.51,67.33,67.44,13700.0,55.1689,55.2754,55.128,55.2181,13700.0
2008-02-13 11:55:00,67.47,67.72,67.41,67.6,12500.0,55.2426,55.4473,55.1935,55.3491,12500.0
2008-02-13 12:00:00,67.63,67.94,67.58,67.77,35500.0,55.3736,55.6274,55.3327,55.4883,35500.0
2008-02-13 12:05:00,67.75,67.9,67.75,67.89,9400.0,55.4719,55.5947,55.4719,55.5865,9400.0
2008-02-13 12:10:00,67.9,68.0,67.87,68.0,15100.0,55.5947,55.6766,55.5701,55.6766,15100.0
2008-02-13 12:15:00,67.98,68.03,67.82,67.9,68700.0,55.6602,55.7011,55.5292,55.5947,68700.0
2008-02-13 12:20:00,67.93,68.08,67.81,67.83,13100.0,55.6193,55.7421,55.521,55.5374,13100.0
2008-02-13 12:25:00,67.86,67.89,67.61,67.61,11700.0,55.5619,55.5865,55.3573,55.3573,11700.0
2008-02-13 12:30:00,67.61,67.71,67.55,67.66,17500.0,55.3573,55.4391,55.3081,55.3982,17500.0
2008-02-13 12:35:00,67.66,67.71,67.51,67.64,24400.0,55.3982,55.4391,55.2754,55.3818,24400.0
2008-02-13 12:40:00,67.64,67.64,67.44,67.56,19800.0,55.3818,55.3818,55.2181,55.3163,19800.0
2008-02-13 12:45:00,67.54,67.9,67.54,67.9,14700.0,55.2999,55.5947,55.2999,55.5947,14700.0
2008-02-13 12:50:00,67.9,67.97,67.72,67.95,24800.0,55.5947,55.652,55.4473,55.6356,24800.0
2008-02-13 12:55:00,67.97,67.97,67.8,67.89,8700.0,55.652,55.652,55.5128,55.5865,8700.0
2008-02-13 13:00:00,67.89,68.03,67.77,68.0,13400.0,55.5865,55.7011,55.4883,55.6766,13400.0
2008-02-13 13:05:00,67.99,68.36,67.93,68.26,31000.0,55.6684,55.9713,55.6193,55.8895,31000.0
2008-02-13 13:10:00,68.26,68.37,68.12,68.22,16500.0,55.8895,55.9795,55.7748,55.8567,16500.0
2008-02-13 13:15:00,68.21,68.32,68.1,68.26,11500.0,55.8485,55.9386,55.7585,55.8895,11500.0
2008-02-13 13:20:00,68.2,68.37,68.19,68.2,12800.0,55.8403,55.9795,55.8321,55.8403,12800.0
2008-02-13 13:25:00,68.24,68.27,68.08,68.09,10900.0,55.8731,55.8976,55.7421,55.7503,10900.0
2008-02-13 13:30:00,68.09,68.11,68.04,68.05,11000.0,55.7503,55.7666,55.7093,55.7175,11000.0
2008-02-13 13:35:00,68.06,68.23,68.06,68.21,14200.0,55.7257,55.8649,55.7257,55.8485,14200.0
2008-02-13 13:40:00,68.22,68.3,68.13,68.21,14600.0,55.8567,55.9222,55.783,55.8485,14600.0
2008-02-13 13:45:00,68.21,68.26,68.12,68.22,13500.0,55.8485,55.8895,55.7748,55.8567,13500.0
2008-02-13 13:50:00,68.24,68.28,68.2,68.25,9800.0,55.8731,55.9058,55.8403,55.8813,9800.0
2008-02-13 13:55:00,68.23,68.75,68.22,68.51,69000.0,55.8649,56.2907,55.8567,56.0941,69000.0
2008-02-13 14:00:00,68.52,68.53,68.33,68.42,13300.0,56.1023,56.1105,55.9468,56.0205,13300.0
2008-02-13 14:05:00,68.41,68.48,68.31,68.31,12600.0,56.0123,56.0696,55.9304,55.9304,12600.0
2008-02-13 14:10:00,68.31,68.51,68.25,68.43,27500.0,55.9304,56.0941,55.8813,56.0286,27500.0
2008-02-13 14:15:00,68.41,68.8,68.41,68.67,29600.0,56.0123,56.3316,56.0123,56.2252,29600.0
2008-02-13 14:20:00,68.67,68.78,68.55,68.64,16200.0,56.2252,56.3152,56.1269,56.2006,16200.0
2008-02-13 14:25:00,68.65,68.65,68.47,68.48,26800.0,56.2088,56.2088,56.0614,56.0696,26800.0
2008-02-13 14:30:00,68.48,68.61,68.48,68.53,15100.0,56.0696,56.176,56.0696,56.1105,15100.0
2008-02-13 14:35:00,68.53,68.8,68.53,68.72,20400.0,56.1105,56.3316,56.1105,56.2661,20400.0
2008-02-13 14:40:00,68.81,68.89,68.5,68.52,16800.0,56.3398,56.4053,56.086,56.1023,16800.0
2008-02-13 14:45:00,68.53,68.64,68.5,68.54,14300.0,56.1105,56.2006,56.086,56.1187,14300.0
2008-02-13 14:50:00,68.54,69.1,68.54,69.0,28700.0,56.1187,56.5772,56.1187,56.4953,28700.0
2008-02-13 14:55:00,69.07,69.37,69.06,69.14,31100.0,56.5527,56.7983,56.5445,56.61,31100.0
2008-02-13 15:00:00,69.13,69.31,69.02,69.2,61500.0,56.6018,56.7492,56.5117,56.6591,61500.0
2008-02-13 15:05:00,69.21,69.26,69.01,69.16,39100.0,56.6673,56.7082,56.5035,56.6264,39100.0
2008-02-13 15:10:00,69.16,69.26,69.06,69.1,51400.0,56.6264,56.7082,56.5445,56.5772,51400.0
2008-02-13 15:15:00,69.1,69.17,68.99,69.03,38000.0,56.5772,56.6345,56.4872,56.5199,38000.0
2008-02-13 15:20:00,69.03,69.29,69.02,69.29,42800.0,56.5199,56.7328,56.5117,56.7328,42800.0
2008-02-13 15:25:00,69.3,69.5,69.25,69.45,40600.0,56.741,56.9047,56.7,56.8638,40600.0
2008-02-13 15:30:00,69.43,69.49,69.24,69.47,62500.0,56.8474,56.8965,56.6919,56.8802,62500.0
2008-02-13 15:35:00,69.5,69.76,69.43,69.69,41500.0,56.9047,57.1176,56.8474,57.0603,41500.0
2008-02-13 15:40:00,69.69,70.07,69.62,69.98,84400.0,57.0603,57.3714,57.003,57.2977,84400.0
2008-02-13 15:45:00,69.95,70.11,69.93,70.07,90800.0,57.2732,57.4042,57.2568,57.3714,90800.0
2008-02-13 15:50:00,70.07,70.84,69.91,70.28,216700.0,57.3714,58.0019,57.2404,57.5434,216700.0
2008-02-13 15:55:00,70.35,70.75,69.93,70.38,174100.0,57.6007,57.9282,57.2568,57.6253,174100.0
2008-02-14 09:30:00,68.9,69.19,68.02,69.19,57500.0,56.4135,56.6509,55.693,56.6509,57500.0
2008-02-14 09:35:00,69.02,69.06,68.27,68.38,55000.0,56.5117,56.5445,55.8976,55.9877,55000.0
2008-02-14 09:40:00,68.39,69.08,68.17,68.53,90400.0,55.9959,56.5608,55.8158,56.1105,90400.0
2008-02-14 09:45:00,68.55,68.81,68.37,68.54,58300.0,56.1269,56.3398,55.9795,56.1187,58300.0
2008-02-14 09:50:00,68.55,69.39,68.5,69.26,65900.0,56.1269,56.8147,56.086,56.7082,65900.0
2008-02-14 09:55:00,69.3,69.61,69.09,69.19,60100.0,56.741,56.9948,56.569,56.6509,60100.0
2008-02-14 10:00:00,69.22,69.97,68.93,69.05,59200.0,56.6755,57.2896,56.438,56.5363,59200.0
2008-02-14 10:05:00,69.0,69.06,68.48,68.8,40600.0,56.4953,56.5445,56.0696,56.3316,40600.0
2008-02-14 10:10:00,68.77,69.14,68.51,68.9,21100.0,56.307,56.61,56.0941,56.4135,21100.0
2008-02-14 10:15:00,68.94,69.17,68.85,69.14,19700.0,56.4462,56.6345,56.3725,56.61,19700.0
2008-02-14 10:20:00,69.14,69.61,69.14,69.52,22800.0,56.61,56.9948,56.61,56.9211,22800.0
2008-02-14 10:25:00,69.55,69.72,69.09,69.1,40100.0,56.9457,57.0849,56.569,56.5772,40100.0
2008-02-14 10:30:00,69.08,69.19,68.42,68.5,71000.0,56.5608,56.6509,56.0205,56.086,71000.0
2008-02-14 10:35:00,68.49,69.08,68.4,68.89,48600.0,56.0778,56.5608,56.0041,56.4053,48600.0
2008-02-14 10:40:00,68.89,69.42,68.87,69.38,72500.0,56.4053,56.8392,56.3889,56.8065,72500.0
2008-02-14 10:45:00,69.38,69.64,69.33,69.42,33600.0,56.8065,57.0194,56.7655,56.8392,33600.0
2008-02-14 10:50:00,69.42,69.53,69.11,69.22,29700.0,56.8392,56.9293,56.5854,56.6755,29700.0
2008-02-14 10:55:00,69.23,69.34,69.16,69.18,29600.0,56.6837,56.7737,56.6264,56.6427,29600.0
2008-02-14 11:00:00,69.18,69.44,69.15,69.39,22800.0,56.6427,56.8556,56.6182,56.8147,22800.0
2008-02-14 11:05:00,69.37,69.51,69.12,69.24,47300.0,56.7983,56.9129,56.5936,56.6919,47300.0
2008-02-14 11:10:00,69.22,69.45,69.22,69.39,26600.0,56.6755,56.8638,56.6755,56.8147,26600.0
2008-02-14 11:15:00,69.39,69.39,68.99,69.28,27300.0,56.8147,56.8147,56.4872,56.7246,27300.0
2008-02-14 11:20:00,69.27,69.38,69.05,69.09,21400.0,56.7164,56.8065,56.5363,56.569,21400.0
2008-02-14 11:25:00,69.14,69.29,69.13,69.23,12000.0,56.61,56.7328,56.6018,56.6837,12000.0
2008-02-14 11:30:00,69.19,69.32,69.04,69.26,28400.0,56.6509,56.7574,56.5281,56.7082,28400.0
2008-02-14 11:35:00,69.29,69.4,69.16,69.17,11800.0,56.7328,56.8229,56.6264,56.6345,11800.0
2008-02-14 11:40:00,69.18,69.43,69.06,69.32,52000.0,56.6427,56.8474,56.5445,56.7574,52000.0
2008-02-14 11:45:00,69.31,69.36,69.08,69.2,44500.0,56.7492,56.7901,56.5608,56.6591,44500.0
2008-02-14 11:50:00,69.25,69.29,69.14,69.14,28900.0,56.7,56.7328,56.61,56.61,28900.0
2008-02-14 11:55:00,69.13,69.13,69.03,69.09,28500.0,56.6018,56.6018,56.5199,56.569,28500.0
2008-02-14 12:00:00,69.07,69.1,68.64,68.64,30600.0,56.5527,56.5772,56.2006,56.2006,30600.0
2008-02-14 12:05:00,68.65,68.68,68.51,68.56,29300.0,56.2088,56.2333,56.0941,56.1351,29300.0
2008-02-14 12:10:00,68.54,68.82,68.53,68.82,13400.0,56.1187,56.348,56.1105,56.348,13400.0
2008-02-14 12:15:00,68.82,68.86,68.74,68.81,16700.0,56.348,56.3807,56.2825,56.3398,16700.0
2008-02-14 12:20:00,68.81,68.83,68.62,68.62,11800.0,56.3398,56.3562,56.1842,56.1842,11800.0
2008-02-14 12:25:00,68.64,68.82,68.63,68.73,20600.0,56.2006,56.348,56.1924,56.2743,20600.0
2008-02-14 12:30:00,68.77,68.82,68.74,68.82,16000.0,56.307,56.348,56.2825,56.348,16000.0
2008-02-14 12:35:00,68.76,68.8,68.7,68.7,15700.0,56.2988,56.3316,56.2497,56.2497,15700.0
2008-02-14 12:40:00,68.7,68.72,68.5,68.63,25400.0,56.2497,56.2661,56.086,56.1924,25400.0
2008-02-14 12:45:00,68.62,68.66,68.46,68.5,22600.0,56.1842,56.217,56.0532,56.086,22600.0
2008-02-14 12:50:00,68.52,68.64,68.5,68.5,29000.0,56.1023,56.2006,56.086,56.086,29000.0
2008-02-14 12:55:00,68.52,68.63,68.36,68.39,46200.0,56.1023,56.1924,55.9713,55.9959,46200.0
2008-02-14 13:00:00,68.36,68.39,68.07,68.15,26300.0,55.9713,55.9959,55.7339,55.7994,26300.0
2008-02-14 13:05:00,68.15,68.17,67.74,67.85,31500.0,55.7994,55.8158,55.4637,55.5538,31500.0
2008-02-14 13:10:00,67.81,67.97,67.7,67.78,31000.0,55.521,55.652,55.4309,55.4964,31000.0
2008-02-14 13:15:00,67.8,67.8,67.7,67.8,12600.0,55.5128,55.5128,55.4309,55.5128,12600.0
2008-02-14 13:20:00,67.8,67.8,67.69,67.79,19200.0,55.5128,55.5128,55.4228,55.5046,19200.0
2008-02-14 13:25:00,67.79,67.79,67.57,67.72,31300.0,55.5046,55.5046,55.3245,55.4473,31300.0
2008-02-14 13:30:00,67.74,67.98,67.74,67.76,23300.0,55.4637,55.6602,55.4637,55.4801,23300.0
2008-02-14 13:35:00,67.82,67.82,67.67,67.73,28900.0,55.5292,55.5292,55.4064,55.4555,28900.0
2008-02-14 13:40:00,67.76,67.76,67.5,67.6,35100.0,55.4801,55.4801,55.2672,55.3491,35100.0
2008-02-14 13:45:00,67.58,67.58,67.47,67.47,30100.0,55.3327,55.3327,55.2426,55.2426,30100.0
2008-02-14 13:50:00,67.47,67.61,67.4,67.5,27700.0,55.2426,55.3573,55.1853,55.2672,27700.0
2008-02-14 13:55:00,67.53,67.78,67.53,67.68,26400.0,55.2918,55.4964,55.2918,55.4146,26400.0
2008-02-14 14:00:00,67.67,67.76,67.6,67.63,18400.0,55.4064,55.4801,55.3491,55.3736,18400.0
2008-02-14 14:05:00,67.63,67.7,67.56,67.63,22600.0,55.3736,55.4309,55.3163,55.3736,22600.0
2008-02-14 14:10:00,67.62,67.72,67.5,67.67,27200.0,55.3654,55.4473,55.2672,55.4064,27200.0
2008-02-14 14:15:00,67.65,67.75,67.55,67.7,47000.0,55.39,55.4719,55.3081,55.4309,47000.0
2008-02-14 14:20:00,67.7,67.92,67.67,67.81,27500.0,55.4309,55.6111,55.4064,55.521,27500.0
2008-02-14 14:25:00,67.82,67.82,67.25,67.3,41600.0,55.5292,55.5292,55.0625,55.1034,41600.0
2008-02-14 14:30:00,67.29,67.39,67.12,67.18,32800.0,55.0952,55.1771,54.9561,55.0052,32800.0
2008-02-14 14:35:00,67.19,67.3,67.06,67.09,36000.0,55.0134,55.1034,54.9069,54.9315,36000.0
2008-02-14 14:40:00,67.09,67.14,66.92,67.13,38500.0,54.9315,54.9724,54.7923,54.9642,38500.0
2008-02-14 14:45:00,67.1,67.1,66.55,66.62,42500.0,54.9397,54.9397,54.4894,54.5467,42500.0
2008-02-14 14:50:00,66.59,66.86,66.55,66.83,29700.0,54.5221,54.7432,54.4894,54.7186,29700.0
2008-02-14 14:55:00,66.8,67.11,66.78,66.9,34800.0,54.694,54.9479,54.6777,54.7759,34800.0
2008-02-14 15:00:00,66.91,66.99,66.63,66.63,46300.0,54.7841,54.8496,54.5549,54.5549,46300.0
2008-02-14 15:05:00,66.63,66.66,66.43,66.56,65700.0,54.5549,54.5794,54.3911,54.4975,65700.0
2008-02-14 15:10:00,66.54,67.04,66.5,67.0,74200.0,54.4812,54.8906,54.4484,54.8578,74200.0
2008-02-14 15:15:00,67.01,67.41,67.01,67.28,57400.0,54.866,55.1935,54.866,55.0871,57400.0
2008-02-14 15:20:00,67.29,67.33,66.93,66.98,78000.0,55.0952,55.128,54.8005,54.8414,78000.0
2008-02-14 15:25:00,66.95,67.11,66.91,67.04,54000.0,54.8169,54.9479,54.7841,54.8906,54000.0
2008-02-14 15:30:00,67.03,67.43,66.99,67.41,65000.0,54.8824,55.2099,54.8496,55.1935,65000.0
2008-02-14 15:35:00,67.4,67.4,67.02,67.15,65800.0,55.1853,55.1853,54.8742,54.9806,65800.0
2008-02-14 15:40:00,67.15,67.16,66.76,66.88,81900.0,54.9806,54.9888,54.6613,54.7595,81900.0
2008-02-14 15:45:00,66.88,66.91,66.7,66.87,89900.0,54.7595,54.7841,54.6122,54.7514,89900.0
2008-02-14 15:50:00,66.87,66.93,66.67,66.67,82400.0,54.7514,54.8005,54.5876,54.5876,82400.0
2008-02-14 15:55:00,66.67,67.05,66.61,67.04,96900.0,54.5876,54.8987,54.5385,54.8906,96900.0
2008-02-15 09:30:00,66.01,68.13,66.01,68.06,219700.0,54.0472,55.783,54.0472,55.7257,219700.0
2008-02-15 09:35:00,68.05,68.54,67.74,68.19,56900.0,55.7175,56.1187,55.4637,55.8321,56900.0
2008-02-15 09:40:00,68.15,68.54,68.09,68.53,50900.0,55.7994,56.1187,55.7503,56.1105,50900.0
2008-02-15 09:45:00,68.45,68.54,68.23,68.23,31800.0,56.045,56.1187,55.8649,55.8649,31800.0
2008-02-15 09:50:00,68.15,68.23,67.31,67.31,39600.0,55.7994,55.8649,55.1116,55.1116,39600.0
2008-02-15 09:55:00,67.27,67.59,67.0,67.52,46900.0,55.0789,55.3409,54.8578,55.2836,46900.0
2008-02-15 10:00:00,67.5,68.09,67.49,67.74,35000.0,55.2672,55.7503,55.259,55.4637,35000.0
2008-02-15 10:05:00,67.71,67.84,67.33,67.8,36100.0,55.4391,55.5456,55.128,55.5128,36100.0
2008-02-15 10:10:00,67.83,68.11,67.78,67.78,37700.0,55.5374,55.7666,55.4964,55.4964,37700.0
2008-02-15 10:15:00,67.81,67.81,67.56,67.59,23900.0,55.521,55.521,55.3163,55.3409,23900.0
2008-02-15 10:20:00,67.57,67.57,67.31,67.33,19000.0,55.3245,55.3245,55.1116,55.128,19000.0
2008-02-15 10:25:00,67.37,67.57,67.19,67.55,24100.0,55.1607,55.3245,55.0134,55.3081,24100.0
2008-02-15 10:30:00,67.53,67.87,67.47,67.67,26200.0,55.2918,55.5701,55.2426,55.4064,26200.0
2008-02-15 10:35:00,67.68,67.73,67.36,67.45,23500.0,55.4146,55.4555,55.1526,55.2262,23500.0
2008-02-15 10:40:00,67.43,67.75,67.43,67.56,20300.0,55.2099,55.4719,55.2099,55.3163,20300.0
2008-02-15 10:45:00,67.56,67.59,67.39,67.54,28500.0,55.3163,55.3409,55.1771,55.2999,28500.0
2008-02-15 10:50:00,67.5,67.63,67.5,67.56,22200.0,55.2672,55.3736,55.2672,55.3163,22200.0
2008-02-15 10:55:00,67.57,67.66,67.42,67.56,24000.0,55.3245,55.3982,55.2017,55.3163,24000.0
2008-02-15 11:00:00,67.56,67.64,67.47,67.52,21200.0,55.3163,55.3818,55.2426,55.2836,21200.0
2008-02-15 11:05:00,67.5,67.67,67.48,67.63,27600.0,55.2672,55.4064,55.2508,55.3736,27600.0
2008-02-15 11:10:00,67.63,67.95,67.6,67.92,19300.0,55.3736,55.6356,55.3491,55.6111,19300.0
2008-02-15 11:15:00,67.92,67.92,67.64,67.64,9500.0,55.6111,55.6111,55.3818,55.3818,9500.0
2008-02-15 11:20:00,67.59,67.59,67.43,67.49,32000.0,55.3409,55.3409,55.2099,55.259,32000.0
2008-02-15 11:25:00,67.43,67.5,67.23,67.42,27300.0,55.2099,55.2672,55.0461,55.2017,27300.0
2008-02-15 11:30:00,67.42,67.54,67.36,67.46,17200.0,55.2017,55.2999,55.1526,55.2344,17200.0
2008-02-15 11:35:00,67.47,67.52,67.33,67.33,14400.0,55.2426,55.2836,55.128,55.128,14400.0
2008-02-15 11:40:00,67.33,67.4,67.22,67.32,17100.0,55.128,55.1853,55.0379,55.1198,17100.0
2008-02-15 11:45:00,67.33,67.34,67.15,67.16,11900.0,55.128,55.1362,54.9806,54.9888,11900.0
2008-02-15 11:50:00,67.15,67.17,67.06,67.12,10200.0,54.9806,54.997,54.9069,54.9561,10200.0
2008-02-15 11:55:00,67.13,67.13,67.05,67.09,5400.0,54.9642,54.9642,54.8987,54.9315,5400.0
2008-02-15 12:00:00,67.05,67.49,67.05,67.4,11000.0,54.8987,55.259,54.8987,55.1853,11000.0
2008-02-15 12:05:00,67.4,67.42,67.14,67.25,16300.0,55.1853,55.2017,54.9724,55.0625,16300.0
2008-02-15 12:10:00,67.3,67.3,67.14,67.19,19700.0,55.1034,55.1034,54.9724,55.0134,19700.0
2008-02-15 12:15:00,67.19,67.26,67.17,67.18,11700.0,55.0134,55.0707,54.997,55.0052,11700.0
2008-02-15 12:20:00,67.18,67.22,66.99,66.99,19000.0,55.0052,55.0379,54.8496,54.8496,19000.0
2008-02-15 12:25:00,66.97,67.03,66.69,66.69,21200.0,54.8332,54.8824,54.604,54.604,21200.0
2008-02-15 12:30:00,66.74,66.74,66.5,66.56,26200.0,54.6449,54.6449,54.4484,54.4975,26200.0
2008-02-15 12:35:00,66.59,66.61,66.42,66.47,24300.0,54.5221,54.5385,54.3829,54.4239,24300.0
2008-02-15 12:40:00,66.47,66.6,66.45,66.56,18300.0,54.4239,54.5303,54.4075,54.4975,18300.0
2008-02-15 12:45:00,66.53,66.71,66.53,66.67,17100.0,54.473,54.6204,54.473,54.5876,17100.0
2008-02-15 12:50:00,66.65,66.75,66.59,66.72,18300.0,54.5712,54.6531,54.5221,54.6285,18300.0
2008-02-15 12:55:00,66.73,66.78,66.49,66.5,17300.0,54.6367,54.6777,54.4402,54.4484,17300.0
2008-02-15 13:00:00,66.51,66.51,66.24,66.25,47300.0,54.4566,54.4566,54.2355,54.2437,47300.0
2008-02-15 13:05:00,66.26,66.54,66.05,66.47,100900.0,54.2519,54.4812,54.08,54.4239,100900.0
2008-02-15 13:10:00,66.46,66.68,66.44,66.61,13000.0,54.4157,54.5958,54.3993,54.5385,13000.0
2008-02-15 13:15:00,66.63,66.69,66.55,66.58,7500.0,54.5549,54.604,54.4894,54.5139,7500.0
2008-02-15 13:20:00,66.59,66.72,66.55,66.55,7900.0,54.5221,54.6285,54.4894,54.4894,7900.0
2008-02-15 13:25:00,66.56,66.62,66.5,66.53,12600.0,54.4975,54.5467,54.4484,54.473,12600.0
2008-02-15 13:30:00,66.52,66.66,66.48,66.48,14500.0,54.4648,54.5794,54.432,54.432,14500.0
2008-02-15 13:35:00,66.49,66.54,66.47,66.48,5800.0,54.4402,54.4812,54.4239,54.432,5800.0
2008-02-15 13:40:00,66.51,66.78,66.5,66.76,10400.0,54.4566,54.6777,54.4484,54.6613,10400.0
2008-02-15 13:45:00,66.72,66.84,66.64,66.79,18600.0,54.6285,54.7268,54.563,54.6859,18600.0
2008-02-15 13:50:00,66.81,67.0,66.71,66.79,23200.0,54.7022,54.8578,54.6204,54.6859,23200.0
2008-02-15 13:55:00,66.8,66.83,66.68,66.75,14600.0,54.694,54.7186,54.5958,54.6531,14600.0
2008-02-15 14:00:00,66.75,67.11,66.73,66.97,24200.0,54.6531,54.9479,54.6367,54.8332,24200.0
2008-02-15 14:05:00,66.96,67.0,66.81,66.94,18900.0,54.8251,54.8578,54.7022,54.8087,18900.0
2008-02-15 14:10:00,66.94,66.97,66.64,66.69,13300.0,54.8087,54.8332,54.563,54.604,13300.0
2008-02-15 14:15:00,66.64,66.67,66.25,66.28,29000.0,54.563,54.5876,54.2437,54.2683,29000.0
2008-02-15 14:20:00,66.31,66.41,66.22,66.41,16400.0,54.2928,54.3747,54.2192,54.3747,16400.0
2008-02-15 14:25:00,66.36,66.44,66.31,66.4,9900.0,54.3338,54.3993,54.2928,54.3665,9900.0
2008-02-15 14:30:00,66.43,66.59,66.38,66.47,18000.0,54.3911,54.5221,54.3502,54.4239,18000.0
2008-02-15 14:35:00,66.47,66.49,66.33,66.42,18900.0,54.4239,54.4402,54.3092,54.3829,18900.0
2008-02-15 14:40:00,66.45,66.55,66.41,66.52,19500.0,54.4075,54.4894,54.3747,54.4648,19500.0
2008-02-15 14:45:00,66.54,66.62,66.33,66.45,26000.0,54.4812,54.5467,54.3092,54.4075,26000.0
2008-02-15 14:50:00,66.38,66.5,66.35,66.42,21500.0,54.3502,54.4484,54.3256,54.3829,21500.0
2008-02-15 14:55:00,66.42,66.49,66.37,66.48,13300.0,54.3829,54.4402,54.342,54.432,13300.0
2008-02-15 15:00:00,66.45,66.6,66.42,66.54,31400.0,54.4075,54.5303,54.3829,54.4812,31400.0
2008-02-15 15:05:00,66.54,66.69,66.5,66.61,36900.0,54.4812,54.604,54.4484,54.5385,36900.0
2008-02-15 15:10:00,66.6,66.8,66.55,66.58,25500.0,54.5303,54.694,54.4894,54.5139,25500.0
2008-02-15 15:15:00,66.59,66.69,66.53,66.67,19600.0,54.5221,54.604,54.473,54.5876,19600.0
2008-02-15 15:20:00,66.67,66.67,66.45,66.52,14900.0,54.5876,54.5876,54.4075,54.4648,14900.0
2008-02-15 15:25:00,66.52,66.53,66.35,66.39,22800.0,54.4648,54.473,54.3256,54.3583,22800.0
2008-02-15 15:30:00,66.38,66.4,66.27,66.33,25300.0,54.3502,54.3665,54.2601,54.3092,25300.0
2008-02-15 15:35:00,66.33,66.58,66.32,66.58,26400.0,54.3092,54.5139,54.301,54.5139,26400.0
2008-02-15 15:40:00,66.57,66.78,66.47,66.64,24200.0,54.5057,54.6777,54.4239,54.563,24200.0
2008-02-15 15:45:00,66.62,66.76,66.46,66.68,37200.0,54.5467,54.6613,54.4157,54.5958,37200.0
2008-02-15 15:50:00,66.67,66.79,66.6,66.73,51600.0,54.5876,54.6859,54.5303,54.6367,51600.0
2008-02-15 15:55:00,66.72,66.75,66.62,66.64,63500.0,54.6285,54.6531,54.5467,54.563,63500.0
2008-02-19 09:30:00,67.54,68.23,67.54,67.58,14500.0,55.2999,55.8649,55.2999,55.3327,14500.0
2008-02-19 09:35:00,67.58,67.75,67.27,67.4,16700.0,55.3327,55.4719,55.0789,55.1853,16700.0
2008-02-19 09:40:00,67.39,67.51,67.21,67.38,16400.0,55.1771,55.2754,55.0297,55.1689,16400.0
2008-02-19 09:45:00,67.47,67.75,67.47,67.69,9900.0,55.2426,55.4719,55.2426,55.4228,9900.0
2008-02-19 09:50:00,67.75,67.87,67.49,67.7,15100.0,55.4719,55.5701,55.259,55.4309,15100.0
2008-02-19 09:55:00,67.69,67.78,67.32,67.54,17900.0,55.4228,55.4964,55.1198,55.2999,17900.0
2008-02-19 10:00:00,67.6,67.91,67.44,67.5,16600.0,55.3491,55.6029,55.2181,55.2672,16600.0
2008-02-19 10:05:00,67.46,67.72,67.37,67.68,15400.0,55.2344,55.4473,55.1607,55.4146,15400.0
2008-02-19 10:10:00,67.65,67.81,67.52,67.69,17500.0,55.39,55.521,55.2836,55.4228,17500.0
2008-02-19 10:15:00,67.72,67.92,67.58,67.89,20300.0,55.4473,55.6111,55.3327,55.5865,20300.0
2008-02-19 10:20:00,67.88,67.94,67.65,67.92,14700.0,55.5783,55.6274,55.39,55.6111,14700.0
2008-02-19 10:25:00,67.9,67.9,67.49,67.49,15700.0,55.5947,55.5947,55.259,55.259,15700.0
2008-02-19 10:30:00,67.48,67.53,67.17,67.23,18700.0,55.2508,55.2918,54.997,55.0461,18700.0
2008-02-19 10:35:00,67.18,67.25,67.03,67.16,26700.0,55.0052,55.0625,54.8824,54.9888,26700.0
2008-02-19 10:40:00,67.13,67.3,66.99,66.99,24300.0,54.9642,55.1034,54.8496,54.8496,24300.0
2008-02-19 10:45:00,66.95,67.08,66.79,66.81,16400.0,54.8169,54.9233,54.6859,54.7022,16400.0
2008-02-19 10:50:00,66.76,66.92,66.75,66.81,10400.0,54.6613,54.7923,54.6531,54.7022,10400.0
2008-02-19 10:55:00,66.77,66.88,66.76,66.77,13200.0,54.6695,54.7595,54.6613,54.6695,13200.0
2008-02-19 11:00:00,66.76,66.93,66.66,66.82,19200.0,54.6613,54.8005,54.5794,54.7104,19200.0
2008-02-19 11:05:00,66.79,66.91,66.75,66.77,11100.0,54.6859,54.7841,54.6531,54.6695,11100.0
2008-02-19 11:10:00,66.71,66.78,66.64,66.76,16500.0,54.6204,54.6777,54.563,54.6613,16500.0
2008-02-19 11:15:00,66.73,66.73,66.55,66.55,8900.0,54.6367,54.6367,54.4894,54.4894,8900.0
2008-02-19 11:20:00,66.59,67.08,66.51,66.97,18500.0,54.5221,54.9233,54.4566,54.8332,18500.0
2008-02-19 11:25:00,66.97,67.04,66.74,66.74,17400.0,54.8332,54.8906,54.6449,54.6449,17400.0
2008-02-19 11:30:00,66.72,66.83,66.68,66.79,14200.0,54.6285,54.7186,54.5958,54.6859,14200.0
2008-02-19 11:35:00,66.83,67.22,66.83,67.18,11600.0,54.7186,55.0379,54.7186,55.0052,11600.0
2008-02-19 11:40:00,67.12,67.22,66.97,67.08,10400.0,54.9561,55.0379,54.8332,54.9233,10400.0
2008-02-19 11:45:00,67.08,67.15,67.03,67.11,8600.0,54.9233,54.9806,54.8824,54.9479,8600.0
2008-02-19 11:50:00,67.1,67.17,66.99,67.05,14600.0,54.9397,54.997,54.8496,54.8987,14600.0
2008-02-19 11:55:00,67.08,67.4,67.08,67.27,11000.0,54.9233,55.1853,54.9233,55.0789,11000.0
2008-02-19 12:00:00,67.32,67.4,67.17,67.31,15600.0,55.1198,55.1853,54.997,55.1116,15600.0
2008-02-19 12:05:00,67.27,67.46,67.16,67.33,14400.0,55.0789,55.2344,54.9888,55.128,14400.0
2008-02-19 12:10:00,67.36,67.6,67.36,67.53,9500.0,55.1526,55.3491,55.1526,55.2918,9500.0
2008-02-19 12:15:00,67.54,67.65,67.44,67.65,10700.0,55.2999,55.39,55.2181,55.39,10700.0
2008-02-19 12:20:00,67.67,67.76,67.55,67.55,10200.0,55.4064,55.4801,55.3081,55.3081,10200.0
2008-02-19 12:25:00,67.55,67.66,67.53,67.56,6600.0,55.3081,55.3982,55.2918,55.3163,6600.0
2008-02-19 12:30:00,67.53,67.61,67.36,67.4,8900.0,55.2918,55.3573,55.1526,55.1853,8900.0
2008-02-19 12:35:00,67.41,67.41,67.26,67.29,9800.0,55.1935,55.1935,55.0707,55.0952,9800.0
2008-02-19 12:40:00,67.29,67.44,67.27,67.39,9700.0,55.0952,55.2181,55.0789,55.1771,9700.0
2008-02-19 12:45:00,67.38,67.38,67.2,67.29,7600.0,55.1689,55.1689,55.0216,55.0952,7600.0
2008-02-19 12:50:00,67.3,67.42,67.22,67.42,11200.0,55.1034,55.2017,55.0379,55.2017,11200.0
2008-02-19 12:55:00,67.42,67.5,67.2,67.27,14600.0,55.2017,55.2672,55.0216,55.0789,14600.0
2008-02-19 13:00:00,67.32,67.78,67.32,67.78,23400.0,55.1198,55.4964,55.1198,55.4964,23400.0
2008-02-19 13:05:00,67.75,67.85,67.71,67.82,8900.0,55.4719,55.5538,55.4391,55.5292,8900.0
2008-02-19 13:10:00,67.85,67.89,67.75,67.81,8300.0,55.5538,55.5865,55.4719,55.521,8300.0
2008-02-19 13:15:00,67.83,68.0,67.83,67.9,13400.0,55.5374,55.6766,55.5374,55.5947,13400.0
2008-02-19 13:20:00,67.84,67.9,67.71,67.79,11600.0,55.5456,55.5947,55.4391,55.5046,11600.0
2008-02-19 13:25:00,67.84,67.88,67.76,67.8,9200.0,55.5456,55.5783,55.4801,55.5128,9200.0
2008-02-19 13:30:00,67.74,67.77,67.42,67.54,15100.0,55.4637,55.4883,55.2017,55.2999,15100.0
2008-02-19 13:35:00,67.54,67.75,67.53,67.66,6200.0,55.2999,55.4719,55.2918,55.3982,6200.0
2008-02-19 13:40:00,67.66,67.72,67.48,67.49,8500.0,55.3982,55.4473,55.2508,55.259,8500.0
2008-02-19 13:45:00,67.51,67.54,67.38,67.43,9300.0,55.2754,55.2999,55.1689,55.2099,9300.0
2008-02-19 13:50:00,67.45,67.51,67.41,67.51,14200.0,55.2262,55.2754,55.1935,55.2754,14200.0
2008-02-19 13:55:00,67.51,67.51,67.33,67.37,11200.0,55.2754,55.2754,55.128,55.1607,11200.0
2008-02-19 14:00:00,67.37,67.44,67.31,67.31,5600.0,55.1607,55.2181,55.1116,55.1116,5600.0
2008-02-19 14:05:00,67.29,67.36,67.24,67.3,8400.0,55.0952,55.1526,55.0543,55.1034,8400.0
2008-02-19 14:10:00,67.34,67.39,67.24,67.28,7900.0,55.1362,55.1771,55.0543,55.0871,7900.0
2008-02-19 14:15:00,67.26,67.4,67.25,67.4,10200.0,55.0707,55.1853,55.0625,55.1853,10200.0
2008-02-19 14:20:00,67.36,67.44,67.34,67.41,12200.0,55.1526,55.2181,55.1362,55.1935,12200.0
2008-02-19 14:25:00,67.49,67.5,67.36,67.36,7700.0,55.259,55.2672,55.1526,55.1526,7700.0
2008-02-19 14:30:00,67.34,67.36,67.21,67.22,11200.0,55.1362,55.1526,55.0297,55.0379,11200.0
2008-02-19 14:35:00,67.22,67.22,66.95,66.97,14000.0,55.0379,55.0379,54.8169,54.8332,14000.0
2008-02-19 14:40:00,66.96,66.96,66.77,66.85,14300.0,54.8251,54.8251,54.6695,54.735,14300.0
2008-02-19 14:45:00,66.83,66.83,66.53,66.71,16200.0,54.7186,54.7186,54.473,54.6204,16200.0
2008-02-19 14:50:00,66.66,66.74,66.54,66.62,19000.0,54.5794,54.6449,54.4812,54.5467,19000.0
2008-02-19 14:55:00,66.63,66.83,66.55,66.55,12300.0,54.5549,54.7186,54.4894,54.4894,12300.0
2008-02-19 15:00:00,66.58,66.58,66.4,66.42,30400.0,54.5139,54.5139,54.3665,54.3829,30400.0
2008-02-19 15:05:00,66.45,66.53,66.41,66.52,14700.0,54.4075,54.473,54.3747,54.4648,14700.0
2008-02-19 15:10:00,66.49,66.57,66.46,66.49,18300.0,54.4402,54.5057,54.4157,54.4402,18300.0
2008-02-19 15:15:00,66.48,66.48,66.32,66.4,19000.0,54.432,54.432,54.301,54.3665,19000.0
2008-02-19 15:20:00,66.42,66.49,66.25,66.37,28200.0,54.3829,54.4402,54.2437,54.342,28200.0
2008-02-19 15:25:00,66.35,66.49,66.21,66.35,17700.0,54.3256,54.4402,54.211,54.3256,17700.0
2008-02-19 15:30:00,66.37,66.62,66.31,66.58,24000.0,54.342,54.5467,54.2928,54.5139,24000.0
2008-02-19 15:35:00,66.58,66.8,66.58,66.72,29000.0,54.5139,54.694,54.5139,54.6285,29000.0
2008-02-19 15:40:00,66.74,66.88,66.66,66.69,18500.0,54.6449,54.7595,54.5794,54.604,18500.0
2008-02-19 15:45:00,66.7,66.72,66.52,66.55,32800.0,54.6122,54.6285,54.4648,54.4894,32800.0
2008-02-19 15:50:00,66.54,66.56,66.36,66.51,36400.0,54.4812,54.4975,54.3338,54.4566,36400.0
2008-02-19 15:55:00,66.48,66.57,66.39,66.46,38000.0,54.432,54.5057,54.3583,54.4157,38000.0
2008-02-20 09:30:00,65.84,65.89,65.73,65.79,19500.0,53.908,53.949,53.818,53.8671,19500.0
2008-02-20 09:35:00,65.79,66.18,65.77,65.84,21800.0,53.8671,54.1864,53.8507,53.908,21800.0
2008-02-20 09:40:00,65.83,65.89,65.78,65.81,26100.0,53.8998,53.949,53.8589,53.8835,26100.0
2008-02-20 09:45:00,65.84,65.94,65.53,65.82,50900.0,53.908,53.9899,53.6542,53.8916,50900.0
2008-02-20 09:50:00,65.83,66.3,65.8,66.3,18100.0,53.8998,54.2847,53.8753,54.2847,18100.0
2008-02-20 09:55:00,66.31,66.58,66.24,66.4,24100.0,54.2928,54.5139,54.2355,54.3665,24100.0
2008-02-20 10:00:00,66.41,66.44,66.2,66.2,11200.0,54.3747,54.3993,54.2028,54.2028,11200.0
2008-02-20 10:05:00,66.2,66.32,66.04,66.11,11200.0,54.2028,54.301,54.0718,54.1291,11200.0
2008-02-20 10:10:00,66.13,66.37,66.08,66.37,9500.0,54.1455,54.342,54.1045,54.342,9500.0
2008-02-20 10:15:00,66.37,66.82,66.3,66.82,10400.0,54.342,54.7104,54.2847,54.7104,10400.0
2008-02-20 10:20:00,66.83,66.83,66.66,66.72,15400.0,54.7186,54.7186,54.5794,54.6285,15400.0
2008-02-20 10:25:00,66.75,66.92,66.66,66.92,13400.0,54.6531,54.7923,54.5794,54.7923,13400.0
2008-02-20 10:30:00,66.98,67.03,66.64,66.64,17300.0,54.8414,54.8824,54.563,54.563,17300.0
2008-02-20 10:35:00,66.65,67.02,66.6,67.0,22900.0,54.5712,54.8742,54.5303,54.8578,22900.0
2008-02-20 10:40:00,66.99,67.28,66.94,67.2,12500.0,54.8496,55.0871,54.8087,55.0216,12500.0
2008-02-20 10:45:00,67.2,67.24,66.77,66.78,15900.0,55.0216,55.0543,54.6695,54.6777,15900.0
2008-02-20 10:50:00,66.76,66.89,66.65,66.73,12000.0,54.6613,54.7677,54.5712,54.6367,12000.0
2008-02-20 10:55:00,66.74,66.83,66.63,66.7,12800.0,54.6449,54.7186,54.5549,54.6122,12800.0
2008-02-20 11:00:00,66.7,66.89,66.7,66.84,18600.0,54.6122,54.7677,54.6122,54.7268,18600.0
2008-02-20 11:05:00,66.84,66.92,66.65,66.66,20100.0,54.7268,54.7923,54.5712,54.5794,20100.0
2008-02-20 11:10:00,66.67,66.86,66.61,66.73,21300.0,54.5876,54.7432,54.5385,54.6367,21300.0
2008-02-20 11:15:00,66.74,66.92,66.72,66.88,10900.0,54.6449,54.7923,54.6285,54.7595,10900.0
2008-02-20 11:20:00,66.84,66.89,66.72,66.85,11200.0,54.7268,54.7677,54.6285,54.735,11200.0
2008-02-20 11:25:00,66.86,66.95,66.81,66.94,8900.0,54.7432,54.8169,54.7022,54.8087,8900.0
2008-02-20 11:30:00,66.9,67.0,66.82,66.97,11900.0,54.7759,54.8578,54.7104,54.8332,11900.0
2008-02-20 11:35:00,67.0,67.09,66.93,67.03,19100.0,54.8578,54.9315,54.8005,54.8824,19100.0
2008-02-20 11:40:00,66.98,67.1,66.86,66.86,7000.0,54.8414,54.9397,54.7432,54.7432,7000.0
2008-02-20 11:45:00,66.88,67.21,66.88,67.19,10900.0,54.7595,55.0297,54.7595,55.0134,10900.0
2008-02-20 11:50:00,67.22,67.52,67.19,67.52,24700.0,55.0379,55.2836,55.0134,55.2836,24700.0
2008-02-20 11:55:00,67.51,67.6,67.42,67.55,20600.0,55.2754,55.3491,55.2017,55.3081,20600.0
2008-02-20 12:00:00,67.52,67.91,67.48,67.87,30000.0,55.2836,55.6029,55.2508,55.5701,30000.0
2008-02-20 12:05:00,67.87,68.04,67.63,68.04,27600.0,55.5701,55.7093,55.3736,55.7093,27600.0
2008-02-20 12:10:00,68.0,68.25,67.91,68.19,29800.0,55.6766,55.8813,55.6029,55.8321,29800.0
2008-02-20 12:15:00,68.2,68.32,68.11,68.18,33600.0,55.8403,55.9386,55.7666,55.824,33600.0
2008-02-20 12:20:00,68.17,68.45,68.17,68.31,47500.0,55.8158,56.045,55.8158,55.9304,47500.0
2008-02-20 12:25:00,68.31,68.54,68.28,68.34,41800.0,55.9304,56.1187,55.9058,55.955,41800.0
2008-02-20 12:30:00,68.34,68.34,68.2,68.21,17600.0,55.955,55.955,55.8403,55.8485,17600.0
2008-02-20 12:35:00,68.21,68.4,68.15,68.26,12800.0,55.8485,56.0041,55.7994,55.8895,12800.0
2008-02-20 12:40:00,68.25,68.25,68.09,68.12,14200.0,55.8813,55.8813,55.7503,55.7748,14200.0
2008-02-20 12:45:00,68.14,68.26,68.14,68.2,11800.0,55.7912,55.8895,55.7912,55.8403,11800.0
2008-02-20 12:50:00,68.27,68.34,68.16,68.16,11800.0,55.8976,55.955,55.8076,55.8076,11800.0
2008-02-20 12:55:00,68.16,68.27,68.16,68.24,10100.0,55.8076,55.8976,55.8076,55.8731,10100.0
2008-02-20 13:00:00,68.21,68.47,68.21,68.47,16000.0,55.8485,56.0614,55.8485,56.0614,16000.0
2008-02-20 13:05:00,68.53,68.76,68.49,68.64,30600.0,56.1105,56.2988,56.0778,56.2006,30600.0
2008-02-20 13:10:00,68.62,68.81,68.6,68.73,24900.0,56.1842,56.3398,56.1678,56.2743,24900.0
2008-02-20 13:15:00,68.72,68.77,68.55,68.57,18000.0,56.2661,56.307,56.1269,56.1433,18000.0
2008-02-20 13:20:00,68.54,68.54,68.24,68.25,26300.0,56.1187,56.1187,55.8731,55.8813,26300.0
2008-02-20 13:25:00,68.26,68.32,68.03,68.16,20900.0,55.8895,55.9386,55.7011,55.8076,20900.0
2008-02-20 13:30:00,68.16,68.23,67.98,68.18,16100.0,55.8076,55.8649,55.6602,55.824,16100.0
2008-02-20 13:35:00,68.23,68.42,68.21,68.36,17300.0,55.8649,56.0205,55.8485,55.9713,17300.0
2008-02-20 13:40:00,68.32,68.58,68.32,68.56,12500.0,55.9386,56.1515,55.9386,56.1351,12500.0
2008-02-20 13:45:00,68.59,68.63,68.41,68.42,10800.0,56.1597,56.1924,56.0123,56.0205,10800.0
2008-02-20 13:50:00,68.44,68.71,68.44,68.67,13100.0,56.0368,56.2579,56.0368,56.2252,13100.0
2008-02-20 13:55:00,68.65,68.78,68.65,68.65,25200.0,56.2088,56.3152,56.2088,56.2088,25200.0
2008-02-20 14:00:00,68.65,68.86,68.35,68.51,40100.0,56.2088,56.3807,55.9631,56.0941,40100.0
2008-02-20 14:05:00,68.53,68.84,68.53,68.64,21000.0,56.1105,56.3643,56.1105,56.2006,21000.0
2008-02-20 14:10:00,68.66,68.71,68.36,68.5,29600.0,56.217,56.2579,55.9713,56.086,29600.0
2008-02-20 14:15:00,68.5,68.69,68.11,68.13,28800.0,56.086,56.2415,55.7666,55.783,28800.0
2008-02-20 14:20:00,68.13,68.35,67.98,68.22,30700.0,55.783,55.9631,55.6602,55.8567,30700.0
2008-02-20 14:25:00,68.22,68.43,68.16,68.43,22600.0,55.8567,56.0286,55.8076,56.0286,22600.0
2008-02-20 14:30:00,68.41,68.59,68.23,68.29,19500.0,56.0123,56.1597,55.8649,55.914,19500.0
2008-02-20 14:35:00,68.25,68.44,68.2,68.33,9200.0,55.8813,56.0368,55.8403,55.9468,9200.0
2008-02-20 14:40:00,68.31,68.48,68.25,68.45,7100.0,55.9304,56.0696,55.8813,56.045,7100.0
2008-02-20 14:45:00,68.44,68.83,68.43,68.83,14200.0,56.0368,56.3562,56.0286,56.3562,14200.0
2008-02-20 14:50:00,68.85,68.97,68.7,68.94,25200.0,56.3725,56.4708,56.2497,56.4462,25200.0
2008-02-20 14:55:00,68.93,69.18,68.93,69.09,25000.0,56.438,56.6427,56.438,56.569,25000.0
2008-02-20 15:00:00,69.11,69.12,68.88,68.92,12100.0,56.5854,56.5936,56.3971,56.4298,12100.0
2008-02-20 15:05:00,68.9,69.0,68.76,68.87,17900.0,56.4135,56.4953,56.2988,56.3889,17900.0
2008-02-20 15:10:00,68.84,68.98,68.64,68.64,19600.0,56.3643,56.479,56.2006,56.2006,19600.0
2008-02-20 15:15:00,68.67,68.71,68.52,68.52,14500.0,56.2252,56.2579,56.1023,56.1023,14500.0
2008-02-20 15:20:00,68.56,68.69,68.34,68.41,15400.0,56.1351,56.2415,55.955,56.0123,15400.0
2008-02-20 15:25:00,68.38,68.61,68.32,68.47,21100.0,55.9877,56.176,55.9386,56.0614,21100.0
2008-02-20 15:30:00,68.46,68.58,68.31,68.31,12700.0,56.0532,56.1515,55.9304,55.9304,12700.0
2008-02-20 15:35:00,68.33,68.51,68.23,68.48,19700.0,55.9468,56.0941,55.8649,56.0696,19700.0
2008-02-20 15:40:00,68.47,68.66,67.55,68.4,24900.0,56.0614,56.217,55.3081,56.0041,24900.0
2008-02-20 15:45:00,68.44,68.49,68.28,68.46,22400.0,56.0368,56.0778,55.9058,56.0532,22400.0
2008-02-20 15:50:00,68.47,68.74,68.46,68.61,29900.0,56.0614,56.2825,56.0532,56.176,29900.0
2008-02-20 15:55:00,68.59,68.67,68.55,68.64,29400.0,56.1597,56.2252,56.1269,56.2006,29400.0
2008-02-21 09:30:00,69.13,69.13,68.5,68.73,24700.0,57.0089,57.0089,56.4894,56.6791,24700.0
2008-02-21 09:35:00,68.78,69.01,68.62,68.81,19900.0,56.7203,56.91,56.5884,56.745,19900.0
2008-02-21 09:40:00,68.74,69.3,68.74,69.18,21600.0,56.6873,57.1491,56.6873,57.0502,21600.0
2008-02-21 09:45:00,69.19,69.41,68.83,69.28,35400.0,57.0584,57.2398,56.7615,57.1326,35400.0
2008-02-21 09:50:00,69.21,69.21,68.67,68.67,9700.0,57.0749,57.0749,56.6296,56.6296,9700.0
2008-02-21 09:55:00,68.66,69.13,68.5,68.97,33800.0,56.6213,57.0089,56.4894,56.877,33800.0
2008-02-21 10:00:00,68.97,68.97,68.56,68.71,24600.0,56.877,56.877,56.5389,56.6626,24600.0
2008-02-21 10:05:00,68.74,68.8,68.54,68.59,42800.0,56.6873,56.7368,56.5224,56.5636,42800.0
2008-02-21 10:10:00,68.55,68.83,68.51,68.71,21200.0,56.5306,56.7615,56.4976,56.6626,21200.0
2008-02-21 10:15:00,68.65,68.81,68.53,68.79,19400.0,56.6131,56.745,56.5141,56.7286,19400.0
2008-02-21 10:20:00,68.79,68.81,68.53,68.66,24200.0,56.7286,56.745,56.5141,56.6213,24200.0
2008-02-21 10:25:00,68.65,68.79,68.31,68.5,20400.0,56.6131,56.7286,56.3327,56.4894,20400.0
2008-02-21 10:30:00,68.5,68.76,68.39,68.69,26500.0,56.4894,56.7038,56.3987,56.6461,26500.0
2008-02-21 10:35:00,68.73,68.78,68.57,68.6,18500.0,56.6791,56.7203,56.5471,56.5719,18500.0
2008-02-21 10:40:00,68.51,68.54,68.29,68.48,16300.0,56.4976,56.5224,56.3162,56.4729,16300.0
2008-02-21 10:45:00,68.32,68.51,68.13,68.46,24300.0,56.341,56.4976,56.1843,56.4564,24300.0
2008-02-21 10:50:00,68.41,68.49,68.15,68.28,15800.0,56.4152,56.4812,56.2008,56.308,15800.0
2008-02-21 10:55:00,68.27,68.27,67.98,68.08,17100.0,56.2997,56.2997,56.0606,56.143,17100.0
2008-02-21 11:00:00,68.07,68.12,68.01,68.01,8300.0,56.1348,56.176,56.0853,56.0853,8300.0
2008-02-21 11:05:00,68.0,68.38,68.0,68.31,18200.0,56.0771,56.3904,56.0771,56.3327,18200.0
2008-02-21 11:10:00,68.32,68.32,68.0,68.15,29300.0,56.341,56.341,56.0771,56.2008,29300.0
2008-02-21 11:15:00,68.1,68.16,68.01,68.1,9400.0,56.1595,56.209,56.0853,56.1595,9400.0
2008-02-21 11:20:00,68.08,68.3,67.95,68.17,32000.0,56.143,56.3245,56.0358,56.2173,32000.0
2008-02-21 11:25:00,68.17,68.21,68.0,68.18,16700.0,56.2173,56.2502,56.0771,56.2255,16700.0
2008-02-21 11:30:00,68.22,68.7,68.18,68.7,12900.0,56.2585,56.6543,56.2255,56.6543,12900.0
2008-02-21 11:35:00,68.67,68.82,68.61,68.64,12500.0,56.6296,56.7533,56.5801,56.6049,12500.0
2008-02-21 11:40:00,68.64,68.83,68.61,68.83,14900.0,56.6049,56.7615,56.5801,56.7615,14900.0
2008-02-21 11:45:00,68.83,68.98,68.78,68.98,20000.0,56.7615,56.8852,56.7203,56.8852,20000.0
2008-02-21 11:50:00,68.96,69.05,68.81,68.88,10100.0,56.8687,56.943,56.745,56.8028,10100.0
2008-02-21 11:55:00,68.9,69.02,68.82,69.01,12500.0,56.8193,56.9182,56.7533,56.91,12500.0
2008-02-21 12:00:00,68.99,68.99,68.76,68.76,29600.0,56.8935,56.8935,56.7038,56.7038,29600.0
2008-02-21 12:05:00,68.75,68.78,68.41,68.49,30200.0,56.6956,56.7203,56.4152,56.4812,30200.0
2008-02-21 12:10:00,68.51,68.63,68.34,68.59,23300.0,56.4976,56.5966,56.3575,56.5636,23300.0
2008-02-21 12:15:00,68.59,68.59,68.31,68.53,19200.0,56.5636,56.5636,56.3327,56.5141,19200.0
2008-02-21 12:20:00,68.54,68.6,68.39,68.54,29100.0,56.5224,56.5719,56.3987,56.5224,29100.0
2008-02-21 12:25:00,68.52,68.55,68.47,68.49,13000.0,56.5059,56.5306,56.4647,56.4812,13000.0
2008-02-21 12:30:00,68.47,68.53,68.29,68.5,26500.0,56.4647,56.5141,56.3162,56.4894,26500.0
2008-02-21 12:35:00,68.52,68.57,68.46,68.51,10900.0,56.5059,56.5471,56.4564,56.4976,10900.0
2008-02-21 12:40:00,68.52,68.83,68.52,68.83,18500.0,56.5059,56.7615,56.5059,56.7615,18500.0
2008-02-21 12:45:00,68.82,68.83,68.55,68.55,13600.0,56.7533,56.7615,56.5306,56.5306,13600.0
2008-02-21 12:50:00,68.55,68.7,68.47,68.65,15800.0,56.5306,56.6543,56.4647,56.6131,15800.0
2008-02-21 12:55:00,68.68,68.81,68.65,68.71,16400.0,56.6378,56.745,56.6131,56.6626,16400.0
2008-02-21 13:00:00,68.71,68.74,68.55,68.63,13800.0,56.6626,56.6873,56.5306,56.5966,13800.0
2008-02-21 13:05:00,68.57,68.61,68.33,68.36,13100.0,56.5471,56.5801,56.3492,56.3739,13100.0
2008-02-21 13:10:00,68.36,68.36,67.98,68.03,21700.0,56.3739,56.3739,56.0606,56.1018,21700.0
2008-02-21 13:15:00,68.06,68.18,67.99,68.13,11200.0,56.1265,56.2255,56.0688,56.1843,11200.0
2008-02-21 13:20:00,68.09,68.19,67.98,68.15,19300.0,56.1513,56.2338,56.0606,56.2008,19300.0
2008-02-21 13:25:00,68.11,68.22,68.0,68.22,10000.0,56.1678,56.2585,56.0771,56.2585,10000.0
2008-02-21 13:30:00,68.25,68.25,68.02,68.12,9500.0,56.2832,56.2832,56.0936,56.176,9500.0
2008-02-21 13:35:00,68.07,68.13,67.9,68.03,42000.0,56.1348,56.1843,55.9946,56.1018,42000.0
2008-02-21 13:40:00,68.0,68.25,67.98,68.13,26000.0,56.0771,56.2832,56.0606,56.1843,26000.0
2008-02-21 13:45:00,68.19,68.22,67.99,68.04,16100.0,56.2338,56.2585,56.0688,56.1101,16100.0
2008-02-21 13:50:00,68.01,68.13,67.95,68.01,16900.0,56.0853,56.1843,56.0358,56.0853,16900.0
2008-02-21 13:55:00,68.1,68.1,68.03,68.06,4600.0,56.1595,56.1595,56.1018,56.1265,4600.0
2008-02-21 14:00:00,68.09,68.18,68.05,68.08,22200.0,56.1513,56.2255,56.1183,56.143,22200.0
2008-02-21 14:05:00,68.08,68.13,68.01,68.12,14800.0,56.143,56.1843,56.0853,56.176,14800.0
2008-02-21 14:10:00,68.12,68.12,67.83,67.88,23100.0,56.176,56.176,55.9369,55.9781,23100.0
2008-02-21 14:15:00,67.87,67.99,67.73,67.9,25300.0,55.9699,56.0688,55.8544,55.9946,25300.0
2008-02-21 14:20:00,67.91,68.19,67.88,68.12,24400.0,56.0028,56.2338,55.9781,56.176,24400.0
2008-02-21 14:25:00,68.17,68.38,68.09,68.2,15800.0,56.2173,56.3904,56.1513,56.242,15800.0
2008-02-21 14:30:00,68.2,68.21,68.01,68.08,14500.0,56.242,56.2502,56.0853,56.143,14500.0
2008-02-21 14:35:00,68.06,68.23,68.02,68.1,21500.0,56.1265,56.2667,56.0936,56.1595,21500.0
2008-02-21 14:40:00,68.14,68.14,67.93,67.93,11300.0,56.1925,56.1925,56.0193,56.0193,11300.0
2008-02-21 14:45:00,67.89,67.93,67.7,67.73,13200.0,55.9864,56.0193,55.8297,55.8544,13200.0
2008-02-21 14:50:00,67.73,67.86,67.6,67.86,16100.0,55.8544,55.9616,55.7472,55.9616,16100.0
2008-02-21 14:55:00,67.88,67.88,67.62,67.78,17300.0,55.9781,55.9781,55.7637,55.8956,17300.0
2008-02-21 15:00:00,67.82,67.86,67.45,67.51,19100.0,55.9286,55.9616,55.6235,55.673,19100.0
2008-02-21 15:05:00,67.46,67.49,67.27,67.43,39000.0,55.6317,55.6565,55.4751,55.607,39000.0
2008-02-21 15:10:00,67.45,67.6,67.33,67.54,22200.0,55.6235,55.7472,55.5245,55.6977,22200.0
2008-02-21 15:15:00,67.53,67.62,67.4,67.57,24500.0,55.6895,55.7637,55.5823,55.7225,24500.0
2008-02-21 15:20:00,67.52,67.57,67.35,67.51,41900.0,55.6812,55.7225,55.541,55.673,41900.0
2008-02-21 15:25:00,67.51,67.54,67.36,67.4,45800.0,55.673,55.6977,55.5493,55.5823,45800.0
2008-02-21 15:30:00,67.37,67.5,67.35,67.4,33000.0,55.5575,55.6647,55.541,55.5823,33000.0
2008-02-21 15:35:00,67.44,67.57,67.3,67.37,82900.0,55.6153,55.7225,55.4998,55.5575,82900.0
2008-02-21 15:40:00,67.37,67.69,67.14,67.47,236800.0,55.5575,55.8214,55.3679,55.64,236800.0
2008-02-21 15:45:00,67.47,67.95,67.41,67.89,179200.0,55.64,56.0358,55.5905,55.9864,179200.0
2008-02-21 15:50:00,67.9,68.15,67.69,68.08,315400.0,55.9946,56.2008,55.8214,56.143,315400.0
2008-02-21 15:55:00,68.08,68.19,67.51,67.59,234600.0,56.143,56.2338,55.673,55.739,234600.0
2008-02-22 09:30:00,68.2,68.32,67.82,67.82,17700.0,56.242,56.341,55.9286,55.9286,17700.0
2008-02-22 09:35:00,67.79,68.05,67.62,67.77,17400.0,55.9039,56.1183,55.7637,55.8874,17400.0
2008-02-22 09:40:00,67.75,67.81,67.64,67.64,16500.0,55.8709,55.9204,55.7802,55.7802,16500.0
2008-02-22 09:45:00,67.64,67.73,67.56,67.62,20700.0,55.7802,55.8544,55.7142,55.7637,20700.0
2008-02-22 09:50:00,67.62,67.79,67.56,67.68,18000.0,55.7637,55.9039,55.7142,55.8132,18000.0
2008-02-22 09:55:00,67.69,67.69,67.5,67.64,18000.0,55.8214,55.8214,55.6647,55.7802,18000.0
2008-02-22 10:00:00,67.62,67.71,67.13,67.13,20400.0,55.7637,55.8379,55.3596,55.3596,20400.0
2008-02-22 10:05:00,67.15,67.15,66.78,67.1,30200.0,55.3761,55.3761,55.071,55.3349,30200.0
2008-02-22 10:10:00,67.14,67.19,66.87,67.15,16900.0,55.3679,55.4091,55.1452,55.3761,16900.0
2008-02-22 10:15:00,67.14,67.2,66.99,67.18,13700.0,55.3679,55.4173,55.2442,55.4008,13700.0
2008-02-22 10:20:00,67.19,67.19,66.91,67.0,15700.0,55.4091,55.4091,55.1782,55.2524,15700.0
2008-02-22 10:25:00,66.98,67.09,66.94,66.99,35200.0,55.2359,55.3266,55.2029,55.2442,35200.0
2008-02-22 10:30:00,66.99,67.08,66.73,66.73,21600.0,55.2442,55.3184,55.0297,55.0297,21600.0
2008-02-22 10:35:00,66.75,66.84,66.18,66.54,11200.0,55.0462,55.1205,54.5762,54.8731,11200.0
2008-02-22 10:40:00,66.56,66.76,66.28,66.71,31000.0,54.8896,55.0545,54.6586,55.0133,31000.0
2008-02-22 10:45:00,66.71,66.96,66.6,66.84,10300.0,55.0133,55.2194,54.9225,55.1205,10300.0
2008-02-22 10:50:00,66.83,66.87,66.64,66.76,11100.0,55.1122,55.1452,54.9555,55.0545,11100.0
2008-02-22 10:55:00,66.78,66.81,66.6,66.61,6800.0,55.071,55.0957,54.9225,54.9308,6800.0
2008-02-22 11:00:00,66.62,66.72,66.55,66.6,16800.0,54.939,55.0215,54.8813,54.9225,16800.0
2008-02-22 11:05:00,66.6,66.68,66.5,66.59,15200.0,54.9225,54.9885,54.8401,54.9143,15200.0
2008-02-22 11:10:00,66.54,66.73,66.44,66.73,11200.0,54.8731,55.0297,54.7906,55.0297,11200.0
2008-02-22 11:15:00,66.72,66.85,66.69,66.78,16200.0,55.0215,55.1287,54.9968,55.071,16200.0
2008-02-22 11:20:00,66.76,66.94,66.7,66.92,13400.0,55.0545,55.2029,55.005,55.1864,13400.0
2008-02-22 11:25:00,66.94,67.02,66.7,66.8,15800.0,55.2029,55.2689,55.005,55.0875,15800.0
2008-02-22 11:30:00,66.8,66.98,66.8,66.98,11100.0,55.0875,55.2359,55.0875,55.2359,11100.0
2008-02-22 11:35:00,66.95,67.17,66.87,67.17,13500.0,55.2112,55.3926,55.1452,55.3926,13500.0
2008-02-22 11:40:00,67.12,67.12,66.84,66.86,10000.0,55.3514,55.3514,55.1205,55.137,10000.0
2008-02-22 11:45:00,66.84,66.9,66.68,66.79,11700.0,55.1205,55.1699,54.9885,55.0792,11700.0
2008-02-22 11:50:00,66.79,67.0,66.75,66.97,7800.0,55.0792,55.2524,55.0462,55.2277,7800.0
2008-02-22 11:55:00,66.98,66.98,66.73,66.77,12700.0,55.2359,55.2359,55.0297,55.0627,12700.0
2008-02-22 12:00:00,66.77,66.87,66.72,66.8,12900.0,55.0627,55.1452,55.0215,55.0875,12900.0
2008-02-22 12:05:00,66.79,66.83,66.52,66.67,10200.0,55.0792,55.1122,54.8566,54.9803,10200.0
2008-02-22 12:10:00,66.66,66.66,66.4,66.4,15500.0,54.972,54.972,54.7576,54.7576,15500.0
2008-02-22 12:15:00,66.36,66.36,66.26,66.27,16900.0,54.7246,54.7246,54.6422,54.6504,16900.0
2008-02-22 12:20:00,66.32,66.54,66.31,66.5,14400.0,54.6916,54.8731,54.6834,54.8401,14400.0
2008-02-22 12:25:00,66.46,66.59,66.46,66.49,8600.0,54.8071,54.9143,54.8071,54.8318,8600.0
2008-02-22 12:30:00,66.5,66.57,66.32,66.46,19400.0,54.8401,54.8978,54.6916,54.8071,19400.0
2008-02-22 12:35:00,66.51,66.72,66.51,66.58,19300.0,54.8483,55.0215,54.8483,54.906,19300.0
2008-02-22 12:40:00,66.61,66.66,66.51,66.63,9200.0,54.9308,54.972,54.8483,54.9473,9200.0
2008-02-22 12:45:00,66.65,66.66,66.55,66.63,18300.0,54.9638,54.972,54.8813,54.9473,18300.0
2008-02-22 12:50:00,66.64,66.73,66.54,66.68,25400.0,54.9555,55.0297,54.8731,54.9885,25400.0
2008-02-22 12:55:00,66.68,66.81,66.59,66.75,10000.0,54.9885,55.0957,54.9143,55.0462,10000.0
2008-02-22 13:00:00,66.78,66.78,66.52,66.6,26100.0,55.071,55.071,54.8566,54.9225,26100.0
2008-02-22 13:05:00,66.63,66.71,66.53,66.66,33500.0,54.9473,55.0133,54.8648,54.972,33500.0
2008-02-22 13:10:00,66.67,66.67,66.51,66.54,20900.0,54.9803,54.9803,54.8483,54.8731,20900.0
2008-02-22 13:15:00,66.54,66.82,66.5,66.82,15000.0,54.8731,55.104,54.8401,55.104,15000.0
2008-02-22 13:20:00,66.82,66.87,66.73,66.84,5500.0,55.104,55.1452,55.0297,55.1205,5500.0
2008-02-22 13:25:00,66.82,66.9,66.68,66.7,15000.0,55.104,55.1699,54.9885,55.005,15000.0
2008-02-22 13:30:00,66.68,66.68,66.5,66.54,11200.0,54.9885,54.9885,54.8401,54.8731,11200.0
2008-02-22 13:35:00,66.51,66.62,66.5,66.58,12500.0,54.8483,54.939,54.8401,54.906,12500.0
2008-02-22 13:40:00,66.57,66.71,66.5,66.66,22300.0,54.8978,55.0133,54.8401,54.972,22300.0
2008-02-22 13:45:00,66.66,66.9,66.56,66.9,21500.0,54.972,55.1699,54.8896,55.1699,21500.0
2008-02-22 13:50:00,66.87,66.87,66.61,66.74,19600.0,55.1452,55.1452,54.9308,55.038,19600.0
2008-02-22 13:55:00,66.73,66.89,66.7,66.73,24000.0,55.0297,55.1617,55.005,55.0297,24000.0
2008-02-22 14:00:00,66.74,66.79,66.5,66.73,24200.0,55.038,55.0792,54.8401,55.0297,24200.0
2008-02-22 14:05:00,66.73,66.75,66.62,66.73,15800.0,55.0297,55.0462,54.939,55.0297,15800.0
2008-02-22 14:10:00,66.7,66.8,66.59,66.8,18500.0,55.005,55.0875,54.9143,55.0875,18500.0
2008-02-22 14:15:00,66.81,66.82,66.68,66.77,15800.0,55.0957,55.104,54.9885,55.0627,15800.0
2008-02-22 14:20:00,66.76,66.81,66.66,66.71,14400.0,55.0545,55.0957,54.972,55.0133,14400.0
2008-02-22 14:25:00,66.73,66.77,66.61,66.68,12400.0,55.0297,55.0627,54.9308,54.9885,12400.0
2008-02-22 14:30:00,66.67,66.73,66.59,66.7,9600.0,54.9803,55.0297,54.9143,55.005,9600.0
2008-02-22 14:35:00,66.69,66.8,66.62,66.62,13200.0,54.9968,55.0875,54.939,54.939,13200.0
2008-02-22 14:40:00,66.62,66.82,66.61,66.76,387300.0,54.939,55.104,54.9308,55.0545,387300.0
2008-02-22 14:45:00,66.79,66.85,66.65,66.84,8700.0,55.0792,55.1287,54.9638,55.1205,8700.0
2008-02-22 14:50:00,66.84,66.87,66.69,66.85,9100.0,55.1205,55.1452,54.9968,55.1287,9100.0
2008-02-22 14:55:00,66.8,66.96,66.78,66.9,17100.0,55.0875,55.2194,55.071,55.1699,17100.0
2008-02-22 15:00:00,66.9,67.03,66.86,66.99,20200.0,55.1699,55.2771,55.137,55.2442,20200.0
2008-02-22 15:05:00,66.98,67.02,66.9,66.91,17600.0,55.2359,55.2689,55.1699,55.1782,17600.0
2008-02-22 15:10:00,66.93,66.96,66.77,66.79,22100.0,55.1947,55.2194,55.0627,55.0792,22100.0
2008-02-22 15:15:00,66.82,66.82,66.65,66.67,23800.0,55.104,55.104,54.9638,54.9803,23800.0
2008-02-22 15:20:00,66.69,66.78,66.65,66.71,17000.0,54.9968,55.071,54.9638,55.0133,17000.0
2008-02-22 15:25:00,66.71,67.12,66.67,67.11,19300.0,55.0133,55.3514,54.9803,55.3431,19300.0
2008-02-22 15:30:00,67.09,67.53,67.04,67.49,64600.0,55.3266,55.6895,55.2854,55.6565,64600.0
2008-02-22 15:35:00,67.54,67.86,67.5,67.76,57100.0,55.6977,55.9616,55.6647,55.8791,57100.0
2008-02-22 15:40:00,67.74,67.97,67.65,67.73,46600.0,55.8627,56.0523,55.7884,55.8544,46600.0
2008-02-22 15:45:00,67.72,67.94,67.63,67.94,41900.0,55.8462,56.0276,55.7719,56.0276,41900.0
2008-02-22 15:50:00,67.94,68.19,67.85,68.19,49800.0,56.0276,56.2338,55.9534,56.2338,49800.0
2008-02-22 15:55:00,68.16,68.41,68.12,68.4,57900.0,56.209,56.4152,56.176,56.4069,57900.0
2008-02-25 09:30:00,68.02,68.66,68.02,68.55,18700.0,56.0936,56.6213,56.0936,56.5306,18700.0
2008-02-25 09:35:00,68.54,68.54,67.93,67.97,11000.0,56.5224,56.5224,56.0193,56.0523,11000.0
2008-02-25 09:40:00,67.94,67.97,67.5,67.78,16300.0,56.0276,56.0523,55.6647,55.8956,16300.0
2008-02-25 09:45:00,67.82,67.82,67.54,67.67,14800.0,55.9286,55.9286,55.6977,55.8049,14800.0
2008-02-25 09:50:00,67.67,67.69,67.15,67.24,15400.0,55.8049,55.8214,55.3761,55.4503,15400.0
2008-02-25 09:55:00,67.19,67.4,67.1,67.39,15100.0,55.4091,55.5823,55.3349,55.574,15100.0
2008-02-25 10:00:00,67.38,67.8,67.38,67.56,23900.0,55.5658,55.9121,55.5658,55.7142,23900.0
2008-02-25 10:05:00,67.56,67.93,67.56,67.93,9600.0,55.7142,56.0193,55.7142,56.0193,9600.0
2008-02-25 10:10:00,67.95,68.42,67.95,68.37,24900.0,56.0358,56.4234,56.0358,56.3822,24900.0
2008-02-25 10:15:00,68.38,68.51,68.11,68.17,20000.0,56.3904,56.4976,56.1678,56.2173,20000.0
2008-02-25 10:20:00,68.13,68.37,68.03,68.1,24100.0,56.1843,56.3822,56.1018,56.1595,24100.0
2008-02-25 10:25:00,68.09,68.34,68.07,68.19,16500.0,56.1513,56.3575,56.1348,56.2338,16500.0
2008-02-25 10:30:00,68.18,68.3,68.09,68.15,18200.0,56.2255,56.3245,56.1513,56.2008,18200.0
2008-02-25 10:35:00,68.15,68.2,67.95,67.95,10900.0,56.2008,56.242,56.0358,56.0358,10900.0
2008-02-25 10:40:00,67.97,68.26,67.89,68.26,15500.0,56.0523,56.2915,55.9864,56.2915,15500.0
2008-02-25 10:45:00,68.29,68.71,68.24,68.69,15300.0,56.3162,56.6626,56.275,56.6461,15300.0
2008-02-25 10:50:00,68.65,68.84,68.65,68.77,22200.0,56.6131,56.7698,56.6131,56.7121,22200.0
2008-02-25 10:55:00,68.77,69.02,68.68,68.96,17900.0,56.7121,56.9182,56.6378,56.8687,17900.0
2008-02-25 11:00:00,68.93,68.96,68.46,68.59,25300.0,56.844,56.8687,56.4564,56.5636,25300.0
2008-02-25 11:05:00,68.53,68.54,68.36,68.41,10600.0,56.5141,56.5224,56.3739,56.4152,10600.0
2008-02-25 11:10:00,68.44,68.62,68.29,68.48,19900.0,56.4399,56.5884,56.3162,56.4729,19900.0
2008-02-25 11:15:00,68.5,68.51,68.36,68.41,12800.0,56.4894,56.4976,56.3739,56.4152,12800.0
2008-02-25 11:20:00,68.42,68.57,68.39,68.44,14200.0,56.4234,56.5471,56.3987,56.4399,14200.0
2008-02-25 11:25:00,68.47,68.54,68.45,68.45,8200.0,56.4647,56.5224,56.4482,56.4482,8200.0
2008-02-25 11:30:00,68.49,68.53,68.4,68.43,10800.0,56.4812,56.5141,56.4069,56.4317,10800.0
2008-02-25 11:35:00,68.4,68.48,68.35,68.41,20900.0,56.4069,56.4729,56.3657,56.4152,20900.0
2008-02-25 11:40:00,68.4,68.57,68.4,68.55,20600.0,56.4069,56.5471,56.4069,56.5306,20600.0
2008-02-25 11:45:00,68.57,68.6,68.47,68.51,38900.0,56.5471,56.5719,56.4647,56.4976,38900.0
2008-02-25 11:50:00,68.51,68.6,68.43,68.43,15200.0,56.4976,56.5719,56.4317,56.4317,15200.0
2008-02-25 11:55:00,68.43,68.45,68.2,68.26,27600.0,56.4317,56.4482,56.242,56.2915,27600.0
2008-02-25 12:00:00,68.21,68.29,68.18,68.18,9100.0,56.2502,56.3162,56.2255,56.2255,9100.0
2008-02-25 12:05:00,68.15,68.31,68.15,68.16,19700.0,56.2008,56.3327,56.2008,56.209,19700.0
2008-02-25 12:10:00,68.16,68.31,68.16,68.31,21500.0,56.209,56.3327,56.209,56.3327,21500.0
2008-02-25 12:15:00,68.31,68.31,68.06,68.06,18700.0,56.3327,56.3327,56.1265,56.1265,18700.0
2008-02-25 12:20:00,68.06,68.12,67.99,68.06,19800.0,56.1265,56.176,56.0688,56.1265,19800.0
2008-02-25 12:25:00,68.06,68.27,68.06,68.23,21500.0,56.1265,56.2997,56.1265,56.2667,21500.0
2008-02-25 12:30:00,68.24,68.37,68.2,68.32,17500.0,56.275,56.3822,56.242,56.341,17500.0
2008-02-25 12:35:00,68.35,68.39,68.32,68.36,3700.0,56.3657,56.3987,56.341,56.3739,3700.0
2008-02-25 12:40:00,68.35,68.35,68.29,68.34,4600.0,56.3657,56.3657,56.3162,56.3575,4600.0
2008-02-25 12:45:00,68.38,68.48,68.35,68.48,19000.0,56.3904,56.4729,56.3657,56.4729,19000.0
2008-02-25 12:50:00,68.46,68.53,68.3,68.31,12000.0,56.4564,56.5141,56.3245,56.3327,12000.0
2008-02-25 12:55:00,68.33,68.42,68.26,68.42,9300.0,56.3492,56.4234,56.2915,56.4234,9300.0
2008-02-25 13:00:00,68.42,68.42,68.25,68.35,16200.0,56.4234,56.4234,56.2832,56.3657,16200.0
2008-02-25 13:05:00,68.34,68.66,68.3,68.64,7700.0,56.3575,56.6213,56.3245,56.6049,7700.0
2008-02-25 13:10:00,68.64,68.66,68.48,68.61,8900.0,56.6049,56.6213,56.4729,56.5801,8900.0
2008-02-25 13:15:00,68.63,68.66,68.41,68.44,7800.0,56.5966,56.6213,56.4152,56.4399,7800.0
2008-02-25 13:20:00,68.45,68.49,68.3,68.35,10600.0,56.4482,56.4812,56.3245,56.3657,10600.0
2008-02-25 13:25:00,68.41,68.41,68.25,68.3,13100.0,56.4152,56.4152,56.2832,56.3245,13100.0
2008-02-25 13:30:00,68.28,68.4,68.24,68.25,20200.0,56.308,56.4069,56.275,56.2832,20200.0
2008-02-25 13:35:00,68.25,68.34,68.23,68.34,21400.0,56.2832,56.3575,56.2667,56.3575,21400.0
2008-02-25 13:40:00,68.33,68.39,68.27,68.36,12000.0,56.3492,56.3987,56.2997,56.3739,12000.0
2008-02-25 13:45:00,68.36,68.46,68.28,68.3,12700.0,56.3739,56.4564,56.308,56.3245,12700.0
2008-02-25 13:50:00,68.35,68.6,68.32,68.53,18500.0,56.3657,56.5719,56.341,56.5141,18500.0
2008-02-25 13:55:00,68.55,68.56,68.38,68.38,9800.0,56.5306,56.5389,56.3904,56.3904,9800.0
2008-02-25 14:00:00,68.42,68.45,68.25,68.29,13700.0,56.4234,56.4482,56.2832,56.3162,13700.0
2008-02-25 14:05:00,68.32,68.42,68.24,68.36,9000.0,56.341,56.4234,56.275,56.3739,9000.0
2008-02-25 14:10:00,68.33,68.51,68.33,68.51,8200.0,56.3492,56.4976,56.3492,56.4976,8200.0
2008-02-25 14:15:00,68.51,68.59,68.45,68.5,7900.0,56.4976,56.5636,56.4482,56.4894,7900.0
2008-02-25 14:20:00,68.45,68.57,68.41,68.53,19700.0,56.4482,56.5471,56.4152,56.5141,19700.0
2008-02-25 14:25:00,68.53,69.39,68.48,69.33,36100.0,56.5141,57.2233,56.4729,57.1739,36100.0
2008-02-25 14:30:00,69.35,69.49,69.2,69.28,56400.0,57.1904,57.3058,57.0667,57.1326,56400.0
2008-02-25 14:35:00,69.28,69.32,69.04,69.22,27000.0,57.1326,57.1656,56.9347,57.0832,27000.0
2008-02-25 14:40:00,69.12,69.25,68.97,68.97,26800.0,57.0007,57.1079,56.877,56.877,26800.0
2008-02-25 14:45:00,68.96,69.08,68.88,68.98,14800.0,56.8687,56.9677,56.8028,56.8852,14800.0
2008-02-25 14:50:00,68.94,69.2,68.82,69.02,29200.0,56.8522,57.0667,56.7533,56.9182,29200.0
2008-02-25 14:55:00,69.01,69.15,68.95,69.04,20500.0,56.91,57.0254,56.8605,56.9347,20500.0
2008-02-25 15:00:00,69.06,69.47,69.06,69.29,16000.0,56.9512,57.2893,56.9512,57.1409,16000.0
2008-02-25 15:05:00,69.29,69.44,69.06,69.16,17500.0,57.1409,57.2646,56.9512,57.0337,17500.0
2008-02-25 15:10:00,69.12,69.23,68.96,69.16,24800.0,57.0007,57.0914,56.8687,57.0337,24800.0
2008-02-25 15:15:00,69.15,69.48,69.15,69.36,24900.0,57.0254,57.2976,57.0254,57.1986,24900.0
2008-02-25 15:20:00,69.38,69.47,69.22,69.34,17300.0,57.2151,57.2893,57.0832,57.1821,17300.0
2008-02-25 15:25:00,69.41,69.61,69.38,69.56,16500.0,57.2398,57.4048,57.2151,57.3635,16500.0
2008-02-25 15:30:00,69.55,69.59,69.35,69.43,19500.0,57.3553,57.3883,57.1904,57.2563,19500.0
2008-02-25 15:35:00,69.46,69.79,69.45,69.71,27300.0,57.2811,57.5532,57.2728,57.4872,27300.0
2008-02-25 15:40:00,69.76,69.99,69.68,69.72,29800.0,57.5285,57.7181,57.4625,57.4955,29800.0
2008-02-25 15:45:00,69.71,69.78,69.49,69.55,18600.0,57.4872,57.545,57.3058,57.3553,18600.0
2008-02-25 15:50:00,69.57,69.89,69.57,69.86,38500.0,57.3718,57.6357,57.3718,57.6109,38500.0
2008-02-25 15:55:00,69.87,69.88,69.75,69.84,44800.0,57.6192,57.6274,57.5202,57.5944,44800.0
2008-02-26 09:30:00,69.65,69.75,69.54,69.63,21000.0,57.4378,57.5202,57.347,57.4213,21000.0
2008-02-26 09:35:00,69.6,69.9,69.6,69.73,13900.0,57.3965,57.6439,57.3965,57.5037,13900.0
2008-02-26 09:40:00,69.75,70.08,69.74,69.89,26500.0,57.5202,57.7924,57.512,57.6357,26500.0
2008-02-26 09:45:00,69.88,70.38,69.88,69.89,27100.0,57.6274,58.0398,57.6274,57.6357,27100.0
2008-02-26 09:50:00,69.89,69.99,69.6,69.77,28900.0,57.6357,57.7181,57.3965,57.5367,28900.0
2008-02-26 09:55:00,69.76,69.82,69.49,69.82,17200.0,57.5285,57.578,57.3058,57.578,17200.0
2008-02-26 10:00:00,69.82,69.82,69.32,69.71,27700.0,57.578,57.578,57.1656,57.4872,27700.0
2008-02-26 10:05:00,69.8,70.39,69.67,70.2,22600.0,57.5615,58.048,57.4543,57.8913,22600.0
2008-02-26 10:10:00,70.22,70.35,69.83,69.91,27800.0,57.9078,58.015,57.5862,57.6522,27800.0
2008-02-26 10:15:00,69.83,70.07,69.76,69.78,27600.0,57.5862,57.7841,57.5285,57.545,27600.0
2008-02-26 10:20:00,69.78,69.81,69.5,69.54,16300.0,57.545,57.5697,57.3141,57.347,16300.0
2008-02-26 10:25:00,69.54,69.66,69.45,69.57,25600.0,57.347,57.446,57.2728,57.3718,25600.0
2008-02-26 10:30:00,69.55,69.77,69.4,69.75,16300.0,57.3553,57.5367,57.2316,57.5202,16300.0
2008-02-26 10:35:00,69.76,69.77,69.51,69.51,15500.0,57.5285,57.5367,57.3223,57.3223,15500.0
2008-02-26 10:40:00,69.51,69.62,69.45,69.54,20200.0,57.3223,57.413,57.2728,57.347,20200.0
2008-02-26 10:45:00,69.52,69.65,69.42,69.65,14300.0,57.3306,57.4378,57.2481,57.4378,14300.0
2008-02-26 10:50:00,69.68,70.0,69.6,69.92,25500.0,57.4625,57.7264,57.3965,57.6604,25500.0
2008-02-26 10:55:00,69.92,69.95,69.53,69.57,21200.0,57.6604,57.6852,57.3388,57.3718,21200.0
2008-02-26 11:00:00,69.56,69.69,69.5,69.69,14200.0,57.3635,57.4707,57.3141,57.4707,14200.0
2008-02-26 11:05:00,69.66,69.88,69.63,69.8,17700.0,57.446,57.6274,57.4213,57.5615,17700.0
2008-02-26 11:10:00,69.8,70.01,69.72,69.77,24700.0,57.5615,57.7346,57.4955,57.5367,24700.0
2008-02-26 11:15:00,69.77,70.01,69.65,69.95,25000.0,57.5367,57.7346,57.4378,57.6852,25000.0
2008-02-26 11:20:00,69.93,70.26,69.93,70.17,37800.0,57.6687,57.9408,57.6687,57.8666,37800.0
2008-02-26 11:25:00,70.19,70.36,70.04,70.26,21600.0,57.8831,58.0233,57.7594,57.9408,21600.0
2008-02-26 11:30:00,70.31,70.44,70.25,70.44,29800.0,57.982,58.0892,57.9326,58.0892,29800.0
2008-02-26 11:35:00,70.44,70.63,70.44,70.63,13200.0,58.0892,58.2459,58.0892,58.2459,13200.0
2008-02-26 11:40:00,70.65,70.79,70.55,70.6,26700.0,58.2624,58.3779,58.18,58.2212,26700.0
2008-02-26 11:45:00,70.59,70.86,70.54,70.8,11300.0,58.2129,58.4356,58.1717,58.3861,11300.0
2008-02-26 11:50:00,70.85,71.34,70.8,71.18,81700.0,58.4274,58.8314,58.3861,58.6995,81700.0
2008-02-26 11:55:00,71.18,71.3,71.05,71.15,21700.0,58.6995,58.7985,58.5923,58.6748,21700.0
2008-02-26 12:00:00,71.16,71.3,71.09,71.23,12600.0,58.683,58.7985,58.6253,58.7407,12600.0
2008-02-26 12:05:00,71.25,71.58,71.25,71.5,23900.0,58.7572,59.0294,58.7572,58.9634,23900.0
2008-02-26 12:10:00,71.5,71.6,71.24,71.39,12300.0,58.9634,59.0459,58.749,58.8727,12300.0
2008-02-26 12:15:00,71.42,71.67,71.29,71.51,20900.0,58.8974,59.1036,58.7902,58.9716,20900.0
2008-02-26 12:20:00,71.54,72.06,71.49,71.97,21900.0,58.9964,59.4252,58.9551,59.351,21900.0
2008-02-26 12:25:00,71.93,72.05,71.82,72.0,14500.0,59.318,59.417,59.2273,59.3757,14500.0
2008-02-26 12:30:00,71.98,71.99,71.59,71.63,19300.0,59.3592,59.3675,59.0376,59.0706,19300.0
2008-02-26 12:35:00,71.62,71.68,71.45,71.62,11800.0,59.0623,59.1118,58.9222,59.0623,11800.0
2008-02-26 12:40:00,71.6,71.62,71.39,71.41,12200.0,59.0459,59.0623,58.8727,58.8892,12200.0
2008-02-26 12:45:00,71.37,71.44,71.3,71.37,12500.0,58.8562,58.9139,58.7985,58.8562,12500.0
2008-02-26 12:50:00,71.39,71.59,71.25,71.35,22600.0,58.8727,59.0376,58.7572,58.8397,22600.0
2008-02-26 12:55:00,71.41,71.55,71.39,71.5,13300.0,58.8892,59.0046,58.8727,58.9634,13300.0
2008-02-26 13:00:00,71.54,71.73,71.46,71.55,11500.0,58.9964,59.1531,58.9304,59.0046,11500.0
2008-02-26 13:05:00,71.56,71.57,71.39,71.46,8700.0,59.0129,59.0211,58.8727,58.9304,8700.0
2008-02-26 13:10:00,71.41,71.49,71.4,71.4,9300.0,58.8892,58.9551,58.8809,58.8809,9300.0
2008-02-26 13:15:00,71.38,71.58,71.37,71.42,12500.0,58.8644,59.0294,58.8562,58.8974,12500.0
2008-02-26 13:20:00,71.42,71.57,71.24,71.28,15000.0,58.8974,59.0211,58.749,58.782,15000.0
2008-02-26 13:25:00,71.22,71.4,71.18,71.36,8700.0,58.7325,58.8809,58.6995,58.8479,8700.0
2008-02-26 13:30:00,71.36,71.58,71.26,71.29,14400.0,58.8479,59.0294,58.7655,58.7902,14400.0
2008-02-26 13:35:00,71.33,71.38,71.15,71.25,10700.0,58.8232,58.8644,58.6748,58.7572,10700.0
2008-02-26 13:40:00,71.26,71.48,71.22,71.28,14400.0,58.7655,58.9469,58.7325,58.782,14400.0
2008-02-26 13:45:00,71.28,71.29,70.99,71.21,16700.0,58.782,58.7902,58.5428,58.7242,16700.0
2008-02-26 13:50:00,71.18,71.3,71.08,71.14,18800.0,58.6995,58.7985,58.617,58.6665,18800.0
2008-02-26 13:55:00,71.17,71.23,71.03,71.16,19000.0,58.6912,58.7407,58.5758,58.683,19000.0
2008-02-26 14:00:00,71.13,71.23,71.0,71.08,39600.0,58.6583,58.7407,58.5511,58.617,39600.0
2008-02-26 14:05:00,71.06,71.09,70.91,71.04,16800.0,58.6005,58.6253,58.4768,58.584,16800.0
2008-02-26 14:10:00,71.04,71.11,70.87,71.1,29100.0,58.584,58.6418,58.4438,58.6335,29100.0
2008-02-26 14:15:00,71.14,71.27,71.1,71.1,22600.0,58.6665,58.7737,58.6335,58.6335,22600.0
2008-02-26 14:20:00,71.13,71.19,71.03,71.14,23200.0,58.6583,58.7077,58.5758,58.6665,23200.0
2008-02-26 14:25:00,71.11,71.26,71.11,71.15,17000.0,58.6418,58.7655,58.6418,58.6748,17000.0
2008-02-26 14:30:00,71.17,71.41,71.13,71.41,15200.0,58.6912,58.8892,58.6583,58.8892,15200.0
2008-02-26 14:35:00,71.39,71.44,71.29,71.41,15500.0,58.8727,58.9139,58.7902,58.8892,15500.0
2008-02-26 14:40:00,71.34,71.35,71.19,71.35,11800.0,58.8314,58.8397,58.7077,58.8397,11800.0
2008-02-26 14:45:00,71.35,71.47,71.26,71.46,14500.0,58.8397,58.9386,58.7655,58.9304,14500.0
2008-02-26 14:50:00,71.45,71.53,71.35,71.47,19400.0,58.9222,58.9881,58.8397,58.9386,19400.0
2008-02-26 14:55:00,71.44,71.6,71.43,71.58,14200.0,58.9139,59.0459,58.9057,59.0294,14200.0
2008-02-26 15:00:00,71.55,71.59,71.42,71.44,43200.0,59.0046,59.0376,58.8974,58.9139,43200.0
2008-02-26 15:05:00,71.44,71.54,71.35,71.44,49400.0,58.9139,58.9964,58.8397,58.9139,49400.0
2008-02-26 15:10:00,71.45,71.45,71.24,71.29,24300.0,58.9222,58.9222,58.749,58.7902,24300.0
2008-02-26 15:15:00,71.26,71.37,71.12,71.25,36000.0,58.7655,58.8562,58.65,58.7572,36000.0
2008-02-26 15:20:00,71.25,71.27,71.06,71.1,30200.0,58.7572,58.7737,58.6005,58.6335,30200.0
2008-02-26 15:25:00,71.08,71.42,71.0,71.39,46200.0,58.617,58.8974,58.5511,58.8727,46200.0
2008-02-26 15:30:00,71.39,71.44,71.2,71.32,84000.0,58.8727,58.9139,58.716,58.8149,84000.0
2008-02-26 15:35:00,71.32,71.5,71.23,71.35,87300.0,58.8149,58.9634,58.7407,58.8397,87300.0
2008-02-26 15:40:00,71.32,71.45,71.22,71.4,37700.0,58.8149,58.9222,58.7325,58.8809,37700.0
2008-02-26 15:45:00,71.37,71.43,71.25,71.39,45200.0,58.8562,58.9057,58.7572,58.8727,45200.0
2008-02-26 15:50:00,71.37,71.6,71.37,71.57,51300.0,58.8562,59.0459,58.8562,59.0211,51300.0
2008-02-26 15:55:00,71.58,71.67,71.46,71.58,48600.0,59.0294,59.1036,58.9304,59.0294,48600.0
2008-02-27 09:30:00,70.96,71.06,70.61,70.84,20000.0,58.5181,58.6005,58.2294,58.4191,20000.0
2008-02-27 09:35:00,70.79,70.97,70.65,70.97,19100.0,58.3779,58.5263,58.2624,58.5263,19100.0
2008-02-27 09:40:00,70.97,71.53,70.93,71.53,48900.0,58.5263,58.9881,58.4933,58.9881,48900.0
2008-02-27 09:45:00,71.56,71.66,70.8,70.89,22500.0,59.0129,59.0953,58.3861,58.4603,22500.0
2008-02-27 09:50:00,70.93,71.01,70.63,70.66,24500.0,58.4933,58.5593,58.2459,58.2707,24500.0
2008-02-27 09:55:00,70.64,70.85,70.64,70.85,12700.0,58.2542,58.4274,58.2542,58.4274,12700.0
2008-02-27 10:00:00,70.8,70.99,70.56,70.99,26700.0,58.3861,58.5428,58.1882,58.5428,26700.0
2008-02-27 10:05:00,71.04,71.11,70.64,71.08,23700.0,58.584,58.6418,58.2542,58.617,23700.0
2008-02-27 10:10:00,71.08,71.18,70.79,70.9,15700.0,58.617,58.6995,58.3779,58.4686,15700.0
2008-02-27 10:15:00,70.86,71.15,70.83,71.02,11800.0,58.4356,58.6748,58.4109,58.5675,11800.0
2008-02-27 10:20:00,71.02,71.02,70.7,70.82,10600.0,58.5675,58.5675,58.3037,58.4026,10600.0
2008-02-27 10:25:00,70.79,70.81,70.55,70.55,7200.0,58.3779,58.3944,58.18,58.18,7200.0
2008-02-27 10:30:00,70.53,70.6,70.47,70.57,9900.0,58.1635,58.2212,58.114,58.1964,9900.0
2008-02-27 10:35:00,70.62,70.9,70.62,70.84,8200.0,58.2377,58.4686,58.2377,58.4191,8200.0
2008-02-27 10:40:00,70.91,71.36,70.88,71.3,20100.0,58.4768,58.8479,58.4521,58.7985,20100.0
2008-02-27 10:45:00,71.37,71.8,71.34,71.59,25800.0,58.8562,59.2108,58.8314,59.0376,25800.0
2008-02-27 10:50:00,71.58,71.73,71.55,71.69,22700.0,59.0294,59.1531,59.0046,59.1201,22700.0
2008-02-27 10:55:00,71.69,71.7,71.31,71.4,29800.0,59.1201,59.1283,58.8067,58.8809,29800.0
2008-02-27 11:00:00,71.45,71.5,71.31,71.35,26300.0,58.9222,58.9634,58.8067,58.8397,26300.0
2008-02-27 11:05:00,71.33,71.7,71.33,71.53,17000.0,58.8232,59.1283,58.8232,58.9881,17000.0
2008-02-27 11:10:00,71.5,71.51,71.38,71.51,9100.0,58.9634,58.9716,58.8644,58.9716,9100.0
2008-02-27 11:15:00,71.47,71.69,71.36,71.67,11600.0,58.9386,59.1201,58.8479,59.1036,11600.0
2008-02-27 11:20:00,71.68,71.7,71.55,71.58,9900.0,59.1118,59.1283,59.0046,59.0294,9900.0
2008-02-27 11:25:00,71.55,71.55,71.19,71.19,12500.0,59.0046,59.0046,58.7077,58.7077,12500.0
2008-02-27 11:30:00,71.24,71.41,71.15,71.16,8300.0,58.749,58.8892,58.6748,58.683,8300.0
2008-02-27 11:35:00,71.19,71.56,71.19,71.29,11800.0,58.7077,59.0129,58.7077,58.7902,11800.0
2008-02-27 11:40:00,71.24,71.34,71.18,71.24,10300.0,58.749,58.8314,58.6995,58.749,10300.0
2008-02-27 11:45:00,71.23,71.23,70.98,71.0,9500.0,58.7407,58.7407,58.5346,58.5511,9500.0
2008-02-27 11:50:00,71.01,71.03,70.86,70.86,11300.0,58.5593,58.5758,58.4356,58.4356,11300.0
2008-02-27 11:55:00,70.86,71.1,70.84,71.1,12300.0,58.4356,58.6335,58.4191,58.6335,12300.0
2008-02-27 12:00:00,71.13,71.17,70.98,71.17,9800.0,58.6583,58.6912,58.5346,58.6912,9800.0
2008-02-27 12:05:00,71.2,71.21,71.0,71.0,14600.0,58.716,58.7242,58.5511,58.5511,14600.0
2008-02-27 12:10:00,71.02,71.23,71.02,71.12,7400.0,58.5675,58.7407,58.5675,58.65,7400.0
2008-02-27 12:15:00,71.09,71.09,70.77,70.95,9100.0,58.6253,58.6253,58.3614,58.5098,9100.0
2008-02-27 12:20:00,70.96,70.98,70.82,70.97,7200.0,58.5181,58.5346,58.4026,58.5263,7200.0
2008-02-27 12:25:00,70.98,71.03,70.95,70.97,3400.0,58.5346,58.5758,58.5098,58.5263,3400.0
2008-02-27 12:30:00,70.94,71.09,70.94,70.98,6100.0,58.5016,58.6253,58.5016,58.5346,6100.0
2008-02-27 12:35:00,70.99,71.16,70.99,71.04,4500.0,58.5428,58.683,58.5428,58.584,4500.0
2008-02-27 12:40:00,71.04,71.27,71.01,71.27,5300.0,58.584,58.7737,58.5593,58.7737,5300.0
2008-02-27 12:45:00,71.27,71.29,71.11,71.23,6800.0,58.7737,58.7902,58.6418,58.7407,6800.0
2008-02-27 12:50:00,71.2,71.37,71.17,71.34,8900.0,58.716,58.8562,58.6912,58.8314,8900.0
2008-02-27 12:55:00,71.36,71.38,71.26,71.3,6100.0,58.8479,58.8644,58.7655,58.7985,6100.0
2008-02-27 13:00:00,71.26,71.42,71.25,71.27,7600.0,58.7655,58.8974,58.7572,58.7737,7600.0
2008-02-27 13:05:00,71.28,71.3,71.13,71.16,7700.0,58.782,58.7985,58.6583,58.683,7700.0
2008-02-27 13:10:00,71.22,71.31,71.11,71.24,12200.0,58.7325,58.8067,58.6418,58.749,12200.0
2008-02-27 13:15:00,71.3,71.4,71.16,71.26,9600.0,58.7985,58.8809,58.683,58.7655,9600.0
2008-02-27 13:20:00,71.27,71.27,71.04,71.08,5800.0,58.7737,58.7737,58.584,58.617,5800.0
2008-02-27 13:25:00,71.07,71.15,71.04,71.11,4000.0,58.6088,58.6748,58.584,58.6418,4000.0
2008-02-27 13:30:00,71.08,71.09,70.92,70.96,12200.0,58.617,58.6253,58.4851,58.5181,12200.0
2008-02-27 13:35:00,70.92,70.94,70.68,70.72,8600.0,58.4851,58.5016,58.2872,58.3201,8600.0
2008-02-27 13:40:00,70.7,70.84,70.65,70.81,8400.0,58.3037,58.4191,58.2624,58.3944,8400.0
2008-02-27 13:45:00,70.77,70.88,70.75,70.82,8000.0,58.3614,58.4521,58.3449,58.4026,8000.0
2008-02-27 13:50:00,70.77,70.9,70.76,70.9,7200.0,58.3614,58.4686,58.3531,58.4686,7200.0
2008-02-27 13:55:00,70.95,71.14,70.85,71.12,14400.0,58.5098,58.6665,58.4274,58.65,14400.0
2008-02-27 14:00:00,71.07,71.1,70.67,70.68,11500.0,58.6088,58.6335,58.2789,58.2872,11500.0
2008-02-27 14:05:00,70.66,70.76,70.55,70.68,17700.0,58.2707,58.3531,58.18,58.2872,17700.0
2008-02-27 14:10:00,70.67,70.74,70.55,70.62,8200.0,58.2789,58.3366,58.18,58.2377,8200.0
2008-02-27 14:15:00,70.62,70.69,70.56,70.58,7400.0,58.2377,58.2954,58.1882,58.2047,7400.0
2008-02-27 14:20:00,70.58,70.62,70.35,70.35,32200.0,58.2047,58.2377,58.015,58.015,32200.0
2008-02-27 14:25:00,70.35,70.51,70.34,70.43,27500.0,58.015,58.147,58.0068,58.081,27500.0
2008-02-27 14:30:00,70.45,70.62,70.43,70.61,20700.0,58.0975,58.2377,58.081,58.2294,20700.0
2008-02-27 14:35:00,70.61,70.7,70.55,70.68,25400.0,58.2294,58.3037,58.18,58.2872,25400.0
2008-02-27 14:40:00,70.68,71.07,70.66,70.99,27300.0,58.2872,58.6088,58.2707,58.5428,27300.0
2008-02-27 14:45:00,71.03,71.09,70.99,71.07,7400.0,58.5758,58.6253,58.5428,58.6088,7400.0
2008-02-27 14:50:00,71.05,71.05,70.91,70.99,12500.0,58.5923,58.5923,58.4768,58.5428,12500.0
2008-02-27 14:55:00,71.0,71.15,70.88,71.14,13400.0,58.5511,58.6748,58.4521,58.6665,13400.0
2008-02-27 15:00:00,71.14,71.37,71.06,71.19,18900.0,58.6665,58.8562,58.6005,58.7077,18900.0
2008-02-27 15:05:00,71.2,71.3,70.97,71.1,31400.0,58.716,58.7985,58.5263,58.6335,31400.0
2008-02-27 15:10:00,71.1,71.34,71.01,71.24,21600.0,58.6335,58.8314,58.5593,58.749,21600.0
2008-02-27 15:15:00,71.24,71.34,71.17,71.34,11800.0,58.749,58.8314,58.6912,58.8314,11800.0
2008-02-27 15:20:00,71.32,71.47,71.22,71.24,33000.0,58.8149,58.9386,58.7325,58.749,33000.0
2008-02-27 15:25:00,71.22,71.56,71.17,71.56,19800.0,58.7325,59.0129,58.6912,59.0129,19800.0
2008-02-27 15:30:00,71.58,71.64,71.37,71.37,22300.0,59.0294,59.0788,58.8562,58.8562,22300.0
2008-02-27 15:35:00,71.37,71.47,71.31,71.41,16800.0,58.8562,58.9386,58.8067,58.8892,16800.0
2008-02-27 15:40:00,71.43,71.43,71.25,71.32,14300.0,58.9057,58.9057,58.7572,58.8149,14300.0
2008-02-27 15:45:00,71.29,71.45,71.11,71.38,22200.0,58.7902,58.9222,58.6418,58.8644,22200.0
2008-02-27 15:50:00,71.34,71.37,71.15,71.24,27200.0,58.8314,58.8562,58.6748,58.749,27200.0
2008-02-27 15:55:00,71.26,71.5,71.23,71.45,40400.0,58.7655,58.9634,58.7407,58.9222,40400.0
2008-02-28 09:30:00,71.02,71.02,70.19,70.56,14900.0,58.5675,58.5675,57.8831,58.1882,14900.0
2008-02-28 09:35:00,70.51,70.93,70.49,70.71,15200.0,58.147,58.4933,58.1305,58.3119,15200.0
2008-02-28 09:40:00,70.7,70.89,70.64,70.68,29600.0,58.3037,58.4603,58.2542,58.2872,29600.0
2008-02-28 09:45:00,70.65,70.71,70.48,70.66,32600.0,58.2624,58.3119,58.1222,58.2707,32600.0
2008-02-28 09:50:00,70.69,70.81,70.5,70.75,15900.0,58.2954,58.3944,58.1387,58.3449,15900.0
2008-02-28 09:55:00,70.76,70.86,70.5,70.79,16800.0,58.3531,58.4356,58.1387,58.3779,16800.0
2008-02-28 10:00:00,70.81,71.14,70.58,70.89,26300.0,58.3944,58.6665,58.2047,58.4603,26300.0
2008-02-28 10:05:00,70.94,71.08,70.64,70.64,13600.0,58.5016,58.617,58.2542,58.2542,13600.0
2008-02-28 10:10:00,70.62,71.14,70.62,70.9,16700.0,58.2377,58.6665,58.2377,58.4686,16700.0
2008-02-28 10:15:00,70.91,71.22,70.8,71.19,12800.0,58.4768,58.7325,58.3861,58.7077,12800.0
2008-02-28 10:20:00,71.17,71.2,70.77,70.82,38400.0,58.6912,58.716,58.3614,58.4026,38400.0
2008-02-28 10:25:00,70.79,71.13,70.63,71.05,45400.0,58.3779,58.6583,58.2459,58.5923,45400.0
2008-02-28 10:30:00,71.02,71.16,70.88,70.99,13700.0,58.5675,58.683,58.4521,58.5428,13700.0
2008-02-28 10:35:00,70.94,71.11,70.84,71.01,30100.0,58.5016,58.6418,58.4191,58.5593,30100.0
2008-02-28 10:40:00,70.98,71.14,70.94,71.09,15100.0,58.5346,58.6665,58.5016,58.6253,15100.0
2008-02-28 10:45:00,71.02,71.09,70.75,71.0,20900.0,58.5675,58.6253,58.3449,58.5511,20900.0
2008-02-28 10:50:00,71.0,71.08,70.92,70.96,28800.0,58.5511,58.617,58.4851,58.5181,28800.0
2008-02-28 10:55:00,70.98,71.14,70.94,71.1,26200.0,58.5346,58.6665,58.5016,58.6335,26200.0
2008-02-28 11:00:00,71.1,71.22,70.9,70.99,32500.0,58.6335,58.7325,58.4686,58.5428,32500.0
2008-02-28 11:05:00,70.98,71.13,70.84,71.02,21600.0,58.5346,58.6583,58.4191,58.5675,21600.0
2008-02-28 11:10:00,70.99,71.22,70.9,71.18,15400.0,58.5428,58.7325,58.4686,58.6995,15400.0
2008-02-28 11:15:00,71.19,71.24,70.91,70.95,26200.0,58.7077,58.749,58.4768,58.5098,26200.0
2008-02-28 11:20:00,70.95,71.01,70.75,70.75,42600.0,58.5098,58.5593,58.3449,58.3449,42600.0
2008-02-28 11:25:00,70.75,70.87,70.65,70.74,33000.0,58.3449,58.4438,58.2624,58.3366,33000.0
2008-02-28 11:30:00,70.74,70.86,70.7,70.76,20900.0,58.3366,58.4356,58.3037,58.3531,20900.0
2008-02-28 11:35:00,70.73,70.77,70.6,70.75,13400.0,58.3284,58.3614,58.2212,58.3449,13400.0
2008-02-28 11:40:00,70.77,70.84,70.7,70.8,9400.0,58.3614,58.4191,58.3037,58.3861,9400.0
2008-02-28 11:45:00,70.83,70.86,70.65,70.71,14800.0,58.4109,58.4356,58.2624,58.3119,14800.0
2008-02-28 11:50:00,70.71,70.86,70.66,70.75,14000.0,58.3119,58.4356,58.2707,58.3449,14000.0
2008-02-28 11:55:00,70.76,70.87,70.7,70.87,5500.0,58.3531,58.4438,58.3037,58.4438,5500.0
2008-02-28 12:00:00,70.88,70.88,70.75,70.75,4200.0,58.4521,58.4521,58.3449,58.3449,4200.0
2008-02-28 12:05:00,70.76,70.77,70.71,70.75,5600.0,58.3531,58.3614,58.3119,58.3449,5600.0
2008-02-28 12:10:00,70.75,70.79,70.65,70.74,23600.0,58.3449,58.3779,58.2624,58.3366,23600.0
2008-02-28 12:15:00,70.75,70.81,70.7,70.71,15800.0,58.3449,58.3944,58.3037,58.3119,15800.0
2008-02-28 12:20:00,70.73,70.78,70.7,70.75,15600.0,58.3284,58.3696,58.3037,58.3449,15600.0
2008-02-28 12:25:00,70.78,70.78,70.65,70.69,10600.0,58.3696,58.3696,58.2624,58.2954,10600.0
2008-02-28 12:30:00,70.68,70.8,70.65,70.75,19000.0,58.2872,58.3861,58.2624,58.3449,19000.0
2008-02-28 12:35:00,70.77,70.87,70.72,70.73,18100.0,58.3614,58.4438,58.3201,58.3284,18100.0
2008-02-28 12:40:00,70.76,70.81,70.75,70.75,12700.0,58.3531,58.3944,58.3449,58.3449,12700.0
2008-02-28 12:45:00,70.78,70.97,70.75,70.94,87300.0,58.3696,58.5263,58.3449,58.5016,87300.0
2008-02-28 12:50:00,70.92,71.04,70.9,70.97,27600.0,58.4851,58.584,58.4686,58.5263,27600.0
2008-02-28 12:55:00,70.98,71.05,70.93,70.96,17900.0,58.5346,58.5923,58.4933,58.5181,17900.0
2008-02-28 13:00:00,70.94,71.05,70.9,71.03,23000.0,58.5016,58.5923,58.4686,58.5758,23000.0
2008-02-28 13:05:00,71.05,71.47,71.05,71.47,20600.0,58.5923,58.9386,58.5923,58.9386,20600.0
2008-02-28 13:10:00,71.47,71.65,71.43,71.56,38000.0,58.9386,59.0871,58.9057,59.0129,38000.0
2008-02-28 13:15:00,71.58,71.69,71.42,71.42,21000.0,59.0294,59.1201,58.8974,58.8974,21000.0
2008-02-28 13:20:00,71.43,71.46,71.34,71.38,11500.0,58.9057,58.9304,58.8314,58.8644,11500.0
2008-02-28 13:25:00,71.39,71.55,71.17,71.17,20200.0,58.8727,59.0046,58.6912,58.6912,20200.0
2008-02-28 13:30:00,71.24,71.43,71.24,71.43,7700.0,58.749,58.9057,58.749,58.9057,7700.0
2008-02-28 13:35:00,71.43,71.5,71.33,71.33,8800.0,58.9057,58.9634,58.8232,58.8232,8800.0
2008-02-28 13:40:00,71.37,71.5,71.37,71.44,8200.0,58.8562,58.9634,58.8562,58.9139,8200.0
2008-02-28 13:45:00,71.45,71.5,71.42,71.46,10200.0,58.9222,58.9634,58.8974,58.9304,10200.0
2008-02-28 13:50:00,71.49,71.49,71.37,71.4,11800.0,58.9551,58.9551,58.8562,58.8809,11800.0
2008-02-28 13:55:00,71.43,71.6,71.39,71.59,14400.0,58.9057,59.0459,58.8727,59.0376,14400.0
2008-02-28 14:00:00,71.6,71.62,71.3,71.42,15700.0,59.0459,59.0623,58.7985,58.8974,15700.0
2008-02-28 14:05:00,71.46,71.51,71.39,71.46,10700.0,58.9304,58.9716,58.8727,58.9304,10700.0
2008-02-28 14:10:00,71.43,71.53,71.36,71.47,21900.0,58.9057,58.9881,58.8479,58.9386,21900.0
2008-02-28 14:15:00,71.43,71.63,71.4,71.62,30600.0,58.9057,59.0706,58.8809,59.0623,30600.0
2008-02-28 14:20:00,71.62,71.87,71.56,71.71,26700.0,59.0623,59.2685,59.0129,59.1366,26700.0
2008-02-28 14:25:00,71.72,71.83,71.72,71.74,10400.0,59.1448,59.2355,59.1448,59.1613,10400.0
2008-02-28 14:30:00,71.73,71.82,71.65,71.7,13000.0,59.1531,59.2273,59.0871,59.1283,13000.0
2008-02-28 14:35:00,71.69,71.73,71.58,71.62,12000.0,59.1201,59.1531,59.0294,59.0623,12000.0
2008-02-28 14:40:00,71.61,71.75,71.59,71.75,12800.0,59.0541,59.1696,59.0376,59.1696,12800.0
2008-02-28 14:45:00,71.75,71.92,71.69,71.7,21600.0,59.1696,59.3097,59.1201,59.1283,21600.0
2008-02-28 14:50:00,71.76,72.0,71.74,71.94,13800.0,59.1778,59.3757,59.1613,59.3262,13800.0
2008-02-28 14:55:00,71.87,72.01,71.83,72.01,11700.0,59.2685,59.384,59.2355,59.384,11700.0
2008-02-28 15:00:00,72.01,72.12,71.64,71.64,19300.0,59.384,59.4747,59.0788,59.0788,19300.0
2008-02-28 15:05:00,71.65,71.69,71.48,71.53,15300.0,59.0871,59.1201,58.9469,58.9881,15300.0
2008-02-28 15:10:00,71.59,71.62,71.5,71.59,13800.0,59.0376,59.0623,58.9634,59.0376,13800.0
2008-02-28 15:15:00,71.6,71.69,71.48,71.57,25700.0,59.0459,59.1201,58.9469,59.0211,25700.0
2008-02-28 15:20:00,71.56,71.63,71.41,71.51,40400.0,59.0129,59.0706,58.8892,58.9716,40400.0
2008-02-28 15:25:00,71.56,71.58,71.3,71.48,27700.0,59.0129,59.0294,58.7985,58.9469,27700.0
2008-02-28 15:30:00,71.47,71.64,71.44,71.57,40400.0,58.9386,59.0788,58.9139,59.0211,40400.0
2008-02-28 15:35:00,71.59,71.64,71.54,71.59,34200.0,59.0376,59.0788,58.9964,59.0376,34200.0
2008-02-28 15:40:00,71.6,71.76,71.54,71.73,43300.0,59.0459,59.1778,58.9964,59.1531,43300.0
2008-02-28 15:45:00,71.71,71.73,71.55,71.6,51500.0,59.1366,59.1531,59.0046,59.0459,51500.0
2008-02-28 15:50:00,71.6,71.65,71.53,71.59,51000.0,59.0459,59.0871,58.9881,59.0376,51000.0
2008-02-28 15:55:00,71.59,71.84,71.57,71.73,60900.0,59.0376,59.2438,59.0211,59.1531,60900.0
2008-02-29 09:30:00,70.84,70.84,70.35,70.59,11800.0,58.4191,58.4191,58.015,58.2129,11800.0
2008-02-29 09:35:00,70.53,70.97,70.53,70.89,11900.0,58.1635,58.5263,58.1635,58.4603,11900.0
2008-02-29 09:40:00,70.86,70.87,70.13,70.21,14900.0,58.4356,58.4438,57.8336,57.8996,14900.0
2008-02-29 09:45:00,70.17,70.5,70.06,70.4,13000.0,57.8666,58.1387,57.7759,58.0563,13000.0
2008-02-29 09:50:00,70.49,70.6,70.28,70.57,14700.0,58.1305,58.2212,57.9573,58.1964,14700.0
2008-02-29 09:55:00,70.58,70.94,70.5,70.83,61300.0,58.2047,58.5016,58.1387,58.4109,61300.0
2008-02-29 10:00:00,70.82,71.07,70.69,71.03,17400.0,58.4026,58.6088,58.2954,58.5758,17400.0
2008-02-29 10:05:00,71.06,71.06,70.78,70.89,15300.0,58.6005,58.6005,58.3696,58.4603,15300.0
2008-02-29 10:10:00,70.86,70.86,70.59,70.64,15500.0,58.4356,58.4356,58.2129,58.2542,15500.0
2008-02-29 10:15:00,70.57,70.8,70.53,70.8,12800.0,58.1964,58.3861,58.1635,58.3861,12800.0
2008-02-29 10:20:00,70.76,70.85,70.57,70.67,15800.0,58.3531,58.4274,58.1964,58.2789,15800.0
2008-02-29 10:25:00,70.68,70.92,70.58,70.92,28100.0,58.2872,58.4851,58.2047,58.4851,28100.0
2008-02-29 10:30:00,70.88,70.92,70.75,70.92,15000.0,58.4521,58.4851,58.3449,58.4851,15000.0
2008-02-29 10:35:00,70.9,70.94,70.72,70.72,16300.0,58.4686,58.5016,58.3201,58.3201,16300.0
2008-02-29 10:40:00,70.72,70.86,70.69,70.86,25100.0,58.3201,58.4356,58.2954,58.4356,25100.0
2008-02-29 10:45:00,70.91,70.91,70.62,70.62,15400.0,58.4768,58.4768,58.2377,58.2377,15400.0
2008-02-29 10:50:00,70.6,70.61,70.5,70.58,12200.0,58.2212,58.2294,58.1387,58.2047,12200.0
2008-02-29 10:55:00,70.59,70.59,70.39,70.42,28300.0,58.2129,58.2129,58.048,58.0728,28300.0
2008-02-29 11:00:00,70.44,70.5,70.34,70.5,17100.0,58.0892,58.1387,58.0068,58.1387,17100.0
2008-02-29 11:05:00,70.47,70.55,70.41,70.5,19000.0,58.114,58.18,58.0645,58.1387,19000.0
2008-02-29 11:10:00,70.5,70.55,70.2,70.41,15400.0,58.1387,58.18,57.8913,58.0645,15400.0
2008-02-29 11:15:00,70.4,70.58,70.36,70.47,12200.0,58.0563,58.2047,58.0233,58.114,12200.0
2008-02-29 11:20:00,70.46,70.46,70.35,70.4,9900.0,58.1057,58.1057,58.015,58.0563,9900.0
2008-02-29 11:25:00,70.36,70.41,70.34,70.35,7400.0,58.0233,58.0645,58.0068,58.015,7400.0
2008-02-29 11:30:00,70.35,70.68,70.35,70.65,13000.0,58.015,58.2872,58.015,58.2624,13000.0
2008-02-29 11:35:00,70.7,70.72,70.57,70.59,5800.0,58.3037,58.3201,58.1964,58.2129,5800.0
2008-02-29 11:40:00,70.6,70.64,70.5,70.55,6400.0,58.2212,58.2542,58.1387,58.18,6400.0
2008-02-29 11:45:00,70.58,70.59,70.48,70.54,9700.0,58.2047,58.2129,58.1222,58.1717,9700.0
2008-02-29 11:50:00,70.52,70.7,70.51,70.61,7900.0,58.1552,58.3037,58.147,58.2294,7900.0
2008-02-29 11:55:00,70.59,70.71,70.55,70.57,8400.0,58.2129,58.3119,58.18,58.1964,8400.0
2008-02-29 12:00:00,70.6,70.79,70.51,70.55,13100.0,58.2212,58.3779,58.147,58.18,13100.0
2008-02-29 12:05:00,70.53,70.57,70.44,70.47,12600.0,58.1635,58.1964,58.0892,58.114,12600.0
2008-02-29 12:10:00,70.47,70.53,70.43,70.5,10600.0,58.114,58.1635,58.081,58.1387,10600.0
2008-02-29 12:15:00,70.49,70.58,70.4,70.52,22400.0,58.1305,58.2047,58.0563,58.1552,22400.0
2008-02-29 12:20:00,70.52,70.61,70.42,70.42,9100.0,58.1552,58.2294,58.0728,58.0728,9100.0
2008-02-29 12:25:00,70.45,70.82,70.36,70.75,16700.0,58.0975,58.4026,58.0233,58.3449,16700.0
2008-02-29 12:30:00,70.75,70.75,70.44,70.44,4500.0,58.3449,58.3449,58.0892,58.0892,4500.0
2008-02-29 12:35:00,70.44,70.48,70.3,70.39,6700.0,58.0892,58.1222,57.9738,58.048,6700.0
2008-02-29 12:40:00,70.37,70.44,70.27,70.36,5800.0,58.0315,58.0892,57.9491,58.0233,5800.0
2008-02-29 12:45:00,70.32,70.34,70.26,70.33,2600.0,57.9903,58.0068,57.9408,57.9985,2600.0
2008-02-29 12:50:00,70.32,70.33,70.26,70.31,3000.0,57.9903,57.9985,57.9408,57.982,3000.0
2008-02-29 12:55:00,70.33,70.42,70.27,70.3,4300.0,57.9985,58.0728,57.9491,57.9738,4300.0
2008-02-29 13:00:00,70.35,70.43,70.3,70.43,4300.0,58.015,58.081,57.9738,58.081,4300.0
2008-02-29 13:05:00,70.4,70.52,70.3,70.43,8700.0,58.0563,58.1552,57.9738,58.081,8700.0
2008-02-29 13:10:00,70.42,70.5,70.35,70.5,9300.0,58.0728,58.1387,58.015,58.1387,9300.0
2008-02-29 13:15:00,70.46,70.58,70.46,70.52,12200.0,58.1057,58.2047,58.1057,58.1552,12200.0
2008-02-29 13:20:00,70.5,70.58,70.48,70.56,11500.0,58.1387,58.2047,58.1222,58.1882,11500.0
2008-02-29 13:25:00,70.52,70.52,70.45,70.51,9500.0,58.1552,58.1552,58.0975,58.147,9500.0
2008-02-29 13:30:00,70.49,70.53,70.25,70.33,25200.0,58.1305,58.1635,57.9326,57.9985,25200.0
2008-02-29 13:35:00,70.32,70.33,70.08,70.14,15400.0,57.9903,57.9985,57.7924,57.8418,15400.0
2008-02-29 13:40:00,70.15,70.22,70.14,70.19,8900.0,57.8501,57.9078,57.8418,57.8831,8900.0
2008-02-29 13:45:00,70.19,70.22,70.03,70.06,23100.0,57.8831,57.9078,57.7511,57.7759,23100.0
2008-02-29 13:50:00,70.06,70.06,69.96,70.01,10800.0,57.7759,57.7759,57.6934,57.7346,10800.0
2008-02-29 13:55:00,70.03,70.05,69.9,69.92,15900.0,57.7511,57.7676,57.6439,57.6604,15900.0
2008-02-29 14:00:00,69.91,70.07,69.88,70.01,27000.0,57.6522,57.7841,57.6274,57.7346,27000.0
2008-02-29 14:05:00,70.04,70.07,69.98,70.03,20100.0,57.7594,57.7841,57.7099,57.7511,20100.0
2008-02-29 14:10:00,70.01,70.14,69.98,70.03,26300.0,57.7346,57.8418,57.7099,57.7511,26300.0
2008-02-29 14:15:00,70.03,70.17,69.99,70.1,16100.0,57.7511,57.8666,57.7181,57.8089,16100.0
2008-02-29 14:20:00,70.08,70.2,70.01,70.18,11200.0,57.7924,57.8913,57.7346,57.8748,11200.0
2008-02-29 14:25:00,70.17,70.2,70.0,70.06,14000.0,57.8666,57.8913,57.7264,57.7759,14000.0
2008-02-29 14:30:00,70.09,70.1,69.98,69.99,19800.0,57.8006,57.8089,57.7099,57.7181,19800.0
2008-02-29 14:35:00,69.98,70.06,69.96,70.01,15400.0,57.7099,57.7759,57.6934,57.7346,15400.0
2008-02-29 14:40:00,69.99,70.31,69.99,70.26,12400.0,57.7181,57.982,57.7181,57.9408,12400.0
2008-02-29 14:45:00,70.28,70.34,70.08,70.11,12200.0,57.9573,58.0068,57.7924,57.8171,12200.0
2008-02-29 14:50:00,70.13,70.21,70.06,70.12,8800.0,57.8336,57.8996,57.7759,57.8254,8800.0
2008-02-29 14:55:00,70.13,70.19,70.06,70.14,14000.0,57.8336,57.8831,57.7759,57.8418,14000.0
2008-02-29 15:00:00,70.13,70.26,70.04,70.17,18300.0,57.8336,57.9408,57.7594,57.8666,18300.0
2008-02-29 15:05:00,70.22,70.22,70.07,70.09,25400.0,57.9078,57.9078,57.7841,57.8006,25400.0
2008-02-29 15:10:00,70.06,70.21,70.01,70.04,21200.0,57.7759,57.8996,57.7346,57.7594,21200.0
2008-02-29 15:15:00,70.04,70.09,70.0,70.05,22000.0,57.7594,57.8006,57.7264,57.7676,22000.0
2008-02-29 15:20:00,70.04,70.26,70.03,70.2,20600.0,57.7594,57.9408,57.7511,57.8913,20600.0
2008-02-29 15:25:00,70.23,70.24,70.09,70.11,21200.0,57.9161,57.9243,57.8006,57.8171,21200.0
2008-02-29 15:30:00,70.13,70.15,69.96,70.0,24800.0,57.8336,57.8501,57.6934,57.7264,24800.0
2008-02-29 15:35:00,70.0,70.01,69.93,69.93,38700.0,57.7264,57.7346,57.6687,57.6687,38700.0
2008-02-29 15:40:00,69.95,69.95,69.78,69.79,59300.0,57.6852,57.6852,57.545,57.5532,59300.0
2008-02-29 15:45:00,69.8,69.8,69.67,69.67,50700.0,57.5615,57.5615,57.4543,57.4543,50700.0
2008-02-29 15:50:00,69.67,69.83,69.6,69.83,51400.0,57.4543,57.5862,57.3965,57.5862,51400.0
2008-02-29 15:55:00,69.83,70.16,69.83,70.04,82200.0,57.5862,57.8583,57.5862,57.7594,82200.0
2008-03-03 09:30:00,70.05,70.2,69.8,70.1,13500.0,57.7676,57.8913,57.5615,57.8089,13500.0
2008-03-03 09:35:00,70.13,70.18,69.97,70.07,22800.0,57.8336,57.8748,57.7017,57.7841,22800.0
2008-03-03 09:40:00,70.05,70.06,69.93,69.93,32900.0,57.7676,57.7759,57.6687,57.6687,32900.0
2008-03-03 09:45:00,69.93,69.96,69.74,69.87,42000.0,57.6687,57.6934,57.512,57.6192,42000.0
2008-03-03 09:50:00,69.92,69.96,69.78,69.9,32400.0,57.6604,57.6934,57.545,57.6439,32400.0
2008-03-03 09:55:00,69.91,70.21,69.9,70.17,46600.0,57.6522,57.8996,57.6439,57.8666,46600.0
2008-03-03 10:00:00,70.18,70.91,70.07,70.75,38700.0,57.8748,58.4768,57.7841,58.3449,38700.0
2008-03-03 10:05:00,70.71,71.06,70.64,71.04,42300.0,58.3119,58.6005,58.2542,58.584,42300.0
2008-03-03 10:10:00,71.05,71.35,71.0,71.31,50200.0,58.5923,58.8397,58.5511,58.8067,50200.0
2008-03-03 10:15:00,71.31,71.68,71.16,71.68,21300.0,58.8067,59.1118,58.683,59.1118,21300.0
2008-03-03 10:20:00,71.61,71.76,71.57,71.64,23500.0,59.0541,59.1778,59.0211,59.0788,23500.0
2008-03-03 10:25:00,71.64,71.84,71.35,71.35,25800.0,59.0788,59.2438,58.8397,58.8397,25800.0
2008-03-03 10:30:00,71.35,71.38,71.12,71.18,27000.0,58.8397,58.8644,58.65,58.6995,27000.0
2008-03-03 10:35:00,71.16,71.17,71.0,71.0,30800.0,58.683,58.6912,58.5511,58.5511,30800.0
2008-03-03 10:40:00,71.01,71.07,70.91,70.91,27200.0,58.5593,58.6088,58.4768,58.4768,27200.0
2008-03-03 10:45:00,70.9,70.95,70.75,70.82,40500.0,58.4686,58.5098,58.3449,58.4026,40500.0
2008-03-03 10:50:00,70.82,70.95,70.8,70.89,40100.0,58.4026,58.5098,58.3861,58.4603,40100.0
2008-03-03 10:55:00,70.89,71.08,70.8,70.99,43400.0,58.4603,58.617,58.3861,58.5428,43400.0
2008-03-03 11:00:00,70.95,71.05,70.88,70.94,32100.0,58.5098,58.5923,58.4521,58.5016,32100.0
2008-03-03 11:05:00,70.92,71.03,70.91,70.99,25000.0,58.4851,58.5758,58.4768,58.5428,25000.0
2008-03-03 11:10:00,70.98,71.07,70.91,71.03,42900.0,58.5346,58.6088,58.4768,58.5758,42900.0
2008-03-03 11:15:00,70.99,71.13,70.87,71.02,27900.0,58.5428,58.6583,58.4438,58.5675,27900.0
2008-03-03 11:20:00,71.0,71.1,70.92,71.06,9000.0,58.5511,58.6335,58.4851,58.6005,9000.0
2008-03-03 11:25:00,71.07,71.23,71.07,71.09,10000.0,58.6088,58.7407,58.6088,58.6253,10000.0
2008-03-03 11:30:00,71.11,71.34,71.11,71.28,14900.0,58.6418,58.8314,58.6418,58.782,14900.0
2008-03-03 11:35:00,71.28,71.28,71.2,71.2,15300.0,58.782,58.782,58.716,58.716,15300.0
2008-03-03 11:40:00,71.2,71.22,71.0,71.0,12800.0,58.716,58.7325,58.5511,58.5511,12800.0
2008-03-03 11:45:00,70.92,71.06,70.87,71.06,13000.0,58.4851,58.6005,58.4438,58.6005,13000.0
2008-03-03 11:50:00,71.02,71.42,70.89,71.39,17700.0,58.5675,58.8974,58.4603,58.8727,17700.0
2008-03-03 11:55:00,71.35,71.65,71.35,71.57,10400.0,58.8397,59.0871,58.8397,59.0211,10400.0
2008-03-03 12:00:00,71.55,71.59,71.36,71.38,24100.0,59.0046,59.0376,58.8479,58.8644,24100.0
2008-03-03 12:05:00,71.4,71.41,71.08,71.18,16300.0,58.8809,58.8892,58.617,58.6995,16300.0
2008-03-03 12:10:00,71.21,71.23,71.1,71.15,21900.0,58.7242,58.7407,58.6335,58.6748,21900.0
2008-03-03 12:15:00,71.15,71.21,71.02,71.2,22300.0,58.6748,58.7242,58.5675,58.716,22300.0
2008-03-03 12:20:00,71.22,71.51,71.19,71.5,22000.0,58.7325,58.9716,58.7077,58.9634,22000.0
2008-03-03 12:25:00,71.54,71.58,71.35,71.4,17800.0,58.9964,59.0294,58.8397,58.8809,17800.0
2008-03-03 12:30:00,71.4,71.49,71.29,71.37,9600.0,58.8809,58.9551,58.7902,58.8562,9600.0
2008-03-03 12:35:00,71.3,71.33,71.09,71.13,34300.0,58.7985,58.8232,58.6253,58.6583,34300.0
2008-03-03 12:40:00,71.14,71.2,70.92,70.92,11500.0,58.6665,58.716,58.4851,58.4851,11500.0
2008-03-03 12:45:00,70.93,71.0,70.78,70.83,16300.0,58.4933,58.5511,58.3696,58.4109,16300.0
2008-03-03 12:50:00,70.79,70.91,70.7,70.7,13300.0,58.3779,58.4768,58.3037,58.3037,13300.0
2008-03-03 12:55:00,70.74,70.85,70.6,70.85,12200.0,58.3366,58.4274,58.2212,58.4274,12200.0
2008-03-03 13:00:00,70.85,70.91,70.72,70.88,14200.0,58.4274,58.4768,58.3201,58.4521,14200.0
2008-03-03 13:05:00,70.87,70.9,70.71,70.75,10500.0,58.4438,58.4686,58.3119,58.3449,10500.0
2008-03-03 13:10:00,70.74,70.86,70.71,70.75,15300.0,58.3366,58.4356,58.3119,58.3449,15300.0
2008-03-03 13:15:00,70.75,70.9,70.72,70.81,34100.0,58.3449,58.4686,58.3201,58.3944,34100.0
2008-03-03 13:20:00,70.77,70.97,70.75,70.9,13900.0,58.3614,58.5263,58.3449,58.4686,13900.0
2008-03-03 13:25:00,70.92,71.07,70.76,70.97,17900.0,58.4851,58.6088,58.3531,58.5263,17900.0
2008-03-03 13:30:00,70.98,71.0,70.81,70.81,14800.0,58.5346,58.5511,58.3944,58.3944,14800.0
2008-03-03 13:35:00,70.86,71.01,70.83,70.97,25300.0,58.4356,58.5593,58.4109,58.5263,25300.0
2008-03-03 13:40:00,70.98,71.14,70.9,71.13,24400.0,58.5346,58.6665,58.4686,58.6583,24400.0
2008-03-03 13:45:00,71.07,71.35,71.07,71.25,19000.0,58.6088,58.8397,58.6088,58.7572,19000.0
2008-03-03 13:50:00,71.22,71.26,71.09,71.15,14200.0,58.7325,58.7655,58.6253,58.6748,14200.0
2008-03-03 13:55:00,71.15,71.16,70.86,70.89,15000.0,58.6748,58.683,58.4356,58.4603,15000.0
2008-03-03 14:00:00,70.87,71.08,70.75,70.81,39100.0,58.4438,58.617,58.3449,58.3944,39100.0
2008-03-03 14:05:00,70.81,71.02,70.8,70.97,17100.0,58.3944,58.5675,58.3861,58.5263,17100.0
2008-03-03 14:10:00,70.96,71.17,70.91,71.05,17800.0,58.5181,58.6912,58.4768,58.5923,17800.0
2008-03-03 14:15:00,71.01,71.01,70.77,70.98,61700.0,58.5593,58.5593,58.3614,58.5346,61700.0
2008-03-03 14:20:00,70.9,71.01,70.81,70.91,46000.0,58.4686,58.5593,58.3944,58.4768,46000.0
2008-03-03 14:25:00,70.86,71.14,70.75,70.99,41700.0,58.4356,58.6665,58.3449,58.5428,41700.0
2008-03-03 14:30:00,71.0,71.1,70.84,70.97,24500.0,58.5511,58.6335,58.4191,58.5263,24500.0
2008-03-03 14:35:00,71.0,71.06,70.76,70.88,42900.0,58.5511,58.6005,58.3531,58.4521,42900.0
2008-03-03 14:40:00,70.87,71.07,70.75,70.87,46600.0,58.4438,58.6088,58.3449,58.4438,46600.0
2008-03-03 14:45:00,70.85,70.97,70.76,70.94,66500.0,58.4274,58.5263,58.3531,58.5016,66500.0
2008-03-03 14:50:00,70.86,70.91,70.75,70.79,48100.0,58.4356,58.4768,58.3449,58.3779,48100.0
2008-03-03 14:55:00,70.75,70.79,70.7,70.74,33300.0,58.3449,58.3779,58.3037,58.3366,33300.0
2008-03-03 15:00:00,70.79,70.85,70.68,70.75,39400.0,58.3779,58.4274,58.2872,58.3449,39400.0
2008-03-03 15:05:00,70.79,70.84,70.65,70.65,38600.0,58.3779,58.4191,58.2624,58.2624,38600.0
2008-03-03 15:10:00,70.68,70.92,70.68,70.77,34700.0,58.2872,58.4851,58.2872,58.3614,34700.0
2008-03-03 15:15:00,70.78,71.11,70.77,71.07,34600.0,58.3696,58.6418,58.3614,58.6088,34600.0
2008-03-03 15:20:00,71.08,71.12,70.92,70.99,25300.0,58.617,58.65,58.4851,58.5428,25300.0
2008-03-03 15:25:00,71.0,71.0,70.8,70.94,31400.0,58.5511,58.5511,58.3861,58.5016,31400.0
2008-03-03 15:30:00,70.95,71.21,70.91,71.1,28100.0,58.5098,58.7242,58.4768,58.6335,28100.0
2008-03-03 15:35:00,71.14,71.14,70.98,71.0,41600.0,58.6665,58.6665,58.5346,58.5511,41600.0
2008-03-03 15:40:00,71.0,71.22,70.98,71.07,54000.0,58.5511,58.7325,58.5346,58.6088,54000.0
2008-03-03 15:45:00,71.1,71.14,70.94,71.05,46500.0,58.6335,58.6665,58.5016,58.5923,46500.0
2008-03-03 15:50:00,71.05,71.28,71.01,71.23,39700.0,58.5923,58.782,58.5593,58.7407,39700.0
2008-03-03 15:55:00,71.22,71.35,71.2,71.32,40900.0,58.7325,58.8397,58.716,58.8149,40900.0
2008-03-04 09:30:00,70.45,70.45,69.88,69.92,36800.0,58.0975,58.0975,57.6274,57.6604,36800.0
2008-03-04 09:35:00,69.97,70.53,69.88,70.17,65400.0,57.7017,58.1635,57.6274,57.8666,65400.0
2008-03-04 09:40:00,70.17,70.36,70.0,70.13,68600.0,57.8666,58.0233,57.7264,57.8336,68600.0
2008-03-04 09:45:00,70.12,70.44,70.08,70.26,58400.0,57.8254,58.0892,57.7924,57.9408,58400.0
2008-03-04 09:50:00,70.17,70.96,70.1,70.66,41000.0,57.8666,58.5181,57.8089,58.2707,41000.0
2008-03-04 09:55:00,70.7,71.13,70.64,71.13,21000.0,58.3037,58.6583,58.2542,58.6583,21000.0
2008-03-04 10:00:00,71.11,71.11,70.75,70.91,48200.0,58.6418,58.6418,58.3449,58.4768,48200.0
2008-03-04 10:05:00,70.91,71.01,70.62,70.74,74100.0,58.4768,58.5593,58.2377,58.3366,74100.0
2008-03-04 10:10:00,70.71,70.92,70.62,70.79,76900.0,58.3119,58.4851,58.2377,58.3779,76900.0
2008-03-04 10:15:00,70.72,70.87,70.51,70.76,42800.0,58.3201,58.4438,58.147,58.3531,42800.0
2008-03-04 10:20:00,70.79,70.85,70.59,70.72,32100.0,58.3779,58.4274,58.2129,58.3201,32100.0
2008-03-04 10:25:00,70.71,70.71,70.14,70.34,22800.0,58.3119,58.3119,57.8418,58.0068,22800.0
2008-03-04 10:30:00,70.31,70.74,70.24,70.72,62500.0,57.982,58.3366,57.9243,58.3201,62500.0
2008-03-04 10:35:00,70.75,71.0,70.57,70.73,51900.0,58.3449,58.5511,58.1964,58.3284,51900.0
2008-03-04 10:40:00,70.78,70.83,70.27,70.32,29500.0,58.3696,58.4109,57.9491,57.9903,29500.0
2008-03-04 10:45:00,70.3,70.34,69.95,69.95,64400.0,57.9738,58.0068,57.6852,57.6852,64400.0
2008-03-04 10:50:00,69.96,70.05,69.85,69.95,40100.0,57.6934,57.7676,57.6027,57.6852,40100.0
2008-03-04 10:55:00,69.92,70.33,69.79,70.26,76500.0,57.6604,57.9985,57.5532,57.9408,76500.0
2008-03-04 11:00:00,70.25,70.28,70.05,70.16,71900.0,57.9326,57.9573,57.7676,57.8583,71900.0
2008-03-04 11:05:00,70.15,70.15,69.79,69.79,30300.0,57.8501,57.8501,57.5532,57.5532,30300.0
2008-03-04 11:10:00,69.77,70.02,69.75,70.01,34400.0,57.5367,57.7429,57.5202,57.7346,34400.0
2008-03-04 11:15:00,70.04,70.32,70.02,70.2,35400.0,57.7594,57.9903,57.7429,57.8913,35400.0
2008-03-04 11:20:00,70.2,70.33,70.13,70.33,24700.0,57.8913,57.9985,57.8336,57.9985,24700.0
2008-03-04 11:25:00,70.25,70.45,70.09,70.45,30000.0,57.9326,58.0975,57.8006,58.0975,30000.0
2008-03-04 11:30:00,70.5,70.67,70.35,70.51,43300.0,58.1387,58.2789,58.015,58.147,43300.0
2008-03-04 11:35:00,70.5,70.72,70.39,70.67,31900.0,58.1387,58.3201,58.048,58.2789,31900.0
2008-03-04 11:40:00,70.69,70.88,70.53,70.84,76600.0,58.2954,58.4521,58.1635,58.4191,76600.0
2008-03-04 11:45:00,70.83,70.87,70.62,70.87,41100.0,58.4109,58.4438,58.2377,58.4438,41100.0
2008-03-04 11:50:00,70.85,70.86,70.65,70.72,18900.0,58.4274,58.4356,58.2624,58.3201,18900.0
2008-03-04 11:55:00,70.67,70.67,70.32,70.43,38100.0,58.2789,58.2789,57.9903,58.081,38100.0
2008-03-04 12:00:00,70.43,70.78,70.3,70.75,24300.0,58.081,58.3696,57.9738,58.3449,24300.0
2008-03-04 12:05:00,70.72,70.88,70.57,70.71,26200.0,58.3201,58.4521,58.1964,58.3119,26200.0
2008-03-04 12:10:00,70.71,70.81,70.54,70.56,24100.0,58.3119,58.3944,58.1717,58.1882,24100.0
2008-03-04 12:15:00,70.59,70.7,70.53,70.57,20200.0,58.2129,58.3037,58.1635,58.1964,20200.0
2008-03-04 12:20:00,70.57,70.58,70.37,70.45,20800.0,58.1964,58.2047,58.0315,58.0975,20800.0
2008-03-04 12:25:00,70.42,70.51,70.34,70.4,16400.0,58.0728,58.147,58.0068,58.0563,16400.0
2008-03-04 12:30:00,70.4,70.85,70.4,70.85,19200.0,58.0563,58.4274,58.0563,58.4274,19200.0
2008-03-04 12:35:00,70.86,70.88,70.61,70.61,20900.0,58.4356,58.4521,58.2294,58.2294,20900.0
2008-03-04 12:40:00,70.6,70.74,70.5,70.55,17100.0,58.2212,58.3366,58.1387,58.18,17100.0
2008-03-04 12:45:00,70.5,70.79,70.45,70.7,38300.0,58.1387,58.3779,58.0975,58.3037,38300.0
2008-03-04 12:50:00,70.75,70.79,70.55,70.76,73200.0,58.3449,58.3779,58.18,58.3531,73200.0
2008-03-04 12:55:00,70.76,70.85,70.5,70.69,50800.0,58.3531,58.4274,58.1387,58.2954,50800.0
2008-03-04 13:00:00,70.66,70.7,70.42,70.68,22700.0,58.2707,58.3037,58.0728,58.2872,22700.0
2008-03-04 13:05:00,70.68,70.69,70.32,70.36,43500.0,58.2872,58.2954,57.9903,58.0233,43500.0
2008-03-04 13:10:00,70.32,70.68,70.32,70.68,19300.0,57.9903,58.2872,57.9903,58.2872,19300.0
2008-03-04 13:15:00,70.66,70.73,70.52,70.66,18800.0,58.2707,58.3284,58.1552,58.2707,18800.0
2008-03-04 13:20:00,70.63,70.63,70.4,70.45,8600.0,58.2459,58.2459,58.0563,58.0975,8600.0
2008-03-04 13:25:00,70.47,70.8,70.46,70.69,27600.0,58.114,58.3861,58.1057,58.2954,27600.0
2008-03-04 13:30:00,70.69,70.73,70.53,70.53,21900.0,58.2954,58.3284,58.1635,58.1635,21900.0
2008-03-04 13:35:00,70.55,70.56,70.19,70.21,38300.0,58.18,58.1882,57.8831,57.8996,38300.0
2008-03-04 13:40:00,70.18,70.42,70.15,70.25,21200.0,57.8748,58.0728,57.8501,57.9326,21200.0
2008-03-04 13:45:00,70.26,70.5,70.16,70.5,42500.0,57.9408,58.1387,57.8583,58.1387,42500.0
2008-03-04 13:50:00,70.5,70.54,70.2,70.37,47400.0,58.1387,58.1717,57.8913,58.0315,47400.0
2008-03-04 13:55:00,70.31,70.31,70.03,70.03,20000.0,57.982,57.982,57.7511,57.7511,20000.0
2008-03-04 14:00:00,70.05,70.07,69.74,69.95,39100.0,57.7676,57.7841,57.512,57.6852,39100.0
2008-03-04 14:05:00,69.95,70.05,69.87,69.93,43200.0,57.6852,57.7676,57.6192,57.6687,43200.0
2008-03-04 14:10:00,69.94,70.15,69.93,70.07,25800.0,57.6769,57.8501,57.6687,57.7841,25800.0
2008-03-04 14:15:00,70.1,70.27,70.01,70.26,19200.0,57.8089,57.9491,57.7346,57.9408,19200.0
2008-03-04 14:20:00,70.25,70.48,70.17,70.44,17400.0,57.9326,58.1222,57.8666,58.0892,17400.0
2008-03-04 14:25:00,70.42,70.53,70.23,70.23,14700.0,58.0728,58.1635,57.9161,57.9161,14700.0
2008-03-04 14:30:00,70.23,70.27,70.0,70.14,21300.0,57.9161,57.9491,57.7264,57.8418,21300.0
2008-03-04 14:35:00,70.13,70.17,70.02,70.09,17200.0,57.8336,57.8666,57.7429,57.8006,17200.0
2008-03-04 14:40:00,70.09,70.57,70.06,70.51,22000.0,57.8006,58.1964,57.7759,58.147,22000.0
2008-03-04 14:45:00,70.53,70.89,70.43,70.84,20300.0,58.1635,58.4603,58.081,58.4191,20300.0
2008-03-04 14:50:00,70.83,71.05,70.76,70.81,48600.0,58.4109,58.5923,58.3531,58.3944,48600.0
2008-03-04 14:55:00,70.78,70.8,70.35,70.59,39000.0,58.3696,58.3861,58.015,58.2129,39000.0
2008-03-04 15:00:00,70.56,71.24,70.4,71.24,35500.0,58.1882,58.749,58.0563,58.749,35500.0
2008-03-04 15:05:00,71.23,71.73,71.2,71.5,55700.0,58.7407,59.1531,58.716,58.9634,55700.0
2008-03-04 15:10:00,71.5,71.53,71.14,71.2,18100.0,58.9634,58.9881,58.6665,58.716,18100.0
2008-03-04 15:15:00,71.24,71.5,71.21,71.5,30500.0,58.749,58.9634,58.7242,58.9634,30500.0
2008-03-04 15:20:00,71.46,71.55,71.31,71.38,23100.0,58.9304,59.0046,58.8067,58.8644,23100.0
2008-03-04 15:25:00,71.38,71.38,71.1,71.24,45300.0,58.8644,58.8644,58.6335,58.749,45300.0
2008-03-04 15:30:00,71.21,71.44,71.05,71.4,40800.0,58.7242,58.9139,58.5923,58.8809,40800.0
2008-03-04 15:35:00,71.41,71.69,71.41,71.56,58900.0,58.8892,59.1201,58.8892,59.0129,58900.0
2008-03-04 15:40:00,71.57,71.71,71.41,71.41,26200.0,59.0211,59.1366,58.8892,58.8892,26200.0
2008-03-04 15:45:00,71.4,71.49,71.05,71.07,41500.0,58.8809,58.9551,58.5923,58.6088,41500.0
2008-03-04 15:50:00,71.06,71.08,70.86,70.99,42500.0,58.6005,58.617,58.4356,58.5428,42500.0
2008-03-04 15:55:00,70.96,71.25,70.96,71.14,35200.0,58.5181,58.7572,58.5181,58.6665,35200.0
2008-03-05 09:30:00,71.58,71.68,71.35,71.46,16700.0,59.0294,59.1118,58.8397,58.9304,16700.0
2008-03-05 09:35:00,71.51,71.54,70.98,70.98,24300.0,58.9716,58.9964,58.5346,58.5346,24300.0
2008-03-05 09:40:00,71.06,71.14,70.5,70.69,35300.0,58.6005,58.6665,58.1387,58.2954,35300.0
2008-03-05 09:45:00,70.74,70.93,70.59,70.88,20500.0,58.3366,58.4933,58.2129,58.4521,20500.0
2008-03-05 09:50:00,70.94,71.1,70.89,71.06,22500.0,58.5016,58.6335,58.4603,58.6005,22500.0
2008-03-05 09:55:00,71.1,71.49,71.07,71.49,18900.0,58.6335,58.9551,58.6088,58.9551,18900.0
2008-03-05 10:00:00,71.53,72.2,71.53,72.14,61200.0,58.9881,59.5407,58.9881,59.4912,61200.0
2008-03-05 10:05:00,72.1,72.14,71.67,71.89,44100.0,59.4582,59.4912,59.1036,59.285,44100.0
2008-03-05 10:10:00,71.88,72.01,71.75,71.94,30600.0,59.2768,59.384,59.1696,59.3262,30600.0
2008-03-05 10:15:00,71.92,72.08,71.89,71.9,32800.0,59.3097,59.4417,59.285,59.2933,32800.0
2008-03-05 10:20:00,71.88,71.9,71.51,71.7,24100.0,59.2768,59.2933,58.9716,59.1283,24100.0
2008-03-05 10:25:00,71.72,71.85,71.63,71.64,21300.0,59.1448,59.252,59.0706,59.0788,21300.0
2008-03-05 10:30:00,71.64,71.96,71.49,71.49,22600.0,59.0788,59.3427,58.9551,58.9551,22600.0
2008-03-05 10:35:00,71.47,71.79,71.43,71.68,28600.0,58.9386,59.2025,58.9057,59.1118,28600.0
2008-03-05 10:40:00,71.68,71.75,71.57,71.74,23300.0,59.1118,59.1696,59.0211,59.1613,23300.0
2008-03-05 10:45:00,71.8,71.94,71.75,71.83,14100.0,59.2108,59.3262,59.1696,59.2355,14100.0
2008-03-05 10:50:00,71.89,72.1,71.84,72.05,27800.0,59.285,59.4582,59.2438,59.417,27800.0
2008-03-05 10:55:00,72.08,72.1,71.9,71.95,15600.0,59.4417,59.4582,59.2933,59.3345,15600.0
2008-03-05 11:00:00,71.9,71.9,71.67,71.77,18100.0,59.2933,59.2933,59.1036,59.186,18100.0
2008-03-05 11:05:00,71.75,71.81,71.61,71.7,26400.0,59.1696,59.219,59.0541,59.1283,26400.0
2008-03-05 11:10:00,71.7,71.81,71.65,71.74,13400.0,59.1283,59.219,59.0871,59.1613,13400.0
2008-03-05 11:15:00,71.76,72.02,71.71,71.89,21900.0,59.1778,59.3922,59.1366,59.285,21900.0
2008-03-05 11:20:00,71.91,72.0,71.68,71.8,17800.0,59.3015,59.3757,59.1118,59.2108,17800.0
2008-03-05 11:25:00,71.82,72.15,71.78,72.06,25600.0,59.2273,59.4994,59.1943,59.4252,25600.0
2008-03-05 11:30:00,72.04,72.05,71.86,71.94,21300.0,59.4087,59.417,59.2603,59.3262,21300.0
2008-03-05 11:35:00,71.96,71.96,71.73,71.86,17200.0,59.3427,59.3427,59.1531,59.2603,17200.0
2008-03-05 11:40:00,71.86,71.9,71.61,71.69,13200.0,59.2603,59.2933,59.0541,59.1201,13200.0
2008-03-05 11:45:00,71.71,71.74,71.44,71.55,26600.0,59.1366,59.1613,58.9139,59.0046,26600.0
2008-03-05 11:50:00,71.64,71.83,71.57,71.57,22500.0,59.0788,59.2355,59.0211,59.0211,22500.0
2008-03-05 11:55:00,71.58,71.91,71.58,71.87,15900.0,59.0294,59.3015,59.0294,59.2685,15900.0
2008-03-05 12:00:00,71.9,72.64,71.88,72.44,44300.0,59.2933,59.9035,59.2768,59.7386,44300.0
2008-03-05 12:05:00,72.44,72.55,71.97,72.14,28400.0,59.7386,59.8293,59.351,59.4912,28400.0
2008-03-05 12:10:00,72.16,72.45,72.0,72.09,24700.0,59.5077,59.7468,59.3757,59.4499,24700.0
2008-03-05 12:15:00,72.17,72.31,71.76,71.84,26300.0,59.5159,59.6314,59.1778,59.2438,26300.0
2008-03-05 12:20:00,71.84,72.06,71.84,71.96,13800.0,59.2438,59.4252,59.2438,59.3427,13800.0
2008-03-05 12:25:00,71.95,71.98,71.6,71.69,16300.0,59.3345,59.3592,59.0459,59.1201,16300.0
2008-03-05 12:30:00,71.78,71.9,71.59,71.59,20600.0,59.1943,59.2933,59.0376,59.0376,20600.0
2008-03-05 12:35:00,71.64,71.65,71.24,71.37,25700.0,59.0788,59.0871,58.749,58.8562,25700.0
2008-03-05 12:40:00,71.37,71.78,71.28,71.66,21900.0,58.8562,59.1943,58.782,59.0953,21900.0
2008-03-05 12:45:00,71.64,71.68,71.4,71.47,14700.0,59.0788,59.1118,58.8809,58.9386,14700.0
2008-03-05 12:50:00,71.47,71.57,71.31,71.57,11600.0,58.9386,59.0211,58.8067,59.0211,11600.0
2008-03-05 12:55:00,71.55,72.0,71.27,71.27,19300.0,59.0046,59.3757,58.7737,58.7737,19300.0
2008-03-05 13:00:00,71.26,71.45,71.16,71.45,30500.0,58.7655,58.9222,58.683,58.9222,30500.0
2008-03-05 13:05:00,71.38,71.7,71.31,71.7,18000.0,58.8644,59.1283,58.8067,59.1283,18000.0
2008-03-05 13:10:00,71.71,71.74,71.39,71.56,15700.0,59.1366,59.1613,58.8727,59.0129,15700.0
2008-03-05 13:15:00,71.56,71.65,71.08,71.1,26200.0,59.0129,59.0871,58.617,58.6335,26200.0
2008-03-05 13:20:00,71.13,71.13,70.74,70.74,27200.0,58.6583,58.6583,58.3366,58.3366,27200.0
2008-03-05 13:25:00,70.79,71.19,70.76,70.95,22500.0,58.3779,58.7077,58.3531,58.5098,22500.0
2008-03-05 13:30:00,71.0,71.02,70.69,70.71,21600.0,58.5511,58.5675,58.2954,58.3119,21600.0
2008-03-05 13:35:00,70.76,71.78,70.25,70.41,77600.0,58.3531,59.1943,57.9326,58.0645,77600.0
2008-03-05 13:40:00,70.47,70.58,70.23,70.58,22900.0,58.114,58.2047,57.9161,58.2047,22900.0
2008-03-05 13:45:00,70.54,70.78,70.44,70.56,16200.0,58.1717,58.3696,58.0892,58.1882,16200.0
2008-03-05 13:50:00,70.53,70.62,70.4,70.41,18300.0,58.1635,58.2377,58.0563,58.0645,18300.0
2008-03-05 13:55:00,70.4,70.81,70.35,70.74,25200.0,58.0563,58.3944,58.015,58.3366,25200.0
2008-03-05 14:00:00,70.73,70.82,70.52,70.65,24300.0,58.3284,58.4026,58.1552,58.2624,24300.0
2008-03-05 14:05:00,70.65,70.72,70.48,70.53,26100.0,58.2624,58.3201,58.1222,58.1635,26100.0
2008-03-05 14:10:00,70.53,70.61,70.45,70.61,17500.0,58.1635,58.2294,58.0975,58.2294,17500.0
2008-03-05 14:15:00,70.59,70.73,70.57,70.59,17000.0,58.2129,58.3284,58.1964,58.2129,17000.0
2008-03-05 14:20:00,70.57,70.58,70.47,70.52,27500.0,58.1964,58.2047,58.114,58.1552,27500.0
2008-03-05 14:25:00,70.53,70.66,70.45,70.55,35800.0,58.1635,58.2707,58.0975,58.18,35800.0
2008-03-05 14:30:00,70.54,70.55,70.3,70.35,89500.0,58.1717,58.18,57.9738,58.015,89500.0
2008-03-05 14:35:00,70.37,70.59,70.29,70.44,26100.0,58.0315,58.2129,57.9655,58.0892,26100.0
2008-03-05 14:40:00,70.38,70.49,70.3,70.39,27000.0,58.0398,58.1305,57.9738,58.048,27000.0
2008-03-05 14:45:00,70.4,70.59,70.35,70.53,50200.0,58.0563,58.2129,58.015,58.1635,50200.0
2008-03-05 14:50:00,70.53,70.64,70.38,70.42,65300.0,58.1635,58.2542,58.0398,58.0728,65300.0
2008-03-05 14:55:00,70.44,70.52,70.15,70.32,26600.0,58.0892,58.1552,57.8501,57.9903,26600.0
2008-03-05 15:00:00,70.36,70.46,70.22,70.43,24800.0,58.0233,58.1057,57.9078,58.081,24800.0
2008-03-05 15:05:00,70.39,70.58,70.32,70.5,73800.0,58.048,58.2047,57.9903,58.1387,73800.0
2008-03-05 15:10:00,70.47,70.58,70.36,70.43,37600.0,58.114,58.2047,58.0233,58.081,37600.0
2008-03-05 15:15:00,70.43,70.52,70.27,70.36,60100.0,58.081,58.1552,57.9491,58.0233,60100.0
2008-03-05 15:20:00,70.34,70.57,70.34,70.57,24800.0,58.0068,58.1964,58.0068,58.1964,24800.0
2008-03-05 15:25:00,70.57,70.63,70.36,70.46,68600.0,58.1964,58.2459,58.0233,58.1057,68600.0
2008-03-05 15:30:00,70.44,70.71,70.44,70.65,50600.0,58.0892,58.3119,58.0892,58.2624,50600.0
2008-03-05 15:35:00,70.67,70.7,70.34,70.38,44900.0,58.2789,58.3037,58.0068,58.0398,44900.0
2008-03-05 15:40:00,70.4,70.44,70.18,70.24,53000.0,58.0563,58.0892,57.8748,57.9243,53000.0
2008-03-05 15:45:00,70.24,70.33,70.14,70.32,34900.0,57.9243,57.9985,57.8418,57.9903,34900.0
2008-03-05 15:50:00,70.3,70.5,70.29,70.49,26300.0,57.9738,58.1387,57.9655,58.1305,26300.0
2008-03-05 15:55:00,70.48,70.65,70.38,70.4,104300.0,58.1222,58.2624,58.0398,58.0563,104300.0
2008-03-06 09:30:00,70.07,70.37,69.55,69.55,14000.0,57.7841,58.0315,57.3553,57.3553,14000.0
2008-03-06 09:35:00,69.57,69.65,68.88,69.04,36800.0,57.3718,57.4378,56.8028,56.9347,36800.0
2008-03-06 09:40:00,69.07,69.6,68.92,69.59,46600.0,56.9595,57.3965,56.8358,57.3883,46600.0
2008-03-06 09:45:00,69.66,69.7,69.33,69.49,20000.0,57.446,57.479,57.1739,57.3058,20000.0
2008-03-06 09:50:00,69.49,69.59,69.08,69.22,21000.0,57.3058,57.3883,56.9677,57.0832,21000.0
2008-03-06 09:55:00,69.23,69.68,69.04,69.64,46900.0,57.0914,57.4625,56.9347,57.4295,46900.0
2008-03-06 10:00:00,69.6,69.63,68.64,68.64,58200.0,57.3965,57.4213,56.6049,56.6049,58200.0
2008-03-06 10:05:00,68.76,68.96,68.5,68.84,27900.0,56.7038,56.8687,56.4894,56.7698,27900.0
2008-03-06 10:10:00,68.81,69.44,68.79,69.21,73000.0,56.745,57.2646,56.7286,57.0749,73000.0
2008-03-06 10:15:00,69.21,69.22,68.5,68.5,39400.0,57.0749,57.0832,56.4894,56.4894,39400.0
2008-03-06 10:20:00,68.53,68.67,68.36,68.53,40000.0,56.5141,56.6296,56.3739,56.5141,40000.0
2008-03-06 10:25:00,68.53,68.81,68.5,68.5,22400.0,56.5141,56.745,56.4894,56.4894,22400.0
2008-03-06 10:30:00,68.55,68.8,68.5,68.71,28800.0,56.5306,56.7368,56.4894,56.6626,28800.0
2008-03-06 10:35:00,68.71,68.72,68.42,68.54,32700.0,56.6626,56.6708,56.4234,56.5224,32700.0
2008-03-06 10:40:00,68.56,68.84,68.56,68.83,34100.0,56.5389,56.7698,56.5389,56.7615,34100.0
2008-03-06 10:45:00,68.84,68.94,68.69,68.86,36600.0,56.7698,56.8522,56.6461,56.7863,36600.0
2008-03-06 10:50:00,68.89,69.0,68.73,68.81,31600.0,56.811,56.9017,56.6791,56.745,31600.0
2008-03-06 10:55:00,68.8,68.95,68.45,68.5,29000.0,56.7368,56.8605,56.4482,56.4894,29000.0
2008-03-06 11:00:00,68.55,68.65,68.44,68.44,35100.0,56.5306,56.6131,56.4399,56.4399,35100.0
2008-03-06 11:05:00,68.41,68.47,68.2,68.2,31700.0,56.4152,56.4647,56.242,56.242,31700.0
2008-03-06 11:10:00,68.2,68.27,68.1,68.14,33100.0,56.242,56.2997,56.1595,56.1925,33100.0
2008-03-06 11:15:00,68.14,68.18,68.0,68.05,23700.0,56.1925,56.2255,56.0771,56.1183,23700.0
2008-03-06 11:20:00,68.03,68.2,67.93,68.03,19800.0,56.1018,56.242,56.0193,56.1018,19800.0
2008-03-06 11:25:00,68.02,68.09,67.9,67.9,19000.0,56.0936,56.1513,55.9946,55.9946,19000.0
2008-03-06 11:30:00,67.91,67.93,67.68,67.77,18100.0,56.0028,56.0193,55.8132,55.8874,18100.0
2008-03-06 11:35:00,67.75,67.9,67.61,67.8,23200.0,55.8709,55.9946,55.7554,55.9121,23200.0
2008-03-06 11:40:00,67.83,68.03,67.77,67.93,15800.0,55.9369,56.1018,55.8874,56.0193,15800.0
2008-03-06 11:45:00,67.95,67.95,67.54,67.57,13600.0,56.0358,56.0358,55.6977,55.7225,13600.0
2008-03-06 11:50:00,67.57,67.71,67.47,67.6,22800.0,55.7225,55.8379,55.64,55.7472,22800.0
2008-03-06 11:55:00,67.63,67.67,67.52,67.56,59500.0,55.7719,55.8049,55.6812,55.7142,59500.0
2008-03-06 12:00:00,67.59,67.6,67.17,67.4,41700.0,55.739,55.7472,55.3926,55.5823,41700.0
2008-03-06 12:05:00,67.42,67.63,67.35,67.52,28200.0,55.5988,55.7719,55.541,55.6812,28200.0
2008-03-06 12:10:00,67.51,67.52,67.11,67.18,25500.0,55.673,55.6812,55.3431,55.4008,25500.0
2008-03-06 12:15:00,67.17,67.18,66.95,66.98,36400.0,55.3926,55.4008,55.2112,55.2359,36400.0
2008-03-06 12:20:00,66.98,67.17,66.94,67.11,46900.0,55.2359,55.3926,55.2029,55.3431,46900.0
2008-03-06 12:25:00,67.12,67.29,67.05,67.15,43500.0,55.3514,55.4916,55.2936,55.3761,43500.0
2008-03-06 12:30:00,67.16,67.33,67.16,67.33,29700.0,55.3843,55.5245,55.3843,55.5245,29700.0
2008-03-06 12:35:00,67.33,67.41,67.28,67.29,27100.0,55.5245,55.5905,55.4833,55.4916,27100.0
2008-03-06 12:40:00,67.29,67.52,67.29,67.39,31000.0,55.4916,55.6812,55.4916,55.574,31000.0
2008-03-06 12:45:00,67.43,67.55,67.42,67.53,27500.0,55.607,55.706,55.5988,55.6895,27500.0
2008-03-06 12:50:00,67.53,67.58,67.47,67.49,23200.0,55.6895,55.7307,55.64,55.6565,23200.0
2008-03-06 12:55:00,67.5,67.51,67.2,67.22,21800.0,55.6647,55.673,55.4173,55.4338,21800.0
2008-03-06 13:00:00,67.22,67.43,67.22,67.4,24300.0,55.4338,55.607,55.4338,55.5823,24300.0
2008-03-06 13:05:00,67.37,67.49,67.32,67.43,31100.0,55.5575,55.6565,55.5163,55.607,31100.0
2008-03-06 13:10:00,67.42,67.51,67.31,67.42,22100.0,55.5988,55.673,55.508,55.5988,22100.0
2008-03-06 13:15:00,67.42,67.53,67.35,67.44,18300.0,55.5988,55.6895,55.541,55.6153,18300.0
2008-03-06 13:20:00,67.45,67.45,67.17,67.17,22100.0,55.6235,55.6235,55.3926,55.3926,22100.0
2008-03-06 13:25:00,67.19,67.25,67.15,67.15,16500.0,55.4091,55.4586,55.3761,55.3761,16500.0
2008-03-06 13:30:00,67.15,67.2,67.01,67.14,28900.0,55.3761,55.4173,55.2607,55.3679,28900.0
2008-03-06 13:35:00,67.14,67.29,67.11,67.26,24000.0,55.3679,55.4916,55.3431,55.4668,24000.0
2008-03-06 13:40:00,67.26,67.47,67.24,67.43,20700.0,55.4668,55.64,55.4503,55.607,20700.0
2008-03-06 13:45:00,67.43,67.65,67.33,67.65,23800.0,55.607,55.7884,55.5245,55.7884,23800.0
2008-03-06 13:50:00,67.61,67.69,67.51,67.64,32300.0,55.7554,55.8214,55.673,55.7802,32300.0
2008-03-06 13:55:00,67.62,67.68,67.47,67.59,18700.0,55.7637,55.8132,55.64,55.739,18700.0
2008-03-06 14:00:00,67.6,67.68,67.51,67.56,14600.0,55.7472,55.8132,55.673,55.7142,14600.0
2008-03-06 14:05:00,67.57,67.73,67.55,67.6,25600.0,55.7225,55.8544,55.706,55.7472,25600.0
2008-03-06 14:10:00,67.59,67.6,67.43,67.46,19500.0,55.739,55.7472,55.607,55.6317,19500.0
2008-03-06 14:15:00,67.44,67.5,67.3,67.37,19900.0,55.6153,55.6647,55.4998,55.5575,19900.0
2008-03-06 14:20:00,67.38,67.45,67.23,67.25,29300.0,55.5658,55.6235,55.4421,55.4586,29300.0
2008-03-06 14:25:00,67.24,67.3,67.15,67.2,27900.0,55.4503,55.4998,55.3761,55.4173,27900.0
2008-03-06 14:30:00,67.2,67.22,67.06,67.1,34300.0,55.4173,55.4338,55.3019,55.3349,34300.0
2008-03-06 14:35:00,67.08,67.32,67.08,67.14,25800.0,55.3184,55.5163,55.3184,55.3679,25800.0
2008-03-06 14:40:00,67.14,67.15,66.94,67.0,55200.0,55.3679,55.3761,55.2029,55.2524,55200.0
2008-03-06 14:45:00,67.02,67.36,67.0,67.3,26100.0,55.2689,55.5493,55.2524,55.4998,26100.0
2008-03-06 14:50:00,67.3,67.3,67.11,67.14,19800.0,55.4998,55.4998,55.3431,55.3679,19800.0
2008-03-06 14:55:00,67.12,67.12,66.97,66.99,18500.0,55.3514,55.3514,55.2277,55.2442,18500.0
2008-03-06 15:00:00,66.99,67.08,66.89,66.91,61900.0,55.2442,55.3184,55.1617,55.1782,61900.0
2008-03-06 15:05:00,66.9,67.02,66.82,66.82,37100.0,55.1699,55.2689,55.104,55.104,37100.0
2008-03-06 15:10:00,66.8,66.89,66.7,66.79,45600.0,55.0875,55.1617,55.005,55.0792,45600.0
2008-03-06 15:15:00,66.79,67.08,66.77,67.03,45300.0,55.0792,55.3184,55.0627,55.2771,45300.0
2008-03-06 15:20:00,67.03,67.1,66.95,67.05,40700.0,55.2771,55.3349,55.2112,55.2936,40700.0
2008-03-06 15:25:00,67.03,67.56,67.0,67.52,74700.0,55.2771,55.7142,55.2524,55.6812,74700.0
2008-03-06 15:30:00,67.5,67.59,67.11,67.11,71100.0,55.6647,55.739,55.3431,55.3431,71100.0
2008-03-06 15:35:00,67.11,67.17,66.89,66.99,44900.0,55.3431,55.3926,55.1617,55.2442,44900.0
2008-03-06 15:40:00,66.98,67.22,66.9,67.22,73500.0,55.2359,55.4338,55.1699,55.4338,73500.0
2008-03-06 15:45:00,67.19,67.32,67.06,67.1,78700.0,55.4091,55.5163,55.3019,55.3349,78700.0
2008-03-06 15:50:00,67.11,67.21,66.91,67.01,101700.0,55.3431,55.4256,55.1782,55.2607,101700.0
2008-03-06 15:55:00,66.99,67.01,66.8,66.91,84100.0,55.2442,55.2607,55.0875,55.1782,84100.0
2008-03-07 09:30:00,66.23,66.65,66.08,66.16,29000.0,54.6174,54.9638,54.4937,54.5597,29000.0
2008-03-07 09:35:00,66.15,67.11,66.13,66.83,29300.0,54.5514,55.3431,54.5349,55.1122,29300.0
2008-03-07 09:40:00,66.7,66.77,66.25,66.66,16700.0,55.005,55.0627,54.6339,54.972,16700.0
2008-03-07 09:45:00,66.64,67.68,66.6,67.54,20300.0,54.9555,55.8132,54.9225,55.6977,20300.0
2008-03-07 09:50:00,67.51,67.53,66.79,66.96,27000.0,55.673,55.6895,55.0792,55.2194,27000.0
2008-03-07 09:55:00,67.04,67.66,66.98,67.66,14500.0,55.2854,55.7967,55.2359,55.7967,14500.0
2008-03-07 10:00:00,67.58,67.82,67.3,67.35,28800.0,55.7307,55.9286,55.4998,55.541,28800.0
2008-03-07 10:05:00,67.31,67.32,66.54,66.54,23100.0,55.508,55.5163,54.8731,54.8731,23100.0
2008-03-07 10:10:00,66.54,66.74,66.43,66.65,29300.0,54.8731,55.038,54.7823,54.9638,29300.0
2008-03-07 10:15:00,66.65,67.01,66.65,66.9,44400.0,54.9638,55.2607,54.9638,55.1699,44400.0
2008-03-07 10:20:00,66.99,67.5,66.95,67.17,27200.0,55.2442,55.6647,55.2112,55.3926,27200.0
2008-03-07 10:25:00,67.17,67.22,67.01,67.08,13600.0,55.3926,55.4338,55.2607,55.3184,13600.0
2008-03-07 10:30:00,67.05,67.25,66.98,67.2,20000.0,55.2936,55.4586,55.2359,55.4173,20000.0
2008-03-07 10:35:00,67.23,67.55,67.12,67.55,15400.0,55.4421,55.706,55.3514,55.706,15400.0
2008-03-07 10:40:00,67.53,67.76,67.53,67.62,12400.0,55.6895,55.8791,55.6895,55.7637,12400.0
2008-03-07 10:45:00,67.6,67.62,67.42,67.48,13500.0,55.7472,55.7637,55.5988,55.6482,13500.0
2008-03-07 10:50:00,67.42,67.45,67.03,67.03,13600.0,55.5988,55.6235,55.2771,55.2771,13600.0
2008-03-07 10:55:00,67.04,67.05,66.77,67.03,18500.0,55.2854,55.2936,55.0627,55.2771,18500.0
2008-03-07 11:00:00,67.01,67.01,66.67,66.71,11000.0,55.2607,55.2607,54.9803,55.0133,11000.0
2008-03-07 11:05:00,66.73,66.79,66.63,66.76,12800.0,55.0297,55.0792,54.9473,55.0545,12800.0
2008-03-07 11:10:00,66.73,66.92,66.63,66.63,13400.0,55.0297,55.1864,54.9473,54.9473,13400.0
2008-03-07 11:15:00,66.63,66.79,66.53,66.79,11600.0,54.9473,55.0792,54.8648,55.0792,11600.0
2008-03-07 11:20:00,66.75,66.95,66.61,66.93,13400.0,55.0462,55.2112,54.9308,55.1947,13400.0
2008-03-07 11:25:00,66.93,66.95,66.61,66.66,13100.0,55.1947,55.2112,54.9308,54.972,13100.0
2008-03-07 11:30:00,66.68,66.8,66.6,66.75,11800.0,54.9885,55.0875,54.9225,55.0462,11800.0
2008-03-07 11:35:00,66.78,66.84,66.66,66.72,12600.0,55.071,55.1205,54.972,55.0215,12600.0
2008-03-07 11:40:00,66.72,66.79,66.23,66.29,21000.0,55.0215,55.0792,54.6174,54.6669,21000.0
2008-03-07 11:45:00,66.23,66.31,66.11,66.17,21400.0,54.6174,54.6834,54.5185,54.5679,21400.0
2008-03-07 11:50:00,66.17,66.32,66.06,66.08,14000.0,54.5679,54.6916,54.4772,54.4937,14000.0
2008-03-07 11:55:00,66.08,66.12,66.0,66.0,18200.0,54.4937,54.5267,54.4277,54.4277,18200.0
2008-03-07 12:00:00,66.0,66.16,65.99,66.14,9400.0,54.4277,54.5597,54.4195,54.5432,9400.0
2008-03-07 12:05:00,66.14,66.19,65.9,65.97,16700.0,54.5432,54.5844,54.3453,54.403,16700.0
2008-03-07 12:10:00,66.01,66.07,65.82,65.83,17600.0,54.436,54.4855,54.2793,54.2875,17600.0
2008-03-07 12:15:00,65.83,66.0,65.79,65.92,13900.0,54.2875,54.4277,54.2546,54.3618,13900.0
2008-03-07 12:20:00,65.91,66.08,65.91,66.08,8800.0,54.3535,54.4937,54.3535,54.4937,8800.0
2008-03-07 12:25:00,66.08,66.11,65.87,65.94,8500.0,54.4937,54.5185,54.3205,54.3783,8500.0
2008-03-07 12:30:00,65.96,66.02,65.77,65.77,10500.0,54.3948,54.4442,54.2381,54.2381,10500.0
2008-03-07 12:35:00,65.75,65.93,65.65,65.82,19700.0,54.2216,54.37,54.1391,54.2793,19700.0
2008-03-07 12:40:00,65.83,66.09,65.82,66.02,17000.0,54.2875,54.502,54.2793,54.4442,17000.0
2008-03-07 12:45:00,65.98,66.17,65.92,66.11,12900.0,54.4112,54.5679,54.3618,54.5185,12900.0
2008-03-07 12:50:00,66.15,66.25,66.04,66.04,13400.0,54.5514,54.6339,54.4607,54.4607,13400.0
2008-03-07 12:55:00,66.04,66.11,65.96,65.96,8700.0,54.4607,54.5185,54.3948,54.3948,8700.0
2008-03-07 13:00:00,65.95,65.95,65.87,65.93,8000.0,54.3865,54.3865,54.3205,54.37,8000.0
2008-03-07 13:05:00,65.94,65.96,65.83,65.91,5600.0,54.3783,54.3948,54.2875,54.3535,5600.0
2008-03-07 13:10:00,65.91,65.98,65.78,65.82,12800.0,54.3535,54.4112,54.2463,54.2793,12800.0
2008-03-07 13:15:00,65.78,65.81,65.61,65.68,18800.0,54.2463,54.2711,54.1061,54.1638,18800.0
2008-03-07 13:20:00,65.7,65.73,65.64,65.69,7500.0,54.1803,54.2051,54.1309,54.1721,7500.0
2008-03-07 13:25:00,65.7,65.72,65.62,65.71,17700.0,54.1803,54.1968,54.1144,54.1886,17700.0
2008-03-07 13:30:00,65.71,65.84,65.65,65.7,20400.0,54.1886,54.2958,54.1391,54.1803,20400.0
2008-03-07 13:35:00,65.7,65.77,65.68,65.69,9900.0,54.1803,54.2381,54.1638,54.1721,9900.0
2008-03-07 13:40:00,65.68,65.7,65.46,65.5,27600.0,54.1638,54.1803,53.9824,54.0154,27600.0
2008-03-07 13:45:00,65.5,65.7,65.46,65.61,13500.0,54.0154,54.1803,53.9824,54.1061,13500.0
2008-03-07 13:50:00,65.64,65.66,65.48,65.53,25000.0,54.1309,54.1474,53.9989,54.0401,25000.0
2008-03-07 13:55:00,65.53,65.57,65.3,65.37,57600.0,54.0401,54.0731,53.8505,53.9082,57600.0
2008-03-07 14:00:00,65.4,65.55,65.37,65.43,19700.0,53.9329,54.0566,53.9082,53.9577,19700.0
2008-03-07 14:05:00,65.43,65.5,65.3,65.49,29300.0,53.9577,54.0154,53.8505,54.0072,29300.0
2008-03-07 14:10:00,65.49,65.62,65.45,65.58,19200.0,54.0072,54.1144,53.9742,54.0814,19200.0
2008-03-07 14:15:00,65.56,65.57,65.36,65.42,17100.0,54.0649,54.0731,53.9,53.9494,17100.0
2008-03-07 14:20:00,65.39,65.39,65.03,65.23,32200.0,53.9247,53.9247,53.6278,53.7928,32200.0
2008-03-07 14:25:00,65.16,65.23,65.03,65.1,35800.0,53.735,53.7928,53.6278,53.6855,35800.0
2008-03-07 14:30:00,65.1,65.16,65.01,65.01,36000.0,53.6855,53.735,53.6113,53.6113,36000.0
2008-03-07 14:35:00,65.01,65.06,64.97,65.06,54500.0,53.6113,53.6526,53.5783,53.6526,54500.0
2008-03-07 14:40:00,65.04,65.24,64.98,65.24,23500.0,53.6361,53.801,53.5866,53.801,23500.0
2008-03-07 14:45:00,65.24,65.3,65.18,65.29,43600.0,53.801,53.8505,53.7515,53.8422,43600.0
2008-03-07 14:50:00,65.27,65.47,65.24,65.36,28200.0,53.8257,53.9907,53.801,53.9,28200.0
2008-03-07 14:55:00,65.35,65.83,65.31,65.83,33900.0,53.8917,54.2875,53.8587,54.2875,33900.0
2008-03-07 15:00:00,65.85,65.96,65.35,65.39,47000.0,54.304,54.3948,53.8917,53.9247,47000.0
2008-03-07 15:05:00,65.36,65.84,65.32,65.83,34100.0,53.9,54.2958,53.867,54.2875,34100.0
2008-03-07 15:10:00,65.8,66.06,65.59,66.01,36600.0,54.2628,54.4772,54.0896,54.436,36600.0
2008-03-07 15:15:00,66.03,66.44,65.84,66.38,61200.0,54.4525,54.7906,54.2958,54.7411,61200.0
2008-03-07 15:20:00,66.41,66.49,66.17,66.24,66400.0,54.7659,54.8318,54.5679,54.6257,66400.0
2008-03-07 15:25:00,66.24,66.34,65.96,66.0,52300.0,54.6257,54.7081,54.3948,54.4277,52300.0
2008-03-07 15:30:00,65.96,66.09,65.54,65.54,54400.0,54.3948,54.502,54.0484,54.0484,54400.0
2008-03-07 15:35:00,65.53,65.9,65.45,65.68,46500.0,54.0401,54.3453,53.9742,54.1638,46500.0
2008-03-07 15:40:00,65.68,65.84,65.45,65.61,46700.0,54.1638,54.2958,53.9742,54.1061,46700.0
2008-03-07 15:45:00,65.61,65.8,65.44,65.47,26100.0,54.1061,54.2628,53.9659,53.9907,26100.0
2008-03-07 15:50:00,65.53,65.75,65.29,65.66,50800.0,54.0401,54.2216,53.8422,54.1474,50800.0
2008-03-07 15:55:00,65.66,65.75,65.49,65.54,48300.0,54.1474,54.2216,54.0072,54.0484,48300.0
2008-03-10 09:30:00,65.4,65.4,64.64,64.65,31800.0,53.9329,53.9329,53.3062,53.3144,31800.0
2008-03-10 09:35:00,64.73,64.73,64.38,64.43,36000.0,53.3804,53.3804,53.0918,53.133,36000.0
2008-03-10 09:40:00,64.42,64.51,64.18,64.43,51000.0,53.1248,53.199,52.9269,53.133,51000.0
2008-03-10 09:45:00,64.47,64.52,64.25,64.26,20900.0,53.166,53.2072,52.9846,52.9928,20900.0
2008-03-10 09:50:00,64.23,64.23,63.85,64.09,27500.0,52.9681,52.9681,52.6547,52.8526,27500.0
2008-03-10 09:55:00,64.09,64.19,64.0,64.13,20400.0,52.8526,52.9351,52.7784,52.8856,20400.0
2008-03-10 10:00:00,64.13,64.5,64.05,64.11,27600.0,52.8856,53.1907,52.8196,52.8691,27600.0
2008-03-10 10:05:00,64.15,64.26,63.73,63.79,27500.0,52.9021,52.9928,52.5558,52.6052,27500.0
2008-03-10 10:10:00,63.81,63.91,63.67,63.71,32200.0,52.6217,52.7042,52.5063,52.5393,32200.0
2008-03-10 10:15:00,63.71,63.83,63.6,63.74,26600.0,52.5393,52.6382,52.4486,52.564,26600.0
2008-03-10 10:20:00,63.74,64.01,63.69,63.82,26600.0,52.564,52.7867,52.5228,52.63,26600.0
2008-03-10 10:25:00,63.88,64.02,63.79,63.95,24800.0,52.6795,52.7949,52.6052,52.7372,24800.0
2008-03-10 10:30:00,63.99,64.31,63.94,64.24,23200.0,52.7702,53.0341,52.7289,52.9763,23200.0
2008-03-10 10:35:00,64.23,64.37,64.05,64.21,29200.0,52.9681,53.0835,52.8196,52.9516,29200.0
2008-03-10 10:40:00,64.22,64.28,64.11,64.19,24300.0,52.9598,53.0093,52.8691,52.9351,24300.0
2008-03-10 10:45:00,64.19,64.45,64.11,64.12,31100.0,52.9351,53.1495,52.8691,52.8774,31100.0
2008-03-10 10:50:00,64.12,64.32,64.01,64.24,20600.0,52.8774,53.0423,52.7867,52.9763,20600.0
2008-03-10 10:55:00,64.25,64.38,63.97,64.02,15300.0,52.9846,53.0918,52.7537,52.7949,15300.0
2008-03-10 11:00:00,64.05,64.22,64.01,64.15,16100.0,52.8196,52.9598,52.7867,52.9021,16100.0
2008-03-10 11:05:00,64.17,64.3,63.8,63.83,24800.0,52.9186,53.0258,52.6135,52.6382,24800.0
2008-03-10 11:10:00,63.86,63.9,63.71,63.82,33900.0,52.663,52.6959,52.5393,52.63,33900.0
2008-03-10 11:15:00,63.84,63.85,63.61,63.65,31900.0,52.6465,52.6547,52.4568,52.4898,31900.0
2008-03-10 11:20:00,63.7,63.77,63.54,63.6,35600.0,52.531,52.5887,52.3991,52.4486,35600.0
2008-03-10 11:25:00,63.57,63.62,63.47,63.5,48700.0,52.4238,52.465,52.3413,52.3661,48700.0
2008-03-10 11:30:00,63.53,63.56,63.47,63.52,46700.0,52.3908,52.4156,52.3413,52.3826,46700.0
2008-03-10 11:35:00,63.51,63.6,63.47,63.53,34600.0,52.3743,52.4486,52.3413,52.3908,34600.0
2008-03-10 11:40:00,63.53,63.62,63.41,63.45,57200.0,52.3908,52.465,52.2919,52.3249,57200.0
2008-03-10 11:45:00,63.45,63.58,63.4,63.57,34600.0,52.3249,52.4321,52.2836,52.4238,34600.0
2008-03-10 11:50:00,63.58,63.95,63.56,63.84,28900.0,52.4321,52.7372,52.4156,52.6465,28900.0
2008-03-10 11:55:00,63.85,64.11,63.84,64.07,20500.0,52.6547,52.8691,52.6465,52.8361,20500.0
2008-03-10 12:00:00,64.04,64.08,63.64,63.7,26000.0,52.8114,52.8444,52.4815,52.531,26000.0
2008-03-10 12:05:00,63.7,63.84,63.68,63.84,27400.0,52.531,52.6465,52.5145,52.6465,27400.0
2008-03-10 12:10:00,63.84,64.01,63.82,63.99,29000.0,52.6465,52.7867,52.63,52.7702,29000.0
2008-03-10 12:15:00,64.01,64.09,63.89,64.06,29900.0,52.7867,52.8526,52.6877,52.8279,29900.0
2008-03-10 12:20:00,64.06,64.16,63.99,64.1,19700.0,52.8279,52.9104,52.7702,52.8609,19700.0
2008-03-10 12:25:00,64.12,64.16,63.95,63.95,25700.0,52.8774,52.9104,52.7372,52.7372,25700.0
2008-03-10 12:30:00,63.96,64.1,63.89,64.05,19800.0,52.7454,52.8609,52.6877,52.8196,19800.0
2008-03-10 12:35:00,64.06,64.58,64.06,64.53,50800.0,52.8279,53.2567,52.8279,53.2155,50800.0
2008-03-10 12:40:00,64.5,64.73,64.49,64.65,55800.0,53.1907,53.3804,53.1825,53.3144,55800.0
2008-03-10 12:45:00,64.65,64.73,64.35,64.38,36200.0,53.3144,53.3804,53.067,53.0918,36200.0
2008-03-10 12:50:00,64.35,64.64,64.24,64.64,38100.0,53.067,53.3062,52.9763,53.3062,38100.0
2008-03-10 12:55:00,64.63,64.85,64.6,64.82,34600.0,53.298,53.4794,53.2732,53.4546,34600.0
2008-03-10 13:00:00,64.78,64.88,64.69,64.72,20300.0,53.4217,53.5041,53.3474,53.3722,20300.0
2008-03-10 13:05:00,64.73,64.74,64.42,64.42,22000.0,53.3804,53.3887,53.1248,53.1248,22000.0
2008-03-10 13:10:00,64.43,64.48,64.3,64.45,24400.0,53.133,53.1743,53.0258,53.1495,24400.0
2008-03-10 13:15:00,64.42,64.52,64.4,64.48,23000.0,53.1248,53.2072,53.1083,53.1743,23000.0
2008-03-10 13:20:00,64.5,64.5,64.25,64.32,27500.0,53.1907,53.1907,52.9846,53.0423,27500.0
2008-03-10 13:25:00,64.31,64.35,64.01,64.03,26700.0,53.0341,53.067,52.7867,52.8032,26700.0
2008-03-10 13:30:00,64.04,64.19,63.98,64.08,17700.0,52.8114,52.9351,52.7619,52.8444,17700.0
2008-03-10 13:35:00,64.08,64.13,63.83,63.87,28900.0,52.8444,52.8856,52.6382,52.6712,28900.0
2008-03-10 13:40:00,63.87,64.01,63.87,63.95,12900.0,52.6712,52.7867,52.6712,52.7372,12900.0
2008-03-10 13:45:00,63.97,64.01,63.75,63.81,19800.0,52.7537,52.7867,52.5722,52.6217,19800.0
2008-03-10 13:50:00,63.8,63.88,63.6,63.65,21400.0,52.6135,52.6795,52.4486,52.4898,21400.0
2008-03-10 13:55:00,63.66,63.67,63.41,63.41,28700.0,52.498,52.5063,52.2919,52.2919,28700.0
2008-03-10 14:00:00,63.41,63.58,63.4,63.53,23100.0,52.2919,52.4321,52.2836,52.3908,23100.0
2008-03-10 14:05:00,63.51,63.57,63.29,63.33,12800.0,52.3743,52.4238,52.1929,52.2259,12800.0
2008-03-10 14:10:00,63.3,63.58,63.3,63.5,17400.0,52.2012,52.4321,52.2012,52.3661,17400.0
2008-03-10 14:15:00,63.53,63.59,63.25,63.33,17900.0,52.3908,52.4403,52.1599,52.2259,17900.0
2008-03-10 14:20:00,63.33,63.38,63.02,63.05,22800.0,52.2259,52.2671,51.9702,51.995,22800.0
2008-03-10 14:25:00,63.04,63.26,63.0,63.2,20700.0,51.9867,52.1682,51.9538,52.1187,20700.0
2008-03-10 14:30:00,63.2,63.39,63.12,63.35,38700.0,52.1187,52.2754,52.0527,52.2424,38700.0
2008-03-10 14:35:00,63.36,63.68,63.32,63.62,19100.0,52.2506,52.5145,52.2176,52.465,19100.0
2008-03-10 14:40:00,63.64,63.64,63.49,63.49,15900.0,52.4815,52.4815,52.3578,52.3578,15900.0
2008-03-10 14:45:00,63.5,63.58,63.32,63.37,17000.0,52.3661,52.4321,52.2176,52.2589,17000.0
2008-03-10 14:50:00,63.4,63.54,63.34,63.4,14000.0,52.2836,52.3991,52.2341,52.2836,14000.0
2008-03-10 14:55:00,63.41,63.46,63.2,63.29,15800.0,52.2919,52.3331,52.1187,52.1929,15800.0
2008-03-10 15:00:00,63.23,63.36,63.18,63.3,29200.0,52.1434,52.2506,52.1022,52.2012,29200.0
2008-03-10 15:05:00,63.3,63.38,63.17,63.32,24300.0,52.2012,52.2671,52.0939,52.2176,24300.0
2008-03-10 15:10:00,63.29,63.37,63.06,63.27,24500.0,52.1929,52.2589,52.0032,52.1764,24500.0
2008-03-10 15:15:00,63.2,63.32,63.09,63.23,16100.0,52.1187,52.2176,52.028,52.1434,16100.0
2008-03-10 15:20:00,63.19,63.49,63.18,63.42,23800.0,52.1104,52.3578,52.1022,52.3001,23800.0
2008-03-10 15:25:00,63.42,63.5,63.28,63.45,25200.0,52.3001,52.3661,52.1847,52.3249,25200.0
2008-03-10 15:30:00,63.44,63.47,63.29,63.36,38400.0,52.3166,52.3413,52.1929,52.2506,38400.0
2008-03-10 15:35:00,63.36,63.36,63.1,63.16,46100.0,52.2506,52.2506,52.0362,52.0857,46100.0
2008-03-10 15:40:00,63.16,63.17,62.98,63.07,69900.0,52.0857,52.0939,51.9373,52.0115,69900.0
2008-03-10 15:45:00,63.06,63.21,62.97,63.21,33500.0,52.0032,52.1269,51.929,52.1269,33500.0
2008-03-10 15:50:00,63.2,63.2,62.97,63.0,42900.0,52.1187,52.1187,51.929,51.9538,42900.0
2008-03-10 15:55:00,63.0,63.07,62.95,63.07,93600.0,51.9538,52.0115,51.9125,52.0115,93600.0
2008-03-11 09:30:00,64.7,65.03,64.69,64.84,39200.0,53.3557,53.6278,53.3474,53.4711,39200.0
2008-03-11 09:35:00,64.87,65.0,64.64,64.64,25000.0,53.4959,53.6031,53.3062,53.3062,25000.0
2008-03-11 09:40:00,64.64,64.85,64.49,64.69,14900.0,53.3062,53.4794,53.1825,53.3474,14900.0
2008-03-11 09:45:00,64.75,64.84,64.14,64.15,16300.0,53.3969,53.4711,52.8939,52.9021,16300.0
2008-03-11 09:50:00,64.24,64.62,64.19,64.25,18100.0,52.9763,53.2897,52.9351,52.9846,18100.0
2008-03-11 09:55:00,64.23,64.29,64.06,64.14,20900.0,52.9681,53.0176,52.8279,52.8939,20900.0
2008-03-11 10:00:00,64.13,64.26,64.07,64.18,14300.0,52.8856,52.9928,52.8361,52.9269,14300.0
2008-03-11 10:05:00,64.21,64.27,64.07,64.25,10900.0,52.9516,53.0011,52.8361,52.9846,10900.0
2008-03-11 10:10:00,64.25,64.58,64.2,64.54,17900.0,52.9846,53.2567,52.9433,53.2237,17900.0
2008-03-11 10:15:00,64.55,64.58,64.43,64.51,14800.0,53.232,53.2567,53.133,53.199,14800.0
2008-03-11 10:20:00,64.51,64.55,64.44,64.45,28400.0,53.199,53.232,53.1413,53.1495,28400.0
2008-03-11 10:25:00,64.5,64.82,64.45,64.78,14600.0,53.1907,53.4546,53.1495,53.4217,14600.0
2008-03-11 10:30:00,64.73,64.8,64.58,64.58,16800.0,53.3804,53.4381,53.2567,53.2567,16800.0
2008-03-11 10:35:00,64.56,64.56,64.35,64.46,10400.0,53.2402,53.2402,53.067,53.1578,10400.0
2008-03-11 10:40:00,64.46,64.67,64.39,64.55,21500.0,53.1578,53.3309,53.1,53.232,21500.0
2008-03-11 10:45:00,64.54,64.72,64.51,64.55,16100.0,53.2237,53.3722,53.199,53.232,16100.0
2008-03-11 10:50:00,64.54,64.7,64.51,64.66,18800.0,53.2237,53.3557,53.199,53.3227,18800.0
2008-03-11 10:55:00,64.67,64.83,64.65,64.79,10300.0,53.3309,53.4629,53.3144,53.4299,10300.0
2008-03-11 11:00:00,64.79,64.92,64.75,64.89,9600.0,53.4299,53.5371,53.3969,53.5124,9600.0
2008-03-11 11:05:00,64.91,64.94,64.8,64.8,8000.0,53.5289,53.5536,53.4381,53.4381,8000.0
2008-03-11 11:10:00,64.82,64.92,64.79,64.85,8100.0,53.4546,53.5371,53.4299,53.4794,8100.0
2008-03-11 11:15:00,64.82,64.84,64.68,64.77,11400.0,53.4546,53.4711,53.3392,53.4134,11400.0
2008-03-11 11:20:00,64.77,64.98,64.7,64.97,16900.0,53.4134,53.5866,53.3557,53.5783,16900.0
2008-03-11 11:25:00,64.99,65.0,64.93,64.99,35400.0,53.5948,53.6031,53.5454,53.5948,35400.0
2008-03-11 11:30:00,64.99,65.15,64.91,65.08,26000.0,53.5948,53.7268,53.5289,53.6691,26000.0
2008-03-11 11:35:00,65.09,65.12,64.92,64.98,14300.0,53.6773,53.702,53.5371,53.5866,14300.0
2008-03-11 11:40:00,64.99,64.99,64.75,64.78,15800.0,53.5948,53.5948,53.3969,53.4217,15800.0
2008-03-11 11:45:00,64.8,64.8,64.34,64.5,25900.0,53.4381,53.4381,53.0588,53.1907,25900.0
2008-03-11 11:50:00,64.5,64.51,64.25,64.34,16000.0,53.1907,53.199,52.9846,53.0588,16000.0
2008-03-11 11:55:00,64.35,64.38,63.94,64.34,23400.0,53.067,53.0918,52.7289,53.0588,23400.0
2008-03-11 12:00:00,64.32,64.41,64.2,64.29,12500.0,53.0423,53.1165,52.9433,53.0176,12500.0
2008-03-11 12:05:00,64.27,64.31,64.13,64.18,25500.0,53.0011,53.0341,52.8856,52.9269,25500.0
2008-03-11 12:10:00,64.15,64.25,63.95,64.04,38700.0,52.9021,52.9846,52.7372,52.8114,38700.0
2008-03-11 12:15:00,64.07,64.09,63.93,64.01,17000.0,52.8361,52.8526,52.7207,52.7867,17000.0
2008-03-11 12:20:00,63.99,64.08,63.92,63.99,22800.0,52.7702,52.8444,52.7124,52.7702,22800.0
2008-03-11 12:25:00,64.0,64.05,63.76,64.05,19700.0,52.7784,52.8196,52.5805,52.8196,19700.0
2008-03-11 12:30:00,64.0,64.06,63.54,63.54,16500.0,52.7784,52.8279,52.3991,52.3991,16500.0
2008-03-11 12:35:00,63.6,63.7,63.35,63.35,27300.0,52.4486,52.531,52.2424,52.2424,27300.0
2008-03-11 12:40:00,63.39,63.43,63.27,63.35,16600.0,52.2754,52.3084,52.1764,52.2424,16600.0
2008-03-11 12:45:00,63.35,63.36,63.01,63.05,39500.0,52.2424,52.2506,51.962,51.995,39500.0
2008-03-11 12:50:00,63.05,63.12,63.03,63.05,27800.0,51.995,52.0527,51.9785,51.995,27800.0
2008-03-11 12:55:00,63.06,63.59,63.03,63.46,53300.0,52.0032,52.4403,51.9785,52.3331,53300.0
2008-03-11 13:00:00,63.46,63.5,63.24,63.25,25100.0,52.3331,52.3661,52.1517,52.1599,25100.0
2008-03-11 13:05:00,63.24,63.3,63.08,63.08,22600.0,52.1517,52.2012,52.0197,52.0197,22600.0
2008-03-11 13:10:00,63.11,63.5,63.08,63.37,29500.0,52.0445,52.3661,52.0197,52.2589,29500.0
2008-03-11 13:15:00,63.34,63.39,63.01,63.3,48900.0,52.2341,52.2754,51.962,52.2012,48900.0
2008-03-11 13:20:00,63.3,63.36,63.09,63.19,67200.0,52.2012,52.2506,52.028,52.1104,67200.0
2008-03-11 13:25:00,63.17,63.3,63.03,63.09,68600.0,52.0939,52.2012,51.9785,52.028,68600.0
2008-03-11 13:30:00,63.1,63.15,62.91,63.01,35700.0,52.0362,52.0775,51.8795,51.962,35700.0
2008-03-11 13:35:00,63.02,63.06,62.92,63.0,23200.0,51.9702,52.0032,51.8878,51.9538,23200.0
2008-03-11 13:40:00,63.01,63.13,62.96,63.05,14800.0,51.962,52.061,51.9208,51.995,14800.0
2008-03-11 13:45:00,63.06,63.14,62.93,63.13,17500.0,52.0032,52.0692,51.896,52.061,17500.0
2008-03-11 13:50:00,63.12,63.27,63.04,63.2,19400.0,52.0527,52.1764,51.9867,52.1187,19400.0
2008-03-11 13:55:00,63.27,63.62,63.27,63.61,16200.0,52.1764,52.465,52.1764,52.4568,16200.0
2008-03-11 14:00:00,63.65,63.89,63.65,63.87,35700.0,52.4898,52.6877,52.4898,52.6712,35700.0
2008-03-11 14:05:00,63.83,63.87,63.61,63.72,27400.0,52.6382,52.6712,52.4568,52.5475,27400.0
2008-03-11 14:10:00,63.72,63.77,63.55,63.66,21200.0,52.5475,52.5887,52.4073,52.498,21200.0
2008-03-11 14:15:00,63.66,63.94,63.66,63.91,18100.0,52.498,52.7289,52.498,52.7042,18100.0
2008-03-11 14:20:00,63.91,63.94,63.77,63.84,14000.0,52.7042,52.7289,52.5887,52.6465,14000.0
2008-03-11 14:25:00,63.87,64.01,63.87,63.96,13300.0,52.6712,52.7867,52.6712,52.7454,13300.0
2008-03-11 14:30:00,63.94,64.12,63.94,64.12,29300.0,52.7289,52.8774,52.7289,52.8774,29300.0
2008-03-11 14:35:00,64.09,64.4,64.09,64.38,29800.0,52.8526,53.1083,52.8526,53.0918,29800.0
2008-03-11 14:40:00,64.4,64.49,64.34,64.4,27800.0,53.1083,53.1825,53.0588,53.1083,27800.0
2008-03-11 14:45:00,64.41,64.6,64.4,64.59,52600.0,53.1165,53.2732,53.1083,53.265,52600.0
2008-03-11 14:50:00,64.55,64.9,64.55,64.9,47400.0,53.232,53.5206,53.232,53.5206,47400.0
2008-03-11 14:55:00,64.9,65.02,64.78,64.86,33000.0,53.5206,53.6196,53.4217,53.4876,33000.0
2008-03-11 15:00:00,64.86,64.94,63.23,64.72,75700.0,53.4876,53.5536,52.1434,53.3722,75700.0
2008-03-11 15:05:00,64.71,64.8,64.58,64.78,41000.0,53.3639,53.4381,53.2567,53.4217,41000.0
2008-03-11 15:10:00,64.77,64.94,64.73,64.81,18100.0,53.4134,53.5536,53.3804,53.4464,18100.0
2008-03-11 15:15:00,64.82,65.21,64.81,65.2,29600.0,53.4546,53.7763,53.4464,53.768,29600.0
2008-03-11 15:20:00,65.18,65.27,65.08,65.16,30300.0,53.7515,53.8257,53.6691,53.735,30300.0
2008-03-11 15:25:00,65.21,65.36,65.15,65.3,29200.0,53.7763,53.9,53.7268,53.8505,29200.0
2008-03-11 15:30:00,65.3,65.3,64.99,65.14,35800.0,53.8505,53.8505,53.5948,53.7185,35800.0
2008-03-11 15:35:00,65.16,65.57,65.14,65.57,38100.0,53.735,54.0731,53.7185,54.0731,38100.0
2008-03-11 15:40:00,65.55,65.6,65.42,65.46,44100.0,54.0566,54.0979,53.9494,53.9824,44100.0
2008-03-11 15:45:00,65.46,65.6,65.45,65.52,32500.0,53.9824,54.0979,53.9742,54.0319,32500.0
2008-03-11 15:50:00,65.52,65.74,65.51,65.72,37800.0,54.0319,54.2133,54.0237,54.1968,37800.0
2008-03-11 15:55:00,65.72,65.8,65.68,65.76,53900.0,54.1968,54.2628,54.1638,54.2298,53900.0
2008-03-12 09:30:00,65.86,66.32,65.86,66.2,20100.0,54.3123,54.6916,54.3123,54.5927,20100.0
2008-03-12 09:35:00,66.29,66.41,66.03,66.03,12500.0,54.6669,54.7659,54.4525,54.4525,12500.0
2008-03-12 09:40:00,66.01,66.02,65.44,65.44,9400.0,54.436,54.4442,53.9659,53.9659,9400.0
2008-03-12 09:45:00,65.41,65.43,64.96,65.0,23900.0,53.9412,53.9577,53.5701,53.6031,23900.0
2008-03-12 09:50:00,65.0,65.22,64.97,65.18,16500.0,53.6031,53.7845,53.5783,53.7515,16500.0
2008-03-12 09:55:00,65.15,65.46,65.12,65.26,10600.0,53.7268,53.9824,53.702,53.8175,10600.0
2008-03-12 10:00:00,65.31,65.45,64.86,64.86,23500.0,53.8587,53.9742,53.4876,53.4876,23500.0
2008-03-12 10:05:00,64.87,64.93,64.7,64.85,13900.0,53.4959,53.5454,53.3557,53.4794,13900.0
2008-03-12 10:10:00,64.96,65.21,64.9,65.17,14100.0,53.5701,53.7763,53.5206,53.7433,14100.0
2008-03-12 10:15:00,65.17,65.45,65.17,65.28,8900.0,53.7433,53.9742,53.7433,53.834,8900.0
2008-03-12 10:20:00,65.33,65.54,65.33,65.41,9400.0,53.8752,54.0484,53.8752,53.9412,9400.0
2008-03-12 10:25:00,65.34,65.42,65.28,65.36,6000.0,53.8835,53.9494,53.834,53.9,6000.0
2008-03-12 10:30:00,65.36,65.64,65.34,65.61,7000.0,53.9,54.1309,53.8835,54.1061,7000.0
2008-03-12 10:35:00,65.63,65.79,65.6,65.71,14000.0,54.1226,54.2546,54.0979,54.1886,14000.0
2008-03-12 10:40:00,65.71,65.83,65.61,65.75,18300.0,54.1886,54.2875,54.1061,54.2216,18300.0
2008-03-12 10:45:00,65.75,65.89,65.67,65.89,12100.0,54.2216,54.337,54.1556,54.337,12100.0
2008-03-12 10:50:00,65.89,66.09,65.89,66.01,8300.0,54.337,54.502,54.337,54.436,8300.0
2008-03-12 10:55:00,65.93,66.08,65.81,66.08,7700.0,54.37,54.4937,54.2711,54.4937,7700.0
2008-03-12 11:00:00,66.1,66.25,66.09,66.22,7100.0,54.5102,54.6339,54.502,54.6092,7100.0
2008-03-12 11:05:00,66.25,66.38,66.19,66.38,8300.0,54.6339,54.7411,54.5844,54.7411,8300.0
2008-03-12 11:10:00,66.36,66.74,66.31,66.73,13900.0,54.7246,55.038,54.6834,55.0297,13900.0
2008-03-12 11:15:00,66.73,67.0,66.73,66.9,17300.0,55.0297,55.2524,55.0297,55.1699,17300.0
2008-03-12 11:20:00,66.93,66.93,66.74,66.84,6300.0,55.1947,55.1947,55.038,55.1205,6300.0
2008-03-12 11:25:00,66.84,66.99,66.78,66.91,6500.0,55.1205,55.2442,55.071,55.1782,6500.0
2008-03-12 11:30:00,66.91,66.99,66.68,66.78,8800.0,55.1782,55.2442,54.9885,55.071,8800.0
2008-03-12 11:35:00,66.76,66.99,66.65,66.95,15100.0,55.0545,55.2442,54.9638,55.2112,15100.0
2008-03-12 11:40:00,66.97,67.27,66.92,67.18,22100.0,55.2277,55.4751,55.1864,55.4008,22100.0
2008-03-12 11:45:00,67.18,67.19,66.9,66.9,14700.0,55.4008,55.4091,55.1699,55.1699,14700.0
2008-03-12 11:50:00,66.93,67.06,66.81,67.01,18200.0,55.1947,55.3019,55.0957,55.2607,18200.0
2008-03-12 11:55:00,66.99,67.19,66.88,67.15,21600.0,55.2442,55.4091,55.1534,55.3761,21600.0
2008-03-12 12:00:00,67.15,67.21,67.07,67.1,13300.0,55.3761,55.4256,55.3101,55.3349,13300.0
2008-03-12 12:05:00,67.1,67.14,66.93,67.11,19900.0,55.3349,55.3679,55.1947,55.3431,19900.0
2008-03-12 12:10:00,67.1,67.22,67.1,67.22,12500.0,55.3349,55.4338,55.3349,55.4338,12500.0
2008-03-12 12:15:00,67.21,67.21,66.91,66.94,15400.0,55.4256,55.4256,55.1782,55.2029,15400.0
2008-03-12 12:20:00,66.95,67.09,66.91,67.06,16000.0,55.2112,55.3266,55.1782,55.3019,16000.0
2008-03-12 12:25:00,67.02,67.1,66.9,67.01,16600.0,55.2689,55.3349,55.1699,55.2607,16600.0
2008-03-12 12:30:00,67.04,67.2,67.0,67.03,10300.0,55.2854,55.4173,55.2524,55.2771,10300.0
2008-03-12 12:35:00,67.09,67.09,67.0,67.02,8600.0,55.3266,55.3266,55.2524,55.2689,8600.0
2008-03-12 12:40:00,67.04,67.13,66.99,66.99,13500.0,55.2854,55.3596,55.2442,55.2442,13500.0
2008-03-12 12:45:00,67.02,67.03,66.46,66.48,27200.0,55.2689,55.2771,54.8071,54.8236,27200.0
2008-03-12 12:50:00,66.51,66.67,66.46,66.64,14100.0,54.8483,54.9803,54.8071,54.9555,14100.0
2008-03-12 12:55:00,66.62,66.67,66.57,66.59,9300.0,54.939,54.9803,54.8978,54.9143,9300.0
2008-03-12 13:00:00,66.62,66.82,66.62,66.8,10100.0,54.939,55.104,54.939,55.0875,10100.0
2008-03-12 13:05:00,66.76,66.78,66.62,66.67,7700.0,55.0545,55.071,54.939,54.9803,7700.0
2008-03-12 13:10:00,66.66,66.77,66.58,66.58,13000.0,54.972,55.0627,54.906,54.906,13000.0
2008-03-12 13:15:00,66.59,66.78,66.57,66.72,18600.0,54.9143,55.071,54.8978,55.0215,18600.0
2008-03-12 13:20:00,66.73,67.11,66.72,67.1,29400.0,55.0297,55.3431,55.0215,55.3349,29400.0
2008-03-12 13:25:00,67.06,67.15,66.88,66.94,12900.0,55.3019,55.3761,55.1534,55.2029,12900.0
2008-03-12 13:30:00,66.94,66.97,66.69,66.75,7400.0,55.2029,55.2277,54.9968,55.0462,7400.0
2008-03-12 13:35:00,66.75,66.75,66.59,66.62,9600.0,55.0462,55.0462,54.9143,54.939,9600.0
2008-03-12 13:40:00,66.67,66.73,66.5,66.5,31400.0,54.9803,55.0297,54.8401,54.8401,31400.0
2008-03-12 13:45:00,66.5,66.59,66.42,66.53,9700.0,54.8401,54.9143,54.7741,54.8648,9700.0
2008-03-12 13:50:00,66.54,66.7,66.52,66.53,10700.0,54.8731,55.005,54.8566,54.8648,10700.0
2008-03-12 13:55:00,66.54,66.57,66.47,66.52,20300.0,54.8731,54.8978,54.8153,54.8566,20300.0
2008-03-12 14:00:00,66.51,66.55,66.33,66.45,28100.0,54.8483,54.8813,54.6999,54.7988,28100.0
2008-03-12 14:05:00,66.38,66.42,66.21,66.35,14900.0,54.7411,54.7741,54.6009,54.7164,14900.0
2008-03-12 14:10:00,66.4,66.44,66.27,66.32,12400.0,54.7576,54.7906,54.6504,54.6916,12400.0
2008-03-12 14:15:00,66.3,66.53,66.3,66.53,12400.0,54.6751,54.8648,54.6751,54.8648,12400.0
2008-03-12 14:20:00,66.53,66.68,66.5,66.5,10600.0,54.8648,54.9885,54.8401,54.8401,10600.0
2008-03-12 14:25:00,66.47,66.48,66.3,66.38,8900.0,54.8153,54.8236,54.6751,54.7411,8900.0
2008-03-12 14:30:00,66.4,66.79,66.38,66.78,18500.0,54.7576,55.0792,54.7411,55.071,18500.0
2008-03-12 14:35:00,66.78,66.86,66.6,66.63,15700.0,55.071,55.137,54.9225,54.9473,15700.0
2008-03-12 14:40:00,66.65,66.9,66.61,66.83,15200.0,54.9638,55.1699,54.9308,55.1122,15200.0
2008-03-12 14:45:00,66.85,66.88,66.71,66.85,11000.0,55.1287,55.1534,55.0133,55.1287,11000.0
2008-03-12 14:50:00,66.87,66.94,66.76,66.82,14300.0,55.1452,55.2029,55.0545,55.104,14300.0
2008-03-12 14:55:00,66.82,66.89,66.66,66.66,10500.0,55.104,55.1617,54.972,54.972,10500.0
2008-03-12 15:00:00,66.66,66.66,66.44,66.58,12700.0,54.972,54.972,54.7906,54.906,12700.0
2008-03-12 15:05:00,66.55,66.63,66.48,66.58,9700.0,54.8813,54.9473,54.8236,54.906,9700.0
2008-03-12 15:10:00,66.56,66.66,66.46,66.66,25900.0,54.8896,54.972,54.8071,54.972,25900.0
2008-03-12 15:15:00,66.68,66.84,66.64,66.73,11900.0,54.9885,55.1205,54.9555,55.0297,11900.0
2008-03-12 15:20:00,66.73,66.85,66.68,66.69,14600.0,55.0297,55.1287,54.9885,54.9968,14600.0
2008-03-12 15:25:00,66.7,66.84,66.56,66.62,20300.0,55.005,55.1205,54.8896,54.939,20300.0
2008-03-12 15:30:00,66.63,66.7,66.42,66.42,28200.0,54.9473,55.005,54.7741,54.7741,28200.0
2008-03-12 15:35:00,66.4,66.43,66.18,66.18,27200.0,54.7576,54.7823,54.5762,54.5762,27200.0
2008-03-12 15:40:00,66.18,66.33,66.02,66.03,30500.0,54.5762,54.6999,54.4442,54.4525,30500.0
2008-03-12 15:45:00,66.03,66.06,65.79,65.95,38600.0,54.4525,54.4772,54.2546,54.3865,38600.0
2008-03-12 15:50:00,65.95,66.16,65.93,66.01,40800.0,54.3865,54.5597,54.37,54.436,40800.0
2008-03-12 15:55:00,66.01,66.03,65.85,65.97,36800.0,54.436,54.4525,54.304,54.403,36800.0
2008-03-13 09:30:00,65.12,65.12,63.75,63.86,43300.0,53.702,53.702,52.5722,52.663,43300.0
2008-03-13 09:35:00,63.92,64.02,63.49,63.49,34200.0,52.7124,52.7949,52.3578,52.3578,34200.0
2008-03-13 09:40:00,63.44,63.58,62.7,62.7,43500.0,52.3166,52.4321,51.7064,51.7064,43500.0
2008-03-13 09:45:00,62.69,62.74,62.48,62.6,78300.0,51.6981,51.7393,51.5249,51.6239,78300.0
2008-03-13 09:50:00,62.6,62.75,62.54,62.65,52200.0,51.6239,51.7476,51.5744,51.6651,52200.0
2008-03-13 09:55:00,62.58,62.58,61.87,61.93,80900.0,51.6074,51.6074,51.0219,51.0714,80900.0
2008-03-13 10:00:00,61.95,62.45,61.87,62.45,54600.0,51.0879,51.5002,51.0219,51.5002,54600.0
2008-03-13 10:05:00,62.45,62.59,62.19,62.31,27800.0,51.5002,51.6156,51.2858,51.3847,27800.0
2008-03-13 10:10:00,62.35,62.69,62.34,62.35,54100.0,51.4177,51.6981,51.4095,51.4177,54100.0
2008-03-13 10:15:00,62.37,62.61,62.16,62.28,83500.0,51.4342,51.6321,51.261,51.36,83500.0
2008-03-13 10:20:00,62.29,62.6,62.2,62.44,39800.0,51.3682,51.6239,51.294,51.4919,39800.0
2008-03-13 10:25:00,62.47,62.49,62.2,62.37,28900.0,51.5167,51.5332,51.294,51.4342,28900.0
2008-03-13 10:30:00,62.42,62.51,62.31,62.43,27200.0,51.4754,51.5497,51.3847,51.4837,27200.0
2008-03-13 10:35:00,62.45,62.62,62.44,62.53,33400.0,51.5002,51.6404,51.4919,51.5662,33400.0
2008-03-13 10:40:00,62.56,62.65,62.48,62.52,31400.0,51.5909,51.6651,51.5249,51.5579,31400.0
2008-03-13 10:45:00,62.49,62.66,62.49,62.59,25000.0,51.5332,51.6734,51.5332,51.6156,25000.0
2008-03-13 10:50:00,62.61,62.84,62.55,62.69,19700.0,51.6321,51.8218,51.5827,51.6981,19700.0
2008-03-13 10:55:00,62.68,62.98,62.68,62.94,27500.0,51.6899,51.9373,51.6899,51.9043,27500.0
2008-03-13 11:00:00,62.91,63.03,62.85,63.0,22000.0,51.8795,51.9785,51.8301,51.9538,22000.0
2008-03-13 11:05:00,63.0,63.71,63.0,63.46,52500.0,51.9538,52.5393,51.9538,52.3331,52500.0
2008-03-13 11:10:00,63.46,64.02,63.43,63.67,35600.0,52.3331,52.7949,52.3084,52.5063,35600.0
2008-03-13 11:15:00,63.68,63.88,63.58,63.58,38800.0,52.5145,52.6795,52.4321,52.4321,38800.0
2008-03-13 11:20:00,63.61,64.68,63.57,64.63,49000.0,52.4568,53.3392,52.4238,53.298,49000.0
2008-03-13 11:25:00,64.58,64.64,64.11,64.27,36900.0,53.2567,53.3062,52.8691,53.0011,36900.0
2008-03-13 11:30:00,64.17,64.24,63.94,64.16,62500.0,52.9186,52.9763,52.7289,52.9104,62500.0
2008-03-13 11:35:00,64.19,64.37,64.0,64.37,39800.0,52.9351,53.0835,52.7784,53.0835,39800.0
2008-03-13 11:40:00,64.34,64.77,64.33,64.33,33800.0,53.0588,53.4134,53.0506,53.0506,33800.0
2008-03-13 11:45:00,64.37,64.4,64.05,64.21,27200.0,53.0835,53.1083,52.8196,52.9516,27200.0
2008-03-13 11:50:00,64.2,64.82,64.2,64.73,17500.0,52.9433,53.4546,52.9433,53.3804,17500.0
2008-03-13 11:55:00,64.73,64.84,64.69,64.82,12600.0,53.3804,53.4711,53.3474,53.4546,12600.0
2008-03-13 12:00:00,64.82,65.62,64.81,65.51,22600.0,53.4546,54.1144,53.4464,54.0237,22600.0
2008-03-13 12:05:00,65.47,65.47,64.96,64.96,14300.0,53.9907,53.9907,53.5701,53.5701,14300.0
2008-03-13 12:10:00,65.0,65.13,64.9,64.93,10700.0,53.6031,53.7103,53.5206,53.5454,10700.0
2008-03-13 12:15:00,64.93,65.02,64.9,64.91,10700.0,53.5454,53.6196,53.5206,53.5289,10700.0
2008-03-13 12:20:00,64.89,64.89,64.31,64.43,14500.0,53.5124,53.5124,53.0341,53.133,14500.0
2008-03-13 12:25:00,64.41,64.49,64.38,64.38,7400.0,53.1165,53.1825,53.0918,53.0918,7400.0
2008-03-13 12:30:00,64.42,64.5,64.39,64.5,13700.0,53.1248,53.1907,53.1,53.1907,13700.0
2008-03-13 12:35:00,64.48,64.71,64.46,64.61,9600.0,53.1743,53.3639,53.1578,53.2815,9600.0
2008-03-13 12:40:00,64.62,64.65,64.26,64.26,16100.0,53.2897,53.3144,52.9928,52.9928,16100.0
2008-03-13 12:45:00,64.26,64.26,64.0,64.17,20200.0,52.9928,52.9928,52.7784,52.9186,20200.0
2008-03-13 12:50:00,64.17,64.36,64.16,64.36,7600.0,52.9186,53.0753,52.9104,53.0753,7600.0
2008-03-13 12:55:00,64.34,64.46,64.2,64.37,9800.0,53.0588,53.1578,52.9433,53.0835,9800.0
2008-03-13 13:00:00,64.38,64.44,64.28,64.34,8500.0,53.0918,53.1413,53.0093,53.0588,8500.0
2008-03-13 13:05:00,64.32,64.87,64.32,64.84,26300.0,53.0423,53.4959,53.0423,53.4711,26300.0
2008-03-13 13:10:00,64.84,64.91,64.72,64.72,15500.0,53.4711,53.5289,53.3722,53.3722,15500.0
2008-03-13 13:15:00,64.79,64.89,64.65,64.85,12000.0,53.4299,53.5124,53.3144,53.4794,12000.0
2008-03-13 13:20:00,64.84,65.09,64.84,64.96,13100.0,53.4711,53.6773,53.4711,53.5701,13100.0
2008-03-13 13:25:00,64.98,65.67,64.97,65.51,19600.0,53.5866,54.1556,53.5783,54.0237,19600.0
2008-03-13 13:30:00,65.61,65.61,65.47,65.57,12400.0,54.1061,54.1061,53.9907,54.0731,12400.0
2008-03-13 13:35:00,65.58,65.82,65.45,65.52,14400.0,54.0814,54.2793,53.9742,54.0319,14400.0
2008-03-13 13:40:00,65.49,65.52,65.31,65.33,16600.0,54.0072,54.0319,53.8587,53.8752,16600.0
2008-03-13 13:45:00,65.34,65.34,65.08,65.13,14500.0,53.8835,53.8835,53.6691,53.7103,14500.0
2008-03-13 13:50:00,65.12,65.5,65.09,65.47,24100.0,53.702,54.0154,53.6773,53.9907,24100.0
2008-03-13 13:55:00,65.5,65.83,65.5,65.58,33200.0,54.0154,54.2875,54.0154,54.0814,33200.0
2008-03-13 14:00:00,65.58,65.75,65.52,65.62,16900.0,54.0814,54.2216,54.0319,54.1144,16900.0
2008-03-13 14:05:00,65.63,65.93,65.6,65.82,16000.0,54.1226,54.37,54.0979,54.2793,16000.0
2008-03-13 14:10:00,65.8,65.91,65.7,65.79,15400.0,54.2628,54.3535,54.1803,54.2546,15400.0
2008-03-13 14:15:00,65.75,65.99,65.7,65.77,19700.0,54.2216,54.4195,54.1803,54.2381,19700.0
2008-03-13 14:20:00,65.74,66.03,65.74,65.94,28500.0,54.2133,54.4525,54.2133,54.3783,28500.0
2008-03-13 14:25:00,65.92,66.16,65.91,66.15,25000.0,54.3618,54.5597,54.3535,54.5514,25000.0
2008-03-13 14:30:00,66.11,66.16,65.64,65.69,29900.0,54.5185,54.5597,54.1309,54.1721,29900.0
2008-03-13 14:35:00,65.65,65.73,65.49,65.55,36400.0,54.1391,54.2051,54.0072,54.0566,36400.0
2008-03-13 14:40:00,65.56,65.6,65.37,65.42,20200.0,54.0649,54.0979,53.9082,53.9494,20200.0
2008-03-13 14:45:00,65.43,65.56,65.37,65.49,20300.0,53.9577,54.0649,53.9082,54.0072,20300.0
2008-03-13 14:50:00,65.49,65.54,65.4,65.4,17900.0,54.0072,54.0484,53.9329,53.9329,17900.0
2008-03-13 14:55:00,65.39,65.57,65.35,65.5,25700.0,53.9247,54.0731,53.8917,54.0154,25700.0
2008-03-13 15:00:00,65.5,65.6,65.24,65.36,68600.0,54.0154,54.0979,53.801,53.9,68600.0
2008-03-13 15:05:00,65.32,65.78,65.31,65.67,23000.0,53.867,54.2463,53.8587,54.1556,23000.0
2008-03-13 15:10:00,65.66,65.83,65.59,65.81,13900.0,54.1474,54.2875,54.0896,54.2711,13900.0
2008-03-13 15:15:00,65.82,65.82,65.61,65.61,17200.0,54.2793,54.2793,54.1061,54.1061,17200.0
2008-03-13 15:20:00,65.64,65.68,65.53,65.68,16400.0,54.1309,54.1638,54.0401,54.1638,16400.0
2008-03-13 15:25:00,65.68,65.99,65.68,65.78,29000.0,54.1638,54.4195,54.1638,54.2463,29000.0
2008-03-13 15:30:00,65.83,65.96,65.66,65.7,18500.0,54.2875,54.3948,54.1474,54.1803,18500.0
2008-03-13 15:35:00,65.67,65.84,65.65,65.81,27500.0,54.1556,54.2958,54.1391,54.2711,27500.0
2008-03-13 15:40:00,65.86,66.04,65.82,65.9,63100.0,54.3123,54.4607,54.2793,54.3453,63100.0
2008-03-13 15:45:00,65.9,65.9,65.65,65.69,26600.0,54.3453,54.3453,54.1391,54.1721,26600.0
2008-03-13 15:50:00,65.66,65.82,65.65,65.77,24400.0,54.1474,54.2793,54.1391,54.2381,24400.0
2008-03-13 15:55:00,65.74,65.86,65.72,65.83,40100.0,54.2133,54.3123,54.1968,54.2875,40100.0
2008-03-14 09:30:00,66.52,66.52,65.99,66.21,15100.0,54.8566,54.8566,54.4195,54.6009,15100.0
2008-03-14 09:35:00,66.2,66.88,66.01,66.64,23100.0,54.5927,55.1534,54.436,54.9555,23100.0
2008-03-14 09:40:00,66.45,66.78,66.09,66.36,13600.0,54.7988,55.071,54.502,54.7246,13600.0
2008-03-14 09:45:00,66.44,66.44,64.89,65.02,21300.0,54.7906,54.7906,53.5124,53.6196,21300.0
2008-03-14 09:50:00,65.01,65.09,64.43,64.66,29000.0,53.6113,53.6773,53.133,53.3227,29000.0
2008-03-14 09:55:00,64.7,64.84,63.97,63.97,38200.0,53.3557,53.4711,52.7537,52.7537,38200.0
2008-03-14 10:00:00,63.94,63.95,63.28,63.76,50200.0,52.7289,52.7372,52.1847,52.5805,50200.0
2008-03-14 10:05:00,63.79,64.94,63.79,64.8,38700.0,52.6052,53.5536,52.6052,53.4381,38700.0
2008-03-14 10:10:00,64.67,64.71,64.17,64.49,24500.0,53.3309,53.3639,52.9186,53.1825,24500.0
2008-03-14 10:15:00,64.5,64.99,64.5,64.78,34500.0,53.1907,53.5948,53.1907,53.4217,34500.0
2008-03-14 10:20:00,64.83,64.84,64.49,64.71,32700.0,53.4629,53.4711,53.1825,53.3639,32700.0
2008-03-14 10:25:00,64.72,64.89,64.22,64.71,24300.0,53.3722,53.5124,52.9598,53.3639,24300.0
2008-03-14 10:30:00,64.71,64.88,64.44,64.53,23900.0,53.3639,53.5041,53.1413,53.2155,23900.0
2008-03-14 10:35:00,64.55,64.65,64.43,64.49,24800.0,53.232,53.3144,53.133,53.1825,24800.0
2008-03-14 10:40:00,64.49,64.59,64.03,64.59,30100.0,53.1825,53.265,52.8032,53.265,30100.0
2008-03-14 10:45:00,64.51,64.75,64.39,64.6,19100.0,53.199,53.3969,53.1,53.2732,19100.0
2008-03-14 10:50:00,64.56,64.95,64.55,64.9,13900.0,53.2402,53.5618,53.232,53.5206,13900.0
2008-03-14 10:55:00,64.92,65.23,64.78,64.96,14400.0,53.5371,53.7928,53.4217,53.5701,14400.0
2008-03-14 11:00:00,64.94,65.13,64.84,64.94,14400.0,53.5536,53.7103,53.4711,53.5536,14400.0
2008-03-14 11:05:00,64.99,65.41,64.99,65.33,16500.0,53.5948,53.9412,53.5948,53.8752,16500.0
2008-03-14 11:10:00,65.26,65.33,65.01,65.23,19500.0,53.8175,53.8752,53.6113,53.7928,19500.0
2008-03-14 11:15:00,65.21,65.25,64.74,64.83,24600.0,53.7763,53.8092,53.3887,53.4629,24600.0
2008-03-14 11:20:00,64.75,64.89,64.64,64.77,16600.0,53.3969,53.5124,53.3062,53.4134,16600.0
2008-03-14 11:25:00,64.82,64.93,64.63,64.75,17000.0,53.4546,53.5454,53.298,53.3969,17000.0
2008-03-14 11:30:00,64.72,64.82,64.63,64.75,11300.0,53.3722,53.4546,53.298,53.3969,11300.0
2008-03-14 11:35:00,64.84,64.98,64.81,64.91,9900.0,53.4711,53.5866,53.4464,53.5289,9900.0
2008-03-14 11:40:00,64.97,65.0,64.75,64.84,11200.0,53.5783,53.6031,53.3969,53.4711,11200.0
2008-03-14 11:45:00,64.85,65.55,64.84,65.29,32800.0,53.4794,54.0566,53.4711,53.8422,32800.0
2008-03-14 11:50:00,65.24,65.36,64.86,64.86,17000.0,53.801,53.9,53.4876,53.4876,17000.0
2008-03-14 11:55:00,64.85,65.11,64.71,65.07,11400.0,53.4794,53.6938,53.3639,53.6608,11400.0
2008-03-14 12:00:00,65.03,65.08,64.89,64.98,9800.0,53.6278,53.6691,53.5124,53.5866,9800.0
2008-03-14 12:05:00,64.95,65.26,64.87,65.04,13700.0,53.5618,53.8175,53.4959,53.6361,13700.0
2008-03-14 12:10:00,65.03,65.29,65.01,65.24,11100.0,53.6278,53.8422,53.6113,53.801,11100.0
2008-03-14 12:15:00,65.23,65.36,65.15,65.35,13700.0,53.7928,53.9,53.7268,53.8917,13700.0
2008-03-14 12:20:00,65.33,65.46,65.3,65.44,31300.0,53.8752,53.9824,53.8505,53.9659,31300.0
2008-03-14 12:25:00,65.38,65.55,65.26,65.28,22500.0,53.9165,54.0566,53.8175,53.834,22500.0
2008-03-14 12:30:00,65.31,65.42,65.11,65.31,13400.0,53.8587,53.9494,53.6938,53.8587,13400.0
2008-03-14 12:35:00,65.31,65.37,65.17,65.24,22400.0,53.8587,53.9082,53.7433,53.801,22400.0
2008-03-14 12:40:00,65.22,65.36,64.82,64.97,28400.0,53.7845,53.9,53.4546,53.5783,28400.0
2008-03-14 12:45:00,64.99,65.42,64.87,65.37,26900.0,53.5948,53.9494,53.4959,53.9082,26900.0
2008-03-14 12:50:00,65.38,65.56,65.09,65.35,38100.0,53.9165,54.0649,53.6773,53.8917,38100.0
2008-03-14 12:55:00,65.36,65.43,65.09,65.3,18600.0,53.9,53.9577,53.6773,53.8505,18600.0
2008-03-14 13:00:00,65.25,65.34,64.88,64.99,16800.0,53.8092,53.8835,53.5041,53.5948,16800.0
2008-03-14 13:05:00,64.89,64.89,64.72,64.77,14600.0,53.5124,53.5124,53.3722,53.4134,14600.0
2008-03-14 13:10:00,64.77,64.84,64.59,64.61,7900.0,53.4134,53.4711,53.265,53.2815,7900.0
2008-03-14 13:15:00,64.61,64.91,64.6,64.75,15400.0,53.2815,53.5289,53.2732,53.3969,15400.0
2008-03-14 13:20:00,64.75,64.84,64.5,64.68,10500.0,53.3969,53.4711,53.1907,53.3392,10500.0
2008-03-14 13:25:00,64.68,64.81,64.53,64.73,9000.0,53.3392,53.4464,53.2155,53.3804,9000.0
2008-03-14 13:30:00,64.69,64.71,64.51,64.61,9400.0,53.3474,53.3639,53.199,53.2815,9400.0
2008-03-14 13:35:00,64.57,64.88,64.5,64.84,13800.0,53.2485,53.5041,53.1907,53.4711,13800.0
2008-03-14 13:40:00,64.82,64.83,64.7,64.81,8500.0,53.4546,53.4629,53.3557,53.4464,8500.0
2008-03-14 13:45:00,64.81,65.2,64.79,65.02,21100.0,53.4464,53.768,53.4299,53.6196,21100.0
2008-03-14 13:50:00,65.03,65.03,64.74,64.75,16500.0,53.6278,53.6278,53.3887,53.3969,16500.0
2008-03-14 13:55:00,64.73,64.89,64.55,64.55,11000.0,53.3804,53.5124,53.232,53.232,11000.0
2008-03-14 14:00:00,64.57,64.64,64.38,64.55,17200.0,53.2485,53.3062,53.0918,53.232,17200.0
2008-03-14 14:05:00,64.57,64.63,64.43,64.54,12200.0,53.2485,53.298,53.133,53.2237,12200.0
2008-03-14 14:10:00,64.54,64.72,64.42,64.52,19800.0,53.2237,53.3722,53.1248,53.2072,19800.0
2008-03-14 14:15:00,64.5,64.67,64.27,64.33,18300.0,53.1907,53.3309,53.0011,53.0506,18300.0
2008-03-14 14:20:00,64.34,64.4,64.17,64.18,10900.0,53.0588,53.1083,52.9186,52.9269,10900.0
2008-03-14 14:25:00,64.17,64.22,63.91,63.99,14400.0,52.9186,52.9598,52.7042,52.7702,14400.0
2008-03-14 14:30:00,63.95,64.14,63.85,64.14,12300.0,52.7372,52.8939,52.6547,52.8939,12300.0
2008-03-14 14:35:00,64.11,64.26,64.08,64.08,11400.0,52.8691,52.9928,52.8444,52.8444,11400.0
2008-03-14 14:40:00,64.1,64.9,63.99,64.82,29100.0,52.8609,53.5206,52.7702,53.4546,29100.0
2008-03-14 14:45:00,64.82,64.82,64.32,64.37,20100.0,53.4546,53.4546,53.0423,53.0835,20100.0
2008-03-14 14:50:00,64.39,64.48,64.29,64.4,9100.0,53.1,53.1743,53.0176,53.1083,9100.0
2008-03-14 14:55:00,64.43,64.66,64.36,64.61,12200.0,53.133,53.3227,53.0753,53.2815,12200.0
2008-03-14 15:00:00,64.62,64.67,64.51,64.6,11500.0,53.2897,53.3309,53.199,53.2732,11500.0
2008-03-14 15:05:00,64.58,64.65,64.45,64.63,10100.0,53.2567,53.3144,53.1495,53.298,10100.0
2008-03-14 15:10:00,64.61,65.01,64.44,64.9,29800.0,53.2815,53.6113,53.1413,53.5206,29800.0
2008-03-14 15:15:00,64.96,65.6,64.93,65.43,33100.0,53.5701,54.0979,53.5454,53.9577,33100.0
2008-03-14 15:20:00,65.47,65.6,65.26,65.46,30700.0,53.9907,54.0979,53.8175,53.9824,30700.0
2008-03-14 15:25:00,65.49,65.86,65.44,65.73,25000.0,54.0072,54.3123,53.9659,54.2051,25000.0
2008-03-14 15:30:00,65.74,65.74,65.2,65.3,38000.0,54.2133,54.2133,53.768,53.8505,38000.0
2008-03-14 15:35:00,65.28,65.54,65.18,65.32,26000.0,53.834,54.0484,53.7515,53.867,26000.0
2008-03-14 15:40:00,65.23,65.33,65.01,65.01,21400.0,53.7928,53.8752,53.6113,53.6113,21400.0
2008-03-14 15:45:00,65.01,65.15,64.79,65.11,28000.0,53.6113,53.7268,53.4299,53.6938,28000.0
2008-03-14 15:50:00,65.12,65.33,64.87,65.25,44700.0,53.702,53.8752,53.4959,53.8092,44700.0
2008-03-14 15:55:00,65.3,65.74,65.25,65.36,48900.0,53.8505,54.2133,53.8092,53.9,48900.0
2008-03-17 09:30:00,63.86,64.4,63.82,64.03,24200.0,52.663,53.1083,52.63,52.8032,24200.0
2008-03-17 09:35:00,64.15,64.3,63.19,63.37,32100.0,52.9021,53.0258,52.1104,52.2589,32100.0
2008-03-17 09:40:00,63.42,63.6,62.78,62.93,39300.0,52.3001,52.4486,51.7723,51.896,39300.0
2008-03-17 09:45:00,62.93,63.21,62.82,62.85,37100.0,51.896,52.1269,51.8053,51.8301,37100.0
2008-03-17 09:50:00,62.84,63.36,62.78,63.06,51600.0,51.8218,52.2506,51.7723,52.0032,51600.0
2008-03-17 09:55:00,63.08,63.45,62.88,63.38,31600.0,52.0197,52.3249,51.8548,52.2671,31600.0
2008-03-17 10:00:00,63.42,63.74,63.4,63.62,18100.0,52.3001,52.564,52.2836,52.465,18100.0
2008-03-17 10:05:00,63.61,64.39,63.53,64.37,15900.0,52.4568,53.1,52.3908,53.0835,15900.0
2008-03-17 10:10:00,64.34,64.45,63.99,63.99,22400.0,53.0588,53.1495,52.7702,52.7702,22400.0
2008-03-17 10:15:00,64.01,64.34,63.91,64.34,16700.0,52.7867,53.0588,52.7042,53.0588,16700.0
2008-03-17 10:20:00,64.37,64.52,64.16,64.49,9400.0,53.0835,53.2072,52.9104,53.1825,9400.0
2008-03-17 10:25:00,64.51,64.9,64.48,64.66,12000.0,53.199,53.5206,53.1743,53.3227,12000.0
2008-03-17 10:30:00,64.64,64.88,64.23,64.25,13200.0,53.3062,53.5041,52.9681,52.9846,13200.0
2008-03-17 10:35:00,64.26,64.7,64.26,64.7,7100.0,52.9928,53.3557,52.9928,53.3557,7100.0
2008-03-17 10:40:00,64.77,65.13,64.77,65.08,16100.0,53.4134,53.7103,53.4134,53.6691,16100.0
2008-03-17 10:45:00,65.11,65.4,64.75,65.2,28200.0,53.6938,53.9329,53.3969,53.768,28200.0
2008-03-17 10:50:00,65.15,65.23,64.9,64.99,15200.0,53.7268,53.7928,53.5206,53.5948,15200.0
2008-03-17 10:55:00,64.95,65.23,64.65,64.81,29800.0,53.5618,53.7928,53.3144,53.4464,29800.0
2008-03-17 11:00:00,64.82,64.93,64.44,64.46,25900.0,53.4546,53.5454,53.1413,53.1578,25900.0
2008-03-17 11:05:00,64.48,65.06,64.25,64.7,22400.0,53.1743,53.6526,52.9846,53.3557,22400.0
2008-03-17 11:10:00,64.68,64.88,64.4,64.4,13900.0,53.3392,53.5041,53.1083,53.1083,13900.0
2008-03-17 11:15:00,64.4,64.4,63.99,64.18,34700.0,53.1083,53.1083,52.7702,52.9269,34700.0
2008-03-17 11:20:00,64.18,64.39,63.97,63.97,10900.0,52.9269,53.1,52.7537,52.7537,10900.0
2008-03-17 11:25:00,63.96,64.07,63.71,63.9,15900.0,52.7454,52.8361,52.5393,52.6959,15900.0
2008-03-17 11:30:00,63.91,63.97,63.81,63.88,12000.0,52.7042,52.7537,52.6217,52.6795,12000.0
2008-03-17 11:35:00,63.92,64.07,63.6,63.73,13800.0,52.7124,52.8361,52.4486,52.5558,13800.0
2008-03-17 11:40:00,63.75,63.75,63.4,63.56,21600.0,52.5722,52.5722,52.2836,52.4156,21600.0
2008-03-17 11:45:00,63.51,63.68,63.47,63.56,12300.0,52.3743,52.5145,52.3413,52.4156,12300.0
2008-03-17 11:50:00,63.53,63.55,63.28,63.28,13100.0,52.3908,52.4073,52.1847,52.1847,13100.0
2008-03-17 11:55:00,63.31,63.32,62.84,62.87,14900.0,52.2094,52.2176,51.8218,51.8465,14900.0
2008-03-17 12:00:00,62.85,62.91,62.73,62.85,34200.0,51.8301,51.8795,51.7311,51.8301,34200.0
2008-03-17 12:05:00,62.86,62.92,62.71,62.71,16500.0,51.8383,51.8878,51.7146,51.7146,16500.0
2008-03-17 12:10:00,62.71,62.77,62.63,62.73,10000.0,51.7146,51.7641,51.6486,51.7311,10000.0
2008-03-17 12:15:00,62.67,62.77,62.62,62.68,10900.0,51.6816,51.7641,51.6404,51.6899,10900.0
2008-03-17 12:20:00,62.64,62.69,62.3,62.31,13300.0,51.6569,51.6981,51.3765,51.3847,13300.0
2008-03-17 12:25:00,62.31,62.55,62.22,62.55,15800.0,51.3847,51.5827,51.3105,51.5827,15800.0
2008-03-17 12:30:00,62.52,62.77,62.46,62.55,20000.0,51.5579,51.7641,51.5084,51.5827,20000.0
2008-03-17 12:35:00,62.6,62.88,62.6,62.74,9300.0,51.6239,51.8548,51.6239,51.7393,9300.0
2008-03-17 12:40:00,62.71,62.88,62.56,62.57,9800.0,51.7146,51.8548,51.5909,51.5991,9800.0
2008-03-17 12:45:00,62.59,62.72,62.5,62.68,25600.0,51.6156,51.7228,51.5414,51.6899,25600.0
2008-03-17 12:50:00,62.68,62.78,62.48,62.53,22500.0,51.6899,51.7723,51.5249,51.5662,22500.0
2008-03-17 12:55:00,62.51,62.8,62.51,62.55,19900.0,51.5497,51.7888,51.5497,51.5827,19900.0
2008-03-17 13:00:00,62.55,62.69,62.55,62.6,15800.0,51.5827,51.6981,51.5827,51.6239,15800.0
2008-03-17 13:05:00,62.56,62.63,62.45,62.53,22800.0,51.5909,51.6486,51.5002,51.5662,22800.0
2008-03-17 13:10:00,62.5,62.63,62.42,62.56,38800.0,51.5414,51.6486,51.4754,51.5909,38800.0
2008-03-17 13:15:00,62.55,62.84,62.43,62.59,30900.0,51.5827,51.8218,51.4837,51.6156,30900.0
2008-03-17 13:20:00,62.57,62.62,62.35,62.59,28500.0,51.5991,51.6404,51.4177,51.6156,28500.0
2008-03-17 13:25:00,62.56,62.72,62.44,62.58,19600.0,51.5909,51.7228,51.4919,51.6074,19600.0
2008-03-17 13:30:00,62.57,62.76,62.5,62.73,21900.0,51.5991,51.7558,51.5414,51.7311,21900.0
2008-03-17 13:35:00,62.72,62.76,62.48,62.64,16700.0,51.7228,51.7558,51.5249,51.6569,16700.0
2008-03-17 13:40:00,62.63,62.98,62.59,62.98,11200.0,51.6486,51.9373,51.6156,51.9373,11200.0
2008-03-17 13:45:00,62.98,63.29,62.97,63.08,13500.0,51.9373,52.1929,51.929,52.0197,13500.0
2008-03-17 13:50:00,63.08,63.2,62.92,63.2,7600.0,52.0197,52.1187,51.8878,52.1187,7600.0
2008-03-17 13:55:00,63.2,63.44,63.06,63.43,9700.0,52.1187,52.3166,52.0032,52.3084,9700.0
2008-03-17 14:00:00,63.42,63.79,63.33,63.73,16800.0,52.3001,52.6052,52.2259,52.5558,16800.0
2008-03-17 14:05:00,63.74,64.08,63.62,63.98,16600.0,52.564,52.8444,52.465,52.7619,16600.0
2008-03-17 14:10:00,63.92,63.93,63.5,63.57,17100.0,52.7124,52.7207,52.3661,52.4238,17100.0
2008-03-17 14:15:00,63.53,63.75,63.42,63.52,12500.0,52.3908,52.5722,52.3001,52.3826,12500.0
2008-03-17 14:20:00,63.53,63.66,63.47,63.47,10200.0,52.3908,52.498,52.3413,52.3413,10200.0
2008-03-17 14:25:00,63.47,63.47,63.25,63.29,8000.0,52.3413,52.3413,52.1599,52.1929,8000.0
2008-03-17 14:30:00,63.29,63.44,63.07,63.21,16500.0,52.1929,52.3166,52.0115,52.1269,16500.0
2008-03-17 14:35:00,63.2,63.72,63.2,63.72,10500.0,52.1187,52.5475,52.1187,52.5475,10500.0
2008-03-17 14:40:00,63.71,64.01,63.61,63.92,12600.0,52.5393,52.7867,52.4568,52.7124,12600.0
2008-03-17 14:45:00,63.91,64.04,63.6,63.65,11700.0,52.7042,52.8114,52.4486,52.4898,11700.0
2008-03-17 14:50:00,63.66,63.93,63.63,63.71,12200.0,52.498,52.7207,52.4733,52.5393,12200.0
2008-03-17 14:55:00,63.72,64.22,63.72,64.05,16100.0,52.5475,52.9598,52.5475,52.8196,16100.0
2008-03-17 15:00:00,64.01,64.38,63.8,64.27,28000.0,52.7867,53.0918,52.6135,53.0011,28000.0
2008-03-17 15:05:00,64.27,64.58,64.15,64.18,25100.0,53.0011,53.2567,52.9021,52.9269,25100.0
2008-03-17 15:10:00,64.17,64.21,63.83,64.04,18100.0,52.9186,52.9516,52.6382,52.8114,18100.0
2008-03-17 15:15:00,64.05,64.23,63.94,64.12,16700.0,52.8196,52.9681,52.7289,52.8774,16700.0
2008-03-17 15:20:00,64.1,64.89,64.1,64.73,29200.0,52.8609,53.5124,52.8609,53.3804,29200.0
2008-03-17 15:25:00,64.76,65.07,64.5,64.5,36100.0,53.4052,53.6608,53.1907,53.1907,36100.0
2008-03-17 15:30:00,64.53,65.18,64.48,65.18,23400.0,53.2155,53.7515,53.1743,53.7515,23400.0
2008-03-17 15:35:00,65.24,65.24,64.86,64.98,47300.0,53.801,53.801,53.4876,53.5866,47300.0
2008-03-17 15:40:00,64.96,65.21,64.88,65.07,41200.0,53.5701,53.7763,53.5041,53.6608,41200.0
2008-03-17 15:45:00,65.1,65.1,64.63,64.97,35400.0,53.6855,53.6855,53.298,53.5783,35400.0
2008-03-17 15:50:00,64.98,64.98,64.68,64.85,32300.0,53.5866,53.5866,53.3392,53.4794,32300.0
2008-03-17 15:55:00,64.85,64.87,64.22,64.22,56200.0,53.4794,53.4959,52.9598,52.9598,56200.0
2008-03-18 09:30:00,65.58,66.26,65.58,66.26,25700.0,54.0814,54.6422,54.0814,54.6422,25700.0
2008-03-18 09:35:00,66.25,66.49,65.83,65.97,26300.0,54.6339,54.8318,54.2875,54.403,26300.0
2008-03-18 09:40:00,66.05,66.06,65.65,65.72,38900.0,54.469,54.4772,54.1391,54.1968,38900.0
2008-03-18 09:45:00,65.72,65.93,65.65,65.93,31100.0,54.1968,54.37,54.1391,54.37,31100.0
2008-03-18 09:50:00,65.95,66.39,65.79,66.01,37100.0,54.3865,54.7494,54.2546,54.436,37100.0
2008-03-18 09:55:00,65.97,66.3,65.97,66.04,15600.0,54.403,54.6751,54.403,54.4607,15600.0
2008-03-18 10:00:00,66.04,66.34,66.04,66.15,13200.0,54.4607,54.7081,54.4607,54.5514,13200.0
2008-03-18 10:05:00,66.11,66.17,65.74,65.79,25600.0,54.5185,54.5679,54.2133,54.2546,25600.0
2008-03-18 10:10:00,65.74,66.0,65.5,65.96,28700.0,54.2133,54.4277,54.0154,54.3948,28700.0
2008-03-18 10:15:00,65.99,66.0,65.8,65.85,28600.0,54.4195,54.4277,54.2628,54.304,28600.0
2008-03-18 10:20:00,65.84,65.89,65.47,65.68,25700.0,54.2958,54.337,53.9907,54.1638,25700.0
2008-03-18 10:25:00,65.72,66.0,65.72,65.8,22000.0,54.1968,54.4277,54.1968,54.2628,22000.0
2008-03-18 10:30:00,65.75,66.0,65.75,65.94,23100.0,54.2216,54.4277,54.2216,54.3783,23100.0
2008-03-18 10:35:00,65.98,66.06,65.92,66.02,23700.0,54.4112,54.4772,54.3618,54.4442,23700.0
2008-03-18 10:40:00,66.0,66.21,65.94,66.21,25800.0,54.4277,54.6009,54.3783,54.6009,25800.0
2008-03-18 10:45:00,66.16,66.17,66.0,66.13,13800.0,54.5597,54.5679,54.4277,54.5349,13800.0
2008-03-18 10:50:00,66.19,66.48,66.19,66.45,11600.0,54.5844,54.8236,54.5844,54.7988,11600.0
2008-03-18 10:55:00,66.44,66.64,66.44,66.52,20600.0,54.7906,54.9555,54.7906,54.8566,20600.0
2008-03-18 11:00:00,66.5,66.81,66.5,66.76,16500.0,54.8401,55.0957,54.8401,55.0545,16500.0
2008-03-18 11:05:00,66.76,66.77,66.65,66.71,15500.0,55.0545,55.0627,54.9638,55.0133,15500.0
2008-03-18 11:10:00,66.75,66.87,66.61,66.65,19800.0,55.0462,55.1452,54.9308,54.9638,19800.0
2008-03-18 11:15:00,66.66,66.72,66.54,66.62,17500.0,54.972,55.0215,54.8731,54.939,17500.0
2008-03-18 11:20:00,66.62,66.73,66.59,66.73,22200.0,54.939,55.0297,54.9143,55.0297,22200.0
2008-03-18 11:25:00,66.73,66.76,66.65,66.68,12900.0,55.0297,55.0545,54.9638,54.9885,12900.0
2008-03-18 11:30:00,66.7,66.86,66.67,66.79,20600.0,55.005,55.137,54.9803,55.0792,20600.0
2008-03-18 11:35:00,66.8,66.89,66.78,66.81,35300.0,55.0875,55.1617,55.071,55.0957,35300.0
2008-03-18 11:40:00,66.82,66.98,66.71,66.86,19600.0,55.104,55.2359,55.0133,55.137,19600.0
2008-03-18 11:45:00,66.93,66.93,66.5,66.56,14400.0,55.1947,55.1947,54.8401,54.8896,14400.0
2008-03-18 11:50:00,66.57,66.57,66.45,66.49,10600.0,54.8978,54.8978,54.7988,54.8318,10600.0
2008-03-18 11:55:00,66.51,66.51,66.34,66.37,14000.0,54.8483,54.8483,54.7081,54.7329,14000.0
2008-03-18 12:00:00,66.37,66.57,66.34,66.48,10100.0,54.7329,54.8978,54.7081,54.8236,10100.0
2008-03-18 12:05:00,66.48,66.51,66.34,66.39,14500.0,54.8236,54.8483,54.7081,54.7494,14500.0
2008-03-18 12:10:00,66.39,66.42,66.11,66.13,14400.0,54.7494,54.7741,54.5185,54.5349,14400.0
2008-03-18 12:15:00,66.11,66.22,66.05,66.17,15700.0,54.5185,54.6092,54.469,54.5679,15700.0
2008-03-18 12:20:00,66.22,66.26,66.17,66.21,7100.0,54.6092,54.6422,54.5679,54.6009,7100.0
2008-03-18 12:25:00,66.22,66.47,66.2,66.43,6000.0,54.6092,54.8153,54.5927,54.7823,6000.0
2008-03-18 12:30:00,66.43,66.69,66.43,66.62,10000.0,54.7823,54.9968,54.7823,54.939,10000.0
2008-03-18 12:35:00,66.62,66.76,66.59,66.71,7300.0,54.939,55.0545,54.9143,55.0133,7300.0
2008-03-18 12:40:00,66.7,66.76,66.64,66.72,4300.0,55.005,55.0545,54.9555,55.0215,4300.0
2008-03-18 12:45:00,66.74,66.78,66.63,66.63,9700.0,55.038,55.071,54.9473,54.9473,9700.0
2008-03-18 12:50:00,66.63,66.92,66.6,66.83,13000.0,54.9473,55.1864,54.9225,55.1122,13000.0
2008-03-18 12:55:00,66.84,67.01,66.77,67.0,13800.0,55.1205,55.2607,55.0627,55.2524,13800.0
2008-03-18 13:00:00,67.03,67.06,66.93,66.95,21100.0,55.2771,55.3019,55.1947,55.2112,21100.0
2008-03-18 13:05:00,66.93,67.0,66.93,66.99,3500.0,55.1947,55.2524,55.1947,55.2442,3500.0
2008-03-18 13:10:00,67.0,67.09,66.98,67.05,15600.0,55.2524,55.3266,55.2359,55.2936,15600.0
2008-03-18 13:15:00,67.06,67.52,67.02,67.49,50500.0,55.3019,55.6812,55.2689,55.6565,50500.0
2008-03-18 13:20:00,67.43,67.49,67.37,67.44,8900.0,55.607,55.6565,55.5575,55.6153,8900.0
2008-03-18 13:25:00,67.4,67.45,67.12,67.2,7000.0,55.5823,55.6235,55.3514,55.4173,7000.0
2008-03-18 13:30:00,67.23,67.41,67.23,67.34,11300.0,55.4421,55.5905,55.4421,55.5328,11300.0
2008-03-18 13:35:00,67.32,67.34,67.15,67.16,13500.0,55.5163,55.5328,55.3761,55.3843,13500.0
2008-03-18 13:40:00,67.15,67.21,67.09,67.16,8700.0,55.3761,55.4256,55.3266,55.3843,8700.0
2008-03-18 13:45:00,67.19,67.19,66.92,66.96,23600.0,55.4091,55.4091,55.1864,55.2194,23600.0
2008-03-18 13:50:00,66.99,67.06,66.92,66.96,11800.0,55.2442,55.3019,55.1864,55.2194,11800.0
2008-03-18 13:55:00,66.92,66.94,66.8,66.86,12000.0,55.1864,55.2029,55.0875,55.137,12000.0
2008-03-18 14:00:00,66.85,66.85,66.56,66.74,31400.0,55.1287,55.1287,54.8896,55.038,31400.0
2008-03-18 14:05:00,66.7,66.86,66.6,66.79,34900.0,55.005,55.137,54.9225,55.0792,34900.0
2008-03-18 14:10:00,66.77,66.99,66.6,66.6,27400.0,55.0627,55.2442,54.9225,54.9225,27400.0
2008-03-18 14:15:00,66.6,66.9,66.01,66.9,124800.0,54.9225,55.1699,54.436,55.1699,124800.0
2008-03-18 14:20:00,66.9,67.2,66.65,66.97,85600.0,55.1699,55.4173,54.9638,55.2277,85600.0
2008-03-18 14:25:00,66.97,67.0,65.78,66.08,84600.0,55.2277,55.2524,54.2463,54.4937,84600.0
2008-03-18 14:30:00,66.04,66.09,65.33,65.37,43500.0,54.4607,54.502,53.8752,53.9082,43500.0
2008-03-18 14:35:00,65.4,65.79,65.38,65.72,34600.0,53.9329,54.2546,53.9165,54.1968,34600.0
2008-03-18 14:40:00,65.72,65.89,65.43,65.78,36000.0,54.1968,54.337,53.9577,54.2463,36000.0
2008-03-18 14:45:00,65.78,66.34,65.64,66.2,32800.0,54.2463,54.7081,54.1309,54.5927,32800.0
2008-03-18 14:50:00,66.25,66.81,66.21,66.77,71400.0,54.6339,55.0957,54.6009,55.0627,71400.0
2008-03-18 14:55:00,66.8,67.24,66.76,67.13,42600.0,55.0875,55.4503,55.0545,55.3596,42600.0
2008-03-18 15:00:00,67.13,67.19,66.69,67.07,48900.0,55.3596,55.4091,54.9968,55.3101,48900.0
2008-03-18 15:05:00,67.02,67.2,66.75,67.0,58600.0,55.2689,55.4173,55.0462,55.2524,58600.0
2008-03-18 15:10:00,67.04,67.18,66.59,66.9,37200.0,55.2854,55.4008,54.9143,55.1699,37200.0
2008-03-18 15:15:00,66.87,66.98,66.63,66.9,20400.0,55.1452,55.2359,54.9473,55.1699,20400.0
2008-03-18 15:20:00,66.93,67.22,66.91,67.05,29600.0,55.1947,55.4338,55.1782,55.2936,29600.0
2008-03-18 15:25:00,67.07,67.25,66.76,67.02,42500.0,55.3101,55.4586,55.0545,55.2689,42500.0
2008-03-18 15:30:00,67.0,67.36,66.89,67.23,42300.0,55.2524,55.5493,55.1617,55.4421,42300.0
2008-03-18 15:35:00,67.23,67.48,67.23,67.32,41700.0,55.4421,55.6482,55.4421,55.5163,41700.0
2008-03-18 15:40:00,67.28,67.56,67.25,67.42,39700.0,55.4833,55.7142,55.4586,55.5988,39700.0
2008-03-18 15:45:00,67.42,67.48,67.09,67.14,51000.0,55.5988,55.6482,55.3266,55.3679,51000.0
2008-03-18 15:50:00,67.16,67.46,67.09,67.1,75100.0,55.3843,55.6317,55.3266,55.3349,75100.0
2008-03-18 15:55:00,67.1,67.4,67.1,67.29,84600.0,55.3349,55.5823,55.3349,55.4916,84600.0
2008-03-19 09:30:00,67.48,68.57,67.16,68.42,33700.0,55.6482,56.5471,55.3843,56.4234,33700.0
2008-03-19 09:35:00,68.41,68.91,68.07,68.82,23900.0,56.4152,56.8275,56.1348,56.7533,23900.0
2008-03-19 09:40:00,68.82,69.6,68.73,69.48,35600.0,56.7533,57.3965,56.6791,57.2976,35600.0
2008-03-19 09:45:00,69.53,69.71,69.37,69.37,43700.0,57.3388,57.4872,57.2069,57.2069,43700.0
2008-03-19 09:50:00,69.39,69.48,68.9,68.93,31900.0,57.2233,57.2976,56.8193,56.844,31900.0
2008-03-19 09:55:00,68.89,68.9,68.11,68.11,31700.0,56.811,56.8193,56.1678,56.1678,31700.0
2008-03-19 10:00:00,68.13,68.38,68.02,68.23,36600.0,56.1843,56.3904,56.0936,56.2667,36600.0
2008-03-19 10:05:00,68.25,68.31,67.59,67.64,34000.0,56.2832,56.3327,55.739,55.7802,34000.0
2008-03-19 10:10:00,67.65,67.67,67.46,67.49,31200.0,55.7884,55.8049,55.6317,55.6565,31200.0
2008-03-19 10:15:00,67.48,67.63,67.26,67.46,31700.0,55.6482,55.7719,55.4668,55.6317,31700.0
2008-03-19 10:20:00,67.43,67.79,67.43,67.45,15500.0,55.607,55.9039,55.607,55.6235,15500.0
2008-03-19 10:25:00,67.44,67.52,66.99,67.11,29100.0,55.6153,55.6812,55.2442,55.3431,29100.0
2008-03-19 10:30:00,67.12,67.12,66.6,66.6,26300.0,55.3514,55.3514,54.9225,54.9225,26300.0
2008-03-19 10:35:00,66.62,66.81,66.56,66.81,13600.0,54.939,55.0957,54.8896,55.0957,13600.0
2008-03-19 10:40:00,66.8,66.86,66.76,66.79,15200.0,55.0875,55.137,55.0545,55.0792,15200.0
2008-03-19 10:45:00,66.8,67.03,66.74,67.03,10100.0,55.0875,55.2771,55.038,55.2771,10100.0
2008-03-19 10:50:00,67.02,67.27,66.87,66.89,23600.0,55.2689,55.4751,55.1452,55.1617,23600.0
2008-03-19 10:55:00,66.89,66.9,66.72,66.8,16700.0,55.1617,55.1699,55.0215,55.0875,16700.0
2008-03-19 11:00:00,66.8,66.99,66.62,66.88,15200.0,55.0875,55.2442,54.939,55.1534,15200.0
2008-03-19 11:05:00,66.88,66.89,66.43,66.47,22400.0,55.1534,55.1617,54.7823,54.8153,22400.0
2008-03-19 11:10:00,66.46,66.76,66.46,66.7,10400.0,54.8071,55.0545,54.8071,55.005,10400.0
2008-03-19 11:15:00,66.69,66.84,66.69,66.8,11800.0,54.9968,55.1205,54.9968,55.0875,11800.0
2008-03-19 11:20:00,66.79,67.06,66.75,66.98,15100.0,55.0792,55.3019,55.0462,55.2359,15100.0
2008-03-19 11:25:00,67.04,67.29,67.04,67.25,22600.0,55.2854,55.4916,55.2854,55.4586,22600.0
2008-03-19 11:30:00,67.25,67.4,67.06,67.22,23700.0,55.4586,55.5823,55.3019,55.4338,23700.0
2008-03-19 11:35:00,67.22,67.29,67.13,67.13,9600.0,55.4338,55.4916,55.3596,55.3596,9600.0
2008-03-19 11:40:00,67.13,67.35,67.13,67.29,6700.0,55.3596,55.541,55.3596,55.4916,6700.0
2008-03-19 11:45:00,67.29,67.33,67.03,67.1,12500.0,55.4916,55.5245,55.2771,55.3349,12500.0
2008-03-19 11:50:00,67.1,67.43,67.01,67.26,22300.0,55.3349,55.607,55.2607,55.4668,22300.0
2008-03-19 11:55:00,67.27,67.31,66.96,66.96,13700.0,55.4751,55.508,55.2194,55.2194,13700.0
2008-03-19 12:00:00,66.96,66.97,66.47,66.69,18300.0,55.2194,55.2277,54.8153,54.9968,18300.0
2008-03-19 12:05:00,66.69,67.02,66.69,67.02,10200.0,54.9968,55.2689,54.9968,55.2689,10200.0
2008-03-19 12:10:00,67.05,67.14,66.69,66.71,14600.0,55.2936,55.3679,54.9968,55.0133,14600.0
2008-03-19 12:15:00,66.71,66.72,66.51,66.64,16800.0,55.0133,55.0215,54.8483,54.9555,16800.0
2008-03-19 12:20:00,66.67,66.76,66.53,66.58,8400.0,54.9803,55.0545,54.8648,54.906,8400.0
2008-03-19 12:25:00,66.58,66.63,66.44,66.58,7400.0,54.906,54.9473,54.7906,54.906,7400.0
2008-03-19 12:30:00,66.58,66.61,66.48,66.5,5100.0,54.906,54.9308,54.8236,54.8401,5100.0
2008-03-19 12:35:00,66.51,66.54,66.37,66.4,9000.0,54.8483,54.8731,54.7329,54.7576,9000.0
2008-03-19 12:40:00,66.39,66.4,65.99,66.13,16900.0,54.7494,54.7576,54.4195,54.5349,16900.0
2008-03-19 12:45:00,66.13,66.41,66.13,66.3,18000.0,54.5349,54.7659,54.5349,54.6751,18000.0
2008-03-19 12:50:00,66.3,66.34,66.16,66.25,19200.0,54.6751,54.7081,54.5597,54.6339,19200.0
2008-03-19 12:55:00,66.22,66.25,66.0,66.07,15200.0,54.6092,54.6339,54.4277,54.4855,15200.0
2008-03-19 13:00:00,66.06,66.2,65.94,66.11,9400.0,54.4772,54.5927,54.3783,54.5185,9400.0
2008-03-19 13:05:00,66.1,66.41,66.1,66.35,9500.0,54.5102,54.7659,54.5102,54.7164,9500.0
2008-03-19 13:10:00,66.31,66.36,66.1,66.23,12800.0,54.6834,54.7246,54.5102,54.6174,12800.0
2008-03-19 13:15:00,66.22,66.6,66.19,66.6,10200.0,54.6092,54.9225,54.5844,54.9225,10200.0
2008-03-19 13:20:00,66.6,66.71,66.45,66.52,14300.0,54.9225,55.0133,54.7988,54.8566,14300.0
2008-03-19 13:25:00,66.43,66.43,66.0,66.09,17400.0,54.7823,54.7823,54.4277,54.502,17400.0
2008-03-19 13:30:00,66.06,66.11,65.88,65.91,12800.0,54.4772,54.5185,54.3288,54.3535,12800.0
2008-03-19 13:35:00,65.91,66.05,65.75,65.88,10400.0,54.3535,54.469,54.2216,54.3288,10400.0
2008-03-19 13:40:00,65.86,65.86,65.65,65.65,21200.0,54.3123,54.3123,54.1391,54.1391,21200.0
2008-03-19 13:45:00,65.68,65.73,65.57,65.63,18600.0,54.1638,54.2051,54.0731,54.1226,18600.0
2008-03-19 13:50:00,65.64,65.64,65.13,65.26,39500.0,54.1309,54.1309,53.7103,53.8175,39500.0
2008-03-19 13:55:00,65.31,65.52,65.2,65.31,13900.0,53.8587,54.0319,53.768,53.8587,13900.0
2008-03-19 14:00:00,65.3,65.4,65.15,65.17,23800.0,53.8505,53.9329,53.7268,53.7433,23800.0
2008-03-19 14:05:00,65.16,65.36,65.14,65.3,21000.0,53.735,53.9,53.7185,53.8505,21000.0
2008-03-19 14:10:00,65.31,65.56,65.28,65.56,25600.0,53.8587,54.0649,53.834,54.0649,25600.0
2008-03-19 14:15:00,65.54,65.6,65.25,65.41,28300.0,54.0484,54.0979,53.8092,53.9412,28300.0
2008-03-19 14:20:00,65.34,65.48,65.29,65.39,19900.0,53.8835,53.9989,53.8422,53.9247,19900.0
2008-03-19 14:25:00,65.35,65.45,65.25,65.31,16700.0,53.8917,53.9742,53.8092,53.8587,16700.0
2008-03-19 14:30:00,65.31,65.36,65.16,65.25,11800.0,53.8587,53.9,53.735,53.8092,11800.0
2008-03-19 14:35:00,65.25,65.31,64.83,64.84,23700.0,53.8092,53.8587,53.4629,53.4711,23700.0
2008-03-19 14:40:00,64.84,65.11,64.82,65.11,15400.0,53.4711,53.6938,53.4546,53.6938,15400.0
2008-03-19 14:45:00,65.07,65.3,65.07,65.21,17400.0,53.6608,53.8505,53.6608,53.7763,17400.0
2008-03-19 14:50:00,65.24,65.45,65.19,65.45,26600.0,53.801,53.9742,53.7598,53.9742,26600.0
2008-03-19 14:55:00,65.43,65.75,65.39,65.74,19400.0,53.9577,54.2216,53.9247,54.2133,19400.0
2008-03-19 15:00:00,65.7,65.72,65.39,65.62,23600.0,54.1803,54.1968,53.9247,54.1144,23600.0
2008-03-19 15:05:00,65.59,66.03,65.56,65.89,17700.0,54.0896,54.4525,54.0649,54.337,17700.0
2008-03-19 15:10:00,65.91,65.99,65.65,65.68,22700.0,54.3535,54.4195,54.1391,54.1638,22700.0
2008-03-19 15:15:00,65.67,65.71,65.42,65.42,22900.0,54.1556,54.1886,53.9494,53.9494,22900.0
2008-03-19 15:20:00,65.41,65.44,64.91,64.93,41900.0,53.9412,53.9659,53.5289,53.5454,41900.0
2008-03-19 15:25:00,64.91,65.06,64.89,64.99,36500.0,53.5289,53.6526,53.5124,53.5948,36500.0
2008-03-19 15:30:00,65.01,65.04,64.8,64.85,52300.0,53.6113,53.6361,53.4381,53.4794,52300.0
2008-03-19 15:35:00,64.83,64.97,64.71,64.75,31800.0,53.4629,53.5783,53.3639,53.3969,31800.0
2008-03-19 15:40:00,64.65,64.9,64.62,64.84,35600.0,53.3144,53.5206,53.2897,53.4711,35600.0
2008-03-19 15:45:00,64.87,64.87,64.7,64.7,28500.0,53.4959,53.4959,53.3557,53.3557,28500.0
2008-03-19 15:50:00,64.72,64.77,64.51,64.52,44500.0,53.3722,53.4134,53.199,53.2072,44500.0
2008-03-19 15:55:00,64.54,64.64,64.48,64.51,43800.0,53.2237,53.3062,53.1743,53.199,43800.0
2008-03-20 09:30:00,64.5,64.5,63.73,63.93,275100.0,53.1907,53.1907,52.5558,52.7207,275100.0
2008-03-20 09:35:00,63.87,64.01,63.0,63.17,54500.0,52.6712,52.7867,51.9538,52.0939,54500.0
2008-03-20 09:40:00,63.17,63.26,62.28,62.51,40200.0,52.0939,52.1682,51.36,51.5497,40200.0
2008-03-20 09:45:00,62.48,62.96,62.48,62.89,45800.0,51.5249,51.9208,51.5249,51.863,45800.0
2008-03-20 09:50:00,62.89,63.38,62.74,63.3,47900.0,51.863,52.2671,51.7393,52.2012,47900.0
2008-03-20 09:55:00,63.3,63.7,63.08,63.58,32100.0,52.2012,52.531,52.0197,52.4321,32100.0
2008-03-20 10:00:00,63.57,63.85,63.52,63.76,34700.0,52.4238,52.6547,52.3826,52.5805,34700.0
2008-03-20 10:05:00,63.75,64.0,63.5,63.56,37100.0,52.5722,52.7784,52.3661,52.4156,37100.0
2008-03-20 10:10:00,63.59,63.66,63.3,63.38,35900.0,52.4403,52.498,52.2012,52.2671,35900.0
2008-03-20 10:15:00,63.36,63.6,63.36,63.6,26500.0,52.2506,52.4486,52.2506,52.4486,26500.0
2008-03-20 10:20:00,63.59,63.77,63.58,63.77,47400.0,52.4403,52.5887,52.4321,52.5887,47400.0
2008-03-20 10:25:00,63.77,63.77,63.56,63.65,16400.0,52.5887,52.5887,52.4156,52.4898,16400.0
2008-03-20 10:30:00,63.64,64.1,63.63,64.05,36300.0,52.4815,52.8609,52.4733,52.8196,36300.0
2008-03-20 10:35:00,64.03,64.08,63.94,64.0,21000.0,52.8032,52.8444,52.7289,52.7784,21000.0
2008-03-20 10:40:00,63.98,64.09,63.85,63.97,27800.0,52.7619,52.8526,52.6547,52.7537,27800.0
2008-03-20 10:45:00,64.01,64.25,63.9,64.17,22400.0,52.7867,52.9846,52.6959,52.9186,22400.0
2008-03-20 10:50:00,64.19,64.54,64.19,64.54,24500.0,52.9351,53.2237,52.9351,53.2237,24500.0
2008-03-20 10:55:00,64.55,64.64,64.47,64.6,12500.0,53.232,53.3062,53.166,53.2732,12500.0
2008-03-20 11:00:00,64.56,64.6,64.16,64.24,41700.0,53.2402,53.2732,52.9104,52.9763,41700.0
2008-03-20 11:05:00,64.24,64.49,64.15,64.46,23800.0,52.9763,53.1825,52.9021,53.1578,23800.0
2008-03-20 11:10:00,64.47,64.5,64.25,64.32,14500.0,53.166,53.1907,52.9846,53.0423,14500.0
2008-03-20 11:15:00,64.33,64.55,64.33,64.39,19500.0,53.0506,53.232,53.0506,53.1,19500.0
2008-03-20 11:20:00,64.37,64.4,64.22,64.3,27200.0,53.0835,53.1083,52.9598,53.0258,27200.0
2008-03-20 11:25:00,64.29,64.34,64.22,64.25,18900.0,53.0176,53.0588,52.9598,52.9846,18900.0
2008-03-20 11:30:00,64.24,64.34,64.2,64.25,22500.0,52.9763,53.0588,52.9433,52.9846,22500.0
2008-03-20 11:35:00,64.28,64.33,64.25,64.27,26300.0,53.0093,53.0506,52.9846,53.0011,26300.0
2008-03-20 11:40:00,64.25,64.33,64.25,64.3,18300.0,52.9846,53.0506,52.9846,53.0258,18300.0
2008-03-20 11:45:00,64.3,64.32,63.99,63.99,38800.0,53.0258,53.0423,52.7702,52.7702,38800.0
2008-03-20 11:50:00,63.94,64.05,63.77,64.01,22500.0,52.7289,52.8196,52.5887,52.7867,22500.0
2008-03-20 11:55:00,63.98,64.0,63.89,63.99,8500.0,52.7619,52.7784,52.6877,52.7702,8500.0
2008-03-20 12:00:00,64.0,64.14,64.0,64.07,22800.0,52.7784,52.8939,52.7784,52.8361,22800.0
2008-03-20 12:05:00,64.05,64.06,63.66,63.66,42500.0,52.8196,52.8279,52.498,52.498,42500.0
2008-03-20 12:10:00,63.65,63.65,63.27,63.59,31900.0,52.4898,52.4898,52.1764,52.4403,31900.0
2008-03-20 12:15:00,63.57,63.8,63.39,63.66,30400.0,52.4238,52.6135,52.2754,52.498,30400.0
2008-03-20 12:20:00,63.66,63.69,63.35,63.52,44500.0,52.498,52.5228,52.2424,52.3826,44500.0
2008-03-20 12:25:00,63.5,63.63,63.5,63.59,10100.0,52.3661,52.4733,52.3661,52.4403,10100.0
2008-03-20 12:30:00,63.61,63.76,63.61,63.62,14000.0,52.4568,52.5805,52.4568,52.465,14000.0
2008-03-20 12:35:00,63.62,63.68,63.52,63.68,16900.0,52.465,52.5145,52.3826,52.5145,16900.0
2008-03-20 12:40:00,63.69,63.85,63.54,63.7,16800.0,52.5228,52.6547,52.3991,52.531,16800.0
2008-03-20 12:45:00,63.68,63.74,63.61,63.64,18900.0,52.5145,52.564,52.4568,52.4815,18900.0
2008-03-20 12:50:00,63.67,63.82,63.63,63.8,14700.0,52.5063,52.63,52.4733,52.6135,14700.0
2008-03-20 12:55:00,63.84,64.02,63.81,63.86,32300.0,52.6465,52.7949,52.6217,52.663,32300.0
2008-03-20 13:00:00,63.9,64.14,63.85,64.09,16800.0,52.6959,52.8939,52.6547,52.8526,16800.0
2008-03-20 13:05:00,64.06,64.1,63.95,64.0,13400.0,52.8279,52.8609,52.7372,52.7784,13400.0
2008-03-20 13:10:00,64.01,64.03,63.95,63.98,8100.0,52.7867,52.8032,52.7372,52.7619,8100.0
2008-03-20 13:15:00,63.99,64.08,63.9,64.06,12800.0,52.7702,52.8444,52.6959,52.8279,12800.0
2008-03-20 13:20:00,64.09,64.3,64.09,64.3,7500.0,52.8526,53.0258,52.8526,53.0258,7500.0
2008-03-20 13:25:00,64.3,64.31,64.17,64.17,17100.0,53.0258,53.0341,52.9186,52.9186,17100.0
2008-03-20 13:30:00,64.19,64.3,64.14,64.25,18700.0,52.9351,53.0258,52.8939,52.9846,18700.0
2008-03-20 13:35:00,64.25,64.33,64.23,64.29,17700.0,52.9846,53.0506,52.9681,53.0176,17700.0
2008-03-20 13:40:00,64.31,64.37,64.18,64.35,16400.0,53.0341,53.0835,52.9269,53.067,16400.0
2008-03-20 13:45:00,64.33,64.38,64.23,64.25,28900.0,53.0506,53.0918,52.9681,52.9846,28900.0
2008-03-20 13:50:00,64.25,64.32,64.21,64.27,7300.0,52.9846,53.0423,52.9516,53.0011,7300.0
2008-03-20 13:55:00,64.25,64.34,64.21,64.25,15100.0,52.9846,53.0588,52.9516,52.9846,15100.0
2008-03-20 14:00:00,64.24,64.55,64.24,64.47,6900.0,52.9763,53.232,52.9763,53.166,6900.0
2008-03-20 14:05:00,64.47,64.65,64.44,64.48,9500.0,53.166,53.3144,53.1413,53.1743,9500.0
2008-03-20 14:10:00,64.53,64.63,64.39,64.5,29700.0,53.2155,53.298,53.1,53.1907,29700.0
2008-03-20 14:15:00,64.46,64.56,64.41,64.48,60100.0,53.1578,53.2402,53.1165,53.1743,60100.0
2008-03-20 14:20:00,64.46,64.74,64.41,64.65,17900.0,53.1578,53.3887,53.1165,53.3144,17900.0
2008-03-20 14:25:00,64.69,64.82,64.61,64.75,18700.0,53.3474,53.4546,53.2815,53.3969,18700.0
2008-03-20 14:30:00,64.75,65.0,64.74,64.97,16800.0,53.3969,53.6031,53.3887,53.5783,16800.0
2008-03-20 14:35:00,64.97,65.3,64.97,65.24,14100.0,53.5783,53.8505,53.5783,53.801,14100.0
2008-03-20 14:40:00,65.24,65.28,64.96,65.0,24900.0,53.801,53.834,53.5701,53.6031,24900.0
2008-03-20 14:45:00,65.01,65.25,65.01,65.17,26500.0,53.6113,53.8092,53.6113,53.7433,26500.0
2008-03-20 14:50:00,65.17,65.44,65.09,65.44,21800.0,53.7433,53.9659,53.6773,53.9659,21800.0
2008-03-20 14:55:00,65.41,65.52,65.34,65.46,42000.0,53.9412,54.0319,53.8835,53.9824,42000.0
2008-03-20 15:00:00,65.44,65.77,65.42,65.53,40100.0,53.9659,54.2381,53.9494,54.0401,40100.0
2008-03-20 15:05:00,65.56,65.75,65.5,65.74,35300.0,54.0649,54.2216,54.0154,54.2133,35300.0
2008-03-20 15:10:00,65.74,65.96,65.73,65.91,55600.0,54.2133,54.3948,54.2051,54.3535,55600.0
2008-03-20 15:15:00,65.91,66.04,65.84,66.01,36400.0,54.3535,54.4607,54.2958,54.436,36400.0
2008-03-20 15:20:00,66.0,66.22,65.97,66.19,44700.0,54.4277,54.6092,54.403,54.5844,44700.0
2008-03-20 15:25:00,66.2,66.2,65.78,65.78,41300.0,54.5927,54.5927,54.2463,54.2463,41300.0
2008-03-20 15:30:00,65.78,65.84,65.58,65.62,44600.0,54.2463,54.2958,54.0814,54.1144,44600.0
2008-03-20 15:35:00,65.62,65.63,65.3,65.41,45000.0,54.1144,54.1226,53.8505,53.9412,45000.0
2008-03-20 15:40:00,65.43,65.6,65.36,65.39,79300.0,53.9577,54.0979,53.9,53.9247,79300.0
2008-03-20 15:45:00,65.44,65.57,65.26,65.33,72300.0,53.9659,54.0731,53.8175,53.8752,72300.0
2008-03-20 15:50:00,65.31,65.68,65.29,65.65,59200.0,53.8587,54.1638,53.8422,54.1391,59200.0
2008-03-20 15:55:00,65.65,66.04,64.43,66.0,223800.0,54.1391,54.4607,53.133,54.4277,223800.0
2008-03-24 09:30:00,65.99,65.99,65.99,65.99,100.0,54.4195,54.4195,54.4195,54.4195,100.0
2008-03-24 09:35:00,66.02,67.07,65.74,67.06,19400.0,54.4442,55.3101,54.2133,55.3019,19400.0
2008-03-24 09:40:00,67.16,67.57,67.07,67.57,23100.0,55.3843,55.7225,55.3101,55.7225,23100.0
2008-03-24 09:45:00,67.58,67.67,67.43,67.67,25100.0,55.7307,55.8049,55.607,55.8049,25100.0
2008-03-24 09:50:00,67.68,67.95,67.52,67.69,26800.0,55.8132,56.0358,55.6812,55.8214,26800.0
2008-03-24 09:55:00,67.67,67.76,67.66,67.74,11800.0,55.8049,55.8791,55.7967,55.8627,11800.0
2008-03-24 10:00:00,67.78,68.53,67.78,68.52,33800.0,55.8956,56.5141,55.8956,56.5059,33800.0
2008-03-24 10:05:00,68.54,69.84,68.54,69.73,65700.0,56.5224,57.5944,56.5224,57.5037,65700.0
2008-03-24 10:10:00,69.73,70.01,69.67,69.84,51300.0,57.5037,57.7346,57.4543,57.5944,51300.0
2008-03-24 10:15:00,69.76,70.21,69.76,70.18,27900.0,57.5285,57.8996,57.5285,57.8748,27900.0
2008-03-24 10:20:00,70.17,70.23,70.01,70.06,36600.0,57.8666,57.9161,57.7346,57.7759,36600.0
2008-03-24 10:25:00,70.05,70.05,69.71,69.79,28900.0,57.7676,57.7676,57.4872,57.5532,28900.0
2008-03-24 10:30:00,69.79,69.85,69.66,69.7,29800.0,57.5532,57.6027,57.446,57.479,29800.0
2008-03-24 10:35:00,69.69,69.82,69.69,69.82,21800.0,57.4707,57.578,57.4707,57.578,21800.0
2008-03-24 10:40:00,69.82,69.91,69.77,69.88,25400.0,57.578,57.6522,57.5367,57.6274,25400.0
2008-03-24 10:45:00,69.89,69.93,69.58,69.59,37700.0,57.6357,57.6687,57.38,57.3883,37700.0
2008-03-24 10:50:00,69.58,69.66,69.56,69.66,28500.0,57.38,57.446,57.3635,57.446,28500.0
2008-03-24 10:55:00,69.66,69.72,69.58,69.68,19400.0,57.446,57.4955,57.38,57.4625,19400.0
2008-03-24 11:00:00,69.68,69.7,69.54,69.55,15600.0,57.4625,57.479,57.347,57.3553,15600.0
2008-03-24 11:05:00,69.54,69.63,69.48,69.48,19600.0,57.347,57.4213,57.2976,57.2976,19600.0
2008-03-24 11:10:00,69.49,69.54,69.28,69.52,23700.0,57.3058,57.347,57.1326,57.3306,23700.0
2008-03-24 11:15:00,69.52,69.56,69.37,69.5,23600.0,57.3306,57.3635,57.2069,57.3141,23600.0
2008-03-24 11:20:00,69.46,69.56,69.42,69.56,15300.0,57.2811,57.3635,57.2481,57.3635,15300.0
2008-03-24 11:25:00,69.56,69.73,69.52,69.72,31700.0,57.3635,57.5037,57.3306,57.4955,31700.0
2008-03-24 11:30:00,69.73,69.82,69.69,69.71,27000.0,57.5037,57.578,57.4707,57.4872,27000.0
2008-03-24 11:35:00,69.72,70.24,69.72,70.24,23100.0,57.4955,57.9243,57.4955,57.9243,23100.0
2008-03-24 11:40:00,70.2,70.44,70.11,70.37,21400.0,57.8913,58.0892,57.8171,58.0315,21400.0
2008-03-24 11:45:00,70.36,70.39,69.75,70.27,21400.0,58.0233,58.048,57.5202,57.9491,21400.0
2008-03-24 11:50:00,70.24,70.29,70.12,70.24,12900.0,57.9243,57.9655,57.8254,57.9243,12900.0
2008-03-24 11:55:00,70.2,70.47,70.2,70.39,8800.0,57.8913,58.114,57.8913,58.048,8800.0
2008-03-24 12:00:00,70.4,70.41,70.2,70.23,13600.0,58.0563,58.0645,57.8913,57.9161,13600.0
2008-03-24 12:05:00,70.23,70.29,70.14,70.28,17000.0,57.9161,57.9655,57.8418,57.9573,17000.0
2008-03-24 12:10:00,70.27,70.32,70.18,70.3,16800.0,57.9491,57.9903,57.8748,57.9738,16800.0
2008-03-24 12:15:00,70.29,70.37,70.17,70.28,28100.0,57.9655,58.0315,57.8666,57.9573,28100.0
2008-03-24 12:20:00,70.31,70.33,70.25,70.3,6200.0,57.982,57.9985,57.9326,57.9738,6200.0
2008-03-24 12:25:00,70.3,70.42,70.29,70.42,16600.0,57.9738,58.0728,57.9655,58.0728,16600.0
2008-03-24 12:30:00,70.43,70.64,70.43,70.54,23900.0,58.081,58.2542,58.081,58.1717,23900.0
2008-03-24 12:35:00,70.54,70.75,70.5,70.7,12400.0,58.1717,58.3449,58.1387,58.3037,12400.0
2008-03-24 12:40:00,70.71,70.81,70.7,70.8,5900.0,58.3119,58.3944,58.3037,58.3861,5900.0
2008-03-24 12:45:00,70.8,70.97,70.8,70.85,16800.0,58.3861,58.5263,58.3861,58.4274,16800.0
2008-03-24 12:50:00,70.84,71.17,70.84,71.11,27500.0,58.4191,58.6912,58.4191,58.6418,27500.0
2008-03-24 12:55:00,71.03,71.11,71.03,71.05,8100.0,58.5758,58.6418,58.5758,58.5923,8100.0
2008-03-24 13:00:00,71.05,71.09,70.95,71.07,26400.0,58.5923,58.6253,58.5098,58.6088,26400.0
2008-03-24 13:05:00,71.08,71.09,71.0,71.06,17500.0,58.617,58.6253,58.5511,58.6005,17500.0
2008-03-24 13:10:00,71.08,71.13,71.0,71.08,22300.0,58.617,58.6583,58.5511,58.617,22300.0
2008-03-24 13:15:00,71.09,71.32,71.09,71.32,29200.0,58.6253,58.8149,58.6253,58.8149,29200.0
2008-03-24 13:20:00,71.32,71.53,71.3,71.51,25400.0,58.8149,58.9881,58.7985,58.9716,25400.0
2008-03-24 13:25:00,71.52,71.6,71.42,71.49,22100.0,58.9799,59.0459,58.8974,58.9551,22100.0
2008-03-24 13:30:00,71.53,71.53,71.32,71.32,17600.0,58.9881,58.9881,58.8149,58.8149,17600.0
2008-03-24 13:35:00,71.32,71.32,71.12,71.12,16200.0,58.8149,58.8149,58.65,58.65,16200.0
2008-03-24 13:40:00,71.13,71.13,70.98,70.99,26500.0,58.6583,58.6583,58.5346,58.5428,26500.0
2008-03-24 13:45:00,71.0,71.02,70.72,70.84,26500.0,58.5511,58.5675,58.3201,58.4191,26500.0
2008-03-24 13:50:00,70.86,70.88,70.64,70.64,19800.0,58.4356,58.4521,58.2542,58.2542,19800.0
2008-03-24 13:55:00,70.65,70.86,70.64,70.81,21400.0,58.2624,58.4356,58.2542,58.3944,21400.0
2008-03-24 14:00:00,70.84,70.95,70.42,70.48,17900.0,58.4191,58.5098,58.0728,58.1222,17900.0
2008-03-24 14:05:00,70.5,70.73,70.49,70.59,20400.0,58.1387,58.3284,58.1305,58.2129,20400.0
2008-03-24 14:10:00,70.58,70.58,70.45,70.49,16000.0,58.2047,58.2047,58.0975,58.1305,16000.0
2008-03-24 14:15:00,70.46,70.59,70.45,70.59,14000.0,58.1057,58.2129,58.0975,58.2129,14000.0
2008-03-24 14:20:00,70.6,70.6,70.54,70.54,8600.0,58.2212,58.2212,58.1717,58.1717,8600.0
2008-03-24 14:25:00,70.54,70.65,70.52,70.64,12700.0,58.1717,58.2624,58.1552,58.2542,12700.0
2008-03-24 14:30:00,70.64,70.68,70.57,70.66,12200.0,58.2542,58.2872,58.1964,58.2707,12200.0
2008-03-24 14:35:00,70.69,70.69,70.29,70.43,32100.0,58.2954,58.2954,57.9655,58.081,32100.0
2008-03-24 14:40:00,70.49,70.68,70.47,70.65,11100.0,58.1305,58.2872,58.114,58.2624,11100.0
2008-03-24 14:45:00,70.65,70.68,70.33,70.34,15000.0,58.2624,58.2872,57.9985,58.0068,15000.0
2008-03-24 14:50:00,70.31,70.37,70.26,70.31,13600.0,57.982,58.0315,57.9408,57.982,13600.0
2008-03-24 14:55:00,70.33,70.33,70.0,70.11,23000.0,57.9985,57.9985,57.7264,57.8171,23000.0
2008-03-24 15:00:00,70.13,70.33,70.08,70.2,31700.0,57.8336,57.9985,57.7924,57.8913,31700.0
2008-03-24 15:05:00,70.2,70.26,70.03,70.21,27200.0,57.8913,57.9408,57.7511,57.8996,27200.0
2008-03-24 15:10:00,70.2,70.28,70.18,70.27,20300.0,57.8913,57.9573,57.8748,57.9491,20300.0
2008-03-24 15:15:00,70.27,70.5,70.21,70.3,31000.0,57.9491,58.1387,57.8996,57.9738,31000.0
2008-03-24 15:20:00,70.32,70.46,70.24,70.31,26500.0,57.9903,58.1057,57.9243,57.982,26500.0
2008-03-24 15:25:00,70.32,70.52,70.27,70.31,21800.0,57.9903,58.1552,57.9491,57.982,21800.0
2008-03-24 15:30:00,70.3,70.6,70.17,70.49,38300.0,57.9738,58.2212,57.8666,58.1305,38300.0
2008-03-24 15:35:00,70.49,70.52,70.29,70.39,50000.0,58.1305,58.1552,57.9655,58.048,50000.0
2008-03-24 15:40:00,70.39,70.57,70.31,70.5,31800.0,58.048,58.1964,57.982,58.1387,31800.0
2008-03-24 15:45:00,70.5,70.62,70.3,70.33,56900.0,58.1387,58.2377,57.9738,57.9985,56900.0
2008-03-24 15:50:00,70.32,70.37,70.15,70.32,65900.0,57.9903,58.0315,57.8501,57.9903,65900.0
2008-03-24 15:55:00,70.34,70.47,70.21,70.26,63900.0,58.0068,58.114,57.8996,57.9408,63900.0
2008-03-25 09:30:00,69.41,70.48,69.41,69.7,22900.0,57.2398,58.1222,57.2398,57.479,22900.0
2008-03-25 09:35:00,69.69,70.79,69.58,70.78,19700.0,57.4707,58.3779,57.38,58.3696,19700.0
2008-03-25 09:40:00,70.74,71.14,70.6,70.68,14700.0,58.3366,58.6665,58.2212,58.2872,14700.0
2008-03-25 09:45:00,70.68,70.76,70.14,70.14,16000.0,58.2872,58.3531,57.8418,57.8418,16000.0
2008-03-25 09:50:00,70.16,70.16,69.58,69.69,26700.0,57.8583,57.8583,57.38,57.4707,26700.0
2008-03-25 09:55:00,69.73,69.78,69.29,69.29,19900.0,57.5037,57.545,57.1409,57.1409,19900.0
2008-03-25 10:00:00,69.27,69.34,68.78,69.02,39600.0,57.1244,57.1821,56.7203,56.9182,39600.0
2008-03-25 10:05:00,69.03,69.18,68.86,69.14,26200.0,56.9265,57.0502,56.7863,57.0172,26200.0
2008-03-25 10:10:00,69.14,69.51,69.14,69.34,28200.0,57.0172,57.3223,57.0172,57.1821,28200.0
2008-03-25 10:15:00,69.34,69.65,69.31,69.47,40100.0,57.1821,57.4378,57.1574,57.2893,40100.0
2008-03-25 10:20:00,69.47,69.66,69.4,69.59,26400.0,57.2893,57.446,57.2316,57.3883,26400.0
2008-03-25 10:25:00,69.55,69.66,69.39,69.55,15500.0,57.3553,57.446,57.2233,57.3553,15500.0
2008-03-25 10:30:00,69.59,69.87,69.52,69.73,32400.0,57.3883,57.6192,57.3306,57.5037,32400.0
2008-03-25 10:35:00,69.69,69.75,69.57,69.74,18000.0,57.4707,57.5202,57.3718,57.512,18000.0
2008-03-25 10:40:00,69.74,69.93,69.72,69.92,23700.0,57.512,57.6687,57.4955,57.6604,23700.0
2008-03-25 10:45:00,69.94,69.98,69.75,69.89,19900.0,57.6769,57.7099,57.5202,57.6357,19900.0
2008-03-25 10:50:00,69.91,69.91,69.67,69.86,13200.0,57.6522,57.6522,57.4543,57.6109,13200.0
2008-03-25 10:55:00,69.78,69.94,69.51,69.85,13900.0,57.545,57.6769,57.3223,57.6027,13900.0
2008-03-25 11:00:00,69.85,70.18,69.77,70.15,11300.0,57.6027,57.8748,57.5367,57.8501,11300.0
2008-03-25 11:05:00,70.17,70.17,69.88,70.07,9100.0,57.8666,57.8666,57.6274,57.7841,9100.0
2008-03-25 11:10:00,70.01,70.3,69.91,70.3,9400.0,57.7346,57.9738,57.6522,57.9738,9400.0
2008-03-25 11:15:00,70.3,70.4,69.97,70.0,23400.0,57.9738,58.0563,57.7017,57.7264,23400.0
2008-03-25 11:20:00,70.01,70.11,70.01,70.06,20100.0,57.7346,57.8171,57.7346,57.7759,20100.0
2008-03-25 11:25:00,70.06,70.33,70.02,70.26,27800.0,57.7759,57.9985,57.7429,57.9408,27800.0
2008-03-25 11:30:00,70.21,70.33,70.12,70.19,12500.0,57.8996,57.9985,57.8254,57.8831,12500.0
2008-03-25 11:35:00,70.18,70.32,70.06,70.1,9300.0,57.8748,57.9903,57.7759,57.8089,9300.0
2008-03-25 11:40:00,70.11,70.11,69.98,70.07,11400.0,57.8171,57.8171,57.7099,57.7841,11400.0
2008-03-25 11:45:00,70.12,70.13,69.84,69.89,25000.0,57.8254,57.8336,57.5944,57.6357,25000.0
2008-03-25 11:50:00,69.88,70.04,69.78,70.0,15000.0,57.6274,57.7594,57.545,57.7264,15000.0
2008-03-25 11:55:00,69.98,70.0,69.68,69.73,15000.0,57.7099,57.7264,57.4625,57.5037,15000.0
2008-03-25 12:00:00,69.74,69.88,69.64,69.78,20400.0,57.512,57.6274,57.4295,57.545,20400.0
2008-03-25 12:05:00,69.79,69.9,69.68,69.87,17900.0,57.5532,57.6439,57.4625,57.6192,17900.0
2008-03-25 12:10:00,69.88,70.03,69.85,70.0,27400.0,57.6274,57.7511,57.6027,57.7264,27400.0
2008-03-25 12:15:00,70.02,70.25,69.96,70.22,33100.0,57.7429,57.9326,57.6934,57.9078,33100.0
2008-03-25 12:20:00,70.19,70.19,69.61,69.67,15000.0,57.8831,57.8831,57.4048,57.4543,15000.0
2008-03-25 12:25:00,69.67,69.96,69.67,69.91,21400.0,57.4543,57.6934,57.4543,57.6522,21400.0
2008-03-25 12:30:00,69.9,69.92,69.75,69.89,44700.0,57.6439,57.6604,57.5202,57.6357,44700.0
2008-03-25 12:35:00,69.87,69.87,69.58,69.62,37600.0,57.6192,57.6192,57.38,57.413,37600.0
2008-03-25 12:40:00,69.65,69.66,69.4,69.4,18400.0,57.4378,57.446,57.2316,57.2316,18400.0
2008-03-25 12:45:00,69.39,69.52,69.28,69.51,22100.0,57.2233,57.3306,57.1326,57.3223,22100.0
2008-03-25 12:50:00,69.49,69.66,69.46,69.65,22300.0,57.3058,57.446,57.2811,57.4378,22300.0
2008-03-25 12:55:00,69.64,69.66,69.25,69.26,16600.0,57.4295,57.446,57.1079,57.1161,16600.0
2008-03-25 13:00:00,69.29,69.3,69.07,69.07,13800.0,57.1409,57.1491,56.9595,56.9595,13800.0
2008-03-25 13:05:00,69.07,69.14,69.01,69.1,13800.0,56.9595,57.0172,56.91,56.9842,13800.0
2008-03-25 13:10:00,69.12,69.22,68.98,69.18,29500.0,57.0007,57.0832,56.8852,57.0502,29500.0
2008-03-25 13:15:00,69.19,69.21,69.07,69.07,15300.0,57.0584,57.0749,56.9595,56.9595,15300.0
2008-03-25 13:20:00,69.06,69.12,69.0,69.04,18600.0,56.9512,57.0007,56.9017,56.9347,18600.0
2008-03-25 13:25:00,69.05,69.11,68.97,69.03,17800.0,56.943,56.9924,56.877,56.9265,17800.0
2008-03-25 13:30:00,69.01,69.16,69.0,69.09,34300.0,56.91,57.0337,56.9017,56.9759,34300.0
2008-03-25 13:35:00,69.12,69.15,69.04,69.07,26400.0,57.0007,57.0254,56.9347,56.9595,26400.0
2008-03-25 13:40:00,69.09,69.11,68.97,69.0,14700.0,56.9759,56.9924,56.877,56.9017,14700.0
2008-03-25 13:45:00,68.99,69.03,68.93,69.01,21200.0,56.8935,56.9265,56.844,56.91,21200.0
2008-03-25 13:50:00,69.02,69.12,68.96,69.1,21300.0,56.9182,57.0007,56.8687,56.9842,21300.0
2008-03-25 13:55:00,69.09,69.24,69.07,69.16,27500.0,56.9759,57.0996,56.9595,57.0337,27500.0
2008-03-25 14:00:00,69.16,69.17,68.99,69.11,23700.0,57.0337,57.0419,56.8935,56.9924,23700.0
2008-03-25 14:05:00,69.13,69.2,69.0,69.14,34600.0,57.0089,57.0667,56.9017,57.0172,34600.0
2008-03-25 14:10:00,69.14,69.17,68.98,69.02,13400.0,57.0172,57.0419,56.8852,56.9182,13400.0
2008-03-25 14:15:00,69.02,69.14,68.99,69.04,22200.0,56.9182,57.0172,56.8935,56.9347,22200.0
2008-03-25 14:20:00,69.04,69.18,68.99,69.13,21000.0,56.9347,57.0502,56.8935,57.0089,21000.0
2008-03-25 14:25:00,69.12,69.12,68.98,69.08,18800.0,57.0007,57.0007,56.8852,56.9677,18800.0
2008-03-25 14:30:00,69.1,69.11,68.97,68.98,29200.0,56.9842,56.9924,56.877,56.8852,29200.0
2008-03-25 14:35:00,68.96,69.09,68.94,69.04,27600.0,56.8687,56.9759,56.8522,56.9347,27600.0
2008-03-25 14:40:00,69.04,69.1,68.87,69.0,24700.0,56.9347,56.9842,56.7945,56.9017,24700.0
2008-03-25 14:45:00,69.01,69.1,68.84,69.06,26400.0,56.91,56.9842,56.7698,56.9512,26400.0
2008-03-25 14:50:00,69.06,69.21,69.03,69.2,41800.0,56.9512,57.0749,56.9265,57.0667,41800.0
2008-03-25 14:55:00,69.21,69.24,69.07,69.08,23800.0,57.0749,57.0996,56.9595,56.9677,23800.0
2008-03-25 15:00:00,69.11,69.18,69.08,69.17,24300.0,56.9924,57.0502,56.9677,57.0419,24300.0
2008-03-25 15:05:00,69.2,69.25,69.03,69.03,26400.0,57.0667,57.1079,56.9265,56.9265,26400.0
2008-03-25 15:10:00,69.02,69.25,68.93,69.16,23800.0,56.9182,57.1079,56.844,57.0337,23800.0
2008-03-25 15:15:00,69.17,69.2,69.0,69.0,18900.0,57.0419,57.0667,56.9017,56.9017,18900.0
2008-03-25 15:20:00,69.0,69.2,68.94,69.1,19100.0,56.9017,57.0667,56.8522,56.9842,19100.0
2008-03-25 15:25:00,69.12,69.12,68.88,68.95,24100.0,57.0007,57.0007,56.8028,56.8605,24100.0
2008-03-25 15:30:00,68.99,69.01,68.78,68.8,53700.0,56.8935,56.91,56.7203,56.7368,53700.0
2008-03-25 15:35:00,68.8,68.86,68.53,68.61,48800.0,56.7368,56.7863,56.5141,56.5801,48800.0
2008-03-25 15:40:00,68.6,68.72,68.5,68.5,67900.0,56.5719,56.6708,56.4894,56.4894,67900.0
2008-03-25 15:45:00,68.5,68.62,68.36,68.37,43000.0,56.4894,56.5884,56.3739,56.3822,43000.0
2008-03-25 15:50:00,68.39,68.54,68.21,68.38,67300.0,56.3987,56.5224,56.2502,56.3904,67300.0
2008-03-25 15:55:00,68.34,68.51,68.23,68.5,55700.0,56.3575,56.4976,56.2667,56.4894,55700.0
2008-03-26 09:30:00,68.24,68.34,67.93,67.93,10300.0,56.275,56.3575,56.0193,56.0193,10300.0
2008-03-26 09:35:00,68.0,68.17,67.58,67.89,21500.0,56.0771,56.2173,55.7307,55.9864,21500.0
2008-03-26 09:40:00,67.87,68.05,67.72,67.73,16700.0,55.9699,56.1183,55.8462,55.8544,16700.0
2008-03-26 09:45:00,67.65,67.67,67.41,67.47,10500.0,55.7884,55.8049,55.5905,55.64,10500.0
2008-03-26 09:50:00,67.48,67.59,67.37,67.55,14800.0,55.6482,55.739,55.5575,55.706,14800.0
2008-03-26 09:55:00,67.52,67.98,67.51,67.9,17600.0,55.6812,56.0606,55.673,55.9946,17600.0
2008-03-26 10:00:00,67.9,68.18,67.62,67.75,27000.0,55.9946,56.2255,55.7637,55.8709,27000.0
2008-03-26 10:05:00,67.75,67.85,67.64,67.79,17300.0,55.8709,55.9534,55.7802,55.9039,17300.0
2008-03-26 10:10:00,67.84,68.01,67.73,67.76,18000.0,55.9451,56.0853,55.8544,55.8791,18000.0
2008-03-26 10:15:00,67.72,67.8,67.36,67.47,20900.0,55.8462,55.9121,55.5493,55.64,20900.0
2008-03-26 10:20:00,67.46,67.8,67.44,67.78,6500.0,55.6317,55.9121,55.6153,55.8956,6500.0
2008-03-26 10:25:00,67.82,67.82,67.48,67.56,12500.0,55.9286,55.9286,55.6482,55.7142,12500.0
2008-03-26 10:30:00,67.54,67.54,67.17,67.3,18400.0,55.6977,55.6977,55.3926,55.4998,18400.0
2008-03-26 10:35:00,67.26,67.27,67.12,67.19,10000.0,55.4668,55.4751,55.3514,55.4091,10000.0
2008-03-26 10:40:00,67.2,67.21,67.0,67.03,14700.0,55.4173,55.4256,55.2524,55.2771,14700.0
2008-03-26 10:45:00,67.0,67.01,66.55,66.56,20500.0,55.2524,55.2607,54.8813,54.8896,20500.0
2008-03-26 10:50:00,66.53,66.7,66.47,66.7,9800.0,54.8648,55.005,54.8153,55.005,9800.0
2008-03-26 10:55:00,66.69,66.98,66.64,66.98,16100.0,54.9968,55.2359,54.9555,55.2359,16100.0
2008-03-26 11:00:00,67.08,67.11,66.98,67.07,14200.0,55.3184,55.3431,55.2359,55.3101,14200.0
2008-03-26 11:05:00,67.05,67.31,67.04,67.09,10000.0,55.2936,55.508,55.2854,55.3266,10000.0
2008-03-26 11:10:00,67.08,67.18,67.07,67.12,10700.0,55.3184,55.4008,55.3101,55.3514,10700.0
2008-03-26 11:15:00,67.16,67.21,66.95,67.01,14500.0,55.3843,55.4256,55.2112,55.2607,14500.0
2008-03-26 11:20:00,67.03,67.03,66.86,66.91,4200.0,55.2771,55.2771,55.137,55.1782,4200.0
2008-03-26 11:25:00,66.95,67.46,66.95,67.46,14800.0,55.2112,55.6317,55.2112,55.6317,14800.0
2008-03-26 11:30:00,67.43,67.45,67.29,67.36,11500.0,55.607,55.6235,55.4916,55.5493,11500.0
2008-03-26 11:35:00,67.42,67.42,67.19,67.21,8300.0,55.5988,55.5988,55.4091,55.4256,8300.0
2008-03-26 11:40:00,67.21,67.27,67.06,67.15,11500.0,55.4256,55.4751,55.3019,55.3761,11500.0
2008-03-26 11:45:00,67.2,67.29,67.16,67.27,11500.0,55.4173,55.4916,55.3843,55.4751,11500.0
2008-03-26 11:50:00,67.27,67.42,67.21,67.42,3900.0,55.4751,55.5988,55.4256,55.5988,3900.0
2008-03-26 11:55:00,67.41,67.59,67.39,67.46,16900.0,55.5905,55.739,55.574,55.6317,16900.0
2008-03-26 12:00:00,67.48,67.54,67.41,67.41,9900.0,55.6482,55.6977,55.5905,55.5905,9900.0
2008-03-26 12:05:00,67.44,67.54,67.36,67.48,14100.0,55.6153,55.6977,55.5493,55.6482,14100.0
2008-03-26 12:10:00,67.44,67.49,67.36,67.36,21900.0,55.6153,55.6565,55.5493,55.5493,21900.0
2008-03-26 12:15:00,67.36,67.43,67.21,67.38,8100.0,55.5493,55.607,55.4256,55.5658,8100.0
2008-03-26 12:20:00,67.38,67.43,67.25,67.25,4900.0,55.5658,55.607,55.4586,55.4586,4900.0
2008-03-26 12:25:00,67.28,67.44,67.27,67.38,10600.0,55.4833,55.6153,55.4751,55.5658,10600.0
2008-03-26 12:30:00,67.41,67.41,67.34,67.37,3300.0,55.5905,55.5905,55.5328,55.5575,3300.0
2008-03-26 12:35:00,67.37,67.39,67.31,67.32,3700.0,55.5575,55.574,55.508,55.5163,3700.0
2008-03-26 12:40:00,67.33,67.42,67.11,67.18,8000.0,55.5245,55.5988,55.3431,55.4008,8000.0
2008-03-26 12:45:00,67.12,67.34,67.12,67.33,10300.0,55.3514,55.5328,55.3514,55.5245,10300.0
2008-03-26 12:50:00,67.34,67.37,67.27,67.28,8200.0,55.5328,55.5575,55.4751,55.4833,8200.0
2008-03-26 12:55:00,67.28,67.47,67.28,67.47,5900.0,55.4833,55.64,55.4833,55.64,5900.0
2008-03-26 13:00:00,67.44,67.48,67.28,67.38,10200.0,55.6153,55.6482,55.4833,55.5658,10200.0
2008-03-26 13:05:00,67.39,67.4,67.28,67.3,4700.0,55.574,55.5823,55.4833,55.4998,4700.0
2008-03-26 13:10:00,67.32,67.39,67.31,67.33,5800.0,55.5163,55.574,55.508,55.5245,5800.0
2008-03-26 13:15:00,67.3,67.33,67.13,67.13,7000.0,55.4998,55.5245,55.3596,55.3596,7000.0
2008-03-26 13:20:00,67.18,67.21,67.11,67.19,12800.0,55.4008,55.4256,55.3431,55.4091,12800.0
2008-03-26 13:25:00,67.18,67.25,67.16,67.21,6400.0,55.4008,55.4586,55.3843,55.4256,6400.0
2008-03-26 13:30:00,67.24,67.25,67.02,67.06,6700.0,55.4503,55.4586,55.2689,55.3019,6700.0
2008-03-26 13:35:00,67.03,67.09,66.98,67.09,18800.0,55.2771,55.3266,55.2359,55.3266,18800.0
2008-03-26 13:40:00,67.04,67.1,66.97,67.05,6600.0,55.2854,55.3349,55.2277,55.2936,6600.0
2008-03-26 13:45:00,67.05,67.1,67.01,67.04,9600.0,55.2936,55.3349,55.2607,55.2854,9600.0
2008-03-26 13:50:00,67.05,67.11,67.05,67.05,4100.0,55.2936,55.3431,55.2936,55.2936,4100.0
2008-03-26 13:55:00,67.11,67.17,67.05,67.17,5000.0,55.3431,55.3926,55.2936,55.3926,5000.0
2008-03-26 14:00:00,67.14,67.14,66.96,66.96,6900.0,55.3679,55.3679,55.2194,55.2194,6900.0
2008-03-26 14:05:00,67.01,67.21,66.99,67.05,35000.0,55.2607,55.4256,55.2442,55.2936,35000.0
2008-03-26 14:10:00,67.07,67.16,66.84,67.01,24800.0,55.3101,55.3843,55.1205,55.2607,24800.0
2008-03-26 14:15:00,67.03,67.04,66.87,66.87,4200.0,55.2771,55.2854,55.1452,55.1452,4200.0
2008-03-26 14:20:00,66.88,66.89,66.72,66.87,8300.0,55.1534,55.1617,55.0215,55.1452,8300.0
2008-03-26 14:25:00,66.82,67.05,66.77,67.01,8600.0,55.104,55.2936,55.0627,55.2607,8600.0
2008-03-26 14:30:00,66.98,67.13,66.9,67.05,11900.0,55.2359,55.3596,55.1699,55.2936,11900.0
2008-03-26 14:35:00,67.07,67.26,67.04,67.07,12600.0,55.3101,55.4668,55.2854,55.3101,12600.0
2008-03-26 14:40:00,67.03,67.05,66.9,66.98,15800.0,55.2771,55.2936,55.1699,55.2359,15800.0
2008-03-26 14:45:00,66.95,67.19,66.95,67.12,11700.0,55.2112,55.4091,55.2112,55.3514,11700.0
2008-03-26 14:50:00,67.13,67.2,67.08,67.19,11300.0,55.3596,55.4173,55.3184,55.4091,11300.0
2008-03-26 14:55:00,67.19,67.45,67.08,67.45,23300.0,55.4091,55.6235,55.3184,55.6235,23300.0
2008-03-26 15:00:00,67.43,67.53,67.32,67.38,39400.0,55.607,55.6895,55.5163,55.5658,39400.0
2008-03-26 15:05:00,67.38,67.49,67.3,67.36,16300.0,55.5658,55.6565,55.4998,55.5493,16300.0
2008-03-26 15:10:00,67.37,67.37,66.99,66.99,18500.0,55.5575,55.5575,55.2442,55.2442,18500.0
2008-03-26 15:15:00,67.03,67.09,66.84,66.92,17200.0,55.2771,55.3266,55.1205,55.1864,17200.0
2008-03-26 15:20:00,66.92,66.99,66.85,66.91,14500.0,55.1864,55.2442,55.1287,55.1782,14500.0
2008-03-26 15:25:00,66.87,66.99,66.77,66.84,17500.0,55.1452,55.2442,55.0627,55.1205,17500.0
2008-03-26 15:30:00,66.82,66.94,66.74,66.76,15900.0,55.104,55.2029,55.038,55.0545,15900.0
2008-03-26 15:35:00,66.76,66.78,66.51,66.51,16600.0,55.0545,55.071,54.8483,54.8483,16600.0
2008-03-26 15:40:00,66.52,66.7,66.52,66.65,27600.0,54.8566,55.005,54.8566,54.9638,27600.0
2008-03-26 15:45:00,66.64,66.75,66.51,66.56,24400.0,54.9555,55.0462,54.8483,54.8896,24400.0
2008-03-26 15:50:00,66.55,66.62,66.47,66.51,32100.0,54.8813,54.939,54.8153,54.8483,32100.0
2008-03-26 15:55:00,66.53,66.67,66.48,66.62,31100.0,54.8648,54.9803,54.8236,54.939,31100.0
2008-03-27 09:30:00,67.37,67.7,67.37,67.44,17100.0,55.5575,55.8297,55.5575,55.6153,17100.0
2008-03-27 09:35:00,67.45,67.53,67.09,67.26,8200.0,55.6235,55.6895,55.3266,55.4668,8200.0
2008-03-27 09:40:00,67.33,67.66,67.26,67.54,23500.0,55.5245,55.7967,55.4668,55.6977,23500.0
2008-03-27 09:45:00,67.5,67.61,67.33,67.46,18000.0,55.6647,55.7554,55.5245,55.6317,18000.0
2008-03-27 09:50:00,67.44,67.44,67.0,67.04,30800.0,55.6153,55.6153,55.2524,55.2854,30800.0
2008-03-27 09:55:00,67.07,67.53,67.07,67.53,12700.0,55.3101,55.6895,55.3101,55.6895,12700.0
2008-03-27 10:00:00,67.52,67.61,67.24,67.24,17400.0,55.6812,55.7554,55.4503,55.4503,17400.0
2008-03-27 10:05:00,67.27,67.38,67.17,67.17,9000.0,55.4751,55.5658,55.3926,55.3926,9000.0
2008-03-27 10:10:00,67.17,67.41,67.03,67.34,7300.0,55.3926,55.5905,55.2771,55.5328,7300.0
2008-03-27 10:15:00,67.38,67.45,67.1,67.1,7300.0,55.5658,55.6235,55.3349,55.3349,7300.0
2008-03-27 10:20:00,67.07,67.08,66.78,66.79,34500.0,55.3101,55.3184,55.071,55.0792,34500.0
2008-03-27 10:25:00,66.75,66.88,66.52,66.54,13900.0,55.0462,55.1534,54.8566,54.8731,13900.0
2008-03-27 10:30:00,66.58,66.78,66.55,66.78,15200.0,54.906,55.071,54.8813,55.071,15200.0
2008-03-27 10:35:00,66.8,67.17,66.71,67.13,20200.0,55.0875,55.3926,55.0133,55.3596,20200.0
2008-03-27 10:40:00,67.1,67.27,67.03,67.27,11100.0,55.3349,55.4751,55.2771,55.4751,11100.0
2008-03-27 10:45:00,67.3,67.31,67.01,67.24,14300.0,55.4998,55.508,55.2607,55.4503,14300.0
2008-03-27 10:50:00,67.24,67.51,67.19,67.5,14300.0,55.4503,55.673,55.4091,55.6647,14300.0
2008-03-27 10:55:00,67.48,67.51,67.33,67.45,8000.0,55.6482,55.673,55.5245,55.6235,8000.0
2008-03-27 11:00:00,67.47,67.61,67.44,67.49,16100.0,55.64,55.7554,55.6153,55.6565,16100.0
2008-03-27 11:05:00,67.46,67.6,67.37,67.57,15300.0,55.6317,55.7472,55.5575,55.7225,15300.0
2008-03-27 11:10:00,67.54,67.58,67.36,67.47,17000.0,55.6977,55.7307,55.5493,55.64,17000.0
2008-03-27 11:15:00,67.44,67.69,67.43,67.68,17100.0,55.6153,55.8214,55.607,55.8132,17100.0
2008-03-27 11:20:00,67.66,67.89,67.6,67.6,13300.0,55.7967,55.9864,55.7472,55.7472,13300.0
2008-03-27 11:25:00,67.67,67.77,67.61,67.65,8700.0,55.8049,55.8874,55.7554,55.7884,8700.0
2008-03-27 11:30:00,67.6,67.68,67.56,67.63,8700.0,55.7472,55.8132,55.7142,55.7719,8700.0
2008-03-27 11:35:00,67.61,67.85,67.59,67.85,4000.0,55.7554,55.9534,55.739,55.9534,4000.0
2008-03-27 11:40:00,67.8,68.14,67.74,68.14,12200.0,55.9121,56.1925,55.8627,56.1925,12200.0
2008-03-27 11:45:00,68.14,68.3,68.09,68.19,12700.0,56.1925,56.3245,56.1513,56.2338,12700.0
2008-03-27 11:50:00,68.19,68.19,67.99,67.99,10200.0,56.2338,56.2338,56.0688,56.0688,10200.0
2008-03-27 11:55:00,67.99,67.99,67.81,67.94,6300.0,56.0688,56.0688,55.9204,56.0276,6300.0
2008-03-27 12:00:00,67.91,68.01,67.81,67.9,8300.0,56.0028,56.0853,55.9204,55.9946,8300.0
2008-03-27 12:05:00,67.94,68.1,67.89,68.1,15100.0,56.0276,56.1595,55.9864,56.1595,15100.0
2008-03-27 12:10:00,68.03,68.41,68.03,68.32,13000.0,56.1018,56.4152,56.1018,56.341,13000.0
2008-03-27 12:15:00,68.4,68.5,68.32,68.43,9200.0,56.4069,56.4894,56.341,56.4317,9200.0
2008-03-27 12:20:00,68.42,68.58,68.28,68.3,8400.0,56.4234,56.5554,56.308,56.3245,8400.0
2008-03-27 12:25:00,68.33,68.93,68.26,68.9,17800.0,56.3492,56.844,56.2915,56.8193,17800.0
2008-03-27 12:30:00,68.88,68.99,68.82,68.9,10400.0,56.8028,56.8935,56.7533,56.8193,10400.0
2008-03-27 12:35:00,68.92,68.92,68.77,68.8,13500.0,56.8358,56.8358,56.7121,56.7368,13500.0
2008-03-27 12:40:00,68.82,68.91,68.62,68.91,14400.0,56.7533,56.8275,56.5884,56.8275,14400.0
2008-03-27 12:45:00,68.91,69.0,68.76,68.78,12900.0,56.8275,56.9017,56.7038,56.7203,12900.0
2008-03-27 12:50:00,68.81,68.88,68.77,68.88,14000.0,56.745,56.8028,56.7121,56.8028,14000.0
2008-03-27 12:55:00,68.86,68.89,68.4,68.41,13700.0,56.7863,56.811,56.4069,56.4152,13700.0
2008-03-27 13:00:00,68.41,68.42,68.26,68.35,19500.0,56.4152,56.4234,56.2915,56.3657,19500.0
2008-03-27 13:05:00,68.4,68.74,68.4,68.74,14700.0,56.4069,56.6873,56.4069,56.6873,14700.0
2008-03-27 13:10:00,68.74,68.99,68.69,68.95,10500.0,56.6873,56.8935,56.6461,56.8605,10500.0
2008-03-27 13:15:00,68.99,69.1,68.92,68.94,28600.0,56.8935,56.9842,56.8358,56.8522,28600.0
2008-03-27 13:20:00,68.94,68.96,68.73,68.75,11100.0,56.8522,56.8687,56.6791,56.6956,11100.0
2008-03-27 13:25:00,68.75,68.89,68.75,68.86,6000.0,56.6956,56.811,56.6956,56.7863,6000.0
2008-03-27 13:30:00,68.88,68.88,68.48,68.51,8700.0,56.8028,56.8028,56.4729,56.4976,8700.0
2008-03-27 13:35:00,68.5,68.5,68.15,68.24,18400.0,56.4894,56.4894,56.2008,56.275,18400.0
2008-03-27 13:40:00,68.21,68.36,68.09,68.21,8300.0,56.2502,56.3739,56.1513,56.2502,8300.0
2008-03-27 13:45:00,68.18,68.19,67.98,68.02,14200.0,56.2255,56.2338,56.0606,56.0936,14200.0
2008-03-27 13:50:00,68.0,68.02,67.81,67.87,9000.0,56.0771,56.0936,55.9204,55.9699,9000.0
2008-03-27 13:55:00,67.91,67.98,67.77,67.79,7200.0,56.0028,56.0606,55.8874,55.9039,7200.0
2008-03-27 14:00:00,67.82,67.82,67.45,67.47,11500.0,55.9286,55.9286,55.6235,55.64,11500.0
2008-03-27 14:05:00,67.42,67.59,67.34,67.54,18200.0,55.5988,55.739,55.5328,55.6977,18200.0
2008-03-27 14:10:00,67.52,67.64,67.4,67.41,22100.0,55.6812,55.7802,55.5823,55.5905,22100.0
2008-03-27 14:15:00,67.43,67.66,67.25,67.3,23900.0,55.607,55.7967,55.4586,55.4998,23900.0
2008-03-27 14:20:00,67.32,67.5,67.17,67.5,12400.0,55.5163,55.6647,55.3926,55.6647,12400.0
2008-03-27 14:25:00,67.46,67.56,67.41,67.42,14800.0,55.6317,55.7142,55.5905,55.5988,14800.0
2008-03-27 14:30:00,67.42,67.52,67.35,67.46,12100.0,55.5988,55.6812,55.541,55.6317,12100.0
2008-03-27 14:35:00,67.5,67.83,67.47,67.67,15800.0,55.6647,55.9369,55.64,55.8049,15800.0
2008-03-27 14:40:00,67.68,67.85,67.57,67.64,8700.0,55.8132,55.9534,55.7225,55.7802,8700.0
2008-03-27 14:45:00,67.67,67.87,67.66,67.84,5400.0,55.8049,55.9699,55.7967,55.9451,5400.0
2008-03-27 14:50:00,67.85,68.15,67.76,67.8,24300.0,55.9534,56.2008,55.8791,55.9121,24300.0
2008-03-27 14:55:00,67.8,67.84,67.57,67.77,10800.0,55.9121,55.9451,55.7225,55.8874,10800.0
2008-03-27 15:00:00,67.66,68.0,67.58,67.95,12300.0,55.7967,56.0771,55.7307,56.0358,12300.0
2008-03-27 15:05:00,67.92,67.95,67.71,67.76,15100.0,56.0111,56.0358,55.8379,55.8791,15100.0
2008-03-27 15:10:00,67.73,68.0,67.58,68.0,13000.0,55.8544,56.0771,55.7307,56.0771,13000.0
2008-03-27 15:15:00,67.9,67.98,67.68,67.8,9700.0,55.9946,56.0606,55.8132,55.9121,9700.0
2008-03-27 15:20:00,67.82,67.82,67.45,67.45,16100.0,55.9286,55.9286,55.6235,55.6235,16100.0
2008-03-27 15:25:00,67.48,67.9,67.46,67.65,14200.0,55.6482,55.9946,55.6317,55.7884,14200.0
2008-03-27 15:30:00,67.71,67.85,67.58,67.59,16600.0,55.8379,55.9534,55.7307,55.739,16600.0
2008-03-27 15:35:00,67.59,67.59,67.04,67.05,39900.0,55.739,55.739,55.2854,55.2936,39900.0
2008-03-27 15:40:00,67.05,67.31,66.95,67.16,24000.0,55.2936,55.508,55.2112,55.3843,24000.0
2008-03-27 15:45:00,67.12,67.13,66.79,66.93,36900.0,55.3514,55.3596,55.0792,55.1947,36900.0
2008-03-27 15:50:00,66.93,67.12,66.92,67.02,46300.0,55.1947,55.3514,55.1864,55.2689,46300.0
2008-03-27 15:55:00,67.01,67.09,66.94,66.97,39500.0,55.2607,55.3266,55.2029,55.2277,39500.0
2008-03-28 09:30:00,67.45,67.45,66.75,66.76,13200.0,55.6235,55.6235,55.0462,55.0545,13200.0
2008-03-28 09:35:00,66.8,66.97,66.5,66.85,21900.0,55.0875,55.2277,54.8401,55.1287,21900.0
2008-03-28 09:40:00,66.84,67.09,66.64,67.03,26100.0,55.1205,55.3266,54.9555,55.2771,26100.0
2008-03-28 09:45:00,67.02,67.14,66.89,67.11,14500.0,55.2689,55.3679,55.1617,55.3431,14500.0
2008-03-28 09:50:00,67.16,67.64,67.16,67.45,11400.0,55.3843,55.7802,55.3843,55.6235,11400.0
2008-03-28 09:55:00,67.4,67.9,67.2,67.24,18200.0,55.5823,55.9946,55.4173,55.4503,18200.0
2008-03-28 10:00:00,67.11,67.72,67.11,67.72,9800.0,55.3431,55.8462,55.3431,55.8462,9800.0
2008-03-28 10:05:00,67.79,67.88,67.67,67.88,11400.0,55.9039,55.9781,55.8049,55.9781,11400.0
2008-03-28 10:10:00,67.9,68.03,67.53,67.61,8900.0,55.9946,56.1018,55.6895,55.7554,8900.0
2008-03-28 10:15:00,67.58,67.58,67.22,67.4,15700.0,55.7307,55.7307,55.4338,55.5823,15700.0
2008-03-28 10:20:00,67.42,67.42,67.02,67.11,17300.0,55.5988,55.5988,55.2689,55.3431,17300.0
2008-03-28 10:25:00,67.12,67.58,67.09,67.47,7500.0,55.3514,55.7307,55.3266,55.64,7500.0
2008-03-28 10:30:00,67.43,67.66,67.43,67.5,9100.0,55.607,55.7967,55.607,55.6647,9100.0
2008-03-28 10:35:00,67.48,67.48,67.11,67.12,7900.0,55.6482,55.6482,55.3431,55.3514,7900.0
2008-03-28 10:40:00,67.07,67.22,66.98,67.15,12200.0,55.3101,55.4338,55.2359,55.3761,12200.0
2008-03-28 10:45:00,67.09,67.3,67.05,67.21,6300.0,55.3266,55.4998,55.2936,55.4256,6300.0
2008-03-28 10:50:00,67.28,67.36,67.14,67.32,7200.0,55.4833,55.5493,55.3679,55.5163,7200.0
2008-03-28 10:55:00,67.32,67.45,67.18,67.43,11600.0,55.5163,55.6235,55.4008,55.607,11600.0
2008-03-28 11:00:00,67.42,67.47,67.3,67.37,2900.0,55.5988,55.64,55.4998,55.5575,2900.0
2008-03-28 11:05:00,67.41,67.58,67.31,67.31,4800.0,55.5905,55.7307,55.508,55.508,4800.0
2008-03-28 11:10:00,67.26,67.32,67.06,67.16,7900.0,55.4668,55.5163,55.3019,55.3843,7900.0
2008-03-28 11:15:00,67.17,67.26,67.06,67.16,5500.0,55.3926,55.4668,55.3019,55.3843,5500.0
2008-03-28 11:20:00,67.14,67.47,67.14,67.39,4800.0,55.3679,55.64,55.3679,55.574,4800.0
2008-03-28 11:25:00,67.37,67.55,67.34,67.51,3700.0,55.5575,55.706,55.5328,55.673,3700.0
2008-03-28 11:30:00,67.56,67.6,67.44,67.44,6400.0,55.7142,55.7472,55.6153,55.6153,6400.0
2008-03-28 11:35:00,67.48,67.6,67.45,67.6,4000.0,55.6482,55.7472,55.6235,55.7472,4000.0
2008-03-28 11:40:00,67.52,67.58,67.48,67.57,2900.0,55.6812,55.7307,55.6482,55.7225,2900.0
2008-03-28 11:45:00,67.57,67.68,67.38,67.38,7700.0,55.7225,55.8132,55.5658,55.5658,7700.0
2008-03-28 11:50:00,67.46,67.59,67.35,67.59,21800.0,55.6317,55.739,55.541,55.739,21800.0
2008-03-28 11:55:00,67.6,67.81,67.58,67.64,4500.0,55.7472,55.9204,55.7307,55.7802,4500.0
2008-03-28 12:00:00,67.59,67.65,67.31,67.34,11400.0,55.739,55.7884,55.508,55.5328,11400.0
2008-03-28 12:05:00,67.32,67.46,67.21,67.26,7500.0,55.5163,55.6317,55.4256,55.4668,7500.0
2008-03-28 12:10:00,67.3,67.38,67.1,67.34,7000.0,55.4998,55.5658,55.3349,55.5328,7000.0
2008-03-28 12:15:00,67.4,67.4,67.16,67.19,4400.0,55.5823,55.5823,55.3843,55.4091,4400.0
2008-03-28 12:20:00,67.16,67.37,67.16,67.37,4300.0,55.3843,55.5575,55.3843,55.5575,4300.0
2008-03-28 12:25:00,67.3,67.36,67.25,67.36,4600.0,55.4998,55.5493,55.4586,55.5493,4600.0
2008-03-28 12:30:00,67.35,67.38,67.28,67.36,3000.0,55.541,55.5658,55.4833,55.5493,3000.0
2008-03-28 12:35:00,67.34,67.34,67.11,67.26,3700.0,55.5328,55.5328,55.3431,55.4668,3700.0
2008-03-28 12:40:00,67.25,67.34,67.12,67.15,3100.0,55.4586,55.5328,55.3514,55.3761,3100.0
2008-03-28 12:45:00,67.15,67.15,67.01,67.06,3500.0,55.3761,55.3761,55.2607,55.3019,3500.0
2008-03-28 12:50:00,67.01,67.11,67.01,67.03,4700.0,55.2607,55.3431,55.2607,55.2771,4700.0
2008-03-28 12:55:00,67.02,67.06,67.0,67.05,5900.0,55.2689,55.3019,55.2524,55.2936,5900.0
2008-03-28 13:00:00,67.07,67.17,67.0,67.12,7400.0,55.3101,55.3926,55.2524,55.3514,7400.0
2008-03-28 13:05:00,67.12,67.12,67.0,67.01,4900.0,55.3514,55.3514,55.2524,55.2607,4900.0
2008-03-28 13:10:00,67.01,67.08,67.01,67.05,2300.0,55.2607,55.3184,55.2607,55.2936,2300.0
2008-03-28 13:15:00,67.03,67.15,67.0,67.09,6200.0,55.2771,55.3761,55.2524,55.3266,6200.0
2008-03-28 13:20:00,67.12,67.14,67.01,67.04,5800.0,55.3514,55.3679,55.2607,55.2854,5800.0
2008-03-28 13:25:00,67.09,67.11,67.04,67.1,3000.0,55.3266,55.3431,55.2854,55.3349,3000.0
2008-03-28 13:30:00,67.07,67.1,67.0,67.0,7000.0,55.3101,55.3349,55.2524,55.2524,7000.0
2008-03-28 13:35:00,67.0,67.0,66.84,66.97,8800.0,55.2524,55.2524,55.1205,55.2277,8800.0
2008-03-28 13:40:00,66.93,66.97,66.75,66.78,9700.0,55.1947,55.2277,55.0462,55.071,9700.0
2008-03-28 13:45:00,66.8,66.97,66.79,66.94,6700.0,55.0875,55.2277,55.0792,55.2029,6700.0
2008-03-28 13:50:00,66.88,66.99,66.85,66.94,6900.0,55.1534,55.2442,55.1287,55.2029,6900.0
2008-03-28 13:55:00,66.98,67.01,66.92,66.98,8900.0,55.2359,55.2607,55.1864,55.2359,8900.0
2008-03-28 14:00:00,66.93,67.04,66.93,67.04,9900.0,55.1947,55.2854,55.1947,55.2854,9900.0
2008-03-28 14:05:00,67.04,67.13,66.95,67.0,10800.0,55.2854,55.3596,55.2112,55.2524,10800.0
2008-03-28 14:10:00,66.97,66.97,66.77,66.9,6600.0,55.2277,55.2277,55.0627,55.1699,6600.0
2008-03-28 14:15:00,66.9,66.97,66.73,66.76,6200.0,55.1699,55.2277,55.0297,55.0545,6200.0
2008-03-28 14:20:00,66.75,66.79,66.57,66.73,9800.0,55.0462,55.0792,54.8978,55.0297,9800.0
2008-03-28 14:25:00,66.72,66.81,66.44,66.51,29200.0,55.0215,55.0957,54.7906,54.8483,29200.0
2008-03-28 14:30:00,66.53,66.69,66.5,66.52,20600.0,54.8648,54.9968,54.8401,54.8566,20600.0
2008-03-28 14:35:00,66.54,66.6,66.4,66.41,5300.0,54.8731,54.9225,54.7576,54.7659,5300.0
2008-03-28 14:40:00,66.4,66.49,66.31,66.39,7300.0,54.7576,54.8318,54.6834,54.7494,7300.0
2008-03-28 14:45:00,66.41,66.68,66.34,66.65,8100.0,54.7659,54.9885,54.7081,54.9638,8100.0
2008-03-28 14:50:00,66.63,66.63,66.46,66.46,7100.0,54.9473,54.9473,54.8071,54.8071,7100.0
2008-03-28 14:55:00,66.42,66.69,66.4,66.61,4600.0,54.7741,54.9968,54.7576,54.9308,4600.0
2008-03-28 15:00:00,66.58,66.58,66.43,66.48,8100.0,54.906,54.906,54.7823,54.8236,8100.0
2008-03-28 15:05:00,66.44,66.48,66.25,66.26,12700.0,54.7906,54.8236,54.6339,54.6422,12700.0
2008-03-28 15:10:00,66.23,66.23,66.05,66.1,9600.0,54.6174,54.6174,54.469,54.5102,9600.0
2008-03-28 15:15:00,66.07,66.18,65.93,66.15,28600.0,54.4855,54.5762,54.37,54.5514,28600.0
2008-03-28 15:20:00,66.18,66.47,66.15,66.36,18700.0,54.5762,54.8153,54.5514,54.7246,18700.0
2008-03-28 15:25:00,66.33,66.5,66.32,66.4,10000.0,54.6999,54.8401,54.6916,54.7576,10000.0
2008-03-28 15:30:00,66.45,66.45,66.22,66.36,7900.0,54.7988,54.7988,54.6092,54.7246,7900.0
2008-03-28 15:35:00,66.36,66.49,66.19,66.26,14000.0,54.7246,54.8318,54.5844,54.6422,14000.0
2008-03-28 15:40:00,66.25,66.31,66.11,66.21,14400.0,54.6339,54.6834,54.5185,54.6009,14400.0
2008-03-28 15:45:00,66.21,66.21,65.96,66.13,16600.0,54.6009,54.6009,54.3948,54.5349,16600.0
2008-03-28 15:50:00,66.12,66.15,66.01,66.11,18400.0,54.5267,54.5514,54.436,54.5185,18400.0
2008-03-28 15:55:00,66.11,66.13,66.03,66.13,19100.0,54.5185,54.5349,54.4525,54.5349,19100.0
2008-03-31 09:30:00,65.58,66.18,65.22,65.22,30800.0,54.0814,54.5762,53.7845,53.7845,30800.0
2008-03-31 09:35:00,65.28,65.98,65.15,65.7,14700.0,53.834,54.4112,53.7268,54.1803,14700.0
2008-03-31 09:40:00,65.7,66.44,65.69,66.33,22000.0,54.1803,54.7906,54.1721,54.6999,22000.0
2008-03-31 09:45:00,66.35,66.57,66.16,66.57,21700.0,54.7164,54.8978,54.5597,54.8978,21700.0
2008-03-31 09:50:00,66.57,66.64,66.23,66.51,17200.0,54.8978,54.9555,54.6174,54.8483,17200.0
2008-03-31 09:55:00,66.52,66.74,66.44,66.44,7700.0,54.8566,55.038,54.7906,54.7906,7700.0
2008-03-31 10:00:00,66.41,66.41,65.84,65.84,18700.0,54.7659,54.7659,54.2958,54.2958,18700.0
2008-03-31 10:05:00,65.85,66.12,65.77,65.98,11800.0,54.304,54.5267,54.2381,54.4112,11800.0
2008-03-31 10:10:00,65.98,65.98,65.75,65.82,12000.0,54.4112,54.4112,54.2216,54.2793,12000.0
2008-03-31 10:15:00,65.85,65.91,65.51,65.67,20500.0,54.304,54.3535,54.0237,54.1556,20500.0
2008-03-31 10:20:00,65.78,65.89,65.41,65.41,14900.0,54.2463,54.337,53.9412,53.9412,14900.0
2008-03-31 10:25:00,65.46,65.52,65.25,65.26,12800.0,53.9824,54.0319,53.8092,53.8175,12800.0
2008-03-31 10:30:00,65.27,65.5,65.15,65.24,17300.0,53.8257,54.0154,53.7268,53.801,17300.0
2008-03-31 10:35:00,65.24,65.46,65.22,65.42,20000.0,53.801,53.9824,53.7845,53.9494,20000.0
2008-03-31 10:40:00,65.46,65.46,65.22,65.4,8100.0,53.9824,53.9824,53.7845,53.9329,8100.0
2008-03-31 10:45:00,65.4,65.5,65.33,65.41,11300.0,53.9329,54.0154,53.8752,53.9412,11300.0
2008-03-31 10:50:00,65.42,65.6,65.38,65.6,9500.0,53.9494,54.0979,53.9165,54.0979,9500.0
2008-03-31 10:55:00,65.58,65.83,65.57,65.72,11500.0,54.0814,54.2875,54.0731,54.1968,11500.0
2008-03-31 11:00:00,65.74,65.82,65.6,65.6,11100.0,54.2133,54.2793,54.0979,54.0979,11100.0
2008-03-31 11:05:00,65.61,65.9,65.59,65.71,13400.0,54.1061,54.3453,54.0896,54.1886,13400.0
2008-03-31 11:10:00,65.73,65.77,65.61,65.7,18700.0,54.2051,54.2381,54.1061,54.1803,18700.0
2008-03-31 11:15:00,65.68,65.85,65.6,65.74,8300.0,54.1638,54.304,54.0979,54.2133,8300.0
2008-03-31 11:20:00,65.78,65.91,65.74,65.87,14600.0,54.2463,54.3535,54.2133,54.3205,14600.0
2008-03-31 11:25:00,65.88,66.16,65.84,66.12,18700.0,54.3288,54.5597,54.2958,54.5267,18700.0
2008-03-31 11:30:00,66.11,66.35,66.09,66.3,19000.0,54.5185,54.7164,54.502,54.6751,19000.0
2008-03-31 11:35:00,66.29,66.5,66.29,66.35,24000.0,54.6669,54.8401,54.6669,54.7164,24000.0
2008-03-31 11:40:00,66.37,66.5,66.28,66.45,33600.0,54.7329,54.8401,54.6586,54.7988,33600.0
2008-03-31 11:45:00,66.46,66.58,66.42,66.46,10300.0,54.8071,54.906,54.7741,54.8071,10300.0
2008-03-31 11:50:00,66.45,66.65,66.43,66.63,10400.0,54.7988,54.9638,54.7823,54.9473,10400.0
2008-03-31 11:55:00,66.65,66.65,66.2,66.22,15200.0,54.9638,54.9638,54.5927,54.6092,15200.0
2008-03-31 12:00:00,66.22,66.36,66.11,66.14,10000.0,54.6092,54.7246,54.5185,54.5432,10000.0
2008-03-31 12:05:00,66.12,66.14,65.94,66.01,15000.0,54.5267,54.5432,54.3783,54.436,15000.0
2008-03-31 12:10:00,66.0,66.06,65.96,66.01,4500.0,54.4277,54.4772,54.3948,54.436,4500.0
2008-03-31 12:15:00,66.05,66.14,65.94,66.09,20500.0,54.469,54.5432,54.3783,54.502,20500.0
2008-03-31 12:20:00,66.11,66.11,66.0,66.1,6400.0,54.5185,54.5185,54.4277,54.5102,6400.0
2008-03-31 12:25:00,66.1,66.11,66.03,66.1,5300.0,54.5102,54.5185,54.4525,54.5102,5300.0
2008-03-31 12:30:00,66.05,66.22,66.03,66.19,7800.0,54.469,54.6092,54.4525,54.5844,7800.0
2008-03-31 12:35:00,66.2,66.28,66.05,66.18,17000.0,54.5927,54.6586,54.469,54.5762,17000.0
2008-03-31 12:40:00,66.19,66.26,66.15,66.17,10200.0,54.5844,54.6422,54.5514,54.5679,10200.0
2008-03-31 12:45:00,66.19,66.36,66.18,66.33,6600.0,54.5844,54.7246,54.5762,54.6999,6600.0
2008-03-31 12:50:00,66.28,66.37,66.27,66.33,3000.0,54.6586,54.7329,54.6504,54.6999,3000.0
2008-03-31 12:55:00,66.32,66.47,66.26,66.47,11100.0,54.6916,54.8153,54.6422,54.8153,11100.0
2008-03-31 13:00:00,66.48,66.55,66.4,66.53,13100.0,54.8236,54.8813,54.7576,54.8648,13100.0
2008-03-31 13:05:00,66.53,66.64,66.51,66.56,8900.0,54.8648,54.9555,54.8483,54.8896,8900.0
2008-03-31 13:10:00,66.57,66.73,66.55,66.6,12400.0,54.8978,55.0297,54.8813,54.9225,12400.0
2008-03-31 13:15:00,66.61,66.68,66.51,66.68,4100.0,54.9308,54.9885,54.8483,54.9885,4100.0
2008-03-31 13:20:00,66.67,66.69,66.61,66.67,5200.0,54.9803,54.9968,54.9308,54.9803,5200.0
2008-03-31 13:25:00,66.67,66.67,66.44,66.46,11300.0,54.9803,54.9803,54.7906,54.8071,11300.0
2008-03-31 13:30:00,66.48,66.67,66.31,66.33,57400.0,54.8236,54.9803,54.6834,54.6999,57400.0
2008-03-31 13:35:00,66.34,66.51,66.33,66.49,38900.0,54.7081,54.8483,54.6999,54.8318,38900.0
2008-03-31 13:40:00,66.49,66.5,66.25,66.28,62400.0,54.8318,54.8401,54.6339,54.6586,62400.0
2008-03-31 13:45:00,66.27,66.36,66.24,66.32,4500.0,54.6504,54.7246,54.6257,54.6916,4500.0
2008-03-31 13:50:00,66.3,66.4,66.23,66.4,11500.0,54.6751,54.7576,54.6174,54.7576,11500.0
2008-03-31 13:55:00,66.43,66.53,66.31,66.31,5200.0,54.7823,54.8648,54.6834,54.6834,5200.0
2008-03-31 14:00:00,66.26,66.28,66.1,66.15,126400.0,54.6422,54.6586,54.5102,54.5514,126400.0
2008-03-31 14:05:00,66.16,66.25,66.02,66.25,22500.0,54.5597,54.6339,54.4442,54.6339,22500.0
2008-03-31 14:10:00,66.2,66.31,66.15,66.28,4700.0,54.5927,54.6834,54.5514,54.6586,4700.0
2008-03-31 14:15:00,66.29,66.36,66.06,66.11,21800.0,54.6669,54.7246,54.4772,54.5185,21800.0
2008-03-31 14:20:00,66.11,66.22,66.1,66.12,6600.0,54.5185,54.6092,54.5102,54.5267,6600.0
2008-03-31 14:25:00,66.13,66.24,66.1,66.2,11400.0,54.5349,54.6257,54.5102,54.5927,11400.0
2008-03-31 14:30:00,66.19,66.34,66.18,66.34,4800.0,54.5844,54.7081,54.5762,54.7081,4800.0
2008-03-31 14:35:00,66.33,66.34,66.21,66.27,9300.0,54.6999,54.7081,54.6009,54.6504,9300.0
2008-03-31 14:40:00,66.25,66.32,66.1,66.1,20900.0,54.6339,54.6916,54.5102,54.5102,20900.0
2008-03-31 14:45:00,66.1,66.22,66.1,66.17,16000.0,54.5102,54.6092,54.5102,54.5679,16000.0
2008-03-31 14:50:00,66.17,66.18,66.04,66.09,26600.0,54.5679,54.5762,54.4607,54.502,26600.0
2008-03-31 14:55:00,66.07,66.3,66.07,66.3,8900.0,54.4855,54.6751,54.4855,54.6751,8900.0
2008-03-31 15:00:00,66.28,66.28,66.08,66.1,12600.0,54.6586,54.6586,54.4937,54.5102,12600.0
2008-03-31 15:05:00,66.13,66.16,66.06,66.13,19900.0,54.5349,54.5597,54.4772,54.5349,19900.0
2008-03-31 15:10:00,66.17,66.28,66.06,66.2,13300.0,54.5679,54.6586,54.4772,54.5927,13300.0
2008-03-31 15:15:00,66.16,66.42,66.1,66.4,34900.0,54.5597,54.7741,54.5102,54.7576,34900.0
2008-03-31 15:20:00,66.39,66.56,66.3,66.56,10300.0,54.7494,54.8896,54.6751,54.8896,10300.0
2008-03-31 15:25:00,66.53,66.55,66.2,66.23,21100.0,54.8648,54.8813,54.5927,54.6174,21100.0
2008-03-31 15:30:00,66.23,66.29,66.13,66.25,17700.0,54.6174,54.6669,54.5349,54.6339,17700.0
2008-03-31 15:35:00,66.3,66.47,66.25,66.4,18100.0,54.6751,54.8153,54.6339,54.7576,18100.0
2008-03-31 15:40:00,66.42,66.8,66.42,66.69,32200.0,54.7741,55.0875,54.7741,54.9968,32200.0
2008-03-31 15:45:00,66.69,66.73,66.45,66.54,29400.0,54.9968,55.0297,54.7988,54.8731,29400.0
2008-03-31 15:50:00,66.52,66.54,66.37,66.39,29800.0,54.8566,54.8731,54.7329,54.7494,29800.0
2008-03-31 15:55:00,66.39,66.46,66.19,66.33,49700.0,54.7494,54.8071,54.5844,54.6999,49700.0
2008-04-01 08:30:00,66.4,66.4,66.4,66.4,500.0,54.7576,54.7576,54.7576,54.7576,500.0
2008-04-01 08:35:00,66.4,66.4,66.4,66.4,0.0,54.7576,54.7576,54.7576,54.7576,0.0
2008-04-01 08:40:00,66.4,66.4,66.4,66.4,0.0,54.7576,54.7576,54.7576,54.7576,0.0
2008-04-01 08:45:00,66.4,66.4,66.4,66.4,0.0,54.7576,54.7576,54.7576,54.7576,0.0
2008-04-01 08:50:00,66.4,66.4,66.4,66.4,0.0,54.7576,54.7576,54.7576,54.7576,0.0
2008-04-01 08:55:00,66.4,66.4,66.4,66.4,0.0,54.7576,54.7576,54.7576,54.7576,0.0
2008-04-01 09:00:00,66.4,66.4,66.4,66.4,0.0,54.7576,54.7576,54.7576,54.7576,0.0
2008-04-01 09:05:00,66.4,66.4,66.4,66.4,0.0,54.7576,54.7576,54.7576,54.7576,0.0
2008-04-01 09:10:00,66.4,66.4,66.4,66.4,0.0,54.7576,54.7576,54.7576,54.7576,0.0
2008-04-01 09:15:00,66.4,66.4,66.4,66.4,0.0,54.7576,54.7576,54.7576,54.7576,0.0
2008-04-01 09:20:00,66.4,66.4,66.4,66.4,0.0,54.7576,54.7576,54.7576,54.7576,0.0
2008-04-01 09:25:00,66.4,66.4,66.4,66.4,0.0,54.7576,54.7576,54.7576,54.7576,0.0
2008-04-01 09:30:00,67.2,67.9,67.0,67.77,83900.0,55.4173,55.9946,55.2524,55.8874,83900.0
2008-04-01 09:35:00,67.76,68.06,67.73,67.79,25400.0,55.8791,56.1265,55.8544,55.9039,25400.0
2008-04-01 09:40:00,67.8,67.8,66.97,66.97,10000.0,55.9121,55.9121,55.2277,55.2277,10000.0
2008-04-01 09:45:00,66.97,67.01,66.65,66.85,12600.0,55.2277,55.2607,54.9638,55.1287,12600.0
2008-04-01 09:50:00,66.85,67.1,66.81,67.1,8900.0,55.1287,55.3349,55.0957,55.3349,8900.0
2008-04-01 09:55:00,67.1,67.49,67.09,67.37,15000.0,55.3349,55.6565,55.3266,55.5575,15000.0
2008-04-01 10:00:00,67.43,67.85,67.42,67.77,26000.0,55.607,55.9534,55.5988,55.8874,26000.0
2008-04-01 10:05:00,67.68,67.79,67.43,67.53,12000.0,55.8132,55.9039,55.607,55.6895,12000.0
2008-04-01 10:10:00,67.5,67.87,67.5,67.79,23500.0,55.6647,55.9699,55.6647,55.9039,23500.0
2008-04-01 10:15:00,67.79,68.15,67.79,68.15,12700.0,55.9039,56.2008,55.9039,56.2008,12700.0
2008-04-01 10:20:00,68.14,68.14,67.9,67.96,10100.0,56.1925,56.1925,55.9946,56.0441,10100.0
2008-04-01 10:25:00,67.91,68.02,67.77,67.97,8200.0,56.0028,56.0936,55.8874,56.0523,8200.0
2008-04-01 10:30:00,68.02,68.17,68.02,68.07,10800.0,56.0936,56.2173,56.0936,56.1348,10800.0
2008-04-01 10:35:00,68.07,68.19,67.9,68.0,10600.0,56.1348,56.2338,55.9946,56.0771,10600.0
2008-04-01 10:40:00,68.01,68.22,68.01,68.2,11200.0,56.0853,56.2585,56.0853,56.242,11200.0
2008-04-01 10:45:00,68.15,68.23,68.13,68.22,11500.0,56.2008,56.2667,56.1843,56.2585,11500.0
2008-04-01 10:50:00,68.22,68.43,68.13,68.41,14300.0,56.2585,56.4317,56.1843,56.4152,14300.0
2008-04-01 10:55:00,68.39,68.73,68.31,68.48,17100.0,56.3987,56.6791,56.3327,56.4729,17100.0
2008-04-01 11:00:00,68.4,68.79,68.4,68.74,15500.0,56.4069,56.7286,56.4069,56.6873,15500.0
2008-04-01 11:05:00,68.77,68.77,68.63,68.67,9900.0,56.7121,56.7121,56.5966,56.6296,9900.0
2008-04-01 11:10:00,68.7,68.86,68.68,68.77,15100.0,56.6543,56.7863,56.6378,56.7121,15100.0
2008-04-01 11:15:00,68.8,68.94,68.76,68.92,8800.0,56.7368,56.8522,56.7038,56.8358,8800.0
2008-04-01 11:20:00,68.92,68.97,68.88,68.91,10300.0,56.8358,56.877,56.8028,56.8275,10300.0
2008-04-01 11:25:00,68.97,69.17,68.92,69.17,21100.0,56.877,57.0419,56.8358,57.0419,21100.0
2008-04-01 11:30:00,69.16,69.46,69.16,69.46,22900.0,57.0337,57.2811,57.0337,57.2811,22900.0
2008-04-01 11:35:00,69.46,69.65,69.36,69.47,18500.0,57.2811,57.4378,57.1986,57.2893,18500.0
2008-04-01 11:40:00,69.45,69.71,69.4,69.71,18800.0,57.2728,57.4872,57.2316,57.4872,18800.0
2008-04-01 11:45:00,69.68,69.68,69.53,69.66,14500.0,57.4625,57.4625,57.3388,57.446,14500.0
2008-04-01 11:50:00,69.65,69.86,69.64,69.78,15000.0,57.4378,57.6109,57.4295,57.545,15000.0
2008-04-01 11:55:00,69.85,70.17,69.82,70.06,19700.0,57.6027,57.8666,57.578,57.7759,19700.0
2008-04-01 12:00:00,70.02,70.18,69.9,69.94,21200.0,57.7429,57.8748,57.6439,57.6769,21200.0
2008-04-01 12:05:00,69.92,70.26,69.9,70.04,19200.0,57.6604,57.9408,57.6439,57.7594,19200.0
2008-04-01 12:10:00,69.95,70.21,69.95,70.16,11200.0,57.6852,57.8996,57.6852,57.8583,11200.0
2008-04-01 12:15:00,70.22,70.34,70.16,70.29,9000.0,57.9078,58.0068,57.8583,57.9655,9000.0
2008-04-01 12:20:00,70.28,70.34,70.02,70.08,18300.0,57.9573,58.0068,57.7429,57.7924,18300.0
2008-04-01 12:25:00,70.09,70.13,69.96,70.01,13200.0,57.8006,57.8336,57.6934,57.7346,13200.0
2008-04-01 12:30:00,70.03,70.04,69.81,69.81,11700.0,57.7511,57.7594,57.5697,57.5697,11700.0
2008-04-01 12:35:00,69.73,69.96,69.71,69.89,18600.0,57.5037,57.6934,57.4872,57.6357,18600.0
2008-04-01 12:40:00,69.91,70.14,69.88,70.05,11600.0,57.6522,57.8418,57.6274,57.7676,11600.0
2008-04-01 12:45:00,70.08,70.12,69.87,69.92,9600.0,57.7924,57.8254,57.6192,57.6604,9600.0
2008-04-01 12:50:00,69.93,69.97,69.79,69.93,9500.0,57.6687,57.7017,57.5532,57.6687,9500.0
2008-04-01 12:55:00,69.94,70.02,69.9,69.99,5400.0,57.6769,57.7429,57.6439,57.7181,5400.0
2008-04-01 13:00:00,69.95,70.19,69.9,70.12,12900.0,57.6852,57.8831,57.6439,57.8254,12900.0
2008-04-01 13:05:00,70.13,70.16,70.03,70.03,9600.0,57.8336,57.8583,57.7511,57.7511,9600.0
2008-04-01 13:10:00,70.06,70.12,69.98,70.06,14100.0,57.7759,57.8254,57.7099,57.7759,14100.0
2008-04-01 13:15:00,70.08,70.31,70.07,70.25,14400.0,57.7924,57.982,57.7841,57.9326,14400.0
2008-04-01 13:20:00,70.22,70.27,70.1,70.13,10100.0,57.9078,57.9491,57.8089,57.8336,10100.0
2008-04-01 13:25:00,70.14,70.21,70.11,70.15,9000.0,57.8418,57.8996,57.8171,57.8501,9000.0
2008-04-01 13:30:00,70.18,70.18,70.06,70.07,8800.0,57.8748,57.8748,57.7759,57.7841,8800.0
2008-04-01 13:35:00,70.08,70.1,69.87,69.92,10000.0,57.7924,57.8089,57.6192,57.6604,10000.0
2008-04-01 13:40:00,69.93,69.93,69.75,69.78,14200.0,57.6687,57.6687,57.5202,57.545,14200.0
2008-04-01 13:45:00,69.77,70.06,69.77,69.86,22800.0,57.5367,57.7759,57.5367,57.6109,22800.0
2008-04-01 13:50:00,69.9,69.93,69.76,69.76,9900.0,57.6439,57.6687,57.5285,57.5285,9900.0
2008-04-01 13:55:00,69.76,69.86,69.58,69.86,18900.0,57.5285,57.6109,57.38,57.6109,18900.0
2008-04-01 14:00:00,69.87,69.87,69.73,69.77,7600.0,57.6192,57.6192,57.5037,57.5367,7600.0
2008-04-01 14:05:00,69.8,69.97,69.77,69.93,11400.0,57.5615,57.7017,57.5367,57.6687,11400.0
2008-04-01 14:10:00,69.92,70.01,69.92,70.01,10700.0,57.6604,57.7346,57.6604,57.7346,10700.0
2008-04-01 14:15:00,69.98,70.02,69.82,69.82,8400.0,57.7099,57.7429,57.578,57.578,8400.0
2008-04-01 14:20:00,69.85,70.19,69.84,70.15,19700.0,57.6027,57.8831,57.5944,57.8501,19700.0
2008-04-01 14:25:00,70.15,70.29,70.13,70.21,27300.0,57.8501,57.9655,57.8336,57.8996,27300.0
2008-04-01 14:30:00,70.24,70.41,70.24,70.4,18100.0,57.9243,58.0645,57.9243,58.0563,18100.0
2008-04-01 14:35:00,70.42,70.57,70.34,70.48,21200.0,58.0728,58.1964,58.0068,58.1222,21200.0
2008-04-01 14:40:00,70.47,70.61,70.44,70.5,12600.0,58.114,58.2294,58.0892,58.1387,12600.0
2008-04-01 14:45:00,70.53,70.61,70.49,70.57,21000.0,58.1635,58.2294,58.1305,58.1964,21000.0
2008-04-01 14:50:00,70.57,70.68,70.46,70.63,17500.0,58.1964,58.2872,58.1057,58.2459,17500.0
2008-04-01 14:55:00,70.65,70.76,70.45,70.45,18500.0,58.2624,58.3531,58.0975,58.0975,18500.0
2008-04-01 15:00:00,70.45,70.57,70.35,70.39,27400.0,58.0975,58.1964,58.015,58.048,27400.0
2008-04-01 15:05:00,70.4,70.48,70.3,70.4,36800.0,58.0563,58.1222,57.9738,58.0563,36800.0
2008-04-01 15:10:00,70.4,70.68,70.39,70.59,55500.0,58.0563,58.2872,58.048,58.2129,55500.0
2008-04-01 15:15:00,70.59,70.74,70.5,70.65,45900.0,58.2129,58.3366,58.1387,58.2624,45900.0
2008-04-01 15:20:00,70.65,70.8,70.63,70.71,50600.0,58.2624,58.3861,58.2459,58.3119,50600.0
2008-04-01 15:25:00,70.71,70.87,70.7,70.85,38100.0,58.3119,58.4438,58.3037,58.4274,38100.0
2008-04-01 15:30:00,70.85,70.98,70.75,70.79,38200.0,58.4274,58.5346,58.3449,58.3779,38200.0
2008-04-01 15:35:00,70.81,71.11,70.71,71.1,43100.0,58.3944,58.6418,58.3119,58.6335,43100.0
2008-04-01 15:40:00,71.09,71.34,71.05,71.16,76000.0,58.6253,58.8314,58.5923,58.683,76000.0
2008-04-01 15:45:00,71.21,71.28,71.03,71.1,34700.0,58.7242,58.782,58.5758,58.6335,34700.0
2008-04-01 15:50:00,71.1,71.46,71.1,71.41,56400.0,58.6335,58.9304,58.6335,58.8892,56400.0
2008-04-01 15:55:00,71.41,71.41,71.17,71.24,66200.0,58.8892,58.8892,58.6912,58.749,66200.0
2008-04-02 09:30:00,71.87,71.87,71.0,71.37,18100.0,59.2685,59.2685,58.5511,58.8562,18100.0
2008-04-02 09:35:00,71.31,71.98,71.24,71.8,14400.0,58.8067,59.3592,58.749,59.2108,14400.0
2008-04-02 09:40:00,71.81,71.84,71.49,71.65,13100.0,59.219,59.2438,58.9551,59.0871,13100.0
2008-04-02 09:45:00,71.6,71.77,71.23,71.23,13700.0,59.0459,59.186,58.7407,58.7407,13700.0
2008-04-02 09:50:00,71.32,71.32,70.86,70.86,9600.0,58.8149,58.8149,58.4356,58.4356,9600.0
2008-04-02 09:55:00,70.91,71.05,70.84,70.95,13100.0,58.4768,58.5923,58.4191,58.5098,13100.0
2008-04-02 10:00:00,70.95,71.0,70.47,70.52,21400.0,58.5098,58.5511,58.114,58.1552,21400.0
2008-04-02 10:05:00,70.52,70.71,70.44,70.53,45700.0,58.1552,58.3119,58.0892,58.1635,45700.0
2008-04-02 10:10:00,70.53,70.69,70.48,70.69,20600.0,58.1635,58.2954,58.1222,58.2954,20600.0
2008-04-02 10:15:00,70.67,70.82,70.5,70.5,43400.0,58.2789,58.4026,58.1387,58.1387,43400.0
2008-04-02 10:20:00,70.5,71.0,70.46,70.98,17200.0,58.1387,58.5511,58.1057,58.5346,17200.0
2008-04-02 10:25:00,71.01,71.3,71.01,71.1,12400.0,58.5593,58.7985,58.5593,58.6335,12400.0
2008-04-02 10:30:00,71.12,71.44,71.11,71.37,9200.0,58.65,58.9139,58.6418,58.8562,9200.0
2008-04-02 10:35:00,71.41,71.58,71.32,71.48,8600.0,58.8892,59.0294,58.8149,58.9469,8600.0
2008-04-02 10:40:00,71.44,71.6,71.36,71.37,6800.0,58.9139,59.0459,58.8479,58.8562,6800.0
2008-04-02 10:45:00,71.37,71.37,70.99,71.05,19900.0,58.8562,58.8562,58.5428,58.5923,19900.0
2008-04-02 10:50:00,71.08,71.23,70.88,71.05,14900.0,58.617,58.7407,58.4521,58.5923,14900.0
2008-04-02 10:55:00,71.11,71.4,71.09,71.36,18300.0,58.6418,58.8809,58.6253,58.8479,18300.0
2008-04-02 11:00:00,71.34,71.38,71.06,71.18,11300.0,58.8314,58.8644,58.6005,58.6995,11300.0
2008-04-02 11:05:00,71.14,71.19,70.96,71.13,10600.0,58.6665,58.7077,58.5181,58.6583,10600.0
2008-04-02 11:10:00,71.1,71.29,71.1,71.19,5800.0,58.6335,58.7902,58.6335,58.7077,5800.0
2008-04-02 11:15:00,71.16,71.23,70.8,70.82,8400.0,58.683,58.7407,58.3861,58.4026,8400.0
2008-04-02 11:20:00,70.83,70.91,70.6,70.66,11400.0,58.4109,58.4768,58.2212,58.2707,11400.0
2008-04-02 11:25:00,70.62,70.7,70.54,70.7,11500.0,58.2377,58.3037,58.1717,58.3037,11500.0
2008-04-02 11:30:00,70.68,70.86,70.65,70.86,6000.0,58.2872,58.4356,58.2624,58.4356,6000.0
2008-04-02 11:35:00,70.84,70.99,70.82,70.85,9000.0,58.4191,58.5428,58.4026,58.4274,9000.0
2008-04-02 11:40:00,70.86,70.86,70.57,70.68,16700.0,58.4356,58.4356,58.1964,58.2872,16700.0
2008-04-02 11:45:00,70.68,70.72,70.57,70.65,10300.0,58.2872,58.3201,58.1964,58.2624,10300.0
2008-04-02 11:50:00,70.65,70.69,70.55,70.58,11600.0,58.2624,58.2954,58.18,58.2047,11600.0
2008-04-02 11:55:00,70.58,70.85,70.58,70.84,8200.0,58.2047,58.4274,58.2047,58.4191,8200.0
2008-04-02 12:00:00,70.84,70.95,70.65,70.65,8200.0,58.4191,58.5098,58.2624,58.2624,8200.0
2008-04-02 12:05:00,70.59,70.77,70.59,70.71,7500.0,58.2129,58.3614,58.2129,58.3119,7500.0
2008-04-02 12:10:00,70.68,70.69,70.49,70.62,9900.0,58.2872,58.2954,58.1305,58.2377,9900.0
2008-04-02 12:15:00,70.57,70.63,70.5,70.55,9200.0,58.1964,58.2459,58.1387,58.18,9200.0
2008-04-02 12:20:00,70.55,70.77,70.48,70.76,14400.0,58.18,58.3614,58.1222,58.3531,14400.0
2008-04-02 12:25:00,70.72,70.76,70.5,70.52,6400.0,58.3201,58.3531,58.1387,58.1552,6400.0
2008-04-02 12:30:00,70.55,70.6,70.4,70.53,6600.0,58.18,58.2212,58.0563,58.1635,6600.0
2008-04-02 12:35:00,70.52,70.54,70.36,70.36,8000.0,58.1552,58.1717,58.0233,58.0233,8000.0
2008-04-02 12:40:00,70.37,70.39,70.3,70.3,3400.0,58.0315,58.048,57.9738,57.9738,3400.0
2008-04-02 12:45:00,70.34,70.48,70.25,70.34,13900.0,58.0068,58.1222,57.9326,58.0068,13900.0
2008-04-02 12:50:00,70.36,70.38,70.24,70.31,4500.0,58.0233,58.0398,57.9243,57.982,4500.0
2008-04-02 12:55:00,70.33,70.51,70.31,70.41,7000.0,57.9985,58.147,57.982,58.0645,7000.0
2008-04-02 13:00:00,70.38,70.48,70.36,70.41,5500.0,58.0398,58.1222,58.0233,58.0645,5500.0
2008-04-02 13:05:00,70.4,70.4,70.0,70.01,14100.0,58.0563,58.0563,57.7264,57.7346,14100.0
2008-04-02 13:10:00,70.02,70.11,69.92,69.95,16300.0,57.7429,57.8171,57.6604,57.6852,16300.0
2008-04-02 13:15:00,69.98,70.11,69.9,70.11,10200.0,57.7099,57.8171,57.6439,57.8171,10200.0
2008-04-02 13:20:00,70.14,70.32,70.07,70.32,5700.0,57.8418,57.9903,57.7841,57.9903,5700.0
2008-04-02 13:25:00,70.35,70.48,70.33,70.34,7500.0,58.015,58.1222,57.9985,58.0068,7500.0
2008-04-02 13:30:00,70.37,70.45,70.18,70.22,7500.0,58.0315,58.0975,57.8748,57.9078,7500.0
2008-04-02 13:35:00,70.2,70.44,70.18,70.44,3300.0,57.8913,58.0892,57.8748,58.0892,3300.0
2008-04-02 13:40:00,70.49,70.81,70.45,70.6,14500.0,58.1305,58.3944,58.0975,58.2212,14500.0
2008-04-02 13:45:00,70.58,70.78,70.56,70.77,6800.0,58.2047,58.3696,58.1882,58.3614,6800.0
2008-04-02 13:50:00,70.79,70.86,70.69,70.86,4900.0,58.3779,58.4356,58.2954,58.4356,4900.0
2008-04-02 13:55:00,70.8,70.86,70.61,70.7,6300.0,58.3861,58.4356,58.2294,58.3037,6300.0
2008-04-02 14:00:00,70.72,70.8,70.65,70.74,5400.0,58.3201,58.3861,58.2624,58.3366,5400.0
2008-04-02 14:05:00,70.76,70.97,70.76,70.95,7800.0,58.3531,58.5263,58.3531,58.5098,7800.0
2008-04-02 14:10:00,70.92,71.03,70.88,70.93,9500.0,58.4851,58.5758,58.4521,58.4933,9500.0
2008-04-02 14:15:00,70.9,71.05,70.85,70.99,6900.0,58.4686,58.5923,58.4274,58.5428,6900.0
2008-04-02 14:20:00,70.98,70.98,70.63,70.7,10100.0,58.5346,58.5346,58.2459,58.3037,10100.0
2008-04-02 14:25:00,70.67,70.79,70.58,70.68,10100.0,58.2789,58.3779,58.2047,58.2872,10100.0
2008-04-02 14:30:00,70.72,70.72,70.4,70.42,14200.0,58.3201,58.3201,58.0563,58.0728,14200.0
2008-04-02 14:35:00,70.4,70.52,70.21,70.43,16900.0,58.0563,58.1552,57.8996,58.081,16900.0
2008-04-02 14:40:00,70.43,70.45,70.34,70.38,5900.0,58.081,58.0975,58.0068,58.0398,5900.0
2008-04-02 14:45:00,70.39,70.42,70.18,70.18,15000.0,58.048,58.0728,57.8748,57.8748,15000.0
2008-04-02 14:50:00,70.2,70.24,70.04,70.16,16000.0,57.8913,57.9243,57.7594,57.8583,16000.0
2008-04-02 14:55:00,70.16,70.36,70.12,70.22,6300.0,57.8583,58.0233,57.8254,57.9078,6300.0
2008-04-02 15:00:00,70.26,70.26,69.7,69.7,28800.0,57.9408,57.9408,57.479,57.479,28800.0
2008-04-02 15:05:00,69.72,69.84,69.61,69.78,20500.0,57.4955,57.5944,57.4048,57.545,20500.0
2008-04-02 15:10:00,69.8,69.87,69.73,69.74,46500.0,57.5615,57.6192,57.5037,57.512,46500.0
2008-04-02 15:15:00,69.71,69.85,69.6,69.79,39700.0,57.4872,57.6027,57.3965,57.5532,39700.0
2008-04-02 15:20:00,69.78,69.79,69.51,69.58,32100.0,57.545,57.5532,57.3223,57.38,32100.0
2008-04-02 15:25:00,69.58,69.69,69.56,69.67,29400.0,57.38,57.4707,57.3635,57.4543,29400.0
2008-04-02 15:30:00,69.67,69.67,69.49,69.57,30400.0,57.4543,57.4543,57.3058,57.3718,30400.0
2008-04-02 15:35:00,69.51,69.64,69.35,69.4,37500.0,57.3223,57.4295,57.1904,57.2316,37500.0
2008-04-02 15:40:00,69.39,69.5,69.32,69.4,33500.0,57.2233,57.3141,57.1656,57.2316,33500.0
2008-04-02 15:45:00,69.39,69.45,69.26,69.3,32500.0,57.2233,57.2728,57.1161,57.1491,32500.0
2008-04-02 15:50:00,69.3,69.48,69.2,69.43,44800.0,57.1491,57.2976,57.0667,57.2563,44800.0
2008-04-02 15:55:00,69.42,69.8,69.39,69.71,68900.0,57.2481,57.5615,57.2233,57.4872,68900.0
2008-04-03 09:30:00,69.38,69.4,69.02,69.13,8600.0,57.2151,57.2316,56.9182,57.0089,8600.0
2008-04-03 09:35:00,69.13,69.48,68.82,68.96,10800.0,57.0089,57.2976,56.7533,56.8687,10800.0
2008-04-03 09:40:00,69.1,69.19,68.66,68.66,12600.0,56.9842,57.0584,56.6213,56.6213,12600.0
2008-04-03 09:45:00,68.67,68.94,68.38,68.92,23000.0,56.6296,56.8522,56.3904,56.8358,23000.0
2008-04-03 09:50:00,68.94,69.37,68.94,69.16,27000.0,56.8522,57.2069,56.8522,57.0337,27000.0
2008-04-03 09:55:00,69.1,69.33,69.0,69.33,12100.0,56.9842,57.1739,56.9017,57.1739,12100.0
2008-04-03 10:00:00,69.33,69.82,69.03,69.03,37600.0,57.1739,57.578,56.9265,56.9265,37600.0
2008-04-03 10:05:00,69.08,69.78,69.02,69.55,28900.0,56.9677,57.545,56.9182,57.3553,28900.0
2008-04-03 10:10:00,69.55,69.65,69.41,69.56,22200.0,57.3553,57.4378,57.2398,57.3635,22200.0
2008-04-03 10:15:00,69.47,69.5,69.23,69.26,12400.0,57.2893,57.3141,57.0914,57.1161,12400.0
2008-04-03 10:20:00,69.28,69.28,68.86,68.95,12400.0,57.1326,57.1326,56.7863,56.8605,12400.0
2008-04-03 10:25:00,68.9,69.25,68.9,69.23,8700.0,56.8193,57.1079,56.8193,57.0914,8700.0
2008-04-03 10:30:00,69.17,69.31,69.03,69.3,6600.0,57.0419,57.1574,56.9265,57.1491,6600.0
2008-04-03 10:35:00,69.32,69.34,69.18,69.31,4500.0,57.1656,57.1821,57.0502,57.1574,4500.0
2008-04-03 10:40:00,69.29,69.66,69.23,69.58,11600.0,57.1409,57.446,57.0914,57.38,11600.0
2008-04-03 10:45:00,69.55,69.55,69.3,69.3,7300.0,57.3553,57.3553,57.1491,57.1491,7300.0
2008-04-03 10:50:00,69.28,69.29,68.94,69.11,20800.0,57.1326,57.1409,56.8522,56.9924,20800.0
2008-04-03 10:55:00,69.13,69.19,68.88,68.96,10000.0,57.0089,57.0584,56.8028,56.8687,10000.0
2008-04-03 11:00:00,68.94,69.0,68.88,68.89,16700.0,56.8522,56.9017,56.8028,56.811,16700.0
2008-04-03 11:05:00,68.9,69.21,68.89,69.17,9800.0,56.8193,57.0749,56.811,57.0419,9800.0
2008-04-03 11:10:00,69.18,69.18,69.02,69.04,18200.0,57.0502,57.0502,56.9182,56.9347,18200.0
2008-04-03 11:15:00,69.04,69.1,68.94,69.04,13400.0,56.9347,56.9842,56.8522,56.9347,13400.0
2008-04-03 11:20:00,69.0,69.06,68.79,68.88,12000.0,56.9017,56.9512,56.7286,56.8028,12000.0
2008-04-03 11:25:00,68.88,69.06,68.84,69.04,7700.0,56.8028,56.9512,56.7698,56.9347,7700.0
2008-04-03 11:30:00,69.06,69.19,69.06,69.07,15900.0,56.9512,57.0584,56.9512,56.9595,15900.0
2008-04-03 11:35:00,69.07,69.07,68.86,68.99,7900.0,56.9595,56.9595,56.7863,56.8935,7900.0
2008-04-03 11:40:00,68.97,69.26,68.94,69.2,15300.0,56.877,57.1161,56.8522,57.0667,15300.0
2008-04-03 11:45:00,69.19,69.27,69.09,69.16,18600.0,57.0584,57.1244,56.9759,57.0337,18600.0
2008-04-03 11:50:00,69.19,69.35,69.09,69.35,11300.0,57.0584,57.1904,56.9759,57.1904,11300.0
2008-04-03 11:55:00,69.36,69.48,69.36,69.43,15500.0,57.1986,57.2976,57.1986,57.2563,15500.0
2008-04-03 12:00:00,69.46,69.5,69.37,69.49,14100.0,57.2811,57.3141,57.2069,57.3058,14100.0
2008-04-03 12:05:00,69.48,69.6,69.45,69.52,11700.0,57.2976,57.3965,57.2728,57.3306,11700.0
2008-04-03 12:10:00,69.48,69.57,69.4,69.52,5500.0,57.2976,57.3718,57.2316,57.3306,5500.0
2008-04-03 12:15:00,69.57,69.68,69.55,69.68,4700.0,57.3718,57.4625,57.3553,57.4625,4700.0
2008-04-03 12:20:00,69.67,69.76,69.66,69.66,6900.0,57.4543,57.5285,57.446,57.446,6900.0
2008-04-03 12:25:00,69.71,69.84,69.71,69.77,11000.0,57.4872,57.5944,57.4872,57.5367,11000.0
2008-04-03 12:30:00,69.76,69.83,69.67,69.82,5600.0,57.5285,57.5862,57.4543,57.578,5600.0
2008-04-03 12:35:00,69.81,70.01,69.78,70.01,7900.0,57.5697,57.7346,57.545,57.7346,7900.0
2008-04-03 12:40:00,70.06,70.57,70.04,70.47,18400.0,57.7759,58.1964,57.7594,58.114,18400.0
2008-04-03 12:45:00,70.57,70.63,70.4,70.59,21800.0,58.1964,58.2459,58.0563,58.2129,21800.0
2008-04-03 12:50:00,70.55,70.61,70.41,70.42,13400.0,58.18,58.2294,58.0645,58.0728,13400.0
2008-04-03 12:55:00,70.42,70.42,70.23,70.33,9400.0,58.0728,58.0728,57.9161,57.9985,9400.0
2008-04-03 13:00:00,70.33,70.46,70.23,70.43,9800.0,57.9985,58.1057,57.9161,58.081,9800.0
2008-04-03 13:05:00,70.45,70.69,70.41,70.45,12800.0,58.0975,58.2954,58.0645,58.0975,12800.0
2008-04-03 13:10:00,70.45,70.7,70.34,70.7,14600.0,58.0975,58.3037,58.0068,58.3037,14600.0
2008-04-03 13:15:00,70.7,70.79,70.52,70.74,11800.0,58.3037,58.3779,58.1552,58.3366,11800.0
2008-04-03 13:20:00,70.73,70.83,70.43,70.81,19400.0,58.3284,58.4109,58.081,58.3944,19400.0
2008-04-03 13:25:00,70.8,70.81,70.47,70.5,19400.0,58.3861,58.3944,58.114,58.1387,19400.0
2008-04-03 13:30:00,70.52,70.58,70.39,70.39,17500.0,58.1552,58.2047,58.048,58.048,17500.0
2008-04-03 13:35:00,70.42,70.56,70.31,70.4,13500.0,58.0728,58.1882,57.982,58.0563,13500.0
2008-04-03 13:40:00,70.4,70.56,70.33,70.55,9700.0,58.0563,58.1882,57.9985,58.18,9700.0
2008-04-03 13:45:00,70.55,70.62,70.49,70.62,9400.0,58.18,58.2377,58.1305,58.2377,9400.0
2008-04-03 13:50:00,70.64,70.64,70.5,70.58,6000.0,58.2542,58.2542,58.1387,58.2047,6000.0
2008-04-03 13:55:00,70.59,70.6,70.35,70.35,10000.0,58.2129,58.2212,58.015,58.015,10000.0
2008-04-03 14:00:00,70.35,70.57,70.31,70.56,18500.0,58.015,58.1964,57.982,58.1882,18500.0
2008-04-03 14:05:00,70.53,70.54,70.43,70.52,17200.0,58.1635,58.1717,58.081,58.1552,17200.0
2008-04-03 14:10:00,70.54,70.6,70.45,70.56,12500.0,58.1717,58.2212,58.0975,58.1882,12500.0
2008-04-03 14:15:00,70.56,70.56,70.21,70.28,20200.0,58.1882,58.1882,57.8996,57.9573,20200.0
2008-04-03 14:20:00,70.3,70.36,70.27,70.33,8100.0,57.9738,58.0233,57.9491,57.9985,8100.0
2008-04-03 14:25:00,70.29,70.46,70.28,70.28,7000.0,57.9655,58.1057,57.9573,57.9573,7000.0
2008-04-03 14:30:00,70.32,70.47,70.28,70.31,48200.0,57.9903,58.114,57.9573,57.982,48200.0
2008-04-03 14:35:00,70.3,70.32,70.08,70.17,16800.0,57.9738,57.9903,57.7924,57.8666,16800.0
2008-04-03 14:40:00,70.17,70.3,70.11,70.18,22000.0,57.8666,57.9738,57.8171,57.8748,22000.0
2008-04-03 14:45:00,70.19,70.2,70.03,70.18,14000.0,57.8831,57.8913,57.7511,57.8748,14000.0
2008-04-03 14:50:00,70.13,70.28,70.13,70.24,5500.0,57.8336,57.9573,57.8336,57.9243,5500.0
2008-04-03 14:55:00,70.26,70.42,70.24,70.4,11500.0,57.9408,58.0728,57.9243,58.0563,11500.0
2008-04-03 15:00:00,70.4,70.41,70.28,70.41,9000.0,58.0563,58.0645,57.9573,58.0645,9000.0
2008-04-03 15:05:00,70.38,70.43,70.16,70.31,11500.0,58.0398,58.081,57.8583,57.982,11500.0
2008-04-03 15:10:00,70.33,70.39,70.25,70.31,6200.0,57.9985,58.048,57.9326,57.982,6200.0
2008-04-03 15:15:00,70.35,70.35,70.09,70.11,10000.0,58.015,58.015,57.8006,57.8171,10000.0
2008-04-03 15:20:00,70.11,70.32,70.03,70.24,10900.0,57.8171,57.9903,57.7511,57.9243,10900.0
2008-04-03 15:25:00,70.23,70.26,70.11,70.15,6300.0,57.9161,57.9408,57.8171,57.8501,6300.0
2008-04-03 15:30:00,70.15,70.16,69.89,69.96,16500.0,57.8501,57.8583,57.6357,57.6934,16500.0
2008-04-03 15:35:00,69.96,70.14,69.93,70.09,20200.0,57.6934,57.8418,57.6687,57.8006,20200.0
2008-04-03 15:40:00,70.1,70.16,69.94,69.97,55800.0,57.8089,57.8583,57.6769,57.7017,55800.0
2008-04-03 15:45:00,69.97,70.12,69.93,70.12,36500.0,57.7017,57.8254,57.6687,57.8254,36500.0
2008-04-03 15:50:00,70.09,70.25,69.95,70.25,29300.0,57.8006,57.9326,57.6852,57.9326,29300.0
2008-04-03 15:55:00,70.25,70.3,70.1,70.24,27400.0,57.9326,57.9738,57.8089,57.9243,27400.0
2008-04-04 09:30:00,70.23,70.96,70.23,70.25,15600.0,57.9161,58.5181,57.9161,57.9326,15600.0
2008-04-04 09:35:00,70.25,70.47,70.16,70.2,7400.0,57.9326,58.114,57.8583,57.8913,7400.0
2008-04-04 09:40:00,70.21,70.34,70.14,70.34,13400.0,57.8996,58.0068,57.8418,58.0068,13400.0
2008-04-04 09:45:00,70.37,70.52,70.22,70.33,11000.0,58.0315,58.1552,57.9078,57.9985,11000.0
2008-04-04 09:50:00,70.43,70.87,70.24,70.77,18800.0,58.081,58.4438,57.9243,58.3614,18800.0
2008-04-04 09:55:00,70.76,70.9,70.57,70.65,21900.0,58.3531,58.4686,58.1964,58.2624,21900.0
2008-04-04 10:00:00,70.65,70.81,70.58,70.81,22700.0,58.2624,58.3944,58.2047,58.3944,22700.0
2008-04-04 10:05:00,70.83,70.88,70.58,70.64,32800.0,58.4109,58.4521,58.2047,58.2542,32800.0
2008-04-04 10:10:00,70.64,70.75,70.55,70.65,18400.0,58.2542,58.3449,58.18,58.2624,18400.0
2008-04-04 10:15:00,70.68,70.69,70.52,70.64,30300.0,58.2872,58.2954,58.1552,58.2542,30300.0
2008-04-04 10:20:00,70.6,70.76,70.55,70.57,18100.0,58.2212,58.3531,58.18,58.1964,18100.0
2008-04-04 10:25:00,70.57,70.73,70.45,70.58,19900.0,58.1964,58.3284,58.0975,58.2047,19900.0
2008-04-04 10:30:00,70.57,70.6,70.25,70.37,19600.0,58.1964,58.2212,57.9326,58.0315,19600.0
2008-04-04 10:35:00,70.36,70.48,70.25,70.48,25200.0,58.0233,58.1222,57.9326,58.1222,25200.0
2008-04-04 10:40:00,70.44,70.7,70.41,70.64,13300.0,58.0892,58.3037,58.0645,58.2542,13300.0
2008-04-04 10:45:00,70.63,70.63,70.37,70.54,9200.0,58.2459,58.2459,58.0315,58.1717,9200.0
2008-04-04 10:50:00,70.57,70.62,70.43,70.61,10600.0,58.1964,58.2377,58.081,58.2294,10600.0
2008-04-04 10:55:00,70.62,70.62,70.54,70.6,12100.0,58.2377,58.2377,58.1717,58.2212,12100.0
2008-04-04 11:00:00,70.6,70.74,70.59,70.74,17600.0,58.2212,58.3366,58.2129,58.3366,17600.0
2008-04-04 11:05:00,70.73,70.96,70.71,70.9,20100.0,58.3284,58.5181,58.3119,58.4686,20100.0
2008-04-04 11:10:00,70.91,70.93,70.8,70.89,12200.0,58.4768,58.4933,58.3861,58.4603,12200.0
2008-04-04 11:15:00,70.89,70.96,70.76,70.82,18000.0,58.4603,58.5181,58.3531,58.4026,18000.0
2008-04-04 11:20:00,70.8,70.92,70.7,70.72,14200.0,58.3861,58.4851,58.3037,58.3201,14200.0
2008-04-04 11:25:00,70.75,70.97,70.73,70.92,8400.0,58.3449,58.5263,58.3284,58.4851,8400.0
2008-04-04 11:30:00,70.92,70.96,70.85,70.89,8900.0,58.4851,58.5181,58.4274,58.4603,8900.0
2008-04-04 11:35:00,70.87,70.97,70.87,70.93,7200.0,58.4438,58.5263,58.4438,58.4933,7200.0
2008-04-04 11:40:00,70.95,70.97,70.8,70.82,16700.0,58.5098,58.5263,58.3861,58.4026,16700.0
2008-04-04 11:45:00,70.86,70.86,70.75,70.79,7700.0,58.4356,58.4356,58.3449,58.3779,7700.0
2008-04-04 11:50:00,70.82,70.89,70.77,70.84,5200.0,58.4026,58.4603,58.3614,58.4191,5200.0
2008-04-04 11:55:00,70.87,70.87,70.74,70.8,8400.0,58.4438,58.4438,58.3366,58.3861,8400.0
2008-04-04 12:00:00,70.78,70.82,70.72,70.79,6000.0,58.3696,58.4026,58.3201,58.3779,6000.0
2008-04-04 12:05:00,70.78,70.95,70.72,70.95,9200.0,58.3696,58.5098,58.3201,58.5098,9200.0
2008-04-04 12:10:00,70.92,71.27,70.91,71.08,17800.0,58.4851,58.7737,58.4768,58.617,17800.0
2008-04-04 12:15:00,71.1,71.23,71.09,71.19,10800.0,58.6335,58.7407,58.6253,58.7077,10800.0
2008-04-04 12:20:00,71.2,71.23,70.61,70.95,20600.0,58.716,58.7407,58.2294,58.5098,20600.0
2008-04-04 12:25:00,70.96,71.01,70.79,71.01,12600.0,58.5181,58.5593,58.3779,58.5593,12600.0
2008-04-04 12:30:00,71.0,71.02,70.85,70.89,7000.0,58.5511,58.5675,58.4274,58.4603,7000.0
2008-04-04 12:35:00,70.9,71.03,70.9,70.94,13100.0,58.4686,58.5758,58.4686,58.5016,13100.0
2008-04-04 12:40:00,70.92,71.01,70.85,70.99,9100.0,58.4851,58.5593,58.4274,58.5428,9100.0
2008-04-04 12:45:00,70.99,71.04,70.79,70.83,9100.0,58.5428,58.584,58.3779,58.4109,9100.0
2008-04-04 12:50:00,70.84,70.91,70.82,70.87,2400.0,58.4191,58.4768,58.4026,58.4438,2400.0
2008-04-04 12:55:00,70.89,71.04,70.84,70.96,5800.0,58.4603,58.584,58.4191,58.5181,5800.0
2008-04-04 13:00:00,70.95,71.12,70.95,71.07,16700.0,58.5098,58.65,58.5098,58.6088,16700.0
2008-04-04 13:05:00,71.14,71.17,70.86,70.94,17800.0,58.6665,58.6912,58.4356,58.5016,17800.0
2008-04-04 13:10:00,70.98,70.98,70.9,70.9,2600.0,58.5346,58.5346,58.4686,58.4686,2600.0
2008-04-04 13:15:00,70.9,70.91,70.8,70.85,7100.0,58.4686,58.4768,58.3861,58.4274,7100.0
2008-04-04 13:20:00,70.87,70.95,70.8,70.87,7800.0,58.4438,58.5098,58.3861,58.4438,7800.0
2008-04-04 13:25:00,70.9,71.0,70.84,70.97,22600.0,58.4686,58.5511,58.4191,58.5263,22600.0
2008-04-04 13:30:00,70.97,71.0,70.85,70.92,20300.0,58.5263,58.5511,58.4274,58.4851,20300.0
2008-04-04 13:35:00,70.92,70.96,70.85,70.9,13500.0,58.4851,58.5181,58.4274,58.4686,13500.0
2008-04-04 13:40:00,70.92,70.92,70.76,70.81,11400.0,58.4851,58.4851,58.3531,58.3944,11400.0
2008-04-04 13:45:00,70.84,70.9,70.76,70.87,65800.0,58.4191,58.4686,58.3531,58.4438,65800.0
2008-04-04 13:50:00,70.89,70.89,70.59,70.73,30900.0,58.4603,58.4603,58.2129,58.3284,30900.0
2008-04-04 13:55:00,70.76,70.77,70.63,70.7,15600.0,58.3531,58.3614,58.2459,58.3037,15600.0
2008-04-04 14:00:00,70.72,70.83,70.68,70.83,21500.0,58.3201,58.4109,58.2872,58.4109,21500.0
2008-04-04 14:05:00,70.83,70.84,70.47,70.51,28100.0,58.4109,58.4191,58.114,58.147,28100.0
2008-04-04 14:10:00,70.55,70.66,70.53,70.62,19600.0,58.18,58.2707,58.1635,58.2377,19600.0
2008-04-04 14:15:00,70.63,70.68,70.55,70.64,15200.0,58.2459,58.2872,58.18,58.2542,15200.0
2008-04-04 14:20:00,70.61,70.72,70.55,70.68,16000.0,58.2294,58.3201,58.18,58.2872,16000.0
2008-04-04 14:25:00,70.71,70.72,70.55,70.62,13700.0,58.3119,58.3201,58.18,58.2377,13700.0
2008-04-04 14:30:00,70.64,70.73,70.55,70.73,13600.0,58.2542,58.3284,58.18,58.3284,13600.0
2008-04-04 14:35:00,70.73,70.84,70.64,70.8,17500.0,58.3284,58.4191,58.2542,58.3861,17500.0
2008-04-04 14:40:00,70.79,70.79,70.45,70.56,94900.0,58.3779,58.3779,58.0975,58.1882,94900.0
2008-04-04 14:45:00,70.55,70.68,70.47,70.61,16500.0,58.18,58.2872,58.114,58.2294,16500.0
2008-04-04 14:50:00,70.68,70.8,70.62,70.66,8800.0,58.2872,58.3861,58.2377,58.2707,8800.0
2008-04-04 14:55:00,70.71,70.79,70.5,70.57,12800.0,58.3119,58.3779,58.1387,58.1964,12800.0
2008-04-04 15:00:00,70.56,70.71,70.45,70.49,24500.0,58.1882,58.3119,58.0975,58.1305,24500.0
2008-04-04 15:05:00,70.49,70.64,70.43,70.56,14000.0,58.1305,58.2542,58.081,58.1882,14000.0
2008-04-04 15:10:00,70.51,70.57,70.35,70.44,27000.0,58.147,58.1964,58.015,58.0892,27000.0
2008-04-04 15:15:00,70.36,70.54,70.31,70.45,13700.0,58.0233,58.1717,57.982,58.0975,13700.0
2008-04-04 15:20:00,70.47,70.6,70.45,70.45,22100.0,58.114,58.2212,58.0975,58.0975,22100.0
2008-04-04 15:25:00,70.45,70.48,70.35,70.42,19700.0,58.0975,58.1222,58.015,58.0728,19700.0
2008-04-04 15:30:00,70.43,70.56,70.42,70.47,15700.0,58.081,58.1882,58.0728,58.114,15700.0
2008-04-04 15:35:00,70.48,70.52,70.4,70.4,67900.0,58.1222,58.1552,58.0563,58.0563,67900.0
2008-04-04 15:40:00,70.38,70.61,70.35,70.47,32800.0,58.0398,58.2294,58.015,58.114,32800.0
2008-04-04 15:45:00,70.48,70.49,70.3,70.35,38900.0,58.1222,58.1305,57.9738,58.015,38900.0
2008-04-04 15:50:00,70.35,70.62,70.32,70.58,31400.0,58.015,58.2377,57.9903,58.2047,31400.0
2008-04-04 15:55:00,70.6,70.61,70.49,70.5,28600.0,58.2212,58.2294,58.1305,58.1387,28600.0
2008-04-07 09:30:00,71.31,71.52,71.02,71.51,8900.0,58.8067,58.9799,58.5675,58.9716,8900.0
2008-04-07 09:35:00,71.46,71.46,70.93,71.03,12700.0,58.9304,58.9304,58.4933,58.5758,12700.0
2008-04-07 09:40:00,71.04,71.32,70.87,70.9,13700.0,58.584,58.8149,58.4438,58.4686,13700.0
2008-04-07 09:45:00,70.89,71.22,70.85,70.93,15400.0,58.4603,58.7325,58.4274,58.4933,15400.0
2008-04-07 09:50:00,70.92,71.21,70.79,71.02,25300.0,58.4851,58.7242,58.3779,58.5675,25300.0
2008-04-07 09:55:00,71.04,71.24,70.94,71.07,120600.0,58.584,58.749,58.5016,58.6088,120600.0
2008-04-07 10:00:00,71.07,71.12,70.94,71.1,19100.0,58.6088,58.65,58.5016,58.6335,19100.0
2008-04-07 10:05:00,71.16,71.16,70.86,71.03,113800.0,58.683,58.683,58.4356,58.5758,113800.0
2008-04-07 10:10:00,71.05,71.24,71.04,71.14,20100.0,58.5923,58.749,58.584,58.6665,20100.0
2008-04-07 10:15:00,71.16,71.2,70.9,70.97,16800.0,58.683,58.716,58.4686,58.5263,16800.0
2008-04-07 10:20:00,70.98,71.1,70.88,70.88,15700.0,58.5346,58.6335,58.4521,58.4521,15700.0
2008-04-07 10:25:00,70.89,70.91,70.44,70.46,21600.0,58.4603,58.4768,58.0892,58.1057,21600.0
2008-04-07 10:30:00,70.46,70.74,70.45,70.69,13900.0,58.1057,58.3366,58.0975,58.2954,13900.0
2008-04-07 10:35:00,70.67,70.86,70.66,70.86,19200.0,58.2789,58.4356,58.2707,58.4356,19200.0
2008-04-07 10:40:00,70.85,70.87,70.63,70.64,17100.0,58.4274,58.4438,58.2459,58.2542,17100.0
2008-04-07 10:45:00,70.63,70.65,70.37,70.46,135600.0,58.2459,58.2624,58.0315,58.1057,135600.0
2008-04-07 10:50:00,70.43,70.54,70.37,70.41,12600.0,58.081,58.1717,58.0315,58.0645,12600.0
2008-04-07 10:55:00,70.46,70.84,70.46,70.78,9900.0,58.1057,58.4191,58.1057,58.3696,9900.0
2008-04-07 11:00:00,70.81,70.91,70.6,70.65,16100.0,58.3944,58.4768,58.2212,58.2624,16100.0
2008-04-07 11:05:00,70.68,70.71,70.44,70.61,7200.0,58.2872,58.3119,58.0892,58.2294,7200.0
2008-04-07 11:10:00,70.58,70.79,70.55,70.79,15200.0,58.2047,58.3779,58.18,58.3779,15200.0
2008-04-07 11:15:00,70.76,71.0,70.76,71.0,9800.0,58.3531,58.5511,58.3531,58.5511,9800.0
2008-04-07 11:20:00,71.0,71.23,70.99,71.16,12500.0,58.5511,58.7407,58.5428,58.683,12500.0
2008-04-07 11:25:00,71.14,71.31,71.12,71.24,6800.0,58.6665,58.8067,58.65,58.749,6800.0
2008-04-07 11:30:00,71.26,71.59,71.26,71.52,10600.0,58.7655,59.0376,58.7655,58.9799,10600.0
2008-04-07 11:35:00,71.53,71.59,71.41,71.59,9100.0,58.9881,59.0376,58.8892,59.0376,9100.0
2008-04-07 11:40:00,71.58,71.62,71.51,71.54,5900.0,59.0294,59.0623,58.9716,58.9964,5900.0
2008-04-07 11:45:00,71.54,71.62,71.47,71.52,10200.0,58.9964,59.0623,58.9386,58.9799,10200.0
2008-04-07 11:50:00,71.52,71.65,71.47,71.55,8500.0,58.9799,59.0871,58.9386,59.0046,8500.0
2008-04-07 11:55:00,71.56,71.61,71.45,71.5,13300.0,59.0129,59.0541,58.9222,58.9634,13300.0
2008-04-07 12:00:00,71.5,71.57,71.39,71.39,6800.0,58.9634,59.0211,58.8727,58.8727,6800.0
2008-04-07 12:05:00,71.38,71.47,71.32,71.35,9900.0,58.8644,58.9386,58.8149,58.8397,9900.0
2008-04-07 12:10:00,71.36,71.54,71.34,71.4,6900.0,58.8479,58.9964,58.8314,58.8809,6900.0
2008-04-07 12:15:00,71.45,71.52,71.32,71.47,19500.0,58.9222,58.9799,58.8149,58.9386,19500.0
2008-04-07 12:20:00,71.42,71.56,71.34,71.46,19100.0,58.8974,59.0129,58.8314,58.9304,19100.0
2008-04-07 12:25:00,71.44,71.52,71.38,71.43,21400.0,58.9139,58.9799,58.8644,58.9057,21400.0
2008-04-07 12:30:00,71.4,71.46,71.25,71.31,24900.0,58.8809,58.9304,58.7572,58.8067,24900.0
2008-04-07 12:35:00,71.31,71.66,71.3,71.66,16900.0,58.8067,59.0953,58.7985,59.0953,16900.0
2008-04-07 12:40:00,71.62,71.9,71.59,71.81,11300.0,59.0623,59.2933,59.0376,59.219,11300.0
2008-04-07 12:45:00,71.87,71.87,71.64,71.73,17900.0,59.2685,59.2685,59.0788,59.1531,17900.0
2008-04-07 12:50:00,71.75,71.75,71.56,71.61,16700.0,59.1696,59.1696,59.0129,59.0541,16700.0
2008-04-07 12:55:00,71.63,71.66,71.49,71.55,4800.0,59.0706,59.0953,58.9551,59.0046,4800.0
2008-04-07 13:00:00,71.6,71.7,71.51,71.55,15800.0,59.0459,59.1283,58.9716,59.0046,15800.0
2008-04-07 13:05:00,71.57,71.63,71.36,71.37,10100.0,59.0211,59.0706,58.8479,58.8562,10100.0
2008-04-07 13:10:00,71.32,71.45,71.24,71.36,5500.0,58.8149,58.9222,58.749,58.8479,5500.0
2008-04-07 13:15:00,71.34,71.37,71.18,71.21,7500.0,58.8314,58.8562,58.6995,58.7242,7500.0
2008-04-07 13:20:00,71.21,71.37,71.21,71.31,4300.0,58.7242,58.8562,58.7242,58.8067,4300.0
2008-04-07 13:25:00,71.31,71.31,71.22,71.28,4900.0,58.8067,58.8067,58.7325,58.782,4900.0
2008-04-07 13:30:00,71.29,71.35,71.2,71.2,4900.0,58.7902,58.8397,58.716,58.716,4900.0
2008-04-07 13:35:00,71.24,71.33,71.1,71.17,6400.0,58.749,58.8232,58.6335,58.6912,6400.0
2008-04-07 13:40:00,71.1,71.15,70.83,70.87,10700.0,58.6335,58.6748,58.4109,58.4438,10700.0
2008-04-07 13:45:00,70.9,70.96,70.86,70.9,5800.0,58.4686,58.5181,58.4356,58.4686,5800.0
2008-04-07 13:50:00,70.95,70.95,70.71,70.71,7300.0,58.5098,58.5098,58.3119,58.3119,7300.0
2008-04-07 13:55:00,70.74,70.91,70.73,70.91,5100.0,58.3366,58.4768,58.3284,58.4768,5100.0
2008-04-07 14:00:00,70.91,70.93,70.73,70.73,5700.0,58.4768,58.4933,58.3284,58.3284,5700.0
2008-04-07 14:05:00,70.69,70.76,70.64,70.64,14500.0,58.2954,58.3531,58.2542,58.2542,14500.0
2008-04-07 14:10:00,70.64,70.65,70.42,70.47,11100.0,58.2542,58.2624,58.0728,58.114,11100.0
2008-04-07 14:15:00,70.53,70.61,70.49,70.52,9400.0,58.1635,58.2294,58.1305,58.1552,9400.0
2008-04-07 14:20:00,70.55,70.63,70.46,70.54,41900.0,58.18,58.2459,58.1057,58.1717,41900.0
2008-04-07 14:25:00,70.54,70.56,70.48,70.5,22000.0,58.1717,58.1882,58.1222,58.1387,22000.0
2008-04-07 14:30:00,70.51,70.55,70.4,70.42,36800.0,58.147,58.18,58.0563,58.0728,36800.0
2008-04-07 14:35:00,70.39,70.5,70.17,70.42,23400.0,58.048,58.1387,57.8666,58.0728,23400.0
2008-04-07 14:40:00,70.42,70.43,70.07,70.13,13500.0,58.0728,58.081,57.7841,57.8336,13500.0
2008-04-07 14:45:00,70.14,70.27,70.03,70.13,31900.0,57.8418,57.9491,57.7511,57.8336,31900.0
2008-04-07 14:50:00,70.15,70.55,70.12,70.51,13400.0,57.8501,58.18,57.8254,58.147,13400.0
2008-04-07 14:55:00,70.5,70.58,70.47,70.55,19500.0,58.1387,58.2047,58.114,58.18,19500.0
2008-04-07 15:00:00,70.49,70.54,70.09,70.14,30000.0,58.1305,58.1717,57.8006,57.8418,30000.0
2008-04-07 15:05:00,70.14,70.14,69.93,69.93,9800.0,57.8418,57.8418,57.6687,57.6687,9800.0
2008-04-07 15:10:00,69.93,70.1,69.86,70.1,28600.0,57.6687,57.8089,57.6109,57.8089,28600.0
2008-04-07 15:15:00,70.11,70.14,70.02,70.08,6700.0,57.8171,57.8418,57.7429,57.7924,6700.0
2008-04-07 15:20:00,70.06,70.29,70.04,70.25,17700.0,57.7759,57.9655,57.7594,57.9326,17700.0
2008-04-07 15:25:00,70.25,70.41,70.23,70.37,10200.0,57.9326,58.0645,57.9161,58.0315,10200.0
2008-04-07 15:30:00,70.35,70.36,70.18,70.18,30000.0,58.015,58.0233,57.8748,57.8748,30000.0
2008-04-07 15:35:00,70.17,70.32,69.97,70.31,19600.0,57.8666,57.9903,57.7017,57.982,19600.0
2008-04-07 15:40:00,70.32,70.45,70.16,70.27,18500.0,57.9903,58.0975,57.8583,57.9491,18500.0
2008-04-07 15:45:00,70.29,70.4,70.23,70.34,15700.0,57.9655,58.0563,57.9161,58.0068,15700.0
2008-04-07 15:50:00,70.28,70.47,70.04,70.1,32600.0,57.9573,58.114,57.7594,57.8089,32600.0
2008-04-07 15:55:00,70.11,70.33,70.09,70.17,28600.0,57.8171,57.9985,57.8006,57.8666,28600.0
2008-04-08 09:30:00,69.86,69.86,69.61,69.61,8200.0,57.6109,57.6109,57.4048,57.4048,8200.0
2008-04-08 09:35:00,69.4,69.56,69.16,69.51,28300.0,57.2316,57.3635,57.0337,57.3223,28300.0
2008-04-08 09:40:00,69.5,69.72,69.42,69.55,11900.0,57.3141,57.4955,57.2481,57.3553,11900.0
2008-04-08 09:45:00,69.53,69.72,69.43,69.47,9000.0,57.3388,57.4955,57.2563,57.2893,9000.0
2008-04-08 09:50:00,69.53,69.89,69.51,69.88,5800.0,57.3388,57.6357,57.3223,57.6274,5800.0
2008-04-08 09:55:00,69.88,69.92,69.66,69.73,4700.0,57.6274,57.6604,57.446,57.5037,4700.0
2008-04-08 10:00:00,69.76,69.83,69.5,69.6,20000.0,57.5285,57.5862,57.3141,57.3965,20000.0
2008-04-08 10:05:00,69.62,69.62,69.41,69.52,9600.0,57.413,57.413,57.2398,57.3306,9600.0
2008-04-08 10:10:00,69.51,69.56,69.35,69.51,26500.0,57.3223,57.3635,57.1904,57.3223,26500.0
2008-04-08 10:15:00,69.5,69.91,69.48,69.87,19900.0,57.3141,57.6522,57.2976,57.6192,19900.0
2008-04-08 10:20:00,69.91,70.23,69.91,70.19,16500.0,57.6522,57.9161,57.6522,57.8831,16500.0
2008-04-08 10:25:00,70.2,70.28,69.97,69.97,12100.0,57.8913,57.9573,57.7017,57.7017,12100.0
2008-04-08 10:30:00,69.9,70.0,69.9,69.96,6000.0,57.6439,57.7264,57.6439,57.6934,6000.0
2008-04-08 10:35:00,69.87,70.0,69.82,69.95,6100.0,57.6192,57.7264,57.578,57.6852,6100.0
2008-04-08 10:40:00,69.96,70.11,69.91,70.09,13000.0,57.6934,57.8171,57.6522,57.8006,13000.0
2008-04-08 10:45:00,70.07,70.21,70.06,70.14,8400.0,57.7841,57.8996,57.7759,57.8418,8400.0
2008-04-08 10:50:00,70.14,70.21,70.14,70.14,7100.0,57.8418,57.8996,57.8418,57.8418,7100.0
2008-04-08 10:55:00,70.15,70.23,70.1,70.1,5200.0,57.8501,57.9161,57.8089,57.8089,5200.0
2008-04-08 11:00:00,70.1,70.14,70.0,70.06,4400.0,57.8089,57.8418,57.7264,57.7759,4400.0
2008-04-08 11:05:00,70.05,70.08,69.75,69.84,10700.0,57.7676,57.7924,57.5202,57.5944,10700.0
2008-04-08 11:10:00,69.86,69.91,69.65,69.66,10400.0,57.6109,57.6522,57.4378,57.446,10400.0
2008-04-08 11:15:00,69.67,69.69,69.55,69.59,7600.0,57.4543,57.4707,57.3553,57.3883,7600.0
2008-04-08 11:20:00,69.59,69.61,69.5,69.54,12800.0,57.3883,57.4048,57.3141,57.347,12800.0
2008-04-08 11:25:00,69.54,69.69,69.53,69.55,64600.0,57.347,57.4707,57.3388,57.3553,64600.0
2008-04-08 11:30:00,69.6,69.8,69.6,69.8,7800.0,57.3965,57.5615,57.3965,57.5615,7800.0
2008-04-08 11:35:00,69.81,69.89,69.72,69.75,9200.0,57.5697,57.6357,57.4955,57.5202,9200.0
2008-04-08 11:40:00,69.65,69.68,69.6,69.68,2800.0,57.4378,57.4625,57.3965,57.4625,2800.0
2008-04-08 11:45:00,69.67,69.77,69.63,69.73,4100.0,57.4543,57.5367,57.4213,57.5037,4100.0
2008-04-08 11:50:00,69.71,69.73,69.6,69.68,8100.0,57.4872,57.5037,57.3965,57.4625,8100.0
2008-04-08 11:55:00,69.66,69.74,69.65,69.73,5200.0,57.446,57.512,57.4378,57.5037,5200.0
2008-04-08 12:00:00,69.73,69.8,69.64,69.65,4800.0,57.5037,57.5615,57.4295,57.4378,4800.0
2008-04-08 12:05:00,69.67,69.75,69.65,69.73,3600.0,57.4543,57.5202,57.4378,57.5037,3600.0
2008-04-08 12:10:00,69.75,69.75,69.6,69.69,14400.0,57.5202,57.5202,57.3965,57.4707,14400.0
2008-04-08 12:15:00,69.68,69.71,69.6,69.64,9000.0,57.4625,57.4872,57.3965,57.4295,9000.0
2008-04-08 12:20:00,69.64,69.73,69.61,69.62,5600.0,57.4295,57.5037,57.4048,57.413,5600.0
2008-04-08 12:25:00,69.65,69.67,69.58,69.61,11200.0,57.4378,57.4543,57.38,57.4048,11200.0
2008-04-08 12:30:00,69.6,69.7,69.58,69.67,12900.0,57.3965,57.479,57.38,57.4543,12900.0
2008-04-08 12:35:00,69.66,69.66,69.55,69.55,9200.0,57.446,57.446,57.3553,57.3553,9200.0
2008-04-08 12:40:00,69.55,69.61,69.54,69.55,2600.0,57.3553,57.4048,57.347,57.3553,2600.0
2008-04-08 12:45:00,69.57,69.82,69.56,69.66,8000.0,57.3718,57.578,57.3635,57.446,8000.0
2008-04-08 12:50:00,69.68,69.82,69.66,69.81,1500.0,57.4625,57.578,57.446,57.5697,1500.0
2008-04-08 12:55:00,69.74,69.8,69.67,69.69,2400.0,57.512,57.5615,57.4543,57.4707,2400.0
2008-04-08 13:00:00,69.68,69.81,69.6,69.66,7800.0,57.4625,57.5697,57.3965,57.446,7800.0
2008-04-08 13:05:00,69.64,69.72,69.6,69.72,11300.0,57.4295,57.4955,57.3965,57.4955,11300.0
2008-04-08 13:10:00,69.75,69.76,69.68,69.68,3700.0,57.5202,57.5285,57.4625,57.4625,3700.0
2008-04-08 13:15:00,69.68,69.76,69.68,69.72,1900.0,57.4625,57.5285,57.4625,57.4955,1900.0
2008-04-08 13:20:00,69.71,69.72,69.58,69.66,5500.0,57.4872,57.4955,57.38,57.446,5500.0
2008-04-08 13:25:00,69.64,69.64,69.55,69.61,13100.0,57.4295,57.4295,57.3553,57.4048,13100.0
2008-04-08 13:30:00,69.6,69.67,69.55,69.59,14000.0,57.3965,57.4543,57.3553,57.3883,14000.0
2008-04-08 13:35:00,69.59,69.74,69.59,69.7,5400.0,57.3883,57.512,57.3883,57.479,5400.0
2008-04-08 13:40:00,69.69,69.76,69.63,69.66,5100.0,57.4707,57.5285,57.4213,57.446,5100.0
2008-04-08 13:45:00,69.65,69.93,69.5,69.89,32300.0,57.4378,57.6687,57.3141,57.6357,32300.0
2008-04-08 13:50:00,69.89,70.01,69.84,69.95,15200.0,57.6357,57.7346,57.5944,57.6852,15200.0
2008-04-08 13:55:00,69.94,70.02,69.84,69.87,9000.0,57.6769,57.7429,57.5944,57.6192,9000.0
2008-04-08 14:00:00,69.87,69.99,69.75,69.99,19200.0,57.6192,57.7181,57.5202,57.7181,19200.0
2008-04-08 14:05:00,69.92,70.02,69.82,69.82,19700.0,57.6604,57.7429,57.578,57.578,19700.0
2008-04-08 14:10:00,69.83,69.95,69.75,69.91,23100.0,57.5862,57.6852,57.5202,57.6522,23100.0
2008-04-08 14:15:00,69.9,70.0,69.8,69.97,21400.0,57.6439,57.7264,57.5615,57.7017,21400.0
2008-04-08 14:20:00,69.95,70.04,69.83,69.97,23100.0,57.6852,57.7594,57.5862,57.7017,23100.0
2008-04-08 14:25:00,69.97,70.26,69.92,70.13,31900.0,57.7017,57.9408,57.6604,57.8336,31900.0
2008-04-08 14:30:00,70.13,70.29,70.13,70.25,27200.0,57.8336,57.9655,57.8336,57.9326,27200.0
2008-04-08 14:35:00,70.25,70.42,70.18,70.3,24500.0,57.9326,58.0728,57.8748,57.9738,24500.0
2008-04-08 14:40:00,70.27,70.48,70.27,70.43,22300.0,57.9491,58.1222,57.9491,58.081,22300.0
2008-04-08 14:45:00,70.42,70.59,70.38,70.57,14300.0,58.0728,58.2129,58.0398,58.1964,14300.0
2008-04-08 14:50:00,70.58,70.84,70.57,70.62,25700.0,58.2047,58.4191,58.1964,58.2377,25700.0
2008-04-08 14:55:00,70.65,70.71,70.52,70.58,13900.0,58.2624,58.3119,58.1552,58.2047,13900.0
2008-04-08 15:00:00,70.55,70.55,70.27,70.32,25000.0,58.18,58.18,57.9491,57.9903,25000.0
2008-04-08 15:05:00,70.3,70.35,70.1,70.21,23400.0,57.9738,58.015,57.8089,57.8996,23400.0
2008-04-08 15:10:00,70.19,70.31,70.1,70.28,19000.0,57.8831,57.982,57.8089,57.9573,19000.0
2008-04-08 15:15:00,70.28,70.35,70.2,70.31,11900.0,57.9573,58.015,57.8913,57.982,11900.0
2008-04-08 15:20:00,70.33,70.35,70.02,70.16,17100.0,57.9985,58.015,57.7429,57.8583,17100.0
2008-04-08 15:25:00,70.14,70.35,70.0,70.3,44400.0,57.8418,58.015,57.7264,57.9738,44400.0
2008-04-08 15:30:00,70.28,70.52,70.28,70.4,27000.0,57.9573,58.1552,57.9573,58.0563,27000.0
2008-04-08 15:35:00,70.39,70.57,70.34,70.39,19200.0,58.048,58.1964,58.0068,58.048,19200.0
2008-04-08 15:40:00,70.38,70.52,70.35,70.5,21900.0,58.0398,58.1552,58.015,58.1387,21900.0
2008-04-08 15:45:00,70.52,70.59,70.25,70.3,25500.0,58.1552,58.2129,57.9326,57.9738,25500.0
2008-04-08 15:50:00,70.33,70.48,70.25,70.39,33000.0,57.9985,58.1222,57.9326,58.048,33000.0
2008-04-08 15:55:00,70.37,70.46,70.3,70.36,28100.0,58.0315,58.1057,57.9738,58.0233,28100.0
2008-04-09 09:30:00,70.32,70.64,70.32,70.4,4400.0,57.9903,58.2542,57.9903,58.0563,4400.0
2008-04-09 09:35:00,70.31,70.73,70.31,70.53,7500.0,57.982,58.3284,57.982,58.1635,7500.0
2008-04-09 09:40:00,70.47,70.49,69.99,70.0,9900.0,58.114,58.1305,57.7181,57.7264,9900.0
2008-04-09 09:45:00,70.0,70.09,69.68,69.79,17700.0,57.7264,57.8006,57.4625,57.5532,17700.0
2008-04-09 09:50:00,69.84,70.0,69.78,69.89,15900.0,57.5944,57.7264,57.545,57.6357,15900.0
2008-04-09 09:55:00,69.9,70.0,69.9,70.0,25700.0,57.6439,57.7264,57.6439,57.7264,25700.0
2008-04-09 10:00:00,70.0,70.07,69.85,69.9,30300.0,57.7264,57.7841,57.6027,57.6439,30300.0
2008-04-09 10:05:00,69.88,69.9,69.72,69.76,44100.0,57.6274,57.6439,57.4955,57.5285,44100.0
2008-04-09 10:10:00,69.74,69.81,69.74,69.77,35200.0,57.512,57.5697,57.512,57.5367,35200.0
2008-04-09 10:15:00,69.77,69.79,69.7,69.73,35100.0,57.5367,57.5532,57.479,57.5037,35100.0
2008-04-09 10:20:00,69.72,69.77,69.67,69.69,23400.0,57.4955,57.5367,57.4543,57.4707,23400.0
2008-04-09 10:25:00,69.65,69.76,69.6,69.7,21700.0,57.4378,57.5285,57.3965,57.479,21700.0
2008-04-09 10:30:00,69.75,69.81,69.65,69.79,28200.0,57.5202,57.5697,57.4378,57.5532,28200.0
2008-04-09 10:35:00,69.75,69.78,69.67,69.69,8800.0,57.5202,57.545,57.4543,57.4707,8800.0
2008-04-09 10:40:00,69.7,69.73,69.65,69.7,24200.0,57.479,57.5037,57.4378,57.479,24200.0
2008-04-09 10:45:00,69.71,69.8,69.67,69.72,16300.0,57.4872,57.5615,57.4543,57.4955,16300.0
2008-04-09 10:50:00,69.74,69.75,69.57,69.59,33800.0,57.512,57.5202,57.3718,57.3883,33800.0
2008-04-09 10:55:00,69.58,69.64,69.5,69.54,15900.0,57.38,57.4295,57.3141,57.347,15900.0
2008-04-09 11:00:00,69.62,69.75,69.6,69.66,13400.0,57.413,57.5202,57.3965,57.446,13400.0
2008-04-09 11:05:00,69.68,69.69,69.56,69.56,16900.0,57.4625,57.4707,57.3635,57.3635,16900.0
2008-04-09 11:10:00,69.56,69.69,69.51,69.69,15500.0,57.3635,57.4707,57.3223,57.4707,15500.0
2008-04-09 11:15:00,69.68,69.71,69.51,69.57,12400.0,57.4625,57.4872,57.3223,57.3718,12400.0
2008-04-09 11:20:00,69.55,69.57,69.4,69.44,24700.0,57.3553,57.3718,57.2316,57.2646,24700.0
2008-04-09 11:25:00,69.4,69.51,69.37,69.47,9300.0,57.2316,57.3223,57.2069,57.2893,9300.0
2008-04-09 11:30:00,69.49,69.5,69.4,69.47,2400.0,57.3058,57.3141,57.2316,57.2893,2400.0
2008-04-09 11:35:00,69.4,69.4,69.3,69.31,17700.0,57.2316,57.2316,57.1491,57.1574,17700.0
2008-04-09 11:40:00,69.35,69.59,69.3,69.59,11100.0,57.1904,57.3883,57.1491,57.3883,11100.0
2008-04-09 11:45:00,69.6,69.68,69.59,69.63,16800.0,57.3965,57.4625,57.3883,57.4213,16800.0
2008-04-09 11:50:00,69.63,69.63,69.48,69.51,13900.0,57.4213,57.4213,57.2976,57.3223,13900.0
2008-04-09 11:55:00,69.5,69.54,69.45,69.51,7000.0,57.3141,57.347,57.2728,57.3223,7000.0
2008-04-09 12:00:00,69.51,69.61,69.48,69.58,6500.0,57.3223,57.4048,57.2976,57.38,6500.0
2008-04-09 12:05:00,69.57,69.73,69.55,69.63,15800.0,57.3718,57.5037,57.3553,57.4213,15800.0
2008-04-09 12:10:00,69.66,69.7,69.49,69.6,19000.0,57.446,57.479,57.3058,57.3965,19000.0
2008-04-09 12:15:00,69.6,69.63,69.55,69.55,9100.0,57.3965,57.4213,57.3553,57.3553,9100.0
2008-04-09 12:20:00,69.55,69.58,69.45,69.49,11600.0,57.3553,57.38,57.2728,57.3058,11600.0
2008-04-09 12:25:00,69.51,69.61,69.51,69.6,3600.0,57.3223,57.4048,57.3223,57.3965,3600.0
2008-04-09 12:30:00,69.61,69.61,69.5,69.5,6000.0,57.4048,57.4048,57.3141,57.3141,6000.0
2008-04-09 12:35:00,69.5,69.57,69.45,69.5,7200.0,57.3141,57.3718,57.2728,57.3141,7200.0
2008-04-09 12:40:00,69.49,69.49,69.4,69.4,7600.0,57.3058,57.3058,57.2316,57.2316,7600.0
2008-04-09 12:45:00,69.4,69.42,69.35,69.35,11000.0,57.2316,57.2481,57.1904,57.1904,11000.0
2008-04-09 12:50:00,69.35,69.38,69.26,69.26,10200.0,57.1904,57.2151,57.1161,57.1161,10200.0
2008-04-09 12:55:00,69.25,69.39,69.22,69.25,33200.0,57.1079,57.2233,57.0832,57.1079,33200.0
2008-04-09 13:00:00,69.25,69.31,69.2,69.27,12500.0,57.1079,57.1574,57.0667,57.1244,12500.0
2008-04-09 13:05:00,69.27,69.39,69.2,69.39,12400.0,57.1244,57.2233,57.0667,57.2233,12400.0
2008-04-09 13:10:00,69.39,69.42,69.25,69.27,6900.0,57.2233,57.2481,57.1079,57.1244,6900.0
2008-04-09 13:15:00,69.26,69.37,69.23,69.27,12400.0,57.1161,57.2069,57.0914,57.1244,12400.0
2008-04-09 13:20:00,69.3,69.31,69.19,69.22,11500.0,57.1491,57.1574,57.0584,57.0832,11500.0
2008-04-09 13:25:00,69.18,69.32,69.11,69.32,6100.0,57.0502,57.1656,56.9924,57.1656,6100.0
2008-04-09 13:30:00,69.31,69.34,69.15,69.18,17300.0,57.1574,57.1821,57.0254,57.0502,17300.0
2008-04-09 13:35:00,69.17,69.23,69.13,69.21,6500.0,57.0419,57.0914,57.0089,57.0749,6500.0
2008-04-09 13:40:00,69.18,69.25,69.16,69.25,2000.0,57.0502,57.1079,57.0337,57.1079,2000.0
2008-04-09 13:45:00,69.28,69.32,69.21,69.3,14200.0,57.1326,57.1656,57.0749,57.1491,14200.0
2008-04-09 13:50:00,69.3,69.33,69.21,69.28,17100.0,57.1491,57.1739,57.0749,57.1326,17100.0
2008-04-09 13:55:00,69.28,69.32,69.25,69.32,22000.0,57.1326,57.1656,57.1079,57.1656,22000.0
2008-04-09 14:00:00,69.35,69.51,69.34,69.47,16500.0,57.1904,57.3223,57.1821,57.2893,16500.0
2008-04-09 14:05:00,69.47,69.49,69.31,69.33,36900.0,57.2893,57.3058,57.1574,57.1739,36900.0
2008-04-09 14:10:00,69.33,69.41,69.2,69.2,24000.0,57.1739,57.2398,57.0667,57.0667,24000.0
2008-04-09 14:15:00,69.21,69.32,69.14,69.18,12600.0,57.0749,57.1656,57.0172,57.0502,12600.0
2008-04-09 14:20:00,69.14,69.28,69.14,69.28,10900.0,57.0172,57.1326,57.0172,57.1326,10900.0
2008-04-09 14:25:00,69.2,69.3,69.15,69.18,16800.0,57.0667,57.1491,57.0254,57.0502,16800.0
2008-04-09 14:30:00,69.18,69.25,69.13,69.15,7100.0,57.0502,57.1079,57.0089,57.0254,7100.0
2008-04-09 14:35:00,69.15,69.32,69.15,69.26,10800.0,57.0254,57.1656,57.0254,57.1161,10800.0
2008-04-09 14:40:00,69.3,69.37,69.08,69.14,27900.0,57.1491,57.2069,56.9677,57.0172,27900.0
2008-04-09 14:45:00,69.14,69.25,69.1,69.15,12000.0,57.0172,57.1079,56.9842,57.0254,12000.0
2008-04-09 14:50:00,69.15,69.22,69.1,69.15,18300.0,57.0254,57.0832,56.9842,57.0254,18300.0
2008-04-09 14:55:00,69.15,69.32,69.14,69.25,32100.0,57.0254,57.1656,57.0172,57.1079,32100.0
2008-04-09 15:00:00,69.23,69.34,69.15,69.15,27100.0,57.0914,57.1821,57.0254,57.0254,27100.0
2008-04-09 15:05:00,69.15,69.26,68.97,69.05,42100.0,57.0254,57.1161,56.877,56.943,42100.0
2008-04-09 15:10:00,69.0,69.11,68.95,69.11,19600.0,56.9017,56.9924,56.8605,56.9924,19600.0
2008-04-09 15:15:00,69.11,69.21,69.1,69.21,25000.0,56.9924,57.0749,56.9842,57.0749,25000.0
2008-04-09 15:20:00,69.21,69.21,68.98,68.98,26700.0,57.0749,57.0749,56.8852,56.8852,26700.0
2008-04-09 15:25:00,69.01,69.18,69.01,69.15,18500.0,56.91,57.0502,56.91,57.0254,18500.0
2008-04-09 15:30:00,69.08,69.25,69.05,69.19,23800.0,56.9677,57.1079,56.943,57.0584,23800.0
2008-04-09 15:35:00,69.2,69.44,69.18,69.44,26400.0,57.0667,57.2646,57.0502,57.2646,26400.0
2008-04-09 15:40:00,69.43,69.55,69.38,69.51,21600.0,57.2563,57.3553,57.2151,57.3223,21600.0
2008-04-09 15:45:00,69.5,69.56,69.3,69.3,35400.0,57.3141,57.3635,57.1491,57.1491,35400.0
2008-04-09 15:50:00,69.3,69.44,69.27,69.44,36300.0,57.1491,57.2646,57.1244,57.2646,36300.0
2008-04-09 15:55:00,69.45,69.55,69.4,69.5,69800.0,57.2728,57.3553,57.2316,57.3141,69800.0
2008-04-10 09:30:00,69.5,69.78,69.5,69.65,5800.0,57.3141,57.545,57.3141,57.4378,5800.0
2008-04-10 09:35:00,69.64,69.73,69.46,69.65,6200.0,57.4295,57.5037,57.2811,57.4378,6200.0
2008-04-10 09:40:00,69.6,69.8,69.4,69.49,8800.0,57.3965,57.5615,57.2316,57.3058,8800.0
2008-04-10 09:45:00,69.61,69.8,69.56,69.6,7800.0,57.4048,57.5615,57.3635,57.3965,7800.0
2008-04-10 09:50:00,69.59,69.59,69.32,69.43,12900.0,57.3883,57.3883,57.1656,57.2563,12900.0
2008-04-10 09:55:00,69.43,69.52,69.37,69.46,18400.0,57.2563,57.3306,57.2069,57.2811,18400.0
2008-04-10 10:00:00,69.49,69.5,68.91,69.12,13500.0,57.3058,57.3141,56.8275,57.0007,13500.0
2008-04-10 10:05:00,69.09,69.09,68.89,68.94,13500.0,56.9759,56.9759,56.811,56.8522,13500.0
2008-04-10 10:10:00,68.96,69.26,68.96,69.16,11000.0,56.8687,57.1161,56.8687,57.0337,11000.0
2008-04-10 10:15:00,69.19,69.19,69.04,69.14,7800.0,57.0584,57.0584,56.9347,57.0172,7800.0
2008-04-10 10:20:00,69.12,69.65,69.1,69.64,16200.0,57.0007,57.4378,56.9842,57.4295,16200.0
2008-04-10 10:25:00,69.63,69.64,69.35,69.39,21000.0,57.4213,57.4295,57.1904,57.2233,21000.0
2008-04-10 10:30:00,69.4,69.43,69.25,69.3,13300.0,57.2316,57.2563,57.1079,57.1491,13300.0
2008-04-10 10:35:00,69.26,69.3,69.16,69.24,9500.0,57.1161,57.1491,57.0337,57.0996,9500.0
2008-04-10 10:40:00,69.24,69.43,69.23,69.42,9900.0,57.0996,57.2563,57.0914,57.2481,9900.0
2008-04-10 10:45:00,69.38,69.51,69.35,69.48,9700.0,57.2151,57.3223,57.1904,57.2976,9700.0
2008-04-10 10:50:00,69.51,69.53,69.25,69.29,22800.0,57.3223,57.3388,57.1079,57.1409,22800.0
2008-04-10 10:55:00,69.3,69.5,69.25,69.5,14400.0,57.1491,57.3141,57.1079,57.3141,14400.0
2008-04-10 11:00:00,69.46,69.5,69.2,69.2,13600.0,57.2811,57.3141,57.0667,57.0667,13600.0
2008-04-10 11:05:00,69.2,69.47,69.2,69.44,11300.0,57.0667,57.2893,57.0667,57.2646,11300.0
2008-04-10 11:10:00,69.48,69.74,69.44,69.63,7800.0,57.2976,57.512,57.2646,57.4213,7800.0
2008-04-10 11:15:00,69.65,69.67,69.56,69.63,10300.0,57.4378,57.4543,57.3635,57.4213,10300.0
2008-04-10 11:20:00,69.65,69.79,69.65,69.77,8600.0,57.4378,57.5532,57.4378,57.5367,8600.0
2008-04-10 11:25:00,69.74,69.82,69.61,69.77,21500.0,57.512,57.578,57.4048,57.5367,21500.0
2008-04-10 11:30:00,69.8,69.99,69.77,69.91,20900.0,57.5615,57.7181,57.5367,57.6522,20900.0
2008-04-10 11:35:00,69.91,70.06,69.9,69.96,10000.0,57.6522,57.7759,57.6439,57.6934,10000.0
2008-04-10 11:40:00,69.96,70.04,69.83,69.99,8600.0,57.6934,57.7594,57.5862,57.7181,8600.0
2008-04-10 11:45:00,70.02,70.12,69.94,70.12,5800.0,57.7429,57.8254,57.6769,57.8254,5800.0
2008-04-10 11:50:00,70.12,70.22,70.01,70.11,6300.0,57.8254,57.9078,57.7346,57.8171,6300.0
2008-04-10 11:55:00,70.17,70.23,70.12,70.22,4300.0,57.8666,57.9161,57.8254,57.9078,4300.0
2008-04-10 12:00:00,70.23,70.31,69.94,70.06,7000.0,57.9161,57.982,57.6769,57.7759,7000.0
2008-04-10 12:05:00,70.07,70.07,69.9,69.96,4700.0,57.7841,57.7841,57.6439,57.6934,4700.0
2008-04-10 12:10:00,69.97,69.98,69.92,69.92,2100.0,57.7017,57.7099,57.6604,57.6604,2100.0
2008-04-10 12:15:00,69.92,70.1,69.81,70.1,4800.0,57.6604,57.8089,57.5697,57.8089,4800.0
2008-04-10 12:20:00,70.1,70.24,70.05,70.17,5600.0,57.8089,57.9243,57.7676,57.8666,5600.0
2008-04-10 12:25:00,70.17,70.28,70.17,70.24,7700.0,57.8666,57.9573,57.8666,57.9243,7700.0
2008-04-10 12:30:00,70.24,70.35,70.23,70.35,7000.0,57.9243,58.015,57.9161,58.015,7000.0
2008-04-10 12:35:00,70.35,70.42,70.29,70.42,5600.0,58.015,58.0728,57.9655,58.0728,5600.0
2008-04-10 12:40:00,70.36,70.5,70.34,70.49,11700.0,58.0233,58.1387,58.0068,58.1305,11700.0
2008-04-10 12:45:00,70.51,70.51,70.14,70.14,7300.0,58.147,58.147,57.8418,57.8418,7300.0
2008-04-10 12:50:00,70.14,70.15,70.06,70.13,2200.0,57.8418,57.8501,57.7759,57.8336,2200.0
2008-04-10 12:55:00,70.12,70.18,70.09,70.1,2900.0,57.8254,57.8748,57.8006,57.8089,2900.0
2008-04-10 13:00:00,70.13,70.39,70.13,70.27,8000.0,57.8336,58.048,57.8336,57.9491,8000.0
2008-04-10 13:05:00,70.33,70.35,70.26,70.31,2800.0,57.9985,58.015,57.9408,57.982,2800.0
2008-04-10 13:10:00,70.33,70.4,70.24,70.27,7600.0,57.9985,58.0563,57.9243,57.9491,7600.0
2008-04-10 13:15:00,70.27,70.38,70.27,70.31,5500.0,57.9491,58.0398,57.9491,57.982,5500.0
2008-04-10 13:20:00,70.27,70.35,70.27,70.28,4300.0,57.9491,58.015,57.9491,57.9573,4300.0
2008-04-10 13:25:00,70.3,70.37,70.22,70.3,7600.0,57.9738,58.0315,57.9078,57.9738,7600.0
2008-04-10 13:30:00,70.36,70.52,70.34,70.5,6400.0,58.0233,58.1552,58.0068,58.1387,6400.0
2008-04-10 13:35:00,70.5,70.58,70.48,70.54,4400.0,58.1387,58.2047,58.1222,58.1717,4400.0
2008-04-10 13:40:00,70.59,70.59,70.48,70.51,4300.0,58.2129,58.2129,58.1222,58.147,4300.0
2008-04-10 13:45:00,70.56,70.61,70.49,70.61,3900.0,58.1882,58.2294,58.1305,58.2294,3900.0
2008-04-10 13:50:00,70.56,70.65,70.5,70.52,4300.0,58.1882,58.2624,58.1387,58.1552,4300.0
2008-04-10 13:55:00,70.52,70.54,70.43,70.43,3900.0,58.1552,58.1717,58.081,58.081,3900.0
2008-04-10 14:00:00,70.4,70.5,70.31,70.39,12300.0,58.0563,58.1387,57.982,58.048,12300.0
2008-04-10 14:05:00,70.43,70.5,70.39,70.47,7500.0,58.081,58.1387,58.048,58.114,7500.0
2008-04-10 14:10:00,70.47,70.54,70.42,70.47,9500.0,58.114,58.1717,58.0728,58.114,9500.0
2008-04-10 14:15:00,70.45,70.57,70.4,70.54,42300.0,58.0975,58.1964,58.0563,58.1717,42300.0
2008-04-10 14:20:00,70.55,70.58,70.47,70.53,16300.0,58.18,58.2047,58.114,58.1635,16300.0
2008-04-10 14:25:00,70.49,70.51,70.33,70.34,15900.0,58.1305,58.147,57.9985,58.0068,15900.0
2008-04-10 14:30:00,70.32,70.41,70.19,70.38,16100.0,57.9903,58.0645,57.8831,58.0398,16100.0
2008-04-10 14:35:00,70.41,70.5,70.35,70.39,8200.0,58.0645,58.1387,58.015,58.048,8200.0
2008-04-10 14:40:00,70.4,70.49,70.35,70.4,5600.0,58.0563,58.1305,58.015,58.0563,5600.0
2008-04-10 14:45:00,70.43,70.49,70.31,70.43,5000.0,58.081,58.1305,57.982,58.081,5000.0
2008-04-10 14:50:00,70.4,70.49,70.36,70.42,9000.0,58.0563,58.1305,58.0233,58.0728,9000.0
2008-04-10 14:55:00,70.39,70.52,70.35,70.46,8400.0,58.048,58.1552,58.015,58.1057,8400.0
2008-04-10 15:00:00,70.49,70.54,70.38,70.39,8400.0,58.1305,58.1717,58.0398,58.048,8400.0
2008-04-10 15:05:00,70.4,70.54,70.38,70.44,6400.0,58.0563,58.1717,58.0398,58.0892,6400.0
2008-04-10 15:10:00,70.41,70.41,70.3,70.32,15700.0,58.0645,58.0645,57.9738,57.9903,15700.0
2008-04-10 15:15:00,70.37,70.51,70.37,70.46,6900.0,58.0315,58.147,58.0315,58.1057,6900.0
2008-04-10 15:20:00,70.46,70.47,70.3,70.45,10900.0,58.1057,58.114,57.9738,58.0975,10900.0
2008-04-10 15:25:00,70.42,70.49,70.32,70.44,12200.0,58.0728,58.1305,57.9903,58.0892,12200.0
2008-04-10 15:30:00,70.42,70.42,70.29,70.31,61800.0,58.0728,58.0728,57.9655,57.982,61800.0
2008-04-10 15:35:00,70.3,70.35,70.15,70.19,25900.0,57.9738,58.015,57.8501,57.8831,25900.0
2008-04-10 15:40:00,70.19,70.33,70.0,70.1,25400.0,57.8831,57.9985,57.7264,57.8089,25400.0
2008-04-10 15:45:00,70.14,70.33,70.1,70.28,39600.0,57.8418,57.9985,57.8089,57.9573,39600.0
2008-04-10 15:50:00,70.27,70.47,70.25,70.42,36100.0,57.9491,58.114,57.9326,58.0728,36100.0
2008-04-10 15:55:00,70.4,70.54,70.4,70.46,28900.0,58.0563,58.1717,58.0563,58.1057,28900.0
2008-04-11 09:30:00,69.95,70.08,69.52,70.07,29200.0,57.6852,57.7924,57.3306,57.7841,29200.0
2008-04-11 09:35:00,70.07,70.34,69.55,70.01,27600.0,57.7841,58.0068,57.3553,57.7346,27600.0
2008-04-11 09:40:00,70.05,70.11,69.57,69.6,25100.0,57.7676,57.8171,57.3718,57.3965,25100.0
2008-04-11 09:45:00,69.62,69.85,69.61,69.84,14900.0,57.413,57.6027,57.4048,57.5944,14900.0
2008-04-11 09:50:00,69.85,70.16,69.79,70.14,12400.0,57.6027,57.8583,57.5532,57.8418,12400.0
2008-04-11 09:55:00,70.01,70.14,69.89,69.9,12000.0,57.7346,57.8418,57.6357,57.6439,12000.0
2008-04-11 10:00:00,69.87,70.0,69.7,69.95,23100.0,57.6192,57.7264,57.479,57.6852,23100.0
2008-04-11 10:05:00,69.96,70.04,69.78,69.8,26300.0,57.6934,57.7594,57.545,57.5615,26300.0
2008-04-11 10:10:00,69.82,69.91,69.75,69.89,22600.0,57.578,57.6522,57.5202,57.6357,22600.0
2008-04-11 10:15:00,69.94,70.27,69.93,70.2,13800.0,57.6769,57.9491,57.6687,57.8913,13800.0
2008-04-11 10:20:00,70.18,70.32,70.16,70.17,10900.0,57.8748,57.9903,57.8583,57.8666,10900.0
2008-04-11 10:25:00,70.19,70.26,69.98,69.98,11300.0,57.8831,57.9408,57.7099,57.7099,11300.0
2008-04-11 10:30:00,69.98,70.45,69.98,70.33,11100.0,57.7099,58.0975,57.7099,57.9985,11100.0
2008-04-11 10:35:00,70.33,70.4,70.24,70.33,11600.0,57.9985,58.0563,57.9243,57.9985,11600.0
2008-04-11 10:40:00,70.29,70.47,70.21,70.34,13600.0,57.9655,58.114,57.8996,58.0068,13600.0
2008-04-11 10:45:00,70.36,70.73,70.36,70.72,12100.0,58.0233,58.3284,58.0233,58.3201,12100.0
2008-04-11 10:50:00,70.72,70.88,70.58,70.83,20700.0,58.3201,58.4521,58.2047,58.4109,20700.0
2008-04-11 10:55:00,70.83,70.86,70.6,70.71,14900.0,58.4109,58.4356,58.2212,58.3119,14900.0
2008-04-11 11:00:00,70.66,70.66,70.2,70.22,9400.0,58.2707,58.2707,57.8913,57.9078,9400.0
2008-04-11 11:05:00,70.25,70.5,70.17,70.5,14700.0,57.9326,58.1387,57.8666,58.1387,14700.0
2008-04-11 11:10:00,70.42,70.54,70.24,70.28,7000.0,58.0728,58.1717,57.9243,57.9573,7000.0
2008-04-11 11:15:00,70.27,70.33,70.08,70.12,10000.0,57.9491,57.9985,57.7924,57.8254,10000.0
2008-04-11 11:20:00,70.12,70.24,70.03,70.14,6600.0,57.8254,57.9243,57.7511,57.8418,6600.0
2008-04-11 11:25:00,70.13,70.13,70.03,70.1,7600.0,57.8336,57.8336,57.7511,57.8089,7600.0
2008-04-11 11:30:00,70.02,70.29,70.01,70.29,12400.0,57.7429,57.9655,57.7346,57.9655,12400.0
2008-04-11 11:35:00,70.25,70.45,70.22,70.45,3200.0,57.9326,58.0975,57.9078,58.0975,3200.0
2008-04-11 11:40:00,70.45,70.66,70.41,70.58,5200.0,58.0975,58.2707,58.0645,58.2047,5200.0
2008-04-11 11:45:00,70.56,71.0,70.55,70.8,102700.0,58.1882,58.5511,58.18,58.3861,102700.0
2008-04-11 11:50:00,70.8,71.14,70.78,70.91,35100.0,58.3861,58.6665,58.3696,58.4768,35100.0
2008-04-11 11:55:00,70.9,70.92,70.73,70.86,6500.0,58.4686,58.4851,58.3284,58.4356,6500.0
2008-04-11 12:00:00,70.88,71.0,70.78,70.92,5200.0,58.4521,58.5511,58.3696,58.4851,5200.0
2008-04-11 12:05:00,70.87,70.92,70.63,70.63,3100.0,58.4438,58.4851,58.2459,58.2459,3100.0
2008-04-11 12:10:00,70.62,70.67,70.52,70.54,4100.0,58.2377,58.2789,58.1552,58.1717,4100.0
2008-04-11 12:15:00,70.53,70.56,70.43,70.56,6900.0,58.1635,58.1882,58.081,58.1882,6900.0
2008-04-11 12:20:00,70.56,70.56,70.17,70.24,18100.0,58.1882,58.1882,57.8666,57.9243,18100.0
2008-04-11 12:25:00,70.24,70.34,70.19,70.26,23500.0,57.9243,58.0068,57.8831,57.9408,23500.0
2008-04-11 12:30:00,70.23,70.59,70.23,70.59,35300.0,57.9161,58.2129,57.9161,58.2129,35300.0
2008-04-11 12:35:00,70.56,71.1,70.54,71.04,124600.0,58.1882,58.6335,58.1717,58.584,124600.0
2008-04-11 12:40:00,71.01,71.22,70.87,71.17,21400.0,58.5593,58.7325,58.4438,58.6912,21400.0
2008-04-11 12:45:00,71.11,71.11,70.94,70.96,10400.0,58.6418,58.6418,58.5016,58.5181,10400.0
2008-04-11 12:50:00,70.96,70.96,70.86,70.88,1800.0,58.5181,58.5181,58.4356,58.4521,1800.0
2008-04-11 12:55:00,70.93,70.93,70.75,70.77,6900.0,58.4933,58.4933,58.3449,58.3614,6900.0
2008-04-11 13:00:00,70.76,70.79,70.64,70.7,9300.0,58.3531,58.3779,58.2542,58.3037,9300.0
2008-04-11 13:05:00,70.73,70.73,70.51,70.52,4900.0,58.3284,58.3284,58.147,58.1552,4900.0
2008-04-11 13:10:00,70.52,70.6,70.45,70.55,10400.0,58.1552,58.2212,58.0975,58.18,10400.0
2008-04-11 13:15:00,70.47,70.51,70.42,70.45,9900.0,58.114,58.147,58.0728,58.0975,9900.0
2008-04-11 13:20:00,70.44,70.51,70.36,70.4,6200.0,58.0892,58.147,58.0233,58.0563,6200.0
2008-04-11 13:25:00,70.4,70.4,70.23,70.28,14100.0,58.0563,58.0563,57.9161,57.9573,14100.0
2008-04-11 13:30:00,70.25,70.31,70.24,70.29,15600.0,57.9326,57.982,57.9243,57.9655,15600.0
2008-04-11 13:35:00,70.27,70.33,70.23,70.25,21500.0,57.9491,57.9985,57.9161,57.9326,21500.0
2008-04-11 13:40:00,70.29,70.29,70.23,70.25,12500.0,57.9655,57.9655,57.9161,57.9326,12500.0
2008-04-11 13:45:00,70.25,70.27,70.23,70.26,11800.0,57.9326,57.9491,57.9161,57.9408,11800.0
2008-04-11 13:50:00,70.26,70.29,70.23,70.25,25000.0,57.9408,57.9655,57.9161,57.9326,25000.0
2008-04-11 13:55:00,70.24,70.34,70.24,70.27,13300.0,57.9243,58.0068,57.9243,57.9491,13300.0
2008-04-11 14:00:00,70.25,70.3,70.23,70.24,28200.0,57.9326,57.9738,57.9161,57.9243,28200.0
2008-04-11 14:05:00,70.24,70.3,70.23,70.3,23200.0,57.9243,57.9738,57.9161,57.9738,23200.0
2008-04-11 14:10:00,70.28,70.33,70.22,70.22,24400.0,57.9573,57.9985,57.9078,57.9078,24400.0
2008-04-11 14:15:00,70.22,70.32,70.22,70.31,21600.0,57.9078,57.9903,57.9078,57.982,21600.0
2008-04-11 14:20:00,70.33,70.36,70.22,70.35,7800.0,57.9985,58.0233,57.9078,58.015,7800.0
2008-04-11 14:25:00,70.38,70.54,70.37,70.41,7300.0,58.0398,58.1717,58.0315,58.0645,7300.0
2008-04-11 14:30:00,70.39,70.41,70.28,70.4,8800.0,58.048,58.0645,57.9573,58.0563,8800.0
2008-04-11 14:35:00,70.38,70.43,70.27,70.3,6900.0,58.0398,58.081,57.9491,57.9738,6900.0
2008-04-11 14:40:00,70.3,70.38,70.18,70.3,29800.0,57.9738,58.0398,57.8748,57.9738,29800.0
2008-04-11 14:45:00,70.29,70.57,70.29,70.51,12000.0,57.9655,58.1964,57.9655,58.147,12000.0
2008-04-11 14:50:00,70.56,70.75,70.56,70.69,15900.0,58.1882,58.3449,58.1882,58.2954,15900.0
2008-04-11 14:55:00,70.71,70.77,70.32,70.32,8100.0,58.3119,58.3614,57.9903,57.9903,8100.0
2008-04-11 15:00:00,70.31,70.33,70.25,70.31,25100.0,57.982,57.9985,57.9326,57.982,25100.0
2008-04-11 15:05:00,70.32,70.36,70.22,70.31,30400.0,57.9903,58.0233,57.9078,57.982,30400.0
2008-04-11 15:10:00,70.32,70.35,70.22,70.29,24800.0,57.9903,58.015,57.9078,57.9655,24800.0
2008-04-11 15:15:00,70.3,70.38,70.25,70.25,5700.0,57.9738,58.0398,57.9326,57.9326,5700.0
2008-04-11 15:20:00,70.26,70.45,70.23,70.4,20900.0,57.9408,58.0975,57.9161,58.0563,20900.0
2008-04-11 15:25:00,70.43,70.56,70.39,70.53,18300.0,58.081,58.1882,58.048,58.1635,18300.0
2008-04-11 15:30:00,70.53,70.55,70.39,70.5,24400.0,58.1635,58.18,58.048,58.1387,24400.0
2008-04-11 15:35:00,70.5,70.53,70.41,70.49,39400.0,58.1387,58.1635,58.0645,58.1305,39400.0
2008-04-11 15:40:00,70.48,70.59,70.45,70.51,62200.0,58.1222,58.2129,58.0975,58.147,62200.0
2008-04-11 15:45:00,70.51,70.55,70.35,70.49,47500.0,58.147,58.18,58.015,58.1305,47500.0
2008-04-11 15:50:00,70.5,70.84,70.47,70.8,98300.0,58.1387,58.4191,58.114,58.3861,98300.0
2008-04-11 15:55:00,70.8,70.85,70.71,70.79,46000.0,58.3861,58.4274,58.3119,58.3779,46000.0
2008-04-14 09:30:00,70.86,70.86,70.21,70.41,19100.0,58.4356,58.4356,57.8996,58.0645,19100.0
2008-04-14 09:35:00,70.41,70.43,69.83,69.97,16300.0,58.0645,58.081,57.5862,57.7017,16300.0
2008-04-14 09:40:00,69.97,70.02,69.33,69.33,31600.0,57.7017,57.7429,57.1739,57.1739,31600.0
2008-04-14 09:45:00,69.42,69.43,69.17,69.23,25600.0,57.2481,57.2563,57.0419,57.0914,25600.0
2008-04-14 09:50:00,69.23,69.33,68.97,69.14,29500.0,57.0914,57.1739,56.877,57.0172,29500.0
2008-04-14 09:55:00,69.2,69.31,69.03,69.31,21900.0,57.0667,57.1574,56.9265,57.1574,21900.0
2008-04-14 10:00:00,69.3,69.55,69.3,69.51,14900.0,57.1491,57.3553,57.1491,57.3223,14900.0
2008-04-14 10:05:00,69.51,69.51,69.27,69.27,12100.0,57.3223,57.3223,57.1244,57.1244,12100.0
2008-04-14 10:10:00,69.28,69.3,69.12,69.19,17300.0,57.1326,57.1491,57.0007,57.0584,17300.0
2008-04-14 10:15:00,69.21,69.43,69.1,69.25,23700.0,57.0749,57.2563,56.9842,57.1079,23700.0
2008-04-14 10:20:00,69.25,69.26,68.99,69.11,24000.0,57.1079,57.1161,56.8935,56.9924,24000.0
2008-04-14 10:25:00,69.1,69.12,68.98,68.99,84800.0,56.9842,57.0007,56.8852,56.8935,84800.0
2008-04-14 10:30:00,69.0,69.15,68.89,69.11,31700.0,56.9017,57.0254,56.811,56.9924,31700.0
2008-04-14 10:35:00,69.11,69.11,68.94,69.0,46100.0,56.9924,56.9924,56.8522,56.9017,46100.0
2008-04-14 10:40:00,68.99,69.16,68.96,69.07,26800.0,56.8935,57.0337,56.8687,56.9595,26800.0
2008-04-14 10:45:00,69.06,69.12,68.95,69.01,33400.0,56.9512,57.0007,56.8605,56.91,33400.0
2008-04-14 10:50:00,69.03,69.11,68.95,69.0,31800.0,56.9265,56.9924,56.8605,56.9017,31800.0
2008-04-14 10:55:00,68.98,69.05,68.94,69.02,44000.0,56.8852,56.943,56.8522,56.9182,44000.0
2008-04-14 11:00:00,69.02,69.05,68.99,69.01,32500.0,56.9182,56.943,56.8935,56.91,32500.0
2008-04-14 11:05:00,69.0,69.03,68.99,69.01,56300.0,56.9017,56.9265,56.8935,56.91,56300.0
2008-04-14 11:10:00,69.03,69.03,68.96,68.97,27900.0,56.9265,56.9265,56.8687,56.877,27900.0
2008-04-14 11:15:00,68.95,69.03,68.95,69.01,33300.0,56.8605,56.9265,56.8605,56.91,33300.0
2008-04-14 11:20:00,69.01,69.03,68.95,68.99,18300.0,56.91,56.9265,56.8605,56.8935,18300.0
2008-04-14 11:25:00,69.0,69.12,68.86,68.99,22000.0,56.9017,57.0007,56.7863,56.8935,22000.0
2008-04-14 11:30:00,68.98,69.03,68.94,69.0,17400.0,56.8852,56.9265,56.8522,56.9017,17400.0
2008-04-14 11:35:00,68.98,69.11,68.95,69.08,19500.0,56.8852,56.9924,56.8605,56.9677,19500.0
2008-04-14 11:40:00,69.1,69.12,68.98,69.03,14600.0,56.9842,57.0007,56.8852,56.9265,14600.0
2008-04-14 11:45:00,69.03,69.13,68.99,69.07,26300.0,56.9265,57.0089,56.8935,56.9595,26300.0
2008-04-14 11:50:00,69.05,69.11,69.0,69.01,13800.0,56.943,56.9924,56.9017,56.91,13800.0
2008-04-14 11:55:00,69.05,69.06,69.0,69.04,12800.0,56.943,56.9512,56.9017,56.9347,12800.0
2008-04-14 12:00:00,69.02,69.08,69.01,69.02,13100.0,56.9182,56.9677,56.91,56.9182,13100.0
2008-04-14 12:05:00,69.05,69.05,69.0,69.02,69300.0,56.943,56.943,56.9017,56.9182,69300.0
2008-04-14 12:10:00,69.01,69.02,68.76,68.8,40700.0,56.91,56.9182,56.7038,56.7368,40700.0
2008-04-14 12:15:00,68.81,68.85,68.8,68.84,33500.0,56.745,56.778,56.7368,56.7698,33500.0
2008-04-14 12:20:00,68.84,68.84,68.8,68.83,33900.0,56.7698,56.7698,56.7368,56.7615,33900.0
2008-04-14 12:25:00,68.84,69.0,68.81,68.98,28300.0,56.7698,56.9017,56.745,56.8852,28300.0
2008-04-14 12:30:00,68.99,69.0,68.95,68.96,24000.0,56.8935,56.9017,56.8605,56.8687,24000.0
2008-04-14 12:35:00,68.97,68.98,68.85,68.91,23100.0,56.877,56.8852,56.778,56.8275,23100.0
2008-04-14 12:40:00,68.91,68.97,68.9,68.91,22400.0,56.8275,56.877,56.8193,56.8275,22400.0
2008-04-14 12:45:00,68.93,69.13,68.91,69.08,10900.0,56.844,57.0089,56.8275,56.9677,10900.0
2008-04-14 12:50:00,69.1,69.27,69.08,69.24,22200.0,56.9842,57.1244,56.9677,57.0996,22200.0
2008-04-14 12:55:00,69.22,69.23,69.1,69.14,9900.0,57.0832,57.0914,56.9842,57.0172,9900.0
2008-04-14 13:00:00,69.13,69.19,68.89,69.01,50400.0,57.0089,57.0584,56.811,56.91,50400.0
2008-04-14 13:05:00,68.94,68.94,68.87,68.88,14100.0,56.8522,56.8522,56.7945,56.8028,14100.0
2008-04-14 13:10:00,68.88,69.04,68.87,69.01,18500.0,56.8028,56.9347,56.7945,56.91,18500.0
2008-04-14 13:15:00,69.0,69.02,68.86,68.94,13900.0,56.9017,56.9182,56.7863,56.8522,13900.0
2008-04-14 13:20:00,68.94,68.94,68.81,68.85,20000.0,56.8522,56.8522,56.745,56.778,20000.0
2008-04-14 13:25:00,68.84,68.84,68.62,68.79,33500.0,56.7698,56.7698,56.5884,56.7286,33500.0
2008-04-14 13:30:00,68.79,68.92,68.75,68.85,15300.0,56.7286,56.8358,56.6956,56.778,15300.0
2008-04-14 13:35:00,68.85,68.94,68.78,68.78,6300.0,56.778,56.8522,56.7203,56.7203,6300.0
2008-04-14 13:40:00,68.79,68.85,68.73,68.81,10600.0,56.7286,56.778,56.6791,56.745,10600.0
2008-04-14 13:45:00,68.83,68.84,68.74,68.74,16300.0,56.7615,56.7698,56.6873,56.6873,16300.0
2008-04-14 13:50:00,68.74,68.82,68.73,68.75,22100.0,56.6873,56.7533,56.6791,56.6956,22100.0
2008-04-14 13:55:00,68.78,68.79,68.73,68.74,11200.0,56.7203,56.7286,56.6791,56.6873,11200.0
2008-04-14 14:00:00,68.74,68.79,68.73,68.75,13800.0,56.6873,56.7286,56.6791,56.6956,13800.0
2008-04-14 14:05:00,68.75,68.77,68.72,68.72,19600.0,56.6956,56.7121,56.6708,56.6708,19600.0
2008-04-14 14:10:00,68.72,68.81,68.72,68.73,12700.0,56.6708,56.745,56.6708,56.6791,12700.0
2008-04-14 14:15:00,68.73,68.75,68.68,68.7,24800.0,56.6791,56.6956,56.6378,56.6543,24800.0
2008-04-14 14:20:00,68.68,68.8,68.65,68.69,29000.0,56.6378,56.7368,56.6131,56.6461,29000.0
2008-04-14 14:25:00,68.68,68.68,68.45,68.45,13800.0,56.6378,56.6378,56.4482,56.4482,13800.0
2008-04-14 14:30:00,68.45,68.48,68.4,68.47,25000.0,56.4482,56.4729,56.4069,56.4647,25000.0
2008-04-14 14:35:00,68.47,68.49,68.4,68.44,37500.0,56.4647,56.4812,56.4069,56.4399,37500.0
2008-04-14 14:40:00,68.44,68.47,68.35,68.42,23300.0,56.4399,56.4647,56.3657,56.4234,23300.0
2008-04-14 14:45:00,68.39,68.42,68.29,68.32,26500.0,56.3987,56.4234,56.3162,56.341,26500.0
2008-04-14 14:50:00,68.29,68.29,68.04,68.04,42700.0,56.3162,56.3162,56.1101,56.1101,42700.0
2008-04-14 14:55:00,68.05,68.1,68.02,68.09,20800.0,56.1183,56.1595,56.0936,56.1513,20800.0
2008-04-14 15:00:00,68.09,68.21,68.07,68.16,31500.0,56.1513,56.2502,56.1348,56.209,31500.0
2008-04-14 15:05:00,68.14,68.14,68.02,68.08,19500.0,56.1925,56.1925,56.0936,56.143,19500.0
2008-04-14 15:10:00,68.08,68.11,68.0,68.01,16700.0,56.143,56.1678,56.0771,56.0853,16700.0
2008-04-14 15:15:00,68.02,68.1,68.02,68.05,16500.0,56.0936,56.1595,56.0936,56.1183,16500.0
2008-04-14 15:20:00,68.06,68.12,68.0,68.02,17600.0,56.1265,56.176,56.0771,56.0936,17600.0
2008-04-14 15:25:00,68.02,68.11,67.91,67.93,18200.0,56.0936,56.1678,56.0028,56.0193,18200.0
2008-04-14 15:30:00,67.92,68.21,67.81,68.08,35400.0,56.0111,56.2502,55.9204,56.143,35400.0
2008-04-14 15:35:00,68.06,68.12,68.04,68.06,20000.0,56.1265,56.176,56.1101,56.1265,20000.0
2008-04-14 15:40:00,68.08,68.21,68.03,68.17,27200.0,56.143,56.2502,56.1018,56.2173,27200.0
2008-04-14 15:45:00,68.15,68.29,68.14,68.16,23500.0,56.2008,56.3162,56.1925,56.209,23500.0
2008-04-14 15:50:00,68.15,68.17,68.08,68.09,38000.0,56.2008,56.2173,56.143,56.1513,38000.0
2008-04-14 15:55:00,68.09,68.18,68.06,68.11,47600.0,56.1513,56.2255,56.1265,56.1678,47600.0
2008-04-15 09:30:00,68.51,69.48,68.51,69.33,21900.0,56.4976,57.2976,56.4976,57.1739,21900.0
2008-04-15 09:35:00,69.36,69.39,68.77,69.0,36000.0,57.1986,57.2233,56.7121,56.9017,36000.0
2008-04-15 09:40:00,68.98,69.04,68.36,68.47,19400.0,56.8852,56.9347,56.3739,56.4647,19400.0
2008-04-15 09:45:00,68.61,68.78,68.24,68.43,26400.0,56.5801,56.7203,56.275,56.4317,26400.0
2008-04-15 09:50:00,68.4,68.52,68.21,68.35,14200.0,56.4069,56.5059,56.2502,56.3657,14200.0
2008-04-15 09:55:00,68.3,68.64,68.29,68.43,12900.0,56.3245,56.6049,56.3162,56.4317,12900.0
2008-04-15 10:00:00,68.49,68.62,68.33,68.39,16900.0,56.4812,56.5884,56.3492,56.3987,16900.0
2008-04-15 10:05:00,68.4,68.49,68.08,68.1,14700.0,56.4069,56.4812,56.143,56.1595,14700.0
2008-04-15 10:10:00,68.12,68.33,68.08,68.22,10800.0,56.176,56.3492,56.143,56.2585,10800.0
2008-04-15 10:15:00,68.29,68.6,68.26,68.48,16200.0,56.3162,56.5719,56.2915,56.4729,16200.0
2008-04-15 10:20:00,68.5,68.69,68.5,68.6,12200.0,56.4894,56.6461,56.4894,56.5719,12200.0
2008-04-15 10:25:00,68.59,68.62,68.38,68.49,9500.0,56.5636,56.5884,56.3904,56.4812,9500.0
2008-04-15 10:30:00,68.46,68.72,68.4,68.55,11600.0,56.4564,56.6708,56.4069,56.5306,11600.0
2008-04-15 10:35:00,68.53,68.91,68.45,68.87,8100.0,56.5141,56.8275,56.4482,56.7945,8100.0
2008-04-15 10:40:00,68.9,68.9,68.65,68.86,5800.0,56.8193,56.8193,56.6131,56.7863,5800.0
2008-04-15 10:45:00,68.79,68.87,68.71,68.71,7700.0,56.7286,56.7945,56.6626,56.6626,7700.0
2008-04-15 10:50:00,68.77,68.81,68.4,68.4,4000.0,56.7121,56.745,56.4069,56.4069,4000.0
2008-04-15 10:55:00,68.41,68.71,68.41,68.71,4600.0,56.4152,56.6626,56.4152,56.6626,4600.0
2008-04-15 11:00:00,68.71,68.71,68.64,68.66,2600.0,56.6626,56.6626,56.6049,56.6213,2600.0
2008-04-15 11:05:00,68.66,68.66,68.43,68.54,8300.0,56.6213,56.6213,56.4317,56.5224,8300.0
2008-04-15 11:10:00,68.57,68.57,68.28,68.34,5900.0,56.5471,56.5471,56.308,56.3575,5900.0
2008-04-15 11:15:00,68.31,68.32,68.22,68.25,3600.0,56.3327,56.341,56.2585,56.2832,3600.0
2008-04-15 11:20:00,68.26,68.26,68.09,68.22,11600.0,56.2915,56.2915,56.1513,56.2585,11600.0
2008-04-15 11:25:00,68.25,68.26,68.02,68.04,12300.0,56.2832,56.2915,56.0936,56.1101,12300.0
2008-04-15 11:30:00,68.1,68.14,68.04,68.09,13500.0,56.1595,56.1925,56.1101,56.1513,13500.0
2008-04-15 11:35:00,68.09,68.11,68.0,68.0,18500.0,56.1513,56.1678,56.0771,56.0771,18500.0
2008-04-15 11:40:00,68.0,68.04,67.79,67.95,17600.0,56.0771,56.1101,55.9039,56.0358,17600.0
2008-04-15 11:45:00,67.95,68.0,67.79,67.8,8600.0,56.0358,56.0771,55.9039,55.9121,8600.0
2008-04-15 11:50:00,67.79,67.88,67.77,67.82,8200.0,55.9039,55.9781,55.8874,55.9286,8200.0
2008-04-15 11:55:00,67.85,67.85,67.65,67.65,7300.0,55.9534,55.9534,55.7884,55.7884,7300.0
2008-04-15 12:00:00,67.63,67.74,67.51,67.51,42600.0,55.7719,55.8627,55.673,55.673,42600.0
2008-04-15 12:05:00,67.51,67.63,67.45,67.62,18000.0,55.673,55.7719,55.6235,55.7637,18000.0
2008-04-15 12:10:00,67.7,67.78,67.64,67.73,4800.0,55.8297,55.8956,55.7802,55.8544,4800.0
2008-04-15 12:15:00,67.76,67.85,67.75,67.81,4600.0,55.8791,55.9534,55.8709,55.9204,4600.0
2008-04-15 12:20:00,67.82,67.91,67.8,67.9,3800.0,55.9286,56.0028,55.9121,55.9946,3800.0
2008-04-15 12:25:00,67.91,68.08,67.91,68.02,6600.0,56.0028,56.143,56.0028,56.0936,6600.0
2008-04-15 12:30:00,68.07,68.23,68.04,68.18,5700.0,56.1348,56.2667,56.1101,56.2255,5700.0
2008-04-15 12:35:00,68.17,68.32,68.16,68.3,9200.0,56.2173,56.341,56.209,56.3245,9200.0
2008-04-15 12:40:00,68.3,68.31,68.19,68.25,7700.0,56.3245,56.3327,56.2338,56.2832,7700.0
2008-04-15 12:45:00,68.24,68.25,68.13,68.18,9600.0,56.275,56.2832,56.1843,56.2255,9600.0
2008-04-15 12:50:00,68.17,68.2,68.06,68.06,7400.0,56.2173,56.242,56.1265,56.1265,7400.0
2008-04-15 12:55:00,68.08,68.16,68.05,68.05,4900.0,56.143,56.209,56.1183,56.1183,4900.0
2008-04-15 13:00:00,68.1,68.21,68.1,68.13,8500.0,56.1595,56.2502,56.1595,56.1843,8500.0
2008-04-15 13:05:00,68.13,68.16,67.91,67.91,7500.0,56.1843,56.209,56.0028,56.0028,7500.0
2008-04-15 13:10:00,67.93,68.05,67.87,68.01,18400.0,56.0193,56.1183,55.9699,56.0853,18400.0
2008-04-15 13:15:00,68.01,68.05,67.99,68.03,7100.0,56.0853,56.1183,56.0688,56.1018,7100.0
2008-04-15 13:20:00,68.01,68.09,67.98,67.99,8100.0,56.0853,56.1513,56.0606,56.0688,8100.0
2008-04-15 13:25:00,68.01,68.03,67.94,67.98,7000.0,56.0853,56.1018,56.0276,56.0606,7000.0
2008-04-15 13:30:00,67.98,68.06,67.98,68.03,6000.0,56.0606,56.1265,56.0606,56.1018,6000.0
2008-04-15 13:35:00,68.07,68.09,67.93,68.02,10200.0,56.1348,56.1513,56.0193,56.0936,10200.0
2008-04-15 13:40:00,67.99,68.14,67.99,68.14,1500.0,56.0688,56.1925,56.0688,56.1925,1500.0
2008-04-15 13:45:00,68.19,68.53,68.19,68.5,10800.0,56.2338,56.5141,56.2338,56.4894,10800.0
2008-04-15 13:50:00,68.53,68.71,68.51,68.67,9300.0,56.5141,56.6626,56.4976,56.6296,9300.0
2008-04-15 13:55:00,68.69,68.7,68.64,68.64,6800.0,56.6461,56.6543,56.6049,56.6049,6800.0
2008-04-15 14:00:00,68.63,68.63,68.43,68.49,5400.0,56.5966,56.5966,56.4317,56.4812,5400.0
2008-04-15 14:05:00,68.47,68.65,68.46,68.53,10600.0,56.4647,56.6131,56.4564,56.5141,10600.0
2008-04-15 14:10:00,68.54,68.64,68.5,68.64,5100.0,56.5224,56.6049,56.4894,56.6049,5100.0
2008-04-15 14:15:00,68.62,68.65,68.43,68.47,5300.0,56.5884,56.6131,56.4317,56.4647,5300.0
2008-04-15 14:20:00,68.46,68.58,68.46,68.58,6600.0,56.4564,56.5554,56.4564,56.5554,6600.0
2008-04-15 14:25:00,68.57,68.63,68.55,68.55,8800.0,56.5471,56.5966,56.5306,56.5306,8800.0
2008-04-15 14:30:00,68.54,68.92,68.54,68.89,15300.0,56.5224,56.8358,56.5224,56.811,15300.0
2008-04-15 14:35:00,68.9,68.99,68.81,68.82,27200.0,56.8193,56.8935,56.745,56.7533,27200.0
2008-04-15 14:40:00,68.76,68.91,68.66,68.69,9000.0,56.7038,56.8275,56.6213,56.6461,9000.0
2008-04-15 14:45:00,68.7,68.79,68.67,68.68,8900.0,56.6543,56.7286,56.6296,56.6378,8900.0
2008-04-15 14:50:00,68.65,68.67,68.45,68.52,14800.0,56.6131,56.6296,56.4482,56.5059,14800.0
2008-04-15 14:55:00,68.52,68.66,68.51,68.6,10100.0,56.5059,56.6213,56.4976,56.5719,10100.0
2008-04-15 15:00:00,68.61,68.83,68.55,68.8,16700.0,56.5801,56.7615,56.5306,56.7368,16700.0
2008-04-15 15:05:00,68.8,68.82,68.61,68.66,21300.0,56.7368,56.7533,56.5801,56.6213,21300.0
2008-04-15 15:10:00,68.67,68.86,68.65,68.79,14300.0,56.6296,56.7863,56.6131,56.7286,14300.0
2008-04-15 15:15:00,68.82,68.83,68.72,68.77,12800.0,56.7533,56.7615,56.6708,56.7121,12800.0
2008-04-15 15:20:00,68.78,68.94,68.78,68.9,17100.0,56.7203,56.8522,56.7203,56.8193,17100.0
2008-04-15 15:25:00,68.9,69.05,68.82,69.02,15200.0,56.8193,56.943,56.7533,56.9182,15200.0
2008-04-15 15:30:00,69.03,69.25,68.99,69.17,29700.0,56.9265,57.1079,56.8935,57.0419,29700.0
2008-04-15 15:35:00,69.17,69.17,69.01,69.06,76800.0,57.0419,57.0419,56.91,56.9512,76800.0
2008-04-15 15:40:00,69.05,69.12,69.0,69.11,30900.0,56.943,57.0007,56.9017,56.9924,30900.0
2008-04-15 15:45:00,69.12,69.12,68.73,68.76,28000.0,57.0007,57.0007,56.6791,56.7038,28000.0
2008-04-15 15:50:00,68.76,69.02,68.73,68.98,23700.0,56.7038,56.9182,56.6791,56.8852,23700.0
2008-04-15 15:55:00,68.97,69.08,68.88,69.08,43500.0,56.877,56.9677,56.8028,56.9677,43500.0
2008-04-16 09:30:00,69.72,69.72,69.26,69.35,14400.0,57.4955,57.4955,57.1161,57.1904,14400.0
2008-04-16 09:35:00,69.32,69.46,68.94,68.98,31100.0,57.1656,57.2811,56.8522,56.8852,31100.0
2008-04-16 09:40:00,68.98,69.27,68.95,69.26,44100.0,56.8852,57.1244,56.8605,57.1161,44100.0
2008-04-16 09:45:00,69.3,69.7,69.25,69.65,45100.0,57.1491,57.479,57.1079,57.4378,45100.0
2008-04-16 09:50:00,69.59,69.69,69.53,69.59,19800.0,57.3883,57.4707,57.3388,57.3883,19800.0
2008-04-16 09:55:00,69.56,69.56,69.35,69.5,20300.0,57.3635,57.3635,57.1904,57.3141,20300.0
2008-04-16 10:00:00,69.55,69.55,69.16,69.29,39300.0,57.3553,57.3553,57.0337,57.1409,39300.0
2008-04-16 10:05:00,69.34,69.43,69.22,69.35,17700.0,57.1821,57.2563,57.0832,57.1904,17700.0
2008-04-16 10:10:00,69.34,69.4,69.24,69.27,13000.0,57.1821,57.2316,57.0996,57.1244,13000.0
2008-04-16 10:15:00,69.26,69.61,69.26,69.6,13400.0,57.1161,57.4048,57.1161,57.3965,13400.0
2008-04-16 10:20:00,69.62,69.85,69.62,69.83,16200.0,57.413,57.6027,57.413,57.5862,16200.0
2008-04-16 10:25:00,69.85,70.09,69.79,70.04,17100.0,57.6027,57.8006,57.5532,57.7594,17100.0
2008-04-16 10:30:00,70.06,70.39,70.02,70.39,17700.0,57.7759,58.048,57.7429,58.048,17700.0
2008-04-16 10:35:00,70.34,70.38,70.06,70.14,30000.0,58.0068,58.0398,57.7759,57.8418,30000.0
2008-04-16 10:40:00,70.11,70.18,70.04,70.06,9600.0,57.8171,57.8748,57.7594,57.7759,9600.0
2008-04-16 10:45:00,70.05,70.09,69.91,70.07,11200.0,57.7676,57.8006,57.6522,57.7841,11200.0
2008-04-16 10:50:00,70.11,70.27,70.07,70.25,3200.0,57.8171,57.9491,57.7841,57.9326,3200.0
2008-04-16 10:55:00,70.3,70.41,70.25,70.41,4600.0,57.9738,58.0645,57.9326,58.0645,4600.0
2008-04-16 11:00:00,70.42,70.42,70.23,70.26,5000.0,58.0728,58.0728,57.9161,57.9408,5000.0
2008-04-16 11:05:00,70.26,70.36,69.94,69.95,12200.0,57.9408,58.0233,57.6769,57.6852,12200.0
2008-04-16 11:10:00,69.98,70.05,69.9,69.98,10100.0,57.7099,57.7676,57.6439,57.7099,10100.0
2008-04-16 11:15:00,70.02,70.06,69.9,70.06,7300.0,57.7429,57.7759,57.6439,57.7759,7300.0
2008-04-16 11:20:00,70.12,70.19,70.07,70.19,8200.0,57.8254,57.8831,57.7841,57.8831,8200.0
2008-04-16 11:25:00,70.17,70.22,70.1,70.22,9700.0,57.8666,57.9078,57.8089,57.9078,9700.0
2008-04-16 11:30:00,70.18,70.25,70.17,70.2,9300.0,57.8748,57.9326,57.8666,57.8913,9300.0
2008-04-16 11:35:00,70.19,70.38,70.18,70.18,9700.0,57.8831,58.0398,57.8748,57.8748,9700.0
2008-04-16 11:40:00,70.22,70.3,70.14,70.14,4300.0,57.9078,57.9738,57.8418,57.8418,4300.0
2008-04-16 11:45:00,70.11,70.15,69.97,70.01,7400.0,57.8171,57.8501,57.7017,57.7346,7400.0
2008-04-16 11:50:00,70.02,70.09,69.98,69.98,4300.0,57.7429,57.8006,57.7099,57.7099,4300.0
2008-04-16 11:55:00,69.98,70.09,69.98,70.09,2600.0,57.7099,57.8006,57.7099,57.8006,2600.0
2008-04-16 12:00:00,70.11,70.3,70.11,70.29,4700.0,57.8171,57.9738,57.8171,57.9655,4700.0
2008-04-16 12:05:00,70.29,70.37,70.24,70.34,7400.0,57.9655,58.0315,57.9243,58.0068,7400.0
2008-04-16 12:10:00,70.34,70.49,70.32,70.43,5100.0,58.0068,58.1305,57.9903,58.081,5100.0
2008-04-16 12:15:00,70.46,70.49,70.38,70.42,9900.0,58.1057,58.1305,58.0398,58.0728,9900.0
2008-04-16 12:20:00,70.45,70.56,70.4,70.4,13300.0,58.0975,58.1882,58.0563,58.0563,13300.0
2008-04-16 12:25:00,70.4,70.65,70.4,70.65,11200.0,58.0563,58.2624,58.0563,58.2624,11200.0
2008-04-16 12:30:00,70.63,70.7,69.52,70.41,15000.0,58.2459,58.3037,57.3306,58.0645,15000.0
2008-04-16 12:35:00,70.42,70.43,70.17,70.17,6600.0,58.0728,58.081,57.8666,57.8666,6600.0
2008-04-16 12:40:00,70.21,70.3,70.21,70.21,4600.0,57.8996,57.9738,57.8996,57.8996,4600.0
2008-04-16 12:45:00,70.2,70.27,70.17,70.21,6000.0,57.8913,57.9491,57.8666,57.8996,6000.0
2008-04-16 12:50:00,70.21,70.3,70.15,70.26,10200.0,57.8996,57.9738,57.8501,57.9408,10200.0
2008-04-16 12:55:00,70.28,70.29,70.17,70.19,5300.0,57.9573,57.9655,57.8666,57.8831,5300.0
2008-04-16 13:00:00,70.21,70.24,69.99,70.01,7800.0,57.8996,57.9243,57.7181,57.7346,7800.0
2008-04-16 13:05:00,69.97,70.0,69.9,69.95,5300.0,57.7017,57.7264,57.6439,57.6852,5300.0
2008-04-16 13:10:00,69.96,70.04,69.96,70.0,10600.0,57.6934,57.7594,57.6934,57.7264,10600.0
2008-04-16 13:15:00,69.96,70.05,69.89,70.0,7100.0,57.6934,57.7676,57.6357,57.7264,7100.0
2008-04-16 13:20:00,69.99,70.13,69.98,70.05,8000.0,57.7181,57.8336,57.7099,57.7676,8000.0
2008-04-16 13:25:00,70.07,70.11,70.01,70.01,6200.0,57.7841,57.8171,57.7346,57.7346,6200.0
2008-04-16 13:30:00,70.04,70.07,69.98,69.99,3300.0,57.7594,57.7841,57.7099,57.7181,3300.0
2008-04-16 13:35:00,70.01,70.01,69.85,69.89,7100.0,57.7346,57.7346,57.6027,57.6357,7100.0
2008-04-16 13:40:00,69.89,69.89,69.75,69.86,10900.0,57.6357,57.6357,57.5202,57.6109,10900.0
2008-04-16 13:45:00,69.91,70.04,69.9,70.04,6300.0,57.6522,57.7594,57.6439,57.7594,6300.0
2008-04-16 13:50:00,70.04,70.06,69.93,70.01,7900.0,57.7594,57.7759,57.6687,57.7346,7900.0
2008-04-16 13:55:00,69.97,70.09,69.97,70.07,4700.0,57.7017,57.8006,57.7017,57.7841,4700.0
2008-04-16 14:00:00,70.02,70.21,69.93,70.04,13600.0,57.7429,57.8996,57.6687,57.7594,13600.0
2008-04-16 14:05:00,70.04,70.06,69.9,69.9,5700.0,57.7594,57.7759,57.6439,57.6439,5700.0
2008-04-16 14:10:00,69.94,69.95,69.72,69.75,6800.0,57.6769,57.6852,57.4955,57.5202,6800.0
2008-04-16 14:15:00,69.77,70.0,69.72,69.97,10200.0,57.5367,57.7264,57.4955,57.7017,10200.0
2008-04-16 14:20:00,69.94,69.94,69.78,69.86,5200.0,57.6769,57.6769,57.545,57.6109,5200.0
2008-04-16 14:25:00,69.81,69.9,69.76,69.9,9400.0,57.5697,57.6439,57.5285,57.6439,9400.0
2008-04-16 14:30:00,69.9,70.02,69.87,70.02,9000.0,57.6439,57.7429,57.6192,57.7429,9000.0
2008-04-16 14:35:00,70.03,70.07,69.97,70.07,11000.0,57.7511,57.7841,57.7017,57.7841,11000.0
2008-04-16 14:40:00,70.08,70.23,70.08,70.15,6100.0,57.7924,57.9161,57.7924,57.8501,6100.0
2008-04-16 14:45:00,70.19,70.24,70.14,70.2,4700.0,57.8831,57.9243,57.8418,57.8913,4700.0
2008-04-16 14:50:00,70.21,70.41,70.2,70.41,12100.0,57.8996,58.0645,57.8913,58.0645,12100.0
2008-04-16 14:55:00,70.41,70.63,70.4,70.51,31700.0,58.0645,58.2459,58.0563,58.147,31700.0
2008-04-16 15:00:00,70.48,70.48,70.39,70.45,13300.0,58.1222,58.1222,58.048,58.0975,13300.0
2008-04-16 15:05:00,70.46,70.47,70.33,70.37,16100.0,58.1057,58.114,57.9985,58.0315,16100.0
2008-04-16 15:10:00,70.35,70.48,70.35,70.4,21400.0,58.015,58.1222,58.015,58.0563,21400.0
2008-04-16 15:15:00,70.43,70.44,70.34,70.35,35600.0,58.081,58.0892,58.0068,58.015,35600.0
2008-04-16 15:20:00,70.35,70.38,70.23,70.24,42700.0,58.015,58.0398,57.9161,57.9243,42700.0
2008-04-16 15:25:00,70.24,70.29,70.13,70.16,41400.0,57.9243,57.9655,57.8336,57.8583,41400.0
2008-04-16 15:30:00,70.14,70.14,69.9,69.91,46900.0,57.8418,57.8418,57.6439,57.6522,46900.0
2008-04-16 15:35:00,69.91,70.03,69.91,70.03,45200.0,57.6522,57.7511,57.6522,57.7511,45200.0
2008-04-16 15:40:00,70.03,70.06,69.97,69.99,49300.0,57.7511,57.7759,57.7017,57.7181,49300.0
2008-04-16 15:45:00,70.0,70.08,69.96,69.96,86800.0,57.7264,57.7924,57.6934,57.6934,86800.0
2008-04-16 15:50:00,69.97,70.16,69.94,70.01,71000.0,57.7017,57.8583,57.6769,57.7346,71000.0
2008-04-16 15:55:00,70.01,70.28,70.01,70.18,70200.0,57.7346,57.9573,57.7346,57.8748,70200.0
2008-04-17 09:30:00,70.18,70.3,69.9,70.19,20100.0,57.8748,57.9738,57.6439,57.8831,20100.0
2008-04-17 09:35:00,70.19,70.29,69.8,69.84,29000.0,57.8831,57.9655,57.5615,57.5944,29000.0
2008-04-17 09:40:00,69.84,70.5,69.83,70.48,29100.0,57.5944,58.1387,57.5862,58.1222,29100.0
2008-04-17 09:45:00,70.49,70.59,70.16,70.3,41200.0,58.1305,58.2129,57.8583,57.9738,41200.0
2008-04-17 09:50:00,70.34,70.37,70.11,70.23,16400.0,58.0068,58.0315,57.8171,57.9161,16400.0
2008-04-17 09:55:00,70.26,70.71,70.25,70.71,21100.0,57.9408,58.3119,57.9326,58.3119,21100.0
2008-04-17 10:00:00,70.68,70.68,70.16,70.3,16600.0,58.2872,58.2872,57.8583,57.9738,16600.0
2008-04-17 10:05:00,70.3,70.58,70.1,70.58,22700.0,57.9738,58.2047,57.8089,58.2047,22700.0
2008-04-17 10:10:00,70.56,70.93,70.56,70.93,20700.0,58.1882,58.4933,58.1882,58.4933,20700.0
2008-04-17 10:15:00,70.9,71.03,70.89,71.03,28900.0,58.4686,58.5758,58.4603,58.5758,28900.0
2008-04-17 10:20:00,71.03,71.43,71.02,71.43,25600.0,58.5758,58.9057,58.5675,58.9057,25600.0
2008-04-17 10:25:00,71.41,71.41,71.27,71.36,39000.0,58.8892,58.8892,58.7737,58.8479,39000.0
2008-04-17 10:30:00,71.35,71.35,70.97,71.02,24400.0,58.8397,58.8397,58.5263,58.5675,24400.0
2008-04-17 10:35:00,71.06,71.59,71.06,71.58,25800.0,58.6005,59.0376,58.6005,59.0294,25800.0
2008-04-17 10:40:00,71.6,71.62,71.43,71.45,29300.0,59.0459,59.0623,58.9057,58.9222,29300.0
2008-04-17 10:45:00,71.45,71.61,71.32,71.4,30700.0,58.9222,59.0541,58.8149,58.8809,30700.0
2008-04-17 10:50:00,71.4,71.47,70.94,71.0,23800.0,58.8809,58.9386,58.5016,58.5511,23800.0
2008-04-17 10:55:00,71.03,71.35,71.03,71.3,20300.0,58.5758,58.8397,58.5758,58.7985,20300.0
2008-04-17 11:00:00,71.31,71.39,70.94,71.07,18300.0,58.8067,58.8727,58.5016,58.6088,18300.0
2008-04-17 11:05:00,71.09,71.09,70.85,70.86,23900.0,58.6253,58.6253,58.4274,58.4356,23900.0
2008-04-17 11:10:00,70.81,71.3,70.81,71.29,15400.0,58.3944,58.7985,58.3944,58.7902,15400.0
2008-04-17 11:15:00,71.29,71.34,71.2,71.33,21900.0,58.7902,58.8314,58.716,58.8232,21900.0
2008-04-17 11:20:00,71.34,71.35,71.11,71.13,23100.0,58.8314,58.8397,58.6418,58.6583,23100.0
2008-04-17 11:25:00,71.1,71.13,70.94,71.02,17800.0,58.6335,58.6583,58.5016,58.5675,17800.0
2008-04-17 11:30:00,71.02,71.33,70.98,71.27,21800.0,58.5675,58.8232,58.5346,58.7737,21800.0
2008-04-17 11:35:00,71.27,71.41,71.24,71.32,29300.0,58.7737,58.8892,58.749,58.8149,29300.0
2008-04-17 11:40:00,71.33,71.34,71.1,71.16,18900.0,58.8232,58.8314,58.6335,58.683,18900.0
2008-04-17 11:45:00,71.16,71.32,71.12,71.18,20700.0,58.683,58.8149,58.65,58.6995,20700.0
2008-04-17 11:50:00,71.18,71.45,71.14,71.25,18400.0,58.6995,58.9222,58.6665,58.7572,18400.0
2008-04-17 11:55:00,71.2,71.2,70.97,71.09,19500.0,58.716,58.716,58.5263,58.6253,19500.0
2008-04-17 12:00:00,71.1,71.4,71.1,71.36,18300.0,58.6335,58.8809,58.6335,58.8479,18300.0
2008-04-17 12:05:00,71.36,71.38,71.27,71.31,16800.0,58.8479,58.8644,58.7737,58.8067,16800.0
2008-04-17 12:10:00,71.31,71.41,71.29,71.37,20000.0,58.8067,58.8892,58.7902,58.8562,20000.0
2008-04-17 12:15:00,71.37,71.46,71.33,71.43,16900.0,58.8562,58.9304,58.8232,58.9057,16900.0
2008-04-17 12:20:00,71.41,71.42,71.21,71.21,13100.0,58.8892,58.8974,58.7242,58.7242,13100.0
2008-04-17 12:25:00,71.21,71.35,71.21,71.29,12900.0,58.7242,58.8397,58.7242,58.7902,12900.0
2008-04-17 12:30:00,71.31,71.37,71.2,71.21,18800.0,58.8067,58.8562,58.716,58.7242,18800.0
2008-04-17 12:35:00,71.23,71.31,71.14,71.29,16100.0,58.7407,58.8067,58.6665,58.7902,16100.0
2008-04-17 12:40:00,71.3,71.37,71.22,71.31,21800.0,58.7985,58.8562,58.7325,58.8067,21800.0
2008-04-17 12:45:00,71.29,71.37,71.16,71.18,17400.0,58.7902,58.8562,58.683,58.6995,17400.0
2008-04-17 12:50:00,71.2,71.41,71.2,71.41,14000.0,58.716,58.8892,58.716,58.8892,14000.0
2008-04-17 12:55:00,71.41,71.54,71.4,71.47,15500.0,58.8892,58.9964,58.8809,58.9386,15500.0
2008-04-17 13:00:00,71.48,71.52,71.39,71.39,21400.0,58.9469,58.9799,58.8727,58.8727,21400.0
2008-04-17 13:05:00,71.39,71.67,71.39,71.65,20900.0,58.8727,59.1036,58.8727,59.0871,20900.0
2008-04-17 13:10:00,71.65,71.67,71.42,71.45,24000.0,59.0871,59.1036,58.8974,58.9222,24000.0
2008-04-17 13:15:00,71.46,71.48,71.32,71.36,16900.0,58.9304,58.9469,58.8149,58.8479,16900.0
2008-04-17 13:20:00,71.35,71.42,71.28,71.4,22600.0,58.8397,58.8974,58.782,58.8809,22600.0
2008-04-17 13:25:00,71.38,71.9,71.37,71.9,18800.0,58.8644,59.2933,58.8562,59.2933,18800.0
2008-04-17 13:30:00,71.91,71.92,71.78,71.87,29500.0,59.3015,59.3097,59.1943,59.2685,29500.0
2008-04-17 13:35:00,71.88,72.01,71.81,72.0,23100.0,59.2768,59.384,59.219,59.3757,23100.0
2008-04-17 13:40:00,72.05,72.09,71.89,72.02,33600.0,59.417,59.4499,59.285,59.3922,33600.0
2008-04-17 13:45:00,71.99,72.19,71.98,72.18,25900.0,59.3675,59.5324,59.3592,59.5242,25900.0
2008-04-17 13:50:00,72.2,72.38,72.13,72.16,29400.0,59.5407,59.6891,59.4829,59.5077,29400.0
2008-04-17 13:55:00,72.17,72.22,72.04,72.11,19000.0,59.5159,59.5571,59.4087,59.4664,19000.0
2008-04-17 14:00:00,72.09,72.09,71.91,71.91,14600.0,59.4499,59.4499,59.3015,59.3015,14600.0
2008-04-17 14:05:00,71.91,72.0,71.74,71.74,16800.0,59.3015,59.3757,59.1613,59.1613,16800.0
2008-04-17 14:10:00,71.7,71.77,71.56,71.76,18300.0,59.1283,59.186,59.0129,59.1778,18300.0
2008-04-17 14:15:00,71.78,71.98,71.78,71.97,21900.0,59.1943,59.3592,59.1943,59.351,21900.0
2008-04-17 14:20:00,71.97,71.97,71.8,71.95,26000.0,59.351,59.351,59.2108,59.3345,26000.0
2008-04-17 14:25:00,71.95,71.96,71.68,71.71,29800.0,59.3345,59.3427,59.1118,59.1366,29800.0
2008-04-17 14:30:00,71.73,71.96,71.73,71.89,50200.0,59.1531,59.3427,59.1531,59.285,50200.0
2008-04-17 14:35:00,71.88,71.97,71.72,71.95,40700.0,59.2768,59.351,59.1448,59.3345,40700.0
2008-04-17 14:40:00,71.95,72.02,71.84,71.86,36400.0,59.3345,59.3922,59.2438,59.2603,36400.0
2008-04-17 14:45:00,71.84,71.93,71.66,71.66,37000.0,59.2438,59.318,59.0953,59.0953,37000.0
2008-04-17 14:50:00,71.64,71.67,71.46,71.47,35300.0,59.0788,59.1036,58.9304,58.9386,35300.0
2008-04-17 14:55:00,71.5,71.5,71.39,71.44,23800.0,58.9634,58.9634,58.8727,58.9139,23800.0
2008-04-17 15:00:00,71.45,71.53,71.4,71.43,48700.0,58.9222,58.9881,58.8809,58.9057,48700.0
2008-04-17 15:05:00,71.45,71.73,71.43,71.64,43500.0,58.9222,59.1531,58.9057,59.0788,43500.0
2008-04-17 15:10:00,71.64,71.65,71.41,71.49,39100.0,59.0788,59.0871,58.8892,58.9551,39100.0
2008-04-17 15:15:00,71.51,71.67,71.48,71.61,33300.0,58.9716,59.1036,58.9469,59.0541,33300.0
2008-04-17 15:20:00,71.6,71.68,71.47,71.47,32400.0,59.0459,59.1118,58.9386,58.9386,32400.0
2008-04-17 15:25:00,71.49,71.51,71.36,71.4,34300.0,58.9551,58.9716,58.8479,58.8809,34300.0
2008-04-17 15:30:00,71.41,71.72,71.41,71.72,35000.0,58.8892,59.1448,58.8892,59.1448,35000.0
2008-04-17 15:35:00,71.71,71.75,71.5,71.51,69000.0,59.1366,59.1696,58.9634,58.9716,69000.0
2008-04-17 15:40:00,71.51,71.66,71.44,71.63,51400.0,58.9716,59.0953,58.9139,59.0706,51400.0
2008-04-17 15:45:00,71.61,71.79,71.58,71.65,51800.0,59.0541,59.2025,59.0294,59.0871,51800.0
2008-04-17 15:50:00,71.66,71.9,71.63,71.9,39300.0,59.0953,59.2933,59.0706,59.2933,39300.0
2008-04-17 15:55:00,71.9,71.92,71.6,71.61,50500.0,59.2933,59.3097,59.0459,59.0541,50500.0
2008-04-18 09:30:00,72.75,73.79,72.75,73.74,91600.0,59.9942,60.8519,59.9942,60.8106,91600.0
2008-04-18 09:35:00,73.81,73.9,73.24,73.83,24200.0,60.8684,60.9426,60.3983,60.8849,24200.0
2008-04-18 09:40:00,73.83,73.94,72.82,72.82,34100.0,60.8849,60.9756,60.0519,60.0519,34100.0
2008-04-18 09:45:00,72.89,73.15,72.79,72.87,19400.0,60.1097,60.3241,60.0272,60.0932,19400.0
2008-04-18 09:50:00,72.89,73.16,72.68,73.12,27700.0,60.1097,60.3323,59.9365,60.2993,27700.0
2008-04-18 09:55:00,73.13,73.16,72.96,73.11,19300.0,60.3076,60.3323,60.1674,60.2911,19300.0
2008-04-18 10:00:00,73.11,73.11,72.64,72.69,13400.0,60.2911,60.2911,59.9035,59.9447,13400.0
2008-04-18 10:05:00,72.7,73.01,72.64,72.88,11600.0,59.953,60.2086,59.9035,60.1014,11600.0
2008-04-18 10:10:00,72.91,73.35,72.88,73.18,10500.0,60.1262,60.489,60.1014,60.3488,10500.0
2008-04-18 10:15:00,73.1,73.23,72.97,73.14,16500.0,60.2828,60.3901,60.1756,60.3158,16500.0
2008-04-18 10:20:00,73.14,73.26,73.06,73.06,10200.0,60.3158,60.4148,60.2499,60.2499,10200.0
2008-04-18 10:25:00,73.1,73.1,72.55,72.59,41300.0,60.2828,60.2828,59.8293,59.8623,41300.0
2008-04-18 10:30:00,72.6,72.74,72.47,72.6,35400.0,59.8705,59.986,59.7633,59.8705,35400.0
2008-04-18 10:35:00,72.6,72.64,72.35,72.55,23500.0,59.8705,59.9035,59.6643,59.8293,23500.0
2008-04-18 10:40:00,72.52,72.86,72.4,72.86,24900.0,59.8045,60.0849,59.7056,60.0849,24900.0
2008-04-18 10:45:00,72.8,72.92,72.6,72.61,24700.0,60.0354,60.1344,59.8705,59.8788,24700.0
2008-04-18 10:50:00,72.65,72.66,72.41,72.51,24200.0,59.9117,59.92,59.7138,59.7963,24200.0
2008-04-18 10:55:00,72.48,72.48,72.3,72.47,16200.0,59.7716,59.7716,59.6231,59.7633,16200.0
2008-04-18 11:00:00,72.44,72.66,72.39,72.47,17400.0,59.7386,59.92,59.6973,59.7633,17400.0
2008-04-18 11:05:00,72.46,72.48,72.17,72.38,25100.0,59.7551,59.7716,59.5159,59.6891,25100.0
2008-04-18 11:10:00,72.38,72.38,72.08,72.13,19600.0,59.6891,59.6891,59.4417,59.4829,19600.0
2008-04-18 11:15:00,72.11,72.12,71.94,71.99,15400.0,59.4664,59.4747,59.3262,59.3675,15400.0
2008-04-18 11:20:00,71.99,72.03,71.9,71.96,17700.0,59.3675,59.4005,59.2933,59.3427,17700.0
2008-04-18 11:25:00,71.95,71.99,71.84,71.92,14200.0,59.3345,59.3675,59.2438,59.3097,14200.0
2008-04-18 11:30:00,71.95,72.01,71.8,71.8,16900.0,59.3345,59.384,59.2108,59.2108,16900.0
2008-04-18 11:35:00,71.83,71.85,71.72,71.76,12800.0,59.2355,59.252,59.1448,59.1778,12800.0
2008-04-18 11:40:00,71.77,71.99,71.75,71.95,21700.0,59.186,59.3675,59.1696,59.3345,21700.0
2008-04-18 11:45:00,71.96,72.06,71.84,72.01,30100.0,59.3427,59.4252,59.2438,59.384,30100.0
2008-04-18 11:50:00,72.01,72.01,71.58,71.66,20000.0,59.384,59.384,59.0294,59.0953,20000.0
2008-04-18 11:55:00,71.69,71.79,71.62,71.75,16300.0,59.1201,59.2025,59.0623,59.1696,16300.0
2008-04-18 12:00:00,71.75,71.75,71.63,71.68,11100.0,59.1696,59.1696,59.0706,59.1118,11100.0
2008-04-18 12:05:00,71.7,71.79,71.6,71.68,20000.0,59.1283,59.2025,59.0459,59.1118,20000.0
2008-04-18 12:10:00,71.7,71.77,71.68,71.71,10300.0,59.1283,59.186,59.1118,59.1366,10300.0
2008-04-18 12:15:00,71.71,71.99,71.7,71.99,19700.0,59.1366,59.3675,59.1283,59.3675,19700.0
2008-04-18 12:20:00,71.97,72.29,71.97,72.22,21900.0,59.351,59.6149,59.351,59.5571,21900.0
2008-04-18 12:25:00,72.23,72.46,72.21,72.35,40100.0,59.5654,59.7551,59.5489,59.6643,40100.0
2008-04-18 12:30:00,72.32,72.53,72.31,72.46,22600.0,59.6396,59.8128,59.6314,59.7551,22600.0
2008-04-18 12:35:00,72.43,72.43,72.24,72.35,19100.0,59.7303,59.7303,59.5736,59.6643,19100.0
2008-04-18 12:40:00,72.37,72.51,72.32,72.51,16500.0,59.6808,59.7963,59.6396,59.7963,16500.0
2008-04-18 12:45:00,72.51,72.53,72.33,72.36,26500.0,59.7963,59.8128,59.6479,59.6726,26500.0
2008-04-18 12:50:00,72.38,72.46,72.31,72.39,17100.0,59.6891,59.7551,59.6314,59.6973,17100.0
2008-04-18 12:55:00,72.4,72.44,72.32,72.41,15900.0,59.7056,59.7386,59.6396,59.7138,15900.0
2008-04-18 13:00:00,72.41,72.53,72.35,72.52,12100.0,59.7138,59.8128,59.6643,59.8045,12100.0
2008-04-18 13:05:00,72.49,72.83,72.49,72.74,28800.0,59.7798,60.0602,59.7798,59.986,28800.0
2008-04-18 13:10:00,72.74,72.74,72.47,72.47,11400.0,59.986,59.986,59.7633,59.7633,11400.0
2008-04-18 13:15:00,72.49,72.56,72.35,72.4,10500.0,59.7798,59.8375,59.6643,59.7056,10500.0
2008-04-18 13:20:00,72.41,72.6,72.37,72.55,6500.0,59.7138,59.8705,59.6808,59.8293,6500.0
2008-04-18 13:25:00,72.6,72.63,72.55,72.55,5200.0,59.8705,59.8953,59.8293,59.8293,5200.0
2008-04-18 13:30:00,72.53,72.58,72.48,72.56,5000.0,59.8128,59.854,59.7716,59.8375,5000.0
2008-04-18 13:35:00,72.56,72.56,72.39,72.41,5400.0,59.8375,59.8375,59.6973,59.7138,5400.0
2008-04-18 13:40:00,72.43,72.43,72.33,72.4,5600.0,59.7303,59.7303,59.6479,59.7056,5600.0
2008-04-18 13:45:00,72.4,72.41,72.33,72.36,9100.0,59.7056,59.7138,59.6479,59.6726,9100.0
2008-04-18 13:50:00,72.38,72.39,72.3,72.37,11800.0,59.6891,59.6973,59.6231,59.6808,11800.0
2008-04-18 13:55:00,72.35,72.48,72.33,72.41,7200.0,59.6643,59.7716,59.6479,59.7138,7200.0
2008-04-18 14:00:00,72.41,72.47,72.24,72.24,5800.0,59.7138,59.7633,59.5736,59.5736,5800.0
2008-04-18 14:05:00,72.24,72.28,72.05,72.05,13300.0,59.5736,59.6066,59.417,59.417,13300.0
2008-04-18 14:10:00,72.08,72.32,72.06,72.26,12100.0,59.4417,59.6396,59.4252,59.5901,12100.0
2008-04-18 14:15:00,72.26,72.38,72.24,72.38,18300.0,59.5901,59.6891,59.5736,59.6891,18300.0
2008-04-18 14:20:00,72.38,72.5,72.38,72.43,15700.0,59.6891,59.788,59.6891,59.7303,15700.0
2008-04-18 14:25:00,72.48,72.49,72.13,72.22,14600.0,59.7716,59.7798,59.4829,59.5571,14600.0
2008-04-18 14:30:00,72.25,72.44,72.25,72.4,14900.0,59.5819,59.7386,59.5819,59.7056,14900.0
2008-04-18 14:35:00,72.38,72.53,72.38,72.5,18100.0,59.6891,59.8128,59.6891,59.788,18100.0
2008-04-18 14:40:00,72.5,72.65,72.37,72.39,20900.0,59.788,59.9117,59.6808,59.6973,20900.0
2008-04-18 14:45:00,72.38,72.44,72.35,72.39,9000.0,59.6891,59.7386,59.6643,59.6973,9000.0
2008-04-18 14:50:00,72.38,72.43,72.29,72.4,12500.0,59.6891,59.7303,59.6149,59.7056,12500.0
2008-04-18 14:55:00,72.38,72.38,72.18,72.18,10200.0,59.6891,59.6891,59.5242,59.5242,10200.0
2008-04-18 15:00:00,72.18,72.22,72.04,72.08,26900.0,59.5242,59.5571,59.4087,59.4417,26900.0
2008-04-18 15:05:00,72.1,72.32,72.08,72.32,17100.0,59.4582,59.6396,59.4417,59.6396,17100.0
2008-04-18 15:10:00,72.35,72.41,72.28,72.37,17000.0,59.6643,59.7138,59.6066,59.6808,17000.0
2008-04-18 15:15:00,72.34,72.35,72.15,72.16,13200.0,59.6561,59.6643,59.4994,59.5077,13200.0
2008-04-18 15:20:00,72.17,72.17,72.01,72.06,14400.0,59.5159,59.5159,59.384,59.4252,14400.0
2008-04-18 15:25:00,72.03,72.05,71.88,71.95,14200.0,59.4005,59.417,59.2768,59.3345,14200.0
2008-04-18 15:30:00,71.94,72.3,71.94,72.3,18200.0,59.3262,59.6231,59.3262,59.6231,18200.0
2008-04-18 15:35:00,72.29,72.32,72.13,72.23,20600.0,59.6149,59.6396,59.4829,59.5654,20600.0
2008-04-18 15:40:00,72.23,72.26,72.14,72.15,28200.0,59.5654,59.5901,59.4912,59.4994,28200.0
2008-04-18 15:45:00,72.14,72.24,72.05,72.07,21600.0,59.4912,59.5736,59.417,59.4334,21600.0
2008-04-18 15:50:00,72.1,72.42,72.08,72.35,25700.0,59.4582,59.7221,59.4417,59.6643,25700.0
2008-04-18 15:55:00,72.37,72.41,72.22,72.29,55800.0,59.6808,59.7138,59.5571,59.6149,55800.0
2008-04-21 09:30:00,72.28,72.78,72.18,72.21,36800.0,59.6066,60.019,59.5242,59.5489,36800.0
2008-04-21 09:35:00,72.18,72.22,71.84,71.84,24500.0,59.5242,59.5571,59.2438,59.2438,24500.0
2008-04-21 09:40:00,71.84,72.07,71.82,72.02,36600.0,59.2438,59.4334,59.2273,59.3922,36600.0
2008-04-21 09:45:00,72.03,72.13,71.58,71.65,31400.0,59.4005,59.4829,59.0294,59.0871,31400.0
2008-04-21 09:50:00,71.63,71.63,71.26,71.27,19500.0,59.0706,59.0706,58.7655,58.7737,19500.0
2008-04-21 09:55:00,71.3,71.56,71.25,71.4,22800.0,58.7985,59.0129,58.7572,58.8809,22800.0
2008-04-21 10:00:00,71.37,71.37,71.08,71.08,15200.0,58.8562,58.8562,58.617,58.617,15200.0
2008-04-21 10:05:00,71.08,71.71,71.04,71.71,23300.0,58.617,59.1366,58.584,59.1366,23300.0
2008-04-21 10:10:00,71.7,71.7,71.51,71.56,15900.0,59.1283,59.1283,58.9716,59.0129,15900.0
2008-04-21 10:15:00,71.53,71.55,71.22,71.28,9700.0,58.9881,59.0046,58.7325,58.782,9700.0
2008-04-21 10:20:00,71.23,71.36,71.22,71.27,7800.0,58.7407,58.8479,58.7325,58.7737,7800.0
2008-04-21 10:25:00,71.27,71.28,71.0,71.13,13900.0,58.7737,58.782,58.5511,58.6583,13900.0
2008-04-21 10:30:00,71.1,71.21,71.05,71.18,14900.0,58.6335,58.7242,58.5923,58.6995,14900.0
2008-04-21 10:35:00,71.17,71.17,70.96,71.02,12200.0,58.6912,58.6912,58.5181,58.5675,12200.0
2008-04-21 10:40:00,71.02,71.35,71.02,71.31,12000.0,58.5675,58.8397,58.5675,58.8067,12000.0
2008-04-21 10:45:00,71.31,71.32,71.02,71.03,6300.0,58.8067,58.8149,58.5675,58.5758,6300.0
2008-04-21 10:50:00,71.02,71.09,70.7,70.7,14900.0,58.5675,58.6253,58.3037,58.3037,14900.0
2008-04-21 10:55:00,70.75,70.75,70.52,70.56,9300.0,58.3449,58.3449,58.1552,58.1882,9300.0
2008-04-21 11:00:00,70.56,70.58,70.47,70.48,8600.0,58.1882,58.2047,58.114,58.1222,8600.0
2008-04-21 11:05:00,70.54,70.7,70.53,70.66,4600.0,58.1717,58.3037,58.1635,58.2707,4600.0
2008-04-21 11:10:00,70.66,70.76,70.65,70.73,3600.0,58.2707,58.3531,58.2624,58.3284,3600.0
2008-04-21 11:15:00,70.76,70.81,70.76,70.8,3100.0,58.3531,58.3944,58.3531,58.3861,3100.0
2008-04-21 11:20:00,70.78,70.98,70.74,70.79,8800.0,58.3696,58.5346,58.3366,58.3779,8800.0
2008-04-21 11:25:00,70.77,70.82,70.59,70.65,25700.0,58.3614,58.4026,58.2129,58.2624,25700.0
2008-04-21 11:30:00,70.64,70.73,70.62,70.67,17600.0,58.2542,58.3284,58.2377,58.2789,17600.0
2008-04-21 11:35:00,70.64,70.84,70.63,70.79,29100.0,58.2542,58.4191,58.2459,58.3779,29100.0
2008-04-21 11:40:00,70.78,70.87,70.78,70.85,4900.0,58.3696,58.4438,58.3696,58.4274,4900.0
2008-04-21 11:45:00,70.88,70.94,70.68,70.79,13300.0,58.4521,58.5016,58.2872,58.3779,13300.0
2008-04-21 11:50:00,70.77,70.79,70.71,70.77,7500.0,58.3614,58.3779,58.3119,58.3614,7500.0
2008-04-21 11:55:00,70.77,71.03,70.75,71.0,202500.0,58.3614,58.5758,58.3449,58.5511,202500.0
2008-04-21 12:00:00,71.0,71.26,71.0,71.24,20200.0,58.5511,58.7655,58.5511,58.749,20200.0
2008-04-21 12:05:00,71.23,71.26,71.07,71.15,12400.0,58.7407,58.7655,58.6088,58.6748,12400.0
2008-04-21 12:10:00,71.16,71.25,71.04,71.23,19900.0,58.683,58.7572,58.584,58.7407,19900.0
2008-04-21 12:15:00,71.22,71.45,71.22,71.38,27500.0,58.7325,58.9222,58.7325,58.8644,27500.0
2008-04-21 12:20:00,71.37,71.48,71.33,71.41,14400.0,58.8562,58.9469,58.8232,58.8892,14400.0
2008-04-21 12:25:00,71.42,71.43,71.31,71.41,8200.0,58.8974,58.9057,58.8067,58.8892,8200.0
2008-04-21 12:30:00,71.43,71.64,71.39,71.64,20000.0,58.9057,59.0788,58.8727,59.0788,20000.0
2008-04-21 12:35:00,71.64,71.64,71.44,71.63,11900.0,59.0788,59.0788,58.9139,59.0706,11900.0
2008-04-21 12:40:00,71.61,71.63,71.47,71.47,22000.0,59.0541,59.0706,58.9386,58.9386,22000.0
2008-04-21 12:45:00,71.46,71.6,71.37,71.54,11000.0,58.9304,59.0459,58.8562,58.9964,11000.0
2008-04-21 12:50:00,71.52,71.55,71.37,71.38,7100.0,58.9799,59.0046,58.8562,58.8644,7100.0
2008-04-21 12:55:00,71.38,71.41,71.3,71.41,6700.0,58.8644,58.8892,58.7985,58.8892,6700.0
2008-04-21 13:00:00,71.38,71.42,71.33,71.42,3100.0,58.8644,58.8974,58.8232,58.8974,3100.0
2008-04-21 13:05:00,71.43,71.64,71.43,71.62,5800.0,58.9057,59.0788,58.9057,59.0623,5800.0
2008-04-21 13:10:00,71.58,71.65,71.57,71.62,5100.0,59.0294,59.0871,59.0211,59.0623,5100.0
2008-04-21 13:15:00,71.57,71.8,71.57,71.78,5800.0,59.0211,59.2108,59.0211,59.1943,5800.0
2008-04-21 13:20:00,71.84,71.84,71.63,71.63,7000.0,59.2438,59.2438,59.0706,59.0706,7000.0
2008-04-21 13:25:00,71.64,71.71,71.62,71.65,3800.0,59.0788,59.1366,59.0623,59.0871,3800.0
2008-04-21 13:30:00,71.64,71.68,71.47,71.47,7700.0,59.0788,59.1118,58.9386,58.9386,7700.0
2008-04-21 13:35:00,71.47,71.49,71.41,71.41,1500.0,58.9386,58.9551,58.8892,58.8892,1500.0
2008-04-21 13:40:00,71.43,71.43,71.24,71.25,10700.0,58.9057,58.9057,58.749,58.7572,10700.0
2008-04-21 13:45:00,71.28,71.34,71.24,71.34,5400.0,58.782,58.8314,58.749,58.8314,5400.0
2008-04-21 13:50:00,71.32,71.36,71.3,71.3,3600.0,58.8149,58.8479,58.7985,58.7985,3600.0
2008-04-21 13:55:00,71.31,71.36,71.31,71.31,4900.0,58.8067,58.8479,58.8067,58.8067,4900.0
2008-04-21 14:00:00,71.35,71.35,71.3,71.33,6700.0,58.8397,58.8397,58.7985,58.8232,6700.0
2008-04-21 14:05:00,71.33,71.34,71.3,71.3,6800.0,58.8232,58.8314,58.7985,58.7985,6800.0
2008-04-21 14:10:00,71.31,71.37,71.24,71.3,15100.0,58.8067,58.8562,58.749,58.7985,15100.0
2008-04-21 14:15:00,71.33,71.5,71.33,71.5,11000.0,58.8232,58.9634,58.8232,58.9634,11000.0
2008-04-21 14:20:00,71.5,71.5,71.24,71.35,12000.0,58.9634,58.9634,58.749,58.8397,12000.0
2008-04-21 14:25:00,71.35,71.46,71.32,71.4,6000.0,58.8397,58.9304,58.8149,58.8809,6000.0
2008-04-21 14:30:00,71.39,71.58,71.3,71.49,8000.0,58.8727,59.0294,58.7985,58.9551,8000.0
2008-04-21 14:35:00,71.5,71.56,71.41,71.41,6100.0,58.9634,59.0129,58.8892,58.8892,6100.0
2008-04-21 14:40:00,71.41,71.46,71.35,71.37,15300.0,58.8892,58.9304,58.8397,58.8562,15300.0
2008-04-21 14:45:00,71.36,71.66,71.36,71.53,6900.0,58.8479,59.0953,58.8479,58.9881,6900.0
2008-04-21 14:50:00,71.49,71.54,71.44,71.46,8500.0,58.9551,58.9964,58.9139,58.9304,8500.0
2008-04-21 14:55:00,71.48,71.48,71.39,71.43,15500.0,58.9469,58.9469,58.8727,58.9057,15500.0
2008-04-21 15:00:00,71.43,71.6,71.41,71.57,21800.0,58.9057,59.0459,58.8892,59.0211,21800.0
2008-04-21 15:05:00,71.6,71.66,71.55,71.56,10300.0,59.0459,59.0953,59.0046,59.0129,10300.0
2008-04-21 15:10:00,71.59,71.66,71.54,71.61,14100.0,59.0376,59.0953,58.9964,59.0541,14100.0
2008-04-21 15:15:00,71.62,71.9,71.61,71.86,11400.0,59.0623,59.2933,59.0541,59.2603,11400.0
2008-04-21 15:20:00,71.88,71.88,71.68,71.84,15800.0,59.2768,59.2768,59.1118,59.2438,15800.0
2008-04-21 15:25:00,71.84,71.84,71.68,71.7,18300.0,59.2438,59.2438,59.1118,59.1283,18300.0
2008-04-21 15:30:00,71.68,71.8,71.59,71.8,49800.0,59.1118,59.2108,59.0376,59.2108,49800.0
2008-04-21 15:35:00,71.79,71.82,71.65,71.77,23700.0,59.2025,59.2273,59.0871,59.186,23700.0
2008-04-21 15:40:00,71.78,72.0,71.72,72.0,30300.0,59.1943,59.3757,59.1448,59.3757,30300.0
2008-04-21 15:45:00,71.98,72.03,71.83,71.97,45600.0,59.3592,59.4005,59.2355,59.351,45600.0
2008-04-21 15:50:00,71.97,72.01,71.71,71.8,47800.0,59.351,59.384,59.1366,59.2108,47800.0
2008-04-21 15:55:00,71.8,71.81,71.64,71.68,42200.0,59.2108,59.219,59.0788,59.1118,42200.0
2008-04-22 09:30:00,71.8,71.8,71.12,71.12,16100.0,59.2108,59.2108,58.65,58.65,16100.0
2008-04-22 09:35:00,71.12,71.12,70.25,70.26,26600.0,58.65,58.65,57.9326,57.9408,26600.0
2008-04-22 09:40:00,70.32,70.4,70.2,70.33,26300.0,57.9903,58.0563,57.8913,57.9985,26300.0
2008-04-22 09:45:00,70.28,70.32,70.02,70.04,36500.0,57.9573,57.9903,57.7429,57.7594,36500.0
2008-04-22 09:50:00,70.07,70.16,69.86,69.96,39600.0,57.7841,57.8583,57.6109,57.6934,39600.0
2008-04-22 09:55:00,69.93,70.24,69.91,69.99,21200.0,57.6687,57.9243,57.6522,57.7181,21200.0
2008-04-22 10:00:00,69.99,70.65,69.99,70.34,34700.0,57.7181,58.2624,57.7181,58.0068,34700.0
2008-04-22 10:05:00,70.35,70.63,70.27,70.47,62600.0,58.015,58.2459,57.9491,58.114,62600.0
2008-04-22 10:10:00,70.53,70.66,70.47,70.5,27200.0,58.1635,58.2707,58.114,58.1387,27200.0
2008-04-22 10:15:00,70.51,70.53,70.25,70.34,28600.0,58.147,58.1635,57.9326,58.0068,28600.0
2008-04-22 10:20:00,70.36,70.36,69.99,70.05,27200.0,58.0233,58.0233,57.7181,57.7676,27200.0
2008-04-22 10:25:00,70.03,70.13,69.96,70.1,35300.0,57.7511,57.8336,57.6934,57.8089,35300.0
2008-04-22 10:30:00,70.11,70.18,69.99,69.99,27500.0,57.8171,57.8748,57.7181,57.7181,27500.0
2008-04-22 10:35:00,69.99,70.09,69.81,69.94,48700.0,57.7181,57.8006,57.5697,57.6769,48700.0
2008-04-22 10:40:00,69.95,70.25,69.92,70.17,31700.0,57.6852,57.9326,57.6604,57.8666,31700.0
2008-04-22 10:45:00,70.17,70.18,70.02,70.02,34200.0,57.8666,57.8748,57.7429,57.7429,34200.0
2008-04-22 10:50:00,70.04,70.06,69.85,69.94,46900.0,57.7594,57.7759,57.6027,57.6769,46900.0
2008-04-22 10:55:00,69.94,70.24,69.94,70.24,17800.0,57.6769,57.9243,57.6769,57.9243,17800.0
2008-04-22 11:00:00,70.22,70.38,70.2,70.2,45500.0,57.9078,58.0398,57.8913,57.8913,45500.0
2008-04-22 11:05:00,70.2,70.22,70.0,70.05,30500.0,57.8913,57.9078,57.7264,57.7676,30500.0
2008-04-22 11:10:00,70.07,70.25,70.01,70.14,21600.0,57.7841,57.9326,57.7346,57.8418,21600.0
2008-04-22 11:15:00,70.16,70.34,70.08,70.09,22500.0,57.8583,58.0068,57.7924,57.8006,22500.0
2008-04-22 11:20:00,70.09,70.1,69.98,70.03,34400.0,57.8006,57.8089,57.7099,57.7511,34400.0
2008-04-22 11:25:00,70.02,70.28,70.0,70.15,21100.0,57.7429,57.9573,57.7264,57.8501,21100.0
2008-04-22 11:30:00,70.16,70.44,70.15,70.19,19200.0,57.8583,58.0892,57.8501,57.8831,19200.0
2008-04-22 11:35:00,70.14,70.27,70.13,70.23,14300.0,57.8418,57.9491,57.8336,57.9161,14300.0
2008-04-22 11:40:00,70.26,70.4,70.19,70.3,25000.0,57.9408,58.0563,57.8831,57.9738,25000.0
2008-04-22 11:45:00,70.28,70.47,70.05,70.07,28100.0,57.9573,58.114,57.7676,57.7841,28100.0
2008-04-22 11:50:00,70.03,70.07,69.94,70.0,28000.0,57.7511,57.7841,57.6769,57.7264,28000.0
2008-04-22 11:55:00,69.99,70.12,69.93,70.09,23100.0,57.7181,57.8254,57.6687,57.8006,23100.0
2008-04-22 12:00:00,70.1,70.17,69.83,69.89,23200.0,57.8089,57.8666,57.5862,57.6357,23200.0
2008-04-22 12:05:00,69.84,69.89,69.81,69.85,23400.0,57.5944,57.6357,57.5697,57.6027,23400.0
2008-04-22 12:10:00,69.82,69.89,69.8,69.85,22500.0,57.578,57.6357,57.5615,57.6027,22500.0
2008-04-22 12:15:00,69.82,69.93,69.82,69.89,9700.0,57.578,57.6687,57.578,57.6357,9700.0
2008-04-22 12:20:00,69.89,69.89,69.63,69.66,32000.0,57.6357,57.6357,57.4213,57.446,32000.0
2008-04-22 12:25:00,69.65,69.65,69.33,69.38,22600.0,57.4378,57.4378,57.1739,57.2151,22600.0
2008-04-22 12:30:00,69.34,69.55,69.25,69.25,21100.0,57.1821,57.3553,57.1079,57.1079,21100.0
2008-04-22 12:35:00,69.26,69.27,69.09,69.25,22200.0,57.1161,57.1244,56.9759,57.1079,22200.0
2008-04-22 12:40:00,69.25,69.36,69.15,69.15,15900.0,57.1079,57.1986,57.0254,57.0254,15900.0
2008-04-22 12:45:00,69.15,69.33,68.97,69.3,19700.0,57.0254,57.1739,56.877,57.1491,19700.0
2008-04-22 12:50:00,69.32,69.32,68.87,68.95,18300.0,57.1656,57.1656,56.7945,56.8605,18300.0
2008-04-22 12:55:00,69.08,69.2,69.02,69.17,10800.0,56.9677,57.0667,56.9182,57.0419,10800.0
2008-04-22 13:00:00,69.18,69.21,69.05,69.14,13700.0,57.0502,57.0749,56.943,57.0172,13700.0
2008-04-22 13:05:00,69.16,69.29,69.07,69.23,10700.0,57.0337,57.1409,56.9595,57.0914,10700.0
2008-04-22 13:10:00,69.23,69.24,69.16,69.18,18500.0,57.0914,57.0996,57.0337,57.0502,18500.0
2008-04-22 13:15:00,69.19,69.21,69.15,69.18,15100.0,57.0584,57.0749,57.0254,57.0502,15100.0
2008-04-22 13:20:00,69.19,69.26,69.1,69.15,18600.0,57.0584,57.1161,56.9842,57.0254,18600.0
2008-04-22 13:25:00,69.17,69.37,69.15,69.36,18200.0,57.0419,57.2069,57.0254,57.1986,18200.0
2008-04-22 13:30:00,69.37,69.52,68.75,68.78,88200.0,57.2069,57.3306,56.6956,56.7203,88200.0
2008-04-22 13:35:00,68.78,69.2,68.38,68.92,149900.0,56.7203,57.0667,56.3904,56.8358,149900.0
2008-04-22 13:40:00,68.92,68.99,68.63,68.85,38600.0,56.8358,56.8935,56.5966,56.778,38600.0
2008-04-22 13:45:00,68.84,68.87,68.7,68.83,29700.0,56.7698,56.7945,56.6543,56.7615,29700.0
2008-04-22 13:50:00,68.83,69.0,68.73,68.88,32700.0,56.7615,56.9017,56.6791,56.8028,32700.0
2008-04-22 13:55:00,68.86,68.94,68.69,68.7,24400.0,56.7863,56.8522,56.6461,56.6543,24400.0
2008-04-22 14:00:00,68.76,68.78,68.6,68.75,34100.0,56.7038,56.7203,56.5719,56.6956,34100.0
2008-04-22 14:05:00,68.75,68.92,68.59,68.8,32700.0,56.6956,56.8358,56.5636,56.7368,32700.0
2008-04-22 14:10:00,68.81,68.84,68.66,68.72,27700.0,56.745,56.7698,56.6213,56.6708,27700.0
2008-04-22 14:15:00,68.73,68.79,68.62,68.76,25100.0,56.6791,56.7286,56.5884,56.7038,25100.0
2008-04-22 14:20:00,68.75,69.13,68.75,69.0,22700.0,56.6956,57.0089,56.6956,56.9017,22700.0
2008-04-22 14:25:00,69.03,69.06,68.89,68.89,21400.0,56.9265,56.9512,56.811,56.811,21400.0
2008-04-22 14:30:00,68.92,69.1,68.83,68.99,30900.0,56.8358,56.9842,56.7615,56.8935,30900.0
2008-04-22 14:35:00,68.91,69.15,68.75,68.92,28100.0,56.8275,57.0254,56.6956,56.8358,28100.0
2008-04-22 14:40:00,68.92,68.97,68.77,68.88,28500.0,56.8358,56.877,56.7121,56.8028,28500.0
2008-04-22 14:45:00,68.82,68.89,68.69,68.82,22800.0,56.7533,56.811,56.6461,56.7533,22800.0
2008-04-22 14:50:00,68.82,68.88,68.65,68.7,29600.0,56.7533,56.8028,56.6131,56.6543,29600.0
2008-04-22 14:55:00,68.69,68.85,68.56,68.85,20100.0,56.6461,56.778,56.5389,56.778,20100.0
2008-04-22 15:00:00,68.85,68.91,68.71,68.87,34800.0,56.778,56.8275,56.6626,56.7945,34800.0
2008-04-22 15:05:00,68.88,69.17,68.86,69.14,27200.0,56.8028,57.0419,56.7863,57.0172,27200.0
2008-04-22 15:10:00,69.17,69.32,69.07,69.1,39000.0,57.0419,57.1656,56.9595,56.9842,39000.0
2008-04-22 15:15:00,69.04,69.13,68.9,68.93,23000.0,56.9347,57.0089,56.8193,56.844,23000.0
2008-04-22 15:20:00,68.94,69.09,68.89,68.92,16900.0,56.8522,56.9759,56.811,56.8358,16900.0
2008-04-22 15:25:00,68.9,69.04,68.76,68.91,36600.0,56.8193,56.9347,56.7038,56.8275,36600.0
2008-04-22 15:30:00,68.91,68.91,68.73,68.76,63400.0,56.8275,56.8275,56.6791,56.7038,63400.0
2008-04-22 15:35:00,68.74,68.85,68.7,68.82,46300.0,56.6873,56.778,56.6543,56.7533,46300.0
2008-04-22 15:40:00,68.82,68.9,68.66,68.67,58900.0,56.7533,56.8193,56.6213,56.6296,58900.0
2008-04-22 15:45:00,68.67,68.83,68.57,68.73,134900.0,56.6296,56.7615,56.5471,56.6791,134900.0
2008-04-22 15:50:00,68.73,68.85,68.7,68.71,75700.0,56.6791,56.778,56.6543,56.6626,75700.0
2008-04-22 15:55:00,68.71,68.99,68.68,68.94,92100.0,56.6626,56.8935,56.6378,56.8522,92100.0
2008-04-23 09:30:00,69.38,69.38,69.04,69.23,5500.0,57.2151,57.2151,56.9347,57.0914,5500.0
2008-04-23 09:35:00,69.14,69.25,68.81,68.84,15500.0,57.0172,57.1079,56.745,56.7698,15500.0
2008-04-23 09:40:00,68.79,68.79,68.05,68.2,23500.0,56.7286,56.7286,56.1183,56.242,23500.0
2008-04-23 09:45:00,68.2,68.22,67.92,68.02,23600.0,56.242,56.2585,56.0111,56.0936,23600.0
2008-04-23 09:50:00,68.08,68.08,67.87,67.91,13000.0,56.143,56.143,55.9699,56.0028,13000.0
2008-04-23 09:55:00,67.91,68.11,67.8,67.87,17700.0,56.0028,56.1678,55.9121,55.9699,17700.0
2008-04-23 10:00:00,67.86,68.04,67.86,67.9,15100.0,55.9616,56.1101,55.9616,55.9946,15100.0
2008-04-23 10:05:00,67.86,68.11,67.8,67.98,14600.0,55.9616,56.1678,55.9121,56.0606,14600.0
2008-04-23 10:10:00,68.02,68.02,67.55,67.75,13500.0,56.0936,56.0936,55.706,55.8709,13500.0
2008-04-23 10:15:00,67.76,68.15,67.69,68.03,15700.0,55.8791,56.2008,55.8214,56.1018,15700.0
2008-04-23 10:20:00,68.02,68.08,67.62,67.65,27500.0,56.0936,56.143,55.7637,55.7884,27500.0
2008-04-23 10:25:00,67.65,67.79,67.61,67.71,17200.0,55.7884,55.9039,55.7554,55.8379,17200.0
2008-04-23 10:30:00,67.73,67.93,67.7,67.89,16700.0,55.8544,56.0193,55.8297,55.9864,16700.0
2008-04-23 10:35:00,67.91,68.07,67.9,68.06,16100.0,56.0028,56.1348,55.9946,56.1265,16100.0
2008-04-23 10:40:00,68.09,68.22,68.09,68.1,20600.0,56.1513,56.2585,56.1513,56.1595,20600.0
2008-04-23 10:45:00,68.1,68.13,67.96,68.01,17200.0,56.1595,56.1843,56.0441,56.0853,17200.0
2008-04-23 10:50:00,67.99,68.0,67.77,67.99,22700.0,56.0688,56.0771,55.8874,56.0688,22700.0
2008-04-23 10:55:00,67.95,67.98,67.5,67.51,23900.0,56.0358,56.0606,55.6647,55.673,23900.0
2008-04-23 11:00:00,67.53,67.68,67.42,67.43,24700.0,55.6895,55.8132,55.5988,55.607,24700.0
2008-04-23 11:05:00,67.48,67.49,67.27,67.3,23800.0,55.6482,55.6565,55.4751,55.4998,23800.0
2008-04-23 11:10:00,67.3,67.37,67.27,67.36,15200.0,55.4998,55.5575,55.4751,55.5493,15200.0
2008-04-23 11:15:00,67.38,67.4,67.05,67.15,32700.0,55.5658,55.5823,55.2936,55.3761,32700.0
2008-04-23 11:20:00,67.16,67.2,67.05,67.17,21900.0,55.3843,55.4173,55.2936,55.3926,21900.0
2008-04-23 11:25:00,67.16,67.16,67.0,67.03,14600.0,55.3843,55.3843,55.2524,55.2771,14600.0
2008-04-23 11:30:00,67.03,67.26,67.0,67.03,21400.0,55.2771,55.4668,55.2524,55.2771,21400.0
2008-04-23 11:35:00,67.04,67.1,66.79,66.89,26200.0,55.2854,55.3349,55.0792,55.1617,26200.0
2008-04-23 11:40:00,66.83,66.86,66.69,66.75,18300.0,55.1122,55.137,54.9968,55.0462,18300.0
2008-04-23 11:45:00,66.7,67.01,66.69,67.01,12800.0,55.005,55.2607,54.9968,55.2607,12800.0
2008-04-23 11:50:00,67.01,67.11,66.96,67.1,26300.0,55.2607,55.3431,55.2194,55.3349,26300.0
2008-04-23 11:55:00,67.05,67.05,66.96,66.99,48300.0,55.2936,55.2936,55.2194,55.2442,48300.0
2008-04-23 12:00:00,66.99,67.09,66.96,67.04,25200.0,55.2442,55.3266,55.2194,55.2854,25200.0
2008-04-23 12:05:00,67.0,67.08,66.97,66.98,28800.0,55.2524,55.3184,55.2277,55.2359,28800.0
2008-04-23 12:10:00,66.98,67.2,66.95,66.95,95000.0,55.2359,55.4173,55.2112,55.2112,95000.0
2008-04-23 12:15:00,66.97,67.0,66.95,66.96,38600.0,55.2277,55.2524,55.2112,55.2194,38600.0
2008-04-23 12:20:00,66.95,66.99,66.89,66.93,99400.0,55.2112,55.2442,55.1617,55.1947,99400.0
2008-04-23 12:25:00,66.92,66.96,66.89,66.93,21600.0,55.1864,55.2194,55.1617,55.1947,21600.0
2008-04-23 12:30:00,66.94,67.08,66.57,66.57,46100.0,55.2029,55.3184,54.8978,54.8978,46100.0
2008-04-23 12:35:00,66.56,66.56,66.29,66.37,23900.0,54.8896,54.8896,54.6669,54.7329,23900.0
2008-04-23 12:40:00,66.37,66.45,66.31,66.31,17900.0,54.7329,54.7988,54.6834,54.6834,17900.0
2008-04-23 12:45:00,66.29,66.36,66.24,66.27,23100.0,54.6669,54.7246,54.6257,54.6504,23100.0
2008-04-23 12:50:00,66.27,66.36,66.16,66.16,21300.0,54.6504,54.7246,54.5597,54.5597,21300.0
2008-04-23 12:55:00,66.17,66.21,66.06,66.06,15300.0,54.5679,54.6009,54.4772,54.4772,15300.0
2008-04-23 13:00:00,66.05,66.33,66.05,66.3,24900.0,54.469,54.6999,54.469,54.6751,24900.0
2008-04-23 13:05:00,66.29,66.29,66.2,66.29,13700.0,54.6669,54.6669,54.5927,54.6669,13700.0
2008-04-23 13:10:00,66.27,66.53,66.25,66.53,13300.0,54.6504,54.8648,54.6339,54.8648,13300.0
2008-04-23 13:15:00,66.47,66.51,66.3,66.38,12200.0,54.8153,54.8483,54.6751,54.7411,12200.0
2008-04-23 13:20:00,66.38,66.51,66.35,66.5,6800.0,54.7411,54.8483,54.7164,54.8401,6800.0
2008-04-23 13:25:00,66.53,66.75,66.53,66.61,15400.0,54.8648,55.0462,54.8648,54.9308,15400.0
2008-04-23 13:30:00,66.59,66.71,66.43,66.71,16100.0,54.9143,55.0133,54.7823,55.0133,16100.0
2008-04-23 13:35:00,66.71,66.71,66.47,66.61,10200.0,55.0133,55.0133,54.8153,54.9308,10200.0
2008-04-23 13:40:00,66.59,66.63,66.47,66.54,10500.0,54.9143,54.9473,54.8153,54.8731,10500.0
2008-04-23 13:45:00,66.53,66.84,66.43,66.84,13700.0,54.8648,55.1205,54.7823,55.1205,13700.0
2008-04-23 13:50:00,66.84,66.88,66.77,66.86,10800.0,55.1205,55.1534,55.0627,55.137,10800.0
2008-04-23 13:55:00,66.87,66.9,66.69,66.9,18400.0,55.1452,55.1699,54.9968,55.1699,18400.0
2008-04-23 14:00:00,66.9,67.0,66.85,66.95,15600.0,55.1699,55.2524,55.1287,55.2112,15600.0
2008-04-23 14:05:00,66.93,66.99,66.87,66.91,14000.0,55.1947,55.2442,55.1452,55.1782,14000.0
2008-04-23 14:10:00,66.91,67.14,66.91,67.12,23000.0,55.1782,55.3679,55.1782,55.3514,23000.0
2008-04-23 14:15:00,67.09,67.12,66.92,67.08,27000.0,55.3266,55.3514,55.1864,55.3184,27000.0
2008-04-23 14:20:00,67.08,67.13,66.84,66.91,14400.0,55.3184,55.3596,55.1205,55.1782,14400.0
2008-04-23 14:25:00,66.92,67.01,66.8,66.94,29900.0,55.1864,55.2607,55.0875,55.2029,29900.0
2008-04-23 14:30:00,66.94,67.12,66.89,66.99,48900.0,55.2029,55.3514,55.1617,55.2442,48900.0
2008-04-23 14:35:00,66.98,67.08,66.79,66.79,31600.0,55.2359,55.3184,55.0792,55.0792,31600.0
2008-04-23 14:40:00,66.8,66.98,66.77,66.84,13400.0,55.0875,55.2359,55.0627,55.1205,13400.0
2008-04-23 14:45:00,66.84,66.88,66.73,66.83,20200.0,55.1205,55.1534,55.0297,55.1122,20200.0
2008-04-23 14:50:00,66.84,66.95,66.84,66.9,12000.0,55.1205,55.2112,55.1205,55.1699,12000.0
2008-04-23 14:55:00,66.86,66.99,66.82,66.96,19600.0,55.137,55.2442,55.104,55.2194,19600.0
2008-04-23 15:00:00,66.97,67.12,66.88,67.0,22900.0,55.2277,55.3514,55.1534,55.2524,22900.0
2008-04-23 15:05:00,67.01,67.01,66.92,66.95,24300.0,55.2607,55.2607,55.1864,55.2112,24300.0
2008-04-23 15:10:00,66.93,67.05,66.93,66.98,17900.0,55.1947,55.2936,55.1947,55.2359,17900.0
2008-04-23 15:15:00,66.99,67.03,66.91,66.93,12000.0,55.2442,55.2771,55.1782,55.1947,12000.0
2008-04-23 15:20:00,66.94,67.0,66.85,66.95,17800.0,55.2029,55.2524,55.1287,55.2112,17800.0
2008-04-23 15:25:00,66.97,67.02,66.56,66.65,29800.0,55.2277,55.2689,54.8896,54.9638,29800.0
2008-04-23 15:30:00,66.66,66.88,66.59,66.75,35700.0,54.972,55.1534,54.9143,55.0462,35700.0
2008-04-23 15:35:00,66.76,66.84,66.58,66.74,34300.0,55.0545,55.1205,54.906,55.038,34300.0
2008-04-23 15:40:00,66.75,66.79,66.58,66.72,43500.0,55.0462,55.0792,54.906,55.0215,43500.0
2008-04-23 15:45:00,66.7,66.7,66.46,66.51,41400.0,55.005,55.005,54.8071,54.8483,41400.0
2008-04-23 15:50:00,66.5,66.6,66.46,66.54,53600.0,54.8401,54.9225,54.8071,54.8731,53600.0
2008-04-23 15:55:00,66.55,66.78,66.54,66.69,84900.0,54.8813,55.071,54.8731,54.9968,84900.0
2008-04-24 09:30:00,67.12,67.56,66.64,67.35,12300.0,55.3514,55.7142,54.9555,55.541,12300.0
2008-04-24 09:35:00,67.35,67.35,66.65,66.65,13800.0,55.541,55.541,54.9638,54.9638,13800.0
2008-04-24 09:40:00,66.72,66.86,66.62,66.8,16300.0,55.0215,55.137,54.939,55.0875,16300.0
2008-04-24 09:45:00,66.81,66.9,66.11,66.12,24300.0,55.0957,55.1699,54.5185,54.5267,24300.0
2008-04-24 09:50:00,66.12,66.55,66.09,66.45,24900.0,54.5267,54.8813,54.502,54.7988,24900.0
2008-04-24 09:55:00,66.45,66.59,66.37,66.55,20300.0,54.7988,54.9143,54.7329,54.8813,20300.0
2008-04-24 10:00:00,66.57,66.58,65.45,65.61,54000.0,54.8978,54.906,53.9742,54.1061,54000.0
2008-04-24 10:05:00,65.56,65.75,65.45,65.46,19700.0,54.0649,54.2216,53.9742,53.9824,19700.0
2008-04-24 10:10:00,65.39,65.91,65.37,65.91,11800.0,53.9247,54.3535,53.9082,54.3535,11800.0
2008-04-24 10:15:00,65.9,65.93,65.8,65.83,13100.0,54.3453,54.37,54.2628,54.2875,13100.0
2008-04-24 10:20:00,65.83,65.97,65.69,65.8,15900.0,54.2875,54.403,54.1721,54.2628,15900.0
2008-04-24 10:25:00,65.8,65.82,65.48,65.7,10200.0,54.2628,54.2793,53.9989,54.1803,10200.0
2008-04-24 10:30:00,65.68,65.8,65.6,65.61,14700.0,54.1638,54.2628,54.0979,54.1061,14700.0
2008-04-24 10:35:00,65.61,65.99,65.54,65.82,19700.0,54.1061,54.4195,54.0484,54.2793,19700.0
2008-04-24 10:40:00,65.86,65.9,65.79,65.86,13400.0,54.3123,54.3453,54.2546,54.3123,13400.0
2008-04-24 10:45:00,65.86,65.87,65.76,65.79,10200.0,54.3123,54.3205,54.2298,54.2546,10200.0
2008-04-24 10:50:00,65.77,65.89,65.77,65.83,9500.0,54.2381,54.337,54.2381,54.2875,9500.0
2008-04-24 10:55:00,65.81,65.88,65.78,65.79,7000.0,54.2711,54.3288,54.2463,54.2546,7000.0
2008-04-24 11:00:00,65.79,65.94,65.79,65.9,11400.0,54.2546,54.3783,54.2546,54.3453,11400.0
2008-04-24 11:05:00,65.9,65.99,65.83,65.92,11200.0,54.3453,54.4195,54.2875,54.3618,11200.0
2008-04-24 11:10:00,65.92,66.15,65.84,66.15,17300.0,54.3618,54.5514,54.2958,54.5514,17300.0
2008-04-24 11:15:00,66.16,66.57,66.16,66.51,29700.0,54.5597,54.8978,54.5597,54.8483,29700.0
2008-04-24 11:20:00,66.51,66.51,66.25,66.32,22200.0,54.8483,54.8483,54.6339,54.6916,22200.0
2008-04-24 11:25:00,66.31,66.62,66.31,66.6,21000.0,54.6834,54.939,54.6834,54.9225,21000.0
2008-04-24 11:30:00,66.6,66.94,66.6,66.94,12400.0,54.9225,55.2029,54.9225,55.2029,12400.0
2008-04-24 11:35:00,67.0,67.1,66.9,66.9,27200.0,55.2524,55.3349,55.1699,55.1699,27200.0
2008-04-24 11:40:00,66.93,66.93,66.55,66.62,26200.0,55.1947,55.1947,54.8813,54.939,26200.0
2008-04-24 11:45:00,66.59,66.79,66.55,66.76,24900.0,54.9143,55.0792,54.8813,55.0545,24900.0
2008-04-24 11:50:00,66.76,67.0,66.76,66.93,11900.0,55.0545,55.2524,55.0545,55.1947,11900.0
2008-04-24 11:55:00,66.88,66.88,66.57,66.6,15700.0,55.1534,55.1534,54.8978,54.9225,15700.0
2008-04-24 12:00:00,66.61,66.8,66.57,66.8,14600.0,54.9308,55.0875,54.8978,55.0875,14600.0
2008-04-24 12:05:00,66.79,67.15,66.75,67.05,16400.0,55.0792,55.3761,55.0462,55.2936,16400.0
2008-04-24 12:10:00,67.03,67.36,67.01,67.25,18100.0,55.2771,55.5493,55.2607,55.4586,18100.0
2008-04-24 12:15:00,67.24,67.29,66.97,67.24,24800.0,55.4503,55.4916,55.2277,55.4503,24800.0
2008-04-24 12:20:00,67.22,67.39,67.21,67.3,16100.0,55.4338,55.574,55.4256,55.4998,16100.0
2008-04-24 12:25:00,67.29,67.48,67.17,67.23,17200.0,55.4916,55.6482,55.3926,55.4421,17200.0
2008-04-24 12:30:00,67.2,67.31,67.15,67.29,12700.0,55.4173,55.508,55.3761,55.4916,12700.0
2008-04-24 12:35:00,67.28,67.45,67.24,67.44,9400.0,55.4833,55.6235,55.4503,55.6153,9400.0
2008-04-24 12:40:00,67.44,67.56,67.37,67.43,30200.0,55.6153,55.7142,55.5575,55.607,30200.0
2008-04-24 12:45:00,67.42,67.55,67.41,67.52,6600.0,55.5988,55.706,55.5905,55.6812,6600.0
2008-04-24 12:50:00,67.51,67.54,67.14,67.14,19700.0,55.673,55.6977,55.3679,55.3679,19700.0
2008-04-24 12:55:00,67.13,67.43,67.11,67.42,5900.0,55.3596,55.607,55.3431,55.5988,5900.0
2008-04-24 13:00:00,67.42,67.45,67.35,67.36,12100.0,55.5988,55.6235,55.541,55.5493,12100.0
2008-04-24 13:05:00,67.34,67.46,67.34,67.38,6300.0,55.5328,55.6317,55.5328,55.5658,6300.0
2008-04-24 13:10:00,67.38,67.51,67.37,67.5,5500.0,55.5658,55.673,55.5575,55.6647,5500.0
2008-04-24 13:15:00,67.55,67.55,67.4,67.47,7800.0,55.706,55.706,55.5823,55.64,7800.0
2008-04-24 13:20:00,67.45,67.58,67.44,67.46,9500.0,55.6235,55.7307,55.6153,55.6317,9500.0
2008-04-24 13:25:00,67.47,67.51,67.35,67.46,9500.0,55.64,55.673,55.541,55.6317,9500.0
2008-04-24 13:30:00,67.45,67.58,67.45,67.52,8700.0,55.6235,55.7307,55.6235,55.6812,8700.0
2008-04-24 13:35:00,67.52,67.52,67.32,67.45,6500.0,55.6812,55.6812,55.5163,55.6235,6500.0
2008-04-24 13:40:00,67.45,67.59,67.43,67.46,10300.0,55.6235,55.739,55.607,55.6317,10300.0
2008-04-24 13:45:00,67.47,67.6,67.45,67.56,12500.0,55.64,55.7472,55.6235,55.7142,12500.0
2008-04-24 13:50:00,67.57,67.57,67.46,67.49,15200.0,55.7225,55.7225,55.6317,55.6565,15200.0
2008-04-24 13:55:00,67.47,67.61,67.45,67.48,12300.0,55.64,55.7554,55.6235,55.6482,12300.0
2008-04-24 14:00:00,67.48,67.61,67.37,67.56,18600.0,55.6482,55.7554,55.5575,55.7142,18600.0
2008-04-24 14:05:00,67.56,67.78,67.56,67.68,16000.0,55.7142,55.8956,55.7142,55.8132,16000.0
2008-04-24 14:10:00,67.7,67.8,67.56,67.58,34300.0,55.8297,55.9121,55.7142,55.7307,34300.0
2008-04-24 14:15:00,67.58,67.64,67.43,67.55,60900.0,55.7307,55.7802,55.607,55.706,60900.0
2008-04-24 14:20:00,67.53,67.62,67.48,67.53,43300.0,55.6895,55.7637,55.6482,55.6895,43300.0
2008-04-24 14:25:00,67.51,67.53,67.41,67.52,35300.0,55.673,55.6895,55.5905,55.6812,35300.0
2008-04-24 14:30:00,67.5,67.5,67.29,67.39,26400.0,55.6647,55.6647,55.4916,55.574,26400.0
2008-04-24 14:35:00,67.38,67.44,67.12,67.13,36100.0,55.5658,55.6153,55.3514,55.3596,36100.0
2008-04-24 14:40:00,67.17,67.26,67.11,67.18,30500.0,55.3926,55.4668,55.3431,55.4008,30500.0
2008-04-24 14:45:00,67.19,67.35,67.14,67.16,24700.0,55.4091,55.541,55.3679,55.3843,24700.0
2008-04-24 14:50:00,67.14,67.17,66.95,67.09,30300.0,55.3679,55.3926,55.2112,55.3266,30300.0
2008-04-24 14:55:00,67.07,67.26,67.04,67.24,18800.0,55.3101,55.4668,55.2854,55.4503,18800.0
2008-04-24 15:00:00,67.24,67.42,67.17,67.41,17900.0,55.4503,55.5988,55.3926,55.5905,17900.0
2008-04-24 15:05:00,67.41,67.52,67.4,67.49,50700.0,55.5905,55.6812,55.5823,55.6565,50700.0
2008-04-24 15:10:00,67.53,67.54,67.29,67.31,26500.0,55.6895,55.6977,55.4916,55.508,26500.0
2008-04-24 15:15:00,67.31,67.31,66.97,67.07,29400.0,55.508,55.508,55.2277,55.3101,29400.0
2008-04-24 15:20:00,67.05,67.19,66.96,66.98,19900.0,55.2936,55.4091,55.2194,55.2359,19900.0
2008-04-24 15:25:00,66.99,67.11,66.96,67.02,22500.0,55.2442,55.3431,55.2194,55.2689,22500.0
2008-04-24 15:30:00,67.02,67.02,66.79,67.0,24700.0,55.2689,55.2689,55.0792,55.2524,24700.0
2008-04-24 15:35:00,67.0,67.07,66.87,67.02,44500.0,55.2524,55.3101,55.1452,55.2689,44500.0
2008-04-24 15:40:00,67.0,67.08,66.74,66.74,48500.0,55.2524,55.3184,55.038,55.038,48500.0
2008-04-24 15:45:00,66.73,66.89,66.65,66.66,40700.0,55.0297,55.1617,54.9638,54.972,40700.0
2008-04-24 15:50:00,66.66,66.94,66.66,66.89,62800.0,54.972,55.2029,54.972,55.1617,62800.0
2008-04-24 15:55:00,66.89,67.02,66.82,66.82,52800.0,55.1617,55.2689,55.104,55.104,52800.0
2008-04-25 09:30:00,67.48,67.49,66.98,67.05,10700.0,55.6482,55.6565,55.2359,55.2936,10700.0
2008-04-25 09:35:00,67.05,67.17,66.9,67.03,7100.0,55.2936,55.3926,55.1699,55.2771,7100.0
2008-04-25 09:40:00,67.03,67.43,67.01,67.23,16400.0,55.2771,55.607,55.2607,55.4421,16400.0
2008-04-25 09:45:00,67.31,67.36,66.52,66.72,39900.0,55.508,55.5493,54.8566,55.0215,39900.0
2008-04-25 09:50:00,66.7,66.74,66.42,66.42,23500.0,55.005,55.038,54.7741,54.7741,23500.0
2008-04-25 09:55:00,66.43,66.53,66.36,66.36,11800.0,54.7823,54.8648,54.7246,54.7246,11800.0
2008-04-25 10:00:00,66.32,66.59,66.2,66.3,11400.0,54.6916,54.9143,54.5927,54.6751,11400.0
2008-04-25 10:05:00,66.3,66.42,66.12,66.38,8800.0,54.6751,54.7741,54.5267,54.7411,8800.0
2008-04-25 10:10:00,66.43,66.49,66.28,66.49,4500.0,54.7823,54.8318,54.6586,54.8318,4500.0
2008-04-25 10:15:00,66.49,66.57,66.25,66.5,11800.0,54.8318,54.8978,54.6339,54.8401,11800.0
2008-04-25 10:20:00,66.51,66.54,66.37,66.43,9400.0,54.8483,54.8731,54.7329,54.7823,9400.0
2008-04-25 10:25:00,66.46,66.57,66.29,66.29,7800.0,54.8071,54.8978,54.6669,54.6669,7800.0
2008-04-25 10:30:00,66.26,66.41,66.26,66.34,8800.0,54.6422,54.7659,54.6422,54.7081,8800.0
2008-04-25 10:35:00,66.35,66.38,66.0,66.0,14600.0,54.7164,54.7411,54.4277,54.4277,14600.0
2008-04-25 10:40:00,66.01,66.22,65.86,66.08,14700.0,54.436,54.6092,54.3123,54.4937,14700.0
2008-04-25 10:45:00,66.05,66.06,65.89,65.98,5000.0,54.469,54.4772,54.337,54.4112,5000.0
2008-04-25 10:50:00,65.97,66.14,65.81,65.96,10100.0,54.403,54.5432,54.2711,54.3948,10100.0
2008-04-25 10:55:00,66.0,66.01,65.85,65.85,6300.0,54.4277,54.436,54.304,54.304,6300.0
2008-04-25 11:00:00,65.86,65.96,65.8,65.86,8800.0,54.3123,54.3948,54.2628,54.3123,8800.0
2008-04-25 11:05:00,65.86,65.9,65.78,65.82,8300.0,54.3123,54.3453,54.2463,54.2793,8300.0
2008-04-25 11:10:00,65.81,65.84,65.45,65.48,21100.0,54.2711,54.2958,53.9742,53.9989,21100.0
2008-04-25 11:15:00,65.46,65.47,65.25,65.25,15400.0,53.9824,53.9907,53.8092,53.8092,15400.0
2008-04-25 11:20:00,65.29,65.35,65.14,65.24,8800.0,53.8422,53.8917,53.7185,53.801,8800.0
2008-04-25 11:25:00,65.2,65.38,65.2,65.38,6300.0,53.768,53.9165,53.768,53.9165,6300.0
2008-04-25 11:30:00,65.38,65.58,65.38,65.53,4900.0,53.9165,54.0814,53.9165,54.0401,4900.0
2008-04-25 11:35:00,65.53,65.55,65.33,65.41,5400.0,54.0401,54.0566,53.8752,53.9412,5400.0
2008-04-25 11:40:00,65.41,65.63,65.38,65.62,6500.0,53.9412,54.1226,53.9165,54.1144,6500.0
2008-04-25 11:45:00,65.64,66.0,65.64,65.97,21200.0,54.1309,54.4277,54.1309,54.403,21200.0
2008-04-25 11:50:00,65.94,66.18,65.93,66.12,15900.0,54.3783,54.5762,54.37,54.5267,15900.0
2008-04-25 11:55:00,66.11,66.35,66.04,66.27,18100.0,54.5185,54.7164,54.4607,54.6504,18100.0
2008-04-25 12:00:00,66.22,66.28,66.07,66.11,9200.0,54.6092,54.6586,54.4855,54.5185,9200.0
2008-04-25 12:05:00,66.11,66.29,66.11,66.22,10100.0,54.5185,54.6669,54.5185,54.6092,10100.0
2008-04-25 12:10:00,66.22,66.31,66.12,66.16,30000.0,54.6092,54.6834,54.5267,54.5597,30000.0
2008-04-25 12:15:00,66.15,66.18,66.03,66.05,6100.0,54.5514,54.5762,54.4525,54.469,6100.0
2008-04-25 12:20:00,66.08,66.16,66.08,66.14,2400.0,54.4937,54.5597,54.4937,54.5432,2400.0
2008-04-25 12:25:00,66.13,66.24,66.11,66.17,4900.0,54.5349,54.6257,54.5185,54.5679,4900.0
2008-04-25 12:30:00,66.17,66.2,65.9,65.91,19000.0,54.5679,54.5927,54.3453,54.3535,19000.0
2008-04-25 12:35:00,65.89,65.95,65.89,65.94,1200.0,54.337,54.3865,54.337,54.3783,1200.0
2008-04-25 12:40:00,65.99,66.2,65.96,66.2,4000.0,54.4195,54.5927,54.3948,54.5927,4000.0
2008-04-25 12:45:00,66.19,66.23,66.15,66.15,5600.0,54.5844,54.6174,54.5514,54.5514,5600.0
2008-04-25 12:50:00,66.15,66.18,66.02,66.07,19200.0,54.5514,54.5762,54.4442,54.4855,19200.0
2008-04-25 12:55:00,66.0,66.11,66.0,66.1,2900.0,54.4277,54.5185,54.4277,54.5102,2900.0
2008-04-25 13:00:00,66.12,66.2,66.12,66.16,3500.0,54.5267,54.5927,54.5267,54.5597,3500.0
2008-04-25 13:05:00,66.14,66.25,66.14,66.25,2800.0,54.5432,54.6339,54.5432,54.6339,2800.0
2008-04-25 13:10:00,66.23,66.3,66.14,66.18,5300.0,54.6174,54.6751,54.5432,54.5762,5300.0
2008-04-25 13:15:00,66.14,66.17,66.05,66.08,4000.0,54.5432,54.5679,54.469,54.4937,4000.0
2008-04-25 13:20:00,66.04,66.14,66.04,66.1,6400.0,54.4607,54.5432,54.4607,54.5102,6400.0
2008-04-25 13:25:00,66.12,66.15,65.98,65.98,3700.0,54.5267,54.5514,54.4112,54.4112,3700.0
2008-04-25 13:30:00,65.98,66.07,65.97,66.07,6200.0,54.4112,54.4855,54.403,54.4855,6200.0
2008-04-25 13:35:00,66.1,66.22,66.09,66.18,10600.0,54.5102,54.6092,54.502,54.5762,10600.0
2008-04-25 13:40:00,66.2,66.26,66.09,66.26,8600.0,54.5927,54.6422,54.502,54.6422,8600.0
2008-04-25 13:45:00,66.22,66.3,66.07,66.22,11500.0,54.6092,54.6751,54.4855,54.6092,11500.0
2008-04-25 13:50:00,66.21,66.28,66.17,66.19,14200.0,54.6009,54.6586,54.5679,54.5844,14200.0
2008-04-25 13:55:00,66.17,66.46,66.17,66.46,5000.0,54.5679,54.8071,54.5679,54.8071,5000.0
2008-04-25 14:00:00,66.47,66.5,66.25,66.27,19600.0,54.8153,54.8401,54.6339,54.6504,19600.0
2008-04-25 14:05:00,66.27,66.48,66.27,66.48,14800.0,54.6504,54.8236,54.6504,54.8236,14800.0
2008-04-25 14:10:00,66.43,66.49,66.43,66.44,8400.0,54.7823,54.8318,54.7823,54.7906,8400.0
2008-04-25 14:15:00,66.47,66.47,66.3,66.43,14100.0,54.8153,54.8153,54.6751,54.7823,14100.0
2008-04-25 14:20:00,66.43,66.49,66.31,66.31,17700.0,54.7823,54.8318,54.6834,54.6834,17700.0
2008-04-25 14:25:00,66.3,66.59,66.27,66.56,6500.0,54.6751,54.9143,54.6504,54.8896,6500.0
2008-04-25 14:30:00,66.56,66.69,66.51,66.6,13600.0,54.8896,54.9968,54.8483,54.9225,13600.0
2008-04-25 14:35:00,66.59,66.62,66.51,66.59,9100.0,54.9143,54.939,54.8483,54.9143,9100.0
2008-04-25 14:40:00,66.59,66.65,66.56,66.63,5800.0,54.9143,54.9638,54.8896,54.9473,5800.0
2008-04-25 14:45:00,66.65,66.68,66.55,66.59,14100.0,54.9638,54.9885,54.8813,54.9143,14100.0
2008-04-25 14:50:00,66.64,66.84,66.59,66.82,16700.0,54.9555,55.1205,54.9143,55.104,16700.0
2008-04-25 14:55:00,66.79,66.85,66.75,66.81,13800.0,55.0792,55.1287,55.0462,55.0957,13800.0
2008-04-25 15:00:00,66.81,67.0,66.76,66.97,21900.0,55.0957,55.2524,55.0545,55.2277,21900.0
2008-04-25 15:05:00,67.0,67.27,66.96,67.27,19600.0,55.2524,55.4751,55.2194,55.4751,19600.0
2008-04-25 15:10:00,67.27,67.28,67.16,67.24,35700.0,55.4751,55.4833,55.3843,55.4503,35700.0
2008-04-25 15:15:00,67.24,67.47,67.23,67.37,27000.0,55.4503,55.64,55.4421,55.5575,27000.0
2008-04-25 15:20:00,67.37,67.53,67.34,67.34,17900.0,55.5575,55.6895,55.5328,55.5328,17900.0
2008-04-25 15:25:00,67.33,67.4,67.23,67.25,9700.0,55.5245,55.5823,55.4421,55.4586,9700.0
2008-04-25 15:30:00,67.23,67.35,67.23,67.35,20700.0,55.4421,55.541,55.4421,55.541,20700.0
2008-04-25 15:35:00,67.36,67.38,67.28,67.32,13200.0,55.5493,55.5658,55.4833,55.5163,13200.0
2008-04-25 15:40:00,67.3,67.4,67.24,67.4,66000.0,55.4998,55.5823,55.4503,55.5823,66000.0
2008-04-25 15:45:00,67.4,67.45,67.3,67.39,28900.0,55.5823,55.6235,55.4998,55.574,28900.0
2008-04-25 15:50:00,67.4,67.46,67.17,67.28,31300.0,55.5823,55.6317,55.3926,55.4833,31300.0
2008-04-25 15:55:00,67.27,67.32,67.2,67.3,41400.0,55.4751,55.5163,55.4173,55.4998,41400.0
2008-04-28 09:30:00,67.23,67.76,67.23,67.58,7100.0,55.4421,55.8791,55.4421,55.7307,7100.0
2008-04-28 09:35:00,67.47,67.48,66.81,66.81,8600.0,55.64,55.6482,55.0957,55.0957,8600.0
2008-04-28 09:40:00,66.87,67.06,66.58,66.58,11300.0,55.1452,55.3019,54.906,54.906,11300.0
2008-04-28 09:45:00,66.52,66.73,66.5,66.72,5700.0,54.8566,55.0297,54.8401,55.0215,5700.0
2008-04-28 09:50:00,66.7,66.88,66.62,66.67,8300.0,55.005,55.1534,54.939,54.9803,8300.0
2008-04-28 09:55:00,66.66,66.87,66.64,66.81,11400.0,54.972,55.1452,54.9555,55.0957,11400.0
2008-04-28 10:00:00,66.81,66.81,66.41,66.46,10100.0,55.0957,55.0957,54.7659,54.8071,10100.0
2008-04-28 10:05:00,66.46,66.49,66.18,66.42,16100.0,54.8071,54.8318,54.5762,54.7741,16100.0
2008-04-28 10:10:00,66.41,66.78,66.37,66.59,8200.0,54.7659,55.071,54.7329,54.9143,8200.0
2008-04-28 10:15:00,66.59,66.6,66.38,66.38,10300.0,54.9143,54.9225,54.7411,54.7411,10300.0
2008-04-28 10:20:00,66.34,66.44,66.32,66.39,9200.0,54.7081,54.7906,54.6916,54.7494,9200.0
2008-04-28 10:25:00,66.41,66.46,66.31,66.38,6100.0,54.7659,54.8071,54.6834,54.7411,6100.0
2008-04-28 10:30:00,66.37,66.47,66.34,66.43,5400.0,54.7329,54.8153,54.7081,54.7823,5400.0
2008-04-28 10:35:00,66.44,66.48,66.42,66.44,3600.0,54.7906,54.8236,54.7741,54.7906,3600.0
2008-04-28 10:40:00,66.44,66.49,66.32,66.38,7000.0,54.7906,54.8318,54.6916,54.7411,7000.0
2008-04-28 10:45:00,66.35,66.56,66.34,66.34,9400.0,54.7164,54.8896,54.7081,54.7081,9400.0
2008-04-28 10:50:00,66.35,66.58,66.31,66.58,4600.0,54.7164,54.906,54.6834,54.906,4600.0
2008-04-28 10:55:00,66.57,66.79,66.54,66.77,4000.0,54.8978,55.0792,54.8731,55.0627,4000.0
2008-04-28 11:00:00,66.8,66.9,66.78,66.81,9200.0,55.0875,55.1699,55.071,55.0957,9200.0
2008-04-28 11:05:00,66.82,66.95,66.82,66.88,7700.0,55.104,55.2112,55.104,55.1534,7700.0
2008-04-28 11:10:00,66.9,67.01,66.88,66.95,12600.0,55.1699,55.2607,55.1534,55.2112,12600.0
2008-04-28 11:15:00,66.91,66.99,66.7,66.81,15200.0,55.1782,55.2442,55.005,55.0957,15200.0
2008-04-28 11:20:00,66.79,66.9,66.76,66.89,5500.0,55.0792,55.1699,55.0545,55.1617,5500.0
2008-04-28 11:25:00,66.9,66.95,66.9,66.93,7400.0,55.1699,55.2112,55.1699,55.1947,7400.0
2008-04-28 11:30:00,66.94,67.03,66.88,67.03,6900.0,55.2029,55.2771,55.1534,55.2771,6900.0
2008-04-28 11:35:00,67.02,67.27,66.96,67.27,9300.0,55.2689,55.4751,55.2194,55.4751,9300.0
2008-04-28 11:40:00,67.25,67.46,67.21,67.44,17500.0,55.4586,55.6317,55.4256,55.6153,17500.0
2008-04-28 11:45:00,67.46,67.59,67.43,67.59,13100.0,55.6317,55.739,55.607,55.739,13100.0
2008-04-28 11:50:00,67.56,67.6,67.47,67.49,18400.0,55.7142,55.7472,55.64,55.6565,18400.0
2008-04-28 11:55:00,67.49,67.58,67.46,67.49,19000.0,55.6565,55.7307,55.6317,55.6565,19000.0
2008-04-28 12:00:00,67.49,67.8,67.46,67.79,22400.0,55.6565,55.9121,55.6317,55.9039,22400.0
2008-04-28 12:05:00,67.73,67.84,67.55,67.82,11900.0,55.8544,55.9451,55.706,55.9286,11900.0
2008-04-28 12:10:00,67.81,68.09,67.75,68.03,22800.0,55.9204,56.1513,55.8709,56.1018,22800.0
2008-04-28 12:15:00,68.03,68.24,67.99,68.24,31800.0,56.1018,56.275,56.0688,56.275,31800.0
2008-04-28 12:20:00,68.24,68.41,68.11,68.41,39900.0,56.275,56.4152,56.1678,56.4152,39900.0
2008-04-28 12:25:00,68.41,68.41,68.12,68.16,20200.0,56.4152,56.4152,56.176,56.209,20200.0
2008-04-28 12:30:00,68.16,68.36,68.15,68.3,17900.0,56.209,56.3739,56.2008,56.3245,17900.0
2008-04-28 12:35:00,68.32,68.64,68.3,68.55,31100.0,56.341,56.6049,56.3245,56.5306,31100.0
2008-04-28 12:40:00,68.55,68.57,68.44,68.49,30600.0,56.5306,56.5471,56.4399,56.4812,30600.0
2008-04-28 12:45:00,68.47,68.61,68.36,68.45,24100.0,56.4647,56.5801,56.3739,56.4482,24100.0
2008-04-28 12:50:00,68.43,68.5,68.43,68.47,19200.0,56.4317,56.4894,56.4317,56.4647,19200.0
2008-04-28 12:55:00,68.46,68.5,68.44,68.45,13100.0,56.4564,56.4894,56.4399,56.4482,13100.0
2008-04-28 13:00:00,68.47,68.65,68.47,68.56,19700.0,56.4647,56.6131,56.4647,56.5389,19700.0
2008-04-28 13:05:00,68.57,68.75,68.54,68.66,13400.0,56.5471,56.6956,56.5224,56.6213,13400.0
2008-04-28 13:10:00,68.64,68.69,68.53,68.65,15500.0,56.6049,56.6461,56.5141,56.6131,15500.0
2008-04-28 13:15:00,68.65,68.67,68.44,68.61,26300.0,56.6131,56.6296,56.4399,56.5801,26300.0
2008-04-28 13:20:00,68.65,68.66,68.44,68.62,22300.0,56.6131,56.6213,56.4399,56.5884,22300.0
2008-04-28 13:25:00,68.6,68.69,68.5,68.69,8500.0,56.5719,56.6461,56.4894,56.6461,8500.0
2008-04-28 13:30:00,68.7,68.88,68.63,68.83,26100.0,56.6543,56.8028,56.5966,56.7615,26100.0
2008-04-28 13:35:00,68.86,68.96,68.79,68.96,25300.0,56.7863,56.8687,56.7286,56.8687,25300.0
2008-04-28 13:40:00,68.96,69.11,68.92,69.1,22800.0,56.8687,56.9924,56.8358,56.9842,22800.0
2008-04-28 13:45:00,69.11,69.17,69.04,69.06,27500.0,56.9924,57.0419,56.9347,56.9512,27500.0
2008-04-28 13:50:00,69.08,69.17,69.08,69.15,22100.0,56.9677,57.0419,56.9677,57.0254,22100.0
2008-04-28 13:55:00,69.15,69.2,69.13,69.17,14400.0,57.0254,57.0667,57.0089,57.0419,14400.0
2008-04-28 14:00:00,69.18,69.26,69.18,69.23,15700.0,57.0502,57.1161,57.0502,57.0914,15700.0
2008-04-28 14:05:00,69.22,69.28,69.2,69.2,27500.0,57.0832,57.1326,57.0667,57.0667,27500.0
2008-04-28 14:10:00,69.22,69.32,69.18,69.25,16500.0,57.0832,57.1656,57.0502,57.1079,16500.0
2008-04-28 14:15:00,69.25,69.26,68.96,68.96,32800.0,57.1079,57.1161,56.8687,56.8687,32800.0
2008-04-28 14:20:00,68.93,69.09,68.9,69.02,35500.0,56.844,56.9759,56.8193,56.9182,35500.0
2008-04-28 14:25:00,69.02,69.14,68.96,69.02,30700.0,56.9182,57.0172,56.8687,56.9182,30700.0
2008-04-28 14:30:00,69.0,69.04,68.89,68.9,21300.0,56.9017,56.9347,56.811,56.8193,21300.0
2008-04-28 14:35:00,68.89,69.1,68.89,68.91,13900.0,56.811,56.9842,56.811,56.8275,13900.0
2008-04-28 14:40:00,68.93,68.98,68.9,68.92,11700.0,56.844,56.8852,56.8193,56.8358,11700.0
2008-04-28 14:45:00,68.94,69.01,68.85,68.86,46200.0,56.8522,56.91,56.778,56.7863,46200.0
2008-04-28 14:50:00,68.86,68.93,68.77,68.91,31400.0,56.7863,56.844,56.7121,56.8275,31400.0
2008-04-28 14:55:00,68.92,69.04,68.9,68.98,29800.0,56.8358,56.9347,56.8193,56.8852,29800.0
2008-04-28 15:00:00,69.0,69.15,68.97,69.12,40300.0,56.9017,57.0254,56.877,57.0007,40300.0
2008-04-28 15:05:00,69.15,69.44,69.15,69.28,60800.0,57.0254,57.2646,57.0254,57.1326,60800.0
2008-04-28 15:10:00,69.28,69.31,69.24,69.31,36000.0,57.1326,57.1574,57.0996,57.1574,36000.0
2008-04-28 15:15:00,69.29,69.4,69.23,69.36,35400.0,57.1409,57.2316,57.0914,57.1986,35400.0
2008-04-28 15:20:00,69.35,69.4,69.29,69.39,20800.0,57.1904,57.2316,57.1409,57.2233,20800.0
2008-04-28 15:25:00,69.38,69.4,68.88,68.91,75800.0,57.2151,57.2316,56.8028,56.8275,75800.0
2008-04-28 15:30:00,68.89,68.93,68.71,68.72,36100.0,56.811,56.844,56.6626,56.6708,36100.0
2008-04-28 15:35:00,68.71,68.86,68.6,68.82,60600.0,56.6626,56.7863,56.5719,56.7533,60600.0
2008-04-28 15:40:00,68.83,68.84,68.69,68.75,52400.0,56.7615,56.7698,56.6461,56.6956,52400.0
2008-04-28 15:45:00,68.75,68.75,68.47,68.52,64900.0,56.6956,56.6956,56.4647,56.5059,64900.0
2008-04-28 15:50:00,68.54,68.58,68.39,68.5,62500.0,56.5224,56.5554,56.3987,56.4894,62500.0
2008-04-28 15:55:00,68.5,68.63,68.45,68.56,77500.0,56.4894,56.5966,56.4482,56.5389,77500.0
2008-04-29 09:30:00,68.64,68.64,67.67,67.67,36000.0,56.6049,56.6049,55.8049,55.8049,36000.0
2008-04-29 09:35:00,67.61,67.87,67.5,67.76,18600.0,55.7554,55.9699,55.6647,55.8791,18600.0
2008-04-29 09:40:00,67.76,67.94,67.64,67.64,43700.0,55.8791,56.0276,55.7802,55.7802,43700.0
2008-04-29 09:45:00,67.67,68.33,67.67,68.31,30000.0,55.8049,56.3492,55.8049,56.3327,30000.0
2008-04-29 09:50:00,68.29,68.31,67.92,67.98,33000.0,56.3162,56.3327,56.0111,56.0606,33000.0
2008-04-29 09:55:00,67.95,68.28,67.95,68.28,14900.0,56.0358,56.308,56.0358,56.308,14900.0
2008-04-29 10:00:00,68.28,68.61,68.1,68.36,35600.0,56.308,56.5801,56.1595,56.3739,35600.0
2008-04-29 10:05:00,68.31,68.64,68.14,68.59,30100.0,56.3327,56.6049,56.1925,56.5636,30100.0
2008-04-29 10:10:00,68.59,68.61,68.28,68.41,24900.0,56.5636,56.5801,56.308,56.4152,24900.0
2008-04-29 10:15:00,68.39,68.55,68.29,68.49,15600.0,56.3987,56.5306,56.3162,56.4812,15600.0
2008-04-29 10:20:00,68.49,68.54,68.26,68.31,14100.0,56.4812,56.5224,56.2915,56.3327,14100.0
2008-04-29 10:25:00,68.31,68.53,68.29,68.45,14700.0,56.3327,56.5141,56.3162,56.4482,14700.0
2008-04-29 10:30:00,68.43,68.43,67.97,67.97,23900.0,56.4317,56.4317,56.0523,56.0523,23900.0
2008-04-29 10:35:00,67.99,68.28,67.98,68.09,12200.0,56.0688,56.308,56.0606,56.1513,12200.0
2008-04-29 10:40:00,68.07,68.41,68.07,68.41,5500.0,56.1348,56.4152,56.1348,56.4152,5500.0
2008-04-29 10:45:00,68.37,68.48,67.95,68.01,24300.0,56.3822,56.4729,56.0358,56.0853,24300.0
2008-04-29 10:50:00,68.0,68.15,67.97,68.15,5500.0,56.0771,56.2008,56.0523,56.2008,5500.0
2008-04-29 10:55:00,68.18,68.53,68.14,68.5,7800.0,56.2255,56.5141,56.1925,56.4894,7800.0
2008-04-29 11:00:00,68.53,68.59,68.39,68.59,7500.0,56.5141,56.5636,56.3987,56.5636,7500.0
2008-04-29 11:05:00,68.54,68.65,68.53,68.63,9200.0,56.5224,56.6131,56.5141,56.5966,9200.0
2008-04-29 11:10:00,68.63,68.87,68.63,68.77,12000.0,56.5966,56.7945,56.5966,56.7121,12000.0
2008-04-29 11:15:00,68.77,68.85,68.75,68.76,10200.0,56.7121,56.778,56.6956,56.7038,10200.0
2008-04-29 11:20:00,68.77,68.77,68.44,68.54,20500.0,56.7121,56.7121,56.4399,56.5224,20500.0
2008-04-29 11:25:00,68.51,68.62,68.51,68.62,4600.0,56.4976,56.5884,56.4976,56.5884,4600.0
2008-04-29 11:30:00,68.63,68.67,68.6,68.63,6000.0,56.5966,56.6296,56.5719,56.5966,6000.0
2008-04-29 11:35:00,68.62,68.68,68.48,68.68,7100.0,56.5884,56.6378,56.4729,56.6378,7100.0
2008-04-29 11:40:00,68.7,68.71,68.46,68.53,9200.0,56.6543,56.6626,56.4564,56.5141,9200.0
2008-04-29 11:45:00,68.55,68.55,68.45,68.48,9500.0,56.5306,56.5306,56.4482,56.4729,9500.0
2008-04-29 11:50:00,68.51,68.62,68.5,68.55,8600.0,56.4976,56.5884,56.4894,56.5306,8600.0
2008-04-29 11:55:00,68.55,68.57,68.47,68.52,6400.0,56.5306,56.5471,56.4647,56.5059,6400.0
2008-04-29 12:00:00,68.51,68.58,68.49,68.52,18100.0,56.4976,56.5554,56.4812,56.5059,18100.0
2008-04-29 12:05:00,68.57,68.57,68.46,68.54,6900.0,56.5471,56.5471,56.4564,56.5224,6900.0
2008-04-29 12:10:00,68.53,68.58,68.49,68.58,6400.0,56.5141,56.5554,56.4812,56.5554,6400.0
2008-04-29 12:15:00,68.58,68.63,68.51,68.53,6100.0,56.5554,56.5966,56.4976,56.5141,6100.0
2008-04-29 12:20:00,68.5,68.6,68.48,68.59,3800.0,56.4894,56.5719,56.4729,56.5636,3800.0
2008-04-29 12:25:00,68.64,68.73,68.57,68.73,3900.0,56.6049,56.6791,56.5471,56.6791,3900.0
2008-04-29 12:30:00,68.69,68.74,68.5,68.6,5800.0,56.6461,56.6873,56.4894,56.5719,5800.0
2008-04-29 12:35:00,68.54,68.56,68.49,68.56,3900.0,56.5224,56.5389,56.4812,56.5389,3900.0
2008-04-29 12:40:00,68.63,68.75,68.63,68.75,3800.0,56.5966,56.6956,56.5966,56.6956,3800.0
2008-04-29 12:45:00,68.75,68.75,68.66,68.67,4200.0,56.6956,56.6956,56.6213,56.6296,4200.0
2008-04-29 12:50:00,68.67,68.67,68.46,68.46,5500.0,56.6296,56.6296,56.4564,56.4564,5500.0
2008-04-29 12:55:00,68.48,68.52,68.47,68.49,7400.0,56.4729,56.5059,56.4647,56.4812,7400.0
2008-04-29 13:00:00,68.48,68.5,68.15,68.3,24400.0,56.4729,56.4894,56.2008,56.3245,24400.0
2008-04-29 13:05:00,68.31,68.54,68.31,68.51,6100.0,56.3327,56.5224,56.3327,56.4976,6100.0
2008-04-29 13:10:00,68.5,68.58,68.48,68.5,12400.0,56.4894,56.5554,56.4729,56.4894,12400.0
2008-04-29 13:15:00,68.5,68.55,68.44,68.47,12600.0,56.4894,56.5306,56.4399,56.4647,12600.0
2008-04-29 13:20:00,68.46,68.52,68.36,68.36,6400.0,56.4564,56.5059,56.3739,56.3739,6400.0
2008-04-29 13:25:00,68.33,68.54,68.33,68.36,7300.0,56.3492,56.5224,56.3492,56.3739,7300.0
2008-04-29 13:30:00,68.37,68.42,68.31,68.32,13100.0,56.3822,56.4234,56.3327,56.341,13100.0
2008-04-29 13:35:00,68.32,68.35,68.23,68.35,8100.0,56.341,56.3657,56.2667,56.3657,8100.0
2008-04-29 13:40:00,68.35,68.42,68.22,68.22,10300.0,56.3657,56.4234,56.2585,56.2585,10300.0
2008-04-29 13:45:00,68.22,68.42,68.22,68.34,5700.0,56.2585,56.4234,56.2585,56.3575,5700.0
2008-04-29 13:50:00,68.33,68.38,68.28,68.3,6400.0,56.3492,56.3904,56.308,56.3245,6400.0
2008-04-29 13:55:00,68.26,68.44,68.26,68.44,4700.0,56.2915,56.4399,56.2915,56.4399,4700.0
2008-04-29 14:00:00,68.42,68.47,68.38,68.42,14200.0,56.4234,56.4647,56.3904,56.4234,14200.0
2008-04-29 14:05:00,68.41,68.52,68.4,68.46,16000.0,56.4152,56.5059,56.4069,56.4564,16000.0
2008-04-29 14:10:00,68.5,68.69,68.48,68.56,10100.0,56.4894,56.6461,56.4729,56.5389,10100.0
2008-04-29 14:15:00,68.55,68.61,68.39,68.57,11400.0,56.5306,56.5801,56.3987,56.5471,11400.0
2008-04-29 14:20:00,68.55,68.67,68.5,68.58,4200.0,56.5306,56.6296,56.4894,56.5554,4200.0
2008-04-29 14:25:00,68.54,68.62,68.52,68.62,6600.0,56.5224,56.5884,56.5059,56.5884,6600.0
2008-04-29 14:30:00,68.62,68.64,68.44,68.49,14200.0,56.5884,56.6049,56.4399,56.4812,14200.0
2008-04-29 14:35:00,68.46,68.52,68.4,68.48,12400.0,56.4564,56.5059,56.4069,56.4729,12400.0
2008-04-29 14:40:00,68.56,68.87,68.52,68.82,27300.0,56.5389,56.7945,56.5059,56.7533,27300.0
2008-04-29 14:45:00,68.82,68.99,68.82,68.97,23000.0,56.7533,56.8935,56.7533,56.877,23000.0
2008-04-29 14:50:00,68.97,68.99,68.79,68.85,16200.0,56.877,56.8935,56.7286,56.778,16200.0
2008-04-29 14:55:00,68.88,68.91,68.86,68.88,7100.0,56.8028,56.8275,56.7863,56.8028,7100.0
2008-04-29 15:00:00,68.88,68.89,68.62,68.62,24000.0,56.8028,56.811,56.5884,56.5884,24000.0
2008-04-29 15:05:00,68.64,68.68,68.61,68.68,21000.0,56.6049,56.6378,56.5801,56.6378,21000.0
2008-04-29 15:10:00,68.69,68.83,68.59,68.81,14200.0,56.6461,56.7615,56.5636,56.745,14200.0
2008-04-29 15:15:00,68.83,68.92,68.78,68.85,30900.0,56.7615,56.8358,56.7203,56.778,30900.0
2008-04-29 15:20:00,68.86,68.86,68.57,68.64,16600.0,56.7863,56.7863,56.5471,56.6049,16600.0
2008-04-29 15:25:00,68.63,68.64,68.49,68.55,22800.0,56.5966,56.6049,56.4812,56.5306,22800.0
2008-04-29 15:30:00,68.54,68.61,68.47,68.6,20900.0,56.5224,56.5801,56.4647,56.5719,20900.0
2008-04-29 15:35:00,68.6,68.73,68.6,68.72,26000.0,56.5719,56.6791,56.5719,56.6708,26000.0
2008-04-29 15:40:00,68.69,68.71,68.55,68.65,24300.0,56.6461,56.6626,56.5306,56.6131,24300.0
2008-04-29 15:45:00,68.65,68.69,68.47,68.69,31200.0,56.6131,56.6461,56.4647,56.6461,31200.0
2008-04-29 15:50:00,68.66,68.68,68.48,68.65,34900.0,56.6213,56.6378,56.4729,56.6131,34900.0
2008-04-29 15:55:00,68.65,68.66,68.54,68.58,37300.0,56.6131,56.6213,56.5224,56.5554,37300.0
2008-04-30 09:30:00,68.79,69.2,68.79,69.16,6800.0,56.7286,57.0667,56.7286,57.0337,6800.0
2008-04-30 09:35:00,69.16,69.25,68.55,68.64,25700.0,57.0337,57.1079,56.5306,56.6049,25700.0
2008-04-30 09:40:00,68.58,68.7,68.37,68.7,22000.0,56.5554,56.6543,56.3822,56.6543,22000.0
2008-04-30 09:45:00,68.69,68.78,68.4,68.57,23600.0,56.6461,56.7203,56.4069,56.5471,23600.0
2008-04-30 09:50:00,68.57,68.73,68.43,68.56,15400.0,56.5471,56.6791,56.4317,56.5389,15400.0
2008-04-30 09:55:00,68.6,68.6,68.26,68.27,10600.0,56.5719,56.5719,56.2915,56.2997,10600.0
2008-04-30 10:00:00,68.27,68.37,68.1,68.35,21900.0,56.2997,56.3822,56.1595,56.3657,21900.0
2008-04-30 10:05:00,68.35,68.59,68.33,68.57,19200.0,56.3657,56.5636,56.3492,56.5471,19200.0
2008-04-30 10:10:00,68.57,68.87,68.54,68.86,23300.0,56.5471,56.7945,56.5224,56.7863,23300.0
2008-04-30 10:15:00,68.86,69.04,68.76,68.79,20300.0,56.7863,56.9347,56.7038,56.7286,20300.0
2008-04-30 10:20:00,68.79,68.85,68.74,68.79,17200.0,56.7286,56.778,56.6873,56.7286,17200.0
2008-04-30 10:25:00,68.78,68.87,68.74,68.79,18300.0,56.7203,56.7945,56.6873,56.7286,18300.0
2008-04-30 10:30:00,68.79,68.87,68.68,68.76,24900.0,56.7286,56.7945,56.6378,56.7038,24900.0
2008-04-30 10:35:00,68.74,68.74,68.35,68.39,17800.0,56.6873,56.6873,56.3657,56.3987,17800.0
2008-04-30 10:40:00,68.39,68.52,68.36,68.51,17300.0,56.3987,56.5059,56.3739,56.4976,17300.0
2008-04-30 10:45:00,68.51,68.62,68.44,68.47,15700.0,56.4976,56.5884,56.4399,56.4647,15700.0
2008-04-30 10:50:00,68.49,68.59,68.41,68.43,14400.0,56.4812,56.5636,56.4152,56.4317,14400.0
2008-04-30 10:55:00,68.43,68.5,68.21,68.24,14900.0,56.4317,56.4894,56.2502,56.275,14900.0
2008-04-30 11:00:00,68.24,68.32,68.21,68.22,18000.0,56.275,56.341,56.2502,56.2585,18000.0
2008-04-30 11:05:00,68.21,68.41,68.12,68.4,17600.0,56.2502,56.4152,56.176,56.4069,17600.0
2008-04-30 11:10:00,68.37,68.39,68.19,68.19,9000.0,56.3822,56.3987,56.2338,56.2338,9000.0
2008-04-30 11:15:00,68.19,68.27,68.16,68.19,7700.0,56.2338,56.2997,56.209,56.2338,7700.0
2008-04-30 11:20:00,68.21,68.39,68.19,68.36,12700.0,56.2502,56.3987,56.2338,56.3739,12700.0
2008-04-30 11:25:00,68.37,68.56,68.37,68.49,12000.0,56.3822,56.5389,56.3822,56.4812,12000.0
2008-04-30 11:30:00,68.45,68.57,68.43,68.44,8200.0,56.4482,56.5471,56.4317,56.4399,8200.0
2008-04-30 11:35:00,68.42,68.49,68.38,68.47,9500.0,56.4234,56.4812,56.3904,56.4647,9500.0
2008-04-30 11:40:00,68.5,68.61,68.5,68.6,7300.0,56.4894,56.5801,56.4894,56.5719,7300.0
2008-04-30 11:45:00,68.61,68.77,68.5,68.77,13100.0,56.5801,56.7121,56.4894,56.7121,13100.0
2008-04-30 11:50:00,68.73,68.87,68.72,68.87,9600.0,56.6791,56.7945,56.6708,56.7945,9600.0
2008-04-30 11:55:00,68.85,68.92,68.78,68.78,15200.0,56.778,56.8358,56.7203,56.7203,15200.0
2008-04-30 12:00:00,68.82,68.89,68.75,68.75,6200.0,56.7533,56.811,56.6956,56.6956,6200.0
2008-04-30 12:05:00,68.74,68.74,68.61,68.68,12700.0,56.6873,56.6873,56.5801,56.6378,12700.0
2008-04-30 12:10:00,68.65,68.67,68.52,68.6,11200.0,56.6131,56.6296,56.5059,56.5719,11200.0
2008-04-30 12:15:00,68.63,68.65,68.51,68.51,6800.0,56.5966,56.6131,56.4976,56.4976,6800.0
2008-04-30 12:20:00,68.53,68.56,68.51,68.54,4500.0,56.5141,56.5389,56.4976,56.5224,4500.0
2008-04-30 12:25:00,68.55,68.65,68.51,68.58,11000.0,56.5306,56.6131,56.4976,56.5554,11000.0
2008-04-30 12:30:00,68.6,68.64,68.58,68.63,8000.0,56.5719,56.6049,56.5554,56.5966,8000.0
2008-04-30 12:35:00,68.62,68.73,68.6,68.65,9200.0,56.5884,56.6791,56.5719,56.6131,9200.0
2008-04-30 12:40:00,68.66,68.69,68.6,68.63,5200.0,56.6213,56.6461,56.5719,56.5966,5200.0
2008-04-30 12:45:00,68.6,68.64,68.47,68.5,6400.0,56.5719,56.6049,56.4647,56.4894,6400.0
2008-04-30 12:50:00,68.5,68.62,68.5,68.53,8200.0,56.4894,56.5884,56.4894,56.5141,8200.0
2008-04-30 12:55:00,68.49,68.55,68.38,68.41,6200.0,56.4812,56.5306,56.3904,56.4152,6200.0
2008-04-30 13:00:00,68.39,68.45,68.39,68.45,6300.0,56.3987,56.4482,56.3987,56.4482,6300.0
2008-04-30 13:05:00,68.43,68.58,68.43,68.56,7600.0,56.4317,56.5554,56.4317,56.5389,7600.0
2008-04-30 13:10:00,68.56,68.73,68.56,68.66,18200.0,56.5389,56.6791,56.5389,56.6213,18200.0
2008-04-30 13:15:00,68.66,68.69,68.62,68.65,5100.0,56.6213,56.6461,56.5884,56.6131,5100.0
2008-04-30 13:20:00,68.62,68.89,68.62,68.84,25200.0,56.5884,56.811,56.5884,56.7698,25200.0
2008-04-30 13:25:00,68.86,68.88,68.76,68.76,12100.0,56.7863,56.8028,56.7038,56.7038,12100.0
2008-04-30 13:30:00,68.73,68.86,68.72,68.84,11700.0,56.6791,56.7863,56.6708,56.7698,11700.0
2008-04-30 13:35:00,68.86,68.86,68.77,68.85,7700.0,56.7863,56.7863,56.7121,56.778,7700.0
2008-04-30 13:40:00,68.84,69.15,68.82,69.02,35800.0,56.7698,57.0254,56.7533,56.9182,35800.0
2008-04-30 13:45:00,69.01,69.04,68.94,68.99,24900.0,56.91,56.9347,56.8522,56.8935,24900.0
2008-04-30 13:50:00,68.99,69.05,68.86,68.99,20600.0,56.8935,56.943,56.7863,56.8935,20600.0
2008-04-30 13:55:00,68.99,69.06,68.94,68.98,16400.0,56.8935,56.9512,56.8522,56.8852,16400.0
2008-04-30 14:00:00,68.98,69.07,68.89,69.03,15700.0,56.8852,56.9595,56.811,56.9265,15700.0
2008-04-30 14:05:00,69.04,69.14,68.99,69.1,15500.0,56.9347,57.0172,56.8935,56.9842,15500.0
2008-04-30 14:10:00,69.08,69.14,68.72,68.88,34100.0,56.9677,57.0172,56.6708,56.8028,34100.0
2008-04-30 14:15:00,68.86,70.0,68.38,69.98,79600.0,56.7863,57.7264,56.3904,57.7099,79600.0
2008-04-30 14:20:00,69.96,69.98,68.74,69.08,73500.0,57.6934,57.7099,56.6873,56.9677,73500.0
2008-04-30 14:25:00,69.08,69.48,68.96,69.39,35500.0,56.9677,57.2976,56.8687,57.2233,35500.0
2008-04-30 14:30:00,69.41,69.59,69.14,69.33,29400.0,57.2398,57.3883,57.0172,57.1739,29400.0
2008-04-30 14:35:00,69.31,69.42,69.03,69.21,27100.0,57.1574,57.2481,56.9265,57.0749,27100.0
2008-04-30 14:40:00,69.24,69.35,69.09,69.23,23200.0,57.0996,57.1904,56.9759,57.0914,23200.0
2008-04-30 14:45:00,69.19,69.34,69.01,69.01,23700.0,57.0584,57.1821,56.91,56.91,23700.0
2008-04-30 14:50:00,69.02,69.16,68.77,68.83,27900.0,56.9182,57.0337,56.7121,56.7615,27900.0
2008-04-30 14:55:00,68.82,68.96,68.75,68.82,62900.0,56.7533,56.8687,56.6956,56.7533,62900.0
2008-04-30 15:00:00,68.77,68.79,68.43,68.43,79800.0,56.7121,56.7286,56.4317,56.4317,79800.0
2008-04-30 15:05:00,68.44,68.76,68.39,68.71,44400.0,56.4399,56.7038,56.3987,56.6626,44400.0
2008-04-30 15:10:00,68.74,68.91,68.15,68.19,56100.0,56.6873,56.8275,56.2008,56.2338,56100.0
2008-04-30 15:15:00,68.2,68.79,68.2,68.71,39700.0,56.242,56.7286,56.242,56.6626,39700.0
2008-04-30 15:20:00,68.69,68.8,68.58,68.6,35900.0,56.6461,56.7368,56.5554,56.5719,35900.0
2008-04-30 15:25:00,68.6,68.8,68.36,68.36,30000.0,56.5719,56.7368,56.3739,56.3739,30000.0
2008-04-30 15:30:00,68.38,68.63,68.33,68.58,31200.0,56.3904,56.5966,56.3492,56.5554,31200.0
2008-04-30 15:35:00,68.57,68.62,68.19,68.3,29900.0,56.5471,56.5884,56.2338,56.3245,29900.0
2008-04-30 15:40:00,68.29,68.43,68.06,68.43,26100.0,56.3162,56.4317,56.1265,56.4317,26100.0
2008-04-30 15:45:00,68.43,68.49,68.24,68.34,22700.0,56.4317,56.4812,56.275,56.3575,22700.0
2008-04-30 15:50:00,68.36,69.08,68.25,68.77,188600.0,56.3739,56.9677,56.2832,56.7121,188600.0
2008-04-30 15:55:00,68.75,68.92,68.5,68.69,138000.0,56.6956,56.8358,56.4894,56.6461,138000.0
2008-05-01 09:30:00,68.97,68.99,68.82,68.83,5900.0,56.877,56.8935,56.7533,56.7615,5900.0
2008-05-01 09:35:00,68.81,68.82,68.1,68.23,14300.0,56.745,56.7533,56.1595,56.2667,14300.0
2008-05-01 09:40:00,68.2,68.56,68.13,68.38,21200.0,56.242,56.5389,56.1843,56.3904,21200.0
2008-05-01 09:45:00,68.39,68.45,68.12,68.18,33200.0,56.3987,56.4482,56.176,56.2255,33200.0
2008-05-01 09:50:00,68.18,68.2,68.07,68.17,48100.0,56.2255,56.242,56.1348,56.2173,48100.0
2008-05-01 09:55:00,68.18,68.2,67.91,68.1,38500.0,56.2255,56.242,56.0028,56.1595,38500.0
2008-05-01 10:00:00,68.08,68.24,68.03,68.18,36800.0,56.143,56.275,56.1018,56.2255,36800.0
2008-05-01 10:05:00,68.18,68.41,68.14,68.38,23600.0,56.2255,56.4152,56.1925,56.3904,23600.0
2008-05-01 10:10:00,68.42,68.82,68.4,68.47,37500.0,56.4234,56.7533,56.4069,56.4647,37500.0
2008-05-01 10:15:00,68.52,68.8,68.45,68.64,39400.0,56.5059,56.7368,56.4482,56.6049,39400.0
2008-05-01 10:20:00,68.61,68.75,68.39,68.66,23400.0,56.5801,56.6956,56.3987,56.6213,23400.0
2008-05-01 10:25:00,68.65,68.69,68.37,68.54,15200.0,56.6131,56.6461,56.3822,56.5224,15200.0
2008-05-01 10:30:00,68.51,68.57,67.86,67.86,48500.0,56.4976,56.5471,55.9616,55.9616,48500.0
2008-05-01 10:35:00,67.86,68.0,67.76,67.86,21200.0,55.9616,56.0771,55.8791,55.9616,21200.0
2008-05-01 10:40:00,67.83,68.04,67.81,67.99,19600.0,55.9369,56.1101,55.9204,56.0688,19600.0
2008-05-01 10:45:00,67.96,68.09,67.92,68.07,16600.0,56.0441,56.1513,56.0111,56.1348,16600.0
2008-05-01 10:50:00,68.08,68.33,68.06,68.15,29800.0,56.143,56.3492,56.1265,56.2008,29800.0
2008-05-01 10:55:00,68.15,68.36,68.15,68.32,14600.0,56.2008,56.3739,56.2008,56.341,14600.0
2008-05-01 11:00:00,68.32,68.5,68.29,68.5,16000.0,56.341,56.4894,56.3162,56.4894,16000.0
2008-05-01 11:05:00,68.48,68.62,68.44,68.44,22400.0,56.4729,56.5884,56.4399,56.4399,22400.0
2008-05-01 11:10:00,68.44,68.53,68.39,68.43,21100.0,56.4399,56.5141,56.3987,56.4317,21100.0
2008-05-01 11:15:00,68.44,68.55,68.36,68.39,17200.0,56.4399,56.5306,56.3739,56.3987,17200.0
2008-05-01 11:20:00,68.4,68.52,68.37,68.46,23000.0,56.4069,56.5059,56.3822,56.4564,23000.0
2008-05-01 11:25:00,68.46,68.5,68.21,68.29,26800.0,56.4564,56.4894,56.2502,56.3162,26800.0
2008-05-01 11:30:00,68.31,68.4,68.27,68.38,21100.0,56.3327,56.4069,56.2997,56.3904,21100.0
2008-05-01 11:35:00,68.37,68.38,68.25,68.32,20500.0,56.3822,56.3904,56.2832,56.341,20500.0
2008-05-01 11:40:00,68.32,68.51,68.26,68.31,33900.0,56.341,56.4976,56.2915,56.3327,33900.0
2008-05-01 11:45:00,68.3,68.47,68.15,68.18,49000.0,56.3245,56.4647,56.2008,56.2255,49000.0
2008-05-01 11:50:00,68.17,68.18,67.99,68.06,18900.0,56.2173,56.2255,56.0688,56.1265,18900.0
2008-05-01 11:55:00,68.08,68.19,68.02,68.07,19200.0,56.143,56.2338,56.0936,56.1348,19200.0
2008-05-01 12:00:00,68.05,68.14,68.01,68.03,17500.0,56.1183,56.1925,56.0853,56.1018,17500.0
2008-05-01 12:05:00,68.03,68.04,67.91,68.0,10600.0,56.1018,56.1101,56.0028,56.0771,10600.0
2008-05-01 12:10:00,68.0,68.07,67.95,67.97,16700.0,56.0771,56.1348,56.0358,56.0523,16700.0
2008-05-01 12:15:00,67.95,68.05,67.95,68.0,46400.0,56.0358,56.1183,56.0358,56.0771,46400.0
2008-05-01 12:20:00,68.03,68.03,67.87,67.9,19600.0,56.1018,56.1018,55.9699,55.9946,19600.0
2008-05-01 12:25:00,67.93,68.0,67.87,67.91,22200.0,56.0193,56.0771,55.9699,56.0028,22200.0
2008-05-01 12:30:00,67.9,67.9,67.8,67.86,18100.0,55.9946,55.9946,55.9121,55.9616,18100.0
2008-05-01 12:35:00,67.84,67.87,67.75,67.79,45600.0,55.9451,55.9699,55.8709,55.9039,45600.0
2008-05-01 12:40:00,67.79,67.84,67.68,67.76,34800.0,55.9039,55.9451,55.8132,55.8791,34800.0
2008-05-01 12:45:00,67.76,67.79,67.61,67.76,22500.0,55.8791,55.9039,55.7554,55.8791,22500.0
2008-05-01 12:50:00,67.76,67.83,67.7,67.74,23100.0,55.8791,55.9369,55.8297,55.8627,23100.0
2008-05-01 12:55:00,67.74,67.99,67.74,67.76,27800.0,55.8627,56.0688,55.8627,55.8791,27800.0
2008-05-01 13:00:00,67.79,67.79,67.63,67.64,17700.0,55.9039,55.9039,55.7719,55.7802,17700.0
2008-05-01 13:05:00,67.64,67.8,67.63,67.8,17100.0,55.7802,55.9121,55.7719,55.9121,17100.0
2008-05-01 13:10:00,67.77,67.92,67.67,67.83,25300.0,55.8874,56.0111,55.8049,55.9369,25300.0
2008-05-01 13:15:00,67.79,68.01,67.69,67.98,32700.0,55.9039,56.0853,55.8214,56.0606,32700.0
2008-05-01 13:20:00,67.98,68.0,67.71,67.71,61400.0,56.0606,56.0771,55.8379,55.8379,61400.0
2008-05-01 13:25:00,67.73,67.79,67.56,67.64,20000.0,55.8544,55.9039,55.7142,55.7802,20000.0
2008-05-01 13:30:00,67.64,67.64,67.55,67.61,11900.0,55.7802,55.7802,55.706,55.7554,11900.0
2008-05-01 13:35:00,67.62,67.8,67.6,67.64,26300.0,55.7637,55.9121,55.7472,55.7802,26300.0
2008-05-01 13:40:00,67.63,67.65,67.51,67.6,17800.0,55.7719,55.7884,55.673,55.7472,17800.0
2008-05-01 13:45:00,67.6,67.7,67.6,67.61,49000.0,55.7472,55.8297,55.7472,55.7554,49000.0
2008-05-01 13:50:00,67.6,67.66,67.52,67.58,17500.0,55.7472,55.7967,55.6812,55.7307,17500.0
2008-05-01 13:55:00,67.58,67.6,67.27,67.27,31700.0,55.7307,55.7472,55.4751,55.4751,31700.0
2008-05-01 14:00:00,67.27,67.49,67.22,67.47,32000.0,55.4751,55.6565,55.4338,55.64,32000.0
2008-05-01 14:05:00,67.48,67.61,67.45,67.53,37200.0,55.6482,55.7554,55.6235,55.6895,37200.0
2008-05-01 14:10:00,67.53,67.62,67.31,67.37,43600.0,55.6895,55.7637,55.508,55.5575,43600.0
2008-05-01 14:15:00,67.38,67.53,67.36,67.39,26300.0,55.5658,55.6895,55.5493,55.574,26300.0
2008-05-01 14:20:00,67.39,67.55,67.37,67.46,32100.0,55.574,55.706,55.5575,55.6317,32100.0
2008-05-01 14:25:00,67.45,67.52,67.25,67.29,21300.0,55.6235,55.6812,55.4586,55.4916,21300.0
2008-05-01 14:30:00,67.3,67.61,67.25,67.51,29000.0,55.4998,55.7554,55.4586,55.673,29000.0
2008-05-01 14:35:00,67.53,67.95,67.53,67.7,36600.0,55.6895,56.0358,55.6895,55.8297,36600.0
2008-05-01 14:40:00,67.69,67.92,67.68,67.77,46700.0,55.8214,56.0111,55.8132,55.8874,46700.0
2008-05-01 14:45:00,67.77,67.77,67.58,67.69,36000.0,55.8874,55.8874,55.7307,55.8214,36000.0
2008-05-01 14:50:00,67.62,67.79,67.6,67.64,29100.0,55.7637,55.9039,55.7472,55.7802,29100.0
2008-05-01 14:55:00,67.61,67.75,67.5,67.71,22200.0,55.7554,55.8709,55.6647,55.8379,22200.0
2008-05-01 15:00:00,67.74,67.83,67.65,67.77,38600.0,55.8627,55.9369,55.7884,55.8874,38600.0
2008-05-01 15:05:00,67.77,67.84,67.66,67.82,32900.0,55.8874,55.9451,55.7967,55.9286,32900.0
2008-05-01 15:10:00,67.81,68.1,67.79,67.95,31600.0,55.9204,56.1595,55.9039,56.0358,31600.0
2008-05-01 15:15:00,67.95,68.09,67.86,68.08,29000.0,56.0358,56.1513,55.9616,56.143,29000.0
2008-05-01 15:20:00,68.07,68.25,68.01,68.18,48900.0,56.1348,56.2832,56.0853,56.2255,48900.0
2008-05-01 15:25:00,68.17,68.17,68.02,68.11,57700.0,56.2173,56.2173,56.0936,56.1678,57700.0
2008-05-01 15:30:00,68.11,68.14,67.81,67.82,35500.0,56.1678,56.1925,55.9204,55.9286,35500.0
2008-05-01 15:35:00,67.84,67.98,67.73,67.91,49000.0,55.9451,56.0606,55.8544,56.0028,49000.0
2008-05-01 15:40:00,67.91,68.04,67.79,67.89,57000.0,56.0028,56.1101,55.9039,55.9864,57000.0
2008-05-01 15:45:00,67.89,68.12,67.88,68.08,57900.0,55.9864,56.176,55.9781,56.143,57900.0
2008-05-01 15:50:00,68.04,68.34,68.04,68.27,113800.0,56.1101,56.3575,56.1101,56.2997,113800.0
2008-05-01 15:55:00,68.29,68.5,68.17,68.47,111200.0,56.3162,56.4894,56.2173,56.4647,111200.0
2008-05-02 09:30:00,69.21,69.42,69.0,69.13,22200.0,57.0749,57.2481,56.9017,57.0089,22200.0
2008-05-02 09:35:00,69.05,69.5,69.05,69.29,9400.0,56.943,57.3141,56.943,57.1409,9400.0
2008-05-02 09:40:00,69.28,69.36,68.68,69.16,29600.0,57.1326,57.1986,56.6378,57.0337,29600.0
2008-05-02 09:45:00,69.16,69.38,68.71,69.34,23000.0,57.0337,57.2151,56.6626,57.1821,23000.0
2008-05-02 09:50:00,69.4,69.5,69.13,69.31,45500.0,57.2316,57.3141,57.0089,57.1574,45500.0
2008-05-02 09:55:00,69.44,69.75,69.44,69.75,26500.0,57.2646,57.5202,57.2646,57.5202,26500.0
2008-05-02 10:00:00,69.75,69.95,69.72,69.93,44500.0,57.5202,57.6852,57.4955,57.6687,44500.0
2008-05-02 10:05:00,69.94,70.1,69.8,70.05,49500.0,57.6769,57.8089,57.5615,57.7676,49500.0
2008-05-02 10:10:00,70.09,70.15,70.01,70.11,26000.0,57.8006,57.8501,57.7346,57.8171,26000.0
2008-05-02 10:15:00,70.11,70.3,70.0,70.16,31700.0,57.8171,57.9738,57.7264,57.8583,31700.0
2008-05-02 10:20:00,70.21,70.35,69.83,69.94,36800.0,57.8996,58.015,57.5862,57.6769,36800.0
2008-05-02 10:25:00,69.9,70.18,69.9,70.18,14700.0,57.6439,57.8748,57.6439,57.8748,14700.0
2008-05-02 10:30:00,70.18,70.42,70.0,70.27,20800.0,57.8748,58.0728,57.7264,57.9491,20800.0
2008-05-02 10:35:00,70.26,70.26,69.93,70.0,20600.0,57.9408,57.9408,57.6687,57.7264,20600.0
2008-05-02 10:40:00,70.0,70.01,69.81,69.85,25700.0,57.7264,57.7346,57.5697,57.6027,25700.0
2008-05-02 10:45:00,69.85,70.05,69.81,69.95,17100.0,57.6027,57.7676,57.5697,57.6852,17100.0
2008-05-02 10:50:00,69.93,69.94,69.71,69.78,24600.0,57.6687,57.6769,57.4872,57.545,24600.0
2008-05-02 10:55:00,69.77,69.79,69.61,69.7,16700.0,57.5367,57.5532,57.4048,57.479,16700.0
2008-05-02 11:00:00,69.73,69.89,69.71,69.81,19100.0,57.5037,57.6357,57.4872,57.5697,19100.0
2008-05-02 11:05:00,69.79,70.21,69.79,70.1,20400.0,57.5532,57.8996,57.5532,57.8089,20400.0
2008-05-02 11:10:00,70.11,70.29,70.02,70.17,13200.0,57.8171,57.9655,57.7429,57.8666,13200.0
2008-05-02 11:15:00,70.12,70.18,69.9,69.95,33400.0,57.8254,57.8748,57.6439,57.6852,33400.0
2008-05-02 11:20:00,69.9,69.9,69.5,69.54,25800.0,57.6439,57.6439,57.3141,57.347,25800.0
2008-05-02 11:25:00,69.51,69.78,69.45,69.5,14200.0,57.3223,57.545,57.2728,57.3141,14200.0
2008-05-02 11:30:00,69.61,69.82,69.54,69.56,14100.0,57.4048,57.578,57.347,57.3635,14100.0
2008-05-02 11:35:00,69.54,69.58,69.08,69.1,17300.0,57.347,57.38,56.9677,56.9842,17300.0
2008-05-02 11:40:00,69.13,69.42,69.09,69.32,13500.0,57.0089,57.2481,56.9759,57.1656,13500.0
2008-05-02 11:45:00,69.3,69.63,69.3,69.6,12100.0,57.1491,57.4213,57.1491,57.3965,12100.0
2008-05-02 11:50:00,69.59,69.6,69.31,69.53,18600.0,57.3883,57.3965,57.1574,57.3388,18600.0
2008-05-02 11:55:00,69.51,69.58,69.37,69.56,15000.0,57.3223,57.38,57.2069,57.3635,15000.0
2008-05-02 12:00:00,69.55,69.78,69.26,69.39,14800.0,57.3553,57.545,57.1161,57.2233,14800.0
2008-05-02 12:05:00,69.38,69.38,69.2,69.23,8200.0,57.2151,57.2151,57.0667,57.0914,8200.0
2008-05-02 12:10:00,69.22,69.28,69.2,69.22,9400.0,57.0832,57.1326,57.0667,57.0832,9400.0
2008-05-02 12:15:00,69.24,69.24,68.96,68.96,9700.0,57.0996,57.0996,56.8687,56.8687,9700.0
2008-05-02 12:20:00,68.98,68.99,68.78,68.8,8300.0,56.8852,56.8935,56.7203,56.7368,8300.0
2008-05-02 12:25:00,68.79,68.83,68.64,68.76,17700.0,56.7286,56.7615,56.6049,56.7038,17700.0
2008-05-02 12:30:00,68.75,68.78,68.6,68.75,17200.0,56.6956,56.7203,56.5719,56.6956,17200.0
2008-05-02 12:35:00,68.75,68.76,68.59,68.68,8400.0,56.6956,56.7038,56.5636,56.6378,8400.0
2008-05-02 12:40:00,68.72,68.78,68.58,68.6,6900.0,56.6708,56.7203,56.5554,56.5719,6900.0
2008-05-02 12:45:00,68.56,68.7,68.5,68.53,9500.0,56.5389,56.6543,56.4894,56.5141,9500.0
2008-05-02 12:50:00,68.56,68.81,68.52,68.76,13500.0,56.5389,56.745,56.5059,56.7038,13500.0
2008-05-02 12:55:00,68.78,68.8,68.71,68.75,9900.0,56.7203,56.7368,56.6626,56.6956,9900.0
2008-05-02 13:00:00,68.72,68.79,68.51,68.51,12000.0,56.6708,56.7286,56.4976,56.4976,12000.0
2008-05-02 13:05:00,68.5,68.61,68.43,68.59,10100.0,56.4894,56.5801,56.4317,56.5636,10100.0
2008-05-02 13:10:00,68.61,68.74,68.6,68.71,15500.0,56.5801,56.6873,56.5719,56.6626,15500.0
2008-05-02 13:15:00,68.71,68.76,68.65,68.71,16100.0,56.6626,56.7038,56.6131,56.6626,16100.0
2008-05-02 13:20:00,68.68,68.79,68.66,68.75,10200.0,56.6378,56.7286,56.6213,56.6956,10200.0
2008-05-02 13:25:00,68.75,68.79,68.69,68.71,11600.0,56.6956,56.7286,56.6461,56.6626,11600.0
2008-05-02 13:30:00,68.74,68.76,68.62,68.69,13100.0,56.6873,56.7038,56.5884,56.6461,13100.0
2008-05-02 13:35:00,68.72,68.8,68.62,68.65,15300.0,56.6708,56.7368,56.5884,56.6131,15300.0
2008-05-02 13:40:00,68.67,68.68,68.54,68.61,18900.0,56.6296,56.6378,56.5224,56.5801,18900.0
2008-05-02 13:45:00,68.61,68.76,68.5,68.51,21700.0,56.5801,56.7038,56.4894,56.4976,21700.0
2008-05-02 13:50:00,68.5,68.58,68.48,68.58,9100.0,56.4894,56.5554,56.4729,56.5554,9100.0
2008-05-02 13:55:00,68.58,68.67,68.56,68.62,19600.0,56.5554,56.6296,56.5389,56.5884,19600.0
2008-05-02 14:00:00,68.6,68.76,68.49,68.68,32200.0,56.5719,56.7038,56.4812,56.6378,32200.0
2008-05-02 14:05:00,68.68,68.68,68.39,68.43,49100.0,56.6378,56.6378,56.3987,56.4317,49100.0
2008-05-02 14:10:00,68.45,68.67,68.45,68.66,10700.0,56.4482,56.6296,56.4482,56.6213,10700.0
2008-05-02 14:15:00,68.68,68.68,68.39,68.58,16000.0,56.6378,56.6378,56.3987,56.5554,16000.0
2008-05-02 14:20:00,68.58,68.7,68.53,68.62,9900.0,56.5554,56.6543,56.5141,56.5884,9900.0
2008-05-02 14:25:00,68.6,68.64,68.56,68.58,7600.0,56.5719,56.6049,56.5389,56.5554,7600.0
2008-05-02 14:30:00,68.58,68.71,68.51,68.66,12100.0,56.5554,56.6626,56.4976,56.6213,12100.0
2008-05-02 14:35:00,68.66,68.79,68.59,68.66,11100.0,56.6213,56.7286,56.5636,56.6213,11100.0
2008-05-02 14:40:00,68.67,68.69,68.53,68.55,13300.0,56.6296,56.6461,56.5141,56.5306,13300.0
2008-05-02 14:45:00,68.59,68.8,68.57,68.71,15100.0,56.5636,56.7368,56.5471,56.6626,15100.0
2008-05-02 14:50:00,68.76,68.8,68.65,68.76,23800.0,56.7038,56.7368,56.6131,56.7038,23800.0
2008-05-02 14:55:00,68.75,68.75,68.65,68.67,13400.0,56.6956,56.6956,56.6131,56.6296,13400.0
2008-05-02 15:00:00,68.65,68.79,68.63,68.68,16600.0,56.6131,56.7286,56.5966,56.6378,16600.0
2008-05-02 15:05:00,68.69,68.72,68.61,68.7,13300.0,56.6461,56.6708,56.5801,56.6543,13300.0
2008-05-02 15:10:00,68.71,68.8,68.7,68.74,31900.0,56.6626,56.7368,56.6543,56.6873,31900.0
2008-05-02 15:15:00,68.72,68.79,68.63,68.74,17400.0,56.6708,56.7286,56.5966,56.6873,17400.0
2008-05-02 15:20:00,68.71,68.75,68.65,68.72,10400.0,56.6626,56.6956,56.6131,56.6708,10400.0
2008-05-02 15:25:00,68.68,68.77,68.59,68.63,32800.0,56.6378,56.7121,56.5636,56.5966,32800.0
2008-05-02 15:30:00,68.67,68.75,68.57,68.57,39900.0,56.6296,56.6956,56.5471,56.5471,39900.0
2008-05-02 15:35:00,68.63,68.7,68.36,68.58,105900.0,56.5966,56.6543,56.3739,56.5554,105900.0
2008-05-02 15:40:00,68.58,68.6,68.4,68.54,24900.0,56.5554,56.5719,56.4069,56.5224,24900.0
2008-05-02 15:45:00,68.52,68.55,68.33,68.44,30100.0,56.5059,56.5306,56.3492,56.4399,30100.0
2008-05-02 15:50:00,68.47,68.65,68.44,68.65,30200.0,56.4647,56.6131,56.4399,56.6131,30200.0
2008-05-02 15:55:00,68.66,68.78,68.64,68.69,56200.0,56.6213,56.7203,56.6049,56.6461,56200.0
2008-05-05 09:30:00,68.75,69.9,68.49,69.11,66400.0,56.6956,57.6439,56.4812,56.9924,66400.0
2008-05-05 09:35:00,69.23,69.25,68.44,68.51,28500.0,57.0914,57.1079,56.4399,56.4976,28500.0
2008-05-05 09:40:00,68.5,68.51,67.76,68.01,31500.0,56.4894,56.4976,55.8791,56.0853,31500.0
2008-05-05 09:45:00,68.01,68.32,68.01,68.19,27500.0,56.0853,56.341,56.0853,56.2338,27500.0
2008-05-05 09:50:00,68.14,68.36,67.92,68.11,29500.0,56.1925,56.3739,56.0111,56.1678,29500.0
2008-05-05 09:55:00,68.14,68.36,68.11,68.36,26100.0,56.1925,56.3739,56.1678,56.3739,26100.0
2008-05-05 10:00:00,68.44,68.66,68.07,68.24,35900.0,56.4399,56.6213,56.1348,56.275,35900.0
2008-05-05 10:05:00,68.3,68.77,68.3,68.77,19800.0,56.3245,56.7121,56.3245,56.7121,19800.0
2008-05-05 10:10:00,68.76,68.95,68.72,68.94,18400.0,56.7038,56.8605,56.6708,56.8522,18400.0
2008-05-05 10:15:00,68.93,68.95,68.68,68.83,11500.0,56.844,56.8605,56.6378,56.7615,11500.0
2008-05-05 10:20:00,68.86,69.06,68.43,68.44,22500.0,56.7863,56.9512,56.4317,56.4399,22500.0
2008-05-05 10:25:00,68.45,68.59,68.39,68.55,24600.0,56.4482,56.5636,56.3987,56.5306,24600.0
2008-05-05 10:30:00,68.58,68.72,68.45,68.5,31800.0,56.5554,56.6708,56.4482,56.4894,31800.0
2008-05-05 10:35:00,68.5,68.5,68.47,68.47,25300.0,56.4894,56.4894,56.4647,56.4647,25300.0
2008-05-05 10:40:00,68.46,68.5,68.37,68.46,24400.0,56.4564,56.4894,56.3822,56.4564,24400.0
2008-05-05 10:45:00,68.46,68.47,68.01,68.09,23600.0,56.4564,56.4647,56.0853,56.1513,23600.0
2008-05-05 10:50:00,68.02,68.1,67.95,67.96,18800.0,56.0936,56.1595,56.0358,56.0441,18800.0
2008-05-05 10:55:00,67.96,67.96,67.41,67.5,50700.0,56.0441,56.0441,55.5905,55.6647,50700.0
2008-05-05 11:00:00,67.5,67.86,67.4,67.86,39400.0,55.6647,55.9616,55.5823,55.9616,39400.0
2008-05-05 11:05:00,67.87,67.99,67.5,67.92,35500.0,55.9699,56.0688,55.6647,56.0111,35500.0
2008-05-05 11:10:00,67.94,68.0,67.67,67.99,23400.0,56.0276,56.0771,55.8049,56.0688,23400.0
2008-05-05 11:15:00,67.99,68.02,67.9,67.99,15600.0,56.0688,56.0936,55.9946,56.0688,15600.0
2008-05-05 11:20:00,67.99,68.0,67.89,67.89,9800.0,56.0688,56.0771,55.9864,55.9864,9800.0
2008-05-05 11:25:00,67.91,68.0,67.9,68.0,12600.0,56.0028,56.0771,55.9946,56.0771,12600.0
2008-05-05 11:30:00,68.0,68.1,67.95,67.97,16400.0,56.0771,56.1595,56.0358,56.0523,16400.0
2008-05-05 11:35:00,67.97,68.01,67.88,67.95,11200.0,56.0523,56.0853,55.9781,56.0358,11200.0
2008-05-05 11:40:00,67.89,68.07,67.72,67.98,19900.0,55.9864,56.1348,55.8462,56.0606,19900.0
2008-05-05 11:45:00,67.96,68.07,67.94,67.95,15100.0,56.0441,56.1348,56.0276,56.0358,15100.0
2008-05-05 11:50:00,67.95,67.95,67.7,67.91,11200.0,56.0358,56.0358,55.8297,56.0028,11200.0
2008-05-05 11:55:00,67.9,68.03,67.9,67.91,17000.0,55.9946,56.1018,55.9946,56.0028,17000.0
2008-05-05 12:00:00,67.91,68.03,67.88,67.94,20800.0,56.0028,56.1018,55.9781,56.0276,20800.0
2008-05-05 12:05:00,67.99,68.04,67.76,67.81,21700.0,56.0688,56.1101,55.8791,55.9204,21700.0
2008-05-05 12:10:00,67.81,67.88,67.68,67.68,32600.0,55.9204,55.9781,55.8132,55.8132,32600.0
2008-05-05 12:15:00,67.66,67.66,67.48,67.55,26500.0,55.7967,55.7967,55.6482,55.706,26500.0
2008-05-05 12:20:00,67.57,67.64,67.48,67.52,41400.0,55.7225,55.7802,55.6482,55.6812,41400.0
2008-05-05 12:25:00,67.53,67.58,67.48,67.52,27000.0,55.6895,55.7307,55.6482,55.6812,27000.0
2008-05-05 12:30:00,67.59,67.59,67.43,67.46,30800.0,55.739,55.739,55.607,55.6317,30800.0
2008-05-05 12:35:00,67.46,67.71,67.4,67.7,38300.0,55.6317,55.8379,55.5823,55.8297,38300.0
2008-05-05 12:40:00,67.7,67.92,67.7,67.75,11700.0,55.8297,56.0111,55.8297,55.8709,11700.0
2008-05-05 12:45:00,67.75,67.86,67.66,67.85,13600.0,55.8709,55.9616,55.7967,55.9534,13600.0
2008-05-05 12:50:00,67.86,67.95,67.73,67.74,11500.0,55.9616,56.0358,55.8544,55.8627,11500.0
2008-05-05 12:55:00,67.73,67.74,67.48,67.58,19900.0,55.8544,55.8627,55.6482,55.7307,19900.0
2008-05-05 13:00:00,67.63,67.64,67.47,67.54,20100.0,55.7719,55.7802,55.64,55.6977,20100.0
2008-05-05 13:05:00,67.55,67.62,67.48,67.61,29200.0,55.706,55.7637,55.6482,55.7554,29200.0
2008-05-05 13:10:00,67.6,67.84,67.54,67.57,9900.0,55.7472,55.9451,55.6977,55.7225,9900.0
2008-05-05 13:15:00,67.57,67.93,67.56,67.91,12500.0,55.7225,56.0193,55.7142,56.0028,12500.0
2008-05-05 13:20:00,67.76,67.93,67.74,67.74,9000.0,55.8791,56.0193,55.8627,55.8627,9000.0
2008-05-05 13:25:00,67.76,67.83,67.74,67.77,9300.0,55.8791,55.9369,55.8627,55.8874,9300.0
2008-05-05 13:30:00,67.78,67.81,67.66,67.7,8200.0,55.8956,55.9204,55.7967,55.8297,8200.0
2008-05-05 13:35:00,67.69,67.8,67.66,67.66,9200.0,55.8214,55.9121,55.7967,55.7967,9200.0
2008-05-05 13:40:00,67.66,67.69,67.61,67.68,6600.0,55.7967,55.8214,55.7554,55.8132,6600.0
2008-05-05 13:45:00,67.69,67.69,67.53,67.56,16500.0,55.8214,55.8214,55.6895,55.7142,16500.0
2008-05-05 13:50:00,67.55,67.68,67.53,67.53,21500.0,55.706,55.8132,55.6895,55.6895,21500.0
2008-05-05 13:55:00,67.54,67.55,67.46,67.51,20400.0,55.6977,55.706,55.6317,55.673,20400.0
2008-05-05 14:00:00,67.5,67.53,67.37,67.5,27000.0,55.6647,55.6895,55.5575,55.6647,27000.0
2008-05-05 14:05:00,67.51,67.58,67.41,67.57,23500.0,55.673,55.7307,55.5905,55.7225,23500.0
2008-05-05 14:10:00,67.58,67.58,67.45,67.5,29000.0,55.7307,55.7307,55.6235,55.6647,29000.0
2008-05-05 14:15:00,67.49,67.55,67.38,67.54,36200.0,55.6565,55.706,55.5658,55.6977,36200.0
2008-05-05 14:20:00,67.55,67.58,67.49,67.54,29800.0,55.706,55.7307,55.6565,55.6977,29800.0
2008-05-05 14:25:00,67.54,67.59,67.39,67.54,25200.0,55.6977,55.739,55.574,55.6977,25200.0
2008-05-05 14:30:00,67.51,67.73,67.48,67.67,20900.0,55.673,55.8544,55.6482,55.8049,20900.0
2008-05-05 14:35:00,67.68,67.71,67.46,67.5,44800.0,55.8132,55.8379,55.6317,55.6647,44800.0
2008-05-05 14:40:00,67.48,67.63,67.48,67.52,17500.0,55.6482,55.7719,55.6482,55.6812,17500.0
2008-05-05 14:45:00,67.54,67.58,67.29,67.33,56200.0,55.6977,55.7307,55.4916,55.5245,56200.0
2008-05-05 14:50:00,67.31,67.41,67.23,67.38,55200.0,55.508,55.5905,55.4421,55.5658,55200.0
2008-05-05 14:55:00,67.38,67.77,67.37,67.77,32500.0,55.5658,55.8874,55.5575,55.8874,32500.0
2008-05-05 15:00:00,67.77,67.85,67.61,67.61,38900.0,55.8874,55.9534,55.7554,55.7554,38900.0
2008-05-05 15:05:00,67.59,67.63,67.46,67.52,20400.0,55.739,55.7719,55.6317,55.6812,20400.0
2008-05-05 15:10:00,67.52,67.56,67.46,67.55,32500.0,55.6812,55.7142,55.6317,55.706,32500.0
2008-05-05 15:15:00,67.56,67.6,67.51,67.59,28700.0,55.7142,55.7472,55.673,55.739,28700.0
2008-05-05 15:20:00,67.59,67.61,67.51,67.59,26700.0,55.739,55.7554,55.673,55.739,26700.0
2008-05-05 15:25:00,67.59,67.59,67.49,67.54,21500.0,55.739,55.739,55.6565,55.6977,21500.0
2008-05-05 15:30:00,67.52,67.6,67.49,67.54,58800.0,55.6812,55.7472,55.6565,55.6977,58800.0
2008-05-05 15:35:00,67.5,67.55,67.47,67.5,48900.0,55.6647,55.706,55.64,55.6647,48900.0
2008-05-05 15:40:00,67.51,67.73,67.47,67.51,37600.0,55.673,55.8544,55.64,55.673,37600.0
2008-05-05 15:45:00,67.51,67.59,67.3,67.38,88700.0,55.673,55.739,55.4998,55.5658,88700.0
2008-05-05 15:50:00,67.39,67.53,67.1,67.16,113300.0,55.574,55.6895,55.3349,55.3843,113300.0
2008-05-05 15:55:00,67.18,67.66,66.95,67.45,189700.0,55.4008,55.7967,55.2112,55.6235,189700.0
2008-05-06 09:30:00,62.53,64.01,62.5,63.13,285000.0,51.5662,52.7867,51.5414,52.061,285000.0
2008-05-06 09:35:00,63.13,65.32,63.07,65.07,224900.0,52.061,53.867,52.0115,53.6608,224900.0
2008-05-06 09:40:00,65.06,66.8,64.74,66.8,269700.0,53.6526,55.0875,53.3887,55.0875,269700.0
2008-05-06 09:45:00,66.79,67.06,65.78,65.99,145500.0,55.0792,55.3019,54.2463,54.4195,145500.0
2008-05-06 09:50:00,66.02,67.27,65.76,67.05,260800.0,54.4442,55.4751,54.2298,55.2936,260800.0
2008-05-06 09:55:00,67.07,67.25,66.16,66.44,144700.0,55.3101,55.4586,54.5597,54.7906,144700.0
2008-05-06 10:00:00,66.4,66.47,65.96,66.45,63600.0,54.7576,54.8153,54.3948,54.7988,63600.0
2008-05-06 10:05:00,66.46,66.5,66.02,66.02,51900.0,54.8071,54.8401,54.4442,54.4442,51900.0
2008-05-06 10:10:00,66.07,66.19,65.23,65.35,124200.0,54.4855,54.5844,53.7928,53.8917,124200.0
2008-05-06 10:15:00,65.4,65.86,64.97,65.37,140100.0,53.9329,54.3123,53.5783,53.9082,140100.0
2008-05-06 10:20:00,65.29,65.44,64.81,65.0,131200.0,53.8422,53.9659,53.4464,53.6031,131200.0
2008-05-06 10:25:00,65.01,65.06,64.82,65.0,87200.0,53.6113,53.6526,53.4546,53.6031,87200.0
2008-05-06 10:30:00,65.01,65.31,64.65,64.75,75000.0,53.6113,53.8587,53.3144,53.3969,75000.0
2008-05-06 10:35:00,64.68,65.1,64.68,64.89,50500.0,53.3392,53.6855,53.3392,53.5124,50500.0
2008-05-06 10:40:00,64.89,65.58,64.84,65.18,46400.0,53.5124,54.0814,53.4711,53.7515,46400.0
2008-05-06 10:45:00,65.14,65.31,65.0,65.24,26500.0,53.7185,53.8587,53.6031,53.801,26500.0
2008-05-06 10:50:00,65.28,65.68,65.28,65.46,49400.0,53.834,54.1638,53.834,53.9824,49400.0
2008-05-06 10:55:00,65.49,65.97,65.45,65.97,51200.0,54.0072,54.403,53.9742,54.403,51200.0
2008-05-06 11:00:00,65.97,66.33,65.97,66.25,97300.0,54.403,54.6999,54.403,54.6339,97300.0
2008-05-06 11:05:00,66.23,66.47,66.07,66.3,70200.0,54.6174,54.8153,54.4855,54.6751,70200.0
2008-05-06 11:10:00,66.27,66.27,65.96,66.0,50300.0,54.6504,54.6504,54.3948,54.4277,50300.0
2008-05-06 11:15:00,66.0,66.1,65.53,65.54,53300.0,54.4277,54.5102,54.0401,54.0484,53300.0
2008-05-06 11:20:00,65.54,65.76,65.43,65.61,43700.0,54.0484,54.2298,53.9577,54.1061,43700.0
2008-05-06 11:25:00,65.65,65.66,64.95,64.96,124700.0,54.1391,54.1474,53.5618,53.5701,124700.0
2008-05-06 11:30:00,64.99,65.12,64.84,65.0,36300.0,53.5948,53.702,53.4711,53.6031,36300.0
2008-05-06 11:35:00,65.0,65.18,64.9,65.05,40300.0,53.6031,53.7515,53.5206,53.6443,40300.0
2008-05-06 11:40:00,65.0,65.09,64.78,65.0,72800.0,53.6031,53.6773,53.4217,53.6031,72800.0
2008-05-06 11:45:00,65.01,65.3,65.0,65.06,18300.0,53.6113,53.8505,53.6031,53.6526,18300.0
2008-05-06 11:50:00,65.06,65.2,65.06,65.08,11200.0,53.6526,53.768,53.6526,53.6691,11200.0
2008-05-06 11:55:00,65.08,65.36,65.05,65.32,24000.0,53.6691,53.9,53.6443,53.867,24000.0
2008-05-06 12:00:00,65.33,65.87,65.3,65.7,76200.0,53.8752,54.3205,53.8505,54.1803,76200.0
2008-05-06 12:05:00,65.69,65.92,65.57,65.67,44800.0,54.1721,54.3618,54.0731,54.1556,44800.0
2008-05-06 12:10:00,65.67,65.88,65.65,65.72,54400.0,54.1556,54.3288,54.1391,54.1968,54400.0
2008-05-06 12:15:00,65.74,65.98,65.72,65.94,46200.0,54.2133,54.4112,54.1968,54.3783,46200.0
2008-05-06 12:20:00,65.94,66.04,65.92,65.94,29600.0,54.3783,54.4607,54.3618,54.3783,29600.0
2008-05-06 12:25:00,65.96,65.96,65.7,65.74,23800.0,54.3948,54.3948,54.1803,54.2133,23800.0
2008-05-06 12:30:00,65.74,65.84,65.73,65.82,17300.0,54.2133,54.2958,54.2051,54.2793,17300.0
2008-05-06 12:35:00,65.8,65.93,65.8,65.92,20500.0,54.2628,54.37,54.2628,54.3618,20500.0
2008-05-06 12:40:00,65.91,66.19,65.91,66.16,28600.0,54.3535,54.5844,54.3535,54.5597,28600.0
2008-05-06 12:45:00,66.15,66.22,66.08,66.21,41300.0,54.5514,54.6092,54.4937,54.6009,41300.0
2008-05-06 12:50:00,66.22,66.29,66.07,66.11,41900.0,54.6092,54.6669,54.4855,54.5185,41900.0
2008-05-06 12:55:00,66.11,66.16,65.97,65.97,11700.0,54.5185,54.5597,54.403,54.403,11700.0
2008-05-06 13:00:00,65.95,66.04,65.9,66.0,18500.0,54.3865,54.4607,54.3453,54.4277,18500.0
2008-05-06 13:05:00,66.02,66.15,66.01,66.13,29900.0,54.4442,54.5514,54.436,54.5349,29900.0
2008-05-06 13:10:00,66.15,66.29,66.12,66.29,34900.0,54.5514,54.6669,54.5267,54.6669,34900.0
2008-05-06 13:15:00,66.28,66.5,66.26,66.42,58400.0,54.6586,54.8401,54.6422,54.7741,58400.0
2008-05-06 13:20:00,66.43,66.69,66.43,66.47,35400.0,54.7823,54.9968,54.7823,54.8153,35400.0
2008-05-06 13:25:00,66.48,66.49,66.1,66.17,30300.0,54.8236,54.8318,54.5102,54.5679,30300.0
2008-05-06 13:30:00,66.19,66.35,66.15,66.19,17800.0,54.5844,54.7164,54.5514,54.5844,17800.0
2008-05-06 13:35:00,66.18,66.22,65.92,66.19,22600.0,54.5762,54.6092,54.3618,54.5844,22600.0
2008-05-06 13:40:00,66.18,66.29,66.0,66.1,25800.0,54.5762,54.6669,54.4277,54.5102,25800.0
2008-05-06 13:45:00,66.11,66.12,65.75,65.79,24400.0,54.5185,54.5267,54.2216,54.2546,24400.0
2008-05-06 13:50:00,65.78,65.8,65.7,65.78,31500.0,54.2463,54.2628,54.1803,54.2463,31500.0
2008-05-06 13:55:00,65.79,65.82,65.67,65.77,32200.0,54.2546,54.2793,54.1556,54.2381,32200.0
2008-05-06 14:00:00,65.79,65.8,65.62,65.69,31500.0,54.2546,54.2628,54.1144,54.1721,31500.0
2008-05-06 14:05:00,65.68,65.71,65.59,65.6,20500.0,54.1638,54.1886,54.0896,54.0979,20500.0
2008-05-06 14:10:00,65.59,65.59,65.5,65.52,137400.0,54.0896,54.0896,54.0154,54.0319,137400.0
2008-05-06 14:15:00,65.52,65.55,65.35,65.4,30600.0,54.0319,54.0566,53.8917,53.9329,30600.0
2008-05-06 14:20:00,65.38,65.41,65.24,65.24,21400.0,53.9165,53.9412,53.801,53.801,21400.0
2008-05-06 14:25:00,65.28,65.32,65.13,65.24,32300.0,53.834,53.867,53.7103,53.801,32300.0
2008-05-06 14:30:00,65.19,65.27,65.16,65.25,27100.0,53.7598,53.8257,53.735,53.8092,27100.0
2008-05-06 14:35:00,65.26,65.28,65.14,65.16,33900.0,53.8175,53.834,53.7185,53.735,33900.0
2008-05-06 14:40:00,65.19,65.45,65.16,65.36,29200.0,53.7598,53.9742,53.735,53.9,29200.0
2008-05-06 14:45:00,65.37,65.66,65.35,65.48,32400.0,53.9082,54.1474,53.8917,53.9989,32400.0
2008-05-06 14:50:00,65.49,65.61,65.42,65.45,35500.0,54.0072,54.1061,53.9494,53.9742,35500.0
2008-05-06 14:55:00,65.45,65.48,65.11,65.26,55800.0,53.9742,53.9989,53.6938,53.8175,55800.0
2008-05-06 15:00:00,65.3,65.46,65.23,65.46,36900.0,53.8505,53.9824,53.7928,53.9824,36900.0
2008-05-06 15:05:00,65.47,65.62,65.35,65.57,55700.0,53.9907,54.1144,53.8917,54.0731,55700.0
2008-05-06 15:10:00,65.56,65.56,65.33,65.36,32800.0,54.0649,54.0649,53.8752,53.9,32800.0
2008-05-06 15:15:00,65.36,65.48,65.32,65.33,41800.0,53.9,53.9989,53.867,53.8752,41800.0
2008-05-06 15:20:00,65.33,65.36,65.12,65.28,55400.0,53.8752,53.9,53.702,53.834,55400.0
2008-05-06 15:25:00,65.29,65.44,65.22,65.25,44000.0,53.8422,53.9659,53.7845,53.8092,44000.0
2008-05-06 15:30:00,65.26,65.39,65.2,65.29,73600.0,53.8175,53.9247,53.768,53.8422,73600.0
2008-05-06 15:35:00,65.27,65.4,65.19,65.4,87900.0,53.8257,53.9329,53.7598,53.9329,87900.0
2008-05-06 15:40:00,65.41,65.41,65.18,65.27,99300.0,53.9412,53.9412,53.7515,53.8257,99300.0
2008-05-06 15:45:00,65.25,65.33,65.21,65.3,98000.0,53.8092,53.8752,53.7763,53.8505,98000.0
2008-05-06 15:50:00,65.31,65.4,65.25,65.31,80000.0,53.8587,53.9329,53.8092,53.8587,80000.0
2008-05-06 15:55:00,65.31,65.36,65.16,65.25,136400.0,53.8587,53.9,53.735,53.8092,136400.0
2008-05-07 09:30:00,65.05,65.33,65.05,65.28,17300.0,53.6443,53.8752,53.6443,53.834,17300.0
2008-05-07 09:35:00,65.3,65.74,65.02,65.1,14100.0,53.8505,54.2133,53.6196,53.6855,14100.0
2008-05-07 09:40:00,65.08,65.25,65.0,65.07,25700.0,53.6691,53.8092,53.6031,53.6608,25700.0
2008-05-07 09:45:00,65.08,65.35,64.94,65.31,20700.0,53.6691,53.8917,53.5536,53.8587,20700.0
2008-05-07 09:50:00,65.34,65.45,64.91,65.0,45700.0,53.8835,53.9742,53.5289,53.6031,45700.0
2008-05-07 09:55:00,64.98,65.33,64.98,65.3,22000.0,53.5866,53.8752,53.5866,53.8505,22000.0
2008-05-07 10:00:00,65.28,65.47,65.09,65.25,26800.0,53.834,53.9907,53.6773,53.8092,26800.0
2008-05-07 10:05:00,65.25,65.73,65.22,65.69,40300.0,53.8092,54.2051,53.7845,54.1721,40300.0
2008-05-07 10:10:00,65.67,65.71,65.46,65.46,25600.0,54.1556,54.1886,53.9824,53.9824,25600.0
2008-05-07 10:15:00,65.48,65.54,65.36,65.54,19700.0,53.9989,54.0484,53.9,54.0484,19700.0
2008-05-07 10:20:00,65.53,65.61,65.5,65.56,17700.0,54.0401,54.1061,54.0154,54.0649,17700.0
2008-05-07 10:25:00,65.54,65.58,65.52,65.53,12600.0,54.0484,54.0814,54.0319,54.0401,12600.0
2008-05-07 10:30:00,65.56,65.76,65.46,65.61,35100.0,54.0649,54.2298,53.9824,54.1061,35100.0
2008-05-07 10:35:00,65.57,65.67,65.57,65.64,14000.0,54.0731,54.1556,54.0731,54.1309,14000.0
2008-05-07 10:40:00,65.66,65.69,65.48,65.63,24900.0,54.1474,54.1721,53.9989,54.1226,24900.0
2008-05-07 10:45:00,65.65,65.7,65.53,65.62,24400.0,54.1391,54.1803,54.0401,54.1144,24400.0
2008-05-07 10:50:00,65.62,65.7,65.39,65.42,25400.0,54.1144,54.1803,53.9247,53.9494,25400.0
2008-05-07 10:55:00,65.4,65.42,65.25,65.28,44100.0,53.9329,53.9494,53.8092,53.834,44100.0
2008-05-07 11:00:00,65.31,65.31,64.89,64.96,36600.0,53.8587,53.8587,53.5124,53.5701,36600.0
2008-05-07 11:05:00,64.95,65.15,64.9,65.07,31100.0,53.5618,53.7268,53.5206,53.6608,31100.0
2008-05-07 11:10:00,65.0,65.06,64.95,65.06,17800.0,53.6031,53.6526,53.5618,53.6526,17800.0
2008-05-07 11:15:00,65.07,65.31,65.05,65.25,22100.0,53.6608,53.8587,53.6443,53.8092,22100.0
2008-05-07 11:20:00,65.27,65.29,65.18,65.29,11700.0,53.8257,53.8422,53.7515,53.8422,11700.0
2008-05-07 11:25:00,65.29,65.53,65.29,65.41,22300.0,53.8422,54.0401,53.8422,53.9412,22300.0
2008-05-07 11:30:00,65.39,65.4,65.31,65.4,18800.0,53.9247,53.9329,53.8587,53.9329,18800.0
2008-05-07 11:35:00,65.4,65.41,65.33,65.4,21000.0,53.9329,53.9412,53.8752,53.9329,21000.0
2008-05-07 11:40:00,65.41,65.41,65.35,65.36,9200.0,53.9412,53.9412,53.8917,53.9,9200.0
2008-05-07 11:45:00,65.38,65.4,65.33,65.35,24800.0,53.9165,53.9329,53.8752,53.8917,24800.0
2008-05-07 11:50:00,65.35,65.38,65.05,65.14,45300.0,53.8917,53.9165,53.6443,53.7185,45300.0
2008-05-07 11:55:00,65.12,65.26,65.1,65.2,31300.0,53.702,53.8175,53.6855,53.768,31300.0
2008-05-07 12:00:00,65.22,65.31,65.19,65.29,15800.0,53.7845,53.8587,53.7598,53.8422,15800.0
2008-05-07 12:05:00,65.31,65.36,65.25,65.33,19100.0,53.8587,53.9,53.8092,53.8752,19100.0
2008-05-07 12:10:00,65.31,65.33,65.24,65.24,7000.0,53.8587,53.8752,53.801,53.801,7000.0
2008-05-07 12:15:00,65.23,65.39,65.22,65.36,13000.0,53.7928,53.9247,53.7845,53.9,13000.0
2008-05-07 12:20:00,65.37,65.38,65.28,65.28,10500.0,53.9082,53.9165,53.834,53.834,10500.0
2008-05-07 12:25:00,65.3,65.35,65.29,65.32,9400.0,53.8505,53.8917,53.8422,53.867,9400.0
2008-05-07 12:30:00,65.34,65.48,65.33,65.44,12200.0,53.8835,53.9989,53.8752,53.9659,12200.0
2008-05-07 12:35:00,65.45,65.5,65.42,65.5,11800.0,53.9742,54.0154,53.9494,54.0154,11800.0
2008-05-07 12:40:00,65.5,65.57,65.47,65.55,12000.0,54.0154,54.0731,53.9907,54.0566,12000.0
2008-05-07 12:45:00,65.52,65.52,65.45,65.52,6000.0,54.0319,54.0319,53.9742,54.0319,6000.0
2008-05-07 12:50:00,65.52,65.76,65.48,65.76,12100.0,54.0319,54.2298,53.9989,54.2298,12100.0
2008-05-07 12:55:00,65.73,65.77,65.73,65.75,5200.0,54.2051,54.2381,54.2051,54.2216,5200.0
2008-05-07 13:00:00,65.77,65.78,65.58,65.63,10000.0,54.2381,54.2463,54.0814,54.1226,10000.0
2008-05-07 13:05:00,65.62,65.62,65.5,65.53,19800.0,54.1144,54.1144,54.0154,54.0401,19800.0
2008-05-07 13:10:00,65.52,65.53,65.47,65.52,6700.0,54.0319,54.0401,53.9907,54.0319,6700.0
2008-05-07 13:15:00,65.52,65.62,65.52,65.6,11900.0,54.0319,54.1144,54.0319,54.0979,11900.0
2008-05-07 13:20:00,65.59,65.66,65.55,65.63,9500.0,54.0896,54.1474,54.0566,54.1226,9500.0
2008-05-07 13:25:00,65.62,65.65,65.58,65.6,11200.0,54.1144,54.1391,54.0814,54.0979,11200.0
2008-05-07 13:30:00,65.6,65.75,65.58,65.73,12900.0,54.0979,54.2216,54.0814,54.2051,12900.0
2008-05-07 13:35:00,65.73,65.83,65.68,65.77,20300.0,54.2051,54.2875,54.1638,54.2381,20300.0
2008-05-07 13:40:00,65.76,65.79,65.7,65.75,8000.0,54.2298,54.2546,54.1803,54.2216,8000.0
2008-05-07 13:45:00,65.73,65.78,65.7,65.78,10800.0,54.2051,54.2463,54.1803,54.2463,10800.0
2008-05-07 13:50:00,65.78,65.88,65.75,65.75,15500.0,54.2463,54.3288,54.2216,54.2216,15500.0
2008-05-07 13:55:00,65.69,65.76,65.62,65.62,15800.0,54.1721,54.2298,54.1144,54.1144,15800.0
2008-05-07 14:00:00,65.64,65.64,65.53,65.55,19700.0,54.1309,54.1309,54.0401,54.0566,19700.0
2008-05-07 14:05:00,65.56,65.59,65.46,65.59,26800.0,54.0649,54.0896,53.9824,54.0896,26800.0
2008-05-07 14:10:00,65.59,65.62,65.5,65.59,18000.0,54.0896,54.1144,54.0154,54.0896,18000.0
2008-05-07 14:15:00,65.59,65.59,65.45,65.48,19000.0,54.0896,54.0896,53.9742,53.9989,19000.0
2008-05-07 14:20:00,65.47,65.52,65.36,65.42,27100.0,53.9907,54.0319,53.9,53.9494,27100.0
2008-05-07 14:25:00,65.43,65.43,65.26,65.3,23300.0,53.9577,53.9577,53.8175,53.8505,23300.0
2008-05-07 14:30:00,65.31,65.31,65.2,65.26,46100.0,53.8587,53.8587,53.768,53.8175,46100.0
2008-05-07 14:35:00,65.24,65.3,65.21,65.21,19300.0,53.801,53.8505,53.7763,53.7763,19300.0
2008-05-07 14:40:00,65.21,65.23,65.2,65.22,36000.0,53.7763,53.7928,53.768,53.7845,36000.0
2008-05-07 14:45:00,65.22,65.22,65.0,65.15,106200.0,53.7845,53.7845,53.6031,53.7268,106200.0
2008-05-07 14:50:00,65.16,65.16,65.07,65.08,32200.0,53.735,53.735,53.6608,53.6691,32200.0
2008-05-07 14:55:00,65.07,65.07,64.89,64.97,26900.0,53.6608,53.6608,53.5124,53.5783,26900.0
2008-05-07 15:00:00,64.96,65.0,64.89,64.89,27500.0,53.5701,53.6031,53.5124,53.5124,27500.0
2008-05-07 15:05:00,64.9,64.94,64.72,64.78,77600.0,53.5206,53.5536,53.3722,53.4217,77600.0
2008-05-07 15:10:00,64.76,65.02,64.56,65.0,61800.0,53.4052,53.6196,53.2402,53.6031,61800.0
2008-05-07 15:15:00,65.01,65.07,64.89,64.95,40600.0,53.6113,53.6608,53.5124,53.5618,40600.0
2008-05-07 15:20:00,64.94,65.01,64.71,64.91,73300.0,53.5536,53.6113,53.3639,53.5289,73300.0
2008-05-07 15:25:00,64.92,64.93,64.59,64.87,54400.0,53.5371,53.5454,53.265,53.4959,54400.0
2008-05-07 15:30:00,64.9,64.91,64.55,64.6,120600.0,53.5206,53.5289,53.232,53.2732,120600.0
2008-05-07 15:35:00,64.58,64.73,64.55,64.73,99500.0,53.2567,53.3804,53.232,53.3804,99500.0
2008-05-07 15:40:00,64.71,64.73,64.43,64.73,88600.0,53.3639,53.3804,53.133,53.3804,88600.0
2008-05-07 15:45:00,64.75,64.8,64.52,64.61,80200.0,53.3969,53.4381,53.2072,53.2815,80200.0
2008-05-07 15:50:00,64.6,64.76,64.49,64.74,81100.0,53.2732,53.4052,53.1825,53.3887,81100.0
2008-05-07 15:55:00,64.73,64.85,64.56,64.7,88300.0,53.3804,53.4794,53.2402,53.3557,88300.0
2008-05-08 09:30:00,65.2,65.2,64.58,64.79,18700.0,53.768,53.768,53.2567,53.4299,18700.0
2008-05-08 09:35:00,64.79,64.79,64.5,64.67,14500.0,53.4299,53.4299,53.1907,53.3309,14500.0
2008-05-08 09:40:00,64.66,65.19,64.61,64.89,24000.0,53.3227,53.7598,53.2815,53.5124,24000.0
2008-05-08 09:45:00,64.89,65.15,64.65,65.1,34100.0,53.5124,53.7268,53.3144,53.6855,34100.0
2008-05-08 09:50:00,65.14,65.2,64.86,65.01,31100.0,53.7185,53.768,53.4876,53.6113,31100.0
2008-05-08 09:55:00,65.03,65.13,64.61,64.68,8800.0,53.6278,53.7103,53.2815,53.3392,8800.0
2008-05-08 10:00:00,64.67,65.0,64.65,64.96,16100.0,53.3309,53.6031,53.3144,53.5701,16100.0
2008-05-08 10:05:00,64.98,65.1,64.74,64.77,31000.0,53.5866,53.6855,53.3887,53.4134,31000.0
2008-05-08 10:10:00,64.77,64.81,64.53,64.54,16500.0,53.4134,53.4464,53.2155,53.2237,16500.0
2008-05-08 10:15:00,64.54,64.56,64.35,64.37,19600.0,53.2237,53.2402,53.067,53.0835,19600.0
2008-05-08 10:20:00,64.35,64.44,64.25,64.35,13200.0,53.067,53.1413,52.9846,53.067,13200.0
2008-05-08 10:25:00,64.36,64.44,64.25,64.31,11600.0,53.0753,53.1413,52.9846,53.0341,11600.0
2008-05-08 10:30:00,64.31,64.61,64.27,64.43,26900.0,53.0341,53.2815,53.0011,53.133,26900.0
2008-05-08 10:35:00,64.44,64.47,64.28,64.29,14600.0,53.1413,53.166,53.0093,53.0176,14600.0
2008-05-08 10:40:00,64.28,64.34,64.2,64.34,16700.0,53.0093,53.0588,52.9433,53.0588,16700.0
2008-05-08 10:45:00,64.34,64.34,64.17,64.29,21500.0,53.0588,53.0588,52.9186,53.0176,21500.0
2008-05-08 10:50:00,64.26,64.37,64.23,64.28,18000.0,52.9928,53.0835,52.9681,53.0093,18000.0
2008-05-08 10:55:00,64.32,64.46,64.24,64.39,13700.0,53.0423,53.1578,52.9763,53.1,13700.0
2008-05-08 11:00:00,64.4,64.47,64.32,64.4,21300.0,53.1083,53.166,53.0423,53.1083,21300.0
2008-05-08 11:05:00,64.41,64.44,64.31,64.39,28200.0,53.1165,53.1413,53.0341,53.1,28200.0
2008-05-08 11:10:00,64.39,64.42,64.29,64.38,21900.0,53.1,53.1248,53.0176,53.0918,21900.0
2008-05-08 11:15:00,64.38,64.53,64.3,64.37,29400.0,53.0918,53.2155,53.0258,53.0835,29400.0
2008-05-08 11:20:00,64.37,64.49,64.3,64.42,24800.0,53.0835,53.1825,53.0258,53.1248,24800.0
2008-05-08 11:25:00,64.38,64.5,64.36,64.38,10000.0,53.0918,53.1907,53.0753,53.0918,10000.0
2008-05-08 11:30:00,64.39,64.45,64.29,64.45,23700.0,53.1,53.1495,53.0176,53.1495,23700.0
2008-05-08 11:35:00,64.46,64.48,64.25,64.28,28000.0,53.1578,53.1743,52.9846,53.0093,28000.0
2008-05-08 11:40:00,64.28,64.36,64.17,64.2,16300.0,53.0093,53.0753,52.9186,52.9433,16300.0
2008-05-08 11:45:00,64.21,64.31,64.18,64.27,20400.0,52.9516,53.0341,52.9269,53.0011,20400.0
2008-05-08 11:50:00,64.3,64.43,64.22,64.4,29000.0,53.0258,53.133,52.9598,53.1083,29000.0
2008-05-08 11:55:00,64.43,64.44,64.37,64.42,4500.0,53.133,53.1413,53.0835,53.1248,4500.0
2008-05-08 12:00:00,64.37,64.46,64.34,64.42,13000.0,53.0835,53.1578,53.0588,53.1248,13000.0
2008-05-08 12:05:00,64.42,64.45,64.36,64.43,4900.0,53.1248,53.1495,53.0753,53.133,4900.0
2008-05-08 12:10:00,64.43,64.43,64.2,64.23,10400.0,53.133,53.133,52.9433,52.9681,10400.0
2008-05-08 12:15:00,64.19,64.27,64.15,64.19,46600.0,52.9351,53.0011,52.9021,52.9351,46600.0
2008-05-08 12:20:00,64.17,64.22,64.1,64.17,6700.0,52.9186,52.9598,52.8609,52.9186,6700.0
2008-05-08 12:25:00,64.16,64.19,64.06,64.06,12500.0,52.9104,52.9351,52.8279,52.8279,12500.0
2008-05-08 12:30:00,64.06,64.25,64.05,64.18,16200.0,52.8279,52.9846,52.8196,52.9269,16200.0
2008-05-08 12:35:00,64.18,64.21,64.11,64.11,11500.0,52.9269,52.9516,52.8691,52.8691,11500.0
2008-05-08 12:40:00,64.11,64.16,64.08,64.11,10900.0,52.8691,52.9104,52.8444,52.8691,10900.0
2008-05-08 12:45:00,64.16,64.16,64.0,64.05,23800.0,52.9104,52.9104,52.7784,52.8196,23800.0
2008-05-08 12:50:00,64.03,64.17,64.02,64.13,13100.0,52.8032,52.9186,52.7949,52.8856,13100.0
2008-05-08 12:55:00,64.12,64.24,64.11,64.22,13800.0,52.8774,52.9763,52.8691,52.9598,13800.0
2008-05-08 13:00:00,64.22,64.31,64.16,64.18,8400.0,52.9598,53.0341,52.9104,52.9269,8400.0
2008-05-08 13:05:00,64.19,64.21,64.11,64.16,25500.0,52.9351,52.9516,52.8691,52.9104,25500.0
2008-05-08 13:10:00,64.16,64.25,64.16,64.21,12700.0,52.9104,52.9846,52.9104,52.9516,12700.0
2008-05-08 13:15:00,64.22,64.36,64.17,64.29,13400.0,52.9598,53.0753,52.9186,53.0176,13400.0
2008-05-08 13:20:00,64.29,64.65,64.29,64.62,11300.0,53.0176,53.3144,53.0176,53.2897,11300.0
2008-05-08 13:25:00,64.63,64.88,64.63,64.8,14400.0,53.298,53.5041,53.298,53.4381,14400.0
2008-05-08 13:30:00,64.8,64.89,64.78,64.89,14900.0,53.4381,53.5124,53.4217,53.5124,14900.0
2008-05-08 13:35:00,64.86,64.88,64.77,64.87,9800.0,53.4876,53.5041,53.4134,53.4959,9800.0
2008-05-08 13:40:00,64.84,64.94,64.7,64.82,15300.0,53.4711,53.5536,53.3557,53.4546,15300.0
2008-05-08 13:45:00,64.81,64.84,64.74,64.77,9400.0,53.4464,53.4711,53.3887,53.4134,9400.0
2008-05-08 13:50:00,64.8,64.97,64.8,64.94,9100.0,53.4381,53.5783,53.4381,53.5536,9100.0
2008-05-08 13:55:00,64.94,65.06,64.93,65.06,16900.0,53.5536,53.6526,53.5454,53.6526,16900.0
2008-05-08 14:00:00,65.05,65.08,65.0,65.02,11000.0,53.6443,53.6691,53.6031,53.6196,11000.0
2008-05-08 14:05:00,65.01,65.08,65.0,65.03,17800.0,53.6113,53.6691,53.6031,53.6278,17800.0
2008-05-08 14:10:00,65.04,65.19,65.04,65.08,12100.0,53.6361,53.7598,53.6361,53.6691,12100.0
2008-05-08 14:15:00,65.06,65.1,64.98,65.02,10700.0,53.6526,53.6855,53.5866,53.6196,10700.0
2008-05-08 14:20:00,65.01,65.07,64.98,65.04,16800.0,53.6113,53.6608,53.5866,53.6361,16800.0
2008-05-08 14:25:00,65.0,65.05,64.89,64.92,9500.0,53.6031,53.6443,53.5124,53.5371,9500.0
2008-05-08 14:30:00,64.93,65.03,64.89,65.0,20300.0,53.5454,53.6278,53.5124,53.6031,20300.0
2008-05-08 14:35:00,65.01,65.08,65.0,65.03,11600.0,53.6113,53.6691,53.6031,53.6278,11600.0
2008-05-08 14:40:00,65.01,65.03,64.87,64.98,24900.0,53.6113,53.6278,53.4959,53.5866,24900.0
2008-05-08 14:45:00,64.98,65.06,64.96,65.01,30800.0,53.5866,53.6526,53.5701,53.6113,30800.0
2008-05-08 14:50:00,65.0,65.13,64.98,65.1,26100.0,53.6031,53.7103,53.5866,53.6855,26100.0
2008-05-08 14:55:00,65.12,65.12,65.0,65.05,20700.0,53.702,53.702,53.6031,53.6443,20700.0
2008-05-08 15:00:00,65.05,65.24,65.04,65.14,16000.0,53.6443,53.801,53.6361,53.7185,16000.0
2008-05-08 15:05:00,65.11,65.11,64.96,65.01,21200.0,53.6938,53.6938,53.5701,53.6113,21200.0
2008-05-08 15:10:00,65.03,65.09,64.97,65.06,23600.0,53.6278,53.6773,53.5783,53.6526,23600.0
2008-05-08 15:15:00,65.01,65.18,64.99,65.09,26400.0,53.6113,53.7515,53.5948,53.6773,26400.0
2008-05-08 15:20:00,65.06,65.15,64.99,65.07,18900.0,53.6526,53.7268,53.5948,53.6608,18900.0
2008-05-08 15:25:00,65.07,65.31,64.96,65.13,35700.0,53.6608,53.8587,53.5701,53.7103,35700.0
2008-05-08 15:30:00,65.16,65.24,64.98,65.03,28800.0,53.735,53.801,53.5866,53.6278,28800.0
2008-05-08 15:35:00,65.03,65.12,64.99,65.06,56300.0,53.6278,53.702,53.5948,53.6526,56300.0
2008-05-08 15:40:00,65.05,65.1,65.0,65.04,38500.0,53.6443,53.6855,53.6031,53.6361,38500.0
2008-05-08 15:45:00,65.06,65.16,65.0,65.03,43700.0,53.6526,53.735,53.6031,53.6278,43700.0
2008-05-08 15:50:00,65.05,65.1,65.0,65.05,45400.0,53.6443,53.6855,53.6031,53.6443,45400.0
2008-05-08 15:55:00,65.06,65.16,65.02,65.15,44000.0,53.6526,53.735,53.6196,53.7268,44000.0
2008-05-09 09:30:00,64.76,65.07,64.55,65.0,12800.0,53.4052,53.6608,53.232,53.6031,12800.0
2008-05-09 09:35:00,65.06,65.32,64.99,65.32,10100.0,53.6526,53.867,53.5948,53.867,10100.0
2008-05-09 09:40:00,65.28,65.28,64.99,65.17,25100.0,53.834,53.834,53.5948,53.7433,25100.0
2008-05-09 09:45:00,65.17,65.18,64.98,65.1,14100.0,53.7433,53.7515,53.5866,53.6855,14100.0
2008-05-09 09:50:00,65.11,65.14,65.0,65.05,34800.0,53.6938,53.7185,53.6031,53.6443,34800.0
2008-05-09 09:55:00,65.04,65.11,64.99,65.01,13200.0,53.6361,53.6938,53.5948,53.6113,13200.0
2008-05-09 10:00:00,65.0,65.45,65.0,65.45,10200.0,53.6031,53.9742,53.6031,53.9742,10200.0
2008-05-09 10:05:00,65.46,65.56,65.32,65.43,9000.0,53.9824,54.0649,53.867,53.9577,9000.0
2008-05-09 10:10:00,65.37,65.37,65.0,65.09,9500.0,53.9082,53.9082,53.6031,53.6773,9500.0
2008-05-09 10:15:00,65.1,65.18,65.0,65.03,17300.0,53.6855,53.7515,53.6031,53.6278,17300.0
2008-05-09 10:20:00,65.05,65.19,64.96,65.18,17600.0,53.6443,53.7598,53.5701,53.7515,17600.0
2008-05-09 10:25:00,65.18,65.18,65.02,65.07,7000.0,53.7515,53.7515,53.6196,53.6608,7000.0
2008-05-09 10:30:00,65.04,65.11,65.04,65.05,7500.0,53.6361,53.6938,53.6361,53.6443,7500.0
2008-05-09 10:35:00,65.04,65.4,65.03,65.35,20600.0,53.6361,53.9329,53.6278,53.8917,20600.0
2008-05-09 10:40:00,65.34,65.53,65.3,65.49,9400.0,53.8835,54.0401,53.8505,54.0072,9400.0
2008-05-09 10:45:00,65.5,65.96,65.46,65.87,25900.0,54.0154,54.3948,53.9824,54.3205,25900.0
2008-05-09 10:50:00,65.87,65.92,65.77,65.86,15300.0,54.3205,54.3618,54.2381,54.3123,15300.0
2008-05-09 10:55:00,65.83,65.9,65.75,65.87,17100.0,54.2875,54.3453,54.2216,54.3205,17100.0
2008-05-09 11:00:00,65.85,66.04,65.72,66.01,23200.0,54.304,54.4607,54.1968,54.436,23200.0
2008-05-09 11:05:00,66.02,66.13,66.0,66.03,17500.0,54.4442,54.5349,54.4277,54.4525,17500.0
2008-05-09 11:10:00,66.01,66.1,66.0,66.03,10700.0,54.436,54.5102,54.4277,54.4525,10700.0
2008-05-09 11:15:00,66.01,66.05,65.99,66.0,13200.0,54.436,54.469,54.4195,54.4277,13200.0
2008-05-09 11:20:00,66.0,66.05,65.93,65.99,18300.0,54.4277,54.469,54.37,54.4195,18300.0
2008-05-09 11:25:00,66.0,66.08,65.98,65.99,49900.0,54.4277,54.4937,54.4112,54.4195,49900.0
2008-05-09 11:30:00,66.0,66.1,65.99,66.04,46600.0,54.4277,54.5102,54.4195,54.4607,46600.0
2008-05-09 11:35:00,66.03,66.1,65.98,65.99,60000.0,54.4525,54.5102,54.4112,54.4195,60000.0
2008-05-09 11:40:00,65.99,66.07,65.96,66.0,36800.0,54.4195,54.4855,54.3948,54.4277,36800.0
2008-05-09 11:45:00,65.97,66.0,65.88,65.88,15800.0,54.403,54.4277,54.3288,54.3288,15800.0
2008-05-09 11:50:00,65.87,65.89,65.72,65.74,20600.0,54.3205,54.337,54.1968,54.2133,20600.0
2008-05-09 11:55:00,65.73,65.93,65.71,65.89,16600.0,54.2051,54.37,54.1886,54.337,16600.0
2008-05-09 12:00:00,65.89,65.96,65.86,65.87,20700.0,54.337,54.3948,54.3123,54.3205,20700.0
2008-05-09 12:05:00,65.89,65.93,65.63,65.63,19800.0,54.337,54.37,54.1226,54.1226,19800.0
2008-05-09 12:10:00,65.65,65.69,65.54,65.61,19100.0,54.1391,54.1721,54.0484,54.1061,19100.0
2008-05-09 12:15:00,65.61,65.84,65.58,65.84,13300.0,54.1061,54.2958,54.0814,54.2958,13300.0
2008-05-09 12:20:00,65.82,65.86,65.63,65.63,14600.0,54.2793,54.3123,54.1226,54.1226,14600.0
2008-05-09 12:25:00,65.63,65.78,65.63,65.77,14400.0,54.1226,54.2463,54.1226,54.2381,14400.0
2008-05-09 12:30:00,65.77,65.82,65.74,65.77,12900.0,54.2381,54.2793,54.2133,54.2381,12900.0
2008-05-09 12:35:00,65.76,65.77,65.61,65.75,17000.0,54.2298,54.2381,54.1061,54.2216,17000.0
2008-05-09 12:40:00,65.72,65.76,65.7,65.74,6900.0,54.1968,54.2298,54.1803,54.2133,6900.0
2008-05-09 12:45:00,65.76,65.82,65.75,65.8,10200.0,54.2298,54.2793,54.2216,54.2628,10200.0
2008-05-09 12:50:00,65.8,65.83,65.76,65.83,18400.0,54.2628,54.2875,54.2298,54.2875,18400.0
2008-05-09 12:55:00,65.84,65.87,65.77,65.87,14800.0,54.2958,54.3205,54.2381,54.3205,14800.0
2008-05-09 13:00:00,65.85,65.88,65.79,65.88,10800.0,54.304,54.3288,54.2546,54.3288,10800.0
2008-05-09 13:05:00,65.88,65.9,65.8,65.88,17000.0,54.3288,54.3453,54.2628,54.3288,17000.0
2008-05-09 13:10:00,65.88,65.99,65.87,65.95,15400.0,54.3288,54.4195,54.3205,54.3865,15400.0
2008-05-09 13:15:00,65.95,65.97,65.87,65.89,12900.0,54.3865,54.403,54.3205,54.337,12900.0
2008-05-09 13:20:00,65.88,65.92,65.84,65.84,13600.0,54.3288,54.3618,54.2958,54.2958,13600.0
2008-05-09 13:25:00,65.84,65.96,65.84,65.94,12700.0,54.2958,54.3948,54.2958,54.3783,12700.0
2008-05-09 13:30:00,65.88,65.9,65.79,65.86,16700.0,54.3288,54.3453,54.2546,54.3123,16700.0
2008-05-09 13:35:00,65.86,65.9,65.78,65.87,8000.0,54.3123,54.3453,54.2463,54.3205,8000.0
2008-05-09 13:40:00,65.88,65.88,65.79,65.79,5900.0,54.3288,54.3288,54.2546,54.2546,5900.0
2008-05-09 13:45:00,65.79,65.84,65.76,65.84,14400.0,54.2546,54.2958,54.2298,54.2958,14400.0
2008-05-09 13:50:00,65.83,65.85,65.76,65.83,16100.0,54.2875,54.304,54.2298,54.2875,16100.0
2008-05-09 13:55:00,65.84,66.03,65.83,65.99,11600.0,54.2958,54.4525,54.2875,54.4195,11600.0
2008-05-09 14:00:00,65.99,66.03,65.99,66.0,11500.0,54.4195,54.4525,54.4195,54.4277,11500.0
2008-05-09 14:05:00,66.0,66.03,65.89,65.89,19700.0,54.4277,54.4525,54.337,54.337,19700.0
2008-05-09 14:10:00,65.89,66.03,65.89,66.03,29500.0,54.337,54.4525,54.337,54.4525,29500.0
2008-05-09 14:15:00,66.03,66.12,65.98,66.06,18700.0,54.4525,54.5267,54.4112,54.4772,18700.0
2008-05-09 14:20:00,66.05,66.06,65.94,65.96,26900.0,54.469,54.4772,54.3783,54.3948,26900.0
2008-05-09 14:25:00,65.95,66.02,65.93,65.99,15300.0,54.3865,54.4442,54.37,54.4195,15300.0
2008-05-09 14:30:00,65.98,66.1,65.95,66.07,33500.0,54.4112,54.5102,54.3865,54.4855,33500.0
2008-05-09 14:35:00,66.06,66.09,65.99,66.09,27200.0,54.4772,54.502,54.4195,54.502,27200.0
2008-05-09 14:40:00,66.09,66.13,66.01,66.08,11100.0,54.502,54.5349,54.436,54.4937,11100.0
2008-05-09 14:45:00,66.07,66.09,66.0,66.0,16000.0,54.4855,54.502,54.4277,54.4277,16000.0
2008-05-09 14:50:00,66.04,66.13,65.97,66.08,23100.0,54.4607,54.5349,54.403,54.4937,23100.0
2008-05-09 14:55:00,66.08,66.13,66.04,66.1,19700.0,54.4937,54.5349,54.4607,54.5102,19700.0
2008-05-09 15:00:00,66.1,66.1,65.95,66.03,36500.0,54.5102,54.5102,54.3865,54.4525,36500.0
2008-05-09 15:05:00,66.05,66.07,66.0,66.06,14400.0,54.469,54.4855,54.4277,54.4772,14400.0
2008-05-09 15:10:00,66.06,66.09,66.02,66.09,26100.0,54.4772,54.502,54.4442,54.502,26100.0
2008-05-09 15:15:00,66.08,66.1,66.03,66.03,22300.0,54.4937,54.5102,54.4525,54.4525,22300.0
2008-05-09 15:20:00,66.04,66.13,65.96,66.1,37100.0,54.4607,54.5349,54.3948,54.5102,37100.0
2008-05-09 15:25:00,66.11,66.19,66.04,66.16,53300.0,54.5185,54.5844,54.4607,54.5597,53300.0
2008-05-09 15:30:00,66.17,66.33,66.16,66.31,43800.0,54.5679,54.6999,54.5597,54.6834,43800.0
2008-05-09 15:35:00,66.29,66.4,66.26,66.37,34100.0,54.6669,54.7576,54.6422,54.7329,34100.0
2008-05-09 15:40:00,66.36,66.44,66.35,66.39,32200.0,54.7246,54.7906,54.7164,54.7494,32200.0
2008-05-09 15:45:00,66.4,66.4,66.26,66.36,52100.0,54.7576,54.7576,54.6422,54.7246,52100.0
2008-05-09 15:50:00,66.36,66.39,66.3,66.31,54300.0,54.7246,54.7494,54.6751,54.6834,54300.0
2008-05-09 15:55:00,66.31,66.4,66.25,66.35,59700.0,54.6834,54.7576,54.6339,54.7164,59700.0
2008-05-12 09:30:00,66.89,67.57,66.8,67.4,27300.0,55.1617,55.7225,55.0875,55.5823,27300.0
2008-05-12 09:35:00,67.41,67.65,67.0,67.42,20200.0,55.5905,55.7884,55.2524,55.5988,20200.0
2008-05-12 09:40:00,67.4,67.42,67.05,67.36,33300.0,55.5823,55.5988,55.2936,55.5493,33300.0
2008-05-12 09:45:00,67.36,67.49,67.1,67.41,20400.0,55.5493,55.6565,55.3349,55.5905,20400.0
2008-05-12 09:50:00,67.47,67.5,67.2,67.34,18900.0,55.64,55.6647,55.4173,55.5328,18900.0
2008-05-12 09:55:00,67.32,67.38,67.2,67.23,13900.0,55.5163,55.5658,55.4173,55.4421,13900.0
2008-05-12 10:00:00,67.22,67.23,66.98,67.14,26400.0,55.4338,55.4421,55.2359,55.3679,26400.0
2008-05-12 10:05:00,67.16,67.18,67.04,67.06,35900.0,55.3843,55.4008,55.2854,55.3019,35900.0
2008-05-12 10:10:00,67.04,67.29,67.04,67.21,29600.0,55.2854,55.4916,55.2854,55.4256,29600.0
2008-05-12 10:15:00,67.22,67.38,67.21,67.38,27300.0,55.4338,55.5658,55.4256,55.5658,27300.0
2008-05-12 10:20:00,67.41,67.62,67.4,67.62,28600.0,55.5905,55.7637,55.5823,55.7637,28600.0
2008-05-12 10:25:00,67.61,67.64,67.42,67.42,23600.0,55.7554,55.7802,55.5988,55.5988,23600.0
2008-05-12 10:30:00,67.41,67.52,67.3,67.52,34900.0,55.5905,55.6812,55.4998,55.6812,34900.0
2008-05-12 10:35:00,67.52,67.78,67.5,67.63,35000.0,55.6812,55.8956,55.6647,55.7719,35000.0
2008-05-12 10:40:00,67.63,67.87,67.63,67.87,19300.0,55.7719,55.9699,55.7719,55.9699,19300.0
2008-05-12 10:45:00,67.85,67.95,67.75,67.75,25300.0,55.9534,56.0358,55.8709,55.8709,25300.0
2008-05-12 10:50:00,67.79,67.79,67.64,67.66,20100.0,55.9039,55.9039,55.7802,55.7967,20100.0
2008-05-12 10:55:00,67.63,67.73,67.51,67.54,16000.0,55.7719,55.8544,55.673,55.6977,16000.0
2008-05-12 11:00:00,67.54,67.72,67.53,67.71,18700.0,55.6977,55.8462,55.6895,55.8379,18700.0
2008-05-12 11:05:00,67.71,67.81,67.62,67.79,24800.0,55.8379,55.9204,55.7637,55.9039,24800.0
2008-05-12 11:10:00,67.8,67.96,67.75,67.96,24900.0,55.9121,56.0441,55.8709,56.0441,24900.0
2008-05-12 11:15:00,67.95,68.14,67.88,67.9,21300.0,56.0358,56.1925,55.9781,55.9946,21300.0
2008-05-12 11:20:00,67.89,67.95,67.83,67.9,12400.0,55.9864,56.0358,55.9369,55.9946,12400.0
2008-05-12 11:25:00,67.9,67.9,67.71,67.87,22100.0,55.9946,55.9946,55.8379,55.9699,22100.0
2008-05-12 11:30:00,67.9,68.08,67.83,68.03,18600.0,55.9946,56.143,55.9369,56.1018,18600.0
2008-05-12 11:35:00,68.01,68.16,67.99,68.16,11200.0,56.0853,56.209,56.0688,56.209,11200.0
2008-05-12 11:40:00,68.13,68.2,68.1,68.15,13700.0,56.1843,56.242,56.1595,56.2008,13700.0
2008-05-12 11:45:00,68.16,68.38,68.13,68.37,16700.0,56.209,56.3904,56.1843,56.3822,16700.0
2008-05-12 11:50:00,68.37,68.6,68.33,68.55,21300.0,56.3822,56.5719,56.3492,56.5306,21300.0
2008-05-12 11:55:00,68.55,68.87,68.53,68.77,31800.0,56.5306,56.7945,56.5141,56.7121,31800.0
2008-05-12 12:00:00,68.81,68.84,68.69,68.78,23500.0,56.745,56.7698,56.6461,56.7203,23500.0
2008-05-12 12:05:00,68.77,68.8,68.65,68.79,30600.0,56.7121,56.7368,56.6131,56.7286,30600.0
2008-05-12 12:10:00,68.81,68.9,68.77,68.81,19900.0,56.745,56.8193,56.7121,56.745,19900.0
2008-05-12 12:15:00,68.79,68.93,68.76,68.93,17000.0,56.7286,56.844,56.7038,56.844,17000.0
2008-05-12 12:20:00,68.93,68.94,68.83,68.94,20000.0,56.844,56.8522,56.7615,56.8522,20000.0
2008-05-12 12:25:00,68.94,69.46,68.93,69.3,76300.0,56.8522,57.2811,56.844,57.1491,76300.0
2008-05-12 12:30:00,69.28,69.28,68.99,69.07,23200.0,57.1326,57.1326,56.8935,56.9595,23200.0
2008-05-12 12:35:00,69.08,69.09,68.96,69.04,28100.0,56.9677,56.9759,56.8687,56.9347,28100.0
2008-05-12 12:40:00,69.03,69.09,68.98,69.05,23000.0,56.9265,56.9759,56.8852,56.943,23000.0
2008-05-12 12:45:00,69.05,69.05,68.95,68.96,33500.0,56.943,56.943,56.8605,56.8687,33500.0
2008-05-12 12:50:00,68.96,69.2,68.96,69.2,27300.0,56.8687,57.0667,56.8687,57.0667,27300.0
2008-05-12 12:55:00,69.16,69.21,69.03,69.05,21000.0,57.0337,57.0749,56.9265,56.943,21000.0
2008-05-12 13:00:00,69.03,69.11,68.99,69.06,46700.0,56.9265,56.9924,56.8935,56.9512,46700.0
2008-05-12 13:05:00,69.05,69.06,68.94,68.97,55900.0,56.943,56.9512,56.8522,56.877,55900.0
2008-05-12 13:10:00,68.96,69.05,68.93,69.05,24200.0,56.8687,56.943,56.844,56.943,24200.0
2008-05-12 13:15:00,69.06,69.09,68.87,68.94,45000.0,56.9512,56.9759,56.7945,56.8522,45000.0
2008-05-12 13:20:00,68.92,68.94,68.72,68.75,26800.0,56.8358,56.8522,56.6708,56.6956,26800.0
2008-05-12 13:25:00,68.73,68.84,68.73,68.78,24600.0,56.6791,56.7698,56.6791,56.7203,24600.0
2008-05-12 13:30:00,68.78,68.84,68.67,68.8,35200.0,56.7203,56.7698,56.6296,56.7368,35200.0
2008-05-12 13:35:00,68.8,68.87,68.76,68.8,20400.0,56.7368,56.7945,56.7038,56.7368,20400.0
2008-05-12 13:40:00,68.81,69.03,68.8,68.98,26800.0,56.745,56.9265,56.7368,56.8852,26800.0
2008-05-12 13:45:00,68.96,69.06,68.95,69.0,17400.0,56.8687,56.9512,56.8605,56.9017,17400.0
2008-05-12 13:50:00,69.0,69.04,68.89,69.0,45400.0,56.9017,56.9347,56.811,56.9017,45400.0
2008-05-12 13:55:00,69.04,69.1,68.97,69.07,27500.0,56.9347,56.9842,56.877,56.9595,27500.0
2008-05-12 14:00:00,69.07,69.11,69.02,69.07,26900.0,56.9595,56.9924,56.9182,56.9595,26900.0
2008-05-12 14:05:00,69.08,69.29,69.07,69.29,26700.0,56.9677,57.1409,56.9595,57.1409,26700.0
2008-05-12 14:10:00,69.29,69.6,69.29,69.52,36900.0,57.1409,57.3965,57.1409,57.3306,36900.0
2008-05-12 14:15:00,69.51,69.61,69.45,69.55,16100.0,57.3223,57.4048,57.2728,57.3553,16100.0
2008-05-12 14:20:00,69.57,69.58,69.49,69.58,36800.0,57.3718,57.38,57.3058,57.38,36800.0
2008-05-12 14:25:00,69.55,69.84,69.55,69.76,79300.0,57.3553,57.5944,57.3553,57.5285,79300.0
2008-05-12 14:30:00,69.74,70.07,69.74,69.88,67600.0,57.512,57.7841,57.512,57.6274,67600.0
2008-05-12 14:35:00,69.89,69.97,69.76,69.8,31600.0,57.6357,57.7017,57.5285,57.5615,31600.0
2008-05-12 14:40:00,69.8,69.85,69.74,69.85,22300.0,57.5615,57.6027,57.512,57.6027,22300.0
2008-05-12 14:45:00,69.86,70.03,69.86,70.03,21700.0,57.6109,57.7511,57.6109,57.7511,21700.0
2008-05-12 14:50:00,70.05,70.09,70.01,70.07,25400.0,57.7676,57.8006,57.7346,57.7841,25400.0
2008-05-12 14:55:00,70.05,70.1,69.98,70.01,67900.0,57.7676,57.8089,57.7099,57.7346,67900.0
2008-05-12 15:00:00,69.98,70.11,69.97,70.07,30000.0,57.7099,57.8171,57.7017,57.7841,30000.0
2008-05-12 15:05:00,70.1,70.18,69.99,70.05,32400.0,57.8089,57.8748,57.7181,57.7676,32400.0
2008-05-12 15:10:00,70.07,70.14,70.03,70.09,25200.0,57.7841,57.8418,57.7511,57.8006,25200.0
2008-05-12 15:15:00,70.05,70.21,70.04,70.2,21300.0,57.7676,57.8996,57.7594,57.8913,21300.0
2008-05-12 15:20:00,70.21,70.49,70.18,70.37,27500.0,57.8996,58.1305,57.8748,58.0315,27500.0
2008-05-12 15:25:00,70.4,70.66,70.4,70.62,53500.0,58.0563,58.2707,58.0563,58.2377,53500.0
2008-05-12 15:30:00,70.61,70.61,70.49,70.5,41000.0,58.2294,58.2294,58.1305,58.1387,41000.0
2008-05-12 15:35:00,70.51,70.65,70.49,70.57,89000.0,58.147,58.2624,58.1305,58.1964,89000.0
2008-05-12 15:40:00,70.56,70.57,70.35,70.53,124200.0,58.1882,58.1964,58.015,58.1635,124200.0
2008-05-12 15:45:00,70.53,70.66,70.52,70.62,81100.0,58.1635,58.2707,58.1552,58.2377,81100.0
2008-05-12 15:50:00,70.64,70.66,70.49,70.56,81700.0,58.2542,58.2707,58.1305,58.1882,81700.0
2008-05-12 15:55:00,70.56,70.66,70.47,70.54,118500.0,58.1882,58.2707,58.114,58.1717,118500.0
2008-05-13 09:30:00,70.46,71.29,68.99,71.27,36400.0,58.1057,58.7902,56.8935,58.7737,36400.0
2008-05-13 09:35:00,71.25,71.5,71.21,71.45,29800.0,58.7572,58.9634,58.7242,58.9222,29800.0
2008-05-13 09:40:00,71.45,71.64,71.08,71.24,28200.0,58.9222,59.0788,58.617,58.749,28200.0
2008-05-13 09:45:00,71.22,71.36,70.96,71.01,23600.0,58.7325,58.8479,58.5181,58.5593,23600.0
2008-05-13 09:50:00,70.96,70.96,70.57,70.67,26400.0,58.5181,58.5181,58.1964,58.2789,26400.0
2008-05-13 09:55:00,70.71,70.88,70.71,70.86,18300.0,58.3119,58.4521,58.3119,58.4356,18300.0
2008-05-13 10:00:00,70.85,70.9,70.69,70.82,14800.0,58.4274,58.4686,58.2954,58.4026,14800.0
2008-05-13 10:05:00,70.8,70.91,70.61,70.73,18600.0,58.3861,58.4768,58.2294,58.3284,18600.0
2008-05-13 10:10:00,70.76,70.83,70.4,70.43,17100.0,58.3531,58.4109,58.0563,58.081,17100.0
2008-05-13 10:15:00,70.43,70.73,70.37,70.73,28500.0,58.081,58.3284,58.0315,58.3284,28500.0
2008-05-13 10:20:00,70.76,70.78,70.63,70.76,8800.0,58.3531,58.3696,58.2459,58.3531,8800.0
2008-05-13 10:25:00,70.78,70.92,70.78,70.88,9500.0,58.3696,58.4851,58.3696,58.4521,9500.0
2008-05-13 10:30:00,70.91,71.02,70.9,70.93,16700.0,58.4768,58.5675,58.4686,58.4933,16700.0
2008-05-13 10:35:00,70.94,71.08,70.91,71.08,16800.0,58.5016,58.617,58.4768,58.617,16800.0
2008-05-13 10:40:00,71.11,71.18,70.97,71.06,18700.0,58.6418,58.6995,58.5263,58.6005,18700.0
2008-05-13 10:45:00,71.04,71.08,70.65,70.65,21300.0,58.584,58.617,58.2624,58.2624,21300.0
2008-05-13 10:50:00,70.71,70.71,70.61,70.61,13300.0,58.3119,58.3119,58.2294,58.2294,13300.0
2008-05-13 10:55:00,70.61,70.67,70.46,70.48,12800.0,58.2294,58.2789,58.1057,58.1222,12800.0
2008-05-13 11:00:00,70.51,70.53,70.31,70.53,21000.0,58.147,58.1635,57.982,58.1635,21000.0
2008-05-13 11:05:00,70.55,70.55,70.48,70.52,15900.0,58.18,58.18,58.1222,58.1552,15900.0
2008-05-13 11:10:00,70.53,70.68,70.5,70.58,22300.0,58.1635,58.2872,58.1387,58.2047,22300.0
2008-05-13 11:15:00,70.52,70.55,70.42,70.45,15200.0,58.1552,58.18,58.0728,58.0975,15200.0
2008-05-13 11:20:00,70.45,70.45,70.22,70.22,9500.0,58.0975,58.0975,57.9078,57.9078,9500.0
2008-05-13 11:25:00,70.23,70.3,70.09,70.18,8900.0,57.9161,57.9738,57.8006,57.8748,8900.0
2008-05-13 11:30:00,70.17,70.17,70.07,70.1,13000.0,57.8666,57.8666,57.7841,57.8089,13000.0
2008-05-13 11:35:00,70.08,70.14,69.96,70.01,12000.0,57.7924,57.8418,57.6934,57.7346,12000.0
2008-05-13 11:40:00,69.98,70.05,69.95,70.03,9800.0,57.7099,57.7676,57.6852,57.7511,9800.0
2008-05-13 11:45:00,70.06,70.23,70.02,70.02,9500.0,57.7759,57.9161,57.7429,57.7429,9500.0
2008-05-13 11:50:00,70.03,70.29,69.99,70.29,13600.0,57.7511,57.9655,57.7181,57.9655,13600.0
2008-05-13 11:55:00,70.32,70.5,70.27,70.31,19200.0,57.9903,58.1387,57.9491,57.982,19200.0
2008-05-13 12:00:00,70.31,70.49,70.28,70.41,14200.0,57.982,58.1305,57.9573,58.0645,14200.0
2008-05-13 12:05:00,70.38,70.44,70.31,70.32,15400.0,58.0398,58.0892,57.982,57.9903,15400.0
2008-05-13 12:10:00,70.35,70.42,70.29,70.4,12100.0,58.015,58.0728,57.9655,58.0563,12100.0
2008-05-13 12:15:00,70.38,70.48,70.36,70.42,10900.0,58.0398,58.1222,58.0233,58.0728,10900.0
2008-05-13 12:20:00,70.44,70.52,70.42,70.5,17500.0,58.0892,58.1552,58.0728,58.1387,17500.0
2008-05-13 12:25:00,70.52,70.7,70.52,70.52,19500.0,58.1552,58.3037,58.1552,58.1552,19500.0
2008-05-13 12:30:00,70.52,70.68,70.52,70.63,13700.0,58.1552,58.2872,58.1552,58.2459,13700.0
2008-05-13 12:35:00,70.64,70.91,70.64,70.91,13200.0,58.2542,58.4768,58.2542,58.4768,13200.0
2008-05-13 12:40:00,70.89,71.0,70.86,70.99,17400.0,58.4603,58.5511,58.4356,58.5428,17400.0
2008-05-13 12:45:00,71.01,71.08,70.96,71.06,24800.0,58.5593,58.617,58.5181,58.6005,24800.0
2008-05-13 12:50:00,71.04,71.09,70.89,70.94,17200.0,58.584,58.6253,58.4603,58.5016,17200.0
2008-05-13 12:55:00,70.95,71.03,70.94,71.03,11400.0,58.5098,58.5758,58.5016,58.5758,11400.0
2008-05-13 13:00:00,71.03,71.06,70.86,70.93,21800.0,58.5758,58.6005,58.4356,58.4933,21800.0
2008-05-13 13:05:00,70.92,71.04,70.9,71.03,12100.0,58.4851,58.584,58.4686,58.5758,12100.0
2008-05-13 13:10:00,71.03,71.07,70.98,71.03,15500.0,58.5758,58.6088,58.5346,58.5758,15500.0
2008-05-13 13:15:00,70.99,71.1,70.98,71.04,11900.0,58.5428,58.6335,58.5346,58.584,11900.0
2008-05-13 13:20:00,71.04,71.13,71.02,71.07,17500.0,58.584,58.6583,58.5675,58.6088,17500.0
2008-05-13 13:25:00,71.09,71.15,71.04,71.13,11900.0,58.6253,58.6748,58.584,58.6583,11900.0
2008-05-13 13:30:00,71.13,71.15,71.1,71.11,19600.0,58.6583,58.6748,58.6335,58.6418,19600.0
2008-05-13 13:35:00,71.11,71.12,71.04,71.06,14300.0,58.6418,58.65,58.584,58.6005,14300.0
2008-05-13 13:40:00,71.04,71.14,71.04,71.13,13500.0,58.584,58.6665,58.584,58.6583,13500.0
2008-05-13 13:45:00,71.13,71.29,71.12,71.23,33900.0,58.6583,58.7902,58.65,58.7407,33900.0
2008-05-13 13:50:00,71.24,71.45,71.24,71.44,18600.0,58.749,58.9222,58.749,58.9139,18600.0
2008-05-13 13:55:00,71.43,71.5,71.4,71.5,13300.0,58.9057,58.9634,58.8809,58.9634,13300.0
2008-05-13 14:00:00,71.49,71.59,71.46,71.53,19000.0,58.9551,59.0376,58.9304,58.9881,19000.0
2008-05-13 14:05:00,71.54,71.59,71.5,71.59,11900.0,58.9964,59.0376,58.9634,59.0376,11900.0
2008-05-13 14:10:00,71.56,71.59,71.52,71.55,11900.0,59.0129,59.0376,58.9799,59.0046,11900.0
2008-05-13 14:15:00,71.59,71.65,71.58,71.63,15000.0,59.0376,59.0871,59.0294,59.0706,15000.0
2008-05-13 14:20:00,71.63,71.67,71.6,71.62,12000.0,59.0706,59.1036,59.0459,59.0623,12000.0
2008-05-13 14:25:00,71.66,71.67,71.61,71.62,21900.0,59.0953,59.1036,59.0541,59.0623,21900.0
2008-05-13 14:30:00,71.61,71.65,71.48,71.65,30600.0,59.0541,59.0871,58.9469,59.0871,30600.0
2008-05-13 14:35:00,71.63,71.83,71.59,71.78,38900.0,59.0706,59.2355,59.0376,59.1943,38900.0
2008-05-13 14:40:00,71.79,71.82,71.69,71.7,16700.0,59.2025,59.2273,59.1201,59.1283,16700.0
2008-05-13 14:45:00,71.73,71.76,71.61,71.74,26700.0,59.1531,59.1778,59.0541,59.1613,26700.0
2008-05-13 14:50:00,71.74,71.84,71.74,71.79,17600.0,59.1613,59.2438,59.1613,59.2025,17600.0
2008-05-13 14:55:00,71.79,71.85,71.76,71.81,22700.0,59.2025,59.252,59.1778,59.219,22700.0
2008-05-13 15:00:00,71.8,71.87,71.72,71.82,32500.0,59.2108,59.2685,59.1448,59.2273,32500.0
2008-05-13 15:05:00,71.82,71.93,71.81,71.89,31200.0,59.2273,59.318,59.219,59.285,31200.0
2008-05-13 15:10:00,71.92,71.93,71.68,71.69,24000.0,59.3097,59.318,59.1118,59.1201,24000.0
2008-05-13 15:15:00,71.68,71.7,71.58,71.65,26700.0,59.1118,59.1283,59.0294,59.0871,26700.0
2008-05-13 15:20:00,71.64,71.72,71.61,71.65,22500.0,59.0788,59.1448,59.0541,59.0871,22500.0
2008-05-13 15:25:00,71.65,71.78,71.51,71.68,30000.0,59.0871,59.1943,58.9716,59.1118,30000.0
2008-05-13 15:30:00,71.7,71.72,71.49,71.53,41000.0,59.1283,59.1448,58.9551,58.9881,41000.0
2008-05-13 15:35:00,71.52,71.79,71.52,71.77,41900.0,58.9799,59.2025,58.9799,59.186,41900.0
2008-05-13 15:40:00,71.78,71.97,71.77,71.92,50200.0,59.1943,59.351,59.186,59.3097,50200.0
2008-05-13 15:45:00,71.92,72.03,71.86,71.96,54100.0,59.3097,59.4005,59.2603,59.3427,54100.0
2008-05-13 15:50:00,71.95,72.03,71.86,72.02,66000.0,59.3345,59.4005,59.2603,59.3922,66000.0
2008-05-13 15:55:00,72.01,72.13,71.9,72.1,64500.0,59.384,59.4829,59.2933,59.4582,64500.0
2008-05-14 09:30:00,72.01,72.32,72.01,72.16,14300.0,59.384,59.6396,59.384,59.5077,14300.0
2008-05-14 09:35:00,72.29,72.41,72.1,72.19,40100.0,59.6149,59.7138,59.4582,59.5324,40100.0
2008-05-14 09:40:00,72.31,72.31,71.9,72.15,16400.0,59.6314,59.6314,59.2933,59.4994,16400.0
2008-05-14 09:45:00,72.17,72.63,72.04,72.63,18300.0,59.5159,59.8953,59.4087,59.8953,18300.0
2008-05-14 09:50:00,72.63,72.78,72.53,72.67,17300.0,59.8953,60.019,59.8128,59.9282,17300.0
2008-05-14 09:55:00,72.7,72.75,72.51,72.74,20600.0,59.953,59.9942,59.7963,59.986,20600.0
2008-05-14 10:00:00,72.75,72.81,72.52,72.53,20300.0,59.9942,60.0437,59.8045,59.8128,20300.0
2008-05-14 10:05:00,72.52,72.85,72.44,72.84,23000.0,59.8045,60.0767,59.7386,60.0684,23000.0
2008-05-14 10:10:00,72.84,72.96,72.64,72.83,25100.0,60.0684,60.1674,59.9035,60.0602,25100.0
2008-05-14 10:15:00,72.86,73.03,72.78,73.02,18300.0,60.0849,60.2251,60.019,60.2169,18300.0
2008-05-14 10:20:00,73.03,73.11,72.81,73.02,22500.0,60.2251,60.2911,60.0437,60.2169,22500.0
2008-05-14 10:25:00,73.03,73.09,72.89,72.95,18100.0,60.2251,60.2746,60.1097,60.1591,18100.0
2008-05-14 10:30:00,72.95,73.2,72.92,73.15,32100.0,60.1591,60.3653,60.1344,60.3241,32100.0
2008-05-14 10:35:00,73.16,73.36,73.12,73.34,27500.0,60.3323,60.4973,60.2993,60.4808,27500.0
2008-05-14 10:40:00,73.36,73.45,73.09,73.12,26400.0,60.4973,60.5715,60.2746,60.2993,26400.0
2008-05-14 10:45:00,73.14,73.33,73.13,73.33,26300.0,60.3158,60.4725,60.3076,60.4725,26300.0
2008-05-14 10:50:00,73.4,73.45,73.32,73.37,19600.0,60.5302,60.5715,60.4643,60.5055,19600.0
2008-05-14 10:55:00,73.34,73.43,73.26,73.41,24200.0,60.4808,60.555,60.4148,60.5385,24200.0
2008-05-14 11:00:00,73.43,73.64,73.42,73.51,16900.0,60.555,60.7282,60.5467,60.621,16900.0
2008-05-14 11:05:00,73.5,73.77,73.47,73.73,19200.0,60.6127,60.8354,60.588,60.8024,19200.0
2008-05-14 11:10:00,73.69,73.69,73.4,73.42,28200.0,60.7694,60.7694,60.5302,60.5467,28200.0
2008-05-14 11:15:00,73.42,73.46,73.34,73.42,18600.0,60.5467,60.5797,60.4808,60.5467,18600.0
2008-05-14 11:20:00,73.39,73.4,73.21,73.26,24600.0,60.522,60.5302,60.3736,60.4148,24600.0
2008-05-14 11:25:00,73.24,73.25,73.08,73.17,26500.0,60.3983,60.4065,60.2664,60.3406,26500.0
2008-05-14 11:30:00,73.17,73.25,73.17,73.22,21100.0,60.3406,60.4065,60.3406,60.3818,21100.0
2008-05-14 11:35:00,73.21,73.27,73.21,73.26,25700.0,60.3736,60.423,60.3736,60.4148,25700.0
2008-05-14 11:40:00,73.24,73.27,73.22,73.27,32600.0,60.3983,60.423,60.3818,60.423,32600.0
2008-05-14 11:45:00,73.26,73.27,73.15,73.19,26800.0,60.4148,60.423,60.3241,60.3571,26800.0
2008-05-14 11:50:00,73.16,73.19,73.01,73.05,21100.0,60.3323,60.3571,60.2086,60.2416,21100.0
2008-05-14 11:55:00,73.05,73.08,72.96,73.01,19500.0,60.2416,60.2664,60.1674,60.2086,19500.0
2008-05-14 12:00:00,73.01,73.23,73.0,73.23,19300.0,60.2086,60.3901,60.2004,60.3901,19300.0
2008-05-14 12:05:00,73.23,73.29,73.19,73.19,27000.0,60.3901,60.4395,60.3571,60.3571,27000.0
2008-05-14 12:10:00,73.2,73.24,72.15,73.12,24500.0,60.3653,60.3983,59.4994,60.2993,24500.0
2008-05-14 12:15:00,73.12,73.17,73.08,73.13,14300.0,60.2993,60.3406,60.2664,60.3076,14300.0
2008-05-14 12:20:00,73.12,73.2,73.1,73.12,12000.0,60.2993,60.3653,60.2828,60.2993,12000.0
2008-05-14 12:25:00,73.13,73.18,73.1,73.15,10800.0,60.3076,60.3488,60.2828,60.3241,10800.0
2008-05-14 12:30:00,73.14,73.2,73.12,73.2,12100.0,60.3158,60.3653,60.2993,60.3653,12100.0
2008-05-14 12:35:00,73.19,73.21,73.09,73.17,8000.0,60.3571,60.3736,60.2746,60.3406,8000.0
2008-05-14 12:40:00,73.19,73.21,73.02,73.12,10700.0,60.3571,60.3736,60.2169,60.2993,10700.0
2008-05-14 12:45:00,73.16,73.21,73.15,73.2,8300.0,60.3323,60.3736,60.3241,60.3653,8300.0
2008-05-14 12:50:00,73.21,73.27,73.1,73.21,18400.0,60.3736,60.423,60.2828,60.3736,18400.0
2008-05-14 12:55:00,73.23,73.25,73.18,73.22,10400.0,60.3901,60.4065,60.3488,60.3818,10400.0
2008-05-14 13:00:00,73.22,73.26,73.19,73.22,13800.0,60.3818,60.4148,60.3571,60.3818,13800.0
2008-05-14 13:05:00,73.21,73.27,73.13,73.19,23200.0,60.3736,60.423,60.3076,60.3571,23200.0
2008-05-14 13:10:00,73.19,73.22,73.16,73.16,20700.0,60.3571,60.3818,60.3323,60.3323,20700.0
2008-05-14 13:15:00,73.16,73.19,72.95,72.96,32700.0,60.3323,60.3571,60.1591,60.1674,32700.0
2008-05-14 13:20:00,72.98,73.0,72.78,72.92,25000.0,60.1839,60.2004,60.019,60.1344,25000.0
2008-05-14 13:25:00,72.92,72.93,72.77,72.9,12100.0,60.1344,60.1427,60.0107,60.1179,12100.0
2008-05-14 13:30:00,72.9,72.98,72.89,72.96,15700.0,60.1179,60.1839,60.1097,60.1674,15700.0
2008-05-14 13:35:00,72.93,73.03,72.87,72.99,9900.0,60.1427,60.2251,60.0932,60.1921,9900.0
2008-05-14 13:40:00,72.98,73.05,72.93,73.02,13600.0,60.1839,60.2416,60.1427,60.2169,13600.0
2008-05-14 13:45:00,73.02,73.1,72.96,72.97,13600.0,60.2169,60.2828,60.1674,60.1756,13600.0
2008-05-14 13:50:00,72.95,73.09,72.92,72.95,10600.0,60.1591,60.2746,60.1344,60.1591,10600.0
2008-05-14 13:55:00,72.95,73.02,72.95,73.02,7200.0,60.1591,60.2169,60.1591,60.2169,7200.0
2008-05-14 14:00:00,73.01,73.08,72.99,73.08,25500.0,60.2086,60.2664,60.1921,60.2664,25500.0
2008-05-14 14:05:00,73.05,73.08,72.98,73.06,17400.0,60.2416,60.2664,60.1839,60.2499,17400.0
2008-05-14 14:10:00,73.0,73.06,72.98,73.04,7500.0,60.2004,60.2499,60.1839,60.2334,7500.0
2008-05-14 14:15:00,73.04,73.11,73.01,73.11,12500.0,60.2334,60.2911,60.2086,60.2911,12500.0
2008-05-14 14:20:00,73.13,73.15,73.05,73.06,10700.0,60.3076,60.3241,60.2416,60.2499,10700.0
2008-05-14 14:25:00,73.07,73.27,73.07,73.22,17700.0,60.2581,60.423,60.2581,60.3818,17700.0
2008-05-14 14:30:00,73.23,73.34,73.19,73.27,15500.0,60.3901,60.4808,60.3571,60.423,15500.0
2008-05-14 14:35:00,73.29,73.35,73.15,73.15,18400.0,60.4395,60.489,60.3241,60.3241,18400.0
2008-05-14 14:40:00,73.15,73.21,73.05,73.17,19000.0,60.3241,60.3736,60.2416,60.3406,19000.0
2008-05-14 14:45:00,73.14,73.17,73.08,73.15,16700.0,60.3158,60.3406,60.2664,60.3241,16700.0
2008-05-14 14:50:00,73.16,73.2,73.12,73.2,23300.0,60.3323,60.3653,60.2993,60.3653,23300.0
2008-05-14 14:55:00,73.2,73.27,73.17,73.22,16300.0,60.3653,60.423,60.3406,60.3818,16300.0
2008-05-14 15:00:00,73.2,73.21,73.13,73.13,32700.0,60.3653,60.3736,60.3076,60.3076,32700.0
2008-05-14 15:05:00,73.13,73.18,73.03,73.04,25000.0,60.3076,60.3488,60.2251,60.2334,25000.0
2008-05-14 15:10:00,73.06,73.18,73.04,73.11,26100.0,60.2499,60.3488,60.2334,60.2911,26100.0
2008-05-14 15:15:00,73.14,73.21,73.03,73.09,41600.0,60.3158,60.3736,60.2251,60.2746,41600.0
2008-05-14 15:20:00,73.08,73.08,72.65,72.67,53300.0,60.2664,60.2664,59.9117,59.9282,53300.0
2008-05-14 15:25:00,72.67,72.75,72.56,72.69,31100.0,59.9282,59.9942,59.8375,59.9447,31100.0
2008-05-14 15:30:00,72.69,72.9,72.62,72.8,41000.0,59.9447,60.1179,59.887,60.0354,41000.0
2008-05-14 15:35:00,72.79,72.79,72.53,72.59,35800.0,60.0272,60.0272,59.8128,59.8623,35800.0
2008-05-14 15:40:00,72.59,72.71,72.4,72.4,54700.0,59.8623,59.9612,59.7056,59.7056,54700.0
2008-05-14 15:45:00,72.4,72.47,72.26,72.42,51300.0,59.7056,59.7633,59.5901,59.7221,51300.0
2008-05-14 15:50:00,72.43,72.62,72.4,72.52,55600.0,59.7303,59.887,59.7056,59.8045,55600.0
2008-05-14 15:55:00,72.52,72.7,72.49,72.55,68000.0,59.8045,59.953,59.7798,59.8293,68000.0
2008-05-15 09:30:00,72.51,72.84,72.44,72.44,4600.0,59.7963,60.0684,59.7386,59.7386,4600.0
2008-05-15 09:35:00,72.51,72.71,72.22,72.53,18700.0,59.7963,59.9612,59.5571,59.8128,18700.0
2008-05-15 09:40:00,72.53,73.1,72.51,72.9,18700.0,59.8128,60.2828,59.7963,60.1179,18700.0
2008-05-15 09:45:00,72.9,72.93,72.65,72.8,16700.0,60.1179,60.1427,59.9117,60.0354,16700.0
2008-05-15 09:50:00,72.7,72.81,72.54,72.75,15600.0,59.953,60.0437,59.821,59.9942,15600.0
2008-05-15 09:55:00,72.69,72.9,72.61,72.76,12600.0,59.9447,60.1179,59.8788,60.0025,12600.0
2008-05-15 10:00:00,72.92,72.97,72.61,72.61,11300.0,60.1344,60.1756,59.8788,59.8788,11300.0
2008-05-15 10:05:00,72.67,73.03,72.67,72.97,16000.0,59.9282,60.2251,59.9282,60.1756,16000.0
2008-05-15 10:10:00,73.0,73.05,72.73,73.03,14300.0,60.2004,60.2416,59.9777,60.2251,14300.0
2008-05-15 10:15:00,73.06,73.11,72.95,72.97,8100.0,60.2499,60.2911,60.1591,60.1756,8100.0
2008-05-15 10:20:00,72.96,73.35,72.96,73.35,11800.0,60.1674,60.489,60.1674,60.489,11800.0
2008-05-15 10:25:00,73.37,73.62,73.35,73.55,15800.0,60.5055,60.7117,60.489,60.6539,15800.0
2008-05-15 10:30:00,73.54,73.66,73.46,73.62,24000.0,60.6457,60.7447,60.5797,60.7117,24000.0
2008-05-15 10:35:00,73.65,73.99,73.55,73.96,17500.0,60.7364,61.0168,60.6539,60.9921,17500.0
2008-05-15 10:40:00,73.96,74.38,73.96,74.13,28500.0,60.9921,61.3384,60.9921,61.1322,28500.0
2008-05-15 10:45:00,74.16,74.19,73.93,73.95,20700.0,61.157,61.1817,60.9673,60.9838,20700.0
2008-05-15 10:50:00,73.96,74.07,73.88,73.9,15800.0,60.9921,61.0828,60.9261,60.9426,15800.0
2008-05-15 10:55:00,73.9,73.91,73.8,73.86,22600.0,60.9426,60.9508,60.8601,60.9096,22600.0
2008-05-15 11:00:00,73.85,73.99,73.84,73.95,33100.0,60.9013,61.0168,60.8931,60.9838,33100.0
2008-05-15 11:05:00,73.99,74.11,73.96,74.11,22300.0,61.0168,61.1158,60.9921,61.1158,22300.0
2008-05-15 11:10:00,74.1,74.23,74.05,74.23,8600.0,61.1075,61.2147,61.0663,61.2147,8600.0
2008-05-15 11:15:00,74.23,74.31,74.06,74.1,18600.0,61.2147,61.2807,61.0745,61.1075,18600.0
2008-05-15 11:20:00,74.11,74.25,74.1,74.1,14000.0,61.1158,61.2312,61.1075,61.1075,14000.0
2008-05-15 11:25:00,74.11,74.13,74.0,74.05,11700.0,61.1158,61.1322,61.025,61.0663,11700.0
2008-05-15 11:30:00,74.05,74.17,74.0,74.11,21400.0,61.0663,61.1652,61.025,61.1158,21400.0
2008-05-15 11:35:00,74.1,74.17,74.1,74.13,10600.0,61.1075,61.1652,61.1075,61.1322,10600.0
2008-05-15 11:40:00,74.11,74.13,73.94,73.99,14000.0,61.1158,61.1322,60.9756,61.0168,14000.0
2008-05-15 11:45:00,74.0,74.01,73.65,73.68,21000.0,61.025,61.0333,60.7364,60.7612,21000.0
2008-05-15 11:50:00,73.66,73.87,73.57,73.87,21000.0,60.7447,60.9178,60.6704,60.9178,21000.0
2008-05-15 11:55:00,73.91,74.0,73.9,73.98,10800.0,60.9508,61.025,60.9426,61.0085,10800.0
2008-05-15 12:00:00,73.99,74.08,73.96,74.08,9900.0,61.0168,61.091,60.9921,61.091,9900.0
2008-05-15 12:05:00,74.08,74.19,74.02,74.15,13300.0,61.091,61.1817,61.0415,61.1487,13300.0
2008-05-15 12:10:00,74.16,74.31,74.16,74.28,9600.0,61.157,61.2807,61.157,61.2559,9600.0
2008-05-15 12:15:00,74.28,74.44,74.28,74.32,10500.0,61.2559,61.3879,61.2559,61.2889,10500.0
2008-05-15 12:20:00,74.32,74.5,74.28,74.5,11900.0,61.2889,61.4374,61.2559,61.4374,11900.0
2008-05-15 12:25:00,74.5,74.79,74.49,74.71,19100.0,61.4374,61.6765,61.4291,61.6106,19100.0
2008-05-15 12:30:00,74.72,74.92,74.72,74.81,13400.0,61.6188,61.7837,61.6188,61.693,13400.0
2008-05-15 12:35:00,74.83,74.87,74.73,74.84,15400.0,61.7095,61.7425,61.627,61.7178,15400.0
2008-05-15 12:40:00,74.87,74.99,74.87,74.91,12500.0,61.7425,61.8415,61.7425,61.7755,12500.0
2008-05-15 12:45:00,74.94,74.99,74.85,74.95,10600.0,61.8002,61.8415,61.726,61.8085,10600.0
2008-05-15 12:50:00,74.96,74.97,74.85,74.96,11800.0,61.8167,61.825,61.726,61.8167,11800.0
2008-05-15 12:55:00,74.92,75.05,74.84,74.96,42000.0,61.7837,61.8909,61.7178,61.8167,42000.0
2008-05-15 13:00:00,74.85,75.01,74.82,74.91,16600.0,61.726,61.858,61.7013,61.7755,16600.0
2008-05-15 13:05:00,74.99,75.01,74.76,74.76,21000.0,61.8415,61.858,61.6518,61.6518,21000.0
2008-05-15 13:10:00,74.8,74.92,74.73,74.9,20800.0,61.6848,61.7837,61.627,61.7672,20800.0
2008-05-15 13:15:00,74.91,74.91,74.68,74.69,9400.0,61.7755,61.7755,61.5858,61.5941,9400.0
2008-05-15 13:20:00,74.66,74.71,74.58,74.64,7200.0,61.5693,61.6106,61.5033,61.5528,7200.0
2008-05-15 13:25:00,74.63,74.86,74.63,74.68,20300.0,61.5446,61.7343,61.5446,61.5858,20300.0
2008-05-15 13:30:00,74.69,74.78,74.64,74.75,15500.0,61.5941,61.6683,61.5528,61.6435,15500.0
2008-05-15 13:35:00,74.77,74.92,74.75,74.8,27200.0,61.66,61.7837,61.6435,61.6848,27200.0
2008-05-15 13:40:00,74.79,74.85,74.76,74.79,20500.0,61.6765,61.726,61.6518,61.6765,20500.0
2008-05-15 13:45:00,74.79,74.86,74.58,74.69,19100.0,61.6765,61.7343,61.5033,61.5941,19100.0
2008-05-15 13:50:00,74.65,74.65,74.52,74.56,17400.0,61.5611,61.5611,61.4539,61.4869,17400.0
2008-05-15 13:55:00,74.57,74.66,74.53,74.58,16400.0,61.4951,61.5693,61.4621,61.5033,16400.0
2008-05-15 14:00:00,74.57,74.57,74.41,74.42,23700.0,61.4951,61.4951,61.3632,61.3714,23700.0
2008-05-15 14:05:00,74.41,74.54,74.4,74.51,22300.0,61.3632,61.4704,61.3549,61.4456,22300.0
2008-05-15 14:10:00,74.51,74.58,74.28,74.28,50300.0,61.4456,61.5033,61.2559,61.2559,50300.0
2008-05-15 14:15:00,74.29,74.46,74.28,74.34,21500.0,61.2642,61.4044,61.2559,61.3054,21500.0
2008-05-15 14:20:00,74.32,74.54,74.3,74.35,19600.0,61.2889,61.4704,61.2724,61.3137,19600.0
2008-05-15 14:25:00,74.34,74.34,73.99,73.99,34000.0,61.3054,61.3054,61.0168,61.0168,34000.0
2008-05-15 14:30:00,74.0,74.05,73.75,73.77,26800.0,61.025,61.0663,60.8189,60.8354,26800.0
2008-05-15 14:35:00,73.79,74.0,73.74,73.96,36500.0,60.8519,61.025,60.8106,60.9921,36500.0
2008-05-15 14:40:00,73.95,74.1,73.92,74.1,25300.0,60.9838,61.1075,60.9591,61.1075,25300.0
2008-05-15 14:45:00,74.11,74.36,74.11,74.36,20500.0,61.1158,61.3219,61.1158,61.3219,20500.0
2008-05-15 14:50:00,74.37,74.47,74.32,74.43,21900.0,61.3302,61.4126,61.2889,61.3796,21900.0
2008-05-15 14:55:00,74.43,74.54,74.38,74.46,17300.0,61.3796,61.4704,61.3384,61.4044,17300.0
2008-05-15 15:00:00,74.44,74.58,74.39,74.52,25800.0,61.3879,61.5033,61.3467,61.4539,25800.0
2008-05-15 15:05:00,74.49,74.69,74.48,74.57,20200.0,61.4291,61.5941,61.4209,61.4951,20200.0
2008-05-15 15:10:00,74.6,74.78,74.6,74.73,16900.0,61.5198,61.6683,61.5198,61.627,16900.0
2008-05-15 15:15:00,74.73,74.88,74.73,74.84,27000.0,61.627,61.7507,61.627,61.7178,27000.0
2008-05-15 15:20:00,74.84,74.87,74.67,74.85,18800.0,61.7178,61.7425,61.5776,61.726,18800.0
2008-05-15 15:25:00,74.86,74.93,74.69,74.9,31800.0,61.7343,61.792,61.5941,61.7672,31800.0
2008-05-15 15:30:00,74.89,74.92,74.67,74.71,40200.0,61.759,61.7837,61.5776,61.6106,40200.0
2008-05-15 15:35:00,74.71,74.96,74.68,74.92,43600.0,61.6106,61.8167,61.5858,61.7837,43600.0
2008-05-15 15:40:00,74.92,75.16,74.92,75.13,78100.0,61.7837,61.9817,61.7837,61.9569,78100.0
2008-05-15 15:45:00,75.13,75.29,75.01,75.28,43000.0,61.9569,62.0889,61.858,62.0806,43000.0
2008-05-15 15:50:00,75.3,75.3,74.98,74.98,59400.0,62.0971,62.0971,61.8332,61.8332,59400.0
2008-05-15 15:55:00,74.94,75.03,74.84,74.91,61300.0,61.8002,61.8744,61.7178,61.7755,61300.0
2008-05-16 09:30:00,73.39,75.64,72.94,75.64,97600.0,60.522,62.3775,60.1509,62.3775,97600.0
2008-05-16 09:35:00,75.51,76.18,75.5,76.18,32800.0,62.2703,62.8228,62.262,62.8228,32800.0
2008-05-16 09:40:00,76.11,76.28,75.93,76.03,43500.0,62.7651,62.9053,62.6166,62.6991,43500.0
2008-05-16 09:45:00,75.99,76.33,75.92,76.29,41700.0,62.6661,62.9465,62.6084,62.9135,41700.0
2008-05-16 09:50:00,76.2,76.45,76.06,76.08,48000.0,62.8393,63.0455,62.7238,62.7403,48000.0
2008-05-16 09:55:00,76.06,76.17,75.66,76.0,59100.0,62.7238,62.8146,62.394,62.6744,59100.0
2008-05-16 10:00:00,76.03,76.06,75.65,75.75,36000.0,62.6991,62.7238,62.3857,62.4682,36000.0
2008-05-16 10:05:00,75.73,75.75,75.45,75.47,31300.0,62.4517,62.4682,62.2208,62.2373,31300.0
2008-05-16 10:10:00,75.49,75.52,75.39,75.43,26800.0,62.2538,62.2785,62.1713,62.2043,26800.0
2008-05-16 10:15:00,75.43,75.75,75.41,75.66,28100.0,62.2043,62.4682,62.1878,62.394,28100.0
2008-05-16 10:20:00,75.64,75.81,75.55,75.72,40800.0,62.3775,62.5177,62.3033,62.4435,40800.0
2008-05-16 10:25:00,75.75,76.01,75.68,75.98,21800.0,62.4682,62.6826,62.4105,62.6579,21800.0
2008-05-16 10:30:00,76.0,76.03,75.79,75.84,25900.0,62.6744,62.6991,62.5012,62.5424,25900.0
2008-05-16 10:35:00,75.85,76.01,75.7,76.0,17800.0,62.5507,62.6826,62.427,62.6744,17800.0
2008-05-16 10:40:00,76.0,76.06,75.86,75.87,29500.0,62.6744,62.7238,62.5589,62.5672,29500.0
2008-05-16 10:45:00,75.86,75.86,75.56,75.65,24100.0,62.5589,62.5589,62.3115,62.3857,24100.0
2008-05-16 10:50:00,75.68,75.8,75.63,75.63,19600.0,62.4105,62.5094,62.3692,62.3692,19600.0
2008-05-16 10:55:00,75.63,75.77,75.58,75.72,14000.0,62.3692,62.4847,62.328,62.4435,14000.0
2008-05-16 11:00:00,75.72,75.73,75.5,75.5,25700.0,62.4435,62.4517,62.262,62.262,25700.0
2008-05-16 11:05:00,75.5,75.61,75.5,75.57,16400.0,62.262,62.3528,62.262,62.3198,16400.0
2008-05-16 11:10:00,75.55,75.61,75.33,75.38,23800.0,62.3033,62.3528,62.1218,62.1631,23800.0
2008-05-16 11:15:00,75.38,75.5,75.32,75.47,11300.0,62.1631,62.262,62.1136,62.2373,11300.0
2008-05-16 11:20:00,75.47,75.47,75.19,75.23,18700.0,62.2373,62.2373,62.0064,62.0394,18700.0
2008-05-16 11:25:00,75.18,75.19,75.03,75.03,26300.0,61.9981,62.0064,61.8744,61.8744,26300.0
2008-05-16 11:30:00,75.06,75.08,74.88,74.89,20400.0,61.8992,61.9157,61.7507,61.759,20400.0
2008-05-16 11:35:00,74.91,75.14,74.9,75.11,16400.0,61.7755,61.9652,61.7672,61.9404,16400.0
2008-05-16 11:40:00,75.11,75.32,75.04,75.17,16000.0,61.9404,62.1136,61.8827,61.9899,16000.0
2008-05-16 11:45:00,75.16,75.45,75.14,75.45,11900.0,61.9817,62.2208,61.9652,62.2208,11900.0
2008-05-16 11:50:00,75.42,75.42,75.2,75.33,11600.0,62.1961,62.1961,62.0146,62.1218,11600.0
2008-05-16 11:55:00,75.3,75.4,75.13,75.13,20700.0,62.0971,62.1796,61.9569,61.9569,20700.0
2008-05-16 12:00:00,75.14,75.16,75.0,75.01,19100.0,61.9652,61.9817,61.8497,61.858,19100.0
2008-05-16 12:05:00,75.01,75.24,75.0,75.21,10800.0,61.858,62.0476,61.8497,62.0229,10800.0
2008-05-16 12:10:00,75.21,75.32,75.07,75.18,11900.0,62.0229,62.1136,61.9074,61.9981,11900.0
2008-05-16 12:15:00,75.19,75.31,75.09,75.31,10600.0,62.0064,62.1054,61.9239,62.1054,10600.0
2008-05-16 12:20:00,75.34,75.45,75.26,75.43,10300.0,62.1301,62.2208,62.0641,62.2043,10300.0
2008-05-16 12:25:00,75.43,75.58,75.42,75.57,11500.0,62.2043,62.328,62.1961,62.3198,11500.0
2008-05-16 12:30:00,75.59,75.65,75.44,75.44,14800.0,62.3363,62.3857,62.2126,62.2126,14800.0
2008-05-16 12:35:00,75.48,75.58,75.47,75.58,4500.0,62.2455,62.328,62.2373,62.328,4500.0
2008-05-16 12:40:00,75.62,75.71,75.62,75.69,11400.0,62.361,62.4352,62.361,62.4187,11400.0
2008-05-16 12:45:00,75.71,75.78,75.7,75.78,7800.0,62.4352,62.4929,62.427,62.4929,7800.0
2008-05-16 12:50:00,75.78,76.04,75.78,75.95,12600.0,62.4929,62.7074,62.4929,62.6331,12600.0
2008-05-16 12:55:00,75.93,75.99,75.76,75.85,23100.0,62.6166,62.6661,62.4764,62.5507,23100.0
2008-05-16 13:00:00,75.89,76.06,75.76,75.96,18800.0,62.5837,62.7238,62.4764,62.6414,18800.0
2008-05-16 13:05:00,75.97,76.2,75.97,76.17,10300.0,62.6496,62.8393,62.6496,62.8146,10300.0
2008-05-16 13:10:00,76.15,76.19,75.89,75.89,23900.0,62.7981,62.8311,62.5837,62.5837,23900.0
2008-05-16 13:15:00,75.89,75.89,75.72,75.73,9900.0,62.5837,62.5837,62.4435,62.4517,9900.0
2008-05-16 13:20:00,75.73,75.98,75.67,75.95,15300.0,62.4517,62.6579,62.4022,62.6331,15300.0
2008-05-16 13:25:00,75.94,75.94,75.79,75.8,15400.0,62.6249,62.6249,62.5012,62.5094,15400.0
2008-05-16 13:30:00,75.83,75.89,75.79,75.86,10800.0,62.5342,62.5837,62.5012,62.5589,10800.0
2008-05-16 13:35:00,75.84,75.86,75.66,75.7,24600.0,62.5424,62.5589,62.394,62.427,24600.0
2008-05-16 13:40:00,75.71,75.78,75.64,75.65,17000.0,62.4352,62.4929,62.3775,62.3857,17000.0
2008-05-16 13:45:00,75.67,75.82,75.66,75.8,12900.0,62.4022,62.5259,62.394,62.5094,12900.0
2008-05-16 13:50:00,75.78,75.82,75.6,75.68,18600.0,62.4929,62.5259,62.3445,62.4105,18600.0
2008-05-16 13:55:00,75.67,75.9,75.66,75.67,17400.0,62.4022,62.5919,62.394,62.4022,17400.0
2008-05-16 14:00:00,75.68,75.8,75.6,75.78,12600.0,62.4105,62.5094,62.3445,62.4929,12600.0
2008-05-16 14:05:00,75.77,75.91,75.76,75.89,12500.0,62.4847,62.6001,62.4764,62.5837,12500.0
2008-05-16 14:10:00,75.88,75.96,75.81,75.91,21300.0,62.5754,62.6414,62.5177,62.6001,21300.0
2008-05-16 14:15:00,75.91,76.12,75.86,76.11,28500.0,62.6001,62.7733,62.5589,62.7651,28500.0
2008-05-16 14:20:00,76.11,76.25,76.09,76.1,38700.0,62.7651,62.8805,62.7486,62.7568,38700.0
2008-05-16 14:25:00,76.13,76.41,76.05,76.38,41100.0,62.7816,63.0125,62.7156,62.9877,41100.0
2008-05-16 14:30:00,76.4,76.5,76.38,76.44,46400.0,63.0042,63.0867,62.9877,63.0372,46400.0
2008-05-16 14:35:00,76.46,76.6,76.42,76.51,35100.0,63.0537,63.1692,63.0207,63.0949,35100.0
2008-05-16 14:40:00,76.55,76.67,76.53,76.61,26500.0,63.1279,63.2269,63.1114,63.1774,26500.0
2008-05-16 14:45:00,76.61,76.85,76.58,76.78,49800.0,63.1774,63.3753,63.1527,63.3176,49800.0
2008-05-16 14:50:00,76.78,77.21,76.77,77.21,61800.0,63.3176,63.6722,63.3094,63.6722,61800.0
2008-05-16 14:55:00,77.19,77.58,77.18,77.35,90300.0,63.6557,63.9773,63.6475,63.7877,90300.0
2008-05-16 15:00:00,77.36,77.48,77.3,77.35,54800.0,63.7959,63.8949,63.7464,63.7877,54800.0
2008-05-16 15:05:00,77.37,77.4,77.31,77.34,33000.0,63.8042,63.8289,63.7547,63.7794,33000.0
2008-05-16 15:10:00,77.36,77.38,77.24,77.24,32500.0,63.7959,63.8124,63.697,63.697,32500.0
2008-05-16 15:15:00,77.24,77.4,77.24,77.33,47400.0,63.697,63.8289,63.697,63.7712,47400.0
2008-05-16 15:20:00,77.31,77.52,77.29,77.5,37700.0,63.7547,63.9279,63.7382,63.9114,37700.0
2008-05-16 15:25:00,77.52,77.6,77.41,77.5,43800.0,63.9279,63.9938,63.8371,63.9114,43800.0
2008-05-16 15:30:00,77.53,77.53,77.11,77.14,119000.0,63.9361,63.9361,63.5897,63.6145,119000.0
2008-05-16 15:35:00,77.14,77.39,77.13,77.35,44600.0,63.6145,63.8206,63.6062,63.7877,44600.0
2008-05-16 15:40:00,77.34,77.42,77.3,77.35,50800.0,63.7794,63.8454,63.7464,63.7877,50800.0
2008-05-16 15:45:00,77.36,77.62,77.29,77.56,60500.0,63.7959,64.0103,63.7382,63.9608,60500.0
2008-05-16 15:50:00,77.6,77.62,77.37,77.42,61400.0,63.9938,64.0103,63.8042,63.8454,61400.0
2008-05-16 15:55:00,77.43,77.54,77.28,77.35,60000.0,63.8536,63.9443,63.7299,63.7877,60000.0
2008-05-19 09:30:00,77.5,78.05,77.5,78.04,29500.0,63.9114,64.3649,63.9114,64.3567,29500.0
2008-05-19 09:35:00,78.05,79.0,77.96,78.89,33200.0,64.3649,65.1484,64.2907,65.0576,33200.0
2008-05-19 09:40:00,78.88,79.3,78.7,79.12,42900.0,65.0494,65.3958,64.901,65.2473,42900.0
2008-05-19 09:45:00,79.16,79.25,79.01,79.2,81700.0,65.2803,65.3545,65.1566,65.3133,81700.0
2008-05-19 09:50:00,79.17,79.33,78.95,79.0,90000.0,65.2885,65.4205,65.1071,65.1484,90000.0
2008-05-19 09:55:00,79.01,79.69,79.01,79.64,56500.0,65.1566,65.7174,65.1566,65.6761,56500.0
2008-05-19 10:00:00,79.61,79.94,79.6,79.89,90600.0,65.6514,65.9235,65.6432,65.8823,90600.0
2008-05-19 10:05:00,79.89,80.39,79.89,80.39,66000.0,65.8823,66.2946,65.8823,66.2946,66000.0
2008-05-19 10:10:00,80.39,80.55,80.32,80.5,59500.0,66.2946,66.4266,66.2369,66.3854,59500.0
2008-05-19 10:15:00,80.5,81.02,80.48,80.98,65700.0,66.3854,66.8142,66.3689,66.7812,65700.0
2008-05-19 10:20:00,81.02,81.84,80.98,81.53,134700.0,66.8142,67.4904,66.7812,67.2348,134700.0
2008-05-19 10:25:00,81.56,81.83,80.74,81.12,139400.0,67.2595,67.4822,66.5833,66.8966,139400.0
2008-05-19 10:30:00,81.1,81.12,80.89,81.05,64400.0,66.8801,66.8966,66.707,66.8389,64400.0
2008-05-19 10:35:00,81.03,81.18,80.88,81.14,63200.0,66.8224,66.9461,66.6987,66.9131,63200.0
2008-05-19 10:40:00,81.15,81.17,80.94,80.98,43000.0,66.9214,66.9379,66.7482,66.7812,43000.0
2008-05-19 10:45:00,80.98,81.18,80.95,81.09,54000.0,66.7812,66.9461,66.7564,66.8719,54000.0
2008-05-19 10:50:00,81.06,81.31,80.97,81.18,47100.0,66.8472,67.0533,66.7729,66.9461,47100.0
2008-05-19 10:55:00,81.2,81.46,81.2,81.43,32700.0,66.9626,67.177,66.9626,67.1523,32700.0
2008-05-19 11:00:00,81.45,81.45,81.29,81.32,19900.0,67.1688,67.1688,67.0368,67.0616,19900.0
2008-05-19 11:05:00,81.29,81.36,81.13,81.31,42300.0,67.0368,67.0946,66.9049,67.0533,42300.0
2008-05-19 11:10:00,81.32,81.43,81.24,81.26,26000.0,67.0616,67.1523,66.9956,67.0121,26000.0
2008-05-19 11:15:00,81.27,81.31,81.1,81.25,67500.0,67.0203,67.0533,66.8801,67.0038,67500.0
2008-05-19 11:20:00,81.21,81.43,81.21,81.33,27200.0,66.9709,67.1523,66.9709,67.0698,27200.0
2008-05-19 11:25:00,81.33,81.4,81.26,81.39,19800.0,67.0698,67.1275,67.0121,67.1193,19800.0
2008-05-19 11:30:00,81.43,81.99,81.3,81.96,149600.0,67.1523,67.6141,67.0451,67.5894,149600.0
2008-05-19 11:35:00,81.98,82.6,81.85,82.58,73500.0,67.6059,68.1171,67.4986,68.1006,73500.0
2008-05-19 11:40:00,82.57,82.8,82.28,82.71,70600.0,68.0924,68.2821,67.8533,68.2079,70600.0
2008-05-19 11:45:00,82.73,83.22,82.61,82.99,44100.0,68.2243,68.6284,68.1254,68.4388,44100.0
2008-05-19 11:50:00,82.98,83.44,82.94,83.26,48500.0,68.4305,68.8099,68.3975,68.6614,48500.0
2008-05-19 11:55:00,83.26,83.71,83.25,83.57,48300.0,68.6614,69.0325,68.6532,68.9171,48300.0
2008-05-19 12:00:00,83.6,83.88,83.43,83.71,47400.0,68.9418,69.1727,68.8016,69.0325,47400.0
2008-05-19 12:05:00,83.7,84.13,83.57,83.93,65400.0,69.0243,69.3789,68.9171,69.2139,65400.0
2008-05-19 12:10:00,83.9,84.09,83.77,83.98,46500.0,69.1892,69.3459,69.082,69.2552,46500.0
2008-05-19 12:15:00,84.0,84.05,83.79,83.85,65000.0,69.2717,69.3129,69.0985,69.148,65000.0
2008-05-19 12:20:00,83.84,83.84,83.39,83.47,79000.0,69.1397,69.1397,68.7686,68.8346,79000.0
2008-05-19 12:25:00,83.48,83.5,83.06,83.3,59000.0,68.8428,68.8593,68.4965,68.6944,59000.0
2008-05-19 12:30:00,83.26,83.44,83.15,83.25,66000.0,68.6614,68.8099,68.5707,68.6532,66000.0
2008-05-19 12:35:00,83.25,83.75,83.18,83.75,60200.0,68.6532,69.0655,68.5954,69.0655,60200.0
2008-05-19 12:40:00,83.74,84.23,83.73,84.17,113600.0,69.0573,69.4613,69.049,69.4119,113600.0
2008-05-19 12:45:00,84.18,84.3,83.78,84.02,50100.0,69.4201,69.5191,69.0902,69.2882,50100.0
2008-05-19 12:50:00,84.0,84.12,83.96,84.06,22300.0,69.2717,69.3706,69.2387,69.3212,22300.0
2008-05-19 12:55:00,84.1,84.14,83.99,84.13,15500.0,69.3541,69.3871,69.2634,69.3789,15500.0
2008-05-19 13:00:00,84.14,84.3,84.02,84.28,31800.0,69.3871,69.5191,69.2882,69.5026,31800.0
2008-05-19 13:05:00,84.28,84.3,84.06,84.1,40900.0,69.5026,69.5191,69.3212,69.3541,40900.0
2008-05-19 13:10:00,84.08,84.29,83.95,84.15,22400.0,69.3376,69.5108,69.2304,69.3954,22400.0
2008-05-19 13:15:00,84.16,84.16,84.03,84.09,26300.0,69.4036,69.4036,69.2964,69.3459,26300.0
2008-05-19 13:20:00,84.1,84.21,84.07,84.18,23600.0,69.3541,69.4448,69.3294,69.4201,23600.0
2008-05-19 13:25:00,84.18,84.59,84.18,84.57,89700.0,69.4201,69.7582,69.4201,69.7417,89700.0
2008-05-19 13:30:00,84.57,84.73,84.04,84.05,82800.0,69.7417,69.8737,69.3047,69.3129,82800.0
2008-05-19 13:35:00,84.05,84.06,83.7,83.93,125700.0,69.3129,69.3212,69.0243,69.2139,125700.0
2008-05-19 13:40:00,83.93,84.21,83.85,84.01,80400.0,69.2139,69.4448,69.148,69.2799,80400.0
2008-05-19 13:45:00,84.02,84.18,83.88,84.12,39600.0,69.2882,69.4201,69.1727,69.3706,39600.0
2008-05-19 13:50:00,84.17,84.25,84.13,84.19,28700.0,69.4119,69.4778,69.3789,69.4284,28700.0
2008-05-19 13:55:00,84.17,84.18,83.78,83.95,35800.0,69.4119,69.4201,69.0902,69.2304,35800.0
2008-05-19 14:00:00,83.98,84.26,83.92,83.95,47000.0,69.2552,69.4861,69.2057,69.2304,47000.0
2008-05-19 14:05:00,83.98,84.06,83.97,83.99,23600.0,69.2552,69.3212,69.2469,69.2634,23600.0
2008-05-19 14:10:00,83.99,84.04,83.89,84.04,44300.0,69.2634,69.3047,69.181,69.3047,44300.0
2008-05-19 14:15:00,84.04,84.11,83.97,84.06,52800.0,69.3047,69.3624,69.2469,69.3212,52800.0
2008-05-19 14:20:00,84.03,84.06,83.89,84.0,33400.0,69.2964,69.3212,69.181,69.2717,33400.0
2008-05-19 14:25:00,84.0,84.1,83.6,83.6,50500.0,69.2717,69.3541,68.9418,68.9418,50500.0
2008-05-19 14:30:00,83.6,83.68,83.51,83.51,41100.0,68.9418,69.0078,68.8676,68.8676,41100.0
2008-05-19 14:35:00,83.51,83.67,83.51,83.67,54800.0,68.8676,68.9995,68.8676,68.9995,54800.0
2008-05-19 14:40:00,83.69,83.88,83.52,83.58,42300.0,69.016,69.1727,68.8758,68.9253,42300.0
2008-05-19 14:45:00,83.58,83.68,83.33,83.37,52800.0,68.9253,69.0078,68.7191,68.7521,52800.0
2008-05-19 14:50:00,83.36,83.41,83.27,83.4,51400.0,68.7439,68.7851,68.6697,68.7769,51400.0
2008-05-19 14:55:00,83.4,83.4,83.25,83.39,34300.0,68.7769,68.7769,68.6532,68.7686,34300.0
2008-05-19 15:00:00,83.37,83.4,83.25,83.25,66200.0,68.7521,68.7769,68.6532,68.6532,66200.0
2008-05-19 15:05:00,83.26,83.26,83.12,83.18,72400.0,68.6614,68.6614,68.546,68.5954,72400.0
2008-05-19 15:10:00,83.2,83.4,83.16,83.33,68000.0,68.6119,68.7769,68.579,68.7191,68000.0
2008-05-19 15:15:00,83.33,83.4,83.21,83.32,28800.0,68.7191,68.7769,68.6202,68.7109,28800.0
2008-05-19 15:20:00,83.31,83.4,83.23,83.29,68200.0,68.7027,68.7769,68.6367,68.6862,68200.0
2008-05-19 15:25:00,83.3,83.36,83.15,83.17,82400.0,68.6944,68.7439,68.5707,68.5872,82400.0
2008-05-19 15:30:00,83.18,83.21,82.84,83.04,161700.0,68.5954,68.6202,68.3151,68.48,161700.0
2008-05-19 15:35:00,83.04,83.04,82.82,82.83,104000.0,68.48,68.48,68.2986,68.3068,104000.0
2008-05-19 15:40:00,82.83,83.0,82.79,82.9,143200.0,68.3068,68.447,68.2738,68.3645,143200.0
2008-05-19 15:45:00,82.9,82.97,82.65,82.84,126900.0,68.3645,68.4223,68.1584,68.3151,126900.0
2008-05-19 15:50:00,82.83,82.95,82.81,82.93,120400.0,68.3068,68.4058,68.2903,68.3893,120400.0
2008-05-19 15:55:00,82.92,82.97,82.73,82.92,147900.0,68.381,68.4223,68.2243,68.381,147900.0
2008-05-20 09:30:00,82.44,82.65,81.28,81.65,74200.0,67.9852,68.1584,67.0286,67.3337,74200.0
2008-05-20 09:35:00,81.66,81.7,81.15,81.29,65600.0,67.342,67.3749,66.9214,67.0368,65600.0
2008-05-20 09:40:00,81.29,82.56,81.25,82.53,68900.0,67.0368,68.0842,67.0038,68.0594,68900.0
2008-05-20 09:45:00,82.48,82.92,82.26,82.46,66100.0,68.0182,68.381,67.8368,68.0017,66100.0
2008-05-20 09:50:00,82.44,82.44,81.76,81.78,50400.0,67.9852,67.9852,67.4244,67.4409,50400.0
2008-05-20 09:55:00,81.76,81.98,81.61,81.66,42400.0,67.4244,67.6059,67.3007,67.342,42400.0
2008-05-20 10:00:00,81.65,81.74,81.36,81.36,59500.0,67.3337,67.4079,67.0946,67.0946,59500.0
2008-05-20 10:05:00,81.36,81.49,81.13,81.16,80800.0,67.0946,67.2018,66.9049,66.9296,80800.0
2008-05-20 10:10:00,81.15,81.33,80.81,80.89,83700.0,66.9214,67.0698,66.641,66.707,83700.0
2008-05-20 10:15:00,80.89,81.12,80.5,80.52,48700.0,66.707,66.8966,66.3854,66.4018,48700.0
2008-05-20 10:20:00,80.54,81.2,80.51,81.18,36800.0,66.4183,66.9626,66.3936,66.9461,36800.0
2008-05-20 10:25:00,81.18,81.49,81.15,81.27,47600.0,66.9461,67.2018,66.9214,67.0203,47600.0
2008-05-20 10:30:00,81.26,81.41,81.23,81.28,31000.0,67.0121,67.1358,66.9874,67.0286,31000.0
2008-05-20 10:35:00,81.3,81.31,80.76,81.21,46900.0,67.0451,67.0533,66.5998,66.9709,46900.0
2008-05-20 10:40:00,81.24,81.28,81.07,81.27,40000.0,66.9956,67.0286,66.8554,67.0203,40000.0
2008-05-20 10:45:00,81.29,81.41,81.09,81.14,30100.0,67.0368,67.1358,66.8719,66.9131,30100.0
2008-05-20 10:50:00,81.13,81.37,80.9,80.9,30800.0,66.9049,67.1028,66.7152,66.7152,30800.0
2008-05-20 10:55:00,80.92,81.0,80.85,80.85,34200.0,66.7317,66.7977,66.674,66.674,34200.0
2008-05-20 11:00:00,80.86,80.86,80.3,80.4,34400.0,66.6822,66.6822,66.2204,66.3029,34400.0
2008-05-20 11:05:00,80.4,80.54,80.26,80.37,41700.0,66.3029,66.4183,66.1874,66.2781,41700.0
2008-05-20 11:10:00,80.34,80.42,80.3,80.36,46900.0,66.2534,66.3194,66.2204,66.2699,46900.0
2008-05-20 11:15:00,80.36,80.36,80.2,80.22,36100.0,66.2699,66.2699,66.138,66.1544,36100.0
2008-05-20 11:20:00,80.22,80.31,80.16,80.21,16100.0,66.1544,66.2287,66.105,66.1462,16100.0
2008-05-20 11:25:00,80.22,80.36,80.22,80.34,37900.0,66.1544,66.2699,66.1544,66.2534,37900.0
2008-05-20 11:30:00,80.37,80.51,80.25,80.3,28700.0,66.2781,66.3936,66.1792,66.2204,28700.0
2008-05-20 11:35:00,80.3,80.36,80.2,80.3,23900.0,66.2204,66.2699,66.138,66.2204,23900.0
2008-05-20 11:40:00,80.28,80.5,80.25,80.45,14400.0,66.2039,66.3854,66.1792,66.3441,14400.0
2008-05-20 11:45:00,80.4,80.56,80.33,80.51,15300.0,66.3029,66.4348,66.2452,66.3936,15300.0
2008-05-20 11:50:00,80.53,80.6,80.38,80.53,9100.0,66.4101,66.4678,66.2864,66.4101,9100.0
2008-05-20 11:55:00,80.59,80.78,80.59,80.78,2500.0,66.4596,66.6163,66.4596,66.6163,2500.0
2008-05-20 12:00:00,80.79,81.01,80.77,81.0,38600.0,66.6245,66.8059,66.608,66.7977,38600.0
2008-05-20 12:05:00,80.97,81.02,80.94,81.02,17100.0,66.7729,66.8142,66.7482,66.8142,17100.0
2008-05-20 12:10:00,81.0,81.04,80.85,80.85,26900.0,66.7977,66.8307,66.674,66.674,26900.0
2008-05-20 12:15:00,80.86,80.91,80.78,80.78,13400.0,66.6822,66.7235,66.6163,66.6163,13400.0
2008-05-20 12:20:00,80.78,81.07,80.7,80.92,13900.0,66.6163,66.8554,66.5503,66.7317,13900.0
2008-05-20 12:25:00,80.92,80.93,80.82,80.82,11100.0,66.7317,66.74,66.6492,66.6492,11100.0
2008-05-20 12:30:00,80.81,80.97,80.78,80.96,14300.0,66.641,66.7729,66.6163,66.7647,14300.0
2008-05-20 12:35:00,80.96,81.12,80.89,80.93,13000.0,66.7647,66.8966,66.707,66.74,13000.0
2008-05-20 12:40:00,80.92,80.92,80.74,80.88,9700.0,66.7317,66.7317,66.5833,66.6987,9700.0
2008-05-20 12:45:00,80.84,80.89,80.75,80.77,12900.0,66.6657,66.707,66.5915,66.608,12900.0
2008-05-20 12:50:00,80.78,80.78,80.58,80.62,18500.0,66.6163,66.6163,66.4513,66.4843,18500.0
2008-05-20 12:55:00,80.59,80.9,80.59,80.85,12100.0,66.4596,66.7152,66.4596,66.674,12100.0
2008-05-20 13:00:00,80.86,80.86,80.7,80.7,21500.0,66.6822,66.6822,66.5503,66.5503,21500.0
2008-05-20 13:05:00,80.7,80.89,80.67,80.79,16800.0,66.5503,66.707,66.5255,66.6245,16800.0
2008-05-20 13:10:00,80.76,80.95,80.75,80.92,9400.0,66.5998,66.7564,66.5915,66.7317,9400.0
2008-05-20 13:15:00,80.95,81.0,80.91,80.95,12000.0,66.7564,66.7977,66.7235,66.7564,12000.0
2008-05-20 13:20:00,80.96,81.01,80.87,80.95,12700.0,66.7647,66.8059,66.6905,66.7564,12700.0
2008-05-20 13:25:00,80.94,81.06,80.79,80.81,6300.0,66.7482,66.8472,66.6245,66.641,6300.0
2008-05-20 13:30:00,80.83,80.96,80.79,80.95,17900.0,66.6575,66.7647,66.6245,66.7564,17900.0
2008-05-20 13:35:00,80.99,81.11,80.91,80.91,12200.0,66.7894,66.8884,66.7235,66.7235,12200.0
2008-05-20 13:40:00,80.88,81.08,80.88,81.07,13000.0,66.6987,66.8637,66.6987,66.8554,13000.0
2008-05-20 13:45:00,81.07,81.1,80.99,81.03,17100.0,66.8554,66.8801,66.7894,66.8224,17100.0
2008-05-20 13:50:00,81.05,81.05,80.77,80.91,14800.0,66.8389,66.8389,66.608,66.7235,14800.0
2008-05-20 13:55:00,80.87,80.99,80.8,80.95,23900.0,66.6905,66.7894,66.6327,66.7564,23900.0
2008-05-20 14:00:00,80.96,81.05,80.88,80.96,19600.0,66.7647,66.8389,66.6987,66.7647,19600.0
2008-05-20 14:05:00,80.94,81.22,80.92,81.14,57600.0,66.7482,66.9791,66.7317,66.9131,57600.0
2008-05-20 14:10:00,81.15,81.38,81.12,81.27,33200.0,66.9214,67.1111,66.8966,67.0203,33200.0
2008-05-20 14:15:00,81.25,81.28,81.09,81.17,43100.0,67.0038,67.0286,66.8719,66.9379,43100.0
2008-05-20 14:20:00,81.16,81.38,81.13,81.3,43000.0,66.9296,67.1111,66.9049,67.0451,43000.0
2008-05-20 14:25:00,81.28,81.29,81.22,81.28,24600.0,67.0286,67.0368,66.9791,67.0286,24600.0
2008-05-20 14:30:00,81.25,81.33,81.18,81.28,24700.0,67.0038,67.0698,66.9461,67.0286,24700.0
2008-05-20 14:35:00,81.29,81.4,81.27,81.33,8600.0,67.0368,67.1275,67.0203,67.0698,8600.0
2008-05-20 14:40:00,81.33,81.39,81.29,81.34,30900.0,67.0698,67.1193,67.0368,67.0781,30900.0
2008-05-20 14:45:00,81.35,81.43,81.29,81.36,25800.0,67.0863,67.1523,67.0368,67.0946,25800.0
2008-05-20 14:50:00,81.38,81.48,81.32,81.35,26500.0,67.1111,67.1935,67.0616,67.0863,26500.0
2008-05-20 14:55:00,81.32,81.46,81.27,81.31,25700.0,67.0616,67.177,67.0203,67.0533,25700.0
2008-05-20 15:00:00,81.32,81.52,81.27,81.48,23000.0,67.0616,67.2265,67.0203,67.1935,23000.0
2008-05-20 15:05:00,81.48,81.66,81.47,81.59,35900.0,67.1935,67.342,67.1853,67.2842,35900.0
2008-05-20 15:10:00,81.6,81.75,81.6,81.65,32400.0,67.2925,67.4162,67.2925,67.3337,32400.0
2008-05-20 15:15:00,81.65,81.78,81.57,81.69,48700.0,67.3337,67.4409,67.2677,67.3667,48700.0
2008-05-20 15:20:00,81.69,81.84,81.57,81.77,47600.0,67.3667,67.4904,67.2677,67.4327,47600.0
2008-05-20 15:25:00,81.75,81.91,81.68,81.75,34200.0,67.4162,67.5481,67.3585,67.4162,34200.0
2008-05-20 15:30:00,81.74,81.75,81.51,81.53,45500.0,67.4079,67.4162,67.2183,67.2348,45500.0
2008-05-20 15:35:00,81.54,81.65,81.4,81.53,47100.0,67.243,67.3337,67.1275,67.2348,47100.0
2008-05-20 15:40:00,81.53,81.54,81.34,81.43,58900.0,67.2348,67.243,67.0781,67.1523,58900.0
2008-05-20 15:45:00,81.43,81.64,81.39,81.49,64000.0,67.1523,67.3255,67.1193,67.2018,64000.0
2008-05-20 15:50:00,81.52,81.63,81.44,81.59,74900.0,67.2265,67.3172,67.1605,67.2842,74900.0
2008-05-20 15:55:00,81.59,81.71,81.34,81.54,109900.0,67.2842,67.3832,67.0781,67.243,109900.0
2008-05-21 09:30:00,81.27,81.98,81.27,81.76,24400.0,67.0203,67.6059,67.0203,67.4244,24400.0
2008-05-21 09:35:00,81.75,82.49,81.64,82.27,26500.0,67.4162,68.0264,67.3255,67.845,26500.0
2008-05-21 09:40:00,82.25,82.32,81.9,82.01,35700.0,67.8285,67.8862,67.5399,67.6306,35700.0
2008-05-21 09:45:00,82.05,82.13,81.0,81.25,39200.0,67.6636,67.7296,66.7977,67.0038,39200.0
2008-05-21 09:50:00,81.25,81.44,80.57,80.8,37600.0,67.0038,67.1605,66.4431,66.6327,37600.0
2008-05-21 09:55:00,80.72,80.94,80.57,80.6,12300.0,66.5668,66.7482,66.4431,66.4678,12300.0
2008-05-21 10:00:00,80.62,81.02,80.62,80.94,19000.0,66.4843,66.8142,66.4843,66.7482,19000.0
2008-05-21 10:05:00,80.97,81.0,80.39,80.81,14400.0,66.7729,66.7977,66.2946,66.641,14400.0
2008-05-21 10:10:00,80.8,80.92,80.6,80.62,30100.0,66.6327,66.7317,66.4678,66.4843,30100.0
2008-05-21 10:15:00,80.6,80.63,80.39,80.42,14200.0,66.4678,66.4926,66.2946,66.3194,14200.0
2008-05-21 10:20:00,80.44,80.52,79.91,80.38,57000.0,66.3359,66.4018,65.8988,66.2864,57000.0
2008-05-21 10:25:00,80.39,80.4,80.19,80.27,19000.0,66.2946,66.3029,66.1297,66.1957,19000.0
2008-05-21 10:30:00,80.27,80.31,80.08,80.09,36800.0,66.1957,66.2287,66.039,66.0472,36800.0
2008-05-21 10:35:00,80.15,80.34,80.01,80.28,27500.0,66.0967,66.2534,65.9813,66.2039,27500.0
2008-05-21 10:40:00,80.31,80.41,79.69,79.79,31300.0,66.2287,66.3111,65.7174,65.7998,31300.0
2008-05-21 10:45:00,79.82,79.9,79.72,79.82,21600.0,65.8246,65.8906,65.7421,65.8246,21600.0
2008-05-21 10:50:00,79.81,80.06,79.77,80.03,17900.0,65.8163,66.0225,65.7833,65.9978,17900.0
2008-05-21 10:55:00,80.0,80.08,79.93,80.01,13500.0,65.973,66.039,65.9153,65.9813,13500.0
2008-05-21 11:00:00,80.0,80.1,79.96,80.05,14300.0,65.973,66.0555,65.94,66.0143,14300.0
2008-05-21 11:05:00,80.04,80.17,79.99,80.02,48000.0,66.006,66.1132,65.9648,65.9895,48000.0
2008-05-21 11:10:00,80.02,80.17,80.01,80.15,24900.0,65.9895,66.1132,65.9813,66.0967,24900.0
2008-05-21 11:15:00,80.15,80.23,80.11,80.18,14000.0,66.0967,66.1627,66.0637,66.1215,14000.0
2008-05-21 11:20:00,80.19,80.41,80.16,80.37,20100.0,66.1297,66.3111,66.105,66.2781,20100.0
2008-05-21 11:25:00,80.33,80.56,80.33,80.47,12000.0,66.2452,66.4348,66.2452,66.3606,12000.0
2008-05-21 11:30:00,80.52,80.52,80.04,80.1,38000.0,66.4018,66.4018,66.006,66.0555,38000.0
2008-05-21 11:35:00,80.13,80.13,79.88,80.1,56800.0,66.0802,66.0802,65.8741,66.0555,56800.0
2008-05-21 11:40:00,80.08,80.15,80.0,80.03,23100.0,66.039,66.0967,65.973,65.9978,23100.0
2008-05-21 11:45:00,80.01,80.06,79.98,80.03,40100.0,65.9813,66.0225,65.9565,65.9978,40100.0
2008-05-21 11:50:00,80.03,80.23,80.03,80.19,18100.0,65.9978,66.1627,65.9978,66.1297,18100.0
2008-05-21 11:55:00,80.18,80.27,80.15,80.24,24500.0,66.1215,66.1957,66.0967,66.1709,24500.0
2008-05-21 12:00:00,80.24,80.41,80.23,80.35,19500.0,66.1709,66.3111,66.1627,66.2617,19500.0
2008-05-21 12:05:00,80.34,80.39,80.26,80.31,26300.0,66.2534,66.2946,66.1874,66.2287,26300.0
2008-05-21 12:10:00,80.31,80.38,80.28,80.36,13400.0,66.2287,66.2864,66.2039,66.2699,13400.0
2008-05-21 12:15:00,80.36,80.36,80.24,80.27,19400.0,66.2699,66.2699,66.1709,66.1957,19400.0
2008-05-21 12:20:00,80.27,80.27,80.13,80.14,9900.0,66.1957,66.1957,66.0802,66.0885,9900.0
2008-05-21 12:25:00,80.14,80.18,80.01,80.07,19600.0,66.0885,66.1215,65.9813,66.0307,19600.0
2008-05-21 12:30:00,80.08,80.14,80.03,80.11,11200.0,66.039,66.0885,65.9978,66.0637,11200.0
2008-05-21 12:35:00,80.1,80.18,80.03,80.1,13000.0,66.0555,66.1215,65.9978,66.0555,13000.0
2008-05-21 12:40:00,80.1,80.47,80.09,80.46,7200.0,66.0555,66.3606,66.0472,66.3524,7200.0
2008-05-21 12:45:00,80.45,80.55,80.26,80.37,23400.0,66.3441,66.4266,66.1874,66.2781,23400.0
2008-05-21 12:50:00,80.39,80.4,80.19,80.33,38700.0,66.2946,66.3029,66.1297,66.2452,38700.0
2008-05-21 12:55:00,80.34,80.35,80.26,80.3,11000.0,66.2534,66.2617,66.1874,66.2204,11000.0
2008-05-21 13:00:00,80.28,80.33,80.24,80.27,29600.0,66.2039,66.2452,66.1709,66.1957,29600.0
2008-05-21 13:05:00,80.27,80.31,79.96,80.02,85000.0,66.1957,66.2287,65.94,65.9895,85000.0
2008-05-21 13:10:00,80.03,80.05,79.99,80.05,22700.0,65.9978,66.0143,65.9648,66.0143,22700.0
2008-05-21 13:15:00,80.06,80.14,80.01,80.1,11600.0,66.0225,66.0885,65.9813,66.0555,11600.0
2008-05-21 13:20:00,80.1,80.12,80.0,80.01,17700.0,66.0555,66.072,65.973,65.9813,17700.0
2008-05-21 13:25:00,80.01,80.03,79.86,79.95,17800.0,65.9813,65.9978,65.8576,65.9318,17800.0
2008-05-21 13:30:00,79.96,80.02,79.79,79.79,26500.0,65.94,65.9895,65.7998,65.7998,26500.0
2008-05-21 13:35:00,79.79,80.02,79.72,79.8,31900.0,65.7998,65.9895,65.7421,65.8081,31900.0
2008-05-21 13:40:00,79.78,80.0,79.78,79.93,10200.0,65.7916,65.973,65.7916,65.9153,10200.0
2008-05-21 13:45:00,79.93,80.01,79.79,79.81,22100.0,65.9153,65.9813,65.7998,65.8163,22100.0
2008-05-21 13:50:00,79.81,80.0,79.81,79.97,13300.0,65.8163,65.973,65.8163,65.9483,13300.0
2008-05-21 13:55:00,79.98,80.02,79.68,79.78,22300.0,65.9565,65.9895,65.7091,65.7916,22300.0
2008-05-21 14:00:00,79.78,79.81,79.33,79.61,32600.0,65.7916,65.8163,65.4205,65.6514,32600.0
2008-05-21 14:05:00,79.65,79.82,79.33,79.33,30000.0,65.6844,65.8246,65.4205,65.4205,30000.0
2008-05-21 14:10:00,79.33,79.63,79.17,79.5,28800.0,65.4205,65.6679,65.2885,65.5607,28800.0
2008-05-21 14:15:00,79.51,79.53,79.24,79.32,20600.0,65.5689,65.5854,65.3463,65.4122,20600.0
2008-05-21 14:20:00,79.23,79.59,79.19,79.49,20200.0,65.338,65.6349,65.305,65.5524,20200.0
2008-05-21 14:25:00,79.47,79.72,79.39,79.47,38300.0,65.5359,65.7421,65.47,65.5359,38300.0
2008-05-21 14:30:00,79.47,79.49,79.25,79.25,20900.0,65.5359,65.5524,65.3545,65.3545,20900.0
2008-05-21 14:35:00,79.26,79.41,79.16,79.16,21600.0,65.3628,65.4865,65.2803,65.2803,21600.0
2008-05-21 14:40:00,79.2,79.25,79.05,79.07,19000.0,65.3133,65.3545,65.1896,65.2061,19000.0
2008-05-21 14:45:00,79.04,79.07,78.54,78.54,52300.0,65.1813,65.2061,64.769,64.769,52300.0
2008-05-21 14:50:00,78.52,78.66,78.42,78.43,41000.0,64.7525,64.868,64.6701,64.6783,41000.0
2008-05-21 14:55:00,78.4,78.44,78.08,78.2,62400.0,64.6536,64.6865,64.3897,64.4886,62400.0
2008-05-21 15:00:00,78.2,78.22,77.8,78.11,70900.0,64.4886,64.5051,64.1588,64.4144,70900.0
2008-05-21 15:05:00,78.17,78.32,78.13,78.25,52000.0,64.4639,64.5876,64.4309,64.5299,52000.0
2008-05-21 15:10:00,78.24,78.31,78.05,78.3,62500.0,64.5216,64.5793,64.3649,64.5711,62500.0
2008-05-21 15:15:00,78.31,78.36,78.04,78.12,47600.0,64.5793,64.6206,64.3567,64.4227,47600.0
2008-05-21 15:20:00,78.13,78.36,78.09,78.13,30600.0,64.4309,64.6206,64.3979,64.4309,30600.0
2008-05-21 15:25:00,78.14,78.34,78.0,78.09,41900.0,64.4391,64.6041,64.3237,64.3979,41900.0
2008-05-21 15:30:00,78.09,78.41,77.9,78.4,68600.0,64.3979,64.6618,64.2412,64.6536,68600.0
2008-05-21 15:35:00,78.41,78.51,78.24,78.26,50100.0,64.6618,64.7443,64.5216,64.5381,50100.0
2008-05-21 15:40:00,78.25,78.26,77.82,77.89,54200.0,64.5299,64.5381,64.1753,64.233,54200.0
2008-05-21 15:45:00,77.9,78.28,77.87,78.22,69300.0,64.2412,64.5546,64.2165,64.5051,69300.0
2008-05-21 15:50:00,78.24,78.31,78.11,78.13,94000.0,64.5216,64.5793,64.4144,64.4309,94000.0
2008-05-21 15:55:00,78.16,78.31,78.0,78.08,112700.0,64.4556,64.5793,64.3237,64.3897,112700.0
2008-05-22 09:30:00,77.7,77.82,77.34,77.4,29300.0,64.4924,64.592,64.1936,64.2434,29300.0
2008-05-22 09:35:00,77.44,77.66,77.08,77.08,29100.0,64.2766,64.4592,63.9778,63.9778,29100.0
2008-05-22 09:40:00,77.11,77.11,76.74,76.74,36000.0,64.0027,64.0027,63.6956,63.6956,36000.0
2008-05-22 09:45:00,76.77,77.05,76.11,76.22,68500.0,63.7205,63.9529,63.1727,63.264,68500.0
2008-05-22 09:50:00,76.19,76.29,75.99,76.08,54500.0,63.2391,63.3221,63.0731,63.1478,54500.0
2008-05-22 09:55:00,76.14,76.29,76.06,76.21,27700.0,63.1976,63.3221,63.1312,63.2557,27700.0
2008-05-22 10:00:00,76.2,76.6,76.17,76.56,33700.0,63.2474,63.5794,63.2225,63.5462,33700.0
2008-05-22 10:05:00,76.55,76.81,76.5,76.58,40600.0,63.5379,63.7537,63.4964,63.5628,40600.0
2008-05-22 10:10:00,76.57,76.74,76.52,76.59,46500.0,63.5545,63.6956,63.513,63.5711,46500.0
2008-05-22 10:15:00,76.59,76.71,76.29,76.44,47500.0,63.5711,63.6707,63.3221,63.4466,47500.0
2008-05-22 10:20:00,76.37,76.41,75.97,75.97,44600.0,63.3885,63.4217,63.0565,63.0565,44600.0
2008-05-22 10:25:00,76.0,76.01,75.68,75.93,41400.0,63.0814,63.0897,62.8158,63.0233,41400.0
2008-05-22 10:30:00,75.93,76.65,75.9,76.62,45500.0,63.0233,63.6209,62.9984,63.596,45500.0
2008-05-22 10:35:00,76.61,76.79,76.51,76.62,34100.0,63.5877,63.7371,63.5047,63.596,34100.0
2008-05-22 10:40:00,76.62,76.69,76.29,76.66,46100.0,63.596,63.6541,63.3221,63.6292,46100.0
2008-05-22 10:45:00,76.64,76.78,76.45,76.69,35100.0,63.6126,63.7288,63.4549,63.6541,35100.0
2008-05-22 10:50:00,76.71,76.78,76.41,76.49,27400.0,63.6707,63.7288,63.4217,63.4881,27400.0
2008-05-22 10:55:00,76.51,76.62,76.35,76.36,23700.0,63.5047,63.596,63.3719,63.3802,23700.0
2008-05-22 11:00:00,76.36,76.39,75.98,75.98,46400.0,63.3802,63.4051,63.0648,63.0648,46400.0
2008-05-22 11:05:00,75.99,76.17,75.63,75.64,59900.0,63.0731,63.2225,62.7743,62.7826,59900.0
2008-05-22 11:10:00,75.65,75.99,75.6,75.82,52300.0,62.7909,63.0731,62.7494,62.932,52300.0
2008-05-22 11:15:00,75.83,76.03,75.82,75.85,52400.0,62.9403,63.1063,62.932,62.9569,52400.0
2008-05-22 11:20:00,75.9,75.92,75.29,75.29,44300.0,62.9984,63.015,62.4921,62.4921,44300.0
2008-05-22 11:25:00,75.29,75.67,75.26,75.5,53600.0,62.4921,62.8075,62.4672,62.6664,53600.0
2008-05-22 11:30:00,75.52,75.9,75.49,75.9,31500.0,62.683,62.9984,62.6581,62.9984,31500.0
2008-05-22 11:35:00,75.88,75.99,75.8,75.96,26000.0,62.9818,63.0731,62.9154,63.0482,26000.0
2008-05-22 11:40:00,75.95,76.09,75.9,75.9,22400.0,63.0399,63.1561,62.9984,62.9984,22400.0
2008-05-22 11:45:00,75.92,75.92,75.13,75.28,57200.0,63.015,63.015,62.3593,62.4838,57200.0
2008-05-22 11:50:00,75.29,75.42,75.18,75.28,33500.0,62.4921,62.6,62.4008,62.4838,33500.0
2008-05-22 11:55:00,75.29,75.31,74.99,75.08,29500.0,62.4921,62.5087,62.2431,62.3178,29500.0
2008-05-22 12:00:00,75.1,75.24,75.01,75.24,22600.0,62.3344,62.4506,62.2597,62.4506,22600.0
2008-05-22 12:05:00,75.24,75.3,75.1,75.15,45100.0,62.4506,62.5004,62.3344,62.3759,45100.0
2008-05-22 12:10:00,75.16,75.34,75.15,75.27,26100.0,62.3842,62.5336,62.3759,62.4755,26100.0
2008-05-22 12:15:00,75.28,75.4,75.24,75.38,20600.0,62.4838,62.5834,62.4506,62.5668,20600.0
2008-05-22 12:20:00,75.4,75.44,75.3,75.34,25500.0,62.5834,62.6166,62.5004,62.5336,25500.0
2008-05-22 12:25:00,75.34,75.35,75.29,75.32,16400.0,62.5336,62.5419,62.4921,62.517,16400.0
2008-05-22 12:30:00,75.32,75.43,75.31,75.36,31700.0,62.517,62.6083,62.5087,62.5502,31700.0
2008-05-22 12:35:00,75.38,75.84,75.36,75.84,32400.0,62.5668,62.9486,62.5502,62.9486,32400.0
2008-05-22 12:40:00,75.87,75.88,75.6,75.7,23900.0,62.9735,62.9818,62.7494,62.8324,23900.0
2008-05-22 12:45:00,75.71,76.0,75.71,75.96,21400.0,62.8407,63.0814,62.8407,63.0482,21400.0
2008-05-22 12:50:00,75.99,76.03,75.94,75.99,20000.0,63.0731,63.1063,63.0316,63.0731,20000.0
2008-05-22 12:55:00,76.01,76.07,75.83,75.89,29500.0,63.0897,63.1395,62.9403,62.9901,29500.0
2008-05-22 13:00:00,75.89,75.97,75.89,75.94,22900.0,62.9901,63.0565,62.9901,63.0316,22900.0
2008-05-22 13:05:00,75.95,75.95,75.89,75.94,10400.0,63.0399,63.0399,62.9901,63.0316,10400.0
2008-05-22 13:10:00,75.91,76.05,75.9,75.96,19400.0,63.0067,63.1229,62.9984,63.0482,19400.0
2008-05-22 13:15:00,75.96,76.23,75.96,76.18,18300.0,63.0482,63.2723,63.0482,63.2308,18300.0
2008-05-22 13:20:00,76.18,76.22,76.13,76.18,16500.0,63.2308,63.264,63.1893,63.2308,16500.0
2008-05-22 13:25:00,76.21,76.32,76.15,76.15,21300.0,63.2557,63.347,63.2059,63.2059,21300.0
2008-05-22 13:30:00,76.14,76.16,75.88,76.03,35700.0,63.1976,63.2142,62.9818,63.1063,35700.0
2008-05-22 13:35:00,76.04,76.15,76.04,76.1,23100.0,63.1146,63.2059,63.1146,63.1644,23100.0
2008-05-22 13:40:00,76.1,76.18,76.03,76.16,16200.0,63.1644,63.2308,63.1063,63.2142,16200.0
2008-05-22 13:45:00,76.2,76.33,76.02,76.32,25900.0,63.2474,63.3553,63.098,63.347,25900.0
2008-05-22 13:50:00,76.32,76.33,76.15,76.25,24400.0,63.347,63.3553,63.2059,63.2889,24400.0
2008-05-22 13:55:00,76.26,76.35,76.21,76.25,22800.0,63.2972,63.3719,63.2557,63.2889,22800.0
2008-05-22 14:00:00,76.25,76.3,76.15,76.15,21600.0,63.2889,63.3304,63.2059,63.2059,21600.0
2008-05-22 14:05:00,76.15,76.2,75.85,75.96,41700.0,63.2059,63.2474,62.9569,63.0482,41700.0
2008-05-22 14:10:00,75.9,75.9,75.51,75.68,32300.0,62.9984,62.9984,62.6747,62.8158,32300.0
2008-05-22 14:15:00,75.7,75.82,75.7,75.82,38300.0,62.8324,62.932,62.8324,62.932,38300.0
2008-05-22 14:20:00,75.84,75.9,75.79,75.79,20400.0,62.9486,62.9984,62.9071,62.9071,20400.0
2008-05-22 14:25:00,75.81,75.96,75.68,75.77,24200.0,62.9237,63.0482,62.8158,62.8905,24200.0
2008-05-22 14:30:00,75.78,76.01,75.78,75.97,28800.0,62.8988,63.0897,62.8988,63.0565,28800.0
2008-05-22 14:35:00,75.94,76.04,75.9,76.0,23300.0,63.0316,63.1146,62.9984,63.0814,23300.0
2008-05-22 14:40:00,75.97,76.03,75.91,75.98,22600.0,63.0565,63.1063,63.0067,63.0648,22600.0
2008-05-22 14:45:00,76.0,76.05,75.82,75.86,25000.0,63.0814,63.1229,62.932,62.9652,25000.0
2008-05-22 14:50:00,75.86,76.09,75.84,76.04,22700.0,62.9652,63.1561,62.9486,63.1146,22700.0
2008-05-22 14:55:00,76.06,76.06,75.8,75.88,27000.0,63.1312,63.1312,62.9154,62.9818,27000.0
2008-05-22 15:00:00,75.89,75.94,75.79,75.8,50200.0,62.9901,63.0316,62.9071,62.9154,50200.0
2008-05-22 15:05:00,75.81,75.88,75.77,75.85,27700.0,62.9237,62.9818,62.8905,62.9569,27700.0
2008-05-22 15:10:00,75.83,75.94,75.75,75.86,48400.0,62.9403,63.0316,62.8739,62.9652,48400.0
2008-05-22 15:15:00,75.86,75.86,75.79,75.8,28800.0,62.9652,62.9652,62.9071,62.9154,28800.0
2008-05-22 15:20:00,75.8,75.91,75.71,75.78,45400.0,62.9154,63.0067,62.8407,62.8988,45400.0
2008-05-22 15:25:00,75.75,76.01,75.65,75.69,38000.0,62.8739,63.0897,62.7909,62.8241,38000.0
2008-05-22 15:30:00,75.67,75.75,75.39,75.47,44000.0,62.8075,62.8739,62.5751,62.6415,44000.0
2008-05-22 15:35:00,75.48,75.5,75.33,75.4,52000.0,62.6498,62.6664,62.5253,62.5834,52000.0
2008-05-22 15:40:00,75.39,75.54,75.29,75.36,59100.0,62.5751,62.6996,62.4921,62.5502,59100.0
2008-05-22 15:45:00,75.36,75.52,75.29,75.4,66000.0,62.5502,62.683,62.4921,62.5834,66000.0
2008-05-22 15:50:00,75.4,75.47,75.32,75.38,90500.0,62.5834,62.6415,62.517,62.5668,90500.0
2008-05-22 15:55:00,75.37,75.63,75.34,75.45,58400.0,62.5585,62.7743,62.5336,62.6249,58400.0
2008-05-23 09:30:00,75.31,75.31,74.9,74.95,19200.0,62.5087,62.5087,62.1684,62.2099,19200.0
2008-05-23 09:35:00,74.94,75.47,74.94,75.37,15500.0,62.2016,62.6415,62.2016,62.5585,15500.0
2008-05-23 09:40:00,75.35,75.35,75.12,75.14,31400.0,62.5419,62.5419,62.351,62.3676,31400.0
2008-05-23 09:45:00,75.11,75.25,74.83,74.88,23200.0,62.3427,62.4589,62.1103,62.1518,23200.0
2008-05-23 09:50:00,74.85,74.91,74.59,74.7,17800.0,62.1269,62.1767,61.9111,62.0024,17800.0
2008-05-23 09:55:00,74.7,74.73,74.46,74.47,24000.0,62.0024,62.0273,61.8032,61.8115,24000.0
2008-05-23 10:00:00,74.47,74.58,74.0,74.19,33000.0,61.8115,61.9028,61.4214,61.5791,33000.0
2008-05-23 10:05:00,74.15,74.18,73.66,73.71,40900.0,61.5459,61.5708,61.1392,61.1807,40900.0
2008-05-23 10:10:00,73.74,73.83,73.68,73.74,22100.0,61.2056,61.2803,61.1558,61.2056,22100.0
2008-05-23 10:15:00,73.71,73.8,73.59,73.6,24200.0,61.1807,61.2554,61.0811,61.0894,24200.0
2008-05-23 10:20:00,73.6,73.96,73.54,73.89,28700.0,61.0894,61.3882,61.0396,61.3301,28700.0
2008-05-23 10:25:00,73.89,73.89,73.5,73.64,23400.0,61.3301,61.3301,61.0064,61.1226,23400.0
2008-05-23 10:30:00,73.66,73.74,73.49,73.64,30800.0,61.1392,61.2056,60.9981,61.1226,30800.0
2008-05-23 10:35:00,73.64,73.66,73.42,73.54,24600.0,61.1226,61.1392,60.94,61.0396,24600.0
2008-05-23 10:40:00,73.57,73.62,73.24,73.45,20800.0,61.0645,61.106,60.7905,60.9649,20800.0
2008-05-23 10:45:00,73.46,73.81,73.42,73.78,18300.0,60.9732,61.2637,60.94,61.2388,18300.0
2008-05-23 10:50:00,73.81,74.09,73.76,74.02,36400.0,61.2637,61.4961,61.2222,61.438,36400.0
2008-05-23 10:55:00,74.02,74.31,73.95,74.31,37600.0,61.438,61.6787,61.3799,61.6787,37600.0
2008-05-23 11:00:00,74.26,74.54,74.21,74.53,38800.0,61.6372,61.8696,61.5957,61.8613,38800.0
2008-05-23 11:05:00,74.57,74.76,74.53,74.61,30300.0,61.8945,62.0522,61.8613,61.9277,30300.0
2008-05-23 11:10:00,74.57,74.63,74.37,74.48,29600.0,61.8945,61.9443,61.7285,61.8198,29600.0
2008-05-23 11:15:00,74.53,74.61,74.39,74.45,26200.0,61.8613,61.9277,61.7451,61.7949,26200.0
2008-05-23 11:20:00,74.41,74.54,74.4,74.49,15200.0,61.7617,61.8696,61.7534,61.8281,15200.0
2008-05-23 11:25:00,74.5,74.57,74.42,74.49,20100.0,61.8364,61.8945,61.77,61.8281,20100.0
2008-05-23 11:30:00,74.49,74.54,74.38,74.5,21200.0,61.8281,61.8696,61.7368,61.8364,21200.0
2008-05-23 11:35:00,74.54,75.01,74.51,74.97,27300.0,61.8696,62.2597,61.8447,62.2265,27300.0
2008-05-23 11:40:00,74.99,74.99,74.77,74.81,15000.0,62.2431,62.2431,62.0605,62.0937,15000.0
2008-05-23 11:45:00,74.77,75.21,74.77,75.21,28300.0,62.0605,62.4257,62.0605,62.4257,28300.0
2008-05-23 11:50:00,75.22,75.36,75.16,75.19,22800.0,62.434,62.5502,62.3842,62.4091,22800.0
2008-05-23 11:55:00,75.16,75.24,75.1,75.15,23900.0,62.3842,62.4506,62.3344,62.3759,23900.0
2008-05-23 12:00:00,75.15,75.37,74.75,74.77,37900.0,62.3759,62.5585,62.0439,62.0605,37900.0
2008-05-23 12:05:00,74.75,74.79,74.51,74.52,23000.0,62.0439,62.0771,61.8447,61.853,23000.0
2008-05-23 12:10:00,74.51,74.56,74.48,74.52,10500.0,61.8447,61.8862,61.8198,61.853,10500.0
2008-05-23 12:15:00,74.51,74.57,74.51,74.57,11800.0,61.8447,61.8945,61.8447,61.8945,11800.0
2008-05-23 12:20:00,74.51,74.64,74.51,74.61,16500.0,61.8447,61.9526,61.8447,61.9277,16500.0
2008-05-23 12:25:00,74.62,74.64,74.52,74.62,18700.0,61.936,61.9526,61.853,61.936,18700.0
2008-05-23 12:30:00,74.63,74.63,74.41,74.53,15200.0,61.9443,61.9443,61.7617,61.8613,15200.0
2008-05-23 12:35:00,74.55,74.56,74.44,74.47,14500.0,61.8779,61.8862,61.7866,61.8115,14500.0
2008-05-23 12:40:00,74.51,74.52,74.4,74.42,19100.0,61.8447,61.853,61.7534,61.77,19100.0
2008-05-23 12:45:00,74.4,74.58,74.38,74.45,27800.0,61.7534,61.9028,61.7368,61.7949,27800.0
2008-05-23 12:50:00,74.45,74.48,74.36,74.4,13300.0,61.7949,61.8198,61.7202,61.7534,13300.0
2008-05-23 12:55:00,74.43,74.54,74.3,74.3,33200.0,61.7783,61.8696,61.6704,61.6704,33200.0
2008-05-23 13:00:00,74.3,74.36,74.19,74.29,28700.0,61.6704,61.7202,61.5791,61.6621,28700.0
2008-05-23 13:05:00,74.29,74.42,74.29,74.37,20900.0,61.6621,61.77,61.6621,61.7285,20900.0
2008-05-23 13:10:00,74.36,74.36,74.25,74.26,18200.0,61.7202,61.7202,61.6289,61.6372,18200.0
2008-05-23 13:15:00,74.25,74.29,74.16,74.22,17800.0,61.6289,61.6621,61.5542,61.604,17800.0
2008-05-23 13:20:00,74.21,74.24,74.05,74.24,9500.0,61.5957,61.6206,61.4629,61.6206,9500.0
2008-05-23 13:25:00,74.24,74.3,74.13,74.13,10600.0,61.6206,61.6704,61.5293,61.5293,10600.0
2008-05-23 13:30:00,74.18,74.48,74.18,74.43,10300.0,61.5708,61.8198,61.5708,61.7783,10300.0
2008-05-23 13:35:00,74.46,74.47,74.38,74.43,38600.0,61.8032,61.8115,61.7368,61.7783,38600.0
2008-05-23 13:40:00,74.39,74.73,74.38,74.73,15700.0,61.7451,62.0273,61.7368,62.0273,15700.0
2008-05-23 13:45:00,74.7,74.75,74.66,74.69,16500.0,62.0024,62.0439,61.9692,61.9941,16500.0
2008-05-23 13:50:00,74.69,74.74,74.58,74.63,31900.0,61.9941,62.0356,61.9028,61.9443,31900.0
2008-05-23 13:55:00,74.65,74.7,74.6,74.64,33600.0,61.9609,62.0024,61.9194,61.9526,33600.0
2008-05-23 14:00:00,74.64,74.75,74.57,74.7,43500.0,61.9526,62.0439,61.8945,62.0024,43500.0
2008-05-23 14:05:00,74.7,74.76,74.66,74.71,20600.0,62.0024,62.0522,61.9692,62.0107,20600.0
2008-05-23 14:10:00,74.7,74.77,74.65,74.66,27500.0,62.0024,62.0605,61.9609,61.9692,27500.0
2008-05-23 14:15:00,74.66,74.9,74.65,74.73,45900.0,61.9692,62.1684,61.9609,62.0273,45900.0
2008-05-23 14:20:00,74.77,74.88,74.67,74.79,20400.0,62.0605,62.1518,61.9775,62.0771,20400.0
2008-05-23 14:25:00,74.84,74.97,74.83,74.94,30000.0,62.1186,62.2265,62.1103,62.2016,30000.0
2008-05-23 14:30:00,74.95,75.1,74.78,74.85,14100.0,62.2099,62.3344,62.0688,62.1269,14100.0
2008-05-23 14:35:00,74.86,75.1,74.85,74.94,25800.0,62.1352,62.3344,62.1269,62.2016,25800.0
2008-05-23 14:40:00,74.94,74.95,74.75,74.75,15100.0,62.2016,62.2099,62.0439,62.0439,15100.0
2008-05-23 14:45:00,74.78,74.89,74.72,74.79,26500.0,62.0688,62.1601,62.019,62.0771,26500.0
2008-05-23 14:50:00,74.79,74.81,74.68,74.78,22600.0,62.0771,62.0937,61.9858,62.0688,22600.0
2008-05-23 14:55:00,74.77,74.91,74.65,74.65,19200.0,62.0605,62.1767,61.9609,61.9609,19200.0
2008-05-23 15:00:00,74.65,74.8,74.63,74.69,49500.0,61.9609,62.0854,61.9443,61.9941,49500.0
2008-05-23 15:05:00,74.69,74.79,74.64,74.68,48800.0,61.9941,62.0771,61.9526,61.9858,48800.0
2008-05-23 15:10:00,74.68,74.79,74.52,74.52,29100.0,61.9858,62.0771,61.853,61.853,29100.0
2008-05-23 15:15:00,74.52,74.71,74.51,74.52,36000.0,61.853,62.0107,61.8447,61.853,36000.0
2008-05-23 15:20:00,74.51,74.66,74.48,74.6,70700.0,61.8447,61.9692,61.8198,61.9194,70700.0
2008-05-23 15:25:00,74.67,74.97,74.57,74.83,44800.0,61.9775,62.2265,61.8945,62.1103,44800.0
2008-05-23 15:30:00,74.81,74.97,74.8,74.82,43200.0,62.0937,62.2265,62.0854,62.102,43200.0
2008-05-23 15:35:00,74.82,74.84,74.37,74.4,47200.0,62.102,62.1186,61.7285,61.7534,47200.0
2008-05-23 15:40:00,74.4,74.45,74.28,74.33,52100.0,61.7534,61.7949,61.6538,61.6953,52100.0
2008-05-23 15:45:00,74.32,74.49,74.3,74.37,52600.0,61.687,61.8281,61.6704,61.7285,52600.0
2008-05-23 15:50:00,74.37,74.39,74.05,74.09,104000.0,61.7285,61.7451,61.4629,61.4961,104000.0
2008-05-23 15:55:00,74.09,74.41,74.07,74.37,70000.0,61.4961,61.7617,61.4795,61.7285,70000.0
2008-05-27 09:30:00,74.53,74.94,74.27,74.77,17500.0,61.8613,62.2016,61.6455,62.0605,17500.0
2008-05-27 09:35:00,74.76,75.23,74.72,74.86,23400.0,62.0522,62.4423,62.019,62.1352,23400.0
2008-05-27 09:40:00,75.0,75.08,74.72,74.77,25400.0,62.2514,62.3178,62.019,62.0605,25400.0
2008-05-27 09:45:00,74.76,75.06,74.75,75.01,27100.0,62.0522,62.3012,62.0439,62.2597,27100.0
2008-05-27 09:50:00,75.04,75.04,74.88,74.88,19100.0,62.2846,62.2846,62.1518,62.1518,19100.0
2008-05-27 09:55:00,74.88,75.01,74.78,74.79,19900.0,62.1518,62.2597,62.0688,62.0771,19900.0
2008-05-27 10:00:00,74.79,75.09,74.7,75.01,42200.0,62.0771,62.3261,62.0024,62.2597,42200.0
2008-05-27 10:05:00,75.01,75.04,74.93,74.96,25300.0,62.2597,62.2846,62.1933,62.2182,25300.0
2008-05-27 10:10:00,74.94,75.06,74.9,75.03,33100.0,62.2016,62.3012,62.1684,62.2763,33100.0
2008-05-27 10:15:00,75.0,75.05,74.83,74.89,27900.0,62.2514,62.2929,62.1103,62.1601,27900.0
2008-05-27 10:20:00,74.85,74.85,74.66,74.69,25500.0,62.1269,62.1269,61.9692,61.9941,25500.0
2008-05-27 10:25:00,74.69,74.7,74.45,74.5,23400.0,61.9941,62.0024,61.7949,61.8364,23400.0
2008-05-27 10:30:00,74.5,74.6,74.49,74.53,25300.0,61.8364,61.9194,61.8281,61.8613,25300.0
2008-05-27 10:35:00,74.51,74.55,74.31,74.31,22800.0,61.8447,61.8779,61.6787,61.6787,22800.0
2008-05-27 10:40:00,74.34,74.8,74.34,74.79,24400.0,61.7036,62.0854,61.7036,62.0771,24400.0
2008-05-27 10:45:00,74.77,75.01,74.77,74.91,20900.0,62.0605,62.2597,62.0605,62.1767,20900.0
2008-05-27 10:50:00,74.93,75.04,74.85,75.0,43400.0,62.1933,62.2846,62.1269,62.2514,43400.0
2008-05-27 10:55:00,75.01,75.08,75.0,75.08,38700.0,62.2597,62.3178,62.2514,62.3178,38700.0
2008-05-27 11:00:00,75.1,75.42,75.09,75.19,22900.0,62.3344,62.6,62.3261,62.4091,22900.0
2008-05-27 11:05:00,75.19,75.21,75.0,75.0,22200.0,62.4091,62.4257,62.2514,62.2514,22200.0
2008-05-27 11:10:00,75.0,75.07,74.86,74.86,24900.0,62.2514,62.3095,62.1352,62.1352,24900.0
2008-05-27 11:15:00,74.86,75.0,74.69,75.0,23300.0,62.1352,62.2514,61.9941,62.2514,23300.0
2008-05-27 11:20:00,75.01,75.04,74.92,74.93,23700.0,62.2597,62.2846,62.185,62.1933,23700.0
2008-05-27 11:25:00,74.94,75.04,74.89,74.89,24100.0,62.2016,62.2846,62.1601,62.1601,24100.0
2008-05-27 11:30:00,74.88,74.88,74.6,74.61,25900.0,62.1518,62.1518,61.9194,61.9277,25900.0
2008-05-27 11:35:00,74.61,74.77,74.56,74.7,24300.0,61.9277,62.0605,61.8862,62.0024,24300.0
2008-05-27 11:40:00,74.67,74.86,74.66,74.78,19500.0,61.9775,62.1352,61.9692,62.0688,19500.0
2008-05-27 11:45:00,74.78,74.87,74.69,74.8,24200.0,62.0688,62.1435,61.9941,62.0854,24200.0
2008-05-27 11:50:00,74.8,74.93,74.74,74.81,25600.0,62.0854,62.1933,62.0356,62.0937,25600.0
2008-05-27 11:55:00,74.8,74.96,74.78,74.8,25900.0,62.0854,62.2182,62.0688,62.0854,25900.0
2008-05-27 12:00:00,74.82,75.04,74.81,74.93,30500.0,62.102,62.2846,62.0937,62.1933,30500.0
2008-05-27 12:05:00,74.94,75.11,74.9,74.99,23500.0,62.2016,62.3427,62.1684,62.2431,23500.0
2008-05-27 12:10:00,75.0,75.19,75.0,75.08,15200.0,62.2514,62.4091,62.2514,62.3178,15200.0
2008-05-27 12:15:00,75.11,75.13,75.05,75.05,10700.0,62.3427,62.3593,62.2929,62.2929,10700.0
2008-05-27 12:20:00,75.05,75.19,75.05,75.17,14500.0,62.2929,62.4091,62.2929,62.3925,14500.0
2008-05-27 12:25:00,75.19,75.19,75.01,75.01,7300.0,62.4091,62.4091,62.2597,62.2597,7300.0
2008-05-27 12:30:00,75.02,75.05,74.75,74.77,21800.0,62.268,62.2929,62.0439,62.0605,21800.0
2008-05-27 12:35:00,74.76,74.81,74.74,74.78,16800.0,62.0522,62.0937,62.0356,62.0688,16800.0
2008-05-27 12:40:00,74.79,75.1,74.79,74.83,23000.0,62.0771,62.3344,62.0771,62.1103,23000.0
2008-05-27 12:45:00,74.83,74.88,74.8,74.87,12600.0,62.1103,62.1518,62.0854,62.1435,12600.0
2008-05-27 12:50:00,74.87,74.91,74.78,74.79,14100.0,62.1435,62.1767,62.0688,62.0771,14100.0
2008-05-27 12:55:00,74.84,74.94,74.79,74.93,15200.0,62.1186,62.2016,62.0771,62.1933,15200.0
2008-05-27 13:00:00,74.89,74.97,74.86,74.87,15500.0,62.1601,62.2265,62.1352,62.1435,15500.0
2008-05-27 13:05:00,74.87,75.03,74.86,75.03,25700.0,62.1435,62.2763,62.1352,62.2763,25700.0
2008-05-27 13:10:00,75.03,75.15,75.03,75.12,18500.0,62.2763,62.3759,62.2763,62.351,18500.0
2008-05-27 13:15:00,75.1,75.18,75.04,75.13,25400.0,62.3344,62.4008,62.2846,62.3593,25400.0
2008-05-27 13:20:00,75.13,75.18,74.94,74.96,23600.0,62.3593,62.4008,62.2016,62.2182,23600.0
2008-05-27 13:25:00,74.97,75.17,74.95,75.07,28000.0,62.2265,62.3925,62.2099,62.3095,28000.0
2008-05-27 13:30:00,75.06,75.15,74.99,75.14,17400.0,62.3012,62.3759,62.2431,62.3676,17400.0
2008-05-27 13:35:00,75.1,75.37,75.1,75.33,32400.0,62.3344,62.5585,62.3344,62.5253,32400.0
2008-05-27 13:40:00,75.35,75.5,75.28,75.29,19900.0,62.5419,62.6664,62.4838,62.4921,19900.0
2008-05-27 13:45:00,75.33,75.43,75.28,75.37,13800.0,62.5253,62.6083,62.4838,62.5585,13800.0
2008-05-27 13:50:00,75.36,75.56,75.34,75.37,23100.0,62.5502,62.7162,62.5336,62.5585,23100.0
2008-05-27 13:55:00,75.36,75.64,75.36,75.56,29500.0,62.5502,62.7826,62.5502,62.7162,29500.0
2008-05-27 14:00:00,75.59,75.64,75.41,75.42,27000.0,62.7411,62.7826,62.5917,62.6,27000.0
2008-05-27 14:05:00,75.44,75.49,75.29,75.38,22400.0,62.6166,62.6581,62.4921,62.5668,22400.0
2008-05-27 14:10:00,75.47,75.89,75.44,75.89,19600.0,62.6415,62.9901,62.6166,62.9901,19600.0
2008-05-27 14:15:00,75.86,75.88,75.46,75.48,18600.0,62.9652,62.9818,62.6332,62.6498,18600.0
2008-05-27 14:20:00,75.47,75.65,75.43,75.57,18200.0,62.6415,62.7909,62.6083,62.7245,18200.0
2008-05-27 14:25:00,75.57,75.75,75.55,75.58,23900.0,62.7245,62.8739,62.7079,62.7328,23900.0
2008-05-27 14:30:00,75.55,75.66,75.51,75.65,17100.0,62.7079,62.7992,62.6747,62.7909,17100.0
2008-05-27 14:35:00,75.65,75.97,75.64,75.79,35900.0,62.7909,63.0565,62.7826,62.9071,35900.0
2008-05-27 14:40:00,75.79,76.0,75.79,75.95,38400.0,62.9071,63.0814,62.9071,63.0399,38400.0
2008-05-27 14:45:00,75.97,76.13,75.86,76.11,28300.0,63.0565,63.1893,62.9652,63.1727,28300.0
2008-05-27 14:50:00,76.13,76.18,75.9,75.9,28100.0,63.1893,63.2308,62.9984,62.9984,28100.0
2008-05-27 14:55:00,75.88,76.05,75.8,76.05,18000.0,62.9818,63.1229,62.9154,63.1229,18000.0
2008-05-27 15:00:00,76.06,76.18,76.0,76.12,24000.0,63.1312,63.2308,63.0814,63.181,24000.0
2008-05-27 15:05:00,76.11,76.22,76.03,76.03,25300.0,63.1727,63.264,63.1063,63.1063,25300.0
2008-05-27 15:10:00,76.06,76.12,76.02,76.06,25500.0,63.1312,63.181,63.098,63.1312,25500.0
2008-05-27 15:15:00,76.06,76.23,75.99,76.03,32000.0,63.1312,63.2723,63.0731,63.1063,32000.0
2008-05-27 15:20:00,76.0,76.01,75.82,75.96,35400.0,63.0814,63.0897,62.932,63.0482,35400.0
2008-05-27 15:25:00,75.97,76.2,75.93,76.2,33500.0,63.0565,63.2474,63.0233,63.2474,33500.0
2008-05-27 15:30:00,76.21,76.27,76.1,76.24,37100.0,63.2557,63.3055,63.1644,63.2806,37100.0
2008-05-27 15:35:00,76.25,76.33,76.03,76.07,40200.0,63.2889,63.3553,63.1063,63.1395,40200.0
2008-05-27 15:40:00,76.07,76.27,75.91,76.21,50300.0,63.1395,63.3055,63.0067,63.2557,50300.0
2008-05-27 15:45:00,76.21,76.28,76.07,76.07,48300.0,63.2557,63.3138,63.1395,63.1395,48300.0
2008-05-27 15:50:00,76.07,76.24,75.98,76.08,54000.0,63.1395,63.2806,63.0648,63.1478,54000.0
2008-05-27 15:55:00,76.12,76.26,75.99,76.0,42800.0,63.181,63.2972,63.0731,63.0814,42800.0
2008-05-28 09:30:00,76.98,76.98,75.67,75.71,16500.0,63.8948,63.8948,62.8075,62.8407,16500.0
2008-05-28 09:35:00,75.65,75.7,75.37,75.68,31100.0,62.7909,62.8324,62.5585,62.8158,31100.0
2008-05-28 09:40:00,75.68,76.2,75.68,76.18,27000.0,62.8158,63.2474,62.8158,63.2308,27000.0
2008-05-28 09:45:00,76.18,76.23,76.08,76.12,26900.0,63.2308,63.2723,63.1478,63.181,26900.0
2008-05-28 09:50:00,76.12,76.14,75.37,75.37,31500.0,63.181,63.1976,62.5585,62.5585,31500.0
2008-05-28 09:55:00,75.4,75.4,75.06,75.37,29200.0,62.5834,62.5834,62.3012,62.5585,29200.0
2008-05-28 10:00:00,75.33,75.33,75.04,75.07,34500.0,62.5253,62.5253,62.2846,62.3095,34500.0
2008-05-28 10:05:00,75.07,75.33,75.04,75.17,26000.0,62.3095,62.5253,62.2846,62.3925,26000.0
2008-05-28 10:10:00,75.17,75.37,75.03,75.26,23000.0,62.3925,62.5585,62.2763,62.4672,23000.0
2008-05-28 10:15:00,75.22,75.3,75.18,75.21,27900.0,62.434,62.5004,62.4008,62.4257,27900.0
2008-05-28 10:20:00,75.21,75.33,75.16,75.3,20800.0,62.4257,62.5253,62.3842,62.5004,20800.0
2008-05-28 10:25:00,75.28,75.31,75.0,75.0,22500.0,62.4838,62.5087,62.2514,62.2514,22500.0
2008-05-28 10:30:00,75.0,75.1,74.75,74.84,20100.0,62.2514,62.3344,62.0439,62.1186,20100.0
2008-05-28 10:35:00,74.87,74.88,74.55,74.74,28400.0,62.1435,62.1518,61.8779,62.0356,28400.0
2008-05-28 10:40:00,74.72,74.96,74.7,74.87,20800.0,62.019,62.2182,62.0024,62.1435,20800.0
2008-05-28 10:45:00,74.93,74.98,74.84,74.93,25700.0,62.1933,62.2348,62.1186,62.1933,25700.0
2008-05-28 10:50:00,74.95,75.12,74.92,74.97,14500.0,62.2099,62.351,62.185,62.2265,14500.0
2008-05-28 10:55:00,74.97,75.24,74.96,75.11,33800.0,62.2265,62.4506,62.2182,62.3427,33800.0
2008-05-28 11:00:00,75.1,75.17,75.05,75.05,20200.0,62.3344,62.3925,62.2929,62.2929,20200.0
2008-05-28 11:05:00,75.09,75.15,74.98,75.04,20300.0,62.3261,62.3759,62.2348,62.2846,20300.0
2008-05-28 11:10:00,75.01,75.09,74.79,74.85,21800.0,62.2597,62.3261,62.0771,62.1269,21800.0
2008-05-28 11:15:00,74.87,74.93,74.8,74.84,19800.0,62.1435,62.1933,62.0854,62.1186,19800.0
2008-05-28 11:20:00,74.84,74.96,74.75,74.75,23900.0,62.1186,62.2182,62.0439,62.0439,23900.0
2008-05-28 11:25:00,74.75,75.05,74.72,75.05,24200.0,62.0439,62.2929,62.019,62.2929,24200.0
2008-05-28 11:30:00,75.01,75.19,74.95,75.15,29600.0,62.2597,62.4091,62.2099,62.3759,29600.0
2008-05-28 11:35:00,75.16,75.44,75.15,75.24,24200.0,62.3842,62.6166,62.3759,62.4506,24200.0
2008-05-28 11:40:00,75.23,75.23,75.03,75.03,17100.0,62.4423,62.4423,62.2763,62.2763,17100.0
2008-05-28 11:45:00,75.01,75.04,74.81,74.81,11400.0,62.2597,62.2846,62.0937,62.0937,11400.0
2008-05-28 11:50:00,74.81,74.91,74.73,74.83,14600.0,62.0937,62.1767,62.0273,62.1103,14600.0
2008-05-28 11:55:00,74.83,74.91,74.77,74.83,16300.0,62.1103,62.1767,62.0605,62.1103,16300.0
2008-05-28 12:00:00,74.8,74.8,74.5,74.5,15500.0,62.0854,62.0854,61.8364,61.8364,15500.0
2008-05-28 12:05:00,74.5,74.59,74.49,74.52,11600.0,61.8364,61.9111,61.8281,61.853,11600.0
2008-05-28 12:10:00,74.5,74.72,74.49,74.7,16800.0,61.8364,62.019,61.8281,62.0024,16800.0
2008-05-28 12:15:00,74.74,74.94,74.7,74.86,15200.0,62.0356,62.2016,62.0024,62.1352,15200.0
2008-05-28 12:20:00,74.89,74.99,74.76,74.93,14000.0,62.1601,62.2431,62.0522,62.1933,14000.0
2008-05-28 12:25:00,74.94,74.99,74.8,74.81,10800.0,62.2016,62.2431,62.0854,62.0937,10800.0
2008-05-28 12:30:00,74.8,74.84,74.73,74.76,13500.0,62.0854,62.1186,62.0273,62.0522,13500.0
2008-05-28 12:35:00,74.8,74.8,74.73,74.73,13300.0,62.0854,62.0854,62.0273,62.0273,13300.0
2008-05-28 12:40:00,74.73,74.82,74.61,74.73,17600.0,62.0273,62.102,61.9277,62.0273,17600.0
2008-05-28 12:45:00,74.75,74.82,74.67,74.75,17700.0,62.0439,62.102,61.9775,62.0439,17700.0
2008-05-28 12:50:00,74.69,74.71,74.59,74.65,17700.0,61.9941,62.0107,61.9111,61.9609,17700.0
2008-05-28 12:55:00,74.6,74.68,74.59,74.65,14700.0,61.9194,61.9858,61.9111,61.9609,14700.0
2008-05-28 13:00:00,74.63,74.63,74.4,74.41,12600.0,61.9443,61.9443,61.7534,61.7617,12600.0
2008-05-28 13:05:00,74.44,74.64,74.38,74.63,13100.0,61.7866,61.9526,61.7368,61.9443,13100.0
2008-05-28 13:10:00,74.64,74.69,74.58,74.61,12600.0,61.9526,61.9941,61.9028,61.9277,12600.0
2008-05-28 13:15:00,74.6,74.74,74.59,74.61,12500.0,61.9194,62.0356,61.9111,61.9277,12500.0
2008-05-28 13:20:00,74.64,74.66,74.38,74.38,13500.0,61.9526,61.9692,61.7368,61.7368,13500.0
2008-05-28 13:25:00,74.32,74.54,74.28,74.54,31200.0,61.687,61.8696,61.6538,61.8696,31200.0
2008-05-28 13:30:00,74.54,74.66,74.39,74.41,15800.0,61.8696,61.9692,61.7451,61.7617,15800.0
2008-05-28 13:35:00,74.4,74.69,74.38,74.6,12700.0,61.7534,61.9941,61.7368,61.9194,12700.0
2008-05-28 13:40:00,74.56,74.58,74.33,74.33,13900.0,61.8862,61.9028,61.6953,61.6953,13900.0
2008-05-28 13:45:00,74.33,74.51,74.32,74.49,15000.0,61.6953,61.8447,61.687,61.8281,15000.0
2008-05-28 13:50:00,74.5,74.73,74.42,74.67,22200.0,61.8364,62.0273,61.77,61.9775,22200.0
2008-05-28 13:55:00,74.67,74.71,74.61,74.71,13500.0,61.9775,62.0107,61.9277,62.0107,13500.0
2008-05-28 14:00:00,74.72,74.72,74.52,74.54,14700.0,62.019,62.019,61.853,61.8696,14700.0
2008-05-28 14:05:00,74.58,74.9,74.52,74.83,13800.0,61.9028,62.1684,61.853,62.1103,13800.0
2008-05-28 14:10:00,74.87,75.0,74.86,74.94,15100.0,62.1435,62.2514,62.1352,62.2016,15100.0
2008-05-28 14:15:00,74.94,75.06,74.9,75.02,32700.0,62.2016,62.3012,62.1684,62.268,32700.0
2008-05-28 14:20:00,75.02,75.18,74.99,75.05,32000.0,62.268,62.4008,62.2431,62.2929,32000.0
2008-05-28 14:25:00,75.05,75.18,75.01,75.05,14800.0,62.2929,62.4008,62.2597,62.2929,14800.0
2008-05-28 14:30:00,75.04,75.13,75.03,75.03,15700.0,62.2846,62.3593,62.2763,62.2763,15700.0
2008-05-28 14:35:00,75.04,75.39,75.01,75.3,23200.0,62.2846,62.5751,62.2597,62.5004,23200.0
2008-05-28 14:40:00,75.35,75.55,75.32,75.44,15100.0,62.5419,62.7079,62.517,62.6166,15100.0
2008-05-28 14:45:00,75.44,75.59,75.44,75.54,27400.0,62.6166,62.7411,62.6166,62.6996,27400.0
2008-05-28 14:50:00,75.54,75.67,75.52,75.63,23300.0,62.6996,62.8075,62.683,62.7743,23300.0
2008-05-28 14:55:00,75.64,75.86,75.6,75.85,25200.0,62.7826,62.9652,62.7494,62.9569,25200.0
2008-05-28 15:00:00,75.86,75.9,75.74,75.78,27700.0,62.9652,62.9984,62.8656,62.8988,27700.0
2008-05-28 15:05:00,75.8,75.95,75.78,75.85,31800.0,62.9154,63.0399,62.8988,62.9569,31800.0
2008-05-28 15:10:00,75.85,75.9,75.76,75.88,24000.0,62.9569,62.9984,62.8822,62.9818,24000.0
2008-05-28 15:15:00,75.88,75.97,75.84,75.93,34200.0,62.9818,63.0565,62.9486,63.0233,34200.0
2008-05-28 15:20:00,75.95,76.1,75.88,76.02,39500.0,63.0399,63.1644,62.9818,63.098,39500.0
2008-05-28 15:25:00,76.02,76.55,75.94,76.31,42200.0,63.098,63.5379,63.0316,63.3387,42200.0
2008-05-28 15:30:00,76.33,76.49,76.24,76.43,40600.0,63.3553,63.4881,63.2806,63.4383,40600.0
2008-05-28 15:35:00,76.4,76.43,76.29,76.38,56700.0,63.4134,63.4383,63.3221,63.3968,56700.0
2008-05-28 15:40:00,76.37,76.42,76.29,76.39,125000.0,63.3885,63.43,63.3221,63.4051,125000.0
2008-05-28 15:45:00,76.39,76.55,76.23,76.45,73400.0,63.4051,63.5379,63.2723,63.4549,73400.0
2008-05-28 15:50:00,76.47,77.09,76.31,76.85,96300.0,63.4715,63.9861,63.3387,63.7869,96300.0
2008-05-28 15:55:00,76.86,76.9,76.61,76.8,73200.0,63.7952,63.8284,63.5877,63.7454,73200.0
2008-05-29 09:30:00,76.37,76.37,75.39,75.57,6600.0,63.3885,63.3885,62.5751,62.7245,6600.0
2008-05-29 09:35:00,75.75,75.93,75.09,75.65,98400.0,62.8739,63.0233,62.3261,62.7909,98400.0
2008-05-29 09:40:00,75.65,76.1,75.43,75.43,27700.0,62.7909,63.1644,62.6083,62.6083,27700.0
2008-05-29 09:45:00,75.43,75.82,75.37,75.69,26400.0,62.6083,62.932,62.5585,62.8241,26400.0
2008-05-29 09:50:00,75.65,75.67,75.22,75.33,36400.0,62.7909,62.8075,62.434,62.5253,36400.0
2008-05-29 09:55:00,75.35,75.69,75.33,75.6,33300.0,62.5419,62.8241,62.5253,62.7494,33300.0
2008-05-29 10:00:00,75.6,76.14,75.54,75.93,55800.0,62.7494,63.1976,62.6996,63.0233,55800.0
2008-05-29 10:05:00,75.85,75.92,75.49,75.58,27100.0,62.9569,63.015,62.6581,62.7328,27100.0
2008-05-29 10:10:00,75.59,75.79,75.47,75.72,36700.0,62.7411,62.9071,62.6415,62.849,36700.0
2008-05-29 10:15:00,75.7,75.76,75.53,75.61,26800.0,62.8324,62.8822,62.6913,62.7577,26800.0
2008-05-29 10:20:00,75.59,75.65,75.51,75.6,30900.0,62.7411,62.7909,62.6747,62.7494,30900.0
2008-05-29 10:25:00,75.6,75.66,75.36,75.36,22800.0,62.7494,62.7992,62.5502,62.5502,22800.0
2008-05-29 10:30:00,75.36,75.7,75.32,75.64,42800.0,62.5502,62.8324,62.517,62.7826,42800.0
2008-05-29 10:35:00,75.62,75.71,75.29,75.55,35000.0,62.766,62.8407,62.4921,62.7079,35000.0
2008-05-29 10:40:00,75.54,75.76,75.43,75.56,25600.0,62.6996,62.8822,62.6083,62.7162,25600.0
2008-05-29 10:45:00,75.54,75.75,75.47,75.75,17600.0,62.6996,62.8739,62.6415,62.8739,17600.0
2008-05-29 10:50:00,75.74,75.85,75.64,75.69,16800.0,62.8656,62.9569,62.7826,62.8241,16800.0
2008-05-29 10:55:00,75.7,75.74,75.52,75.63,17000.0,62.8324,62.8656,62.683,62.7743,17000.0
2008-05-29 11:00:00,75.65,75.68,75.5,75.58,17600.0,62.7909,62.8158,62.6664,62.7328,17600.0
2008-05-29 11:05:00,75.51,75.68,75.51,75.63,17300.0,62.6747,62.8158,62.6747,62.7743,17300.0
2008-05-29 11:10:00,75.6,75.61,75.47,75.56,21700.0,62.7494,62.7577,62.6415,62.7162,21700.0
2008-05-29 11:15:00,75.56,75.56,75.4,75.42,14300.0,62.7162,62.7162,62.5834,62.6,14300.0
2008-05-29 11:20:00,75.42,75.47,75.41,75.47,13500.0,62.6,62.6415,62.5917,62.6415,13500.0
2008-05-29 11:25:00,75.44,75.6,75.41,75.44,18000.0,62.6166,62.7494,62.5917,62.6166,18000.0
2008-05-29 11:30:00,75.44,75.47,75.24,75.3,26600.0,62.6166,62.6415,62.4506,62.5004,26600.0
2008-05-29 11:35:00,75.29,75.37,75.21,75.26,24700.0,62.4921,62.5585,62.4257,62.4672,24700.0
2008-05-29 11:40:00,75.26,75.48,75.23,75.39,26600.0,62.4672,62.6498,62.4423,62.5751,26600.0
2008-05-29 11:45:00,75.46,75.5,75.45,75.5,17700.0,62.6332,62.6664,62.6249,62.6664,17700.0
2008-05-29 11:50:00,75.5,75.6,75.45,75.49,23500.0,62.6664,62.7494,62.6249,62.6581,23500.0
2008-05-29 11:55:00,75.54,75.62,75.47,75.58,12500.0,62.6996,62.766,62.6415,62.7328,12500.0
2008-05-29 12:00:00,75.59,75.78,75.59,75.75,14800.0,62.7411,62.8988,62.7411,62.8739,14800.0
2008-05-29 12:05:00,75.72,75.81,75.64,75.77,12800.0,62.849,62.9237,62.7826,62.8905,12800.0
2008-05-29 12:10:00,75.79,75.91,75.78,75.85,12000.0,62.9071,63.0067,62.8988,62.9569,12000.0
2008-05-29 12:15:00,75.87,75.88,75.71,75.77,12400.0,62.9735,62.9818,62.8407,62.8905,12400.0
2008-05-29 12:20:00,75.73,75.75,75.62,75.62,12400.0,62.8573,62.8739,62.766,62.766,12400.0
2008-05-29 12:25:00,75.61,75.67,75.53,75.53,31100.0,62.7577,62.8075,62.6913,62.6913,31100.0
2008-05-29 12:30:00,75.53,75.81,75.52,75.66,31700.0,62.6913,62.9237,62.683,62.7992,31700.0
2008-05-29 12:35:00,75.67,76.1,75.64,76.09,15800.0,62.8075,63.1644,62.7826,63.1561,15800.0
2008-05-29 12:40:00,76.05,76.1,76.03,76.06,10800.0,63.1229,63.1644,63.1063,63.1312,10800.0
2008-05-29 12:45:00,76.06,76.07,75.87,75.89,14300.0,63.1312,63.1395,62.9735,62.9901,14300.0
2008-05-29 12:50:00,75.88,76.05,75.88,76.02,11900.0,62.9818,63.1229,62.9818,63.098,11900.0
2008-05-29 12:55:00,76.02,76.05,75.98,76.03,7800.0,63.098,63.1229,63.0648,63.1063,7800.0
2008-05-29 13:00:00,76.01,76.1,75.93,76.08,13600.0,63.0897,63.1644,63.0233,63.1478,13600.0
2008-05-29 13:05:00,76.07,76.15,75.96,75.96,11700.0,63.1395,63.2059,63.0482,63.0482,11700.0
2008-05-29 13:10:00,75.97,76.0,75.93,76.0,14200.0,63.0565,63.0814,63.0233,63.0814,14200.0
2008-05-29 13:15:00,76.0,76.1,75.98,76.02,11600.0,63.0814,63.1644,63.0648,63.098,11600.0
2008-05-29 13:20:00,76.01,76.04,75.83,75.86,14400.0,63.0897,63.1146,62.9403,62.9652,14400.0
2008-05-29 13:25:00,75.88,75.93,75.83,75.89,14600.0,62.9818,63.0233,62.9403,62.9901,14600.0
2008-05-29 13:30:00,75.89,76.12,75.87,76.11,12300.0,62.9901,63.181,62.9735,63.1727,12300.0
2008-05-29 13:35:00,76.11,76.11,75.99,75.99,9700.0,63.1727,63.1727,63.0731,63.0731,9700.0
2008-05-29 13:40:00,75.98,76.14,75.85,76.13,15900.0,63.0648,63.1976,62.9569,63.1893,15900.0
2008-05-29 13:45:00,76.11,76.2,76.07,76.11,17900.0,63.1727,63.2474,63.1395,63.1727,17900.0
2008-05-29 13:50:00,76.12,76.14,76.02,76.07,17900.0,63.181,63.1976,63.098,63.1395,17900.0
2008-05-29 13:55:00,76.04,76.05,75.85,75.89,14600.0,63.1146,63.1229,62.9569,62.9901,14600.0
2008-05-29 14:00:00,75.89,75.91,75.66,75.69,23900.0,62.9901,63.0067,62.7992,62.8241,23900.0
2008-05-29 14:05:00,75.66,75.8,75.65,75.77,24000.0,62.7992,62.9154,62.7909,62.8905,24000.0
2008-05-29 14:10:00,75.77,76.06,75.76,76.06,23900.0,62.8905,63.1312,62.8822,63.1312,23900.0
2008-05-29 14:15:00,76.06,76.14,76.0,76.12,19000.0,63.1312,63.1976,63.0814,63.181,19000.0
2008-05-29 14:20:00,76.12,76.26,76.04,76.21,19700.0,63.181,63.2972,63.1146,63.2557,19700.0
2008-05-29 14:25:00,76.23,76.25,76.09,76.1,21200.0,63.2723,63.2889,63.1561,63.1644,21200.0
2008-05-29 14:30:00,76.1,76.18,76.07,76.18,19000.0,63.1644,63.2308,63.1395,63.2308,19000.0
2008-05-29 14:35:00,76.19,76.19,75.91,75.93,18200.0,63.2391,63.2391,63.0067,63.0233,18200.0
2008-05-29 14:40:00,75.91,76.11,75.89,76.11,17100.0,63.0067,63.1727,62.9901,63.1727,17100.0
2008-05-29 14:45:00,76.11,76.18,76.06,76.18,21600.0,63.1727,63.2308,63.1312,63.2308,21600.0
2008-05-29 14:50:00,76.19,76.34,76.17,76.31,26800.0,63.2391,63.3636,63.2225,63.3387,26800.0
2008-05-29 14:55:00,76.3,76.35,76.11,76.24,36900.0,63.3304,63.3719,63.1727,63.2806,36900.0
2008-05-29 15:00:00,76.23,76.28,76.01,76.09,23500.0,63.2723,63.3138,63.0897,63.1561,23500.0
2008-05-29 15:05:00,76.09,76.18,75.98,75.98,21500.0,63.1561,63.2308,63.0648,63.0648,21500.0
2008-05-29 15:10:00,76.0,76.23,75.98,76.15,31200.0,63.0814,63.2723,63.0648,63.2059,31200.0
2008-05-29 15:15:00,76.16,76.3,76.04,76.24,42400.0,63.2142,63.3304,63.1146,63.2806,42400.0
2008-05-29 15:20:00,76.29,76.36,76.12,76.22,37200.0,63.3221,63.3802,63.181,63.264,37200.0
2008-05-29 15:25:00,76.21,76.28,76.13,76.26,35300.0,63.2557,63.3138,63.1893,63.2972,35300.0
2008-05-29 15:30:00,76.26,76.43,76.22,76.38,41300.0,63.2972,63.4383,63.264,63.3968,41300.0
2008-05-29 15:35:00,76.39,76.51,76.21,76.48,41400.0,63.4051,63.5047,63.2557,63.4798,41400.0
2008-05-29 15:40:00,76.5,76.54,76.24,76.33,40800.0,63.4964,63.5296,63.2806,63.3553,40800.0
2008-05-29 15:45:00,76.32,76.42,76.22,76.28,39300.0,63.347,63.43,63.264,63.3138,39300.0
2008-05-29 15:50:00,76.26,76.35,76.08,76.11,45600.0,63.2972,63.3719,63.1478,63.1727,45600.0
2008-05-29 15:55:00,76.13,76.4,76.04,76.25,57700.0,63.1893,63.4134,63.1146,63.2889,57700.0
2008-05-30 09:30:00,76.35,77.16,76.08,76.12,16800.0,63.3719,64.0442,63.1478,63.181,16800.0
2008-05-30 09:35:00,76.18,76.53,75.92,76.44,21200.0,63.2308,63.5213,63.015,63.4466,21200.0
2008-05-30 09:40:00,76.43,76.78,76.39,76.54,40200.0,63.4383,63.7288,63.4051,63.5296,40200.0
2008-05-30 09:45:00,76.55,76.72,76.34,76.55,50900.0,63.5379,63.679,63.3636,63.5379,50900.0
2008-05-30 09:50:00,76.57,77.0,76.53,76.94,48200.0,63.5545,63.9114,63.5213,63.8616,48200.0
2008-05-30 09:55:00,76.99,76.99,76.68,76.88,30200.0,63.9031,63.9031,63.6458,63.8118,30200.0
2008-05-30 10:00:00,76.88,76.9,76.67,76.84,19100.0,63.8118,63.8284,63.6375,63.7786,19100.0
2008-05-30 10:05:00,76.87,77.01,76.73,76.84,29700.0,63.8035,63.9197,63.6873,63.7786,29700.0
2008-05-30 10:10:00,76.8,77.25,76.8,77.12,21000.0,63.7454,64.1189,63.7454,64.011,21000.0
2008-05-30 10:15:00,77.14,77.28,77.12,77.28,23400.0,64.0276,64.1438,64.011,64.1438,23400.0
2008-05-30 10:20:00,77.28,77.44,77.24,77.25,27700.0,64.1438,64.2766,64.1106,64.1189,27700.0
2008-05-30 10:25:00,77.26,77.39,77.1,77.17,22700.0,64.1272,64.2351,63.9944,64.0525,22700.0
2008-05-30 10:30:00,77.19,77.2,77.08,77.19,25300.0,64.0691,64.0774,63.9778,64.0691,25300.0
2008-05-30 10:35:00,77.24,77.33,77.23,77.27,21400.0,64.1106,64.1853,64.1023,64.1355,21400.0
2008-05-30 10:40:00,77.3,77.35,77.16,77.16,30600.0,64.1604,64.2019,64.0442,64.0442,30600.0
2008-05-30 10:45:00,77.16,77.2,77.05,77.05,10300.0,64.0442,64.0774,63.9529,63.9529,10300.0
2008-05-30 10:50:00,77.05,77.1,76.93,76.98,21700.0,63.9529,63.9944,63.8533,63.8948,21700.0
2008-05-30 10:55:00,77.0,77.1,76.96,77.06,21500.0,63.9114,63.9944,63.8782,63.9612,21500.0
2008-05-30 11:00:00,77.07,77.13,77.03,77.05,12400.0,63.9695,64.0193,63.9363,63.9529,12400.0
2008-05-30 11:05:00,77.0,77.0,76.82,76.86,29500.0,63.9114,63.9114,63.762,63.7952,29500.0
2008-05-30 11:10:00,76.81,76.85,76.68,76.82,13700.0,63.7537,63.7869,63.6458,63.762,13700.0
2008-05-30 11:15:00,76.83,77.03,76.82,76.99,19600.0,63.7703,63.9363,63.762,63.9031,19600.0
2008-05-30 11:20:00,77.01,77.07,76.86,77.03,20300.0,63.9197,63.9695,63.7952,63.9363,20300.0
2008-05-30 11:25:00,76.99,77.11,76.96,77.02,18400.0,63.9031,64.0027,63.8782,63.928,18400.0
2008-05-30 11:30:00,76.97,77.27,76.95,77.21,24100.0,63.8865,64.1355,63.8699,64.0857,24100.0
2008-05-30 11:35:00,77.24,77.27,77.15,77.19,14100.0,64.1106,64.1355,64.0359,64.0691,14100.0
2008-05-30 11:40:00,77.17,77.19,77.07,77.1,12000.0,64.0525,64.0691,63.9695,63.9944,12000.0
2008-05-30 11:45:00,77.11,77.11,76.94,76.96,12300.0,64.0027,64.0027,63.8616,63.8782,12300.0
2008-05-30 11:50:00,76.94,77.04,76.86,76.99,15100.0,63.8616,63.9446,63.7952,63.9031,15100.0
2008-05-30 11:55:00,76.99,77.02,76.84,76.84,15000.0,63.9031,63.928,63.7786,63.7786,15000.0
2008-05-30 12:00:00,76.86,77.09,76.86,77.08,15500.0,63.7952,63.9861,63.7952,63.9778,15500.0
2008-05-30 12:05:00,77.06,77.13,77.02,77.02,13800.0,63.9612,64.0193,63.928,63.928,13800.0
2008-05-30 12:10:00,76.99,77.02,76.95,76.97,16500.0,63.9031,63.928,63.8699,63.8865,16500.0
2008-05-30 12:15:00,76.97,77.05,76.94,76.98,19900.0,63.8865,63.9529,63.8616,63.8948,19900.0
2008-05-30 12:20:00,76.98,77.02,76.84,76.95,17000.0,63.8948,63.928,63.7786,63.8699,17000.0
2008-05-30 12:25:00,76.96,77.02,76.94,77.01,10200.0,63.8782,63.928,63.8616,63.9197,10200.0
2008-05-30 12:30:00,76.99,77.13,76.96,76.96,17200.0,63.9031,64.0193,63.8782,63.8782,17200.0
2008-05-30 12:35:00,76.94,76.94,76.85,76.87,46600.0,63.8616,63.8616,63.7869,63.8035,46600.0
2008-05-30 12:40:00,76.88,76.88,76.82,76.83,39200.0,63.8118,63.8118,63.762,63.7703,39200.0
2008-05-30 12:45:00,76.83,76.85,76.78,76.85,28000.0,63.7703,63.7869,63.7288,63.7869,28000.0
2008-05-30 12:50:00,76.82,76.92,76.82,76.9,19500.0,63.762,63.845,63.762,63.8284,19500.0
2008-05-30 12:55:00,76.89,76.96,76.88,76.91,8800.0,63.8201,63.8782,63.8118,63.8367,8800.0
2008-05-30 13:00:00,76.92,76.92,76.84,76.86,10600.0,63.845,63.845,63.7786,63.7952,10600.0
2008-05-30 13:05:00,76.87,77.05,76.84,76.98,14200.0,63.8035,63.9529,63.7786,63.8948,14200.0
2008-05-30 13:10:00,76.97,77.01,76.93,76.99,11100.0,63.8865,63.9197,63.8533,63.9031,11100.0
2008-05-30 13:15:00,76.99,77.02,76.94,76.96,10000.0,63.9031,63.928,63.8616,63.8782,10000.0
2008-05-30 13:20:00,76.97,77.14,76.94,77.08,15800.0,63.8865,64.0276,63.8616,63.9778,15800.0
2008-05-30 13:25:00,77.12,77.12,77.05,77.08,8200.0,64.011,64.011,63.9529,63.9778,8200.0
2008-05-30 13:30:00,77.11,77.12,77.03,77.04,13300.0,64.0027,64.011,63.9363,63.9446,13300.0
2008-05-30 13:35:00,77.07,77.07,76.93,76.93,12400.0,63.9695,63.9695,63.8533,63.8533,12400.0
2008-05-30 13:40:00,76.95,76.99,76.91,76.94,11300.0,63.8699,63.9031,63.8367,63.8616,11300.0
2008-05-30 13:45:00,76.94,77.06,76.93,77.05,13600.0,63.8616,63.9612,63.8533,63.9529,13600.0
2008-05-30 13:50:00,77.05,77.05,76.93,76.93,8600.0,63.9529,63.9529,63.8533,63.8533,8600.0
2008-05-30 13:55:00,76.94,76.99,76.92,76.93,14200.0,63.8616,63.9031,63.845,63.8533,14200.0
2008-05-30 14:00:00,76.94,77.01,76.86,76.88,13800.0,63.8616,63.9197,63.7952,63.8118,13800.0
2008-05-30 14:05:00,76.89,77.03,76.86,76.97,11700.0,63.8201,63.9363,63.7952,63.8865,11700.0
2008-05-30 14:10:00,76.93,76.99,76.78,76.9,12700.0,63.8533,63.9031,63.7288,63.8284,12700.0
2008-05-30 14:15:00,76.92,76.94,76.8,76.81,15200.0,63.845,63.8616,63.7454,63.7537,15200.0
2008-05-30 14:20:00,76.81,76.94,76.8,76.94,16900.0,63.7537,63.8616,63.7454,63.8616,16900.0
2008-05-30 14:25:00,76.91,76.95,76.89,76.94,17500.0,63.8367,63.8699,63.8201,63.8616,17500.0
2008-05-30 14:30:00,76.95,77.11,76.95,77.01,22400.0,63.8699,64.0027,63.8699,63.9197,22400.0
2008-05-30 14:35:00,77.0,77.09,76.97,77.03,16700.0,63.9114,63.9861,63.8865,63.9363,16700.0
2008-05-30 14:40:00,77.03,77.21,77.02,77.21,16000.0,63.9363,64.0857,63.928,64.0857,16000.0
2008-05-30 14:45:00,77.2,77.31,77.13,77.31,19200.0,64.0774,64.1687,64.0193,64.1687,19200.0
2008-05-30 14:50:00,77.34,77.48,77.3,77.45,24400.0,64.1936,64.3098,64.1604,64.2849,24400.0
2008-05-30 14:55:00,77.45,77.62,77.43,77.58,23100.0,64.2849,64.426,64.2683,64.3928,23100.0
2008-05-30 15:00:00,77.54,77.63,77.48,77.52,31100.0,64.3596,64.4343,64.3098,64.343,31100.0
2008-05-30 15:05:00,77.52,77.6,77.38,77.46,28200.0,64.343,64.4094,64.2268,64.2932,28200.0
2008-05-30 15:10:00,77.48,77.6,77.44,77.55,15700.0,64.3098,64.4094,64.2766,64.3679,15700.0
2008-05-30 15:15:00,77.55,77.59,77.38,77.38,35900.0,64.3679,64.4011,64.2268,64.2268,35900.0
2008-05-30 15:20:00,77.38,77.4,77.2,77.22,36700.0,64.2268,64.2434,64.0774,64.094,36700.0
2008-05-30 15:25:00,77.21,77.45,77.18,77.4,29300.0,64.0857,64.2849,64.0608,64.2434,29300.0
2008-05-30 15:30:00,77.4,77.53,77.05,77.08,46400.0,64.2434,64.3513,63.9529,63.9778,46400.0
2008-05-30 15:35:00,77.08,77.14,76.97,77.01,40800.0,63.9778,64.0276,63.8865,63.9197,40800.0
2008-05-30 15:40:00,77.01,77.19,76.89,76.89,50000.0,63.9197,64.0691,63.8201,63.8201,50000.0
2008-05-30 15:45:00,76.89,77.33,76.89,77.17,57600.0,63.8201,64.1853,63.8201,64.0525,57600.0
2008-05-30 15:50:00,77.18,77.24,77.11,77.12,53300.0,64.0608,64.1106,64.0027,64.011,53300.0
2008-05-30 15:55:00,77.12,77.18,76.93,77.02,99800.0,64.011,64.0608,63.8533,63.928,99800.0
2008-06-02 09:30:00,78.62,78.62,76.22,77.24,27300.0,65.256,65.256,63.264,64.1106,27300.0
2008-06-02 09:35:00,77.27,77.46,77.08,77.32,25200.0,64.1355,64.2932,63.9778,64.177,25200.0
2008-06-02 09:40:00,77.3,77.44,77.24,77.44,17000.0,64.1604,64.2766,64.1106,64.2766,17000.0
2008-06-02 09:45:00,77.4,77.67,77.35,77.54,25200.0,64.2434,64.4675,64.2019,64.3596,25200.0
2008-06-02 09:50:00,77.52,77.54,77.24,77.24,30400.0,64.343,64.3596,64.1106,64.1106,30400.0
2008-06-02 09:55:00,77.32,77.72,77.26,77.5,14400.0,64.177,64.509,64.1272,64.3264,14400.0
2008-06-02 10:00:00,77.5,77.83,77.45,77.67,29800.0,64.3264,64.6003,64.2849,64.4675,29800.0
2008-06-02 10:05:00,77.7,77.75,77.47,77.53,25300.0,64.4924,64.5339,64.3015,64.3513,25300.0
2008-06-02 10:10:00,77.49,77.71,77.47,77.47,21800.0,64.3181,64.5007,64.3015,64.3015,21800.0
2008-06-02 10:15:00,77.46,77.49,77.31,77.31,19700.0,64.2932,64.3181,64.1687,64.1687,19700.0
2008-06-02 10:20:00,77.36,77.41,77.12,77.37,17800.0,64.2102,64.2517,64.011,64.2185,17800.0
2008-06-02 10:25:00,77.37,77.48,77.12,77.17,21300.0,64.2185,64.3098,64.011,64.0525,21300.0
2008-06-02 10:30:00,77.15,77.32,77.04,77.32,24400.0,64.0359,64.177,63.9446,64.177,24400.0
2008-06-02 10:35:00,77.29,77.46,77.29,77.43,21200.0,64.1521,64.2932,64.1521,64.2683,21200.0
2008-06-02 10:40:00,77.46,77.5,77.32,77.4,27700.0,64.2932,64.3264,64.177,64.2434,27700.0
2008-06-02 10:45:00,77.4,77.47,77.37,77.44,16300.0,64.2434,64.3015,64.2185,64.2766,16300.0
2008-06-02 10:50:00,77.44,77.58,77.3,77.55,25100.0,64.2766,64.3928,64.1604,64.3679,25100.0
2008-06-02 10:55:00,77.53,77.54,77.42,77.42,9100.0,64.3513,64.3596,64.26,64.26,9100.0
2008-06-02 11:00:00,77.46,77.5,77.34,77.34,22500.0,64.2932,64.3264,64.1936,64.1936,22500.0
2008-06-02 11:05:00,77.33,77.5,77.3,77.47,24200.0,64.1853,64.3264,64.1604,64.3015,24200.0
2008-06-02 11:10:00,77.48,77.49,77.28,77.42,25900.0,64.3098,64.3181,64.1438,64.26,25900.0
2008-06-02 11:15:00,77.39,77.39,77.28,77.37,15000.0,64.2351,64.2351,64.1438,64.2185,15000.0
2008-06-02 11:20:00,77.37,77.42,77.23,77.35,19700.0,64.2185,64.26,64.1023,64.2019,19700.0
2008-06-02 11:25:00,77.36,77.48,77.25,77.38,18000.0,64.2102,64.3098,64.1189,64.2268,18000.0
2008-06-02 11:30:00,77.34,77.54,77.31,77.41,17100.0,64.1936,64.3596,64.1687,64.2517,17100.0
2008-06-02 11:35:00,77.41,77.56,77.28,77.48,21400.0,64.2517,64.3762,64.1438,64.3098,21400.0
2008-06-02 11:40:00,77.5,77.69,77.5,77.62,18400.0,64.3264,64.4841,64.3264,64.426,18400.0
2008-06-02 11:45:00,77.59,77.59,77.35,77.49,19900.0,64.4011,64.4011,64.2019,64.3181,19900.0
2008-06-02 11:50:00,77.45,77.5,77.3,77.32,19500.0,64.2849,64.3264,64.1604,64.177,19500.0
2008-06-02 11:55:00,77.33,77.49,77.33,77.43,10300.0,64.1853,64.3181,64.1853,64.2683,10300.0
2008-06-02 12:00:00,77.43,77.5,77.34,77.45,15200.0,64.2683,64.3264,64.1936,64.2849,15200.0
2008-06-02 12:05:00,77.45,77.68,77.42,77.45,28800.0,64.2849,64.4758,64.26,64.2849,28800.0
2008-06-02 12:10:00,77.4,77.42,77.3,77.35,19800.0,64.2434,64.26,64.1604,64.2019,19800.0
2008-06-02 12:15:00,77.35,77.48,77.31,77.32,13300.0,64.2019,64.3098,64.1687,64.177,13300.0
2008-06-02 12:20:00,77.34,77.44,77.3,77.38,9400.0,64.1936,64.2766,64.1604,64.2268,9400.0
2008-06-02 12:25:00,77.41,77.45,77.37,77.42,10800.0,64.2517,64.2849,64.2185,64.26,10800.0
2008-06-02 12:30:00,77.42,77.43,77.27,77.27,19300.0,64.26,64.2683,64.1355,64.1355,19300.0
2008-06-02 12:35:00,77.25,77.29,76.91,76.93,13600.0,64.1189,64.1521,63.8367,63.8533,13600.0
2008-06-02 12:40:00,76.93,76.94,76.79,76.93,24500.0,63.8533,63.8616,63.7371,63.8533,24500.0
2008-06-02 12:45:00,76.93,77.04,76.82,76.82,20600.0,63.8533,63.9446,63.762,63.762,20600.0
2008-06-02 12:50:00,76.82,76.95,76.82,76.92,13800.0,63.762,63.8699,63.762,63.845,13800.0
2008-06-02 12:55:00,76.9,76.95,76.82,76.94,21100.0,63.8284,63.8699,63.762,63.8616,21100.0
2008-06-02 13:00:00,76.89,76.89,76.75,76.81,20100.0,63.8201,63.8201,63.7039,63.7537,20100.0
2008-06-02 13:05:00,76.77,76.84,76.69,76.81,13500.0,63.7205,63.7786,63.6541,63.7537,13500.0
2008-06-02 13:10:00,76.83,76.84,76.76,76.83,14100.0,63.7703,63.7786,63.7122,63.7703,14100.0
2008-06-02 13:15:00,76.83,76.83,76.75,76.79,21400.0,63.7703,63.7703,63.7039,63.7371,21400.0
2008-06-02 13:20:00,76.77,76.8,76.73,76.8,19900.0,63.7205,63.7454,63.6873,63.7454,19900.0
2008-06-02 13:25:00,76.77,76.81,76.71,76.73,14900.0,63.7205,63.7537,63.6707,63.6873,14900.0
2008-06-02 13:30:00,76.72,76.85,76.7,76.72,15100.0,63.679,63.7869,63.6624,63.679,15100.0
2008-06-02 13:35:00,76.7,76.78,76.69,76.75,17800.0,63.6624,63.7288,63.6541,63.7039,17800.0
2008-06-02 13:40:00,76.72,76.78,76.66,76.75,12600.0,63.679,63.7288,63.6292,63.7039,12600.0
2008-06-02 13:45:00,76.73,76.81,76.68,76.72,19000.0,63.6873,63.7537,63.6458,63.679,19000.0
2008-06-02 13:50:00,76.72,76.8,76.68,76.72,18300.0,63.679,63.7454,63.6458,63.679,18300.0
2008-06-02 13:55:00,76.73,76.82,76.7,76.82,17400.0,63.6873,63.762,63.6624,63.762,17400.0
2008-06-02 14:00:00,76.79,76.81,76.73,76.76,18500.0,63.7371,63.7537,63.6873,63.7122,18500.0
2008-06-02 14:05:00,76.76,77.02,76.74,76.96,33600.0,63.7122,63.928,63.6956,63.8782,33600.0
2008-06-02 14:10:00,76.94,77.07,76.9,77.04,39500.0,63.8616,63.9695,63.8284,63.9446,39500.0
2008-06-02 14:15:00,77.03,77.15,77.02,77.1,77800.0,63.9363,64.0359,63.928,63.9944,77800.0
2008-06-02 14:20:00,77.1,77.14,77.02,77.09,30700.0,63.9944,64.0276,63.928,63.9861,30700.0
2008-06-02 14:25:00,77.08,77.19,77.01,77.13,31500.0,63.9778,64.0691,63.9197,64.0193,31500.0
2008-06-02 14:30:00,77.14,77.15,77.04,77.1,19500.0,64.0276,64.0359,63.9446,63.9944,19500.0
2008-06-02 14:35:00,77.1,77.18,77.07,77.09,22600.0,63.9944,64.0608,63.9695,63.9861,22600.0
2008-06-02 14:40:00,77.09,77.1,77.02,77.1,28400.0,63.9861,63.9944,63.928,63.9944,28400.0
2008-06-02 14:45:00,77.1,77.11,77.01,77.04,25600.0,63.9944,64.0027,63.9197,63.9446,25600.0
2008-06-02 14:50:00,77.03,77.06,76.97,77.04,24600.0,63.9363,63.9612,63.8865,63.9446,24600.0
2008-06-02 14:55:00,76.99,77.09,76.96,76.98,47800.0,63.9031,63.9861,63.8782,63.8948,47800.0
2008-06-02 15:00:00,76.98,77.22,76.98,77.17,30700.0,63.8948,64.094,63.8948,64.0525,30700.0
2008-06-02 15:05:00,77.16,77.16,76.91,76.94,27600.0,64.0442,64.0442,63.8367,63.8616,27600.0
2008-06-02 15:10:00,76.95,77.08,76.94,76.97,27300.0,63.8699,63.9778,63.8616,63.8865,27300.0
2008-06-02 15:15:00,76.99,77.16,76.95,77.07,23400.0,63.9031,64.0442,63.8699,63.9695,23400.0
2008-06-02 15:20:00,77.07,77.14,76.97,77.06,32800.0,63.9695,64.0276,63.8865,63.9612,32800.0
2008-06-02 15:25:00,77.06,77.36,77.06,77.27,24600.0,63.9612,64.2102,63.9612,64.1355,24600.0
2008-06-02 15:30:00,77.24,77.47,77.24,77.41,35000.0,64.1106,64.3015,64.1106,64.2517,35000.0
2008-06-02 15:35:00,77.4,77.49,77.25,77.25,25100.0,64.2434,64.3181,64.1189,64.1189,25100.0
2008-06-02 15:40:00,77.27,77.46,77.2,77.43,20500.0,64.1355,64.2932,64.0774,64.2683,20500.0
2008-06-02 15:45:00,77.39,77.47,77.26,77.27,30600.0,64.2351,64.3015,64.1272,64.1355,30600.0
2008-06-02 15:50:00,77.26,77.49,77.25,77.44,29600.0,64.1272,64.3181,64.1189,64.2766,29600.0
2008-06-02 15:55:00,77.43,77.5,77.33,77.44,37000.0,64.2683,64.3264,64.1853,64.2766,37000.0
2008-06-03 09:30:00,77.8,77.8,77.4,77.44,21400.0,64.5754,64.5754,64.2434,64.2766,21400.0
2008-06-03 09:35:00,77.45,77.57,77.01,77.05,20000.0,64.2849,64.3845,63.9197,63.9529,20000.0
2008-06-03 09:40:00,77.05,77.05,76.48,76.48,45000.0,63.9529,63.9529,63.4798,63.4798,45000.0
2008-06-03 09:45:00,76.48,76.48,75.82,75.95,38300.0,63.4798,63.4798,62.932,63.0399,38300.0
2008-06-03 09:50:00,75.87,75.89,75.5,75.5,41400.0,62.9735,62.9901,62.6664,62.6664,41400.0
2008-06-03 09:55:00,75.54,76.3,75.38,75.92,55100.0,62.6996,63.3304,62.5668,63.015,55100.0
2008-06-03 10:00:00,75.93,76.33,75.93,76.17,41600.0,63.0233,63.3553,63.0233,63.2225,41600.0
2008-06-03 10:05:00,76.17,76.29,75.87,75.92,33700.0,63.2225,63.3221,62.9735,63.015,33700.0
2008-06-03 10:10:00,75.94,75.99,75.73,75.76,33800.0,63.0316,63.0731,62.8573,62.8822,33800.0
2008-06-03 10:15:00,75.78,75.8,75.26,75.27,32700.0,62.8988,62.9154,62.4672,62.4755,32700.0
2008-06-03 10:20:00,75.29,75.31,74.96,75.0,39900.0,62.4921,62.5087,62.2182,62.2514,39900.0
2008-06-03 10:25:00,75.04,75.09,74.78,75.07,48500.0,62.2846,62.3261,62.0688,62.3095,48500.0
2008-06-03 10:30:00,75.07,75.25,75.0,75.18,31300.0,62.3095,62.4589,62.2514,62.4008,31300.0
2008-06-03 10:35:00,75.2,75.41,75.2,75.34,21500.0,62.4174,62.5917,62.4174,62.5336,21500.0
2008-06-03 10:40:00,75.38,75.42,75.32,75.37,19100.0,62.5668,62.6,62.517,62.5585,19100.0
2008-06-03 10:45:00,75.32,75.36,74.87,74.87,27900.0,62.517,62.5502,62.1435,62.1435,27900.0
2008-06-03 10:50:00,74.87,74.87,74.57,74.63,26200.0,62.1435,62.1435,61.8945,61.9443,26200.0
2008-06-03 10:55:00,74.6,74.63,74.25,74.44,49800.0,61.9194,61.9443,61.6289,61.7866,49800.0
2008-06-03 11:00:00,74.44,74.59,74.34,74.38,31700.0,61.7866,61.9111,61.7036,61.7368,31700.0
2008-06-03 11:05:00,74.41,74.71,74.35,74.61,44600.0,61.7617,62.0107,61.7119,61.9277,44600.0
2008-06-03 11:10:00,74.62,74.63,74.36,74.52,17100.0,61.936,61.9443,61.7202,61.853,17100.0
2008-06-03 11:15:00,74.55,74.71,74.48,74.69,19400.0,61.8779,62.0107,61.8198,61.9941,19400.0
2008-06-03 11:20:00,74.73,74.78,74.62,74.67,24800.0,62.0273,62.0688,61.936,61.9775,24800.0
2008-06-03 11:25:00,74.64,74.73,74.58,74.67,16200.0,61.9526,62.0273,61.9028,61.9775,16200.0
2008-06-03 11:30:00,74.69,74.83,74.62,74.62,18700.0,61.9941,62.1103,61.936,61.936,18700.0
2008-06-03 11:35:00,74.67,74.68,74.49,74.52,20600.0,61.9775,61.9858,61.8281,61.853,20600.0
2008-06-03 11:40:00,74.57,74.79,74.55,74.79,21600.0,61.8945,62.0771,61.8779,62.0771,21600.0
2008-06-03 11:45:00,74.76,74.91,74.75,74.81,20500.0,62.0522,62.1767,62.0439,62.0937,20500.0
2008-06-03 11:50:00,74.8,75.08,74.74,74.87,29600.0,62.0854,62.3178,62.0356,62.1435,29600.0
2008-06-03 11:55:00,74.85,74.96,74.84,74.87,14400.0,62.1269,62.2182,62.1186,62.1435,14400.0
2008-06-03 12:00:00,74.89,74.89,74.74,74.74,15000.0,62.1601,62.1601,62.0356,62.0356,15000.0
2008-06-03 12:05:00,74.76,74.76,74.66,74.66,15700.0,62.0522,62.0522,61.9692,61.9692,15700.0
2008-06-03 12:10:00,74.67,74.67,74.59,74.61,12900.0,61.9775,61.9775,61.9111,61.9277,12900.0
2008-06-03 12:15:00,74.59,74.62,74.43,74.48,15400.0,61.9111,61.936,61.7783,61.8198,15400.0
2008-06-03 12:20:00,74.48,74.48,74.32,74.35,16900.0,61.8198,61.8198,61.687,61.7119,16900.0
2008-06-03 12:25:00,74.35,74.69,74.26,74.69,25800.0,61.7119,61.9941,61.6372,61.9941,25800.0
2008-06-03 12:30:00,74.67,74.7,74.55,74.57,18500.0,61.9775,62.0024,61.8779,61.8945,18500.0
2008-06-03 12:35:00,74.59,74.62,74.53,74.54,14000.0,61.9111,61.936,61.8613,61.8696,14000.0
2008-06-03 12:40:00,74.54,74.55,74.3,74.32,24600.0,61.8696,61.8779,61.6704,61.687,24600.0
2008-06-03 12:45:00,74.3,74.34,74.09,74.1,29900.0,61.6704,61.7036,61.4961,61.5044,29900.0
2008-06-03 12:50:00,74.08,74.13,74.0,74.07,32200.0,61.4878,61.5293,61.4214,61.4795,32200.0
2008-06-03 12:55:00,74.03,74.11,74.0,74.08,28700.0,61.4463,61.5127,61.4214,61.4878,28700.0
2008-06-03 13:00:00,74.06,74.14,74.05,74.05,22300.0,61.4712,61.5376,61.4629,61.4629,22300.0
2008-06-03 13:05:00,74.07,74.12,74.04,74.05,23600.0,61.4795,61.521,61.4546,61.4629,23600.0
2008-06-03 13:10:00,74.08,74.12,74.05,74.09,19300.0,61.4878,61.521,61.4629,61.4961,19300.0
2008-06-03 13:15:00,74.06,74.14,74.03,74.1,21300.0,61.4712,61.5376,61.4463,61.5044,21300.0
2008-06-03 13:20:00,74.14,74.16,74.05,74.08,20500.0,61.5376,61.5542,61.4629,61.4878,20500.0
2008-06-03 13:25:00,74.05,74.13,73.92,73.92,27200.0,61.4629,61.5293,61.355,61.355,27200.0
2008-06-03 13:30:00,73.93,73.96,73.48,73.57,22800.0,61.3633,61.3882,60.9898,61.0645,22800.0
2008-06-03 13:35:00,73.58,73.76,73.54,73.57,21600.0,61.0728,61.2222,61.0396,61.0645,21600.0
2008-06-03 13:40:00,73.63,73.66,73.5,73.57,13700.0,61.1143,61.1392,61.0064,61.0645,13700.0
2008-06-03 13:45:00,73.56,73.61,73.24,73.36,24700.0,61.0562,61.0977,60.7905,60.8902,24700.0
2008-06-03 13:50:00,73.35,73.45,73.3,73.37,39100.0,60.8819,60.9649,60.8403,60.8985,39100.0
2008-06-03 13:55:00,73.36,73.53,73.24,73.4,47800.0,60.8902,61.0313,60.7905,60.9234,47800.0
2008-06-03 14:00:00,73.47,73.55,73.41,73.48,31400.0,60.9815,61.0479,60.9317,60.9898,31400.0
2008-06-03 14:05:00,73.47,73.48,73.35,73.44,17300.0,60.9815,60.9898,60.8819,60.9566,17300.0
2008-06-03 14:10:00,73.48,73.59,73.41,73.48,27600.0,60.9898,61.0811,60.9317,60.9898,27600.0
2008-06-03 14:15:00,73.45,73.52,73.4,73.43,17500.0,60.9649,61.023,60.9234,60.9483,17500.0
2008-06-03 14:20:00,73.42,73.44,73.34,73.37,39400.0,60.94,60.9566,60.8736,60.8985,39400.0
2008-06-03 14:25:00,73.35,73.39,73.24,73.26,31700.0,60.8819,60.9151,60.7905,60.8071,31700.0
2008-06-03 14:30:00,73.29,73.32,73.24,73.28,33000.0,60.832,60.8569,60.7905,60.8237,33000.0
2008-06-03 14:35:00,73.3,73.49,73.28,73.37,47900.0,60.8403,60.9981,60.8237,60.8985,47900.0
2008-06-03 14:40:00,73.38,73.52,73.28,73.51,36700.0,60.9068,61.023,60.8237,61.0147,36700.0
2008-06-03 14:45:00,73.52,73.52,73.38,73.47,26800.0,61.023,61.023,60.9068,60.9815,26800.0
2008-06-03 14:50:00,73.5,73.57,73.43,73.5,36400.0,61.0064,61.0645,60.9483,61.0064,36400.0
2008-06-03 14:55:00,73.51,73.63,73.45,73.6,23100.0,61.0147,61.1143,60.9649,61.0894,23100.0
2008-06-03 15:00:00,73.61,73.92,73.51,73.84,57400.0,61.0977,61.355,61.0147,61.2886,57400.0
2008-06-03 15:05:00,73.85,74.26,73.84,74.18,49200.0,61.2969,61.6372,61.2886,61.5708,49200.0
2008-06-03 15:10:00,74.18,74.37,74.09,74.27,43700.0,61.5708,61.7285,61.4961,61.6455,43700.0
2008-06-03 15:15:00,74.31,74.32,74.15,74.26,31700.0,61.6787,61.687,61.5459,61.6372,31700.0
2008-06-03 15:20:00,74.26,74.27,74.04,74.05,27400.0,61.6372,61.6455,61.4546,61.4629,27400.0
2008-06-03 15:25:00,74.07,74.39,74.03,74.39,40700.0,61.4795,61.7451,61.4463,61.7451,40700.0
2008-06-03 15:30:00,74.37,74.65,74.21,74.54,55500.0,61.7285,61.9609,61.5957,61.8696,55500.0
2008-06-03 15:35:00,74.56,74.58,74.24,74.26,65200.0,61.8862,61.9028,61.6206,61.6372,65200.0
2008-06-03 15:40:00,74.26,74.29,74.06,74.07,41800.0,61.6372,61.6621,61.4712,61.4795,41800.0
2008-06-03 15:45:00,74.04,74.13,73.98,74.05,53600.0,61.4546,61.5293,61.4048,61.4629,53600.0
2008-06-03 15:50:00,74.04,74.17,73.82,73.89,68300.0,61.4546,61.5625,61.272,61.3301,68300.0
2008-06-03 15:55:00,73.88,74.21,73.8,74.02,67500.0,61.3218,61.5957,61.2554,61.438,67500.0
2008-06-04 09:30:00,73.57,73.96,73.23,73.86,29500.0,61.0645,61.3882,60.7822,61.3052,29500.0
2008-06-04 09:35:00,73.9,74.16,73.73,74.0,30700.0,61.3384,61.5542,61.1973,61.4214,30700.0
2008-06-04 09:40:00,74.0,74.32,73.96,74.09,26700.0,61.4214,61.687,61.3882,61.4961,26700.0
2008-06-04 09:45:00,74.12,74.14,73.79,74.02,34200.0,61.521,61.5376,61.2471,61.438,34200.0
2008-06-04 09:50:00,74.05,74.65,74.05,74.47,32500.0,61.4629,61.9609,61.4629,61.8115,32500.0
2008-06-04 09:55:00,74.48,74.49,73.97,74.03,23300.0,61.8198,61.8281,61.3965,61.4463,23300.0
2008-06-04 10:00:00,74.02,74.81,74.02,74.81,43400.0,61.438,62.0937,61.438,62.0937,43400.0
2008-06-04 10:05:00,74.79,74.87,74.07,74.24,48100.0,62.0771,62.1435,61.4795,61.6206,48100.0
2008-06-04 10:10:00,74.2,74.36,73.98,74.23,29200.0,61.5874,61.7202,61.4048,61.6123,29200.0
2008-06-04 10:15:00,74.22,74.4,74.11,74.17,20600.0,61.604,61.7534,61.5127,61.5625,20600.0
2008-06-04 10:20:00,74.13,74.15,73.87,73.95,34600.0,61.5293,61.5459,61.3135,61.3799,34600.0
2008-06-04 10:25:00,73.98,74.1,73.66,73.8,30700.0,61.4048,61.5044,61.1392,61.2554,30700.0
2008-06-04 10:30:00,73.8,74.05,73.8,73.91,25900.0,61.2554,61.4629,61.2554,61.3467,25900.0
2008-06-04 10:35:00,73.9,74.2,73.81,73.93,32700.0,61.3384,61.5874,61.2637,61.3633,32700.0
2008-06-04 10:40:00,73.99,74.22,73.81,74.17,18300.0,61.4131,61.604,61.2637,61.5625,18300.0
2008-06-04 10:45:00,74.14,74.42,74.14,74.41,11000.0,61.5376,61.77,61.5376,61.7617,11000.0
2008-06-04 10:50:00,74.37,75.01,74.36,74.96,18600.0,61.7285,62.2597,61.7202,62.2182,18600.0
2008-06-04 10:55:00,74.94,75.09,74.88,74.89,34700.0,62.2016,62.3261,62.1518,62.1601,34700.0
2008-06-04 11:00:00,74.86,74.88,74.68,74.86,31900.0,62.1352,62.1518,61.9858,62.1352,31900.0
2008-06-04 11:05:00,74.84,75.22,74.84,75.09,28000.0,62.1186,62.434,62.1186,62.3261,28000.0
2008-06-04 11:10:00,75.11,75.22,75.09,75.21,32400.0,62.3427,62.434,62.3261,62.4257,32400.0
2008-06-04 11:15:00,75.21,75.37,75.19,75.33,25800.0,62.4257,62.5585,62.4091,62.5253,25800.0
2008-06-04 11:20:00,75.31,75.59,75.31,75.57,16800.0,62.5087,62.7411,62.5087,62.7245,16800.0
2008-06-04 11:25:00,75.55,75.58,75.33,75.34,22300.0,62.7079,62.7328,62.5253,62.5336,22300.0
2008-06-04 11:30:00,75.33,75.57,75.33,75.55,20600.0,62.5253,62.7245,62.5253,62.7079,20600.0
2008-06-04 11:35:00,75.54,75.58,75.5,75.51,15600.0,62.6996,62.7328,62.6664,62.6747,15600.0
2008-06-04 11:40:00,75.53,75.54,75.36,75.36,15700.0,62.6913,62.6996,62.5502,62.5502,15700.0
2008-06-04 11:45:00,75.39,75.41,75.19,75.22,21900.0,62.5751,62.5917,62.4091,62.434,21900.0
2008-06-04 11:50:00,75.19,75.27,74.46,75.27,21100.0,62.4091,62.4755,61.8032,62.4755,21100.0
2008-06-04 11:55:00,75.29,75.32,75.17,75.18,18000.0,62.4921,62.517,62.3925,62.4008,18000.0
2008-06-04 12:00:00,75.17,75.26,75.17,75.17,20400.0,62.3925,62.4672,62.3925,62.3925,20400.0
2008-06-04 12:05:00,75.17,75.17,75.11,75.16,17700.0,62.3925,62.3925,62.3427,62.3842,17700.0
2008-06-04 12:10:00,75.16,75.28,75.15,75.28,21100.0,62.3842,62.4838,62.3759,62.4838,21100.0
2008-06-04 12:15:00,75.27,75.28,75.22,75.25,13000.0,62.4755,62.4838,62.434,62.4589,13000.0
2008-06-04 12:20:00,75.25,75.28,75.18,75.26,16700.0,62.4589,62.4838,62.4008,62.4672,16700.0
2008-06-04 12:25:00,75.26,75.26,75.02,75.08,20300.0,62.4672,62.4672,62.268,62.3178,20300.0
2008-06-04 12:30:00,75.03,75.08,75.0,75.02,10900.0,62.2763,62.3178,62.2514,62.268,10900.0
2008-06-04 12:35:00,75.01,75.05,74.58,74.69,16700.0,62.2597,62.2929,61.9028,61.9941,16700.0
2008-06-04 12:40:00,74.72,74.79,74.57,74.65,17100.0,62.019,62.0771,61.8945,61.9609,17100.0
2008-06-04 12:45:00,74.6,74.9,74.58,74.77,29300.0,61.9194,62.1684,61.9028,62.0605,29300.0
2008-06-04 12:50:00,74.75,74.8,74.7,74.7,11900.0,62.0439,62.0854,62.0024,62.0024,11900.0
2008-06-04 12:55:00,74.7,74.76,74.58,74.58,25600.0,62.0024,62.0522,61.9028,61.9028,25600.0
2008-06-04 13:00:00,74.6,74.68,74.57,74.66,20800.0,61.9194,61.9858,61.8945,61.9692,20800.0
2008-06-04 13:05:00,74.69,74.83,74.53,74.66,48600.0,61.9941,62.1103,61.8613,61.9692,48600.0
2008-06-04 13:10:00,74.61,74.7,74.54,74.62,31300.0,61.9277,62.0024,61.8696,61.936,31300.0
2008-06-04 13:15:00,74.6,74.66,74.57,74.61,23100.0,61.9194,61.9692,61.8945,61.9277,23100.0
2008-06-04 13:20:00,74.58,74.69,74.52,74.56,22200.0,61.9028,61.9941,61.853,61.8862,22200.0
2008-06-04 13:25:00,74.54,74.63,74.53,74.61,15100.0,61.8696,61.9443,61.8613,61.9277,15100.0
2008-06-04 13:30:00,74.57,74.64,74.53,74.58,13400.0,61.8945,61.9526,61.8613,61.9028,13400.0
2008-06-04 13:35:00,74.57,74.58,74.36,74.38,19000.0,61.8945,61.9028,61.7202,61.7368,19000.0
2008-06-04 13:40:00,74.4,74.66,74.38,74.5,17200.0,61.7534,61.9692,61.7368,61.8364,17200.0
2008-06-04 13:45:00,74.49,74.49,74.25,74.28,16300.0,61.8281,61.8281,61.6289,61.6538,16300.0
2008-06-04 13:50:00,74.27,74.6,74.25,74.6,18100.0,61.6455,61.9194,61.6289,61.9194,18100.0
2008-06-04 13:55:00,74.61,74.77,74.6,74.75,14000.0,61.9277,62.0605,61.9194,62.0439,14000.0
2008-06-04 14:00:00,74.74,74.75,74.58,74.69,20300.0,62.0356,62.0439,61.9028,61.9941,20300.0
2008-06-04 14:05:00,74.7,74.77,74.54,74.54,20100.0,62.0024,62.0605,61.8696,61.8696,20100.0
2008-06-04 14:10:00,74.46,74.54,74.18,74.18,26000.0,61.8032,61.8696,61.5708,61.5708,26000.0
2008-06-04 14:15:00,74.17,74.21,73.84,73.87,30700.0,61.5625,61.5957,61.2886,61.3135,30700.0
2008-06-04 14:20:00,73.85,73.94,73.74,73.84,31000.0,61.2969,61.3716,61.2056,61.2886,31000.0
2008-06-04 14:25:00,73.85,73.89,73.66,73.67,26000.0,61.2969,61.3301,61.1392,61.1475,26000.0
2008-06-04 14:30:00,73.68,73.92,73.66,73.88,30100.0,61.1558,61.355,61.1392,61.3218,30100.0
2008-06-04 14:35:00,73.85,74.0,73.83,73.88,22300.0,61.2969,61.4214,61.2803,61.3218,22300.0
2008-06-04 14:40:00,73.87,73.9,73.73,73.74,26500.0,61.3135,61.3384,61.1973,61.2056,26500.0
2008-06-04 14:45:00,73.72,73.72,73.45,73.58,29200.0,61.189,61.189,60.9649,61.0728,29200.0
2008-06-04 14:50:00,73.57,73.57,73.32,73.39,32500.0,61.0645,61.0645,60.8569,60.9151,32500.0
2008-06-04 14:55:00,73.39,73.39,73.18,73.32,28500.0,60.9151,60.9151,60.7407,60.8569,28500.0
2008-06-04 15:00:00,73.31,73.53,73.28,73.45,37400.0,60.8486,61.0313,60.8237,60.9649,37400.0
2008-06-04 15:05:00,73.42,73.6,73.34,73.35,26800.0,60.94,61.0894,60.8736,60.8819,26800.0
2008-06-04 15:10:00,73.35,73.43,73.25,73.33,31300.0,60.8819,60.9483,60.7988,60.8652,31300.0
2008-06-04 15:15:00,73.33,73.7,73.29,73.63,45300.0,60.8652,61.1724,60.832,61.1143,45300.0
2008-06-04 15:20:00,73.67,73.72,73.48,73.62,29100.0,61.1475,61.189,60.9898,61.106,29100.0
2008-06-04 15:25:00,73.66,73.71,73.46,73.51,27600.0,61.1392,61.1807,60.9732,61.0147,27600.0
2008-06-04 15:30:00,73.53,73.6,73.43,73.51,49700.0,61.0313,61.0894,60.9483,61.0147,49700.0
2008-06-04 15:35:00,73.53,73.68,73.44,73.49,39300.0,61.0313,61.1558,60.9566,60.9981,39300.0
2008-06-04 15:40:00,73.48,73.54,73.22,73.25,83800.0,60.9898,61.0396,60.7739,60.7988,83800.0
2008-06-04 15:45:00,73.25,73.49,73.21,73.25,107700.0,60.7988,60.9981,60.7656,60.7988,107700.0
2008-06-04 15:50:00,73.29,73.38,73.22,73.31,80200.0,60.832,60.9068,60.7739,60.8486,80200.0
2008-06-04 15:55:00,73.33,73.5,73.17,73.41,76800.0,60.8652,61.0064,60.7324,60.9317,76800.0
2008-06-05 09:30:00,73.51,73.85,73.25,73.4,30500.0,61.0147,61.2969,60.7988,60.9234,30500.0
2008-06-05 09:35:00,73.37,73.88,73.21,73.73,29600.0,60.8985,61.3218,60.7656,61.1973,29600.0
2008-06-05 09:40:00,73.73,73.97,73.66,73.82,30700.0,61.1973,61.3965,61.1392,61.272,30700.0
2008-06-05 09:45:00,73.81,74.35,73.81,74.3,25200.0,61.2637,61.7119,61.2637,61.6704,25200.0
2008-06-05 09:50:00,74.3,74.55,73.96,74.14,38800.0,61.6704,61.8779,61.3882,61.5376,38800.0
2008-06-05 09:55:00,74.12,74.57,74.12,74.35,20200.0,61.521,61.8945,61.521,61.7119,20200.0
2008-06-05 10:00:00,74.38,74.4,73.98,74.12,37600.0,61.7368,61.7534,61.4048,61.521,37600.0
2008-06-05 10:05:00,74.18,74.6,74.16,74.55,34400.0,61.5708,61.9194,61.5542,61.8779,34400.0
2008-06-05 10:10:00,74.5,74.62,74.24,74.39,17700.0,61.8364,61.936,61.6206,61.7451,17700.0
2008-06-05 10:15:00,74.33,74.46,74.24,74.45,13700.0,61.6953,61.8032,61.6206,61.7949,13700.0
2008-06-05 10:20:00,74.47,74.47,74.07,74.13,19100.0,61.8115,61.8115,61.4795,61.5293,19100.0
2008-06-05 10:25:00,74.15,74.19,74.07,74.19,16600.0,61.5459,61.5791,61.4795,61.5791,16600.0
2008-06-05 10:30:00,74.19,74.41,74.19,74.25,20000.0,61.5791,61.7617,61.5791,61.6289,20000.0
2008-06-05 10:35:00,74.22,74.45,74.22,74.4,18100.0,61.604,61.7949,61.604,61.7534,18100.0
2008-06-05 10:40:00,74.41,74.76,74.41,74.7,26400.0,61.7617,62.0522,61.7617,62.0024,26400.0
2008-06-05 10:45:00,74.7,74.71,74.4,74.58,20700.0,62.0024,62.0107,61.7534,61.9028,20700.0
2008-06-05 10:50:00,74.61,74.63,74.21,74.21,15200.0,61.9277,61.9443,61.5957,61.5957,15200.0
2008-06-05 10:55:00,74.26,74.34,74.2,74.28,107700.0,61.6372,61.7036,61.5874,61.6538,107700.0
2008-06-05 11:00:00,74.29,74.48,74.16,74.21,47200.0,61.6621,61.8198,61.5542,61.5957,47200.0
2008-06-05 11:05:00,74.16,74.16,74.07,74.1,82200.0,61.5542,61.5542,61.4795,61.5044,82200.0
2008-06-05 11:10:00,74.1,74.15,74.09,74.09,28200.0,61.5044,61.5459,61.4961,61.4961,28200.0
2008-06-05 11:15:00,74.15,74.25,74.11,74.2,13500.0,61.5459,61.6289,61.5127,61.5874,13500.0
2008-06-05 11:20:00,74.18,74.31,74.03,74.09,65000.0,61.5708,61.6787,61.4463,61.4961,65000.0
2008-06-05 11:25:00,74.12,74.16,73.94,74.0,50100.0,61.521,61.5542,61.3716,61.4214,50100.0
2008-06-05 11:30:00,74.0,74.14,74.0,74.11,17400.0,61.4214,61.5376,61.4214,61.5127,17400.0
2008-06-05 11:35:00,74.12,74.23,74.12,74.16,13000.0,61.521,61.6123,61.521,61.5542,13000.0
2008-06-05 11:40:00,74.16,74.19,73.98,74.0,26200.0,61.5542,61.5791,61.4048,61.4214,26200.0
2008-06-05 11:45:00,74.06,74.12,74.05,74.05,45300.0,61.4712,61.521,61.4629,61.4629,45300.0
2008-06-05 11:50:00,74.08,74.13,74.04,74.12,8300.0,61.4878,61.5293,61.4546,61.521,8300.0
2008-06-05 11:55:00,74.14,74.2,74.08,74.1,19300.0,61.5376,61.5874,61.4878,61.5044,19300.0
2008-06-05 12:00:00,74.11,74.19,74.07,74.14,22100.0,61.5127,61.5791,61.4795,61.5376,22100.0
2008-06-05 12:05:00,74.09,74.15,74.04,74.14,21500.0,61.4961,61.5459,61.4546,61.5376,21500.0
2008-06-05 12:10:00,74.09,74.15,74.02,74.05,16500.0,61.4961,61.5459,61.438,61.4629,16500.0
2008-06-05 12:15:00,74.02,74.15,74.02,74.15,10300.0,61.438,61.5459,61.438,61.5459,10300.0
2008-06-05 12:20:00,74.13,74.28,74.05,74.26,14200.0,61.5293,61.6538,61.4629,61.6372,14200.0
2008-06-05 12:25:00,74.29,74.29,74.13,74.23,13300.0,61.6621,61.6621,61.5293,61.6123,13300.0
2008-06-05 12:30:00,74.24,74.27,74.17,74.2,8200.0,61.6206,61.6455,61.5625,61.5874,8200.0
2008-06-05 12:35:00,74.21,74.23,74.09,74.16,11900.0,61.5957,61.6123,61.4961,61.5542,11900.0
2008-06-05 12:40:00,74.18,74.18,74.12,74.15,13100.0,61.5708,61.5708,61.521,61.5459,13100.0
2008-06-05 12:45:00,74.14,74.18,74.12,74.15,12800.0,61.5376,61.5708,61.521,61.5459,12800.0
2008-06-05 12:50:00,74.15,74.21,74.11,74.18,19200.0,61.5459,61.5957,61.5127,61.5708,19200.0
2008-06-05 12:55:00,74.18,74.32,74.17,74.3,13500.0,61.5708,61.687,61.5625,61.6704,13500.0
2008-06-05 13:00:00,74.3,74.36,74.13,74.16,13300.0,61.6704,61.7202,61.5293,61.5542,13300.0
2008-06-05 13:05:00,74.16,74.35,74.09,74.23,12000.0,61.5542,61.7119,61.4961,61.6123,12000.0
2008-06-05 13:10:00,74.22,74.36,74.14,74.17,17200.0,61.604,61.7202,61.5376,61.5625,17200.0
2008-06-05 13:15:00,74.17,74.23,74.12,74.13,14200.0,61.5625,61.6123,61.521,61.5293,14200.0
2008-06-05 13:20:00,74.15,74.23,74.14,74.18,15900.0,61.5459,61.6123,61.5376,61.5708,15900.0
2008-06-05 13:25:00,74.22,74.3,74.16,74.2,30400.0,61.604,61.6704,61.5542,61.5874,30400.0
2008-06-05 13:30:00,74.17,74.36,74.16,74.29,52000.0,61.5625,61.7202,61.5542,61.6621,52000.0
2008-06-05 13:35:00,74.31,74.5,74.29,74.46,21100.0,61.6787,61.8364,61.6621,61.8032,21100.0
2008-06-05 13:40:00,74.47,74.62,74.39,74.62,15100.0,61.8115,61.936,61.7451,61.936,15100.0
2008-06-05 13:45:00,74.63,74.65,74.49,74.56,16200.0,61.9443,61.9609,61.8281,61.8862,16200.0
2008-06-05 13:50:00,74.6,74.72,74.59,74.63,33600.0,61.9194,62.019,61.9111,61.9443,33600.0
2008-06-05 13:55:00,74.64,74.69,74.48,74.48,8400.0,61.9526,61.9941,61.8198,61.8198,8400.0
2008-06-05 14:00:00,74.49,74.54,74.38,74.38,13000.0,61.8281,61.8696,61.7368,61.7368,13000.0
2008-06-05 14:05:00,74.38,74.45,74.26,74.28,13800.0,61.7368,61.7949,61.6372,61.6538,13800.0
2008-06-05 14:10:00,74.28,74.3,74.14,74.17,17700.0,61.6538,61.6704,61.5376,61.5625,17700.0
2008-06-05 14:15:00,74.17,74.23,74.09,74.2,35700.0,61.5625,61.6123,61.4961,61.5874,35700.0
2008-06-05 14:20:00,74.19,74.22,73.78,73.84,48700.0,61.5791,61.604,61.2388,61.2886,48700.0
2008-06-05 14:25:00,73.84,73.92,73.7,73.71,16800.0,61.2886,61.355,61.1724,61.1807,16800.0
2008-06-05 14:30:00,73.75,73.75,73.41,73.43,34600.0,61.2139,61.2139,60.9317,60.9483,34600.0
2008-06-05 14:35:00,73.44,73.54,73.43,73.54,27600.0,60.9566,61.0396,60.9483,61.0396,27600.0
2008-06-05 14:40:00,73.52,73.54,73.43,73.5,23600.0,61.023,61.0396,60.9483,61.0064,23600.0
2008-06-05 14:45:00,73.5,73.66,73.5,73.58,22200.0,61.0064,61.1392,61.0064,61.0728,22200.0
2008-06-05 14:50:00,73.59,73.77,73.59,73.77,19600.0,61.0811,61.2305,61.0811,61.2305,19600.0
2008-06-05 14:55:00,73.79,74.02,73.79,73.95,36000.0,61.2471,61.438,61.2471,61.3799,36000.0
2008-06-05 15:00:00,73.95,74.02,73.81,73.9,28100.0,61.3799,61.438,61.2637,61.3384,28100.0
2008-06-05 15:05:00,73.87,74.17,73.83,74.15,31200.0,61.3135,61.5625,61.2803,61.5459,31200.0
2008-06-05 15:10:00,74.13,74.17,73.9,74.1,24100.0,61.5293,61.5625,61.3384,61.5044,24100.0
2008-06-05 15:15:00,74.13,74.19,74.0,74.02,26500.0,61.5293,61.5791,61.4214,61.438,26500.0
2008-06-05 15:20:00,74.04,74.22,73.92,74.18,17700.0,61.4546,61.604,61.355,61.5708,17700.0
2008-06-05 15:25:00,74.2,74.3,74.16,74.17,27700.0,61.5874,61.6704,61.5542,61.5625,27700.0
2008-06-05 15:30:00,74.16,74.27,74.12,74.21,28300.0,61.5542,61.6455,61.521,61.5957,28300.0
2008-06-05 15:35:00,74.21,74.38,74.18,74.33,28300.0,61.5957,61.7368,61.5708,61.6953,28300.0
2008-06-05 15:40:00,74.33,74.39,74.22,74.34,41300.0,61.6953,61.7451,61.604,61.7036,41300.0
2008-06-05 15:45:00,74.33,74.55,74.32,74.55,39200.0,61.6953,61.8779,61.687,61.8779,39200.0
2008-06-05 15:50:00,74.53,74.61,74.3,74.43,35400.0,61.8613,61.9277,61.6704,61.7783,35400.0
2008-06-05 15:55:00,74.37,74.57,74.29,74.54,38200.0,61.7285,61.8945,61.6621,61.8696,38200.0
2008-06-06 09:30:00,74.02,74.15,73.0,73.1,28300.0,61.438,61.5459,60.5913,60.6743,28300.0
2008-06-06 09:35:00,73.1,73.51,73.05,73.43,21000.0,60.6743,61.0147,60.6328,60.9483,21000.0
2008-06-06 09:40:00,73.39,73.55,73.2,73.2,27100.0,60.9151,61.0479,60.7573,60.7573,27100.0
2008-06-06 09:45:00,73.13,73.21,72.8,72.81,37800.0,60.6992,60.7656,60.4253,60.4336,37800.0
2008-06-06 09:50:00,72.83,72.97,72.75,72.92,45100.0,60.4502,60.5664,60.3838,60.5249,45100.0
2008-06-06 09:55:00,72.91,72.91,72.45,72.45,38900.0,60.5166,60.5166,60.1348,60.1348,38900.0
2008-06-06 10:00:00,72.49,72.73,72.35,72.45,51900.0,60.168,60.3672,60.0518,60.1348,51900.0
2008-06-06 10:05:00,72.44,72.5,72.07,72.19,33200.0,60.1265,60.1763,59.8194,59.919,33200.0
2008-06-06 10:10:00,72.23,72.45,72.19,72.41,14800.0,59.9522,60.1348,59.919,60.1016,14800.0
2008-06-06 10:15:00,72.41,72.54,72.37,72.47,22400.0,60.1016,60.2095,60.0684,60.1514,22400.0
2008-06-06 10:20:00,72.48,72.58,72.36,72.45,39500.0,60.1597,60.2427,60.0601,60.1348,39500.0
2008-06-06 10:25:00,72.47,72.54,72.44,72.46,26400.0,60.1514,60.2095,60.1265,60.1431,26400.0
2008-06-06 10:30:00,72.47,72.57,72.4,72.4,35800.0,60.1514,60.2344,60.0933,60.0933,35800.0
2008-06-06 10:35:00,72.45,72.45,72.27,72.34,37600.0,60.1348,60.1348,59.9854,60.0435,37600.0
2008-06-06 10:40:00,72.33,72.4,72.27,72.28,19900.0,60.0352,60.0933,59.9854,59.9937,19900.0
2008-06-06 10:45:00,72.31,72.34,72.15,72.16,19600.0,60.0186,60.0435,59.8858,59.8941,19600.0
2008-06-06 10:50:00,72.2,72.21,72.05,72.12,24700.0,59.9273,59.9356,59.8028,59.8609,24700.0
2008-06-06 10:55:00,72.13,72.27,72.01,72.23,26000.0,59.8692,59.9854,59.7696,59.9522,26000.0
2008-06-06 11:00:00,72.19,72.21,72.0,72.04,19800.0,59.919,59.9356,59.7613,59.7945,19800.0
2008-06-06 11:05:00,72.04,72.04,71.5,71.54,60100.0,59.7945,59.7945,59.3463,59.3795,60100.0
2008-06-06 11:10:00,71.54,71.58,71.47,71.55,40400.0,59.3795,59.4127,59.3214,59.3878,40400.0
2008-06-06 11:15:00,71.54,71.59,71.5,71.53,16500.0,59.3795,59.421,59.3463,59.3712,16500.0
2008-06-06 11:20:00,71.54,71.77,71.54,71.75,8300.0,59.3795,59.5704,59.3795,59.5538,8300.0
2008-06-06 11:25:00,71.75,71.75,71.63,71.73,26800.0,59.5538,59.5538,59.4542,59.5372,26800.0
2008-06-06 11:30:00,71.72,71.81,71.7,71.76,23800.0,59.5289,59.6036,59.5123,59.5621,23800.0
2008-06-06 11:35:00,71.76,72.02,71.76,72.0,24100.0,59.5621,59.7779,59.5621,59.7613,24100.0
2008-06-06 11:40:00,72.0,72.02,71.85,71.98,45100.0,59.7613,59.7779,59.6368,59.7447,45100.0
2008-06-06 11:45:00,72.0,72.29,71.97,72.25,24300.0,59.7613,60.002,59.7364,59.9688,24300.0
2008-06-06 11:50:00,72.25,72.28,72.22,72.25,12200.0,59.9688,59.9937,59.9439,59.9688,12200.0
2008-06-06 11:55:00,72.25,72.25,71.88,72.05,46500.0,59.9688,59.9688,59.6617,59.8028,46500.0
2008-06-06 12:00:00,72.03,72.32,72.03,72.2,30200.0,59.7862,60.0269,59.7862,59.9273,30200.0
2008-06-06 12:05:00,72.2,72.22,71.94,71.95,21500.0,59.9273,59.9439,59.7115,59.7198,21500.0
2008-06-06 12:10:00,71.95,72.22,71.95,72.2,24400.0,59.7198,59.9439,59.7198,59.9273,24400.0
2008-06-06 12:15:00,72.21,72.37,72.18,72.35,20000.0,59.9356,60.0684,59.9107,60.0518,20000.0
2008-06-06 12:20:00,72.35,72.36,72.23,72.3,16900.0,60.0518,60.0601,59.9522,60.0103,16900.0
2008-06-06 12:25:00,72.31,72.33,72.13,72.18,25900.0,60.0186,60.0352,59.8692,59.9107,25900.0
2008-06-06 12:30:00,72.15,72.23,72.15,72.17,10400.0,59.8858,59.9522,59.8858,59.9024,10400.0
2008-06-06 12:35:00,72.16,72.28,72.06,72.19,26900.0,59.8941,59.9937,59.8111,59.919,26900.0
2008-06-06 12:40:00,72.22,72.31,72.16,72.31,10000.0,59.9439,60.0186,59.8941,60.0186,10000.0
2008-06-06 12:45:00,72.32,72.34,72.2,72.2,9100.0,60.0269,60.0435,59.9273,59.9273,9100.0
2008-06-06 12:50:00,72.22,72.34,72.15,72.33,19000.0,59.9439,60.0435,59.8858,60.0352,19000.0
2008-06-06 12:55:00,72.29,72.29,72.23,72.23,5300.0,60.002,60.002,59.9522,59.9522,5300.0
2008-06-06 13:00:00,72.25,72.34,72.2,72.21,24900.0,59.9688,60.0435,59.9273,59.9356,24900.0
2008-06-06 13:05:00,72.21,72.26,72.1,72.1,19200.0,59.9356,59.9771,59.8443,59.8443,19200.0
2008-06-06 13:10:00,72.1,72.19,71.98,72.15,22200.0,59.8443,59.919,59.7447,59.8858,22200.0
2008-06-06 13:15:00,72.15,72.16,71.89,71.95,28400.0,59.8858,59.8941,59.67,59.7198,28400.0
2008-06-06 13:20:00,72.0,72.05,71.89,72.02,14800.0,59.7613,59.8028,59.67,59.7779,14800.0
2008-06-06 13:25:00,72.03,72.05,71.97,72.03,13000.0,59.7862,59.8028,59.7364,59.7862,13000.0
2008-06-06 13:30:00,72.03,72.11,71.91,72.07,31100.0,59.7862,59.8526,59.6866,59.8194,31100.0
2008-06-06 13:35:00,72.09,72.2,72.09,72.11,8900.0,59.836,59.9273,59.836,59.8526,8900.0
2008-06-06 13:40:00,72.11,72.17,72.05,72.12,8300.0,59.8526,59.9024,59.8028,59.8609,8300.0
2008-06-06 13:45:00,72.1,72.21,72.1,72.15,20800.0,59.8443,59.9356,59.8443,59.8858,20800.0
2008-06-06 13:50:00,72.14,72.21,72.05,72.11,42300.0,59.8775,59.9356,59.8028,59.8526,42300.0
2008-06-06 13:55:00,72.13,72.22,72.08,72.22,27900.0,59.8692,59.9439,59.8277,59.9439,27900.0
2008-06-06 14:00:00,72.22,72.25,72.11,72.17,28500.0,59.9439,59.9688,59.8526,59.9024,28500.0
2008-06-06 14:05:00,72.18,72.24,71.9,71.9,33200.0,59.9107,59.9605,59.6783,59.6783,33200.0
2008-06-06 14:10:00,71.92,71.97,71.87,71.96,45300.0,59.6949,59.7364,59.6534,59.7281,45300.0
2008-06-06 14:15:00,71.97,71.99,71.84,71.84,47800.0,59.7364,59.753,59.6285,59.6285,47800.0
2008-06-06 14:20:00,71.86,71.91,71.69,71.72,31200.0,59.6451,59.6866,59.504,59.5289,31200.0
2008-06-06 14:25:00,71.74,71.9,71.66,71.8,35700.0,59.5455,59.6783,59.4791,59.5953,35700.0
2008-06-06 14:30:00,71.85,71.94,71.75,71.82,17300.0,59.6368,59.7115,59.5538,59.6119,17300.0
2008-06-06 14:35:00,71.81,71.84,71.66,71.76,21900.0,59.6036,59.6285,59.4791,59.5621,21900.0
2008-06-06 14:40:00,71.77,71.88,71.6,71.81,23900.0,59.5704,59.6617,59.4293,59.6036,23900.0
2008-06-06 14:45:00,71.82,71.92,71.78,71.91,21400.0,59.6119,59.6949,59.5787,59.6866,21400.0
2008-06-06 14:50:00,71.92,71.99,71.87,71.87,10400.0,59.6949,59.753,59.6534,59.6534,10400.0
2008-06-06 14:55:00,71.9,71.96,71.76,71.81,32500.0,59.6783,59.7281,59.5621,59.6036,32500.0
2008-06-06 15:00:00,71.75,71.93,71.75,71.82,22200.0,59.5538,59.7032,59.5538,59.6119,22200.0
2008-06-06 15:05:00,71.86,71.94,71.75,71.93,17200.0,59.6451,59.7115,59.5538,59.7032,17200.0
2008-06-06 15:10:00,71.92,72.0,71.86,71.98,26000.0,59.6949,59.7613,59.6451,59.7447,26000.0
2008-06-06 15:15:00,71.99,72.11,71.85,72.02,44600.0,59.753,59.8526,59.6368,59.7779,44600.0
2008-06-06 15:20:00,72.02,72.04,71.84,71.88,42800.0,59.7779,59.7945,59.6285,59.6617,42800.0
2008-06-06 15:25:00,71.9,71.9,71.59,71.68,35800.0,59.6783,59.6783,59.421,59.4957,35800.0
2008-06-06 15:30:00,71.68,71.7,71.44,71.47,52300.0,59.4957,59.5123,59.2965,59.3214,52300.0
2008-06-06 15:35:00,71.49,71.6,71.45,71.49,50300.0,59.338,59.4293,59.3048,59.338,50300.0
2008-06-06 15:40:00,71.49,71.51,71.08,71.11,63800.0,59.338,59.3546,58.9977,59.0226,63800.0
2008-06-06 15:45:00,71.1,71.15,70.91,70.96,65100.0,59.0143,59.0558,58.8566,58.8981,65100.0
2008-06-06 15:50:00,70.96,71.09,70.85,71.06,72800.0,58.8981,59.006,58.8068,58.9811,72800.0
2008-06-06 15:55:00,71.06,71.15,70.94,70.97,84600.0,58.9811,59.0558,58.8815,58.9064,84600.0
2008-06-09 09:30:00,71.01,71.8,71.0,71.79,19300.0,58.9396,59.5953,58.9313,59.587,19300.0
2008-06-09 09:35:00,71.73,72.13,71.73,72.13,15900.0,59.5372,59.8692,59.5372,59.8692,15900.0
2008-06-09 09:40:00,72.16,72.16,71.2,71.33,19800.0,59.8941,59.8941,59.0973,59.2052,19800.0
2008-06-09 09:45:00,71.38,71.38,70.86,70.87,28800.0,59.2467,59.2467,58.8151,58.8234,28800.0
2008-06-09 09:50:00,70.87,70.89,70.68,70.8,27400.0,58.8234,58.84,58.6657,58.7653,27400.0
2008-06-09 09:55:00,70.8,70.88,70.5,70.6,37600.0,58.7653,58.8317,58.5163,58.5993,37600.0
2008-06-09 10:00:00,70.72,71.42,70.68,71.41,53100.0,58.6989,59.2799,58.6657,59.2716,53100.0
2008-06-09 10:05:00,71.33,71.63,71.23,71.31,48600.0,59.2052,59.4542,59.1222,59.1886,48600.0
2008-06-09 10:10:00,71.3,71.43,71.22,71.37,51500.0,59.1803,59.2882,59.1139,59.2384,51500.0
2008-06-09 10:15:00,71.33,71.42,71.24,71.34,45000.0,59.2052,59.2799,59.1305,59.2135,45000.0
2008-06-09 10:20:00,71.31,71.43,71.24,71.31,72500.0,59.1886,59.2882,59.1305,59.1886,72500.0
2008-06-09 10:25:00,71.3,71.34,71.22,71.3,15100.0,59.1803,59.2135,59.1139,59.1803,15100.0
2008-06-09 10:30:00,71.27,71.38,71.18,71.24,25200.0,59.1554,59.2467,59.0807,59.1305,25200.0
2008-06-09 10:35:00,71.29,71.29,71.09,71.09,20600.0,59.172,59.172,59.006,59.006,20600.0
2008-06-09 10:40:00,71.06,71.19,71.02,71.04,11100.0,58.9811,59.089,58.9479,58.9645,11100.0
2008-06-09 10:45:00,71.01,71.21,70.97,71.18,31200.0,58.9396,59.1056,58.9064,59.0807,31200.0
2008-06-09 10:50:00,71.18,71.24,71.15,71.2,15400.0,59.0807,59.1305,59.0558,59.0973,15400.0
2008-06-09 10:55:00,71.23,71.36,71.22,71.27,19600.0,59.1222,59.2301,59.1139,59.1554,19600.0
2008-06-09 11:00:00,71.27,71.39,71.23,71.29,19100.0,59.1554,59.255,59.1222,59.172,19100.0
2008-06-09 11:05:00,71.29,71.29,70.99,70.99,21700.0,59.172,59.172,58.923,58.923,21700.0
2008-06-09 11:10:00,71.02,71.02,70.76,70.9,37300.0,58.9479,58.9479,58.7321,58.8483,37300.0
2008-06-09 11:15:00,70.9,70.9,70.81,70.82,15500.0,58.8483,58.8483,58.7736,58.7819,15500.0
2008-06-09 11:20:00,70.79,70.82,70.78,70.81,12500.0,58.757,58.7819,58.7487,58.7736,12500.0
2008-06-09 11:25:00,70.8,70.92,70.77,70.9,12500.0,58.7653,58.8649,58.7404,58.8483,12500.0
2008-06-09 11:30:00,70.95,71.11,70.95,71.11,10900.0,58.8898,59.0226,58.8898,59.0226,10900.0
2008-06-09 11:35:00,71.11,71.16,71.08,71.12,9700.0,59.0226,59.0641,58.9977,59.0309,9700.0
2008-06-09 11:40:00,71.16,71.16,70.77,70.79,13800.0,59.0641,59.0641,58.7404,58.757,13800.0
2008-06-09 11:45:00,70.77,70.78,70.49,70.51,17400.0,58.7404,58.7487,58.508,58.5246,17400.0
2008-06-09 11:50:00,70.51,70.51,70.39,70.41,13500.0,58.5246,58.5246,58.425,58.4416,13500.0
2008-06-09 11:55:00,70.38,70.39,70.27,70.31,12200.0,58.4167,58.425,58.3254,58.3586,12200.0
2008-06-09 12:00:00,70.31,70.34,70.21,70.33,17900.0,58.3586,58.3835,58.2756,58.3752,17900.0
2008-06-09 12:05:00,70.35,70.35,70.19,70.26,11500.0,58.3918,58.3918,58.259,58.3171,11500.0
2008-06-09 12:10:00,70.24,70.38,70.2,70.38,10000.0,58.3005,58.4167,58.2673,58.4167,10000.0
2008-06-09 12:15:00,70.44,70.57,70.41,70.45,9800.0,58.4665,58.5744,58.4416,58.4748,9800.0
2008-06-09 12:20:00,70.47,70.7,70.44,70.7,12400.0,58.4914,58.6823,58.4665,58.6823,12400.0
2008-06-09 12:25:00,70.72,70.86,70.72,70.75,11600.0,58.6989,58.8151,58.6989,58.7238,11600.0
2008-06-09 12:30:00,70.75,70.79,70.73,70.79,9200.0,58.7238,58.757,58.7072,58.757,9200.0
2008-06-09 12:35:00,70.79,70.94,70.77,70.94,9200.0,58.757,58.8815,58.7404,58.8815,9200.0
2008-06-09 12:40:00,70.94,71.08,70.94,71.06,12200.0,58.8815,58.9977,58.8815,58.9811,12200.0
2008-06-09 12:45:00,71.04,71.12,71.01,71.08,13100.0,58.9645,59.0309,58.9396,58.9977,13100.0
2008-06-09 12:50:00,71.07,71.11,71.01,71.11,9800.0,58.9894,59.0226,58.9396,59.0226,9800.0
2008-06-09 12:55:00,71.11,71.15,71.05,71.15,6100.0,59.0226,59.0558,58.9728,59.0558,6100.0
2008-06-09 13:00:00,71.12,71.16,71.1,71.11,21700.0,59.0309,59.0641,59.0143,59.0226,21700.0
2008-06-09 13:05:00,71.11,71.14,70.82,70.82,17300.0,59.0226,59.0475,58.7819,58.7819,17300.0
2008-06-09 13:10:00,70.85,70.86,70.66,70.69,9300.0,58.8068,58.8151,58.6491,58.674,9300.0
2008-06-09 13:15:00,70.69,70.71,70.31,70.38,16000.0,58.674,58.6906,58.3586,58.4167,16000.0
2008-06-09 13:20:00,70.38,70.42,70.36,70.37,10500.0,58.4167,58.4499,58.4001,58.4084,10500.0
2008-06-09 13:25:00,70.34,70.49,70.3,70.4,19700.0,58.3835,58.508,58.3503,58.4333,19700.0
2008-06-09 13:30:00,70.41,70.41,70.34,70.35,11300.0,58.4416,58.4416,58.3835,58.3918,11300.0
2008-06-09 13:35:00,70.38,70.42,70.3,70.33,19400.0,58.4167,58.4499,58.3503,58.3752,19400.0
2008-06-09 13:40:00,70.34,70.36,70.23,70.31,45400.0,58.3835,58.4001,58.2922,58.3586,45400.0
2008-06-09 13:45:00,70.31,70.39,70.21,70.27,18400.0,58.3586,58.425,58.2756,58.3254,18400.0
2008-06-09 13:50:00,70.23,70.28,70.06,70.1,43500.0,58.2922,58.3337,58.1511,58.1843,43500.0
2008-06-09 13:55:00,70.1,70.29,70.06,70.27,20400.0,58.1843,58.342,58.1511,58.3254,20400.0
2008-06-09 14:00:00,70.25,70.39,70.16,70.38,33000.0,58.3088,58.425,58.2341,58.4167,33000.0
2008-06-09 14:05:00,70.42,70.42,70.15,70.24,37200.0,58.4499,58.4499,58.2258,58.3005,37200.0
2008-06-09 14:10:00,70.2,70.43,70.14,70.38,46900.0,58.2673,58.4582,58.2175,58.4167,46900.0
2008-06-09 14:15:00,70.36,70.39,70.14,70.22,38600.0,58.4001,58.425,58.2175,58.2839,38600.0
2008-06-09 14:20:00,70.17,70.28,70.02,70.26,32500.0,58.2424,58.3337,58.1179,58.3171,32500.0
2008-06-09 14:25:00,70.35,70.58,70.28,70.5,25600.0,58.3918,58.5827,58.3337,58.5163,25600.0
2008-06-09 14:30:00,70.49,70.77,70.47,70.72,22900.0,58.508,58.7404,58.4914,58.6989,22900.0
2008-06-09 14:35:00,70.7,70.73,70.59,70.66,21800.0,58.6823,58.7072,58.591,58.6491,21800.0
2008-06-09 14:40:00,70.62,70.62,70.4,70.48,24500.0,58.6159,58.6159,58.4333,58.4997,24500.0
2008-06-09 14:45:00,70.49,70.74,70.43,70.7,18400.0,58.508,58.7155,58.4582,58.6823,18400.0
2008-06-09 14:50:00,70.67,70.73,70.55,70.56,17300.0,58.6574,58.7072,58.5578,58.5661,17300.0
2008-06-09 14:55:00,70.55,70.63,70.51,70.56,17700.0,58.5578,58.6242,58.5246,58.5661,17700.0
2008-06-09 15:00:00,70.53,70.6,70.37,70.41,27100.0,58.5412,58.5993,58.4084,58.4416,27100.0
2008-06-09 15:05:00,70.39,70.43,70.25,70.35,65400.0,58.425,58.4582,58.3088,58.3918,65400.0
2008-06-09 15:10:00,70.33,70.57,70.29,70.57,20700.0,58.3752,58.5744,58.342,58.5744,20700.0
2008-06-09 15:15:00,70.57,70.64,70.51,70.62,24200.0,58.5744,58.6325,58.5246,58.6159,24200.0
2008-06-09 15:20:00,70.64,70.83,70.57,70.61,28700.0,58.6325,58.7902,58.5744,58.6076,28700.0
2008-06-09 15:25:00,70.62,70.72,70.47,70.6,26300.0,58.6159,58.6989,58.4914,58.5993,26300.0
2008-06-09 15:30:00,70.61,70.7,70.6,70.62,30300.0,58.6076,58.6823,58.5993,58.6159,30300.0
2008-06-09 15:35:00,70.63,70.66,70.43,70.47,40700.0,58.6242,58.6491,58.4582,58.4914,40700.0
2008-06-09 15:40:00,70.47,70.72,70.39,70.66,46900.0,58.4914,58.6989,58.425,58.6491,46900.0
2008-06-09 15:45:00,70.64,70.88,70.63,70.72,46800.0,58.6325,58.8317,58.6242,58.6989,46800.0
2008-06-09 15:50:00,70.72,71.07,70.57,71.07,117600.0,58.6989,58.9894,58.5744,58.9894,117600.0
2008-06-09 15:55:00,71.05,71.45,71.05,71.34,160900.0,58.9728,59.3048,58.9728,59.2135,160900.0
2008-06-10 09:30:00,70.97,70.97,69.75,70.07,36200.0,58.9064,58.9064,57.8938,58.1594,36200.0
2008-06-10 09:35:00,70.0,70.5,69.98,70.26,36500.0,58.1013,58.5163,58.0847,58.3171,36500.0
2008-06-10 09:40:00,70.23,70.68,70.19,70.58,49400.0,58.2922,58.6657,58.259,58.5827,49400.0
2008-06-10 09:45:00,70.57,70.73,70.44,70.63,28900.0,58.5744,58.7072,58.4665,58.6242,28900.0
2008-06-10 09:50:00,70.6,70.6,70.26,70.37,52500.0,58.5993,58.5993,58.3171,58.4084,52500.0
2008-06-10 09:55:00,70.36,70.42,70.3,70.37,27600.0,58.4001,58.4499,58.3503,58.4084,27600.0
2008-06-10 10:00:00,70.37,70.43,70.26,70.29,23500.0,58.4084,58.4582,58.3171,58.342,23500.0
2008-06-10 10:05:00,70.36,70.59,70.3,70.56,24500.0,58.4001,58.591,58.3503,58.5661,24500.0
2008-06-10 10:10:00,70.59,70.75,70.57,70.71,28000.0,58.591,58.7238,58.5744,58.6906,28000.0
2008-06-10 10:15:00,70.72,70.86,70.68,70.76,35500.0,58.6989,58.8151,58.6657,58.7321,35500.0
2008-06-10 10:20:00,70.77,70.98,70.74,70.94,26600.0,58.7404,58.9147,58.7155,58.8815,26600.0
2008-06-10 10:25:00,70.92,70.99,70.87,70.92,19300.0,58.8649,58.923,58.8234,58.8649,19300.0
2008-06-10 10:30:00,70.88,70.96,70.77,70.96,18700.0,58.8317,58.8981,58.7404,58.8981,18700.0
2008-06-10 10:35:00,70.96,71.11,70.96,71.11,35100.0,58.8981,59.0226,58.8981,59.0226,35100.0
2008-06-10 10:40:00,71.1,71.34,70.99,71.31,32900.0,59.0143,59.2135,58.923,59.1886,32900.0
2008-06-10 10:45:00,71.31,71.64,71.29,71.61,28500.0,59.1886,59.4625,59.172,59.4376,28500.0
2008-06-10 10:50:00,71.63,71.78,71.59,71.77,25700.0,59.4542,59.5787,59.421,59.5704,25700.0
2008-06-10 10:55:00,71.77,72.02,71.77,71.83,21600.0,59.5704,59.7779,59.5704,59.6202,21600.0
2008-06-10 11:00:00,71.82,71.93,71.74,71.78,29600.0,59.6119,59.7032,59.5455,59.5787,29600.0
2008-06-10 11:05:00,71.75,71.88,71.74,71.74,14900.0,59.5538,59.6617,59.5455,59.5455,14900.0
2008-06-10 11:10:00,71.74,72.0,71.74,72.0,17300.0,59.5455,59.7613,59.5455,59.7613,17300.0
2008-06-10 11:15:00,72.03,72.18,72.01,72.04,16800.0,59.7862,59.9107,59.7696,59.7945,16800.0
2008-06-10 11:20:00,72.01,72.01,71.72,71.75,15800.0,59.7696,59.7696,59.5289,59.5538,15800.0
2008-06-10 11:25:00,71.73,71.79,71.59,71.62,10400.0,59.5372,59.587,59.421,59.4459,10400.0
2008-06-10 11:30:00,71.59,71.74,71.49,71.5,17200.0,59.421,59.5455,59.338,59.3463,17200.0
2008-06-10 11:35:00,71.5,71.51,71.19,71.21,22500.0,59.3463,59.3546,59.089,59.1056,22500.0
2008-06-10 11:40:00,71.21,71.28,71.14,71.28,37700.0,59.1056,59.1637,59.0475,59.1637,37700.0
2008-06-10 11:45:00,71.28,71.61,71.28,71.56,24800.0,59.1637,59.4376,59.1637,59.3961,24800.0
2008-06-10 11:50:00,71.59,71.67,71.56,71.62,39100.0,59.421,59.4874,59.3961,59.4459,39100.0
2008-06-10 11:55:00,71.61,71.75,71.55,71.67,16200.0,59.4376,59.5538,59.3878,59.4874,16200.0
2008-06-10 12:00:00,71.66,71.74,71.58,71.63,17800.0,59.4791,59.5455,59.4127,59.4542,17800.0
2008-06-10 12:05:00,71.66,71.83,71.62,71.73,26700.0,59.4791,59.6202,59.4459,59.5372,26700.0
2008-06-10 12:10:00,71.73,72.0,71.73,71.82,37600.0,59.5372,59.7613,59.5372,59.6119,37600.0
2008-06-10 12:15:00,71.84,71.9,71.78,71.86,24700.0,59.6285,59.6783,59.5787,59.6451,24700.0
2008-06-10 12:20:00,71.89,72.14,71.82,72.04,38100.0,59.67,59.8775,59.6119,59.7945,38100.0
2008-06-10 12:25:00,72.04,72.11,71.9,72.11,15400.0,59.7945,59.8526,59.6783,59.8526,15400.0
2008-06-10 12:30:00,72.13,72.14,72.0,72.14,20000.0,59.8692,59.8775,59.7613,59.8775,20000.0
2008-06-10 12:35:00,72.11,72.15,72.05,72.05,15600.0,59.8526,59.8858,59.8028,59.8028,15600.0
2008-06-10 12:40:00,72.05,72.21,72.05,72.11,11400.0,59.8028,59.9356,59.8028,59.8526,11400.0
2008-06-10 12:45:00,72.1,72.16,72.1,72.16,16000.0,59.8443,59.8941,59.8443,59.8941,16000.0
2008-06-10 12:50:00,72.15,72.27,72.13,72.2,16300.0,59.8858,59.9854,59.8692,59.9273,16300.0
2008-06-10 12:55:00,72.2,72.3,72.1,72.16,21700.0,59.9273,60.0103,59.8443,59.8941,21700.0
2008-06-10 13:00:00,72.18,72.33,72.17,72.3,31800.0,59.9107,60.0352,59.9024,60.0103,31800.0
2008-06-10 13:05:00,72.29,72.38,72.25,72.3,18400.0,60.002,60.0767,59.9688,60.0103,18400.0
2008-06-10 13:10:00,72.31,72.72,72.27,72.66,20600.0,60.0186,60.3589,59.9854,60.3091,20600.0
2008-06-10 13:15:00,72.7,72.85,72.63,72.73,24500.0,60.3423,60.4668,60.2842,60.3672,24500.0
2008-06-10 13:20:00,72.74,72.85,72.6,72.6,12800.0,60.3755,60.4668,60.2593,60.2593,12800.0
2008-06-10 13:25:00,72.6,72.73,72.51,72.6,28000.0,60.2593,60.3672,60.1846,60.2593,28000.0
2008-06-10 13:30:00,72.62,72.62,72.21,72.21,16400.0,60.2759,60.2759,59.9356,59.9356,16400.0
2008-06-10 13:35:00,72.19,72.2,71.97,72.0,16700.0,59.919,59.9273,59.7364,59.7613,16700.0
2008-06-10 13:40:00,72.01,72.17,71.96,72.13,18100.0,59.7696,59.9024,59.7281,59.8692,18100.0
2008-06-10 13:45:00,72.18,72.18,72.0,72.09,11500.0,59.9107,59.9107,59.7613,59.836,11500.0
2008-06-10 13:50:00,72.06,72.14,71.98,72.0,16400.0,59.8111,59.8775,59.7447,59.7613,16400.0
2008-06-10 13:55:00,72.01,72.01,71.75,71.78,16500.0,59.7696,59.7696,59.5538,59.5787,16500.0
2008-06-10 14:00:00,71.78,72.02,71.74,71.9,44300.0,59.5787,59.7779,59.5455,59.6783,44300.0
2008-06-10 14:05:00,71.85,71.99,71.75,71.93,50800.0,59.6368,59.753,59.5538,59.7032,50800.0
2008-06-10 14:10:00,71.9,71.95,71.82,71.91,43200.0,59.6783,59.7198,59.6119,59.6866,43200.0
2008-06-10 14:15:00,71.92,71.96,71.81,71.82,31000.0,59.6949,59.7281,59.6036,59.6119,31000.0
2008-06-10 14:20:00,71.84,72.03,71.82,71.93,29200.0,59.6285,59.7862,59.6119,59.7032,29200.0
2008-06-10 14:25:00,71.93,72.28,71.93,72.23,25800.0,59.7032,59.9937,59.7032,59.9522,25800.0
2008-06-10 14:30:00,72.23,72.31,72.05,72.05,13000.0,59.9522,60.0186,59.8028,59.8028,13000.0
2008-06-10 14:35:00,72.05,72.11,71.98,72.11,23200.0,59.8028,59.8526,59.7447,59.8526,23200.0
2008-06-10 14:40:00,72.06,72.11,71.95,71.98,20600.0,59.8111,59.8526,59.7198,59.7447,20600.0
2008-06-10 14:45:00,72.0,72.14,72.0,72.0,24000.0,59.7613,59.8775,59.7613,59.7613,24000.0
2008-06-10 14:50:00,72.0,72.03,71.81,71.97,29600.0,59.7613,59.7862,59.6036,59.7364,29600.0
2008-06-10 14:55:00,71.97,72.16,71.9,71.93,18200.0,59.7364,59.8941,59.6783,59.7032,18200.0
2008-06-10 15:00:00,71.94,72.1,71.93,72.01,30500.0,59.7115,59.8443,59.7032,59.7696,30500.0
2008-06-10 15:05:00,72.0,72.03,71.94,71.94,48700.0,59.7613,59.7862,59.7115,59.7115,48700.0
2008-06-10 15:10:00,71.95,72.07,71.93,72.07,29900.0,59.7198,59.8194,59.7032,59.8194,29900.0
2008-06-10 15:15:00,72.07,72.07,71.74,71.75,39500.0,59.8194,59.8194,59.5455,59.5538,39500.0
2008-06-10 15:20:00,71.77,72.07,71.77,71.99,28600.0,59.5704,59.8194,59.5704,59.753,28600.0
2008-06-10 15:25:00,72.01,72.1,71.99,71.99,31600.0,59.7696,59.8443,59.753,59.753,31600.0
2008-06-10 15:30:00,71.98,72.07,71.82,71.87,31600.0,59.7447,59.8194,59.6119,59.6534,31600.0
2008-06-10 15:35:00,71.84,72.0,71.84,71.97,30400.0,59.6285,59.7613,59.6285,59.7364,30400.0
2008-06-10 15:40:00,71.97,72.02,71.72,71.92,44200.0,59.7364,59.7779,59.5289,59.6949,44200.0
2008-06-10 15:45:00,71.94,72.24,71.92,72.15,52400.0,59.7115,59.9605,59.6949,59.8858,52400.0
2008-06-10 15:50:00,72.15,72.38,72.04,72.3,59100.0,59.8858,60.0767,59.7945,60.0103,59100.0
2008-06-10 15:55:00,72.27,72.38,72.01,72.02,57100.0,59.9854,60.0767,59.7696,59.7779,57100.0
2008-06-11 09:30:00,71.6,71.77,71.5,71.5,14700.0,59.4293,59.5704,59.3463,59.3463,14700.0
2008-06-11 09:35:00,71.44,71.55,71.31,71.47,41000.0,59.2965,59.3878,59.1886,59.3214,41000.0
2008-06-11 09:40:00,71.4,71.44,70.79,70.81,22600.0,59.2633,59.2965,58.757,58.7736,22600.0
2008-06-11 09:45:00,70.81,70.82,70.31,70.47,24200.0,58.7736,58.7819,58.3586,58.4914,24200.0
2008-06-11 09:50:00,70.47,70.65,70.37,70.4,23100.0,58.4914,58.6408,58.4084,58.4333,23100.0
2008-06-11 09:55:00,70.39,70.47,70.27,70.34,42200.0,58.425,58.4914,58.3254,58.3835,42200.0
2008-06-11 10:00:00,70.35,70.51,70.11,70.11,20300.0,58.3918,58.5246,58.1926,58.1926,20300.0
2008-06-11 10:05:00,70.12,70.16,70.0,70.15,50200.0,58.2009,58.2341,58.1013,58.2258,50200.0
2008-06-11 10:10:00,70.16,70.17,69.99,70.05,41000.0,58.2341,58.2424,58.093,58.1428,41000.0
2008-06-11 10:15:00,70.07,70.25,70.05,70.22,56600.0,58.1594,58.3088,58.1428,58.2839,56600.0
2008-06-11 10:20:00,70.21,70.21,70.04,70.06,29700.0,58.2756,58.2756,58.1345,58.1511,29700.0
2008-06-11 10:25:00,70.07,70.22,70.03,70.2,17800.0,58.1594,58.2839,58.1262,58.2673,17800.0
2008-06-11 10:30:00,70.19,70.27,70.14,70.24,37800.0,58.259,58.3254,58.2175,58.3005,37800.0
2008-06-11 10:35:00,70.21,70.3,70.01,70.15,36700.0,58.2756,58.3503,58.1096,58.2258,36700.0
2008-06-11 10:40:00,70.17,70.19,69.95,69.99,67700.0,58.2424,58.259,58.0598,58.093,67700.0
2008-06-11 10:45:00,70.0,70.17,69.99,70.05,22800.0,58.1013,58.2424,58.093,58.1428,22800.0
2008-06-11 10:50:00,70.02,70.13,69.92,70.07,54900.0,58.1179,58.2092,58.0349,58.1594,54900.0
2008-06-11 10:55:00,70.07,70.14,69.94,70.06,21600.0,58.1594,58.2175,58.0515,58.1511,21600.0
2008-06-11 11:00:00,70.05,70.05,69.79,69.81,19900.0,58.1428,58.1428,57.927,57.9436,19900.0
2008-06-11 11:05:00,69.81,69.81,69.44,69.6,26400.0,57.9436,57.9436,57.6365,57.7693,26400.0
2008-06-11 11:10:00,69.6,69.84,69.6,69.8,21500.0,57.7693,57.9685,57.7693,57.9353,21500.0
2008-06-11 11:15:00,69.82,69.88,69.69,69.88,23000.0,57.9519,58.0017,57.844,58.0017,23000.0
2008-06-11 11:20:00,69.9,69.9,69.63,69.76,58900.0,58.0183,58.0183,57.7942,57.9021,58900.0
2008-06-11 11:25:00,69.78,69.82,69.58,69.64,26000.0,57.9187,57.9519,57.7527,57.8025,26000.0
2008-06-11 11:30:00,69.58,69.62,69.41,69.53,26200.0,57.7527,57.7859,57.6116,57.7112,26200.0
2008-06-11 11:35:00,69.52,69.6,69.31,69.33,23600.0,57.7029,57.7693,57.5286,57.5452,23600.0
2008-06-11 11:40:00,69.34,69.52,69.31,69.45,23700.0,57.5535,57.7029,57.5286,57.6448,23700.0
2008-06-11 11:45:00,69.45,69.56,69.36,69.51,13300.0,57.6448,57.7361,57.5701,57.6946,13300.0
2008-06-11 11:50:00,69.53,69.71,69.44,69.68,26200.0,57.7112,57.8606,57.6365,57.8357,26200.0
2008-06-11 11:55:00,69.68,70.04,69.68,69.95,54300.0,57.8357,58.1345,57.8357,58.0598,54300.0
2008-06-11 12:00:00,69.93,70.04,69.9,70.0,50200.0,58.0432,58.1345,58.0183,58.1013,50200.0
2008-06-11 12:05:00,70.0,70.08,69.9,69.99,9400.0,58.1013,58.1677,58.0183,58.093,9400.0
2008-06-11 12:10:00,69.98,70.01,69.94,70.0,11900.0,58.0847,58.1096,58.0515,58.1013,11900.0
2008-06-11 12:15:00,70.0,70.04,69.97,70.0,23500.0,58.1013,58.1345,58.0764,58.1013,23500.0
2008-06-11 12:20:00,70.0,70.0,69.95,70.0,13400.0,58.1013,58.1013,58.0598,58.1013,13400.0
2008-06-11 12:25:00,70.0,70.0,69.93,69.97,15700.0,58.1013,58.1013,58.0432,58.0764,15700.0
2008-06-11 12:30:00,69.97,70.08,69.91,70.03,29900.0,58.0764,58.1677,58.0266,58.1262,29900.0
2008-06-11 12:35:00,70.03,70.14,69.97,70.0,56900.0,58.1262,58.2175,58.0764,58.1013,56900.0
2008-06-11 12:40:00,70.01,70.02,69.97,70.0,41200.0,58.1096,58.1179,58.0764,58.1013,41200.0
2008-06-11 12:45:00,69.99,70.02,69.98,70.02,39300.0,58.093,58.1179,58.0847,58.1179,39300.0
2008-06-11 12:50:00,70.02,70.02,69.94,70.0,12100.0,58.1179,58.1179,58.0515,58.1013,12100.0
2008-06-11 12:55:00,70.0,70.0,69.92,69.92,12600.0,58.1013,58.1013,58.0349,58.0349,12600.0
2008-06-11 13:00:00,69.9,69.99,69.73,69.95,53300.0,58.0183,58.093,57.8772,58.0598,53300.0
2008-06-11 13:05:00,69.96,70.01,69.92,70.01,75200.0,58.0681,58.1096,58.0349,58.1096,75200.0
2008-06-11 13:10:00,69.97,70.02,69.94,70.0,96200.0,58.0764,58.1179,58.0515,58.1013,96200.0
2008-06-11 13:15:00,69.98,70.02,69.94,69.95,28200.0,58.0847,58.1179,58.0515,58.0598,28200.0
2008-06-11 13:20:00,69.96,70.02,69.93,69.99,27400.0,58.0681,58.1179,58.0432,58.093,27400.0
2008-06-11 13:25:00,69.99,70.05,69.95,70.0,18800.0,58.093,58.1428,58.0598,58.1013,18800.0
2008-06-11 13:30:00,70.01,70.05,69.96,70.0,27600.0,58.1096,58.1428,58.0681,58.1013,27600.0
2008-06-11 13:35:00,70.0,70.1,69.98,69.99,22800.0,58.1013,58.1843,58.0847,58.093,22800.0
2008-06-11 13:40:00,70.0,70.02,69.95,70.0,37600.0,58.1013,58.1179,58.0598,58.1013,37600.0
2008-06-11 13:45:00,69.99,70.03,69.95,70.0,46100.0,58.093,58.1262,58.0598,58.1013,46100.0
2008-06-11 13:50:00,70.0,70.04,69.93,70.03,142300.0,58.1013,58.1345,58.0432,58.1262,142300.0
2008-06-11 13:55:00,70.01,70.1,69.99,70.05,40000.0,58.1096,58.1843,58.093,58.1428,40000.0
2008-06-11 14:00:00,70.08,70.1,69.98,70.01,46500.0,58.1677,58.1843,58.0847,58.1096,46500.0
2008-06-11 14:05:00,70.05,70.07,69.99,70.01,42700.0,58.1428,58.1594,58.093,58.1096,42700.0
2008-06-11 14:10:00,70.01,70.05,69.99,70.0,50100.0,58.1096,58.1428,58.093,58.1013,50100.0
2008-06-11 14:15:00,70.01,70.06,69.98,70.01,45300.0,58.1096,58.1511,58.0847,58.1096,45300.0
2008-06-11 14:20:00,70.0,70.05,69.95,69.97,154500.0,58.1013,58.1428,58.0598,58.0764,154500.0
2008-06-11 14:25:00,69.97,70.05,69.95,69.99,30800.0,58.0764,58.1428,58.0598,58.093,30800.0
2008-06-11 14:30:00,69.98,70.05,69.97,69.99,116700.0,58.0847,58.1428,58.0764,58.093,116700.0
2008-06-11 14:35:00,70.0,70.03,69.93,70.0,70400.0,58.1013,58.1262,58.0432,58.1013,70400.0
2008-06-11 14:40:00,70.0,70.02,69.99,70.01,73600.0,58.1013,58.1179,58.093,58.1096,73600.0
2008-06-11 14:45:00,70.0,70.0,69.8,69.86,45300.0,58.1013,58.1013,57.9353,57.9851,45300.0
2008-06-11 14:50:00,69.85,69.85,69.65,69.65,23300.0,57.9768,57.9768,57.8108,57.8108,23300.0
2008-06-11 14:55:00,69.64,69.7,69.45,69.68,30600.0,57.8025,57.8523,57.6448,57.8357,30600.0
2008-06-11 15:00:00,69.68,69.7,69.5,69.52,55300.0,57.8357,57.8523,57.6863,57.7029,55300.0
2008-06-11 15:05:00,69.49,69.55,69.28,69.44,35000.0,57.678,57.7278,57.5037,57.6365,35000.0
2008-06-11 15:10:00,69.4,69.4,69.22,69.22,48300.0,57.6033,57.6033,57.4539,57.4539,48300.0
2008-06-11 15:15:00,69.22,69.3,69.04,69.07,66700.0,57.4539,57.5203,57.3045,57.3294,66700.0
2008-06-11 15:20:00,69.04,69.08,68.92,69.01,63900.0,57.3045,57.3377,57.2049,57.2796,63900.0
2008-06-11 15:25:00,69.0,69.16,68.96,68.99,74100.0,57.2713,57.4041,57.2381,57.263,74100.0
2008-06-11 15:30:00,69.0,69.04,68.94,69.0,76700.0,57.2713,57.3045,57.2215,57.2713,76700.0
2008-06-11 15:35:00,69.0,69.01,68.85,68.88,60100.0,57.2713,57.2796,57.1468,57.1717,60100.0
2008-06-11 15:40:00,68.87,68.91,68.53,68.64,88400.0,57.1634,57.1966,56.8812,56.9725,88400.0
2008-06-11 15:45:00,68.67,68.67,68.5,68.56,68000.0,56.9974,56.9974,56.8563,56.9061,68000.0
2008-06-11 15:50:00,68.56,68.83,68.55,68.82,81600.0,56.9061,57.1302,56.8978,57.1219,81600.0
2008-06-11 15:55:00,68.82,68.83,68.63,68.63,147400.0,57.1219,57.1302,56.9642,56.9642,147400.0
2008-06-12 09:30:00,68.85,69.88,68.85,69.88,10300.0,57.1468,58.0017,57.1468,58.0017,10300.0
2008-06-12 09:35:00,69.83,69.87,69.47,69.62,16400.0,57.9602,57.9934,57.6614,57.7859,16400.0
2008-06-12 09:40:00,69.59,70.01,69.5,70.0,25400.0,57.761,58.1096,57.6863,58.1013,25400.0
2008-06-12 09:45:00,69.98,70.06,69.7,69.9,47800.0,58.0847,58.1511,57.8523,58.0183,47800.0
2008-06-12 09:50:00,69.88,70.0,69.69,69.81,38700.0,58.0017,58.1013,57.844,57.9436,38700.0
2008-06-12 09:55:00,69.81,69.85,69.65,69.79,13200.0,57.9436,57.9768,57.8108,57.927,13200.0
2008-06-12 10:00:00,69.79,69.85,69.71,69.82,15600.0,57.927,57.9768,57.8606,57.9519,15600.0
2008-06-12 10:05:00,69.82,69.91,69.77,69.91,26900.0,57.9519,58.0266,57.9104,58.0266,26900.0
2008-06-12 10:10:00,69.91,69.97,69.59,69.71,20100.0,58.0266,58.0764,57.761,57.8606,20100.0
2008-06-12 10:15:00,69.71,69.76,69.62,69.62,9200.0,57.8606,57.9021,57.7859,57.7859,9200.0
2008-06-12 10:20:00,69.6,69.66,69.5,69.52,266100.0,57.7693,57.8191,57.6863,57.7029,266100.0
2008-06-12 10:25:00,69.52,69.62,69.4,69.61,10500.0,57.7029,57.7859,57.6033,57.7776,10500.0
2008-06-12 10:30:00,69.63,69.65,69.51,69.59,258000.0,57.7942,57.8108,57.6946,57.761,258000.0
2008-06-12 10:35:00,69.62,69.92,69.57,69.83,16300.0,57.7859,58.0349,57.7444,57.9602,16300.0
2008-06-12 10:40:00,69.81,69.92,69.73,69.73,11200.0,57.9436,58.0349,57.8772,57.8772,11200.0
2008-06-12 10:45:00,69.73,69.85,69.54,69.8,15700.0,57.8772,57.9768,57.7195,57.9353,15700.0
2008-06-12 10:50:00,69.76,69.84,69.73,69.8,10200.0,57.9021,57.9685,57.8772,57.9353,10200.0
2008-06-12 10:55:00,69.8,69.9,69.74,69.89,12900.0,57.9353,58.0183,57.8855,58.01,12900.0
2008-06-12 11:00:00,69.9,69.93,69.75,69.8,24500.0,58.0183,58.0432,57.8938,57.9353,24500.0
2008-06-12 11:05:00,69.8,69.82,69.72,69.78,15100.0,57.9353,57.9519,57.8689,57.9187,15100.0
2008-06-12 11:10:00,69.77,70.02,69.73,69.8,29400.0,57.9104,58.1179,57.8772,57.9353,29400.0
2008-06-12 11:15:00,69.82,69.84,69.73,69.8,7600.0,57.9519,57.9685,57.8772,57.9353,7600.0
2008-06-12 11:20:00,69.8,69.85,69.66,69.74,16800.0,57.9353,57.9768,57.8191,57.8855,16800.0
2008-06-12 11:25:00,69.75,69.78,69.68,69.76,3100.0,57.8938,57.9187,57.8357,57.9021,3100.0
2008-06-12 11:30:00,69.73,69.8,69.73,69.78,4400.0,57.8772,57.9353,57.8772,57.9187,4400.0
2008-06-12 11:35:00,69.75,69.89,69.75,69.82,20400.0,57.8938,58.01,57.8938,57.9519,20400.0
2008-06-12 11:40:00,69.82,69.82,69.62,69.79,13300.0,57.9519,57.9519,57.7859,57.927,13300.0
2008-06-12 11:45:00,69.75,69.8,69.72,69.8,639500.0,57.8938,57.9353,57.8689,57.9353,639500.0
2008-06-12 11:50:00,69.8,69.9,69.75,69.79,25700.0,57.9353,58.0183,57.8938,57.927,25700.0
2008-06-12 11:55:00,69.8,69.99,69.79,69.89,23200.0,57.9353,58.093,57.927,58.01,23200.0
2008-06-12 12:00:00,69.9,70.0,69.89,69.89,13700.0,58.0183,58.1013,58.01,58.01,13700.0
2008-06-12 12:05:00,69.91,69.97,69.88,69.93,11700.0,58.0266,58.0764,58.0017,58.0432,11700.0
2008-06-12 12:10:00,69.94,69.94,69.8,69.82,8700.0,58.0515,58.0515,57.9353,57.9519,8700.0
2008-06-12 12:15:00,69.86,69.87,69.76,69.82,4600.0,57.9851,57.9934,57.9021,57.9519,4600.0
2008-06-12 12:20:00,69.77,69.9,69.72,69.85,14100.0,57.9104,58.0183,57.8689,57.9768,14100.0
2008-06-12 12:25:00,69.85,69.96,69.77,69.82,13900.0,57.9768,58.0681,57.9104,57.9519,13900.0
2008-06-12 12:30:00,69.85,69.9,69.81,69.89,3400.0,57.9768,58.0183,57.9436,58.01,3400.0
2008-06-12 12:35:00,69.92,69.92,69.86,69.86,6800.0,58.0349,58.0349,57.9851,57.9851,6800.0
2008-06-12 12:40:00,69.89,69.97,69.87,69.88,7000.0,58.01,58.0764,57.9934,58.0017,7000.0
2008-06-12 12:45:00,69.85,69.96,69.83,69.9,13500.0,57.9768,58.0681,57.9602,58.0183,13500.0
2008-06-12 12:50:00,69.93,69.98,69.89,69.96,11100.0,58.0432,58.0847,58.01,58.0681,11100.0
2008-06-12 12:55:00,69.91,69.92,69.82,69.85,5500.0,58.0266,58.0349,57.9519,57.9768,5500.0
2008-06-12 13:00:00,69.85,69.9,69.82,69.86,7700.0,57.9768,58.0183,57.9519,57.9851,7700.0
2008-06-12 13:05:00,69.87,69.87,69.66,69.69,11700.0,57.9934,57.9934,57.8191,57.844,11700.0
2008-06-12 13:10:00,69.69,69.7,69.62,69.69,8700.0,57.844,57.8523,57.7859,57.844,8700.0
2008-06-12 13:15:00,69.68,69.69,69.57,69.57,2700.0,57.8357,57.844,57.7444,57.7444,2700.0
2008-06-12 13:20:00,69.51,69.65,69.51,69.65,3700.0,57.6946,57.8108,57.6946,57.8108,3700.0
2008-06-12 13:25:00,69.66,69.73,69.62,69.69,5900.0,57.8191,57.8772,57.7859,57.844,5900.0
2008-06-12 13:30:00,69.73,69.75,69.58,69.58,8000.0,57.8772,57.8938,57.7527,57.7527,8000.0
2008-06-12 13:35:00,69.62,69.8,69.6,69.8,12900.0,57.7859,57.9353,57.7693,57.9353,12900.0
2008-06-12 13:40:00,69.8,69.8,69.69,69.71,7400.0,57.9353,57.9353,57.844,57.8606,7400.0
2008-06-12 13:45:00,69.7,69.74,69.5,69.51,11400.0,57.8523,57.8855,57.6863,57.6946,11400.0
2008-06-12 13:50:00,69.51,69.51,69.31,69.34,11300.0,57.6946,57.6946,57.5286,57.5535,11300.0
2008-06-12 13:55:00,69.32,69.34,69.29,69.32,11600.0,57.5369,57.5535,57.512,57.5369,11600.0
2008-06-12 14:00:00,69.32,69.34,69.21,69.21,15700.0,57.5369,57.5535,57.4456,57.4456,15700.0
2008-06-12 14:05:00,69.17,69.25,69.1,69.25,21900.0,57.4124,57.4788,57.3543,57.4788,21900.0
2008-06-12 14:10:00,69.27,69.29,69.13,69.15,11900.0,57.4954,57.512,57.3792,57.3958,11900.0
2008-06-12 14:15:00,69.13,69.16,69.01,69.01,27500.0,57.3792,57.4041,57.2796,57.2796,27500.0
2008-06-12 14:20:00,69.01,69.18,69.0,69.18,6300.0,57.2796,57.4207,57.2713,57.4207,6300.0
2008-06-12 14:25:00,69.16,69.16,68.97,69.0,22600.0,57.4041,57.4041,57.2464,57.2713,22600.0
2008-06-12 14:30:00,69.0,69.1,68.9,68.96,19400.0,57.2713,57.3543,57.1883,57.2381,19400.0
2008-06-12 14:35:00,68.95,69.0,68.85,69.0,12500.0,57.2298,57.2713,57.1468,57.2713,12500.0
2008-06-12 14:40:00,69.0,69.14,68.96,69.11,17000.0,57.2713,57.3875,57.2381,57.3626,17000.0
2008-06-12 14:45:00,69.1,69.14,68.94,68.97,19100.0,57.3543,57.3875,57.2215,57.2464,19100.0
2008-06-12 14:50:00,68.94,69.0,68.85,68.92,18100.0,57.2215,57.2713,57.1468,57.2049,18100.0
2008-06-12 14:55:00,68.89,69.09,68.86,69.09,29700.0,57.18,57.346,57.1551,57.346,29700.0
2008-06-12 15:00:00,69.1,69.1,68.87,68.92,19300.0,57.3543,57.3543,57.1634,57.2049,19300.0
2008-06-12 15:05:00,68.9,69.03,68.81,68.96,30300.0,57.1883,57.2962,57.1136,57.2381,30300.0
2008-06-12 15:10:00,68.97,69.03,68.9,69.0,165400.0,57.2464,57.2962,57.1883,57.2713,165400.0
2008-06-12 15:15:00,69.01,69.1,68.94,68.98,42500.0,57.2796,57.3543,57.2215,57.2547,42500.0
2008-06-12 15:20:00,68.95,68.99,68.9,68.9,18300.0,57.2298,57.263,57.1883,57.1883,18300.0
2008-06-12 15:25:00,68.9,68.93,68.57,68.57,39600.0,57.1883,57.2132,56.9144,56.9144,39600.0
2008-06-12 15:30:00,68.58,68.87,68.57,68.87,22600.0,56.9227,57.1634,56.9144,57.1634,22600.0
2008-06-12 15:35:00,68.85,68.86,68.5,68.59,35800.0,57.1468,57.1551,56.8563,56.931,35800.0
2008-06-12 15:40:00,68.6,68.65,68.5,68.61,56500.0,56.9393,56.9808,56.8563,56.9476,56500.0
2008-06-12 15:45:00,68.54,68.85,68.54,68.69,27500.0,56.8895,57.1468,56.8895,57.014,27500.0
2008-06-12 15:50:00,68.68,68.87,68.64,68.86,35900.0,57.0057,57.1634,56.9725,57.1551,35900.0
2008-06-12 15:55:00,68.84,68.87,68.75,68.76,32300.0,57.1385,57.1634,57.0638,57.0721,32300.0
2008-06-13 09:30:00,69.25,69.86,69.22,69.51,14800.0,57.4788,57.9851,57.4539,57.6946,14800.0
2008-06-13 09:35:00,69.52,69.97,69.25,69.92,16900.0,57.7029,58.0764,57.4788,58.0349,16900.0
2008-06-13 09:40:00,69.98,69.98,69.37,69.44,21400.0,58.0847,58.0847,57.5784,57.6365,21400.0
2008-06-13 09:45:00,69.37,69.61,69.17,69.25,8100.0,57.5784,57.7776,57.4124,57.4788,8100.0
2008-06-13 09:50:00,69.28,69.51,69.22,69.29,7700.0,57.5037,57.6946,57.4539,57.512,7700.0
2008-06-13 09:55:00,69.28,69.81,69.21,69.72,18600.0,57.5037,57.9436,57.4456,57.8689,18600.0
2008-06-13 10:00:00,69.7,69.85,69.51,69.83,29200.0,57.8523,57.9768,57.6946,57.9602,29200.0
2008-06-13 10:05:00,69.82,69.83,69.67,69.67,16400.0,57.9519,57.9602,57.8274,57.8274,16400.0
2008-06-13 10:10:00,69.68,69.76,69.57,69.62,20000.0,57.8357,57.9021,57.7444,57.7859,20000.0
2008-06-13 10:15:00,69.71,69.8,69.6,69.66,12300.0,57.8606,57.9353,57.7693,57.8191,12300.0
2008-06-13 10:20:00,69.66,69.74,69.54,69.68,18200.0,57.8191,57.8855,57.7195,57.8357,18200.0
2008-06-13 10:25:00,69.69,69.72,69.51,69.64,13500.0,57.844,57.8689,57.6946,57.8025,13500.0
2008-06-13 10:30:00,69.59,69.67,69.49,69.5,23800.0,57.761,57.8274,57.678,57.6863,23800.0
2008-06-13 10:35:00,69.49,69.57,69.42,69.43,23500.0,57.678,57.7444,57.6199,57.6282,23500.0
2008-06-13 10:40:00,69.43,69.5,69.37,69.37,17600.0,57.6282,57.6863,57.5784,57.5784,17600.0
2008-06-13 10:45:00,69.36,69.52,69.34,69.52,9700.0,57.5701,57.7029,57.5535,57.7029,9700.0
2008-06-13 10:50:00,69.52,69.55,69.48,69.49,12300.0,57.7029,57.7278,57.6697,57.678,12300.0
2008-06-13 10:55:00,69.49,69.55,69.37,69.54,13100.0,57.678,57.7278,57.5784,57.7195,13100.0
2008-06-13 11:00:00,69.52,69.6,69.45,69.6,19900.0,57.7029,57.7693,57.6448,57.7693,19900.0
2008-06-13 11:05:00,69.57,69.62,69.43,69.47,24500.0,57.7444,57.7859,57.6282,57.6614,24500.0
2008-06-13 11:10:00,69.48,69.5,69.44,69.5,10600.0,57.6697,57.6863,57.6365,57.6863,10600.0
2008-06-13 11:15:00,69.49,69.5,69.38,69.43,14000.0,57.678,57.6863,57.5867,57.6282,14000.0
2008-06-13 11:20:00,69.42,69.56,69.31,69.56,12100.0,57.6199,57.7361,57.5286,57.7361,12100.0
2008-06-13 11:25:00,69.55,69.58,69.47,69.5,20400.0,57.7278,57.7527,57.6614,57.6863,20400.0
2008-06-13 11:30:00,69.5,69.5,69.26,69.34,17500.0,57.6863,57.6863,57.4871,57.5535,17500.0
2008-06-13 11:35:00,69.34,69.43,69.3,69.31,12300.0,57.5535,57.6282,57.5203,57.5286,12300.0
2008-06-13 11:40:00,69.3,69.32,69.12,69.14,14700.0,57.5203,57.5369,57.3709,57.3875,14700.0
2008-06-13 11:45:00,69.15,69.21,69.05,69.07,22900.0,57.3958,57.4456,57.3128,57.3294,22900.0
2008-06-13 11:50:00,69.08,69.08,68.94,68.96,23800.0,57.3377,57.3377,57.2215,57.2381,23800.0
2008-06-13 11:55:00,69.0,69.0,68.79,68.8,20900.0,57.2713,57.2713,57.097,57.1053,20900.0
2008-06-13 12:00:00,68.78,68.85,68.71,68.85,29200.0,57.0887,57.1468,57.0306,57.1468,29200.0
2008-06-13 12:05:00,68.88,69.09,68.85,69.09,7900.0,57.1717,57.346,57.1468,57.346,7900.0
2008-06-13 12:10:00,69.11,69.22,69.11,69.22,4700.0,57.3626,57.4539,57.3626,57.4539,4700.0
2008-06-13 12:15:00,69.2,69.24,69.1,69.13,11100.0,57.4373,57.4705,57.3543,57.3792,11100.0
2008-06-13 12:20:00,69.12,69.12,68.87,68.91,7600.0,57.3709,57.3709,57.1634,57.1966,7600.0
2008-06-13 12:25:00,68.93,69.03,68.9,68.97,7700.0,57.2132,57.2962,57.1883,57.2464,7700.0
2008-06-13 12:30:00,68.99,69.01,68.96,68.99,18200.0,57.263,57.2796,57.2381,57.263,18200.0
2008-06-13 12:35:00,69.0,69.01,68.84,68.84,15400.0,57.2713,57.2796,57.1385,57.1385,15400.0
2008-06-13 12:40:00,68.82,68.82,68.7,68.79,19800.0,57.1219,57.1219,57.0223,57.097,19800.0
2008-06-13 12:45:00,68.79,68.94,68.77,68.9,6100.0,57.097,57.2215,57.0804,57.1883,6100.0
2008-06-13 12:50:00,68.95,68.97,68.88,68.91,4500.0,57.2298,57.2464,57.1717,57.1966,4500.0
2008-06-13 12:55:00,68.93,68.94,68.88,68.9,6100.0,57.2132,57.2215,57.1717,57.1883,6100.0
2008-06-13 13:00:00,68.9,68.94,68.87,68.91,6500.0,57.1883,57.2215,57.1634,57.1966,6500.0
2008-06-13 13:05:00,68.92,68.98,68.73,68.74,16400.0,57.2049,57.2547,57.0472,57.0555,16400.0
2008-06-13 13:10:00,68.76,69.22,68.76,69.13,15500.0,57.0721,57.4539,57.0721,57.3792,15500.0
2008-06-13 13:15:00,69.13,69.21,69.12,69.14,11500.0,57.3792,57.4456,57.3709,57.3875,11500.0
2008-06-13 13:20:00,69.14,69.24,69.05,69.19,12500.0,57.3875,57.4705,57.3128,57.429,12500.0
2008-06-13 13:25:00,69.19,69.23,69.03,69.07,6700.0,57.429,57.4622,57.2962,57.3294,6700.0
2008-06-13 13:30:00,69.06,69.11,69.0,69.05,9400.0,57.3211,57.3626,57.2713,57.3128,9400.0
2008-06-13 13:35:00,69.06,69.06,68.98,69.0,56700.0,57.3211,57.3211,57.2547,57.2713,56700.0
2008-06-13 13:40:00,68.99,69.03,68.98,69.02,36300.0,57.263,57.2962,57.2547,57.2879,36300.0
2008-06-13 13:45:00,69.01,69.16,68.98,69.16,19900.0,57.2796,57.4041,57.2547,57.4041,19900.0
2008-06-13 13:50:00,69.13,69.14,69.0,69.07,5500.0,57.3792,57.3875,57.2713,57.3294,5500.0
2008-06-13 13:55:00,69.04,69.08,69.04,69.05,2500.0,57.3045,57.3377,57.3045,57.3128,2500.0
2008-06-13 14:00:00,69.02,69.11,69.0,69.02,12700.0,57.2879,57.3626,57.2713,57.2879,12700.0
2008-06-13 14:05:00,69.01,69.06,68.99,69.06,7700.0,57.2796,57.3211,57.263,57.3211,7700.0
2008-06-13 14:10:00,69.06,69.2,69.0,69.05,7600.0,57.3211,57.4373,57.2713,57.3128,7600.0
2008-06-13 14:15:00,69.01,69.35,69.01,69.3,10100.0,57.2796,57.5618,57.2796,57.5203,10100.0
2008-06-13 14:20:00,69.31,69.32,69.08,69.1,4600.0,57.5286,57.5369,57.3377,57.3543,4600.0
2008-06-13 14:25:00,69.06,69.16,69.03,69.08,6500.0,57.3211,57.4041,57.2962,57.3377,6500.0
2008-06-13 14:30:00,69.08,69.27,69.05,69.27,9100.0,57.3377,57.4954,57.3128,57.4954,9100.0
2008-06-13 14:35:00,69.27,69.27,69.16,69.19,4000.0,57.4954,57.4954,57.4041,57.429,4000.0
2008-06-13 14:40:00,69.2,69.42,69.15,69.39,10500.0,57.4373,57.6199,57.3958,57.595,10500.0
2008-06-13 14:45:00,69.38,69.4,69.34,69.35,37100.0,57.5867,57.6033,57.5535,57.5618,37100.0
2008-06-13 14:50:00,69.34,69.34,69.15,69.25,16300.0,57.5535,57.5535,57.3958,57.4788,16300.0
2008-06-13 14:55:00,69.23,69.29,69.16,69.23,16200.0,57.4622,57.512,57.4041,57.4622,16200.0
2008-06-13 15:00:00,69.2,69.26,69.16,69.2,15400.0,57.4373,57.4871,57.4041,57.4373,15400.0
2008-06-13 15:05:00,69.2,69.2,69.13,69.15,33900.0,57.4373,57.4373,57.3792,57.3958,33900.0
2008-06-13 15:10:00,69.15,69.2,69.11,69.13,21100.0,57.3958,57.4373,57.3626,57.3792,21100.0
2008-06-13 15:15:00,69.15,69.15,69.04,69.04,14100.0,57.3958,57.3958,57.3045,57.3045,14100.0
2008-06-13 15:20:00,69.03,69.06,69.0,69.01,43000.0,57.2962,57.3211,57.2713,57.2796,43000.0
2008-06-13 15:25:00,69.0,69.01,68.89,69.0,100100.0,57.2713,57.2796,57.18,57.2713,100100.0
2008-06-13 15:30:00,69.0,69.02,68.92,68.96,43800.0,57.2713,57.2879,57.2049,57.2381,43800.0
2008-06-13 15:35:00,68.95,69.04,68.91,69.0,19800.0,57.2298,57.3045,57.1966,57.2713,19800.0
2008-06-13 15:40:00,69.0,69.01,68.93,68.94,62400.0,57.2713,57.2796,57.2132,57.2215,62400.0
2008-06-13 15:45:00,68.94,69.1,68.93,68.97,77500.0,57.2215,57.3543,57.2132,57.2464,77500.0
2008-06-13 15:50:00,68.99,69.0,68.95,68.96,56300.0,57.263,57.2713,57.2298,57.2381,56300.0
2008-06-13 15:55:00,68.98,69.35,68.98,69.35,56400.0,57.2547,57.5618,57.2547,57.5618,56400.0
2008-06-16 09:30:00,69.04,69.6,68.98,69.52,8200.0,57.3045,57.7693,57.2547,57.7029,8200.0
2008-06-16 09:35:00,69.45,69.73,69.27,69.73,61400.0,57.6448,57.8772,57.4954,57.8772,61400.0
2008-06-16 09:40:00,69.67,69.67,69.16,69.21,12700.0,57.8274,57.8274,57.4041,57.4456,12700.0
2008-06-16 09:45:00,69.2,69.29,68.81,69.02,15100.0,57.4373,57.512,57.1136,57.2879,15100.0
2008-06-16 09:50:00,69.02,69.06,68.88,69.04,12300.0,57.2879,57.3211,57.1717,57.3045,12300.0
2008-06-16 09:55:00,69.03,69.03,68.63,68.65,9000.0,57.2962,57.2962,56.9642,56.9808,9000.0
2008-06-16 10:00:00,68.61,68.79,68.6,68.79,9800.0,56.9476,57.097,56.9393,57.097,9800.0
2008-06-16 10:05:00,68.79,68.97,68.62,68.85,13200.0,57.097,57.2464,56.9559,57.1468,13200.0
2008-06-16 10:10:00,68.87,69.08,68.82,69.08,13400.0,57.1634,57.3377,57.1219,57.3377,13400.0
2008-06-16 10:15:00,69.04,69.46,69.04,69.27,23500.0,57.3045,57.6531,57.3045,57.4954,23500.0
2008-06-16 10:20:00,69.22,69.26,68.92,68.96,46500.0,57.4539,57.4871,57.2049,57.2381,46500.0
2008-06-16 10:25:00,68.96,69.07,68.87,69.02,6800.0,57.2381,57.3294,57.1634,57.2879,6800.0
2008-06-16 10:30:00,68.98,69.07,68.98,69.03,5400.0,57.2547,57.3294,57.2547,57.2962,5400.0
2008-06-16 10:35:00,69.05,69.16,69.05,69.13,7800.0,57.3128,57.4041,57.3128,57.3792,7800.0
2008-06-16 10:40:00,69.11,69.45,69.11,69.42,8200.0,57.3626,57.6448,57.3626,57.6199,8200.0
2008-06-16 10:45:00,69.46,69.61,69.4,69.61,6700.0,57.6531,57.7776,57.6033,57.7776,6700.0
2008-06-16 10:50:00,69.61,69.93,69.6,69.93,9300.0,57.7776,58.0432,57.7693,58.0432,9300.0
2008-06-16 10:55:00,69.93,69.93,69.67,69.83,9400.0,58.0432,58.0432,57.8274,57.9602,9400.0
2008-06-16 11:00:00,69.87,69.87,69.67,69.72,9500.0,57.9934,57.9934,57.8274,57.8689,9500.0
2008-06-16 11:05:00,69.76,69.86,69.74,69.81,11500.0,57.9021,57.9851,57.8855,57.9436,11500.0
2008-06-16 11:10:00,69.79,69.83,69.65,69.72,8800.0,57.927,57.9602,57.8108,57.8689,8800.0
2008-06-16 11:15:00,69.68,69.76,69.66,69.74,15600.0,57.8357,57.9021,57.8191,57.8855,15600.0
2008-06-16 11:20:00,69.75,69.79,69.73,69.75,7800.0,57.8938,57.927,57.8772,57.8938,7800.0
2008-06-16 11:25:00,69.73,69.83,69.72,69.8,11600.0,57.8772,57.9602,57.8689,57.9353,11600.0
2008-06-16 11:30:00,69.8,69.84,69.65,69.67,9900.0,57.9353,57.9685,57.8108,57.8274,9900.0
2008-06-16 11:35:00,69.67,69.7,69.65,69.65,8800.0,57.8274,57.8523,57.8108,57.8108,8800.0
2008-06-16 11:40:00,69.67,69.67,69.59,69.66,3700.0,57.8274,57.8274,57.761,57.8191,3700.0
2008-06-16 11:45:00,69.66,69.75,69.66,69.69,6800.0,57.8191,57.8938,57.8191,57.844,6800.0
2008-06-16 11:50:00,69.68,69.68,69.45,69.45,9300.0,57.8357,57.8357,57.6448,57.6448,9300.0
2008-06-16 11:55:00,69.49,69.51,69.44,69.51,3900.0,57.678,57.6946,57.6365,57.6946,3900.0
2008-06-16 12:00:00,69.47,69.49,69.24,69.24,6800.0,57.6614,57.678,57.4705,57.4705,6800.0
2008-06-16 12:05:00,69.26,69.29,69.2,69.26,5900.0,57.4871,57.512,57.4373,57.4871,5900.0
2008-06-16 12:10:00,69.29,69.29,69.12,69.16,23200.0,57.512,57.512,57.3709,57.4041,23200.0
2008-06-16 12:15:00,69.16,69.18,69.06,69.16,19300.0,57.4041,57.4207,57.3211,57.4041,19300.0
2008-06-16 12:20:00,69.16,69.3,69.16,69.3,11800.0,57.4041,57.5203,57.4041,57.5203,11800.0
2008-06-16 12:25:00,69.33,69.36,69.3,69.31,2800.0,57.5452,57.5701,57.5203,57.5286,2800.0
2008-06-16 12:30:00,69.33,69.39,69.32,69.39,2700.0,57.5452,57.595,57.5369,57.595,2700.0
2008-06-16 12:35:00,69.35,69.39,69.26,69.31,4700.0,57.5618,57.595,57.4871,57.5286,4700.0
2008-06-16 12:40:00,69.33,69.4,69.33,69.4,7300.0,57.5452,57.6033,57.5452,57.6033,7300.0
2008-06-16 12:45:00,69.37,69.48,69.34,69.47,4100.0,57.5784,57.6697,57.5535,57.6614,4100.0
2008-06-16 12:50:00,69.43,69.81,69.43,69.81,14200.0,57.6282,57.9436,57.6282,57.9436,14200.0
2008-06-16 12:55:00,69.78,69.78,69.6,69.61,10300.0,57.9187,57.9187,57.7693,57.7776,10300.0
2008-06-16 13:00:00,69.66,69.66,69.6,69.61,2800.0,57.8191,57.8191,57.7693,57.7776,2800.0
2008-06-16 13:05:00,69.62,69.63,69.47,69.54,8500.0,57.7859,57.7942,57.6614,57.7195,8500.0
2008-06-16 13:10:00,69.51,69.61,69.45,69.61,9200.0,57.6946,57.7776,57.6448,57.7776,9200.0
2008-06-16 13:15:00,69.63,69.65,69.54,69.63,10200.0,57.7942,57.8108,57.7195,57.7942,10200.0
2008-06-16 13:20:00,69.64,69.67,69.58,69.58,5300.0,57.8025,57.8274,57.7527,57.7527,5300.0
2008-06-16 13:25:00,69.59,69.67,69.58,69.67,5800.0,57.761,57.8274,57.7527,57.8274,5800.0
2008-06-16 13:30:00,69.62,69.86,69.62,69.86,10400.0,57.7859,57.9851,57.7859,57.9851,10400.0
2008-06-16 13:35:00,69.85,69.88,69.73,69.76,8400.0,57.9768,58.0017,57.8772,57.9021,8400.0
2008-06-16 13:40:00,69.76,69.76,69.64,69.64,14200.0,57.9021,57.9021,57.8025,57.8025,14200.0
2008-06-16 13:45:00,69.64,69.7,69.6,69.65,12000.0,57.8025,57.8523,57.7693,57.8108,12000.0
2008-06-16 13:50:00,69.7,69.79,69.68,69.69,6800.0,57.8523,57.927,57.8357,57.844,6800.0
2008-06-16 13:55:00,69.7,69.71,69.63,69.68,5500.0,57.8523,57.8606,57.7942,57.8357,5500.0
2008-06-16 14:00:00,69.69,69.71,69.64,69.69,5000.0,57.844,57.8606,57.8025,57.844,5000.0
2008-06-16 14:05:00,69.67,69.76,69.67,69.74,4300.0,57.8274,57.9021,57.8274,57.8855,4300.0
2008-06-16 14:10:00,69.77,69.82,69.7,69.7,3800.0,57.9104,57.9519,57.8523,57.8523,3800.0
2008-06-16 14:15:00,69.72,69.92,69.72,69.83,7200.0,57.8689,58.0349,57.8689,57.9602,7200.0
2008-06-16 14:20:00,69.89,69.96,69.84,69.87,7400.0,58.01,58.0681,57.9685,57.9934,7400.0
2008-06-16 14:25:00,69.89,70.06,69.86,69.95,10300.0,58.01,58.1511,57.9851,58.0598,10300.0
2008-06-16 14:30:00,69.96,70.03,69.94,70.02,4700.0,58.0681,58.1262,58.0515,58.1179,4700.0
2008-06-16 14:35:00,70.04,70.08,69.98,70.0,6800.0,58.1345,58.1677,58.0847,58.1013,6800.0
2008-06-16 14:40:00,70.01,70.01,69.86,69.86,12500.0,58.1096,58.1096,57.9851,57.9851,12500.0
2008-06-16 14:45:00,69.88,69.9,69.82,69.87,6700.0,58.0017,58.0183,57.9519,57.9934,6700.0
2008-06-16 14:50:00,69.87,70.02,69.85,70.02,4500.0,57.9934,58.1179,57.9768,58.1179,4500.0
2008-06-16 14:55:00,70.01,70.06,69.99,70.02,4200.0,58.1096,58.1511,58.093,58.1179,4200.0
2008-06-16 15:00:00,69.97,70.01,69.79,69.8,9600.0,58.0764,58.1096,57.927,57.9353,9600.0
2008-06-16 15:05:00,69.8,69.86,69.76,69.85,5500.0,57.9353,57.9851,57.9021,57.9768,5500.0
2008-06-16 15:10:00,69.87,69.96,69.74,69.84,10200.0,57.9934,58.0681,57.8855,57.9685,10200.0
2008-06-16 15:15:00,69.87,69.94,69.83,69.86,5500.0,57.9934,58.0515,57.9602,57.9851,5500.0
2008-06-16 15:20:00,69.88,69.93,69.77,69.78,12200.0,58.0017,58.0432,57.9104,57.9187,12200.0
2008-06-16 15:25:00,69.77,69.9,69.71,69.76,12800.0,57.9104,58.0183,57.8606,57.9021,12800.0
2008-06-16 15:30:00,69.78,69.85,69.66,69.72,12700.0,57.9187,57.9768,57.8191,57.8689,12700.0
2008-06-16 15:35:00,69.65,69.67,69.49,69.54,12700.0,57.8108,57.8274,57.678,57.7195,12700.0
2008-06-16 15:40:00,69.56,69.6,69.53,69.55,13500.0,57.7361,57.7693,57.7112,57.7278,13500.0
2008-06-16 15:45:00,69.54,69.54,69.45,69.47,23000.0,57.7195,57.7195,57.6448,57.6614,23000.0
2008-06-16 15:50:00,69.48,69.6,69.48,69.57,33100.0,57.6697,57.7693,57.6697,57.7444,33100.0
2008-06-16 15:55:00,69.57,69.59,69.4,69.44,60500.0,57.7444,57.761,57.6033,57.6365,60500.0
2008-06-17 09:30:00,69.66,70.21,69.18,69.35,33400.0,57.8191,58.2756,57.4207,57.5618,33400.0
2008-06-17 09:35:00,69.4,69.5,69.0,69.33,19300.0,57.6033,57.6863,57.2713,57.5452,19300.0
2008-06-17 09:40:00,69.36,69.52,68.76,68.76,24000.0,57.5701,57.7029,57.0721,57.0721,24000.0
2008-06-17 09:45:00,68.79,68.92,68.77,68.87,17500.0,57.097,57.2049,57.0804,57.1634,17500.0
2008-06-17 09:50:00,68.86,68.93,68.84,68.89,6300.0,57.1551,57.2132,57.1385,57.18,6300.0
2008-06-17 09:55:00,68.87,69.11,68.69,69.04,21100.0,57.1634,57.3626,57.014,57.3045,21100.0
2008-06-17 10:00:00,69.05,69.41,69.04,69.34,25000.0,57.3128,57.6116,57.3045,57.5535,25000.0
2008-06-17 10:05:00,69.33,69.4,69.23,69.24,25900.0,57.5452,57.6033,57.4622,57.4705,25900.0
2008-06-17 10:10:00,69.25,69.34,69.18,69.25,18000.0,57.4788,57.5535,57.4207,57.4788,18000.0
2008-06-17 10:15:00,69.19,69.34,69.18,69.32,9800.0,57.429,57.5535,57.4207,57.5369,9800.0
2008-06-17 10:20:00,69.32,69.38,69.25,69.29,25400.0,57.5369,57.5867,57.4788,57.512,25400.0
2008-06-17 10:25:00,69.29,69.35,69.14,69.14,40700.0,57.512,57.5618,57.3875,57.3875,40700.0
2008-06-17 10:30:00,69.11,69.16,69.04,69.04,10200.0,57.3626,57.4041,57.3045,57.3045,10200.0
2008-06-17 10:35:00,69.07,69.11,68.88,68.91,12500.0,57.3294,57.3626,57.1717,57.1966,12500.0
2008-06-17 10:40:00,68.87,68.87,68.72,68.72,14000.0,57.1634,57.1634,57.0389,57.0389,14000.0
2008-06-17 10:45:00,68.73,68.78,68.64,68.72,15300.0,57.0472,57.0887,56.9725,57.0389,15300.0
2008-06-17 10:50:00,68.72,68.83,68.66,68.83,12300.0,57.0389,57.1302,56.9891,57.1302,12300.0
2008-06-17 10:55:00,68.84,68.89,68.76,68.79,14900.0,57.1385,57.18,57.0721,57.097,14900.0
2008-06-17 11:00:00,68.8,68.96,68.79,68.93,7100.0,57.1053,57.2381,57.097,57.2132,7100.0
2008-06-17 11:05:00,68.91,68.94,68.79,68.83,12400.0,57.1966,57.2215,57.097,57.1302,12400.0
2008-06-17 11:10:00,68.84,68.9,68.79,68.9,22500.0,57.1385,57.1883,57.097,57.1883,22500.0
2008-06-17 11:15:00,68.89,68.89,68.66,68.74,17800.0,57.18,57.18,56.9891,57.0555,17800.0
2008-06-17 11:20:00,68.73,68.74,68.39,68.42,19500.0,57.0472,57.0555,56.765,56.7899,19500.0
2008-06-17 11:25:00,68.39,68.39,68.02,68.06,35200.0,56.765,56.765,56.4579,56.4911,35200.0
2008-06-17 11:30:00,68.07,68.2,68.07,68.18,48100.0,56.4994,56.6073,56.4994,56.5907,48100.0
2008-06-17 11:35:00,68.18,68.2,68.09,68.16,26400.0,56.5907,56.6073,56.516,56.5741,26400.0
2008-06-17 11:40:00,68.16,68.2,68.04,68.05,34600.0,56.5741,56.6073,56.4745,56.4828,34600.0
2008-06-17 11:45:00,68.05,68.07,68.0,68.05,26900.0,56.4828,56.4994,56.4413,56.4828,26900.0
2008-06-17 11:50:00,68.06,68.09,68.01,68.06,36000.0,56.4911,56.516,56.4496,56.4911,36000.0
2008-06-17 11:55:00,68.03,68.1,68.0,68.07,43200.0,56.4662,56.5243,56.4413,56.4994,43200.0
2008-06-17 12:00:00,68.05,68.07,67.9,67.91,15800.0,56.4828,56.4994,56.3582,56.3666,15800.0
2008-06-17 12:05:00,67.91,67.91,67.76,67.76,21000.0,56.3666,56.3666,56.242,56.242,21000.0
2008-06-17 12:10:00,67.76,67.76,67.28,67.42,57700.0,56.242,56.242,55.8436,55.9598,57700.0
2008-06-17 12:15:00,67.43,67.58,67.4,67.57,40100.0,55.9681,56.0926,55.9432,56.0843,40100.0
2008-06-17 12:20:00,67.56,67.6,67.55,67.57,24900.0,56.076,56.1092,56.0677,56.0843,24900.0
2008-06-17 12:25:00,67.57,67.57,67.36,67.46,20600.0,56.0843,56.0843,55.91,55.993,20600.0
2008-06-17 12:30:00,67.44,67.51,67.32,67.32,26900.0,55.9764,56.0345,55.8768,55.8768,26900.0
2008-06-17 12:35:00,67.26,67.42,67.26,67.42,19500.0,55.827,55.9598,55.827,55.9598,19500.0
2008-06-17 12:40:00,67.42,67.57,67.42,67.56,35800.0,55.9598,56.0843,55.9598,56.076,35800.0
2008-06-17 12:45:00,67.56,67.69,67.55,67.69,38800.0,56.076,56.1839,56.0677,56.1839,38800.0
2008-06-17 12:50:00,67.69,67.76,67.58,67.62,37500.0,56.1839,56.242,56.0926,56.1258,37500.0
2008-06-17 12:55:00,67.58,67.76,67.57,67.73,30900.0,56.0926,56.242,56.0843,56.2171,30900.0
2008-06-17 13:00:00,67.7,67.71,67.5,67.54,23000.0,56.1922,56.2005,56.0262,56.0594,23000.0
2008-06-17 13:05:00,67.51,67.61,67.5,67.61,17500.0,56.0345,56.1175,56.0262,56.1175,17500.0
2008-06-17 13:10:00,67.62,67.66,67.58,67.66,15600.0,56.1258,56.159,56.0926,56.159,15600.0
2008-06-17 13:15:00,67.63,67.75,67.63,67.75,18900.0,56.1341,56.2337,56.1341,56.2337,18900.0
2008-06-17 13:20:00,67.75,67.82,67.74,67.82,18200.0,56.2337,56.2918,56.2254,56.2918,18200.0
2008-06-17 13:25:00,67.79,67.86,67.74,67.82,19500.0,56.2669,56.325,56.2254,56.2918,19500.0
2008-06-17 13:30:00,67.83,67.92,67.83,67.88,14900.0,56.3001,56.3749,56.3001,56.3416,14900.0
2008-06-17 13:35:00,67.89,67.92,67.76,67.77,15400.0,56.3499,56.3749,56.242,56.2503,15400.0
2008-06-17 13:40:00,67.78,67.8,67.7,67.73,24200.0,56.2586,56.2752,56.1922,56.2171,24200.0
2008-06-17 13:45:00,67.76,67.82,67.7,67.7,10000.0,56.242,56.2918,56.1922,56.1922,10000.0
2008-06-17 13:50:00,67.7,67.88,67.69,67.87,19700.0,56.1922,56.3416,56.1839,56.3333,19700.0
2008-06-17 13:55:00,67.87,67.87,67.63,67.8,18200.0,56.3333,56.3333,56.1341,56.2752,18200.0
2008-06-17 14:00:00,67.79,67.92,67.66,67.66,20300.0,56.2669,56.3749,56.159,56.159,20300.0
2008-06-17 14:05:00,67.68,67.72,67.63,67.69,13800.0,56.1756,56.2088,56.1341,56.1839,13800.0
2008-06-17 14:10:00,67.68,67.7,67.52,67.59,14300.0,56.1756,56.1922,56.0428,56.1009,14300.0
2008-06-17 14:15:00,67.58,67.76,67.52,67.73,22400.0,56.0926,56.242,56.0428,56.2171,22400.0
2008-06-17 14:20:00,67.74,67.85,67.69,67.69,31700.0,56.2254,56.3167,56.1839,56.1839,31700.0
2008-06-17 14:25:00,67.69,67.79,67.69,67.76,24600.0,56.1839,56.2669,56.1839,56.242,24600.0
2008-06-17 14:30:00,67.76,67.79,67.7,67.74,23600.0,56.242,56.2669,56.1922,56.2254,23600.0
2008-06-17 14:35:00,67.74,67.82,67.72,67.74,14000.0,56.2254,56.2918,56.2088,56.2254,14000.0
2008-06-17 14:40:00,67.74,67.84,67.74,67.82,14900.0,56.2254,56.3084,56.2254,56.2918,14900.0
2008-06-17 14:45:00,67.83,67.87,67.79,67.87,24200.0,56.3001,56.3333,56.2669,56.3333,24200.0
2008-06-17 14:50:00,67.83,67.88,67.81,67.84,18600.0,56.3001,56.3416,56.2835,56.3084,18600.0
2008-06-17 14:55:00,67.84,67.88,67.81,67.86,13400.0,56.3084,56.3416,56.2835,56.325,13400.0
2008-06-17 15:00:00,67.84,67.99,67.84,67.91,27900.0,56.3084,56.433,56.3084,56.3666,27900.0
2008-06-17 15:05:00,67.9,68.02,67.85,67.85,21000.0,56.3582,56.4579,56.3167,56.3167,21000.0
2008-06-17 15:10:00,67.86,67.95,67.85,67.9,17400.0,56.325,56.3998,56.3167,56.3582,17400.0
2008-06-17 15:15:00,67.89,67.9,67.75,67.77,24400.0,56.3499,56.3582,56.2337,56.2503,24400.0
2008-06-17 15:20:00,67.74,67.85,67.69,67.8,34400.0,56.2254,56.3167,56.1839,56.2752,34400.0
2008-06-17 15:25:00,67.79,67.88,67.73,67.88,22000.0,56.2669,56.3416,56.2171,56.3416,22000.0
2008-06-17 15:30:00,67.86,67.88,67.78,67.82,33800.0,56.325,56.3416,56.2586,56.2918,33800.0
2008-06-17 15:35:00,67.84,67.86,67.74,67.83,38300.0,56.3084,56.325,56.2254,56.3001,38300.0
2008-06-17 15:40:00,67.85,67.89,67.78,67.8,35300.0,56.3167,56.3499,56.2586,56.2752,35300.0
2008-06-17 15:45:00,67.8,67.85,67.67,67.75,49500.0,56.2752,56.3167,56.1673,56.2337,49500.0
2008-06-17 15:50:00,67.76,67.91,67.75,67.85,40100.0,56.242,56.3666,56.2337,56.3167,40100.0
2008-06-17 15:55:00,67.85,67.95,67.84,67.93,49600.0,56.3167,56.3998,56.3084,56.3832,49600.0
2008-06-18 09:30:00,67.94,67.94,66.8,66.8,55900.0,56.3915,56.3915,55.4452,55.4452,55900.0
2008-06-18 09:35:00,66.88,67.26,66.85,67.2,30000.0,55.5116,55.827,55.4867,55.7772,30000.0
2008-06-18 09:40:00,67.2,67.44,67.17,67.39,25100.0,55.7772,55.9764,55.7523,55.9349,25100.0
2008-06-18 09:45:00,67.39,67.51,67.22,67.22,33500.0,55.9349,56.0345,55.7938,55.7938,33500.0
2008-06-18 09:50:00,67.2,67.3,67.13,67.27,42500.0,55.7772,55.8602,55.7191,55.8353,42500.0
2008-06-18 09:55:00,67.18,67.34,67.0,67.05,24700.0,55.7606,55.8934,55.6112,55.6527,24700.0
2008-06-18 10:00:00,67.0,67.08,67.0,67.02,32300.0,55.6112,55.6776,55.6112,55.6278,32300.0
2008-06-18 10:05:00,67.02,67.38,67.0,67.38,17300.0,55.6278,55.9266,55.6112,55.9266,17300.0
2008-06-18 10:10:00,67.37,67.5,67.37,67.42,34400.0,55.9183,56.0262,55.9183,55.9598,34400.0
2008-06-18 10:15:00,67.39,67.39,67.11,67.12,14400.0,55.9349,55.9349,55.7025,55.7108,14400.0
2008-06-18 10:20:00,67.12,67.12,66.74,66.74,38200.0,55.7108,55.7108,55.3954,55.3954,38200.0
2008-06-18 10:25:00,66.77,66.83,66.46,66.5,24100.0,55.4203,55.4701,55.163,55.1962,24100.0
2008-06-18 10:30:00,66.52,66.54,66.02,66.36,59500.0,55.2128,55.2294,54.7978,55.08,59500.0
2008-06-18 10:35:00,66.42,66.54,66.33,66.5,28500.0,55.1298,55.2294,55.0551,55.1962,28500.0
2008-06-18 10:40:00,66.53,66.67,66.03,66.1,31800.0,55.2211,55.3373,54.8061,54.8642,31800.0
2008-06-18 10:45:00,66.09,66.33,66.09,66.3,11800.0,54.8559,55.0551,54.8559,55.0302,11800.0
2008-06-18 10:50:00,66.32,66.36,66.14,66.2,6500.0,55.0468,55.08,54.8974,54.9472,6500.0
2008-06-18 10:55:00,66.21,66.52,66.17,66.48,13900.0,54.9555,55.2128,54.9223,55.1796,13900.0
2008-06-18 11:00:00,66.48,66.51,66.38,66.44,26100.0,55.1796,55.2045,55.0966,55.1464,26100.0
2008-06-18 11:05:00,66.46,66.59,66.44,66.59,7400.0,55.163,55.2709,55.1464,55.2709,7400.0
2008-06-18 11:10:00,66.57,66.58,66.42,66.47,10500.0,55.2543,55.2626,55.1298,55.1713,10500.0
2008-06-18 11:15:00,66.42,66.47,66.42,66.42,6700.0,55.1298,55.1713,55.1298,55.1298,6700.0
2008-06-18 11:20:00,66.46,66.52,66.42,66.49,12500.0,55.163,55.2128,55.1298,55.1879,12500.0
2008-06-18 11:25:00,66.49,66.53,66.49,66.5,11100.0,55.1879,55.2211,55.1879,55.1962,11100.0
2008-06-18 11:30:00,66.5,66.66,66.49,66.64,21800.0,55.1962,55.329,55.1879,55.3124,21800.0
2008-06-18 11:35:00,66.66,67.01,66.65,66.99,29100.0,55.329,55.6195,55.3207,55.6029,29100.0
2008-06-18 11:40:00,66.97,67.03,66.97,67.02,10800.0,55.5863,55.6361,55.5863,55.6278,10800.0
2008-06-18 11:45:00,67.02,67.12,67.0,67.11,47600.0,55.6278,55.7108,55.6112,55.7025,47600.0
2008-06-18 11:50:00,67.08,67.2,67.08,67.19,8600.0,55.6776,55.7772,55.6776,55.7689,8600.0
2008-06-18 11:55:00,67.19,67.3,67.1,67.2,29000.0,55.7689,55.8602,55.6942,55.7772,29000.0
2008-06-18 12:00:00,67.2,67.23,67.12,67.18,17700.0,55.7772,55.8021,55.7108,55.7606,17700.0
2008-06-18 12:05:00,67.18,67.2,67.14,67.19,19700.0,55.7606,55.7772,55.7274,55.7689,19700.0
2008-06-18 12:10:00,67.19,67.26,67.13,67.15,26200.0,55.7689,55.827,55.7191,55.7357,26200.0
2008-06-18 12:15:00,67.15,67.2,67.08,67.16,6400.0,55.7357,55.7772,55.6776,55.744,6400.0
2008-06-18 12:20:00,67.16,67.24,67.03,67.04,9300.0,55.744,55.8104,55.6361,55.6444,9300.0
2008-06-18 12:25:00,67.07,67.12,67.04,67.08,3800.0,55.6693,55.7108,55.6444,55.6776,3800.0
2008-06-18 12:30:00,67.06,67.08,66.99,66.99,8200.0,55.661,55.6776,55.6029,55.6029,8200.0
2008-06-18 12:35:00,67.01,67.08,66.98,67.02,14100.0,55.6195,55.6776,55.5946,55.6278,14100.0
2008-06-18 12:40:00,67.01,67.02,66.86,66.91,16900.0,55.6195,55.6278,55.495,55.5365,16900.0
2008-06-18 12:45:00,66.9,66.99,66.88,66.95,9100.0,55.5282,55.6029,55.5116,55.5697,9100.0
2008-06-18 12:50:00,66.95,66.98,66.88,66.9,25500.0,55.5697,55.5946,55.5116,55.5282,25500.0
2008-06-18 12:55:00,66.94,67.0,66.83,67.0,12300.0,55.5614,55.6112,55.4701,55.6112,12300.0
2008-06-18 13:00:00,66.96,66.96,66.83,66.91,21400.0,55.578,55.578,55.4701,55.5365,21400.0
2008-06-18 13:05:00,66.89,66.98,66.76,66.76,10400.0,55.5199,55.5946,55.412,55.412,10400.0
2008-06-18 13:10:00,66.76,66.76,66.6,66.6,6500.0,55.412,55.412,55.2792,55.2792,6500.0
2008-06-18 13:15:00,66.58,66.63,66.4,66.55,10200.0,55.2626,55.3041,55.1132,55.2377,10200.0
2008-06-18 13:20:00,66.53,66.59,66.52,66.52,2700.0,55.2211,55.2709,55.2128,55.2128,2700.0
2008-06-18 13:25:00,66.51,66.53,66.37,66.39,5000.0,55.2045,55.2211,55.0883,55.1049,5000.0
2008-06-18 13:30:00,66.39,66.54,66.31,66.46,9600.0,55.1049,55.2294,55.0385,55.163,9600.0
2008-06-18 13:35:00,66.46,66.56,66.43,66.5,4800.0,55.163,55.246,55.1381,55.1962,4800.0
2008-06-18 13:40:00,66.46,66.57,66.41,66.5,7000.0,55.163,55.2543,55.1215,55.1962,7000.0
2008-06-18 13:45:00,66.5,66.5,66.22,66.28,14300.0,55.1962,55.1962,54.9638,55.0136,14300.0
2008-06-18 13:50:00,66.27,66.27,66.09,66.09,14800.0,55.0053,55.0053,54.8559,54.8559,14800.0
2008-06-18 13:55:00,66.15,66.21,66.09,66.14,11200.0,54.9057,54.9555,54.8559,54.8974,11200.0
2008-06-18 14:00:00,66.17,66.41,66.13,66.26,16300.0,54.9223,55.1215,54.8891,54.997,16300.0
2008-06-18 14:05:00,66.28,66.35,66.19,66.33,13600.0,55.0136,55.0717,54.9389,55.0551,13600.0
2008-06-18 14:10:00,66.31,66.32,66.14,66.18,9900.0,55.0385,55.0468,54.8974,54.9306,9900.0
2008-06-18 14:15:00,66.22,66.36,66.06,66.06,16000.0,54.9638,55.08,54.831,54.831,16000.0
2008-06-18 14:20:00,66.04,66.09,65.82,65.85,18800.0,54.8144,54.8559,54.6318,54.6567,18800.0
2008-06-18 14:25:00,65.96,66.12,65.96,66.1,8400.0,54.748,54.8808,54.748,54.8642,8400.0
2008-06-18 14:30:00,66.08,66.23,66.06,66.22,6400.0,54.8476,54.9721,54.831,54.9638,6400.0
2008-06-18 14:35:00,66.22,66.36,66.22,66.3,9400.0,54.9638,55.08,54.9638,55.0302,9400.0
2008-06-18 14:40:00,66.3,66.36,66.29,66.35,9300.0,55.0302,55.08,55.0219,55.0717,9300.0
2008-06-18 14:45:00,66.35,66.36,66.28,66.32,23500.0,55.0717,55.08,55.0136,55.0468,23500.0
2008-06-18 14:50:00,66.33,66.45,66.33,66.42,20000.0,55.0551,55.1547,55.0551,55.1298,20000.0
2008-06-18 14:55:00,66.43,66.53,66.42,66.49,13400.0,55.1381,55.2211,55.1298,55.1879,13400.0
2008-06-18 15:00:00,66.49,66.55,66.37,66.4,17500.0,55.1879,55.2377,55.0883,55.1132,17500.0
2008-06-18 15:05:00,66.4,66.58,66.37,66.58,13500.0,55.1132,55.2626,55.0883,55.2626,13500.0
2008-06-18 15:10:00,66.6,66.7,66.5,66.53,21200.0,55.2792,55.3622,55.1962,55.2211,21200.0
2008-06-18 15:15:00,66.5,66.53,66.45,66.5,36300.0,55.1962,55.2211,55.1547,55.1962,36300.0
2008-06-18 15:20:00,66.5,66.5,66.41,66.5,25100.0,55.1962,55.1962,55.1215,55.1962,25100.0
2008-06-18 15:25:00,66.5,66.6,66.36,66.5,21400.0,55.1962,55.2792,55.08,55.1962,21400.0
2008-06-18 15:30:00,66.48,66.48,66.35,66.35,21300.0,55.1796,55.1796,55.0717,55.0717,21300.0
2008-06-18 15:35:00,66.35,66.5,66.3,66.34,22200.0,55.0717,55.1962,55.0302,55.0634,22200.0
2008-06-18 15:40:00,66.36,66.37,66.17,66.18,32800.0,55.08,55.0883,54.9223,54.9306,32800.0
2008-06-18 15:45:00,66.19,66.23,66.0,66.11,34000.0,54.9389,54.9721,54.7812,54.8725,34000.0
2008-06-18 15:50:00,66.11,66.31,66.09,66.31,46000.0,54.8725,55.0385,54.8559,55.0385,46000.0
2008-06-18 15:55:00,66.31,66.52,66.25,66.44,45100.0,55.0385,55.2128,54.9887,55.1464,45100.0
2008-06-19 09:30:00,66.5,67.34,65.88,65.99,16800.0,55.1962,55.8934,54.6816,54.7729,16800.0
2008-06-19 09:35:00,65.99,66.42,65.91,66.31,11800.0,54.7729,55.1298,54.7065,55.0385,11800.0
2008-06-19 09:40:00,66.35,66.36,65.9,65.96,10000.0,55.0717,55.08,54.6982,54.748,10000.0
2008-06-19 09:45:00,65.92,66.05,65.55,65.59,25800.0,54.7148,54.8227,54.4077,54.4409,25800.0
2008-06-19 09:50:00,65.63,65.67,65.34,65.4,22000.0,54.4741,54.5073,54.2334,54.2832,22000.0
2008-06-19 09:55:00,65.39,65.42,65.16,65.31,39700.0,54.2749,54.2998,54.084,54.2085,39700.0
2008-06-19 10:00:00,65.31,65.62,65.19,65.56,37200.0,54.2085,54.4658,54.1089,54.416,37200.0
2008-06-19 10:05:00,65.56,65.57,65.06,65.14,36000.0,54.416,54.4243,54.001,54.0674,36000.0
2008-06-19 10:10:00,65.15,65.16,65.0,65.0,42700.0,54.0757,54.084,53.9512,53.9512,42700.0
2008-06-19 10:15:00,65.05,65.1,64.94,65.05,22600.0,53.9927,54.0342,53.9014,53.9927,22600.0
2008-06-19 10:20:00,65.04,65.33,65.02,65.31,53000.0,53.9844,54.2251,53.9678,54.2085,53000.0
2008-06-19 10:25:00,65.3,65.41,65.2,65.35,38100.0,54.2002,54.2915,54.1172,54.2417,38100.0
2008-06-19 10:30:00,65.35,65.35,65.24,65.28,37500.0,54.2417,54.2417,54.1504,54.1836,37500.0
2008-06-19 10:35:00,65.27,65.31,65.17,65.19,52800.0,54.1753,54.2085,54.0923,54.1089,52800.0
2008-06-19 10:40:00,65.22,65.35,65.21,65.28,33000.0,54.1338,54.2417,54.1255,54.1836,33000.0
2008-06-19 10:45:00,65.3,65.32,65.23,65.28,34500.0,54.2002,54.2168,54.1421,54.1836,34500.0
2008-06-19 10:50:00,65.3,65.36,65.29,65.3,28800.0,54.2002,54.25,54.1919,54.2002,28800.0
2008-06-19 10:55:00,65.29,65.37,65.29,65.34,11800.0,54.1919,54.2583,54.1919,54.2334,11800.0
2008-06-19 11:00:00,65.35,65.39,65.31,65.35,25900.0,54.2417,54.2749,54.2085,54.2417,25900.0
2008-06-19 11:05:00,65.37,65.44,65.33,65.33,38400.0,54.2583,54.3164,54.2251,54.2251,38400.0
2008-06-19 11:10:00,65.33,65.36,65.15,65.26,41700.0,54.2251,54.25,54.0757,54.167,41700.0
2008-06-19 11:15:00,65.25,65.36,65.25,65.28,20100.0,54.1587,54.25,54.1587,54.1836,20100.0
2008-06-19 11:20:00,65.32,65.35,65.14,65.15,21200.0,54.2168,54.2417,54.0674,54.0757,21200.0
2008-06-19 11:25:00,65.15,65.31,65.15,65.26,19700.0,54.0757,54.2085,54.0757,54.167,19700.0
2008-06-19 11:30:00,65.28,65.29,65.16,65.23,26400.0,54.1836,54.1919,54.084,54.1421,26400.0
2008-06-19 11:35:00,65.24,65.33,65.19,65.19,18000.0,54.1504,54.2251,54.1089,54.1089,18000.0
2008-06-19 11:40:00,65.16,65.27,65.16,65.25,11000.0,54.084,54.1753,54.084,54.1587,11000.0
2008-06-19 11:45:00,65.22,65.4,65.22,65.39,6200.0,54.1338,54.2832,54.1338,54.2749,6200.0
2008-06-19 11:50:00,65.4,65.46,65.22,65.37,22100.0,54.2832,54.333,54.1338,54.2583,22100.0
2008-06-19 11:55:00,65.4,65.65,65.36,65.58,20500.0,54.2832,54.4907,54.25,54.4326,20500.0
2008-06-19 12:00:00,65.54,65.67,65.53,65.63,18600.0,54.3994,54.5073,54.3911,54.4741,18600.0
2008-06-19 12:05:00,65.65,65.75,65.6,65.6,13300.0,54.4907,54.5737,54.4492,54.4492,13300.0
2008-06-19 12:10:00,65.62,65.76,65.61,65.74,6500.0,54.4658,54.582,54.4575,54.5654,6500.0
2008-06-19 12:15:00,65.78,65.9,65.7,65.7,24900.0,54.5986,54.6982,54.5322,54.5322,24900.0
2008-06-19 12:20:00,65.7,65.9,65.67,65.71,21000.0,54.5322,54.6982,54.5073,54.5405,21000.0
2008-06-19 12:25:00,65.73,65.74,65.53,65.54,23400.0,54.5571,54.5654,54.3911,54.3994,23400.0
2008-06-19 12:30:00,65.54,65.61,65.5,65.6,9100.0,54.3994,54.4575,54.3662,54.4492,9100.0
2008-06-19 12:35:00,65.59,65.65,65.5,65.52,19200.0,54.4409,54.4907,54.3662,54.3828,19200.0
2008-06-19 12:40:00,65.53,65.55,65.45,65.52,15500.0,54.3911,54.4077,54.3247,54.3828,15500.0
2008-06-19 12:45:00,65.52,65.55,65.44,65.45,20900.0,54.3828,54.4077,54.3164,54.3247,20900.0
2008-06-19 12:50:00,65.42,65.75,65.42,65.72,13900.0,54.2998,54.5737,54.2998,54.5488,13900.0
2008-06-19 12:55:00,65.72,65.72,65.57,65.61,9600.0,54.5488,54.5488,54.4243,54.4575,9600.0
2008-06-19 13:00:00,65.61,65.62,65.51,65.57,15500.0,54.4575,54.4658,54.3745,54.4243,15500.0
2008-06-19 13:05:00,65.59,65.66,65.59,65.6,13200.0,54.4409,54.499,54.4409,54.4492,13200.0
2008-06-19 13:10:00,65.6,65.64,65.57,65.63,11400.0,54.4492,54.4824,54.4243,54.4741,11400.0
2008-06-19 13:15:00,65.63,65.67,65.6,65.66,12600.0,54.4741,54.5073,54.4492,54.499,12600.0
2008-06-19 13:20:00,65.68,65.68,65.46,65.47,24200.0,54.5156,54.5156,54.333,54.3413,24200.0
2008-06-19 13:25:00,65.49,65.55,65.26,65.35,17300.0,54.3579,54.4077,54.167,54.2417,17300.0
2008-06-19 13:30:00,65.35,65.38,65.24,65.36,18400.0,54.2417,54.2666,54.1504,54.25,18400.0
2008-06-19 13:35:00,65.35,65.49,65.35,65.35,7800.0,54.2417,54.3579,54.2417,54.2417,7800.0
2008-06-19 13:40:00,65.35,65.51,65.35,65.51,48600.0,54.2417,54.3745,54.2417,54.3745,48600.0
2008-06-19 13:45:00,65.51,65.61,65.41,65.59,33800.0,54.3745,54.4575,54.2915,54.4409,33800.0
2008-06-19 13:50:00,65.59,65.67,65.48,65.52,36600.0,54.4409,54.5073,54.3496,54.3828,36600.0
2008-06-19 13:55:00,65.53,65.7,65.53,65.7,11400.0,54.3911,54.5322,54.3911,54.5322,11400.0
2008-06-19 14:00:00,65.69,65.71,65.58,65.66,14100.0,54.5239,54.5405,54.4326,54.499,14100.0
2008-06-19 14:05:00,65.66,65.82,65.6,65.65,12200.0,54.499,54.6318,54.4492,54.4907,12200.0
2008-06-19 14:10:00,65.65,65.81,65.59,65.72,13700.0,54.4907,54.6235,54.4409,54.5488,13700.0
2008-06-19 14:15:00,65.72,65.73,65.68,65.7,10900.0,54.5488,54.5571,54.5156,54.5322,10900.0
2008-06-19 14:20:00,65.71,65.73,65.66,65.72,16500.0,54.5405,54.5571,54.499,54.5488,16500.0
2008-06-19 14:25:00,65.73,66.04,65.73,66.0,11000.0,54.5571,54.8144,54.5571,54.7812,11000.0
2008-06-19 14:30:00,65.99,66.26,65.88,66.23,14700.0,54.7729,54.997,54.6816,54.9721,14700.0
2008-06-19 14:35:00,66.23,66.25,66.15,66.25,7600.0,54.9721,54.9887,54.9057,54.9887,7600.0
2008-06-19 14:40:00,66.23,66.24,66.11,66.17,15100.0,54.9721,54.9804,54.8725,54.9223,15100.0
2008-06-19 14:45:00,66.17,66.18,66.08,66.12,7700.0,54.9223,54.9306,54.8476,54.8808,7700.0
2008-06-19 14:50:00,66.17,66.21,66.13,66.15,7400.0,54.9223,54.9555,54.8891,54.9057,7400.0
2008-06-19 14:55:00,66.18,66.4,66.15,66.32,53300.0,54.9306,55.1132,54.9057,55.0468,53300.0
2008-06-19 15:00:00,66.31,66.33,66.13,66.23,35300.0,55.0385,55.0551,54.8891,54.9721,35300.0
2008-06-19 15:05:00,66.24,66.38,66.22,66.38,14100.0,54.9804,55.0966,54.9638,55.0966,14100.0
2008-06-19 15:10:00,66.33,66.33,66.14,66.33,9900.0,55.0551,55.0551,54.8974,55.0551,9900.0
2008-06-19 15:15:00,66.38,66.41,66.28,66.33,15500.0,55.0966,55.1215,55.0136,55.0551,15500.0
2008-06-19 15:20:00,66.28,66.33,66.16,66.25,9100.0,55.0136,55.0551,54.914,54.9887,9100.0
2008-06-19 15:25:00,66.3,66.33,66.23,66.31,12000.0,55.0302,55.0551,54.9721,55.0385,12000.0
2008-06-19 15:30:00,66.3,66.34,66.22,66.26,16200.0,55.0302,55.0634,54.9638,54.997,16200.0
2008-06-19 15:35:00,66.25,66.25,66.09,66.13,16500.0,54.9887,54.9887,54.8559,54.8891,16500.0
2008-06-19 15:40:00,66.16,66.33,66.14,66.3,13600.0,54.914,55.0551,54.8974,55.0302,13600.0
2008-06-19 15:45:00,66.29,66.35,66.21,66.21,19400.0,55.0219,55.0717,54.9555,54.9555,19400.0
2008-06-19 15:50:00,66.2,66.34,66.14,66.31,15300.0,54.9472,55.0634,54.8974,55.0385,15300.0
2008-06-19 15:55:00,66.31,66.31,66.14,66.19,22800.0,55.0385,55.0385,54.8974,54.9389,22800.0
2008-06-20 09:30:00,65.51,65.85,65.34,65.78,1700.0,54.3745,54.6567,54.2334,54.5986,1700.0
2008-06-20 09:35:00,66.0,66.0,65.0,65.13,220600.0,54.7812,54.7812,53.9512,54.0591,220600.0
2008-06-20 09:40:00,65.13,65.28,65.02,65.15,15200.0,54.0591,54.1836,53.9678,54.0757,15200.0
2008-06-20 09:45:00,65.16,65.27,65.0,65.26,21200.0,54.084,54.1753,53.9512,54.167,21200.0
2008-06-20 09:50:00,65.27,65.31,65.05,65.15,12900.0,54.1753,54.2085,53.9927,54.0757,12900.0
2008-06-20 09:55:00,65.13,65.15,65.0,65.09,22600.0,54.0591,54.0757,53.9512,54.0259,22600.0
2008-06-20 10:00:00,65.14,65.14,64.66,64.77,36800.0,54.0674,54.0674,53.669,53.7603,36800.0
2008-06-20 10:05:00,64.73,64.76,64.54,64.54,17600.0,53.7271,53.752,53.5694,53.5694,17600.0
2008-06-20 10:10:00,64.54,64.8,64.51,64.78,20500.0,53.5694,53.7852,53.5445,53.7686,20500.0
2008-06-20 10:15:00,64.74,64.78,64.69,64.71,15400.0,53.7354,53.7686,53.6939,53.7105,15400.0
2008-06-20 10:20:00,64.72,64.73,64.44,64.48,25900.0,53.7188,53.7271,53.4864,53.5196,25900.0
2008-06-20 10:25:00,64.46,64.48,64.29,64.38,28700.0,53.503,53.5196,53.3619,53.4366,28700.0
2008-06-20 10:30:00,64.37,64.41,64.25,64.27,32300.0,53.4283,53.4615,53.3287,53.3453,32300.0
2008-06-20 10:35:00,64.29,64.29,64.03,64.06,30500.0,53.3619,53.3619,53.1461,53.171,30500.0
2008-06-20 10:40:00,64.07,64.07,64.0,64.02,43200.0,53.1793,53.1793,53.1212,53.1378,43200.0
2008-06-20 10:45:00,64.02,64.06,63.98,64.0,32800.0,53.1378,53.171,53.1046,53.1212,32800.0
2008-06-20 10:50:00,64.0,64.32,64.0,64.21,31400.0,53.1212,53.3868,53.1212,53.2955,31400.0
2008-06-20 10:55:00,64.21,64.37,64.18,64.27,41100.0,53.2955,53.4283,53.2706,53.3453,41100.0
2008-06-20 11:00:00,64.24,64.38,64.19,64.35,41000.0,53.3204,53.4366,53.2789,53.4117,41000.0
2008-06-20 11:05:00,64.36,64.47,64.33,64.45,21000.0,53.42,53.5113,53.3951,53.4947,21000.0
2008-06-20 11:10:00,64.45,64.45,64.31,64.39,12900.0,53.4947,53.4947,53.3785,53.4449,12900.0
2008-06-20 11:15:00,64.39,64.46,64.32,64.4,17200.0,53.4449,53.503,53.3868,53.4532,17200.0
2008-06-20 11:20:00,64.38,64.41,64.33,64.35,18700.0,53.4366,53.4615,53.3951,53.4117,18700.0
2008-06-20 11:25:00,64.34,64.4,64.3,64.37,22500.0,53.4034,53.4532,53.3702,53.4283,22500.0
2008-06-20 11:30:00,64.35,64.39,64.26,64.27,14300.0,53.4117,53.4449,53.337,53.3453,14300.0
2008-06-20 11:35:00,64.29,64.35,64.25,64.33,15000.0,53.3619,53.4117,53.3287,53.3951,15000.0
2008-06-20 11:40:00,64.33,64.35,64.25,64.32,26200.0,53.3951,53.4117,53.3287,53.3868,26200.0
2008-06-20 11:45:00,64.32,64.35,64.19,64.19,22200.0,53.3868,53.4117,53.2789,53.2789,22200.0
2008-06-20 11:50:00,64.2,64.23,64.15,64.22,13200.0,53.2872,53.3121,53.2457,53.3038,13200.0
2008-06-20 11:55:00,64.2,64.23,64.15,64.17,15500.0,53.2872,53.3121,53.2457,53.2623,15500.0
2008-06-20 12:00:00,64.18,64.2,64.1,64.14,7000.0,53.2706,53.2872,53.2042,53.2374,7000.0
2008-06-20 12:05:00,64.14,64.22,64.12,64.14,15800.0,53.2374,53.3038,53.2208,53.2374,15800.0
2008-06-20 12:10:00,64.11,64.24,64.11,64.11,10700.0,53.2125,53.3204,53.2125,53.2125,10700.0
2008-06-20 12:15:00,64.16,64.22,64.11,64.12,5200.0,53.254,53.3038,53.2125,53.2208,5200.0
2008-06-20 12:20:00,64.12,64.17,64.1,64.16,8000.0,53.2208,53.2623,53.2042,53.254,8000.0
2008-06-20 12:25:00,64.16,64.23,64.1,64.2,7300.0,53.254,53.3121,53.2042,53.2872,7300.0
2008-06-20 12:30:00,64.2,64.22,64.12,64.19,7200.0,53.2872,53.3038,53.2208,53.2789,7200.0
2008-06-20 12:35:00,64.15,64.18,64.08,64.08,5100.0,53.2457,53.2706,53.1876,53.1876,5100.0
2008-06-20 12:40:00,64.12,64.12,64.04,64.1,6800.0,53.2208,53.2208,53.1544,53.2042,6800.0
2008-06-20 12:45:00,64.1,64.16,64.04,64.06,5600.0,53.2042,53.254,53.1544,53.171,5600.0
2008-06-20 12:50:00,64.05,64.07,64.0,64.04,32200.0,53.1627,53.1793,53.1212,53.1544,32200.0
2008-06-20 12:55:00,64.05,64.05,64.0,64.01,20300.0,53.1627,53.1627,53.1212,53.1295,20300.0
2008-06-20 13:00:00,64.02,64.04,64.0,64.03,31400.0,53.1378,53.1544,53.1212,53.1461,31400.0
2008-06-20 13:05:00,64.03,64.17,64.01,64.09,24100.0,53.1461,53.2623,53.1295,53.1959,24100.0
2008-06-20 13:10:00,64.1,64.21,64.0,64.03,16300.0,53.2042,53.2955,53.1212,53.1461,16300.0
2008-06-20 13:15:00,64.06,64.07,63.95,64.0,39200.0,53.171,53.1793,53.0797,53.1212,39200.0
2008-06-20 13:20:00,64.0,64.1,63.98,64.03,63600.0,53.1212,53.2042,53.1046,53.1461,63600.0
2008-06-20 13:25:00,64.04,64.06,63.95,64.03,20800.0,53.1544,53.171,53.0797,53.1461,20800.0
2008-06-20 13:30:00,64.03,64.03,63.75,63.75,32400.0,53.1461,53.1461,52.9137,52.9137,32400.0
2008-06-20 13:35:00,63.75,63.77,63.67,63.74,11600.0,52.9137,52.9303,52.8473,52.9054,11600.0
2008-06-20 13:40:00,63.74,63.75,63.57,63.58,13600.0,52.9054,52.9137,52.7643,52.7726,13600.0
2008-06-20 13:45:00,63.57,63.7,63.53,63.63,11600.0,52.7643,52.8722,52.7311,52.8141,11600.0
2008-06-20 13:50:00,63.61,63.65,63.56,63.59,12100.0,52.7975,52.8307,52.756,52.7809,12100.0
2008-06-20 13:55:00,63.63,63.74,63.59,63.66,14000.0,52.8141,52.9054,52.7809,52.839,14000.0
2008-06-20 14:00:00,63.66,63.75,63.55,63.57,18600.0,52.839,52.9137,52.7477,52.7643,18600.0
2008-06-20 14:05:00,63.56,63.76,63.56,63.71,20500.0,52.756,52.922,52.756,52.8805,20500.0
2008-06-20 14:10:00,63.75,63.76,63.65,63.75,31100.0,52.9137,52.922,52.8307,52.9137,31100.0
2008-06-20 14:15:00,63.72,63.81,63.7,63.72,21600.0,52.8888,52.9635,52.8722,52.8888,21600.0
2008-06-20 14:20:00,63.72,63.74,63.68,63.73,11900.0,52.8888,52.9054,52.8556,52.8971,11900.0
2008-06-20 14:25:00,63.7,63.73,63.66,63.69,24800.0,52.8722,52.8971,52.839,52.8639,24800.0
2008-06-20 14:30:00,63.72,63.75,63.68,63.71,25700.0,52.8888,52.9137,52.8556,52.8805,25700.0
2008-06-20 14:35:00,63.72,63.78,63.7,63.73,16100.0,52.8888,52.9386,52.8722,52.8971,16100.0
2008-06-20 14:40:00,63.73,63.85,63.71,63.81,15300.0,52.8971,52.9967,52.8805,52.9635,15300.0
2008-06-20 14:45:00,63.81,63.84,63.76,63.84,15700.0,52.9635,52.9884,52.922,52.9884,15700.0
2008-06-20 14:50:00,63.81,63.88,63.79,63.86,29400.0,52.9635,53.0216,52.9469,53.005,29400.0
2008-06-20 14:55:00,63.87,63.91,63.74,63.79,33800.0,53.0133,53.0465,52.9054,52.9469,33800.0
2008-06-20 15:00:00,63.74,63.82,63.59,63.59,27300.0,52.9054,52.9718,52.7809,52.7809,27300.0
2008-06-20 15:05:00,63.61,63.79,63.6,63.78,65300.0,52.7975,52.9469,52.7892,52.9386,65300.0
2008-06-20 15:10:00,63.77,63.8,63.65,63.72,21600.0,52.9303,52.9552,52.8307,52.8888,21600.0
2008-06-20 15:15:00,63.72,63.88,63.69,63.74,62300.0,52.8888,53.0216,52.8639,52.9054,62300.0
2008-06-20 15:20:00,63.74,63.87,63.69,63.87,28800.0,52.9054,53.0133,52.8639,53.0133,28800.0
2008-06-20 15:25:00,63.87,64.07,63.76,63.8,36400.0,53.0133,53.1793,52.922,52.9552,36400.0
2008-06-20 15:30:00,63.8,64.02,63.74,63.77,41300.0,52.9552,53.1378,52.9054,52.9303,41300.0
2008-06-20 15:35:00,63.78,63.87,63.68,63.79,32000.0,52.9386,53.0133,52.8556,52.9469,32000.0
2008-06-20 15:40:00,63.8,64.01,63.78,63.87,36300.0,52.9552,53.1295,52.9386,53.0133,36300.0
2008-06-20 15:45:00,63.87,64.01,63.77,64.0,68100.0,53.0133,53.1295,52.9303,53.1212,68100.0
2008-06-20 15:50:00,64.01,64.32,63.92,64.16,64600.0,53.1295,53.3868,53.0548,53.254,64600.0
2008-06-20 15:55:00,64.12,64.22,63.0,63.82,130800.0,53.2208,53.3038,52.2912,52.9718,130800.0
2008-06-23 09:30:00,64.32,64.5,64.14,64.19,19500.0,53.3868,53.5362,53.2374,53.2789,19500.0
2008-06-23 09:35:00,64.18,64.36,64.13,64.2,18500.0,53.2706,53.42,53.2291,53.2872,18500.0
2008-06-23 09:40:00,64.24,64.24,64.06,64.07,22200.0,53.3204,53.3204,53.171,53.1793,22200.0
2008-06-23 09:45:00,64.11,64.27,64.06,64.13,22700.0,53.2125,53.3453,53.171,53.2291,22700.0
2008-06-23 09:50:00,64.13,64.16,64.0,64.14,30700.0,53.2291,53.254,53.1212,53.2374,30700.0
2008-06-23 09:55:00,64.14,64.18,64.0,64.0,14800.0,53.2374,53.2706,53.1212,53.1212,14800.0
2008-06-23 10:00:00,64.07,64.46,64.0,64.16,18500.0,53.1793,53.503,53.1212,53.254,18500.0
2008-06-23 10:05:00,64.16,64.35,64.13,64.34,14600.0,53.254,53.4117,53.2291,53.4034,14600.0
2008-06-23 10:10:00,64.31,64.31,64.11,64.23,8600.0,53.3785,53.3785,53.2125,53.3121,8600.0
2008-06-23 10:15:00,64.26,64.3,64.2,64.29,18900.0,53.337,53.3702,53.2872,53.3619,18900.0
2008-06-23 10:20:00,64.29,64.29,64.0,64.06,16300.0,53.3619,53.3619,53.1212,53.171,16300.0
2008-06-23 10:25:00,64.02,64.06,63.98,63.99,17100.0,53.1378,53.171,53.1046,53.1129,17100.0
2008-06-23 10:30:00,64.0,64.25,63.98,64.25,23500.0,53.1212,53.3287,53.1046,53.3287,23500.0
2008-06-23 10:35:00,64.23,64.25,64.08,64.13,12300.0,53.3121,53.3287,53.1876,53.2291,12300.0
2008-06-23 10:40:00,64.14,64.18,64.0,64.03,14000.0,53.2374,53.2706,53.1212,53.1461,14000.0
2008-06-23 10:45:00,64.03,64.05,63.98,64.02,8200.0,53.1461,53.1627,53.1046,53.1378,8200.0
2008-06-23 10:50:00,64.02,64.02,63.94,63.98,33700.0,53.1378,53.1378,53.0714,53.1046,33700.0
2008-06-23 10:55:00,63.95,64.02,63.95,63.98,11100.0,53.0797,53.1378,53.0797,53.1046,11100.0
2008-06-23 11:00:00,64.0,64.03,63.86,63.89,8700.0,53.1212,53.1461,53.005,53.0299,8700.0
2008-06-23 11:05:00,63.81,63.81,63.66,63.74,14200.0,52.9635,52.9635,52.839,52.9054,14200.0
2008-06-23 11:10:00,63.72,63.72,63.09,63.33,63700.0,52.8888,52.8888,52.3659,52.5651,63700.0
2008-06-23 11:15:00,63.34,63.45,63.33,63.42,29200.0,52.5734,52.6647,52.5651,52.6398,29200.0
2008-06-23 11:20:00,63.41,63.43,63.35,63.38,14500.0,52.6315,52.6481,52.5817,52.6066,14500.0
2008-06-23 11:25:00,63.37,63.44,63.37,63.44,5900.0,52.5983,52.6564,52.5983,52.6564,5900.0
2008-06-23 11:30:00,63.45,63.47,63.35,63.37,11800.0,52.6647,52.6813,52.5817,52.5983,11800.0
2008-06-23 11:35:00,63.35,63.35,63.2,63.2,17300.0,52.5817,52.5817,52.4572,52.4572,17300.0
2008-06-23 11:40:00,63.2,63.23,63.1,63.14,12100.0,52.4572,52.4821,52.3742,52.4074,12100.0
2008-06-23 11:45:00,63.14,63.33,63.12,63.28,15800.0,52.4074,52.5651,52.3908,52.5236,15800.0
2008-06-23 11:50:00,63.28,63.43,63.27,63.35,13100.0,52.5236,52.6481,52.5153,52.5817,13100.0
2008-06-23 11:55:00,63.37,63.47,63.37,63.47,6000.0,52.5983,52.6813,52.5983,52.6813,6000.0
2008-06-23 12:00:00,63.43,63.48,63.38,63.38,3700.0,52.6481,52.6896,52.6066,52.6066,3700.0
2008-06-23 12:05:00,63.35,63.35,63.27,63.28,14700.0,52.5817,52.5817,52.5153,52.5236,14700.0
2008-06-23 12:10:00,63.28,63.28,63.17,63.25,8200.0,52.5236,52.5236,52.4323,52.4987,8200.0
2008-06-23 12:15:00,63.26,63.34,63.24,63.33,5900.0,52.507,52.5734,52.4904,52.5651,5900.0
2008-06-23 12:20:00,63.32,63.37,63.3,63.37,4900.0,52.5568,52.5983,52.5402,52.5983,4900.0
2008-06-23 12:25:00,63.37,63.45,63.36,63.39,9400.0,52.5983,52.6647,52.59,52.6149,9400.0
2008-06-23 12:30:00,63.39,63.47,63.37,63.41,11000.0,52.6149,52.6813,52.5983,52.6315,11000.0
2008-06-23 12:35:00,63.42,63.46,63.41,63.44,3400.0,52.6398,52.673,52.6315,52.6564,3400.0
2008-06-23 12:40:00,63.42,63.42,63.37,63.37,7100.0,52.6398,52.6398,52.5983,52.5983,7100.0
2008-06-23 12:45:00,63.37,63.46,63.35,63.46,8700.0,52.5983,52.673,52.5817,52.673,8700.0
2008-06-23 12:50:00,63.46,63.46,63.31,63.32,15700.0,52.673,52.673,52.5485,52.5568,15700.0
2008-06-23 12:55:00,63.31,63.46,63.31,63.44,17200.0,52.5485,52.673,52.5485,52.6564,17200.0
2008-06-23 13:00:00,63.44,63.6,63.44,63.51,12700.0,52.6564,52.7892,52.6564,52.7145,12700.0
2008-06-23 13:05:00,63.53,63.59,63.42,63.55,8600.0,52.7311,52.7809,52.6398,52.7477,8600.0
2008-06-23 13:10:00,63.57,63.57,63.39,63.43,7700.0,52.7643,52.7643,52.6149,52.6481,7700.0
2008-06-23 13:15:00,63.43,63.51,63.43,63.5,7400.0,52.6481,52.7145,52.6481,52.7062,7400.0
2008-06-23 13:20:00,63.5,63.51,63.45,63.51,16100.0,52.7062,52.7145,52.6647,52.7145,16100.0
2008-06-23 13:25:00,63.5,63.55,63.5,63.55,6900.0,52.7062,52.7477,52.7062,52.7477,6900.0
2008-06-23 13:30:00,63.53,63.56,63.51,63.51,9200.0,52.7311,52.756,52.7145,52.7145,9200.0
2008-06-23 13:35:00,63.53,63.54,63.41,63.45,19500.0,52.7311,52.7394,52.6315,52.6647,19500.0
2008-06-23 13:40:00,63.45,63.55,63.43,63.47,8800.0,52.6647,52.7477,52.6481,52.6813,8800.0
2008-06-23 13:45:00,63.45,63.52,63.41,63.52,7300.0,52.6647,52.7228,52.6315,52.7228,7300.0
2008-06-23 13:50:00,63.49,63.56,63.44,63.53,14300.0,52.6979,52.756,52.6564,52.7311,14300.0
2008-06-23 13:55:00,63.51,63.55,63.49,63.53,19000.0,52.7145,52.7477,52.6979,52.7311,19000.0
2008-06-23 14:00:00,63.55,63.56,63.44,63.47,8400.0,52.7477,52.756,52.6564,52.6813,8400.0
2008-06-23 14:05:00,63.49,63.49,63.42,63.45,5500.0,52.6979,52.6979,52.6398,52.6647,5500.0
2008-06-23 14:10:00,63.42,63.49,63.36,63.46,7300.0,52.6398,52.6979,52.59,52.673,7300.0
2008-06-23 14:15:00,63.49,63.56,63.47,63.55,10300.0,52.6979,52.756,52.6813,52.7477,10300.0
2008-06-23 14:20:00,63.55,63.6,63.5,63.5,8700.0,52.7477,52.7892,52.7062,52.7062,8700.0
2008-06-23 14:25:00,63.5,63.52,63.47,63.5,8000.0,52.7062,52.7228,52.6813,52.7062,8000.0
2008-06-23 14:30:00,63.47,63.52,63.43,63.5,14600.0,52.6813,52.7228,52.6481,52.7062,14600.0
2008-06-23 14:35:00,63.5,63.56,63.45,63.5,21200.0,52.7062,52.756,52.6647,52.7062,21200.0
2008-06-23 14:40:00,63.48,63.53,63.36,63.38,24000.0,52.6896,52.7311,52.59,52.6066,24000.0
2008-06-23 14:45:00,63.37,63.43,63.31,63.31,9700.0,52.5983,52.6481,52.5485,52.5485,9700.0
2008-06-23 14:50:00,63.32,63.35,63.28,63.32,10200.0,52.5568,52.5817,52.5236,52.5568,10200.0
2008-06-23 14:55:00,63.3,63.34,63.28,63.3,18300.0,52.5402,52.5734,52.5236,52.5402,18300.0
2008-06-23 15:00:00,63.3,63.33,63.19,63.2,19900.0,52.5402,52.5651,52.4489,52.4572,19900.0
2008-06-23 15:05:00,63.18,63.22,63.15,63.18,10200.0,52.4406,52.4738,52.4157,52.4406,10200.0
2008-06-23 15:10:00,63.16,63.22,63.1,63.2,68200.0,52.424,52.4738,52.3742,52.4572,68200.0
2008-06-23 15:15:00,63.19,63.21,63.05,63.11,97500.0,52.4489,52.4655,52.3327,52.3825,97500.0
2008-06-23 15:20:00,63.11,63.15,63.09,63.13,30900.0,52.3825,52.4157,52.3659,52.3991,30900.0
2008-06-23 15:25:00,63.13,63.33,63.13,63.31,22100.0,52.3991,52.5651,52.3991,52.5485,22100.0
2008-06-23 15:30:00,63.32,63.33,63.14,63.24,41300.0,52.5568,52.5651,52.4074,52.4904,41300.0
2008-06-23 15:35:00,63.22,63.26,63.1,63.25,27800.0,52.4738,52.507,52.3742,52.4987,27800.0
2008-06-23 15:40:00,63.25,63.36,63.21,63.25,21100.0,52.4987,52.59,52.4655,52.4987,21100.0
2008-06-23 15:45:00,63.25,63.31,63.18,63.26,30200.0,52.4987,52.5485,52.4406,52.507,30200.0
2008-06-23 15:50:00,63.26,63.34,63.23,63.31,34400.0,52.507,52.5734,52.4821,52.5485,34400.0
2008-06-23 15:55:00,63.3,63.34,63.25,63.34,26200.0,52.5402,52.5734,52.4987,52.5734,26200.0
2008-06-24 09:30:00,63.03,63.74,63.0,63.74,9200.0,52.3161,52.9054,52.2912,52.9054,9200.0
2008-06-24 09:35:00,63.72,63.8,63.44,63.47,14100.0,52.8888,52.9552,52.6564,52.6813,14100.0
2008-06-24 09:40:00,63.52,63.52,63.08,63.24,12000.0,52.7228,52.7228,52.3576,52.4904,12000.0
2008-06-24 09:45:00,63.24,63.36,62.98,63.01,22400.0,52.4904,52.59,52.2746,52.2995,22400.0
2008-06-24 09:50:00,63.01,63.02,62.65,62.69,23900.0,52.2995,52.3078,52.0007,52.0339,23900.0
2008-06-24 09:55:00,62.7,62.88,62.7,62.73,29800.0,52.0422,52.1916,52.0422,52.0671,29800.0
2008-06-24 10:00:00,62.73,62.92,62.66,62.92,27100.0,52.0671,52.2248,52.009,52.2248,27100.0
2008-06-24 10:05:00,62.91,63.29,62.9,63.23,25900.0,52.2165,52.5319,52.2082,52.4821,25900.0
2008-06-24 10:10:00,63.23,63.24,62.97,63.03,25300.0,52.4821,52.4904,52.2663,52.3161,25300.0
2008-06-24 10:15:00,63.03,63.22,62.97,63.18,21100.0,52.3161,52.4738,52.2663,52.4406,21100.0
2008-06-24 10:20:00,63.19,63.22,62.69,63.22,79000.0,52.4489,52.4738,52.0339,52.4738,79000.0
2008-06-24 10:25:00,63.21,63.23,63.18,63.23,15800.0,52.4655,52.4821,52.4406,52.4821,15800.0
2008-06-24 10:30:00,63.29,63.31,62.85,62.9,18900.0,52.5319,52.5485,52.1667,52.2082,18900.0
2008-06-24 10:35:00,62.87,62.88,62.73,62.73,14400.0,52.1833,52.1916,52.0671,52.0671,14400.0
2008-06-24 10:40:00,62.74,62.81,62.73,62.74,17200.0,52.0754,52.1335,52.0671,52.0754,17200.0
2008-06-24 10:45:00,62.78,63.28,62.77,63.08,47600.0,52.1086,52.5236,52.1003,52.3576,47600.0
2008-06-24 10:50:00,63.05,63.13,62.9,62.96,11800.0,52.3327,52.3991,52.2082,52.258,11800.0
2008-06-24 10:55:00,62.96,63.29,62.94,63.25,35100.0,52.258,52.5319,52.2414,52.4987,35100.0
2008-06-24 11:00:00,63.23,63.31,63.17,63.27,18600.0,52.4821,52.5485,52.4323,52.5153,18600.0
2008-06-24 11:05:00,63.29,63.33,63.24,63.28,16500.0,52.5319,52.5651,52.4904,52.5236,16500.0
2008-06-24 11:10:00,63.3,63.38,63.28,63.37,6200.0,52.5402,52.6066,52.5236,52.5983,6200.0
2008-06-24 11:15:00,63.36,63.62,63.35,63.59,30900.0,52.59,52.8058,52.5817,52.7809,30900.0
2008-06-24 11:20:00,63.59,63.67,63.57,63.63,15300.0,52.7809,52.8473,52.7643,52.8141,15300.0
2008-06-24 11:25:00,63.61,63.64,63.54,63.54,5000.0,52.7975,52.8224,52.7394,52.7394,5000.0
2008-06-24 11:30:00,63.54,63.57,63.4,63.42,9900.0,52.7394,52.7643,52.6232,52.6398,9900.0
2008-06-24 11:35:00,63.4,63.54,63.4,63.52,10200.0,52.6232,52.7394,52.6232,52.7228,10200.0
2008-06-24 11:40:00,63.53,63.53,63.45,63.5,8300.0,52.7311,52.7311,52.6647,52.7062,8300.0
2008-06-24 11:45:00,63.5,63.68,63.49,63.63,18200.0,52.7062,52.8556,52.6979,52.8141,18200.0
2008-06-24 11:50:00,63.65,63.97,63.61,63.97,42600.0,52.8307,53.0963,52.7975,53.0963,42600.0
2008-06-24 11:55:00,63.97,64.33,63.96,64.31,27500.0,53.0963,53.3951,53.088,53.3785,27500.0
2008-06-24 12:00:00,64.27,64.28,64.05,64.06,16600.0,53.3453,53.3536,53.1627,53.171,16600.0
2008-06-24 12:05:00,64.04,64.19,64.04,64.18,14500.0,53.1544,53.2789,53.1544,53.2706,14500.0
2008-06-24 12:10:00,64.15,64.38,64.15,64.38,14800.0,53.2457,53.4366,53.2457,53.4366,14800.0
2008-06-24 12:15:00,64.38,64.43,64.24,64.24,17400.0,53.4366,53.4781,53.3204,53.3204,17400.0
2008-06-24 12:20:00,64.21,64.29,64.18,64.29,9200.0,53.2955,53.3619,53.2706,53.3619,9200.0
2008-06-24 12:25:00,64.3,64.51,64.3,64.51,9400.0,53.3702,53.5445,53.3702,53.5445,9400.0
2008-06-24 12:30:00,64.48,64.49,64.34,64.34,21300.0,53.5196,53.5279,53.4034,53.4034,21300.0
2008-06-24 12:35:00,64.34,64.35,64.23,64.26,23300.0,53.4034,53.4117,53.3121,53.337,23300.0
2008-06-24 12:40:00,64.28,64.32,64.11,64.14,28400.0,53.3536,53.3868,53.2125,53.2374,28400.0
2008-06-24 12:45:00,64.14,64.16,64.11,64.11,12800.0,53.2374,53.254,53.2125,53.2125,12800.0
2008-06-24 12:50:00,64.11,64.13,63.86,63.86,12000.0,53.2125,53.2291,53.005,53.005,12000.0
2008-06-24 12:55:00,63.88,63.95,63.81,63.9,12500.0,53.0216,53.0797,52.9635,53.0382,12500.0
2008-06-24 13:00:00,63.89,64.09,63.89,64.0,9100.0,53.0299,53.1959,53.0299,53.1212,9100.0
2008-06-24 13:05:00,64.02,64.04,63.91,63.91,22700.0,53.1378,53.1544,53.0465,53.0465,22700.0
2008-06-24 13:10:00,63.98,64.03,63.68,63.73,27300.0,53.1046,53.1461,52.8556,52.8971,27300.0
2008-06-24 13:15:00,63.73,63.83,63.73,63.83,21400.0,52.8971,52.9801,52.8971,52.9801,21400.0
2008-06-24 13:20:00,63.85,63.91,63.75,63.91,14000.0,52.9967,53.0465,52.9137,53.0465,14000.0
2008-06-24 13:25:00,63.89,63.9,63.72,63.73,10800.0,53.0299,53.0382,52.8888,52.8971,10800.0
2008-06-24 13:30:00,63.74,63.8,63.57,63.57,22500.0,52.9054,52.9552,52.7643,52.7643,22500.0
2008-06-24 13:35:00,63.59,63.6,63.52,63.6,5700.0,52.7809,52.7892,52.7228,52.7892,5700.0
2008-06-24 13:40:00,63.65,63.67,63.48,63.48,3400.0,52.8307,52.8473,52.6896,52.6896,3400.0
2008-06-24 13:45:00,63.49,63.55,63.45,63.54,17400.0,52.6979,52.7477,52.6647,52.7394,17400.0
2008-06-24 13:50:00,63.54,63.67,63.5,63.59,10400.0,52.7394,52.8473,52.7062,52.7809,10400.0
2008-06-24 13:55:00,63.59,63.64,63.55,63.63,16100.0,52.7809,52.8224,52.7477,52.8141,16100.0
2008-06-24 14:00:00,63.63,63.82,63.6,63.82,11300.0,52.8141,52.9718,52.7892,52.9718,11300.0
2008-06-24 14:05:00,63.83,63.86,63.69,63.71,8700.0,52.9801,53.005,52.8639,52.8805,8700.0
2008-06-24 14:10:00,63.7,63.78,63.64,63.78,20500.0,52.8722,52.9386,52.8224,52.9386,20500.0
2008-06-24 14:15:00,63.76,63.91,63.75,63.88,10100.0,52.922,53.0465,52.9137,53.0216,10100.0
2008-06-24 14:20:00,63.88,63.91,63.77,63.82,10100.0,53.0216,53.0465,52.9303,52.9718,10100.0
2008-06-24 14:25:00,63.82,63.94,63.82,63.89,8500.0,52.9718,53.0714,52.9718,53.0299,8500.0
2008-06-24 14:30:00,63.88,63.89,63.74,63.86,19200.0,53.0216,53.0299,52.9054,53.005,19200.0
2008-06-24 14:35:00,63.84,63.89,63.69,63.7,13400.0,52.9884,53.0299,52.8639,52.8722,13400.0
2008-06-24 14:40:00,63.69,63.73,63.62,63.71,13200.0,52.8639,52.8971,52.8058,52.8805,13200.0
2008-06-24 14:45:00,63.72,63.73,63.39,63.41,17200.0,52.8888,52.8971,52.6149,52.6315,17200.0
2008-06-24 14:50:00,63.43,63.46,63.37,63.37,8100.0,52.6481,52.673,52.5983,52.5983,8100.0
2008-06-24 14:55:00,63.37,63.43,63.32,63.34,11900.0,52.5983,52.6481,52.5568,52.5734,11900.0
2008-06-24 15:00:00,63.37,63.44,63.34,63.41,18900.0,52.5983,52.6564,52.5734,52.6315,18900.0
2008-06-24 15:05:00,63.39,63.4,63.28,63.34,23200.0,52.6149,52.6232,52.5236,52.5734,23200.0
2008-06-24 15:10:00,63.33,63.37,63.22,63.25,20400.0,52.5651,52.5983,52.4738,52.4987,20400.0
2008-06-24 15:15:00,63.22,63.26,63.13,63.16,19700.0,52.4738,52.507,52.3991,52.424,19700.0
2008-06-24 15:20:00,63.17,63.22,63.12,63.12,12300.0,52.4323,52.4738,52.3908,52.3908,12300.0
2008-06-24 15:25:00,63.14,63.16,62.88,62.93,117300.0,52.4074,52.424,52.1916,52.2331,117300.0
2008-06-24 15:30:00,62.93,62.93,62.78,62.86,22200.0,52.2331,52.2331,52.1086,52.175,22200.0
2008-06-24 15:35:00,62.87,62.91,62.75,62.81,51700.0,52.1833,52.2165,52.0837,52.1335,51700.0
2008-06-24 15:40:00,62.83,62.91,62.72,62.9,34700.0,52.1501,52.2165,52.0588,52.2082,34700.0
2008-06-24 15:45:00,62.9,62.95,62.78,62.81,29900.0,52.2082,52.2497,52.1086,52.1335,29900.0
2008-06-24 15:50:00,62.81,62.85,62.72,62.8,103000.0,52.1335,52.1667,52.0588,52.1252,103000.0
2008-06-24 15:55:00,62.81,62.91,62.7,62.75,84700.0,52.1335,52.2165,52.0422,52.0837,84700.0
2008-06-25 09:30:00,62.96,64.72,62.96,64.0,37200.0,52.258,53.7188,52.258,53.1212,37200.0
2008-06-25 09:35:00,63.96,64.2,63.79,64.01,22500.0,53.088,53.2872,52.9469,53.1295,22500.0
2008-06-25 09:40:00,64.04,64.96,64.04,64.76,29600.0,53.1544,53.918,53.1544,53.752,29600.0
2008-06-25 09:45:00,64.76,64.83,64.5,64.69,19100.0,53.752,53.8101,53.5362,53.6939,19100.0
2008-06-25 09:50:00,64.69,64.69,64.31,64.47,22900.0,53.6939,53.6939,53.3785,53.5113,22900.0
2008-06-25 09:55:00,64.48,64.55,64.26,64.33,15600.0,53.5196,53.5777,53.337,53.3951,15600.0
2008-06-25 10:00:00,64.31,64.53,64.08,64.08,19000.0,53.3785,53.5611,53.1876,53.1876,19000.0
2008-06-25 10:05:00,64.19,64.19,63.89,63.94,8700.0,53.2789,53.2789,53.0299,53.0714,8700.0
2008-06-25 10:10:00,63.93,63.98,63.76,63.78,5600.0,53.0631,53.1046,52.922,52.9386,5600.0
2008-06-25 10:15:00,63.8,63.88,63.65,63.69,25900.0,52.9552,53.0216,52.8307,52.8639,25900.0
2008-06-25 10:20:00,63.71,63.75,63.47,63.47,10400.0,52.8805,52.9137,52.6813,52.6813,10400.0
2008-06-25 10:25:00,63.47,63.61,63.44,63.6,30600.0,52.6813,52.7975,52.6564,52.7892,30600.0
2008-06-25 10:30:00,63.6,63.96,63.6,63.82,28800.0,52.7892,53.088,52.7892,52.9718,28800.0
2008-06-25 10:35:00,63.83,64.09,63.72,63.92,21900.0,52.9801,53.1959,52.8888,53.0548,21900.0
2008-06-25 10:40:00,63.92,63.92,63.7,63.84,15900.0,53.0548,53.0548,52.8722,52.9884,15900.0
2008-06-25 10:45:00,63.79,63.89,63.65,63.82,12100.0,52.9469,53.0299,52.8307,52.9718,12100.0
2008-06-25 10:50:00,63.82,63.9,63.77,63.89,16800.0,52.9718,53.0382,52.9303,53.0299,16800.0
2008-06-25 10:55:00,63.88,64.06,63.85,64.04,11700.0,53.0216,53.171,52.9967,53.1544,11700.0
2008-06-25 11:00:00,64.03,64.06,64.01,64.06,22100.0,53.1461,53.171,53.1295,53.171,22100.0
2008-06-25 11:05:00,64.06,64.21,64.04,64.16,16600.0,53.171,53.2955,53.1544,53.254,16600.0
2008-06-25 11:10:00,64.19,64.24,64.0,64.06,12500.0,53.2789,53.3204,53.1212,53.171,12500.0
2008-06-25 11:15:00,64.08,64.22,64.07,64.14,23800.0,53.1876,53.3038,53.1793,53.2374,23800.0
2008-06-25 11:20:00,64.16,64.26,64.15,64.2,26400.0,53.254,53.337,53.2457,53.2872,26400.0
2008-06-25 11:25:00,64.19,64.25,63.99,64.09,16700.0,53.2789,53.3287,53.1129,53.1959,16700.0
2008-06-25 11:30:00,64.11,64.13,64.0,64.1,12200.0,53.2125,53.2291,53.1212,53.2042,12200.0
2008-06-25 11:35:00,64.13,64.14,63.98,64.09,19000.0,53.2291,53.2374,53.1046,53.1959,19000.0
2008-06-25 11:40:00,64.1,64.14,64.03,64.09,6700.0,53.2042,53.2374,53.1461,53.1959,6700.0
2008-06-25 11:45:00,64.09,64.09,63.92,63.98,20900.0,53.1959,53.1959,53.0548,53.1046,20900.0
2008-06-25 11:50:00,63.98,64.01,63.72,63.77,13000.0,53.1046,53.1295,52.8888,52.9303,13000.0
2008-06-25 11:55:00,63.78,63.97,63.78,63.97,5700.0,52.9386,53.0963,52.9386,53.0963,5700.0
2008-06-25 12:00:00,64.01,64.04,63.53,63.67,43400.0,53.1295,53.1544,52.7311,52.8473,43400.0
2008-06-25 12:05:00,63.7,63.86,63.67,63.74,38700.0,52.8722,53.005,52.8473,52.9054,38700.0
2008-06-25 12:10:00,63.77,63.89,63.65,63.89,37800.0,52.9303,53.0299,52.8307,53.0299,37800.0
2008-06-25 12:15:00,63.95,64.11,63.87,64.03,41600.0,53.0797,53.2125,53.0133,53.1461,41600.0
2008-06-25 12:20:00,64.08,64.14,64.0,64.14,29500.0,53.1876,53.2374,53.1212,53.2374,29500.0
2008-06-25 12:25:00,64.14,64.19,64.01,64.08,18400.0,53.2374,53.2789,53.1295,53.1876,18400.0
2008-06-25 12:30:00,64.1,64.14,64.02,64.1,13900.0,53.2042,53.2374,53.1378,53.2042,13900.0
2008-06-25 12:35:00,64.15,64.15,64.01,64.02,13100.0,53.2457,53.2457,53.1295,53.1378,13100.0
2008-06-25 12:40:00,64.01,64.11,63.89,63.89,14400.0,53.1295,53.2125,53.0299,53.0299,14400.0
2008-06-25 12:45:00,63.92,63.93,63.62,63.73,32900.0,53.0548,53.0631,52.8058,52.8971,32900.0
2008-06-25 12:50:00,63.79,63.94,63.71,63.81,17700.0,52.9469,53.0714,52.8805,52.9635,17700.0
2008-06-25 12:55:00,63.83,63.88,63.68,63.75,17100.0,52.9801,53.0216,52.8556,52.9137,17100.0
2008-06-25 13:00:00,63.75,63.81,63.64,63.76,14300.0,52.9137,52.9635,52.8224,52.922,14300.0
2008-06-25 13:05:00,63.8,63.9,63.75,63.82,6900.0,52.9552,53.0382,52.9137,52.9718,6900.0
2008-06-25 13:10:00,63.81,64.03,63.73,64.01,14800.0,52.9635,53.1461,52.8971,53.1295,14800.0
2008-06-25 13:15:00,64.01,64.02,63.92,63.97,7000.0,53.1295,53.1378,53.0548,53.0963,7000.0
2008-06-25 13:20:00,63.98,64.02,63.89,64.0,9200.0,53.1046,53.1378,53.0299,53.1212,9200.0
2008-06-25 13:25:00,64.0,64.03,63.85,63.87,6800.0,53.1212,53.1461,52.9967,53.0133,6800.0
2008-06-25 13:30:00,63.86,63.88,63.82,63.86,4200.0,53.005,53.0216,52.9718,53.005,4200.0
2008-06-25 13:35:00,63.88,63.89,63.78,63.81,3600.0,53.0216,53.0299,52.9386,52.9635,3600.0
2008-06-25 13:40:00,63.84,63.9,63.84,63.9,5000.0,52.9884,53.0382,52.9884,53.0382,5000.0
2008-06-25 13:45:00,63.88,63.88,63.82,63.85,3400.0,53.0216,53.0216,52.9718,52.9967,3400.0
2008-06-25 13:50:00,63.85,63.86,63.71,63.71,8500.0,52.9967,53.005,52.8805,52.8805,8500.0
2008-06-25 13:55:00,63.72,63.72,63.61,63.65,4800.0,52.8888,52.8888,52.7975,52.8307,4800.0
2008-06-25 14:00:00,63.64,63.65,63.52,63.64,7600.0,52.8224,52.8307,52.7228,52.8224,7600.0
2008-06-25 14:05:00,63.65,63.8,63.6,63.67,14900.0,52.8307,52.9552,52.7892,52.8473,14900.0
2008-06-25 14:10:00,63.67,63.77,63.26,63.56,44100.0,52.8473,52.9303,52.507,52.756,44100.0
2008-06-25 14:15:00,63.56,63.75,63.5,63.62,25100.0,52.756,52.9137,52.7062,52.8058,25100.0
2008-06-25 14:20:00,63.61,63.66,63.32,63.33,35400.0,52.7975,52.839,52.5568,52.5651,35400.0
2008-06-25 14:25:00,63.34,63.39,62.99,62.99,35400.0,52.5734,52.6149,52.2829,52.2829,35400.0
2008-06-25 14:30:00,63.0,63.17,62.83,63.16,40400.0,52.2912,52.4323,52.1501,52.424,40400.0
2008-06-25 14:35:00,63.15,63.56,63.12,63.34,22200.0,52.4157,52.756,52.3908,52.5734,22200.0
2008-06-25 14:40:00,63.31,63.52,63.23,63.5,13400.0,52.5485,52.7228,52.4821,52.7062,13400.0
2008-06-25 14:45:00,63.51,63.53,63.14,63.38,12400.0,52.7145,52.7311,52.4074,52.6066,12400.0
2008-06-25 14:50:00,63.39,63.67,63.38,63.53,11100.0,52.6149,52.8473,52.6066,52.7311,11100.0
2008-06-25 14:55:00,63.52,63.63,63.48,63.55,8500.0,52.7228,52.8141,52.6896,52.7477,8500.0
2008-06-25 15:00:00,63.55,64.0,63.47,63.98,22700.0,52.7477,53.1212,52.6813,53.1046,22700.0
2008-06-25 15:05:00,63.97,63.97,63.77,63.78,23400.0,53.0963,53.0963,52.9303,52.9386,23400.0
2008-06-25 15:10:00,63.76,63.9,63.68,63.7,16400.0,52.922,53.0382,52.8556,52.8722,16400.0
2008-06-25 15:15:00,63.66,63.83,63.59,63.59,12900.0,52.839,52.9801,52.7809,52.7809,12900.0
2008-06-25 15:20:00,63.59,63.59,63.29,63.4,12800.0,52.7809,52.7809,52.5319,52.6232,12800.0
2008-06-25 15:25:00,63.4,63.52,63.25,63.52,20500.0,52.6232,52.7228,52.4987,52.7228,20500.0
2008-06-25 15:30:00,63.52,63.52,63.19,63.26,16300.0,52.7228,52.7228,52.4489,52.507,16300.0
2008-06-25 15:35:00,63.28,63.32,63.04,63.21,18300.0,52.5236,52.5568,52.3244,52.4655,18300.0
2008-06-25 15:40:00,63.21,63.39,63.07,63.27,20500.0,52.4655,52.6149,52.3493,52.5153,20500.0
2008-06-25 15:45:00,63.25,63.38,63.09,63.13,20200.0,52.4987,52.6066,52.3659,52.3991,20200.0
2008-06-25 15:50:00,63.08,63.2,63.03,63.16,24500.0,52.3576,52.4572,52.3161,52.424,24500.0
2008-06-25 15:55:00,63.16,63.23,63.12,63.14,18100.0,52.424,52.4821,52.3908,52.4074,18100.0
2008-06-26 09:30:00,62.66,63.42,62.48,62.48,22200.0,52.009,52.6398,51.8596,51.8596,22200.0
2008-06-26 09:35:00,62.52,62.57,62.25,62.52,18100.0,51.8928,51.9343,51.6686,51.8928,18100.0
2008-06-26 09:40:00,62.51,62.56,62.02,62.09,24500.0,51.8845,51.926,51.4777,51.5358,24500.0
2008-06-26 09:45:00,62.1,62.12,61.79,61.95,29100.0,51.5441,51.5607,51.2868,51.4196,29100.0
2008-06-26 09:50:00,61.96,62.0,61.76,61.93,17000.0,51.4279,51.4611,51.2619,51.403,17000.0
2008-06-26 09:55:00,61.95,61.95,61.74,61.87,20500.0,51.4196,51.4196,51.2453,51.3532,20500.0
2008-06-26 10:00:00,61.88,61.95,61.68,61.68,33300.0,51.3615,51.4196,51.1955,51.1955,33300.0
2008-06-26 10:05:00,61.61,61.77,61.51,61.64,20500.0,51.1374,51.2702,51.0544,51.1623,20500.0
2008-06-26 10:10:00,61.62,62.0,61.57,61.93,34700.0,51.1457,51.4611,51.1042,51.403,34700.0
2008-06-26 10:15:00,61.94,62.08,61.91,62.04,39700.0,51.4113,51.5275,51.3864,51.4943,39700.0
2008-06-26 10:20:00,62.05,62.09,62.02,62.04,22300.0,51.5026,51.5358,51.4777,51.4943,22300.0
2008-06-26 10:25:00,62.03,62.22,62.03,62.18,29800.0,51.486,51.6437,51.486,51.6105,29800.0
2008-06-26 10:30:00,62.2,62.54,62.17,62.54,33300.0,51.6271,51.9094,51.6022,51.9094,33300.0
2008-06-26 10:35:00,62.53,62.72,62.53,62.61,30100.0,51.9011,52.0588,51.9011,51.9675,30100.0
2008-06-26 10:40:00,62.6,62.67,62.57,62.64,51100.0,51.9592,52.0173,51.9343,51.9924,51100.0
2008-06-26 10:45:00,62.64,62.64,62.42,62.42,29000.0,51.9924,51.9924,51.8097,51.8097,29000.0
2008-06-26 10:50:00,62.42,62.42,62.01,62.12,21300.0,51.8097,51.8097,51.4694,51.5607,21300.0
2008-06-26 10:55:00,62.13,62.15,61.8,61.87,13500.0,51.569,51.5856,51.2951,51.3532,13500.0
2008-06-26 11:00:00,61.86,61.94,61.8,61.9,10500.0,51.3449,51.4113,51.2951,51.3781,10500.0
2008-06-26 11:05:00,61.9,61.94,61.78,61.85,29400.0,51.3781,51.4113,51.2785,51.3366,29400.0
2008-06-26 11:10:00,61.85,61.85,61.53,61.63,18500.0,51.3366,51.3366,51.071,51.154,18500.0
2008-06-26 11:15:00,61.62,61.68,61.51,61.56,27300.0,51.1457,51.1955,51.0544,51.0959,27300.0
2008-06-26 11:20:00,61.58,61.65,61.53,61.65,13800.0,51.1125,51.1706,51.071,51.1706,13800.0
2008-06-26 11:25:00,61.69,61.7,61.55,61.57,6800.0,51.2038,51.2121,51.0876,51.1042,6800.0
2008-06-26 11:30:00,61.59,61.64,61.56,61.61,5100.0,51.1208,51.1623,51.0959,51.1374,5100.0
2008-06-26 11:35:00,61.56,61.62,61.55,61.58,5400.0,51.0959,51.1457,51.0876,51.1125,5400.0
2008-06-26 11:40:00,61.57,61.75,61.55,61.75,6400.0,51.1042,51.2536,51.0876,51.2536,6400.0
2008-06-26 11:45:00,61.75,61.96,61.75,61.95,10700.0,51.2536,51.4279,51.2536,51.4196,10700.0
2008-06-26 11:50:00,61.95,62.0,61.95,61.99,5600.0,51.4196,51.4611,51.4196,51.4528,5600.0
2008-06-26 11:55:00,61.96,62.04,61.94,61.98,9600.0,51.4279,51.4943,51.4113,51.4445,9600.0
2008-06-26 12:00:00,62.0,62.0,61.93,61.97,8800.0,51.4611,51.4611,51.403,51.4362,8800.0
2008-06-26 12:05:00,61.97,62.01,61.76,61.8,9500.0,51.4362,51.4694,51.2619,51.2951,9500.0
2008-06-26 12:10:00,61.79,61.89,61.76,61.76,9900.0,51.2868,51.3698,51.2619,51.2619,9900.0
2008-06-26 12:15:00,61.76,61.84,61.76,61.83,2700.0,51.2619,51.3283,51.2619,51.32,2700.0
2008-06-26 12:20:00,61.83,61.92,61.79,61.9,3900.0,51.32,51.3947,51.2868,51.3781,3900.0
2008-06-26 12:25:00,61.93,61.93,61.75,61.75,5100.0,51.403,51.403,51.2536,51.2536,5100.0
2008-06-26 12:30:00,61.74,61.76,61.6,61.61,8100.0,51.2453,51.2619,51.1291,51.1374,8100.0
2008-06-26 12:35:00,61.61,61.61,61.52,61.61,5400.0,51.1374,51.1374,51.0627,51.1374,5400.0
2008-06-26 12:40:00,61.61,61.61,61.54,61.58,6300.0,51.1374,51.1374,51.0793,51.1125,6300.0
2008-06-26 12:45:00,61.58,61.58,61.35,61.39,22900.0,51.1125,51.1125,50.9216,50.9548,22900.0
2008-06-26 12:50:00,61.39,61.43,61.34,61.43,3100.0,50.9548,50.988,50.9133,50.988,3100.0
2008-06-26 12:55:00,61.45,61.64,61.43,61.61,4200.0,51.0046,51.1623,50.988,51.1374,4200.0
2008-06-26 13:00:00,61.66,61.77,61.63,61.77,3400.0,51.1789,51.2702,51.154,51.2702,3400.0
2008-06-26 13:05:00,61.77,61.8,61.65,61.71,6600.0,51.2702,51.2951,51.1706,51.2204,6600.0
2008-06-26 13:10:00,61.7,61.71,61.66,61.7,4300.0,51.2121,51.2204,51.1789,51.2121,4300.0
2008-06-26 13:15:00,61.67,61.76,61.67,61.72,6700.0,51.1872,51.2619,51.1872,51.2287,6700.0
2008-06-26 13:20:00,61.71,61.76,61.66,61.7,11400.0,51.2204,51.2619,51.1789,51.2121,11400.0
2008-06-26 13:25:00,61.66,61.69,61.64,61.65,20100.0,51.1789,51.2038,51.1623,51.1706,20100.0
2008-06-26 13:30:00,61.68,61.73,61.67,61.72,16800.0,51.1955,51.237,51.1872,51.2287,16800.0
2008-06-26 13:35:00,61.7,61.71,61.6,61.68,22000.0,51.2121,51.2204,51.1291,51.1955,22000.0
2008-06-26 13:40:00,61.68,61.69,61.64,61.68,19300.0,51.1955,51.2038,51.1623,51.1955,19300.0
2008-06-26 13:45:00,61.68,61.73,61.66,61.7,18200.0,51.1955,51.237,51.1789,51.2121,18200.0
2008-06-26 13:50:00,61.7,61.78,61.64,61.76,22000.0,51.2121,51.2785,51.1623,51.2619,22000.0
2008-06-26 13:55:00,61.79,61.79,61.66,61.7,23800.0,51.2868,51.2868,51.1789,51.2121,23800.0
2008-06-26 14:00:00,61.7,61.73,61.67,61.72,24800.0,51.2121,51.237,51.1872,51.2287,24800.0
2008-06-26 14:05:00,61.72,61.97,61.72,61.97,28700.0,51.2287,51.4362,51.2287,51.4362,28700.0
2008-06-26 14:10:00,61.96,61.96,61.65,61.69,25000.0,51.4279,51.4279,51.1706,51.2038,25000.0
2008-06-26 14:15:00,61.68,61.7,61.45,61.45,16600.0,51.1955,51.2121,51.0046,51.0046,16600.0
2008-06-26 14:20:00,61.44,61.46,61.33,61.33,9800.0,50.9963,51.0129,50.905,50.905,9800.0
2008-06-26 14:25:00,61.33,61.45,61.33,61.41,6900.0,50.905,51.0046,50.905,50.9714,6900.0
2008-06-26 14:30:00,61.41,61.46,61.32,61.32,6300.0,50.9714,51.0129,50.8967,50.8967,6300.0
2008-06-26 14:35:00,61.33,61.38,61.21,61.21,11000.0,50.905,50.9465,50.8054,50.8054,11000.0
2008-06-26 14:40:00,61.2,61.27,61.11,61.2,13500.0,50.7971,50.8552,50.7224,50.7971,13500.0
2008-06-26 14:45:00,61.21,61.21,61.07,61.07,11500.0,50.8054,50.8054,50.6892,50.6892,11500.0
2008-06-26 14:50:00,61.1,61.11,61.0,61.01,52200.0,50.7141,50.7224,50.6311,50.6394,52200.0
2008-06-26 14:55:00,61.02,61.11,61.01,61.08,34400.0,50.6477,50.7224,50.6394,50.6975,34400.0
2008-06-26 15:00:00,61.07,61.15,61.03,61.12,59000.0,50.6892,50.7556,50.656,50.7307,59000.0
2008-06-26 15:05:00,61.1,61.14,61.06,61.12,39800.0,50.7141,50.7473,50.6809,50.7307,39800.0
2008-06-26 15:10:00,61.1,61.14,61.08,61.11,36600.0,50.7141,50.7473,50.6975,50.7224,36600.0
2008-06-26 15:15:00,61.11,61.3,61.09,61.1,45800.0,50.7224,50.8801,50.7058,50.7141,45800.0
2008-06-26 15:20:00,61.1,61.17,61.07,61.11,35700.0,50.7141,50.7722,50.6892,50.7224,35700.0
2008-06-26 15:25:00,61.12,61.15,61.07,61.09,48000.0,50.7307,50.7556,50.6892,50.7058,48000.0
2008-06-26 15:30:00,61.06,61.11,60.98,60.98,113000.0,50.6809,50.7224,50.6145,50.6145,113000.0
2008-06-26 15:35:00,60.96,61.06,60.92,60.98,253500.0,50.5979,50.6809,50.5647,50.6145,253500.0
2008-06-26 15:40:00,60.98,60.99,60.72,60.81,44000.0,50.6145,50.6228,50.3987,50.4734,44000.0
2008-06-26 15:45:00,60.77,60.97,60.66,60.92,37300.0,50.4402,50.6062,50.3489,50.5647,37300.0
2008-06-26 15:50:00,60.92,60.92,60.38,60.4,95800.0,50.5647,50.5647,50.1165,50.1331,95800.0
2008-06-26 15:55:00,60.4,60.76,60.36,60.51,150500.0,50.1331,50.4319,50.0999,50.2244,150500.0
2008-06-27 09:30:00,60.51,61.11,60.35,61.04,21300.0,50.2244,50.7224,50.0916,50.6643,21300.0
2008-06-27 09:35:00,61.03,61.31,60.72,61.2,28100.0,50.656,50.8884,50.3987,50.7971,28100.0
2008-06-27 09:40:00,61.2,61.39,61.02,61.1,18800.0,50.7971,50.9548,50.6477,50.7141,18800.0
2008-06-27 09:45:00,61.07,61.28,61.07,61.28,12700.0,50.6892,50.8635,50.6892,50.8635,12700.0
2008-06-27 09:50:00,61.22,61.24,60.98,61.01,18800.0,50.8137,50.8303,50.6145,50.6394,18800.0
2008-06-27 09:55:00,60.98,61.65,60.95,61.65,25700.0,50.6145,51.1706,50.5896,51.1706,25700.0
2008-06-27 10:00:00,61.65,62.0,61.62,61.9,17600.0,51.1706,51.4611,51.1457,51.3781,17600.0
2008-06-27 10:05:00,61.92,62.16,61.82,62.16,18300.0,51.3947,51.5939,51.3117,51.5939,18300.0
2008-06-27 10:10:00,62.1,62.19,61.97,62.11,25100.0,51.5441,51.6188,51.4362,51.5524,25100.0
2008-06-27 10:15:00,62.1,62.15,61.9,62.07,40400.0,51.5441,51.5856,51.3781,51.5192,40400.0
2008-06-27 10:20:00,62.06,62.28,61.99,62.14,20900.0,51.5109,51.6935,51.4528,51.5773,20900.0
2008-06-27 10:25:00,62.18,62.19,62.12,62.18,21100.0,51.6105,51.6188,51.5607,51.6105,21100.0
2008-06-27 10:30:00,62.17,62.48,62.17,62.41,30500.0,51.6022,51.8596,51.6022,51.8014,30500.0
2008-06-27 10:35:00,62.38,62.66,62.2,62.34,35000.0,51.7765,52.009,51.6271,51.7433,35000.0
2008-06-27 10:40:00,62.34,62.51,62.27,62.31,28200.0,51.7433,51.8845,51.6852,51.7184,28200.0
2008-06-27 10:45:00,62.26,62.26,62.01,62.16,23900.0,51.6769,51.6769,51.4694,51.5939,23900.0
2008-06-27 10:50:00,62.09,62.28,61.95,61.96,10200.0,51.5358,51.6935,51.4196,51.4279,10200.0
2008-06-27 10:55:00,61.95,61.95,61.65,61.67,14200.0,51.4196,51.4196,51.1706,51.1872,14200.0
2008-06-27 11:00:00,61.69,61.69,61.42,61.43,18200.0,51.2038,51.2038,50.9797,50.988,18200.0
2008-06-27 11:05:00,61.43,61.45,61.28,61.4,20500.0,50.988,51.0046,50.8635,50.9631,20500.0
2008-06-27 11:10:00,61.45,61.45,61.27,61.3,15200.0,51.0046,51.0046,50.8552,50.8801,15200.0
2008-06-27 11:15:00,61.28,61.58,61.28,61.44,26900.0,50.8635,51.1125,50.8635,50.9963,26900.0
2008-06-27 11:20:00,61.46,61.47,61.31,61.45,8700.0,51.0129,51.0212,50.8884,51.0046,8700.0
2008-06-27 11:25:00,61.46,61.82,61.39,61.75,10500.0,51.0129,51.3117,50.9548,51.2536,10500.0
2008-06-27 11:30:00,61.75,61.85,61.7,61.84,20900.0,51.2536,51.3366,51.2121,51.3283,20900.0
2008-06-27 11:35:00,61.78,61.82,61.39,61.43,25300.0,51.2785,51.3117,50.9548,50.988,25300.0
2008-06-27 11:40:00,61.41,61.44,61.3,61.3,13200.0,50.9714,50.9963,50.8801,50.8801,13200.0
2008-06-27 11:45:00,61.27,61.33,61.2,61.32,12400.0,50.8552,50.905,50.7971,50.8967,12400.0
2008-06-27 11:50:00,61.32,61.32,61.14,61.24,9500.0,50.8967,50.8967,50.7473,50.8303,9500.0
2008-06-27 11:55:00,61.24,61.4,61.21,61.31,11800.0,50.8303,50.9631,50.8054,50.8884,11800.0
2008-06-27 12:00:00,61.32,61.5,61.31,61.47,15700.0,50.8967,51.0461,50.8884,51.0212,15700.0
2008-06-27 12:05:00,61.48,61.73,61.47,61.73,9500.0,51.0295,51.237,51.0212,51.237,9500.0
2008-06-27 12:10:00,61.73,61.73,61.52,61.67,7200.0,51.237,51.237,51.0627,51.1872,7200.0
2008-06-27 12:15:00,61.67,61.68,61.58,61.62,13800.0,51.1872,51.1955,51.1125,51.1457,13800.0
2008-06-27 12:20:00,61.6,61.74,61.6,61.74,15200.0,51.1291,51.2453,51.1291,51.2453,15200.0
2008-06-27 12:25:00,61.77,61.85,61.65,61.72,11400.0,51.2702,51.3366,51.1706,51.2287,11400.0
2008-06-27 12:30:00,61.68,61.73,61.53,61.57,5600.0,51.1955,51.237,51.071,51.1042,5600.0
2008-06-27 12:35:00,61.58,61.8,61.43,61.7,38700.0,51.1125,51.2951,50.988,51.2121,38700.0
2008-06-27 12:40:00,61.65,61.69,61.35,61.41,10300.0,51.1706,51.2038,50.9216,50.9714,10300.0
2008-06-27 12:45:00,61.4,61.4,61.16,61.17,29200.0,50.9631,50.9631,50.7639,50.7722,29200.0
2008-06-27 12:50:00,61.19,61.37,61.05,61.36,20000.0,50.7888,50.9382,50.6726,50.9299,20000.0
2008-06-27 12:55:00,61.38,61.44,61.29,61.42,8900.0,50.9465,50.9963,50.8718,50.9797,8900.0
2008-06-27 13:00:00,61.38,61.49,61.16,61.2,16400.0,50.9465,51.0378,50.7639,50.7971,16400.0
2008-06-27 13:05:00,61.19,61.34,61.09,61.11,40500.0,50.7888,50.9133,50.7058,50.7224,40500.0
2008-06-27 13:10:00,61.11,61.11,60.91,61.0,25900.0,50.7224,50.7224,50.5564,50.6311,25900.0
2008-06-27 13:15:00,61.0,61.01,60.87,60.89,21500.0,50.6311,50.6394,50.5232,50.5398,21500.0
2008-06-27 13:20:00,60.92,60.92,60.71,60.73,11400.0,50.5647,50.5647,50.3904,50.407,11400.0
2008-06-27 13:25:00,60.75,60.94,60.69,60.81,18300.0,50.4236,50.5813,50.3738,50.4734,18300.0
2008-06-27 13:30:00,60.84,60.87,60.8,60.83,12200.0,50.4983,50.5232,50.4651,50.49,12200.0
2008-06-27 13:35:00,60.83,60.84,60.5,60.53,13600.0,50.49,50.4983,50.2161,50.241,13600.0
2008-06-27 13:40:00,60.5,60.59,60.39,60.4,16300.0,50.2161,50.2908,50.1248,50.1331,16300.0
2008-06-27 13:45:00,60.38,60.56,60.38,60.51,9900.0,50.1165,50.2659,50.1165,50.2244,9900.0
2008-06-27 13:50:00,60.53,60.53,60.35,60.48,10600.0,50.241,50.241,50.0916,50.1995,10600.0
2008-06-27 13:55:00,60.5,60.68,60.48,60.65,11100.0,50.2161,50.3655,50.1995,50.3406,11100.0
2008-06-27 14:00:00,60.62,60.71,60.56,60.64,12500.0,50.3157,50.3904,50.2659,50.3323,12500.0
2008-06-27 14:05:00,60.66,60.71,60.66,60.71,12500.0,50.3489,50.3904,50.3489,50.3904,12500.0
2008-06-27 14:10:00,60.71,60.8,60.68,60.73,12600.0,50.3904,50.4651,50.3655,50.407,12600.0
2008-06-27 14:15:00,60.73,61.0,60.68,60.87,22100.0,50.407,50.6311,50.3655,50.5232,22100.0
2008-06-27 14:20:00,60.82,60.94,60.78,60.92,10700.0,50.4817,50.5813,50.4485,50.5647,10700.0
2008-06-27 14:25:00,60.93,61.11,60.86,61.06,23300.0,50.573,50.7224,50.5149,50.6809,23300.0
2008-06-27 14:30:00,61.06,61.14,61.0,61.07,20000.0,50.6809,50.7473,50.6311,50.6892,20000.0
2008-06-27 14:35:00,61.06,61.19,61.05,61.19,21200.0,50.6809,50.7888,50.6726,50.7888,21200.0
2008-06-27 14:40:00,61.19,61.21,61.07,61.07,11100.0,50.7888,50.8054,50.6892,50.6892,11100.0
2008-06-27 14:45:00,61.05,61.08,60.89,60.94,14500.0,50.6726,50.6975,50.5398,50.5813,14500.0
2008-06-27 14:50:00,60.95,61.14,60.9,61.11,48300.0,50.5896,50.7473,50.5481,50.7224,48300.0
2008-06-27 14:55:00,61.12,61.18,60.92,61.0,19700.0,50.7307,50.7805,50.5647,50.6311,19700.0
2008-06-27 15:00:00,60.99,61.14,60.95,61.06,18600.0,50.6228,50.7473,50.5896,50.6809,18600.0
2008-06-27 15:05:00,61.05,61.1,60.97,61.1,22100.0,50.6726,50.7141,50.6062,50.7141,22100.0
2008-06-27 15:10:00,61.14,61.26,61.09,61.18,14800.0,50.7473,50.8469,50.7058,50.7805,14800.0
2008-06-27 15:15:00,61.16,61.18,61.03,61.16,11300.0,50.7639,50.7805,50.656,50.7639,11300.0
2008-06-27 15:20:00,61.14,61.27,61.01,61.16,21000.0,50.7473,50.8552,50.6394,50.7639,21000.0
2008-06-27 15:25:00,61.13,61.13,60.99,61.07,16300.0,50.739,50.739,50.6228,50.6892,16300.0
2008-06-27 15:30:00,61.05,61.05,60.95,61.01,57100.0,50.6726,50.6726,50.5896,50.6394,57100.0
2008-06-27 15:35:00,61.02,61.12,60.97,61.1,35700.0,50.6477,50.7307,50.6062,50.7141,35700.0
2008-06-27 15:40:00,61.1,61.17,60.8,61.06,62600.0,50.7141,50.7722,50.4651,50.6809,62600.0
2008-06-27 15:45:00,61.05,61.06,60.79,60.97,43000.0,50.6726,50.6809,50.4568,50.6062,43000.0
2008-06-27 15:50:00,61.0,61.04,60.6,60.67,58100.0,50.6311,50.6643,50.2991,50.3572,58100.0
2008-06-27 15:55:00,60.68,60.79,60.53,60.61,49400.0,50.3655,50.4568,50.241,50.3074,49400.0
2008-06-30 09:30:00,60.41,60.86,60.41,60.69,28300.0,50.1414,50.5149,50.1414,50.3738,28300.0
2008-06-30 09:35:00,60.63,60.73,60.26,60.3,31500.0,50.324,50.407,50.0169,50.0501,31500.0
2008-06-30 09:40:00,60.3,60.33,60.02,60.07,16200.0,50.0501,50.075,49.8177,49.8592,16200.0
2008-06-30 09:45:00,60.05,60.09,59.53,59.56,21100.0,49.8426,49.8758,49.411,49.4359,21100.0
2008-06-30 09:50:00,59.6,59.65,59.37,59.37,17700.0,49.4691,49.5106,49.2782,49.2782,17700.0
2008-06-30 09:55:00,59.45,59.53,59.28,59.33,10100.0,49.3446,49.411,49.2035,49.245,10100.0
2008-06-30 10:00:00,59.33,59.5,59.26,59.44,22100.0,49.245,49.3861,49.1869,49.3363,22100.0
2008-06-30 10:05:00,59.47,59.68,59.35,59.53,18900.0,49.3612,49.5355,49.2616,49.411,18900.0
2008-06-30 10:10:00,59.49,59.88,59.43,59.78,12600.0,49.3778,49.7015,49.328,49.6185,12600.0
2008-06-30 10:15:00,59.8,59.93,59.65,59.76,24400.0,49.6351,49.743,49.5106,49.6019,24400.0
2008-06-30 10:20:00,59.76,59.9,59.71,59.89,11300.0,49.6019,49.7181,49.5604,49.7098,11300.0
2008-06-30 10:25:00,59.89,60.02,59.84,59.93,19600.0,49.7098,49.8177,49.6683,49.743,19600.0
2008-06-30 10:30:00,59.92,60.0,59.65,59.74,28400.0,49.7347,49.8011,49.5106,49.5853,28400.0
2008-06-30 10:35:00,59.8,60.03,59.8,59.98,16400.0,49.6351,49.826,49.6351,49.7845,16400.0
2008-06-30 10:40:00,59.98,59.98,59.8,59.83,16100.0,49.7845,49.7845,49.6351,49.66,16100.0
2008-06-30 10:45:00,59.83,60.01,59.78,59.98,23100.0,49.66,49.8094,49.6185,49.7845,23100.0
2008-06-30 10:50:00,60.0,60.01,59.89,59.99,39700.0,49.8011,49.8094,49.7098,49.7928,39700.0
2008-06-30 10:55:00,60.0,60.16,59.88,59.96,20100.0,49.8011,49.9339,49.7015,49.7679,20100.0
2008-06-30 11:00:00,59.98,60.02,59.97,59.99,31700.0,49.7845,49.8177,49.7762,49.7928,31700.0
2008-06-30 11:05:00,60.0,60.0,59.87,59.88,36500.0,49.8011,49.8011,49.6932,49.7015,36500.0
2008-06-30 11:10:00,59.87,60.03,59.87,60.01,41500.0,49.6932,49.826,49.6932,49.8094,41500.0
2008-06-30 11:15:00,60.01,60.05,59.99,60.03,27300.0,49.8094,49.8426,49.7928,49.826,27300.0
2008-06-30 11:20:00,60.04,60.05,59.97,60.0,34200.0,49.8343,49.8426,49.7762,49.8011,34200.0
2008-06-30 11:25:00,60.0,60.16,59.99,60.16,40100.0,49.8011,49.9339,49.7928,49.9339,40100.0
2008-06-30 11:30:00,60.15,60.2,60.12,60.15,19700.0,49.9256,49.9671,49.9007,49.9256,19700.0
2008-06-30 11:35:00,60.14,60.15,60.07,60.12,14000.0,49.9173,49.9256,49.8592,49.9007,14000.0
2008-06-30 11:40:00,60.12,60.22,60.12,60.2,28900.0,49.9007,49.9837,49.9007,49.9671,28900.0
2008-06-30 11:45:00,60.19,60.3,60.16,60.3,12400.0,49.9588,50.0501,49.9339,50.0501,12400.0
2008-06-30 11:50:00,60.3,60.42,60.27,60.41,11500.0,50.0501,50.1497,50.0252,50.1414,11500.0
2008-06-30 11:55:00,60.42,60.46,60.4,60.41,10400.0,50.1497,50.1829,50.1331,50.1414,10400.0
2008-06-30 12:00:00,60.42,60.48,60.33,60.35,19200.0,50.1497,50.1995,50.075,50.0916,19200.0
2008-06-30 12:05:00,60.35,60.48,60.35,60.47,16600.0,50.0916,50.1995,50.0916,50.1912,16600.0
2008-06-30 12:10:00,60.47,60.58,60.47,60.49,15400.0,50.1912,50.2825,50.1912,50.2078,15400.0
2008-06-30 12:15:00,60.5,60.63,60.5,60.63,5000.0,50.2161,50.324,50.2161,50.324,5000.0
2008-06-30 12:20:00,60.61,60.61,60.49,60.53,11300.0,50.3074,50.3074,50.2078,50.241,11300.0
2008-06-30 12:25:00,60.51,60.58,60.45,60.58,10800.0,50.2244,50.2825,50.1746,50.2825,10800.0
2008-06-30 12:30:00,60.56,60.6,60.54,60.55,11200.0,50.2659,50.2991,50.2493,50.2576,11200.0
2008-06-30 12:35:00,60.53,60.54,60.37,60.43,8400.0,50.241,50.2493,50.1082,50.158,8400.0
2008-06-30 12:40:00,60.41,60.51,60.4,60.51,12500.0,50.1414,50.2244,50.1331,50.2244,12500.0
2008-06-30 12:45:00,60.51,60.59,60.48,60.51,17900.0,50.2244,50.2908,50.1995,50.2244,17900.0
2008-06-30 12:50:00,60.5,60.5,60.34,60.37,9600.0,50.2161,50.2161,50.0833,50.1082,9600.0
2008-06-30 12:55:00,60.36,60.4,60.33,60.37,15800.0,50.0999,50.1331,50.075,50.1082,15800.0
2008-06-30 13:00:00,60.37,60.4,60.36,60.4,17300.0,50.1082,50.1331,50.0999,50.1331,17300.0
2008-06-30 13:05:00,60.39,60.4,60.29,60.33,26500.0,50.1248,50.1331,50.0418,50.075,26500.0
2008-06-30 13:10:00,60.32,60.4,60.32,60.37,24200.0,50.0667,50.1331,50.0667,50.1082,24200.0
2008-06-30 13:15:00,60.37,60.4,60.35,60.4,25100.0,50.1082,50.1331,50.0916,50.1331,25100.0
2008-06-30 13:20:00,60.4,60.4,60.28,60.28,15900.0,50.1331,50.1331,50.0335,50.0335,15900.0
2008-06-30 13:25:00,60.28,60.31,60.06,60.09,21400.0,50.0335,50.0584,49.8509,49.8758,21400.0
2008-06-30 13:30:00,60.08,60.08,59.95,59.96,22500.0,49.8675,49.8675,49.7596,49.7679,22500.0
2008-06-30 13:35:00,59.97,59.99,59.88,59.92,18000.0,49.7762,49.7928,49.7015,49.7347,18000.0
2008-06-30 13:40:00,59.91,60.0,59.9,59.94,18900.0,49.7264,49.8011,49.7181,49.7513,18900.0
2008-06-30 13:45:00,59.95,59.99,59.87,59.9,13000.0,49.7596,49.7928,49.6932,49.7181,13000.0
2008-06-30 13:50:00,59.94,59.96,59.78,59.82,35000.0,49.7513,49.7679,49.6185,49.6517,35000.0
2008-06-30 13:55:00,59.77,59.96,59.77,59.95,23600.0,49.6102,49.7679,49.6102,49.7596,23600.0
2008-06-30 14:00:00,59.97,60.22,59.9,60.22,34700.0,49.7762,49.9837,49.7181,49.9837,34700.0
2008-06-30 14:05:00,60.23,60.23,60.08,60.1,17500.0,49.992,49.992,49.8675,49.8841,17500.0
2008-06-30 14:10:00,60.1,60.11,59.98,59.98,11900.0,49.8841,49.8924,49.7845,49.7845,11900.0
2008-06-30 14:15:00,60.0,60.0,59.86,59.92,19300.0,49.8011,49.8011,49.6849,49.7347,19300.0
2008-06-30 14:20:00,59.93,59.96,59.89,59.95,15700.0,49.743,49.7679,49.7098,49.7596,15700.0
2008-06-30 14:25:00,59.94,60.04,59.91,59.98,22200.0,49.7513,49.8343,49.7264,49.7845,22200.0
2008-06-30 14:30:00,59.96,59.98,59.8,59.83,25100.0,49.7679,49.7845,49.6351,49.66,25100.0
2008-06-30 14:35:00,59.85,59.9,59.76,59.81,22300.0,49.6766,49.7181,49.6019,49.6434,22300.0
2008-06-30 14:40:00,59.81,59.87,59.74,59.74,17700.0,49.6434,49.6932,49.5853,49.5853,17700.0
2008-06-30 14:45:00,59.75,60.0,59.74,59.96,8600.0,49.5936,49.8011,49.5853,49.7679,8600.0
2008-06-30 14:50:00,59.97,60.1,59.92,59.96,10900.0,49.7762,49.8841,49.7347,49.7679,10900.0
2008-06-30 14:55:00,59.96,59.96,59.61,59.61,16500.0,49.7679,49.7679,49.4774,49.4774,16500.0
2008-06-30 15:00:00,59.63,60.33,59.62,60.09,41400.0,49.494,50.075,49.4857,49.8758,41400.0
2008-06-30 15:05:00,60.1,60.25,60.09,60.21,44900.0,49.8841,50.0086,49.8758,49.9754,44900.0
2008-06-30 15:10:00,60.22,60.4,60.18,60.36,44500.0,49.9837,50.1331,49.9505,50.0999,44500.0
2008-06-30 15:15:00,60.35,60.52,60.35,60.42,36700.0,50.0916,50.2327,50.0916,50.1497,36700.0
2008-06-30 15:20:00,60.42,60.51,60.37,60.4,85100.0,50.1497,50.2244,50.1082,50.1331,85100.0
2008-06-30 15:25:00,60.42,60.42,60.13,60.19,26800.0,50.1497,50.1497,49.909,49.9588,26800.0
2008-06-30 15:30:00,60.21,60.29,60.08,60.11,29500.0,49.9754,50.0418,49.8675,49.8924,29500.0
2008-06-30 15:35:00,60.11,60.11,59.99,59.99,36100.0,49.8924,49.8924,49.7928,49.7928,36100.0
2008-06-30 15:40:00,60.02,60.07,59.99,60.02,20600.0,49.8177,49.8592,49.7928,49.8177,20600.0
2008-06-30 15:45:00,60.02,60.2,59.89,60.01,90900.0,49.8177,49.9671,49.7098,49.8094,90900.0
2008-06-30 15:50:00,60.03,60.03,59.88,59.94,89400.0,49.826,49.826,49.7015,49.7513,89400.0
2008-06-30 15:55:00,59.94,60.02,59.7,59.86,117700.0,49.7513,49.8177,49.5521,49.6849,117700.0
2008-07-01 09:30:00,58.42,59.42,57.73,58.89,33200.0,48.4897,49.3197,47.917,48.8798,33200.0
2008-07-01 09:35:00,58.91,58.91,58.35,58.44,28600.0,48.8964,48.8964,48.4316,48.5063,28600.0
2008-07-01 09:40:00,58.41,58.86,58.39,58.7,13700.0,48.4814,48.8549,48.4648,48.7221,13700.0
2008-07-01 09:45:00,58.65,58.69,58.4,58.63,14700.0,48.6806,48.7138,48.4731,48.664,14700.0
2008-07-01 09:50:00,58.64,59.07,58.61,59.02,30700.0,48.6723,49.0292,48.6474,48.9877,30700.0
2008-07-01 09:55:00,59.07,59.08,58.75,59.07,24600.0,49.0292,49.0375,48.7636,49.0292,24600.0
2008-07-01 10:00:00,59.04,59.77,59.04,59.49,39500.0,49.0043,49.6102,49.0043,49.3778,39500.0
2008-07-01 10:05:00,59.5,59.77,59.4,59.51,23800.0,49.3861,49.6102,49.3031,49.3944,23800.0
2008-07-01 10:10:00,59.45,59.45,59.07,59.07,20800.0,49.3446,49.3446,49.0292,49.0292,20800.0
2008-07-01 10:15:00,59.11,59.13,58.85,58.99,22900.0,49.0624,49.079,48.8466,48.9628,22900.0
2008-07-01 10:20:00,59.01,59.06,58.84,58.95,35800.0,48.9794,49.0209,48.8383,48.9296,35800.0
2008-07-01 10:25:00,58.92,59.07,58.83,58.99,42800.0,48.9047,49.0292,48.83,48.9628,42800.0
2008-07-01 10:30:00,59.03,59.06,58.94,58.94,23400.0,48.996,49.0209,48.9213,48.9213,23400.0
2008-07-01 10:35:00,58.94,59.0,58.83,58.9,25400.0,48.9213,48.9711,48.83,48.8881,25400.0
2008-07-01 10:40:00,58.87,58.88,58.75,58.79,27500.0,48.8632,48.8715,48.7636,48.7968,27500.0
2008-07-01 10:45:00,58.75,58.83,58.7,58.77,25100.0,48.7636,48.83,48.7221,48.7802,25100.0
2008-07-01 10:50:00,58.81,58.91,58.78,58.81,26000.0,48.8134,48.8964,48.7885,48.8134,26000.0
2008-07-01 10:55:00,58.83,59.09,58.79,59.06,20600.0,48.83,49.0458,48.7968,49.0209,20600.0
2008-07-01 11:00:00,59.08,59.13,58.9,58.9,31200.0,49.0375,49.079,48.8881,48.8881,31200.0
2008-07-01 11:05:00,58.9,58.97,58.6,58.6,15200.0,48.8881,48.9462,48.6391,48.6391,15200.0
2008-07-01 11:10:00,58.6,58.76,58.57,58.71,10000.0,48.6391,48.7719,48.6142,48.7304,10000.0
2008-07-01 11:15:00,58.71,58.71,58.47,58.49,22600.0,48.7304,48.7304,48.5312,48.5478,22600.0
2008-07-01 11:20:00,58.48,58.52,58.43,58.46,17200.0,48.5395,48.5727,48.498,48.5229,17200.0
2008-07-01 11:25:00,58.47,58.52,58.39,58.43,13800.0,48.5312,48.5727,48.4648,48.498,13800.0
2008-07-01 11:30:00,58.42,58.51,58.42,58.45,27200.0,48.4897,48.5644,48.4897,48.5146,27200.0
2008-07-01 11:35:00,58.45,58.59,58.45,58.57,20200.0,48.5146,48.6308,48.5146,48.6142,20200.0
2008-07-01 11:40:00,58.56,58.59,58.47,58.49,13400.0,48.6059,48.6308,48.5312,48.5478,13400.0
2008-07-01 11:45:00,58.52,58.58,58.45,58.52,10900.0,48.5727,48.6225,48.5146,48.5727,10900.0
2008-07-01 11:50:00,58.53,58.57,58.45,58.51,16400.0,48.581,48.6142,48.5146,48.5644,16400.0
2008-07-01 11:55:00,58.51,58.51,58.45,58.49,16600.0,48.5644,48.5644,48.5146,48.5478,16600.0
2008-07-01 12:00:00,58.46,58.46,58.19,58.21,21000.0,48.5229,48.5229,48.2988,48.3154,21000.0
2008-07-01 12:05:00,58.21,58.21,58.08,58.08,17700.0,48.3154,48.3154,48.2075,48.2075,17700.0
2008-07-01 12:10:00,58.08,58.1,58.0,58.02,17500.0,48.2075,48.2241,48.1411,48.1577,17500.0
2008-07-01 12:15:00,58.02,58.03,57.89,57.95,24700.0,48.1577,48.166,48.0498,48.0996,24700.0
2008-07-01 12:20:00,57.95,57.95,57.7,57.73,14200.0,48.0996,48.0996,47.8921,47.917,14200.0
2008-07-01 12:25:00,57.73,57.73,57.57,57.69,19300.0,47.917,47.917,47.7842,47.8838,19300.0
2008-07-01 12:30:00,57.68,57.85,57.64,57.73,11800.0,47.8755,48.0166,47.8423,47.917,11800.0
2008-07-01 12:35:00,57.73,57.81,57.62,57.65,14100.0,47.917,47.9834,47.8257,47.8506,14100.0
2008-07-01 12:40:00,57.63,57.63,57.06,57.06,30200.0,47.834,47.834,47.3609,47.3609,30200.0
2008-07-01 12:45:00,57.09,57.27,57.05,57.21,26100.0,47.3858,47.5352,47.3526,47.4854,26100.0
2008-07-01 12:50:00,57.21,57.35,57.12,57.35,12400.0,47.4854,47.6016,47.4107,47.6016,12400.0
2008-07-01 12:55:00,57.4,57.64,57.4,57.48,15800.0,47.6431,47.8423,47.6431,47.7095,15800.0
2008-07-01 13:00:00,57.49,57.49,57.35,57.44,22400.0,47.7178,47.7178,47.6016,47.6763,22400.0
2008-07-01 13:05:00,57.4,57.44,57.35,57.35,18400.0,47.6431,47.6763,47.6016,47.6016,18400.0
2008-07-01 13:10:00,57.37,57.45,57.32,57.43,27100.0,47.6182,47.6846,47.5767,47.668,27100.0
2008-07-01 13:15:00,57.38,57.57,57.38,57.55,19800.0,47.6265,47.7842,47.6265,47.7676,19800.0
2008-07-01 13:20:00,57.54,57.67,57.54,57.6,15500.0,47.7593,47.8672,47.7593,47.8091,15500.0
2008-07-01 13:25:00,57.58,57.58,57.43,57.48,15800.0,47.7925,47.7925,47.668,47.7095,15800.0
2008-07-01 13:30:00,57.46,57.53,57.38,57.52,15200.0,47.6929,47.751,47.6265,47.7427,15200.0
2008-07-01 13:35:00,57.52,57.6,57.5,57.6,18600.0,47.7427,47.8091,47.7261,47.8091,18600.0
2008-07-01 13:40:00,57.61,57.74,57.59,57.74,15200.0,47.8174,47.9253,47.8008,47.9253,15200.0
2008-07-01 13:45:00,57.73,58.18,57.73,58.18,23300.0,47.917,48.2905,47.917,48.2905,23300.0
2008-07-01 13:50:00,58.18,58.34,58.17,58.3,36500.0,48.2905,48.4233,48.2822,48.3901,36500.0
2008-07-01 13:55:00,58.33,58.37,58.24,58.26,18900.0,48.415,48.4482,48.3403,48.3569,18900.0
2008-07-01 14:00:00,58.26,58.35,58.23,58.25,15800.0,48.3569,48.4316,48.332,48.3486,15800.0
2008-07-01 14:05:00,58.26,58.34,58.2,58.2,29800.0,48.3569,48.4233,48.3071,48.3071,29800.0
2008-07-01 14:10:00,58.17,58.42,58.17,58.32,25200.0,48.2822,48.4897,48.2822,48.4067,25200.0
2008-07-01 14:15:00,58.33,58.35,58.19,58.24,14000.0,48.415,48.4316,48.2988,48.3403,14000.0
2008-07-01 14:20:00,58.24,58.43,58.22,58.4,25800.0,48.3403,48.498,48.3237,48.4731,25800.0
2008-07-01 14:25:00,58.4,58.4,58.25,58.34,15000.0,48.4731,48.4731,48.3486,48.4233,15000.0
2008-07-01 14:30:00,58.31,58.31,58.12,58.24,17200.0,48.3984,48.3984,48.2407,48.3403,17200.0
2008-07-01 14:35:00,58.24,58.4,58.13,58.25,21600.0,48.3403,48.4731,48.249,48.3486,21600.0
2008-07-01 14:40:00,58.25,58.42,58.25,58.42,28300.0,48.3486,48.4897,48.3486,48.4897,28300.0
2008-07-01 14:45:00,58.4,58.76,58.4,58.52,41300.0,48.4731,48.7719,48.4731,48.5727,41300.0
2008-07-01 14:50:00,58.53,58.55,58.37,58.42,21300.0,48.581,48.5976,48.4482,48.4897,21300.0
2008-07-01 14:55:00,58.4,58.5,58.37,58.37,20000.0,48.4731,48.5561,48.4482,48.4482,20000.0
2008-07-01 15:00:00,58.37,58.53,58.3,58.52,38000.0,48.4482,48.581,48.3901,48.5727,38000.0
2008-07-01 15:05:00,58.54,58.54,58.3,58.49,21600.0,48.5893,48.5893,48.3901,48.5478,21600.0
2008-07-01 15:10:00,58.5,58.5,58.32,58.42,17800.0,48.5561,48.5561,48.4067,48.4897,17800.0
2008-07-01 15:15:00,58.43,58.49,58.21,58.27,22800.0,48.498,48.5478,48.3154,48.3652,22800.0
2008-07-01 15:20:00,58.24,58.3,58.09,58.3,25500.0,48.3403,48.3901,48.2158,48.3901,25500.0
2008-07-01 15:25:00,58.31,58.32,58.1,58.11,25600.0,48.3984,48.4067,48.2241,48.2324,25600.0
2008-07-01 15:30:00,58.12,58.27,58.09,58.12,26800.0,48.2407,48.3652,48.2158,48.2407,26800.0
2008-07-01 15:35:00,58.17,58.31,58.1,58.27,36600.0,48.2822,48.3984,48.2241,48.3652,36600.0
2008-07-01 15:40:00,58.28,58.31,58.13,58.17,55800.0,48.3735,48.3984,48.249,48.2822,55800.0
2008-07-01 15:45:00,58.15,58.26,58.03,58.17,32900.0,48.2656,48.3569,48.166,48.2822,32900.0
2008-07-01 15:50:00,58.16,58.34,58.13,58.26,64200.0,48.2739,48.4233,48.249,48.3569,64200.0
2008-07-01 15:55:00,58.23,58.27,57.9,58.01,107200.0,48.332,48.3652,48.0581,48.1494,107200.0
2008-07-02 09:30:00,57.94,58.54,57.76,58.51,30700.0,48.0913,48.5893,47.9419,48.5644,30700.0
2008-07-02 09:35:00,58.51,58.64,58.31,58.55,30100.0,48.5644,48.6723,48.3984,48.5976,30100.0
2008-07-02 09:40:00,58.51,59.06,58.51,58.8,51700.0,48.5644,49.0209,48.5644,48.8051,51700.0
2008-07-02 09:45:00,58.8,59.08,58.75,58.85,22700.0,48.8051,49.0375,48.7636,48.8466,22700.0
2008-07-02 09:50:00,58.85,59.02,58.83,58.91,19700.0,48.8466,48.9877,48.83,48.8964,19700.0
2008-07-02 09:55:00,58.9,59.53,58.9,59.53,23600.0,48.8881,49.411,48.8881,49.411,23600.0
2008-07-02 10:00:00,59.53,59.63,59.29,59.43,36500.0,49.411,49.494,49.2118,49.328,36500.0
2008-07-02 10:05:00,59.4,59.55,59.31,59.31,15200.0,49.3031,49.4276,49.2284,49.2284,15200.0
2008-07-02 10:10:00,59.33,59.48,59.25,59.37,14700.0,49.245,49.3695,49.1786,49.2782,14700.0
2008-07-02 10:15:00,59.35,59.54,59.35,59.48,48600.0,49.2616,49.4193,49.2616,49.3695,48600.0
2008-07-02 10:20:00,59.48,59.55,59.39,59.53,22300.0,49.3695,49.4276,49.2948,49.411,22300.0
2008-07-02 10:25:00,59.53,59.66,59.47,59.54,23300.0,49.411,49.5189,49.3612,49.4193,23300.0
2008-07-02 10:30:00,59.58,59.6,59.29,59.39,20200.0,49.4525,49.4691,49.2118,49.2948,20200.0
2008-07-02 10:35:00,59.38,59.55,58.86,58.89,26100.0,49.2865,49.4276,48.8549,48.8798,26100.0
2008-07-02 10:40:00,58.91,59.23,58.91,59.2,17400.0,48.8964,49.162,48.8964,49.1371,17400.0
2008-07-02 10:45:00,59.22,59.33,59.2,59.25,26100.0,49.1537,49.245,49.1371,49.1786,26100.0
2008-07-02 10:50:00,59.25,59.26,59.04,59.04,13400.0,49.1786,49.1869,49.0043,49.0043,13400.0
2008-07-02 10:55:00,59.04,59.04,58.7,58.7,30800.0,49.0043,49.0043,48.7221,48.7221,30800.0
2008-07-02 11:00:00,58.7,58.8,58.67,58.76,17700.0,48.7221,48.8051,48.6972,48.7719,17700.0
2008-07-02 11:05:00,58.74,59.21,58.7,59.21,27600.0,48.7553,49.1454,48.7221,49.1454,27600.0
2008-07-02 11:10:00,59.2,59.26,59.14,59.2,23300.0,49.1371,49.1869,49.0873,49.1371,23300.0
2008-07-02 11:15:00,59.17,59.17,58.92,59.04,25700.0,49.1122,49.1122,48.9047,49.0043,25700.0
2008-07-02 11:20:00,59.04,59.04,58.86,58.98,19500.0,49.0043,49.0043,48.8549,48.9545,19500.0
2008-07-02 11:25:00,59.01,59.02,58.67,58.72,16300.0,48.9794,48.9877,48.6972,48.7387,16300.0
2008-07-02 11:30:00,58.73,58.73,58.5,58.58,17100.0,48.747,48.747,48.5561,48.6225,17100.0
2008-07-02 11:35:00,58.57,58.64,58.5,58.56,17200.0,48.6142,48.6723,48.5561,48.6059,17200.0
2008-07-02 11:40:00,58.56,58.77,58.56,58.69,34100.0,48.6059,48.7802,48.6059,48.7138,34100.0
2008-07-02 11:45:00,58.7,58.74,58.66,58.74,19700.0,48.7221,48.7553,48.6889,48.7553,19700.0
2008-07-02 11:50:00,58.74,58.75,58.6,58.61,30000.0,48.7553,48.7636,48.6391,48.6474,30000.0
2008-07-02 11:55:00,58.61,59.13,58.59,59.08,80900.0,48.6474,49.079,48.6308,49.0375,80900.0
2008-07-02 12:00:00,59.12,59.18,58.86,58.87,33800.0,49.0707,49.1205,48.8549,48.8632,33800.0
2008-07-02 12:05:00,58.87,58.91,58.76,58.89,26100.0,48.8632,48.8964,48.7719,48.8798,26100.0
2008-07-02 12:10:00,58.9,59.0,58.76,58.92,20200.0,48.8881,48.9711,48.7719,48.9047,20200.0
2008-07-02 12:15:00,58.92,58.97,58.86,58.88,12400.0,48.9047,48.9462,48.8549,48.8715,12400.0
2008-07-02 12:20:00,58.91,58.94,58.86,58.89,9600.0,48.8964,48.9213,48.8549,48.8798,9600.0
2008-07-02 12:25:00,58.89,58.89,58.64,58.72,27400.0,48.8798,48.8798,48.6723,48.7387,27400.0
2008-07-02 12:30:00,58.75,58.85,58.75,58.84,8700.0,48.7636,48.8466,48.7636,48.8383,8700.0
2008-07-02 12:35:00,58.8,58.88,58.8,58.87,5500.0,48.8051,48.8715,48.8051,48.8632,5500.0
2008-07-02 12:40:00,58.86,58.95,58.78,58.87,14400.0,48.8549,48.9296,48.7885,48.8632,14400.0
2008-07-02 12:45:00,58.88,58.91,58.74,58.74,14800.0,48.8715,48.8964,48.7553,48.7553,14800.0
2008-07-02 12:50:00,58.74,58.9,58.74,58.8,7900.0,48.7553,48.8881,48.7553,48.8051,7900.0
2008-07-02 12:55:00,58.78,58.85,58.71,58.84,14300.0,48.7885,48.8466,48.7304,48.8383,14300.0
2008-07-02 13:00:00,58.85,58.85,58.7,58.74,28200.0,48.8466,48.8466,48.7221,48.7553,28200.0
2008-07-02 13:05:00,58.74,58.79,58.65,58.66,25300.0,48.7553,48.7968,48.6806,48.6889,25300.0
2008-07-02 13:10:00,58.68,58.74,58.66,58.72,19000.0,48.7055,48.7553,48.6889,48.7387,19000.0
2008-07-02 13:15:00,58.72,58.73,58.57,58.66,23500.0,48.7387,48.747,48.6142,48.6889,23500.0
2008-07-02 13:20:00,58.66,58.74,58.5,58.5,10500.0,48.6889,48.7553,48.5561,48.5561,10500.0
2008-07-02 13:25:00,58.5,58.56,58.49,58.51,11900.0,48.5561,48.6059,48.5478,48.5644,11900.0
2008-07-02 13:30:00,58.53,58.54,58.49,58.5,14900.0,48.581,48.5893,48.5478,48.5561,14900.0
2008-07-02 13:35:00,58.5,58.57,58.39,58.56,25700.0,48.5561,48.6142,48.4648,48.6059,25700.0
2008-07-02 13:40:00,58.57,58.63,58.57,58.63,7700.0,48.6142,48.664,48.6142,48.664,7700.0
2008-07-02 13:45:00,58.59,58.6,58.52,58.56,9300.0,48.6308,48.6391,48.5727,48.6059,9300.0
2008-07-02 13:50:00,58.56,58.77,58.54,58.71,17500.0,48.6059,48.7802,48.5893,48.7304,17500.0
2008-07-02 13:55:00,58.7,58.71,58.56,58.59,17400.0,48.7221,48.7304,48.6059,48.6308,17400.0
2008-07-02 14:00:00,58.56,58.64,58.56,58.58,10800.0,48.6059,48.6723,48.6059,48.6225,10800.0
2008-07-02 14:05:00,58.62,58.62,58.52,58.54,15300.0,48.6557,48.6557,48.5727,48.5893,15300.0
2008-07-02 14:10:00,58.54,58.56,58.46,58.46,12900.0,48.5893,48.6059,48.5229,48.5229,12900.0
2008-07-02 14:15:00,58.48,58.51,58.45,58.46,28600.0,48.5395,48.5644,48.5146,48.5229,28600.0
2008-07-02 14:20:00,58.46,58.47,58.21,58.42,90600.0,48.5229,48.5312,48.3154,48.4897,90600.0
2008-07-02 14:25:00,58.42,58.46,58.24,58.27,23400.0,48.4897,48.5229,48.3403,48.3652,23400.0
2008-07-02 14:30:00,58.25,58.3,58.17,58.21,29600.0,48.3486,48.3901,48.2822,48.3154,29600.0
2008-07-02 14:35:00,58.22,58.22,57.83,57.85,32800.0,48.3237,48.3237,48.0,48.0166,32800.0
2008-07-02 14:40:00,57.83,57.93,57.82,57.86,20900.0,48.0,48.083,47.9917,48.0249,20900.0
2008-07-02 14:45:00,57.9,57.95,57.7,57.75,11600.0,48.0581,48.0996,47.8921,47.9336,11600.0
2008-07-02 14:50:00,57.78,57.78,57.55,57.59,18500.0,47.9585,47.9585,47.7676,47.8008,18500.0
2008-07-02 14:55:00,57.51,57.51,57.37,57.42,20600.0,47.7344,47.7344,47.6182,47.6597,20600.0
2008-07-02 15:00:00,57.41,57.53,57.33,57.49,32300.0,47.6514,47.751,47.585,47.7178,32300.0
2008-07-02 15:05:00,57.48,57.48,57.05,57.06,25300.0,47.7095,47.7095,47.3526,47.3609,25300.0
2008-07-02 15:10:00,57.07,57.17,56.99,57.07,29600.0,47.3692,47.4522,47.3027,47.3692,29600.0
2008-07-02 15:15:00,57.03,57.12,56.9,56.92,22300.0,47.3359,47.4107,47.228,47.2446,22300.0
2008-07-02 15:20:00,56.91,56.99,56.84,56.92,38500.0,47.2363,47.3027,47.1782,47.2446,38500.0
2008-07-02 15:25:00,56.92,56.98,56.62,56.62,33700.0,47.2446,47.2944,46.9956,46.9956,33700.0
2008-07-02 15:30:00,56.62,56.65,56.45,56.51,65800.0,46.9956,47.0205,46.8545,46.9043,65800.0
2008-07-02 15:35:00,56.49,56.59,56.3,56.42,46400.0,46.8877,46.9707,46.73,46.8296,46400.0
2008-07-02 15:40:00,56.4,56.46,56.35,56.42,70600.0,46.813,46.8628,46.7715,46.8296,70600.0
2008-07-02 15:45:00,56.4,56.61,56.36,56.38,72500.0,46.813,46.9873,46.7798,46.7964,72500.0
2008-07-02 15:50:00,56.38,56.42,56.08,56.27,66800.0,46.7964,46.8296,46.5474,46.7051,66800.0
2008-07-02 15:55:00,56.29,56.39,56.29,56.38,73000.0,46.7217,46.8047,46.7217,46.7964,73000.0
2008-07-03 09:30:00,56.58,57.29,56.4,56.67,34100.0,46.9624,47.5518,46.813,47.0371,34100.0
2008-07-03 09:35:00,56.67,56.84,56.57,56.66,17500.0,47.0371,47.1782,46.9541,47.0288,17500.0
2008-07-03 09:40:00,56.65,56.79,56.45,56.7,18600.0,47.0205,47.1367,46.8545,47.062,18600.0
2008-07-03 09:45:00,56.53,56.53,56.01,56.21,18600.0,46.9209,46.9209,46.4893,46.6553,18600.0
2008-07-03 09:50:00,56.2,56.2,55.55,55.81,25000.0,46.647,46.647,46.1075,46.3233,25000.0
2008-07-03 09:55:00,55.81,55.81,55.42,55.8,32500.0,46.3233,46.3233,45.9996,46.315,32500.0
2008-07-03 10:00:00,55.8,55.91,55.59,55.61,24100.0,46.315,46.4063,46.1407,46.1573,24100.0
2008-07-03 10:05:00,55.65,56.95,55.58,56.7,46600.0,46.1905,47.2695,46.1324,47.062,46600.0
2008-07-03 10:10:00,56.7,56.7,56.33,56.56,16700.0,47.062,47.062,46.7549,46.9458,16700.0
2008-07-03 10:15:00,56.56,56.6,56.14,56.17,32300.0,46.9458,46.979,46.5972,46.6221,32300.0
2008-07-03 10:20:00,56.15,56.46,55.99,56.43,14300.0,46.6055,46.8628,46.4727,46.8379,14300.0
2008-07-03 10:25:00,56.46,56.75,56.26,56.75,16200.0,46.8628,47.1035,46.6968,47.1035,16200.0
2008-07-03 10:30:00,56.76,56.91,56.7,56.77,13100.0,47.1118,47.2363,47.062,47.1201,13100.0
2008-07-03 10:35:00,56.77,57.25,56.72,57.15,21500.0,47.1201,47.5186,47.0786,47.4356,21500.0
2008-07-03 10:40:00,57.14,57.24,56.98,57.04,14200.0,47.4273,47.5103,47.2944,47.3442,14200.0
2008-07-03 10:45:00,57.05,57.23,56.63,57.23,23400.0,47.3526,47.502,47.0039,47.502,23400.0
2008-07-03 10:50:00,57.24,57.32,56.79,57.02,14700.0,47.5103,47.5767,47.1367,47.3276,14700.0
2008-07-03 10:55:00,56.97,57.03,56.78,56.97,8900.0,47.2861,47.3359,47.1284,47.2861,8900.0
2008-07-03 11:00:00,56.96,57.07,56.79,56.89,17000.0,47.2778,47.3692,47.1367,47.2197,17000.0
2008-07-03 11:05:00,56.89,57.47,56.87,57.34,35300.0,47.2197,47.7012,47.2031,47.5933,35300.0
2008-07-03 11:10:00,57.34,57.59,57.25,57.58,19300.0,47.5933,47.8008,47.5186,47.7925,19300.0
2008-07-03 11:15:00,57.55,57.7,57.36,57.51,19300.0,47.7676,47.8921,47.6099,47.7344,19300.0
2008-07-03 11:20:00,57.59,57.59,57.47,57.56,21100.0,47.8008,47.8008,47.7012,47.7759,21100.0
2008-07-03 11:25:00,57.52,57.62,57.48,57.62,16700.0,47.7427,47.8257,47.7095,47.8257,16700.0
2008-07-03 11:30:00,57.62,57.63,57.5,57.56,26900.0,47.8257,47.834,47.7261,47.7759,26900.0
2008-07-03 11:35:00,57.5,57.53,57.39,57.39,30400.0,47.7261,47.751,47.6348,47.6348,30400.0
2008-07-03 11:40:00,57.36,57.36,57.03,57.03,13200.0,47.6099,47.6099,47.3359,47.3359,13200.0
2008-07-03 11:45:00,57.02,57.21,57.01,57.15,14600.0,47.3276,47.4854,47.3193,47.4356,14600.0
2008-07-03 11:50:00,57.12,57.21,57.08,57.09,13200.0,47.4107,47.4854,47.3775,47.3858,13200.0
2008-07-03 11:55:00,57.09,57.12,57.08,57.1,16900.0,47.3858,47.4107,47.3775,47.3941,16900.0
2008-07-03 12:00:00,57.1,57.14,56.8,56.82,13300.0,47.3941,47.4273,47.145,47.1616,13300.0
2008-07-03 12:05:00,56.78,56.98,56.68,56.72,16800.0,47.1284,47.2944,47.0454,47.0786,16800.0
2008-07-03 12:10:00,56.69,56.75,56.49,56.49,12100.0,47.0537,47.1035,46.8877,46.8877,12100.0
2008-07-03 12:15:00,56.49,56.6,56.4,56.6,14200.0,46.8877,46.979,46.813,46.979,14200.0
2008-07-03 12:20:00,56.6,56.63,56.46,56.46,13200.0,46.979,47.0039,46.8628,46.8628,13200.0
2008-07-03 12:25:00,56.44,56.5,56.4,56.45,28800.0,46.8462,46.896,46.813,46.8545,28800.0
2008-07-03 12:30:00,56.45,56.47,56.09,56.14,14600.0,46.8545,46.8711,46.5557,46.5972,14600.0
2008-07-03 12:35:00,56.11,56.43,56.11,56.32,19300.0,46.5723,46.8379,46.5723,46.7466,19300.0
2008-07-03 12:40:00,56.33,56.39,56.21,56.23,12500.0,46.7549,46.8047,46.6553,46.6719,12500.0
2008-07-03 12:45:00,56.24,56.31,56.2,56.3,20900.0,46.6802,46.7383,46.647,46.73,20900.0
2008-07-03 12:50:00,56.29,56.31,56.02,56.03,24600.0,46.7217,46.7383,46.4976,46.5059,24600.0
2008-07-03 12:55:00,56.04,56.46,56.02,56.39,33900.0,46.5142,46.8628,46.4976,46.8047,33900.0
2008-07-07 09:30:00,55.06,56.11,55.06,56.11,30600.0,45.7008,46.5723,45.7008,46.5723,30600.0
2008-07-07 09:35:00,56.01,56.43,56.0,56.35,33900.0,46.4893,46.8379,46.481,46.7715,33900.0
2008-07-07 09:40:00,56.35,56.56,56.26,56.52,31600.0,46.7715,46.9458,46.6968,46.9126,31600.0
2008-07-07 09:45:00,56.52,56.79,56.46,56.79,22100.0,46.9126,47.1367,46.8628,47.1367,22100.0
2008-07-07 09:50:00,56.74,56.74,56.45,56.61,31100.0,47.0952,47.0952,46.8545,46.9873,31100.0
2008-07-07 09:55:00,56.61,56.65,56.5,56.55,27800.0,46.9873,47.0205,46.896,46.9375,27800.0
2008-07-07 10:00:00,56.58,56.64,56.47,56.53,22700.0,46.9624,47.0122,46.8711,46.9209,22700.0
2008-07-07 10:05:00,56.57,56.57,56.45,56.5,18500.0,46.9541,46.9541,46.8545,46.896,18500.0
2008-07-07 10:10:00,56.46,56.65,56.37,56.43,40300.0,46.8628,47.0205,46.7881,46.8379,40300.0
2008-07-07 10:15:00,56.42,56.48,56.38,56.45,11300.0,46.8296,46.8794,46.7964,46.8545,11300.0
2008-07-07 10:20:00,56.5,56.55,56.4,56.42,17200.0,46.896,46.9375,46.813,46.8296,17200.0
2008-07-07 10:25:00,56.44,56.44,56.37,56.4,11600.0,46.8462,46.8462,46.7881,46.813,11600.0
2008-07-07 10:30:00,56.38,56.49,56.33,56.34,18600.0,46.7964,46.8877,46.7549,46.7632,18600.0
2008-07-07 10:35:00,56.32,56.36,56.17,56.17,20000.0,46.7466,46.7798,46.6221,46.6221,20000.0
2008-07-07 10:40:00,56.17,56.21,56.13,56.13,13300.0,46.6221,46.6553,46.5889,46.5889,13300.0
2008-07-07 10:45:00,56.15,56.19,56.05,56.06,9500.0,46.6055,46.6387,46.5225,46.5308,9500.0
2008-07-07 10:50:00,56.07,56.07,55.85,55.85,6700.0,46.5391,46.5391,46.3565,46.3565,6700.0
2008-07-07 10:55:00,55.85,55.87,55.63,55.67,13200.0,46.3565,46.3731,46.1739,46.2071,13200.0
2008-07-07 11:00:00,55.67,55.86,55.67,55.83,10300.0,46.2071,46.3648,46.2071,46.3399,10300.0
2008-07-07 11:05:00,55.84,55.88,55.6,55.66,13700.0,46.3482,46.3814,46.149,46.1988,13700.0
2008-07-07 11:10:00,55.62,55.64,55.51,55.63,11200.0,46.1656,46.1822,46.0743,46.1739,11200.0
2008-07-07 11:15:00,55.62,55.7,55.53,55.63,10600.0,46.1656,46.232,46.0909,46.1739,10600.0
2008-07-07 11:20:00,55.66,55.86,55.64,55.77,16700.0,46.1988,46.3648,46.1822,46.2901,16700.0
2008-07-07 11:25:00,55.81,55.92,55.73,55.92,13600.0,46.3233,46.4146,46.2569,46.4146,13600.0
2008-07-07 11:30:00,55.92,55.98,55.8,55.8,11800.0,46.4146,46.4644,46.315,46.315,11800.0
2008-07-07 11:35:00,55.83,55.98,55.82,55.95,10400.0,46.3399,46.4644,46.3316,46.4395,10400.0
2008-07-07 11:40:00,55.91,55.95,55.75,55.75,16200.0,46.4063,46.4395,46.2735,46.2735,16200.0
2008-07-07 11:45:00,55.7,55.81,55.67,55.7,20100.0,46.232,46.3233,46.2071,46.232,20100.0
2008-07-07 11:50:00,55.7,55.85,55.65,55.77,31800.0,46.232,46.3565,46.1905,46.2901,31800.0
2008-07-07 11:55:00,55.77,55.93,55.62,55.92,39600.0,46.2901,46.4229,46.1656,46.4146,39600.0
2008-07-07 12:00:00,55.9,55.94,55.77,55.83,11800.0,46.398,46.4312,46.2901,46.3399,11800.0
2008-07-07 12:05:00,55.83,55.88,55.71,55.76,8800.0,46.3399,46.3814,46.2403,46.2818,8800.0
2008-07-07 12:10:00,55.79,55.8,55.58,55.61,13400.0,46.3067,46.315,46.1324,46.1573,13400.0
2008-07-07 12:15:00,55.59,55.62,55.1,55.16,19200.0,46.1407,46.1656,45.734,45.7838,19200.0
2008-07-07 12:20:00,55.14,55.14,55.0,55.07,30000.0,45.7672,45.7672,45.651,45.7091,30000.0
2008-07-07 12:25:00,55.06,55.19,55.0,55.03,21700.0,45.7008,45.8087,45.651,45.6759,21700.0
2008-07-07 12:30:00,55.03,55.13,55.0,55.11,31100.0,45.6759,45.7589,45.651,45.7423,31100.0
2008-07-07 12:35:00,55.05,55.11,55.0,55.03,24600.0,45.6925,45.7423,45.651,45.6759,24600.0
2008-07-07 12:40:00,55.01,55.09,55.0,55.03,15000.0,45.6593,45.7257,45.651,45.6759,15000.0
2008-07-07 12:45:00,55.03,55.14,55.0,55.01,23300.0,45.6759,45.7672,45.651,45.6593,23300.0
2008-07-07 12:50:00,55.0,55.06,55.0,55.0,29600.0,45.651,45.7008,45.651,45.651,29600.0
2008-07-07 12:55:00,55.0,55.02,54.64,54.64,61400.0,45.651,45.6676,45.3522,45.3522,61400.0
2008-07-07 13:00:00,54.64,54.65,54.32,54.54,32400.0,45.3522,45.3605,45.0866,45.2692,32400.0
2008-07-07 13:05:00,54.53,54.53,54.27,54.39,14200.0,45.2609,45.2609,45.0451,45.1447,14200.0
2008-07-07 13:10:00,54.38,54.48,54.3,54.43,12800.0,45.1364,45.2194,45.07,45.1779,12800.0
2008-07-07 13:15:00,54.47,54.52,54.41,54.5,13300.0,45.2111,45.2526,45.1613,45.236,13300.0
2008-07-07 13:20:00,54.49,54.49,54.34,54.43,19100.0,45.2277,45.2277,45.1032,45.1779,19100.0
2008-07-07 13:25:00,54.42,54.42,54.27,54.27,14600.0,45.1696,45.1696,45.0451,45.0451,14600.0
2008-07-07 13:30:00,54.31,54.37,54.25,54.27,14400.0,45.0783,45.1281,45.0285,45.0451,14400.0
2008-07-07 13:35:00,54.26,54.3,53.94,54.05,24200.0,45.0368,45.07,44.7712,44.8625,24200.0
2008-07-07 13:40:00,54.05,54.13,53.86,53.92,22100.0,44.8625,44.9289,44.7048,44.7546,22100.0
2008-07-07 13:45:00,53.92,54.06,53.87,53.97,19400.0,44.7546,44.8708,44.7131,44.7961,19400.0
2008-07-07 13:50:00,53.94,53.97,53.8,53.87,26100.0,44.7712,44.7961,44.655,44.7131,26100.0
2008-07-07 13:55:00,53.87,54.01,53.86,54.01,22300.0,44.7131,44.8293,44.7048,44.8293,22300.0
2008-07-07 14:00:00,54.01,54.12,53.94,54.11,50400.0,44.8293,44.9206,44.7712,44.9123,50400.0
2008-07-07 14:05:00,54.13,54.14,53.94,54.03,13000.0,44.9289,44.9372,44.7712,44.8459,13000.0
2008-07-07 14:10:00,54.05,54.18,53.98,54.14,14500.0,44.8625,44.9704,44.8044,44.9372,14500.0
2008-07-07 14:15:00,54.17,54.17,53.99,54.08,37800.0,44.9621,44.9621,44.8127,44.8874,37800.0
2008-07-07 14:20:00,54.06,54.25,54.01,54.23,44300.0,44.8708,45.0285,44.8293,45.0119,44300.0
2008-07-07 14:25:00,54.19,54.22,54.02,54.09,15000.0,44.9787,45.0036,44.8376,44.8957,15000.0
2008-07-07 14:30:00,54.06,54.1,53.97,54.07,20700.0,44.8708,44.904,44.7961,44.8791,20700.0
2008-07-07 14:35:00,54.1,54.13,54.0,54.07,18300.0,44.904,44.9289,44.821,44.8791,18300.0
2008-07-07 14:40:00,54.07,54.08,53.98,54.0,14400.0,44.8791,44.8874,44.8044,44.821,14400.0
2008-07-07 14:45:00,54.0,54.0,53.83,53.92,28000.0,44.821,44.821,44.6799,44.7546,28000.0
2008-07-07 14:50:00,53.93,53.95,53.8,53.88,30000.0,44.7629,44.7795,44.655,44.7214,30000.0
2008-07-07 14:55:00,53.9,53.92,53.78,53.9,24200.0,44.738,44.7546,44.6384,44.738,24200.0
2008-07-07 15:00:00,53.94,54.29,53.94,54.25,22800.0,44.7712,45.0617,44.7712,45.0285,22800.0
2008-07-07 15:05:00,54.23,54.34,54.08,54.28,63900.0,45.0119,45.1032,44.8874,45.0534,63900.0
2008-07-07 15:10:00,54.25,54.65,54.25,54.61,35800.0,45.0285,45.3605,45.0285,45.3273,35800.0
2008-07-07 15:15:00,54.62,54.89,54.61,54.87,34000.0,45.3356,45.5597,45.3273,45.5431,34000.0
2008-07-07 15:20:00,54.86,54.87,54.72,54.81,24900.0,45.5348,45.5431,45.4186,45.4933,24900.0
2008-07-07 15:25:00,54.77,55.18,54.77,55.15,24300.0,45.4601,45.8004,45.4601,45.7755,24300.0
2008-07-07 15:30:00,55.12,55.3,54.96,55.3,47200.0,45.7506,45.9,45.6178,45.9,47200.0
2008-07-07 15:35:00,55.27,55.4,55.16,55.35,26400.0,45.8751,45.983,45.7838,45.9415,26400.0
2008-07-07 15:40:00,55.35,55.53,54.97,54.97,57800.0,45.9415,46.0909,45.6261,45.6261,57800.0
2008-07-07 15:45:00,54.97,55.04,54.77,54.82,27300.0,45.6261,45.6842,45.4601,45.5016,27300.0
2008-07-07 15:50:00,54.82,54.92,54.74,54.74,57400.0,45.5016,45.5846,45.4352,45.4352,57400.0
2008-07-07 15:55:00,54.75,54.79,54.57,54.64,73000.0,45.4435,45.4767,45.2941,45.3522,73000.0
2008-07-08 09:30:00,54.65,55.05,54.55,54.66,10600.0,45.3605,45.6925,45.2775,45.3688,10600.0
2008-07-08 09:35:00,54.71,55.1,54.64,54.99,5400.0,45.4103,45.734,45.3522,45.6427,5400.0
2008-07-08 09:40:00,54.99,55.5,54.99,55.49,27500.0,45.6427,46.066,45.6427,46.0577,27500.0
2008-07-08 09:45:00,55.44,55.74,55.39,55.58,26000.0,46.0162,46.2652,45.9747,46.1324,26000.0
2008-07-08 09:50:00,55.6,55.78,55.58,55.65,24700.0,46.149,46.2984,46.1324,46.1905,24700.0
2008-07-08 09:55:00,55.65,55.72,55.43,55.69,26500.0,46.1905,46.2486,46.0079,46.2237,26500.0
2008-07-08 10:00:00,55.63,55.67,55.0,55.28,48200.0,46.1739,46.2071,45.651,45.8834,48200.0
2008-07-08 10:05:00,55.34,55.51,55.21,55.5,29500.0,45.9332,46.0743,45.8253,46.066,29500.0
2008-07-08 10:10:00,55.5,55.56,55.37,55.51,31400.0,46.066,46.1158,45.9581,46.0743,31400.0
2008-07-08 10:15:00,55.43,55.6,55.19,55.24,23400.0,46.0079,46.149,45.8087,45.8502,23400.0
2008-07-08 10:20:00,55.24,55.43,55.06,55.25,12800.0,45.8502,46.0079,45.7008,45.8585,12800.0
2008-07-08 10:25:00,55.25,55.35,55.0,55.07,14700.0,45.8585,45.9415,45.651,45.7091,14700.0
2008-07-08 10:30:00,55.07,55.16,54.88,55.0,20400.0,45.7091,45.7838,45.5514,45.651,20400.0
2008-07-08 10:35:00,55.0,55.0,54.26,54.33,20700.0,45.651,45.651,45.0368,45.0949,20700.0
2008-07-08 10:40:00,54.28,54.29,54.07,54.23,21100.0,45.0534,45.0617,44.8791,45.0119,21100.0
2008-07-08 10:45:00,54.23,54.39,54.19,54.38,32400.0,45.0119,45.1447,44.9787,45.1364,32400.0
2008-07-08 10:50:00,54.39,54.44,54.33,54.44,13100.0,45.1447,45.1862,45.0949,45.1862,13100.0
2008-07-08 10:55:00,54.48,54.64,54.47,54.53,11500.0,45.2194,45.3522,45.2111,45.2609,11500.0
2008-07-08 11:00:00,54.5,54.64,54.4,54.4,20500.0,45.236,45.3522,45.153,45.153,20500.0
2008-07-08 11:05:00,54.39,54.39,54.09,54.33,27000.0,45.1447,45.1447,44.8957,45.0949,27000.0
2008-07-08 11:10:00,54.37,54.59,54.33,54.53,22100.0,45.1281,45.3107,45.0949,45.2609,22100.0
2008-07-08 11:15:00,54.52,54.57,54.27,54.32,46800.0,45.2526,45.2941,45.0451,45.0866,46800.0
2008-07-08 11:20:00,54.33,54.36,54.13,54.35,91700.0,45.0949,45.1198,44.9289,45.1115,91700.0
2008-07-08 11:25:00,54.36,54.4,54.32,54.4,119600.0,45.1198,45.153,45.0866,45.153,119600.0
2008-07-08 11:30:00,54.37,54.39,54.33,54.33,68300.0,45.1281,45.1447,45.0949,45.0949,68300.0
2008-07-08 11:35:00,54.34,54.52,54.29,54.5,36200.0,45.1032,45.2526,45.0617,45.236,36200.0
2008-07-08 11:40:00,54.5,54.63,54.47,54.62,19800.0,45.236,45.3439,45.2111,45.3356,19800.0
2008-07-08 11:45:00,54.55,54.75,54.5,54.55,17800.0,45.2775,45.4435,45.236,45.2775,17800.0
2008-07-08 11:50:00,54.55,54.74,54.53,54.73,13900.0,45.2775,45.4352,45.2609,45.4269,13900.0
2008-07-08 11:55:00,54.73,54.73,54.61,54.66,17300.0,45.4269,45.4269,45.3273,45.3688,17300.0
2008-07-08 12:00:00,54.66,54.67,54.56,54.58,10600.0,45.3688,45.3771,45.2858,45.3024,10600.0
2008-07-08 12:05:00,54.53,54.74,54.53,54.68,9700.0,45.2609,45.4352,45.2609,45.3854,9700.0
2008-07-08 12:10:00,54.61,54.62,54.5,54.58,22000.0,45.3273,45.3356,45.236,45.3024,22000.0
2008-07-08 12:15:00,54.57,54.67,54.54,54.62,7700.0,45.2941,45.3771,45.2692,45.3356,7700.0
2008-07-08 12:20:00,54.59,54.85,54.55,54.83,14400.0,45.3107,45.5265,45.2775,45.5099,14400.0
2008-07-08 12:25:00,54.82,55.04,54.78,55.04,20400.0,45.5016,45.6842,45.4684,45.6842,20400.0
2008-07-08 12:30:00,54.98,55.15,54.96,55.05,21800.0,45.6344,45.7755,45.6178,45.6925,21800.0
2008-07-08 12:35:00,55.03,55.03,54.9,54.92,15600.0,45.6759,45.6759,45.568,45.5846,15600.0
2008-07-08 12:40:00,54.91,54.98,54.85,54.87,19000.0,45.5763,45.6344,45.5265,45.5431,19000.0
2008-07-08 12:45:00,54.87,54.89,54.48,54.48,75300.0,45.5431,45.5597,45.2194,45.2194,75300.0
2008-07-08 12:50:00,54.44,54.72,54.37,54.61,101900.0,45.1862,45.4186,45.1281,45.3273,101900.0
2008-07-08 12:55:00,54.65,54.87,54.65,54.85,11900.0,45.3605,45.5431,45.3605,45.5265,11900.0
2008-07-08 13:00:00,54.84,54.98,54.78,54.87,12200.0,45.5182,45.6344,45.4684,45.5431,12200.0
2008-07-08 13:05:00,54.9,55.1,54.9,55.04,12000.0,45.568,45.734,45.568,45.6842,12000.0
2008-07-08 13:10:00,55.04,55.06,54.98,54.98,5300.0,45.6842,45.7008,45.6344,45.6344,5300.0
2008-07-08 13:15:00,55.0,55.0,54.5,54.83,64400.0,45.651,45.651,45.236,45.5099,64400.0
2008-07-08 13:20:00,54.83,54.93,54.78,54.84,6300.0,45.5099,45.5929,45.4684,45.5182,6300.0
2008-07-08 13:25:00,54.86,54.93,54.74,54.8,5200.0,45.5348,45.5929,45.4352,45.485,5200.0
2008-07-08 13:30:00,54.8,54.86,54.7,54.74,11600.0,45.485,45.5348,45.402,45.4352,11600.0
2008-07-08 13:35:00,54.71,54.72,54.45,54.5,70200.0,45.4103,45.4186,45.1945,45.236,70200.0
2008-07-08 13:40:00,54.5,54.76,54.45,54.76,8500.0,45.236,45.4518,45.1945,45.4518,8500.0
2008-07-08 13:45:00,54.73,54.73,54.56,54.63,14000.0,45.4269,45.4269,45.2858,45.3439,14000.0
2008-07-08 13:50:00,54.63,54.66,54.44,54.5,22200.0,45.3439,45.3688,45.1862,45.236,22200.0
2008-07-08 13:55:00,54.51,54.55,54.35,54.41,11200.0,45.2443,45.2775,45.1115,45.1613,11200.0
2008-07-08 14:00:00,54.41,54.45,54.37,54.41,13100.0,45.1613,45.1945,45.1281,45.1613,13100.0
2008-07-08 14:05:00,54.41,54.54,54.36,54.47,13000.0,45.1613,45.2692,45.1198,45.2111,13000.0
2008-07-08 14:10:00,54.44,54.6,54.42,54.42,11200.0,45.1862,45.319,45.1696,45.1696,11200.0
2008-07-08 14:15:00,54.41,54.47,54.38,54.47,4800.0,45.1613,45.2111,45.1364,45.2111,4800.0
2008-07-08 14:20:00,54.48,54.64,54.47,54.56,12400.0,45.2194,45.3522,45.2111,45.2858,12400.0
2008-07-08 14:25:00,54.53,54.55,54.44,54.54,13600.0,45.2609,45.2775,45.1862,45.2692,13600.0
2008-07-08 14:30:00,54.57,54.71,54.5,54.56,10000.0,45.2941,45.4103,45.236,45.2858,10000.0
2008-07-08 14:35:00,54.59,54.81,54.54,54.68,15000.0,45.3107,45.4933,45.2692,45.3854,15000.0
2008-07-08 14:40:00,54.66,54.99,54.66,54.95,10900.0,45.3688,45.6427,45.3688,45.6095,10900.0
2008-07-08 14:45:00,54.96,55.12,54.96,55.02,23800.0,45.6178,45.7506,45.6178,45.6676,23800.0
2008-07-08 14:50:00,55.02,55.2,55.0,55.17,17500.0,45.6676,45.817,45.651,45.7921,17500.0
2008-07-08 14:55:00,55.18,55.55,55.12,55.55,28700.0,45.8004,46.1075,45.7506,46.1075,28700.0
2008-07-08 15:00:00,55.54,55.63,55.45,55.52,48600.0,46.0992,46.1739,46.0245,46.0826,48600.0
2008-07-08 15:05:00,55.55,55.88,55.5,55.88,31300.0,46.1075,46.3814,46.066,46.3814,31300.0
2008-07-08 15:10:00,55.88,56.06,55.8,56.01,30800.0,46.3814,46.5308,46.315,46.4893,30800.0
2008-07-08 15:15:00,56.01,56.16,55.97,56.12,29200.0,46.4893,46.6138,46.4561,46.5806,29200.0
2008-07-08 15:20:00,56.12,56.12,56.0,56.04,20600.0,46.5806,46.5806,46.481,46.5142,20600.0
2008-07-08 15:25:00,56.04,56.04,55.9,55.95,38700.0,46.5142,46.5142,46.398,46.4395,38700.0
2008-07-08 15:30:00,55.95,56.08,55.91,56.01,56900.0,46.4395,46.5474,46.4063,46.4893,56900.0
2008-07-08 15:35:00,56.03,56.05,55.93,56.05,65900.0,46.5059,46.5225,46.4229,46.5225,65900.0
2008-07-08 15:40:00,56.07,56.07,55.97,56.02,69800.0,46.5391,46.5391,46.4561,46.4976,69800.0
2008-07-08 15:45:00,56.01,56.35,56.0,56.35,62200.0,46.4893,46.7715,46.481,46.7715,62200.0
2008-07-08 15:50:00,56.34,56.68,56.32,56.66,73300.0,46.7632,47.0454,46.7466,47.0288,73300.0
2008-07-08 15:55:00,56.66,56.81,56.59,56.73,73000.0,47.0288,47.1533,46.9707,47.0869,73000.0
2008-07-09 09:30:00,57.27,57.81,57.17,57.81,21100.0,47.5352,47.9834,47.4522,47.9834,21100.0
2008-07-09 09:35:00,57.72,58.57,57.72,58.51,40200.0,47.9087,48.6142,47.9087,48.5644,40200.0
2008-07-09 09:40:00,58.45,58.77,58.17,58.28,61100.0,48.5146,48.7802,48.2822,48.3735,61100.0
2008-07-09 09:45:00,58.29,58.37,57.9,57.9,21200.0,48.3818,48.4482,48.0581,48.0581,21200.0
2008-07-09 09:50:00,57.89,57.93,57.05,57.07,41400.0,48.0498,48.083,47.3526,47.3692,41400.0
2008-07-09 09:55:00,57.1,57.11,56.69,57.06,50800.0,47.3941,47.4024,47.0537,47.3609,50800.0
2008-07-09 10:00:00,57.07,57.36,56.89,56.89,26900.0,47.3692,47.6099,47.2197,47.2197,26900.0
2008-07-09 10:05:00,56.85,56.92,56.44,56.92,24500.0,47.1865,47.2446,46.8462,47.2446,24500.0
2008-07-09 10:10:00,56.82,57.14,56.64,57.01,26500.0,47.1616,47.4273,47.0122,47.3193,26500.0
2008-07-09 10:15:00,57.01,57.45,56.97,57.4,25800.0,47.3193,47.6846,47.2861,47.6431,25800.0
2008-07-09 10:20:00,57.4,57.45,57.1,57.27,14700.0,47.6431,47.6846,47.3941,47.5352,14700.0
2008-07-09 10:25:00,57.3,57.42,57.12,57.21,16500.0,47.5601,47.6597,47.4107,47.4854,16500.0
2008-07-09 10:30:00,57.19,57.34,57.17,57.27,29900.0,47.4688,47.5933,47.4522,47.5352,29900.0
2008-07-09 10:35:00,57.27,57.27,56.9,57.03,23300.0,47.5352,47.5352,47.228,47.3359,23300.0
2008-07-09 10:40:00,57.04,57.08,56.85,56.99,18300.0,47.3442,47.3775,47.1865,47.3027,18300.0
2008-07-09 10:45:00,57.02,57.29,56.95,57.22,20900.0,47.3276,47.5518,47.2695,47.4937,20900.0
2008-07-09 10:50:00,57.21,57.29,56.92,56.99,17400.0,47.4854,47.5518,47.2446,47.3027,17400.0
2008-07-09 10:55:00,57.04,57.41,57.02,57.32,16500.0,47.3442,47.6514,47.3276,47.5767,16500.0
2008-07-09 11:00:00,57.33,57.57,57.1,57.55,29000.0,47.585,47.7842,47.3941,47.7676,29000.0
2008-07-09 11:05:00,57.56,57.65,57.3,57.3,35000.0,47.7759,47.8506,47.5601,47.5601,35000.0
2008-07-09 11:10:00,57.3,57.44,57.06,57.06,40400.0,47.5601,47.6763,47.3609,47.3609,40400.0
2008-07-09 11:15:00,57.06,57.23,57.0,57.23,10300.0,47.3609,47.502,47.311,47.502,10300.0
2008-07-09 11:20:00,57.16,57.39,57.06,57.14,27000.0,47.4439,47.6348,47.3609,47.4273,27000.0
2008-07-09 11:25:00,57.17,57.71,57.16,57.59,19200.0,47.4522,47.9004,47.4439,47.8008,19200.0
2008-07-09 11:30:00,57.56,57.58,57.25,57.25,9400.0,47.7759,47.7925,47.5186,47.5186,9400.0
2008-07-09 11:35:00,57.23,57.23,56.88,56.88,21100.0,47.502,47.502,47.2114,47.2114,21100.0
2008-07-09 11:40:00,56.92,57.08,56.84,56.98,11600.0,47.2446,47.3775,47.1782,47.2944,11600.0
2008-07-09 11:45:00,56.96,56.99,56.72,56.73,22700.0,47.2778,47.3027,47.0786,47.0869,22700.0
2008-07-09 11:50:00,56.72,56.72,56.25,56.28,21200.0,47.0786,47.0786,46.6885,46.7134,21200.0
2008-07-09 11:55:00,56.34,56.7,56.34,56.56,12000.0,46.7632,47.062,46.7632,46.9458,12000.0
2008-07-09 12:00:00,56.56,56.62,56.48,56.48,14400.0,46.9458,46.9956,46.8794,46.8794,14400.0
2008-07-09 12:05:00,56.45,56.45,56.22,56.28,13700.0,46.8545,46.8545,46.6636,46.7134,13700.0
2008-07-09 12:10:00,56.29,56.4,56.27,56.3,10900.0,46.7217,46.813,46.7051,46.73,10900.0
2008-07-09 12:15:00,56.3,56.54,56.28,56.49,10000.0,46.73,46.9292,46.7134,46.8877,10000.0
2008-07-09 12:20:00,56.53,56.63,56.25,56.25,16300.0,46.9209,47.0039,46.6885,46.6885,16300.0
2008-07-09 12:25:00,56.31,56.33,56.23,56.26,19100.0,46.7383,46.7549,46.6719,46.6968,19100.0
2008-07-09 12:30:00,56.26,56.28,56.15,56.23,16300.0,46.6968,46.7134,46.6055,46.6719,16300.0
2008-07-09 12:35:00,56.26,56.26,55.85,55.88,14300.0,46.6968,46.6968,46.3565,46.3814,14300.0
2008-07-09 12:40:00,55.88,55.88,55.74,55.85,10800.0,46.3814,46.3814,46.2652,46.3565,10800.0
2008-07-09 12:45:00,55.86,55.88,55.73,55.73,18000.0,46.3648,46.3814,46.2569,46.2569,18000.0
2008-07-09 12:50:00,55.73,55.74,55.51,55.67,18700.0,46.2569,46.2652,46.0743,46.2071,18700.0
2008-07-09 12:55:00,55.6,55.67,55.57,55.57,15800.0,46.149,46.2071,46.1241,46.1241,15800.0
2008-07-09 13:00:00,55.57,55.61,55.34,55.5,22600.0,46.1241,46.1573,45.9332,46.066,22600.0
2008-07-09 13:05:00,55.46,55.55,55.29,55.32,10400.0,46.0328,46.1075,45.8917,45.9166,10400.0
2008-07-09 13:10:00,55.35,55.44,55.28,55.28,17600.0,45.9415,46.0162,45.8834,45.8834,17600.0
2008-07-09 13:15:00,55.3,55.4,55.26,55.34,18100.0,45.9,45.983,45.8668,45.9332,18100.0
2008-07-09 13:20:00,55.4,55.4,55.2,55.23,17900.0,45.983,45.983,45.817,45.8419,17900.0
2008-07-09 13:25:00,55.25,55.38,55.19,55.38,32100.0,45.8585,45.9664,45.8087,45.9664,32100.0
2008-07-09 13:30:00,55.36,55.69,55.35,55.64,13500.0,45.9498,46.2237,45.9415,46.1822,13500.0
2008-07-09 13:35:00,55.67,55.76,55.61,55.61,11600.0,46.2071,46.2818,46.1573,46.1573,11600.0
2008-07-09 13:40:00,55.6,55.65,55.5,55.62,7000.0,46.149,46.1905,46.066,46.1656,7000.0
2008-07-09 13:45:00,55.62,55.75,55.58,55.71,10000.0,46.1656,46.2735,46.1324,46.2403,10000.0
2008-07-09 13:50:00,55.72,55.76,55.5,55.5,11200.0,46.2486,46.2818,46.066,46.066,11200.0
2008-07-09 13:55:00,55.51,55.66,55.45,55.59,8700.0,46.0743,46.1988,46.0245,46.1407,8700.0
2008-07-09 14:00:00,55.59,55.6,55.31,55.56,15600.0,46.1407,46.149,45.9083,46.1158,15600.0
2008-07-09 14:05:00,55.6,55.61,55.42,55.58,10200.0,46.149,46.1573,45.9996,46.1324,10200.0
2008-07-09 14:10:00,55.59,55.68,55.53,55.68,11700.0,46.1407,46.2154,46.0909,46.2154,11700.0
2008-07-09 14:15:00,55.62,55.71,55.42,55.44,9900.0,46.1656,46.2403,45.9996,46.0162,9900.0
2008-07-09 14:20:00,55.4,55.56,55.36,55.56,16900.0,45.983,46.1158,45.9498,46.1158,16900.0
2008-07-09 14:25:00,55.56,55.63,55.39,55.42,10300.0,46.1158,46.1739,45.9747,45.9996,10300.0
2008-07-09 14:30:00,55.41,55.55,55.41,55.42,13300.0,45.9913,46.1075,45.9913,45.9996,13300.0
2008-07-09 14:35:00,55.42,55.5,55.39,55.43,9100.0,45.9996,46.066,45.9747,46.0079,9100.0
2008-07-09 14:40:00,55.39,55.44,55.38,55.39,17000.0,45.9747,46.0162,45.9664,45.9747,17000.0
2008-07-09 14:45:00,55.39,55.51,55.38,55.43,22900.0,45.9747,46.0743,45.9664,46.0079,22900.0
2008-07-09 14:50:00,55.42,55.56,55.35,55.41,46200.0,45.9996,46.1158,45.9415,45.9913,46200.0
2008-07-09 14:55:00,55.43,55.49,55.36,55.42,20100.0,46.0079,46.0577,45.9498,45.9996,20100.0
2008-07-09 15:00:00,55.42,55.47,55.36,55.44,37600.0,45.9996,46.0411,45.9498,46.0162,37600.0
2008-07-09 15:05:00,55.42,55.48,55.36,55.4,44000.0,45.9996,46.0494,45.9498,45.983,44000.0
2008-07-09 15:10:00,55.4,55.47,55.38,55.45,45400.0,45.983,46.0411,45.9664,46.0245,45400.0
2008-07-09 15:15:00,55.45,55.54,55.39,55.52,30000.0,46.0245,46.0992,45.9747,46.0826,30000.0
2008-07-09 15:20:00,55.54,55.69,55.53,55.61,22700.0,46.0992,46.2237,46.0909,46.1573,22700.0
2008-07-09 15:25:00,55.63,55.73,55.53,55.61,34700.0,46.1739,46.2569,46.0909,46.1573,34700.0
2008-07-09 15:30:00,55.61,55.65,55.53,55.57,30500.0,46.1573,46.1905,46.0909,46.1241,30500.0
2008-07-09 15:35:00,55.57,55.75,55.56,55.65,45800.0,46.1241,46.2735,46.1158,46.1905,45800.0
2008-07-09 15:40:00,55.65,55.73,55.32,55.32,77500.0,46.1905,46.2569,45.9166,45.9166,77500.0
2008-07-09 15:45:00,55.32,55.54,55.29,55.42,57500.0,45.9166,46.0992,45.8917,45.9996,57500.0
2008-07-09 15:50:00,55.41,55.69,55.4,55.6,62800.0,45.9913,46.2237,45.983,46.149,62800.0
2008-07-09 15:55:00,55.6,55.92,55.43,55.47,91500.0,46.149,46.4146,46.0079,46.0411,91500.0
2008-07-10 09:30:00,55.59,56.13,55.52,56.08,10100.0,46.1407,46.5889,46.0826,46.5474,10100.0
2008-07-10 09:35:00,55.98,56.0,55.03,55.06,12800.0,46.4644,46.481,45.6759,45.7008,12800.0
2008-07-10 09:40:00,55.02,55.26,54.78,55.25,27400.0,45.6676,45.8668,45.4684,45.8585,27400.0
2008-07-10 09:45:00,55.25,55.26,54.76,54.81,19800.0,45.8585,45.8668,45.4518,45.4933,19800.0
2008-07-10 09:50:00,54.84,55.18,54.77,55.14,30300.0,45.5182,45.8004,45.4601,45.7672,30300.0
2008-07-10 09:55:00,55.16,55.2,54.98,55.01,28900.0,45.7838,45.817,45.6344,45.6593,28900.0
2008-07-10 10:00:00,54.99,55.15,54.74,54.74,22800.0,45.6427,45.7755,45.4352,45.4352,22800.0
2008-07-10 10:05:00,54.75,54.87,54.6,54.6,22000.0,45.4435,45.5431,45.319,45.319,22000.0
2008-07-10 10:10:00,54.63,54.7,54.32,54.38,11900.0,45.3439,45.402,45.0866,45.1364,11900.0
2008-07-10 10:15:00,54.3,54.3,53.76,53.83,18100.0,45.07,45.07,44.6218,44.6799,18100.0
2008-07-10 10:20:00,53.91,54.33,53.9,54.29,14500.0,44.7463,45.0949,44.738,45.0617,14500.0
2008-07-10 10:25:00,54.29,54.47,54.08,54.47,17100.0,45.0617,45.2111,44.8874,45.2111,17100.0
2008-07-10 10:30:00,54.43,54.69,54.43,54.69,11400.0,45.1779,45.3937,45.1779,45.3937,11400.0
2008-07-10 10:35:00,54.64,54.87,54.62,54.87,17500.0,45.3522,45.5431,45.3356,45.5431,17500.0
2008-07-10 10:40:00,54.83,55.04,54.83,54.99,15700.0,45.5099,45.6842,45.5099,45.6427,15700.0
2008-07-10 10:45:00,55.01,55.05,54.91,54.98,22100.0,45.6593,45.6925,45.5763,45.6344,22100.0
2008-07-10 10:50:00,54.94,55.0,54.73,54.74,7900.0,45.6012,45.651,45.4269,45.4352,7900.0
2008-07-10 10:55:00,54.72,54.82,54.65,54.66,9800.0,45.4186,45.5016,45.3605,45.3688,9800.0
2008-07-10 11:00:00,54.64,54.78,54.37,54.76,15600.0,45.3522,45.4684,45.1281,45.4518,15600.0
2008-07-10 11:05:00,54.72,54.79,54.37,54.47,18400.0,45.4186,45.4767,45.1281,45.2111,18400.0
2008-07-10 11:10:00,54.49,54.57,54.44,54.57,7800.0,45.2277,45.2941,45.1862,45.2941,7800.0
2008-07-10 11:15:00,54.58,54.69,54.48,54.59,19700.0,45.3024,45.3937,45.2194,45.3107,19700.0
2008-07-10 11:20:00,54.57,54.73,54.56,54.7,12700.0,45.2941,45.4269,45.2858,45.402,12700.0
2008-07-10 11:25:00,54.7,54.82,54.69,54.76,37700.0,45.402,45.5016,45.3937,45.4518,37700.0
2008-07-10 11:30:00,54.78,55.0,54.74,54.94,21900.0,45.4684,45.651,45.4352,45.6012,21900.0
2008-07-10 11:35:00,54.95,54.97,54.87,54.93,16800.0,45.6095,45.6261,45.5431,45.5929,16800.0
2008-07-10 11:40:00,54.91,54.92,54.71,54.74,7100.0,45.5763,45.5846,45.4103,45.4352,7100.0
2008-07-10 11:45:00,54.74,54.83,54.74,54.77,15300.0,45.4352,45.5099,45.4352,45.4601,15300.0
2008-07-10 11:50:00,54.79,55.0,54.78,54.99,14300.0,45.4767,45.651,45.4684,45.6427,14300.0
2008-07-10 11:55:00,54.97,54.97,54.75,54.85,9600.0,45.6261,45.6261,45.4435,45.5265,9600.0
2008-07-10 12:00:00,54.91,55.1,54.86,55.06,25300.0,45.5763,45.734,45.5348,45.7008,25300.0
2008-07-10 12:05:00,55.06,55.2,55.05,55.12,23300.0,45.7008,45.817,45.6925,45.7506,23300.0
2008-07-10 12:10:00,55.11,55.2,54.97,55.18,15200.0,45.7423,45.817,45.6261,45.8004,15200.0
2008-07-10 12:15:00,55.2,55.24,55.19,55.23,18600.0,45.817,45.8502,45.8087,45.8419,18600.0
2008-07-10 12:20:00,55.23,55.29,55.17,55.28,20200.0,45.8419,45.8917,45.7921,45.8834,20200.0
2008-07-10 12:25:00,55.25,55.25,55.17,55.2,7500.0,45.8585,45.8585,45.7921,45.817,7500.0
2008-07-10 12:30:00,55.19,55.2,54.8,54.8,7800.0,45.8087,45.817,45.485,45.485,7800.0
2008-07-10 12:35:00,54.79,54.82,54.66,54.73,7900.0,45.4767,45.5016,45.3688,45.4269,7900.0
2008-07-10 12:40:00,54.71,54.85,54.71,54.8,11800.0,45.4103,45.5265,45.4103,45.485,11800.0
2008-07-10 12:45:00,54.83,54.86,54.76,54.76,6500.0,45.5099,45.5348,45.4518,45.4518,6500.0
2008-07-10 12:50:00,54.77,54.8,54.55,54.6,10600.0,45.4601,45.485,45.2775,45.319,10600.0
2008-07-10 12:55:00,54.6,54.7,54.54,54.58,13500.0,45.319,45.402,45.2692,45.3024,13500.0
2008-07-10 13:00:00,54.58,54.75,54.58,54.74,5500.0,45.3024,45.4435,45.3024,45.4352,5500.0
2008-07-10 13:05:00,54.75,54.75,54.54,54.66,11700.0,45.4435,45.4435,45.2692,45.3688,11700.0
2008-07-10 13:10:00,54.63,54.69,54.54,54.67,9000.0,45.3439,45.3937,45.2692,45.3771,9000.0
2008-07-10 13:15:00,54.67,54.74,54.61,54.68,10500.0,45.3771,45.4352,45.3273,45.3854,10500.0
2008-07-10 13:20:00,54.73,54.74,54.62,54.69,7100.0,45.4269,45.4352,45.3356,45.3937,7100.0
2008-07-10 13:25:00,54.67,54.73,54.55,54.7,9800.0,45.3771,45.4269,45.2775,45.402,9800.0
2008-07-10 13:30:00,54.67,54.82,54.67,54.82,10800.0,45.3771,45.5016,45.3771,45.5016,10800.0
2008-07-10 13:35:00,54.83,54.96,54.78,54.88,15700.0,45.5099,45.6178,45.4684,45.5514,15700.0
2008-07-10 13:40:00,54.84,54.94,54.75,54.75,20100.0,45.5182,45.6012,45.4435,45.4435,20100.0
2008-07-10 13:45:00,54.76,54.82,54.75,54.75,5100.0,45.4518,45.5016,45.4435,45.4435,5100.0
2008-07-10 13:50:00,54.75,54.79,54.67,54.73,23700.0,45.4435,45.4767,45.3771,45.4269,23700.0
2008-07-10 13:55:00,54.75,54.79,54.59,54.59,8300.0,45.4435,45.4767,45.3107,45.3107,8300.0
2008-07-10 14:00:00,54.61,54.68,54.57,54.66,18400.0,45.3273,45.3854,45.2941,45.3688,18400.0
2008-07-10 14:05:00,54.64,54.69,54.51,54.55,8600.0,45.3522,45.3937,45.2443,45.2775,8600.0
2008-07-10 14:10:00,54.52,54.52,54.21,54.21,13600.0,45.2526,45.2526,44.9953,44.9953,13600.0
2008-07-10 14:15:00,54.21,54.22,54.0,54.0,17100.0,44.9953,45.0036,44.821,44.821,17100.0
2008-07-10 14:20:00,53.97,54.02,53.84,53.85,28100.0,44.7961,44.8376,44.6882,44.6965,28100.0
2008-07-10 14:25:00,53.87,53.87,53.31,53.39,23900.0,44.7131,44.7131,44.2483,44.3147,23900.0
2008-07-10 14:30:00,53.4,53.59,53.27,53.43,30300.0,44.323,44.4807,44.2151,44.3479,30300.0
2008-07-10 14:35:00,53.43,53.45,53.11,53.11,29900.0,44.3479,44.3645,44.0823,44.0823,29900.0
2008-07-10 14:40:00,53.1,53.18,52.71,52.71,44100.0,44.074,44.1404,43.7503,43.7503,44100.0
2008-07-10 14:45:00,52.66,52.76,52.61,52.64,41600.0,43.7088,43.7918,43.6673,43.6922,41600.0
2008-07-10 14:50:00,52.64,52.67,52.45,52.61,47700.0,43.6922,43.7171,43.5345,43.6673,47700.0
2008-07-10 14:55:00,52.63,52.8,52.54,52.64,63500.0,43.6839,43.825,43.6092,43.6922,63500.0
2008-07-10 15:00:00,52.68,52.85,52.6,52.7,85500.0,43.7254,43.8665,43.659,43.742,85500.0
2008-07-10 15:05:00,52.76,52.85,52.7,52.79,37600.0,43.7918,43.8665,43.742,43.8167,37600.0
2008-07-10 15:10:00,52.79,52.85,52.73,52.78,66400.0,43.8167,43.8665,43.7669,43.8084,66400.0
2008-07-10 15:15:00,52.78,52.8,52.52,52.55,66300.0,43.8084,43.825,43.5926,43.6175,66300.0
2008-07-10 15:20:00,52.58,52.68,52.44,52.61,51300.0,43.6424,43.7254,43.5262,43.6673,51300.0
2008-07-10 15:25:00,52.62,52.66,52.41,52.52,47800.0,43.6756,43.7088,43.5013,43.5926,47800.0
2008-07-10 15:30:00,52.52,52.7,52.49,52.65,60300.0,43.5926,43.742,43.5677,43.7005,60300.0
2008-07-10 15:35:00,52.65,52.69,52.46,52.68,65400.0,43.7005,43.7337,43.5428,43.7254,65400.0
2008-07-10 15:40:00,52.69,52.9,52.61,52.79,76800.0,43.7337,43.908,43.6673,43.8167,76800.0
2008-07-10 15:45:00,52.75,52.8,52.65,52.79,51500.0,43.7835,43.825,43.7005,43.8167,51500.0
2008-07-10 15:50:00,52.77,52.79,52.63,52.72,80800.0,43.8001,43.8167,43.6839,43.7586,80800.0
2008-07-10 15:55:00,52.74,52.91,52.64,52.78,58300.0,43.7752,43.9163,43.6922,43.8084,58300.0
2008-07-11 09:30:00,52.85,52.85,52.1,52.1,1900.0,43.8665,43.8665,43.244,43.244,1900.0
2008-07-11 09:35:00,52.1,52.15,50.85,50.9,88000.0,43.244,43.2855,42.2064,42.2479,88000.0
2008-07-11 09:40:00,50.88,50.98,50.67,50.83,43900.0,42.2313,42.3143,42.057,42.1898,43900.0
2008-07-11 09:45:00,50.84,51.31,50.83,51.23,60800.0,42.1981,42.5882,42.1898,42.5218,60800.0
2008-07-11 09:50:00,51.25,51.55,50.99,51.39,54600.0,42.5384,42.7874,42.3226,42.6546,54600.0
2008-07-11 09:55:00,51.44,51.5,51.22,51.35,43400.0,42.6961,42.7459,42.5135,42.6214,43400.0
2008-07-11 10:00:00,51.35,51.53,51.17,51.21,24500.0,42.6214,42.7708,42.472,42.5052,24500.0
2008-07-11 10:05:00,51.21,51.47,51.14,51.14,13600.0,42.5052,42.721,42.4471,42.4471,13600.0
2008-07-11 10:10:00,51.18,51.26,50.98,51.05,18600.0,42.4803,42.5467,42.3143,42.3724,18600.0
2008-07-11 10:15:00,51.04,51.06,50.59,50.66,32100.0,42.3641,42.3807,41.9906,42.0487,32100.0
2008-07-11 10:20:00,50.71,50.72,50.35,50.6,36200.0,42.0902,42.0985,41.7914,41.9989,36200.0
2008-07-11 10:25:00,50.59,50.61,50.0,50.11,44400.0,41.9906,42.0072,41.5009,41.5922,44400.0
2008-07-11 10:30:00,50.06,50.22,49.66,50.07,75200.0,41.5507,41.6835,41.2187,41.559,75200.0
2008-07-11 10:35:00,50.06,50.12,49.77,49.87,41100.0,41.5507,41.6005,41.31,41.393,41100.0
2008-07-11 10:40:00,49.85,50.0,49.73,49.91,42300.0,41.3764,41.5009,41.2768,41.4262,42300.0
2008-07-11 10:45:00,49.94,50.0,49.69,50.0,42300.0,41.4511,41.5009,41.2436,41.5009,42300.0
2008-07-11 10:50:00,50.0,50.0,49.84,50.0,34300.0,41.5009,41.5009,41.3681,41.5009,34300.0
2008-07-11 10:55:00,49.99,50.2,49.94,50.15,34800.0,41.4926,41.6669,41.4511,41.6254,34800.0
2008-07-11 11:00:00,50.15,50.21,49.96,50.03,31400.0,41.6254,41.6752,41.4677,41.5258,31400.0
2008-07-11 11:05:00,50.03,50.06,49.82,49.99,65100.0,41.5258,41.5507,41.3515,41.4926,65100.0
2008-07-11 11:10:00,49.98,50.04,49.94,50.03,32900.0,41.4843,41.5341,41.4511,41.5258,32900.0
2008-07-11 11:15:00,50.02,50.05,49.97,50.05,24200.0,41.5175,41.5424,41.476,41.5424,24200.0
2008-07-11 11:20:00,50.05,50.06,50.0,50.05,32200.0,41.5424,41.5507,41.5009,41.5424,32200.0
2008-07-11 11:25:00,50.05,50.06,49.99,50.01,30900.0,41.5424,41.5507,41.4926,41.5092,30900.0
2008-07-11 11:30:00,50.02,50.02,49.84,49.91,54200.0,41.5175,41.5175,41.3681,41.4262,54200.0
2008-07-11 11:35:00,49.82,50.09,49.82,49.98,40900.0,41.3515,41.5756,41.3515,41.4843,40900.0
2008-07-11 11:40:00,50.01,50.26,50.01,50.18,24100.0,41.5092,41.7167,41.5092,41.6503,24100.0
2008-07-11 11:45:00,50.2,50.23,50.03,50.06,18500.0,41.6669,41.6918,41.5258,41.5507,18500.0
2008-07-11 11:50:00,50.06,50.07,49.66,49.72,50800.0,41.5507,41.559,41.2187,41.2685,50800.0
2008-07-11 11:55:00,49.72,49.82,49.69,49.82,22700.0,41.2685,41.3515,41.2436,41.3515,22700.0
2008-07-11 12:00:00,49.81,49.81,49.39,49.58,37400.0,41.3432,41.3432,40.9946,41.1523,37400.0
2008-07-11 12:05:00,49.64,49.92,49.61,49.92,15700.0,41.2021,41.4345,41.1772,41.4345,15700.0
2008-07-11 12:10:00,49.95,49.97,49.76,49.95,20700.0,41.4594,41.476,41.3017,41.4594,20700.0
2008-07-11 12:15:00,49.96,50.0,49.86,49.92,12300.0,41.4677,41.5009,41.3847,41.4345,12300.0
2008-07-11 12:20:00,49.9,50.0,49.75,49.95,10400.0,41.4179,41.5009,41.2934,41.4594,10400.0
2008-07-11 12:25:00,50.0,50.0,49.85,49.99,11900.0,41.5009,41.5009,41.3764,41.4926,11900.0
2008-07-11 12:30:00,49.98,50.0,49.8,49.98,131800.0,41.4843,41.5009,41.3349,41.4843,131800.0
2008-07-11 12:35:00,49.99,50.24,49.95,50.01,15300.0,41.4926,41.7001,41.4594,41.5092,15300.0
2008-07-11 12:40:00,50.01,50.21,50.0,50.2,17300.0,41.5092,41.6752,41.5009,41.6669,17300.0
2008-07-11 12:45:00,50.18,50.26,50.11,50.18,13700.0,41.6503,41.7167,41.5922,41.6503,13700.0
2008-07-11 12:50:00,50.18,50.26,50.05,50.26,19500.0,41.6503,41.7167,41.5424,41.7167,19500.0
2008-07-11 12:55:00,50.26,50.26,50.17,50.26,12900.0,41.7167,41.7167,41.642,41.7167,12900.0
2008-07-11 13:00:00,50.24,50.36,50.07,50.23,23400.0,41.7001,41.7997,41.559,41.6918,23400.0
2008-07-11 13:05:00,50.27,50.4,50.24,50.4,10600.0,41.725,41.8329,41.7001,41.8329,10600.0
2008-07-11 13:10:00,50.41,50.41,50.15,50.21,19400.0,41.8412,41.8412,41.6254,41.6752,19400.0
2008-07-11 13:15:00,50.25,50.44,50.21,50.4,28200.0,41.7084,41.8661,41.6752,41.8329,28200.0
2008-07-11 13:20:00,50.39,50.7,50.35,50.59,14900.0,41.8246,42.0819,41.7914,41.9906,14900.0
2008-07-11 13:25:00,50.59,50.75,50.42,50.65,27300.0,41.9906,42.1234,41.8495,42.0404,27300.0
2008-07-11 13:30:00,50.63,50.82,50.59,50.74,28300.0,42.0238,42.1815,41.9906,42.1151,28300.0
2008-07-11 13:35:00,50.72,50.86,50.7,50.8,20600.0,42.0985,42.2147,42.0819,42.1649,20600.0
2008-07-11 13:40:00,50.83,51.05,50.79,50.85,38200.0,42.1898,42.3724,42.1566,42.2064,38200.0
2008-07-11 13:45:00,50.88,50.89,50.74,50.78,19000.0,42.2313,42.2396,42.1151,42.1483,19000.0
2008-07-11 13:50:00,50.78,50.8,50.74,50.78,15800.0,42.1483,42.1649,42.1151,42.1483,15800.0
2008-07-11 13:55:00,50.75,50.88,50.7,50.76,18400.0,42.1234,42.2313,42.0819,42.1317,18400.0
2008-07-11 14:00:00,50.79,50.84,50.73,50.79,12800.0,42.1566,42.1981,42.1068,42.1566,12800.0
2008-07-11 14:05:00,50.78,50.84,50.74,50.76,24900.0,42.1483,42.1981,42.1151,42.1317,24900.0
2008-07-11 14:10:00,50.79,50.8,50.74,50.76,28400.0,42.1566,42.1649,42.1151,42.1317,28400.0
2008-07-11 14:15:00,50.75,50.83,50.74,50.79,32900.0,42.1234,42.1898,42.1151,42.1566,32900.0
2008-07-11 14:20:00,50.79,50.82,50.52,50.58,21900.0,42.1566,42.1815,41.9325,41.9823,21900.0
2008-07-11 14:25:00,50.55,50.85,50.55,50.76,27800.0,41.9574,42.2064,41.9574,42.1317,27800.0
2008-07-11 14:30:00,50.74,50.75,50.29,50.35,27300.0,42.1151,42.1234,41.7416,41.7914,27300.0
2008-07-11 14:35:00,50.26,50.52,50.2,50.52,28200.0,41.7167,41.9325,41.6669,41.9325,28200.0
2008-07-11 14:40:00,50.5,50.57,50.43,50.55,23100.0,41.9159,41.974,41.8578,41.9574,23100.0
2008-07-11 14:45:00,50.55,50.86,50.55,50.8,34600.0,41.9574,42.2147,41.9574,42.1649,34600.0
2008-07-11 14:50:00,50.8,50.87,50.72,50.76,46400.0,42.1649,42.223,42.0985,42.1317,46400.0
2008-07-11 14:55:00,50.76,51.02,50.45,51.02,29100.0,42.1317,42.3475,41.8744,42.3475,29100.0
2008-07-11 15:00:00,51.05,51.22,50.69,51.2,102800.0,42.3724,42.5135,42.0736,42.4969,102800.0
2008-07-11 15:05:00,51.2,51.25,50.87,51.2,57200.0,42.4969,42.5384,42.223,42.4969,57200.0
2008-07-11 15:10:00,51.2,51.27,50.83,50.93,39100.0,42.4969,42.555,42.1898,42.2728,39100.0
2008-07-11 15:15:00,50.89,51.01,50.81,50.88,25900.0,42.2396,42.3392,42.1732,42.2313,25900.0
2008-07-11 15:20:00,50.86,51.02,50.55,50.61,27000.0,42.2147,42.3475,41.9574,42.0072,27000.0
2008-07-11 15:25:00,50.64,50.7,50.27,50.5,28600.0,42.0321,42.0819,41.725,41.9159,28600.0
2008-07-11 15:30:00,50.5,50.5,50.15,50.22,35400.0,41.9159,41.9159,41.6254,41.6835,35400.0
2008-07-11 15:35:00,50.2,50.34,50.17,50.23,41900.0,41.6669,41.7831,41.642,41.6918,41900.0
2008-07-11 15:40:00,50.23,50.29,50.13,50.24,49800.0,41.6918,41.7416,41.6088,41.7001,49800.0
2008-07-11 15:45:00,50.25,50.3,50.13,50.26,47400.0,41.7084,41.7499,41.6088,41.7167,47400.0
2008-07-11 15:50:00,50.25,50.52,50.25,50.3,38500.0,41.7084,41.9325,41.7084,41.7499,38500.0
2008-07-11 15:55:00,50.31,50.53,50.29,50.48,71100.0,41.7582,41.9408,41.7416,41.8993,71100.0
2008-07-14 09:30:00,51.47,51.47,50.95,51.21,33600.0,42.721,42.721,42.2894,42.5052,33600.0
2008-07-14 09:35:00,51.2,51.48,51.2,51.48,14000.0,42.4969,42.7293,42.4969,42.7293,14000.0
2008-07-14 09:40:00,51.42,51.57,51.35,51.37,24500.0,42.6795,42.804,42.6214,42.638,24500.0
2008-07-14 09:45:00,51.36,51.54,51.25,51.54,33100.0,42.6297,42.7791,42.5384,42.7791,33100.0
2008-07-14 09:50:00,51.48,51.58,51.45,51.55,24300.0,42.7293,42.8123,42.7044,42.7874,24300.0
2008-07-14 09:55:00,51.53,51.53,51.04,51.34,42500.0,42.7708,42.7708,42.3641,42.6131,42500.0
2008-07-14 10:00:00,51.3,51.3,50.63,50.77,41900.0,42.5799,42.5799,42.0238,42.14,41900.0
2008-07-14 10:05:00,50.75,51.08,50.63,51.08,26300.0,42.1234,42.3973,42.0238,42.3973,26300.0
2008-07-14 10:10:00,51.1,51.3,50.95,51.3,15100.0,42.4139,42.5799,42.2894,42.5799,15100.0
2008-07-14 10:15:00,51.31,51.37,51.12,51.18,20100.0,42.5882,42.638,42.4305,42.4803,20100.0
2008-07-14 10:20:00,51.19,51.26,50.93,51.16,18400.0,42.4886,42.5467,42.2728,42.4637,18400.0
2008-07-14 10:25:00,51.15,51.16,50.8,50.92,17300.0,42.4554,42.4637,42.1649,42.2645,17300.0
2008-07-14 10:30:00,51.01,51.2,50.97,51.07,25000.0,42.3392,42.4969,42.306,42.389,25000.0
2008-07-14 10:35:00,51.13,51.42,51.1,51.16,15600.0,42.4388,42.6795,42.4139,42.4637,15600.0
2008-07-14 10:40:00,51.17,51.27,50.98,51.08,16500.0,42.472,42.555,42.3143,42.3973,16500.0
2008-07-14 10:45:00,51.05,51.07,50.98,51.02,31100.0,42.3724,42.389,42.3143,42.3475,31100.0
2008-07-14 10:50:00,51.0,51.1,50.85,51.04,24600.0,42.3309,42.4139,42.2064,42.3641,24600.0
2008-07-14 10:55:00,50.97,51.08,50.94,51.05,17700.0,42.306,42.3973,42.2811,42.3724,17700.0
2008-07-14 11:00:00,51.04,51.18,50.98,51.09,15700.0,42.3641,42.4803,42.3143,42.4056,15700.0
2008-07-14 11:05:00,51.1,51.1,50.87,50.87,14500.0,42.4139,42.4139,42.223,42.223,14500.0
2008-07-14 11:10:00,50.92,51.08,50.7,51.01,49000.0,42.2645,42.3973,42.0819,42.3392,49000.0
2008-07-14 11:15:00,50.99,51.0,50.86,50.9,12200.0,42.3226,42.3309,42.2147,42.2479,12200.0
2008-07-14 11:20:00,50.89,50.92,50.71,50.71,18400.0,42.2396,42.2645,42.0902,42.0902,18400.0
2008-07-14 11:25:00,50.7,50.79,50.67,50.79,29000.0,42.0819,42.1566,42.057,42.1566,29000.0
2008-07-14 11:30:00,50.76,50.93,50.71,50.74,25200.0,42.1317,42.2728,42.0902,42.1151,25200.0
2008-07-14 11:35:00,50.68,50.93,50.68,50.78,15400.0,42.0653,42.2728,42.0653,42.1483,15400.0
2008-07-14 11:40:00,50.78,50.98,50.7,50.9,18200.0,42.1483,42.3143,42.0819,42.2479,18200.0
2008-07-14 11:45:00,50.89,50.9,50.65,50.79,15100.0,42.2396,42.2479,42.0404,42.1566,15100.0
2008-07-14 11:50:00,50.8,50.8,50.58,50.61,47300.0,42.1649,42.1649,41.9823,42.0072,47300.0
2008-07-14 11:55:00,50.61,50.62,50.35,50.49,44900.0,42.0072,42.0155,41.7914,41.9076,44900.0
2008-07-14 12:00:00,50.46,50.6,50.25,50.43,31900.0,41.8827,41.9989,41.7084,41.8578,31900.0
2008-07-14 12:05:00,50.37,50.41,50.09,50.25,37100.0,41.808,41.8412,41.5756,41.7084,37100.0
2008-07-14 12:10:00,50.22,50.24,50.05,50.09,19200.0,41.6835,41.7001,41.5424,41.5756,19200.0
2008-07-14 12:15:00,50.11,50.14,49.97,50.05,32100.0,41.5922,41.6171,41.476,41.5424,32100.0
2008-07-14 12:20:00,50.07,50.15,50.0,50.05,10400.0,41.559,41.6254,41.5009,41.5424,10400.0
2008-07-14 12:25:00,50.07,50.26,50.0,50.1,27200.0,41.559,41.7167,41.5009,41.5839,27200.0
2008-07-14 12:30:00,50.11,50.45,50.1,50.26,193200.0,41.5922,41.8744,41.5839,41.7167,193200.0
2008-07-14 12:35:00,50.23,50.4,50.11,50.3,18100.0,41.6918,41.8329,41.5922,41.7499,18100.0
2008-07-14 12:40:00,50.29,50.3,50.25,50.27,6900.0,41.7416,41.7499,41.7084,41.725,6900.0
2008-07-14 12:45:00,50.27,50.41,50.25,50.41,12400.0,41.725,41.8412,41.7084,41.8412,12400.0
2008-07-14 12:50:00,50.42,50.8,50.42,50.75,26500.0,41.8495,42.1649,41.8495,42.1234,26500.0
2008-07-14 12:55:00,50.75,50.75,50.5,50.7,24000.0,42.1234,42.1234,41.9159,42.0819,24000.0
2008-07-14 13:00:00,50.69,50.75,50.43,50.68,16600.0,42.0736,42.1234,41.8578,42.0653,16600.0
2008-07-14 13:05:00,50.69,50.69,50.5,50.55,13000.0,42.0736,42.0736,41.9159,41.9574,13000.0
2008-07-14 13:10:00,50.52,50.63,50.42,50.63,24500.0,41.9325,42.0238,41.8495,42.0238,24500.0
2008-07-14 13:15:00,50.61,50.62,50.55,50.59,13400.0,42.0072,42.0155,41.9574,41.9906,13400.0
2008-07-14 13:20:00,50.6,50.88,50.6,50.88,24800.0,41.9989,42.2313,41.9989,42.2313,24800.0
2008-07-14 13:25:00,50.89,50.93,50.75,50.79,16300.0,42.2396,42.2728,42.1234,42.1566,16300.0
2008-07-14 13:30:00,50.8,51.01,50.68,50.77,27000.0,42.1649,42.3392,42.0653,42.14,27000.0
2008-07-14 13:35:00,50.78,51.07,50.75,51.07,13000.0,42.1483,42.389,42.1234,42.389,13000.0
2008-07-14 13:40:00,51.06,51.21,50.93,51.16,16800.0,42.3807,42.5052,42.2728,42.4637,16800.0
2008-07-14 13:45:00,51.19,51.3,51.14,51.25,18600.0,42.4886,42.5799,42.4471,42.5384,18600.0
2008-07-14 13:50:00,51.27,51.41,51.06,51.06,19700.0,42.555,42.6712,42.3807,42.3807,19700.0
2008-07-14 13:55:00,51.06,51.06,50.75,50.94,34900.0,42.3807,42.3807,42.1234,42.2811,34900.0
2008-07-14 14:00:00,50.94,51.06,50.9,51.0,13300.0,42.2811,42.3807,42.2479,42.3309,13300.0
2008-07-14 14:05:00,50.96,51.2,50.96,51.09,12900.0,42.2977,42.4969,42.2977,42.4056,12900.0
2008-07-14 14:10:00,51.09,51.36,51.06,51.3,37800.0,42.4056,42.6297,42.3807,42.5799,37800.0
2008-07-14 14:15:00,51.3,51.41,51.11,51.22,26700.0,42.5799,42.6712,42.4222,42.5135,26700.0
2008-07-14 14:20:00,51.23,51.45,51.22,51.29,17400.0,42.5218,42.7044,42.5135,42.5716,17400.0
2008-07-14 14:25:00,51.3,51.52,51.28,51.52,18600.0,42.5799,42.7625,42.5633,42.7625,18600.0
2008-07-14 14:30:00,51.52,51.84,51.51,51.8,18700.0,42.7625,43.0282,42.7542,42.995,18700.0
2008-07-14 14:35:00,51.82,51.83,51.54,51.82,43000.0,43.0116,43.0199,42.7791,43.0116,43000.0
2008-07-14 14:40:00,51.82,51.86,51.63,51.65,14600.0,43.0116,43.0448,42.8539,42.8705,14600.0
2008-07-14 14:45:00,51.62,51.63,51.43,51.43,14600.0,42.8456,42.8539,42.6878,42.6878,14600.0
2008-07-14 14:50:00,51.43,51.47,51.33,51.36,16300.0,42.6878,42.721,42.6048,42.6297,16300.0
2008-07-14 14:55:00,51.35,51.4,51.11,51.17,31300.0,42.6214,42.6629,42.4222,42.472,31300.0
2008-07-14 15:00:00,51.17,51.37,51.13,51.29,11400.0,42.472,42.638,42.4388,42.5716,11400.0
2008-07-14 15:05:00,51.29,51.31,51.12,51.22,22400.0,42.5716,42.5882,42.4305,42.5135,22400.0
2008-07-14 15:10:00,51.21,51.27,51.08,51.1,23700.0,42.5052,42.555,42.3973,42.4139,23700.0
2008-07-14 15:15:00,51.09,51.21,51.08,51.17,9400.0,42.4056,42.5052,42.3973,42.472,9400.0
2008-07-14 15:20:00,51.18,51.51,51.13,51.38,15300.0,42.4803,42.7542,42.4388,42.6463,15300.0
2008-07-14 15:25:00,51.42,51.67,51.35,51.45,16200.0,42.6795,42.8871,42.6214,42.7044,16200.0
2008-07-14 15:30:00,51.46,51.65,51.42,51.61,17000.0,42.7127,42.8705,42.6795,42.8373,17000.0
2008-07-14 15:35:00,51.62,51.74,51.45,51.56,18400.0,42.8456,42.9452,42.7044,42.7957,18400.0
2008-07-14 15:40:00,51.56,51.56,51.3,51.41,21700.0,42.7957,42.7957,42.5799,42.6712,21700.0
2008-07-14 15:45:00,51.47,51.53,51.35,51.45,20700.0,42.721,42.7708,42.6214,42.7044,20700.0
2008-07-14 15:50:00,51.43,51.44,51.04,51.07,25400.0,42.6878,42.6961,42.3641,42.389,25400.0
2008-07-14 15:55:00,51.07,51.37,50.92,51.26,27700.0,42.389,42.638,42.2645,42.5467,27700.0
2008-07-15 09:30:00,50.83,52.84,50.65,50.7,11900.0,42.1898,43.8582,42.0404,42.0819,11900.0
2008-07-15 09:35:00,50.69,50.71,50.43,50.6,14400.0,42.0736,42.0902,41.8578,41.9989,14400.0
2008-07-15 09:40:00,50.63,50.7,50.39,50.63,12800.0,42.0238,42.0819,41.8246,42.0238,12800.0
2008-07-15 09:45:00,50.64,50.92,50.6,50.6,27000.0,42.0321,42.2645,41.9989,41.9989,27000.0
2008-07-15 09:50:00,50.6,50.86,50.51,50.59,28400.0,41.9989,42.2147,41.9242,41.9906,28400.0
2008-07-15 09:55:00,50.55,50.58,50.36,50.45,11800.0,41.9574,41.9823,41.7997,41.8744,11800.0
2008-07-15 10:00:00,50.55,50.6,50.28,50.49,42500.0,41.9574,41.9989,41.7333,41.9076,42500.0
2008-07-15 10:05:00,50.44,50.6,50.34,50.5,35900.0,41.8661,41.9989,41.7831,41.9159,35900.0
2008-07-15 10:10:00,50.48,50.83,50.31,50.77,23300.0,41.8993,42.1898,41.7582,42.14,23300.0
2008-07-15 10:15:00,50.77,50.86,50.67,50.84,11800.0,42.14,42.2147,42.057,42.1981,11800.0
2008-07-15 10:20:00,50.84,51.05,50.76,50.99,14100.0,42.1981,42.3724,42.1317,42.3226,14100.0
2008-07-15 10:25:00,50.97,51.2,50.94,51.14,18400.0,42.306,42.4969,42.2811,42.4471,18400.0
2008-07-15 10:30:00,51.04,51.12,50.88,51.04,8400.0,42.3641,42.4305,42.2313,42.3641,8400.0
2008-07-15 10:35:00,51.05,51.36,51.0,51.13,21700.0,42.3724,42.6297,42.3309,42.4388,21700.0
2008-07-15 10:40:00,51.1,51.36,51.1,51.2,20200.0,42.4139,42.6297,42.4139,42.4969,20200.0
2008-07-15 10:45:00,51.18,51.26,51.03,51.08,21700.0,42.4803,42.5467,42.3558,42.3973,21700.0
2008-07-15 10:50:00,51.11,51.37,51.09,51.33,31300.0,42.4222,42.638,42.4056,42.6048,31300.0
2008-07-15 10:55:00,51.32,51.61,51.32,51.49,11400.0,42.5965,42.8373,42.5965,42.7376,11400.0
2008-07-15 11:00:00,51.47,51.91,51.43,51.79,20700.0,42.721,43.0863,42.6878,42.9867,20700.0
2008-07-15 11:05:00,51.8,52.46,51.8,52.2,29100.0,42.995,43.5428,42.995,43.327,29100.0
2008-07-15 11:10:00,52.17,52.22,51.9,52.09,33400.0,43.3021,43.3436,43.078,43.2357,33400.0
2008-07-15 11:15:00,52.09,52.65,52.09,52.57,21100.0,43.2357,43.7005,43.2357,43.6341,21100.0
2008-07-15 11:20:00,52.52,52.76,52.5,52.76,17000.0,43.5926,43.7918,43.576,43.7918,17000.0
2008-07-15 11:25:00,52.71,52.83,52.71,52.76,20100.0,43.7503,43.8499,43.7503,43.7918,20100.0
2008-07-15 11:30:00,52.75,52.98,52.69,52.69,34100.0,43.7835,43.9744,43.7337,43.7337,34100.0
2008-07-15 11:35:00,52.75,53.09,52.75,52.89,14500.0,43.7835,44.0657,43.7835,43.8997,14500.0
2008-07-15 11:40:00,52.8,52.92,52.78,52.9,8100.0,43.825,43.9246,43.8084,43.908,8100.0
2008-07-15 11:45:00,52.9,53.0,52.75,53.0,19000.0,43.908,43.991,43.7835,43.991,19000.0
2008-07-15 11:50:00,53.0,53.4,52.83,53.4,25600.0,43.991,44.323,43.8499,44.323,25600.0
2008-07-15 11:55:00,53.44,53.55,53.24,53.28,23500.0,44.3562,44.4475,44.1902,44.2234,23500.0
2008-07-15 12:00:00,53.26,53.57,53.21,53.55,32300.0,44.2068,44.4641,44.1653,44.4475,32300.0
2008-07-15 12:05:00,53.56,53.77,53.4,53.5,18800.0,44.4558,44.6301,44.323,44.406,18800.0
2008-07-15 12:10:00,53.45,53.69,53.33,53.59,12500.0,44.3645,44.5637,44.2649,44.4807,12500.0
2008-07-15 12:15:00,53.52,53.59,53.3,53.59,18900.0,44.4226,44.4807,44.24,44.4807,18900.0
2008-07-15 12:20:00,53.6,53.8,53.5,53.6,21100.0,44.489,44.655,44.406,44.489,21100.0
2008-07-15 12:25:00,53.63,53.77,53.46,53.61,15500.0,44.5139,44.6301,44.3728,44.4973,15500.0
2008-07-15 12:30:00,53.64,53.98,53.58,53.89,16900.0,44.5222,44.8044,44.4724,44.7297,16900.0
2008-07-15 12:35:00,53.92,53.93,53.6,53.72,18300.0,44.7546,44.7629,44.489,44.5886,18300.0
2008-07-15 12:40:00,53.77,54.12,53.77,53.81,19100.0,44.6301,44.9206,44.6301,44.6633,19100.0
2008-07-15 12:45:00,53.84,53.86,53.59,53.62,32000.0,44.6882,44.7048,44.4807,44.5056,32000.0
2008-07-15 12:50:00,53.6,53.68,53.47,53.65,16800.0,44.489,44.5554,44.3811,44.5305,16800.0
2008-07-15 12:55:00,53.64,53.9,53.59,53.9,23200.0,44.5222,44.738,44.4807,44.738,23200.0
2008-07-15 13:00:00,53.88,54.54,53.79,54.19,24800.0,44.7214,45.2692,44.6467,44.9787,24800.0
2008-07-15 13:05:00,54.14,54.41,54.1,54.16,15300.0,44.9372,45.1613,44.904,44.9538,15300.0
2008-07-15 13:10:00,54.22,54.38,54.15,54.35,19100.0,45.0036,45.1364,44.9455,45.1115,19100.0
2008-07-15 13:15:00,54.34,54.34,54.16,54.17,16500.0,45.1032,45.1032,44.9538,44.9621,16500.0
2008-07-15 13:20:00,54.17,54.22,53.81,53.99,28800.0,44.9621,45.0036,44.6633,44.8127,28800.0
2008-07-15 13:25:00,53.99,54.44,53.91,54.24,39300.0,44.8127,45.1862,44.7463,45.0202,39300.0
2008-07-15 13:30:00,54.21,54.3,53.75,54.1,39200.0,44.9953,45.07,44.6135,44.904,39200.0
2008-07-15 13:35:00,54.11,54.25,52.75,54.14,674100.0,44.9123,45.0285,43.7835,44.9372,674100.0
2008-07-15 13:40:00,54.15,54.27,54.15,54.23,14100.0,44.9455,45.0451,44.9455,45.0119,14100.0
2008-07-15 13:45:00,54.25,55.15,54.24,55.13,44200.0,45.0285,45.7755,45.0202,45.7589,44200.0
2008-07-15 13:50:00,55.06,55.26,54.97,55.25,15500.0,45.7008,45.8668,45.6261,45.8585,15500.0
2008-07-15 13:55:00,55.22,55.38,55.05,55.06,13500.0,45.8336,45.9664,45.6925,45.7008,13500.0
2008-07-15 14:00:00,55.05,55.1,54.67,54.83,26700.0,45.6925,45.734,45.3771,45.5099,26700.0
2008-07-15 14:05:00,54.83,54.88,54.76,54.84,15900.0,45.5099,45.5514,45.4518,45.5182,15900.0
2008-07-15 14:10:00,54.9,55.01,54.81,54.95,13000.0,45.568,45.6593,45.4933,45.6095,13000.0
2008-07-15 14:15:00,54.89,55.55,54.89,55.48,23200.0,45.5597,46.1075,45.5597,46.0494,23200.0
2008-07-15 14:20:00,55.46,55.65,55.15,55.37,36200.0,46.0328,46.1905,45.7755,45.9581,36200.0
2008-07-15 14:25:00,55.4,55.63,55.39,55.6,19300.0,45.983,46.1739,45.9747,46.149,19300.0
2008-07-15 14:30:00,55.6,55.71,55.38,55.41,31400.0,46.149,46.2403,45.9664,45.9913,31400.0
2008-07-15 14:35:00,55.4,55.4,55.1,55.11,29300.0,45.983,45.983,45.734,45.7423,29300.0
2008-07-15 14:40:00,55.12,55.12,54.88,54.99,33100.0,45.7506,45.7506,45.5514,45.6427,33100.0
2008-07-15 14:45:00,54.97,55.19,54.95,55.19,20400.0,45.6261,45.8087,45.6095,45.8087,20400.0
2008-07-15 14:50:00,55.19,55.22,54.96,55.11,23700.0,45.8087,45.8336,45.6178,45.7423,23700.0
2008-07-15 14:55:00,55.12,55.27,55.02,55.25,18900.0,45.7506,45.8751,45.6676,45.8585,18900.0
2008-07-15 15:00:00,55.26,55.48,55.23,55.39,29500.0,45.8668,46.0494,45.8419,45.9747,29500.0
2008-07-15 15:05:00,55.33,55.71,55.33,55.71,34800.0,45.9249,46.2403,45.9249,46.2403,34800.0
2008-07-15 15:10:00,55.73,55.78,55.51,55.61,28400.0,46.2569,46.2984,46.0743,46.1573,28400.0
2008-07-15 15:15:00,55.6,55.66,55.42,55.51,33200.0,46.149,46.1988,45.9996,46.0743,33200.0
2008-07-15 15:20:00,55.52,55.59,55.45,55.51,34000.0,46.0826,46.1407,46.0245,46.0743,34000.0
2008-07-15 15:25:00,55.51,55.51,55.3,55.45,39600.0,46.0743,46.0743,45.9,46.0245,39600.0
2008-07-15 15:30:00,55.43,55.47,55.11,55.19,54300.0,46.0079,46.0411,45.7423,45.8087,54300.0
2008-07-15 15:35:00,55.19,55.31,55.13,55.23,50300.0,45.8087,45.9083,45.7589,45.8419,50300.0
2008-07-15 15:40:00,55.25,55.25,54.81,54.86,47000.0,45.8585,45.8585,45.4933,45.5348,47000.0
2008-07-15 15:45:00,54.86,55.01,53.75,54.85,67200.0,45.5348,45.6593,44.6135,45.5265,67200.0
2008-07-15 15:50:00,54.86,54.95,54.59,54.61,67500.0,45.5348,45.6095,45.3107,45.3273,67500.0
2008-07-15 15:55:00,54.61,54.95,54.32,54.45,105500.0,45.3273,45.6095,45.0866,45.1945,105500.0
2008-07-16 09:30:00,54.62,54.62,54.07,54.11,10300.0,45.3356,45.3356,44.8791,44.9123,10300.0
2008-07-16 09:35:00,54.07,54.07,53.25,53.3,15800.0,44.8791,44.8791,44.1985,44.24,15800.0
2008-07-16 09:40:00,53.25,53.3,52.59,52.97,21900.0,44.1985,44.24,43.6507,43.9661,21900.0
2008-07-16 09:45:00,53.05,53.05,52.52,52.52,26500.0,44.0325,44.0325,43.5926,43.5926,26500.0
2008-07-16 09:50:00,52.58,53.18,52.52,53.18,20000.0,43.6424,44.1404,43.5926,44.1404,20000.0
2008-07-16 09:55:00,53.29,53.75,53.29,53.63,17800.0,44.2317,44.6135,44.2317,44.5139,17800.0
2008-07-16 10:00:00,53.61,54.34,53.59,54.21,37000.0,44.4973,45.1032,44.4807,44.9953,37000.0
2008-07-16 10:05:00,54.25,54.31,53.62,53.62,49200.0,45.0285,45.0783,44.5056,44.5056,49200.0
2008-07-16 10:10:00,53.62,53.99,53.49,53.91,30900.0,44.5056,44.8127,44.3977,44.7463,30900.0
2008-07-16 10:15:00,53.95,53.97,53.72,53.72,24800.0,44.7795,44.7961,44.5886,44.5886,24800.0
2008-07-16 10:20:00,53.74,53.83,53.41,53.82,20300.0,44.6052,44.6799,44.3313,44.6716,20300.0
2008-07-16 10:25:00,53.78,53.84,53.57,53.81,11400.0,44.6384,44.6882,44.4641,44.6633,11400.0
2008-07-16 10:30:00,53.88,53.96,53.75,53.79,18200.0,44.7214,44.7878,44.6135,44.6467,18200.0
2008-07-16 10:35:00,53.79,54.85,53.79,54.85,40800.0,44.6467,45.5265,44.6467,45.5265,40800.0
2008-07-16 10:40:00,54.87,54.97,54.51,54.74,32600.0,45.5431,45.6261,45.2443,45.4352,32600.0
2008-07-16 10:45:00,54.76,54.97,54.72,54.97,23400.0,45.4518,45.6261,45.4186,45.6261,23400.0
2008-07-16 10:50:00,54.97,55.45,54.97,55.17,25400.0,45.6261,46.0245,45.6261,45.7921,25400.0
2008-07-16 10:55:00,55.17,56.0,55.15,55.88,36100.0,45.7921,46.481,45.7755,46.3814,36100.0
2008-07-16 11:00:00,55.86,56.72,55.86,56.63,48200.0,46.3648,47.0786,46.3648,47.0039,48200.0
2008-07-16 11:05:00,56.63,57.24,56.42,57.13,47300.0,47.0039,47.5103,46.8296,47.419,47300.0
2008-07-16 11:10:00,57.13,57.32,57.05,57.2,28400.0,47.419,47.5767,47.3526,47.4771,28400.0
2008-07-16 11:15:00,57.19,57.22,56.76,56.92,33700.0,47.4688,47.4937,47.1118,47.2446,33700.0
2008-07-16 11:20:00,56.94,57.02,56.49,56.49,33200.0,47.2612,47.3276,46.8877,46.8877,33200.0
2008-07-16 11:25:00,56.44,56.56,56.21,56.21,14100.0,46.8462,46.9458,46.6553,46.6553,14100.0
2008-07-16 11:30:00,56.18,56.26,56.05,56.14,28500.0,46.6304,46.6968,46.5225,46.5972,28500.0
2008-07-16 11:35:00,56.18,56.18,55.67,55.72,17100.0,46.6304,46.6304,46.2071,46.2486,17100.0
2008-07-16 11:40:00,55.72,55.76,55.47,55.47,25700.0,46.2486,46.2818,46.0411,46.0411,25700.0
2008-07-16 11:45:00,55.5,55.58,55.39,55.42,19500.0,46.066,46.1324,45.9747,45.9996,19500.0
2008-07-16 11:50:00,55.42,55.59,55.36,55.58,18400.0,45.9996,46.1407,45.9498,46.1324,18400.0
2008-07-16 11:55:00,55.58,56.23,55.58,56.23,45200.0,46.1324,46.6719,46.1324,46.6719,45200.0
2008-07-16 12:00:00,56.25,56.32,55.84,56.0,29800.0,46.6885,46.7466,46.3482,46.481,29800.0
2008-07-16 12:05:00,55.94,56.23,55.88,56.16,7300.0,46.4312,46.6719,46.3814,46.6138,7300.0
2008-07-16 12:10:00,56.17,56.33,56.05,56.18,10900.0,46.6221,46.7549,46.5225,46.6304,10900.0
2008-07-16 12:15:00,56.14,56.27,56.12,56.25,12400.0,46.5972,46.7051,46.5806,46.6885,12400.0
2008-07-16 12:20:00,56.25,56.38,56.19,56.35,17800.0,46.6885,46.7964,46.6387,46.7715,17800.0
2008-07-16 12:25:00,56.35,56.65,56.28,56.52,15100.0,46.7715,47.0205,46.7134,46.9126,15100.0
2008-07-16 12:30:00,56.52,56.61,56.45,56.49,11300.0,46.9126,46.9873,46.8545,46.8877,11300.0
2008-07-16 12:35:00,56.49,56.65,56.4,56.42,15300.0,46.8877,47.0205,46.813,46.8296,15300.0
2008-07-16 12:40:00,56.47,56.47,56.35,56.41,6700.0,46.8711,46.8711,46.7715,46.8213,6700.0
2008-07-16 12:45:00,56.41,56.45,56.32,56.35,8100.0,46.8213,46.8545,46.7466,46.7715,8100.0
2008-07-16 12:50:00,56.33,56.45,56.23,56.39,10700.0,46.7549,46.8545,46.6719,46.8047,10700.0
2008-07-16 12:55:00,56.4,56.61,56.38,56.46,22200.0,46.813,46.9873,46.7964,46.8628,22200.0
2008-07-16 13:00:00,56.45,56.69,56.31,56.56,20500.0,46.8545,47.0537,46.7383,46.9458,20500.0
2008-07-16 13:05:00,56.59,56.61,56.25,56.29,13400.0,46.9707,46.9873,46.6885,46.7217,13400.0
2008-07-16 13:10:00,56.29,56.32,56.11,56.18,15200.0,46.7217,46.7466,46.5723,46.6304,15200.0
2008-07-16 13:15:00,56.21,56.21,56.07,56.07,18300.0,46.6553,46.6553,46.5391,46.5391,18300.0
2008-07-16 13:20:00,56.08,56.4,56.04,56.35,9300.0,46.5474,46.813,46.5142,46.7715,9300.0
2008-07-16 13:25:00,56.38,56.63,56.35,56.61,15800.0,46.7964,47.0039,46.7715,46.9873,15800.0
2008-07-16 13:30:00,56.63,56.77,56.53,56.58,18700.0,47.0039,47.1201,46.9209,46.9624,18700.0
2008-07-16 13:35:00,56.65,56.71,56.62,56.66,43700.0,47.0205,47.0703,46.9956,47.0288,43700.0
2008-07-16 13:40:00,56.68,56.81,56.6,56.81,20500.0,47.0454,47.1533,46.979,47.1533,20500.0
2008-07-16 13:45:00,56.81,56.96,56.59,56.66,21600.0,47.1533,47.2778,46.9707,47.0288,21600.0
2008-07-16 13:50:00,56.7,56.75,56.66,56.71,10600.0,47.062,47.1035,47.0288,47.0703,10600.0
2008-07-16 13:55:00,56.72,56.74,56.68,56.73,6300.0,47.0786,47.0952,47.0454,47.0869,6300.0
2008-07-16 14:00:00,56.73,56.76,56.43,56.66,27700.0,47.0869,47.1118,46.8379,47.0288,27700.0
2008-07-16 14:05:00,56.66,56.66,56.24,56.41,19400.0,47.0288,47.0288,46.6802,46.8213,19400.0
2008-07-16 14:10:00,56.42,56.6,56.34,56.6,13400.0,46.8296,46.979,46.7632,46.979,13400.0
2008-07-16 14:15:00,56.61,56.84,56.58,56.64,11700.0,46.9873,47.1782,46.9624,47.0122,11700.0
2008-07-16 14:20:00,56.64,56.84,56.58,56.79,12600.0,47.0122,47.1782,46.9624,47.1367,12600.0
2008-07-16 14:25:00,56.85,56.87,56.64,56.69,9500.0,47.1865,47.2031,47.0122,47.0537,9500.0
2008-07-16 14:30:00,56.66,56.81,56.6,56.77,13400.0,47.0288,47.1533,46.979,47.1201,13400.0
2008-07-16 14:35:00,56.78,56.92,56.71,56.91,17500.0,47.1284,47.2446,47.0703,47.2363,17500.0
2008-07-16 14:40:00,56.91,56.97,56.86,56.86,13900.0,47.2363,47.2861,47.1948,47.1948,13900.0
2008-07-16 14:45:00,56.86,57.1,56.85,57.06,37900.0,47.1948,47.3941,47.1865,47.3609,37900.0
2008-07-16 14:50:00,57.07,57.44,57.06,57.42,34200.0,47.3692,47.6763,47.3609,47.6597,34200.0
2008-07-16 14:55:00,57.41,58.61,57.41,58.52,52900.0,47.6514,48.6474,47.6514,48.5727,52900.0
2008-07-16 15:00:00,58.5,59.35,58.28,59.16,96300.0,48.5561,49.2616,48.3735,49.1039,96300.0
2008-07-16 15:05:00,59.16,59.21,58.49,58.66,44900.0,49.1039,49.1454,48.5478,48.6889,44900.0
2008-07-16 15:10:00,58.7,58.7,58.47,58.52,45600.0,48.7221,48.7221,48.5312,48.5727,45600.0
2008-07-16 15:15:00,58.51,58.58,58.31,58.48,43400.0,48.5644,48.6225,48.3984,48.5395,43400.0
2008-07-16 15:20:00,58.5,58.5,58.31,58.43,43300.0,48.5561,48.5561,48.3984,48.498,43300.0
2008-07-16 15:25:00,58.44,58.79,58.37,58.75,79500.0,48.5063,48.7968,48.4482,48.7636,79500.0
2008-07-16 15:30:00,58.77,58.77,58.26,58.46,55900.0,48.7802,48.7802,48.3569,48.5229,55900.0
2008-07-16 15:35:00,58.46,58.7,58.41,58.7,48500.0,48.5229,48.7221,48.4814,48.7221,48500.0
2008-07-16 15:40:00,58.7,59.25,58.69,59.25,68400.0,48.7221,49.1786,48.7138,49.1786,68400.0
2008-07-16 15:45:00,59.25,59.97,59.21,59.76,111900.0,49.1786,49.7762,49.1454,49.6019,111900.0
2008-07-16 15:50:00,59.78,60.2,59.68,60.2,78300.0,49.6185,49.9671,49.5355,49.9671,78300.0
2008-07-16 15:55:00,60.22,60.51,59.77,59.94,105900.0,49.9837,50.2244,49.6102,49.7513,105900.0
2008-07-17 09:30:00,60.99,62.74,60.99,62.55,59500.0,50.6228,52.0754,50.6228,51.9177,59500.0
2008-07-17 09:35:00,62.6,64.8,62.6,64.69,54100.0,51.9592,53.7852,51.9592,53.6939,54100.0
2008-07-17 09:40:00,64.69,65.39,64.5,64.57,89900.0,53.6939,54.2749,53.5362,53.5943,89900.0
2008-07-17 09:45:00,64.57,65.08,64.5,65.01,89800.0,53.5943,54.0176,53.5362,53.9595,89800.0
2008-07-17 09:50:00,65.03,65.2,64.23,64.27,104500.0,53.9761,54.1172,53.3121,53.3453,104500.0
2008-07-17 09:55:00,64.27,64.28,63.25,63.48,204800.0,53.3453,53.3536,52.4987,52.6896,204800.0
2008-07-17 10:00:00,63.44,63.84,63.29,63.53,75400.0,52.6564,52.9884,52.5319,52.7311,75400.0
2008-07-17 10:05:00,63.45,63.45,60.98,61.23,131800.0,52.6647,52.6647,50.6145,50.822,131800.0
2008-07-17 10:10:00,61.4,61.45,60.54,60.93,114000.0,50.9631,51.0046,50.2493,50.573,114000.0
2008-07-17 10:15:00,60.93,61.06,60.9,61.0,83900.0,50.573,50.6809,50.5481,50.6311,83900.0
2008-07-17 10:20:00,61.02,61.2,60.94,60.99,37900.0,50.6477,50.7971,50.5813,50.6228,37900.0
2008-07-17 10:25:00,61.0,61.01,60.74,60.95,25100.0,50.6311,50.6394,50.4153,50.5896,25100.0
2008-07-17 10:30:00,60.96,60.99,60.75,60.76,38200.0,50.5979,50.6228,50.4236,50.4319,38200.0
2008-07-17 10:35:00,60.75,61.0,60.74,60.92,32700.0,50.4236,50.6311,50.4153,50.5647,32700.0
2008-07-17 10:40:00,60.9,60.92,60.75,60.75,45600.0,50.5481,50.5647,50.4236,50.4236,45600.0
2008-07-17 10:45:00,60.75,60.8,60.55,60.79,36900.0,50.4236,50.4651,50.2576,50.4568,36900.0
2008-07-17 10:50:00,60.78,61.1,60.74,60.76,129200.0,50.4485,50.7141,50.4153,50.4319,129200.0
2008-07-17 10:55:00,60.76,60.79,60.58,60.59,21500.0,50.4319,50.4568,50.2825,50.2908,21500.0
2008-07-17 11:00:00,60.61,60.66,58.21,58.21,65700.0,50.3074,50.3489,48.3154,48.3154,65700.0
2008-07-17 11:05:00,58.3,58.3,57.18,57.21,66700.0,48.3901,48.3901,47.4605,47.4854,66700.0
2008-07-17 11:10:00,57.22,57.28,56.59,57.09,76200.0,47.4937,47.5435,46.9707,47.3858,76200.0
2008-07-17 11:15:00,57.08,57.34,56.96,57.05,53500.0,47.3775,47.5933,47.2778,47.3526,53500.0
2008-07-17 11:20:00,57.04,57.17,56.78,57.11,51400.0,47.3442,47.4522,47.1284,47.4024,51400.0
2008-07-17 11:25:00,57.11,57.43,56.97,57.4,49800.0,47.4024,47.668,47.2861,47.6431,49800.0
2008-07-17 11:30:00,57.39,57.88,57.33,57.68,58600.0,47.6348,48.0415,47.585,47.8755,58600.0
2008-07-17 11:35:00,57.69,58.27,57.69,58.15,41900.0,47.8838,48.3652,47.8838,48.2656,41900.0
2008-07-17 11:40:00,58.15,58.73,58.06,58.57,72100.0,48.2656,48.747,48.1909,48.6142,72100.0
2008-07-17 11:45:00,58.61,58.83,58.53,58.66,44800.0,48.6474,48.83,48.581,48.6889,44800.0
2008-07-17 11:50:00,58.69,58.78,58.66,58.72,24000.0,48.7138,48.7885,48.6889,48.7387,24000.0
2008-07-17 11:55:00,58.72,58.74,58.65,58.67,16200.0,48.7387,48.7553,48.6806,48.6972,16200.0
2008-07-17 12:00:00,58.67,58.76,58.33,58.38,39600.0,48.6972,48.7719,48.415,48.4565,39600.0
2008-07-17 12:05:00,58.39,58.4,58.16,58.19,28000.0,48.4648,48.4731,48.2739,48.2988,28000.0
2008-07-17 12:10:00,58.19,58.61,58.19,58.61,25700.0,48.2988,48.6474,48.2988,48.6474,25700.0
2008-07-17 12:15:00,58.65,58.88,58.55,58.79,22500.0,48.6806,48.8715,48.5976,48.7968,22500.0
2008-07-17 12:20:00,58.79,58.9,58.73,58.89,19700.0,48.7968,48.8881,48.747,48.8798,19700.0
2008-07-17 12:25:00,58.89,58.92,58.84,58.87,17600.0,48.8798,48.9047,48.8383,48.8632,17600.0
2008-07-17 12:30:00,58.88,58.88,58.76,58.78,28700.0,48.8715,48.8715,48.7719,48.7885,28700.0
2008-07-17 12:35:00,58.77,58.87,58.61,58.62,17400.0,48.7802,48.8632,48.6474,48.6557,17400.0
2008-07-17 12:40:00,58.62,58.77,58.6,58.7,10800.0,48.6557,48.7802,48.6391,48.7221,10800.0
2008-07-17 12:45:00,58.77,58.97,58.71,58.87,18600.0,48.7802,48.9462,48.7304,48.8632,18600.0
2008-07-17 12:50:00,58.87,58.91,58.82,58.91,16800.0,48.8632,48.8964,48.8217,48.8964,16800.0
2008-07-17 12:55:00,58.9,59.13,58.89,59.02,27600.0,48.8881,49.079,48.8798,48.9877,27600.0
2008-07-17 13:00:00,59.03,59.5,58.85,58.85,88900.0,48.996,49.3861,48.8466,48.8466,88900.0
2008-07-17 13:05:00,58.88,59.17,58.88,59.14,21200.0,48.8715,49.1122,48.8715,49.0873,21200.0
2008-07-17 13:10:00,59.17,59.36,58.97,59.36,29700.0,49.1122,49.2699,48.9462,49.2699,29700.0
2008-07-17 13:15:00,59.35,59.9,59.35,59.78,24200.0,49.2616,49.7181,49.2616,49.6185,24200.0
2008-07-17 13:20:00,59.8,59.94,59.44,59.61,34200.0,49.6351,49.7513,49.3363,49.4774,34200.0
2008-07-17 13:25:00,59.58,59.64,59.55,59.58,15500.0,49.4525,49.5023,49.4276,49.4525,15500.0
2008-07-17 13:30:00,59.58,59.75,59.58,59.69,18100.0,49.4525,49.5936,49.4525,49.5438,18100.0
2008-07-17 13:35:00,59.68,60.38,59.68,60.31,24900.0,49.5355,50.1165,49.5355,50.0584,24900.0
2008-07-17 13:40:00,60.34,60.63,60.33,60.53,22700.0,50.0833,50.324,50.075,50.241,22700.0
2008-07-17 13:45:00,60.5,61.91,60.5,61.43,44900.0,50.2161,51.3864,50.2161,50.988,44900.0
2008-07-17 13:50:00,61.29,61.75,61.07,61.49,34000.0,50.8718,51.2536,50.6892,51.0378,34000.0
2008-07-17 13:55:00,61.49,62.64,61.49,62.61,25200.0,51.0378,51.9924,51.0378,51.9675,25200.0
2008-07-17 14:00:00,62.55,63.26,62.51,63.26,26000.0,51.9177,52.507,51.8845,52.507,26000.0
2008-07-17 14:05:00,63.26,64.21,63.19,64.18,41700.0,52.507,53.2955,52.4489,53.2706,41700.0
2008-07-17 14:10:00,64.13,64.39,63.97,64.04,36800.0,53.2291,53.4449,53.0963,53.1544,36800.0
2008-07-17 14:15:00,63.94,64.01,63.46,63.72,28300.0,53.0714,53.1295,52.673,52.8888,28300.0
2008-07-17 14:20:00,63.72,63.72,63.37,63.39,40100.0,52.8888,52.8888,52.5983,52.6149,40100.0
2008-07-17 14:25:00,63.38,63.44,63.11,63.12,34500.0,52.6066,52.6564,52.3825,52.3908,34500.0
2008-07-17 14:30:00,63.12,63.12,62.6,62.68,40600.0,52.3908,52.3908,51.9592,52.0256,40600.0
2008-07-17 14:35:00,62.64,62.7,61.5,61.82,74500.0,51.9924,52.0422,51.0461,51.3117,74500.0
2008-07-17 14:40:00,61.86,61.95,61.22,61.42,35100.0,51.3449,51.4196,50.8137,50.9797,35100.0
2008-07-17 14:45:00,61.44,61.47,61.24,61.26,32600.0,50.9963,51.0212,50.8303,50.8469,32600.0
2008-07-17 14:50:00,61.28,61.34,61.19,61.19,37200.0,50.8635,50.9133,50.7888,50.7888,37200.0
2008-07-17 14:55:00,61.19,61.27,60.95,61.25,32100.0,50.7888,50.8552,50.5896,50.8386,32100.0
2008-07-17 15:00:00,61.26,61.3,61.16,61.27,36500.0,50.8469,50.8801,50.7639,50.8552,36500.0
2008-07-17 15:05:00,61.26,61.56,61.23,61.44,38400.0,50.8469,51.0959,50.822,50.9963,38400.0
2008-07-17 15:10:00,61.42,61.54,61.06,61.41,26900.0,50.9797,51.0793,50.6809,50.9714,26900.0
2008-07-17 15:15:00,61.38,62.0,61.38,61.88,31300.0,50.9465,51.4611,50.9465,51.3615,31300.0
2008-07-17 15:20:00,61.88,62.57,61.88,62.44,37400.0,51.3615,51.9343,51.3615,51.8263,37400.0
2008-07-17 15:25:00,62.41,62.63,62.16,62.57,40700.0,51.8014,51.9841,51.5939,51.9343,40700.0
2008-07-17 15:30:00,62.57,63.02,62.57,63.02,45700.0,51.9343,52.3078,51.9343,52.3078,45700.0
2008-07-17 15:35:00,63.03,63.24,62.91,63.06,55600.0,52.3161,52.4904,52.2165,52.341,55600.0
2008-07-17 15:40:00,63.06,63.26,62.99,63.25,48900.0,52.341,52.507,52.2829,52.4987,48900.0
2008-07-17 15:45:00,63.27,63.98,63.25,63.58,56700.0,52.5153,53.1046,52.4987,52.7726,56700.0
2008-07-17 15:50:00,63.58,63.99,63.54,63.96,77600.0,52.7726,53.1129,52.7394,53.088,77600.0
2008-07-17 15:55:00,63.94,63.96,63.5,63.5,71900.0,53.0714,53.088,52.7062,52.7062,71900.0
2008-07-18 09:30:00,64.43,64.95,64.07,64.07,245800.0,53.4781,53.9097,53.1793,53.1793,245800.0
2008-07-18 09:35:00,64.03,64.09,63.06,63.37,21600.0,53.1461,53.1959,52.341,52.5983,21600.0
2008-07-18 09:40:00,63.37,63.5,62.17,62.79,27900.0,52.5983,52.7062,51.6022,52.1169,27900.0
2008-07-18 09:45:00,62.71,62.81,61.6,61.72,43300.0,52.0505,52.1335,51.1291,51.2287,43300.0
2008-07-18 09:50:00,61.84,62.25,61.29,61.45,19200.0,51.3283,51.6686,50.8718,51.0046,19200.0
2008-07-18 09:55:00,61.48,61.88,61.22,61.81,25200.0,51.0295,51.3615,50.8137,51.3034,25200.0
2008-07-18 10:00:00,61.85,62.07,61.07,61.42,29400.0,51.3366,51.5192,50.6892,50.9797,29400.0
2008-07-18 10:05:00,61.43,61.86,61.07,61.28,41900.0,50.988,51.3449,50.6892,50.8635,41900.0
2008-07-18 10:10:00,61.28,61.85,61.28,61.66,20400.0,50.8635,51.3366,50.8635,51.1789,20400.0
2008-07-18 10:15:00,61.67,61.81,61.25,61.29,15200.0,51.1872,51.3034,50.8386,50.8718,15200.0
2008-07-18 10:20:00,61.31,61.89,61.17,61.63,19100.0,50.8884,51.3698,50.7722,51.154,19100.0
2008-07-18 10:25:00,61.51,62.08,61.38,61.99,11000.0,51.0544,51.5275,50.9465,51.4528,11000.0
2008-07-18 10:30:00,61.96,62.41,61.96,62.4,23000.0,51.4279,51.8014,51.4279,51.7931,23000.0
2008-07-18 10:35:00,62.45,62.84,62.37,62.73,27400.0,51.8346,52.1584,51.7682,52.0671,27400.0
2008-07-18 10:40:00,62.75,62.91,62.49,62.9,18100.0,52.0837,52.2165,51.8679,52.2082,18100.0
2008-07-18 10:45:00,62.92,63.41,62.85,63.2,21800.0,52.2248,52.6315,52.1667,52.4572,21800.0
2008-07-18 10:50:00,63.13,63.46,63.07,63.23,20700.0,52.3991,52.673,52.3493,52.4821,20700.0
2008-07-18 10:55:00,63.14,63.26,63.05,63.19,12000.0,52.4074,52.507,52.3327,52.4489,12000.0
2008-07-18 11:00:00,63.23,63.34,63.0,63.06,19200.0,52.4821,52.5734,52.2912,52.341,19200.0
2008-07-18 11:05:00,63.11,63.11,62.8,62.98,15200.0,52.3825,52.3825,52.1252,52.2746,15200.0
2008-07-18 11:10:00,62.99,63.23,62.99,63.02,15300.0,52.2829,52.4821,52.2829,52.3078,15300.0
2008-07-18 11:15:00,62.99,63.45,62.85,63.39,17900.0,52.2829,52.6647,52.1667,52.6149,17900.0
2008-07-18 11:20:00,63.39,63.83,63.19,63.21,21500.0,52.6149,52.9801,52.4489,52.4655,21500.0
2008-07-18 11:25:00,63.24,63.28,62.92,63.03,15800.0,52.4904,52.5236,52.2248,52.3161,15800.0
2008-07-18 11:30:00,62.99,62.99,62.86,62.91,6300.0,52.2829,52.2829,52.175,52.2165,6300.0
2008-07-18 11:35:00,62.91,62.97,62.63,62.63,6400.0,52.2165,52.2663,51.9841,51.9841,6400.0
2008-07-18 11:40:00,62.63,62.82,62.54,62.62,8500.0,51.9841,52.1418,51.9094,51.9758,8500.0
2008-07-18 11:45:00,62.53,62.57,62.24,62.26,16300.0,51.9011,51.9343,51.6603,51.6769,16300.0
2008-07-18 11:50:00,62.26,62.29,61.8,61.98,12600.0,51.6769,51.7018,51.2951,51.4445,12600.0
2008-07-18 11:55:00,61.99,62.08,61.74,61.95,70300.0,51.4528,51.5275,51.2453,51.4196,70300.0
2008-07-18 12:00:00,61.99,62.16,61.81,61.81,8200.0,51.4528,51.5939,51.3034,51.3034,8200.0
2008-07-18 12:05:00,61.85,62.0,61.85,61.95,6300.0,51.3366,51.4611,51.3366,51.4196,6300.0
2008-07-18 12:10:00,61.94,61.96,61.36,61.5,9400.0,51.4113,51.4279,50.9299,51.0461,9400.0
2008-07-18 12:15:00,61.43,61.69,61.43,61.66,10400.0,50.988,51.2038,50.988,51.1789,10400.0
2008-07-18 12:20:00,61.64,61.88,61.54,61.61,6500.0,51.1623,51.3615,51.0793,51.1374,6500.0
2008-07-18 12:25:00,61.63,61.64,61.34,61.43,10300.0,51.154,51.1623,50.9133,50.988,10300.0
2008-07-18 12:30:00,61.49,61.49,61.15,61.34,11200.0,51.0378,51.0378,50.7556,50.9133,11200.0
2008-07-18 12:35:00,61.4,61.64,61.4,61.63,4000.0,50.9631,51.1623,50.9631,51.154,4000.0
2008-07-18 12:40:00,61.61,61.65,61.38,61.63,7800.0,51.1374,51.1706,50.9465,51.154,7800.0
2008-07-18 12:45:00,61.64,61.8,61.64,61.78,7500.0,51.1623,51.2951,51.1623,51.2785,7500.0
2008-07-18 12:50:00,61.8,61.82,61.51,61.74,18900.0,51.2951,51.3117,51.0544,51.2453,18900.0
2008-07-18 12:55:00,61.73,61.77,61.38,61.44,4200.0,51.237,51.2702,50.9465,50.9963,4200.0
2008-07-18 13:00:00,61.44,61.69,61.44,61.61,8700.0,50.9963,51.2038,50.9963,51.1374,8700.0
2008-07-18 13:05:00,61.57,61.85,61.57,61.85,11700.0,51.1042,51.3366,51.1042,51.3366,11700.0
2008-07-18 13:10:00,61.86,62.28,61.86,62.28,39800.0,51.3449,51.6935,51.3449,51.6935,39800.0
2008-07-18 13:15:00,62.29,62.54,62.23,62.5,7500.0,51.7018,51.9094,51.652,51.8762,7500.0
2008-07-18 13:20:00,62.54,62.69,62.52,62.69,2300.0,51.9094,52.0339,51.8928,52.0339,2300.0
2008-07-18 13:25:00,62.73,62.76,62.4,62.44,6300.0,52.0671,52.092,51.7931,51.8263,6300.0
2008-07-18 13:30:00,62.39,63.0,62.38,62.95,36300.0,51.7848,52.2912,51.7765,52.2497,36300.0
2008-07-18 13:35:00,62.96,63.0,62.84,62.84,5100.0,52.258,52.2912,52.1584,52.1584,5100.0
2008-07-18 13:40:00,62.86,63.1,62.8,62.96,10700.0,52.175,52.3742,52.1252,52.258,10700.0
2008-07-18 13:45:00,62.96,63.11,62.93,63.07,19500.0,52.258,52.3825,52.2331,52.3493,19500.0
2008-07-18 13:50:00,63.07,63.15,62.69,62.73,8200.0,52.3493,52.4157,52.0339,52.0671,8200.0
2008-07-18 13:55:00,62.76,62.88,62.74,62.82,10100.0,52.092,52.1916,52.0754,52.1418,10100.0
2008-07-18 14:00:00,62.86,62.92,62.77,62.92,9600.0,52.175,52.2248,52.1003,52.2248,9600.0
2008-07-18 14:05:00,62.89,62.95,62.83,62.95,5300.0,52.1999,52.2497,52.1501,52.2497,5300.0
2008-07-18 14:10:00,62.95,63.07,62.87,63.07,6200.0,52.2497,52.3493,52.1833,52.3493,6200.0
2008-07-18 14:15:00,63.07,63.09,62.94,63.01,30600.0,52.3493,52.3659,52.2414,52.2995,30600.0
2008-07-18 14:20:00,63.03,63.23,63.03,63.14,9900.0,52.3161,52.4821,52.3161,52.4074,9900.0
2008-07-18 14:25:00,63.18,63.19,63.03,63.08,10100.0,52.4406,52.4489,52.3161,52.3576,10100.0
2008-07-18 14:30:00,63.07,63.09,62.97,63.07,16700.0,52.3493,52.3659,52.2663,52.3493,16700.0
2008-07-18 14:35:00,63.04,63.07,62.94,62.97,15800.0,52.3244,52.3493,52.2414,52.2663,15800.0
2008-07-18 14:40:00,62.98,63.06,62.96,62.97,17600.0,52.2746,52.341,52.258,52.2663,17600.0
2008-07-18 14:45:00,62.98,63.06,62.86,63.03,14100.0,52.2746,52.341,52.175,52.3161,14100.0
2008-07-18 14:50:00,63.0,63.05,62.92,62.92,14200.0,52.2912,52.3327,52.2248,52.2248,14200.0
2008-07-18 14:55:00,62.94,63.19,62.93,63.04,9700.0,52.2414,52.4489,52.2331,52.3244,9700.0
2008-07-18 15:00:00,63.01,63.17,62.97,62.98,40900.0,52.2995,52.4323,52.2663,52.2746,40900.0
2008-07-18 15:05:00,62.95,62.97,62.8,62.9,8100.0,52.2497,52.2663,52.1252,52.2082,8100.0
2008-07-18 15:10:00,62.97,63.22,62.84,63.1,15600.0,52.2663,52.4738,52.1584,52.3742,15600.0
2008-07-18 15:15:00,63.09,63.15,62.9,62.96,13900.0,52.3659,52.4157,52.2082,52.258,13900.0
2008-07-18 15:20:00,62.92,63.05,62.73,62.8,17600.0,52.2248,52.3327,52.0671,52.1252,17600.0
2008-07-18 15:25:00,62.76,62.84,62.61,62.67,12400.0,52.092,52.1584,51.9675,52.0173,12400.0
2008-07-18 15:30:00,62.67,62.85,62.61,62.74,16400.0,52.0173,52.1667,51.9675,52.0754,16400.0
2008-07-18 15:35:00,62.74,62.97,62.74,62.84,13400.0,52.0754,52.2663,52.0754,52.1584,13400.0
2008-07-18 15:40:00,62.86,62.94,62.69,62.76,22700.0,52.175,52.2414,52.0339,52.092,22700.0
2008-07-18 15:45:00,62.7,62.96,62.68,62.92,11500.0,52.0422,52.258,52.0256,52.2248,11500.0
2008-07-18 15:50:00,62.93,63.02,62.8,62.92,45200.0,52.2331,52.3078,52.1252,52.2248,45200.0
2008-07-18 15:55:00,62.94,63.02,62.8,62.84,40600.0,52.2414,52.3078,52.1252,52.1584,40600.0
2008-07-21 09:30:00,63.31,64.52,63.31,63.82,26100.0,52.5485,53.5528,52.5485,52.9718,26100.0
2008-07-21 09:35:00,63.79,64.03,63.68,63.7,20300.0,52.9469,53.1461,52.8556,52.8722,20300.0
2008-07-21 09:40:00,63.78,63.99,63.66,63.94,26800.0,52.9386,53.1129,52.839,53.0714,26800.0
2008-07-21 09:45:00,63.96,64.02,63.82,63.84,27500.0,53.088,53.1378,52.9718,52.9884,27500.0
2008-07-21 09:50:00,63.86,64.0,63.67,63.96,15700.0,53.005,53.1212,52.8473,53.088,15700.0
2008-07-21 09:55:00,63.94,63.96,63.69,63.75,17400.0,53.0714,53.088,52.8639,52.9137,17400.0
2008-07-21 10:00:00,63.81,63.99,63.62,63.9,72800.0,52.9635,53.1129,52.8058,53.0382,72800.0
2008-07-21 10:05:00,63.89,63.89,63.41,63.51,34100.0,53.0299,53.0299,52.6315,52.7145,34100.0
2008-07-21 10:10:00,63.56,63.56,63.18,63.37,15500.0,52.756,52.756,52.4406,52.5983,15500.0
2008-07-21 10:15:00,63.29,63.34,63.04,63.04,14900.0,52.5319,52.5734,52.3244,52.3244,14900.0
2008-07-21 10:20:00,63.08,63.08,62.47,62.47,163700.0,52.3576,52.3576,51.8512,51.8512,163700.0
2008-07-21 10:25:00,62.48,62.62,61.95,62.02,21300.0,51.8596,51.9758,51.4196,51.4777,21300.0
2008-07-21 10:30:00,61.97,61.98,61.74,61.74,70900.0,51.4362,51.4445,51.2453,51.2453,70900.0
2008-07-21 10:35:00,61.81,62.5,61.58,61.73,211300.0,51.3034,51.8762,51.1125,51.237,211300.0
2008-07-21 10:40:00,61.69,61.92,61.69,61.91,9500.0,51.2038,51.3947,51.2038,51.3864,9500.0
2008-07-21 10:45:00,61.85,62.0,61.74,61.88,12100.0,51.3366,51.4611,51.2453,51.3615,12100.0
2008-07-21 10:50:00,61.94,61.95,61.74,61.77,4500.0,51.4113,51.4196,51.2453,51.2702,4500.0
2008-07-21 10:55:00,61.86,61.92,61.72,61.83,25700.0,51.3449,51.3947,51.2287,51.32,25700.0
2008-07-21 11:00:00,61.81,61.82,61.58,61.65,14900.0,51.3034,51.3117,51.1125,51.1706,14900.0
2008-07-21 11:05:00,61.65,61.76,61.6,61.63,26700.0,51.1706,51.2619,51.1291,51.154,26700.0
2008-07-21 11:10:00,61.64,61.69,61.58,61.59,16600.0,51.1623,51.2038,51.1125,51.1208,16600.0
2008-07-21 11:15:00,61.6,61.6,61.28,61.47,19500.0,51.1291,51.1291,50.8635,51.0212,19500.0
2008-07-21 11:20:00,61.47,61.53,61.45,61.51,4500.0,51.0212,51.071,51.0046,51.0544,4500.0
2008-07-21 11:25:00,61.48,61.51,61.18,61.34,10800.0,51.0295,51.0544,50.7805,50.9133,10800.0
2008-07-21 11:30:00,61.39,61.44,61.14,61.14,7800.0,50.9548,50.9963,50.7473,50.7473,7800.0
2008-07-21 11:35:00,61.18,61.21,61.0,61.01,8500.0,50.7805,50.8054,50.6311,50.6394,8500.0
2008-07-21 11:40:00,61.01,61.02,60.86,60.88,5400.0,50.6394,50.6477,50.5149,50.5315,5400.0
2008-07-21 11:45:00,60.89,60.89,60.56,60.64,8400.0,50.5398,50.5398,50.2659,50.3323,8400.0
2008-07-21 11:50:00,60.66,60.92,60.64,60.82,22500.0,50.3489,50.5647,50.3323,50.4817,22500.0
2008-07-21 11:55:00,60.82,60.83,60.64,60.64,5800.0,50.4817,50.49,50.3323,50.3323,5800.0
2008-07-21 12:00:00,60.65,60.84,60.6,60.65,12100.0,50.3406,50.4983,50.2991,50.3406,12100.0
2008-07-21 12:05:00,60.65,60.77,60.64,60.7,15000.0,50.3406,50.4402,50.3323,50.3821,15000.0
2008-07-21 12:10:00,60.71,60.81,60.65,60.81,7200.0,50.3904,50.4734,50.3406,50.4734,7200.0
2008-07-21 12:15:00,60.81,60.88,60.72,60.78,15500.0,50.4734,50.5315,50.3987,50.4485,15500.0
2008-07-21 12:20:00,60.86,60.97,60.85,60.86,11300.0,50.5149,50.6062,50.5066,50.5149,11300.0
2008-07-21 12:25:00,60.87,61.1,60.85,60.91,36700.0,50.5232,50.7141,50.5066,50.5564,36700.0
2008-07-21 12:30:00,60.91,61.05,60.91,60.97,24900.0,50.5564,50.6726,50.5564,50.6062,24900.0
2008-07-21 12:35:00,60.99,61.11,60.98,60.99,10500.0,50.6228,50.7224,50.6145,50.6228,10500.0
2008-07-21 12:40:00,60.98,60.99,60.86,60.92,5100.0,50.6145,50.6228,50.5149,50.5647,5100.0
2008-07-21 12:45:00,60.92,60.94,60.72,60.9,14600.0,50.5647,50.5813,50.3987,50.5481,14600.0
2008-07-21 12:50:00,60.93,60.95,60.83,60.89,8000.0,50.573,50.5896,50.49,50.5398,8000.0
2008-07-21 12:55:00,60.9,60.9,60.6,60.63,9300.0,50.5481,50.5481,50.2991,50.324,9300.0
2008-07-21 13:00:00,60.59,60.7,60.59,60.65,5500.0,50.2908,50.3821,50.2908,50.3406,5500.0
2008-07-21 13:05:00,60.65,60.78,60.65,60.74,9000.0,50.3406,50.4485,50.3406,50.4153,9000.0
2008-07-21 13:10:00,60.75,60.87,60.73,60.79,11400.0,50.4236,50.5232,50.407,50.4568,11400.0
2008-07-21 13:15:00,60.8,60.92,60.76,60.88,17200.0,50.4651,50.5647,50.4319,50.5315,17200.0
2008-07-21 13:20:00,60.86,60.86,60.66,60.79,18000.0,50.5149,50.5149,50.3489,50.4568,18000.0
2008-07-21 13:25:00,60.78,60.95,60.78,60.95,6000.0,50.4485,50.5896,50.4485,50.5896,6000.0
2008-07-21 13:30:00,60.9,61.05,60.87,61.01,11300.0,50.5481,50.6726,50.5232,50.6394,11300.0
2008-07-21 13:35:00,60.97,61.09,60.96,61.09,11300.0,50.6062,50.7058,50.5979,50.7058,11300.0
2008-07-21 13:40:00,61.05,61.1,60.96,60.99,8600.0,50.6726,50.7141,50.5979,50.6228,8600.0
2008-07-21 13:45:00,61.0,61.01,60.86,60.96,6000.0,50.6311,50.6394,50.5149,50.5979,6000.0
2008-07-21 13:50:00,60.98,61.1,60.96,60.99,9700.0,50.6145,50.7141,50.5979,50.6228,9700.0
2008-07-21 13:55:00,61.03,61.04,60.9,60.91,8100.0,50.656,50.6643,50.5481,50.5564,8100.0
2008-07-21 14:00:00,60.92,60.96,60.68,60.68,10200.0,50.5647,50.5979,50.3655,50.3655,10200.0
2008-07-21 14:05:00,60.68,60.73,60.41,60.55,17700.0,50.3655,50.407,50.1414,50.2576,17700.0
2008-07-21 14:10:00,60.57,60.64,60.4,60.58,16500.0,50.2742,50.3323,50.1331,50.2825,16500.0
2008-07-21 14:15:00,60.57,60.57,60.37,60.39,9800.0,50.2742,50.2742,50.1082,50.1248,9800.0
2008-07-21 14:20:00,60.39,60.51,60.36,60.44,40700.0,50.1248,50.2244,50.0999,50.1663,40700.0
2008-07-21 14:25:00,60.42,60.48,60.4,60.42,18800.0,50.1497,50.1995,50.1331,50.1497,18800.0
2008-07-21 14:30:00,60.41,60.47,60.31,60.45,13300.0,50.1414,50.1912,50.0584,50.1746,13300.0
2008-07-21 14:35:00,60.47,60.54,60.41,60.41,25600.0,50.1912,50.2493,50.1414,50.1414,25600.0
2008-07-21 14:40:00,60.43,60.5,60.38,60.42,15800.0,50.158,50.2161,50.1165,50.1497,15800.0
2008-07-21 14:45:00,60.43,60.48,60.39,60.48,9300.0,50.158,50.1995,50.1248,50.1995,9300.0
2008-07-21 14:50:00,60.46,60.58,60.43,60.54,12900.0,50.1829,50.2825,50.158,50.2493,12900.0
2008-07-21 14:55:00,60.52,60.68,60.43,60.43,20800.0,50.2327,50.3655,50.158,50.158,20800.0
2008-07-21 15:00:00,60.44,60.59,60.4,60.53,9300.0,50.1663,50.2908,50.1331,50.241,9300.0
2008-07-21 15:05:00,60.53,60.53,60.3,60.39,10300.0,50.241,50.241,50.0501,50.1248,10300.0
2008-07-21 15:10:00,60.4,60.43,60.33,60.35,13700.0,50.1331,50.158,50.075,50.0916,13700.0
2008-07-21 15:15:00,60.36,60.77,60.36,60.77,21100.0,50.0999,50.4402,50.0999,50.4402,21100.0
2008-07-21 15:20:00,60.77,60.77,60.43,60.58,31000.0,50.4402,50.4402,50.158,50.2825,31000.0
2008-07-21 15:25:00,60.58,60.6,60.47,60.56,20100.0,50.2825,50.2991,50.1912,50.2659,20100.0
2008-07-21 15:30:00,60.56,60.6,60.48,60.59,53300.0,50.2659,50.2991,50.1995,50.2908,53300.0
2008-07-21 15:35:00,60.59,60.66,60.46,60.49,47500.0,50.2908,50.3489,50.1829,50.2078,47500.0
2008-07-21 15:40:00,60.49,60.67,60.45,60.5,43200.0,50.2078,50.3572,50.1746,50.2161,43200.0
2008-07-21 15:45:00,60.52,60.68,60.48,60.64,27600.0,50.2327,50.3655,50.1995,50.3323,27600.0
2008-07-21 15:50:00,60.64,60.64,60.5,60.55,29400.0,50.3323,50.3323,50.2161,50.2576,29400.0
2008-07-21 15:55:00,60.53,60.75,60.48,60.67,25400.0,50.241,50.4236,50.1995,50.3572,25400.0
2008-07-22 09:30:00,60.52,61.08,60.22,60.92,160200.0,50.2327,50.6975,49.9837,50.5647,160200.0
2008-07-22 09:35:00,60.89,60.98,59.9,60.22,262700.0,50.5398,50.6145,49.7181,49.9837,262700.0
2008-07-22 09:40:00,60.18,60.47,60.0,60.18,72800.0,49.9505,50.1912,49.8011,49.9505,72800.0
2008-07-22 09:45:00,60.2,60.2,59.82,60.16,53500.0,49.9671,49.9671,49.6517,49.9339,53500.0
2008-07-22 09:50:00,60.16,60.27,60.15,60.25,94900.0,49.9339,50.0252,49.9256,50.0086,94900.0
2008-07-22 09:55:00,60.25,60.35,60.19,60.35,27100.0,50.0086,50.0916,49.9588,50.0916,27100.0
2008-07-22 10:00:00,60.35,60.96,60.35,60.94,22700.0,50.0916,50.5979,50.0916,50.5813,22700.0
2008-07-22 10:05:00,60.92,61.06,60.8,60.87,47200.0,50.5647,50.6809,50.4651,50.5232,47200.0
2008-07-22 10:10:00,60.85,60.91,60.45,60.6,25800.0,50.5066,50.5564,50.1746,50.2991,25800.0
2008-07-22 10:15:00,60.62,61.08,60.6,60.95,18100.0,50.3157,50.6975,50.2991,50.5896,18100.0
2008-07-22 10:20:00,60.96,61.38,60.89,60.89,29600.0,50.5979,50.9465,50.5398,50.5398,29600.0
2008-07-22 10:25:00,60.96,60.96,60.38,60.6,11400.0,50.5979,50.5979,50.1165,50.2991,11400.0
2008-07-22 10:30:00,60.6,60.69,60.44,60.46,14600.0,50.2991,50.3738,50.1663,50.1829,14600.0
2008-07-22 10:35:00,60.46,60.7,60.46,60.65,6900.0,50.1829,50.3821,50.1829,50.3406,6900.0
2008-07-22 10:40:00,60.64,60.9,60.53,60.9,13100.0,50.3323,50.5481,50.241,50.5481,13100.0
2008-07-22 10:45:00,60.91,60.96,60.46,60.55,10000.0,50.5564,50.5979,50.1829,50.2576,10000.0
2008-07-22 10:50:00,60.55,60.65,60.5,60.6,17500.0,50.2576,50.3406,50.2161,50.2991,17500.0
2008-07-22 10:55:00,60.54,60.67,60.52,60.67,3100.0,50.2493,50.3572,50.2327,50.3572,3100.0
2008-07-22 11:00:00,60.73,60.9,60.66,60.83,11400.0,50.407,50.5481,50.3489,50.49,11400.0
2008-07-22 11:05:00,60.83,60.95,60.71,60.74,31700.0,50.49,50.5896,50.3904,50.4153,31700.0
2008-07-22 11:10:00,60.73,61.03,60.72,60.93,9900.0,50.407,50.656,50.3987,50.573,9900.0
2008-07-22 11:15:00,60.94,61.1,60.9,61.1,7600.0,50.5813,50.7141,50.5481,50.7141,7600.0
2008-07-22 11:20:00,61.08,61.33,61.01,61.15,17000.0,50.6975,50.905,50.6394,50.7556,17000.0
2008-07-22 11:25:00,61.16,61.26,60.94,60.95,236500.0,50.7639,50.8469,50.5813,50.5896,236500.0
2008-07-22 11:30:00,60.93,60.96,60.09,60.35,51300.0,50.573,50.5979,49.8758,50.0916,51300.0
2008-07-22 11:35:00,60.34,60.9,60.33,60.78,14900.0,50.0833,50.5481,50.075,50.4485,14900.0
2008-07-22 11:40:00,60.83,60.94,60.8,60.85,15200.0,50.49,50.5813,50.4651,50.5066,15200.0
2008-07-22 11:45:00,60.84,61.01,60.57,61.01,19300.0,50.4983,50.6394,50.2742,50.6394,19300.0
2008-07-22 11:50:00,60.99,61.04,60.95,61.02,8200.0,50.6228,50.6643,50.5896,50.6477,8200.0
2008-07-22 11:55:00,61.0,61.04,60.81,60.91,11300.0,50.6311,50.6643,50.4734,50.5564,11300.0
2008-07-22 12:00:00,60.97,61.27,60.93,61.27,11200.0,50.6062,50.8552,50.573,50.8552,11200.0
2008-07-22 12:05:00,61.26,61.6,61.26,61.6,32000.0,50.8469,51.1291,50.8469,51.1291,32000.0
2008-07-22 12:10:00,61.54,61.61,61.27,61.41,26300.0,51.0793,51.1374,50.8552,50.9714,26300.0
2008-07-22 12:15:00,61.41,61.45,61.01,61.11,16100.0,50.9714,51.0046,50.6394,50.7224,16100.0
2008-07-22 12:20:00,61.17,61.56,61.16,61.56,6100.0,50.7722,51.0959,50.7639,51.0959,6100.0
2008-07-22 12:25:00,61.56,61.58,61.07,61.09,7100.0,51.0959,51.1125,50.6892,50.7058,7100.0
2008-07-22 12:30:00,61.07,61.18,61.07,61.14,5700.0,50.6892,50.7805,50.6892,50.7473,5700.0
2008-07-22 12:35:00,61.15,61.27,61.14,61.21,5500.0,50.7556,50.8552,50.7473,50.8054,5500.0
2008-07-22 12:40:00,61.18,61.18,60.95,60.95,12000.0,50.7805,50.7805,50.5896,50.5896,12000.0
2008-07-22 12:45:00,60.96,61.08,60.66,60.98,17900.0,50.5979,50.6975,50.3489,50.6145,17900.0
2008-07-22 12:50:00,60.99,61.02,60.92,61.02,5500.0,50.6228,50.6477,50.5647,50.6477,5500.0
2008-07-22 12:55:00,60.98,61.18,60.98,61.18,6100.0,50.6145,50.7805,50.6145,50.7805,6100.0
2008-07-22 13:00:00,61.17,61.23,61.02,61.02,6800.0,50.7722,50.822,50.6477,50.6477,6800.0
2008-07-22 13:05:00,61.02,61.05,60.84,60.99,11600.0,50.6477,50.6726,50.4983,50.6228,11600.0
2008-07-22 13:10:00,60.96,61.15,60.96,61.15,6200.0,50.5979,50.7556,50.5979,50.7556,6200.0
2008-07-22 13:15:00,61.14,61.22,61.06,61.16,5600.0,50.7473,50.8137,50.6809,50.7639,5600.0
2008-07-22 13:20:00,61.2,61.3,61.13,61.3,4900.0,50.7971,50.8801,50.739,50.8801,4900.0
2008-07-22 13:25:00,61.32,61.45,61.25,61.37,11700.0,50.8967,51.0046,50.8386,50.9382,11700.0
2008-07-22 13:30:00,61.35,61.44,61.22,61.32,10500.0,50.9216,50.9963,50.8137,50.8967,10500.0
2008-07-22 13:35:00,61.36,61.48,61.36,61.47,9500.0,50.9299,51.0295,50.9299,51.0212,9500.0
2008-07-22 13:40:00,61.45,61.48,61.39,61.44,9400.0,51.0046,51.0295,50.9548,50.9963,9400.0
2008-07-22 13:45:00,61.44,61.47,61.34,61.37,10400.0,50.9963,51.0212,50.9133,50.9382,10400.0
2008-07-22 13:50:00,61.39,61.48,61.35,61.39,9300.0,50.9548,51.0295,50.9216,50.9548,9300.0
2008-07-22 13:55:00,61.33,61.47,61.26,61.47,7600.0,50.905,51.0212,50.8469,51.0212,7600.0
2008-07-22 14:00:00,61.49,61.56,61.38,61.51,20200.0,51.0378,51.0959,50.9465,51.0544,20200.0
2008-07-22 14:05:00,61.48,61.61,61.31,61.45,18200.0,51.0295,51.1374,50.8884,51.0046,18200.0
2008-07-22 14:10:00,61.44,61.51,61.25,61.39,35000.0,50.9963,51.0544,50.8386,50.9548,35000.0
2008-07-22 14:15:00,61.42,61.54,61.27,61.44,29700.0,50.9797,51.0793,50.8552,50.9963,29700.0
2008-07-22 14:20:00,61.44,61.55,61.18,61.29,28400.0,50.9963,51.0876,50.7805,50.8718,28400.0
2008-07-22 14:25:00,61.31,61.54,60.99,61.54,24900.0,50.8884,51.0793,50.6228,51.0793,24900.0
2008-07-22 14:30:00,61.52,61.54,61.38,61.46,20800.0,51.0627,51.0793,50.9465,51.0129,20800.0
2008-07-22 14:35:00,61.46,61.53,61.35,61.5,20500.0,51.0129,51.071,50.9216,51.0461,20500.0
2008-07-22 14:40:00,61.48,61.76,61.43,61.68,28200.0,51.0295,51.2619,50.988,51.1955,28200.0
2008-07-22 14:45:00,61.65,61.73,61.49,61.5,29400.0,51.1706,51.237,51.0378,51.0461,29400.0
2008-07-22 14:50:00,61.5,61.61,61.31,61.38,27000.0,51.0461,51.1374,50.8884,50.9465,27000.0
2008-07-22 14:55:00,61.38,61.4,61.19,61.24,25700.0,50.9465,50.9631,50.7888,50.8303,25700.0
2008-07-22 15:00:00,61.25,61.47,61.24,61.41,32100.0,50.8386,51.0212,50.8303,50.9714,32100.0
2008-07-22 15:05:00,61.42,61.71,61.4,61.45,24700.0,50.9797,51.2204,50.9631,51.0046,24700.0
2008-07-22 15:10:00,61.48,61.58,60.95,61.5,345000.0,51.0295,51.1125,50.5896,51.0461,345000.0
2008-07-22 15:15:00,61.53,61.76,61.35,61.76,12800.0,51.071,51.2619,50.9216,51.2619,12800.0
2008-07-22 15:20:00,61.76,62.03,61.76,61.98,36200.0,51.2619,51.486,51.2619,51.4445,36200.0
2008-07-22 15:25:00,61.97,62.17,61.97,62.1,34300.0,51.4362,51.6022,51.4362,51.5441,34300.0
2008-07-22 15:30:00,62.09,62.24,62.04,62.21,18500.0,51.5358,51.6603,51.4943,51.6354,18500.0
2008-07-22 15:35:00,62.24,62.47,62.2,62.47,26600.0,51.6603,51.8512,51.6271,51.8512,26600.0
2008-07-22 15:40:00,62.47,63.52,62.47,63.33,66600.0,51.8512,52.7228,51.8512,52.5651,66600.0
2008-07-22 15:45:00,63.32,63.49,63.03,63.19,55300.0,52.5568,52.6979,52.3161,52.4489,55300.0
2008-07-22 15:50:00,63.19,63.89,63.17,63.68,71100.0,52.4489,53.0299,52.4323,52.8556,71100.0
2008-07-22 15:55:00,63.66,63.72,63.45,63.53,42600.0,52.839,52.8888,52.6647,52.7311,42600.0
2008-07-23 09:30:00,64.0,64.0,63.51,63.74,20300.0,53.1212,53.1212,52.7145,52.9054,20300.0
2008-07-23 09:35:00,63.81,64.64,63.81,64.37,12200.0,52.9635,53.6524,52.9635,53.4283,12200.0
2008-07-23 09:40:00,64.32,64.35,64.09,64.24,44000.0,53.3868,53.4117,53.1959,53.3204,44000.0
2008-07-23 09:45:00,64.24,64.38,63.77,64.04,40400.0,53.3204,53.4366,52.9303,53.1544,40400.0
2008-07-23 09:50:00,64.01,64.07,63.55,63.73,26500.0,53.1295,53.1793,52.7477,52.8971,26500.0
2008-07-23 09:55:00,63.67,63.83,63.33,63.46,22400.0,52.8473,52.9801,52.5651,52.673,22400.0
2008-07-23 10:00:00,63.45,63.53,62.64,63.51,25200.0,52.6647,52.7311,51.9924,52.7145,25200.0
2008-07-23 10:05:00,63.54,64.01,63.49,63.99,21700.0,52.7394,53.1295,52.6979,53.1129,21700.0
2008-07-23 10:10:00,64.0,64.11,63.94,63.96,18600.0,53.1212,53.2125,53.0714,53.088,18600.0
2008-07-23 10:15:00,63.97,64.16,63.92,64.07,38400.0,53.0963,53.254,53.0548,53.1793,38400.0
2008-07-23 10:20:00,64.03,64.36,63.95,64.36,38000.0,53.1461,53.42,53.0797,53.42,38000.0
2008-07-23 10:25:00,64.28,65.09,64.28,65.08,66000.0,53.3536,54.0259,53.3536,54.0176,66000.0
2008-07-23 10:30:00,65.1,66.52,65.03,66.23,62700.0,54.0342,55.2128,53.9761,54.9721,62700.0
2008-07-23 10:35:00,66.33,67.22,66.26,66.38,99800.0,55.0551,55.7938,54.997,55.0966,99800.0
2008-07-23 10:40:00,66.41,66.83,65.88,65.93,59000.0,55.1215,55.4701,54.6816,54.7231,59000.0
2008-07-23 10:45:00,65.88,66.21,65.84,66.1,43500.0,54.6816,54.9555,54.6484,54.8642,43500.0
2008-07-23 10:50:00,66.13,66.2,65.63,65.65,29300.0,54.8891,54.9472,54.4741,54.4907,29300.0
2008-07-23 10:55:00,65.65,65.75,65.3,65.45,75200.0,54.4907,54.5737,54.2002,54.3247,75200.0
2008-07-23 11:00:00,65.45,65.5,64.74,65.04,43200.0,54.3247,54.3662,53.7354,53.9844,43200.0
2008-07-23 11:05:00,65.04,65.8,64.81,64.99,64800.0,53.9844,54.6152,53.7935,53.9429,64800.0
2008-07-23 11:10:00,65.04,65.24,65.02,65.15,24000.0,53.9844,54.1504,53.9678,54.0757,24000.0
2008-07-23 11:15:00,65.15,65.44,65.1,65.41,20600.0,54.0757,54.3164,54.0342,54.2915,20600.0
2008-07-23 11:20:00,65.42,65.43,65.18,65.24,23600.0,54.2998,54.3081,54.1006,54.1504,23600.0
2008-07-23 11:25:00,65.26,65.46,65.26,65.44,11500.0,54.167,54.333,54.167,54.3164,11500.0
2008-07-23 11:30:00,65.45,65.46,65.38,65.38,16600.0,54.3247,54.333,54.2666,54.2666,16600.0
2008-07-23 11:35:00,65.39,65.41,65.31,65.31,9200.0,54.2749,54.2915,54.2085,54.2085,9200.0
2008-07-23 11:40:00,65.32,65.32,65.21,65.24,10700.0,54.2168,54.2168,54.1255,54.1504,10700.0
2008-07-23 11:45:00,65.25,65.29,65.21,65.28,17700.0,54.1587,54.1919,54.1255,54.1836,17700.0
2008-07-23 11:50:00,65.28,65.28,65.11,65.14,19800.0,54.1836,54.1836,54.0425,54.0674,19800.0
2008-07-23 11:55:00,65.19,65.19,64.8,64.83,14800.0,54.1089,54.1089,53.7852,53.8101,14800.0
2008-07-23 12:00:00,64.83,64.89,64.76,64.78,6000.0,53.8101,53.8599,53.752,53.7686,6000.0
2008-07-23 12:05:00,64.8,64.95,64.5,64.6,9600.0,53.7852,53.9097,53.5362,53.6192,9600.0
2008-07-23 12:10:00,64.61,64.65,64.53,64.57,10500.0,53.6275,53.6607,53.5611,53.5943,10500.0
2008-07-23 12:15:00,64.58,64.92,64.21,64.77,26100.0,53.6026,53.8848,53.2955,53.7603,26100.0
2008-07-23 12:20:00,64.91,65.09,64.67,64.71,61100.0,53.8765,54.0259,53.6773,53.7105,61100.0
2008-07-23 12:25:00,64.66,64.66,63.84,63.96,20100.0,53.669,53.669,52.9884,53.088,20100.0
2008-07-23 12:30:00,63.89,63.89,63.47,63.52,35400.0,53.0299,53.0299,52.6813,52.7228,35400.0
2008-07-23 12:35:00,63.52,63.97,63.52,63.96,22700.0,52.7228,53.0963,52.7228,53.088,22700.0
2008-07-23 12:40:00,63.98,64.1,63.78,64.05,11500.0,53.1046,53.2042,52.9386,53.1627,11500.0
2008-07-23 12:45:00,64.05,64.2,64.05,64.13,5900.0,53.1627,53.2872,53.1627,53.2291,5900.0
2008-07-23 12:50:00,64.06,64.55,64.06,64.49,20800.0,53.171,53.5777,53.171,53.5279,20800.0
2008-07-23 12:55:00,64.53,64.64,64.5,64.64,15600.0,53.5611,53.6524,53.5362,53.6524,15600.0
2008-07-23 13:00:00,64.64,64.81,64.62,64.71,7300.0,53.6524,53.7935,53.6358,53.7105,7300.0
2008-07-23 13:05:00,64.71,64.73,64.27,64.27,17700.0,53.7105,53.7271,53.3453,53.3453,17700.0
2008-07-23 13:10:00,64.29,64.75,64.29,64.64,9200.0,53.3619,53.7437,53.3619,53.6524,9200.0
2008-07-23 13:15:00,64.64,64.92,64.64,64.78,7500.0,53.6524,53.8848,53.6524,53.7686,7500.0
2008-07-23 13:20:00,64.75,64.89,64.74,64.86,8800.0,53.7437,53.8599,53.7354,53.835,8800.0
2008-07-23 13:25:00,64.87,65.06,64.83,64.86,7300.0,53.8433,54.001,53.8101,53.835,7300.0
2008-07-23 13:30:00,64.85,64.88,64.73,64.75,9000.0,53.8267,53.8516,53.7271,53.7437,9000.0
2008-07-23 13:35:00,64.78,64.85,64.69,64.8,84600.0,53.7686,53.8267,53.6939,53.7852,84600.0
2008-07-23 13:40:00,64.84,65.05,64.72,65.05,10400.0,53.8184,53.9927,53.7188,53.9927,10400.0
2008-07-23 13:45:00,65.06,65.08,64.9,64.97,8500.0,54.001,54.0176,53.8682,53.9263,8500.0
2008-07-23 13:50:00,64.98,65.11,64.54,64.64,16700.0,53.9346,54.0425,53.5694,53.6524,16700.0
2008-07-23 13:55:00,64.62,64.83,64.31,64.71,11800.0,53.6358,53.8101,53.3785,53.7105,11800.0
2008-07-23 14:00:00,64.68,64.88,64.67,64.84,8300.0,53.6856,53.8516,53.6773,53.8184,8300.0
2008-07-23 14:05:00,64.88,65.15,64.88,65.07,9200.0,53.8516,54.0757,53.8516,54.0093,9200.0
2008-07-23 14:10:00,65.1,65.1,64.82,64.82,3800.0,54.0342,54.0342,53.8018,53.8018,3800.0
2008-07-23 14:15:00,64.79,65.14,64.72,64.96,60200.0,53.7769,54.0674,53.7188,53.918,60200.0
2008-07-23 14:20:00,64.94,65.19,64.89,65.11,12100.0,53.9014,54.1089,53.8599,54.0425,12100.0
2008-07-23 14:25:00,65.06,65.34,65.06,65.24,11000.0,54.001,54.2334,54.001,54.1504,11000.0
2008-07-23 14:30:00,65.26,65.34,65.09,65.13,11300.0,54.167,54.2334,54.0259,54.0591,11300.0
2008-07-23 14:35:00,65.13,65.34,65.07,65.07,10800.0,54.0591,54.2334,54.0093,54.0093,10800.0
2008-07-23 14:40:00,65.11,65.22,64.9,64.96,12700.0,54.0425,54.1338,53.8682,53.918,12700.0
2008-07-23 14:45:00,64.87,65.07,64.81,64.91,11000.0,53.8433,54.0093,53.7935,53.8765,11000.0
2008-07-23 14:50:00,64.92,64.99,64.86,64.88,9700.0,53.8848,53.9429,53.835,53.8516,9700.0
2008-07-23 14:55:00,64.89,65.01,64.87,65.01,9600.0,53.8599,53.9595,53.8433,53.9595,9600.0
2008-07-23 15:00:00,65.02,65.06,64.77,64.87,12700.0,53.9678,54.001,53.7603,53.8433,12700.0
2008-07-23 15:05:00,64.84,65.3,64.84,65.0,46700.0,53.8184,54.2002,53.8184,53.9512,46700.0
2008-07-23 15:10:00,65.04,65.47,64.92,65.47,21100.0,53.9844,54.3413,53.8848,54.3413,21100.0
2008-07-23 15:15:00,65.46,65.73,65.46,65.73,32100.0,54.333,54.5571,54.333,54.5571,32100.0
2008-07-23 15:20:00,65.73,66.0,65.68,65.89,59900.0,54.5571,54.7812,54.5156,54.6899,59900.0
2008-07-23 15:25:00,65.89,65.93,65.06,65.11,37600.0,54.6899,54.7231,54.001,54.0425,37600.0
2008-07-23 15:30:00,65.11,65.2,64.92,65.07,64700.0,54.0425,54.1172,53.8848,54.0093,64700.0
2008-07-23 15:35:00,65.07,65.11,64.98,65.02,66100.0,54.0093,54.0425,53.9346,53.9678,66100.0
2008-07-23 15:40:00,65.03,65.19,64.88,64.96,53500.0,53.9761,54.1089,53.8516,53.918,53500.0
2008-07-23 15:45:00,64.97,65.11,64.97,65.04,49600.0,53.9263,54.0425,53.9263,53.9844,49600.0
2008-07-23 15:50:00,65.04,65.44,65.0,65.27,35000.0,53.9844,54.3164,53.9512,54.1753,35000.0
2008-07-23 15:55:00,65.2,65.45,65.09,65.25,59300.0,54.1172,54.3247,54.0259,54.1587,59300.0
2008-07-24 09:30:00,65.12,65.37,64.42,64.47,14600.0,54.0508,54.2583,53.4698,53.5113,14600.0
2008-07-24 09:35:00,64.46,64.47,63.64,63.67,9500.0,53.503,53.5113,52.8224,52.8473,9500.0
2008-07-24 09:40:00,63.67,64.43,63.31,64.31,18000.0,52.8473,53.4781,52.5485,53.3785,18000.0
2008-07-24 09:45:00,64.29,64.32,63.28,63.58,14700.0,53.3619,53.3868,52.5236,52.7726,14700.0
2008-07-24 09:50:00,63.56,63.56,62.58,62.75,18400.0,52.756,52.756,51.9426,52.0837,18400.0
2008-07-24 09:55:00,62.78,63.44,62.73,63.24,10900.0,52.1086,52.6564,52.0671,52.4904,10900.0
2008-07-24 10:00:00,63.21,63.21,62.58,62.58,9400.0,52.4655,52.4655,51.9426,51.9426,9400.0
2008-07-24 10:05:00,62.64,63.34,62.64,62.84,9300.0,51.9924,52.5734,51.9924,52.1584,9300.0
2008-07-24 10:10:00,62.86,63.02,62.67,63.0,8800.0,52.175,52.3078,52.0173,52.2912,8800.0
2008-07-24 10:15:00,63.0,63.36,62.93,63.33,9800.0,52.2912,52.59,52.2331,52.5651,9800.0
2008-07-24 10:20:00,63.34,63.44,63.29,63.37,8400.0,52.5734,52.6564,52.5319,52.5983,8400.0
2008-07-24 10:25:00,63.35,63.37,63.14,63.14,11900.0,52.5817,52.5983,52.4074,52.4074,11900.0
2008-07-24 10:30:00,63.1,63.28,63.1,63.19,16500.0,52.3742,52.5236,52.3742,52.4489,16500.0
2008-07-24 10:35:00,63.22,63.29,63.19,63.25,9300.0,52.4738,52.5319,52.4489,52.4987,9300.0
2008-07-24 10:40:00,63.25,63.28,62.85,62.85,8800.0,52.4987,52.5236,52.1667,52.1667,8800.0
2008-07-24 10:45:00,62.9,63.11,62.79,63.1,8000.0,52.2082,52.3825,52.1169,52.3742,8000.0
2008-07-24 10:50:00,63.11,63.24,63.0,63.11,8500.0,52.3825,52.4904,52.2912,52.3825,8500.0
2008-07-24 10:55:00,63.16,63.26,63.08,63.2,9400.0,52.424,52.507,52.3576,52.4572,9400.0
2008-07-24 11:00:00,63.05,63.43,63.05,63.4,23500.0,52.3327,52.6481,52.3327,52.6232,23500.0
2008-07-24 11:05:00,63.33,63.53,63.04,63.07,15100.0,52.5651,52.7311,52.3244,52.3493,15100.0
2008-07-24 11:10:00,63.07,63.31,63.05,63.11,14900.0,52.3493,52.5485,52.3327,52.3825,14900.0
2008-07-24 11:15:00,63.08,63.11,62.92,63.01,7400.0,52.3576,52.3825,52.2248,52.2995,7400.0
2008-07-24 11:20:00,62.97,63.06,62.94,62.96,8700.0,52.2663,52.341,52.2414,52.258,8700.0
2008-07-24 11:25:00,62.91,62.97,62.69,62.69,7400.0,52.2165,52.2663,52.0339,52.0339,7400.0
2008-07-24 11:30:00,62.66,62.69,62.42,62.55,58000.0,52.009,52.0339,51.8097,51.9177,58000.0
2008-07-24 11:35:00,62.57,62.93,62.56,62.93,16200.0,51.9343,52.2331,51.926,52.2331,16200.0
2008-07-24 11:40:00,62.9,63.0,62.87,62.99,6400.0,52.2082,52.2912,52.1833,52.2829,6400.0
2008-07-24 11:45:00,62.99,63.14,62.88,62.88,16200.0,52.2829,52.4074,52.1916,52.1916,16200.0
2008-07-24 11:50:00,62.92,62.96,62.91,62.96,3800.0,52.2248,52.258,52.2165,52.258,3800.0
2008-07-24 11:55:00,62.9,62.93,62.59,62.6,5300.0,52.2082,52.2331,51.9509,51.9592,5300.0
2008-07-24 12:00:00,62.6,62.6,62.21,62.3,16900.0,51.9592,51.9592,51.6354,51.7101,16900.0
2008-07-24 12:05:00,62.32,62.37,62.24,62.37,10500.0,51.7267,51.7682,51.6603,51.7682,10500.0
2008-07-24 12:10:00,62.37,62.44,62.21,62.28,7000.0,51.7682,51.8263,51.6354,51.6935,7000.0
2008-07-24 12:15:00,62.22,62.29,62.22,62.27,6800.0,51.6437,51.7018,51.6437,51.6852,6800.0
2008-07-24 12:20:00,62.22,62.29,62.22,62.29,3700.0,51.6437,51.7018,51.6437,51.7018,3700.0
2008-07-24 12:25:00,62.3,62.3,62.02,62.02,13600.0,51.7101,51.7101,51.4777,51.4777,13600.0
2008-07-24 12:30:00,62.04,62.13,62.03,62.11,9500.0,51.4943,51.569,51.486,51.5524,9500.0
2008-07-24 12:35:00,62.1,62.14,61.65,61.81,11600.0,51.5441,51.5773,51.1706,51.3034,11600.0
2008-07-24 12:40:00,61.82,61.97,61.72,61.82,10500.0,51.3117,51.4362,51.2287,51.3117,10500.0
2008-07-24 12:45:00,61.81,62.05,61.8,62.05,5400.0,51.3034,51.5026,51.2951,51.5026,5400.0
2008-07-24 12:50:00,62.02,62.04,61.89,61.89,4100.0,51.4777,51.4943,51.3698,51.3698,4100.0
2008-07-24 12:55:00,61.89,62.0,61.8,61.95,10000.0,51.3698,51.4611,51.2951,51.4196,10000.0
2008-07-24 13:00:00,61.92,62.44,61.92,62.29,24400.0,51.3947,51.8263,51.3947,51.7018,24400.0
2008-07-24 13:05:00,62.3,62.83,62.21,62.73,24100.0,51.7101,52.1501,51.6354,52.0671,24100.0
2008-07-24 13:10:00,62.66,62.66,62.28,62.38,18500.0,52.009,52.009,51.6935,51.7765,18500.0
2008-07-24 13:15:00,62.39,62.66,62.35,62.58,5200.0,51.7848,52.009,51.7516,51.9426,5200.0
2008-07-24 13:20:00,62.59,62.59,62.37,62.4,4900.0,51.9509,51.9509,51.7682,51.7931,4900.0
2008-07-24 13:25:00,62.4,62.4,62.24,62.39,12000.0,51.7931,51.7931,51.6603,51.7848,12000.0
2008-07-24 13:30:00,62.38,62.43,62.34,62.43,2800.0,51.7765,51.818,51.7433,51.818,2800.0
2008-07-24 13:35:00,62.39,62.57,62.36,62.57,18100.0,51.7848,51.9343,51.7599,51.9343,18100.0
2008-07-24 13:40:00,62.48,62.61,62.47,62.48,3900.0,51.8596,51.9675,51.8512,51.8596,3900.0
2008-07-24 13:45:00,62.48,62.52,62.45,62.47,25100.0,51.8596,51.8928,51.8346,51.8512,25100.0
2008-07-24 13:50:00,62.47,62.5,62.24,62.28,37400.0,51.8512,51.8762,51.6603,51.6935,37400.0
2008-07-24 13:55:00,62.28,62.33,62.22,62.25,13000.0,51.6935,51.735,51.6437,51.6686,13000.0
2008-07-24 14:00:00,62.25,62.38,62.25,62.33,12700.0,51.6686,51.7765,51.6686,51.735,12700.0
2008-07-24 14:05:00,62.33,62.35,62.28,62.34,6800.0,51.735,51.7516,51.6935,51.7433,6800.0
2008-07-24 14:10:00,62.31,62.37,62.26,62.34,8500.0,51.7184,51.7682,51.6769,51.7433,8500.0
2008-07-24 14:15:00,62.35,62.52,62.28,62.5,11300.0,51.7516,51.8928,51.6935,51.8762,11300.0
2008-07-24 14:20:00,62.5,62.51,62.42,62.48,5000.0,51.8762,51.8845,51.8097,51.8596,5000.0
2008-07-24 14:25:00,62.49,62.5,62.28,62.35,10100.0,51.8679,51.8762,51.6935,51.7516,10100.0
2008-07-24 14:30:00,62.36,62.36,62.28,62.3,14600.0,51.7599,51.7599,51.6935,51.7101,14600.0
2008-07-24 14:35:00,62.33,62.4,62.32,62.38,14900.0,51.735,51.7931,51.7267,51.7765,14900.0
2008-07-24 14:40:00,62.38,62.42,62.3,62.37,9500.0,51.7765,51.8097,51.7101,51.7682,9500.0
2008-07-24 14:45:00,62.35,62.45,62.35,62.37,5300.0,51.7516,51.8346,51.7516,51.7682,5300.0
2008-07-24 14:50:00,62.37,62.4,62.13,62.17,30900.0,51.7682,51.7931,51.569,51.6022,30900.0
2008-07-24 14:55:00,62.18,62.21,62.14,62.2,10100.0,51.6105,51.6354,51.5773,51.6271,10100.0
2008-07-24 15:00:00,62.17,62.26,62.05,62.26,38800.0,51.6022,51.6769,51.5026,51.6769,38800.0
2008-07-24 15:05:00,62.32,62.36,62.18,62.19,8600.0,51.7267,51.7599,51.6105,51.6188,8600.0
2008-07-24 15:10:00,62.19,62.28,62.15,62.16,20900.0,51.6188,51.6935,51.5856,51.5939,20900.0
2008-07-24 15:15:00,62.17,62.25,62.13,62.2,35500.0,51.6022,51.6686,51.569,51.6271,35500.0
2008-07-24 15:20:00,62.2,62.23,62.0,62.15,21800.0,51.6271,51.652,51.4611,51.5856,21800.0
2008-07-24 15:25:00,62.12,62.33,62.12,62.22,47300.0,51.5607,51.735,51.5607,51.6437,47300.0
2008-07-24 15:30:00,62.2,62.25,62.03,62.1,61200.0,51.6271,51.6686,51.486,51.5441,61200.0
2008-07-24 15:35:00,62.11,62.19,62.05,62.18,40200.0,51.5524,51.6188,51.5026,51.6105,40200.0
2008-07-24 15:40:00,62.17,62.27,62.04,62.14,50600.0,51.6022,51.6852,51.4943,51.5773,50600.0
2008-07-24 15:45:00,62.14,62.39,62.08,62.1,96500.0,51.5773,51.7848,51.5275,51.5441,96500.0
2008-07-24 15:50:00,62.1,62.11,61.56,61.66,63300.0,51.5441,51.5524,51.0959,51.1789,63300.0
2008-07-24 15:55:00,61.64,61.75,61.54,61.58,46500.0,51.1623,51.2536,51.0793,51.1125,46500.0
2008-07-25 09:30:00,62.06,62.06,59.87,59.87,39900.0,51.5109,51.5109,49.6932,49.6932,39900.0
2008-07-25 09:35:00,59.87,60.79,59.64,60.54,25800.0,49.6932,50.4568,49.5023,50.2493,25800.0
2008-07-25 09:40:00,60.58,60.92,60.43,60.89,16600.0,50.2825,50.5647,50.158,50.5398,16600.0
2008-07-25 09:45:00,60.86,61.28,60.73,61.24,13400.0,50.5149,50.8635,50.407,50.8303,13400.0
2008-07-25 09:50:00,61.19,61.35,60.95,61.08,8500.0,50.7888,50.9216,50.5896,50.6975,8500.0
2008-07-25 09:55:00,61.1,62.09,60.89,62.01,12600.0,50.7141,51.5358,50.5398,51.4694,12600.0
2008-07-25 10:00:00,62.07,62.77,62.07,62.76,16900.0,51.5192,52.1003,51.5192,52.092,16900.0
2008-07-25 10:05:00,62.73,62.73,61.57,61.66,30600.0,52.0671,52.0671,51.1042,51.1789,30600.0
2008-07-25 10:10:00,61.58,62.02,61.53,61.96,22400.0,51.1125,51.4777,51.071,51.4279,22400.0
2008-07-25 10:15:00,62.01,62.01,61.52,61.68,15400.0,51.4694,51.4694,51.0627,51.1955,15400.0
2008-07-25 10:20:00,61.69,62.22,61.69,61.7,11100.0,51.2038,51.6437,51.2038,51.2121,11100.0
2008-07-25 10:25:00,61.68,61.76,60.73,60.74,19600.0,51.1955,51.2619,50.407,50.4153,19600.0
2008-07-25 10:30:00,60.79,60.97,60.73,60.83,14100.0,50.4568,50.6062,50.407,50.49,14100.0
2008-07-25 10:35:00,60.91,61.16,60.75,61.03,20500.0,50.5564,50.7639,50.4236,50.656,20500.0
2008-07-25 10:40:00,61.12,61.96,61.04,61.92,9500.0,50.7307,51.4279,50.6643,51.3947,9500.0
2008-07-25 10:45:00,61.95,62.51,61.89,62.29,11300.0,51.4196,51.8845,51.3698,51.7018,11300.0
2008-07-25 10:50:00,62.27,62.3,61.88,62.19,13600.0,51.6852,51.7101,51.3615,51.6188,13600.0
2008-07-25 10:55:00,62.2,62.67,62.19,62.64,10800.0,51.6271,52.0173,51.6188,51.9924,10800.0
2008-07-25 11:00:00,62.55,62.65,61.98,61.98,6800.0,51.9177,52.0007,51.4445,51.4445,6800.0
2008-07-25 11:05:00,61.96,61.96,61.55,61.58,8100.0,51.4279,51.4279,51.0876,51.1125,8100.0
2008-07-25 11:10:00,61.58,61.58,61.32,61.34,16100.0,51.1125,51.1125,50.8967,50.9133,16100.0
2008-07-25 11:15:00,61.39,61.52,61.37,61.41,16500.0,50.9548,51.0627,50.9382,50.9714,16500.0
2008-07-25 11:20:00,61.45,61.45,61.22,61.34,19900.0,51.0046,51.0046,50.8137,50.9133,19900.0
2008-07-25 11:25:00,61.35,61.43,61.25,61.36,8300.0,50.9216,50.988,50.8386,50.9299,8300.0
2008-07-25 11:30:00,61.36,61.91,61.36,61.72,7900.0,50.9299,51.3864,50.9299,51.2287,7900.0
2008-07-25 11:35:00,61.59,61.64,61.53,61.58,4300.0,51.1208,51.1623,51.071,51.1125,4300.0
2008-07-25 11:40:00,61.55,61.62,61.45,61.53,10500.0,51.0876,51.1457,51.0046,51.071,10500.0
2008-07-25 11:45:00,61.5,61.59,61.45,61.53,5800.0,51.0461,51.1208,51.0046,51.071,5800.0
2008-07-25 11:50:00,61.5,61.53,61.4,61.47,10300.0,51.0461,51.071,50.9631,51.0212,10300.0
2008-07-25 11:55:00,61.42,61.45,61.27,61.27,15200.0,50.9797,51.0046,50.8552,50.8552,15200.0
2008-07-25 12:00:00,61.25,61.26,61.1,61.15,37800.0,50.8386,50.8469,50.7141,50.7556,37800.0
2008-07-25 12:05:00,61.1,61.39,61.07,61.37,40400.0,50.7141,50.9548,50.6892,50.9382,40400.0
2008-07-25 12:10:00,61.34,61.39,61.17,61.27,40300.0,50.9133,50.9548,50.7722,50.8552,40300.0
2008-07-25 12:15:00,61.2,61.25,61.08,61.12,8900.0,50.7971,50.8386,50.6975,50.7307,8900.0
2008-07-25 12:20:00,61.08,61.12,60.94,61.08,43600.0,50.6975,50.7307,50.5813,50.6975,43600.0
2008-07-25 12:25:00,61.05,61.29,61.0,61.29,10300.0,50.6726,50.8718,50.6311,50.8718,10300.0
2008-07-25 12:30:00,61.24,61.3,61.13,61.13,9300.0,50.8303,50.8801,50.739,50.739,9300.0
2008-07-25 12:35:00,61.16,61.16,61.0,61.02,69400.0,50.7639,50.7639,50.6311,50.6477,69400.0
2008-07-25 12:40:00,61.03,61.47,61.0,61.42,27600.0,50.656,51.0212,50.6311,50.9797,27600.0
2008-07-25 12:45:00,61.42,61.46,61.25,61.28,14200.0,50.9797,51.0129,50.8386,50.8635,14200.0
2008-07-25 12:50:00,61.28,61.33,61.24,61.31,19400.0,50.8635,50.905,50.8303,50.8884,19400.0
2008-07-25 12:55:00,61.26,61.37,61.16,61.25,27400.0,50.8469,50.9382,50.7639,50.8386,27400.0
2008-07-25 13:00:00,61.24,61.4,61.15,61.29,30100.0,50.8303,50.9631,50.7556,50.8718,30100.0
2008-07-25 13:05:00,61.3,61.45,61.21,61.4,32100.0,50.8801,51.0046,50.8054,50.9631,32100.0
2008-07-25 13:10:00,61.4,61.44,61.0,61.05,20100.0,50.9631,50.9963,50.6311,50.6726,20100.0
2008-07-25 13:15:00,61.03,61.52,61.0,61.4,16500.0,50.656,51.0627,50.6311,50.9631,16500.0
2008-07-25 13:20:00,61.42,61.42,61.31,61.31,22000.0,50.9797,50.9797,50.8884,50.8884,22000.0
2008-07-25 13:25:00,61.31,61.36,61.09,61.24,18600.0,50.8884,50.9299,50.7058,50.8303,18600.0
2008-07-25 13:30:00,61.28,61.33,61.23,61.23,9200.0,50.8635,50.905,50.822,50.822,9200.0
2008-07-25 13:35:00,61.24,61.43,61.23,61.39,18300.0,50.8303,50.988,50.822,50.9548,18300.0
2008-07-25 13:40:00,61.35,61.37,61.23,61.24,17200.0,50.9216,50.9382,50.822,50.8303,17200.0
2008-07-25 13:45:00,61.24,61.42,61.23,61.42,7800.0,50.8303,50.9797,50.822,50.9797,7800.0
2008-07-25 13:50:00,61.42,61.68,61.39,61.63,7400.0,50.9797,51.1955,50.9548,51.154,7400.0
2008-07-25 13:55:00,61.67,61.69,61.6,61.68,4500.0,51.1872,51.2038,51.1291,51.1955,4500.0
2008-07-25 14:00:00,61.68,61.9,61.6,61.74,7100.0,51.1955,51.3781,51.1291,51.2453,7100.0
2008-07-25 14:05:00,61.75,61.77,61.6,61.77,5100.0,51.2536,51.2702,51.1291,51.2702,5100.0
2008-07-25 14:10:00,61.76,61.76,61.29,61.34,4800.0,51.2619,51.2619,50.8718,50.9133,4800.0
2008-07-25 14:15:00,61.34,61.45,61.27,61.41,11100.0,50.9133,51.0046,50.8552,50.9714,11100.0
2008-07-25 14:20:00,61.43,61.44,61.16,61.2,14000.0,50.988,50.9963,50.7639,50.7971,14000.0
2008-07-25 14:25:00,61.2,61.34,61.2,61.22,8200.0,50.7971,50.9133,50.7971,50.8137,8200.0
2008-07-25 14:30:00,61.2,61.44,61.17,61.36,28100.0,50.7971,50.9963,50.7722,50.9299,28100.0
2008-07-25 14:35:00,61.44,61.44,61.15,61.17,22400.0,50.9963,50.9963,50.7556,50.7722,22400.0
2008-07-25 14:40:00,61.19,61.25,61.16,61.16,11600.0,50.7888,50.8386,50.7639,50.7639,11600.0
2008-07-25 14:45:00,61.2,61.27,61.19,61.27,6000.0,50.7971,50.8552,50.7888,50.8552,6000.0
2008-07-25 14:50:00,61.3,61.36,61.17,61.33,10700.0,50.8801,50.9299,50.7722,50.905,10700.0
2008-07-25 14:55:00,61.33,61.37,61.33,61.37,3700.0,50.905,50.9382,50.905,50.9382,3700.0
2008-07-25 15:00:00,61.38,61.39,61.24,61.39,15600.0,50.9465,50.9548,50.8303,50.9548,15600.0
2008-07-25 15:05:00,61.39,61.41,61.32,61.35,8100.0,50.9548,50.9714,50.8967,50.9216,8100.0
2008-07-25 15:10:00,61.34,61.35,61.16,61.19,20400.0,50.9133,50.9216,50.7639,50.7888,20400.0
2008-07-25 15:15:00,61.19,61.46,61.17,61.43,16700.0,50.7888,51.0129,50.7722,50.988,16700.0
2008-07-25 15:20:00,61.38,61.39,61.17,61.22,10300.0,50.9465,50.9548,50.7722,50.8137,10300.0
2008-07-25 15:25:00,61.22,61.32,61.22,61.27,16700.0,50.8137,50.8967,50.8137,50.8552,16700.0
2008-07-25 15:30:00,61.25,61.31,61.22,61.25,14800.0,50.8386,50.8884,50.8137,50.8386,14800.0
2008-07-25 15:35:00,61.24,61.24,61.2,61.21,22300.0,50.8303,50.8303,50.7971,50.8054,22300.0
2008-07-25 15:40:00,61.2,61.5,61.2,61.2,27600.0,50.7971,51.0461,50.7971,50.7971,27600.0
2008-07-25 15:45:00,61.2,61.27,61.12,61.2,43700.0,50.7971,50.8552,50.7307,50.7971,43700.0
2008-07-25 15:50:00,61.22,61.38,61.2,61.25,30900.0,50.8137,50.9465,50.7971,50.8386,30900.0
2008-07-25 15:55:00,61.26,61.66,61.25,61.51,27500.0,50.8469,51.1789,50.8386,51.0544,27500.0
2008-07-28 09:30:00,62.97,62.97,60.2,60.61,29900.0,52.2663,52.2663,49.9671,50.3074,29900.0
2008-07-28 09:35:00,60.65,61.0,60.42,60.87,41000.0,50.3406,50.6311,50.1497,50.5232,41000.0
2008-07-28 09:40:00,60.86,60.97,60.46,60.46,10600.0,50.5149,50.6062,50.1829,50.1829,10600.0
2008-07-28 09:45:00,60.52,60.7,60.48,60.63,11600.0,50.2327,50.3821,50.1995,50.324,11600.0
2008-07-28 09:50:00,60.64,61.0,60.49,60.49,21700.0,50.3323,50.6311,50.2078,50.2078,21700.0
2008-07-28 09:55:00,60.55,60.58,60.2,60.27,12300.0,50.2576,50.2825,49.9671,50.0252,12300.0
2008-07-28 10:00:00,60.26,60.73,60.26,60.73,9100.0,50.0169,50.407,50.0169,50.407,9100.0
2008-07-28 10:05:00,60.74,61.0,60.68,60.96,10000.0,50.4153,50.6311,50.3655,50.5979,10000.0
2008-07-28 10:10:00,61.0,61.0,60.8,60.96,7000.0,50.6311,50.6311,50.4651,50.5979,7000.0
2008-07-28 10:15:00,60.96,60.96,60.62,60.94,10000.0,50.5979,50.5979,50.3157,50.5813,10000.0
2008-07-28 10:20:00,60.92,60.94,60.6,60.6,10600.0,50.5647,50.5813,50.2991,50.2991,10600.0
2008-07-28 10:25:00,60.65,60.76,60.55,60.7,9300.0,50.3406,50.4319,50.2576,50.3821,9300.0
2008-07-28 10:30:00,60.7,60.81,60.53,60.57,12800.0,50.3821,50.4734,50.241,50.2742,12800.0
2008-07-28 10:35:00,60.56,60.61,60.55,60.57,4600.0,50.2659,50.3074,50.2576,50.2742,4600.0
2008-07-28 10:40:00,60.62,60.8,60.53,60.68,14200.0,50.3157,50.4651,50.241,50.3655,14200.0
2008-07-28 10:45:00,60.59,60.65,60.51,60.63,3800.0,50.2908,50.3406,50.2244,50.324,3800.0
2008-07-28 10:50:00,60.67,60.72,60.61,60.72,1200.0,50.3572,50.3987,50.3074,50.3987,1200.0
2008-07-28 10:55:00,60.76,60.76,60.62,60.65,3200.0,50.4319,50.4319,50.3157,50.3406,3200.0
2008-07-28 11:00:00,60.64,60.65,60.54,60.54,8300.0,50.3323,50.3406,50.2493,50.2493,8300.0
2008-07-28 11:05:00,60.54,60.62,60.51,60.55,12000.0,50.2493,50.3157,50.2244,50.2576,12000.0
2008-07-28 11:10:00,60.55,60.6,60.39,60.42,15600.0,50.2576,50.2991,50.1248,50.1497,15600.0
2008-07-28 11:15:00,60.39,60.44,60.24,60.35,6400.0,50.1248,50.1663,50.0003,50.0916,6400.0
2008-07-28 11:20:00,60.35,60.38,60.17,60.26,22600.0,50.0916,50.1165,49.9422,50.0169,22600.0
2008-07-28 11:25:00,60.28,60.59,60.13,60.49,8600.0,50.0335,50.2908,49.909,50.2078,8600.0
2008-07-28 11:30:00,60.51,60.52,60.2,60.2,4200.0,50.2244,50.2327,49.9671,49.9671,4200.0
2008-07-28 11:35:00,60.2,60.27,60.09,60.16,11800.0,49.9671,50.0252,49.8758,49.9339,11800.0
2008-07-28 11:40:00,60.15,60.23,60.03,60.12,38000.0,49.9256,49.992,49.826,49.9007,38000.0
2008-07-28 11:45:00,60.12,60.15,60.06,60.06,5200.0,49.9007,49.9256,49.8509,49.8509,5200.0
2008-07-28 11:50:00,60.12,60.13,60.06,60.1,10800.0,49.9007,49.909,49.8509,49.8841,10800.0
2008-07-28 11:55:00,60.12,60.18,60.1,60.15,17900.0,49.9007,49.9505,49.8841,49.9256,17900.0
2008-07-28 12:00:00,60.15,60.23,60.06,60.21,16000.0,49.9256,49.992,49.8509,49.9754,16000.0
2008-07-28 12:05:00,60.21,60.31,60.0,60.01,23800.0,49.9754,50.0584,49.8011,49.8094,23800.0
2008-07-28 12:10:00,60.01,60.12,60.0,60.0,8500.0,49.8094,49.9007,49.8011,49.8011,8500.0
2008-07-28 12:15:00,60.01,60.07,59.91,60.01,7800.0,49.8094,49.8592,49.7264,49.8094,7800.0
2008-07-28 12:20:00,60.03,60.11,60.0,60.11,8500.0,49.826,49.8924,49.8011,49.8924,8500.0
2008-07-28 12:25:00,60.11,60.15,59.99,60.1,7000.0,49.8924,49.9256,49.7928,49.8841,7000.0
2008-07-28 12:30:00,60.14,60.28,60.14,60.23,11300.0,49.9173,50.0335,49.9173,49.992,11300.0
2008-07-28 12:35:00,60.14,60.17,60.05,60.11,10100.0,49.9173,49.9422,49.8426,49.8924,10100.0
2008-07-28 12:40:00,60.1,60.1,59.88,59.97,19500.0,49.8841,49.8841,49.7015,49.7762,19500.0
2008-07-28 12:45:00,60.0,60.13,59.97,60.0,12300.0,49.8011,49.909,49.7762,49.8011,12300.0
2008-07-28 12:50:00,60.02,60.08,59.94,60.0,16100.0,49.8177,49.8675,49.7513,49.8011,16100.0
2008-07-28 12:55:00,59.99,59.99,59.51,59.72,46700.0,49.7928,49.7928,49.3944,49.5687,46700.0
2008-07-28 13:00:00,59.72,60.02,59.52,60.02,17300.0,49.5687,49.8177,49.4027,49.8177,17300.0
2008-07-28 13:05:00,60.06,60.24,60.01,60.11,13900.0,49.8509,50.0003,49.8094,49.8924,13900.0
2008-07-28 13:10:00,60.18,60.18,60.02,60.11,2600.0,49.9505,49.9505,49.8177,49.8924,2600.0
2008-07-28 13:15:00,60.14,60.17,60.1,60.16,1800.0,49.9173,49.9422,49.8841,49.9339,1800.0
2008-07-28 13:20:00,60.13,60.13,60.03,60.09,1900.0,49.909,49.909,49.826,49.8758,1900.0
2008-07-28 13:25:00,60.05,60.07,59.96,60.04,1700.0,49.8426,49.8592,49.7679,49.8343,1700.0
2008-07-28 13:30:00,60.01,60.07,59.92,59.92,4800.0,49.8094,49.8592,49.7347,49.7347,4800.0
2008-07-28 13:35:00,59.92,59.92,59.76,59.81,43800.0,49.7347,49.7347,49.6019,49.6434,43800.0
2008-07-28 13:40:00,59.81,59.86,59.69,59.76,11800.0,49.6434,49.6849,49.5438,49.6019,11800.0
2008-07-28 13:45:00,59.79,59.89,59.77,59.81,5700.0,49.6268,49.7098,49.6102,49.6434,5700.0
2008-07-28 13:50:00,59.82,60.07,59.79,59.96,4800.0,49.6517,49.8592,49.6268,49.7679,4800.0
2008-07-28 13:55:00,60.0,60.03,59.89,59.96,12000.0,49.8011,49.826,49.7098,49.7679,12000.0
2008-07-28 14:00:00,59.96,60.11,59.85,60.05,11000.0,49.7679,49.8924,49.6766,49.8426,11000.0
2008-07-28 14:05:00,60.05,60.06,59.82,59.9,9700.0,49.8426,49.8509,49.6517,49.7181,9700.0
2008-07-28 14:10:00,59.91,60.08,59.91,59.95,3600.0,49.7264,49.8675,49.7264,49.7596,3600.0
2008-07-28 14:15:00,59.99,60.01,59.78,59.9,4900.0,49.7928,49.8094,49.6185,49.7181,4900.0
2008-07-28 14:20:00,59.93,60.0,59.8,59.8,7400.0,49.743,49.8011,49.6351,49.6351,7400.0
2008-07-28 14:25:00,59.81,59.81,59.44,59.45,17600.0,49.6434,49.6434,49.3363,49.3446,17600.0
2008-07-28 14:30:00,59.47,59.96,59.46,59.82,15700.0,49.3612,49.7679,49.3529,49.6517,15700.0
2008-07-28 14:35:00,59.8,60.2,59.78,60.09,15000.0,49.6351,49.9671,49.6185,49.8758,15000.0
2008-07-28 14:40:00,60.09,60.09,59.68,59.76,20700.0,49.8758,49.8758,49.5355,49.6019,20700.0
2008-07-28 14:45:00,59.75,60.0,59.75,59.98,15700.0,49.5936,49.8011,49.5936,49.7845,15700.0
2008-07-28 14:50:00,59.97,59.97,59.74,59.79,7600.0,49.7762,49.7762,49.5853,49.6268,7600.0
2008-07-28 14:55:00,59.75,59.83,59.49,59.7,18600.0,49.5936,49.66,49.3778,49.5521,18600.0
2008-07-28 15:00:00,59.69,59.97,59.67,59.92,11100.0,49.5438,49.7762,49.5272,49.7347,11100.0
2008-07-28 15:05:00,59.9,59.98,59.67,59.98,9100.0,49.7181,49.7845,49.5272,49.7845,9100.0
2008-07-28 15:10:00,59.97,60.06,59.92,60.01,10200.0,49.7762,49.8509,49.7347,49.8094,10200.0
2008-07-28 15:15:00,60.02,60.03,59.68,59.88,18900.0,49.8177,49.826,49.5355,49.7015,18900.0
2008-07-28 15:20:00,59.87,60.06,59.87,60.06,12000.0,49.6932,49.8509,49.6932,49.8509,12000.0
2008-07-28 15:25:00,60.03,60.09,59.95,60.06,14500.0,49.826,49.8758,49.7596,49.8509,14500.0
2008-07-28 15:30:00,60.03,60.06,59.94,60.0,25800.0,49.826,49.8509,49.7513,49.8011,25800.0
2008-07-28 15:35:00,60.0,60.08,59.85,59.89,43400.0,49.8011,49.8675,49.6766,49.7098,43400.0
2008-07-28 15:40:00,59.88,59.97,59.7,59.75,34900.0,49.7015,49.7762,49.5521,49.5936,34900.0
2008-07-28 15:45:00,59.76,59.77,59.5,59.52,54900.0,49.6019,49.6102,49.3861,49.4027,54900.0
2008-07-28 15:50:00,59.52,59.88,59.5,59.83,51800.0,49.4027,49.7015,49.3861,49.66,51800.0
2008-07-28 15:55:00,59.83,60.09,59.71,59.76,99900.0,49.66,49.8758,49.5604,49.6019,99900.0
2008-07-29 09:30:00,60.01,61.01,59.91,61.0,16400.0,49.8094,50.6394,49.7264,50.6311,16400.0
2008-07-29 09:35:00,60.96,60.96,60.34,60.34,15900.0,50.5979,50.5979,50.0833,50.0833,15900.0
2008-07-29 09:40:00,60.5,60.8,60.32,60.8,9400.0,50.2161,50.4651,50.0667,50.4651,9400.0
2008-07-29 09:45:00,60.8,61.0,60.72,60.96,6200.0,50.4651,50.6311,50.3987,50.5979,6200.0
2008-07-29 09:50:00,60.96,61.0,60.74,60.81,13600.0,50.5979,50.6311,50.4153,50.4734,13600.0
2008-07-29 09:55:00,60.84,61.0,60.41,60.79,14100.0,50.4983,50.6311,50.1414,50.4568,14100.0
2008-07-29 10:00:00,60.91,61.44,60.77,61.39,28300.0,50.5564,50.9963,50.4402,50.9548,28300.0
2008-07-29 10:05:00,61.38,61.74,61.24,61.69,14700.0,50.9465,51.2453,50.8303,51.2038,14700.0
2008-07-29 10:10:00,61.71,61.77,61.37,61.47,17200.0,51.2204,51.2702,50.9382,51.0212,17200.0
2008-07-29 10:15:00,61.47,61.67,61.4,61.65,8400.0,51.0212,51.1872,50.9631,51.1706,8400.0
2008-07-29 10:20:00,61.66,62.18,61.58,61.99,19000.0,51.1789,51.6105,51.1125,51.4528,19000.0
2008-07-29 10:25:00,61.97,62.68,61.88,62.25,35500.0,51.4362,52.0256,51.3615,51.6686,35500.0
2008-07-29 10:30:00,62.21,62.4,62.19,62.25,13800.0,51.6354,51.7931,51.6188,51.6686,13800.0
2008-07-29 10:35:00,62.33,62.5,62.18,62.5,19400.0,51.735,51.8762,51.6105,51.8762,19400.0
2008-07-29 10:40:00,62.39,62.75,62.38,62.6,10100.0,51.7848,52.0837,51.7765,51.9592,10100.0
2008-07-29 10:45:00,62.54,63.07,62.5,62.79,16600.0,51.9094,52.3493,51.8762,52.1169,16600.0
2008-07-29 10:50:00,62.78,63.16,62.61,62.89,46300.0,52.1086,52.424,51.9675,52.1999,46300.0
2008-07-29 10:55:00,62.86,62.86,62.58,62.58,9200.0,52.175,52.175,51.9426,51.9426,9200.0
2008-07-29 11:00:00,62.51,62.59,62.25,62.3,9500.0,51.8845,51.9509,51.6686,51.7101,9500.0
2008-07-29 11:05:00,62.3,62.63,62.25,62.4,15300.0,51.7101,51.9841,51.6686,51.7931,15300.0
2008-07-29 11:10:00,62.4,62.42,62.24,62.34,16700.0,51.7931,51.8097,51.6603,51.7433,16700.0
2008-07-29 11:15:00,62.35,62.5,62.31,62.5,23600.0,51.7516,51.8762,51.7184,51.8762,23600.0
2008-07-29 11:20:00,62.5,62.51,62.43,62.5,14500.0,51.8762,51.8845,51.818,51.8762,14500.0
2008-07-29 11:25:00,62.49,62.59,62.37,62.53,5900.0,51.8679,51.9509,51.7682,51.9011,5900.0
2008-07-29 11:30:00,62.45,62.52,62.33,62.39,5300.0,51.8346,51.8928,51.735,51.7848,5300.0
2008-07-29 11:35:00,62.38,62.53,62.25,62.53,6600.0,51.7765,51.9011,51.6686,51.9011,6600.0
2008-07-29 11:40:00,62.51,62.52,62.45,62.5,7800.0,51.8845,51.8928,51.8346,51.8762,7800.0
2008-07-29 11:45:00,62.51,62.64,62.51,62.6,11800.0,51.8845,51.9924,51.8845,51.9592,11800.0
2008-07-29 11:50:00,62.59,62.6,62.49,62.55,8700.0,51.9509,51.9592,51.8679,51.9177,8700.0
2008-07-29 11:55:00,62.51,62.55,62.44,62.48,6300.0,51.8845,51.9177,51.8263,51.8596,6300.0
2008-07-29 12:00:00,62.51,62.51,62.46,62.5,4800.0,51.8845,51.8845,51.8429,51.8762,4800.0
2008-07-29 12:05:00,62.49,62.55,62.4,62.4,6300.0,51.8679,51.9177,51.7931,51.7931,6300.0
2008-07-29 12:10:00,62.45,62.61,62.43,62.6,7500.0,51.8346,51.9675,51.818,51.9592,7500.0
2008-07-29 12:15:00,62.6,62.6,62.51,62.51,2800.0,51.9592,51.9592,51.8845,51.8845,2800.0
2008-07-29 12:20:00,62.48,62.6,62.44,62.57,4500.0,51.8596,51.9592,51.8263,51.9343,4500.0
2008-07-29 12:25:00,62.5,62.57,62.33,62.51,9800.0,51.8762,51.9343,51.735,51.8845,9800.0
2008-07-29 12:30:00,62.53,62.59,62.46,62.51,4700.0,51.9011,51.9509,51.8429,51.8845,4700.0
2008-07-29 12:35:00,62.53,62.64,62.47,62.57,6700.0,51.9011,51.9924,51.8512,51.9343,6700.0
2008-07-29 12:40:00,62.6,62.64,62.36,62.39,9600.0,51.9592,51.9924,51.7599,51.7848,9600.0
2008-07-29 12:45:00,62.42,62.5,62.38,62.5,6200.0,51.8097,51.8762,51.7765,51.8762,6200.0
2008-07-29 12:50:00,62.48,62.57,62.46,62.54,12600.0,51.8596,51.9343,51.8429,51.9094,12600.0
2008-07-29 12:55:00,62.5,62.54,62.33,62.5,10800.0,51.8762,51.9094,51.735,51.8762,10800.0
2008-07-29 13:00:00,62.47,62.47,62.34,62.34,5000.0,51.8512,51.8512,51.7433,51.7433,5000.0
2008-07-29 13:05:00,62.34,62.34,62.25,62.3,3600.0,51.7433,51.7433,51.6686,51.7101,3600.0
2008-07-29 13:10:00,62.3,62.35,62.19,62.19,6400.0,51.7101,51.7516,51.6188,51.6188,6400.0
2008-07-29 13:15:00,62.19,62.25,62.15,62.25,5200.0,51.6188,51.6686,51.5856,51.6686,5200.0
2008-07-29 13:20:00,62.22,62.25,62.18,62.25,5000.0,51.6437,51.6686,51.6105,51.6686,5000.0
2008-07-29 13:25:00,62.24,62.35,62.22,62.35,7200.0,51.6603,51.7516,51.6437,51.7516,7200.0
2008-07-29 13:30:00,62.35,62.59,62.32,62.53,19200.0,51.7516,51.9509,51.7267,51.9011,19200.0
2008-07-29 13:35:00,62.54,62.57,62.37,62.37,7800.0,51.9094,51.9343,51.7682,51.7682,7800.0
2008-07-29 13:40:00,62.36,62.41,62.27,62.35,8300.0,51.7599,51.8014,51.6852,51.7516,8300.0
2008-07-29 13:45:00,62.35,62.35,62.12,62.19,10200.0,51.7516,51.7516,51.5607,51.6188,10200.0
2008-07-29 13:50:00,62.2,62.21,61.92,61.97,18900.0,51.6271,51.6354,51.3947,51.4362,18900.0
2008-07-29 13:55:00,61.97,61.97,61.8,61.81,15900.0,51.4362,51.4362,51.2951,51.3034,15900.0
2008-07-29 14:00:00,61.82,62.08,61.82,61.95,15700.0,51.3117,51.5275,51.3117,51.4196,15700.0
2008-07-29 14:05:00,61.95,62.01,61.73,61.76,39900.0,51.4196,51.4694,51.237,51.2619,39900.0
2008-07-29 14:10:00,61.77,61.93,61.7,61.7,23300.0,51.2702,51.403,51.2121,51.2121,23300.0
2008-07-29 14:15:00,61.64,61.8,61.64,61.75,23500.0,51.1623,51.2951,51.1623,51.2536,23500.0
2008-07-29 14:20:00,61.79,61.86,61.74,61.86,22100.0,51.2868,51.3449,51.2453,51.3449,22100.0
2008-07-29 14:25:00,61.86,62.07,61.84,62.0,15100.0,51.3449,51.5192,51.3283,51.4611,15100.0
2008-07-29 14:30:00,62.01,62.08,61.89,61.9,6300.0,51.4694,51.5275,51.3698,51.3781,6300.0
2008-07-29 14:35:00,61.9,61.9,61.69,61.8,18300.0,51.3781,51.3781,51.2038,51.2951,18300.0
2008-07-29 14:40:00,61.77,61.8,61.55,61.59,16200.0,51.2702,51.2951,51.0876,51.1208,16200.0
2008-07-29 14:45:00,61.63,61.8,61.54,61.72,20000.0,51.154,51.2951,51.0793,51.2287,20000.0
2008-07-29 14:50:00,61.75,62.0,61.54,61.97,23200.0,51.2536,51.4611,51.0793,51.4362,23200.0
2008-07-29 14:55:00,61.97,62.07,61.92,62.04,13400.0,51.4362,51.5192,51.3947,51.4943,13400.0
2008-07-29 15:00:00,62.07,62.19,61.98,62.04,11800.0,51.5192,51.6188,51.4445,51.4943,11800.0
2008-07-29 15:05:00,62.07,62.23,62.05,62.19,9500.0,51.5192,51.652,51.5026,51.6188,9500.0
2008-07-29 15:10:00,62.17,62.26,62.09,62.25,11800.0,51.6022,51.6769,51.5358,51.6686,11800.0
2008-07-29 15:15:00,62.25,62.47,62.25,62.4,38600.0,51.6686,51.8512,51.6686,51.7931,38600.0
2008-07-29 15:20:00,62.34,62.51,62.34,62.49,11600.0,51.7433,51.8845,51.7433,51.8679,11600.0
2008-07-29 15:25:00,62.49,62.58,62.37,62.49,22200.0,51.8679,51.9426,51.7682,51.8679,22200.0
2008-07-29 15:30:00,62.49,62.51,62.4,62.43,15400.0,51.8679,51.8845,51.7931,51.818,15400.0
2008-07-29 15:35:00,62.44,62.53,62.38,62.44,42400.0,51.8263,51.9011,51.7765,51.8263,42400.0
2008-07-29 15:40:00,62.44,62.44,62.28,62.28,21700.0,51.8263,51.8263,51.6935,51.6935,21700.0
2008-07-29 15:45:00,62.27,62.28,62.17,62.19,20800.0,51.6852,51.6935,51.6022,51.6188,20800.0
2008-07-29 15:50:00,62.19,62.4,62.18,62.4,41600.0,51.6188,51.7931,51.6105,51.7931,41600.0
2008-07-29 15:55:00,62.4,62.4,61.74,62.2,65400.0,51.7931,51.7931,51.2453,51.6271,65400.0
2008-07-30 09:30:00,62.85,63.19,62.43,62.83,10300.0,52.1667,52.4489,51.818,52.1501,10300.0
2008-07-30 09:35:00,62.83,63.25,62.77,63.14,12500.0,52.1501,52.4987,52.1003,52.4074,12500.0
2008-07-30 09:40:00,63.11,65.37,63.03,65.24,26800.0,52.3825,54.2583,52.3161,54.1504,26800.0
2008-07-30 09:45:00,65.3,65.3,64.41,64.51,52000.0,54.2002,54.2002,53.4615,53.5445,52000.0
2008-07-30 09:50:00,64.5,64.6,63.32,63.32,16200.0,53.5362,53.6192,52.5568,52.5568,16200.0
2008-07-30 09:55:00,63.36,63.36,63.0,63.07,14500.0,52.59,52.59,52.2912,52.3493,14500.0
2008-07-30 10:00:00,63.12,63.16,63.0,63.0,15100.0,52.3908,52.424,52.2912,52.2912,15100.0
2008-07-30 10:05:00,63.02,63.23,62.96,63.2,13700.0,52.3078,52.4821,52.258,52.4572,13700.0
2008-07-30 10:10:00,63.27,64.26,63.27,64.26,22700.0,52.5153,53.337,52.5153,53.337,22700.0
2008-07-30 10:15:00,64.26,64.49,64.21,64.32,21000.0,53.337,53.5279,53.2955,53.3868,21000.0
2008-07-30 10:20:00,64.4,64.49,64.29,64.4,35900.0,53.4532,53.5279,53.3619,53.4532,35900.0
2008-07-30 10:25:00,64.39,64.74,64.38,64.72,10300.0,53.4449,53.7354,53.4366,53.7188,10300.0
2008-07-30 10:30:00,64.65,64.75,64.65,64.69,8300.0,53.6607,53.7437,53.6607,53.6939,8300.0
2008-07-30 10:35:00,64.66,64.69,64.36,64.39,24700.0,53.669,53.6939,53.42,53.4449,24700.0
2008-07-30 10:40:00,64.41,64.5,64.14,64.42,16700.0,53.4615,53.5362,53.2374,53.4698,16700.0
2008-07-30 10:45:00,64.43,64.62,64.29,64.34,16400.0,53.4781,53.6358,53.3619,53.4034,16400.0
2008-07-30 10:50:00,64.31,64.31,63.95,64.0,8300.0,53.3785,53.3785,53.0797,53.1212,8300.0
2008-07-30 10:55:00,64.0,64.0,63.7,63.94,10800.0,53.1212,53.1212,52.8722,53.0714,10800.0
2008-07-30 11:00:00,63.94,63.96,63.63,63.7,12200.0,53.0714,53.088,52.8141,52.8722,12200.0
2008-07-30 11:05:00,63.71,63.75,63.49,63.56,6700.0,52.8805,52.9137,52.6979,52.756,6700.0
2008-07-30 11:10:00,63.54,63.99,63.53,63.81,8700.0,52.7394,53.1129,52.7311,52.9635,8700.0
2008-07-30 11:15:00,63.81,63.82,63.21,63.21,5300.0,52.9635,52.9718,52.4655,52.4655,5300.0
2008-07-30 11:20:00,63.2,63.24,62.82,62.98,7600.0,52.4572,52.4904,52.1418,52.2746,7600.0
2008-07-30 11:25:00,62.98,63.26,62.96,63.18,5300.0,52.2746,52.507,52.258,52.4406,5300.0
2008-07-30 11:30:00,63.29,63.62,63.23,63.56,7800.0,52.5319,52.8058,52.4821,52.756,7800.0
2008-07-30 11:35:00,63.52,63.6,63.5,63.6,9900.0,52.7228,52.7892,52.7062,52.7892,9900.0
2008-07-30 11:40:00,63.59,63.89,63.59,63.77,10400.0,52.7809,53.0299,52.7809,52.9303,10400.0
2008-07-30 11:45:00,63.77,63.94,63.69,63.89,4800.0,52.9303,53.0714,52.8639,53.0299,4800.0
2008-07-30 11:50:00,63.85,64.18,63.85,64.18,13500.0,52.9967,53.2706,52.9967,53.2706,13500.0
2008-07-30 11:55:00,64.17,64.55,64.17,64.55,10300.0,53.2623,53.5777,53.2623,53.5777,10300.0
2008-07-30 12:00:00,64.47,64.67,64.47,64.54,6500.0,53.5113,53.6773,53.5113,53.5694,6500.0
2008-07-30 12:05:00,64.53,64.62,64.48,64.5,5400.0,53.5611,53.6358,53.5196,53.5362,5400.0
2008-07-30 12:10:00,64.48,64.52,64.28,64.36,9600.0,53.5196,53.5528,53.3536,53.42,9600.0
2008-07-30 12:15:00,64.36,64.36,63.91,63.97,8800.0,53.42,53.42,53.0465,53.0963,8800.0
2008-07-30 12:20:00,64.02,64.05,63.97,64.0,7100.0,53.1378,53.1627,53.0963,53.1212,7100.0
2008-07-30 12:25:00,64.0,64.07,63.88,64.04,12100.0,53.1212,53.1793,53.0216,53.1544,12100.0
2008-07-30 12:30:00,64.03,64.07,63.89,63.99,10100.0,53.1461,53.1793,53.0299,53.1129,10100.0
2008-07-30 12:35:00,64.0,64.0,63.67,63.67,7100.0,53.1212,53.1212,52.8473,52.8473,7100.0
2008-07-30 12:40:00,63.65,63.75,63.55,63.56,28800.0,52.8307,52.9137,52.7477,52.756,28800.0
2008-07-30 12:45:00,63.57,63.59,63.18,63.31,19800.0,52.7643,52.7809,52.4406,52.5485,19800.0
2008-07-30 12:50:00,63.32,63.4,63.12,63.14,16600.0,52.5568,52.6232,52.3908,52.4074,16600.0
2008-07-30 12:55:00,63.16,63.18,63.0,63.0,15500.0,52.424,52.4406,52.2912,52.2912,15500.0
2008-07-30 13:00:00,63.0,63.01,62.86,62.91,14100.0,52.2912,52.2995,52.175,52.2165,14100.0
2008-07-30 13:05:00,62.92,63.1,62.92,63.04,11300.0,52.2248,52.3742,52.2248,52.3244,11300.0
2008-07-30 13:10:00,63.04,63.16,62.97,63.16,15500.0,52.3244,52.424,52.2663,52.424,15500.0
2008-07-30 13:15:00,63.14,63.2,63.09,63.13,8400.0,52.4074,52.4572,52.3659,52.3991,8400.0
2008-07-30 13:20:00,63.1,63.19,62.96,63.0,16000.0,52.3742,52.4489,52.258,52.2912,16000.0
2008-07-30 13:25:00,63.01,63.16,63.01,63.13,10600.0,52.2995,52.424,52.2995,52.3991,10600.0
2008-07-30 13:30:00,63.18,63.19,63.05,63.05,5300.0,52.4406,52.4489,52.3327,52.3327,5300.0
2008-07-30 13:35:00,63.03,63.16,63.03,63.11,4000.0,52.3161,52.424,52.3161,52.3825,4000.0
2008-07-30 13:40:00,63.11,63.13,62.95,62.96,6500.0,52.3825,52.3991,52.2497,52.258,6500.0
2008-07-30 13:45:00,62.99,63.06,62.91,63.0,8400.0,52.2829,52.341,52.2165,52.2912,8400.0
2008-07-30 13:50:00,63.0,63.14,62.83,63.05,22400.0,52.2912,52.4074,52.1501,52.3327,22400.0
2008-07-30 13:55:00,63.0,63.08,62.99,63.05,5700.0,52.2912,52.3576,52.2829,52.3327,5700.0
2008-07-30 14:00:00,63.08,63.1,63.0,63.04,3000.0,52.3576,52.3742,52.2912,52.3244,3000.0
2008-07-30 14:05:00,63.01,63.15,63.0,63.12,15300.0,52.2995,52.4157,52.2912,52.3908,15300.0
2008-07-30 14:10:00,63.12,63.17,63.1,63.12,5800.0,52.3908,52.4323,52.3742,52.3908,5800.0
2008-07-30 14:15:00,63.12,63.29,63.1,63.21,10900.0,52.3908,52.5319,52.3742,52.4655,10900.0
2008-07-30 14:20:00,63.22,63.29,63.16,63.19,8200.0,52.4738,52.5319,52.424,52.4489,8200.0
2008-07-30 14:25:00,63.21,63.55,63.21,63.54,5700.0,52.4655,52.7477,52.4655,52.7394,5700.0
2008-07-30 14:30:00,63.52,63.78,63.46,63.78,20700.0,52.7228,52.9386,52.673,52.9386,20700.0
2008-07-30 14:35:00,63.75,64.01,63.75,64.01,15400.0,52.9137,53.1295,52.9137,53.1295,15400.0
2008-07-30 14:40:00,64.0,64.14,63.95,64.03,22400.0,53.1212,53.2374,53.0797,53.1461,22400.0
2008-07-30 14:45:00,64.06,65.13,64.03,65.07,23900.0,53.171,54.0591,53.1461,54.0093,23900.0
2008-07-30 14:50:00,65.06,65.07,64.9,64.94,20400.0,54.001,54.0093,53.8682,53.9014,20400.0
2008-07-30 14:55:00,64.94,65.07,64.92,65.07,9600.0,53.9014,54.0093,53.8848,54.0093,9600.0
2008-07-30 15:00:00,65.06,65.12,64.79,64.83,20000.0,54.001,54.0508,53.7769,53.8101,20000.0
2008-07-30 15:05:00,64.83,64.88,64.67,64.75,5900.0,53.8101,53.8516,53.6773,53.7437,5900.0
2008-07-30 15:10:00,64.76,65.0,64.71,64.99,16400.0,53.752,53.9512,53.7105,53.9429,16400.0
2008-07-30 15:15:00,64.99,64.99,64.72,64.72,6300.0,53.9429,53.9429,53.7188,53.7188,6300.0
2008-07-30 15:20:00,64.75,64.96,64.72,64.77,35000.0,53.7437,53.918,53.7188,53.7603,35000.0
2008-07-30 15:25:00,64.75,64.97,64.66,64.87,14000.0,53.7437,53.9263,53.669,53.8433,14000.0
2008-07-30 15:30:00,64.87,65.5,64.84,65.49,34500.0,53.8433,54.3662,53.8184,54.3579,34500.0
2008-07-30 15:35:00,65.49,65.84,65.43,65.62,35700.0,54.3579,54.6484,54.3081,54.4658,35700.0
2008-07-30 15:40:00,65.64,65.64,65.41,65.47,51700.0,54.4824,54.4824,54.2915,54.3413,51700.0
2008-07-30 15:45:00,65.46,65.54,65.4,65.49,56800.0,54.333,54.3994,54.2832,54.3579,56800.0
2008-07-30 15:50:00,65.47,65.5,65.39,65.5,58300.0,54.3413,54.3662,54.2749,54.3662,58300.0
2008-07-30 15:55:00,65.49,65.5,65.47,65.5,45500.0,54.3579,54.3662,54.3413,54.3662,45500.0
2008-07-31 09:30:00,65.48,65.5,65.1,65.25,19300.0,54.3496,54.3662,54.0342,54.1587,19300.0
2008-07-31 09:35:00,65.33,65.4,64.88,65.1,27500.0,54.2251,54.2832,53.8516,54.0342,27500.0
2008-07-31 09:40:00,65.1,65.14,64.4,64.71,34400.0,54.0342,54.0674,53.4532,53.7105,34400.0
2008-07-31 09:45:00,64.72,65.44,64.6,65.43,53500.0,53.7188,54.3164,53.6192,54.3081,53500.0
2008-07-31 09:50:00,65.44,65.5,65.0,65.16,26700.0,54.3164,54.3662,53.9512,54.084,26700.0
2008-07-31 09:55:00,65.24,65.28,64.89,65.22,22800.0,54.1504,54.1836,53.8599,54.1338,22800.0
2008-07-31 10:00:00,65.22,65.5,64.97,65.18,9900.0,54.1338,54.3662,53.9263,54.1006,9900.0
2008-07-31 10:05:00,65.2,65.5,65.2,65.3,10500.0,54.1172,54.3662,54.1172,54.2002,10500.0
2008-07-31 10:10:00,65.33,65.5,65.2,65.26,13300.0,54.2251,54.3662,54.1172,54.167,13300.0
2008-07-31 10:15:00,65.28,65.55,65.28,65.4,20200.0,54.1836,54.4077,54.1836,54.2832,20200.0
2008-07-31 10:20:00,65.52,65.74,65.33,65.73,37300.0,54.3828,54.5654,54.2251,54.5571,37300.0
2008-07-31 10:25:00,65.72,66.0,65.64,65.8,16900.0,54.5488,54.7812,54.4824,54.6152,16900.0
2008-07-31 10:30:00,65.76,65.81,65.23,65.59,20400.0,54.582,54.6235,54.1421,54.4409,20400.0
2008-07-31 10:35:00,65.56,65.57,65.37,65.37,25700.0,54.416,54.4243,54.2583,54.2583,25700.0
2008-07-31 10:40:00,65.4,65.5,65.23,65.41,8000.0,54.2832,54.3662,54.1421,54.2915,8000.0
2008-07-31 10:45:00,65.37,65.66,65.33,65.46,13900.0,54.2583,54.499,54.2251,54.333,13900.0
2008-07-31 10:50:00,65.62,65.7,65.49,65.65,7600.0,54.4658,54.5322,54.3579,54.4907,7600.0
2008-07-31 10:55:00,65.68,65.7,65.49,65.49,9500.0,54.5156,54.5322,54.3579,54.3579,9500.0
2008-07-31 11:00:00,65.48,65.68,65.25,65.26,6100.0,54.3496,54.5156,54.1587,54.167,6100.0
2008-07-31 11:05:00,65.21,65.54,65.21,65.41,6500.0,54.1255,54.3994,54.1255,54.2915,6500.0
2008-07-31 11:10:00,65.44,65.5,65.34,65.38,5900.0,54.3164,54.3662,54.2334,54.2666,5900.0
2008-07-31 11:15:00,65.43,65.5,65.37,65.39,4600.0,54.3081,54.3662,54.2583,54.2749,4600.0
2008-07-31 11:20:00,65.37,65.4,64.97,65.08,11300.0,54.2583,54.2832,53.9263,54.0176,11300.0
2008-07-31 11:25:00,65.11,65.12,64.47,64.65,9800.0,54.0425,54.0508,53.5113,53.6607,9800.0
2008-07-31 11:30:00,64.59,64.67,64.44,64.44,6300.0,53.6109,53.6773,53.4864,53.4864,6300.0
2008-07-31 11:35:00,64.42,64.69,64.42,64.53,5800.0,53.4698,53.6939,53.4698,53.5611,5800.0
2008-07-31 11:40:00,64.55,64.61,64.37,64.42,6900.0,53.5777,53.6275,53.4283,53.4698,6900.0
2008-07-31 11:45:00,64.4,64.42,64.17,64.21,11600.0,53.4532,53.4698,53.2623,53.2955,11600.0
2008-07-31 11:50:00,64.26,64.3,64.03,64.12,14500.0,53.337,53.3702,53.1461,53.2208,14500.0
2008-07-31 11:55:00,64.15,64.48,64.15,64.44,4700.0,53.2457,53.5196,53.2457,53.4864,4700.0
2008-07-31 12:00:00,64.35,64.67,64.21,64.64,8100.0,53.4117,53.6773,53.2955,53.6524,8100.0
2008-07-31 12:05:00,64.67,64.69,64.38,64.44,9100.0,53.6773,53.6939,53.4366,53.4864,9100.0
2008-07-31 12:10:00,64.48,64.49,64.16,64.21,8500.0,53.5196,53.5279,53.254,53.2955,8500.0
2008-07-31 12:15:00,64.19,64.38,64.13,64.37,11500.0,53.2789,53.4366,53.2291,53.4283,11500.0
2008-07-31 12:20:00,64.3,64.39,64.11,64.13,21800.0,53.3702,53.4449,53.2125,53.2291,21800.0
2008-07-31 12:25:00,64.19,64.39,64.19,64.21,5400.0,53.2789,53.4449,53.2789,53.2955,5400.0
2008-07-31 12:30:00,64.3,64.42,64.21,64.42,8900.0,53.3702,53.4698,53.2955,53.4698,8900.0
2008-07-31 12:35:00,64.42,64.42,64.22,64.23,8900.0,53.4698,53.4698,53.3038,53.3121,8900.0
2008-07-31 12:40:00,64.21,64.23,64.01,64.23,10300.0,53.2955,53.3121,53.1295,53.3121,10300.0
2008-07-31 12:45:00,64.27,64.35,64.23,64.29,8900.0,53.3453,53.4117,53.3121,53.3619,8900.0
2008-07-31 12:50:00,64.21,64.21,63.95,64.0,18500.0,53.2955,53.2955,53.0797,53.1212,18500.0
2008-07-31 12:55:00,63.93,63.99,63.86,63.95,8200.0,53.0631,53.1129,53.005,53.0797,8200.0
2008-07-31 13:00:00,63.91,64.04,63.76,63.76,13400.0,53.0465,53.1544,52.922,52.922,13400.0
2008-07-31 13:05:00,63.86,63.96,63.64,63.93,7800.0,53.005,53.088,52.8224,53.0631,7800.0
2008-07-31 13:10:00,63.98,64.18,63.98,64.14,11000.0,53.1046,53.2706,53.1046,53.2374,11000.0
2008-07-31 13:15:00,64.12,64.26,64.1,64.19,7600.0,53.2208,53.337,53.2042,53.2789,7600.0
2008-07-31 13:20:00,64.18,64.31,64.17,64.22,7300.0,53.2706,53.3785,53.2623,53.3038,7300.0
2008-07-31 13:25:00,64.25,64.29,64.2,64.24,4100.0,53.3287,53.3619,53.2872,53.3204,4100.0
2008-07-31 13:30:00,64.28,64.36,64.15,64.2,12800.0,53.3536,53.42,53.2457,53.2872,12800.0
2008-07-31 13:35:00,64.22,64.25,64.07,64.16,12600.0,53.3038,53.3287,53.1793,53.254,12600.0
2008-07-31 13:40:00,64.16,64.32,64.16,64.2,7300.0,53.254,53.3868,53.254,53.2872,7300.0
2008-07-31 13:45:00,64.23,64.25,63.62,63.82,18700.0,53.3121,53.3287,52.8058,52.9718,18700.0
2008-07-31 13:50:00,63.84,63.96,63.78,63.82,7100.0,52.9884,53.088,52.9386,52.9718,7100.0
2008-07-31 13:55:00,63.82,64.25,63.59,63.59,67400.0,52.9718,53.3287,52.7809,52.7809,67400.0
2008-07-31 14:00:00,63.57,63.73,63.51,63.62,6800.0,52.7643,52.8971,52.7145,52.8058,6800.0
2008-07-31 14:05:00,63.63,63.81,63.62,63.8,4300.0,52.8141,52.9635,52.8058,52.9552,4300.0
2008-07-31 14:10:00,63.83,64.03,63.81,64.0,9100.0,52.9801,53.1461,52.9635,53.1212,9100.0
2008-07-31 14:15:00,64.02,64.18,63.96,64.18,15600.0,53.1378,53.2706,53.088,53.2706,15600.0
2008-07-31 14:20:00,64.09,64.16,64.03,64.08,4700.0,53.1959,53.254,53.1461,53.1876,4700.0
2008-07-31 14:25:00,64.06,64.1,63.91,63.91,7800.0,53.171,53.2042,53.0465,53.0465,7800.0
2008-07-31 14:30:00,63.95,64.2,63.92,64.17,14300.0,53.0797,53.2872,53.0548,53.2623,14300.0
2008-07-31 14:35:00,64.19,64.4,64.12,64.4,13200.0,53.2789,53.4532,53.2208,53.4532,13200.0
2008-07-31 14:40:00,64.39,64.43,64.34,64.4,7300.0,53.4449,53.4781,53.4034,53.4532,7300.0
2008-07-31 14:45:00,64.41,64.42,64.16,64.21,9200.0,53.4615,53.4698,53.254,53.2955,9200.0
2008-07-31 14:50:00,64.22,64.22,63.9,63.94,12200.0,53.3038,53.3038,53.0382,53.0714,12200.0
2008-07-31 14:55:00,63.94,64.21,63.86,64.21,13300.0,53.0714,53.2955,53.005,53.2955,13300.0
2008-07-31 15:00:00,64.2,64.41,64.19,64.31,15900.0,53.2872,53.4615,53.2789,53.3785,15900.0
2008-07-31 15:05:00,64.32,64.42,64.25,64.35,10400.0,53.3868,53.4698,53.3287,53.4117,10400.0
2008-07-31 15:10:00,64.34,64.49,64.28,64.47,13500.0,53.4034,53.5279,53.3536,53.5113,13500.0
2008-07-31 15:15:00,64.49,64.57,64.22,64.32,22300.0,53.5279,53.5943,53.3038,53.3868,22300.0
2008-07-31 15:20:00,64.28,64.46,64.03,64.07,14400.0,53.3536,53.503,53.1461,53.1793,14400.0
2008-07-31 15:25:00,64.1,64.16,64.01,64.01,15200.0,53.2042,53.254,53.1295,53.1295,15200.0
2008-07-31 15:30:00,64.04,64.06,63.64,63.65,21100.0,53.1544,53.171,52.8224,52.8307,21100.0
2008-07-31 15:35:00,63.65,63.8,63.25,63.29,66500.0,52.8307,52.9552,52.4987,52.5319,66500.0
2008-07-31 15:40:00,63.29,63.5,63.16,63.2,24000.0,52.5319,52.7062,52.424,52.4572,24000.0
2008-07-31 15:45:00,63.22,63.36,63.16,63.25,22800.0,52.4738,52.59,52.424,52.4987,22800.0
2008-07-31 15:50:00,63.28,63.39,63.17,63.23,20000.0,52.5236,52.6149,52.4323,52.4821,20000.0
2008-07-31 15:55:00,63.2,63.34,63.15,63.26,41800.0,52.4572,52.5734,52.4157,52.507,41800.0
2008-08-01 09:30:00,65.49,65.49,64.7,64.7,15100.0,54.3579,54.3579,53.7022,53.7022,15100.0
2008-08-01 09:35:00,64.65,64.7,64.2,64.2,26600.0,53.6607,53.7022,53.2872,53.2872,26600.0
2008-08-01 09:40:00,64.23,64.45,64.0,64.18,29000.0,53.3121,53.4947,53.1212,53.2706,29000.0
2008-08-01 09:45:00,64.2,64.2,63.0,63.0,16600.0,53.2872,53.2872,52.2912,52.2912,16600.0
2008-08-01 09:50:00,63.04,63.4,62.9,63.33,14100.0,52.3244,52.6232,52.2082,52.5651,14100.0
2008-08-01 09:55:00,63.41,63.78,63.32,63.76,26000.0,52.6315,52.9386,52.5568,52.922,26000.0
2008-08-01 10:00:00,63.92,63.94,63.68,63.86,10500.0,53.0548,53.0714,52.8556,53.005,10500.0
2008-08-01 10:05:00,63.89,64.0,63.46,63.46,17600.0,53.0299,53.1212,52.673,52.673,17600.0
2008-08-01 10:10:00,63.46,63.47,63.29,63.29,6600.0,52.673,52.6813,52.5319,52.5319,6600.0
2008-08-01 10:15:00,63.29,63.29,63.0,63.13,9200.0,52.5319,52.5319,52.2912,52.3991,9200.0
2008-08-01 10:20:00,63.13,63.14,62.68,62.71,17000.0,52.3991,52.4074,52.0256,52.0505,17000.0
2008-08-01 10:25:00,62.63,62.92,62.55,62.78,26800.0,51.9841,52.2248,51.9177,52.1086,26800.0
2008-08-01 10:30:00,62.78,63.3,62.78,63.3,13800.0,52.1086,52.5402,52.1086,52.5402,13800.0
2008-08-01 10:35:00,63.26,63.27,62.97,63.19,13600.0,52.507,52.5153,52.2663,52.4489,13600.0
2008-08-01 10:40:00,63.19,63.71,63.13,63.63,12100.0,52.4489,52.8805,52.3991,52.8141,12100.0
2008-08-01 10:45:00,63.61,63.93,63.61,63.93,4000.0,52.7975,53.0631,52.7975,53.0631,4000.0
2008-08-01 10:50:00,63.89,64.55,63.89,64.39,9600.0,53.0299,53.5777,53.0299,53.4449,9600.0
2008-08-01 10:55:00,64.42,64.75,64.42,64.69,9200.0,53.4698,53.7437,53.4698,53.6939,9200.0
2008-08-01 11:00:00,64.72,64.85,64.57,64.7,7600.0,53.7188,53.8267,53.5943,53.7022,7600.0
2008-08-01 11:05:00,64.58,64.91,64.54,64.54,7800.0,53.6026,53.8765,53.5694,53.5694,7800.0
2008-08-01 11:10:00,64.61,64.64,64.33,64.44,5500.0,53.6275,53.6524,53.3951,53.4864,5500.0
2008-08-01 11:15:00,64.4,64.89,64.25,64.87,7800.0,53.4532,53.8599,53.3287,53.8433,7800.0
2008-08-01 11:20:00,64.76,64.91,64.76,64.91,7500.0,53.752,53.8765,53.752,53.8765,7500.0
2008-08-01 11:25:00,64.86,65.06,64.81,64.93,9800.0,53.835,54.001,53.7935,53.8931,9800.0
2008-08-01 11:30:00,64.96,65.44,64.91,65.42,17700.0,53.918,54.3164,53.8765,54.2998,17700.0
2008-08-01 11:35:00,65.42,65.61,65.31,65.48,11400.0,54.2998,54.4575,54.2085,54.3496,11400.0
2008-08-01 11:40:00,65.41,65.48,65.33,65.35,4900.0,54.2915,54.3496,54.2251,54.2417,4900.0
2008-08-01 11:45:00,65.31,65.35,64.76,64.79,12400.0,54.2085,54.2417,53.752,53.7769,12400.0
2008-08-01 11:50:00,64.77,64.84,64.63,64.8,8600.0,53.7603,53.8184,53.6441,53.7852,8600.0
2008-08-01 11:55:00,64.8,64.92,64.7,64.75,12400.0,53.7852,53.8848,53.7022,53.7437,12400.0
2008-08-01 12:00:00,64.73,64.85,63.5,64.12,150100.0,53.7271,53.8267,52.7062,53.2208,150100.0
2008-08-01 12:05:00,63.93,64.0,63.18,63.3,95300.0,53.0631,53.1212,52.4406,52.5402,95300.0
2008-08-01 12:10:00,63.33,64.0,63.03,63.5,73200.0,52.5651,53.1212,52.3161,52.7062,73200.0
2008-08-01 12:15:00,63.49,63.63,63.21,63.49,18000.0,52.6979,52.8141,52.4655,52.6979,18000.0
2008-08-01 12:20:00,63.51,63.59,63.24,63.24,25000.0,52.7145,52.7809,52.4904,52.4904,25000.0
2008-08-01 12:25:00,63.24,63.25,63.04,63.12,5900.0,52.4904,52.4987,52.3244,52.3908,5900.0
2008-08-01 12:30:00,63.17,63.17,63.0,63.1,7900.0,52.4323,52.4323,52.2912,52.3742,7900.0
2008-08-01 12:35:00,63.1,63.25,63.0,63.0,7700.0,52.3742,52.4987,52.2912,52.2912,7700.0
2008-08-01 12:40:00,63.04,63.08,63.01,63.04,4000.0,52.3244,52.3576,52.2995,52.3244,4000.0
2008-08-01 12:45:00,63.06,63.25,63.06,63.18,4400.0,52.341,52.4987,52.341,52.4406,4400.0
2008-08-01 12:50:00,63.15,63.25,62.9,62.9,12500.0,52.4157,52.4987,52.2082,52.2082,12500.0
2008-08-01 12:55:00,62.8,62.96,62.74,62.96,9000.0,52.1252,52.258,52.0754,52.258,9000.0
2008-08-01 13:00:00,62.82,63.02,62.82,63.02,6500.0,52.1418,52.3078,52.1418,52.3078,6500.0
2008-08-01 13:05:00,63.04,63.24,63.0,63.24,4500.0,52.3244,52.4904,52.2912,52.4904,4500.0
2008-08-01 13:10:00,63.27,63.77,63.27,63.58,6000.0,52.5153,52.9303,52.5153,52.7726,6000.0
2008-08-01 13:15:00,63.55,64.21,63.55,64.21,6200.0,52.7477,53.2955,52.7477,53.2955,6200.0
2008-08-01 13:20:00,64.24,64.49,64.24,64.49,4700.0,53.3204,53.5279,53.3204,53.5279,4700.0
2008-08-01 13:25:00,64.35,64.62,64.35,64.53,5100.0,53.4117,53.6358,53.4117,53.5611,5100.0
2008-08-01 13:30:00,64.62,64.75,64.49,64.49,6900.0,53.6358,53.7437,53.5279,53.5279,6900.0
2008-08-01 13:35:00,64.42,64.75,64.42,64.6,2800.0,53.4698,53.7437,53.4698,53.6192,2800.0
2008-08-01 13:40:00,64.56,64.62,64.54,64.54,5900.0,53.586,53.6358,53.5694,53.5694,5900.0
2008-08-01 13:45:00,64.55,64.55,64.38,64.46,3000.0,53.5777,53.5777,53.4366,53.503,3000.0
2008-08-01 13:50:00,64.52,64.62,64.48,64.6,11600.0,53.5528,53.6358,53.5196,53.6192,11600.0
2008-08-01 13:55:00,64.6,64.62,64.58,64.59,13000.0,53.6192,53.6358,53.6026,53.6109,13000.0
2008-08-01 14:00:00,64.58,64.61,64.33,64.46,36400.0,53.6026,53.6275,53.3951,53.503,36400.0
2008-08-01 14:05:00,64.43,64.49,64.33,64.37,10200.0,53.4781,53.5279,53.3951,53.4283,10200.0
2008-08-01 14:10:00,64.4,64.55,64.38,64.45,6700.0,53.4532,53.5777,53.4366,53.4947,6700.0
2008-08-01 14:15:00,64.45,64.56,64.35,64.36,8800.0,53.4947,53.586,53.4117,53.42,8800.0
2008-08-01 14:20:00,64.36,64.38,64.19,64.19,4000.0,53.42,53.4366,53.2789,53.2789,4000.0
2008-08-01 14:25:00,64.22,64.28,63.87,63.87,5500.0,53.3038,53.3536,53.0133,53.0133,5500.0
2008-08-01 14:30:00,63.95,64.45,63.83,63.86,28400.0,53.0797,53.4947,52.9801,53.005,28400.0
2008-08-01 14:35:00,63.88,63.9,63.79,63.84,4000.0,53.0216,53.0382,52.9469,52.9884,4000.0
2008-08-01 14:40:00,63.83,64.05,63.53,64.02,18300.0,52.9801,53.1627,52.7311,53.1378,18300.0
2008-08-01 14:45:00,64.04,64.06,63.85,63.91,10300.0,53.1544,53.171,52.9967,53.0465,10300.0
2008-08-01 14:50:00,63.91,63.93,63.76,63.86,8400.0,53.0465,53.0631,52.922,53.005,8400.0
2008-08-01 14:55:00,63.85,64.02,63.77,63.78,7500.0,52.9967,53.1378,52.9303,52.9386,7500.0
2008-08-01 15:00:00,63.77,64.06,63.77,63.95,23700.0,52.9303,53.171,52.9303,53.0797,23700.0
2008-08-01 15:05:00,63.95,64.15,63.75,63.86,32800.0,53.0797,53.2457,52.9137,53.005,32800.0
2008-08-01 15:10:00,63.92,64.2,63.92,64.03,7800.0,53.0548,53.2872,53.0548,53.1461,7800.0
2008-08-01 15:15:00,64.09,64.24,64.05,64.17,9200.0,53.1959,53.3204,53.1627,53.2623,9200.0
2008-08-01 15:20:00,64.09,64.11,63.98,64.01,5300.0,53.1959,53.2125,53.1046,53.1295,5300.0
2008-08-01 15:25:00,64.01,64.08,63.93,64.0,7600.0,53.1295,53.1876,53.0631,53.1212,7600.0
2008-08-01 15:30:00,63.97,64.44,63.96,64.34,14600.0,53.0963,53.4864,53.088,53.4034,14600.0
2008-08-01 15:35:00,64.27,64.27,64.04,64.17,19200.0,53.3453,53.3453,53.1544,53.2623,19200.0
2008-08-01 15:40:00,64.28,64.61,64.14,64.54,61100.0,53.3536,53.6275,53.2374,53.5694,61100.0
2008-08-01 15:45:00,64.53,64.54,64.43,64.47,43400.0,53.5611,53.5694,53.4781,53.5113,43400.0
2008-08-01 15:50:00,64.48,64.75,64.48,64.67,26500.0,53.5196,53.7437,53.5196,53.6773,26500.0
2008-08-01 15:55:00,64.68,64.82,64.12,64.16,60100.0,53.6856,53.8018,53.2208,53.254,60100.0
2008-08-04 09:30:00,63.89,65.99,63.89,64.17,500.0,53.0299,54.7729,53.0299,53.2623,500.0
2008-08-04 09:35:00,64.25,64.25,62.74,63.95,12300.0,53.3287,53.3287,52.0754,53.0797,12300.0
2008-08-04 09:40:00,63.89,63.9,63.29,63.64,8100.0,53.0299,53.0382,52.5319,52.8224,8100.0
2008-08-04 09:45:00,63.53,63.88,63.53,63.87,2700.0,52.7311,53.0216,52.7311,53.0133,2700.0
2008-08-04 09:50:00,63.84,63.87,63.8,63.82,4600.0,52.9884,53.0133,52.9552,52.9718,4600.0
2008-08-04 09:55:00,63.84,64.26,63.77,64.21,5400.0,52.9884,53.337,52.9303,53.2955,5400.0
2008-08-04 10:00:00,64.25,64.42,63.9,64.05,11700.0,53.3287,53.4698,53.0382,53.1627,11700.0
2008-08-04 10:05:00,63.99,64.26,63.99,64.07,3800.0,53.1129,53.337,53.1129,53.1793,3800.0
2008-08-04 10:10:00,64.14,64.18,63.93,63.93,2700.0,53.2374,53.2706,53.0631,53.0631,2700.0
2008-08-04 10:15:00,64.0,64.0,63.85,63.92,2300.0,53.1212,53.1212,52.9967,53.0548,2300.0
2008-08-04 10:20:00,63.87,63.94,63.86,63.86,1500.0,53.0133,53.0714,53.005,53.005,1500.0
2008-08-04 10:25:00,63.89,63.92,63.83,63.83,2800.0,53.0299,53.0548,52.9801,52.9801,2800.0
2008-08-04 10:30:00,63.84,63.86,63.75,63.85,10300.0,52.9884,53.005,52.9137,52.9967,10300.0
2008-08-04 10:35:00,63.89,64.4,63.89,63.97,11300.0,53.0299,53.4532,53.0299,53.0963,11300.0
2008-08-04 10:40:00,63.98,64.37,63.98,64.09,9700.0,53.1046,53.4283,53.1046,53.1959,9700.0
2008-08-04 10:45:00,64.15,64.15,63.97,64.0,4100.0,53.2457,53.2457,53.0963,53.1212,4100.0
2008-08-04 10:50:00,64.05,64.18,63.99,64.05,4500.0,53.1627,53.2706,53.1129,53.1627,4500.0
2008-08-04 10:55:00,64.04,64.37,64.04,64.37,3300.0,53.1544,53.4283,53.1544,53.4283,3300.0
2008-08-04 11:00:00,64.32,64.5,64.32,64.45,6500.0,53.3868,53.5362,53.3868,53.4947,6500.0
2008-08-04 11:05:00,64.44,64.46,63.95,64.07,21300.0,53.4864,53.503,53.0797,53.1793,21300.0
2008-08-04 11:10:00,64.06,64.07,63.72,63.82,10000.0,53.171,53.1793,52.8888,52.9718,10000.0
2008-08-04 11:15:00,63.86,63.86,63.53,63.7,13200.0,53.005,53.005,52.7311,52.8722,13200.0
2008-08-04 11:20:00,63.73,63.75,63.31,63.35,10200.0,52.8971,52.9137,52.5485,52.5817,10200.0
2008-08-04 11:25:00,63.4,63.49,63.22,63.38,9500.0,52.6232,52.6979,52.4738,52.6066,9500.0
2008-08-04 11:30:00,63.38,64.25,63.38,64.22,10500.0,52.6066,53.3287,52.6066,53.3038,10500.0
2008-08-04 11:35:00,64.29,64.67,64.25,64.67,12900.0,53.3619,53.6773,53.3287,53.6773,12900.0
2008-08-04 11:40:00,64.57,65.5,64.57,65.34,18000.0,53.5943,54.3662,53.5943,54.2334,18000.0
2008-08-04 11:45:00,65.32,65.34,64.72,64.72,16300.0,54.2168,54.2334,53.7188,53.7188,16300.0
2008-08-04 11:50:00,64.8,64.8,64.61,64.64,13800.0,53.7852,53.7852,53.6275,53.6524,13800.0
2008-08-04 11:55:00,64.64,65.23,64.64,65.15,12000.0,53.6524,54.1421,53.6524,54.0757,12000.0
2008-08-04 12:00:00,65.15,65.32,65.11,65.27,17100.0,54.0757,54.2168,54.0425,54.1753,17100.0
2008-08-04 12:05:00,65.23,65.49,65.2,65.37,19500.0,54.1421,54.3579,54.1172,54.2583,19500.0
2008-08-04 12:10:00,65.37,65.47,65.31,65.42,11200.0,54.2583,54.3413,54.2085,54.2998,11200.0
2008-08-04 12:15:00,65.45,65.53,65.3,65.3,13800.0,54.3247,54.3911,54.2002,54.2002,13800.0
2008-08-04 12:20:00,65.31,65.34,64.77,64.77,6200.0,54.2085,54.2334,53.7603,53.7603,6200.0
2008-08-04 12:25:00,64.72,64.72,64.53,64.59,4400.0,53.7188,53.7188,53.5611,53.6109,4400.0
2008-08-04 12:30:00,64.56,64.93,64.53,64.93,7500.0,53.586,53.8931,53.5611,53.8931,7500.0
2008-08-04 12:35:00,64.98,65.02,64.43,64.48,11900.0,53.9346,53.9678,53.4781,53.5196,11900.0
2008-08-04 12:40:00,64.48,64.48,64.18,64.18,2900.0,53.5196,53.5196,53.2706,53.2706,2900.0
2008-08-04 12:45:00,64.23,64.24,63.72,63.77,7200.0,53.3121,53.3204,52.8888,52.9303,7200.0
2008-08-04 12:50:00,63.85,63.85,63.55,63.55,7800.0,52.9967,52.9967,52.7477,52.7477,7800.0
2008-08-04 12:55:00,63.6,63.6,63.4,63.42,3800.0,52.7892,52.7892,52.6232,52.6398,3800.0
2008-08-04 13:00:00,63.45,63.93,63.42,63.93,10500.0,52.6647,53.0631,52.6398,53.0631,10500.0
2008-08-04 13:05:00,63.85,63.87,63.45,63.87,7400.0,52.9967,53.0133,52.6647,53.0133,7400.0
2008-08-04 13:10:00,63.87,63.92,63.74,63.76,18500.0,53.0133,53.0548,52.9054,52.922,18500.0
2008-08-04 13:15:00,63.74,63.77,63.54,63.54,35800.0,52.9054,52.9303,52.7394,52.7394,35800.0
2008-08-04 13:20:00,63.53,63.53,63.14,63.33,9400.0,52.7311,52.7311,52.4074,52.5651,9400.0
2008-08-04 13:25:00,63.33,63.33,63.2,63.23,7500.0,52.5651,52.5651,52.4572,52.4821,7500.0
2008-08-04 13:30:00,63.23,63.48,63.2,63.35,7300.0,52.4821,52.6896,52.4572,52.5817,7300.0
2008-08-04 13:35:00,63.32,63.32,63.11,63.2,4600.0,52.5568,52.5568,52.3825,52.4572,4600.0
2008-08-04 13:40:00,63.22,63.3,63.15,63.29,24000.0,52.4738,52.5402,52.4157,52.5319,24000.0
2008-08-04 13:45:00,63.26,63.28,63.14,63.17,7100.0,52.507,52.5236,52.4074,52.4323,7100.0
2008-08-04 13:50:00,63.17,63.27,63.14,63.25,15500.0,52.4323,52.5153,52.4074,52.4987,15500.0
2008-08-04 13:55:00,63.26,63.36,63.14,63.3,13300.0,52.507,52.59,52.4074,52.5402,13300.0
2008-08-04 14:00:00,63.3,63.4,63.26,63.33,13000.0,52.5402,52.6232,52.507,52.5651,13000.0
2008-08-04 14:05:00,63.35,63.38,63.15,63.2,27400.0,52.5817,52.6066,52.4157,52.4572,27400.0
2008-08-04 14:10:00,63.24,63.25,63.1,63.1,9300.0,52.4904,52.4987,52.3742,52.3742,9300.0
2008-08-04 14:15:00,63.15,63.15,63.01,63.02,6500.0,52.4157,52.4157,52.2995,52.3078,6500.0
2008-08-04 14:20:00,63.03,63.13,63.03,63.09,12300.0,52.3161,52.3991,52.3161,52.3659,12300.0
2008-08-04 14:25:00,63.09,63.1,62.99,63.01,17300.0,52.3659,52.3742,52.2829,52.2995,17300.0
2008-08-04 14:30:00,63.02,63.03,62.84,62.89,19500.0,52.3078,52.3161,52.1584,52.1999,19500.0
2008-08-04 14:35:00,62.89,63.03,62.89,63.0,21100.0,52.1999,52.3161,52.1999,52.2912,21100.0
2008-08-04 14:40:00,63.0,63.09,62.93,63.0,17600.0,52.2912,52.3659,52.2331,52.2912,17600.0
2008-08-04 14:45:00,63.02,63.11,63.02,63.02,9900.0,52.3078,52.3825,52.3078,52.3078,9900.0
2008-08-04 14:50:00,63.05,63.06,62.89,62.91,11300.0,52.3327,52.341,52.1999,52.2165,11300.0
2008-08-04 14:55:00,62.93,63.0,62.91,63.0,17700.0,52.2331,52.2912,52.2165,52.2912,17700.0
2008-08-04 15:00:00,63.0,63.06,62.98,63.04,34900.0,52.2912,52.341,52.2746,52.3244,34900.0
2008-08-04 15:05:00,63.04,63.16,62.98,63.16,29400.0,52.3244,52.424,52.2746,52.424,29400.0
2008-08-04 15:10:00,63.17,63.3,63.04,63.18,20900.0,52.4323,52.5402,52.3244,52.4406,20900.0
2008-08-04 15:15:00,63.1,63.29,63.1,63.19,15400.0,52.3742,52.5319,52.3742,52.4489,15400.0
2008-08-04 15:20:00,63.18,63.27,63.14,63.19,15400.0,52.4406,52.5153,52.4074,52.4489,15400.0
2008-08-04 15:25:00,63.18,63.24,62.91,63.0,12500.0,52.4406,52.4904,52.2165,52.2912,12500.0
2008-08-04 15:30:00,62.97,64.27,62.91,64.26,60500.0,52.2663,53.3453,52.2165,53.337,60500.0
2008-08-04 15:35:00,64.25,64.3,63.0,63.02,31400.0,53.3287,53.3702,52.2912,52.3078,31400.0
2008-08-04 15:40:00,63.0,63.19,62.8,63.06,36500.0,52.2912,52.4489,52.1252,52.341,36500.0
2008-08-04 15:45:00,63.06,63.14,62.9,63.01,19200.0,52.341,52.4074,52.2082,52.2995,19200.0
2008-08-04 15:50:00,63.06,63.46,63.0,63.35,36300.0,52.341,52.673,52.2912,52.5817,36300.0
2008-08-04 15:55:00,63.32,63.58,62.83,62.9,50000.0,52.5568,52.7726,52.1501,52.2082,50000.0
2008-08-05 09:30:00,62.72,65.5,62.72,64.53,25300.0,52.0588,54.3662,52.0588,53.5611,25300.0
2008-08-05 09:35:00,64.47,64.53,64.22,64.28,19100.0,53.5113,53.5611,53.3038,53.3536,19100.0
2008-08-05 09:40:00,64.29,65.08,64.16,64.73,23200.0,53.3619,54.0176,53.254,53.7271,23200.0
2008-08-05 09:45:00,64.78,65.68,64.68,65.49,43400.0,53.7686,54.5156,53.6856,54.3579,43400.0
2008-08-05 09:50:00,65.55,65.56,65.2,65.51,29300.0,54.4077,54.416,54.1172,54.3745,29300.0
2008-08-05 09:55:00,65.51,66.11,65.48,65.92,47900.0,54.3745,54.8725,54.3496,54.7148,47900.0
2008-08-05 10:00:00,65.96,66.11,65.71,65.73,29100.0,54.748,54.8725,54.5405,54.5571,29100.0
2008-08-05 10:05:00,65.72,65.8,65.2,65.29,44200.0,54.5488,54.6152,54.1172,54.1919,44200.0
2008-08-05 10:10:00,65.23,65.85,65.19,65.28,49100.0,54.1421,54.6567,54.1089,54.1836,49100.0
2008-08-05 10:15:00,65.27,65.3,65.1,65.15,24500.0,54.1753,54.2002,54.0342,54.0757,24500.0
2008-08-05 10:20:00,65.15,65.16,64.16,64.32,46600.0,54.0757,54.084,53.254,53.3868,46600.0
2008-08-05 10:25:00,64.32,64.99,64.25,64.99,10900.0,53.3868,53.9429,53.3287,53.9429,10900.0
2008-08-05 10:30:00,64.93,65.79,64.93,65.56,21200.0,53.8931,54.6069,53.8931,54.416,21200.0
2008-08-05 10:35:00,65.43,65.88,65.43,65.5,35000.0,54.3081,54.6816,54.3081,54.3662,35000.0
2008-08-05 10:40:00,65.47,65.87,65.44,65.7,22100.0,54.3413,54.6733,54.3164,54.5322,22100.0
2008-08-05 10:45:00,65.56,66.04,65.45,65.56,17100.0,54.416,54.8144,54.3247,54.416,17100.0
2008-08-05 10:50:00,65.57,65.61,65.13,65.24,13300.0,54.4243,54.4575,54.0591,54.1504,13300.0
2008-08-05 10:55:00,65.21,65.27,64.84,65.02,11900.0,54.1255,54.1753,53.8184,53.9678,11900.0
2008-08-05 11:00:00,65.02,65.79,65.0,65.65,18400.0,53.9678,54.6069,53.9512,54.4907,18400.0
2008-08-05 11:05:00,65.65,65.85,65.23,65.7,20800.0,54.4907,54.6567,54.1421,54.5322,20800.0
2008-08-05 11:10:00,65.67,65.78,65.62,65.69,13400.0,54.5073,54.5986,54.4658,54.5239,13400.0
2008-08-05 11:15:00,65.68,65.75,65.63,65.72,22200.0,54.5156,54.5737,54.4741,54.5488,22200.0
2008-08-05 11:20:00,65.71,65.83,65.71,65.77,25800.0,54.5405,54.6401,54.5405,54.5903,25800.0
2008-08-05 11:25:00,65.75,65.86,65.72,65.86,20700.0,54.5737,54.665,54.5488,54.665,20700.0
2008-08-05 11:30:00,65.86,65.9,65.7,65.75,16900.0,54.665,54.6982,54.5322,54.5737,16900.0
2008-08-05 11:35:00,65.77,65.87,65.74,65.78,12100.0,54.5903,54.6733,54.5654,54.5986,12100.0
2008-08-05 11:40:00,65.79,65.8,65.68,65.7,14500.0,54.6069,54.6152,54.5156,54.5322,14500.0
2008-08-05 11:45:00,65.71,65.8,65.67,65.71,24300.0,54.5405,54.6152,54.5073,54.5405,24300.0
2008-08-05 11:50:00,65.71,65.82,65.7,65.79,20100.0,54.5405,54.6318,54.5322,54.6069,20100.0
2008-08-05 11:55:00,65.75,65.81,65.61,65.75,13400.0,54.5737,54.6235,54.4575,54.5737,13400.0
2008-08-05 12:00:00,65.7,65.74,65.54,65.58,13800.0,54.5322,54.5654,54.3994,54.4326,13800.0
2008-08-05 12:05:00,65.64,65.64,65.44,65.6,6600.0,54.4824,54.4824,54.3164,54.4492,6600.0
2008-08-05 12:10:00,65.6,65.87,65.19,65.19,18200.0,54.4492,54.6733,54.1089,54.1089,18200.0
2008-08-05 12:15:00,65.18,65.32,65.08,65.25,12300.0,54.1006,54.2168,54.0176,54.1587,12300.0
2008-08-05 12:20:00,65.21,65.27,65.03,65.19,5100.0,54.1255,54.1753,53.9761,54.1089,5100.0
2008-08-05 12:25:00,65.16,65.44,65.15,65.44,6800.0,54.084,54.3164,54.0757,54.3164,6800.0
2008-08-05 12:30:00,65.42,65.5,65.41,65.48,9500.0,54.2998,54.3662,54.2915,54.3496,9500.0
2008-08-05 12:35:00,65.5,65.65,65.48,65.63,15200.0,54.3662,54.4907,54.3496,54.4741,15200.0
2008-08-05 12:40:00,65.62,65.65,65.58,65.58,12800.0,54.4658,54.4907,54.4326,54.4326,12800.0
2008-08-05 12:45:00,65.61,65.61,65.29,65.47,9700.0,54.4575,54.4575,54.1919,54.3413,9700.0
2008-08-05 12:50:00,65.47,65.64,65.43,65.55,13100.0,54.3413,54.4824,54.3081,54.4077,13100.0
2008-08-05 12:55:00,65.56,65.64,65.4,65.63,12300.0,54.416,54.4824,54.2832,54.4741,12300.0
2008-08-05 13:00:00,65.62,65.69,65.57,65.58,8600.0,54.4658,54.5239,54.4243,54.4326,8600.0
2008-08-05 13:05:00,65.57,65.64,65.47,65.49,7500.0,54.4243,54.4824,54.3413,54.3579,7500.0
2008-08-05 13:10:00,65.51,65.51,64.85,64.85,11600.0,54.3745,54.3745,53.8267,53.8267,11600.0
2008-08-05 13:15:00,64.89,64.89,64.67,64.67,6700.0,53.8599,53.8599,53.6773,53.6773,6700.0
2008-08-05 13:20:00,64.67,65.08,64.64,65.06,9600.0,53.6773,54.0176,53.6524,54.001,9600.0
2008-08-05 13:25:00,65.06,65.5,65.05,65.5,10000.0,54.001,54.3662,53.9927,54.3662,10000.0
2008-08-05 13:30:00,65.5,65.5,65.38,65.5,11000.0,54.3662,54.3662,54.2666,54.3662,11000.0
2008-08-05 13:35:00,65.5,65.5,65.36,65.5,9100.0,54.3662,54.3662,54.25,54.3662,9100.0
2008-08-05 13:40:00,65.5,65.73,65.34,65.73,20600.0,54.3662,54.5571,54.2334,54.5571,20600.0
2008-08-05 13:45:00,65.71,65.71,65.57,65.64,9000.0,54.5405,54.5405,54.4243,54.4824,9000.0
2008-08-05 13:50:00,65.6,65.67,65.44,65.55,10900.0,54.4492,54.5073,54.3164,54.4077,10900.0
2008-08-05 13:55:00,65.57,65.58,65.37,65.57,12500.0,54.4243,54.4326,54.2583,54.4243,12500.0
2008-08-05 14:00:00,65.6,65.69,65.41,65.45,16600.0,54.4492,54.5239,54.2915,54.3247,16600.0
2008-08-05 14:05:00,65.45,65.51,65.31,65.46,12600.0,54.3247,54.3745,54.2085,54.333,12600.0
2008-08-05 14:10:00,65.43,65.53,65.1,65.37,22700.0,54.3081,54.3911,54.0342,54.2583,22700.0
2008-08-05 14:15:00,65.32,65.68,65.27,65.41,51600.0,54.2168,54.5156,54.1753,54.2915,51600.0
2008-08-05 14:20:00,65.4,65.57,65.17,65.41,61100.0,54.2832,54.4243,54.0923,54.2915,61100.0
2008-08-05 14:25:00,65.36,65.5,65.14,65.5,24400.0,54.25,54.3662,54.0674,54.3662,24400.0
2008-08-05 14:30:00,65.47,65.52,65.03,65.03,19500.0,54.3413,54.3828,53.9761,53.9761,19500.0
2008-08-05 14:35:00,64.98,65.04,64.7,65.0,21700.0,53.9346,53.9844,53.7022,53.9512,21700.0
2008-08-05 14:40:00,64.99,65.08,64.74,64.86,27600.0,53.9429,54.0176,53.7354,53.835,27600.0
2008-08-05 14:45:00,64.86,65.16,64.86,65.03,24100.0,53.835,54.084,53.835,53.9761,24100.0
2008-08-05 14:50:00,65.04,65.33,65.04,65.29,21400.0,53.9844,54.2251,53.9844,54.1919,21400.0
2008-08-05 14:55:00,65.29,65.76,65.1,65.11,14200.0,54.1919,54.582,54.0342,54.0425,14200.0
2008-08-05 15:00:00,65.1,65.2,64.71,64.94,511100.0,54.0342,54.1172,53.7105,53.9014,511100.0
2008-08-05 15:05:00,64.98,65.06,64.88,65.0,27800.0,53.9346,54.001,53.8516,53.9512,27800.0
2008-08-05 15:10:00,64.96,65.5,64.95,65.5,32000.0,53.918,54.3662,53.9097,54.3662,32000.0
2008-08-05 15:15:00,65.5,65.99,65.45,65.98,32300.0,54.3662,54.7729,54.3247,54.7646,32300.0
2008-08-05 15:20:00,65.98,66.0,65.83,65.92,24000.0,54.7646,54.7812,54.6401,54.7148,24000.0
2008-08-05 15:25:00,65.97,66.13,65.74,65.77,31700.0,54.7563,54.8891,54.5654,54.5903,31700.0
2008-08-05 15:30:00,65.77,65.99,65.72,65.8,36400.0,54.5903,54.7729,54.5488,54.6152,36400.0
2008-08-05 15:35:00,65.8,66.25,65.77,66.23,99700.0,54.6152,54.9887,54.5903,54.9721,99700.0
2008-08-05 15:40:00,66.24,66.27,66.08,66.19,38400.0,54.9804,55.0053,54.8476,54.9389,38400.0
2008-08-05 15:45:00,66.23,66.5,66.0,66.5,33700.0,54.9721,55.1962,54.7812,55.1962,33700.0
2008-08-05 15:50:00,66.49,66.67,66.3,66.3,56200.0,55.1879,55.3373,55.0302,55.0302,56200.0
2008-08-05 15:55:00,66.32,66.83,66.32,66.56,49000.0,55.0468,55.4701,55.0468,55.246,49000.0
2008-08-06 09:30:00,64.1,64.42,63.48,63.75,69600.0,53.2042,53.4698,52.6896,52.9137,69600.0
2008-08-06 09:35:00,63.73,64.25,62.76,63.99,122900.0,52.8971,53.3287,52.092,53.1129,122900.0
2008-08-06 09:40:00,64.04,65.96,63.87,65.76,104000.0,53.1544,54.748,53.0133,54.582,104000.0
2008-08-06 09:45:00,65.76,67.46,65.73,67.29,84300.0,54.582,55.993,54.5571,55.8519,84300.0
2008-08-06 09:50:00,67.28,67.4,66.46,66.77,135100.0,55.8436,55.9432,55.163,55.4203,135100.0
2008-08-06 09:55:00,66.7,67.43,66.46,66.71,59600.0,55.3622,55.9681,55.163,55.3705,59600.0
2008-08-06 10:00:00,66.72,67.91,66.7,67.71,68600.0,55.3788,56.3666,55.3622,56.2005,68600.0
2008-08-06 10:05:00,67.71,68.31,66.67,67.05,44000.0,56.2005,56.6986,55.3373,55.6527,44000.0
2008-08-06 10:10:00,67.05,67.05,66.61,66.61,30800.0,55.6527,55.6527,55.2875,55.2875,30800.0
2008-08-06 10:15:00,66.66,66.9,66.61,66.83,19500.0,55.329,55.5282,55.2875,55.4701,19500.0
2008-08-06 10:20:00,66.81,68.2,66.81,67.93,32500.0,55.4535,56.6073,55.4535,56.3832,32500.0
2008-08-06 10:25:00,67.84,68.91,67.84,68.55,40200.0,56.3084,57.1966,56.3084,56.8978,40200.0
2008-08-06 10:30:00,68.69,68.91,68.03,68.18,26500.0,57.014,57.1966,56.4662,56.5907,26500.0
2008-08-06 10:35:00,68.16,68.73,68.08,68.29,16900.0,56.5741,57.0472,56.5077,56.682,16900.0
2008-08-06 10:40:00,68.3,68.58,67.78,68.33,14900.0,56.6903,56.9227,56.2586,56.7152,14900.0
2008-08-06 10:45:00,68.33,68.6,68.33,68.45,10500.0,56.7152,56.9393,56.7152,56.8148,10500.0
2008-08-06 10:50:00,68.41,68.57,68.32,68.33,11800.0,56.7816,56.9144,56.7069,56.7152,11800.0
2008-08-06 10:55:00,68.33,68.46,68.07,68.07,16600.0,56.7152,56.8231,56.4994,56.4994,16600.0
2008-08-06 11:00:00,67.98,68.29,67.93,68.29,235000.0,56.4247,56.682,56.3832,56.682,235000.0
2008-08-06 11:05:00,68.3,68.45,68.16,68.37,15700.0,56.6903,56.8148,56.5741,56.7484,15700.0
2008-08-06 11:10:00,68.37,68.69,68.34,68.69,11000.0,56.7484,57.014,56.7235,57.014,11000.0
2008-08-06 11:15:00,68.71,69.83,68.71,69.83,43000.0,57.0306,57.9602,57.0306,57.9602,43000.0
2008-08-06 11:20:00,69.81,72.11,69.79,71.74,68600.0,57.9436,59.8526,57.927,59.5455,68600.0
2008-08-06 11:25:00,71.75,73.5,71.69,73.24,134700.0,59.5538,61.0064,59.504,60.7905,134700.0
2008-08-06 11:30:00,73.33,73.33,70.76,70.76,67700.0,60.8652,60.8652,58.7321,58.7321,67700.0
2008-08-06 11:35:00,70.76,71.37,70.5,70.95,34800.0,58.7321,59.2384,58.5163,58.8898,34800.0
2008-08-06 11:40:00,70.94,71.0,70.0,70.45,40200.0,58.8815,58.9313,58.1013,58.4748,40200.0
2008-08-06 11:45:00,70.56,70.83,70.16,70.3,42400.0,58.5661,58.7902,58.2341,58.3503,42400.0
2008-08-06 11:50:00,70.38,70.74,70.18,70.43,39900.0,58.4167,58.7155,58.2507,58.4582,39900.0
2008-08-06 11:55:00,70.42,70.42,69.82,69.93,23800.0,58.4499,58.4499,57.9519,58.0432,23800.0
2008-08-06 12:00:00,69.93,70.35,69.77,69.82,36700.0,58.0432,58.3918,57.9104,57.9519,36700.0
2008-08-06 12:05:00,69.87,70.19,69.82,70.03,15000.0,57.9934,58.259,57.9519,58.1262,15000.0
2008-08-06 12:10:00,69.98,70.09,69.78,70.01,7600.0,58.0847,58.176,57.9187,58.1096,7600.0
2008-08-06 12:15:00,70.15,70.32,69.64,69.74,14900.0,58.2258,58.3669,57.8025,57.8855,14900.0
2008-08-06 12:20:00,69.76,70.18,69.75,70.1,21200.0,57.9021,58.2507,57.8938,58.1843,21200.0
2008-08-06 12:25:00,70.1,70.21,69.69,70.14,39500.0,58.1843,58.2756,57.844,58.2175,39500.0
2008-08-06 12:30:00,70.14,70.34,69.68,69.95,44200.0,58.2175,58.3835,57.8357,58.0598,44200.0
2008-08-06 12:35:00,70.07,70.23,69.92,69.99,17600.0,58.1594,58.2922,58.0349,58.093,17600.0
2008-08-06 12:40:00,69.98,70.13,69.85,70.01,24900.0,58.0847,58.2092,57.9768,58.1096,24900.0
2008-08-06 12:45:00,69.96,70.1,69.72,69.77,11600.0,58.0681,58.1843,57.8689,57.9104,11600.0
2008-08-06 12:50:00,69.75,70.1,69.61,69.67,13300.0,57.8938,58.1843,57.7776,57.8274,13300.0
2008-08-06 12:55:00,69.67,70.05,69.67,69.98,8100.0,57.8274,58.1428,57.8274,58.0847,8100.0
2008-08-06 13:00:00,69.98,70.32,69.87,70.25,47400.0,58.0847,58.3669,57.9934,58.3088,47400.0
2008-08-06 13:05:00,70.28,70.68,70.14,70.64,20000.0,58.3337,58.6657,58.2175,58.6325,20000.0
2008-08-06 13:10:00,70.59,70.69,70.45,70.45,26200.0,58.591,58.674,58.4748,58.4748,26200.0
2008-08-06 13:15:00,70.46,70.65,70.25,70.38,10900.0,58.4831,58.6408,58.3088,58.4167,10900.0
2008-08-06 13:20:00,70.4,70.58,70.18,70.33,8800.0,58.4333,58.5827,58.2507,58.3752,8800.0
2008-08-06 13:25:00,70.39,70.52,70.06,70.11,17100.0,58.425,58.5329,58.1511,58.1926,17100.0
2008-08-06 13:30:00,70.03,70.1,69.98,70.08,10500.0,58.1262,58.1843,58.0847,58.1677,10500.0
2008-08-06 13:35:00,70.08,70.08,69.0,69.08,23300.0,58.1677,58.1677,57.2713,57.3377,23300.0
2008-08-06 13:40:00,69.12,69.12,68.23,68.25,26300.0,57.3709,57.3709,56.6322,56.6488,26300.0
2008-08-06 13:45:00,68.27,68.29,67.6,67.86,33700.0,56.6654,56.682,56.1092,56.325,33700.0
2008-08-06 13:50:00,67.85,67.91,67.31,67.6,16700.0,56.3167,56.3666,55.8685,56.1092,16700.0
2008-08-06 13:55:00,67.57,68.44,67.54,68.13,32000.0,56.0843,56.8065,56.0594,56.5492,32000.0
2008-08-06 14:00:00,68.13,68.54,67.9,68.22,26100.0,56.5492,56.8895,56.3582,56.6239,26100.0
2008-08-06 14:05:00,68.22,68.44,67.68,68.15,30600.0,56.6239,56.8065,56.1756,56.5658,30600.0
2008-08-06 14:10:00,68.14,68.62,68.07,68.22,13700.0,56.5575,56.9559,56.4994,56.6239,13700.0
2008-08-06 14:15:00,68.23,68.67,68.22,68.33,8900.0,56.6322,56.9974,56.6239,56.7152,8900.0
2008-08-06 14:20:00,68.43,68.83,68.25,68.38,21100.0,56.7982,57.1302,56.6488,56.7567,21100.0
2008-08-06 14:25:00,68.38,68.48,67.79,68.05,73200.0,56.7567,56.8397,56.2669,56.4828,73200.0
2008-08-06 14:30:00,68.08,69.11,68.06,69.11,21900.0,56.5077,57.3626,56.4911,57.3626,21900.0
2008-08-06 14:35:00,68.94,69.63,68.87,68.99,38800.0,57.2215,57.7942,57.1634,57.263,38800.0
2008-08-06 14:40:00,68.91,69.5,68.8,69.44,20500.0,57.1966,57.6863,57.1053,57.6365,20500.0
2008-08-06 14:45:00,69.4,69.49,69.1,69.46,10300.0,57.6033,57.678,57.3543,57.6531,10300.0
2008-08-06 14:50:00,69.46,69.84,68.79,68.83,32200.0,57.6531,57.9685,57.097,57.1302,32200.0
2008-08-06 14:55:00,68.72,68.96,68.48,68.8,258600.0,57.0389,57.2381,56.8397,57.1053,258600.0
2008-08-06 15:00:00,68.73,69.13,68.58,69.13,31200.0,57.0472,57.3792,56.9227,57.3792,31200.0
2008-08-06 15:05:00,69.16,69.48,68.91,68.97,26000.0,57.4041,57.6697,57.1966,57.2464,26000.0
2008-08-06 15:10:00,68.98,69.29,68.5,68.66,88500.0,57.2547,57.512,56.8563,56.9891,88500.0
2008-08-06 15:15:00,68.62,68.62,68.32,68.5,23700.0,56.9559,56.9559,56.7069,56.8563,23700.0
2008-08-06 15:20:00,68.49,69.0,68.04,68.04,89700.0,56.848,57.2713,56.4745,56.4745,89700.0
2008-08-06 15:25:00,68.04,68.52,68.03,68.51,20400.0,56.4745,56.8729,56.4662,56.8646,20400.0
2008-08-06 15:30:00,68.49,68.63,68.09,68.31,44900.0,56.848,56.9642,56.516,56.6986,44900.0
2008-08-06 15:35:00,68.31,68.31,68.0,68.09,43300.0,56.6986,56.6986,56.4413,56.516,43300.0
2008-08-06 15:40:00,68.1,68.45,68.02,68.45,45000.0,56.5243,56.8148,56.4579,56.8148,45000.0
2008-08-06 15:45:00,68.46,68.63,68.0,68.0,84100.0,56.8231,56.9642,56.4413,56.4413,84100.0
2008-08-06 15:50:00,68.0,68.93,67.93,68.62,55700.0,56.4413,57.2132,56.3832,56.9559,55700.0
2008-08-06 15:55:00,68.6,68.81,68.21,68.45,66000.0,56.9393,57.1136,56.6156,56.8148,66000.0
2008-08-07 09:30:00,67.44,67.45,66.26,66.32,46100.0,55.9764,55.9847,54.997,55.0468,46100.0
2008-08-07 09:35:00,66.39,67.67,66.09,66.5,59500.0,55.1049,56.1673,54.8559,55.1962,59500.0
2008-08-07 09:40:00,66.43,67.2,66.42,66.82,47800.0,55.1381,55.7772,55.1298,55.4618,47800.0
2008-08-07 09:45:00,66.93,67.2,66.47,66.66,68400.0,55.5531,55.7772,55.1713,55.329,68400.0
2008-08-07 09:50:00,66.7,67.69,66.25,66.25,55800.0,55.3622,56.1839,54.9887,54.9887,55800.0
2008-08-07 09:55:00,66.3,66.3,65.77,66.06,43400.0,55.0302,55.0302,54.5903,54.831,43400.0
2008-08-07 10:00:00,66.1,67.31,66.05,66.79,88000.0,54.8642,55.8685,54.8227,55.4369,88000.0
2008-08-07 10:05:00,66.85,67.72,66.83,67.56,58000.0,55.4867,56.2088,55.4701,56.076,58000.0
2008-08-07 10:10:00,67.57,67.59,67.02,67.46,32600.0,56.0843,56.1009,55.6278,55.993,32600.0
2008-08-07 10:15:00,67.49,68.3,67.49,68.19,47500.0,56.0179,56.6903,56.0179,56.599,47500.0
2008-08-07 10:20:00,68.19,68.39,68.15,68.15,35200.0,56.599,56.765,56.5658,56.5658,35200.0
2008-08-07 10:25:00,68.16,68.98,68.04,68.75,46800.0,56.5741,57.2547,56.4745,57.0638,46800.0
2008-08-07 10:30:00,68.63,68.84,68.29,68.29,20900.0,56.9642,57.1385,56.682,56.682,20900.0
2008-08-07 10:35:00,68.29,68.3,67.31,67.41,23600.0,56.682,56.6903,55.8685,55.9515,23600.0
2008-08-07 10:40:00,67.28,67.31,66.55,66.71,16800.0,55.8436,55.8685,55.2377,55.3705,16800.0
2008-08-07 10:45:00,66.76,67.39,66.76,67.39,10100.0,55.412,55.9349,55.412,55.9349,10100.0
2008-08-07 10:50:00,67.43,67.63,67.33,67.39,26100.0,55.9681,56.1341,55.8851,55.9349,26100.0
2008-08-07 10:55:00,67.39,67.6,67.39,67.6,33100.0,55.9349,56.1092,55.9349,56.1092,33100.0
2008-08-07 11:00:00,67.63,68.08,67.31,67.35,32700.0,56.1341,56.5077,55.8685,55.9017,32700.0
2008-08-07 11:05:00,67.35,67.89,67.18,67.83,20800.0,55.9017,56.3499,55.7606,56.3001,20800.0
2008-08-07 11:10:00,67.81,68.05,67.5,67.54,14400.0,56.2835,56.4828,56.0262,56.0594,14400.0
2008-08-07 11:15:00,67.5,67.54,66.79,66.79,9000.0,56.0262,56.0594,55.4369,55.4369,9000.0
2008-08-07 11:20:00,66.79,67.19,66.73,66.93,10500.0,55.4369,55.7689,55.3871,55.5531,10500.0
2008-08-07 11:25:00,66.97,67.67,66.95,67.59,7800.0,55.5863,56.1673,55.5697,56.1009,7800.0
2008-08-07 11:30:00,67.59,68.07,67.58,68.03,9200.0,56.1009,56.4994,56.0926,56.4662,9200.0
2008-08-07 11:35:00,68.03,68.59,67.96,68.59,15000.0,56.4662,56.931,56.4081,56.931,15000.0
2008-08-07 11:40:00,68.6,68.8,68.59,68.72,19200.0,56.9393,57.1053,56.931,57.0389,19200.0
2008-08-07 11:45:00,68.67,68.96,68.59,68.96,12600.0,56.9974,57.2381,56.931,57.2381,12600.0
2008-08-07 11:50:00,68.98,69.04,68.67,68.78,9700.0,57.2547,57.3045,56.9974,57.0887,9700.0
2008-08-07 11:55:00,68.79,68.88,68.55,68.55,12400.0,57.097,57.1717,56.8978,56.8978,12400.0
2008-08-07 12:00:00,68.53,68.89,68.32,68.89,17600.0,56.8812,57.18,56.7069,57.18,17600.0
2008-08-07 12:05:00,68.92,69.08,68.74,68.74,7300.0,57.2049,57.3377,57.0555,57.0555,7300.0
2008-08-07 12:10:00,68.74,68.75,68.58,68.68,5100.0,57.0555,57.0638,56.9227,57.0057,5100.0
2008-08-07 12:15:00,68.66,68.67,68.32,68.45,8000.0,56.9891,56.9974,56.7069,56.8148,8000.0
2008-08-07 12:20:00,68.44,68.7,68.4,68.7,7400.0,56.8065,57.0223,56.7733,57.0223,7400.0
2008-08-07 12:25:00,68.79,68.95,68.68,68.95,8700.0,57.097,57.2298,57.0057,57.2298,8700.0
2008-08-07 12:30:00,68.94,68.97,68.8,68.82,11200.0,57.2215,57.2464,57.1053,57.1219,11200.0
2008-08-07 12:35:00,68.8,69.08,68.77,68.79,29700.0,57.1053,57.3377,57.0804,57.097,29700.0
2008-08-07 12:40:00,68.76,68.8,68.28,68.32,5000.0,57.0721,57.1053,56.6737,56.7069,5000.0
2008-08-07 12:45:00,68.4,68.82,68.32,68.59,8500.0,56.7733,57.1219,56.7069,56.931,8500.0
2008-08-07 12:50:00,68.71,68.81,68.61,68.65,6900.0,57.0306,57.1136,56.9476,56.9808,6900.0
2008-08-07 12:55:00,68.62,68.81,68.55,68.62,7500.0,56.9559,57.1136,56.8978,56.9559,7500.0
2008-08-07 13:00:00,68.62,68.97,68.47,68.85,19200.0,56.9559,57.2464,56.8314,57.1468,19200.0
2008-08-07 13:05:00,68.91,68.96,68.85,68.85,6700.0,57.1966,57.2381,57.1468,57.1468,6700.0
2008-08-07 13:10:00,68.9,69.13,68.85,69.11,13400.0,57.1883,57.3792,57.1468,57.3626,13400.0
2008-08-07 13:15:00,69.09,69.17,68.95,68.95,11200.0,57.346,57.4124,57.2298,57.2298,11200.0
2008-08-07 13:20:00,68.95,69.08,68.91,69.08,11200.0,57.2298,57.3377,57.1966,57.3377,11200.0
2008-08-07 13:25:00,69.03,69.19,68.87,69.17,12900.0,57.2962,57.429,57.1634,57.4124,12900.0
2008-08-07 13:30:00,69.17,69.21,69.0,69.0,12600.0,57.4124,57.4456,57.2713,57.2713,12600.0
2008-08-07 13:35:00,69.0,69.1,68.66,68.66,5500.0,57.2713,57.3543,56.9891,56.9891,5500.0
2008-08-07 13:40:00,68.66,68.66,68.09,68.15,18000.0,56.9891,56.9891,56.516,56.5658,18000.0
2008-08-07 13:45:00,68.18,68.22,67.84,67.96,12000.0,56.5907,56.6239,56.3084,56.4081,12000.0
2008-08-07 13:50:00,67.85,67.94,67.84,67.91,5200.0,56.3167,56.3915,56.3084,56.3666,5200.0
2008-08-07 13:55:00,67.93,67.93,67.56,67.65,9500.0,56.3832,56.3832,56.076,56.1507,9500.0
2008-08-07 14:00:00,67.56,67.89,67.54,67.65,7200.0,56.076,56.3499,56.0594,56.1507,7200.0
2008-08-07 14:05:00,67.68,68.09,67.68,68.02,9800.0,56.1756,56.516,56.1756,56.4579,9800.0
2008-08-07 14:10:00,68.02,68.11,67.97,68.1,6000.0,56.4579,56.5326,56.4164,56.5243,6000.0
2008-08-07 14:15:00,68.07,68.1,67.84,67.91,9500.0,56.4994,56.5243,56.3084,56.3666,9500.0
2008-08-07 14:20:00,67.91,68.0,67.81,68.0,6600.0,56.3666,56.4413,56.2835,56.4413,6600.0
2008-08-07 14:25:00,68.0,68.16,67.99,68.1,9600.0,56.4413,56.5741,56.433,56.5243,9600.0
2008-08-07 14:30:00,68.09,68.57,68.09,68.57,15500.0,56.516,56.9144,56.516,56.9144,15500.0
2008-08-07 14:35:00,68.55,68.77,68.47,68.48,18100.0,56.8978,57.0804,56.8314,56.8397,18100.0
2008-08-07 14:40:00,68.5,68.59,68.4,68.5,8100.0,56.8563,56.931,56.7733,56.8563,8100.0
2008-08-07 14:45:00,68.48,68.49,68.3,68.48,19100.0,56.8397,56.848,56.6903,56.8397,19100.0
2008-08-07 14:50:00,68.49,69.7,68.37,68.46,189500.0,56.848,57.8523,56.7484,56.8231,189500.0
2008-08-07 14:55:00,68.44,68.49,68.22,68.22,6800.0,56.8065,56.848,56.6239,56.6239,6800.0
2008-08-07 15:00:00,68.14,68.18,67.91,67.97,10900.0,56.5575,56.5907,56.3666,56.4164,10900.0
2008-08-07 15:05:00,67.96,68.02,67.91,67.97,13800.0,56.4081,56.4579,56.3666,56.4164,13800.0
2008-08-07 15:10:00,67.96,68.0,67.45,67.47,17100.0,56.4081,56.4413,55.9847,56.0013,17100.0
2008-08-07 15:15:00,67.47,67.48,67.17,67.26,14700.0,56.0013,56.0096,55.7523,55.827,14700.0
2008-08-07 15:20:00,67.31,67.5,67.15,67.39,12500.0,55.8685,56.0262,55.7357,55.9349,12500.0
2008-08-07 15:25:00,67.37,67.5,67.18,67.21,13900.0,55.9183,56.0262,55.7606,55.7855,13900.0
2008-08-07 15:30:00,67.18,67.38,67.18,67.33,32900.0,55.7606,55.9266,55.7606,55.8851,32900.0
2008-08-07 15:35:00,67.34,67.66,67.28,67.53,35900.0,55.8934,56.159,55.8436,56.0511,35900.0
2008-08-07 15:40:00,67.53,68.06,67.52,67.95,37400.0,56.0511,56.4911,56.0428,56.3998,37400.0
2008-08-07 15:45:00,67.95,68.3,67.86,67.89,32700.0,56.3998,56.6903,56.325,56.3499,32700.0
2008-08-07 15:50:00,67.9,68.39,67.72,68.39,48700.0,56.3582,56.765,56.2088,56.765,48700.0
2008-08-07 15:55:00,68.42,68.65,68.13,68.18,45000.0,56.7899,56.9808,56.5492,56.5907,45000.0
2008-08-08 09:30:00,67.54,69.14,67.54,69.14,8500.0,56.0594,57.3875,56.0594,57.3875,8500.0
2008-08-08 09:35:00,69.17,69.84,68.98,69.54,15100.0,57.4124,57.9685,57.2547,57.7195,15100.0
2008-08-08 09:40:00,69.57,69.72,68.98,69.17,10800.0,57.7444,57.8689,57.2547,57.4124,10800.0
2008-08-08 09:45:00,69.14,69.14,68.54,68.63,12500.0,57.3875,57.3875,56.8895,56.9642,12500.0
2008-08-08 09:50:00,68.63,69.32,68.2,68.2,19200.0,56.9642,57.5369,56.6073,56.6073,19200.0
2008-08-08 09:55:00,68.35,68.51,68.19,68.19,8000.0,56.7318,56.8646,56.599,56.599,8000.0
2008-08-08 10:00:00,68.2,68.51,68.0,68.34,10900.0,56.6073,56.8646,56.4413,56.7235,10900.0
2008-08-08 10:05:00,68.34,68.46,68.16,68.37,15200.0,56.7235,56.8231,56.5741,56.7484,15200.0
2008-08-08 10:10:00,68.4,68.53,68.28,68.47,36700.0,56.7733,56.8812,56.6737,56.8314,36700.0
2008-08-08 10:15:00,68.49,68.7,68.11,68.17,29700.0,56.848,57.0223,56.5326,56.5824,29700.0
2008-08-08 10:20:00,68.14,68.64,68.14,68.53,20500.0,56.5575,56.9725,56.5575,56.8812,20500.0
2008-08-08 10:25:00,68.51,68.74,68.4,68.71,26600.0,56.8646,57.0555,56.7733,57.0306,26600.0
2008-08-08 10:30:00,68.72,68.72,68.18,68.48,26100.0,57.0389,57.0389,56.5907,56.8397,26100.0
2008-08-08 10:35:00,68.48,68.52,68.36,68.45,22800.0,56.8397,56.8729,56.7401,56.8148,22800.0
2008-08-08 10:40:00,68.45,68.47,68.44,68.47,2900.0,56.8148,56.8314,56.8065,56.8314,2900.0
2008-08-08 10:45:00,68.49,68.5,68.21,68.43,24000.0,56.848,56.8563,56.6156,56.7982,24000.0
2008-08-08 10:50:00,68.43,68.56,68.41,68.41,9800.0,56.7982,56.9061,56.7816,56.7816,9800.0
2008-08-08 10:55:00,68.37,68.5,68.28,68.32,6300.0,56.7484,56.8563,56.6737,56.7069,6300.0
2008-08-08 11:00:00,68.37,68.53,68.37,68.49,5100.0,56.7484,56.8812,56.7484,56.848,5100.0
2008-08-08 11:05:00,68.54,68.56,68.21,68.26,15700.0,56.8895,56.9061,56.6156,56.6571,15700.0
2008-08-08 11:10:00,68.29,68.47,68.24,68.43,13200.0,56.682,56.8314,56.6405,56.7982,13200.0
2008-08-08 11:15:00,68.44,68.53,68.4,68.49,4700.0,56.8065,56.8812,56.7733,56.848,4700.0
2008-08-08 11:20:00,68.5,68.75,68.44,68.53,10900.0,56.8563,57.0638,56.8065,56.8812,10900.0
2008-08-08 11:25:00,68.53,68.59,68.48,68.51,5700.0,56.8812,56.931,56.8397,56.8646,5700.0
2008-08-08 11:30:00,68.53,68.71,68.53,68.61,8500.0,56.8812,57.0306,56.8812,56.9476,8500.0
2008-08-08 11:35:00,68.7,68.7,68.3,68.46,17000.0,57.0223,57.0223,56.6903,56.8231,17000.0
2008-08-08 11:40:00,68.46,68.55,68.44,68.46,6900.0,56.8231,56.8978,56.8065,56.8231,6900.0
2008-08-08 11:45:00,68.5,68.65,68.44,68.65,11500.0,56.8563,56.9808,56.8065,56.9808,11500.0
2008-08-08 11:50:00,68.65,68.65,68.41,68.41,14500.0,56.9808,56.9808,56.7816,56.7816,14500.0
2008-08-08 11:55:00,68.41,68.51,68.37,68.4,11700.0,56.7816,56.8646,56.7484,56.7733,11700.0
2008-08-08 12:00:00,68.33,68.5,68.25,68.25,6900.0,56.7152,56.8563,56.6488,56.6488,6900.0
2008-08-08 12:05:00,68.29,68.41,68.22,68.25,5400.0,56.682,56.7816,56.6239,56.6488,5400.0
2008-08-08 12:10:00,68.25,68.37,68.24,68.35,5100.0,56.6488,56.7484,56.6405,56.7318,5100.0
2008-08-08 12:15:00,68.34,68.47,68.26,68.3,14100.0,56.7235,56.8314,56.6571,56.6903,14100.0
2008-08-08 12:20:00,68.3,68.38,68.23,68.35,9900.0,56.6903,56.7567,56.6322,56.7318,9900.0
2008-08-08 12:25:00,68.31,68.38,68.28,68.32,10200.0,56.6986,56.7567,56.6737,56.7069,10200.0
2008-08-08 12:30:00,68.32,68.37,68.22,68.36,5400.0,56.7069,56.7484,56.6239,56.7401,5400.0
2008-08-08 12:35:00,68.36,68.42,68.31,68.42,11200.0,56.7401,56.7899,56.6986,56.7899,11200.0
2008-08-08 12:40:00,68.42,68.45,68.32,68.36,7700.0,56.7899,56.8148,56.7069,56.7401,7700.0
2008-08-08 12:45:00,68.35,68.48,68.26,68.47,9800.0,56.7318,56.8397,56.6571,56.8314,9800.0
2008-08-08 12:50:00,68.46,68.47,68.34,68.37,30300.0,56.8231,56.8314,56.7235,56.7484,30300.0
2008-08-08 12:55:00,68.38,68.43,68.24,68.32,27800.0,56.7567,56.7982,56.6405,56.7069,27800.0
2008-08-08 13:00:00,68.31,68.34,68.26,68.32,9900.0,56.6986,56.7235,56.6571,56.7069,9900.0
2008-08-08 13:05:00,68.32,68.33,68.21,68.21,18200.0,56.7069,56.7152,56.6156,56.6156,18200.0
2008-08-08 13:10:00,68.21,68.26,68.07,68.22,20300.0,56.6156,56.6571,56.4994,56.6239,20300.0
2008-08-08 13:15:00,68.22,68.29,68.22,68.29,29100.0,56.6239,56.682,56.6239,56.682,29100.0
2008-08-08 13:20:00,68.29,68.5,68.29,68.46,49100.0,56.682,56.8563,56.682,56.8231,49100.0
2008-08-08 13:25:00,68.46,68.9,68.46,68.7,26400.0,56.8231,57.1883,56.8231,57.0223,26400.0
2008-08-08 13:30:00,68.73,69.42,68.3,69.39,176600.0,57.0472,57.6199,56.6903,57.595,176600.0
2008-08-08 13:35:00,69.33,69.72,69.2,69.59,15100.0,57.5452,57.8689,57.4373,57.761,15100.0
2008-08-08 13:40:00,69.6,69.66,69.43,69.49,10900.0,57.7693,57.8191,57.6282,57.678,10900.0
2008-08-08 13:45:00,69.58,69.63,69.45,69.57,12800.0,57.7527,57.7942,57.6448,57.7444,12800.0
2008-08-08 13:50:00,69.59,69.82,69.57,69.71,11500.0,57.761,57.9519,57.7444,57.8606,11500.0
2008-08-08 13:55:00,69.82,70.0,69.73,69.77,13600.0,57.9519,58.1013,57.8772,57.9104,13600.0
2008-08-08 14:00:00,69.74,69.85,69.3,69.48,18200.0,57.8855,57.9768,57.5203,57.6697,18200.0
2008-08-08 14:05:00,69.43,69.44,69.32,69.38,5400.0,57.6282,57.6365,57.5369,57.5867,5400.0
2008-08-08 14:10:00,69.41,69.59,69.29,69.39,6900.0,57.6116,57.761,57.512,57.595,6900.0
2008-08-08 14:15:00,69.38,69.45,69.35,69.38,3800.0,57.5867,57.6448,57.5618,57.5867,3800.0
2008-08-08 14:20:00,69.42,69.55,69.3,69.49,9300.0,57.6199,57.7278,57.5203,57.678,9300.0
2008-08-08 14:25:00,69.44,69.47,69.27,69.38,5100.0,57.6365,57.6614,57.4954,57.5867,5100.0
2008-08-08 14:30:00,69.4,69.59,69.3,69.43,25900.0,57.6033,57.761,57.5203,57.6282,25900.0
2008-08-08 14:35:00,69.43,69.44,68.92,69.0,26900.0,57.6282,57.6365,57.2049,57.2713,26900.0
2008-08-08 14:40:00,69.0,69.09,68.92,68.98,9300.0,57.2713,57.346,57.2049,57.2547,9300.0
2008-08-08 14:45:00,68.98,69.0,68.64,68.64,10500.0,57.2547,57.2713,56.9725,56.9725,10500.0
2008-08-08 14:50:00,68.62,68.78,68.55,68.74,7700.0,56.9559,57.0887,56.8978,57.0555,7700.0
2008-08-08 14:55:00,68.76,68.78,68.66,68.66,14100.0,57.0721,57.0887,56.9891,56.9891,14100.0
2008-08-08 15:00:00,68.66,68.73,68.62,68.64,11200.0,56.9891,57.0472,56.9559,56.9725,11200.0
2008-08-08 15:05:00,68.65,68.76,68.6,68.63,13500.0,56.9808,57.0721,56.9393,56.9642,13500.0
2008-08-08 15:10:00,68.61,68.61,68.32,68.33,14600.0,56.9476,56.9476,56.7069,56.7152,14600.0
2008-08-08 15:15:00,68.32,68.32,67.98,68.01,25300.0,56.7069,56.7069,56.4247,56.4496,25300.0
2008-08-08 15:20:00,67.99,68.14,67.99,68.05,17100.0,56.433,56.5575,56.433,56.4828,17100.0
2008-08-08 15:25:00,68.08,68.47,68.08,68.39,14900.0,56.5077,56.8314,56.5077,56.765,14900.0
2008-08-08 15:30:00,68.38,68.47,68.34,68.44,22300.0,56.7567,56.8314,56.7235,56.8065,22300.0
2008-08-08 15:35:00,68.44,68.91,68.41,68.7,18400.0,56.8065,57.1966,56.7816,57.0223,18400.0
2008-08-08 15:40:00,68.67,68.68,68.35,68.67,26600.0,56.9974,57.0057,56.7318,56.9974,26600.0
2008-08-08 15:45:00,68.71,68.91,68.47,68.51,33900.0,57.0306,57.1966,56.8314,56.8646,33900.0
2008-08-08 15:50:00,68.52,68.59,68.39,68.44,35900.0,56.8729,56.931,56.765,56.8065,35900.0
2008-08-08 15:55:00,68.38,68.53,68.09,68.26,40700.0,56.7567,56.8812,56.516,56.6571,40700.0
2008-08-11 09:30:00,67.79,68.18,67.66,67.73,8300.0,56.2669,56.5907,56.159,56.2171,8300.0
2008-08-11 09:35:00,67.63,68.06,67.57,67.92,7600.0,56.1341,56.4911,56.0843,56.3749,7600.0
2008-08-11 09:40:00,67.96,68.44,67.85,68.29,12600.0,56.4081,56.8065,56.3167,56.682,12600.0
2008-08-11 09:45:00,68.28,68.55,67.85,68.01,19800.0,56.6737,56.8978,56.3167,56.4496,19800.0
2008-08-11 09:50:00,67.95,67.95,67.82,67.82,12500.0,56.3998,56.3998,56.2918,56.2918,12500.0
2008-08-11 09:55:00,67.83,68.13,67.82,67.9,14200.0,56.3001,56.5492,56.2918,56.3582,14200.0
2008-08-11 10:00:00,67.9,68.36,67.89,68.31,14500.0,56.3582,56.7401,56.3499,56.6986,14500.0
2008-08-11 10:05:00,68.39,68.76,68.31,68.68,10200.0,56.765,57.0721,56.6986,57.0057,10200.0
2008-08-11 10:10:00,68.68,68.74,68.29,68.62,10500.0,57.0057,57.0555,56.682,56.9559,10500.0
2008-08-11 10:15:00,68.63,69.18,68.63,69.15,13600.0,56.9642,57.4207,56.9642,57.3958,13600.0
2008-08-11 10:20:00,69.14,69.37,68.98,68.98,12500.0,57.3875,57.5784,57.2547,57.2547,12500.0
2008-08-11 10:25:00,68.91,68.92,68.36,68.45,21900.0,57.1966,57.2049,56.7401,56.8148,21900.0
2008-08-11 10:30:00,68.44,68.85,68.35,68.82,30200.0,56.8065,57.1468,56.7318,57.1219,30200.0
2008-08-11 10:35:00,68.82,68.96,68.7,68.75,4900.0,57.1219,57.2381,57.0223,57.0638,4900.0
2008-08-11 10:40:00,68.74,68.77,68.37,68.54,3400.0,57.0555,57.0804,56.7484,56.8895,3400.0
2008-08-11 10:45:00,68.53,68.75,68.5,68.71,4000.0,56.8812,57.0638,56.8563,57.0306,4000.0
2008-08-11 10:50:00,68.69,68.75,68.69,68.75,2000.0,57.014,57.0638,57.014,57.0638,2000.0
2008-08-11 10:55:00,68.71,68.76,68.32,68.39,9700.0,57.0306,57.0721,56.7069,56.765,9700.0
2008-08-11 11:00:00,68.44,68.5,68.17,68.5,9800.0,56.8065,56.8563,56.5824,56.8563,9800.0
2008-08-11 11:05:00,68.55,68.86,68.52,68.52,9900.0,56.8978,57.1551,56.8729,56.8729,9900.0
2008-08-11 11:10:00,68.63,68.7,68.44,68.58,7300.0,56.9642,57.0223,56.8065,56.9227,7300.0
2008-08-11 11:15:00,68.5,68.61,68.48,68.51,6500.0,56.8563,56.9476,56.8397,56.8646,6500.0
2008-08-11 11:20:00,68.57,68.57,68.33,68.43,6500.0,56.9144,56.9144,56.7152,56.7982,6500.0
2008-08-11 11:25:00,68.36,68.58,68.34,68.45,11000.0,56.7401,56.9227,56.7235,56.8148,11000.0
2008-08-11 11:30:00,68.44,68.46,68.33,68.44,9500.0,56.8065,56.8231,56.7152,56.8065,9500.0
2008-08-11 11:35:00,68.41,68.51,68.38,68.44,12900.0,56.7816,56.8646,56.7567,56.8065,12900.0
2008-08-11 11:40:00,68.47,68.6,68.45,68.52,9400.0,56.8314,56.9393,56.8148,56.8729,9400.0
2008-08-11 11:45:00,68.6,68.6,68.41,68.46,7600.0,56.9393,56.9393,56.7816,56.8231,7600.0
2008-08-11 11:50:00,68.48,68.58,68.45,68.58,7000.0,56.8397,56.9227,56.8148,56.9227,7000.0
2008-08-11 11:55:00,68.58,68.62,68.36,68.42,7500.0,56.9227,56.9559,56.7401,56.7899,7500.0
2008-08-11 12:00:00,68.37,68.68,68.37,68.5,11200.0,56.7484,57.0057,56.7484,56.8563,11200.0
2008-08-11 12:05:00,68.55,68.59,68.49,68.54,6700.0,56.8978,56.931,56.848,56.8895,6700.0
2008-08-11 12:10:00,68.47,68.55,68.34,68.42,6600.0,56.8314,56.8978,56.7235,56.7899,6600.0
2008-08-11 12:15:00,68.45,68.7,68.45,68.5,9800.0,56.8148,57.0223,56.8148,56.8563,9800.0
2008-08-11 12:20:00,68.5,68.62,68.5,68.51,7400.0,56.8563,56.9559,56.8563,56.8646,7400.0
2008-08-11 12:25:00,68.58,69.05,68.52,68.9,10200.0,56.9227,57.3128,56.8729,57.1883,10200.0
2008-08-11 12:30:00,68.91,69.2,68.86,69.05,8600.0,57.1966,57.4373,57.1551,57.3128,8600.0
2008-08-11 12:35:00,68.98,69.09,68.7,68.81,17100.0,57.2547,57.346,57.0223,57.1136,17100.0
2008-08-11 12:40:00,68.79,69.13,68.73,69.05,16900.0,57.097,57.3792,57.0472,57.3128,16900.0
2008-08-11 12:45:00,69.09,69.18,68.96,68.96,24300.0,57.346,57.4207,57.2381,57.2381,24300.0
2008-08-11 12:50:00,68.96,69.31,68.96,69.31,13300.0,57.2381,57.5286,57.2381,57.5286,13300.0
2008-08-11 12:55:00,69.31,69.76,69.31,69.75,11500.0,57.5286,57.9021,57.5286,57.8938,11500.0
2008-08-11 13:00:00,69.76,69.82,69.55,69.64,15700.0,57.9021,57.9519,57.7278,57.8025,15700.0
2008-08-11 13:05:00,69.66,69.75,69.55,69.75,6800.0,57.8191,57.8938,57.7278,57.8938,6800.0
2008-08-11 13:10:00,69.75,69.98,69.75,69.91,10400.0,57.8938,58.0847,57.8938,58.0266,10400.0
2008-08-11 13:15:00,69.93,69.98,69.9,69.98,8300.0,58.0432,58.0847,58.0183,58.0847,8300.0
2008-08-11 13:20:00,69.9,69.99,69.88,69.93,5900.0,58.0183,58.093,58.0017,58.0432,5900.0
2008-08-11 13:25:00,69.93,70.03,69.7,69.73,38100.0,58.0432,58.1262,57.8523,57.8772,38100.0
2008-08-11 13:30:00,69.75,70.06,69.75,69.89,13900.0,57.8938,58.1511,57.8938,58.01,13900.0
2008-08-11 13:35:00,69.85,69.92,69.45,69.52,11800.0,57.9768,58.0349,57.6448,57.7029,11800.0
2008-08-11 13:40:00,69.53,69.59,69.2,69.23,9900.0,57.7112,57.761,57.4373,57.4622,9900.0
2008-08-11 13:45:00,69.25,69.35,69.15,69.15,8300.0,57.4788,57.5618,57.3958,57.3958,8300.0
2008-08-11 13:50:00,69.19,69.71,69.19,69.52,13600.0,57.429,57.8606,57.429,57.7029,13600.0
2008-08-11 13:55:00,69.52,69.56,68.82,68.89,11100.0,57.7029,57.7361,57.1219,57.18,11100.0
2008-08-11 14:00:00,68.84,69.14,68.83,69.01,6800.0,57.1385,57.3875,57.1302,57.2796,6800.0
2008-08-11 14:05:00,69.12,69.25,68.86,69.05,12800.0,57.3709,57.4788,57.1551,57.3128,12800.0
2008-08-11 14:10:00,69.07,69.3,68.84,68.84,7500.0,57.3294,57.5203,57.1385,57.1385,7500.0
2008-08-11 14:15:00,68.9,69.0,68.83,68.92,5300.0,57.1883,57.2713,57.1302,57.2049,5300.0
2008-08-11 14:20:00,68.92,69.03,68.72,68.79,7400.0,57.2049,57.2962,57.0389,57.097,7400.0
2008-08-11 14:25:00,68.79,68.87,68.7,68.76,10100.0,57.097,57.1634,57.0223,57.0721,10100.0
2008-08-11 14:30:00,68.77,69.1,68.76,68.92,11300.0,57.0804,57.3543,57.0721,57.2049,11300.0
2008-08-11 14:35:00,68.92,69.02,68.39,68.73,15100.0,57.2049,57.2879,56.765,57.0472,15100.0
2008-08-11 14:40:00,68.75,68.8,68.32,68.41,13200.0,57.0638,57.1053,56.7069,56.7816,13200.0
2008-08-11 14:45:00,68.42,68.91,68.3,68.3,23400.0,56.7899,57.1966,56.6903,56.6903,23400.0
2008-08-11 14:50:00,68.36,68.49,67.84,68.02,19900.0,56.7401,56.848,56.3084,56.4579,19900.0
2008-08-11 14:55:00,68.03,68.41,68.0,68.36,13100.0,56.4662,56.7816,56.4413,56.7401,13100.0
2008-08-11 15:00:00,68.36,68.43,68.04,68.29,17100.0,56.7401,56.7982,56.4745,56.682,17100.0
2008-08-11 15:05:00,68.19,68.4,68.06,68.11,9000.0,56.599,56.7733,56.4911,56.5326,9000.0
2008-08-11 15:10:00,68.07,68.28,67.97,68.28,8300.0,56.4994,56.6737,56.4164,56.6737,8300.0
2008-08-11 15:15:00,68.26,68.31,67.94,68.0,8800.0,56.6571,56.6986,56.3915,56.4413,8800.0
2008-08-11 15:20:00,67.99,68.21,67.91,68.19,15100.0,56.433,56.6156,56.3666,56.599,15100.0
2008-08-11 15:25:00,68.19,68.33,68.13,68.16,19100.0,56.599,56.7152,56.5492,56.5741,19100.0
2008-08-11 15:30:00,68.16,68.24,68.13,68.17,11700.0,56.5741,56.6405,56.5492,56.5824,11700.0
2008-08-11 15:35:00,68.16,68.53,68.16,68.48,29000.0,56.5741,56.8812,56.5741,56.8397,29000.0
2008-08-11 15:40:00,68.43,68.58,68.11,68.33,28000.0,56.7982,56.9227,56.5326,56.7152,28000.0
2008-08-11 15:45:00,68.37,68.51,68.14,68.26,23300.0,56.7484,56.8646,56.5575,56.6571,23300.0
2008-08-11 15:50:00,68.23,68.46,67.94,67.99,28200.0,56.6322,56.8231,56.3915,56.433,28200.0
2008-08-11 15:55:00,67.94,68.44,67.88,68.32,28300.0,56.3915,56.8065,56.3416,56.7069,28300.0
2008-08-12 09:30:00,69.0,69.03,67.92,67.92,7600.0,57.2713,57.2962,56.3749,56.3749,7600.0
2008-08-12 09:35:00,67.99,68.5,67.85,68.49,9200.0,56.433,56.8563,56.3167,56.848,9200.0
2008-08-12 09:40:00,68.42,69.06,68.24,69.06,8200.0,56.7899,57.3211,56.6405,57.3211,8200.0
2008-08-12 09:45:00,69.02,69.25,68.92,68.92,10900.0,57.2879,57.4788,57.2049,57.2049,10900.0
2008-08-12 09:50:00,68.94,69.25,68.94,69.12,11000.0,57.2215,57.4788,57.2215,57.3709,11000.0
2008-08-12 09:55:00,69.13,69.13,68.92,69.12,2600.0,57.3792,57.3792,57.2049,57.3709,2600.0
2008-08-12 10:00:00,69.0,69.37,69.0,69.15,14400.0,57.2713,57.5784,57.2713,57.3958,14400.0
2008-08-12 10:05:00,69.25,69.77,69.03,69.13,18300.0,57.4788,57.9104,57.2962,57.3792,18300.0
2008-08-12 10:10:00,69.26,69.39,69.11,69.19,17600.0,57.4871,57.595,57.3626,57.429,17600.0
2008-08-12 10:15:00,69.25,69.34,68.78,68.8,9000.0,57.4788,57.5535,57.0887,57.1053,9000.0
2008-08-12 10:20:00,68.8,68.92,68.69,68.88,4300.0,57.1053,57.2049,57.014,57.1717,4300.0
2008-08-12 10:25:00,68.83,68.83,68.06,68.22,10600.0,57.1302,57.1302,56.4911,56.6239,10600.0
2008-08-12 10:30:00,68.22,68.22,67.84,67.98,10700.0,56.6239,56.6239,56.3084,56.4247,10700.0
2008-08-12 10:35:00,67.99,68.31,67.99,68.3,5800.0,56.433,56.6986,56.433,56.6903,5800.0
2008-08-12 10:40:00,68.22,68.71,68.22,68.63,12200.0,56.6239,57.0306,56.6239,56.9642,12200.0
2008-08-12 10:45:00,68.63,68.63,68.33,68.33,5700.0,56.9642,56.9642,56.7152,56.7152,5700.0
2008-08-12 10:50:00,68.33,68.43,67.92,67.94,6900.0,56.7152,56.7982,56.3749,56.3915,6900.0
2008-08-12 10:55:00,67.95,68.12,67.91,67.91,5000.0,56.3998,56.5409,56.3666,56.3666,5000.0
2008-08-12 11:00:00,67.92,68.12,67.92,68.11,4200.0,56.3749,56.5409,56.3749,56.5326,4200.0
2008-08-12 11:05:00,68.13,68.63,68.13,68.61,5000.0,56.5492,56.9642,56.5492,56.9476,5000.0
2008-08-12 11:10:00,68.57,68.69,68.47,68.64,9800.0,56.9144,57.014,56.8314,56.9725,9800.0
2008-08-12 11:15:00,68.64,68.72,68.52,68.64,6600.0,56.9725,57.0389,56.8729,56.9725,6600.0
2008-08-12 11:20:00,68.66,68.76,68.19,68.46,11200.0,56.9891,57.0721,56.599,56.8231,11200.0
2008-08-12 11:25:00,68.48,68.55,68.22,68.52,37900.0,56.8397,56.8978,56.6239,56.8729,37900.0
2008-08-12 11:30:00,68.3,68.42,68.26,68.31,6700.0,56.6903,56.7899,56.6571,56.6986,6700.0
2008-08-12 11:35:00,68.19,68.32,67.9,67.96,11700.0,56.599,56.7069,56.3582,56.4081,11700.0
2008-08-12 11:40:00,67.94,68.01,67.89,67.95,11900.0,56.3915,56.4496,56.3499,56.3998,11900.0
2008-08-12 11:45:00,67.92,67.97,67.9,67.9,12000.0,56.3749,56.4164,56.3582,56.3582,12000.0
2008-08-12 11:50:00,67.9,68.27,67.9,68.13,21200.0,56.3582,56.6654,56.3582,56.5492,21200.0
2008-08-12 11:55:00,68.16,68.32,68.01,68.31,5400.0,56.5741,56.7069,56.4496,56.6986,5400.0
2008-08-12 12:00:00,68.28,68.28,67.96,68.07,7400.0,56.6737,56.6737,56.4081,56.4994,7400.0
2008-08-12 12:05:00,68.04,68.18,67.95,67.95,3500.0,56.4745,56.5907,56.3998,56.3998,3500.0
2008-08-12 12:10:00,67.95,68.05,67.63,67.81,6500.0,56.3998,56.4828,56.1341,56.2835,6500.0
2008-08-12 12:15:00,67.77,68.05,67.75,68.04,5500.0,56.2503,56.4828,56.2337,56.4745,5500.0
2008-08-12 12:20:00,68.05,68.18,68.0,68.13,3800.0,56.4828,56.5907,56.4413,56.5492,3800.0
2008-08-12 12:25:00,68.15,68.26,68.12,68.15,4300.0,56.5658,56.6571,56.5409,56.5658,4300.0
2008-08-12 12:30:00,68.18,68.23,67.8,67.8,3100.0,56.5907,56.6322,56.2752,56.2752,3100.0
2008-08-12 12:35:00,67.82,67.9,67.63,67.73,4900.0,56.2918,56.3582,56.1341,56.2171,4900.0
2008-08-12 12:40:00,67.73,67.94,67.71,67.94,3500.0,56.2171,56.3915,56.2005,56.3915,3500.0
2008-08-12 12:45:00,67.93,68.03,67.91,67.95,2500.0,56.3832,56.4662,56.3666,56.3998,2500.0
2008-08-12 12:50:00,67.95,68.13,67.93,68.09,4100.0,56.3998,56.5492,56.3832,56.516,4100.0
2008-08-12 12:55:00,68.01,68.27,67.97,68.24,4500.0,56.4496,56.6654,56.4164,56.6405,4500.0
2008-08-12 13:00:00,68.18,68.24,68.18,68.19,3300.0,56.5907,56.6405,56.5907,56.599,3300.0
2008-08-12 13:05:00,68.24,68.42,68.18,68.42,6300.0,56.6405,56.7899,56.5907,56.7899,6300.0
2008-08-12 13:10:00,68.41,68.44,68.36,68.39,3000.0,56.7816,56.8065,56.7401,56.765,3000.0
2008-08-12 13:15:00,68.36,68.41,68.25,68.41,2900.0,56.7401,56.7816,56.6488,56.7816,2900.0
2008-08-12 13:20:00,68.36,68.43,68.1,68.27,8500.0,56.7401,56.7982,56.5243,56.6654,8500.0
2008-08-12 13:25:00,68.28,68.53,68.28,68.32,7500.0,56.6737,56.8812,56.6737,56.7069,7500.0
2008-08-12 13:30:00,68.31,68.46,68.26,68.44,2700.0,56.6986,56.8231,56.6571,56.8065,2700.0
2008-08-12 13:35:00,68.45,68.54,68.32,68.32,5200.0,56.8148,56.8895,56.7069,56.7069,5200.0
2008-08-12 13:40:00,68.34,68.5,68.31,68.49,4600.0,56.7235,56.8563,56.6986,56.848,4600.0
2008-08-12 13:45:00,68.51,68.57,68.43,68.5,6600.0,56.8646,56.9144,56.7982,56.8563,6600.0
2008-08-12 13:50:00,68.44,68.57,68.44,68.56,5700.0,56.8065,56.9144,56.8065,56.9061,5700.0
2008-08-12 13:55:00,68.57,68.59,68.4,68.47,8800.0,56.9144,56.931,56.7733,56.8314,8800.0
2008-08-12 14:00:00,68.44,68.64,68.43,68.54,6400.0,56.8065,56.9725,56.7982,56.8895,6400.0
2008-08-12 14:05:00,68.54,68.65,68.46,68.57,11100.0,56.8895,56.9808,56.8231,56.9144,11100.0
2008-08-12 14:10:00,68.55,68.62,68.52,68.52,4600.0,56.8978,56.9559,56.8729,56.8729,4600.0
2008-08-12 14:15:00,68.57,68.57,68.41,68.41,49000.0,56.9144,56.9144,56.7816,56.7816,49000.0
2008-08-12 14:20:00,68.4,68.5,68.25,68.5,9700.0,56.7733,56.8563,56.6488,56.8563,9700.0
2008-08-12 14:25:00,68.5,68.55,68.42,68.55,12700.0,56.8563,56.8978,56.7899,56.8978,12700.0
2008-08-12 14:30:00,68.55,68.56,68.45,68.5,7000.0,56.8978,56.9061,56.8148,56.8563,7000.0
2008-08-12 14:35:00,68.5,68.69,68.49,68.53,5800.0,56.8563,57.014,56.848,56.8812,5800.0
2008-08-12 14:40:00,68.55,68.57,68.43,68.53,7400.0,56.8978,56.9144,56.7982,56.8812,7400.0
2008-08-12 14:45:00,68.56,68.57,68.34,68.34,8100.0,56.9061,56.9144,56.7235,56.7235,8100.0
2008-08-12 14:50:00,68.36,68.51,68.35,68.46,10700.0,56.7401,56.8646,56.7318,56.8231,10700.0
2008-08-12 14:55:00,68.49,68.54,68.29,68.3,10000.0,56.848,56.8895,56.682,56.6903,10000.0
2008-08-12 15:00:00,68.29,68.35,68.04,68.22,10900.0,56.682,56.7318,56.4745,56.6239,10900.0
2008-08-12 15:05:00,68.21,68.36,68.08,68.2,11500.0,56.6156,56.7401,56.5077,56.6073,11500.0
2008-08-12 15:10:00,68.21,68.22,67.67,67.77,18800.0,56.6156,56.6239,56.1673,56.2503,18800.0
2008-08-12 15:15:00,67.77,68.09,67.69,67.8,10800.0,56.2503,56.516,56.1839,56.2752,10800.0
2008-08-12 15:20:00,67.82,67.92,67.65,67.69,6200.0,56.2918,56.3749,56.1507,56.1839,6200.0
2008-08-12 15:25:00,67.68,68.04,67.58,67.88,8000.0,56.1756,56.4745,56.0926,56.3416,8000.0
2008-08-12 15:30:00,67.93,67.99,67.34,67.49,112100.0,56.3832,56.433,55.8934,56.0179,112100.0
2008-08-12 15:35:00,67.54,67.77,67.48,67.59,12600.0,56.0594,56.2503,56.0096,56.1009,12600.0
2008-08-12 15:40:00,67.59,67.81,67.44,67.64,25000.0,56.1009,56.2835,55.9764,56.1424,25000.0
2008-08-12 15:45:00,67.62,68.23,67.62,68.16,28300.0,56.1258,56.6322,56.1258,56.5741,28300.0
2008-08-12 15:50:00,68.17,68.68,68.17,68.62,54800.0,56.5824,57.0057,56.5824,56.9559,54800.0
2008-08-12 15:55:00,68.63,68.8,68.46,68.46,50400.0,56.9642,57.1053,56.8231,56.8231,50400.0
2008-08-13 09:30:00,68.85,69.24,68.5,68.63,7200.0,57.1468,57.4705,56.8563,56.9642,7200.0
2008-08-13 09:35:00,68.7,69.19,68.61,69.02,18600.0,57.0223,57.429,56.9476,57.2879,18600.0
2008-08-13 09:40:00,69.02,69.04,68.6,68.86,21400.0,57.2879,57.3045,56.9393,57.1551,21400.0
2008-08-13 09:45:00,68.89,69.12,68.71,68.8,18300.0,57.18,57.3709,57.0306,57.1053,18300.0
2008-08-13 09:50:00,68.71,68.72,68.04,68.17,15200.0,57.0306,57.0389,56.4745,56.5824,15200.0
2008-08-13 09:55:00,68.19,68.52,68.11,68.43,6700.0,56.599,56.8729,56.5326,56.7982,6700.0
2008-08-13 10:00:00,68.45,68.79,68.42,68.7,10400.0,56.8148,57.097,56.7899,57.0223,10400.0
2008-08-13 10:05:00,68.72,68.84,68.3,68.36,11900.0,57.0389,57.1385,56.6903,56.7401,11900.0
2008-08-13 10:10:00,68.41,68.41,68.18,68.26,7500.0,56.7816,56.7816,56.5907,56.6571,7500.0
2008-08-13 10:15:00,68.32,68.42,68.22,68.34,3500.0,56.7069,56.7899,56.6239,56.7235,3500.0
2008-08-13 10:20:00,68.36,68.43,68.19,68.22,11100.0,56.7401,56.7982,56.599,56.6239,11100.0
2008-08-13 10:25:00,68.21,68.21,67.98,68.05,4600.0,56.6156,56.6156,56.4247,56.4828,4600.0
2008-08-13 10:30:00,68.06,68.27,67.83,67.85,7700.0,56.4911,56.6654,56.3001,56.3167,7700.0
2008-08-13 10:35:00,67.83,67.93,67.45,67.58,15200.0,56.3001,56.3832,55.9847,56.0926,15200.0
2008-08-13 10:40:00,67.75,67.75,67.38,67.52,6000.0,56.2337,56.2337,55.9266,56.0428,6000.0
2008-08-13 10:45:00,67.52,67.68,67.39,67.39,4700.0,56.0428,56.1756,55.9349,55.9349,4700.0
2008-08-13 10:50:00,67.38,67.6,67.38,67.57,4000.0,55.9266,56.1092,55.9266,56.0843,4000.0
2008-08-13 10:55:00,67.59,67.59,67.51,67.59,4200.0,56.1009,56.1009,56.0345,56.1009,4200.0
2008-08-13 11:00:00,67.58,67.93,67.56,67.89,4400.0,56.0926,56.3832,56.076,56.3499,4400.0
2008-08-13 11:05:00,67.87,67.96,67.84,67.86,7200.0,56.3333,56.4081,56.3084,56.325,7200.0
2008-08-13 11:10:00,67.86,67.97,67.6,67.75,13400.0,56.325,56.4164,56.1092,56.2337,13400.0
2008-08-13 11:15:00,67.74,67.8,67.45,67.49,6000.0,56.2254,56.2752,55.9847,56.0179,6000.0
2008-08-13 11:20:00,67.45,67.72,67.4,67.72,6100.0,55.9847,56.2088,55.9432,56.2088,6100.0
2008-08-13 11:25:00,67.7,67.86,67.65,67.86,2900.0,56.1922,56.325,56.1507,56.325,2900.0
2008-08-13 11:30:00,67.82,67.85,67.72,67.73,1800.0,56.2918,56.3167,56.2088,56.2171,1800.0
2008-08-13 11:35:00,67.7,67.78,67.69,67.78,2300.0,56.1922,56.2586,56.1839,56.2586,2300.0
2008-08-13 11:40:00,67.72,67.78,67.06,67.06,11700.0,56.2088,56.2586,55.661,55.661,11700.0
2008-08-13 11:45:00,67.09,67.26,67.04,67.1,9600.0,55.6859,55.827,55.6444,55.6942,9600.0
2008-08-13 11:50:00,67.1,67.18,67.01,67.18,6200.0,55.6942,55.7606,55.6195,55.7606,6200.0
2008-08-13 11:55:00,67.17,67.47,67.1,67.47,9500.0,55.7523,56.0013,55.6942,56.0013,9500.0
2008-08-13 12:00:00,67.48,67.68,67.35,67.68,4000.0,56.0096,56.1756,55.9017,56.1756,4000.0
2008-08-13 12:05:00,67.68,68.21,67.62,68.21,9800.0,56.1756,56.6156,56.1258,56.6156,9800.0
2008-08-13 12:10:00,68.22,68.22,67.79,67.79,8700.0,56.6239,56.6239,56.2669,56.2669,8700.0
2008-08-13 12:15:00,67.82,67.85,67.72,67.84,2700.0,56.2918,56.3167,56.2088,56.3084,2700.0
2008-08-13 12:20:00,67.84,68.14,67.79,68.09,4100.0,56.3084,56.5575,56.2669,56.516,4100.0
2008-08-13 12:25:00,68.13,68.15,68.03,68.1,3300.0,56.5492,56.5658,56.4662,56.5243,3300.0
2008-08-13 12:30:00,68.05,68.35,68.05,68.29,6100.0,56.4828,56.7318,56.4828,56.682,6100.0
2008-08-13 12:35:00,68.26,68.35,68.14,68.19,5600.0,56.6571,56.7318,56.5575,56.599,5600.0
2008-08-13 12:40:00,68.13,68.24,68.02,68.23,4200.0,56.5492,56.6405,56.4579,56.6322,4200.0
2008-08-13 12:45:00,68.19,68.23,67.99,68.03,3300.0,56.599,56.6322,56.433,56.4662,3300.0
2008-08-13 12:50:00,67.99,68.17,67.84,68.17,3700.0,56.433,56.5824,56.3084,56.5824,3700.0
2008-08-13 12:55:00,68.14,68.46,68.07,68.38,10700.0,56.5575,56.8231,56.4994,56.7567,10700.0
2008-08-13 13:00:00,68.33,68.43,68.32,68.32,8700.0,56.7152,56.7982,56.7069,56.7069,8700.0
2008-08-13 13:05:00,68.37,68.37,68.22,68.32,2800.0,56.7484,56.7484,56.6239,56.7069,2800.0
2008-08-13 13:10:00,68.33,68.33,68.09,68.15,2900.0,56.7152,56.7152,56.516,56.5658,2900.0
2008-08-13 13:15:00,68.12,68.16,68.05,68.12,1200.0,56.5409,56.5741,56.4828,56.5409,1200.0
2008-08-13 13:20:00,68.18,68.37,68.17,68.37,4500.0,56.5907,56.7484,56.5824,56.7484,4500.0
2008-08-13 13:25:00,68.33,68.45,68.28,68.37,9700.0,56.7152,56.8148,56.6737,56.7484,9700.0
2008-08-13 13:30:00,68.37,68.84,68.33,68.82,8900.0,56.7484,57.1385,56.7152,57.1219,8900.0
2008-08-13 13:35:00,68.84,68.94,68.78,68.86,5900.0,57.1385,57.2215,57.0887,57.1551,5900.0
2008-08-13 13:40:00,68.93,69.0,68.63,68.87,10400.0,57.2132,57.2713,56.9642,57.1634,10400.0
2008-08-13 13:45:00,68.87,69.06,68.81,68.91,12400.0,57.1634,57.3211,57.1136,57.1966,12400.0
2008-08-13 13:50:00,69.01,69.09,68.94,69.01,5200.0,57.2796,57.346,57.2215,57.2796,5200.0
2008-08-13 13:55:00,69.01,69.18,68.85,69.02,9500.0,57.2796,57.4207,57.1468,57.2879,9500.0
2008-08-13 14:00:00,69.02,69.27,68.99,69.19,11500.0,57.2879,57.4954,57.263,57.429,11500.0
2008-08-13 14:05:00,69.19,69.19,68.98,69.17,10400.0,57.429,57.429,57.2547,57.4124,10400.0
2008-08-13 14:10:00,69.17,69.18,69.01,69.06,7300.0,57.4124,57.4207,57.2796,57.3211,7300.0
2008-08-13 14:15:00,69.03,69.03,68.83,68.9,3300.0,57.2962,57.2962,57.1302,57.1883,3300.0
2008-08-13 14:20:00,68.9,69.01,68.78,68.83,4500.0,57.1883,57.2796,57.0887,57.1302,4500.0
2008-08-13 14:25:00,68.91,69.03,68.85,69.03,4700.0,57.1966,57.2962,57.1468,57.2962,4700.0
2008-08-13 14:30:00,69.01,69.04,68.84,69.0,6200.0,57.2796,57.3045,57.1385,57.2713,6200.0
2008-08-13 14:35:00,69.02,69.07,68.99,69.06,5200.0,57.2879,57.3294,57.263,57.3211,5200.0
2008-08-13 14:40:00,69.08,69.23,68.99,69.02,29700.0,57.3377,57.4622,57.263,57.2879,29700.0
2008-08-13 14:45:00,69.02,69.16,68.84,68.84,12700.0,57.2879,57.4041,57.1385,57.1385,12700.0
2008-08-13 14:50:00,68.85,68.98,68.82,68.93,4800.0,57.1468,57.2547,57.1219,57.2132,4800.0
2008-08-13 14:55:00,68.94,69.24,68.86,69.18,16800.0,57.2215,57.4705,57.1551,57.4207,16800.0
2008-08-13 15:00:00,69.21,69.25,69.03,69.03,31000.0,57.4456,57.4788,57.2962,57.2962,31000.0
2008-08-13 15:05:00,69.03,69.19,69.03,69.1,11300.0,57.2962,57.429,57.2962,57.3543,11300.0
2008-08-13 15:10:00,69.1,69.22,69.07,69.17,20300.0,57.3543,57.4539,57.3294,57.4124,20300.0
2008-08-13 15:15:00,69.16,69.22,69.06,69.17,22500.0,57.4041,57.4539,57.3211,57.4124,22500.0
2008-08-13 15:20:00,69.16,69.19,69.02,69.13,21900.0,57.4041,57.429,57.2879,57.3792,21900.0
2008-08-13 15:25:00,69.13,69.24,69.13,69.23,25200.0,57.3792,57.4705,57.3792,57.4622,25200.0
2008-08-13 15:30:00,69.23,69.25,68.97,69.14,44500.0,57.4622,57.4788,57.2464,57.3875,44500.0
2008-08-13 15:35:00,69.12,69.2,68.93,69.12,26900.0,57.3709,57.4373,57.2132,57.3709,26900.0
2008-08-13 15:40:00,69.14,69.18,69.0,69.13,24900.0,57.3875,57.4207,57.2713,57.3792,24900.0
2008-08-13 15:45:00,69.1,69.25,69.05,69.23,37300.0,57.3543,57.4788,57.3128,57.4622,37300.0
2008-08-13 15:50:00,69.23,69.25,69.16,69.25,90200.0,57.4622,57.4788,57.4041,57.4788,90200.0
2008-08-13 15:55:00,69.25,69.58,69.13,69.35,124500.0,57.4788,57.7527,57.3792,57.5618,124500.0
2008-08-14 09:30:00,69.44,69.58,69.08,69.17,17700.0,57.6365,57.7527,57.3377,57.4124,17700.0
2008-08-14 09:35:00,69.16,69.45,69.04,69.21,23600.0,57.4041,57.6448,57.3045,57.4456,23600.0
2008-08-14 09:40:00,69.21,69.66,69.21,69.51,24500.0,57.4456,57.8191,57.4456,57.6946,24500.0
2008-08-14 09:45:00,69.51,69.6,69.24,69.54,15900.0,57.6946,57.7693,57.4705,57.7195,15900.0
2008-08-14 09:50:00,69.63,70.19,69.49,70.02,32100.0,57.7942,58.259,57.678,58.1179,32100.0
2008-08-14 09:55:00,70.01,70.16,69.95,70.08,31300.0,58.1096,58.2341,58.0598,58.1677,31300.0
2008-08-14 10:00:00,70.09,70.97,69.97,70.97,38400.0,58.176,58.9064,58.0764,58.9064,38400.0
2008-08-14 10:05:00,70.93,72.98,70.88,72.23,103500.0,58.8732,60.5747,58.8317,59.9522,103500.0
2008-08-14 10:10:00,72.29,72.29,71.85,71.95,37500.0,60.002,60.002,59.6368,59.7198,37500.0
2008-08-14 10:15:00,71.87,71.91,71.45,71.45,36700.0,59.6534,59.6866,59.3048,59.3048,36700.0
2008-08-14 10:20:00,71.48,72.5,71.34,72.04,61800.0,59.3297,60.1763,59.2135,59.7945,61800.0
2008-08-14 10:25:00,72.04,72.19,71.95,72.15,21900.0,59.7945,59.919,59.7198,59.8858,21900.0
2008-08-14 10:30:00,72.15,72.43,72.09,72.25,23800.0,59.8858,60.1182,59.836,59.9688,23800.0
2008-08-14 10:35:00,72.26,72.51,72.26,72.37,23000.0,59.9771,60.1846,59.9771,60.0684,23000.0
2008-08-14 10:40:00,72.29,72.66,72.12,72.6,11500.0,60.002,60.3091,59.8609,60.2593,11500.0
2008-08-14 10:45:00,72.65,72.72,72.54,72.71,21600.0,60.3008,60.3589,60.2095,60.3506,21600.0
2008-08-14 10:50:00,72.71,73.44,72.69,73.22,57700.0,60.3506,60.9566,60.334,60.7739,57700.0
2008-08-14 10:55:00,73.21,73.25,72.77,72.85,33700.0,60.7656,60.7988,60.4004,60.4668,33700.0
2008-08-14 11:00:00,72.85,72.92,72.66,72.67,18800.0,60.4668,60.5249,60.3091,60.3174,18800.0
2008-08-14 11:05:00,72.7,72.72,72.43,72.65,20800.0,60.3423,60.3589,60.1182,60.3008,20800.0
2008-08-14 11:10:00,72.65,72.95,72.59,72.9,18300.0,60.3008,60.5498,60.251,60.5083,18300.0
2008-08-14 11:15:00,72.9,73.38,72.88,73.33,24400.0,60.5083,60.9068,60.4917,60.8652,24400.0
2008-08-14 11:20:00,73.38,73.39,72.77,72.77,23100.0,60.9068,60.9151,60.4004,60.4004,23100.0
2008-08-14 11:25:00,72.77,72.93,72.63,72.86,15200.0,60.4004,60.5332,60.2842,60.4751,15200.0
2008-08-14 11:30:00,72.86,73.0,72.4,72.49,38900.0,60.4751,60.5913,60.0933,60.168,38900.0
2008-08-14 11:35:00,72.46,72.7,72.46,72.55,17000.0,60.1431,60.3423,60.1431,60.2178,17000.0
2008-08-14 11:40:00,72.52,72.55,72.05,72.1,8500.0,60.1929,60.2178,59.8028,59.8443,8500.0
2008-08-14 11:45:00,72.07,72.13,71.92,71.92,17400.0,59.8194,59.8692,59.6949,59.6949,17400.0
2008-08-14 11:50:00,71.97,72.33,71.7,72.31,13500.0,59.7364,60.0352,59.5123,60.0186,13500.0
2008-08-14 11:55:00,72.36,72.69,72.23,72.25,17900.0,60.0601,60.334,59.9522,59.9688,17900.0
2008-08-14 12:00:00,72.27,72.32,71.89,72.08,4500.0,59.9854,60.0269,59.67,59.8277,4500.0
2008-08-14 12:05:00,72.12,72.48,72.08,72.35,10600.0,59.8609,60.1597,59.8277,60.0518,10600.0
2008-08-14 12:10:00,72.27,72.46,72.09,72.1,8900.0,59.9854,60.1431,59.836,59.8443,8900.0
2008-08-14 12:15:00,72.12,72.47,72.1,72.32,8400.0,59.8609,60.1514,59.8443,60.0269,8400.0
2008-08-14 12:20:00,72.3,72.38,72.0,72.0,12300.0,60.0103,60.0767,59.7613,59.7613,12300.0
2008-08-14 12:25:00,72.0,72.2,71.77,71.87,16400.0,59.7613,59.9273,59.5704,59.6534,16400.0
2008-08-14 12:30:00,71.88,72.38,71.88,72.32,7700.0,59.6617,60.0767,59.6617,60.0269,7700.0
2008-08-14 12:35:00,72.32,72.32,71.91,72.07,8400.0,60.0269,60.0269,59.6866,59.8194,8400.0
2008-08-14 12:40:00,72.06,72.5,72.06,72.41,14700.0,59.8111,60.1763,59.8111,60.1016,14700.0
2008-08-14 12:45:00,72.39,72.89,72.39,72.7,39200.0,60.085,60.5,60.085,60.3423,39200.0
2008-08-14 12:50:00,72.52,72.73,72.51,72.6,20700.0,60.1929,60.3672,60.1846,60.2593,20700.0
2008-08-14 12:55:00,72.77,72.77,72.54,72.69,6300.0,60.4004,60.4004,60.2095,60.334,6300.0
2008-08-14 13:00:00,72.64,72.72,72.47,72.47,6300.0,60.2925,60.3589,60.1514,60.1514,6300.0
2008-08-14 13:05:00,72.47,72.65,72.36,72.41,6200.0,60.1514,60.3008,60.0601,60.1016,6200.0
2008-08-14 13:10:00,72.41,72.91,72.41,72.87,8300.0,60.1016,60.5166,60.1016,60.4834,8300.0
2008-08-14 13:15:00,72.88,72.88,72.49,72.5,5800.0,60.4917,60.4917,60.168,60.1763,5800.0
2008-08-14 13:20:00,72.5,72.89,72.44,72.82,8500.0,60.1763,60.5,60.1265,60.4419,8500.0
2008-08-14 13:25:00,72.77,72.81,72.35,72.61,8800.0,60.4004,60.4336,60.0518,60.2676,8800.0
2008-08-14 13:30:00,72.65,72.85,72.52,72.76,10900.0,60.3008,60.4668,60.1929,60.3921,10900.0
2008-08-14 13:35:00,72.75,72.94,72.7,72.94,10500.0,60.3838,60.5415,60.3423,60.5415,10500.0
2008-08-14 13:40:00,72.89,73.0,72.75,72.85,15400.0,60.5,60.5913,60.3838,60.4668,15400.0
2008-08-14 13:45:00,72.87,73.0,72.73,73.0,8500.0,60.4834,60.5913,60.3672,60.5913,8500.0
2008-08-14 13:50:00,73.0,73.15,72.94,73.1,10700.0,60.5913,60.7158,60.5415,60.6743,10700.0
2008-08-14 13:55:00,73.08,73.18,72.98,73.03,7500.0,60.6577,60.7407,60.5747,60.6162,7500.0
2008-08-14 14:00:00,73.05,73.31,73.05,73.2,9600.0,60.6328,60.8486,60.6328,60.7573,9600.0
2008-08-14 14:05:00,73.2,73.24,72.95,73.02,6100.0,60.7573,60.7905,60.5498,60.6079,6100.0
2008-08-14 14:10:00,73.02,73.03,72.85,72.93,5300.0,60.6079,60.6162,60.4668,60.5332,5300.0
2008-08-14 14:15:00,72.98,73.19,72.98,73.1,5700.0,60.5747,60.749,60.5747,60.6743,5700.0
2008-08-14 14:20:00,73.1,73.11,72.84,72.86,11300.0,60.6743,60.6826,60.4585,60.4751,11300.0
2008-08-14 14:25:00,72.86,72.96,72.55,72.63,12300.0,60.4751,60.5581,60.2178,60.2842,12300.0
2008-08-14 14:30:00,72.67,72.67,72.44,72.55,9400.0,60.3174,60.3174,60.1265,60.2178,9400.0
2008-08-14 14:35:00,72.55,72.71,72.54,72.66,9800.0,60.2178,60.3506,60.2095,60.3091,9800.0
2008-08-14 14:40:00,72.63,72.76,72.45,72.45,5500.0,60.2842,60.3921,60.1348,60.1348,5500.0
2008-08-14 14:45:00,72.42,72.46,72.22,72.42,6100.0,60.1099,60.1431,59.9439,60.1099,6100.0
2008-08-14 14:50:00,72.39,72.5,72.27,72.43,20000.0,60.085,60.1763,59.9854,60.1182,20000.0
2008-08-14 14:55:00,72.42,72.71,72.41,72.59,19700.0,60.1099,60.3506,60.1016,60.251,19700.0
2008-08-14 15:00:00,72.59,72.61,72.23,72.42,15600.0,60.251,60.2676,59.9522,60.1099,15600.0
2008-08-14 15:05:00,72.43,72.58,72.4,72.49,35000.0,60.1182,60.2427,60.0933,60.168,35000.0
2008-08-14 15:10:00,72.51,72.57,72.35,72.56,25000.0,60.1846,60.2344,60.0518,60.2261,25000.0
2008-08-14 15:15:00,72.57,72.61,72.4,72.53,27800.0,60.2344,60.2676,60.0933,60.2012,27800.0
2008-08-14 15:20:00,72.55,72.79,72.46,72.72,28100.0,60.2178,60.417,60.1431,60.3589,28100.0
2008-08-14 15:25:00,72.69,72.97,72.66,72.9,21800.0,60.334,60.5664,60.3091,60.5083,21800.0
2008-08-14 15:30:00,72.96,73.29,72.86,73.18,28900.0,60.5581,60.832,60.4751,60.7407,28900.0
2008-08-14 15:35:00,73.23,73.65,73.16,73.65,60400.0,60.7822,61.1309,60.7241,61.1309,60400.0
2008-08-14 15:40:00,73.61,73.81,73.19,73.72,81100.0,61.0977,61.2637,60.749,61.189,81100.0
2008-08-14 15:45:00,73.72,74.0,73.71,73.99,67600.0,61.189,61.4214,61.1807,61.4131,67600.0
2008-08-14 15:50:00,73.99,74.18,73.83,74.09,185900.0,61.4131,61.5708,61.2803,61.4961,185900.0
2008-08-14 15:55:00,74.1,74.14,73.88,74.02,90700.0,61.5044,61.5376,61.3218,61.438,90700.0
2008-08-15 09:30:00,76.2,78.83,76.2,78.44,230100.0,63.2474,65.4304,63.2474,65.1066,230100.0
2008-08-15 09:35:00,78.47,80.27,78.3,79.74,75400.0,65.1315,66.6256,64.9904,66.1857,75400.0
2008-08-15 09:40:00,79.8,80.0,78.39,78.78,103100.0,66.2355,66.4015,65.0651,65.3889,103100.0
2008-08-15 09:45:00,78.77,79.19,78.36,78.47,69500.0,65.3805,65.7292,65.0402,65.1315,69500.0
2008-08-15 09:50:00,78.45,78.45,77.48,77.53,82300.0,65.1149,65.1149,64.3098,64.3513,82300.0
2008-08-15 09:55:00,77.53,77.71,77.44,77.5,62500.0,64.3513,64.5007,64.2766,64.3264,62500.0
2008-08-15 10:00:00,77.49,77.9,74.51,74.54,187700.0,64.3181,64.6584,61.8447,61.8696,187700.0
2008-08-15 10:05:00,74.48,76.95,73.6,76.89,186500.0,61.8198,63.8699,61.0894,63.8201,186500.0
2008-08-15 10:10:00,76.94,77.2,76.41,76.55,74200.0,63.8616,64.0774,63.4217,63.5379,74200.0
2008-08-15 10:15:00,76.54,76.69,75.71,75.91,101600.0,63.5296,63.6541,62.8407,63.0067,101600.0
2008-08-15 10:20:00,75.82,76.26,75.45,75.72,70400.0,62.932,63.2972,62.6249,62.849,70400.0
2008-08-15 10:25:00,75.79,76.15,75.72,75.83,74900.0,62.9071,63.2059,62.849,62.9403,74900.0
2008-08-15 10:30:00,75.86,75.93,75.26,75.49,37200.0,62.9652,63.0233,62.4672,62.6581,37200.0
2008-08-15 10:35:00,75.52,76.0,75.25,75.87,33900.0,62.683,63.0814,62.4589,62.9735,33900.0
2008-08-15 10:40:00,75.87,76.12,75.55,76.0,69400.0,62.9735,63.181,62.7079,63.0814,69400.0
2008-08-15 10:45:00,76.01,76.14,75.49,75.74,21100.0,63.0897,63.1976,62.6581,62.8656,21100.0
2008-08-15 10:50:00,75.78,75.86,75.46,75.47,29400.0,62.8988,62.9652,62.6332,62.6415,29400.0
2008-08-15 10:55:00,75.51,75.83,75.39,75.75,17100.0,62.6747,62.9403,62.5751,62.8739,17100.0
2008-08-15 11:00:00,75.76,75.76,75.29,75.4,19900.0,62.8822,62.8822,62.4921,62.5834,19900.0
2008-08-15 11:05:00,75.4,75.83,75.39,75.5,14600.0,62.5834,62.9403,62.5751,62.6664,14600.0
2008-08-15 11:10:00,75.5,75.67,75.4,75.43,15200.0,62.6664,62.8075,62.5834,62.6083,15200.0
2008-08-15 11:15:00,75.46,75.46,74.92,75.11,21800.0,62.6332,62.6332,62.185,62.3427,21800.0
2008-08-15 11:20:00,75.11,75.12,74.82,75.03,22700.0,62.3427,62.351,62.102,62.2763,22700.0
2008-08-15 11:25:00,75.01,75.09,74.9,74.98,29400.0,62.2597,62.3261,62.1684,62.2348,29400.0
2008-08-15 11:30:00,74.98,75.24,74.9,75.14,12800.0,62.2348,62.4506,62.1684,62.3676,12800.0
2008-08-15 11:35:00,75.14,75.33,75.0,75.13,28500.0,62.3676,62.5253,62.2514,62.3593,28500.0
2008-08-15 11:40:00,75.1,75.19,74.93,74.94,9800.0,62.3344,62.4091,62.1933,62.2016,9800.0
2008-08-15 11:45:00,74.94,74.94,74.63,74.63,26800.0,62.2016,62.2016,61.9443,61.9443,26800.0
2008-08-15 11:50:00,74.62,74.69,74.28,74.43,17800.0,61.936,61.9941,61.6538,61.7783,17800.0
2008-08-15 11:55:00,74.37,74.63,74.0,74.55,34400.0,61.7285,61.9443,61.4214,61.8779,34400.0
2008-08-15 12:00:00,74.57,74.57,74.21,74.22,187300.0,61.8945,61.8945,61.5957,61.604,187300.0
2008-08-15 12:05:00,74.22,74.29,74.1,74.1,18700.0,61.604,61.6621,61.5044,61.5044,18700.0
2008-08-15 12:10:00,74.1,74.4,73.93,74.4,16500.0,61.5044,61.7534,61.3633,61.7534,16500.0
2008-08-15 12:15:00,74.31,74.31,74.04,74.13,10300.0,61.6787,61.6787,61.4546,61.5293,10300.0
2008-08-15 12:20:00,74.07,74.13,73.96,74.04,8300.0,61.4795,61.5293,61.3882,61.4546,8300.0
2008-08-15 12:25:00,74.03,74.06,73.96,74.0,85600.0,61.4463,61.4712,61.3882,61.4214,85600.0
2008-08-15 12:30:00,74.02,74.23,73.96,73.96,7100.0,61.438,61.6123,61.3882,61.3882,7100.0
2008-08-15 12:35:00,74.01,74.55,73.96,74.52,21100.0,61.4297,61.8779,61.3882,61.853,21100.0
2008-08-15 12:40:00,74.52,74.52,74.2,74.26,10100.0,61.853,61.853,61.5874,61.6372,10100.0
2008-08-15 12:45:00,74.28,74.38,74.22,74.38,9600.0,61.6538,61.7368,61.604,61.7368,9600.0
2008-08-15 12:50:00,74.29,74.46,74.28,74.42,8600.0,61.6621,61.8032,61.6538,61.77,8600.0
2008-08-15 12:55:00,74.4,74.4,74.2,74.2,7400.0,61.7534,61.7534,61.5874,61.5874,7400.0
2008-08-15 13:00:00,74.2,74.21,74.09,74.11,7300.0,61.5874,61.5957,61.4961,61.5127,7300.0
2008-08-15 13:05:00,74.08,74.31,73.98,74.2,8200.0,61.4878,61.6787,61.4048,61.5874,8200.0
2008-08-15 13:10:00,74.2,74.29,73.96,73.99,7400.0,61.5874,61.6621,61.3882,61.4131,7400.0
2008-08-15 13:15:00,73.98,73.98,73.56,73.59,11700.0,61.4048,61.4048,61.0562,61.0811,11700.0
2008-08-15 13:20:00,73.64,73.67,73.5,73.51,11100.0,61.1226,61.1475,61.0064,61.0147,11100.0
2008-08-15 13:25:00,73.52,73.62,73.5,73.54,5100.0,61.023,61.106,61.0064,61.0396,5100.0
2008-08-15 13:30:00,73.51,73.93,73.45,73.93,16400.0,61.0147,61.3633,60.9649,61.3633,16400.0
2008-08-15 13:35:00,73.91,74.0,73.7,73.77,4600.0,61.3467,61.4214,61.1724,61.2305,4600.0
2008-08-15 13:40:00,73.77,73.77,73.59,73.69,6100.0,61.2305,61.2305,61.0811,61.1641,6100.0
2008-08-15 13:45:00,73.67,73.93,73.58,73.76,9500.0,61.1475,61.3633,61.0728,61.2222,9500.0
2008-08-15 13:50:00,73.74,73.75,73.51,73.51,10600.0,61.2056,61.2139,61.0147,61.0147,10600.0
2008-08-15 13:55:00,73.56,73.87,73.56,73.69,9400.0,61.0562,61.3135,61.0562,61.1641,9400.0
2008-08-15 14:00:00,73.75,73.87,73.6,73.64,18400.0,61.2139,61.3135,61.0894,61.1226,18400.0
2008-08-15 14:05:00,73.62,73.66,73.58,73.63,9200.0,61.106,61.1392,61.0728,61.1143,9200.0
2008-08-15 14:10:00,73.57,74.1,73.55,74.1,20100.0,61.0645,61.5044,61.0479,61.5044,20100.0
2008-08-15 14:15:00,74.01,74.29,73.89,73.9,27900.0,61.4297,61.6621,61.3301,61.3384,27900.0
2008-08-15 14:20:00,73.94,73.94,73.65,73.65,14000.0,61.3716,61.3716,61.1309,61.1309,14000.0
2008-08-15 14:25:00,73.67,73.76,73.59,73.7,15200.0,61.1475,61.2222,61.0811,61.1724,15200.0
2008-08-15 14:30:00,73.7,73.75,73.59,73.68,12600.0,61.1724,61.2139,61.0811,61.1558,12600.0
2008-08-15 14:35:00,73.68,73.69,73.29,73.29,28000.0,61.1558,61.1641,60.832,60.832,28000.0
2008-08-15 14:40:00,73.29,73.35,73.13,73.2,11600.0,60.832,60.8819,60.6992,60.7573,11600.0
2008-08-15 14:45:00,73.2,73.25,72.95,72.95,15900.0,60.7573,60.7988,60.5498,60.5498,15900.0
2008-08-15 14:50:00,72.95,73.01,72.85,72.86,13700.0,60.5498,60.5996,60.4668,60.4751,13700.0
2008-08-15 14:55:00,72.91,72.91,72.58,72.66,13700.0,60.5166,60.5166,60.2427,60.3091,13700.0
2008-08-15 15:00:00,72.64,72.88,72.62,72.86,17800.0,60.2925,60.4917,60.2759,60.4751,17800.0
2008-08-15 15:05:00,72.88,73.05,72.83,73.0,18200.0,60.4917,60.6328,60.4502,60.5913,18200.0
2008-08-15 15:10:00,72.99,73.14,72.91,73.07,10700.0,60.583,60.7075,60.5166,60.6494,10700.0
2008-08-15 15:15:00,73.1,73.15,73.01,73.04,10900.0,60.6743,60.7158,60.5996,60.6245,10900.0
2008-08-15 15:20:00,73.05,73.29,73.02,73.06,16200.0,60.6328,60.832,60.6079,60.6411,16200.0
2008-08-15 15:25:00,73.1,73.38,73.08,73.33,15300.0,60.6743,60.9068,60.6577,60.8652,15300.0
2008-08-15 15:30:00,73.29,73.54,73.22,73.41,31200.0,60.832,61.0396,60.7739,60.9317,31200.0
2008-08-15 15:35:00,73.41,74.18,73.4,73.63,32100.0,60.9317,61.5708,60.9234,61.1143,32100.0
2008-08-15 15:40:00,73.63,74.23,73.62,74.12,40000.0,61.1143,61.6123,61.106,61.521,40000.0
2008-08-15 15:45:00,74.1,74.1,73.59,73.59,14900.0,61.5044,61.5044,61.0811,61.0811,14900.0
2008-08-15 15:50:00,73.58,73.91,73.49,73.49,32700.0,61.0728,61.3467,60.9981,60.9981,32700.0
2008-08-15 15:55:00,73.47,74.19,73.44,74.16,46900.0,60.9815,61.5791,60.9566,61.5542,46900.0
2008-08-18 09:30:00,74.9,74.9,73.79,74.5,21200.0,62.1684,62.1684,61.2471,61.8364,21200.0
2008-08-18 09:35:00,74.5,74.67,74.24,74.44,33500.0,61.8364,61.9775,61.6206,61.7866,33500.0
2008-08-18 09:40:00,74.39,74.5,74.26,74.28,28100.0,61.7451,61.8364,61.6372,61.6538,28100.0
2008-08-18 09:45:00,74.28,74.4,74.0,74.06,38100.0,61.6538,61.7534,61.4214,61.4712,38100.0
2008-08-18 09:50:00,74.09,74.13,73.59,73.69,42200.0,61.4961,61.5293,61.0811,61.1641,42200.0
2008-08-18 09:55:00,73.66,74.0,73.62,73.93,17700.0,61.1392,61.4214,61.106,61.3633,17700.0
2008-08-18 10:00:00,73.87,73.89,73.45,73.53,4300.0,61.3135,61.3301,60.9649,61.0313,4300.0
2008-08-18 10:05:00,73.51,73.6,73.17,73.17,7500.0,61.0147,61.0894,60.7324,60.7324,7500.0
2008-08-18 10:10:00,73.14,73.21,72.84,72.84,7700.0,60.7075,60.7656,60.4585,60.4585,7700.0
2008-08-18 10:15:00,72.84,73.03,72.75,72.78,6200.0,60.4585,60.6162,60.3838,60.4087,6200.0
2008-08-18 10:20:00,72.78,72.92,72.71,72.74,5600.0,60.4087,60.5249,60.3506,60.3755,5600.0
2008-08-18 10:25:00,72.89,73.1,72.89,72.99,4600.0,60.5,60.6743,60.5,60.583,4600.0
2008-08-18 10:30:00,72.98,73.0,72.82,72.96,7200.0,60.5747,60.5913,60.4419,60.5581,7200.0
2008-08-18 10:35:00,72.93,73.09,72.83,73.07,6100.0,60.5332,60.666,60.4502,60.6494,6100.0
2008-08-18 10:40:00,73.04,73.34,73.0,73.27,10800.0,60.6245,60.8736,60.5913,60.8154,10800.0
2008-08-18 10:45:00,73.24,73.24,73.0,73.02,11800.0,60.7905,60.7905,60.5913,60.6079,11800.0
2008-08-18 10:50:00,73.02,73.25,73.02,73.16,13600.0,60.6079,60.7988,60.6079,60.7241,13600.0
2008-08-18 10:55:00,73.15,73.18,73.09,73.18,3900.0,60.7158,60.7407,60.666,60.7407,3900.0
2008-08-18 11:00:00,73.19,73.23,73.12,73.22,3200.0,60.749,60.7822,60.6909,60.7739,3200.0
2008-08-18 11:05:00,73.19,73.53,73.17,73.39,18400.0,60.749,61.0313,60.7324,60.9151,18400.0
2008-08-18 11:10:00,73.29,73.43,73.27,73.31,4400.0,60.832,60.9483,60.8154,60.8486,4400.0
2008-08-18 11:15:00,73.32,73.39,73.26,73.39,12600.0,60.8569,60.9151,60.8071,60.9151,12600.0
2008-08-18 11:20:00,73.55,73.55,73.24,73.27,7200.0,61.0479,61.0479,60.7905,60.8154,7200.0
2008-08-18 11:25:00,73.27,73.4,73.27,73.28,10100.0,60.8154,60.9234,60.8154,60.8237,10100.0
2008-08-18 11:30:00,73.32,73.4,73.29,73.37,4700.0,60.8569,60.9234,60.832,60.8985,4700.0
2008-08-18 11:35:00,73.35,73.41,73.35,73.39,5100.0,60.8819,60.9317,60.8819,60.9151,5100.0
2008-08-18 11:40:00,73.37,73.39,73.34,73.35,7100.0,60.8985,60.9151,60.8736,60.8819,7100.0
2008-08-18 11:45:00,73.35,73.39,73.35,73.36,9900.0,60.8819,60.9151,60.8819,60.8902,9900.0
2008-08-18 11:50:00,73.35,73.42,73.35,73.42,5700.0,60.8819,60.94,60.8819,60.94,5700.0
2008-08-18 11:55:00,73.38,73.41,73.18,73.18,9700.0,60.9068,60.9317,60.7407,60.7407,9700.0
2008-08-18 12:00:00,73.17,73.17,72.73,72.74,7200.0,60.7324,60.7324,60.3672,60.3755,7200.0
2008-08-18 12:05:00,72.68,72.69,72.41,72.57,21400.0,60.3257,60.334,60.1016,60.2344,21400.0
2008-08-18 12:10:00,72.55,72.58,72.41,72.43,10300.0,60.2178,60.2427,60.1016,60.1182,10300.0
2008-08-18 12:15:00,72.41,72.55,72.36,72.36,8200.0,60.1016,60.2178,60.0601,60.0601,8200.0
2008-08-18 12:20:00,72.35,72.41,72.17,72.26,14100.0,60.0518,60.1016,59.9024,59.9771,14100.0
2008-08-18 12:25:00,72.23,72.3,72.12,72.18,3300.0,59.9522,60.0103,59.8609,59.9107,3300.0
2008-08-18 12:30:00,72.19,72.28,72.13,72.13,2700.0,59.919,59.9937,59.8692,59.8692,2700.0
2008-08-18 12:35:00,72.16,72.29,72.1,72.1,3300.0,59.8941,60.002,59.8443,59.8443,3300.0
2008-08-18 12:40:00,72.14,72.14,71.74,71.82,25100.0,59.8775,59.8775,59.5455,59.6119,25100.0
2008-08-18 12:45:00,71.83,71.83,71.56,71.64,12200.0,59.6202,59.6202,59.3961,59.4625,12200.0
2008-08-18 12:50:00,71.65,71.89,71.58,71.89,9600.0,59.4708,59.67,59.4127,59.67,9600.0
2008-08-18 12:55:00,71.89,72.05,71.86,71.9,7100.0,59.67,59.8028,59.6451,59.6783,7100.0
2008-08-18 13:00:00,71.95,72.01,71.84,71.84,5000.0,59.7198,59.7696,59.6285,59.6285,5000.0
2008-08-18 13:05:00,71.84,72.0,71.76,71.76,5300.0,59.6285,59.7613,59.5621,59.5621,5300.0
2008-08-18 13:10:00,71.8,71.83,71.27,71.4,8600.0,59.5953,59.6202,59.1554,59.2633,8600.0
2008-08-18 13:15:00,71.4,71.57,71.33,71.55,5300.0,59.2633,59.4044,59.2052,59.3878,5300.0
2008-08-18 13:20:00,71.57,71.93,71.56,71.9,6300.0,59.4044,59.7032,59.3961,59.6783,6300.0
2008-08-18 13:25:00,71.83,71.9,71.77,71.84,1900.0,59.6202,59.6783,59.5704,59.6285,1900.0
2008-08-18 13:30:00,71.79,71.81,71.48,71.51,4200.0,59.587,59.6036,59.3297,59.3546,4200.0
2008-08-18 13:35:00,71.58,71.82,71.5,71.5,2800.0,59.4127,59.6119,59.3463,59.3463,2800.0
2008-08-18 13:40:00,71.5,71.52,71.39,71.51,4500.0,59.3463,59.3629,59.255,59.3546,4500.0
2008-08-18 13:45:00,71.48,71.82,71.28,71.4,6300.0,59.3297,59.6119,59.1637,59.2633,6300.0
2008-08-18 13:50:00,71.43,71.72,71.39,71.68,7700.0,59.2882,59.5289,59.255,59.4957,7700.0
2008-08-18 13:55:00,71.72,71.73,71.49,71.56,11900.0,59.5289,59.5372,59.338,59.3961,11900.0
2008-08-18 14:00:00,71.49,71.66,71.47,71.49,9500.0,59.338,59.4791,59.3214,59.338,9500.0
2008-08-18 14:05:00,71.5,71.5,71.18,71.24,4500.0,59.3463,59.3463,59.0807,59.1305,4500.0
2008-08-18 14:10:00,71.24,71.32,71.23,71.28,3800.0,59.1305,59.1969,59.1222,59.1637,3800.0
2008-08-18 14:15:00,71.31,71.39,71.31,71.33,5500.0,59.1886,59.255,59.1886,59.2052,5500.0
2008-08-18 14:20:00,71.35,71.42,71.35,71.36,7500.0,59.2218,59.2799,59.2218,59.2301,7500.0
2008-08-18 14:25:00,71.36,71.58,71.36,71.41,13900.0,59.2301,59.4127,59.2301,59.2716,13900.0
2008-08-18 14:30:00,71.42,71.58,71.42,71.56,12900.0,59.2799,59.4127,59.2799,59.3961,12900.0
2008-08-18 14:35:00,71.55,71.62,71.55,71.58,11700.0,59.3878,59.4459,59.3878,59.4127,11700.0
2008-08-18 14:40:00,71.62,71.74,71.53,71.59,14400.0,59.4459,59.5455,59.3712,59.421,14400.0
2008-08-18 14:45:00,71.6,71.81,71.58,71.81,10400.0,59.4293,59.6036,59.4127,59.6036,10400.0
2008-08-18 14:50:00,71.82,71.87,71.6,71.6,8200.0,59.6119,59.6534,59.4293,59.4293,8200.0
2008-08-18 14:55:00,71.63,71.99,71.63,71.96,10100.0,59.4542,59.753,59.4542,59.7281,10100.0
2008-08-18 15:00:00,72.0,72.01,71.64,71.71,17500.0,59.7613,59.7696,59.4625,59.5206,17500.0
2008-08-18 15:05:00,71.71,72.01,71.66,72.0,17300.0,59.5206,59.7696,59.4791,59.7613,17300.0
2008-08-18 15:10:00,72.0,72.27,71.96,72.27,12800.0,59.7613,59.9854,59.7281,59.9854,12800.0
2008-08-18 15:15:00,72.24,72.25,72.01,72.09,12800.0,59.9605,59.9688,59.7696,59.836,12800.0
2008-08-18 15:20:00,72.04,72.24,71.97,72.18,11000.0,59.7945,59.9605,59.7364,59.9107,11000.0
2008-08-18 15:25:00,72.17,72.28,72.14,72.15,11700.0,59.9024,59.9937,59.8775,59.8858,11700.0
2008-08-18 15:30:00,72.15,72.5,72.14,72.47,24200.0,59.8858,60.1763,59.8775,60.1514,24200.0
2008-08-18 15:35:00,72.45,72.71,72.42,72.62,48200.0,60.1348,60.3506,60.1099,60.2759,48200.0
2008-08-18 15:40:00,72.6,72.78,72.47,72.55,24200.0,60.2593,60.4087,60.1514,60.2178,24200.0
2008-08-18 15:45:00,72.53,72.55,71.98,71.98,28500.0,60.2012,60.2178,59.7447,59.7447,28500.0
2008-08-18 15:50:00,71.99,72.74,71.87,72.74,41800.0,59.753,60.3755,59.6534,60.3755,41800.0
2008-08-18 15:55:00,72.72,73.05,72.65,72.68,28600.0,60.3589,60.6328,60.3008,60.3257,28600.0
2008-08-19 09:30:00,71.89,72.6,71.0,71.11,12300.0,59.67,60.2593,58.9313,59.0226,12300.0
2008-08-19 09:35:00,71.17,72.28,71.16,72.12,11300.0,59.0724,59.9937,59.0641,59.8609,11300.0
2008-08-19 09:40:00,72.14,72.19,71.5,71.64,84300.0,59.8775,59.919,59.3463,59.4625,84300.0
2008-08-19 09:45:00,71.64,72.02,71.61,71.63,16000.0,59.4625,59.7779,59.4376,59.4542,16000.0
2008-08-19 09:50:00,71.43,71.47,70.98,71.36,14000.0,59.2882,59.3214,58.9147,59.2301,14000.0
2008-08-19 09:55:00,71.38,71.48,70.89,71.25,14000.0,59.2467,59.3297,58.84,59.1388,14000.0
2008-08-19 10:00:00,71.26,71.28,71.07,71.1,2400.0,59.1471,59.1637,58.9894,59.0143,2400.0
2008-08-19 10:05:00,71.0,71.3,70.92,71.23,16000.0,58.9313,59.1803,58.8649,59.1222,16000.0
2008-08-19 10:10:00,71.18,71.49,71.18,71.48,12300.0,59.0807,59.338,59.0807,59.3297,12300.0
2008-08-19 10:15:00,71.48,71.62,71.29,71.37,30200.0,59.3297,59.4459,59.172,59.2384,30200.0
2008-08-19 10:20:00,71.32,71.36,70.9,70.9,19500.0,59.1969,59.2301,58.8483,58.8483,19500.0
2008-08-19 10:25:00,70.9,71.1,70.9,71.1,6800.0,58.8483,59.0143,58.8483,59.0143,6800.0
2008-08-19 10:30:00,71.11,71.2,71.07,71.16,8900.0,59.0226,59.0973,58.9894,59.0641,8900.0
2008-08-19 10:35:00,71.16,71.21,71.13,71.19,7600.0,59.0641,59.1056,59.0392,59.089,7600.0
2008-08-19 10:40:00,71.19,71.27,71.16,71.2,11300.0,59.089,59.1554,59.0641,59.0973,11300.0
2008-08-19 10:45:00,71.25,71.25,71.13,71.18,3200.0,59.1388,59.1388,59.0392,59.0807,3200.0
2008-08-19 10:50:00,71.19,71.19,70.93,71.08,11200.0,59.089,59.089,58.8732,58.9977,11200.0
2008-08-19 10:55:00,71.13,71.14,71.06,71.06,1700.0,59.0392,59.0475,58.9811,58.9811,1700.0
2008-08-19 11:00:00,71.04,71.21,71.04,71.12,5000.0,58.9645,59.1056,58.9645,59.0309,5000.0
2008-08-19 11:05:00,71.11,71.19,71.08,71.12,6900.0,59.0226,59.089,58.9977,59.0309,6900.0
2008-08-19 11:10:00,71.15,71.21,71.1,71.2,4400.0,59.0558,59.1056,59.0143,59.0973,4400.0
2008-08-19 11:15:00,71.2,71.23,71.13,71.15,6000.0,59.0973,59.1222,59.0392,59.0558,6000.0
2008-08-19 11:20:00,71.12,71.2,70.97,71.05,15000.0,59.0309,59.0973,58.9064,58.9728,15000.0
2008-08-19 11:25:00,71.1,71.18,71.0,71.05,6600.0,59.0143,59.0807,58.9313,58.9728,6600.0
2008-08-19 11:30:00,71.02,71.2,71.02,71.2,4700.0,58.9479,59.0973,58.9479,59.0973,4700.0
2008-08-19 11:35:00,71.2,71.2,70.73,70.76,8600.0,59.0973,59.0973,58.7072,58.7321,8600.0
2008-08-19 11:40:00,70.73,70.9,70.61,70.9,3000.0,58.7072,58.8483,58.6076,58.8483,3000.0
2008-08-19 11:45:00,70.88,70.89,70.6,70.69,5000.0,58.8317,58.84,58.5993,58.674,5000.0
2008-08-19 11:50:00,70.69,70.97,70.48,70.52,17800.0,58.674,58.9064,58.4997,58.5329,17800.0
2008-08-19 11:55:00,70.47,70.54,70.26,70.26,9500.0,58.4914,58.5495,58.3171,58.3171,9500.0
2008-08-19 12:00:00,70.28,70.5,70.22,70.31,8200.0,58.3337,58.5163,58.2839,58.3586,8200.0
2008-08-19 12:05:00,70.31,70.48,70.31,70.42,6900.0,58.3586,58.4997,58.3586,58.4499,6900.0
2008-08-19 12:10:00,70.47,70.6,70.4,70.5,5900.0,58.4914,58.5993,58.4333,58.5163,5900.0
2008-08-19 12:15:00,70.58,71.01,70.53,71.01,5700.0,58.5827,58.9396,58.5412,58.9396,5700.0
2008-08-19 12:20:00,71.04,71.2,70.81,70.83,12700.0,58.9645,59.0973,58.7736,58.7902,12700.0
2008-08-19 12:25:00,70.87,70.94,70.48,70.58,14200.0,58.8234,58.8815,58.4997,58.5827,14200.0
2008-08-19 12:30:00,70.58,70.89,70.47,70.8,23600.0,58.5827,58.84,58.4914,58.7653,23600.0
2008-08-19 12:35:00,70.82,71.09,70.8,71.02,5400.0,58.7819,59.006,58.7653,58.9479,5400.0
2008-08-19 12:40:00,71.02,71.1,70.99,70.99,6500.0,58.9479,59.0143,58.923,58.923,6500.0
2008-08-19 12:45:00,71.02,71.12,70.5,70.55,18400.0,58.9479,59.0309,58.5163,58.5578,18400.0
2008-08-19 12:50:00,70.56,70.64,70.28,70.64,8900.0,58.5661,58.6325,58.3337,58.6325,8900.0
2008-08-19 12:55:00,70.69,70.97,70.69,70.9,4500.0,58.674,58.9064,58.674,58.8483,4500.0
2008-08-19 13:00:00,70.93,70.95,70.87,70.9,4500.0,58.8732,58.8898,58.8234,58.8483,4500.0
2008-08-19 13:05:00,70.86,70.96,70.85,70.9,11000.0,58.8151,58.8981,58.8068,58.8483,11000.0
2008-08-19 13:10:00,70.92,70.94,70.84,70.9,12200.0,58.8649,58.8815,58.7985,58.8483,12200.0
2008-08-19 13:15:00,70.91,71.2,70.83,71.2,10200.0,58.8566,59.0973,58.7902,59.0973,10200.0
2008-08-19 13:20:00,71.17,71.2,70.86,70.86,25500.0,59.0724,59.0973,58.8151,58.8151,25500.0
2008-08-19 13:25:00,70.89,71.16,70.86,71.12,15000.0,58.84,59.0641,58.8151,59.0309,15000.0
2008-08-19 13:30:00,71.12,71.21,71.12,71.19,7800.0,59.0309,59.1056,59.0309,59.089,7800.0
2008-08-19 13:35:00,71.19,71.22,71.17,71.21,3200.0,59.089,59.1139,59.0724,59.1056,3200.0
2008-08-19 13:40:00,71.21,71.35,71.21,71.33,6900.0,59.1056,59.2218,59.1056,59.2052,6900.0
2008-08-19 13:45:00,71.31,71.42,71.3,71.34,11000.0,59.1886,59.2799,59.1803,59.2135,11000.0
2008-08-19 13:50:00,71.34,71.36,71.25,71.35,4400.0,59.2135,59.2301,59.1388,59.2218,4400.0
2008-08-19 13:55:00,71.35,71.35,71.1,71.16,13700.0,59.2218,59.2218,59.0143,59.0641,13700.0
2008-08-19 14:00:00,71.13,71.16,71.06,71.12,10400.0,59.0392,59.0641,58.9811,59.0309,10400.0
2008-08-19 14:05:00,71.09,71.14,71.03,71.1,12800.0,59.006,59.0475,58.9562,59.0143,12800.0
2008-08-19 14:10:00,71.08,71.14,71.06,71.14,6700.0,58.9977,59.0475,58.9811,59.0475,6700.0
2008-08-19 14:15:00,71.16,71.27,71.12,71.12,3700.0,59.0641,59.1554,59.0309,59.0309,3700.0
2008-08-19 14:20:00,71.15,71.32,71.15,71.19,3700.0,59.0558,59.1969,59.0558,59.089,3700.0
2008-08-19 14:25:00,71.23,71.29,70.82,70.97,113700.0,59.1222,59.172,58.7819,58.9064,113700.0
2008-08-19 14:30:00,70.97,71.07,70.95,71.04,4100.0,58.9064,58.9894,58.8898,58.9645,4100.0
2008-08-19 14:35:00,71.02,71.05,70.97,71.03,5100.0,58.9479,58.9728,58.9064,58.9562,5100.0
2008-08-19 14:40:00,71.02,71.08,70.98,71.03,3200.0,58.9479,58.9977,58.9147,58.9562,3200.0
2008-08-19 14:45:00,71.04,71.12,71.04,71.06,3200.0,58.9645,59.0309,58.9645,58.9811,3200.0
2008-08-19 14:50:00,71.09,71.11,71.05,71.08,2500.0,59.006,59.0226,58.9728,58.9977,2500.0
2008-08-19 14:55:00,71.06,71.07,71.0,71.02,3400.0,58.9811,58.9894,58.9313,58.9479,3400.0
2008-08-19 15:00:00,71.0,71.0,70.86,70.86,7100.0,58.9313,58.9313,58.8151,58.8151,7100.0
2008-08-19 15:05:00,70.84,70.84,70.51,70.57,12900.0,58.7985,58.7985,58.5246,58.5744,12900.0
2008-08-19 15:10:00,70.55,70.82,70.55,70.82,8100.0,58.5578,58.7819,58.5578,58.7819,8100.0
2008-08-19 15:15:00,70.81,70.82,70.62,70.63,5900.0,58.7736,58.7819,58.6159,58.6242,5900.0
2008-08-19 15:20:00,70.8,70.96,70.57,70.9,112800.0,58.7653,58.8981,58.5744,58.8483,112800.0
2008-08-19 15:25:00,70.91,70.94,70.69,70.69,7900.0,58.8566,58.8815,58.674,58.674,7900.0
2008-08-19 15:30:00,70.67,70.69,70.45,70.5,13300.0,58.6574,58.674,58.4748,58.5163,13300.0
2008-08-19 15:35:00,70.5,70.94,70.5,70.93,20200.0,58.5163,58.8815,58.5163,58.8732,20200.0
2008-08-19 15:40:00,70.92,71.03,70.66,70.73,21300.0,58.8649,58.9562,58.6491,58.7072,21300.0
2008-08-19 15:45:00,70.71,71.18,70.66,71.12,30400.0,58.6906,59.0807,58.6491,59.0309,30400.0
2008-08-19 15:50:00,71.11,71.13,70.6,70.69,31500.0,59.0226,59.0392,58.5993,58.674,31500.0
2008-08-19 15:55:00,70.67,70.86,70.61,70.76,30900.0,58.6574,58.8151,58.6076,58.7321,30900.0
2008-08-20 09:30:00,71.97,73.18,71.23,71.23,14200.0,59.7364,60.7407,59.1222,59.1222,14200.0
2008-08-20 09:35:00,71.22,71.22,70.82,71.06,9300.0,59.1139,59.1139,58.7819,58.9811,9300.0
2008-08-20 09:40:00,71.01,71.07,70.04,70.12,8100.0,58.9396,58.9894,58.1345,58.2009,8100.0
2008-08-20 09:45:00,70.12,70.94,70.12,70.94,12400.0,58.2009,58.8815,58.2009,58.8815,12400.0
2008-08-20 09:50:00,70.99,71.65,70.56,70.58,20000.0,58.923,59.4708,58.5661,58.5827,20000.0
2008-08-20 09:55:00,70.61,71.08,70.26,71.08,9500.0,58.6076,58.9977,58.3171,58.9977,9500.0
2008-08-20 10:00:00,71.1,71.31,71.0,71.18,7000.0,59.0143,59.1886,58.9313,59.0807,7000.0
2008-08-20 10:05:00,71.15,71.2,71.04,71.1,5900.0,59.0558,59.0973,58.9645,59.0143,5900.0
2008-08-20 10:10:00,71.11,71.4,71.06,71.25,10700.0,59.0226,59.2633,58.9811,59.1388,10700.0
2008-08-20 10:15:00,71.24,71.99,71.2,71.77,10600.0,59.1305,59.753,59.0973,59.5704,10600.0
2008-08-20 10:20:00,71.85,72.18,71.8,71.82,9200.0,59.6368,59.9107,59.5953,59.6119,9200.0
2008-08-20 10:25:00,71.7,72.16,71.69,71.77,6400.0,59.5123,59.8941,59.504,59.5704,6400.0
2008-08-20 10:30:00,71.79,71.88,71.39,71.4,1800.0,59.587,59.6617,59.255,59.2633,1800.0
2008-08-20 10:35:00,71.52,72.1,71.41,72.1,10600.0,59.3629,59.8443,59.2716,59.8443,10600.0
2008-08-20 10:40:00,72.12,72.27,71.99,72.26,3600.0,59.8609,59.9854,59.753,59.9771,3600.0
2008-08-20 10:45:00,72.26,72.57,72.19,72.52,7900.0,59.9771,60.2344,59.919,60.1929,7900.0
2008-08-20 10:50:00,72.51,72.55,72.39,72.45,6000.0,60.1846,60.2178,60.085,60.1348,6000.0
2008-08-20 10:55:00,72.45,72.73,72.44,72.59,2000.0,60.1348,60.3672,60.1265,60.251,2000.0
2008-08-20 11:00:00,72.66,72.66,72.41,72.41,2700.0,60.3091,60.3091,60.1016,60.1016,2700.0
2008-08-20 11:05:00,72.34,72.4,72.26,72.4,5100.0,60.0435,60.0933,59.9771,60.0933,5100.0
2008-08-20 11:10:00,72.47,73.03,72.47,73.03,9700.0,60.1514,60.6162,60.1514,60.6162,9700.0
2008-08-20 11:15:00,72.88,73.71,72.84,73.59,21000.0,60.4917,61.1807,60.4585,61.0811,21000.0
2008-08-20 11:20:00,73.63,73.68,72.99,73.03,18300.0,61.1143,61.1558,60.583,60.6162,18300.0
2008-08-20 11:25:00,73.0,73.14,73.0,73.08,9500.0,60.5913,60.7075,60.5913,60.6577,9500.0
2008-08-20 11:30:00,73.08,73.12,73.0,73.12,9300.0,60.6577,60.6909,60.5913,60.6909,9300.0
2008-08-20 11:35:00,73.1,73.16,73.1,73.13,7100.0,60.6743,60.7241,60.6743,60.6992,7100.0
2008-08-20 11:40:00,73.1,73.13,72.91,73.1,5000.0,60.6743,60.6992,60.5166,60.6743,5000.0
2008-08-20 11:45:00,73.16,73.22,73.1,73.17,13000.0,60.7241,60.7739,60.6743,60.7324,13000.0
2008-08-20 11:50:00,73.19,73.23,73.1,73.1,3500.0,60.749,60.7822,60.6743,60.6743,3500.0
2008-08-20 11:55:00,73.1,73.13,72.94,72.94,2000.0,60.6743,60.6992,60.5415,60.5415,2000.0
2008-08-20 12:00:00,73.0,73.39,73.0,73.32,6500.0,60.5913,60.9151,60.5913,60.8569,6500.0
2008-08-20 12:05:00,73.28,73.31,73.13,73.25,3800.0,60.8237,60.8486,60.6992,60.7988,3800.0
2008-08-20 12:10:00,73.27,73.27,72.98,72.98,8900.0,60.8154,60.8154,60.5747,60.5747,8900.0
2008-08-20 12:15:00,72.98,73.06,72.95,73.03,2600.0,60.5747,60.6411,60.5498,60.6162,2600.0
2008-08-20 12:20:00,73.02,73.26,73.02,73.05,4500.0,60.6079,60.8071,60.6079,60.6328,4500.0
2008-08-20 12:25:00,73.08,73.32,73.08,73.17,3400.0,60.6577,60.8569,60.6577,60.7324,3400.0
2008-08-20 12:30:00,73.23,73.23,73.1,73.15,3100.0,60.7822,60.7822,60.6743,60.7158,3100.0
2008-08-20 12:35:00,73.15,73.31,73.15,73.17,3700.0,60.7158,60.8486,60.7158,60.7324,3700.0
2008-08-20 12:40:00,73.17,73.18,72.93,73.01,14000.0,60.7324,60.7407,60.5332,60.5996,14000.0
2008-08-20 12:45:00,72.95,72.96,72.11,72.86,37400.0,60.5498,60.5581,59.8526,60.4751,37400.0
2008-08-20 12:50:00,72.82,72.89,72.62,72.65,5500.0,60.4419,60.5,60.2759,60.3008,5500.0
2008-08-20 12:55:00,72.62,72.88,72.62,72.79,7400.0,60.2759,60.4917,60.2759,60.417,7400.0
2008-08-20 13:00:00,72.78,72.78,72.65,72.76,4400.0,60.4087,60.4087,60.3008,60.3921,4400.0
2008-08-20 13:05:00,72.74,73.09,72.74,73.09,6100.0,60.3755,60.666,60.3755,60.666,6100.0
2008-08-20 13:10:00,73.11,73.36,73.11,73.25,6000.0,60.6826,60.8902,60.6826,60.7988,6000.0
2008-08-20 13:15:00,73.24,73.24,72.87,72.9,2300.0,60.7905,60.7905,60.4834,60.5083,2300.0
2008-08-20 13:20:00,72.9,73.02,72.9,72.92,5100.0,60.5083,60.6079,60.5083,60.5249,5100.0
2008-08-20 13:25:00,72.92,72.92,72.77,72.84,5800.0,60.5249,60.5249,60.4004,60.4585,5800.0
2008-08-20 13:30:00,72.84,72.93,72.84,72.91,8300.0,60.4585,60.5332,60.4585,60.5166,8300.0
2008-08-20 13:35:00,72.95,72.96,72.78,72.78,2200.0,60.5498,60.5581,60.4087,60.4087,2200.0
2008-08-20 13:40:00,72.77,72.84,72.64,72.64,4300.0,60.4004,60.4585,60.2925,60.2925,4300.0
2008-08-20 13:45:00,72.68,72.84,72.64,72.84,7200.0,60.3257,60.4585,60.2925,60.4585,7200.0
2008-08-20 13:50:00,72.78,72.78,72.59,72.63,6200.0,60.4087,60.4087,60.251,60.2842,6200.0
2008-08-20 13:55:00,72.64,72.64,72.56,72.59,3500.0,60.2925,60.2925,60.2261,60.251,3500.0
2008-08-20 14:00:00,72.62,72.81,72.4,72.81,11600.0,60.2759,60.4336,60.0933,60.4336,11600.0
2008-08-20 14:05:00,72.82,73.22,72.82,73.1,10100.0,60.4419,60.7739,60.4419,60.6743,10100.0
2008-08-20 14:10:00,73.08,73.14,73.04,73.1,1700.0,60.6577,60.7075,60.6245,60.6743,1700.0
2008-08-20 14:15:00,73.11,73.29,73.05,73.18,5800.0,60.6826,60.832,60.6328,60.7407,5800.0
2008-08-20 14:20:00,73.18,73.35,72.96,73.31,7900.0,60.7407,60.8819,60.5581,60.8486,7900.0
2008-08-20 14:25:00,73.32,73.33,73.1,73.1,7800.0,60.8569,60.8652,60.6743,60.6743,7800.0
2008-08-20 14:30:00,73.13,73.25,73.08,73.22,6500.0,60.6992,60.7988,60.6577,60.7739,6500.0
2008-08-20 14:35:00,73.22,73.34,73.18,73.19,3800.0,60.7739,60.8736,60.7407,60.749,3800.0
2008-08-20 14:40:00,73.17,73.32,73.16,73.32,2700.0,60.7324,60.8569,60.7241,60.8569,2700.0
2008-08-20 14:45:00,73.32,73.34,73.01,73.06,8300.0,60.8569,60.8736,60.5996,60.6411,8300.0
2008-08-20 14:50:00,73.1,73.35,73.04,73.29,3600.0,60.6743,60.8819,60.6245,60.832,3600.0
2008-08-20 14:55:00,73.27,73.63,73.1,73.6,12500.0,60.8154,61.1143,60.6743,61.0894,12500.0
2008-08-20 15:00:00,73.6,73.95,73.6,73.71,14600.0,61.0894,61.3799,61.0894,61.1807,14600.0
2008-08-20 15:05:00,73.7,73.8,73.65,73.8,2900.0,61.1724,61.2554,61.1309,61.2554,2900.0
2008-08-20 15:10:00,73.84,74.13,73.76,73.96,22700.0,61.2886,61.5293,61.2222,61.3882,22700.0
2008-08-20 15:15:00,73.96,74.07,73.88,74.02,9700.0,61.3882,61.4795,61.3218,61.438,9700.0
2008-08-20 15:20:00,74.01,74.28,73.92,74.14,21700.0,61.4297,61.6538,61.355,61.5376,21700.0
2008-08-20 15:25:00,74.14,74.38,74.07,74.27,18500.0,61.5376,61.7368,61.4795,61.6455,18500.0
2008-08-20 15:30:00,74.3,74.5,74.1,74.19,20900.0,61.6704,61.8364,61.5044,61.5791,20900.0
2008-08-20 15:35:00,74.18,74.55,74.16,74.46,48900.0,61.5708,61.8779,61.5542,61.8032,48900.0
2008-08-20 15:40:00,74.48,74.84,74.48,74.8,327400.0,61.8198,62.1186,61.8198,62.0854,327400.0
2008-08-20 15:45:00,74.77,74.85,74.43,74.5,45900.0,62.0605,62.1269,61.7783,61.8364,45900.0
2008-08-20 15:50:00,74.5,74.53,74.35,74.5,49500.0,61.8364,61.8613,61.7119,61.8364,49500.0
2008-08-20 15:55:00,74.49,74.84,74.21,74.38,64800.0,61.8281,62.1186,61.5957,61.7368,64800.0
2008-08-21 09:30:00,74.0,74.0,73.2,73.43,19000.0,61.4214,61.4214,60.7573,60.9483,19000.0
2008-08-21 09:35:00,73.49,73.49,73.27,73.37,3900.0,60.9981,60.9981,60.8154,60.8985,3900.0
2008-08-21 09:40:00,73.48,73.85,73.37,73.65,11000.0,60.9898,61.2969,60.8985,61.1309,11000.0
2008-08-21 09:45:00,73.65,73.98,73.64,73.79,9500.0,61.1309,61.4048,61.1226,61.2471,9500.0
2008-08-21 09:50:00,73.78,74.35,73.78,74.08,13400.0,61.2388,61.7119,61.2388,61.4878,13400.0
2008-08-21 09:55:00,74.0,74.32,73.94,74.31,7100.0,61.4214,61.687,61.3716,61.6787,7100.0
2008-08-21 10:00:00,74.32,74.66,74.2,74.32,17800.0,61.687,61.9692,61.5874,61.687,17800.0
2008-08-21 10:05:00,74.38,74.42,74.23,74.41,7100.0,61.7368,61.77,61.6123,61.7617,7100.0
2008-08-21 10:10:00,74.44,74.51,74.3,74.49,3500.0,61.7866,61.8447,61.6704,61.8281,3500.0
2008-08-21 10:15:00,74.51,74.81,74.5,74.81,10700.0,61.8447,62.0937,61.8364,62.0937,10700.0
2008-08-21 10:20:00,74.83,75.33,74.81,75.21,12700.0,62.1103,62.5253,62.0937,62.4257,12700.0
2008-08-21 10:25:00,75.17,75.2,74.88,75.01,12100.0,62.3925,62.4174,62.1518,62.2597,12100.0
2008-08-21 10:30:00,75.01,75.02,74.83,74.87,5400.0,62.2597,62.268,62.1103,62.1435,5400.0
2008-08-21 10:35:00,74.83,75.03,74.75,74.75,9900.0,62.1103,62.2763,62.0439,62.0439,9900.0
2008-08-21 10:40:00,74.73,74.75,74.35,74.64,21600.0,62.0273,62.0439,61.7119,61.9526,21600.0
2008-08-21 10:45:00,74.5,74.72,74.41,74.54,6200.0,61.8364,62.019,61.7617,61.8696,6200.0
2008-08-21 10:50:00,74.68,74.68,74.4,74.54,3600.0,61.9858,61.9858,61.7534,61.8696,3600.0
2008-08-21 10:55:00,74.57,74.57,74.5,74.57,1800.0,61.8945,61.8945,61.8364,61.8945,1800.0
2008-08-21 11:00:00,74.69,74.69,74.51,74.58,1900.0,61.9941,61.9941,61.8447,61.9028,1900.0
2008-08-21 11:05:00,74.57,74.57,74.39,74.45,3300.0,61.8945,61.8945,61.7451,61.7949,3300.0
2008-08-21 11:10:00,74.53,74.88,74.38,74.88,10100.0,61.8613,62.1518,61.7368,62.1518,10100.0
2008-08-21 11:15:00,74.71,74.95,74.71,74.78,5200.0,62.0107,62.2099,62.0107,62.0688,5200.0
2008-08-21 11:20:00,74.65,74.74,74.54,74.54,1400.0,61.9609,62.0356,61.8696,61.8696,1400.0
2008-08-21 11:25:00,74.61,74.84,74.53,74.66,3100.0,61.9277,62.1186,61.8613,61.9692,3100.0
2008-08-21 11:30:00,74.66,74.68,74.46,74.5,11600.0,61.9692,61.9858,61.8032,61.8364,11600.0
2008-08-21 11:35:00,74.49,74.56,74.49,74.5,15700.0,61.8281,61.8862,61.8281,61.8364,15700.0
2008-08-21 11:40:00,74.5,74.62,74.49,74.58,3700.0,61.8364,61.936,61.8281,61.9028,3700.0
2008-08-21 11:45:00,74.79,74.84,74.5,74.57,6800.0,62.0771,62.1186,61.8364,61.8945,6800.0
2008-08-21 11:50:00,74.65,74.65,74.53,74.56,2000.0,61.9609,61.9609,61.8613,61.8862,2000.0
2008-08-21 11:55:00,74.56,74.69,74.52,74.56,3300.0,61.8862,61.9941,61.853,61.8862,3300.0
2008-08-21 12:00:00,74.55,74.67,74.53,74.65,3300.0,61.8779,61.9775,61.8613,61.9609,3300.0
2008-08-21 12:05:00,74.65,74.76,74.47,74.52,4800.0,61.9609,62.0522,61.8115,61.853,4800.0
2008-08-21 12:10:00,74.5,74.54,74.41,74.41,5200.0,61.8364,61.8696,61.7617,61.7617,5200.0
2008-08-21 12:15:00,74.44,74.47,74.36,74.47,1000.0,61.7866,61.8115,61.7202,61.8115,1000.0
2008-08-21 12:20:00,74.49,74.53,74.4,74.4,2100.0,61.8281,61.8613,61.7534,61.7534,2100.0
2008-08-21 12:25:00,74.41,74.45,74.19,74.23,5100.0,61.7617,61.7949,61.5791,61.6123,5100.0
2008-08-21 12:30:00,74.32,74.53,74.32,74.52,2600.0,61.687,61.8613,61.687,61.853,2600.0
2008-08-21 12:35:00,74.5,74.55,74.34,74.41,5400.0,61.8364,61.8779,61.7036,61.7617,5400.0
2008-08-21 12:40:00,74.39,74.49,74.32,74.44,3400.0,61.7451,61.8281,61.687,61.7866,3400.0
2008-08-21 12:45:00,74.42,74.42,74.2,74.26,3200.0,61.77,61.77,61.5874,61.6372,3200.0
2008-08-21 12:50:00,74.22,74.38,74.22,74.38,1900.0,61.604,61.7368,61.604,61.7368,1900.0
2008-08-21 12:55:00,74.46,74.5,74.44,74.5,2200.0,61.8032,61.8364,61.7866,61.8364,2200.0
2008-08-21 13:00:00,74.5,74.55,74.4,74.51,3200.0,61.8364,61.8779,61.7534,61.8447,3200.0
2008-08-21 13:05:00,74.53,74.69,74.42,74.55,8500.0,61.8613,61.9941,61.77,61.8779,8500.0
2008-08-21 13:10:00,74.51,74.81,74.48,74.79,4200.0,61.8447,62.0937,61.8198,62.0771,4200.0
2008-08-21 13:15:00,74.86,74.91,74.64,74.74,3100.0,62.1352,62.1767,61.9526,62.0356,3100.0
2008-08-21 13:20:00,74.76,75.0,74.7,74.91,15600.0,62.0522,62.2514,62.0024,62.1767,15600.0
2008-08-21 13:25:00,74.93,74.93,74.51,74.66,3800.0,62.1933,62.1933,61.8447,61.9692,3800.0
2008-08-21 13:30:00,74.59,74.66,74.56,74.6,1400.0,61.9111,61.9692,61.8862,61.9194,1400.0
2008-08-21 13:35:00,74.54,74.74,74.54,74.65,1000.0,61.8696,62.0356,61.8696,61.9609,1000.0
2008-08-21 13:40:00,74.72,74.85,74.67,74.85,2500.0,62.019,62.1269,61.9775,62.1269,2500.0
2008-08-21 13:45:00,74.86,74.92,74.68,74.71,1700.0,62.1352,62.185,61.9858,62.0107,1700.0
2008-08-21 13:50:00,74.76,74.76,74.57,74.59,1400.0,62.0522,62.0522,61.8945,61.9111,1400.0
2008-08-21 13:55:00,74.58,74.67,74.58,74.65,1500.0,61.9028,61.9775,61.9028,61.9609,1500.0
2008-08-21 14:00:00,74.62,74.69,74.56,74.56,2300.0,61.936,61.9941,61.8862,61.8862,2300.0
2008-08-21 14:05:00,74.59,74.72,74.57,74.6,3600.0,61.9111,62.019,61.8945,61.9194,3600.0
2008-08-21 14:10:00,74.58,74.81,74.54,74.8,3800.0,61.9028,62.0937,61.8696,62.0854,3800.0
2008-08-21 14:15:00,74.83,74.99,74.83,74.89,2400.0,62.1103,62.2431,62.1103,62.1601,2400.0
2008-08-21 14:20:00,74.87,74.89,74.65,74.77,6700.0,62.1435,62.1601,61.9609,62.0605,6700.0
2008-08-21 14:25:00,74.73,74.75,74.63,74.64,3500.0,62.0273,62.0439,61.9443,61.9526,3500.0
2008-08-21 14:30:00,74.72,74.76,74.68,74.76,2400.0,62.019,62.0522,61.9858,62.0522,2400.0
2008-08-21 14:35:00,74.8,74.94,74.72,74.77,8700.0,62.0854,62.2016,62.019,62.0605,8700.0
2008-08-21 14:40:00,74.77,74.87,74.61,74.61,7800.0,62.0605,62.1435,61.9277,61.9277,7800.0
2008-08-21 14:45:00,74.65,74.72,74.62,74.68,2400.0,61.9609,62.019,61.936,61.9858,2400.0
2008-08-21 14:50:00,74.68,74.85,74.65,74.78,2900.0,61.9858,62.1269,61.9609,62.0688,2900.0
2008-08-21 14:55:00,74.83,74.83,74.76,74.78,1300.0,62.1103,62.1103,62.0522,62.0688,1300.0
2008-08-21 15:00:00,74.79,74.84,74.63,74.65,4100.0,62.0771,62.1186,61.9443,61.9609,4100.0
2008-08-21 15:05:00,74.65,74.65,74.6,74.65,16800.0,61.9609,61.9609,61.9194,61.9609,16800.0
2008-08-21 15:10:00,74.65,74.72,74.53,74.61,8500.0,61.9609,62.019,61.8613,61.9277,8500.0
2008-08-21 15:15:00,74.64,74.7,74.5,74.59,5000.0,61.9526,62.0024,61.8364,61.9111,5000.0
2008-08-21 15:20:00,74.54,74.58,74.44,74.48,17900.0,61.8696,61.9028,61.7866,61.8198,17900.0
2008-08-21 15:25:00,74.48,74.5,74.4,74.42,11400.0,61.8198,61.8364,61.7534,61.77,11400.0
2008-08-21 15:30:00,74.42,74.5,74.28,74.49,14600.0,61.77,61.8364,61.6538,61.8281,14600.0
2008-08-21 15:35:00,74.5,74.91,74.37,74.56,18400.0,61.8364,62.1767,61.7285,61.8862,18400.0
2008-08-21 15:40:00,74.57,74.68,74.48,74.57,13200.0,61.8945,61.9858,61.8198,61.8945,13200.0
2008-08-21 15:45:00,74.6,74.6,74.4,74.6,17400.0,61.9194,61.9194,61.7534,61.9194,17400.0
2008-08-21 15:50:00,74.59,74.6,74.36,74.56,14300.0,61.9111,61.9194,61.7202,61.8862,14300.0
2008-08-21 15:55:00,74.6,74.6,74.38,74.6,27800.0,61.9194,61.9194,61.7368,61.9194,27800.0
2008-08-22 09:30:00,75.26,76.24,75.03,75.94,31400.0,62.4672,63.2806,62.2763,63.0316,31400.0
2008-08-22 09:35:00,75.76,75.83,75.43,75.47,6900.0,62.8822,62.9403,62.6083,62.6415,6900.0
2008-08-22 09:40:00,75.44,76.03,74.9,74.91,20300.0,62.6166,63.1063,62.1684,62.1767,20300.0
2008-08-22 09:45:00,74.87,75.07,74.75,74.89,17200.0,62.1435,62.3095,62.0439,62.1601,17200.0
2008-08-22 09:50:00,74.89,75.01,74.78,74.84,23400.0,62.1601,62.2597,62.0688,62.1186,23400.0
2008-08-22 09:55:00,74.86,75.11,74.6,74.68,20800.0,62.1352,62.3427,61.9194,61.9858,20800.0
2008-08-22 10:00:00,74.82,74.88,74.56,74.88,16600.0,62.102,62.1518,61.8862,62.1518,16600.0
2008-08-22 10:05:00,74.95,75.0,74.81,74.85,6100.0,62.2099,62.2514,62.0937,62.1269,6100.0
2008-08-22 10:10:00,74.85,75.0,74.85,74.9,11500.0,62.1269,62.2514,62.1269,62.1684,11500.0
2008-08-22 10:15:00,74.91,75.04,74.8,74.8,18900.0,62.1767,62.2846,62.0854,62.0854,18900.0
2008-08-22 10:20:00,74.85,75.0,74.84,74.96,8700.0,62.1269,62.2514,62.1186,62.2182,8700.0
2008-08-22 10:25:00,74.95,75.0,74.72,74.72,13600.0,62.2099,62.2514,62.019,62.019,13600.0
2008-08-22 10:30:00,74.74,74.82,74.72,74.72,6800.0,62.0356,62.102,62.019,62.019,6800.0
2008-08-22 10:35:00,74.72,74.72,74.53,74.58,5100.0,62.019,62.019,61.8613,61.9028,5100.0
2008-08-22 10:40:00,74.57,74.7,74.55,74.65,5000.0,61.8945,62.0024,61.8779,61.9609,5000.0
2008-08-22 10:45:00,74.65,74.72,74.1,74.72,15300.0,61.9609,62.019,61.5044,62.019,15300.0
2008-08-22 10:50:00,74.72,74.74,74.5,74.65,7200.0,62.019,62.0356,61.8364,61.9609,7200.0
2008-08-22 10:55:00,74.65,74.83,74.65,74.76,4200.0,61.9609,62.1103,61.9609,62.0522,4200.0
2008-08-22 11:00:00,74.79,75.0,74.77,74.94,9600.0,62.0771,62.2514,62.0605,62.2016,9600.0
2008-08-22 11:05:00,74.93,74.98,74.82,74.92,9100.0,62.1933,62.2348,62.102,62.185,9100.0
2008-08-22 11:10:00,74.9,74.95,74.67,74.94,5700.0,62.1684,62.2099,61.9775,62.2016,5700.0
2008-08-22 11:15:00,74.91,74.99,74.89,74.98,4100.0,62.1767,62.2431,62.1601,62.2348,4100.0
2008-08-22 11:20:00,74.96,75.02,74.96,75.02,4200.0,62.2182,62.268,62.2182,62.268,4200.0
2008-08-22 11:25:00,74.99,75.02,74.79,74.97,15500.0,62.2431,62.268,62.0771,62.2265,15500.0
2008-08-22 11:30:00,74.97,75.01,74.67,74.81,16100.0,62.2265,62.2597,61.9775,62.0937,16100.0
2008-08-22 11:35:00,74.83,75.01,74.83,74.93,4600.0,62.1103,62.2597,62.1103,62.1933,4600.0
2008-08-22 11:40:00,74.93,74.93,74.5,74.56,11300.0,62.1933,62.1933,61.8364,61.8862,11300.0
2008-08-22 11:45:00,74.56,74.64,74.5,74.5,3500.0,61.8862,61.9526,61.8364,61.8364,3500.0
2008-08-22 11:50:00,74.54,74.86,74.52,74.83,2900.0,61.8696,62.1352,61.853,62.1103,2900.0
2008-08-22 11:55:00,74.82,74.82,74.52,74.55,3200.0,62.102,62.102,61.853,61.8779,3200.0
2008-08-22 12:00:00,74.55,74.59,74.46,74.46,6100.0,61.8779,61.9111,61.8032,61.8032,6100.0
2008-08-22 12:05:00,74.48,74.55,74.4,74.5,7600.0,61.8198,61.8779,61.7534,61.8364,7600.0
2008-08-22 12:10:00,74.5,74.62,74.49,74.55,4900.0,61.8364,61.936,61.8281,61.8779,4900.0
2008-08-22 12:15:00,74.55,74.55,74.44,74.46,4400.0,61.8779,61.8779,61.7866,61.8032,4400.0
2008-08-22 12:20:00,74.38,74.38,74.01,74.02,7800.0,61.7368,61.7368,61.4297,61.438,7800.0
2008-08-22 12:25:00,74.02,74.29,74.02,74.24,4700.0,61.438,61.6621,61.438,61.6206,4700.0
2008-08-22 12:30:00,74.32,74.32,74.16,74.26,4800.0,61.687,61.687,61.5542,61.6372,4800.0
2008-08-22 12:35:00,74.29,74.29,74.0,74.21,6100.0,61.6621,61.6621,61.4214,61.5957,6100.0
2008-08-22 12:40:00,74.21,74.33,74.14,74.27,4200.0,61.5957,61.6953,61.5376,61.6455,4200.0
2008-08-22 12:45:00,74.27,74.45,74.08,74.11,17300.0,61.6455,61.7949,61.4878,61.5127,17300.0
2008-08-22 12:50:00,74.12,74.25,74.09,74.25,5300.0,61.521,61.6289,61.4961,61.6289,5300.0
2008-08-22 12:55:00,74.24,74.24,74.08,74.16,5500.0,61.6206,61.6206,61.4878,61.5542,5500.0
2008-08-22 13:00:00,74.23,74.59,74.22,74.55,8000.0,61.6123,61.9111,61.604,61.8779,8000.0
2008-08-22 13:05:00,74.58,74.66,74.51,74.55,5300.0,61.9028,61.9692,61.8447,61.8779,5300.0
2008-08-22 13:10:00,74.54,74.64,74.54,74.6,4700.0,61.8696,61.9526,61.8696,61.9194,4700.0
2008-08-22 13:15:00,74.58,74.59,74.52,74.53,2800.0,61.9028,61.9111,61.853,61.8613,2800.0
2008-08-22 13:20:00,74.54,74.83,74.54,74.7,3700.0,61.8696,62.1103,61.8696,62.0024,3700.0
2008-08-22 13:25:00,74.7,74.86,74.66,74.66,3500.0,62.0024,62.1352,61.9692,61.9692,3500.0
2008-08-22 13:30:00,74.66,74.88,74.66,74.7,7400.0,61.9692,62.1518,61.9692,62.0024,7400.0
2008-08-22 13:35:00,74.73,74.94,74.71,74.88,4800.0,62.0273,62.2016,62.0107,62.1518,4800.0
2008-08-22 13:40:00,74.85,74.87,74.74,74.78,2000.0,62.1269,62.1435,62.0356,62.0688,2000.0
2008-08-22 13:45:00,74.78,74.9,74.73,74.9,7900.0,62.0688,62.1684,62.0273,62.1684,7900.0
2008-08-22 13:50:00,74.89,74.93,74.73,74.84,6700.0,62.1601,62.1933,62.0273,62.1186,6700.0
2008-08-22 13:55:00,74.84,74.95,74.75,74.95,5700.0,62.1186,62.2099,62.0439,62.2099,5700.0
2008-08-22 14:00:00,74.93,74.93,74.74,74.74,5200.0,62.1933,62.1933,62.0356,62.0356,5200.0
2008-08-22 14:05:00,74.7,74.75,74.45,74.48,7300.0,62.0024,62.0439,61.7949,61.8198,7300.0
2008-08-22 14:10:00,74.48,74.65,74.47,74.53,15600.0,61.8198,61.9609,61.8115,61.8613,15600.0
2008-08-22 14:15:00,74.53,74.63,74.47,74.6,6300.0,61.8613,61.9443,61.8115,61.9194,6300.0
2008-08-22 14:20:00,74.57,74.78,74.57,74.76,5200.0,61.8945,62.0688,61.8945,62.0522,5200.0
2008-08-22 14:25:00,74.74,74.96,74.74,74.93,10900.0,62.0356,62.2182,62.0356,62.1933,10900.0
2008-08-22 14:30:00,74.92,74.94,74.85,74.85,3800.0,62.185,62.2016,62.1269,62.1269,3800.0
2008-08-22 14:35:00,74.89,74.91,74.86,74.91,2500.0,62.1601,62.1767,62.1352,62.1767,2500.0
2008-08-22 14:40:00,74.88,74.94,74.85,74.85,5600.0,62.1518,62.2016,62.1269,62.1269,5600.0
2008-08-22 14:45:00,74.81,74.85,74.49,74.49,7200.0,62.0937,62.1269,61.8281,61.8281,7200.0
2008-08-22 14:50:00,74.48,74.54,74.46,74.54,7500.0,61.8198,61.8696,61.8032,61.8696,7500.0
2008-08-22 14:55:00,74.52,74.72,74.52,74.64,6600.0,61.853,62.019,61.853,61.9526,6600.0
2008-08-22 15:00:00,74.62,74.71,74.38,74.5,7600.0,61.936,62.0107,61.7368,61.8364,7600.0
2008-08-22 15:05:00,74.5,74.52,74.43,74.47,7800.0,61.8364,61.853,61.7783,61.8115,7800.0
2008-08-22 15:10:00,74.47,74.62,74.47,74.62,8900.0,61.8115,61.936,61.8115,61.936,8900.0
2008-08-22 15:15:00,74.62,74.74,74.5,74.53,11200.0,61.936,62.0356,61.8364,61.8613,11200.0
2008-08-22 15:20:00,74.52,74.68,74.31,74.57,16700.0,61.853,61.9858,61.6787,61.8945,16700.0
2008-08-22 15:25:00,74.61,74.73,74.53,74.67,9300.0,61.9277,62.0273,61.8613,61.9775,9300.0
2008-08-22 15:30:00,74.67,74.78,74.44,74.49,17500.0,61.9775,62.0688,61.7866,61.8281,17500.0
2008-08-22 15:35:00,74.49,74.97,74.48,74.78,22700.0,61.8281,62.2265,61.8198,62.0688,22700.0
2008-08-22 15:40:00,74.8,74.95,74.7,74.87,23000.0,62.0854,62.2099,62.0024,62.1435,23000.0
2008-08-22 15:45:00,74.86,75.0,74.83,74.84,35000.0,62.1352,62.2514,62.1103,62.1186,35000.0
2008-08-22 15:50:00,74.9,74.98,74.84,74.89,21000.0,62.1684,62.2348,62.1186,62.1601,21000.0
2008-08-22 15:55:00,74.93,75.0,74.45,74.64,43000.0,62.1933,62.2514,61.7949,61.9526,43000.0
2008-08-25 09:30:00,74.03,74.11,73.54,73.81,9300.0,61.8697,61.9366,61.4602,61.6859,9300.0
2008-08-25 09:35:00,73.88,73.94,73.6,73.8,4500.0,61.7444,61.7945,61.5104,61.6775,4500.0
2008-08-25 09:40:00,73.79,74.1,73.48,73.5,10600.0,61.6692,61.9282,61.4101,61.4268,10600.0
2008-08-25 09:45:00,73.45,73.51,73.21,73.4,4700.0,61.385,61.4351,61.1844,61.3432,4700.0
2008-08-25 09:50:00,73.4,73.82,73.4,73.7,7600.0,61.3432,61.6942,61.3432,61.5939,7600.0
2008-08-25 09:55:00,73.7,74.09,73.67,73.81,5500.0,61.5939,61.9199,61.5689,61.6859,5500.0
2008-08-25 10:00:00,73.84,74.1,73.54,73.61,6700.0,61.7109,61.9282,61.4602,61.5187,6700.0
2008-08-25 10:05:00,73.62,73.75,73.62,73.75,400.0,61.5271,61.6357,61.5271,61.6357,400.0
2008-08-25 10:10:00,73.72,73.99,73.69,73.78,3800.0,61.6107,61.8363,61.5856,61.6608,3800.0
2008-08-25 10:15:00,73.77,73.83,73.4,73.55,136500.0,61.6524,61.7026,61.3432,61.4686,136500.0
2008-08-25 10:20:00,73.55,73.56,73.41,73.48,4400.0,61.4686,61.4769,61.3516,61.4101,4400.0
2008-08-25 10:25:00,73.48,73.57,73.38,73.38,3600.0,61.4101,61.4853,61.3265,61.3265,3600.0
2008-08-25 10:30:00,73.37,73.38,72.81,73.0,12900.0,61.3181,61.3265,60.8501,61.0089,12900.0
2008-08-25 10:35:00,73.0,73.12,72.95,73.0,5200.0,61.0089,61.1092,60.9671,61.0089,5200.0
2008-08-25 10:40:00,73.02,73.28,72.95,73.28,5600.0,61.0256,61.2429,60.9671,61.2429,5600.0
2008-08-25 10:45:00,73.26,73.38,72.59,72.67,18000.0,61.2262,61.3265,60.6663,60.7331,18000.0
2008-08-25 10:50:00,72.6,72.66,72.51,72.51,5200.0,60.6746,60.7248,60.5994,60.5994,5200.0
2008-08-25 10:55:00,72.57,72.6,72.5,72.6,12500.0,60.6496,60.6746,60.5911,60.6746,12500.0
2008-08-25 11:00:00,72.56,72.61,72.5,72.56,7300.0,60.6412,60.683,60.5911,60.6412,7300.0
2008-08-25 11:05:00,72.51,72.55,72.29,72.32,8000.0,60.5994,60.6328,60.4155,60.4406,8000.0
2008-08-25 11:10:00,72.36,72.41,72.33,72.39,6000.0,60.474,60.5158,60.449,60.4991,6000.0
2008-08-25 11:15:00,72.38,72.38,72.15,72.18,6900.0,60.4908,60.4908,60.2985,60.3236,6900.0
2008-08-25 11:20:00,72.2,72.37,72.13,72.37,4600.0,60.3403,60.4824,60.2818,60.4824,4600.0
2008-08-25 11:25:00,72.34,72.43,72.34,72.4,10200.0,60.4573,60.5326,60.4573,60.5075,10200.0
2008-08-25 11:30:00,72.4,72.42,72.14,72.17,7100.0,60.5075,60.5242,60.2902,60.3153,7100.0
2008-08-25 11:35:00,72.17,72.19,72.15,72.19,4100.0,60.3153,60.332,60.2985,60.332,4100.0
2008-08-25 11:40:00,72.15,72.19,72.14,72.16,5800.0,60.2985,60.332,60.2902,60.3069,5800.0
2008-08-25 11:45:00,72.15,72.17,72.01,72.01,6600.0,60.2985,60.3153,60.1815,60.1815,6600.0
2008-08-25 11:50:00,72.01,72.05,71.77,71.83,4300.0,60.1815,60.215,59.981,60.0311,4300.0
2008-08-25 11:55:00,71.83,71.83,71.48,71.48,10900.0,60.0311,60.0311,59.7386,59.7386,10900.0
2008-08-25 12:00:00,71.48,71.53,71.39,71.45,13400.0,59.7386,59.7804,59.6634,59.7135,13400.0
2008-08-25 12:05:00,71.41,71.49,71.24,71.27,12200.0,59.6801,59.747,59.538,59.5631,12200.0
2008-08-25 12:10:00,71.23,71.23,71.08,71.1,9900.0,59.5297,59.5297,59.4043,59.421,9900.0
2008-08-25 12:15:00,71.07,71.11,70.86,71.08,22400.0,59.3959,59.4294,59.2204,59.4043,22400.0
2008-08-25 12:20:00,71.05,71.06,70.96,70.96,10200.0,59.3792,59.3876,59.304,59.304,10200.0
2008-08-25 12:25:00,70.99,71.23,70.9,70.9,36800.0,59.3291,59.5297,59.2539,59.2539,36800.0
2008-08-25 12:30:00,70.98,71.03,70.93,70.94,10800.0,59.3207,59.3625,59.2789,59.2873,10800.0
2008-08-25 12:35:00,70.97,71.16,70.93,71.15,9900.0,59.3124,59.4712,59.2789,59.4628,9900.0
2008-08-25 12:40:00,71.15,71.68,71.15,71.59,13800.0,59.4628,59.9057,59.4628,59.8305,13800.0
2008-08-25 12:45:00,71.61,71.62,71.19,71.19,16300.0,59.8472,59.8556,59.4962,59.4962,16300.0
2008-08-25 12:50:00,71.13,71.17,71.03,71.07,7100.0,59.4461,59.4795,59.3625,59.3959,7100.0
2008-08-25 12:55:00,71.07,71.07,70.97,71.03,8800.0,59.3959,59.3959,59.3124,59.3625,8800.0
2008-08-25 13:00:00,70.97,71.1,70.97,71.05,16900.0,59.3124,59.421,59.3124,59.3792,16900.0
2008-08-25 13:05:00,71.05,71.23,71.05,71.21,11000.0,59.3792,59.5297,59.3792,59.5129,11000.0
2008-08-25 13:10:00,71.23,71.23,71.01,71.02,12000.0,59.5297,59.5297,59.3458,59.3542,12000.0
2008-08-25 13:15:00,71.01,71.07,70.78,70.78,10600.0,59.3458,59.3959,59.1536,59.1536,10600.0
2008-08-25 13:20:00,70.78,70.99,70.78,70.97,11600.0,59.1536,59.3291,59.1536,59.3124,11600.0
2008-08-25 13:25:00,70.97,71.1,70.97,71.04,8000.0,59.3124,59.421,59.3124,59.3709,8000.0
2008-08-25 13:30:00,71.03,71.06,71.01,71.06,6500.0,59.3625,59.3876,59.3458,59.3876,6500.0
2008-08-25 13:35:00,71.04,71.07,70.85,70.87,14700.0,59.3709,59.3959,59.2121,59.2288,14700.0
2008-08-25 13:40:00,70.89,70.89,70.74,70.79,16500.0,59.2455,59.2455,59.1202,59.1619,16500.0
2008-08-25 13:45:00,70.82,70.82,70.77,70.8,6900.0,59.187,59.187,59.1452,59.1703,6900.0
2008-08-25 13:50:00,70.8,70.8,70.71,70.77,13200.0,59.1703,59.1703,59.0951,59.1452,13200.0
2008-08-25 13:55:00,70.78,70.93,70.77,70.93,10000.0,59.1536,59.2789,59.1452,59.2789,10000.0
2008-08-25 14:00:00,70.93,70.93,70.85,70.86,8500.0,59.2789,59.2789,59.2121,59.2204,8500.0
2008-08-25 14:05:00,70.86,70.89,70.76,70.82,13700.0,59.2204,59.2455,59.1369,59.187,13700.0
2008-08-25 14:10:00,70.82,70.85,70.77,70.77,4800.0,59.187,59.2121,59.1452,59.1452,4800.0
2008-08-25 14:15:00,70.77,70.78,70.61,70.71,9600.0,59.1452,59.1536,59.0115,59.0951,9600.0
2008-08-25 14:20:00,70.68,70.71,70.43,70.47,17600.0,59.07,59.0951,58.8611,58.8945,17600.0
2008-08-25 14:25:00,70.46,70.67,70.42,70.67,10200.0,58.8861,59.0617,58.8527,59.0617,10200.0
2008-08-25 14:30:00,70.65,70.67,70.52,70.63,19800.0,59.0449,59.0617,58.9363,59.0282,19800.0
2008-08-25 14:35:00,70.63,70.81,70.62,70.81,12400.0,59.0282,59.1787,59.0199,59.1787,12400.0
2008-08-25 14:40:00,70.81,70.81,70.73,70.73,8800.0,59.1787,59.1787,59.1118,59.1118,8800.0
2008-08-25 14:45:00,70.76,70.88,70.76,70.83,22700.0,59.1369,59.2372,59.1369,59.1954,22700.0
2008-08-25 14:50:00,70.83,70.88,70.78,70.87,7300.0,59.1954,59.2372,59.1536,59.2288,7300.0
2008-08-25 14:55:00,70.85,70.85,70.35,70.43,17800.0,59.2121,59.2121,58.7942,58.8611,17800.0
2008-08-25 15:00:00,70.39,70.57,70.39,70.4,11900.0,58.8276,58.9781,58.8276,58.836,11900.0
2008-08-25 15:05:00,70.42,70.42,70.01,70.16,39300.0,58.8527,58.8527,58.5101,58.6354,39300.0
2008-08-25 15:10:00,70.23,70.51,70.15,70.47,34000.0,58.6939,58.9279,58.6271,58.8945,34000.0
2008-08-25 15:15:00,70.51,71.0,70.49,70.94,39200.0,58.9279,59.3374,58.9112,59.2873,39200.0
2008-08-25 15:20:00,70.93,71.07,70.79,70.99,41400.0,59.2789,59.3959,59.1619,59.3291,41400.0
2008-08-25 15:25:00,70.88,71.01,70.75,71.01,38800.0,59.2372,59.3458,59.1285,59.3458,38800.0
2008-08-25 15:30:00,71.0,71.02,70.98,71.0,29900.0,59.3374,59.3542,59.3207,59.3374,29900.0
2008-08-25 15:35:00,71.0,71.12,70.98,71.0,34700.0,59.3374,59.4377,59.3207,59.3374,34700.0
2008-08-25 15:40:00,71.0,71.06,70.99,71.0,29600.0,59.3374,59.3876,59.3291,59.3374,29600.0
2008-08-25 15:45:00,71.01,71.07,71.0,71.07,50100.0,59.3458,59.3959,59.3374,59.3959,50100.0
2008-08-25 15:50:00,71.02,71.04,70.8,71.0,74400.0,59.3542,59.3709,59.1703,59.3374,74400.0
2008-08-25 15:55:00,71.01,71.08,71.0,71.02,59700.0,59.3458,59.4043,59.3374,59.3542,59700.0
2008-08-26 09:30:00,71.5,71.67,71.06,71.06,11300.0,59.7553,59.8974,59.3876,59.3876,11300.0
2008-08-26 09:35:00,71.24,71.58,70.83,70.85,9900.0,59.538,59.8222,59.1954,59.2121,9900.0
2008-08-26 09:40:00,70.93,71.12,70.78,70.89,15200.0,59.2789,59.4377,59.1536,59.2455,15200.0
2008-08-26 09:45:00,70.81,71.18,70.8,71.18,15200.0,59.1787,59.4879,59.1703,59.4879,15200.0
2008-08-26 09:50:00,71.19,71.32,71.09,71.18,5600.0,59.4962,59.6049,59.4127,59.4879,5600.0
2008-08-26 09:55:00,71.08,71.28,71.03,71.14,5100.0,59.4043,59.5715,59.3625,59.4544,5100.0
2008-08-26 10:00:00,71.17,71.32,71.0,71.28,12400.0,59.4795,59.6049,59.3374,59.5715,12400.0
2008-08-26 10:05:00,71.2,71.63,71.2,71.47,9200.0,59.5046,59.864,59.5046,59.7302,9200.0
2008-08-26 10:10:00,71.54,71.82,71.49,71.76,16600.0,59.7887,60.0227,59.747,59.9726,16600.0
2008-08-26 10:15:00,71.71,72.09,71.69,71.99,8400.0,59.9308,60.2484,59.9141,60.1648,8400.0
2008-08-26 10:20:00,71.95,71.95,71.75,71.92,6200.0,60.1314,60.1314,59.9642,60.1063,6200.0
2008-08-26 10:25:00,71.9,71.92,71.41,71.45,6400.0,60.0896,60.1063,59.6801,59.7135,6400.0
2008-08-26 10:30:00,71.47,72.03,71.47,72.03,5500.0,59.7302,60.1983,59.7302,60.1983,5500.0
2008-08-26 10:35:00,72.07,72.45,72.02,72.2,10900.0,60.2317,60.5493,60.1899,60.3403,10900.0
2008-08-26 10:40:00,72.2,72.25,71.97,72.16,4600.0,60.3403,60.3821,60.1481,60.3069,4600.0
2008-08-26 10:45:00,72.17,72.19,71.92,71.95,3600.0,60.3153,60.332,60.1063,60.1314,3600.0
2008-08-26 10:50:00,71.92,72.08,71.83,71.95,2400.0,60.1063,60.24,60.0311,60.1314,2400.0
2008-08-26 10:55:00,71.98,72.1,71.95,72.01,2300.0,60.1565,60.2568,60.1314,60.1815,2300.0
2008-08-26 11:00:00,72.05,72.19,72.05,72.1,4500.0,60.215,60.332,60.215,60.2568,4500.0
2008-08-26 11:05:00,72.16,72.16,71.66,71.66,4700.0,60.3069,60.3069,59.889,59.889,4700.0
2008-08-26 11:10:00,71.66,71.74,71.5,71.5,3600.0,59.889,59.9559,59.7553,59.7553,3600.0
2008-08-26 11:15:00,71.57,71.57,71.26,71.44,4000.0,59.8138,59.8138,59.5547,59.7052,4000.0
2008-08-26 11:20:00,71.38,71.61,71.38,71.59,2200.0,59.655,59.8472,59.655,59.8305,2200.0
2008-08-26 11:25:00,71.59,71.77,71.59,71.77,1400.0,59.8305,59.981,59.8305,59.981,1400.0
2008-08-26 11:30:00,71.82,71.82,71.39,71.44,7100.0,60.0227,60.0227,59.6634,59.7052,7100.0
2008-08-26 11:35:00,71.48,71.7,71.41,71.64,3200.0,59.7386,59.9225,59.6801,59.8723,3200.0
2008-08-26 11:40:00,71.57,71.69,71.51,71.65,3200.0,59.8138,59.9141,59.7637,59.8807,3200.0
2008-08-26 11:45:00,71.65,71.65,71.54,71.61,2600.0,59.8807,59.8807,59.7887,59.8472,2600.0
2008-08-26 11:50:00,71.63,71.67,71.57,71.58,2600.0,59.864,59.8974,59.8138,59.8222,2600.0
2008-08-26 11:55:00,71.57,71.83,71.57,71.67,4300.0,59.8138,60.0311,59.8138,59.8974,4300.0
2008-08-26 12:00:00,71.66,71.7,71.53,71.54,4600.0,59.889,59.9225,59.7804,59.7887,4600.0
2008-08-26 12:05:00,71.61,71.66,71.56,71.63,2500.0,59.8472,59.889,59.8055,59.864,2500.0
2008-08-26 12:10:00,71.69,71.9,71.56,71.66,12800.0,59.9141,60.0896,59.8055,59.889,12800.0
2008-08-26 12:15:00,71.69,72.04,71.56,72.04,14100.0,59.9141,60.2066,59.8055,60.2066,14100.0
2008-08-26 12:20:00,72.03,72.03,71.89,71.96,5700.0,60.1983,60.1983,60.0813,60.1398,5700.0
2008-08-26 12:25:00,71.94,71.94,71.53,71.53,2600.0,60.123,60.123,59.7804,59.7804,2600.0
2008-08-26 12:30:00,71.55,71.8,71.53,71.8,3300.0,59.7971,60.006,59.7804,60.006,3300.0
2008-08-26 12:35:00,71.82,71.82,71.7,71.71,1300.0,60.0227,60.0227,59.9225,59.9308,1300.0
2008-08-26 12:40:00,71.72,72.06,71.69,72.02,11800.0,59.9392,60.2233,59.9141,60.1899,11800.0
2008-08-26 12:45:00,72.02,72.05,71.87,71.91,7500.0,60.1899,60.215,60.0645,60.098,7500.0
2008-08-26 12:50:00,71.95,71.95,71.8,71.87,5200.0,60.1314,60.1314,60.006,60.0645,5200.0
2008-08-26 12:55:00,71.87,72.09,71.76,71.99,15500.0,60.0645,60.2484,59.9726,60.1648,15500.0
2008-08-26 13:00:00,71.94,71.94,71.82,71.88,1100.0,60.123,60.123,60.0227,60.0729,1100.0
2008-08-26 13:05:00,71.86,71.99,71.74,71.84,4400.0,60.0562,60.1648,59.9559,60.0395,4400.0
2008-08-26 13:10:00,71.78,71.93,71.78,71.93,2100.0,59.9893,60.1147,59.9893,60.1147,2100.0
2008-08-26 13:15:00,71.92,71.96,71.73,71.91,9400.0,60.1063,60.1398,59.9475,60.098,9400.0
2008-08-26 13:20:00,71.95,72.18,71.95,72.18,5000.0,60.1314,60.3236,60.1314,60.3236,5000.0
2008-08-26 13:25:00,72.11,72.21,71.9,71.92,5900.0,60.2651,60.3487,60.0896,60.1063,5900.0
2008-08-26 13:30:00,71.95,71.95,71.77,71.8,4900.0,60.1314,60.1314,59.981,60.006,4900.0
2008-08-26 13:35:00,71.77,71.82,71.73,71.76,1200.0,59.981,60.0227,59.9475,59.9726,1200.0
2008-08-26 13:40:00,71.75,71.9,71.71,71.72,14900.0,59.9642,60.0896,59.9308,59.9392,14900.0
2008-08-26 13:45:00,71.73,71.79,71.69,71.78,3600.0,59.9475,59.9977,59.9141,59.9893,3600.0
2008-08-26 13:50:00,71.78,72.12,71.74,72.11,10900.0,59.9893,60.2735,59.9559,60.2651,10900.0
2008-08-26 13:55:00,72.11,72.11,72.0,72.07,4400.0,60.2651,60.2651,60.1732,60.2317,4400.0
2008-08-26 14:00:00,72.07,72.15,71.76,71.94,14800.0,60.2317,60.2985,59.9726,60.123,14800.0
2008-08-26 14:05:00,71.96,72.18,71.89,72.13,16700.0,60.1398,60.3236,60.0813,60.2818,16700.0
2008-08-26 14:10:00,72.14,72.17,72.06,72.16,9900.0,60.2902,60.3153,60.2233,60.3069,9900.0
2008-08-26 14:15:00,72.15,72.17,71.83,72.0,8500.0,60.2985,60.3153,60.0311,60.1732,8500.0
2008-08-26 14:20:00,71.98,71.98,71.75,71.75,6400.0,60.1565,60.1565,59.9642,59.9642,6400.0
2008-08-26 14:25:00,71.76,71.83,71.59,71.62,4000.0,59.9726,60.0311,59.8305,59.8556,4000.0
2008-08-26 14:30:00,71.57,71.71,71.57,71.66,3100.0,59.8138,59.9308,59.8138,59.889,3100.0
2008-08-26 14:35:00,71.69,71.69,71.53,71.6,3500.0,59.9141,59.9141,59.7804,59.8389,3500.0
2008-08-26 14:40:00,71.63,71.65,71.43,71.46,2500.0,59.864,59.8807,59.6968,59.7219,2500.0
2008-08-26 14:45:00,71.33,71.49,71.3,71.37,5900.0,59.6132,59.747,59.5882,59.6467,5900.0
2008-08-26 14:50:00,71.34,71.43,71.31,71.31,4000.0,59.6216,59.6968,59.5965,59.5965,4000.0
2008-08-26 14:55:00,71.38,71.38,71.17,71.22,3500.0,59.655,59.655,59.4795,59.5213,3500.0
2008-08-26 15:00:00,71.2,71.24,71.18,71.21,56600.0,59.5046,59.538,59.4879,59.5129,56600.0
2008-08-26 15:05:00,71.21,71.24,71.06,71.11,11400.0,59.5129,59.538,59.3876,59.4294,11400.0
2008-08-26 15:10:00,71.09,71.38,71.05,71.33,14800.0,59.4127,59.655,59.3792,59.6132,14800.0
2008-08-26 15:15:00,71.35,71.47,71.28,71.29,11800.0,59.63,59.7302,59.5715,59.5798,11800.0
2008-08-26 15:20:00,71.29,71.41,71.24,71.41,5900.0,59.5798,59.6801,59.538,59.6801,5900.0
2008-08-26 15:25:00,71.41,71.41,71.26,71.37,13900.0,59.6801,59.6801,59.5547,59.6467,13900.0
2008-08-26 15:30:00,71.37,71.39,71.29,71.35,16900.0,59.6467,59.6634,59.5798,59.63,16900.0
2008-08-26 15:35:00,71.31,71.53,71.2,71.48,66600.0,59.5965,59.7804,59.5046,59.7386,66600.0
2008-08-26 15:40:00,71.56,71.83,71.2,71.61,383600.0,59.8055,60.0311,59.5046,59.8472,383600.0
2008-08-26 15:45:00,71.61,71.73,71.37,71.39,23200.0,59.8472,59.9475,59.6467,59.6634,23200.0
2008-08-26 15:50:00,71.42,71.69,71.42,71.59,22500.0,59.6885,59.9141,59.6885,59.8305,22500.0
2008-08-26 15:55:00,71.62,71.63,71.32,71.39,54600.0,59.8556,59.864,59.6049,59.6634,54600.0
2008-08-27 09:30:00,71.55,71.85,71.31,71.76,6600.0,59.7971,60.0478,59.5965,59.9726,6600.0
2008-08-27 09:35:00,71.72,72.59,71.65,72.35,8600.0,59.9392,60.6663,59.8807,60.4657,8600.0
2008-08-27 09:40:00,72.45,72.47,72.14,72.33,9300.0,60.5493,60.566,60.2902,60.449,9300.0
2008-08-27 09:45:00,72.27,72.39,72.21,72.39,4100.0,60.3988,60.4991,60.3487,60.4991,4100.0
2008-08-27 09:50:00,72.38,72.48,72.29,72.47,8400.0,60.4908,60.5743,60.4155,60.566,8400.0
2008-08-27 09:55:00,72.5,72.5,72.28,72.46,5000.0,60.5911,60.5911,60.4072,60.5576,5000.0
2008-08-27 10:00:00,72.48,72.5,72.39,72.45,2400.0,60.5743,60.5911,60.4991,60.5493,2400.0
2008-08-27 10:05:00,72.37,72.69,72.27,72.63,6500.0,60.4824,60.7498,60.3988,60.6997,6500.0
2008-08-27 10:10:00,72.65,73.67,72.65,73.34,30200.0,60.7164,61.5689,60.7164,61.2931,30200.0
2008-08-27 10:15:00,73.34,74.18,73.34,74.16,18600.0,61.2931,61.9951,61.2931,61.9784,18600.0
2008-08-27 10:20:00,74.1,74.34,73.87,74.14,21500.0,61.9282,62.1288,61.736,61.9617,21500.0
2008-08-27 10:25:00,74.09,74.11,73.9,73.96,14700.0,61.9199,61.9366,61.7611,61.8112,14700.0
2008-08-27 10:30:00,73.96,74.11,73.92,74.08,7800.0,61.8112,61.9366,61.7778,61.9115,7800.0
2008-08-27 10:35:00,74.09,74.15,73.92,74.07,8800.0,61.9199,61.97,61.7778,61.9032,8800.0
2008-08-27 10:40:00,74.03,74.08,74.0,74.01,4500.0,61.8697,61.9115,61.8447,61.853,4500.0
2008-08-27 10:45:00,74.06,74.06,73.88,73.91,6400.0,61.8948,61.8948,61.7444,61.7694,6400.0
2008-08-27 10:50:00,73.87,74.03,73.73,73.92,8300.0,61.736,61.8697,61.619,61.7778,8300.0
2008-08-27 10:55:00,73.94,74.01,73.78,73.79,5000.0,61.7945,61.853,61.6608,61.6692,5000.0
2008-08-27 11:00:00,73.81,73.89,73.6,73.68,15800.0,61.6859,61.7527,61.5104,61.5772,15800.0
2008-08-27 11:05:00,73.72,73.77,73.62,73.68,4500.0,61.6107,61.6524,61.5271,61.5772,4500.0
2008-08-27 11:10:00,73.67,73.67,73.3,73.31,18500.0,61.5689,61.5689,61.2596,61.268,18500.0
2008-08-27 11:15:00,73.31,73.43,73.19,73.41,7600.0,61.268,61.3683,61.1677,61.3516,7600.0
2008-08-27 11:20:00,73.38,73.47,73.38,73.41,4100.0,61.3265,61.4017,61.3265,61.3516,4100.0
2008-08-27 11:25:00,73.4,73.49,73.36,73.36,4700.0,61.3432,61.4184,61.3098,61.3098,4700.0
2008-08-27 11:30:00,73.36,73.36,72.98,73.07,5800.0,61.3098,61.3098,60.9922,61.0674,5800.0
2008-08-27 11:35:00,73.08,73.09,73.01,73.06,4600.0,61.0758,61.0841,61.0173,61.0591,4600.0
2008-08-27 11:40:00,73.04,73.15,73.02,73.12,2300.0,61.0424,61.1343,61.0256,61.1092,2300.0
2008-08-27 11:45:00,73.11,73.28,73.11,73.13,3700.0,61.1009,61.2429,61.1009,61.1176,3700.0
2008-08-27 11:50:00,73.16,73.17,73.09,73.1,2200.0,61.1426,61.151,61.0841,61.0925,2200.0
2008-08-27 11:55:00,73.09,73.11,73.01,73.07,3600.0,61.0841,61.1009,61.0173,61.0674,3600.0
2008-08-27 12:00:00,73.08,73.15,73.02,73.15,3900.0,61.0758,61.1343,61.0256,61.1343,3900.0
2008-08-27 12:05:00,73.12,73.36,73.12,73.28,5100.0,61.1092,61.3098,61.1092,61.2429,5100.0
2008-08-27 12:10:00,73.29,73.46,73.21,73.42,4200.0,61.2513,61.3934,61.1844,61.3599,4200.0
2008-08-27 12:15:00,73.46,73.46,73.34,73.45,2100.0,61.3934,61.3934,61.2931,61.385,2100.0
2008-08-27 12:20:00,73.46,73.94,73.43,73.83,5300.0,61.3934,61.7945,61.3683,61.7026,5300.0
2008-08-27 12:25:00,73.86,73.92,73.86,73.87,1600.0,61.7277,61.7778,61.7277,61.736,1600.0
2008-08-27 12:30:00,73.92,74.03,73.9,74.0,7600.0,61.7778,61.8697,61.7611,61.8447,7600.0
2008-08-27 12:35:00,73.98,74.01,73.93,73.94,1000.0,61.8279,61.853,61.7862,61.7945,1000.0
2008-08-27 12:40:00,73.96,74.01,73.95,73.99,3400.0,61.8112,61.853,61.8029,61.8363,3400.0
2008-08-27 12:45:00,73.99,74.12,73.9,74.1,8700.0,61.8363,61.9449,61.7611,61.9282,8700.0
2008-08-27 12:50:00,74.09,74.13,74.07,74.11,1600.0,61.9199,61.9533,61.9032,61.9366,1600.0
2008-08-27 12:55:00,74.11,74.12,74.05,74.11,3300.0,61.9366,61.9449,61.8864,61.9366,3300.0
2008-08-27 13:00:00,74.08,74.09,74.01,74.01,6200.0,61.9115,61.9199,61.853,61.853,6200.0
2008-08-27 13:05:00,74.0,74.03,73.92,73.95,14700.0,61.8447,61.8697,61.7778,61.8029,14700.0
2008-08-27 13:10:00,73.96,74.12,73.95,74.08,5000.0,61.8112,61.9449,61.8029,61.9115,5000.0
2008-08-27 13:15:00,74.07,74.12,73.99,73.99,10100.0,61.9032,61.9449,61.8363,61.8363,10100.0
2008-08-27 13:20:00,73.98,73.98,73.87,73.94,5600.0,61.8279,61.8279,61.736,61.7945,5600.0
2008-08-27 13:25:00,73.94,73.97,73.93,73.97,1600.0,61.7945,61.8196,61.7862,61.8196,1600.0
2008-08-27 13:30:00,73.95,74.0,73.93,73.95,2100.0,61.8029,61.8447,61.7862,61.8029,2100.0
2008-08-27 13:35:00,73.92,73.98,73.92,73.93,1500.0,61.7778,61.8279,61.7778,61.7862,1500.0
2008-08-27 13:40:00,73.93,73.95,73.88,73.9,3000.0,61.7862,61.8029,61.7444,61.7611,3000.0
2008-08-27 13:45:00,73.88,73.93,73.86,73.88,2200.0,61.7444,61.7862,61.7277,61.7444,2200.0
2008-08-27 13:50:00,73.86,73.88,73.51,73.6,7600.0,61.7277,61.7444,61.4351,61.5104,7600.0
2008-08-27 13:55:00,73.66,73.97,73.66,73.89,8500.0,61.5605,61.8196,61.5605,61.7527,8500.0
2008-08-27 14:00:00,73.9,74.12,73.87,73.87,13700.0,61.7611,61.9449,61.736,61.736,13700.0
2008-08-27 14:05:00,73.86,73.88,73.77,73.8,2400.0,61.7277,61.7444,61.6524,61.6775,2400.0
2008-08-27 14:10:00,73.82,73.86,73.76,73.83,7600.0,61.6942,61.7277,61.6441,61.7026,7600.0
2008-08-27 14:15:00,73.78,74.06,73.78,73.91,11300.0,61.6608,61.8948,61.6608,61.7694,11300.0
2008-08-27 14:20:00,73.89,74.06,73.86,73.93,5600.0,61.7527,61.8948,61.7277,61.7862,5600.0
2008-08-27 14:25:00,74.12,74.12,73.95,74.05,5100.0,61.9449,61.9449,61.8029,61.8864,5100.0
2008-08-27 14:30:00,74.08,74.09,74.03,74.09,5200.0,61.9115,61.9199,61.8697,61.9199,5200.0
2008-08-27 14:35:00,74.06,74.07,74.0,74.07,5000.0,61.8948,61.9032,61.8447,61.9032,5000.0
2008-08-27 14:40:00,74.08,74.25,74.08,74.24,8700.0,61.9115,62.0536,61.9115,62.0452,8700.0
2008-08-27 14:45:00,74.25,74.25,74.16,74.18,3400.0,62.0536,62.0536,61.9784,61.9951,3400.0
2008-08-27 14:50:00,74.18,74.22,74.11,74.14,3700.0,61.9951,62.0285,61.9366,61.9617,3700.0
2008-08-27 14:55:00,74.15,74.16,74.06,74.15,19500.0,61.97,61.9784,61.8948,61.97,19500.0
2008-08-27 15:00:00,74.13,74.32,74.13,74.26,6700.0,61.9533,62.1121,61.9533,62.062,6700.0
2008-08-27 15:05:00,74.29,74.36,74.27,74.34,3400.0,62.087,62.1455,62.0703,62.1288,3400.0
2008-08-27 15:10:00,74.39,74.41,74.29,74.3,10000.0,62.1706,62.1873,62.087,62.0954,10000.0
2008-08-27 15:15:00,74.3,74.35,74.1,74.17,6700.0,62.0954,62.1372,61.9282,61.9867,6700.0
2008-08-27 15:20:00,74.16,74.24,74.1,74.14,10300.0,61.9784,62.0452,61.9282,61.9617,10300.0
2008-08-27 15:25:00,74.13,74.15,74.07,74.11,9300.0,61.9533,61.97,61.9032,61.9366,9300.0
2008-08-27 15:30:00,74.09,74.3,74.05,74.29,23300.0,61.9199,62.0954,61.8864,62.087,23300.0
2008-08-27 15:35:00,74.3,74.32,74.25,74.27,20800.0,62.0954,62.1121,62.0536,62.0703,20800.0
2008-08-27 15:40:00,74.28,74.5,74.25,74.37,451900.0,62.0787,62.2625,62.0536,62.1539,451900.0
2008-08-27 15:45:00,74.41,74.66,74.26,74.36,43900.0,62.1873,62.3962,62.062,62.1455,43900.0
2008-08-27 15:50:00,74.34,74.49,74.3,74.45,32500.0,62.1288,62.2542,62.0954,62.2207,32500.0
2008-08-27 15:55:00,74.49,74.55,74.37,74.5,47100.0,62.2542,62.3043,62.1539,62.2625,47100.0
2008-08-28 09:30:00,74.56,75.31,74.36,75.31,18500.0,62.3127,62.9395,62.1455,62.9395,18500.0
2008-08-28 09:35:00,75.31,75.94,75.27,75.79,13100.0,62.9395,63.466,62.906,63.3406,13100.0
2008-08-28 09:40:00,75.72,76.22,75.66,75.99,17100.0,63.2821,63.7,63.232,63.5078,17100.0
2008-08-28 09:45:00,76.01,76.06,75.9,76.0,16800.0,63.5245,63.5663,63.4326,63.5161,16800.0
2008-08-28 09:50:00,75.95,76.09,75.5,75.85,11000.0,63.4744,63.5914,63.0983,63.3908,11000.0
2008-08-28 09:55:00,75.98,76.31,75.84,76.06,36200.0,63.4994,63.7752,63.3824,63.5663,36200.0
2008-08-28 10:00:00,76.01,76.09,75.85,75.91,9800.0,63.5245,63.5914,63.3908,63.4409,9800.0
2008-08-28 10:05:00,75.97,76.0,75.56,75.61,9200.0,63.4911,63.5161,63.1484,63.1902,9200.0
2008-08-28 10:10:00,75.57,75.63,75.53,75.59,9400.0,63.1568,63.2069,63.1233,63.1735,9400.0
2008-08-28 10:15:00,75.56,75.59,74.93,75.15,28000.0,63.1484,63.1735,62.6219,62.8058,28000.0
2008-08-28 10:20:00,75.16,75.25,75.02,75.25,8200.0,62.8141,62.8893,62.6971,62.8893,8200.0
2008-08-28 10:25:00,75.16,75.25,75.16,75.24,1800.0,62.8141,62.8893,62.8141,62.881,1800.0
2008-08-28 10:30:00,75.28,75.3,75.19,75.19,8700.0,62.9144,62.9311,62.8392,62.8392,8700.0
2008-08-28 10:35:00,75.22,75.33,75.19,75.25,14400.0,62.8643,62.9562,62.8392,62.8893,14400.0
2008-08-28 10:40:00,75.21,75.36,75.21,75.32,13300.0,62.8559,62.9813,62.8559,62.9478,13300.0
2008-08-28 10:45:00,75.36,75.43,75.22,75.27,22400.0,62.9813,63.0398,62.8643,62.906,22400.0
2008-08-28 10:50:00,75.29,75.29,75.17,75.17,5200.0,62.9228,62.9228,62.8225,62.8225,5200.0
2008-08-28 10:55:00,75.19,75.2,75.01,75.07,8400.0,62.8392,62.8475,62.6888,62.7389,8400.0
2008-08-28 11:00:00,75.08,75.09,75.03,75.05,3900.0,62.7473,62.7556,62.7055,62.7222,3900.0
2008-08-28 11:05:00,75.01,75.09,74.96,75.01,2800.0,62.6888,62.7556,62.647,62.6888,2800.0
2008-08-28 11:10:00,75.0,75.04,74.97,75.02,1900.0,62.6804,62.7138,62.6553,62.6971,1900.0
2008-08-28 11:15:00,75.03,75.03,74.95,74.96,2600.0,62.7055,62.7055,62.6386,62.647,2600.0
2008-08-28 11:20:00,74.94,74.99,74.74,74.76,2800.0,62.6303,62.672,62.4631,62.4798,2800.0
2008-08-28 11:25:00,74.76,74.95,74.75,74.92,6800.0,62.4798,62.6386,62.4715,62.6135,6800.0
2008-08-28 11:30:00,74.92,75.04,74.89,75.04,4600.0,62.6135,62.7138,62.5885,62.7138,4600.0
2008-08-28 11:35:00,75.04,75.1,74.8,74.95,10000.0,62.7138,62.764,62.5133,62.6386,10000.0
2008-08-28 11:40:00,74.95,75.08,74.91,75.07,8700.0,62.6386,62.7473,62.6052,62.7389,8700.0
2008-08-28 11:45:00,75.07,75.51,75.01,75.51,14900.0,62.7389,63.1066,62.6888,63.1066,14900.0
2008-08-28 11:50:00,75.48,75.62,75.44,75.58,14300.0,63.0816,63.1986,63.0481,63.1651,14300.0
2008-08-28 11:55:00,75.56,75.95,75.52,75.95,13000.0,63.1484,63.4744,63.115,63.4744,13000.0
2008-08-28 12:00:00,75.95,75.96,75.71,75.86,7400.0,63.4744,63.4827,63.2738,63.3991,7400.0
2008-08-28 12:05:00,75.86,75.89,75.76,75.89,6800.0,63.3991,63.4242,63.3156,63.4242,6800.0
2008-08-28 12:10:00,75.89,75.89,75.75,75.79,4100.0,63.4242,63.4242,63.3072,63.3406,4100.0
2008-08-28 12:15:00,75.74,75.82,75.7,75.76,11800.0,63.2988,63.3657,63.2654,63.3156,11800.0
2008-08-28 12:20:00,75.75,75.85,75.74,75.81,3600.0,63.3072,63.3908,63.2988,63.3573,3600.0
2008-08-28 12:25:00,75.85,75.92,75.81,75.86,5800.0,63.3908,63.4493,63.3573,63.3991,5800.0
2008-08-28 12:30:00,75.9,75.97,75.88,75.89,5700.0,63.4326,63.4911,63.4158,63.4242,5700.0
2008-08-28 12:35:00,75.9,75.91,75.84,75.9,4200.0,63.4326,63.4409,63.3824,63.4326,4200.0
2008-08-28 12:40:00,75.9,75.97,75.75,75.83,8600.0,63.4326,63.4911,63.3072,63.3741,8600.0
2008-08-28 12:45:00,75.81,75.92,75.79,75.89,5900.0,63.3573,63.4493,63.3406,63.4242,5900.0
2008-08-28 12:50:00,75.91,76.0,75.91,75.99,4500.0,63.4409,63.5161,63.4409,63.5078,4500.0
2008-08-28 12:55:00,75.99,75.99,75.91,75.92,3400.0,63.5078,63.5078,63.4409,63.4493,3400.0
2008-08-28 13:00:00,75.89,75.89,75.75,75.76,2900.0,63.4242,63.4242,63.3072,63.3156,2900.0
2008-08-28 13:05:00,75.83,75.83,75.74,75.74,1700.0,63.3741,63.3741,63.2988,63.2988,1700.0
2008-08-28 13:10:00,75.72,75.72,75.68,75.7,2700.0,63.2821,63.2821,63.2487,63.2654,2700.0
2008-08-28 13:15:00,75.7,75.77,75.7,75.71,2100.0,63.2654,63.3239,63.2654,63.2738,2100.0
2008-08-28 13:20:00,75.74,75.76,75.62,75.66,6200.0,63.2988,63.3156,63.1986,63.232,6200.0
2008-08-28 13:25:00,75.68,75.81,75.63,75.78,7500.0,63.2487,63.3573,63.2069,63.3323,7500.0
2008-08-28 13:30:00,75.79,75.85,75.65,75.77,11000.0,63.3406,63.3908,63.2236,63.3239,11000.0
2008-08-28 13:35:00,75.73,75.89,75.64,75.87,3800.0,63.2905,63.4242,63.2153,63.4075,3800.0
2008-08-28 13:40:00,75.84,75.9,75.83,75.84,3000.0,63.3824,63.4326,63.3741,63.3824,3000.0
2008-08-28 13:45:00,75.86,75.92,75.76,75.8,4000.0,63.3991,63.4493,63.3156,63.349,4000.0
2008-08-28 13:50:00,75.78,75.79,75.71,75.75,1800.0,63.3323,63.3406,63.2738,63.3072,1800.0
2008-08-28 13:55:00,75.75,75.75,75.46,75.53,6700.0,63.3072,63.3072,63.0648,63.1233,6700.0
2008-08-28 14:00:00,75.53,75.56,75.48,75.49,3500.0,63.1233,63.1484,63.0816,63.0899,3500.0
2008-08-28 14:05:00,75.47,75.49,75.44,75.48,4000.0,63.0732,63.0899,63.0481,63.0816,4000.0
2008-08-28 14:10:00,75.48,75.86,75.46,75.82,4800.0,63.0816,63.3991,63.0648,63.3657,4800.0
2008-08-28 14:15:00,75.83,75.92,75.79,75.92,1300.0,63.3741,63.4493,63.3406,63.4493,1300.0
2008-08-28 14:20:00,75.86,75.95,75.84,75.95,1500.0,63.3991,63.4744,63.3824,63.4744,1500.0
2008-08-28 14:25:00,75.88,75.95,75.84,75.91,3800.0,63.4158,63.4744,63.3824,63.4409,3800.0
2008-08-28 14:30:00,75.99,76.06,75.93,75.95,6200.0,63.5078,63.5663,63.4576,63.4744,6200.0
2008-08-28 14:35:00,76.01,76.06,75.88,75.93,5100.0,63.5245,63.5663,63.4158,63.4576,5100.0
2008-08-28 14:40:00,75.93,76.0,75.92,75.98,2500.0,63.4576,63.5161,63.4493,63.4994,2500.0
2008-08-28 14:45:00,75.98,75.98,75.88,75.88,2100.0,63.4994,63.4994,63.4158,63.4158,2100.0
2008-08-28 14:50:00,75.88,75.93,75.87,75.92,4400.0,63.4158,63.4576,63.4075,63.4493,4400.0
2008-08-28 14:55:00,75.93,75.96,75.75,75.75,6800.0,63.4576,63.4827,63.3072,63.3072,6800.0
2008-08-28 15:00:00,75.75,75.82,75.68,75.82,6300.0,63.3072,63.3657,63.2487,63.3657,6300.0
2008-08-28 15:05:00,75.83,75.9,75.82,75.88,7100.0,63.3741,63.4326,63.3657,63.4158,7100.0
2008-08-28 15:10:00,75.87,75.9,75.83,75.86,5900.0,63.4075,63.4326,63.3741,63.3991,5900.0
2008-08-28 15:15:00,75.89,75.89,75.8,75.8,8700.0,63.4242,63.4242,63.349,63.349,8700.0
2008-08-28 15:20:00,75.8,75.89,75.7,75.89,10200.0,63.349,63.4242,63.2654,63.4242,10200.0
2008-08-28 15:25:00,75.9,75.91,75.73,75.87,13400.0,63.4326,63.4409,63.2905,63.4075,13400.0
2008-08-28 15:30:00,75.9,76.0,75.85,76.0,22900.0,63.4326,63.5161,63.3908,63.5161,22900.0
2008-08-28 15:35:00,76.0,76.04,75.98,76.0,34400.0,63.5161,63.5496,63.4994,63.5161,34400.0
2008-08-28 15:40:00,75.99,76.23,75.94,76.19,29100.0,63.5078,63.7084,63.466,63.6749,29100.0
2008-08-28 15:45:00,76.18,76.39,76.02,76.35,21300.0,63.6666,63.8421,63.5329,63.8086,21300.0
2008-08-28 15:50:00,76.35,76.5,76.32,76.49,24700.0,63.8086,63.934,63.7836,63.9256,24700.0
2008-08-28 15:55:00,76.49,76.94,76.44,76.66,49400.0,63.9256,64.3017,63.8839,64.0677,49400.0
2008-08-29 09:30:00,76.68,76.68,75.11,76.17,15100.0,64.0844,64.0844,62.7723,63.6582,15100.0
2008-08-29 09:35:00,76.18,76.55,76.18,76.54,21600.0,63.6666,63.9758,63.6666,63.9674,21600.0
2008-08-29 09:40:00,76.56,76.69,76.47,76.63,13100.0,63.9842,64.0928,63.9089,64.0427,13100.0
2008-08-29 09:45:00,76.63,76.69,76.53,76.57,7100.0,64.0427,64.0928,63.9591,63.9925,7100.0
2008-08-29 09:50:00,76.61,76.7,76.44,76.58,7400.0,64.0259,64.1012,63.8839,64.0009,7400.0
2008-08-29 09:55:00,76.53,76.66,76.48,76.58,7000.0,63.9591,64.0677,63.9173,64.0009,7000.0
2008-08-29 10:00:00,76.64,76.75,76.14,76.37,10900.0,64.051,64.1429,63.6331,63.8254,10900.0
2008-08-29 10:05:00,76.4,76.4,76.27,76.28,3900.0,63.8504,63.8504,63.7418,63.7501,3900.0
2008-08-29 10:10:00,76.28,76.32,76.17,76.31,10000.0,63.7501,63.7836,63.6582,63.7752,10000.0
2008-08-29 10:15:00,76.33,76.33,76.1,76.14,7300.0,63.7919,63.7919,63.5997,63.6331,7300.0
2008-08-29 10:20:00,76.11,76.19,75.77,75.79,4400.0,63.6081,63.6749,63.3239,63.3406,4400.0
2008-08-29 10:25:00,75.8,76.07,75.8,75.97,3400.0,63.349,63.5746,63.349,63.4911,3400.0
2008-08-29 10:30:00,75.98,76.04,75.95,75.97,4100.0,63.4994,63.5496,63.4744,63.4911,4100.0
2008-08-29 10:35:00,75.97,76.02,75.95,76.01,8600.0,63.4911,63.5329,63.4744,63.5245,8600.0
2008-08-29 10:40:00,76.0,76.0,75.9,75.91,4700.0,63.5161,63.5161,63.4326,63.4409,4700.0
2008-08-29 10:45:00,75.9,75.93,75.86,75.9,3800.0,63.4326,63.4576,63.3991,63.4326,3800.0
2008-08-29 10:50:00,75.9,75.93,75.78,75.83,3400.0,63.4326,63.4576,63.3323,63.3741,3400.0
2008-08-29 10:55:00,75.78,75.82,75.73,75.8,3800.0,63.3323,63.3657,63.2905,63.349,3800.0
2008-08-29 11:00:00,75.88,75.98,75.85,75.86,2800.0,63.4158,63.4994,63.3908,63.3991,2800.0
2008-08-29 11:05:00,75.91,75.92,75.84,75.88,1900.0,63.4409,63.4493,63.3824,63.4158,1900.0
2008-08-29 11:10:00,75.87,75.93,75.85,75.93,2100.0,63.4075,63.4576,63.3908,63.4576,2100.0
2008-08-29 11:15:00,75.87,76.0,75.85,76.0,2000.0,63.4075,63.5161,63.3908,63.5161,2000.0
2008-08-29 11:20:00,75.99,76.03,75.88,75.88,1200.0,63.5078,63.5412,63.4158,63.4158,1200.0
2008-08-29 11:25:00,75.88,75.97,75.85,75.91,1800.0,63.4158,63.4911,63.3908,63.4409,1800.0
2008-08-29 11:30:00,75.84,75.84,75.53,75.69,4200.0,63.3824,63.3824,63.1233,63.2571,4200.0
2008-08-29 11:35:00,75.69,75.72,75.63,75.66,3100.0,63.2571,63.2821,63.2069,63.232,3100.0
2008-08-29 11:40:00,75.63,75.78,75.63,75.77,5600.0,63.2069,63.3323,63.2069,63.3239,5600.0
2008-08-29 11:45:00,75.78,75.82,75.66,75.74,3400.0,63.3323,63.3657,63.232,63.2988,3400.0
2008-08-29 11:50:00,75.76,75.96,75.73,75.96,3300.0,63.3156,63.4827,63.2905,63.4827,3300.0
2008-08-29 11:55:00,75.95,75.98,75.5,75.57,6700.0,63.4744,63.4994,63.0983,63.1568,6700.0
2008-08-29 12:00:00,75.58,75.67,75.28,75.28,6100.0,63.1651,63.2403,62.9144,62.9144,6100.0
2008-08-29 12:05:00,75.32,75.33,75.12,75.25,7400.0,62.9478,62.9562,62.7807,62.8893,7400.0
2008-08-29 12:10:00,75.22,75.32,75.22,75.29,1700.0,62.8643,62.9478,62.8643,62.9228,1700.0
2008-08-29 12:15:00,75.25,75.45,75.25,75.45,2900.0,62.8893,63.0565,62.8893,63.0565,2900.0
2008-08-29 12:20:00,75.39,75.59,75.39,75.45,7600.0,63.0063,63.1735,63.0063,63.0565,7600.0
2008-08-29 12:25:00,75.38,75.47,75.33,75.42,7500.0,62.998,63.0732,62.9562,63.0314,7500.0
2008-08-29 12:30:00,75.51,75.52,75.47,75.52,1000.0,63.1066,63.115,63.0732,63.115,1000.0
2008-08-29 12:35:00,75.51,75.58,75.5,75.52,1200.0,63.1066,63.1651,63.0983,63.115,1200.0
2008-08-29 12:40:00,75.55,75.6,75.15,75.31,15700.0,63.1401,63.1818,62.8058,62.9395,15700.0
2008-08-29 12:45:00,75.31,75.4,75.16,75.21,5200.0,62.9395,63.0147,62.8141,62.8559,5200.0
2008-08-29 12:50:00,75.22,75.47,75.22,75.4,6500.0,62.8643,63.0732,62.8643,63.0147,6500.0
2008-08-29 12:55:00,75.45,75.55,75.45,75.54,2600.0,63.0565,63.1401,63.0565,63.1317,2600.0
2008-08-29 13:00:00,75.6,75.6,75.45,75.59,6900.0,63.1818,63.1818,63.0565,63.1735,6900.0
2008-08-29 13:05:00,75.56,75.6,75.54,75.55,2200.0,63.1484,63.1818,63.1317,63.1401,2200.0
2008-08-29 13:10:00,75.55,75.57,75.48,75.5,5500.0,63.1401,63.1568,63.0816,63.0983,5500.0
2008-08-29 13:15:00,75.48,75.52,75.48,75.52,1700.0,63.0816,63.115,63.0816,63.115,1700.0
2008-08-29 13:20:00,75.53,75.6,75.43,75.53,9400.0,63.1233,63.1818,63.0398,63.1233,9400.0
2008-08-29 13:25:00,75.57,75.66,75.55,75.66,2400.0,63.1568,63.232,63.1401,63.232,2400.0
2008-08-29 13:30:00,75.58,75.65,75.58,75.63,1200.0,63.1651,63.2236,63.1651,63.2069,1200.0
2008-08-29 13:35:00,75.58,75.58,75.39,75.39,4200.0,63.1651,63.1651,63.0063,63.0063,4200.0
2008-08-29 13:40:00,75.43,75.45,75.34,75.34,1900.0,63.0398,63.0565,62.9645,62.9645,1900.0
2008-08-29 13:45:00,75.3,75.33,75.25,75.26,4000.0,62.9311,62.9562,62.8893,62.8977,4000.0
2008-08-29 13:50:00,75.27,75.35,75.26,75.34,4900.0,62.906,62.9729,62.8977,62.9645,4900.0
2008-08-29 13:55:00,75.33,75.4,75.32,75.4,4000.0,62.9562,63.0147,62.9478,63.0147,4000.0
2008-08-29 14:00:00,75.46,75.48,75.33,75.41,4000.0,63.0648,63.0816,62.9562,63.0231,4000.0
2008-08-29 14:05:00,75.38,75.42,75.35,75.39,4100.0,62.998,63.0314,62.9729,63.0063,4100.0
2008-08-29 14:10:00,75.38,75.38,75.22,75.25,7200.0,62.998,62.998,62.8643,62.8893,7200.0
2008-08-29 14:15:00,75.28,75.31,75.13,75.22,8500.0,62.9144,62.9395,62.789,62.8643,8500.0
2008-08-29 14:20:00,75.22,75.32,75.19,75.21,3500.0,62.8643,62.9478,62.8392,62.8559,3500.0
2008-08-29 14:25:00,75.2,75.45,75.2,75.37,5100.0,62.8475,63.0565,62.8475,62.9896,5100.0
2008-08-29 14:30:00,75.35,75.37,75.24,75.29,4000.0,62.9729,62.9896,62.881,62.9228,4000.0
2008-08-29 14:35:00,75.31,75.34,75.24,75.26,6900.0,62.9395,62.9645,62.881,62.8977,6900.0
2008-08-29 14:40:00,75.22,75.25,75.12,75.25,5000.0,62.8643,62.8893,62.7807,62.8893,5000.0
2008-08-29 14:45:00,75.21,75.38,75.2,75.32,4700.0,62.8559,62.998,62.8475,62.9478,4700.0
2008-08-29 14:50:00,75.38,75.47,75.37,75.44,4400.0,62.998,63.0732,62.9896,63.0481,4400.0
2008-08-29 14:55:00,75.4,75.69,75.4,75.65,3600.0,63.0147,63.2571,63.0147,63.2236,3600.0
2008-08-29 15:00:00,75.69,75.83,75.59,75.59,5400.0,63.2571,63.3741,63.1735,63.1735,5400.0
2008-08-29 15:05:00,75.51,75.66,75.5,75.6,4800.0,63.1066,63.232,63.0983,63.1818,4800.0
2008-08-29 15:10:00,75.6,75.6,75.35,75.49,5200.0,63.1818,63.1818,62.9729,63.0899,5200.0
2008-08-29 15:15:00,75.46,75.48,75.22,75.22,5600.0,63.0648,63.0816,62.8643,62.8643,5600.0
2008-08-29 15:20:00,75.22,75.24,75.1,75.14,5900.0,62.8643,62.881,62.764,62.7974,5900.0
2008-08-29 15:25:00,75.14,75.18,75.1,75.12,5800.0,62.7974,62.8308,62.764,62.7807,5800.0
2008-08-29 15:30:00,75.11,75.12,75.0,75.05,9300.0,62.7723,62.7807,62.6804,62.7222,9300.0
2008-08-29 15:35:00,75.05,75.14,74.9,74.95,16900.0,62.7222,62.7974,62.5968,62.6386,16900.0
2008-08-29 15:40:00,74.95,74.95,74.64,74.78,14600.0,62.6386,62.6386,62.3795,62.4965,14600.0
2008-08-29 15:45:00,74.78,75.07,74.77,74.92,19700.0,62.4965,62.7389,62.4882,62.6135,19700.0
2008-08-29 15:50:00,74.9,74.92,74.71,74.82,22400.0,62.5968,62.6135,62.438,62.53,22400.0
2008-08-29 15:55:00,74.82,74.83,74.69,74.72,23400.0,62.53,62.5383,62.4213,62.4464,23400.0
2008-09-02 09:30:00,76.97,76.97,75.38,76.24,46500.0,64.3268,64.3268,62.998,63.7167,46500.0
2008-09-02 09:35:00,76.28,76.37,75.73,75.99,25900.0,63.7501,63.8254,63.2905,63.5078,25900.0
2008-09-02 09:40:00,75.99,76.33,75.99,76.3,18600.0,63.5078,63.7919,63.5078,63.7669,18600.0
2008-09-02 09:45:00,76.3,77.07,76.3,76.85,18600.0,63.7669,64.4104,63.7669,64.2265,18600.0
2008-09-02 09:50:00,76.85,76.92,76.54,76.68,22500.0,64.2265,64.285,63.9674,64.0844,22500.0
2008-09-02 09:55:00,76.68,76.91,76.49,76.62,17200.0,64.0844,64.2767,63.9256,64.0343,17200.0
2008-09-02 10:00:00,76.62,77.18,76.57,76.96,11500.0,64.0343,64.5023,63.9925,64.3184,11500.0
2008-09-02 10:05:00,76.97,76.97,76.46,76.58,21900.0,64.3268,64.3268,63.9006,64.0009,21900.0
2008-09-02 10:10:00,76.58,77.28,76.22,77.2,28400.0,64.0009,64.5859,63.7,64.519,28400.0
2008-09-02 10:15:00,77.2,77.21,76.85,77.05,19600.0,64.519,64.5274,64.2265,64.3937,19600.0
2008-09-02 10:20:00,77.06,77.16,76.85,76.99,22300.0,64.402,64.4856,64.2265,64.3435,22300.0
2008-09-02 10:25:00,76.99,77.13,76.99,77.04,17900.0,64.3435,64.4605,64.3435,64.3853,17900.0
2008-09-02 10:30:00,76.98,76.98,76.66,76.66,14200.0,64.3352,64.3352,64.0677,64.0677,14200.0
2008-09-02 10:35:00,76.64,76.64,76.31,76.37,11100.0,64.051,64.051,63.7752,63.8254,11100.0
2008-09-02 10:40:00,76.34,76.38,76.23,76.24,6500.0,63.8003,63.8337,63.7084,63.7167,6500.0
2008-09-02 10:45:00,76.23,76.24,75.89,76.19,7600.0,63.7084,63.7167,63.4242,63.6749,7600.0
2008-09-02 10:50:00,76.2,76.28,76.06,76.2,14100.0,63.6833,63.7501,63.5663,63.6833,14100.0
2008-09-02 10:55:00,76.28,76.28,75.97,76.12,9200.0,63.7501,63.7501,63.4911,63.6164,9200.0
2008-09-02 11:00:00,76.11,76.12,75.72,75.93,13100.0,63.6081,63.6164,63.2821,63.4576,13100.0
2008-09-02 11:05:00,75.94,75.99,75.48,75.48,6600.0,63.466,63.5078,63.0816,63.0816,6600.0
2008-09-02 11:10:00,75.52,75.52,75.42,75.51,6200.0,63.115,63.115,63.0314,63.1066,6200.0
2008-09-02 11:15:00,75.49,75.75,75.49,75.75,6100.0,63.0899,63.3072,63.0899,63.3072,6100.0
2008-09-02 11:20:00,75.83,75.83,75.43,75.44,4100.0,63.3741,63.3741,63.0398,63.0481,4100.0
2008-09-02 11:25:00,75.44,75.65,75.36,75.61,6500.0,63.0481,63.2236,62.9813,63.1902,6500.0
2008-09-02 11:30:00,75.63,75.66,75.49,75.49,4300.0,63.2069,63.232,63.0899,63.0899,4300.0
2008-09-02 11:35:00,75.49,75.7,75.49,75.68,6800.0,63.0899,63.2654,63.0899,63.2487,6800.0
2008-09-02 11:40:00,75.63,75.78,75.52,75.54,6300.0,63.2069,63.3323,63.115,63.1317,6300.0
2008-09-02 11:45:00,75.5,75.55,75.25,75.27,11000.0,63.0983,63.1401,62.8893,62.906,11000.0
2008-09-02 11:50:00,75.31,75.43,75.22,75.43,9900.0,62.9395,63.0398,62.8643,63.0398,9900.0
2008-09-02 11:55:00,75.39,75.43,75.19,75.19,3600.0,63.0063,63.0398,62.8392,62.8392,3600.0
2008-09-02 12:00:00,75.2,75.21,75.08,75.13,6300.0,62.8475,62.8559,62.7473,62.789,6300.0
2008-09-02 12:05:00,75.13,75.27,75.12,75.2,5400.0,62.789,62.906,62.7807,62.8475,5400.0
2008-09-02 12:10:00,75.2,75.2,75.01,75.09,5900.0,62.8475,62.8475,62.6888,62.7556,5900.0
2008-09-02 12:15:00,75.1,75.1,75.0,75.07,4300.0,62.764,62.764,62.6804,62.7389,4300.0
2008-09-02 12:20:00,75.06,75.13,74.94,74.99,5700.0,62.7305,62.789,62.6303,62.672,5700.0
2008-09-02 12:25:00,74.95,74.95,74.71,74.74,7600.0,62.6386,62.6386,62.438,62.4631,7600.0
2008-09-02 12:30:00,74.74,74.98,74.72,74.95,5600.0,62.4631,62.6637,62.4464,62.6386,5600.0
2008-09-02 12:35:00,74.95,75.01,74.89,74.89,3100.0,62.6386,62.6888,62.5885,62.5885,3100.0
2008-09-02 12:40:00,74.93,75.0,74.85,75.0,3900.0,62.6219,62.6804,62.555,62.6804,3900.0
2008-09-02 12:45:00,75.01,75.1,74.86,75.0,6000.0,62.6888,62.764,62.5634,62.6804,6000.0
2008-09-02 12:50:00,74.97,75.1,74.94,75.01,3100.0,62.6553,62.764,62.6303,62.6888,3100.0
2008-09-02 12:55:00,75.04,75.11,75.01,75.1,2200.0,62.7138,62.7723,62.6888,62.764,2200.0
2008-09-02 13:00:00,75.29,75.42,75.17,75.2,3300.0,62.9228,63.0314,62.8225,62.8475,3300.0
2008-09-02 13:05:00,75.2,75.2,75.05,75.11,2500.0,62.8475,62.8475,62.7222,62.7723,2500.0
2008-09-02 13:10:00,75.16,75.32,75.15,75.2,6600.0,62.8141,62.9478,62.8058,62.8475,6600.0
2008-09-02 13:15:00,75.24,75.26,75.14,75.21,7300.0,62.881,62.8977,62.7974,62.8559,7300.0
2008-09-02 13:20:00,75.27,75.49,75.2,75.49,5200.0,62.906,63.0899,62.8475,63.0899,5200.0
2008-09-02 13:25:00,75.45,75.62,75.45,75.59,7000.0,63.0565,63.1986,63.0565,63.1735,7000.0
2008-09-02 13:30:00,75.66,75.86,75.57,75.86,5900.0,63.232,63.3991,63.1568,63.3991,5900.0
2008-09-02 13:35:00,75.84,75.9,75.72,75.73,3000.0,63.3824,63.4326,63.2821,63.2905,3000.0
2008-09-02 13:40:00,75.78,75.78,75.47,75.47,2200.0,63.3323,63.3323,63.0732,63.0732,2200.0
2008-09-02 13:45:00,75.48,75.57,75.27,75.27,5600.0,63.0816,63.1568,62.906,62.906,5600.0
2008-09-02 13:50:00,75.25,75.25,74.99,75.1,4300.0,62.8893,62.8893,62.672,62.764,4300.0
2008-09-02 13:55:00,75.12,75.12,75.02,75.05,2500.0,62.7807,62.7807,62.6971,62.7222,2500.0
2008-09-02 14:00:00,75.05,75.28,74.99,75.22,5000.0,62.7222,62.9144,62.672,62.8643,5000.0
2008-09-02 14:05:00,75.21,75.21,75.02,75.11,5100.0,62.8559,62.8559,62.6971,62.7723,5100.0
2008-09-02 14:10:00,75.08,75.08,74.81,74.97,6200.0,62.7473,62.7473,62.5216,62.6553,6200.0
2008-09-02 14:15:00,74.96,74.96,74.79,74.83,3100.0,62.647,62.647,62.5049,62.5383,3100.0
2008-09-02 14:20:00,74.94,75.26,74.88,75.24,8800.0,62.6303,62.8977,62.5801,62.881,8800.0
2008-09-02 14:25:00,75.21,75.21,74.95,74.99,3400.0,62.8559,62.8559,62.6386,62.672,3400.0
2008-09-02 14:30:00,75.02,75.14,75.0,75.08,4800.0,62.6971,62.7974,62.6804,62.7473,4800.0
2008-09-02 14:35:00,75.07,75.26,75.06,75.18,9400.0,62.7389,62.8977,62.7305,62.8308,9400.0
2008-09-02 14:40:00,75.15,75.24,75.09,75.13,6300.0,62.8058,62.881,62.7556,62.789,6300.0
2008-09-02 14:45:00,75.13,75.37,75.11,75.15,7600.0,62.789,62.9896,62.7723,62.8058,7600.0
2008-09-02 14:50:00,75.15,75.45,75.07,75.14,6800.0,62.8058,63.0565,62.7389,62.7974,6800.0
2008-09-02 14:55:00,75.18,75.23,75.1,75.15,9600.0,62.8308,62.8726,62.764,62.8058,9600.0
2008-09-02 15:00:00,75.13,75.23,74.98,75.06,11700.0,62.789,62.8726,62.6637,62.7305,11700.0
2008-09-02 15:05:00,75.01,75.24,74.97,75.22,11600.0,62.6888,62.881,62.6553,62.8643,11600.0
2008-09-02 15:10:00,75.22,75.22,75.07,75.21,6100.0,62.8643,62.8643,62.7389,62.8559,6100.0
2008-09-02 15:15:00,75.21,75.29,75.1,75.15,7700.0,62.8559,62.9228,62.764,62.8058,7700.0
2008-09-02 15:20:00,75.13,75.3,75.01,75.24,5800.0,62.789,62.9311,62.6888,62.881,5800.0
2008-09-02 15:25:00,75.26,75.39,75.08,75.35,10300.0,62.8977,63.0063,62.7473,62.9729,10300.0
2008-09-02 15:30:00,75.35,75.63,75.31,75.49,10500.0,62.9729,63.2069,62.9395,63.0899,10500.0
2008-09-02 15:35:00,75.5,75.64,75.45,75.63,6600.0,63.0983,63.2153,63.0565,63.2069,6600.0
2008-09-02 15:40:00,75.63,75.69,75.41,75.42,14400.0,63.2069,63.2571,63.0231,63.0314,14400.0
2008-09-02 15:45:00,75.41,75.63,75.32,75.48,15800.0,63.0231,63.2069,62.9478,63.0816,15800.0
2008-09-02 15:50:00,75.47,75.53,75.37,75.43,15500.0,63.0732,63.1233,62.9896,63.0398,15500.0
2008-09-02 15:55:00,75.43,75.65,75.33,75.57,27900.0,63.0398,63.2236,62.9562,63.1568,27900.0
2008-09-03 09:30:00,76.25,78.99,76.05,76.09,23900.0,63.7251,66.015,63.5579,63.5914,23900.0
2008-09-03 09:35:00,76.05,76.36,75.62,75.71,14800.0,63.5579,63.817,63.1986,63.2738,14800.0
2008-09-03 09:40:00,75.74,76.16,75.45,76.12,16800.0,63.2988,63.6499,63.0565,63.6164,16800.0
2008-09-03 09:45:00,76.1,76.66,75.93,76.66,14700.0,63.5997,64.0677,63.4576,64.0677,14700.0
2008-09-03 09:50:00,76.66,78.73,76.66,78.71,41100.0,64.0677,65.7977,64.0677,65.781,41100.0
2008-09-03 09:55:00,78.73,79.63,78.66,79.6,42700.0,65.7977,66.5499,65.7392,66.5248,42700.0
2008-09-03 10:00:00,79.52,79.62,78.92,78.92,18800.0,66.4579,66.5415,65.9565,65.9565,18800.0
2008-09-03 10:05:00,78.96,78.96,78.42,78.63,31300.0,65.9899,65.9899,65.5386,65.7141,31300.0
2008-09-03 10:10:00,78.65,78.76,78.52,78.68,32900.0,65.7308,65.8228,65.6222,65.7559,32900.0
2008-09-03 10:15:00,78.68,79.38,78.56,79.38,22400.0,65.7559,66.3409,65.6556,66.3409,22400.0
2008-09-03 10:20:00,79.4,79.52,79.06,79.21,14700.0,66.3576,66.4579,66.0735,66.1989,14700.0
2008-09-03 10:25:00,79.17,79.84,79.17,79.74,22700.0,66.1654,66.7254,66.1654,66.6418,22700.0
2008-09-03 10:30:00,79.77,80.24,79.66,79.78,45500.0,66.6669,67.0597,66.5749,66.6752,45500.0
2008-09-03 10:35:00,79.87,80.13,79.79,79.91,36800.0,66.7504,66.9677,66.6836,66.7839,36800.0
2008-09-03 10:40:00,79.96,80.27,79.12,79.14,21400.0,66.8257,67.0847,66.1236,66.1404,21400.0
2008-09-03 10:45:00,79.26,79.38,79.06,79.15,31600.0,66.2406,66.3409,66.0735,66.1487,31600.0
2008-09-03 10:50:00,79.13,79.24,78.73,79.21,14700.0,66.132,66.2239,65.7977,66.1989,14700.0
2008-09-03 10:55:00,79.19,79.6,79.18,79.6,88100.0,66.1821,66.5248,66.1738,66.5248,88100.0
2008-09-03 11:00:00,79.56,81.35,79.56,79.98,136200.0,66.4914,67.9873,66.4914,66.8424,136200.0
2008-09-03 11:05:00,80.01,80.03,79.32,79.32,14100.0,66.8674,66.8842,66.2908,66.2908,14100.0
2008-09-03 11:10:00,79.27,79.27,78.0,78.02,34600.0,66.249,66.249,65.1876,65.2043,34600.0
2008-09-03 11:15:00,78.03,78.23,77.51,78.0,40800.0,65.2127,65.3798,64.7781,65.1876,40800.0
2008-09-03 11:20:00,78.0,78.42,77.86,78.11,29500.0,65.1876,65.5386,65.0706,65.2795,29500.0
2008-09-03 11:25:00,78.11,78.41,78.11,78.33,18400.0,65.2795,65.5303,65.2795,65.4634,18400.0
2008-09-03 11:30:00,78.34,78.37,76.83,76.95,47800.0,65.4718,65.4968,64.2098,64.3101,47800.0
2008-09-03 11:35:00,76.97,77.23,76.56,77.19,15100.0,64.3268,64.5441,63.9842,64.5107,15100.0
2008-09-03 11:40:00,77.15,77.15,76.93,76.97,10400.0,64.4772,64.4772,64.2934,64.3268,10400.0
2008-09-03 11:45:00,76.97,77.3,76.87,77.22,14100.0,64.3268,64.6026,64.2432,64.5357,14100.0
2008-09-03 11:50:00,77.2,77.2,76.55,77.02,11700.0,64.519,64.519,63.9758,64.3686,11700.0
2008-09-03 11:55:00,76.96,77.01,76.52,76.52,7100.0,64.3184,64.3602,63.9507,63.9507,7100.0
2008-09-03 12:00:00,76.52,76.58,76.37,76.38,10500.0,63.9507,64.0009,63.8254,63.8337,10500.0
2008-09-03 12:05:00,76.38,76.52,76.11,76.11,11100.0,63.8337,63.9507,63.6081,63.6081,11100.0
2008-09-03 12:10:00,76.18,76.33,76.02,76.08,10300.0,63.6666,63.7919,63.5329,63.583,10300.0
2008-09-03 12:15:00,76.09,76.09,75.79,75.79,7500.0,63.5914,63.5914,63.3406,63.3406,7500.0
2008-09-03 12:20:00,75.83,75.86,75.62,75.86,9200.0,63.3741,63.3991,63.1986,63.3991,9200.0
2008-09-03 12:25:00,75.82,75.89,75.79,75.82,8300.0,63.3657,63.4242,63.3406,63.3657,8300.0
2008-09-03 12:30:00,75.78,75.81,75.63,75.7,4800.0,63.3323,63.3573,63.2069,63.2654,4800.0
2008-09-03 12:35:00,75.72,75.89,75.65,75.72,10500.0,63.2821,63.4242,63.2236,63.2821,10500.0
2008-09-03 12:40:00,75.79,75.81,75.69,75.76,5700.0,63.3406,63.3573,63.2571,63.3156,5700.0
2008-09-03 12:45:00,75.74,75.76,75.68,75.69,4500.0,63.2988,63.3156,63.2487,63.2571,4500.0
2008-09-03 12:50:00,75.73,75.73,75.6,75.66,2900.0,63.2905,63.2905,63.1818,63.232,2900.0
2008-09-03 12:55:00,75.6,75.62,75.51,75.53,7000.0,63.1818,63.1986,63.1066,63.1233,7000.0
2008-09-03 13:00:00,75.56,75.69,75.49,75.68,5400.0,63.1484,63.2571,63.0899,63.2487,5400.0
2008-09-03 13:05:00,75.63,75.92,75.63,75.86,9500.0,63.2069,63.4493,63.2069,63.3991,9500.0
2008-09-03 13:10:00,75.86,76.0,75.86,76.0,4900.0,63.3991,63.5161,63.3991,63.5161,4900.0
2008-09-03 13:15:00,75.99,76.21,75.91,75.91,9400.0,63.5078,63.6916,63.4409,63.4409,9400.0
2008-09-03 13:20:00,75.92,76.12,75.92,76.02,5300.0,63.4493,63.6164,63.4493,63.5329,5300.0
2008-09-03 13:25:00,76.03,76.07,76.01,76.04,8800.0,63.5412,63.5746,63.5245,63.5496,8800.0
2008-09-03 13:30:00,76.04,76.21,76.04,76.13,10100.0,63.5496,63.6916,63.5496,63.6248,10100.0
2008-09-03 13:35:00,76.12,76.17,76.12,76.17,1900.0,63.6164,63.6582,63.6164,63.6582,1900.0
2008-09-03 13:40:00,76.15,76.18,76.01,76.04,4500.0,63.6415,63.6666,63.5245,63.5496,4500.0
2008-09-03 13:45:00,76.02,76.19,76.01,76.14,3700.0,63.5329,63.6749,63.5245,63.6331,3700.0
2008-09-03 13:50:00,76.17,76.34,76.02,76.3,8300.0,63.6582,63.8003,63.5329,63.7669,8300.0
2008-09-03 13:55:00,76.35,76.68,76.34,76.68,24500.0,63.8086,64.0844,63.8003,64.0844,24500.0
2008-09-03 14:00:00,76.68,77.01,76.35,77.01,31400.0,64.0844,64.3602,63.8086,64.3602,31400.0
2008-09-03 14:05:00,77.03,77.7,76.92,77.51,29200.0,64.3769,64.9369,64.285,64.7781,29200.0
2008-09-03 14:10:00,77.51,77.87,76.88,77.26,28300.0,64.7781,65.079,64.2516,64.5692,28300.0
2008-09-03 14:15:00,77.23,77.23,76.77,76.83,7700.0,64.5441,64.5441,64.1597,64.2098,7700.0
2008-09-03 14:20:00,76.82,76.82,76.38,76.61,8400.0,64.2014,64.2014,63.8337,64.0259,8400.0
2008-09-03 14:25:00,76.59,77.07,76.54,76.95,8100.0,64.0092,64.4104,63.9674,64.3101,8100.0
2008-09-03 14:30:00,76.96,77.07,76.64,76.67,6100.0,64.3184,64.4104,64.051,64.0761,6100.0
2008-09-03 14:35:00,76.62,76.73,76.55,76.7,5000.0,64.0343,64.1262,63.9758,64.1012,5000.0
2008-09-03 14:40:00,76.81,77.1,76.79,76.81,12900.0,64.1931,64.4354,64.1764,64.1931,12900.0
2008-09-03 14:45:00,76.87,76.87,76.25,76.32,15300.0,64.2432,64.2432,63.7251,63.7836,15300.0
2008-09-03 14:50:00,76.39,76.39,75.87,75.88,15700.0,63.8421,63.8421,63.4075,63.4158,15700.0
2008-09-03 14:55:00,75.89,76.1,75.89,75.99,14200.0,63.4242,63.5997,63.4242,63.5078,14200.0
2008-09-03 15:00:00,76.03,76.13,75.99,76.12,13700.0,63.5412,63.6248,63.5078,63.6164,13700.0
2008-09-03 15:05:00,76.12,76.12,75.98,76.05,8100.0,63.6164,63.6164,63.4994,63.5579,8100.0
2008-09-03 15:10:00,76.03,76.31,75.98,76.19,5500.0,63.5412,63.7752,63.4994,63.6749,5500.0
2008-09-03 15:15:00,76.21,76.3,75.95,76.14,4500.0,63.6916,63.7669,63.4744,63.6331,4500.0
2008-09-03 15:20:00,76.23,76.71,76.04,76.62,8900.0,63.7084,64.1095,63.5496,64.0343,8900.0
2008-09-03 15:25:00,76.66,76.73,76.46,76.48,8300.0,64.0677,64.1262,63.9006,63.9173,8300.0
2008-09-03 15:30:00,76.47,76.78,76.35,76.71,9300.0,63.9089,64.168,63.8086,64.1095,9300.0
2008-09-03 15:35:00,76.71,77.19,76.71,77.08,10000.0,64.1095,64.5107,64.1095,64.4187,10000.0
2008-09-03 15:40:00,77.11,77.49,77.11,77.34,16900.0,64.4438,64.7614,64.4438,64.636,16900.0
2008-09-03 15:45:00,77.34,77.49,76.89,77.02,34400.0,64.636,64.7614,64.2599,64.3686,34400.0
2008-09-03 15:50:00,77.03,77.3,76.95,77.23,39000.0,64.3769,64.6026,64.3101,64.5441,39000.0
2008-09-03 15:55:00,77.22,77.22,76.94,76.96,50500.0,64.5357,64.5357,64.3017,64.3184,50500.0
2008-09-04 09:30:00,76.9,76.9,75.41,75.41,14200.0,64.2683,64.2683,63.0231,63.0231,14200.0
2008-09-04 09:35:00,75.75,76.13,75.57,75.9,20700.0,63.3072,63.6248,63.1568,63.4326,20700.0
2008-09-04 09:40:00,75.89,76.01,75.52,75.87,6500.0,63.4242,63.5245,63.115,63.4075,6500.0
2008-09-04 09:45:00,75.84,75.93,75.42,75.61,9400.0,63.3824,63.4576,63.0314,63.1902,9400.0
2008-09-04 09:50:00,75.75,75.95,75.55,75.6,9000.0,63.3072,63.4744,63.1401,63.1818,9000.0
2008-09-04 09:55:00,75.6,75.89,75.5,75.61,21900.0,63.1818,63.4242,63.0983,63.1902,21900.0
2008-09-04 10:00:00,75.58,76.0,75.46,75.99,25500.0,63.1651,63.5161,63.0648,63.5078,25500.0
2008-09-04 10:05:00,76.0,76.05,75.49,75.57,12200.0,63.5161,63.5579,63.0899,63.1568,12200.0
2008-09-04 10:10:00,75.57,75.9,75.57,75.81,5800.0,63.1568,63.4326,63.1568,63.3573,5800.0
2008-09-04 10:15:00,75.85,76.22,75.8,76.09,7400.0,63.3908,63.7,63.349,63.5914,7400.0
2008-09-04 10:20:00,76.07,76.23,76.01,76.12,16500.0,63.5746,63.7084,63.5245,63.6164,16500.0
2008-09-04 10:25:00,76.1,76.1,75.5,75.58,14600.0,63.5997,63.5997,63.0983,63.1651,14600.0
2008-09-04 10:30:00,75.61,75.61,74.75,74.83,16400.0,63.1902,63.1902,62.4715,62.5383,16400.0
2008-09-04 10:35:00,74.83,74.99,74.68,74.84,16700.0,62.5383,62.672,62.413,62.5467,16700.0
2008-09-04 10:40:00,74.92,74.92,74.21,74.51,22700.0,62.6135,62.6135,62.0202,62.2709,22700.0
2008-09-04 10:45:00,74.53,74.76,74.36,74.37,9100.0,62.2876,62.4798,62.1455,62.1539,9100.0
2008-09-04 10:50:00,74.35,74.38,74.12,74.16,11300.0,62.1372,62.1622,61.9449,61.9784,11300.0
2008-09-04 10:55:00,74.14,74.61,74.03,74.61,15100.0,61.9617,62.3545,61.8697,62.3545,15100.0
2008-09-04 11:00:00,74.51,74.51,74.09,74.23,6700.0,62.2709,62.2709,61.9199,62.0369,6700.0
2008-09-04 11:05:00,74.31,74.41,74.23,74.37,6300.0,62.1037,62.1873,62.0369,62.1539,6300.0
2008-09-04 11:10:00,74.33,74.43,74.04,74.22,4900.0,62.1205,62.204,61.8781,62.0285,4900.0
2008-09-04 11:15:00,74.22,74.25,74.03,74.19,11000.0,62.0285,62.0536,61.8697,62.0035,11000.0
2008-09-04 11:20:00,74.16,74.26,73.89,73.96,12600.0,61.9784,62.062,61.7527,61.8112,12600.0
2008-09-04 11:25:00,73.99,74.42,73.95,74.32,4300.0,61.8363,62.1957,61.8029,62.1121,4300.0
2008-09-04 11:30:00,74.24,74.37,74.13,74.32,8100.0,62.0452,62.1539,61.9533,62.1121,8100.0
2008-09-04 11:35:00,74.29,74.7,74.28,74.61,10300.0,62.087,62.4297,62.0787,62.3545,10300.0
2008-09-04 11:40:00,74.58,74.71,74.55,74.64,2300.0,62.3294,62.438,62.3043,62.3795,2300.0
2008-09-04 11:45:00,74.57,74.61,74.53,74.6,6200.0,62.321,62.3545,62.2876,62.3461,6200.0
2008-09-04 11:50:00,74.54,74.71,74.52,74.71,27000.0,62.296,62.438,62.2792,62.438,27000.0
2008-09-04 11:55:00,74.67,74.7,74.5,74.55,6300.0,62.4046,62.4297,62.2625,62.3043,6300.0
2008-09-04 12:00:00,74.64,74.76,74.59,74.71,4000.0,62.3795,62.4798,62.3377,62.438,4000.0
2008-09-04 12:05:00,74.71,74.82,74.52,74.58,11700.0,62.438,62.53,62.2792,62.3294,11700.0
2008-09-04 12:10:00,74.58,74.62,74.46,74.61,4300.0,62.3294,62.3628,62.2291,62.3545,4300.0
2008-09-04 12:15:00,74.57,75.0,74.57,74.89,9300.0,62.321,62.6804,62.321,62.5885,9300.0
2008-09-04 12:20:00,74.77,74.92,74.77,74.8,5400.0,62.4882,62.6135,62.4882,62.5133,5400.0
2008-09-04 12:25:00,74.79,74.79,74.62,74.74,6300.0,62.5049,62.5049,62.3628,62.4631,6300.0
2008-09-04 12:30:00,74.74,74.92,74.74,74.86,4900.0,62.4631,62.6135,62.4631,62.5634,4900.0
2008-09-04 12:35:00,74.92,74.99,74.86,74.88,4600.0,62.6135,62.672,62.5634,62.5801,4600.0
2008-09-04 12:40:00,74.87,74.93,74.75,74.9,9500.0,62.5718,62.6219,62.4715,62.5968,9500.0
2008-09-04 12:45:00,74.9,75.02,74.73,74.99,20400.0,62.5968,62.6971,62.4547,62.672,20400.0
2008-09-04 12:50:00,74.99,75.08,74.85,74.96,8600.0,62.672,62.7473,62.555,62.647,8600.0
2008-09-04 12:55:00,74.96,75.01,74.93,74.97,5800.0,62.647,62.6888,62.6219,62.6553,5800.0
2008-09-04 13:00:00,74.98,75.0,74.85,74.9,5800.0,62.6637,62.6804,62.555,62.5968,5800.0
2008-09-04 13:05:00,74.85,75.06,74.53,74.56,48000.0,62.555,62.7305,62.2876,62.3127,48000.0
2008-09-04 13:10:00,74.42,74.42,73.9,74.21,41700.0,62.1957,62.1957,61.7611,62.0202,41700.0
2008-09-04 13:15:00,74.24,74.25,74.03,74.03,11100.0,62.0452,62.0536,61.8697,61.8697,11100.0
2008-09-04 13:20:00,74.01,74.05,73.8,73.85,6000.0,61.853,61.8864,61.6775,61.7193,6000.0
2008-09-04 13:25:00,73.83,73.83,73.36,73.38,11000.0,61.7026,61.7026,61.3098,61.3265,11000.0
2008-09-04 13:30:00,73.43,73.58,73.38,73.54,9400.0,61.3683,61.4936,61.3265,61.4602,9400.0
2008-09-04 13:35:00,73.55,74.08,73.55,74.08,20700.0,61.4686,61.9115,61.4686,61.9115,20700.0
2008-09-04 13:40:00,74.08,74.39,74.06,74.34,6500.0,61.9115,62.1706,61.8948,62.1288,6500.0
2008-09-04 13:45:00,74.36,74.41,74.34,74.34,8000.0,62.1455,62.1873,62.1288,62.1288,8000.0
2008-09-04 13:50:00,74.27,74.27,74.19,74.25,2200.0,62.0703,62.0703,62.0035,62.0536,2200.0
2008-09-04 13:55:00,74.36,74.46,74.36,74.46,7100.0,62.1455,62.2291,62.1455,62.2291,7100.0
2008-09-04 14:00:00,74.46,74.46,74.25,74.31,9100.0,62.2291,62.2291,62.0536,62.1037,9100.0
2008-09-04 14:05:00,74.35,74.46,74.13,74.13,10100.0,62.1372,62.2291,61.9533,61.9533,10100.0
2008-09-04 14:10:00,74.15,74.3,73.76,73.92,51400.0,61.97,62.0954,61.6441,61.7778,51400.0
2008-09-04 14:15:00,73.96,74.1,73.92,74.01,7500.0,61.8112,61.9282,61.7778,61.853,7500.0
2008-09-04 14:20:00,74.01,74.21,73.96,74.01,17200.0,61.853,62.0202,61.8112,61.853,17200.0
2008-09-04 14:25:00,73.97,74.46,73.97,74.26,6600.0,61.8196,62.2291,61.8196,62.062,6600.0
2008-09-04 14:30:00,74.26,74.36,74.09,74.11,8200.0,62.062,62.1455,61.9199,61.9366,8200.0
2008-09-04 14:35:00,74.14,74.2,74.1,74.17,10000.0,61.9617,62.0118,61.9282,61.9867,10000.0
2008-09-04 14:40:00,74.2,74.2,74.16,74.2,8100.0,62.0118,62.0118,61.9784,62.0118,8100.0
2008-09-04 14:45:00,74.15,74.2,74.01,74.02,6100.0,61.97,62.0118,61.853,61.8614,6100.0
2008-09-04 14:50:00,73.99,74.16,73.95,74.07,6300.0,61.8363,61.9784,61.8029,61.9032,6300.0
2008-09-04 14:55:00,74.05,74.25,74.03,74.23,9400.0,61.8864,62.0536,61.8697,62.0369,9400.0
2008-09-04 15:00:00,74.25,74.33,74.25,74.28,8500.0,62.0536,62.1205,62.0536,62.0787,8500.0
2008-09-04 15:05:00,74.26,74.37,74.22,74.36,10500.0,62.062,62.1539,62.0285,62.1455,10500.0
2008-09-04 15:10:00,74.38,75.07,74.38,74.83,21100.0,62.1622,62.7389,62.1622,62.5383,21100.0
2008-09-04 15:15:00,74.84,75.01,74.7,74.86,10800.0,62.5467,62.6888,62.4297,62.5634,10800.0
2008-09-04 15:20:00,74.86,74.91,74.5,74.5,8800.0,62.5634,62.6052,62.2625,62.2625,8800.0
2008-09-04 15:25:00,74.51,75.0,74.5,74.99,19200.0,62.2709,62.6804,62.2625,62.672,19200.0
2008-09-04 15:30:00,74.99,75.07,74.79,75.04,28000.0,62.672,62.7389,62.5049,62.7138,28000.0
2008-09-04 15:35:00,75.05,75.07,74.53,74.53,27600.0,62.7222,62.7389,62.2876,62.2876,27600.0
2008-09-04 15:40:00,74.5,74.85,74.47,74.74,51700.0,62.2625,62.555,62.2375,62.4631,51700.0
2008-09-04 15:45:00,74.74,75.14,74.74,75.1,30400.0,62.4631,62.7974,62.4631,62.764,30400.0
2008-09-04 15:50:00,75.1,75.26,74.8,74.81,63300.0,62.764,62.8977,62.5133,62.5216,63300.0
2008-09-04 15:55:00,74.8,74.85,74.55,74.68,41300.0,62.5133,62.555,62.3043,62.413,41300.0
2008-09-05 09:30:00,72.1,74.47,72.1,73.79,14900.0,60.2568,62.2375,60.2568,61.6692,14900.0
2008-09-05 09:35:00,73.95,74.39,73.71,74.14,21100.0,61.8029,62.1706,61.6023,61.9617,21100.0
2008-09-05 09:40:00,74.14,74.55,73.68,74.55,5600.0,61.9617,62.3043,61.5772,62.3043,5600.0
2008-09-05 09:45:00,74.57,75.0,74.57,74.94,17000.0,62.321,62.6804,62.321,62.6303,17000.0
2008-09-05 09:50:00,74.94,75.01,73.62,74.01,63700.0,62.6303,62.6888,61.5271,61.853,63700.0
2008-09-05 09:55:00,74.0,74.07,73.79,74.07,9700.0,61.8447,61.9032,61.6692,61.9032,9700.0
2008-09-05 10:00:00,74.01,74.11,73.9,73.92,17200.0,61.853,61.9366,61.7611,61.7778,17200.0
2008-09-05 10:05:00,73.97,73.98,73.6,73.74,23100.0,61.8196,61.8279,61.5104,61.6274,23100.0
2008-09-05 10:10:00,73.67,73.78,73.51,73.71,24900.0,61.5689,61.6608,61.4351,61.6023,24900.0
2008-09-05 10:15:00,73.75,73.76,73.08,73.08,11200.0,61.6357,61.6441,61.0758,61.0758,11200.0
2008-09-05 10:20:00,73.12,73.5,73.12,73.14,9000.0,61.1092,61.4268,61.1092,61.1259,9000.0
2008-09-05 10:25:00,73.23,73.23,73.03,73.14,5800.0,61.2011,61.2011,61.034,61.1259,5800.0
2008-09-05 10:30:00,73.15,73.15,72.29,72.36,16900.0,61.1343,61.1343,60.4155,60.474,16900.0
2008-09-05 10:35:00,72.35,72.49,72.14,72.25,20200.0,60.4657,60.5827,60.2902,60.3821,20200.0
2008-09-05 10:40:00,72.22,72.45,72.22,72.41,10100.0,60.357,60.5493,60.357,60.5158,10100.0
2008-09-05 10:45:00,72.42,72.44,71.68,71.68,26400.0,60.5242,60.5409,59.9057,59.9057,26400.0
2008-09-05 10:50:00,71.74,71.9,71.67,71.83,9600.0,59.9559,60.0896,59.8974,60.0311,9600.0
2008-09-05 10:55:00,71.83,71.93,71.64,71.64,9600.0,60.0311,60.1147,59.8723,59.8723,9600.0
2008-09-05 11:00:00,71.68,71.8,71.57,71.8,7800.0,59.9057,60.006,59.8138,60.006,7800.0
2008-09-05 11:05:00,71.73,72.1,71.73,71.94,5400.0,59.9475,60.2568,59.9475,60.123,5400.0
2008-09-05 11:10:00,71.91,71.91,71.56,71.73,7700.0,60.098,60.098,59.8055,59.9475,7700.0
2008-09-05 11:15:00,71.74,71.86,71.46,71.46,11800.0,59.9559,60.0562,59.7219,59.7219,11800.0
2008-09-05 11:20:00,71.52,71.83,71.52,71.79,8100.0,59.772,60.0311,59.772,59.9977,8100.0
2008-09-05 11:25:00,71.84,72.28,71.84,72.27,11900.0,60.0395,60.4072,60.0395,60.3988,11900.0
2008-09-05 11:30:00,72.3,72.3,72.07,72.3,12000.0,60.4239,60.4239,60.2317,60.4239,12000.0
2008-09-05 11:35:00,72.3,72.84,72.3,72.66,14800.0,60.4239,60.8752,60.4239,60.7248,14800.0
2008-09-05 11:40:00,72.64,72.97,72.64,72.95,12600.0,60.7081,60.9838,60.7081,60.9671,12600.0
2008-09-05 11:45:00,72.92,73.43,72.85,73.18,9600.0,60.9421,61.3683,60.8836,61.1594,9600.0
2008-09-05 11:50:00,73.25,73.69,73.16,73.62,3900.0,61.2179,61.5856,61.1426,61.5271,3900.0
2008-09-05 11:55:00,73.7,73.91,73.7,73.84,2700.0,61.5939,61.7694,61.5939,61.7109,2700.0
2008-09-05 12:00:00,73.86,74.02,73.73,73.74,9800.0,61.7277,61.8614,61.619,61.6274,9800.0
2008-09-05 12:05:00,73.7,73.8,73.42,73.77,8500.0,61.5939,61.6775,61.3599,61.6524,8500.0
2008-09-05 12:10:00,73.77,73.77,73.14,73.14,6200.0,61.6524,61.6524,61.1259,61.1259,6200.0
2008-09-05 12:15:00,73.13,73.33,73.11,73.33,3000.0,61.1176,61.2847,61.1009,61.2847,3000.0
2008-09-05 12:20:00,73.26,73.28,73.18,73.22,3500.0,61.2262,61.2429,61.1594,61.1928,3500.0
2008-09-05 12:25:00,73.22,73.82,73.22,73.77,2800.0,61.1928,61.6942,61.1928,61.6524,2800.0
2008-09-05 12:30:00,73.91,73.97,73.73,73.73,2400.0,61.7694,61.8196,61.619,61.619,2400.0
2008-09-05 12:35:00,73.77,73.92,73.58,73.92,7000.0,61.6524,61.7778,61.4936,61.7778,7000.0
2008-09-05 12:40:00,73.82,73.82,73.5,73.56,2200.0,61.6942,61.6942,61.4268,61.4769,2200.0
2008-09-05 12:45:00,73.59,73.84,73.34,73.77,15200.0,61.502,61.7109,61.2931,61.6524,15200.0
2008-09-05 12:50:00,73.83,73.96,73.57,73.96,5100.0,61.7026,61.8112,61.4853,61.8112,5100.0
2008-09-05 12:55:00,73.98,73.98,73.78,73.83,3600.0,61.8279,61.8279,61.6608,61.7026,3600.0
2008-09-05 13:00:00,73.89,73.9,73.75,73.78,6200.0,61.7527,61.7611,61.6357,61.6608,6200.0
2008-09-05 13:05:00,73.83,74.34,73.83,74.34,6800.0,61.7026,62.1288,61.7026,62.1288,6800.0
2008-09-05 13:10:00,74.34,74.53,74.23,74.53,9300.0,62.1288,62.2876,62.0369,62.2876,9300.0
2008-09-05 13:15:00,74.51,74.69,74.38,74.53,5100.0,62.2709,62.4213,62.1622,62.2876,5100.0
2008-09-05 13:20:00,74.57,74.57,74.34,74.37,6900.0,62.321,62.321,62.1288,62.1539,6900.0
2008-09-05 13:25:00,74.41,74.5,74.34,74.34,3300.0,62.1873,62.2625,62.1288,62.1288,3300.0
2008-09-05 13:30:00,74.4,74.53,74.31,74.47,7300.0,62.179,62.2876,62.1037,62.2375,7300.0
2008-09-05 13:35:00,74.46,74.48,73.9,74.08,16100.0,62.2291,62.2458,61.7611,61.9115,16100.0
2008-09-05 13:40:00,74.08,74.51,74.07,74.44,6600.0,61.9115,62.2709,61.9032,62.2124,6600.0
2008-09-05 13:45:00,74.52,74.53,74.08,74.08,6000.0,62.2792,62.2876,61.9115,61.9115,6000.0
2008-09-05 13:50:00,74.08,74.18,74.0,74.01,5200.0,61.9115,61.9951,61.8447,61.853,5200.0
2008-09-05 13:55:00,74.07,74.2,74.0,74.17,7500.0,61.9032,62.0118,61.8447,61.9867,7500.0
2008-09-05 14:00:00,74.22,74.24,73.92,74.13,10700.0,62.0285,62.0452,61.7778,61.9533,10700.0
2008-09-05 14:05:00,74.16,74.2,73.96,73.98,7800.0,61.9784,62.0118,61.8112,61.8279,7800.0
2008-09-05 14:10:00,74.05,74.25,73.99,74.2,8700.0,61.8864,62.0536,61.8363,62.0118,8700.0
2008-09-05 14:15:00,74.2,74.23,73.94,74.09,5300.0,62.0118,62.0369,61.7945,61.9199,5300.0
2008-09-05 14:20:00,74.13,74.5,74.1,74.1,8000.0,61.9533,62.2625,61.9282,61.9282,8000.0
2008-09-05 14:25:00,74.13,74.31,74.1,74.27,5300.0,61.9533,62.1037,61.9282,62.0703,5300.0
2008-09-05 14:30:00,74.28,74.38,74.19,74.33,7200.0,62.0787,62.1622,62.0035,62.1205,7200.0
2008-09-05 14:35:00,74.33,74.46,74.21,74.31,10400.0,62.1205,62.2291,62.0202,62.1037,10400.0
2008-09-05 14:40:00,74.23,74.41,74.18,74.41,3100.0,62.0369,62.1873,61.9951,62.1873,3100.0
2008-09-05 14:45:00,74.37,74.43,74.25,74.33,6300.0,62.1539,62.204,62.0536,62.1205,6300.0
2008-09-05 14:50:00,74.31,74.52,74.28,74.37,10100.0,62.1037,62.2792,62.0787,62.1539,10100.0
2008-09-05 14:55:00,74.46,74.76,74.41,74.72,23100.0,62.2291,62.4798,62.1873,62.4464,23100.0
2008-09-05 15:00:00,74.67,74.8,74.51,74.8,10300.0,62.4046,62.5133,62.2709,62.5133,10300.0
2008-09-05 15:05:00,74.8,74.84,74.75,74.79,6500.0,62.5133,62.5467,62.4715,62.5049,6500.0
2008-09-05 15:10:00,74.79,74.99,74.77,74.8,9900.0,62.5049,62.672,62.4882,62.5133,9900.0
2008-09-05 15:15:00,74.84,75.19,74.57,75.16,11300.0,62.5467,62.8392,62.321,62.8141,11300.0
2008-09-05 15:20:00,75.14,75.19,74.77,74.81,13000.0,62.7974,62.8392,62.4882,62.5216,13000.0
2008-09-05 15:25:00,74.89,75.02,74.79,74.92,4600.0,62.5885,62.6971,62.5049,62.6135,4600.0
2008-09-05 15:30:00,74.94,74.97,74.64,74.76,7000.0,62.6303,62.6553,62.3795,62.4798,7000.0
2008-09-05 15:35:00,74.82,75.05,74.79,75.03,13700.0,62.53,62.7222,62.5049,62.7055,13700.0
2008-09-05 15:40:00,75.03,75.29,74.94,75.25,18100.0,62.7055,62.9228,62.6303,62.8893,18100.0
2008-09-05 15:45:00,75.25,75.46,75.16,75.34,17000.0,62.8893,63.0648,62.8141,62.9645,17000.0
2008-09-05 15:50:00,75.36,75.59,75.22,75.23,40000.0,62.9813,63.1735,62.8643,62.8726,40000.0
2008-09-05 15:55:00,75.2,75.29,75.13,75.15,40300.0,62.8475,62.9228,62.789,62.8058,40300.0
2008-09-08 09:30:00,77.24,80.0,77.24,77.74,22300.0,64.5525,66.8591,64.5525,64.9703,22300.0
2008-09-08 09:35:00,78.01,78.56,77.47,77.98,83300.0,65.196,65.6556,64.7447,65.1709,83300.0
2008-09-08 09:40:00,78.0,78.0,77.48,77.54,56700.0,65.1876,65.1876,64.753,64.8032,56700.0
2008-09-08 09:45:00,77.54,77.94,77.28,77.94,47300.0,64.8032,65.1375,64.5859,65.1375,47300.0
2008-09-08 09:50:00,77.85,78.0,77.16,77.22,49000.0,65.0623,65.1876,64.4856,64.5357,49000.0
2008-09-08 09:55:00,77.23,77.72,77.0,77.72,36800.0,64.5441,64.9536,64.3519,64.9536,36800.0
2008-09-08 10:00:00,77.65,78.14,77.65,78.0,21500.0,64.8951,65.3046,64.8951,65.1876,21500.0
2008-09-08 10:05:00,77.99,78.36,77.92,78.36,39400.0,65.1793,65.4885,65.1208,65.4885,39400.0
2008-09-08 10:10:00,78.38,78.87,78.35,78.5,49900.0,65.5052,65.9147,65.4801,65.6055,49900.0
2008-09-08 10:15:00,78.47,78.65,78.36,78.49,16300.0,65.5804,65.7308,65.4885,65.5971,16300.0
2008-09-08 10:20:00,78.49,78.6,78.0,78.29,40300.0,65.5971,65.6891,65.1876,65.43,40300.0
2008-09-08 10:25:00,78.27,78.29,77.66,77.77,32100.0,65.4133,65.43,64.9035,64.9954,32100.0
2008-09-08 10:30:00,77.8,78.38,77.8,77.89,39000.0,65.0205,65.5052,65.0205,65.0957,39000.0
2008-09-08 10:35:00,77.84,78.15,77.73,78.15,50300.0,65.0539,65.313,64.962,65.313,50300.0
2008-09-08 10:40:00,78.14,78.62,78.0,78.47,57100.0,65.3046,65.7058,65.1876,65.5804,57100.0
2008-09-08 10:45:00,78.42,78.68,78.25,78.51,54100.0,65.5386,65.7559,65.3965,65.6138,54100.0
2008-09-08 10:50:00,78.53,78.53,77.78,77.78,49300.0,65.6306,65.6306,65.0038,65.0038,49300.0
2008-09-08 10:55:00,77.85,78.2,77.81,77.89,11100.0,65.0623,65.3548,65.0288,65.0957,11100.0
2008-09-08 11:00:00,77.89,77.91,77.45,77.75,34500.0,65.0957,65.1124,64.728,64.9787,34500.0
2008-09-08 11:05:00,77.77,77.89,77.39,77.5,29500.0,64.9954,65.0957,64.6778,64.7697,29500.0
2008-09-08 11:10:00,77.53,77.79,77.53,77.77,41900.0,64.7948,65.0121,64.7948,64.9954,41900.0
2008-09-08 11:15:00,77.8,78.48,77.75,77.91,31700.0,65.0205,65.5888,64.9787,65.1124,31700.0
2008-09-08 11:20:00,77.93,78.03,77.71,78.03,14100.0,65.1291,65.2127,64.9453,65.2127,14100.0
2008-09-08 11:25:00,78.06,78.15,77.25,77.41,28200.0,65.2378,65.313,64.5608,64.6945,28200.0
2008-09-08 11:30:00,77.38,77.67,77.36,77.48,16200.0,64.6695,64.9118,64.6527,64.753,16200.0
2008-09-08 11:35:00,77.44,77.64,77.41,77.53,10700.0,64.7196,64.8867,64.6945,64.7948,10700.0
2008-09-08 11:40:00,77.59,77.68,77.45,77.54,24900.0,64.845,64.9202,64.728,64.8032,24900.0
2008-09-08 11:45:00,77.5,77.5,77.25,77.28,21800.0,64.7697,64.7697,64.5608,64.5859,21800.0
2008-09-08 11:50:00,77.31,77.31,77.1,77.23,30100.0,64.611,64.611,64.4354,64.5441,30100.0
2008-09-08 11:55:00,77.23,77.23,76.73,76.87,16900.0,64.5441,64.5441,64.1262,64.2432,16900.0
2008-09-08 12:00:00,76.95,77.42,76.86,77.11,13400.0,64.3101,64.7029,64.2349,64.4438,13400.0
2008-09-08 12:05:00,77.14,77.45,77.14,77.37,13900.0,64.4689,64.728,64.4689,64.6611,13900.0
2008-09-08 12:10:00,77.31,77.31,76.83,76.86,15100.0,64.611,64.611,64.2098,64.2349,15100.0
2008-09-08 12:15:00,76.86,76.98,76.83,76.98,6400.0,64.2349,64.3352,64.2098,64.3352,6400.0
2008-09-08 12:20:00,77.0,77.02,76.77,76.77,13100.0,64.3519,64.3686,64.1597,64.1597,13100.0
2008-09-08 12:25:00,76.81,76.85,76.74,76.83,15000.0,64.1931,64.2265,64.1346,64.2098,15000.0
2008-09-08 12:30:00,76.8,76.9,76.8,76.88,16500.0,64.1847,64.2683,64.1847,64.2516,16500.0
2008-09-08 12:35:00,76.82,76.9,76.66,76.9,10400.0,64.2014,64.2683,64.0677,64.2683,10400.0
2008-09-08 12:40:00,76.9,77.0,76.77,76.88,10400.0,64.2683,64.3519,64.1597,64.2516,10400.0
2008-09-08 12:45:00,76.91,76.96,76.79,76.81,21600.0,64.2767,64.3184,64.1764,64.1931,21600.0
2008-09-08 12:50:00,76.83,76.86,76.72,76.86,16600.0,64.2098,64.2349,64.1179,64.2349,16600.0
2008-09-08 12:55:00,76.86,76.86,76.74,76.79,24300.0,64.2349,64.2349,64.1346,64.1764,24300.0
2008-09-08 13:00:00,76.84,76.95,76.76,76.81,14900.0,64.2182,64.3101,64.1513,64.1931,14900.0
2008-09-08 13:05:00,76.79,76.79,76.37,76.41,17100.0,64.1764,64.1764,63.8254,63.8588,17100.0
2008-09-08 13:10:00,76.44,76.8,76.43,76.76,15100.0,63.8839,64.1847,63.8755,64.1513,15100.0
2008-09-08 13:15:00,76.8,76.8,76.53,76.8,14700.0,64.1847,64.1847,63.9591,64.1847,14700.0
2008-09-08 13:20:00,76.82,76.82,76.56,76.82,14200.0,64.2014,64.2014,63.9842,64.2014,14200.0
2008-09-08 13:25:00,76.82,76.9,76.57,76.57,24500.0,64.2014,64.2683,63.9925,63.9925,24500.0
2008-09-08 13:30:00,76.52,76.7,76.39,76.48,18300.0,63.9507,64.1012,63.8421,63.9173,18300.0
2008-09-08 13:35:00,76.48,76.68,76.33,76.44,17500.0,63.9173,64.0844,63.7919,63.8839,17500.0
2008-09-08 13:40:00,76.39,76.65,76.27,76.62,8200.0,63.8421,64.0594,63.7418,64.0343,8200.0
2008-09-08 13:45:00,76.66,76.87,76.49,76.51,8900.0,64.0677,64.2432,63.9256,63.9424,8900.0
2008-09-08 13:50:00,76.47,76.51,76.3,76.36,5800.0,63.9089,63.9424,63.7669,63.817,5800.0
2008-09-08 13:55:00,76.38,76.5,76.31,76.43,10800.0,63.8337,63.934,63.7752,63.8755,10800.0
2008-09-08 14:00:00,76.43,76.86,76.43,76.81,83400.0,63.8755,64.2349,63.8755,64.1931,83400.0
2008-09-08 14:05:00,76.73,76.9,76.63,76.78,16700.0,64.1262,64.2683,64.0427,64.168,16700.0
2008-09-08 14:10:00,76.82,76.92,76.68,76.92,27400.0,64.2014,64.285,64.0844,64.285,27400.0
2008-09-08 14:15:00,76.92,76.92,76.82,76.83,10300.0,64.285,64.285,64.2014,64.2098,10300.0
2008-09-08 14:20:00,76.81,77.19,76.76,77.18,14700.0,64.1931,64.5107,64.1513,64.5023,14700.0
2008-09-08 14:25:00,77.2,77.4,77.09,77.22,11100.0,64.519,64.6862,64.4271,64.5357,11100.0
2008-09-08 14:30:00,77.27,77.51,77.18,77.27,8100.0,64.5775,64.7781,64.5023,64.5775,8100.0
2008-09-08 14:35:00,77.27,77.6,77.24,77.48,12400.0,64.5775,64.8533,64.5525,64.753,12400.0
2008-09-08 14:40:00,77.52,77.7,77.5,77.62,27500.0,64.7865,64.9369,64.7697,64.87,27500.0
2008-09-08 14:45:00,77.59,77.67,77.17,77.26,14500.0,64.845,64.9118,64.494,64.5692,14500.0
2008-09-08 14:50:00,77.29,77.69,77.29,77.69,12600.0,64.5942,64.9285,64.5942,64.9285,12600.0
2008-09-08 14:55:00,77.7,77.95,77.42,77.72,29700.0,64.9369,65.1458,64.7029,64.9536,29700.0
2008-09-08 15:00:00,77.63,77.78,77.61,77.74,9600.0,64.8784,65.0038,64.8617,64.9703,9600.0
2008-09-08 15:05:00,77.77,77.77,77.36,77.36,13400.0,64.9954,64.9954,64.6527,64.6527,13400.0
2008-09-08 15:10:00,77.36,77.97,77.31,77.87,12000.0,64.6527,65.1625,64.611,65.079,12000.0
2008-09-08 15:15:00,77.95,78.09,77.88,78.03,21200.0,65.1458,65.2628,65.0873,65.2127,21200.0
2008-09-08 15:20:00,78.03,78.27,77.99,78.0,22300.0,65.2127,65.4133,65.1793,65.1876,22300.0
2008-09-08 15:25:00,78.0,78.13,77.89,78.09,18200.0,65.1876,65.2963,65.0957,65.2628,18200.0
2008-09-08 15:30:00,78.09,78.58,78.09,78.39,37300.0,65.2628,65.6723,65.2628,65.5136,37300.0
2008-09-08 15:35:00,78.44,78.65,78.15,78.36,51700.0,65.5553,65.7308,65.313,65.4885,51700.0
2008-09-08 15:40:00,78.4,78.59,78.2,78.3,38800.0,65.5219,65.6807,65.3548,65.4383,38800.0
2008-09-08 15:45:00,78.32,78.49,77.96,78.37,121500.0,65.4551,65.5971,65.1542,65.4968,121500.0
2008-09-08 15:50:00,78.42,78.47,78.1,78.19,40100.0,65.5386,65.5804,65.2712,65.3464,40100.0
2008-09-08 15:55:00,78.24,78.33,77.96,78.0,81800.0,65.3882,65.4634,65.1542,65.1876,81800.0
2008-09-09 09:30:00,78.04,79.64,78.04,78.44,29600.0,65.221,66.5582,65.221,65.5553,29600.0
2008-09-09 09:35:00,78.44,78.46,77.8,77.8,27000.0,65.5553,65.5721,65.0205,65.0205,27000.0
2008-09-09 09:40:00,77.7,78.19,77.5,78.09,29700.0,64.9369,65.3464,64.7697,65.2628,29700.0
2008-09-09 09:45:00,78.09,78.31,77.75,78.04,38000.0,65.2628,65.4467,64.9787,65.221,38000.0
2008-09-09 09:50:00,78.11,78.5,77.86,78.45,14500.0,65.2795,65.6055,65.0706,65.5637,14500.0
2008-09-09 09:55:00,78.44,78.45,77.84,77.87,10000.0,65.5553,65.5637,65.0539,65.079,10000.0
2008-09-09 10:00:00,77.89,78.02,77.75,77.9,15300.0,65.0957,65.2043,64.9787,65.104,15300.0
2008-09-09 10:05:00,77.92,78.14,77.55,77.57,18300.0,65.1208,65.3046,64.8115,64.8282,18300.0
2008-09-09 10:10:00,77.59,77.83,77.45,77.76,12900.0,64.845,65.0455,64.728,64.987,12900.0
2008-09-09 10:15:00,77.79,77.95,77.36,77.36,17100.0,65.0121,65.1458,64.6527,64.6527,17100.0
2008-09-09 10:20:00,77.43,77.66,77.38,77.55,13300.0,64.7112,64.9035,64.6695,64.8115,13300.0
2008-09-09 10:25:00,77.41,77.58,77.11,77.14,7800.0,64.6945,64.8366,64.4438,64.4689,7800.0
2008-09-09 10:30:00,77.14,77.27,77.06,77.15,6100.0,64.4689,64.5775,64.402,64.4772,6100.0
2008-09-09 10:35:00,77.07,77.24,77.07,77.14,11400.0,64.4104,64.5525,64.4104,64.4689,11400.0
2008-09-09 10:40:00,77.14,77.25,76.87,77.12,18900.0,64.4689,64.5608,64.2432,64.4522,18900.0
2008-09-09 10:45:00,77.12,77.12,76.38,76.45,24800.0,64.4522,64.4522,63.8337,63.8922,24800.0
2008-09-09 10:50:00,76.44,76.54,76.3,76.32,14300.0,63.8839,63.9674,63.7669,63.7836,14300.0
2008-09-09 10:55:00,76.35,76.44,75.92,75.99,24400.0,63.8086,63.8839,63.4493,63.5078,24400.0
2008-09-09 11:00:00,75.94,76.25,75.89,75.91,26400.0,63.466,63.7251,63.4242,63.4409,26400.0
2008-09-09 11:05:00,75.87,76.1,75.69,75.95,13300.0,63.4075,63.5997,63.2571,63.4744,13300.0
2008-09-09 11:10:00,75.95,75.97,75.22,75.42,27100.0,63.4744,63.4911,62.8643,63.0314,27100.0
2008-09-09 11:15:00,75.42,75.56,75.23,75.56,22100.0,63.0314,63.1484,62.8726,63.1484,22100.0
2008-09-09 11:20:00,75.58,75.92,75.58,75.78,11300.0,63.1651,63.4493,63.1651,63.3323,11300.0
2008-09-09 11:25:00,75.75,75.77,75.54,75.62,12300.0,63.3072,63.3239,63.1317,63.1986,12300.0
2008-09-09 11:30:00,75.67,75.69,75.38,75.38,12200.0,63.2403,63.2571,62.998,62.998,12200.0
2008-09-09 11:35:00,75.41,75.42,75.07,75.08,20300.0,63.0231,63.0314,62.7389,62.7473,20300.0
2008-09-09 11:40:00,75.05,75.06,74.63,74.88,16400.0,62.7222,62.7305,62.3712,62.5801,16400.0
2008-09-09 11:45:00,74.93,75.0,74.61,75.0,11300.0,62.6219,62.6804,62.3545,62.6804,11300.0
2008-09-09 11:50:00,75.0,75.02,74.61,74.98,24800.0,62.6804,62.6971,62.3545,62.6637,24800.0
2008-09-09 11:55:00,74.89,75.03,74.68,74.9,27900.0,62.5885,62.7055,62.413,62.5968,27900.0
2008-09-09 12:00:00,74.91,75.08,74.86,75.0,37500.0,62.6052,62.7473,62.5634,62.6804,37500.0
2008-09-09 12:05:00,74.99,75.0,74.75,74.88,14400.0,62.672,62.6804,62.4715,62.5801,14400.0
2008-09-09 12:10:00,74.89,75.05,74.86,74.97,41300.0,62.5885,62.7222,62.5634,62.6553,41300.0
2008-09-09 12:15:00,74.94,75.04,74.63,74.71,23300.0,62.6303,62.7138,62.3712,62.438,23300.0
2008-09-09 12:20:00,74.73,74.93,74.73,74.8,6800.0,62.4547,62.6219,62.4547,62.5133,6800.0
2008-09-09 12:25:00,74.77,74.83,74.63,74.65,5400.0,62.4882,62.5383,62.3712,62.3879,5400.0
2008-09-09 12:30:00,74.63,74.9,74.54,74.86,6900.0,62.3712,62.5968,62.296,62.5634,6900.0
2008-09-09 12:35:00,74.88,74.94,74.58,74.61,10700.0,62.5801,62.6303,62.3294,62.3545,10700.0
2008-09-09 12:40:00,74.54,74.58,74.34,74.58,13600.0,62.296,62.3294,62.1288,62.3294,13600.0
2008-09-09 12:45:00,74.61,74.92,74.47,74.87,9200.0,62.3545,62.6135,62.2375,62.5718,9200.0
2008-09-09 12:50:00,74.9,75.11,74.72,74.85,24900.0,62.5968,62.7723,62.4464,62.555,24900.0
2008-09-09 12:55:00,74.92,75.0,74.71,74.95,12100.0,62.6135,62.6804,62.438,62.6386,12100.0
2008-09-09 13:00:00,74.91,75.0,74.82,74.97,6200.0,62.6052,62.6804,62.53,62.6553,6200.0
2008-09-09 13:05:00,75.0,75.19,74.89,74.92,7800.0,62.6804,62.8392,62.5885,62.6135,7800.0
2008-09-09 13:10:00,74.86,75.2,74.8,75.15,10300.0,62.5634,62.8475,62.5133,62.8058,10300.0
2008-09-09 13:15:00,75.16,75.47,75.07,75.47,16200.0,62.8141,63.0732,62.7389,63.0732,16200.0
2008-09-09 13:20:00,75.48,75.64,75.31,75.48,17200.0,63.0816,63.2153,62.9395,63.0816,17200.0
2008-09-09 13:25:00,75.49,75.54,75.0,75.0,8100.0,63.0899,63.1317,62.6804,62.6804,8100.0
2008-09-09 13:30:00,75.04,75.04,74.57,74.87,9100.0,62.7138,62.7138,62.321,62.5718,9100.0
2008-09-09 13:35:00,74.9,74.92,74.48,74.59,10800.0,62.5968,62.6135,62.2458,62.3377,10800.0
2008-09-09 13:40:00,74.58,74.59,74.38,74.47,14100.0,62.3294,62.3377,62.1622,62.2375,14100.0
2008-09-09 13:45:00,74.45,74.45,73.9,73.9,14000.0,62.2207,62.2207,61.7611,61.7611,14000.0
2008-09-09 13:50:00,73.86,74.02,73.85,73.93,12100.0,61.7277,61.8614,61.7193,61.7862,12100.0
2008-09-09 13:55:00,73.92,74.02,73.82,74.0,6100.0,61.7778,61.8614,61.6942,61.8447,6100.0
2008-09-09 14:00:00,73.98,74.18,73.94,74.16,10000.0,61.8279,61.9951,61.7945,61.9784,10000.0
2008-09-09 14:05:00,74.12,74.12,73.72,73.72,7000.0,61.9449,61.9449,61.6107,61.6107,7000.0
2008-09-09 14:10:00,73.69,73.74,73.5,73.67,7900.0,61.5856,61.6274,61.4268,61.5689,7900.0
2008-09-09 14:15:00,73.62,73.64,73.28,73.5,17900.0,61.5271,61.5438,61.2429,61.4268,17900.0
2008-09-09 14:20:00,73.52,73.86,73.46,73.52,23600.0,61.4435,61.7277,61.3934,61.4435,23600.0
2008-09-09 14:25:00,73.52,73.71,73.47,73.56,8400.0,61.4435,61.6023,61.4017,61.4769,8400.0
2008-09-09 14:30:00,73.44,73.51,73.15,73.16,14800.0,61.3766,61.4351,61.1343,61.1426,14800.0
2008-09-09 14:35:00,73.11,73.24,73.08,73.09,7700.0,61.1009,61.2095,61.0758,61.0841,7700.0
2008-09-09 14:40:00,73.11,73.2,73.0,73.15,10500.0,61.1009,61.1761,61.0089,61.1343,10500.0
2008-09-09 14:45:00,73.17,73.6,73.03,73.47,12700.0,61.151,61.5104,61.034,61.4017,12700.0
2008-09-09 14:50:00,73.47,73.53,73.33,73.33,8800.0,61.4017,61.4519,61.2847,61.2847,8800.0
2008-09-09 14:55:00,73.27,73.46,73.14,73.3,9900.0,61.2346,61.3934,61.1259,61.2596,9900.0
2008-09-09 15:00:00,73.34,73.35,73.09,73.14,8400.0,61.2931,61.3014,61.0841,61.1259,8400.0
2008-09-09 15:05:00,73.1,73.19,73.0,73.07,8600.0,61.0925,61.1677,61.0089,61.0674,8600.0
2008-09-09 15:10:00,73.06,73.32,73.02,73.18,13900.0,61.0591,61.2764,61.0256,61.1594,13900.0
2008-09-09 15:15:00,73.1,73.47,73.0,73.03,14800.0,61.0925,61.4017,61.0089,61.034,14800.0
2008-09-09 15:20:00,73.07,73.27,72.95,73.22,8300.0,61.0674,61.2346,60.9671,61.1928,8300.0
2008-09-09 15:25:00,73.27,73.45,73.22,73.36,9200.0,61.2346,61.385,61.1928,61.3098,9200.0
2008-09-09 15:30:00,73.37,74.6,73.36,74.31,42000.0,61.3181,62.3461,61.3098,62.1037,42000.0
2008-09-09 15:35:00,74.23,74.24,73.85,74.07,16400.0,62.0369,62.0452,61.7193,61.9032,16400.0
2008-09-09 15:40:00,73.99,74.02,73.19,73.4,42700.0,61.8363,61.8614,61.1677,61.3432,42700.0
2008-09-09 15:45:00,73.34,73.8,73.27,73.47,53200.0,61.2931,61.6775,61.2346,61.4017,53200.0
2008-09-09 15:50:00,73.41,73.71,73.2,73.44,34600.0,61.3516,61.6023,61.1761,61.3766,34600.0
2008-09-09 15:55:00,73.45,73.72,73.33,73.35,38900.0,61.385,61.6107,61.2847,61.3014,38900.0
2008-09-10 09:30:00,74.99,74.99,73.33,73.93,28300.0,62.672,62.672,61.2847,61.7862,28300.0
2008-09-10 09:35:00,73.88,73.98,72.36,72.51,22200.0,61.7444,61.8279,60.474,60.5994,22200.0
2008-09-10 09:40:00,72.51,73.44,72.51,73.08,17900.0,60.5994,61.3766,60.5994,61.0758,17900.0
2008-09-10 09:45:00,72.93,73.2,71.99,72.35,19900.0,60.9504,61.1761,60.1648,60.4657,19900.0
2008-09-10 09:50:00,72.36,73.5,72.36,73.14,17600.0,60.474,61.4268,60.474,61.1259,17600.0
2008-09-10 09:55:00,73.07,73.62,72.98,73.33,14600.0,61.0674,61.5271,60.9922,61.2847,14600.0
2008-09-10 10:00:00,73.33,73.57,73.17,73.33,15600.0,61.2847,61.4853,61.151,61.2847,15600.0
2008-09-10 10:05:00,73.34,73.47,73.05,73.29,10100.0,61.2931,61.4017,61.0507,61.2513,10100.0
2008-09-10 10:10:00,73.29,73.29,72.48,72.57,14400.0,61.2513,61.2513,60.5743,60.6496,14400.0
2008-09-10 10:15:00,72.57,72.6,72.4,72.5,4500.0,60.6496,60.6746,60.5075,60.5911,4500.0
2008-09-10 10:20:00,72.56,72.71,72.0,72.05,8300.0,60.6412,60.7666,60.1732,60.215,8300.0
2008-09-10 10:25:00,72.09,72.33,71.96,72.22,6900.0,60.2484,60.449,60.1398,60.357,6900.0
2008-09-10 10:30:00,72.25,72.46,72.21,72.27,11400.0,60.3821,60.5576,60.3487,60.3988,11400.0
2008-09-10 10:35:00,72.28,72.51,72.0,72.17,16100.0,60.4072,60.5994,60.1732,60.3153,16100.0
2008-09-10 10:40:00,72.14,72.16,71.98,72.0,5700.0,60.2902,60.3069,60.1565,60.1732,5700.0
2008-09-10 10:45:00,72.0,72.05,71.77,71.82,13700.0,60.1732,60.215,59.981,60.0227,13700.0
2008-09-10 10:50:00,71.76,71.82,71.39,71.39,10900.0,59.9726,60.0227,59.6634,59.6634,10900.0
2008-09-10 10:55:00,71.39,71.4,71.13,71.18,6000.0,59.6634,59.6717,59.4461,59.4879,6000.0
2008-09-10 11:00:00,71.14,71.23,71.06,71.23,13800.0,59.4544,59.5297,59.3876,59.5297,13800.0
2008-09-10 11:05:00,71.19,71.53,71.19,71.43,3400.0,59.4962,59.7804,59.4962,59.6968,3400.0
2008-09-10 11:10:00,71.45,71.45,71.15,71.33,3300.0,59.7135,59.7135,59.4628,59.6132,3300.0
2008-09-10 11:15:00,71.28,71.31,71.06,71.17,4800.0,59.5715,59.5965,59.3876,59.4795,4800.0
2008-09-10 11:20:00,71.2,71.22,70.81,70.86,18800.0,59.5046,59.5213,59.1787,59.2204,18800.0
2008-09-10 11:25:00,70.86,70.91,70.29,70.32,16400.0,59.2204,59.2622,58.7441,58.7691,16400.0
2008-09-10 11:30:00,70.34,71.44,70.21,71.43,14200.0,58.7859,59.7052,58.6772,59.6968,14200.0
2008-09-10 11:35:00,71.52,71.65,71.44,71.54,5000.0,59.772,59.8807,59.7052,59.7887,5000.0
2008-09-10 11:40:00,71.55,72.09,71.4,72.06,13500.0,59.7971,60.2484,59.6717,60.2233,13500.0
2008-09-10 11:45:00,71.99,72.04,71.82,72.04,4400.0,60.1648,60.2066,60.0227,60.2066,4400.0
2008-09-10 11:50:00,72.22,72.37,71.79,71.79,3800.0,60.357,60.4824,59.9977,59.9977,3800.0
2008-09-10 11:55:00,71.79,72.14,71.69,71.96,5200.0,59.9977,60.2902,59.9141,60.1398,5200.0
2008-09-10 12:00:00,72.0,72.02,71.71,71.97,4900.0,60.1732,60.1899,59.9308,60.1481,4900.0
2008-09-10 12:05:00,72.01,72.41,71.97,72.4,7900.0,60.1815,60.5158,60.1481,60.5075,7900.0
2008-09-10 12:10:00,72.41,72.5,72.11,72.11,11700.0,60.5158,60.5911,60.2651,60.2651,11700.0
2008-09-10 12:15:00,72.08,72.27,72.03,72.27,7600.0,60.24,60.3988,60.1983,60.3988,7600.0
2008-09-10 12:20:00,72.2,72.22,72.01,72.17,2600.0,60.3403,60.357,60.1815,60.3153,2600.0
2008-09-10 12:25:00,72.16,72.16,71.98,71.98,1700.0,60.3069,60.3069,60.1565,60.1565,1700.0
2008-09-10 12:30:00,72.01,72.09,71.99,72.09,1900.0,60.1815,60.2484,60.1648,60.2484,1900.0
2008-09-10 12:35:00,72.16,72.61,72.16,72.61,9700.0,60.3069,60.683,60.3069,60.683,9700.0
2008-09-10 12:40:00,72.63,72.96,72.61,72.81,13500.0,60.6997,60.9755,60.683,60.8501,13500.0
2008-09-10 12:45:00,72.75,72.81,72.5,72.62,2200.0,60.8,60.8501,60.5911,60.6913,2200.0
2008-09-10 12:50:00,72.64,72.64,72.62,72.62,600.0,60.7081,60.7081,60.6913,60.6913,600.0
2008-09-10 12:55:00,72.58,72.61,72.56,72.6,1200.0,60.6579,60.683,60.6412,60.6746,1200.0
2008-09-10 13:00:00,72.6,72.6,72.43,72.59,1500.0,60.6746,60.6746,60.5326,60.6663,1500.0
2008-09-10 13:05:00,72.57,72.57,72.44,72.46,1400.0,60.6496,60.6496,60.5409,60.5576,1400.0
2008-09-10 13:10:00,72.34,72.39,72.3,72.32,2500.0,60.4573,60.4991,60.4239,60.4406,2500.0
2008-09-10 13:15:00,72.31,72.49,72.31,72.39,5900.0,60.4323,60.5827,60.4323,60.4991,5900.0
2008-09-10 13:20:00,72.49,72.49,72.29,72.44,5800.0,60.5827,60.5827,60.4155,60.5409,5800.0
2008-09-10 13:25:00,72.41,72.54,72.37,72.4,3400.0,60.5158,60.6245,60.4824,60.5075,3400.0
2008-09-10 13:30:00,72.35,72.54,72.35,72.54,5200.0,60.4657,60.6245,60.4657,60.6245,5200.0
2008-09-10 13:35:00,72.56,72.95,72.53,72.91,5000.0,60.6412,60.9671,60.6161,60.9337,5000.0
2008-09-10 13:40:00,72.97,73.0,72.88,72.88,13100.0,60.9838,61.0089,60.9086,60.9086,13100.0
2008-09-10 13:45:00,72.88,72.88,72.64,72.69,5800.0,60.9086,60.9086,60.7081,60.7498,5800.0
2008-09-10 13:50:00,72.71,72.73,72.44,72.58,4700.0,60.7666,60.7833,60.5409,60.6579,4700.0
2008-09-10 13:55:00,72.55,72.58,72.38,72.38,3100.0,60.6328,60.6579,60.4908,60.4908,3100.0
2008-09-10 14:00:00,72.42,72.61,72.36,72.36,4900.0,60.5242,60.683,60.474,60.474,4900.0
2008-09-10 14:05:00,72.35,72.64,72.32,72.57,9500.0,60.4657,60.7081,60.4406,60.6496,9500.0
2008-09-10 14:10:00,72.63,72.88,72.5,72.65,13900.0,60.6997,60.9086,60.5911,60.7164,13900.0
2008-09-10 14:15:00,72.65,73.13,72.65,73.06,17700.0,60.7164,61.1176,60.7164,61.0591,17700.0
2008-09-10 14:20:00,73.02,73.13,72.79,72.87,8200.0,61.0256,61.1176,60.8334,60.9003,8200.0
2008-09-10 14:25:00,72.82,73.04,72.77,72.79,30300.0,60.8585,61.0424,60.8167,60.8334,30300.0
2008-09-10 14:30:00,72.78,73.14,72.78,73.14,7600.0,60.8251,61.1259,60.8251,61.1259,7600.0
2008-09-10 14:35:00,73.15,73.36,73.13,73.2,21300.0,61.1343,61.3098,61.1176,61.1761,21300.0
2008-09-10 14:40:00,73.2,73.22,73.12,73.18,4500.0,61.1761,61.1928,61.1092,61.1594,4500.0
2008-09-10 14:45:00,73.18,73.35,73.18,73.29,7300.0,61.1594,61.3014,61.1594,61.2513,7300.0
2008-09-10 14:50:00,73.24,73.42,72.98,73.04,30600.0,61.2095,61.3599,60.9922,61.0424,30600.0
2008-09-10 14:55:00,73.07,73.08,72.83,73.0,9300.0,61.0674,61.0758,60.8668,61.0089,9300.0
2008-09-10 15:00:00,73.04,73.49,72.99,73.23,7500.0,61.0424,61.4184,61.0006,61.2011,7500.0
2008-09-10 15:05:00,73.22,73.49,73.2,73.27,6800.0,61.1928,61.4184,61.1761,61.2346,6800.0
2008-09-10 15:10:00,73.34,73.43,73.09,73.4,7300.0,61.2931,61.3683,61.0841,61.3432,7300.0
2008-09-10 15:15:00,73.44,73.66,73.43,73.61,25800.0,61.3766,61.5605,61.3683,61.5187,25800.0
2008-09-10 15:20:00,73.61,73.67,73.36,73.45,16100.0,61.5187,61.5689,61.3098,61.385,16100.0
2008-09-10 15:25:00,73.5,73.54,73.1,73.26,18500.0,61.4268,61.4602,61.0925,61.2262,18500.0
2008-09-10 15:30:00,73.25,73.52,73.1,73.27,25900.0,61.2179,61.4435,61.0925,61.2346,25900.0
2008-09-10 15:35:00,73.31,73.31,72.48,72.48,25200.0,61.268,61.268,60.5743,60.5743,25200.0
2008-09-10 15:40:00,72.46,72.97,72.33,72.96,33100.0,60.5576,60.9838,60.449,60.9755,33100.0
2008-09-10 15:45:00,72.95,73.05,72.6,73.04,31400.0,60.9671,61.0507,60.6746,61.0424,31400.0
2008-09-10 15:50:00,73.02,73.05,72.66,73.05,25200.0,61.0256,61.0507,60.7248,61.0507,25200.0
2008-09-10 15:55:00,73.03,73.03,72.55,72.7,29400.0,61.034,61.034,60.6328,60.7582,29400.0
2008-09-11 09:30:00,72.87,73.5,72.18,73.22,22800.0,60.9003,61.4268,60.3236,61.1928,22800.0
2008-09-11 09:35:00,73.2,73.33,72.64,72.98,19200.0,61.1761,61.2847,60.7081,60.9922,19200.0
2008-09-11 09:40:00,72.92,72.92,71.84,71.84,49400.0,60.9421,60.9421,60.0395,60.0395,49400.0
2008-09-11 09:45:00,71.84,72.46,71.52,72.07,19200.0,60.0395,60.5576,59.772,60.2317,19200.0
2008-09-11 09:50:00,72.05,72.15,71.83,71.95,21900.0,60.215,60.2985,60.0311,60.1314,21900.0
2008-09-11 09:55:00,71.92,71.98,71.84,71.94,6200.0,60.1063,60.1565,60.0395,60.123,6200.0
2008-09-11 10:00:00,71.94,72.09,71.81,71.83,22700.0,60.123,60.2484,60.0144,60.0311,22700.0
2008-09-11 10:05:00,71.79,72.24,71.79,72.14,4100.0,59.9977,60.3738,59.9977,60.2902,4100.0
2008-09-11 10:10:00,72.24,72.49,71.92,71.92,31500.0,60.3738,60.5827,60.1063,60.1063,31500.0
2008-09-11 10:15:00,71.91,71.98,71.58,71.61,18600.0,60.098,60.1565,59.8222,59.8472,18600.0
2008-09-11 10:20:00,71.61,71.74,71.51,71.64,12700.0,59.8472,59.9559,59.7637,59.8723,12700.0
2008-09-11 10:25:00,71.65,72.07,71.65,71.81,17900.0,59.8807,60.2317,59.8807,60.0144,17900.0
2008-09-11 10:30:00,71.71,71.75,71.35,71.5,8000.0,59.9308,59.9642,59.63,59.7553,8000.0
2008-09-11 10:35:00,71.45,72.12,71.45,72.12,11100.0,59.7135,60.2735,59.7135,60.2735,11100.0
2008-09-11 10:40:00,72.19,72.46,72.19,72.44,8200.0,60.332,60.5576,60.332,60.5409,8200.0
2008-09-11 10:45:00,72.46,72.61,72.22,72.36,21800.0,60.5576,60.683,60.357,60.474,21800.0
2008-09-11 10:50:00,72.41,72.63,72.4,72.54,10500.0,60.5158,60.6997,60.5075,60.6245,10500.0
2008-09-11 10:55:00,72.53,72.53,72.0,72.38,12600.0,60.6161,60.6161,60.1732,60.4908,12600.0
2008-09-11 11:00:00,72.45,72.75,72.34,72.48,13300.0,60.5493,60.8,60.4573,60.5743,13300.0
2008-09-11 11:05:00,72.51,73.04,72.34,72.75,18700.0,60.5994,61.0424,60.4573,60.8,18700.0
2008-09-11 11:10:00,72.74,73.17,72.59,73.01,24200.0,60.7916,61.151,60.6663,61.0173,24200.0
2008-09-11 11:15:00,73.01,73.13,72.67,72.67,15800.0,61.0173,61.1176,60.7331,60.7331,15800.0
2008-09-11 11:20:00,72.69,72.73,72.43,72.5,11800.0,60.7498,60.7833,60.5326,60.5911,11800.0
2008-09-11 11:25:00,72.54,72.79,72.51,72.79,5700.0,60.6245,60.8334,60.5994,60.8334,5700.0
2008-09-11 11:30:00,72.82,73.35,72.82,73.26,10600.0,60.8585,61.3014,60.8585,61.2262,10600.0
2008-09-11 11:35:00,73.32,73.44,73.0,73.05,17900.0,61.2764,61.3766,61.0089,61.0507,17900.0
2008-09-11 11:40:00,73.11,73.46,73.01,73.26,8800.0,61.1009,61.3934,61.0173,61.2262,8800.0
2008-09-11 11:45:00,73.34,73.34,73.05,73.27,5700.0,61.2931,61.2931,61.0507,61.2346,5700.0
2008-09-11 11:50:00,73.31,73.65,73.24,73.55,19600.0,61.268,61.5522,61.2095,61.4686,19600.0
2008-09-11 11:55:00,73.55,73.73,73.3,73.42,11600.0,61.4686,61.619,61.2596,61.3599,11600.0
2008-09-11 12:00:00,73.42,74.03,73.41,73.67,18300.0,61.3599,61.8697,61.3516,61.5689,18300.0
2008-09-11 12:05:00,73.72,73.75,73.53,73.54,12300.0,61.6107,61.6357,61.4519,61.4602,12300.0
2008-09-11 12:10:00,73.51,73.61,73.51,73.6,5800.0,61.4351,61.5187,61.4351,61.5104,5800.0
2008-09-11 12:15:00,73.62,73.75,73.48,73.49,20000.0,61.5271,61.6357,61.4101,61.4184,20000.0
2008-09-11 12:20:00,73.4,73.77,73.4,73.7,26700.0,61.3432,61.6524,61.3432,61.5939,26700.0
2008-09-11 12:25:00,73.62,73.81,73.4,73.64,20300.0,61.5271,61.6859,61.3432,61.5438,20300.0
2008-09-11 12:30:00,73.67,73.67,73.12,73.51,21900.0,61.5689,61.5689,61.1092,61.4351,21900.0
2008-09-11 12:35:00,73.51,73.64,73.19,73.2,15200.0,61.4351,61.5438,61.1677,61.1761,15200.0
2008-09-11 12:40:00,73.19,73.36,72.97,73.24,9600.0,61.1677,61.3098,60.9838,61.2095,9600.0
2008-09-11 12:45:00,73.23,73.45,73.23,73.37,9200.0,61.2011,61.385,61.2011,61.3181,9200.0
2008-09-11 12:50:00,73.34,73.48,73.16,73.38,5800.0,61.2931,61.4101,61.1426,61.3265,5800.0
2008-09-11 12:55:00,73.38,73.61,73.38,73.52,3400.0,61.3265,61.5187,61.3265,61.4435,3400.0
2008-09-11 13:00:00,73.56,73.61,73.32,73.41,8800.0,61.4769,61.5187,61.2764,61.3516,8800.0
2008-09-11 13:05:00,73.51,73.52,73.2,73.41,9900.0,61.4351,61.4435,61.1761,61.3516,9900.0
2008-09-11 13:10:00,73.41,73.42,73.12,73.13,4500.0,61.3516,61.3599,61.1092,61.1176,4500.0
2008-09-11 13:15:00,73.13,73.16,72.88,72.96,6300.0,61.1176,61.1426,60.9086,60.9755,6300.0
2008-09-11 13:20:00,72.97,72.99,72.54,72.54,14300.0,60.9838,61.0006,60.6245,60.6245,14300.0
2008-09-11 13:25:00,72.54,72.82,72.48,72.71,13600.0,60.6245,60.8585,60.5743,60.7666,13600.0
2008-09-11 13:30:00,72.72,72.88,72.7,72.76,12800.0,60.7749,60.9086,60.7582,60.8083,12800.0
2008-09-11 13:35:00,72.8,73.11,72.76,73.04,7800.0,60.8418,61.1009,60.8083,61.0424,7800.0
2008-09-11 13:40:00,73.03,73.16,72.95,73.11,8300.0,61.034,61.1426,60.9671,61.1009,8300.0
2008-09-11 13:45:00,73.22,73.22,72.94,72.97,11300.0,61.1928,61.1928,60.9588,60.9838,11300.0
2008-09-11 13:50:00,73.06,73.35,73.02,73.17,7300.0,61.0591,61.3014,61.0256,61.151,7300.0
2008-09-11 13:55:00,73.14,73.14,72.81,73.07,24100.0,61.1259,61.1259,60.8501,61.0674,24100.0
2008-09-11 14:00:00,73.07,73.09,72.48,73.0,17800.0,61.0674,61.0841,60.5743,61.0089,17800.0
2008-09-11 14:05:00,73.08,73.31,73.05,73.26,5900.0,61.0758,61.268,61.0507,61.2262,5900.0
2008-09-11 14:10:00,73.23,73.25,72.92,72.95,12300.0,61.2011,61.2179,60.9421,60.9671,12300.0
2008-09-11 14:15:00,72.97,73.2,72.92,73.07,11600.0,60.9838,61.1761,60.9421,61.0674,11600.0
2008-09-11 14:20:00,73.07,73.3,73.03,73.11,7900.0,61.0674,61.2596,61.034,61.1009,7900.0
2008-09-11 14:25:00,73.15,73.15,72.94,73.06,8100.0,61.1343,61.1343,60.9588,61.0591,8100.0
2008-09-11 14:30:00,73.02,73.06,72.78,73.03,6300.0,61.0256,61.0591,60.8251,61.034,6300.0
2008-09-11 14:35:00,73.02,73.11,72.97,72.98,8400.0,61.0256,61.1009,60.9838,60.9922,8400.0
2008-09-11 14:40:00,72.98,72.99,72.54,72.65,11000.0,60.9922,61.0006,60.6245,60.7164,11000.0
2008-09-11 14:45:00,72.66,73.09,72.66,73.03,9700.0,60.7248,61.0841,60.7248,61.034,9700.0
2008-09-11 14:50:00,73.04,73.05,72.74,72.95,18700.0,61.0424,61.0507,60.7916,60.9671,18700.0
2008-09-11 14:55:00,72.94,72.96,72.56,72.56,18000.0,60.9588,60.9755,60.6412,60.6412,18000.0
2008-09-11 15:00:00,72.57,73.09,72.57,72.81,11700.0,60.6496,61.0841,60.6496,60.8501,11700.0
2008-09-11 15:05:00,72.75,73.27,72.75,73.1,15000.0,60.8,61.2346,60.8,61.0925,15000.0
2008-09-11 15:10:00,73.1,73.19,72.69,72.72,29000.0,61.0925,61.1677,60.7498,60.7749,29000.0
2008-09-11 15:15:00,72.68,72.86,72.46,72.6,14500.0,60.7415,60.8919,60.5576,60.6746,14500.0
2008-09-11 15:20:00,72.69,72.74,72.57,72.66,14700.0,60.7498,60.7916,60.6496,60.7248,14700.0
2008-09-11 15:25:00,72.63,72.7,72.25,72.25,12500.0,60.6997,60.7582,60.3821,60.3821,12500.0
2008-09-11 15:30:00,72.31,72.54,72.1,72.45,20200.0,60.4323,60.6245,60.2568,60.5493,20200.0
2008-09-11 15:35:00,72.46,72.55,72.12,72.47,12700.0,60.5576,60.6328,60.2735,60.566,12700.0
2008-09-11 15:40:00,72.46,72.71,72.39,72.67,15000.0,60.5576,60.7666,60.4991,60.7331,15000.0
2008-09-11 15:45:00,72.64,73.06,72.64,72.91,21800.0,60.7081,61.0591,60.7081,60.9337,21800.0
2008-09-11 15:50:00,72.92,73.36,72.88,73.27,17200.0,60.9421,61.3098,60.9086,61.2346,17200.0
2008-09-11 15:55:00,73.3,73.78,73.16,73.51,46100.0,61.2596,61.6608,61.1426,61.4351,46100.0
2008-09-12 09:30:00,72.71,73.23,71.52,71.74,23600.0,60.7666,61.2011,59.772,59.9559,23600.0
2008-09-12 09:35:00,71.77,72.54,71.71,71.71,16200.0,59.981,60.6245,59.9308,59.9308,16200.0
2008-09-12 09:40:00,71.74,73.23,71.74,72.8,13800.0,59.9559,61.2011,59.9559,60.8418,13800.0
2008-09-12 09:45:00,72.87,73.12,72.82,72.84,8800.0,60.9003,61.1092,60.8585,60.8752,8800.0
2008-09-12 09:50:00,72.82,73.21,72.26,73.2,7800.0,60.8585,61.1844,60.3905,61.1761,7800.0
2008-09-12 09:55:00,73.17,73.5,72.98,73.07,9800.0,61.151,61.4268,60.9922,61.0674,9800.0
2008-09-12 10:00:00,72.92,73.15,72.71,73.0,30300.0,60.9421,61.1343,60.7666,61.0089,30300.0
2008-09-12 10:05:00,72.88,73.35,72.85,73.17,14200.0,60.9086,61.3014,60.8836,61.151,14200.0
2008-09-12 10:10:00,72.94,73.04,72.59,72.81,4600.0,60.9588,61.0424,60.6663,60.8501,4600.0
2008-09-12 10:15:00,72.85,73.32,72.75,73.04,13500.0,60.8836,61.2764,60.8,61.0424,13500.0
2008-09-12 10:20:00,73.14,73.45,72.88,73.37,12200.0,61.1259,61.385,60.9086,61.3181,12200.0
2008-09-12 10:25:00,73.47,73.63,73.13,73.18,10600.0,61.4017,61.5354,61.1176,61.1594,10600.0
2008-09-12 10:30:00,73.18,73.31,73.11,73.19,9100.0,61.1594,61.268,61.1009,61.1677,9100.0
2008-09-12 10:35:00,73.14,73.3,73.0,73.05,8300.0,61.1259,61.2596,61.0089,61.0507,8300.0
2008-09-12 10:40:00,73.07,73.21,73.06,73.21,14200.0,61.0674,61.1844,61.0591,61.1844,14200.0
2008-09-12 10:45:00,73.24,73.52,73.01,73.14,19100.0,61.2095,61.4435,61.0173,61.1259,19100.0
2008-09-12 10:50:00,73.22,73.67,73.11,73.21,9300.0,61.1928,61.5689,61.1009,61.1844,9300.0
2008-09-12 10:55:00,73.14,73.3,72.98,73.3,8200.0,61.1259,61.2596,60.9922,61.2596,8200.0
2008-09-12 11:00:00,73.44,73.69,73.41,73.57,9000.0,61.3766,61.5856,61.3516,61.4853,9000.0
2008-09-12 11:05:00,73.55,73.55,73.15,73.36,5600.0,61.4686,61.4686,61.1343,61.3098,5600.0
2008-09-12 11:10:00,73.32,73.61,73.31,73.57,5500.0,61.2764,61.5187,61.268,61.4853,5500.0
2008-09-12 11:15:00,73.68,73.82,73.53,73.73,17200.0,61.5772,61.6942,61.4519,61.619,17200.0
2008-09-12 11:20:00,73.78,73.93,73.6,73.78,17200.0,61.6608,61.7862,61.5104,61.6608,17200.0
2008-09-12 11:25:00,73.78,73.94,73.46,73.46,6400.0,61.6608,61.7945,61.3934,61.3934,6400.0
2008-09-12 11:30:00,73.4,73.56,73.28,73.49,3100.0,61.3432,61.4769,61.2429,61.4184,3100.0
2008-09-12 11:35:00,73.49,73.84,73.45,73.64,18300.0,61.4184,61.7109,61.385,61.5438,18300.0
2008-09-12 11:40:00,73.57,73.65,73.25,73.35,6900.0,61.4853,61.5522,61.2179,61.3014,6900.0
2008-09-12 11:45:00,73.32,73.71,73.32,73.68,2500.0,61.2764,61.6023,61.2764,61.5772,2500.0
2008-09-12 11:50:00,73.63,73.72,73.54,73.59,3000.0,61.5354,61.6107,61.4602,61.502,3000.0
2008-09-12 11:55:00,73.57,73.66,73.35,73.58,15500.0,61.4853,61.5605,61.3014,61.4936,15500.0
2008-09-12 12:00:00,73.48,73.59,73.33,73.44,3400.0,61.4101,61.502,61.2847,61.3766,3400.0
2008-09-12 12:05:00,73.47,73.57,73.41,73.53,5300.0,61.4017,61.4853,61.3516,61.4519,5300.0
2008-09-12 12:10:00,73.54,73.74,73.37,73.39,3800.0,61.4602,61.6274,61.3181,61.3349,3800.0
2008-09-12 12:15:00,73.33,73.58,73.29,73.5,7100.0,61.2847,61.4936,61.2513,61.4268,7100.0
2008-09-12 12:20:00,73.53,73.63,73.42,73.44,6500.0,61.4519,61.5354,61.3599,61.3766,6500.0
2008-09-12 12:25:00,73.42,73.51,73.26,73.39,5300.0,61.3599,61.4351,61.2262,61.3349,5300.0
2008-09-12 12:30:00,73.46,73.59,73.41,73.47,4000.0,61.3934,61.502,61.3516,61.4017,4000.0
2008-09-12 12:35:00,73.47,73.47,73.37,73.45,3000.0,61.4017,61.4017,61.3181,61.385,3000.0
2008-09-12 12:40:00,73.43,73.6,73.42,73.53,6600.0,61.3683,61.5104,61.3599,61.4519,6600.0
2008-09-12 12:45:00,73.44,73.44,73.02,73.11,14000.0,61.3766,61.3766,61.0256,61.1009,14000.0
2008-09-12 12:50:00,73.06,73.12,72.98,73.05,4000.0,61.0591,61.1092,60.9922,61.0507,4000.0
2008-09-12 12:55:00,73.1,73.19,73.03,73.03,5900.0,61.0925,61.1677,61.034,61.034,5900.0
2008-09-12 13:00:00,73.02,73.52,72.96,73.33,21300.0,61.0256,61.4435,60.9755,61.2847,21300.0
2008-09-12 13:05:00,73.28,73.28,73.12,73.15,2000.0,61.2429,61.2429,61.1092,61.1343,2000.0
2008-09-12 13:10:00,73.16,73.16,72.98,73.01,6400.0,61.1426,61.1426,60.9922,61.0173,6400.0
2008-09-12 13:15:00,73.08,73.22,72.99,72.99,5900.0,61.0758,61.1928,61.0006,61.0006,5900.0
2008-09-12 13:20:00,73.08,73.22,73.04,73.14,5900.0,61.0758,61.1928,61.0424,61.1259,5900.0
2008-09-12 13:25:00,73.15,73.56,73.14,73.4,8400.0,61.1343,61.4769,61.1259,61.3432,8400.0
2008-09-12 13:30:00,73.45,73.46,73.3,73.3,2500.0,61.385,61.3934,61.2596,61.2596,2500.0
2008-09-12 13:35:00,73.24,73.56,73.22,73.47,6900.0,61.2095,61.4769,61.1928,61.4017,6900.0
2008-09-12 13:40:00,73.47,73.65,73.26,73.51,7400.0,61.4017,61.5522,61.2262,61.4351,7400.0
2008-09-12 13:45:00,73.62,73.62,73.23,73.46,7200.0,61.5271,61.5271,61.2011,61.3934,7200.0
2008-09-12 13:50:00,73.49,73.89,73.45,73.84,13800.0,61.4184,61.7527,61.385,61.7109,13800.0
2008-09-12 13:55:00,73.89,73.93,73.78,73.86,9300.0,61.7527,61.7862,61.6608,61.7277,9300.0
2008-09-12 14:00:00,73.88,73.92,73.6,73.69,7000.0,61.7444,61.7778,61.5104,61.5856,7000.0
2008-09-12 14:05:00,73.72,73.8,73.63,73.72,3700.0,61.6107,61.6775,61.5354,61.6107,3700.0
2008-09-12 14:10:00,73.69,73.89,73.59,73.83,4100.0,61.5856,61.7527,61.502,61.7026,4100.0
2008-09-12 14:15:00,73.88,73.89,73.71,73.81,10000.0,61.7444,61.7527,61.6023,61.6859,10000.0
2008-09-12 14:20:00,73.89,74.15,73.72,73.85,11700.0,61.7527,61.97,61.6107,61.7193,11700.0
2008-09-12 14:25:00,73.9,73.9,73.66,73.68,6500.0,61.7611,61.7611,61.5605,61.5772,6500.0
2008-09-12 14:30:00,73.65,73.78,73.55,73.69,3700.0,61.5522,61.6608,61.4686,61.5856,3700.0
2008-09-12 14:35:00,73.74,74.01,73.74,74.01,5500.0,61.6274,61.853,61.6274,61.853,5500.0
2008-09-12 14:40:00,74.03,74.22,73.94,74.12,21700.0,61.8697,62.0285,61.7945,61.9449,21700.0
2008-09-12 14:45:00,74.18,74.44,74.13,74.33,16200.0,61.9951,62.2124,61.9533,62.1205,16200.0
2008-09-12 14:50:00,74.29,74.29,73.79,73.98,5600.0,62.087,62.087,61.6692,61.8279,5600.0
2008-09-12 14:55:00,74.01,74.48,74.0,74.26,9700.0,61.853,62.2458,61.8447,62.062,9700.0
2008-09-12 15:00:00,74.3,74.34,73.8,73.81,14600.0,62.0954,62.1288,61.6775,61.6859,14600.0
2008-09-12 15:05:00,73.82,74.39,73.82,74.23,15200.0,61.6942,62.1706,61.6942,62.0369,15200.0
2008-09-12 15:10:00,74.09,74.46,74.01,74.34,11600.0,61.9199,62.2291,61.853,62.1288,11600.0
2008-09-12 15:15:00,74.34,74.62,74.2,74.2,10000.0,62.1288,62.3628,62.0118,62.0118,10000.0
2008-09-12 15:20:00,74.23,74.44,74.16,74.44,11900.0,62.0369,62.2124,61.9784,62.2124,11900.0
2008-09-12 15:25:00,74.44,74.46,74.07,74.44,21000.0,62.2124,62.2291,61.9032,62.2124,21000.0
2008-09-12 15:30:00,74.42,74.53,74.06,74.09,23600.0,62.1957,62.2876,61.8948,61.9199,23600.0
2008-09-12 15:35:00,74.1,74.44,74.0,74.23,29200.0,61.9282,62.2124,61.8447,62.0369,29200.0
2008-09-12 15:40:00,74.15,74.85,74.15,74.81,34200.0,61.97,62.555,61.97,62.5216,34200.0
2008-09-12 15:45:00,74.85,75.02,74.66,75.0,332100.0,62.555,62.6971,62.3962,62.6804,332100.0
2008-09-12 15:50:00,75.0,75.19,74.75,75.06,36500.0,62.6804,62.8392,62.4715,62.7305,36500.0
2008-09-12 15:55:00,75.05,75.24,74.95,75.2,44900.0,62.7222,62.881,62.6386,62.8475,44900.0
2008-09-15 09:30:00,71.29,74.41,71.29,73.53,21400.0,59.5798,62.1873,59.5798,61.4519,21400.0
2008-09-15 09:35:00,73.77,73.77,72.57,72.61,15300.0,61.6524,61.6524,60.6496,60.683,15300.0
2008-09-15 09:40:00,72.68,74.13,72.47,74.13,21500.0,60.7415,61.9533,60.566,61.9533,21500.0
2008-09-15 09:45:00,74.14,74.74,74.03,74.26,23300.0,61.9617,62.4631,61.8697,62.062,23300.0
2008-09-15 09:50:00,74.25,74.63,73.34,73.45,29100.0,62.0536,62.3712,61.2931,61.385,29100.0
2008-09-15 09:55:00,73.34,73.4,72.59,72.88,21400.0,61.2931,61.3432,60.6663,60.9086,21400.0
2008-09-15 10:00:00,72.92,73.4,72.61,73.23,10200.0,60.9421,61.3432,60.683,61.2011,10200.0
2008-09-15 10:05:00,73.21,73.73,72.99,73.11,12900.0,61.1844,61.619,61.0006,61.1009,12900.0
2008-09-15 10:10:00,73.03,73.47,72.95,73.45,6300.0,61.034,61.4017,60.9671,61.385,6300.0
2008-09-15 10:15:00,73.22,73.67,73.1,73.57,17600.0,61.1928,61.5689,61.0925,61.4853,17600.0
2008-09-15 10:20:00,73.57,73.64,73.37,73.37,9200.0,61.4853,61.5438,61.3181,61.3181,9200.0
2008-09-15 10:25:00,73.34,73.98,73.32,73.94,14200.0,61.2931,61.8279,61.2764,61.7945,14200.0
2008-09-15 10:30:00,73.98,74.49,73.76,74.41,15200.0,61.8279,62.2542,61.6441,62.1873,15200.0
2008-09-15 10:35:00,74.54,74.96,74.15,74.36,25800.0,62.296,62.647,61.97,62.1455,25800.0
2008-09-15 10:40:00,74.3,74.3,73.85,73.89,5600.0,62.0954,62.0954,61.7193,61.7527,5600.0
2008-09-15 10:45:00,73.85,74.64,73.51,74.6,15300.0,61.7193,62.3795,61.4351,62.3461,15300.0
2008-09-15 10:50:00,74.57,75.2,74.49,75.2,31200.0,62.321,62.8475,62.2542,62.8475,31200.0
2008-09-15 10:55:00,75.13,76.45,75.01,76.39,42500.0,62.789,63.8922,62.6888,63.8421,42500.0
2008-09-15 11:00:00,76.39,76.93,76.39,76.67,30300.0,63.8421,64.2934,63.8421,64.0761,30300.0
2008-09-15 11:05:00,76.59,76.86,76.35,76.37,18700.0,64.0092,64.2349,63.8086,63.8254,18700.0
2008-09-15 11:10:00,76.39,76.55,76.17,76.31,13200.0,63.8421,63.9758,63.6582,63.7752,13200.0
2008-09-15 11:15:00,76.32,76.88,76.07,76.07,19100.0,63.7836,64.2516,63.5746,63.5746,19100.0
2008-09-15 11:20:00,75.98,76.52,75.74,75.91,14000.0,63.4994,63.9507,63.2988,63.4409,14000.0
2008-09-15 11:25:00,75.75,75.75,75.44,75.46,3900.0,63.3072,63.3072,63.0481,63.0648,3900.0
2008-09-15 11:30:00,75.46,75.73,75.38,75.54,6400.0,63.0648,63.2905,62.998,63.1317,6400.0
2008-09-15 11:35:00,75.56,75.56,74.85,75.0,9400.0,63.1484,63.1484,62.555,62.6804,9400.0
2008-09-15 11:40:00,74.99,75.2,74.96,74.96,4800.0,62.672,62.8475,62.647,62.647,4800.0
2008-09-15 11:45:00,74.8,75.06,74.67,75.06,10100.0,62.5133,62.7305,62.4046,62.7305,10100.0
2008-09-15 11:50:00,75.07,75.39,74.73,75.01,21400.0,62.7389,63.0063,62.4547,62.6888,21400.0
2008-09-15 11:55:00,75.03,75.12,74.2,74.2,36200.0,62.7055,62.7807,62.0118,62.0118,36200.0
2008-09-15 12:00:00,74.2,74.94,74.03,74.7,13200.0,62.0118,62.6303,61.8697,62.4297,13200.0
2008-09-15 12:05:00,74.62,74.62,74.17,74.24,12200.0,62.3628,62.3628,61.9867,62.0452,12200.0
2008-09-15 12:10:00,74.17,75.12,74.17,74.97,16400.0,61.9867,62.7807,61.9867,62.6553,16400.0
2008-09-15 12:15:00,74.97,75.16,74.78,74.98,7700.0,62.6553,62.8141,62.4965,62.6637,7700.0
2008-09-15 12:20:00,74.99,75.19,74.81,74.81,7100.0,62.672,62.8392,62.5216,62.5216,7100.0
2008-09-15 12:25:00,74.93,75.4,74.81,74.91,12600.0,62.6219,63.0147,62.5216,62.6052,12600.0
2008-09-15 12:30:00,74.95,75.28,74.94,75.16,4300.0,62.6386,62.9144,62.6303,62.8141,4300.0
2008-09-15 12:35:00,75.07,75.07,74.77,74.92,10000.0,62.7389,62.7389,62.4882,62.6135,10000.0
2008-09-15 12:40:00,74.98,75.31,74.98,75.16,16400.0,62.6637,62.9395,62.6637,62.8141,16400.0
2008-09-15 12:45:00,75.22,75.66,75.14,75.43,13100.0,62.8643,63.232,62.7974,63.0398,13100.0
2008-09-15 12:50:00,75.39,75.95,75.31,75.95,7500.0,63.0063,63.4744,62.9395,63.4744,7500.0
2008-09-15 12:55:00,75.95,76.17,75.59,75.59,11100.0,63.4744,63.6582,63.1735,63.1735,11100.0
2008-09-15 13:00:00,75.64,75.72,75.42,75.42,18800.0,63.2153,63.2821,63.0314,63.0314,18800.0
2008-09-15 13:05:00,75.49,75.49,75.08,75.08,5700.0,63.0899,63.0899,62.7473,62.7473,5700.0
2008-09-15 13:10:00,75.05,75.16,74.88,74.95,11000.0,62.7222,62.8141,62.5801,62.6386,11000.0
2008-09-15 13:15:00,74.99,75.13,74.92,75.05,10300.0,62.672,62.789,62.6135,62.7222,10300.0
2008-09-15 13:20:00,75.07,75.13,74.82,74.98,6200.0,62.7389,62.789,62.53,62.6637,6200.0
2008-09-15 13:25:00,74.86,75.03,74.65,74.65,10900.0,62.5634,62.7055,62.3879,62.3879,10900.0
2008-09-15 13:30:00,74.54,74.69,74.54,74.69,1700.0,62.296,62.4213,62.296,62.4213,1700.0
2008-09-15 13:35:00,74.62,74.7,74.25,74.25,6900.0,62.3628,62.4297,62.0536,62.0536,6900.0
2008-09-15 13:40:00,74.32,74.32,74.04,74.23,5300.0,62.1121,62.1121,61.8781,62.0369,5300.0
2008-09-15 13:45:00,74.34,74.46,74.22,74.41,9100.0,62.1288,62.2291,62.0285,62.1873,9100.0
2008-09-15 13:50:00,74.38,74.38,73.8,73.85,11900.0,62.1622,62.1622,61.6775,61.7193,11900.0
2008-09-15 13:55:00,73.9,74.24,73.85,74.21,6400.0,61.7611,62.0452,61.7193,62.0202,6400.0
2008-09-15 14:00:00,74.21,74.72,74.19,74.53,6000.0,62.0202,62.4464,62.0035,62.2876,6000.0
2008-09-15 14:05:00,74.66,74.66,74.33,74.37,5600.0,62.3962,62.3962,62.1205,62.1539,5600.0
2008-09-15 14:10:00,74.36,74.45,74.25,74.27,2500.0,62.1455,62.2207,62.0536,62.0703,2500.0
2008-09-15 14:15:00,74.28,74.68,74.28,74.46,4700.0,62.0787,62.413,62.0787,62.2291,4700.0
2008-09-15 14:20:00,74.44,74.69,74.28,74.3,6200.0,62.2124,62.4213,62.0787,62.0954,6200.0
2008-09-15 14:25:00,74.36,74.36,74.04,74.04,5200.0,62.1455,62.1455,61.8781,61.8781,5200.0
2008-09-15 14:30:00,74.0,74.01,73.9,73.97,1500.0,61.8447,61.853,61.7611,61.8196,1500.0
2008-09-15 14:35:00,73.97,74.27,73.97,74.08,7600.0,61.8196,62.0703,61.8196,61.9115,7600.0
2008-09-15 14:40:00,73.96,73.96,73.45,73.48,12100.0,61.8112,61.8112,61.385,61.4101,12100.0
2008-09-15 14:45:00,73.5,73.52,73.02,73.19,18800.0,61.4268,61.4435,61.0256,61.1677,18800.0
2008-09-15 14:50:00,73.26,73.61,73.21,73.43,6400.0,61.2262,61.5187,61.1844,61.3683,6400.0
2008-09-15 14:55:00,73.37,73.42,73.24,73.36,3400.0,61.3181,61.3599,61.2095,61.3098,3400.0
2008-09-15 15:00:00,73.45,73.47,73.13,73.24,4900.0,61.385,61.4017,61.1176,61.2095,4900.0
2008-09-15 15:05:00,73.15,73.29,72.5,72.61,11800.0,61.1343,61.2513,60.5911,60.683,11800.0
2008-09-15 15:10:00,72.61,74.05,72.41,72.74,50400.0,60.683,61.8864,60.5158,60.7916,50400.0
2008-09-15 15:15:00,72.66,72.7,72.37,72.43,8200.0,60.7248,60.7582,60.4824,60.5326,8200.0
2008-09-15 15:20:00,72.43,72.76,72.39,72.71,8000.0,60.5326,60.8083,60.4991,60.7666,8000.0
2008-09-15 15:25:00,72.71,72.98,72.71,72.98,19300.0,60.7666,60.9922,60.7666,60.9922,19300.0
2008-09-15 15:30:00,72.99,74.05,72.99,73.95,35300.0,61.0006,61.8864,61.0006,61.8029,35300.0
2008-09-15 15:35:00,73.92,74.0,73.24,73.77,22900.0,61.7778,61.8447,61.2095,61.6524,22900.0
2008-09-15 15:40:00,73.77,74.37,73.64,74.23,34700.0,61.6524,62.1539,61.5438,62.0369,34700.0
2008-09-15 15:45:00,74.17,74.17,73.66,73.72,59000.0,61.9867,61.9867,61.5605,61.6107,59000.0
2008-09-15 15:50:00,73.71,73.71,73.01,73.4,48400.0,61.6023,61.6023,61.0173,61.3432,48400.0
2008-09-15 15:55:00,73.4,73.5,73.2,73.46,44700.0,61.3432,61.4268,61.1761,61.3934,44700.0
2008-09-16 09:30:00,71.89,72.49,71.55,72.37,28100.0,60.0813,60.5827,59.7971,60.4824,28100.0
2008-09-16 09:35:00,72.28,72.39,71.96,72.1,21100.0,60.4072,60.4991,60.1398,60.2568,21100.0
2008-09-16 09:40:00,72.02,73.49,71.9,73.43,28300.0,60.1899,61.4184,60.0896,61.3683,28300.0
2008-09-16 09:45:00,73.48,73.93,71.86,71.96,41000.0,61.4101,61.7862,60.0562,60.1398,41000.0
2008-09-16 09:50:00,71.95,72.45,71.67,72.14,34600.0,60.1314,60.5493,59.8974,60.2902,34600.0
2008-09-16 09:55:00,72.15,72.15,71.67,72.02,36100.0,60.2985,60.2985,59.8974,60.1899,36100.0
2008-09-16 10:00:00,72.02,72.85,72.0,72.59,21700.0,60.1899,60.8836,60.1732,60.6663,21700.0
2008-09-16 10:05:00,72.56,72.56,71.87,71.99,46300.0,60.6412,60.6412,60.0645,60.1648,46300.0
2008-09-16 10:10:00,72.0,72.02,71.37,71.68,60300.0,60.1732,60.1899,59.6467,59.9057,60300.0
2008-09-16 10:15:00,71.68,71.92,71.02,71.05,47100.0,59.9057,60.1063,59.3542,59.3792,47100.0
2008-09-16 10:20:00,71.04,71.45,71.03,71.28,30300.0,59.3709,59.7135,59.3625,59.5715,30300.0
2008-09-16 10:25:00,71.22,72.26,71.08,72.1,22700.0,59.5213,60.3905,59.4043,60.2568,22700.0
2008-09-16 10:30:00,72.06,72.45,71.89,72.03,15900.0,60.2233,60.5493,60.0813,60.1983,15900.0
2008-09-16 10:35:00,71.92,71.96,71.48,71.55,24300.0,60.1063,60.1398,59.7386,59.7971,24300.0
2008-09-16 10:40:00,71.5,71.56,71.04,71.3,14300.0,59.7553,59.8055,59.3709,59.5882,14300.0
2008-09-16 10:45:00,71.25,71.3,71.0,71.29,8500.0,59.5464,59.5882,59.3374,59.5798,8500.0
2008-09-16 10:50:00,71.29,71.77,70.91,71.77,28400.0,59.5798,59.981,59.2622,59.981,28400.0
2008-09-16 10:55:00,71.69,72.41,71.07,71.26,38500.0,59.9141,60.5158,59.3959,59.5547,38500.0
2008-09-16 11:00:00,71.34,71.74,71.21,71.38,51000.0,59.6216,59.9559,59.5129,59.655,51000.0
2008-09-16 11:05:00,71.35,71.57,71.05,71.13,39100.0,59.63,59.8138,59.3792,59.4461,39100.0
2008-09-16 11:10:00,71.11,71.3,70.79,71.16,54900.0,59.4294,59.5882,59.1619,59.4712,54900.0
2008-09-16 11:15:00,71.15,71.21,70.59,70.81,21900.0,59.4628,59.5129,58.9948,59.1787,21900.0
2008-09-16 11:20:00,70.85,70.87,70.32,70.39,39500.0,59.2121,59.2288,58.7691,58.8276,39500.0
2008-09-16 11:25:00,70.54,70.64,70.25,70.34,44800.0,58.953,59.0366,58.7106,58.7859,44800.0
2008-09-16 11:30:00,70.25,70.6,70.05,70.34,34300.0,58.7106,59.0031,58.5435,58.7859,34300.0
2008-09-16 11:35:00,70.35,70.6,70.25,70.29,24300.0,58.7942,59.0031,58.7106,58.7441,24300.0
2008-09-16 11:40:00,70.29,70.55,70.23,70.4,23700.0,58.7441,58.9614,58.6939,58.836,23700.0
2008-09-16 11:45:00,70.4,71.0,70.4,70.72,16300.0,58.836,59.3374,58.836,59.1034,16300.0
2008-09-16 11:50:00,70.83,71.18,70.81,70.92,19600.0,59.1954,59.4879,59.1787,59.2706,19600.0
2008-09-16 11:55:00,71.01,71.66,70.94,71.59,13500.0,59.3458,59.889,59.2873,59.8305,13500.0
2008-09-16 12:00:00,71.6,72.3,71.5,71.56,29700.0,59.8389,60.4239,59.7553,59.8055,29700.0
2008-09-16 12:05:00,71.61,71.81,71.51,71.8,36600.0,59.8472,60.0144,59.7637,60.006,36600.0
2008-09-16 12:10:00,71.8,71.92,71.31,71.42,29700.0,60.006,60.1063,59.5965,59.6885,29700.0
2008-09-16 12:15:00,71.44,71.64,71.18,71.49,23200.0,59.7052,59.8723,59.4879,59.747,23200.0
2008-09-16 12:20:00,71.49,71.66,71.3,71.56,14400.0,59.747,59.889,59.5882,59.8055,14400.0
2008-09-16 12:25:00,71.64,71.8,71.43,71.49,25600.0,59.8723,60.006,59.6968,59.747,25600.0
2008-09-16 12:30:00,71.5,71.55,71.18,71.47,23800.0,59.7553,59.7971,59.4879,59.7302,23800.0
2008-09-16 12:35:00,71.49,71.55,71.35,71.41,19800.0,59.747,59.7971,59.63,59.6801,19800.0
2008-09-16 12:40:00,71.36,71.4,70.9,70.99,24400.0,59.6383,59.6717,59.2539,59.3291,24400.0
2008-09-16 12:45:00,71.01,71.01,70.85,70.9,9800.0,59.3458,59.3458,59.2121,59.2539,9800.0
2008-09-16 12:50:00,70.84,70.96,70.76,70.87,11200.0,59.2037,59.304,59.1369,59.2288,11200.0
2008-09-16 12:55:00,70.85,71.05,70.76,70.92,16900.0,59.2121,59.3792,59.1369,59.2706,16900.0
2008-09-16 13:00:00,70.98,71.02,70.79,70.81,8800.0,59.3207,59.3542,59.1619,59.1787,8800.0
2008-09-16 13:05:00,70.81,70.89,70.67,70.8,15800.0,59.1787,59.2455,59.0617,59.1703,15800.0
2008-09-16 13:10:00,70.72,70.91,70.72,70.86,14000.0,59.1034,59.2622,59.1034,59.2204,14000.0
2008-09-16 13:15:00,70.86,70.92,70.64,70.71,12600.0,59.2204,59.2706,59.0366,59.0951,12600.0
2008-09-16 13:20:00,70.71,70.92,70.64,70.9,10800.0,59.0951,59.2706,59.0366,59.2539,10800.0
2008-09-16 13:25:00,70.85,70.85,70.6,70.67,14000.0,59.2121,59.2121,59.0031,59.0617,14000.0
2008-09-16 13:30:00,70.64,70.65,70.57,70.65,23200.0,59.0366,59.0449,58.9781,59.0449,23200.0
2008-09-16 13:35:00,70.64,70.65,70.37,70.37,38300.0,59.0366,59.0449,58.8109,58.8109,38300.0
2008-09-16 13:40:00,70.4,70.42,70.28,70.29,9300.0,58.836,58.8527,58.7357,58.7441,9300.0
2008-09-16 13:45:00,70.3,70.3,69.87,69.9,21100.0,58.7524,58.7524,58.3931,58.4181,21100.0
2008-09-16 13:50:00,69.9,69.9,69.39,69.4,40600.0,58.4181,58.4181,57.9919,58.0003,40600.0
2008-09-16 13:55:00,69.4,69.77,69.38,69.68,9700.0,58.0003,58.3095,57.9835,58.2343,9700.0
2008-09-16 14:00:00,69.77,70.39,69.74,70.26,16800.0,58.3095,58.8276,58.2844,58.719,16800.0
2008-09-16 14:05:00,70.26,70.31,69.9,70.3,8700.0,58.719,58.7608,58.4181,58.7524,8700.0
2008-09-16 14:10:00,70.24,70.24,69.14,69.49,23100.0,58.7023,58.7023,57.783,58.0755,23100.0
2008-09-16 14:15:00,69.37,70.13,69.27,69.59,21000.0,57.9752,58.6104,57.8916,58.1591,21000.0
2008-09-16 14:20:00,69.56,69.8,69.12,69.51,15300.0,58.134,58.3346,57.7663,58.0922,15300.0
2008-09-16 14:25:00,69.45,69.59,69.37,69.55,13100.0,58.042,58.1591,57.9752,58.1256,13100.0
2008-09-16 14:30:00,69.69,70.29,69.61,70.22,24300.0,58.2426,58.7441,58.1758,58.6856,24300.0
2008-09-16 14:35:00,70.02,71.28,69.91,71.1,48200.0,58.5184,59.5715,58.4265,59.421,48200.0
2008-09-16 14:40:00,71.19,71.25,70.31,70.38,58400.0,59.4962,59.5464,58.7608,58.8193,58400.0
2008-09-16 14:45:00,70.37,71.02,70.26,70.67,43800.0,58.8109,59.3542,58.719,59.0617,43800.0
2008-09-16 14:50:00,70.64,71.0,70.59,70.89,22200.0,59.0366,59.3374,58.9948,59.2455,22200.0
2008-09-16 14:55:00,70.97,71.61,70.97,71.52,45200.0,59.3124,59.8472,59.3124,59.772,45200.0
2008-09-16 15:00:00,71.55,71.64,71.0,71.05,19800.0,59.7971,59.8723,59.3374,59.3792,19800.0
2008-09-16 15:05:00,71.17,72.0,71.06,72.0,11300.0,59.4795,60.1732,59.3876,60.1732,11300.0
2008-09-16 15:10:00,71.98,72.24,71.8,72.24,13800.0,60.1565,60.3738,60.006,60.3738,13800.0
2008-09-16 15:15:00,72.22,72.34,72.12,72.14,20500.0,60.357,60.4573,60.2735,60.2902,20500.0
2008-09-16 15:20:00,72.13,72.14,71.86,72.1,17300.0,60.2818,60.2902,60.0562,60.2568,17300.0
2008-09-16 15:25:00,72.0,72.09,71.52,71.52,25700.0,60.1732,60.2484,59.772,59.772,25700.0
2008-09-16 15:30:00,71.52,71.71,71.38,71.59,27500.0,59.772,59.9308,59.655,59.8305,27500.0
2008-09-16 15:35:00,71.63,72.01,71.53,71.89,31200.0,59.864,60.1815,59.7804,60.0813,31200.0
2008-09-16 15:40:00,71.87,72.07,71.57,71.89,22400.0,60.0645,60.2317,59.8138,60.0813,22400.0
2008-09-16 15:45:00,71.9,72.3,71.61,72.03,27800.0,60.0896,60.4239,59.8472,60.1983,27800.0
2008-09-16 15:50:00,72.13,72.45,72.03,72.15,35800.0,60.2818,60.5493,60.1983,60.2985,35800.0
2008-09-16 15:55:00,72.1,72.27,71.87,72.19,38100.0,60.2568,60.3988,60.0645,60.332,38100.0
2008-09-17 09:30:00,70.15,71.94,70.15,71.71,9200.0,58.6271,60.123,58.6271,59.9308,9200.0
2008-09-17 09:35:00,71.72,71.92,71.12,71.68,11700.0,59.9392,60.1063,59.4377,59.9057,11700.0
2008-09-17 09:40:00,71.62,72.47,71.52,72.33,15300.0,59.8556,60.566,59.772,60.449,15300.0
2008-09-17 09:45:00,72.33,72.43,71.25,71.49,12900.0,60.449,60.5326,59.5464,59.747,12900.0
2008-09-17 09:50:00,71.48,72.13,71.43,72.01,8100.0,59.7386,60.2818,59.6968,60.1815,8100.0
2008-09-17 09:55:00,72.13,72.16,71.47,71.55,17000.0,60.2818,60.3069,59.7302,59.7971,17000.0
2008-09-17 10:00:00,71.54,71.7,71.25,71.42,7900.0,59.7887,59.9225,59.5464,59.6885,7900.0
2008-09-17 10:05:00,71.39,71.42,71.07,71.23,8500.0,59.6634,59.6885,59.3959,59.5297,8500.0
2008-09-17 10:10:00,71.24,71.51,70.82,71.07,13400.0,59.538,59.7637,59.187,59.3959,13400.0
2008-09-17 10:15:00,71.07,71.48,71.07,71.25,14300.0,59.3959,59.7386,59.3959,59.5464,14300.0
2008-09-17 10:20:00,71.14,71.22,70.51,70.54,19300.0,59.4544,59.5213,58.9279,58.953,19300.0
2008-09-17 10:25:00,70.47,70.55,70.28,70.42,32800.0,58.8945,58.9614,58.7357,58.8527,32800.0
2008-09-17 10:30:00,70.39,70.39,69.82,70.36,35900.0,58.8276,58.8276,58.3513,58.8026,35900.0
2008-09-17 10:35:00,70.36,70.63,69.89,70.18,22000.0,58.8026,59.0282,58.4098,58.6521,22000.0
2008-09-17 10:40:00,70.12,70.28,69.96,70.04,15500.0,58.602,58.7357,58.4683,58.5351,15500.0
2008-09-17 10:45:00,70.05,70.05,69.68,69.99,13900.0,58.5435,58.5435,58.2343,58.4933,13900.0
2008-09-17 10:50:00,69.99,70.03,69.65,69.99,22300.0,58.4933,58.5268,58.2092,58.4933,22300.0
2008-09-17 10:55:00,69.98,70.1,69.8,69.8,12700.0,58.485,58.5853,58.3346,58.3346,12700.0
2008-09-17 11:00:00,69.86,70.28,69.86,70.19,21600.0,58.3847,58.7357,58.3847,58.6605,21600.0
2008-09-17 11:05:00,70.14,70.24,70.0,70.06,23200.0,58.6187,58.7023,58.5017,58.5518,23200.0
2008-09-17 11:10:00,70.01,70.07,69.53,69.87,19700.0,58.5101,58.5602,58.1089,58.3931,19700.0
2008-09-17 11:15:00,69.81,70.03,69.81,69.96,12700.0,58.3429,58.5268,58.3429,58.4683,12700.0
2008-09-17 11:20:00,69.93,70.1,69.93,69.99,22700.0,58.4432,58.5853,58.4432,58.4933,22700.0
2008-09-17 11:25:00,70.03,70.11,69.65,69.79,34800.0,58.5268,58.5936,58.2092,58.3262,34800.0
2008-09-17 11:30:00,69.79,70.37,69.51,70.28,22400.0,58.3262,58.8109,58.0922,58.7357,22400.0
2008-09-17 11:35:00,70.28,70.68,70.22,70.63,18900.0,58.7357,59.07,58.6856,59.0282,18900.0
2008-09-17 11:40:00,70.56,70.59,70.3,70.49,29100.0,58.9697,58.9948,58.7524,58.9112,29100.0
2008-09-17 11:45:00,70.47,70.78,70.42,70.69,29600.0,58.8945,59.1536,58.8527,59.0784,29600.0
2008-09-17 11:50:00,70.68,70.88,70.55,70.82,23300.0,59.07,59.2372,58.9614,59.187,23300.0
2008-09-17 11:55:00,70.77,71.03,70.55,70.75,82400.0,59.1452,59.3625,58.9614,59.1285,82400.0
2008-09-17 12:00:00,70.72,70.78,70.11,70.41,69400.0,59.1034,59.1536,58.5936,58.8444,69400.0
2008-09-17 12:05:00,70.48,70.48,70.19,70.41,39700.0,58.9029,58.9029,58.6605,58.8444,39700.0
2008-09-17 12:10:00,70.43,70.53,70.24,70.4,18800.0,58.8611,58.9446,58.7023,58.836,18800.0
2008-09-17 12:15:00,70.37,70.54,70.24,70.41,21400.0,58.8109,58.953,58.7023,58.8444,21400.0
2008-09-17 12:20:00,70.43,70.45,70.27,70.36,21700.0,58.8611,58.8778,58.7274,58.8026,21700.0
2008-09-17 12:25:00,70.35,70.7,70.28,70.55,55500.0,58.7942,59.0867,58.7357,58.9614,55500.0
2008-09-17 12:30:00,70.53,71.0,70.52,71.0,16300.0,58.9446,59.3374,58.9363,59.3374,16300.0
2008-09-17 12:35:00,70.99,71.08,70.89,71.04,21400.0,59.3291,59.4043,59.2455,59.3709,21400.0
2008-09-17 12:40:00,71.07,71.22,70.74,71.13,25400.0,59.3959,59.5213,59.1202,59.4461,25400.0
2008-09-17 12:45:00,71.09,71.09,70.37,70.37,23600.0,59.4127,59.4127,58.8109,58.8109,23600.0
2008-09-17 12:50:00,70.37,70.39,70.01,70.1,13000.0,58.8109,58.8276,58.5101,58.5853,13000.0
2008-09-17 12:55:00,70.1,70.32,69.96,70.08,26300.0,58.5853,58.7691,58.4683,58.5686,26300.0
2008-09-17 13:00:00,70.01,70.13,70.0,70.11,28300.0,58.5101,58.6104,58.5017,58.5936,28300.0
2008-09-17 13:05:00,70.1,70.13,69.77,69.82,18800.0,58.5853,58.6104,58.3095,58.3513,18800.0
2008-09-17 13:10:00,69.81,70.0,69.64,69.64,8400.0,58.3429,58.5017,58.2008,58.2008,8400.0
2008-09-17 13:15:00,69.64,70.01,69.5,69.52,15300.0,58.2008,58.5101,58.0838,58.1006,15300.0
2008-09-17 13:20:00,69.55,69.79,69.45,69.48,27500.0,58.1256,58.3262,58.042,58.0671,27500.0
2008-09-17 13:25:00,69.48,70.0,68.83,68.9,51200.0,58.0671,58.5017,57.5239,57.5824,51200.0
2008-09-17 13:30:00,68.9,69.5,68.87,69.34,8100.0,57.5824,58.0838,57.5573,57.9501,8100.0
2008-09-17 13:35:00,69.36,69.7,69.25,69.7,23400.0,57.9668,58.251,57.8749,58.251,23400.0
2008-09-17 13:40:00,69.61,70.09,69.54,70.01,185000.0,58.1758,58.5769,58.1173,58.5101,185000.0
2008-09-17 13:45:00,70.0,70.06,69.82,70.0,36800.0,58.5017,58.5518,58.3513,58.5017,36800.0
2008-09-17 13:50:00,69.98,70.2,69.94,70.14,39000.0,58.485,58.6689,58.4516,58.6187,39000.0
2008-09-17 13:55:00,70.14,70.44,70.12,70.36,32600.0,58.6187,58.8694,58.602,58.8026,32600.0
2008-09-17 14:00:00,70.4,71.05,70.4,71.05,34500.0,58.836,59.3792,58.836,59.3792,34500.0
2008-09-17 14:05:00,71.04,71.23,70.84,71.19,31200.0,59.3709,59.5297,59.2037,59.4962,31200.0
2008-09-17 14:10:00,71.19,71.55,71.06,71.5,38900.0,59.4962,59.7971,59.3876,59.7553,38900.0
2008-09-17 14:15:00,71.5,72.63,71.5,72.56,44200.0,59.7553,60.6997,59.7553,60.6412,44200.0
2008-09-17 14:20:00,72.59,73.2,72.2,73.2,40000.0,60.6663,61.1761,60.3403,61.1761,40000.0
2008-09-17 14:25:00,73.2,73.25,72.46,72.81,24900.0,61.1761,61.2179,60.5576,60.8501,24900.0
2008-09-17 14:30:00,72.81,73.01,72.36,72.86,29900.0,60.8501,61.0173,60.474,60.8919,29900.0
2008-09-17 14:35:00,73.17,73.25,72.42,72.51,60400.0,61.151,61.2179,60.5242,60.5994,60400.0
2008-09-17 14:40:00,72.48,72.59,72.29,72.45,52500.0,60.5743,60.6663,60.4155,60.5493,52500.0
2008-09-17 14:45:00,72.48,72.61,72.33,72.35,70400.0,60.5743,60.683,60.449,60.4657,70400.0
2008-09-17 14:50:00,72.35,72.44,71.46,71.61,42700.0,60.4657,60.5409,59.7219,59.8472,42700.0
2008-09-17 14:55:00,71.6,71.73,70.94,71.73,22500.0,59.8389,59.9475,59.2873,59.9475,22500.0
2008-09-17 15:00:00,71.67,72.54,71.51,72.32,20300.0,59.8974,60.6245,59.7637,60.4406,20300.0
2008-09-17 15:05:00,72.33,72.54,72.19,72.25,18900.0,60.449,60.6245,60.332,60.3821,18900.0
2008-09-17 15:10:00,72.29,72.72,72.0,72.0,38000.0,60.4155,60.7749,60.1732,60.1732,38000.0
2008-09-17 15:15:00,72.01,72.76,72.01,72.64,42300.0,60.1815,60.8083,60.1815,60.7081,42300.0
2008-09-17 15:20:00,72.58,72.62,71.75,71.77,36800.0,60.6579,60.6913,59.9642,59.981,36800.0
2008-09-17 15:25:00,71.79,72.5,71.79,72.25,38900.0,59.9977,60.5911,59.9977,60.3821,38900.0
2008-09-17 15:30:00,72.22,72.34,71.89,71.95,47500.0,60.357,60.4573,60.0813,60.1314,47500.0
2008-09-17 15:35:00,71.95,72.27,71.84,71.93,52100.0,60.1314,60.3988,60.0395,60.1147,52100.0
2008-09-17 15:40:00,71.98,72.33,71.98,72.22,56500.0,60.1565,60.449,60.1565,60.357,56500.0
2008-09-17 15:45:00,72.24,72.7,72.0,72.3,72400.0,60.3738,60.7582,60.1732,60.4239,72400.0
2008-09-17 15:50:00,72.31,72.39,72.05,72.24,85900.0,60.4323,60.4991,60.215,60.3738,85900.0
2008-09-17 15:55:00,72.33,74.9,72.22,73.5,92900.0,60.449,62.5968,60.357,61.4268,92900.0
2008-09-18 09:30:00,73.6,78.87,73.6,78.03,68800.0,61.5104,65.9147,61.5104,65.2127,68800.0
2008-09-18 09:35:00,78.01,78.01,76.56,76.63,52400.0,65.196,65.196,63.9842,64.0427,52400.0
2008-09-18 09:40:00,76.63,77.57,76.63,77.0,65700.0,64.0427,64.8282,64.0427,64.3519,65700.0
2008-09-18 09:45:00,77.02,77.37,76.69,76.75,33300.0,64.3686,64.6611,64.0928,64.1429,33300.0
2008-09-18 09:50:00,76.71,77.14,76.66,77.0,23600.0,64.1095,64.4689,64.0677,64.3519,23600.0
2008-09-18 09:55:00,76.97,77.43,76.75,76.89,69700.0,64.3268,64.7112,64.1429,64.2599,69700.0
2008-09-18 10:00:00,76.81,77.14,76.41,76.78,26800.0,64.1931,64.4689,63.8588,64.168,26800.0
2008-09-18 10:05:00,76.65,76.99,76.34,76.85,26500.0,64.0594,64.3435,63.8003,64.2265,26500.0
2008-09-18 10:10:00,76.77,77.13,76.65,76.97,53100.0,64.1597,64.4605,64.0594,64.3268,53100.0
2008-09-18 10:15:00,76.92,77.37,76.5,77.37,30000.0,64.285,64.6611,63.934,64.6611,30000.0
2008-09-18 10:20:00,77.35,77.38,77.1,77.18,20500.0,64.6444,64.6695,64.4354,64.5023,20500.0
2008-09-18 10:25:00,77.21,77.66,77.21,77.48,30300.0,64.5274,64.9035,64.5274,64.753,30300.0
2008-09-18 10:30:00,77.46,77.46,76.74,77.21,27300.0,64.7363,64.7363,64.1346,64.5274,27300.0
2008-09-18 10:35:00,77.2,77.49,76.65,76.74,21400.0,64.519,64.7614,64.0594,64.1346,21400.0
2008-09-18 10:40:00,76.74,77.59,76.65,77.5,17700.0,64.1346,64.845,64.0594,64.7697,17700.0
2008-09-18 10:45:00,77.45,77.45,76.84,76.92,12300.0,64.728,64.728,64.2182,64.285,12300.0
2008-09-18 10:50:00,76.92,77.05,76.88,76.95,41800.0,64.285,64.3937,64.2516,64.3101,41800.0
2008-09-18 10:55:00,76.95,76.95,76.38,76.41,19500.0,64.3101,64.3101,63.8337,63.8588,19500.0
2008-09-18 11:00:00,76.41,76.67,76.23,76.59,25000.0,63.8588,64.0761,63.7084,64.0092,25000.0
2008-09-18 11:05:00,76.59,77.09,76.55,77.0,43600.0,64.0092,64.4271,63.9758,64.3519,43600.0
2008-09-18 11:10:00,77.0,77.07,76.91,76.98,45400.0,64.3519,64.4104,64.2767,64.3352,45400.0
2008-09-18 11:15:00,76.97,77.04,75.91,75.93,58100.0,64.3268,64.3853,63.4409,63.4576,58100.0
2008-09-18 11:20:00,75.91,75.94,75.55,75.65,30900.0,63.4409,63.466,63.1401,63.2236,30900.0
2008-09-18 11:25:00,75.62,75.89,75.32,75.59,51400.0,63.1986,63.4242,62.9478,63.1735,51400.0
2008-09-18 11:30:00,75.56,75.95,75.25,75.33,46900.0,63.1484,63.4744,62.8893,62.9562,46900.0
2008-09-18 11:35:00,75.3,75.4,75.09,75.09,32900.0,62.9311,63.0147,62.7556,62.7556,32900.0
2008-09-18 11:40:00,75.08,75.15,74.6,74.7,63500.0,62.7473,62.8058,62.3461,62.4297,63500.0
2008-09-18 11:45:00,74.72,74.72,74.15,74.15,30300.0,62.4464,62.4464,61.97,61.97,30300.0
2008-09-18 11:50:00,74.14,74.19,73.92,73.92,27800.0,61.9617,62.0035,61.7778,61.7778,27800.0
2008-09-18 11:55:00,73.95,74.14,73.46,73.79,44800.0,61.8029,61.9617,61.3934,61.6692,44800.0
2008-09-18 12:00:00,73.79,73.79,72.76,72.86,24000.0,61.6692,61.6692,60.8083,60.8919,24000.0
2008-09-18 12:05:00,72.82,73.13,72.81,72.89,24100.0,60.8585,61.1176,60.8501,60.917,24100.0
2008-09-18 12:10:00,72.93,73.45,72.9,73.36,46100.0,60.9504,61.385,60.9253,61.3098,46100.0
2008-09-18 12:15:00,73.22,73.64,73.14,73.64,17600.0,61.1928,61.5438,61.1259,61.5438,17600.0
2008-09-18 12:20:00,73.64,74.32,73.64,74.2,27500.0,61.5438,62.1121,61.5438,62.0118,27500.0
2008-09-18 12:25:00,74.24,74.29,73.83,74.27,11500.0,62.0452,62.087,61.7026,62.0703,11500.0
2008-09-18 12:30:00,74.35,75.51,74.19,75.32,28600.0,62.1372,63.1066,62.0035,62.9478,28600.0
2008-09-18 12:35:00,75.32,76.24,75.32,75.83,30100.0,62.9478,63.7167,62.9478,63.3741,30100.0
2008-09-18 12:40:00,75.83,76.4,75.82,76.32,12600.0,63.3741,63.8504,63.3657,63.7836,12600.0
2008-09-18 12:45:00,76.25,76.25,75.52,75.63,10300.0,63.7251,63.7251,63.115,63.2069,10300.0
2008-09-18 12:50:00,75.75,75.88,74.96,74.99,26100.0,63.3072,63.4158,62.647,62.672,26100.0
2008-09-18 12:55:00,74.97,75.39,74.7,75.0,15900.0,62.6553,63.0063,62.4297,62.6804,15900.0
2008-09-18 13:00:00,75.15,75.32,74.89,74.96,7200.0,62.8058,62.9478,62.5885,62.647,7200.0
2008-09-18 13:05:00,75.04,75.49,75.01,75.42,30000.0,62.7138,63.0899,62.6888,63.0314,30000.0
2008-09-18 13:10:00,75.37,75.4,74.46,74.63,25300.0,62.9896,63.0147,62.2291,62.3712,25300.0
2008-09-18 13:15:00,74.75,75.28,74.74,75.22,27500.0,62.4715,62.9144,62.4631,62.8643,27500.0
2008-09-18 13:20:00,75.23,75.95,75.22,75.9,24500.0,62.8726,63.4744,62.8643,63.4326,24500.0
2008-09-18 13:25:00,75.81,75.92,75.46,75.78,18300.0,63.3573,63.4493,63.0648,63.3323,18300.0
2008-09-18 13:30:00,75.82,76.82,75.81,76.8,23600.0,63.3657,64.2014,63.3573,64.1847,23600.0
2008-09-18 13:35:00,76.84,77.24,76.56,77.01,23200.0,64.2182,64.5525,63.9842,64.3602,23200.0
2008-09-18 13:40:00,76.99,77.16,76.34,76.74,19300.0,64.3435,64.4856,63.8003,64.1346,19300.0
2008-09-18 13:45:00,76.74,76.8,76.2,76.2,29900.0,64.1346,64.1847,63.6833,63.6833,29900.0
2008-09-18 13:50:00,76.25,76.62,75.79,76.15,31900.0,63.7251,64.0343,63.3406,63.6415,31900.0
2008-09-18 13:55:00,76.21,76.9,76.21,76.53,16000.0,63.6916,64.2683,63.6916,63.9591,16000.0
2008-09-18 14:00:00,76.83,76.99,75.9,75.96,16700.0,64.2098,64.3435,63.4326,63.4827,16700.0
2008-09-18 14:05:00,76.0,76.24,75.7,76.16,29300.0,63.5161,63.7167,63.2654,63.6499,29300.0
2008-09-18 14:10:00,76.13,77.19,76.12,77.03,27400.0,63.6248,64.5107,63.6164,64.3769,27400.0
2008-09-18 14:15:00,76.97,77.27,76.96,77.27,22800.0,64.3268,64.5775,64.3184,64.5775,22800.0
2008-09-18 14:20:00,77.35,77.6,77.07,77.6,24000.0,64.6444,64.8533,64.4104,64.8533,24000.0
2008-09-18 14:25:00,77.42,77.77,77.21,77.67,11800.0,64.7029,64.9954,64.5274,64.9118,11800.0
2008-09-18 14:30:00,77.61,77.93,77.18,77.48,34100.0,64.8617,65.1291,64.5023,64.753,34100.0
2008-09-18 14:35:00,77.53,77.68,77.29,77.45,27900.0,64.7948,64.9202,64.5942,64.728,27900.0
2008-09-18 14:40:00,77.44,78.37,77.44,78.37,45000.0,64.7196,65.4968,64.7196,65.4968,45000.0
2008-09-18 14:45:00,78.39,79.7,78.39,79.7,55900.0,65.5136,66.6084,65.5136,66.6084,55900.0
2008-09-18 14:50:00,79.64,79.75,79.15,79.29,42200.0,66.5582,66.6502,66.1487,66.2657,42200.0
2008-09-18 14:55:00,79.27,79.43,78.85,79.08,47900.0,66.249,66.3827,65.898,66.0902,47900.0
2008-09-18 15:00:00,79.08,79.19,78.33,79.0,68300.0,66.0902,66.1821,65.4634,66.0234,68300.0
2008-09-18 15:05:00,78.96,79.9,78.96,79.83,97300.0,65.9899,66.7755,65.9899,66.717,97300.0
2008-09-18 15:10:00,79.82,79.9,79.0,79.4,138400.0,66.7087,66.7755,66.0234,66.3576,138400.0
2008-09-18 15:15:00,79.35,79.82,78.89,79.0,175900.0,66.3159,66.7087,65.9314,66.0234,175900.0
2008-09-18 15:20:00,79.0,79.12,78.8,78.93,65300.0,66.0234,66.1236,65.8562,65.9649,65300.0
2008-09-18 15:25:00,78.98,79.03,78.8,78.88,51400.0,66.0066,66.0484,65.8562,65.9231,51400.0
2008-09-18 15:30:00,78.89,79.3,78.64,78.86,57100.0,65.9314,66.2741,65.7225,65.9063,57100.0
2008-09-18 15:35:00,78.89,79.05,78.69,78.72,58000.0,65.9314,66.0651,65.7643,65.7893,58000.0
2008-09-18 15:40:00,78.74,79.04,78.69,78.89,46300.0,65.8061,66.0568,65.7643,65.9314,46300.0
2008-09-18 15:45:00,78.9,78.99,78.48,78.94,43900.0,65.9398,66.015,65.5888,65.9732,43900.0
2008-09-18 15:50:00,78.97,79.0,78.08,78.19,62100.0,65.9983,66.0234,65.2545,65.3464,62100.0
2008-09-18 15:55:00,78.19,78.34,76.85,76.88,105300.0,65.3464,65.4718,64.2265,64.2516,105300.0
2008-09-19 09:30:00,83.13,85.0,75.01,85.0,348900.0,69.475,71.0378,62.6888,71.0378,348900.0
2008-09-19 09:35:00,83.81,93.87,79.38,93.87,126700.0,70.0433,78.4508,66.3409,78.4508,126700.0
2008-09-19 09:40:00,94.0,100.25,82.39,87.35,55100.0,78.5594,83.7828,68.8565,73.0018,55100.0
2008-09-19 09:45:00,85.38,87.36,83.27,84.65,106200.0,71.3554,73.0101,69.592,70.7453,106200.0
2008-09-19 09:50:00,86.29,87.25,84.4,85.0,174900.0,72.1159,72.9182,70.5363,71.0378,174900.0
2008-09-19 09:55:00,85.0,85.99,81.78,84.15,62400.0,71.0378,71.8652,68.3467,70.3274,62400.0
2008-09-19 10:00:00,84.34,84.99,83.5,83.57,38600.0,70.4862,71.0294,69.7842,69.8427,38600.0
2008-09-19 10:05:00,83.8,84.22,83.77,84.01,54300.0,70.0349,70.3859,70.0098,70.2104,54300.0
2008-09-19 10:10:00,83.98,84.03,82.5,82.56,62000.0,70.1853,70.2271,68.9484,68.9986,62000.0
2008-09-19 10:15:00,82.53,83.0,82.48,82.82,35700.0,68.9735,69.3663,68.9317,69.2159,35700.0
2008-09-19 10:20:00,82.83,82.83,82.22,82.35,27900.0,69.2242,69.2242,68.7144,68.8231,27900.0
2008-09-19 10:25:00,82.37,83.0,82.29,82.57,23400.0,68.8398,69.3663,68.7729,69.0069,23400.0
2008-09-19 10:30:00,82.49,82.57,82.0,82.24,78200.0,68.9401,69.0069,68.5306,68.7311,78200.0
2008-09-19 10:35:00,82.23,82.71,82.14,82.51,29600.0,68.7228,69.1239,68.6476,68.9568,29600.0
2008-09-19 10:40:00,82.45,82.65,82.39,82.52,19300.0,68.9067,69.0738,68.8565,68.9652,19300.0
2008-09-19 10:45:00,82.53,83.32,82.5,83.17,50700.0,68.9735,69.6337,68.9484,69.5084,50700.0
2008-09-19 10:50:00,83.16,83.17,82.64,82.95,63700.0,69.5,69.5084,69.0654,69.3245,63700.0
2008-09-19 10:55:00,82.95,83.1,82.69,82.74,44200.0,69.3245,69.4499,69.1072,69.149,44200.0
2008-09-19 11:00:00,82.7,83.39,82.64,82.83,32800.0,69.1156,69.6922,69.0654,69.2242,32800.0
2008-09-19 11:05:00,82.88,83.24,82.83,82.95,36600.0,69.266,69.5669,69.2242,69.3245,36600.0
2008-09-19 11:10:00,82.78,83.06,82.78,82.97,26700.0,69.1824,69.4165,69.1824,69.3412,26700.0
2008-09-19 11:15:00,82.92,83.02,82.42,82.44,40600.0,69.2994,69.383,68.8816,68.8983,40600.0
2008-09-19 11:20:00,82.42,82.59,81.99,82.15,24900.0,68.8816,69.0237,68.5222,68.6559,24900.0
2008-09-19 11:25:00,82.22,82.22,81.67,82.05,18400.0,68.7144,68.7144,68.2548,68.5724,18400.0
2008-09-19 11:30:00,82.05,82.27,81.99,82.25,19100.0,68.5724,68.7562,68.5222,68.7395,19100.0
2008-09-19 11:35:00,82.28,82.87,81.94,82.0,22700.0,68.7646,69.2577,68.4804,68.5306,22700.0
2008-09-19 11:40:00,81.91,82.58,81.9,82.27,8800.0,68.4554,69.0153,68.447,68.7562,8800.0
2008-09-19 11:45:00,82.19,82.62,82.19,82.62,10300.0,68.6894,69.0487,68.6894,69.0487,10300.0
2008-09-19 11:50:00,82.52,82.6,82.48,82.51,18400.0,68.9652,69.032,68.9317,68.9568,18400.0
2008-09-19 11:55:00,82.61,82.9,82.53,82.79,24600.0,69.0404,69.2827,68.9735,69.1908,24600.0
2008-09-19 12:00:00,82.79,83.07,82.73,83.07,27700.0,69.1908,69.4248,69.1407,69.4248,27700.0
2008-09-19 12:05:00,83.07,83.07,82.73,82.91,24600.0,69.4248,69.4248,69.1407,69.2911,24600.0
2008-09-19 12:10:00,82.91,82.97,82.78,82.81,15000.0,69.2911,69.3412,69.1824,69.2075,15000.0
2008-09-19 12:15:00,82.82,83.44,82.59,82.77,45700.0,69.2159,69.734,69.0237,69.1741,45700.0
2008-09-19 12:20:00,82.75,82.88,82.28,82.63,62300.0,69.1574,69.266,68.7646,69.0571,62300.0
2008-09-19 12:25:00,82.61,82.73,82.49,82.71,35800.0,69.0404,69.1407,68.9401,69.1239,35800.0
2008-09-19 12:30:00,82.69,82.75,82.3,82.72,34100.0,69.1072,69.1574,68.7813,69.1323,34100.0
2008-09-19 12:35:00,82.75,82.8,82.53,82.56,21800.0,69.1574,69.1992,68.9735,68.9986,21800.0
2008-09-19 12:40:00,82.55,82.67,82.33,82.51,18600.0,68.9902,69.0905,68.8064,68.9568,18600.0
2008-09-19 12:45:00,82.5,82.63,82.42,82.51,16800.0,68.9484,69.0571,68.8816,68.9568,16800.0
2008-09-19 12:50:00,82.51,82.54,82.0,82.18,19800.0,68.9568,68.9819,68.5306,68.681,19800.0
2008-09-19 12:55:00,82.18,82.81,82.18,82.75,32300.0,68.681,69.2075,68.681,69.1574,32300.0
2008-09-19 13:00:00,82.75,83.15,82.7,83.14,24600.0,69.1574,69.4917,69.1156,69.4833,24600.0
2008-09-19 13:05:00,83.14,83.14,81.95,82.26,41800.0,69.4833,69.4833,68.4888,68.7479,41800.0
2008-09-19 13:10:00,81.95,82.57,81.81,82.49,10800.0,68.4888,69.0069,68.3718,68.9401,10800.0
2008-09-19 13:15:00,82.51,82.55,82.19,82.32,14700.0,68.9568,68.9902,68.6894,68.798,14700.0
2008-09-19 13:20:00,82.38,82.53,81.6,82.31,57400.0,68.8481,68.9735,68.1963,68.7896,57400.0
2008-09-19 13:25:00,82.32,82.79,81.92,82.07,37800.0,68.798,69.1908,68.4637,68.5891,37800.0
2008-09-19 13:30:00,82.05,82.14,81.71,82.04,14100.0,68.5724,68.6476,68.2882,68.564,14100.0
2008-09-19 13:35:00,82.06,82.08,81.69,81.72,9200.0,68.5807,68.5974,68.2715,68.2966,9200.0
2008-09-19 13:40:00,81.72,81.72,81.19,81.19,22000.0,68.2966,68.2966,67.8536,67.8536,22000.0
2008-09-19 13:45:00,81.22,81.91,81.21,81.85,14100.0,67.8787,68.4554,67.8703,68.4052,14100.0
2008-09-19 13:50:00,81.85,81.86,81.4,81.4,8800.0,68.4052,68.4136,68.0291,68.0291,8800.0
2008-09-19 13:55:00,81.42,81.61,81.42,81.61,10200.0,68.0458,68.2046,68.0458,68.2046,10200.0
2008-09-19 14:00:00,81.52,81.86,81.45,81.49,12600.0,68.1294,68.4136,68.0709,68.1043,12600.0
2008-09-19 14:05:00,81.47,81.67,81.38,81.61,15600.0,68.0876,68.2548,68.0124,68.2046,15600.0
2008-09-19 14:10:00,81.67,82.04,81.67,81.98,24000.0,68.2548,68.564,68.2548,68.5139,24000.0
2008-09-19 14:15:00,81.99,82.06,81.82,81.95,28800.0,68.5222,68.5807,68.3801,68.4888,28800.0
2008-09-19 14:20:00,81.96,82.09,81.53,81.85,38600.0,68.4971,68.6058,68.1378,68.4052,38600.0
2008-09-19 14:25:00,81.76,82.62,81.0,82.26,86900.0,68.33,69.0487,67.6948,68.7479,86900.0
2008-09-19 14:30:00,82.1,82.1,80.67,80.67,90000.0,68.6141,68.6141,67.419,67.419,90000.0
2008-09-19 14:35:00,80.58,81.07,80.58,81.07,17600.0,67.3438,67.7533,67.3438,67.7533,17600.0
2008-09-19 14:40:00,80.94,81.0,80.88,80.88,22700.0,67.6447,67.6948,67.5945,67.5945,22700.0
2008-09-19 14:45:00,80.96,81.45,80.87,80.97,22400.0,67.6614,68.0709,67.5862,67.6698,22400.0
2008-09-19 14:50:00,80.97,81.45,80.94,81.27,27000.0,67.6698,68.0709,67.6447,67.9205,27000.0
2008-09-19 14:55:00,81.31,81.5,81.27,81.46,38600.0,67.9539,68.1127,67.9205,68.0793,38600.0
2008-09-19 15:00:00,81.55,81.94,81.55,81.89,29100.0,68.1545,68.4804,68.1545,68.4386,29100.0
2008-09-19 15:05:00,81.81,81.82,80.97,80.99,35700.0,68.3718,68.3801,67.6698,67.6865,35700.0
2008-09-19 15:10:00,80.99,81.3,80.94,80.99,34300.0,67.6865,67.9456,67.6447,67.6865,34300.0
2008-09-19 15:15:00,81.0,81.14,80.91,80.98,45900.0,67.6948,67.8118,67.6196,67.6781,45900.0
2008-09-19 15:20:00,80.95,81.35,80.89,81.1,53000.0,67.653,67.9873,67.6029,67.7784,53000.0
2008-09-19 15:25:00,81.11,81.31,80.96,81.0,69600.0,67.7868,67.9539,67.6614,67.6948,69600.0
2008-09-19 15:30:00,81.08,81.31,80.99,81.23,51500.0,67.7617,67.9539,67.6865,67.8871,51500.0
2008-09-19 15:35:00,81.45,81.9,81.36,81.64,55500.0,68.0709,68.447,67.9957,68.2297,55500.0
2008-09-19 15:40:00,81.6,83.0,80.82,81.0,92600.0,68.1963,69.3663,67.5444,67.6948,92600.0
2008-09-19 15:45:00,81.0,82.76,80.99,81.86,113400.0,67.6948,69.1657,67.6865,68.4136,113400.0
2008-09-19 15:50:00,81.86,83.15,81.06,82.79,50700.0,68.4136,69.4917,67.745,69.1908,50700.0
2008-09-19 15:55:00,82.82,83.75,81.9,82.84,348200.0,69.2159,69.9931,68.447,69.2326,348200.0
2008-09-22 09:30:00,82.14,82.84,81.45,82.02,7600.0,68.6476,69.2326,68.0709,68.5473,7600.0
2008-09-22 09:35:00,82.06,82.23,81.22,81.36,6200.0,68.5807,68.7228,67.8787,67.9957,6200.0
2008-09-22 09:40:00,81.33,81.38,80.86,81.03,12100.0,67.9706,68.0124,67.5778,67.7199,12100.0
2008-09-22 09:45:00,81.09,81.12,80.35,80.59,14100.0,67.77,67.7951,67.1516,67.3522,14100.0
2008-09-22 09:50:00,80.59,81.22,80.59,80.66,20100.0,67.3522,67.8787,67.3522,67.4107,20100.0
2008-09-22 09:55:00,80.7,80.74,79.46,79.86,15900.0,67.4441,67.4775,66.4078,66.7421,15900.0
2008-09-22 10:00:00,79.75,79.86,79.32,79.47,11700.0,66.6502,66.7421,66.2908,66.4162,11700.0
2008-09-22 10:05:00,79.54,79.9,79.33,79.49,14000.0,66.4747,66.7755,66.2991,66.4329,14000.0
2008-09-22 10:10:00,79.59,79.76,78.51,78.51,24900.0,66.5164,66.6585,65.6138,65.6138,24900.0
2008-09-22 10:15:00,78.57,78.82,78.0,78.0,14100.0,65.664,65.8729,65.1876,65.1876,14100.0
2008-09-22 10:20:00,78.05,78.13,77.77,77.77,19900.0,65.2294,65.2963,64.9954,64.9954,19900.0
2008-09-22 10:25:00,77.7,77.75,77.25,77.26,35000.0,64.9369,64.9787,64.5608,64.5692,35000.0
2008-09-22 10:30:00,77.3,77.42,77.25,77.36,21100.0,64.6026,64.7029,64.5608,64.6527,21100.0
2008-09-22 10:35:00,77.37,77.44,76.33,76.38,16200.0,64.6611,64.7196,63.7919,63.8337,16200.0
2008-09-22 10:40:00,76.35,76.51,76.33,76.48,10300.0,63.8086,63.9424,63.7919,63.9173,10300.0
2008-09-22 10:45:00,76.44,76.47,75.49,75.55,31900.0,63.8839,63.9089,63.0899,63.1401,31900.0
2008-09-22 10:50:00,75.55,76.29,75.41,75.81,17100.0,63.1401,63.7585,63.0231,63.3573,17100.0
2008-09-22 10:55:00,75.67,76.85,75.64,76.19,15000.0,63.2403,64.2265,63.2153,63.6749,15000.0
2008-09-22 11:00:00,76.14,76.9,76.14,76.69,14600.0,63.6331,64.2683,63.6331,64.0928,14600.0
2008-09-22 11:05:00,76.69,77.08,76.45,76.69,18300.0,64.0928,64.4187,63.8922,64.0928,18300.0
2008-09-22 11:10:00,76.71,76.81,76.11,76.2,10800.0,64.1095,64.1931,63.6081,63.6833,10800.0
2008-09-22 11:15:00,76.33,76.58,76.32,76.4,7600.0,63.7919,64.0009,63.7836,63.8504,7600.0
2008-09-22 11:20:00,76.42,76.44,76.19,76.41,7500.0,63.8671,63.8839,63.6749,63.8588,7500.0
2008-09-22 11:25:00,76.39,77.37,76.39,77.16,20900.0,63.8421,64.6611,63.8421,64.4856,20900.0
2008-09-22 11:30:00,77.26,77.4,76.56,76.62,9400.0,64.5692,64.6862,63.9842,64.0343,9400.0
2008-09-22 11:35:00,76.61,76.75,76.4,76.68,16600.0,64.0259,64.1429,63.8504,64.0844,16600.0
2008-09-22 11:40:00,76.73,76.98,76.73,76.89,10400.0,64.1262,64.3352,64.1262,64.2599,10400.0
2008-09-22 11:45:00,76.83,76.83,76.61,76.75,10000.0,64.2098,64.2098,64.0259,64.1429,10000.0
2008-09-22 11:50:00,76.74,77.09,76.55,76.74,15100.0,64.1346,64.4271,63.9758,64.1346,15100.0
2008-09-22 11:55:00,76.69,77.37,76.63,77.24,13400.0,64.0928,64.6611,64.0427,64.5525,13400.0
2008-09-22 12:00:00,77.11,77.5,77.11,77.15,26700.0,64.4438,64.7697,64.4438,64.4772,26700.0
2008-09-22 12:05:00,77.2,77.4,77.1,77.25,5400.0,64.519,64.6862,64.4354,64.5608,5400.0
2008-09-22 12:10:00,77.06,77.32,76.97,76.97,4900.0,64.402,64.6193,64.3268,64.3268,4900.0
2008-09-22 12:15:00,76.98,77.02,76.58,76.89,4500.0,64.3352,64.3686,64.0009,64.2599,4500.0
2008-09-22 12:20:00,76.77,76.87,76.58,76.58,6100.0,64.1597,64.2432,64.0009,64.0009,6100.0
2008-09-22 12:25:00,76.58,76.62,76.3,76.6,8300.0,64.0009,64.0343,63.7669,64.0176,8300.0
2008-09-22 12:30:00,76.65,77.29,76.25,76.33,26300.0,64.0594,64.5942,63.7251,63.7919,26300.0
2008-09-22 12:35:00,76.35,76.6,76.33,76.6,2700.0,63.8086,64.0176,63.7919,64.0176,2700.0
2008-09-22 12:40:00,76.59,76.75,76.32,76.73,8600.0,64.0092,64.1429,63.7836,64.1262,8600.0
2008-09-22 12:45:00,76.72,77.11,76.55,77.11,7200.0,64.1179,64.4438,63.9758,64.4438,7200.0
2008-09-22 12:50:00,77.02,77.1,76.96,77.0,7900.0,64.3686,64.4354,64.3184,64.3519,7900.0
2008-09-22 12:55:00,77.0,77.09,76.75,76.82,5800.0,64.3519,64.4271,64.1429,64.2014,5800.0
2008-09-22 13:00:00,76.85,76.96,76.72,76.78,4100.0,64.2265,64.3184,64.1179,64.168,4100.0
2008-09-22 13:05:00,76.83,76.93,76.3,76.5,11200.0,64.2098,64.2934,63.7669,63.934,11200.0
2008-09-22 13:10:00,76.54,76.73,76.5,76.5,4800.0,63.9674,64.1262,63.934,63.934,4800.0
2008-09-22 13:15:00,76.56,76.6,76.27,76.4,6500.0,63.9842,64.0176,63.7418,63.8504,6500.0
2008-09-22 13:20:00,76.4,76.84,76.3,76.84,4800.0,63.8504,64.2182,63.7669,64.2182,4800.0
2008-09-22 13:25:00,76.7,77.03,76.51,76.64,8600.0,64.1012,64.3769,63.9424,64.051,8600.0
2008-09-22 13:30:00,76.59,76.73,76.48,76.49,7100.0,64.0092,64.1262,63.9173,63.9256,7100.0
2008-09-22 13:35:00,76.49,76.68,76.25,76.68,11300.0,63.9256,64.0844,63.7251,64.0844,11300.0
2008-09-22 13:40:00,76.83,76.93,76.73,76.78,3400.0,64.2098,64.2934,64.1262,64.168,3400.0
2008-09-22 13:45:00,76.78,76.88,76.57,76.65,6300.0,64.168,64.2516,63.9925,64.0594,6300.0
2008-09-22 13:50:00,76.58,76.71,76.27,76.71,6000.0,64.0009,64.1095,63.7418,64.1095,6000.0
2008-09-22 13:55:00,76.78,76.87,76.65,76.74,6300.0,64.168,64.2432,64.0594,64.1346,6300.0
2008-09-22 14:00:00,76.73,76.73,76.52,76.52,2400.0,64.1262,64.1262,63.9507,63.9507,2400.0
2008-09-22 14:05:00,76.42,76.44,76.05,76.14,11500.0,63.8671,63.8839,63.5579,63.6331,11500.0
2008-09-22 14:10:00,76.14,76.14,75.85,75.9,5300.0,63.6331,63.6331,63.3908,63.4326,5300.0
2008-09-22 14:15:00,75.87,76.33,75.77,75.78,5900.0,63.4075,63.7919,63.3239,63.3323,5900.0
2008-09-22 14:20:00,75.76,75.76,75.25,75.26,11100.0,63.3156,63.3156,62.8893,62.8977,11100.0
2008-09-22 14:25:00,75.38,75.62,75.3,75.57,5800.0,62.998,63.1986,62.9311,63.1568,5800.0
2008-09-22 14:30:00,75.57,75.87,75.37,75.37,18500.0,63.1568,63.4075,62.9896,62.9896,18500.0
2008-09-22 14:35:00,75.37,76.12,75.37,76.04,14700.0,62.9896,63.6164,62.9896,63.5496,14700.0
2008-09-22 14:40:00,76.0,76.02,75.54,75.68,12000.0,63.5161,63.5329,63.1317,63.2487,12000.0
2008-09-22 14:45:00,75.62,76.11,75.62,75.88,9000.0,63.1986,63.6081,63.1986,63.4158,9000.0
2008-09-22 14:50:00,75.92,75.96,75.68,75.72,18000.0,63.4493,63.4827,63.2487,63.2821,18000.0
2008-09-22 14:55:00,75.72,75.85,75.62,75.85,8500.0,63.2821,63.3908,63.1986,63.3908,8500.0
2008-09-22 15:00:00,75.86,75.98,75.67,75.86,6800.0,63.3991,63.4994,63.2403,63.3991,6800.0
2008-09-22 15:05:00,75.88,75.98,75.71,75.71,8200.0,63.4158,63.4994,63.2738,63.2738,8200.0
2008-09-22 15:10:00,75.7,75.76,75.53,75.53,19300.0,63.2654,63.3156,63.1233,63.1233,19300.0
2008-09-22 15:15:00,75.53,75.59,75.0,75.0,20100.0,63.1233,63.1735,62.6804,62.6804,20100.0
2008-09-22 15:20:00,75.0,75.29,74.87,75.16,12600.0,62.6804,62.9228,62.5718,62.8141,12600.0
2008-09-22 15:25:00,75.16,75.38,74.85,75.06,15300.0,62.8141,62.998,62.555,62.7305,15300.0
2008-09-22 15:30:00,75.06,75.35,75.0,75.27,11300.0,62.7305,62.9729,62.6804,62.906,11300.0
2008-09-22 15:35:00,75.3,75.3,75.06,75.13,17900.0,62.9311,62.9311,62.7305,62.789,17900.0
2008-09-22 15:40:00,75.08,75.48,74.99,75.36,33100.0,62.7473,63.0816,62.672,62.9813,33100.0
2008-09-22 15:45:00,75.45,75.66,75.13,75.38,31300.0,63.0565,63.232,62.789,62.998,31300.0
2008-09-22 15:50:00,75.38,75.63,75.2,75.2,24200.0,62.998,63.2069,62.8475,62.8475,24200.0
2008-09-22 15:55:00,75.26,76.92,75.18,76.65,44300.0,62.8977,64.285,62.8308,64.0594,44300.0
2008-09-23 09:30:00,75.96,77.99,74.81,76.83,30400.0,63.4827,65.1793,62.5216,64.2098,30400.0
2008-09-23 09:35:00,76.94,77.65,76.84,77.12,2700.0,64.3017,64.8951,64.2182,64.4522,2700.0
2008-09-23 09:40:00,77.12,77.67,76.86,77.67,3700.0,64.4522,64.9118,64.2349,64.9118,3700.0
2008-09-23 09:45:00,77.72,78.54,77.56,78.54,6100.0,64.9536,65.6389,64.8199,65.6389,6100.0
2008-09-23 09:50:00,78.54,78.57,78.14,78.4,8800.0,65.6389,65.664,65.3046,65.5219,8800.0
2008-09-23 09:55:00,78.42,78.74,78.42,78.46,11600.0,65.5386,65.8061,65.5386,65.5721,11600.0
2008-09-23 10:00:00,78.6,78.6,77.6,78.45,7700.0,65.6891,65.6891,64.8533,65.5637,7700.0
2008-09-23 10:05:00,78.47,78.59,78.29,78.45,5200.0,65.5804,65.6807,65.43,65.5637,5200.0
2008-09-23 10:10:00,78.43,78.58,77.77,77.87,7100.0,65.547,65.6723,64.9954,65.079,7100.0
2008-09-23 10:15:00,77.84,78.74,77.84,78.69,6000.0,65.0539,65.8061,65.0539,65.7643,6000.0
2008-09-23 10:20:00,78.74,78.99,78.6,78.75,6500.0,65.8061,66.015,65.6891,65.8144,6500.0
2008-09-23 10:25:00,78.75,78.76,78.04,78.31,5700.0,65.8144,65.8228,65.221,65.4467,5700.0
2008-09-23 10:30:00,78.29,78.42,78.12,78.12,5800.0,65.43,65.5386,65.2879,65.2879,5800.0
2008-09-23 10:35:00,78.06,78.06,77.63,77.94,8300.0,65.2378,65.2378,64.8784,65.1375,8300.0
2008-09-23 10:40:00,77.99,77.99,77.59,77.73,5100.0,65.1793,65.1793,64.845,64.962,5100.0
2008-09-23 10:45:00,77.61,77.98,77.61,77.98,2600.0,64.8617,65.1709,64.8617,65.1709,2600.0
2008-09-23 10:50:00,77.98,77.98,77.65,77.76,3000.0,65.1709,65.1709,64.8951,64.987,3000.0
2008-09-23 10:55:00,77.88,78.52,77.83,78.52,5200.0,65.0873,65.6222,65.0455,65.6222,5200.0
2008-09-23 11:00:00,78.4,78.88,78.3,78.3,19100.0,65.5219,65.9231,65.4383,65.4383,19100.0
2008-09-23 11:05:00,78.3,78.3,77.92,78.05,4200.0,65.4383,65.4383,65.1208,65.2294,4200.0
2008-09-23 11:10:00,77.98,78.32,77.81,78.32,2400.0,65.1709,65.4551,65.0288,65.4551,2400.0
2008-09-23 11:15:00,78.22,78.33,77.84,77.99,7800.0,65.3715,65.4634,65.0539,65.1793,7800.0
2008-09-23 11:20:00,78.12,78.25,78.03,78.14,5100.0,65.2879,65.3965,65.2127,65.3046,5100.0
2008-09-23 11:25:00,78.13,78.25,78.13,78.18,5100.0,65.2963,65.3965,65.2963,65.338,5100.0
2008-09-23 11:30:00,78.2,78.5,78.2,78.29,3300.0,65.3548,65.6055,65.3548,65.43,3300.0
2008-09-23 11:35:00,78.29,78.34,78.15,78.21,5300.0,65.43,65.4718,65.313,65.3631,5300.0
2008-09-23 11:40:00,78.21,78.41,78.17,78.26,2900.0,65.3631,65.5303,65.3297,65.4049,2900.0
2008-09-23 11:45:00,78.3,78.38,78.22,78.33,3300.0,65.4383,65.5052,65.3715,65.4634,3300.0
2008-09-23 11:50:00,78.33,78.42,78.25,78.33,5800.0,65.4634,65.5386,65.3965,65.4634,5800.0
2008-09-23 11:55:00,78.32,78.36,78.24,78.35,4900.0,65.4551,65.4885,65.3882,65.4801,4900.0
2008-09-23 12:00:00,78.27,78.31,78.03,78.1,6300.0,65.4133,65.4467,65.2127,65.2712,6300.0
2008-09-23 12:05:00,78.17,78.17,77.78,78.14,2500.0,65.3297,65.3297,65.0038,65.3046,2500.0
2008-09-23 12:10:00,78.26,78.39,78.12,78.17,1400.0,65.4049,65.5136,65.2879,65.3297,1400.0
2008-09-23 12:15:00,78.1,78.25,78.01,78.12,2200.0,65.2712,65.3965,65.196,65.2879,2200.0
2008-09-23 12:20:00,78.08,78.36,78.08,78.36,2900.0,65.2545,65.4885,65.2545,65.4885,2900.0
2008-09-23 12:25:00,78.32,78.42,78.23,78.27,2000.0,65.4551,65.5386,65.3798,65.4133,2000.0
2008-09-23 12:30:00,78.27,78.29,77.8,77.81,1100.0,65.4133,65.43,65.0205,65.0288,1100.0
2008-09-23 12:35:00,77.85,77.92,77.85,77.87,2500.0,65.0623,65.1208,65.0623,65.079,2500.0
2008-09-23 12:40:00,77.86,78.02,77.8,77.95,14400.0,65.0706,65.2043,65.0205,65.1458,14400.0
2008-09-23 12:45:00,77.95,78.01,77.78,78.01,2900.0,65.1458,65.196,65.0038,65.196,2900.0
2008-09-23 12:50:00,78.0,78.06,77.68,77.72,31800.0,65.1876,65.2378,64.9202,64.9536,31800.0
2008-09-23 12:55:00,77.76,77.88,77.64,77.64,5600.0,64.987,65.0873,64.8867,64.8867,5600.0
2008-09-23 13:00:00,77.71,77.81,77.43,77.81,4500.0,64.9453,65.0288,64.7112,65.0288,4500.0
2008-09-23 13:05:00,77.64,77.74,77.45,77.64,2900.0,64.8867,64.9703,64.728,64.8867,2900.0
2008-09-23 13:10:00,77.66,77.67,77.34,77.44,6600.0,64.9035,64.9118,64.636,64.7196,6600.0
2008-09-23 13:15:00,77.42,77.55,77.41,77.46,3000.0,64.7029,64.8115,64.6945,64.7363,3000.0
2008-09-23 13:20:00,77.4,77.58,77.34,77.45,1900.0,64.6862,64.8366,64.636,64.728,1900.0
2008-09-23 13:25:00,77.4,77.4,77.18,77.3,1900.0,64.6862,64.6862,64.5023,64.6026,1900.0
2008-09-23 13:30:00,77.25,77.3,76.79,76.85,3500.0,64.5608,64.6026,64.1764,64.2265,3500.0
2008-09-23 13:35:00,76.8,77.01,76.8,76.91,2600.0,64.1847,64.3602,64.1847,64.2767,2600.0
2008-09-23 13:40:00,77.01,77.15,76.99,77.14,4100.0,64.3602,64.4772,64.3435,64.4689,4100.0
2008-09-23 13:45:00,77.25,77.36,77.01,77.09,4100.0,64.5608,64.6527,64.3602,64.4271,4100.0
2008-09-23 13:50:00,77.1,77.1,76.69,76.8,2900.0,64.4354,64.4354,64.0928,64.1847,2900.0
2008-09-23 13:55:00,76.92,77.27,76.92,77.27,5800.0,64.285,64.5775,64.285,64.5775,5800.0
2008-09-23 14:00:00,77.43,77.47,76.69,76.73,24800.0,64.7112,64.7447,64.0928,64.1262,24800.0
2008-09-23 14:05:00,76.79,77.75,76.72,77.75,10400.0,64.1764,64.9787,64.1179,64.9787,10400.0
2008-09-23 14:10:00,77.74,77.75,77.42,77.69,6400.0,64.9703,64.9787,64.7029,64.9285,6400.0
2008-09-23 14:15:00,77.69,77.69,77.1,77.2,4300.0,64.9285,64.9285,64.4354,64.519,4300.0
2008-09-23 14:20:00,77.2,77.52,77.13,77.31,5000.0,64.519,64.7865,64.4605,64.611,5000.0
2008-09-23 14:25:00,77.3,77.75,77.3,77.74,6500.0,64.6026,64.9787,64.6026,64.9703,6500.0
2008-09-23 14:30:00,77.68,78.06,77.35,77.35,8900.0,64.9202,65.2378,64.6444,64.6444,8900.0
2008-09-23 14:35:00,77.35,77.58,77.27,77.27,4600.0,64.6444,64.8366,64.5775,64.5775,4600.0
2008-09-23 14:40:00,77.27,77.47,77.13,77.47,3700.0,64.5775,64.7447,64.4605,64.7447,3700.0
2008-09-23 14:45:00,77.24,78.2,77.2,78.15,7000.0,64.5525,65.3548,64.519,65.313,7000.0
2008-09-23 14:50:00,78.05,78.33,78.05,78.33,5300.0,65.2294,65.4634,65.2294,65.4634,5300.0
2008-09-23 14:55:00,78.34,78.4,78.17,78.17,16600.0,65.4718,65.5219,65.3297,65.3297,16600.0
2008-09-23 15:00:00,78.1,78.72,78.03,78.67,16100.0,65.2712,65.7893,65.2127,65.7476,16100.0
2008-09-23 15:05:00,78.69,79.0,78.65,78.8,7500.0,65.7643,66.0234,65.7308,65.8562,7500.0
2008-09-23 15:10:00,78.9,79.46,78.9,79.46,9000.0,65.9398,66.4078,65.9398,66.4078,9000.0
2008-09-23 15:15:00,79.42,80.24,79.42,80.17,30100.0,66.3744,67.0597,66.3744,67.0012,30100.0
2008-09-23 15:20:00,80.18,80.45,79.7,80.0,22800.0,67.0095,67.2352,66.6084,66.8591,22800.0
2008-09-23 15:25:00,80.0,80.43,80.0,80.15,14700.0,66.8591,67.2185,66.8591,66.9845,14700.0
2008-09-23 15:30:00,80.11,80.43,79.7,80.02,24400.0,66.951,67.2185,66.6084,66.8758,24400.0
2008-09-23 15:35:00,80.03,80.22,80.0,80.21,18800.0,66.8842,67.043,66.8591,67.0346,18800.0
2008-09-23 15:40:00,80.22,80.48,79.89,80.02,37200.0,67.043,67.2602,66.7672,66.8758,37200.0
2008-09-23 15:45:00,80.0,80.04,79.54,79.54,29300.0,66.8591,66.8925,66.4747,66.4747,29300.0
2008-09-23 15:50:00,79.54,79.71,79.1,79.53,32900.0,66.4747,66.6167,66.1069,66.4663,32900.0
2008-09-23 15:55:00,79.5,79.99,79.5,79.75,43100.0,66.4412,66.8507,66.4412,66.6502,43100.0
2008-09-24 09:30:00,80.35,80.94,78.83,80.77,34500.0,67.1516,67.6447,65.8813,67.5026,34500.0
2008-09-24 09:35:00,80.99,81.95,80.73,81.68,12800.0,67.6865,68.4888,67.4692,68.2631,12800.0
2008-09-24 09:40:00,81.75,81.91,80.26,80.26,9300.0,68.3216,68.4554,67.0764,67.0764,9300.0
2008-09-24 09:45:00,80.11,80.39,79.85,80.0,10500.0,66.951,67.185,66.7337,66.8591,10500.0
2008-09-24 09:50:00,80.05,80.23,79.85,80.03,4500.0,66.9009,67.0513,66.7337,66.8842,4500.0
2008-09-24 09:55:00,79.85,80.0,79.81,79.81,12500.0,66.7337,66.8591,66.7003,66.7003,12500.0
2008-09-24 10:00:00,79.81,79.81,79.13,79.21,13200.0,66.7003,66.7003,66.132,66.1989,13200.0
2008-09-24 10:05:00,79.22,79.23,78.8,78.98,12200.0,66.2072,66.2156,65.8562,66.0066,12200.0
2008-09-24 10:10:00,78.92,78.99,78.19,78.46,16700.0,65.9565,66.015,65.3464,65.5721,16700.0
2008-09-24 10:15:00,78.46,79.13,78.46,79.0,30400.0,65.5721,66.132,65.5721,66.0234,30400.0
2008-09-24 10:20:00,79.0,79.0,78.68,78.93,15400.0,66.0234,66.0234,65.7559,65.9649,15400.0
2008-09-24 10:25:00,78.87,79.14,78.78,78.99,26100.0,65.9147,66.1404,65.8395,66.015,26100.0
2008-09-24 10:30:00,78.98,79.25,78.97,79.11,12600.0,66.0066,66.2323,65.9983,66.1153,12600.0
2008-09-24 10:35:00,79.21,79.68,79.08,79.34,12600.0,66.1989,66.5917,66.0902,66.3075,12600.0
2008-09-24 10:40:00,79.4,79.69,79.13,79.15,5900.0,66.3576,66.6,66.132,66.1487,5900.0
2008-09-24 10:45:00,79.1,79.2,78.8,79.19,11700.0,66.1069,66.1905,65.8562,66.1821,11700.0
2008-09-24 10:50:00,79.25,79.65,79.22,79.38,8700.0,66.2323,66.5666,66.2072,66.3409,8700.0
2008-09-24 10:55:00,79.38,79.86,79.22,79.86,6100.0,66.3409,66.7421,66.2072,66.7421,6100.0
2008-09-24 11:00:00,79.82,80.64,79.8,80.14,16900.0,66.7087,67.394,66.6919,66.9761,16900.0
2008-09-24 11:05:00,80.17,80.65,79.97,79.97,53400.0,67.0012,67.4023,66.834,66.834,53400.0
2008-09-24 11:10:00,80.04,80.63,79.8,80.0,22600.0,66.8925,67.3856,66.6919,66.8591,22600.0
2008-09-24 11:15:00,79.84,80.03,79.48,79.48,12600.0,66.7254,66.8842,66.4245,66.4245,12600.0
2008-09-24 11:20:00,79.51,79.55,78.8,79.32,7000.0,66.4496,66.483,65.8562,66.2908,7000.0
2008-09-24 11:25:00,79.18,79.55,79.18,79.43,4900.0,66.1738,66.483,66.1738,66.3827,4900.0
2008-09-24 11:30:00,79.44,79.44,79.22,79.27,10700.0,66.3911,66.3911,66.2072,66.249,10700.0
2008-09-24 11:35:00,79.26,79.26,78.75,78.82,7900.0,66.2406,66.2406,65.8144,65.8729,7900.0
2008-09-24 11:40:00,78.82,79.12,78.79,78.79,7100.0,65.8729,66.1236,65.8478,65.8478,7100.0
2008-09-24 11:45:00,78.79,78.92,78.47,78.53,16400.0,65.8478,65.9565,65.5804,65.6306,16400.0
2008-09-24 11:50:00,78.63,79.65,78.6,79.65,3300.0,65.7141,66.5666,65.6891,66.5666,3300.0
2008-09-24 11:55:00,79.71,79.76,79.01,79.31,5400.0,66.6167,66.6585,66.0317,66.2824,5400.0
2008-09-24 12:00:00,79.31,79.39,78.87,78.87,3800.0,66.2824,66.3493,65.9147,65.9147,3800.0
2008-09-24 12:05:00,78.89,78.97,78.59,78.8,9500.0,65.9314,65.9983,65.6807,65.8562,9500.0
2008-09-24 12:10:00,78.88,79.07,78.86,78.97,5400.0,65.9231,66.0819,65.9063,65.9983,5400.0
2008-09-24 12:15:00,78.95,79.0,78.28,78.28,25700.0,65.9816,66.0234,65.4216,65.4216,25700.0
2008-09-24 12:20:00,78.28,78.39,77.7,77.79,6300.0,65.4216,65.5136,64.9369,65.0121,6300.0
2008-09-24 12:25:00,77.93,77.93,77.32,77.47,9300.0,65.1291,65.1291,64.6193,64.7447,9300.0
2008-09-24 12:30:00,77.49,78.38,77.43,78.38,6000.0,64.7614,65.5052,64.7112,65.5052,6000.0
2008-09-24 12:35:00,78.37,78.45,77.77,77.79,5300.0,65.4968,65.5637,64.9954,65.0121,5300.0
2008-09-24 12:40:00,77.8,77.81,77.26,77.35,13800.0,65.0205,65.0288,64.5692,64.6444,13800.0
2008-09-24 12:45:00,77.33,77.78,77.33,77.49,7900.0,64.6277,65.0038,64.6277,64.7614,7900.0
2008-09-24 12:50:00,77.45,77.76,77.4,77.74,7900.0,64.728,64.987,64.6862,64.9703,7900.0
2008-09-24 12:55:00,77.85,78.44,77.84,78.26,8000.0,65.0623,65.5553,65.0539,65.4049,8000.0
2008-09-24 13:00:00,78.28,78.63,78.28,78.6,5800.0,65.4216,65.7141,65.4216,65.6891,5800.0
2008-09-24 13:05:00,78.63,78.86,78.55,78.85,8000.0,65.7141,65.9063,65.6473,65.898,8000.0
2008-09-24 13:10:00,78.8,79.39,78.74,79.29,5800.0,65.8562,66.3493,65.8061,66.2657,5800.0
2008-09-24 13:15:00,79.28,79.33,79.22,79.26,3700.0,66.2574,66.2991,66.2072,66.2406,3700.0
2008-09-24 13:20:00,79.28,79.96,79.28,79.96,5500.0,66.2574,66.8257,66.2574,66.8257,5500.0
2008-09-24 13:25:00,79.98,80.0,79.84,79.92,18500.0,66.8424,66.8591,66.7254,66.7922,18500.0
2008-09-24 13:30:00,79.97,79.97,79.75,79.88,5800.0,66.834,66.834,66.6502,66.7588,5800.0
2008-09-24 13:35:00,79.88,79.99,79.75,79.83,9900.0,66.7588,66.8507,66.6502,66.717,9900.0
2008-09-24 13:40:00,79.8,79.99,79.72,79.98,8400.0,66.6919,66.8507,66.6251,66.8424,8400.0
2008-09-24 13:45:00,80.0,80.0,79.75,79.97,11000.0,66.8591,66.8591,66.6502,66.834,11000.0
2008-09-24 13:50:00,79.99,79.99,79.57,79.58,11300.0,66.8507,66.8507,66.4997,66.5081,11300.0
2008-09-24 13:55:00,79.58,79.73,79.23,79.53,8400.0,66.5081,66.6334,66.2156,66.4663,8400.0
2008-09-24 14:00:00,79.52,79.78,79.52,79.71,38700.0,66.4579,66.6752,66.4579,66.6167,38700.0
2008-09-24 14:05:00,79.72,80.0,79.63,79.77,21400.0,66.6251,66.8591,66.5499,66.6669,21400.0
2008-09-24 14:10:00,79.77,80.75,79.09,79.17,213900.0,66.6669,67.4859,66.0986,66.1654,213900.0
2008-09-24 14:15:00,79.16,79.3,78.9,79.03,23400.0,66.1571,66.2741,65.9398,66.0484,23400.0
2008-09-24 14:20:00,79.03,79.06,78.73,78.75,13500.0,66.0484,66.0735,65.7977,65.8144,13500.0
2008-09-24 14:25:00,78.75,79.22,78.67,79.22,14700.0,65.8144,66.2072,65.7476,66.2072,14700.0
2008-09-24 14:30:00,79.25,79.53,79.25,79.46,9400.0,66.2323,66.4663,66.2323,66.4078,9400.0
2008-09-24 14:35:00,79.46,79.47,79.18,79.31,7000.0,66.4078,66.4162,66.1738,66.2824,7000.0
2008-09-24 14:40:00,79.28,79.67,79.25,79.67,15800.0,66.2574,66.5833,66.2323,66.5833,15800.0
2008-09-24 14:45:00,79.64,79.72,79.43,79.65,10300.0,66.5582,66.6251,66.3827,66.5666,10300.0
2008-09-24 14:50:00,79.67,79.84,79.5,79.84,12200.0,66.5833,66.7254,66.4412,66.7254,12200.0
2008-09-24 14:55:00,79.84,80.0,79.77,79.96,20300.0,66.7254,66.8591,66.6669,66.8257,20300.0
2008-09-24 15:00:00,79.96,80.0,79.82,79.97,16700.0,66.8257,66.8591,66.7087,66.834,16700.0
2008-09-24 15:05:00,79.99,80.01,79.73,79.98,54800.0,66.8507,66.8674,66.6334,66.8424,54800.0
2008-09-24 15:10:00,79.98,80.03,79.67,79.88,15800.0,66.8424,66.8842,66.5833,66.7588,15800.0
2008-09-24 15:15:00,79.82,79.87,78.94,78.94,19200.0,66.7087,66.7504,65.9732,65.9732,19200.0
2008-09-24 15:20:00,78.98,79.16,78.81,79.08,15400.0,66.0066,66.1571,65.8646,66.0902,15400.0
2008-09-24 15:25:00,79.09,79.09,78.4,78.53,20800.0,66.0986,66.0986,65.5219,65.6306,20800.0
2008-09-24 15:30:00,78.53,78.86,78.53,78.86,25700.0,65.6306,65.9063,65.6306,65.9063,25700.0
2008-09-24 15:35:00,78.9,78.94,78.66,78.69,15900.0,65.9398,65.9732,65.7392,65.7643,15900.0
2008-09-24 15:40:00,78.63,78.63,77.47,77.91,27900.0,65.7141,65.7141,64.7447,65.1124,27900.0
2008-09-24 15:45:00,77.86,78.25,77.7,78.15,43500.0,65.0706,65.3965,64.9369,65.313,43500.0
2008-09-24 15:50:00,78.15,79.0,77.94,78.04,27700.0,65.313,66.0234,65.1375,65.221,27700.0
2008-09-24 15:55:00,78.06,78.92,77.89,78.83,61300.0,65.2378,65.9565,65.0957,65.8813,61300.0
2008-09-25 09:35:00,81.62,82.07,79.3,79.3,19500.0,68.213,68.5891,66.2741,66.2741,19500.0
2008-09-25 09:40:00,79.37,79.99,79.37,79.66,8000.0,66.3326,66.8507,66.3326,66.5749,8000.0
2008-09-25 09:45:00,79.57,79.86,79.27,79.36,7400.0,66.4997,66.7421,66.249,66.3242,7400.0
2008-09-25 09:50:00,79.32,80.33,79.32,80.11,9000.0,66.2908,67.1349,66.2908,66.951,9000.0
2008-09-25 09:55:00,80.12,80.28,79.3,79.5,43900.0,66.9594,67.0931,66.2741,66.4412,43900.0
2008-09-25 10:00:00,79.46,79.53,78.86,78.86,24200.0,66.4078,66.4663,65.9063,65.9063,24200.0
2008-09-25 10:05:00,78.94,79.48,78.79,79.35,26500.0,65.9732,66.4245,65.8478,66.3159,26500.0
2008-09-25 10:10:00,79.47,79.76,78.79,78.81,18800.0,66.4162,66.6585,65.8478,65.8646,18800.0
2008-09-25 10:15:00,78.86,79.41,78.86,79.0,29100.0,65.9063,66.366,65.9063,66.0234,29100.0
2008-09-25 10:20:00,79.19,79.29,78.8,78.88,20400.0,66.1821,66.2657,65.8562,65.9231,20400.0
2008-09-25 10:25:00,78.8,78.89,78.59,78.7,10500.0,65.8562,65.9314,65.6807,65.7726,10500.0
2008-09-25 10:30:00,78.59,78.63,78.1,78.19,11800.0,65.6807,65.7141,65.2712,65.3464,11800.0
2008-09-25 10:35:00,78.24,78.38,77.64,77.93,11700.0,65.3882,65.5052,64.8867,65.1291,11700.0
2008-09-25 10:40:00,78.0,78.0,77.83,78.0,8200.0,65.1876,65.1876,65.0455,65.1876,8200.0
2008-09-25 10:45:00,77.92,78.69,77.92,78.65,4700.0,65.1208,65.7643,65.1208,65.7308,4700.0
2008-09-25 10:50:00,78.76,78.94,78.61,78.94,2800.0,65.8228,65.9732,65.6974,65.9732,2800.0
2008-09-25 10:55:00,78.93,78.93,78.41,78.49,15000.0,65.9649,65.9649,65.5303,65.5971,15000.0
2008-09-25 11:00:00,78.49,78.66,78.04,78.14,9200.0,65.5971,65.7392,65.221,65.3046,9200.0
2008-09-25 11:05:00,78.16,78.37,78.04,78.04,3700.0,65.3213,65.4968,65.221,65.221,3700.0
2008-09-25 11:10:00,78.03,78.28,77.83,78.0,6600.0,65.2127,65.4216,65.0455,65.1876,6600.0
2008-09-25 11:15:00,78.0,78.09,77.8,77.89,6400.0,65.1876,65.2628,65.0205,65.0957,6400.0
2008-09-25 11:20:00,77.93,78.09,77.84,77.9,12400.0,65.1291,65.2628,65.0539,65.104,12400.0
2008-09-25 11:25:00,78.0,78.21,77.89,78.16,13200.0,65.1876,65.3631,65.0957,65.3213,13200.0
2008-09-25 11:30:00,78.08,78.54,77.89,77.89,10700.0,65.2545,65.6389,65.0957,65.0957,10700.0
2008-09-25 11:35:00,77.94,78.11,77.89,77.97,3800.0,65.1375,65.2795,65.0957,65.1625,3800.0
2008-09-25 11:40:00,77.97,78.28,77.93,78.28,9000.0,65.1625,65.4216,65.1291,65.4216,9000.0
2008-09-25 11:45:00,78.39,78.83,78.39,78.83,7200.0,65.5136,65.8813,65.5136,65.8813,7200.0
2008-09-25 11:50:00,78.65,78.9,78.37,78.41,5100.0,65.7308,65.9398,65.4968,65.5303,5100.0
2008-09-25 11:55:00,78.34,78.58,78.1,78.1,19900.0,65.4718,65.6723,65.2712,65.2712,19900.0
2008-09-25 12:00:00,77.97,78.92,77.97,78.83,10500.0,65.1625,65.9565,65.1625,65.8813,10500.0
2008-09-25 12:05:00,78.91,79.1,78.6,78.6,17800.0,65.9481,66.1069,65.6891,65.6891,17800.0
2008-09-25 12:10:00,78.68,78.68,78.46,78.51,7300.0,65.7559,65.7559,65.5721,65.6138,7300.0
2008-09-25 12:15:00,78.52,79.08,78.49,78.81,5700.0,65.6222,66.0902,65.5971,65.8646,5700.0
2008-09-25 12:20:00,78.81,79.21,78.56,79.21,7400.0,65.8646,66.1989,65.6556,66.1989,7400.0
2008-09-25 12:25:00,78.99,79.34,78.39,78.51,10200.0,66.015,66.3075,65.5136,65.6138,10200.0
2008-09-25 12:30:00,78.5,79.03,78.43,78.44,11100.0,65.6055,66.0484,65.547,65.5553,11100.0
2008-09-25 12:35:00,78.45,78.71,78.44,78.57,6200.0,65.5637,65.781,65.5553,65.664,6200.0
2008-09-25 12:40:00,78.48,78.66,78.33,78.49,12200.0,65.5888,65.7392,65.4634,65.5971,12200.0
2008-09-25 12:45:00,78.52,78.78,78.5,78.62,3700.0,65.6222,65.8395,65.6055,65.7058,3700.0
2008-09-25 12:50:00,78.69,79.6,78.56,79.25,13600.0,65.7643,66.5248,65.6556,66.2323,13600.0
2008-09-25 12:55:00,79.4,79.71,79.16,79.48,4200.0,66.3576,66.6167,66.1571,66.4245,4200.0
2008-09-25 13:00:00,79.38,80.13,79.34,80.09,16200.0,66.3409,66.9677,66.3075,66.9343,16200.0
2008-09-25 13:05:00,80.06,80.09,79.87,79.97,5900.0,66.9092,66.9343,66.7504,66.834,5900.0
2008-09-25 13:10:00,80.08,80.17,79.87,80.09,14400.0,66.926,67.0012,66.7504,66.9343,14400.0
2008-09-25 13:15:00,80.04,80.4,79.9,80.04,3300.0,66.8925,67.1934,66.7755,66.8925,3300.0
2008-09-25 13:20:00,80.03,80.14,80.0,80.0,1400.0,66.8842,66.9761,66.8591,66.8591,1400.0
2008-09-25 13:25:00,80.0,80.11,79.98,79.98,3800.0,66.8591,66.951,66.8424,66.8424,3800.0
2008-09-25 13:30:00,80.11,80.26,80.01,80.08,5700.0,66.951,67.0764,66.8674,66.926,5700.0
2008-09-25 13:35:00,80.13,80.28,80.0,80.12,6300.0,66.9677,67.0931,66.8591,66.9594,6300.0
2008-09-25 13:40:00,80.06,80.24,80.0,80.21,33300.0,66.9092,67.0597,66.8591,67.0346,33300.0
2008-09-25 13:45:00,80.22,80.62,80.09,80.2,12700.0,67.043,67.3772,66.9343,67.0262,12700.0
2008-09-25 13:50:00,80.34,80.43,79.98,80.17,12900.0,67.1432,67.2185,66.8424,67.0012,12900.0
2008-09-25 13:55:00,80.17,80.19,79.92,80.13,13400.0,67.0012,67.0179,66.7922,66.9677,13400.0
2008-09-25 14:00:00,80.01,80.12,79.92,80.11,4700.0,66.8674,66.9594,66.7922,66.951,4700.0
2008-09-25 14:05:00,80.16,80.81,80.16,80.81,16000.0,66.9928,67.536,66.9928,67.536,16000.0
2008-09-25 14:10:00,80.81,81.02,80.18,80.18,16200.0,67.536,67.7115,67.0095,67.0095,16200.0
2008-09-25 14:15:00,80.26,80.26,79.77,79.8,12600.0,67.0764,67.0764,66.6669,66.6919,12600.0
2008-09-25 14:20:00,79.81,79.87,79.55,79.68,9700.0,66.7003,66.7504,66.483,66.5917,9700.0
2008-09-25 14:25:00,79.71,80.62,79.69,80.42,20700.0,66.6167,67.3772,66.6,67.2101,20700.0
2008-09-25 14:30:00,80.46,80.54,80.1,80.1,9200.0,67.2435,67.3104,66.9427,66.9427,9200.0
2008-09-25 14:35:00,80.18,80.18,79.85,79.97,15100.0,67.0095,67.0095,66.7337,66.834,15100.0
2008-09-25 14:40:00,79.97,80.09,79.5,80.05,21100.0,66.834,66.9343,66.4412,66.9009,21100.0
2008-09-25 14:45:00,80.05,80.08,79.12,79.32,6700.0,66.9009,66.926,66.1236,66.2908,6700.0
2008-09-25 14:50:00,79.19,79.72,79.1,79.59,5400.0,66.1821,66.6251,66.1069,66.5164,5400.0
2008-09-25 14:55:00,79.55,79.93,79.55,79.78,7100.0,66.483,66.8006,66.483,66.6752,7100.0
2008-09-25 15:00:00,79.91,80.67,79.79,80.54,13700.0,66.7839,67.419,66.6836,67.3104,13700.0
2008-09-25 15:05:00,80.58,80.71,80.36,80.55,8900.0,67.3438,67.4525,67.16,67.3187,8900.0
2008-09-25 15:10:00,80.53,81.27,80.45,80.88,12800.0,67.302,67.9205,67.2352,67.5945,12800.0
2008-09-25 15:15:00,80.82,80.82,80.38,80.59,14400.0,67.5444,67.5444,67.1767,67.3522,14400.0
2008-09-25 15:20:00,80.68,80.97,80.44,80.79,22000.0,67.4274,67.6698,67.2268,67.5193,22000.0
2008-09-25 15:25:00,80.95,80.96,80.58,80.59,7600.0,67.653,67.6614,67.3438,67.3522,7600.0
2008-09-25 15:30:00,80.63,81.2,80.54,80.7,26100.0,67.3856,67.862,67.3104,67.4441,26100.0
2008-09-25 15:35:00,80.67,81.19,80.55,81.12,11100.0,67.419,67.8536,67.3187,67.7951,11100.0
2008-09-25 15:40:00,81.05,81.11,80.37,80.51,14000.0,67.7366,67.7868,67.1683,67.2853,14000.0
2008-09-25 15:45:00,80.43,80.45,79.78,79.89,16300.0,67.2185,67.2352,66.6752,66.7672,16300.0
2008-09-25 15:50:00,79.85,79.93,79.7,79.8,21800.0,66.7337,66.8006,66.6084,66.6919,21800.0
2008-09-25 15:55:00,79.77,79.85,79.42,79.85,51900.0,66.6669,66.7337,66.3744,66.7337,51900.0
2008-09-26 09:30:00,78.36,79.85,77.37,77.71,27400.0,65.4885,66.7337,64.6611,64.9453,27400.0
2008-09-26 09:35:00,78.0,78.0,77.23,77.23,15200.0,65.1876,65.1876,64.5441,64.5441,15200.0
2008-09-26 09:40:00,77.23,77.98,77.23,77.24,13400.0,64.5441,65.1709,64.5441,64.5525,13400.0
2008-09-26 09:45:00,77.16,77.4,76.98,77.09,21900.0,64.4856,64.6862,64.3352,64.4271,21900.0
2008-09-26 09:50:00,76.85,77.02,76.43,76.52,10400.0,64.2265,64.3686,63.8755,63.9507,10400.0
2008-09-26 09:55:00,76.5,76.64,76.4,76.42,12800.0,63.934,64.051,63.8504,63.8671,12800.0
2008-09-26 10:00:00,76.44,77.02,76.42,76.99,8800.0,63.8839,64.3686,63.8671,64.3435,8800.0
2008-09-26 10:05:00,76.97,77.19,76.82,77.13,20700.0,64.3268,64.5107,64.2014,64.4605,20700.0
2008-09-26 10:10:00,77.16,77.65,76.87,76.92,15200.0,64.4856,64.8951,64.2432,64.285,15200.0
2008-09-26 10:15:00,77.02,77.22,76.75,76.93,23800.0,64.3686,64.5357,64.1429,64.2934,23800.0
2008-09-26 10:20:00,76.95,77.22,76.74,76.74,7300.0,64.3101,64.5357,64.1346,64.1346,7300.0
2008-09-26 10:25:00,76.74,76.77,76.61,76.71,4600.0,64.1346,64.1597,64.0259,64.1095,4600.0
2008-09-26 10:30:00,76.75,76.87,76.62,76.75,5400.0,64.1429,64.2432,64.0343,64.1429,5400.0
2008-09-26 10:35:00,76.77,77.04,76.58,76.69,21400.0,64.1597,64.3853,64.0009,64.0928,21400.0
2008-09-26 10:40:00,76.71,76.91,76.65,76.89,5500.0,64.1095,64.2767,64.0594,64.2599,5500.0
2008-09-26 10:45:00,76.87,76.9,76.57,76.78,5600.0,64.2432,64.2683,63.9925,64.168,5600.0
2008-09-26 10:50:00,76.8,76.81,76.61,76.81,4600.0,64.1847,64.1931,64.0259,64.1931,4600.0
2008-09-26 10:55:00,76.71,77.04,76.61,76.67,7800.0,64.1095,64.3853,64.0259,64.0761,7800.0
2008-09-26 11:00:00,76.67,76.71,76.25,76.31,11100.0,64.0761,64.1095,63.7251,63.7752,11100.0
2008-09-26 11:05:00,76.34,76.49,76.24,76.36,12000.0,63.8003,63.9256,63.7167,63.817,12000.0
2008-09-26 11:10:00,76.38,76.49,75.84,75.84,14200.0,63.8337,63.9256,63.3824,63.3824,14200.0
2008-09-26 11:15:00,75.89,76.06,75.84,75.91,12100.0,63.4242,63.5663,63.3824,63.4409,12100.0
2008-09-26 11:20:00,75.91,76.06,75.7,75.94,7900.0,63.4409,63.5663,63.2654,63.466,7900.0
2008-09-26 11:25:00,75.99,76.3,75.94,76.14,4600.0,63.5078,63.7669,63.466,63.6331,4600.0
2008-09-26 11:30:00,76.19,76.35,76.07,76.35,7600.0,63.6749,63.8086,63.5746,63.8086,7600.0
2008-09-26 11:35:00,76.34,76.49,76.29,76.32,13000.0,63.8003,63.9256,63.7585,63.7836,13000.0
2008-09-26 11:40:00,76.36,76.36,75.94,75.94,5200.0,63.817,63.817,63.466,63.466,5200.0
2008-09-26 11:45:00,75.95,76.13,75.91,75.93,2900.0,63.4744,63.6248,63.4409,63.4576,2900.0
2008-09-26 11:50:00,75.89,76.11,75.87,75.93,7600.0,63.4242,63.6081,63.4075,63.4576,7600.0
2008-09-26 11:55:00,75.92,76.2,75.89,76.08,11400.0,63.4493,63.6833,63.4242,63.583,11400.0
2008-09-26 12:00:00,76.04,76.18,75.91,76.18,6300.0,63.5496,63.6666,63.4409,63.6666,6300.0
2008-09-26 12:05:00,76.13,76.48,75.97,76.38,19900.0,63.6248,63.9173,63.4911,63.8337,19900.0
2008-09-26 12:10:00,76.37,76.5,76.31,76.32,5900.0,63.8254,63.934,63.7752,63.7836,5900.0
2008-09-26 12:15:00,76.21,76.27,76.08,76.2,9800.0,63.6916,63.7418,63.583,63.6833,9800.0
2008-09-26 12:20:00,76.15,76.5,76.15,76.3,8000.0,63.6415,63.934,63.6415,63.7669,8000.0
2008-09-26 12:25:00,76.3,76.32,76.27,76.29,8200.0,63.7669,63.7836,63.7418,63.7585,8200.0
2008-09-26 12:30:00,76.31,76.58,76.31,76.54,6500.0,63.7752,64.0009,63.7752,63.9674,6500.0
2008-09-26 12:35:00,76.5,76.63,76.28,76.34,5500.0,63.934,64.0427,63.7501,63.8003,5500.0
2008-09-26 12:40:00,76.31,76.37,76.28,76.36,7500.0,63.7752,63.8254,63.7501,63.817,7500.0
2008-09-26 12:45:00,76.36,76.46,76.16,76.25,14300.0,63.817,63.9006,63.6499,63.7251,14300.0
2008-09-26 12:50:00,76.29,76.37,76.08,76.26,7300.0,63.7585,63.8254,63.583,63.7334,7300.0
2008-09-26 12:55:00,76.3,76.54,76.26,76.49,7600.0,63.7669,63.9674,63.7334,63.9256,7600.0
2008-09-26 13:00:00,76.49,76.6,76.49,76.53,6600.0,63.9256,64.0176,63.9256,63.9591,6600.0
2008-09-26 13:05:00,76.58,76.75,76.49,76.74,6200.0,64.0009,64.1429,63.9256,64.1346,6200.0
2008-09-26 13:10:00,76.76,77.2,76.69,76.9,19600.0,64.1513,64.519,64.0928,64.2683,19600.0
2008-09-26 13:15:00,76.9,77.14,76.9,76.94,8300.0,64.2683,64.4689,64.2683,64.3017,8300.0
2008-09-26 13:20:00,76.93,76.97,76.86,76.95,6900.0,64.2934,64.3268,64.2349,64.3101,6900.0
2008-09-26 13:25:00,77.02,77.12,76.94,77.06,9200.0,64.3686,64.4522,64.3017,64.402,9200.0
2008-09-26 13:30:00,77.01,77.06,76.9,77.0,5500.0,64.3602,64.402,64.2683,64.3519,5500.0
2008-09-26 13:35:00,77.0,77.26,77.0,77.2,9100.0,64.3519,64.5692,64.3519,64.519,9100.0
2008-09-26 13:40:00,77.19,77.64,77.17,77.61,17900.0,64.5107,64.8867,64.494,64.8617,17900.0
2008-09-26 13:45:00,77.62,77.71,77.11,77.12,18100.0,64.87,64.9453,64.4438,64.4522,18100.0
2008-09-26 13:50:00,77.08,77.15,76.84,76.84,15000.0,64.4187,64.4772,64.2182,64.2182,15000.0
2008-09-26 13:55:00,76.91,77.15,76.82,77.04,15100.0,64.2767,64.4772,64.2014,64.3853,15100.0
2008-09-26 14:00:00,77.07,77.1,76.92,76.92,15100.0,64.4104,64.4354,64.285,64.285,15100.0
2008-09-26 14:05:00,77.01,77.04,76.83,76.83,21500.0,64.3602,64.3853,64.2098,64.2098,21500.0
2008-09-26 14:10:00,76.85,76.88,76.5,76.62,19800.0,64.2265,64.2516,63.934,64.0343,19800.0
2008-09-26 14:15:00,76.65,76.87,76.62,76.74,11200.0,64.0594,64.2432,64.0343,64.1346,11200.0
2008-09-26 14:20:00,76.79,76.9,76.78,76.82,11900.0,64.1764,64.2683,64.168,64.2014,11900.0
2008-09-26 14:25:00,76.82,76.82,76.49,76.49,14200.0,64.2014,64.2014,63.9256,63.9256,14200.0
2008-09-26 14:30:00,76.55,76.55,76.06,76.17,17400.0,63.9758,63.9758,63.5663,63.6582,17400.0
2008-09-26 14:35:00,76.16,76.28,75.97,76.0,17600.0,63.6499,63.7501,63.4911,63.5161,17600.0
2008-09-26 14:40:00,75.98,76.03,75.79,75.9,18400.0,63.4994,63.5412,63.3406,63.4326,18400.0
2008-09-26 14:45:00,75.95,76.07,75.83,75.84,18300.0,63.4744,63.5746,63.3741,63.3824,18300.0
2008-09-26 14:50:00,75.84,76.09,75.81,76.03,17100.0,63.3824,63.5914,63.3573,63.5412,17100.0
2008-09-26 14:55:00,76.04,76.04,75.54,75.56,18500.0,63.5496,63.5496,63.1317,63.1484,18500.0
2008-09-26 15:00:00,75.55,75.84,75.54,75.56,18100.0,63.1401,63.3824,63.1317,63.1484,18100.0
2008-09-26 15:05:00,75.57,75.66,75.47,75.52,27000.0,63.1568,63.232,63.0732,63.115,27000.0
2008-09-26 15:10:00,75.5,76.11,75.48,76.11,22200.0,63.0983,63.6081,63.0816,63.6081,22200.0
2008-09-26 15:15:00,76.05,76.27,76.04,76.13,31800.0,63.5579,63.7418,63.5496,63.6248,31800.0
2008-09-26 15:20:00,76.09,76.65,76.09,76.63,25200.0,63.5914,64.0594,63.5914,64.0427,25200.0
2008-09-26 15:25:00,76.62,77.06,76.59,77.0,47200.0,64.0343,64.402,64.0092,64.3519,47200.0
2008-09-26 15:30:00,77.06,77.19,76.84,77.02,34200.0,64.402,64.5107,64.2182,64.3686,34200.0
2008-09-26 15:35:00,77.03,77.48,77.03,77.41,26300.0,64.3769,64.753,64.3769,64.6945,26300.0
2008-09-26 15:40:00,77.41,77.75,77.41,77.73,36700.0,64.6945,64.9787,64.6945,64.962,36700.0
2008-09-26 15:45:00,77.72,78.19,77.62,78.19,54900.0,64.9536,65.3464,64.87,65.3464,54900.0
2008-09-26 15:50:00,78.13,78.43,77.85,78.03,53800.0,65.2963,65.547,65.0623,65.2127,53800.0
2008-09-26 15:55:00,77.97,78.98,77.56,78.81,93500.0,65.1625,66.0066,64.8199,65.8646,93500.0
2008-09-29 09:30:00,77.33,77.33,77.33,77.33,700.0,64.6277,64.6277,64.6277,64.6277,700.0
2008-09-29 09:35:00,77.33,78.0,75.55,76.44,31100.0,64.6277,65.1876,63.1401,63.8839,31100.0
2008-09-29 09:40:00,76.4,76.42,75.66,75.97,9500.0,63.8504,63.8671,63.232,63.4911,9500.0
2008-09-29 09:45:00,75.79,75.97,75.7,75.89,9600.0,63.3406,63.4911,63.2654,63.4242,9600.0
2008-09-29 09:50:00,75.7,75.99,74.85,75.14,10300.0,63.2654,63.5078,62.555,62.7974,10300.0
2008-09-29 09:55:00,74.85,75.45,74.61,75.3,9100.0,62.555,63.0565,62.3545,62.9311,9100.0
2008-09-29 10:00:00,75.39,75.99,75.21,75.78,10700.0,63.0063,63.5078,62.8559,63.3323,10700.0
2008-09-29 10:05:00,75.89,75.99,75.71,75.71,7200.0,63.4242,63.5078,63.2738,63.2738,7200.0
2008-09-29 10:10:00,75.66,75.83,75.49,75.52,7600.0,63.232,63.3741,63.0899,63.115,7600.0
2008-09-29 10:15:00,75.55,75.84,75.05,75.69,18900.0,63.1401,63.3824,62.7222,63.2571,18900.0
2008-09-29 10:20:00,75.71,75.85,75.61,75.74,6500.0,63.2738,63.3908,63.1902,63.2988,6500.0
2008-09-29 10:25:00,75.81,76.4,75.81,76.27,11700.0,63.3573,63.8504,63.3573,63.7418,11700.0
2008-09-29 10:30:00,76.28,76.53,76.14,76.53,11700.0,63.7501,63.9591,63.6331,63.9591,11700.0
2008-09-29 10:35:00,76.41,76.41,75.77,76.17,5600.0,63.8588,63.8588,63.3239,63.6582,5600.0
2008-09-29 10:40:00,76.0,76.41,75.84,76.02,9000.0,63.5161,63.8588,63.3824,63.5329,9000.0
2008-09-29 10:45:00,76.13,76.46,75.86,76.46,2600.0,63.6248,63.9006,63.3991,63.9006,2600.0
2008-09-29 10:50:00,76.5,76.5,75.78,75.78,8100.0,63.934,63.934,63.3323,63.3323,8100.0
2008-09-29 10:55:00,75.74,75.75,75.58,75.63,2000.0,63.2988,63.3072,63.1651,63.2069,2000.0
2008-09-29 11:00:00,75.76,76.31,75.67,75.82,11900.0,63.3156,63.7752,63.2403,63.3657,11900.0
2008-09-29 11:05:00,75.95,76.6,75.78,76.08,1800.0,63.4744,64.0176,63.3323,63.583,1800.0
2008-09-29 11:10:00,76.07,76.07,75.7,75.8,5200.0,63.5746,63.5746,63.2654,63.349,5200.0
2008-09-29 11:15:00,75.94,75.94,75.7,75.77,3200.0,63.466,63.466,63.2654,63.3239,3200.0
2008-09-29 11:20:00,75.87,76.17,75.78,75.8,4200.0,63.4075,63.6582,63.3323,63.349,4200.0
2008-09-29 11:25:00,75.72,76.74,75.72,76.74,3000.0,63.2821,64.1346,63.2821,64.1346,3000.0
2008-09-29 11:30:00,76.46,76.46,75.78,75.85,4100.0,63.9006,63.9006,63.3323,63.3908,4100.0
2008-09-29 11:35:00,75.85,76.02,75.76,75.76,1900.0,63.3908,63.5329,63.3156,63.3156,1900.0
2008-09-29 11:40:00,75.8,75.9,75.6,75.71,9400.0,63.349,63.4326,63.1818,63.2738,9400.0
2008-09-29 11:45:00,75.76,75.86,75.6,75.82,7600.0,63.3156,63.3991,63.1818,63.3657,7600.0
2008-09-29 11:50:00,75.79,75.84,75.53,75.64,5100.0,63.3406,63.3824,63.1233,63.2153,5100.0
2008-09-29 11:55:00,75.6,75.67,75.5,75.6,3900.0,63.1818,63.2403,63.0983,63.1818,3900.0
2008-09-29 12:00:00,75.65,75.76,75.54,75.56,1700.0,63.2236,63.3156,63.1317,63.1484,1700.0
2008-09-29 12:05:00,75.55,75.74,75.5,75.54,5600.0,63.1401,63.2988,63.0983,63.1317,5600.0
2008-09-29 12:10:00,75.59,75.69,75.1,75.25,14900.0,63.1735,63.2571,62.764,62.8893,14900.0
2008-09-29 12:15:00,75.25,75.52,75.15,75.2,7800.0,62.8893,63.115,62.8058,62.8475,7800.0
2008-09-29 12:20:00,75.14,75.22,74.98,74.98,5500.0,62.7974,62.8643,62.6637,62.6637,5500.0
2008-09-29 12:25:00,75.0,75.18,74.77,74.78,4000.0,62.6804,62.8308,62.4882,62.4965,4000.0
2008-09-29 12:30:00,74.76,75.12,74.68,75.06,3700.0,62.4798,62.7807,62.413,62.7305,3700.0
2008-09-29 12:35:00,74.9,75.14,74.76,74.78,6000.0,62.5968,62.7974,62.4798,62.4965,6000.0
2008-09-29 12:40:00,74.71,75.57,74.66,75.01,14300.0,62.438,63.1568,62.3962,62.6888,14300.0
2008-09-29 12:45:00,74.88,74.99,74.88,74.93,3100.0,62.5801,62.672,62.5801,62.6219,3100.0
2008-09-29 12:50:00,74.88,75.0,74.88,74.94,8900.0,62.5801,62.6804,62.5801,62.6303,8900.0
2008-09-29 12:55:00,74.99,75.2,74.9,75.0,13400.0,62.672,62.8475,62.5968,62.6804,13400.0
2008-09-29 13:00:00,74.97,75.01,74.92,74.94,3500.0,62.6553,62.6888,62.6135,62.6303,3500.0
2008-09-29 13:05:00,74.99,75.0,74.9,75.0,7100.0,62.672,62.6804,62.5968,62.6804,7100.0
2008-09-29 13:10:00,74.92,75.0,74.91,74.97,7500.0,62.6135,62.6804,62.6052,62.6553,7500.0
2008-09-29 13:15:00,74.99,75.0,74.93,74.95,5800.0,62.672,62.6804,62.6219,62.6386,5800.0
2008-09-29 13:20:00,74.94,75.07,74.9,74.97,6800.0,62.6303,62.7389,62.5968,62.6553,6800.0
2008-09-29 13:25:00,74.97,75.35,74.88,74.93,12700.0,62.6553,62.9729,62.5801,62.6219,12700.0
2008-09-29 13:30:00,74.94,74.94,74.75,74.77,6700.0,62.6303,62.6303,62.4715,62.4882,6700.0
2008-09-29 13:35:00,74.59,75.07,74.29,74.87,16200.0,62.3377,62.7389,62.087,62.5718,16200.0
2008-09-29 13:40:00,74.69,74.83,73.25,73.32,18800.0,62.4213,62.5383,61.2179,61.2764,18800.0
2008-09-29 13:45:00,73.33,73.95,72.35,72.9,16800.0,61.2847,61.8029,60.4657,60.9253,16800.0
2008-09-29 13:50:00,72.88,75.55,72.84,75.27,17000.0,60.9086,63.1401,60.8752,62.906,17000.0
2008-09-29 13:55:00,75.6,75.76,73.8,73.84,21000.0,63.1818,63.3156,61.6775,61.7109,21000.0
2008-09-29 14:00:00,73.83,74.37,73.47,73.94,8900.0,61.7026,62.1539,61.4017,61.7945,8900.0
2008-09-29 14:05:00,73.8,74.41,72.21,72.97,27000.0,61.6775,62.1873,60.3487,60.9838,27000.0
2008-09-29 14:10:00,72.97,73.79,72.74,73.34,12300.0,60.9838,61.6692,60.7916,61.2931,12300.0
2008-09-29 14:15:00,73.36,74.12,73.36,73.93,19900.0,61.3098,61.9449,61.3098,61.7862,19900.0
2008-09-29 14:20:00,73.94,74.45,73.75,74.09,9000.0,61.7945,62.2207,61.6357,61.9199,9000.0
2008-09-29 14:25:00,73.8,73.91,73.2,73.64,11200.0,61.6775,61.7694,61.1761,61.5438,11200.0
2008-09-29 14:30:00,73.88,73.92,73.2,73.49,11900.0,61.7444,61.7778,61.1761,61.4184,11900.0
2008-09-29 14:35:00,73.52,74.09,73.37,73.86,11600.0,61.4435,61.9199,61.3181,61.7277,11600.0
2008-09-29 14:40:00,73.78,74.69,73.67,73.81,16500.0,61.6608,62.4213,61.5689,61.6859,16500.0
2008-09-29 14:45:00,73.96,74.23,73.56,73.88,14800.0,61.8112,62.0369,61.4769,61.7444,14800.0
2008-09-29 14:50:00,73.69,74.6,73.52,74.19,11000.0,61.5856,62.3461,61.4435,62.0035,11000.0
2008-09-29 14:55:00,74.11,74.65,74.01,74.36,18500.0,61.9366,62.3879,61.853,62.1455,18500.0
2008-09-29 15:00:00,74.52,74.94,74.26,74.61,15200.0,62.2792,62.6303,62.062,62.3545,15200.0
2008-09-29 15:05:00,74.6,74.94,74.22,74.36,11400.0,62.3461,62.6303,62.0285,62.1455,11400.0
2008-09-29 15:10:00,74.38,74.6,74.16,74.41,11000.0,62.1622,62.3461,61.9784,62.1873,11000.0
2008-09-29 15:15:00,74.44,74.52,73.65,73.72,12400.0,62.2124,62.2792,61.5522,61.6107,12400.0
2008-09-29 15:20:00,73.75,74.5,73.7,74.42,23400.0,61.6357,62.2625,61.5939,62.1957,23400.0
2008-09-29 15:25:00,74.39,74.47,73.78,73.99,14500.0,62.1706,62.2375,61.6608,61.8363,14500.0
2008-09-29 15:30:00,74.07,74.47,73.96,74.14,12500.0,61.9032,62.2375,61.8112,61.9617,12500.0
2008-09-29 15:35:00,74.21,74.32,74.16,74.3,26800.0,62.0202,62.1121,61.9784,62.0954,26800.0
2008-09-29 15:40:00,74.32,74.58,74.06,74.23,51000.0,62.1121,62.3294,61.8948,62.0369,51000.0
2008-09-29 15:45:00,74.35,75.32,74.24,75.26,30500.0,62.1372,62.9478,62.0452,62.8977,30500.0
2008-09-29 15:50:00,75.29,76.01,74.67,75.5,49500.0,62.9228,63.5245,62.4046,63.0983,49500.0
2008-09-29 15:55:00,75.5,77.0,74.3,74.32,97100.0,63.0983,64.3519,62.0954,62.1121,97100.0
2008-09-30 09:30:00,76.25,76.25,74.04,75.26,24500.0,63.7251,63.7251,61.8781,62.8977,24500.0
2008-09-30 09:35:00,75.63,75.63,75.04,75.1,9900.0,63.2069,63.2069,62.7138,62.764,9900.0
2008-09-30 09:40:00,75.09,75.09,74.62,74.81,7600.0,62.7556,62.7556,62.3628,62.5216,7600.0
2008-09-30 09:45:00,74.78,74.79,74.33,74.56,17800.0,62.4965,62.5049,62.1205,62.3127,17800.0
2008-09-30 09:50:00,74.58,74.59,74.27,74.27,9000.0,62.3294,62.3377,62.0703,62.0703,9000.0
2008-09-30 09:55:00,74.14,74.31,74.06,74.23,14300.0,61.9617,62.1037,61.8948,62.0369,14300.0
2008-09-30 10:00:00,74.05,74.79,74.05,74.58,9300.0,61.8864,62.5049,61.8864,62.3294,9300.0
2008-09-30 10:05:00,74.67,74.85,74.58,74.58,5500.0,62.4046,62.555,62.3294,62.3294,5500.0
2008-09-30 10:10:00,74.65,74.88,74.58,74.88,8100.0,62.3879,62.5801,62.3294,62.5801,8100.0
2008-09-30 10:15:00,75.0,75.58,75.0,75.28,10600.0,62.6804,63.1651,62.6804,62.9144,10600.0
2008-09-30 10:20:00,75.47,75.47,74.86,74.98,5900.0,63.0732,63.0732,62.5634,62.6637,5900.0
2008-09-30 10:25:00,74.98,75.0,74.66,74.69,5600.0,62.6637,62.6804,62.3962,62.4213,5600.0
2008-09-30 10:30:00,74.79,74.84,74.59,74.64,6800.0,62.5049,62.5467,62.3377,62.3795,6800.0
2008-09-30 10:35:00,74.52,74.62,74.14,74.16,13400.0,62.2792,62.3628,61.9617,61.9784,13400.0
2008-09-30 10:40:00,74.18,74.18,74.0,74.08,13100.0,61.9951,61.9951,61.8447,61.9115,13100.0
2008-09-30 10:45:00,74.12,74.16,73.83,73.83,13600.0,61.9449,61.9784,61.7026,61.7026,13600.0
2008-09-30 10:50:00,73.85,73.85,73.47,73.76,13700.0,61.7193,61.7193,61.4017,61.6441,13700.0
2008-09-30 10:55:00,73.82,73.82,73.43,73.52,4600.0,61.6942,61.6942,61.3683,61.4435,4600.0
2008-09-30 11:00:00,73.54,73.6,73.3,73.42,8800.0,61.4602,61.5104,61.2596,61.3599,8800.0
2008-09-30 11:05:00,73.52,73.62,73.43,73.51,7000.0,61.4435,61.5271,61.3683,61.4351,7000.0
2008-09-30 11:10:00,73.6,73.6,73.5,73.6,3600.0,61.5104,61.5104,61.4268,61.5104,3600.0
2008-09-30 11:15:00,73.62,73.62,73.27,73.41,8900.0,61.5271,61.5271,61.2346,61.3516,8900.0
2008-09-30 11:20:00,73.35,73.35,73.04,73.07,7600.0,61.3014,61.3014,61.0424,61.0674,7600.0
2008-09-30 11:25:00,73.08,73.6,73.08,73.6,16900.0,61.0758,61.5104,61.0758,61.5104,16900.0
2008-09-30 11:30:00,73.6,73.61,73.32,73.51,5200.0,61.5104,61.5187,61.2764,61.4351,5200.0
2008-09-30 11:35:00,73.59,73.64,73.46,73.64,3100.0,61.502,61.5438,61.3934,61.5438,3100.0
2008-09-30 11:40:00,73.64,73.8,73.64,73.75,3400.0,61.5438,61.6775,61.5438,61.6357,3400.0
2008-09-30 11:45:00,73.75,74.03,73.71,74.03,5700.0,61.6357,61.8697,61.6023,61.8697,5700.0
2008-09-30 11:50:00,73.93,74.0,73.78,73.87,5300.0,61.7862,61.8447,61.6608,61.736,5300.0
2008-09-30 11:55:00,73.96,74.15,73.45,73.57,12000.0,61.8112,61.97,61.385,61.4853,12000.0
2008-09-30 12:00:00,73.59,73.6,73.23,73.32,10900.0,61.502,61.5104,61.2011,61.2764,10900.0
2008-09-30 12:05:00,73.32,73.36,73.14,73.27,4100.0,61.2764,61.3098,61.1259,61.2346,4100.0
2008-09-30 12:10:00,73.25,73.25,73.03,73.04,4700.0,61.2179,61.2179,61.034,61.0424,4700.0
2008-09-30 12:15:00,73.04,73.12,72.57,72.68,15400.0,61.0424,61.1092,60.6496,60.7415,15400.0
2008-09-30 12:20:00,72.72,72.74,72.32,72.38,11000.0,60.7749,60.7916,60.4406,60.4908,11000.0
2008-09-30 12:25:00,72.33,72.44,72.16,72.16,4500.0,60.449,60.5409,60.3069,60.3069,4500.0
2008-09-30 12:30:00,72.17,72.27,72.11,72.19,15000.0,60.3153,60.3988,60.2651,60.332,15000.0
2008-09-30 12:35:00,72.27,72.3,72.06,72.17,4700.0,60.3988,60.4239,60.2233,60.3153,4700.0
2008-09-30 12:40:00,72.15,72.36,72.11,72.26,7400.0,60.2985,60.474,60.2651,60.3905,7400.0
2008-09-30 12:45:00,72.26,72.26,72.0,72.15,6100.0,60.3905,60.3905,60.1732,60.2985,6100.0
2008-09-30 12:50:00,72.01,72.12,71.74,71.74,21600.0,60.1815,60.2735,59.9559,59.9559,21600.0
2008-09-30 12:55:00,71.82,71.93,71.69,71.69,8700.0,60.0227,60.1147,59.9141,59.9141,8700.0
2008-09-30 13:00:00,71.61,71.61,71.02,71.16,14100.0,59.8472,59.8472,59.3542,59.4712,14100.0
2008-09-30 13:05:00,71.27,71.4,71.12,71.17,12700.0,59.5631,59.6717,59.4377,59.4795,12700.0
2008-09-30 13:10:00,71.34,71.62,71.18,71.62,6800.0,59.6216,59.8556,59.4879,59.8556,6800.0
2008-09-30 13:15:00,71.55,71.87,71.36,71.87,8000.0,59.7971,60.0645,59.6383,60.0645,8000.0
2008-09-30 13:20:00,71.7,71.79,71.4,71.6,6800.0,59.9225,59.9977,59.6717,59.8389,6800.0
2008-09-30 13:25:00,71.67,71.89,71.55,71.82,8900.0,59.8974,60.0813,59.7971,60.0227,8900.0
2008-09-30 13:30:00,71.9,72.29,71.75,72.01,9100.0,60.0896,60.4155,59.9642,60.1815,9100.0
2008-09-30 13:35:00,72.07,72.14,72.02,72.1,1700.0,60.2317,60.2902,60.1899,60.2568,1700.0
2008-09-30 13:40:00,72.15,72.27,72.0,72.0,10000.0,60.2985,60.3988,60.1732,60.1732,10000.0
2008-09-30 13:45:00,72.05,72.05,71.7,71.77,15300.0,60.215,60.215,59.9225,59.981,15300.0
2008-09-30 13:50:00,71.95,72.15,71.78,71.97,8000.0,60.1314,60.2985,59.9893,60.1481,8000.0
2008-09-30 13:55:00,72.01,72.01,71.94,72.01,4200.0,60.1815,60.1815,60.123,60.1815,4200.0
2008-09-30 14:00:00,71.99,72.15,71.93,72.08,24200.0,60.1648,60.2985,60.1147,60.24,24200.0
2008-09-30 14:05:00,72.11,72.39,72.07,72.29,10200.0,60.2651,60.4991,60.2317,60.4155,10200.0
2008-09-30 14:10:00,72.14,72.39,72.04,72.29,7100.0,60.2902,60.4991,60.2066,60.4155,7100.0
2008-09-30 14:15:00,72.37,72.42,72.15,72.26,4100.0,60.4824,60.5242,60.2985,60.3905,4100.0
2008-09-30 14:20:00,72.24,72.35,72.0,72.01,18100.0,60.3738,60.4657,60.1732,60.1815,18100.0
2008-09-30 14:25:00,72.07,72.59,72.07,72.54,11700.0,60.2317,60.6663,60.2317,60.6245,11700.0
2008-09-30 14:30:00,72.58,72.96,72.43,72.91,11600.0,60.6579,60.9755,60.5326,60.9337,11600.0
2008-09-30 14:35:00,72.96,73.04,72.62,73.04,12400.0,60.9755,61.0424,60.6913,61.0424,12400.0
2008-09-30 14:40:00,73.01,73.24,72.76,73.24,7800.0,61.0173,61.2095,60.8083,61.2095,7800.0
2008-09-30 14:45:00,73.25,73.29,73.14,73.22,16300.0,61.2179,61.2513,61.1259,61.1928,16300.0
2008-09-30 14:50:00,73.22,73.27,72.83,72.93,18800.0,61.1928,61.2346,60.8668,60.9504,18800.0
2008-09-30 14:55:00,72.94,73.24,72.93,73.22,18500.0,60.9588,61.2095,60.9504,61.1928,18500.0
2008-09-30 15:00:00,73.21,73.25,73.04,73.22,23900.0,61.1844,61.2179,61.0424,61.1928,23900.0
2008-09-30 15:05:00,73.27,73.65,73.18,73.64,18200.0,61.2346,61.5522,61.1594,61.5438,18200.0
2008-09-30 15:10:00,73.65,73.65,73.34,73.35,15000.0,61.5522,61.5522,61.2931,61.3014,15000.0
2008-09-30 15:15:00,73.38,73.65,73.31,73.62,15600.0,61.3265,61.5522,61.268,61.5271,15600.0
2008-09-30 15:20:00,73.63,73.65,73.36,73.63,21700.0,61.5354,61.5522,61.3098,61.5354,21700.0
2008-09-30 15:25:00,73.61,73.66,73.2,73.35,14700.0,61.5187,61.5605,61.1761,61.3014,14700.0
2008-09-30 15:30:00,73.36,73.42,73.19,73.32,8700.0,61.3098,61.3599,61.1677,61.2764,8700.0
2008-09-30 15:35:00,73.28,73.55,73.09,73.55,11000.0,61.2429,61.4686,61.0841,61.4686,11000.0
2008-09-30 15:40:00,73.58,73.69,73.39,73.57,14800.0,61.4936,61.5856,61.3349,61.4853,14800.0
2008-09-30 15:45:00,73.6,73.6,73.47,73.59,28200.0,61.5104,61.5104,61.4017,61.502,28200.0
2008-09-30 15:50:00,73.6,73.6,73.42,73.54,22300.0,61.5104,61.5104,61.3599,61.4602,22300.0
2008-09-30 15:55:00,73.49,73.69,73.16,73.47,56200.0,61.4184,61.5856,61.1426,61.4017,56200.0
2008-10-01 09:30:00,73.75,74.0,73.75,73.97,9700.0,61.6357,61.8447,61.6357,61.8196,9700.0
2008-10-01 09:35:00,74.0,74.0,73.6,73.61,6800.0,61.8447,61.8447,61.5104,61.5187,6800.0
2008-10-01 09:40:00,73.89,73.89,73.63,73.85,2200.0,61.7527,61.7527,61.5354,61.7193,2200.0
2008-10-01 09:45:00,73.91,73.91,73.69,73.8,7600.0,61.7694,61.7694,61.5856,61.6775,7600.0
2008-10-01 09:50:00,73.84,74.0,73.27,73.73,13300.0,61.7109,61.8447,61.2346,61.619,13300.0
2008-10-01 09:55:00,73.61,74.07,73.61,74.0,9200.0,61.5187,61.9032,61.5187,61.8447,9200.0
2008-10-01 10:00:00,73.85,73.92,72.74,72.76,10900.0,61.7193,61.7778,60.7916,60.8083,10900.0
2008-10-01 10:05:00,72.94,73.19,72.5,72.82,8100.0,60.9588,61.1677,60.5911,60.8585,8100.0
2008-10-01 10:10:00,72.98,72.98,72.85,72.85,1600.0,60.9922,60.9922,60.8836,60.8836,1600.0
2008-10-01 10:15:00,72.93,73.09,72.59,72.96,11400.0,60.9504,61.0841,60.6663,60.9755,11400.0
2008-10-01 10:20:00,72.74,73.88,72.51,73.88,7200.0,60.7916,61.7444,60.5994,61.7444,7200.0
2008-10-01 10:25:00,72.6,72.95,72.55,72.82,6600.0,60.6746,60.9671,60.6328,60.8585,6600.0
2008-10-01 10:30:00,72.69,73.0,72.6,72.87,10500.0,60.7498,61.0089,60.6746,60.9003,10500.0
2008-10-01 10:35:00,72.87,72.87,72.24,72.47,6100.0,60.9003,60.9003,60.3738,60.566,6100.0
2008-10-01 10:40:00,72.44,72.5,72.35,72.39,3700.0,60.5409,60.5911,60.4657,60.4991,3700.0
2008-10-01 10:45:00,72.45,72.5,72.03,72.04,8600.0,60.5493,60.5911,60.1983,60.2066,8600.0
2008-10-01 10:50:00,72.01,72.16,71.87,71.99,8500.0,60.1815,60.3069,60.0645,60.1648,8500.0
2008-10-01 10:55:00,71.84,71.85,71.56,71.74,9500.0,60.0395,60.0478,59.8055,59.9559,9500.0
2008-10-01 11:00:00,71.78,71.92,71.57,71.62,6400.0,59.9893,60.1063,59.8138,59.8556,6400.0
2008-10-01 11:05:00,71.63,71.76,71.48,71.48,10400.0,59.864,59.9726,59.7386,59.7386,10400.0
2008-10-01 11:10:00,71.34,71.53,71.31,71.32,7500.0,59.6216,59.7804,59.5965,59.6049,7500.0
2008-10-01 11:15:00,71.32,71.85,71.18,71.36,16800.0,59.6049,60.0478,59.4879,59.6383,16800.0
2008-10-01 11:20:00,71.36,71.54,71.34,71.54,4600.0,59.6383,59.7887,59.6216,59.7887,4600.0
2008-10-01 11:25:00,71.45,71.76,71.27,71.56,12200.0,59.7135,59.9726,59.5631,59.8055,12200.0
2008-10-01 11:30:00,71.66,71.66,71.09,71.09,8100.0,59.889,59.889,59.4127,59.4127,8100.0
2008-10-01 11:35:00,71.13,71.18,71.02,71.18,11100.0,59.4461,59.4879,59.3542,59.4879,11100.0
2008-10-01 11:40:00,71.16,71.23,71.0,71.01,8400.0,59.4712,59.5297,59.3374,59.3458,8400.0
2008-10-01 11:45:00,71.01,71.12,70.84,71.1,7100.0,59.3458,59.4377,59.2037,59.421,7100.0
2008-10-01 11:50:00,71.07,71.07,70.83,70.93,8600.0,59.3959,59.3959,59.1954,59.2789,8600.0
2008-10-01 11:55:00,70.94,71.0,70.79,70.81,10100.0,59.2873,59.3374,59.1619,59.1787,10100.0
2008-10-01 12:00:00,70.79,71.12,70.79,70.93,10200.0,59.1619,59.4377,59.1619,59.2789,10200.0
2008-10-01 12:05:00,71.05,71.05,70.88,70.91,8100.0,59.3792,59.3792,59.2372,59.2622,8100.0
2008-10-01 12:10:00,70.93,70.95,70.76,70.79,9300.0,59.2789,59.2957,59.1369,59.1619,9300.0
2008-10-01 12:15:00,70.79,71.0,70.66,70.75,38600.0,59.1619,59.3374,59.0533,59.1285,38600.0
2008-10-01 12:20:00,70.71,70.83,70.51,70.83,10900.0,59.0951,59.1954,58.9279,59.1954,10900.0
2008-10-01 12:25:00,70.77,70.83,70.5,70.62,8900.0,59.1452,59.1954,58.9196,59.0199,8900.0
2008-10-01 12:30:00,70.67,71.04,70.58,70.92,19800.0,59.0617,59.3709,58.9864,59.2706,19800.0
2008-10-01 12:35:00,70.93,71.19,70.92,71.19,25100.0,59.2789,59.4962,59.2706,59.4962,25100.0
2008-10-01 12:40:00,71.22,71.49,71.22,71.49,21500.0,59.5213,59.747,59.5213,59.747,21500.0
2008-10-01 12:45:00,71.46,71.6,71.3,71.45,9900.0,59.7219,59.8389,59.5882,59.7135,9900.0
2008-10-01 12:50:00,71.4,71.64,71.26,71.38,30100.0,59.6717,59.8723,59.5547,59.655,30100.0
2008-10-01 12:55:00,71.39,72.06,71.33,71.45,9600.0,59.6634,60.2233,59.6132,59.7135,9600.0
2008-10-01 13:00:00,71.47,71.5,70.96,70.99,13500.0,59.7302,59.7553,59.304,59.3291,13500.0
2008-10-01 13:05:00,70.96,71.04,70.79,71.04,6600.0,59.304,59.3709,59.1619,59.3709,6600.0
2008-10-01 13:10:00,71.01,71.05,70.84,70.84,6500.0,59.3458,59.3792,59.2037,59.2037,6500.0
2008-10-01 13:15:00,70.79,70.85,70.75,70.8,2300.0,59.1619,59.2121,59.1285,59.1703,2300.0
2008-10-01 13:20:00,70.79,70.88,70.79,70.88,2600.0,59.1619,59.2372,59.1619,59.2372,2600.0
2008-10-01 13:25:00,70.88,71.02,70.8,71.02,4700.0,59.2372,59.3542,59.1703,59.3542,4700.0
2008-10-01 13:30:00,70.96,71.04,70.64,70.71,26300.0,59.304,59.3709,59.0366,59.0951,26300.0
2008-10-01 13:35:00,70.7,70.89,70.68,70.89,21200.0,59.0867,59.2455,59.07,59.2455,21200.0
2008-10-01 13:40:00,70.88,71.4,70.75,71.22,18600.0,59.2372,59.6717,59.1285,59.5213,18600.0
2008-10-01 13:45:00,71.2,71.39,70.94,71.06,11900.0,59.5046,59.6634,59.2873,59.3876,11900.0
2008-10-01 13:50:00,71.01,71.18,71.0,71.0,15400.0,59.3458,59.4879,59.3374,59.3374,15400.0
2008-10-01 13:55:00,70.96,71.12,70.96,71.01,11700.0,59.304,59.4377,59.304,59.3458,11700.0
2008-10-01 14:00:00,71.0,71.15,70.97,71.15,38200.0,59.3374,59.4628,59.3124,59.4628,38200.0
2008-10-01 14:05:00,71.1,71.33,71.06,71.33,6400.0,59.421,59.6132,59.3876,59.6132,6400.0
2008-10-01 14:10:00,71.48,71.48,71.09,71.16,9900.0,59.7386,59.7386,59.4127,59.4712,9900.0
2008-10-01 14:15:00,71.11,71.29,71.08,71.26,9500.0,59.4294,59.5798,59.4043,59.5547,9500.0
2008-10-01 14:20:00,71.19,71.52,71.16,71.2,11500.0,59.4962,59.772,59.4712,59.5046,11500.0
2008-10-01 14:25:00,71.26,71.35,71.22,71.32,9100.0,59.5547,59.63,59.5213,59.6049,9100.0
2008-10-01 14:30:00,71.29,71.32,71.06,71.12,6600.0,59.5798,59.6049,59.3876,59.4377,6600.0
2008-10-01 14:35:00,71.11,71.44,71.11,71.43,9700.0,59.4294,59.7052,59.4294,59.6968,9700.0
2008-10-01 14:40:00,71.46,71.5,71.22,71.33,5700.0,59.7219,59.7553,59.5213,59.6132,5700.0
2008-10-01 14:45:00,71.34,71.82,71.26,71.46,10400.0,59.6216,60.0227,59.5547,59.7219,10400.0
2008-10-01 14:50:00,71.46,71.58,71.29,71.3,10200.0,59.7219,59.8222,59.5798,59.5882,10200.0
2008-10-01 14:55:00,71.32,71.4,70.99,71.09,26300.0,59.6049,59.6717,59.3291,59.4127,26300.0
2008-10-01 15:00:00,71.1,71.16,70.99,70.99,20600.0,59.421,59.4712,59.3291,59.3291,20600.0
2008-10-01 15:05:00,70.99,71.23,70.99,71.23,10400.0,59.3291,59.5297,59.3291,59.5297,10400.0
2008-10-01 15:10:00,71.21,71.32,70.99,71.02,21400.0,59.5129,59.6049,59.3291,59.3542,21400.0
2008-10-01 15:15:00,71.07,71.17,70.97,71.15,20800.0,59.3959,59.4795,59.3124,59.4628,20800.0
2008-10-01 15:20:00,71.16,71.25,71.05,71.22,14900.0,59.4712,59.5464,59.3792,59.5213,14900.0
2008-10-01 15:25:00,71.25,71.72,71.19,71.3,76000.0,59.5464,59.9392,59.4962,59.5882,76000.0
2008-10-01 15:30:00,71.29,71.3,71.16,71.2,19100.0,59.5798,59.5882,59.4712,59.5046,19100.0
2008-10-01 15:35:00,71.22,71.3,71.0,71.06,30300.0,59.5213,59.5882,59.3374,59.3876,30300.0
2008-10-01 15:40:00,71.09,71.23,71.07,71.2,23700.0,59.4127,59.5297,59.3959,59.5046,23700.0
2008-10-01 15:45:00,71.2,71.2,71.0,71.05,26700.0,59.5046,59.5046,59.3374,59.3792,26700.0
2008-10-01 15:50:00,71.02,71.2,70.96,71.18,21300.0,59.3542,59.5046,59.304,59.4879,21300.0
2008-10-01 15:55:00,71.18,72.5,71.07,71.11,39000.0,59.4879,60.5911,59.3959,59.4294,39000.0
2008-10-02 09:30:00,70.47,72.0,70.47,71.25,23800.0,58.8945,60.1732,58.8945,59.5464,23800.0
2008-10-02 09:35:00,71.15,71.31,70.96,70.99,14700.0,59.4628,59.5965,59.304,59.3291,14700.0
2008-10-02 09:40:00,70.99,71.12,70.85,70.9,20100.0,59.3291,59.4377,59.2121,59.2539,20100.0
2008-10-02 09:45:00,70.91,72.32,70.82,72.25,26000.0,59.2622,60.4406,59.187,60.3821,26000.0
2008-10-02 09:50:00,72.46,72.46,71.0,71.4,11700.0,60.5576,60.5576,59.3374,59.6717,11700.0
2008-10-02 09:55:00,71.26,71.4,71.0,71.0,5400.0,59.5547,59.6717,59.3374,59.3374,5400.0
2008-10-02 10:00:00,71.0,71.14,71.0,71.0,5500.0,59.3374,59.4544,59.3374,59.3374,5500.0
2008-10-02 10:05:00,71.09,71.09,70.8,70.87,15600.0,59.4127,59.4127,59.1703,59.2288,15600.0
2008-10-02 10:10:00,70.84,71.08,70.84,71.07,13100.0,59.2037,59.4043,59.2037,59.3959,13100.0
2008-10-02 10:15:00,71.02,71.19,70.98,71.13,6200.0,59.3542,59.4962,59.3207,59.4461,6200.0
2008-10-02 10:20:00,71.14,71.14,70.92,70.92,13100.0,59.4544,59.4544,59.2706,59.2706,13100.0
2008-10-02 10:25:00,70.92,70.97,70.8,70.8,6300.0,59.2706,59.3124,59.1703,59.1703,6300.0
2008-10-02 10:30:00,70.8,70.96,70.8,70.96,7700.0,59.1703,59.304,59.1703,59.304,7700.0
2008-10-02 10:35:00,70.96,71.02,70.79,70.88,11500.0,59.304,59.3542,59.1619,59.2372,11500.0
2008-10-02 10:40:00,70.86,70.9,70.7,70.79,23100.0,59.2204,59.2539,59.0867,59.1619,23100.0
2008-10-02 10:45:00,70.79,70.79,70.52,70.54,13000.0,59.1619,59.1619,58.9363,58.953,13000.0
2008-10-02 10:50:00,70.57,70.64,70.52,70.6,6300.0,58.9781,59.0366,58.9363,59.0031,6300.0
2008-10-02 10:55:00,70.54,70.62,70.49,70.5,5800.0,58.953,59.0199,58.9112,58.9196,5800.0
2008-10-02 11:00:00,70.51,70.51,70.26,70.32,5900.0,58.9279,58.9279,58.719,58.7691,5900.0
2008-10-02 11:05:00,70.31,70.31,69.0,69.0,13200.0,58.7608,58.7608,57.666,57.666,13200.0
2008-10-02 11:10:00,69.0,69.0,68.5,68.72,21000.0,57.666,57.666,57.2481,57.432,21000.0
2008-10-02 11:15:00,68.73,68.8,68.5,68.8,16200.0,57.4403,57.4988,57.2481,57.4988,16200.0
2008-10-02 11:20:00,68.73,68.92,68.43,68.64,12900.0,57.4403,57.5991,57.1896,57.3651,12900.0
2008-10-02 11:25:00,68.59,68.85,68.53,68.64,6500.0,57.3233,57.5406,57.2732,57.3651,6500.0
2008-10-02 11:30:00,68.57,68.65,68.22,68.28,8200.0,57.3066,57.3735,57.0141,57.0642,8200.0
2008-10-02 11:35:00,68.24,68.5,68.24,68.46,6200.0,57.0308,57.2481,57.0308,57.2147,6200.0
2008-10-02 11:40:00,68.47,69.25,68.47,69.22,10600.0,57.223,57.8749,57.223,57.8498,10600.0
2008-10-02 11:45:00,69.09,69.19,69.0,69.0,5700.0,57.7412,57.8248,57.666,57.666,5700.0
2008-10-02 11:50:00,69.0,69.04,68.94,69.0,4700.0,57.666,57.6994,57.6158,57.666,4700.0
2008-10-02 11:55:00,68.88,69.03,68.86,69.01,10100.0,57.5657,57.691,57.549,57.6743,10100.0
2008-10-02 12:00:00,69.01,70.21,69.01,70.0,27100.0,57.6743,58.6772,57.6743,58.5017,27100.0
2008-10-02 12:05:00,70.0,70.04,69.79,69.93,6400.0,58.5017,58.5351,58.3262,58.4432,6400.0
2008-10-02 12:10:00,69.88,70.0,69.88,69.96,6900.0,58.4014,58.5017,58.4014,58.4683,6900.0
2008-10-02 12:15:00,69.94,70.11,69.94,70.04,10700.0,58.4516,58.5936,58.4516,58.5351,10700.0
2008-10-02 12:20:00,70.0,70.04,70.0,70.0,5600.0,58.5017,58.5351,58.5017,58.5017,5600.0
2008-10-02 12:25:00,70.01,70.06,70.0,70.05,17100.0,58.5101,58.5518,58.5017,58.5435,17100.0
2008-10-02 12:30:00,70.08,70.13,70.0,70.04,3500.0,58.5686,58.6104,58.5017,58.5351,3500.0
2008-10-02 12:35:00,70.06,70.1,70.0,70.0,5000.0,58.5518,58.5853,58.5017,58.5017,5000.0
2008-10-02 12:40:00,70.0,70.09,70.0,70.01,4100.0,58.5017,58.5769,58.5017,58.5101,4100.0
2008-10-02 12:45:00,70.04,70.26,70.01,70.26,12500.0,58.5351,58.719,58.5101,58.719,12500.0
2008-10-02 12:50:00,70.2,70.24,70.15,70.18,26300.0,58.6689,58.7023,58.6271,58.6521,26300.0
2008-10-02 12:55:00,70.17,70.28,70.13,70.2,6300.0,58.6438,58.7357,58.6104,58.6689,6300.0
2008-10-02 13:00:00,70.19,70.24,70.11,70.11,3900.0,58.6605,58.7023,58.5936,58.5936,3900.0
2008-10-02 13:05:00,70.11,70.13,70.0,70.0,10400.0,58.5936,58.6104,58.5017,58.5017,10400.0
2008-10-02 13:10:00,70.04,70.05,69.89,70.0,24700.0,58.5351,58.5435,58.4098,58.5017,24700.0
2008-10-02 13:15:00,69.99,70.07,69.89,69.89,17300.0,58.4933,58.5602,58.4098,58.4098,17300.0
2008-10-02 13:20:00,69.96,70.0,69.91,69.94,8000.0,58.4683,58.5017,58.4265,58.4516,8000.0
2008-10-02 13:25:00,69.98,70.02,69.69,69.84,26600.0,58.485,58.5184,58.2426,58.368,26600.0
2008-10-02 13:30:00,69.83,69.88,69.73,69.88,6600.0,58.3596,58.4014,58.2761,58.4014,6600.0
2008-10-02 13:35:00,69.86,69.88,69.74,69.78,11400.0,58.3847,58.4014,58.2844,58.3178,11400.0
2008-10-02 13:40:00,69.81,70.0,69.51,69.83,16300.0,58.3429,58.5017,58.0922,58.3596,16300.0
2008-10-02 13:45:00,69.98,70.09,69.83,69.88,21200.0,58.485,58.5769,58.3596,58.4014,21200.0
2008-10-02 13:50:00,69.97,70.0,69.0,69.08,13200.0,58.4766,58.5017,57.666,57.7328,13200.0
2008-10-02 13:55:00,69.07,69.22,69.0,69.21,10300.0,57.7245,57.8498,57.666,57.8415,10300.0
2008-10-02 14:00:00,69.19,69.48,69.19,69.35,8300.0,57.8248,58.0671,57.8248,57.9585,8300.0
2008-10-02 14:05:00,69.43,69.97,69.43,69.62,25300.0,58.0253,58.4766,58.0253,58.1841,25300.0
2008-10-02 14:10:00,69.64,70.0,69.64,69.85,27300.0,58.2008,58.5017,58.2008,58.3763,27300.0
2008-10-02 14:15:00,69.79,69.83,69.72,69.82,6800.0,58.3262,58.3596,58.2677,58.3513,6800.0
2008-10-02 14:20:00,69.8,70.03,69.79,69.89,28900.0,58.3346,58.5268,58.3262,58.4098,28900.0
2008-10-02 14:25:00,69.83,69.96,69.64,69.87,13100.0,58.3596,58.4683,58.2008,58.3931,13100.0
2008-10-02 14:30:00,69.87,69.88,69.54,69.63,20000.0,58.3931,58.4014,58.1173,58.1925,20000.0
2008-10-02 14:35:00,69.56,69.84,69.56,69.76,26400.0,58.134,58.368,58.134,58.3011,26400.0
2008-10-02 14:40:00,69.79,69.91,69.64,69.87,22600.0,58.3262,58.4265,58.2008,58.3931,22600.0
2008-10-02 14:45:00,69.83,70.0,69.83,69.94,25300.0,58.3596,58.5017,58.3596,58.4516,25300.0
2008-10-02 14:50:00,69.94,70.0,69.79,69.8,30500.0,58.4516,58.5017,58.3262,58.3346,30500.0
2008-10-02 14:55:00,69.88,69.94,69.77,69.81,13800.0,58.4014,58.4516,58.3095,58.3429,13800.0
2008-10-02 15:00:00,69.8,69.84,69.45,69.45,12800.0,58.3346,58.368,58.042,58.042,12800.0
2008-10-02 15:05:00,69.5,69.55,69.23,69.23,16400.0,58.0838,58.1256,57.8582,57.8582,16400.0
2008-10-02 15:10:00,69.24,69.3,69.21,69.26,10200.0,57.8665,57.9167,57.8415,57.8833,10200.0
2008-10-02 15:15:00,69.25,69.25,68.88,68.89,31000.0,57.8749,57.8749,57.5657,57.574,31000.0
2008-10-02 15:20:00,68.86,69.22,68.81,69.22,25400.0,57.549,57.8498,57.5072,57.8498,25400.0
2008-10-02 15:25:00,69.33,69.48,68.74,68.99,37100.0,57.9418,58.0671,57.4487,57.6576,37100.0
2008-10-02 15:30:00,69.02,69.15,68.75,69.01,54500.0,57.6827,57.7913,57.457,57.6743,54500.0
2008-10-02 15:35:00,69.0,69.2,68.95,69.0,37700.0,57.666,57.8331,57.6242,57.666,37700.0
2008-10-02 15:40:00,69.0,69.22,68.99,69.01,44800.0,57.666,57.8498,57.6576,57.6743,44800.0
2008-10-02 15:45:00,69.01,69.07,68.95,68.96,62400.0,57.6743,57.7245,57.6242,57.6325,62400.0
2008-10-02 15:50:00,68.96,69.11,68.96,69.03,46600.0,57.6325,57.7579,57.6325,57.691,46600.0
2008-10-02 15:55:00,69.04,69.5,68.65,69.01,74000.0,57.6994,58.0838,57.3735,57.6743,74000.0
2008-10-03 09:30:00,69.98,71.04,69.89,70.85,27300.0,58.485,59.3709,58.4098,59.2121,27300.0
2008-10-03 09:35:00,70.85,70.91,70.0,70.28,21300.0,59.2121,59.2622,58.5017,58.7357,21300.0
2008-10-03 09:40:00,70.36,70.94,70.29,70.62,7600.0,58.8026,59.2873,58.7441,59.0199,7600.0
2008-10-03 09:45:00,70.78,70.82,70.34,70.34,7900.0,59.1536,59.187,58.7859,58.7859,7900.0
2008-10-03 09:50:00,70.3,70.88,70.28,70.88,7900.0,58.7524,59.2372,58.7357,59.2372,7900.0
2008-10-03 09:55:00,70.89,70.9,70.75,70.76,6400.0,59.2455,59.2539,59.1285,59.1369,6400.0
2008-10-03 10:00:00,70.76,70.88,69.71,69.73,17900.0,59.1369,59.2372,58.2593,58.2761,17900.0
2008-10-03 10:05:00,69.75,69.75,69.03,69.38,22000.0,58.2928,58.2928,57.691,57.9835,22000.0
2008-10-03 10:10:00,69.39,70.0,69.39,70.0,5400.0,57.9919,58.5017,57.9919,58.5017,5400.0
2008-10-03 10:15:00,70.0,70.0,69.52,69.73,9200.0,58.5017,58.5017,58.1006,58.2761,9200.0
2008-10-03 10:20:00,69.66,69.99,69.52,69.61,5900.0,58.2176,58.4933,58.1006,58.1758,5900.0
2008-10-03 10:25:00,69.52,69.87,69.52,69.87,5400.0,58.1006,58.3931,58.1006,58.3931,5400.0
2008-10-03 10:30:00,69.87,69.92,69.28,69.51,18700.0,58.3931,58.4348,57.9,58.0922,18700.0
2008-10-03 10:35:00,69.56,69.62,69.01,69.43,51200.0,58.134,58.1841,57.6743,58.0253,51200.0
2008-10-03 10:40:00,69.46,69.7,69.26,69.66,50700.0,58.0504,58.251,57.8833,58.2176,50700.0
2008-10-03 10:45:00,69.7,69.75,69.04,69.22,25800.0,58.251,58.2928,57.6994,57.8498,25800.0
2008-10-03 10:50:00,69.33,70.46,69.33,70.46,17300.0,57.9418,58.8861,57.9418,58.8861,17300.0
2008-10-03 10:55:00,70.49,70.65,69.7,70.16,17700.0,58.9112,59.0449,58.251,58.6354,17700.0
2008-10-03 11:00:00,70.16,70.54,69.77,69.96,60900.0,58.6354,58.953,58.3095,58.4683,60900.0
2008-10-03 11:05:00,69.96,70.31,69.69,70.03,35600.0,58.4683,58.7608,58.2426,58.5268,35600.0
2008-10-03 11:10:00,70.03,70.57,69.97,70.51,39500.0,58.5268,58.9781,58.4766,58.9279,39500.0
2008-10-03 11:15:00,70.35,71.08,70.21,70.51,28900.0,58.7942,59.4043,58.6772,58.9279,28900.0
2008-10-03 11:20:00,70.49,70.56,69.95,69.99,42600.0,58.9112,58.9697,58.4599,58.4933,42600.0
2008-10-03 11:25:00,70.08,70.32,69.87,69.92,8100.0,58.5686,58.7691,58.3931,58.4348,8100.0
2008-10-03 11:30:00,69.93,70.32,69.93,70.32,8200.0,58.4432,58.7691,58.4432,58.7691,8200.0
2008-10-03 11:35:00,70.25,70.3,69.89,69.9,5500.0,58.7106,58.7524,58.4098,58.4181,5500.0
2008-10-03 11:40:00,69.88,70.11,69.78,70.11,4700.0,58.4014,58.5936,58.3178,58.5936,4700.0
2008-10-03 11:45:00,70.08,70.14,69.73,69.74,5300.0,58.5686,58.6187,58.2761,58.2844,5300.0
2008-10-03 11:50:00,69.73,69.79,69.31,69.47,11100.0,58.2761,58.3262,57.925,58.0588,11100.0
2008-10-03 11:55:00,69.53,70.08,69.53,70.08,3400.0,58.1089,58.5686,58.1089,58.5686,3400.0
2008-10-03 12:00:00,70.12,70.12,69.7,69.96,7200.0,58.602,58.602,58.251,58.4683,7200.0
2008-10-03 12:05:00,69.89,70.03,69.76,69.97,3500.0,58.4098,58.5268,58.3011,58.4766,3500.0
2008-10-03 12:10:00,69.97,70.0,69.86,69.93,3600.0,58.4766,58.5017,58.3847,58.4432,3600.0
2008-10-03 12:15:00,69.94,70.2,69.8,69.8,47300.0,58.4516,58.6689,58.3346,58.3346,47300.0
2008-10-03 12:20:00,69.78,69.96,69.06,69.06,12100.0,58.3178,58.4683,57.7161,57.7161,12100.0
2008-10-03 12:25:00,69.14,69.58,69.14,69.58,2800.0,57.783,58.1507,57.783,58.1507,2800.0
2008-10-03 12:30:00,69.58,70.18,69.58,70.18,16900.0,58.1507,58.6521,58.1507,58.6521,16900.0
2008-10-03 12:35:00,70.16,70.33,70.14,70.33,6100.0,58.6354,58.7775,58.6187,58.7775,6100.0
2008-10-03 12:40:00,70.35,70.47,70.23,70.45,11000.0,58.7942,58.8945,58.6939,58.8778,11000.0
2008-10-03 12:45:00,70.45,70.6,70.35,70.53,5200.0,58.8778,59.0031,58.7942,58.9446,5200.0
2008-10-03 12:50:00,70.52,70.69,70.35,70.54,15100.0,58.9363,59.0784,58.7942,58.953,15100.0
2008-10-03 12:55:00,70.5,71.11,70.5,71.04,18200.0,58.9196,59.4294,58.9196,59.3709,18200.0
2008-10-03 13:00:00,71.02,71.15,70.76,70.85,18400.0,59.3542,59.4628,59.1369,59.2121,18400.0
2008-10-03 13:05:00,70.85,71.17,70.85,70.98,21100.0,59.2121,59.4795,59.2121,59.3207,21100.0
2008-10-03 13:10:00,70.99,71.05,70.45,70.72,13800.0,59.3291,59.3792,58.8778,59.1034,13800.0
2008-10-03 13:15:00,70.72,70.88,70.49,70.62,8000.0,59.1034,59.2372,58.9112,59.0199,8000.0
2008-10-03 13:20:00,70.62,71.41,70.06,70.07,36900.0,59.0199,59.6801,58.5518,58.5602,36900.0
2008-10-03 13:25:00,70.06,70.22,69.23,69.74,32900.0,58.5518,58.6856,57.8582,58.2844,32900.0
2008-10-03 13:30:00,69.74,69.87,69.2,69.3,18200.0,58.2844,58.3931,57.8331,57.9167,18200.0
2008-10-03 13:35:00,69.27,69.29,68.87,69.03,43100.0,57.8916,57.9083,57.5573,57.691,43100.0
2008-10-03 13:40:00,69.05,69.19,68.56,68.72,21700.0,57.7078,57.8248,57.2982,57.432,21700.0
2008-10-03 13:45:00,68.56,69.19,68.26,69.12,47500.0,57.2982,57.8248,57.0475,57.7663,47500.0
2008-10-03 13:50:00,69.12,69.49,68.42,68.42,27900.0,57.7663,58.0755,57.1812,57.1812,27900.0
2008-10-03 13:55:00,68.36,68.93,68.35,68.7,11700.0,57.1311,57.6075,57.1227,57.4152,11700.0
2008-10-03 14:00:00,68.72,68.72,68.21,68.46,15500.0,57.432,57.432,57.0057,57.2147,15500.0
2008-10-03 14:05:00,68.46,68.7,68.38,68.5,8700.0,57.2147,57.4152,57.1478,57.2481,8700.0
2008-10-03 14:10:00,68.44,68.62,68.15,68.53,43500.0,57.198,57.3484,56.9556,57.2732,43500.0
2008-10-03 14:15:00,68.54,68.57,68.01,68.12,10000.0,57.2815,57.3066,56.8386,56.9305,10000.0
2008-10-03 14:20:00,68.13,68.32,68.0,68.05,16000.0,56.9389,57.0977,56.8302,56.872,16000.0
2008-10-03 14:25:00,68.06,68.1,67.43,67.73,30000.0,56.8804,56.9138,56.3539,56.6046,30000.0
2008-10-03 14:30:00,67.73,68.06,67.5,67.68,20300.0,56.6046,56.8804,56.4124,56.5628,20300.0
2008-10-03 14:35:00,67.65,67.66,67.16,67.36,34300.0,56.5377,56.5461,56.1282,56.2954,34300.0
2008-10-03 14:40:00,67.33,67.49,67.18,67.34,4600.0,56.2703,56.404,56.1449,56.2786,4600.0
2008-10-03 14:45:00,67.25,67.29,66.52,66.52,17700.0,56.2034,56.2369,55.5933,55.5933,17700.0
2008-10-03 14:50:00,66.5,66.81,66.44,66.64,10400.0,55.5766,55.8357,55.5265,55.6936,10400.0
2008-10-03 14:55:00,66.69,66.84,66.6,66.75,16300.0,55.7354,55.8608,55.6602,55.7856,16300.0
2008-10-03 15:00:00,66.76,67.13,66.59,66.79,22000.0,55.7939,56.1031,55.6518,55.819,22000.0
2008-10-03 15:05:00,66.8,66.98,66.53,66.61,22800.0,55.8273,55.9778,55.6017,55.6686,22800.0
2008-10-03 15:10:00,66.56,66.73,66.48,66.67,22400.0,55.6268,55.7688,55.5599,55.7187,22400.0
2008-10-03 15:15:00,66.72,66.84,66.27,66.29,35400.0,55.7605,55.8608,55.3844,55.4011,35400.0
2008-10-03 15:20:00,66.29,66.58,66.28,66.44,33100.0,55.4011,55.6435,55.3928,55.5265,33100.0
2008-10-03 15:25:00,66.33,66.35,66.06,66.17,35300.0,55.4345,55.4513,55.2089,55.3008,35300.0
2008-10-03 15:30:00,66.14,66.42,66.1,66.21,30200.0,55.2758,55.5098,55.2423,55.3343,30200.0
2008-10-03 15:35:00,66.26,66.34,66.0,66.11,26600.0,55.376,55.4429,55.1588,55.2507,26600.0
2008-10-03 15:40:00,66.11,66.12,65.57,65.7,35400.0,55.2507,55.259,54.7994,54.908,35400.0
2008-10-03 15:45:00,65.65,65.87,65.3,65.35,34600.0,54.8662,55.0501,54.5737,54.6155,34600.0
2008-10-03 15:50:00,65.37,65.52,65.12,65.12,52300.0,54.6322,54.7576,54.4233,54.4233,52300.0
2008-10-03 15:55:00,65.1,65.28,63.55,64.66,121900.0,54.4066,54.557,53.1112,54.0389,121900.0
2008-10-06 09:30:00,62.42,62.42,60.92,61.13,52000.0,52.1668,52.1668,50.9132,51.0887,52000.0
2008-10-06 09:35:00,61.04,61.45,60.33,60.77,41700.0,51.0135,51.3561,50.4201,50.7878,41700.0
2008-10-06 09:40:00,60.6,60.76,60.02,60.02,30800.0,50.6458,50.7795,50.161,50.161,30800.0
2008-10-06 09:45:00,60.02,60.31,60.0,60.28,36000.0,50.161,50.4034,50.1443,50.3783,36000.0
2008-10-06 09:50:00,60.3,60.45,59.91,60.01,43200.0,50.395,50.5204,50.0691,50.1527,43200.0
2008-10-06 09:55:00,60.01,60.1,59.25,59.35,33000.0,50.1527,50.2279,49.5175,49.6011,33000.0
2008-10-06 10:00:00,59.3,59.65,59.18,59.41,16600.0,49.5593,49.8518,49.459,49.6512,16600.0
2008-10-06 10:05:00,59.47,59.77,59.37,59.49,26800.0,49.7014,49.9521,49.6178,49.7181,26800.0
2008-10-06 10:10:00,59.5,59.5,58.7,58.87,26800.0,49.7264,49.7264,49.0579,49.1999,26800.0
2008-10-06 10:15:00,58.87,59.0,58.26,58.31,20300.0,49.1999,49.3086,48.6901,48.7319,20300.0
2008-10-06 10:20:00,58.26,59.01,58.19,58.61,24700.0,48.6901,49.3169,48.6316,48.9826,24700.0
2008-10-06 10:25:00,58.53,58.62,57.86,58.24,20600.0,48.9158,48.991,48.3558,48.6734,20600.0
2008-10-06 10:30:00,58.34,58.49,57.25,57.29,20700.0,48.757,48.8824,47.846,47.8795,20700.0
2008-10-06 10:35:00,57.28,57.42,56.39,56.77,26100.0,47.8711,47.9881,47.1273,47.4449,26100.0
2008-10-06 10:40:00,56.81,56.82,55.93,55.93,29500.0,47.4783,47.4867,46.7429,46.7429,29500.0
2008-10-06 10:45:00,56.0,56.05,55.57,55.83,54400.0,46.8014,46.8432,46.442,46.6593,54400.0
2008-10-06 10:50:00,55.9,56.41,55.52,56.09,37000.0,46.7178,47.144,46.4002,46.8766,37000.0
2008-10-06 10:55:00,56.21,57.07,56.15,56.95,33700.0,46.9769,47.6956,46.9267,47.5953,33700.0
2008-10-06 11:00:00,57.06,57.59,56.81,57.48,44800.0,47.6872,48.1302,47.4783,48.0383,44800.0
2008-10-06 11:05:00,57.48,58.06,57.26,58.05,44000.0,48.0383,48.523,47.8544,48.5146,44000.0
2008-10-06 11:10:00,58.05,58.3,57.82,58.14,60600.0,48.5146,48.7236,48.3224,48.5898,60600.0
2008-10-06 11:15:00,58.01,58.37,57.67,58.34,40200.0,48.4812,48.7821,48.197,48.757,40200.0
2008-10-06 11:20:00,58.25,58.61,58.02,58.41,42500.0,48.6818,48.9826,48.4896,48.8155,42500.0
2008-10-06 11:25:00,58.43,58.58,57.93,58.04,17500.0,48.8322,48.9576,48.4143,48.5063,17500.0
2008-10-06 11:30:00,58.04,58.04,57.38,57.74,29200.0,48.5063,48.5063,47.9547,48.2555,29200.0
2008-10-06 11:35:00,57.74,58.12,57.43,57.68,25400.0,48.2555,48.5731,47.9965,48.2054,25400.0
2008-10-06 11:40:00,57.68,57.7,57.2,57.28,9600.0,48.2054,48.2221,47.8043,47.8711,9600.0
2008-10-06 11:45:00,57.28,57.64,57.01,57.08,13200.0,47.8711,48.172,47.6455,47.704,13200.0
2008-10-06 11:50:00,57.08,57.49,57.0,57.31,23300.0,47.704,48.0466,47.6371,47.8962,23300.0
2008-10-06 11:55:00,57.32,57.95,57.32,57.68,13200.0,47.9045,48.4311,47.9045,48.2054,13200.0
2008-10-06 12:00:00,57.59,57.86,57.59,57.7,10500.0,48.1302,48.3558,48.1302,48.2221,10500.0
2008-10-06 12:05:00,57.72,57.8,57.18,57.32,15100.0,48.2388,48.3057,47.7875,47.9045,15100.0
2008-10-06 12:10:00,57.2,57.34,57.2,57.27,5300.0,47.8043,47.9213,47.8043,47.8628,5300.0
2008-10-06 12:15:00,57.32,57.64,57.18,57.52,27900.0,47.9045,48.172,47.7875,48.0717,27900.0
2008-10-06 12:20:00,57.54,57.76,57.52,57.74,11400.0,48.0884,48.2723,48.0717,48.2555,11400.0
2008-10-06 12:25:00,57.75,57.76,57.22,57.22,10500.0,48.2639,48.2723,47.821,47.821,10500.0
2008-10-06 12:30:00,57.28,57.71,57.22,57.67,17300.0,47.8711,48.2305,47.821,48.197,17300.0
2008-10-06 12:35:00,57.59,57.74,57.2,57.22,20900.0,48.1302,48.2555,47.8043,47.821,20900.0
2008-10-06 12:40:00,57.2,57.33,57.2,57.27,19300.0,47.8043,47.9129,47.8043,47.8628,19300.0
2008-10-06 12:45:00,57.3,57.62,57.17,57.62,23500.0,47.8878,48.1553,47.7792,48.1553,23500.0
2008-10-06 12:50:00,57.66,57.77,57.62,57.72,10400.0,48.1887,48.2806,48.1553,48.2388,10400.0
2008-10-06 12:55:00,57.72,57.75,57.3,57.42,8600.0,48.2388,48.2639,47.8878,47.9881,8600.0
2008-10-06 13:00:00,57.4,57.65,57.2,57.6,13500.0,47.9714,48.1803,47.8043,48.1385,13500.0
2008-10-06 13:05:00,57.62,57.75,57.44,57.47,9700.0,48.1553,48.2639,48.0048,48.0299,9700.0
2008-10-06 13:10:00,57.42,57.47,57.2,57.31,13100.0,47.9881,48.0299,47.8043,47.8962,13100.0
2008-10-06 13:15:00,57.4,57.74,57.4,57.67,7400.0,47.9714,48.2555,47.9714,48.197,7400.0
2008-10-06 13:20:00,57.67,57.82,57.64,57.69,12500.0,48.197,48.3224,48.172,48.2138,12500.0
2008-10-06 13:25:00,57.71,57.8,57.6,57.6,5500.0,48.2305,48.3057,48.1385,48.1385,5500.0
2008-10-06 13:30:00,57.55,57.72,57.52,57.58,6000.0,48.0968,48.2388,48.0717,48.1218,6000.0
2008-10-06 13:35:00,57.66,57.89,57.54,57.84,7800.0,48.1887,48.3809,48.0884,48.3391,7800.0
2008-10-06 13:40:00,57.75,57.87,57.72,57.86,3800.0,48.2639,48.3642,48.2388,48.3558,3800.0
2008-10-06 13:45:00,57.85,57.85,57.16,57.16,27400.0,48.3475,48.3475,47.7708,47.7708,27400.0
2008-10-06 13:50:00,57.17,57.17,56.64,57.0,53500.0,47.7792,47.7792,47.3362,47.6371,53500.0
2008-10-06 13:55:00,57.0,57.0,56.84,56.94,15200.0,47.6371,47.6371,47.5034,47.587,15200.0
2008-10-06 14:00:00,57.0,57.0,56.77,56.87,16700.0,47.6371,47.6371,47.4449,47.5285,16700.0
2008-10-06 14:05:00,56.85,57.14,56.83,57.13,21900.0,47.5117,47.7541,47.495,47.7457,21900.0
2008-10-06 14:10:00,57.05,57.23,57.05,57.18,12200.0,47.6789,47.8293,47.6789,47.7875,12200.0
2008-10-06 14:15:00,57.18,57.25,56.84,56.88,22800.0,47.7875,47.846,47.5034,47.5368,22800.0
2008-10-06 14:20:00,56.89,56.89,56.5,56.54,20200.0,47.5452,47.5452,47.2192,47.2527,20200.0
2008-10-06 14:25:00,56.5,56.64,56.5,56.64,23300.0,47.2192,47.3362,47.2192,47.3362,23300.0
2008-10-06 14:30:00,56.66,56.78,56.56,56.78,20700.0,47.353,47.4532,47.2694,47.4532,20700.0
2008-10-06 14:35:00,56.78,56.88,56.61,56.76,32600.0,47.4532,47.5368,47.3112,47.4365,32600.0
2008-10-06 14:40:00,56.8,56.89,56.53,56.53,28800.0,47.47,47.5452,47.2443,47.2443,28800.0
2008-10-06 14:45:00,56.5,56.89,56.5,56.89,33600.0,47.2192,47.5452,47.2192,47.5452,33600.0
2008-10-06 14:50:00,56.87,56.89,56.56,56.85,37200.0,47.5285,47.5452,47.2694,47.5117,37200.0
2008-10-06 14:55:00,56.87,56.94,56.56,56.57,48000.0,47.5285,47.587,47.2694,47.2777,48000.0
2008-10-06 15:00:00,56.57,57.02,56.55,57.02,33000.0,47.2777,47.6538,47.261,47.6538,33000.0
2008-10-06 15:05:00,57.04,57.62,56.98,57.62,30500.0,47.6705,48.1553,47.6204,48.1553,30500.0
2008-10-06 15:10:00,57.56,58.46,57.55,58.46,32000.0,48.1051,48.8573,48.0968,48.8573,32000.0
2008-10-06 15:15:00,58.45,59.55,58.41,59.4,52100.0,48.8489,49.7682,48.8155,49.6429,52100.0
2008-10-06 15:20:00,59.34,59.49,59.08,59.29,29600.0,49.5927,49.7181,49.3754,49.5509,29600.0
2008-10-06 15:25:00,59.34,59.74,59.21,59.58,27000.0,49.5927,49.927,49.4841,49.7933,27000.0
2008-10-06 15:30:00,59.58,59.74,59.29,59.53,21300.0,49.7933,49.927,49.5509,49.7515,21300.0
2008-10-06 15:35:00,59.67,59.71,58.5,58.63,33900.0,49.8685,49.902,48.8907,48.9994,33900.0
2008-10-06 15:40:00,59.3,59.3,58.5,58.88,28900.0,49.5593,49.5593,48.8907,49.2083,28900.0
2008-10-06 15:45:00,58.92,59.68,58.92,59.68,29400.0,49.2417,49.8769,49.2417,49.8769,29400.0
2008-10-06 15:50:00,59.67,59.92,59.63,59.84,55700.0,49.8685,50.0775,49.8351,50.0106,55700.0
2008-10-06 15:55:00,59.83,61.47,59.64,61.23,81500.0,50.0022,51.3729,49.8435,51.1723,81500.0
2008-10-07 09:30:00,62.12,62.37,61.06,61.28,27100.0,51.9161,52.125,51.0302,51.2141,27100.0
2008-10-07 09:35:00,61.25,61.25,60.06,60.73,48300.0,51.189,51.189,50.1945,50.7544,48300.0
2008-10-07 09:40:00,60.75,61.3,60.66,61.12,30500.0,50.7711,51.2308,50.6959,51.0803,30500.0
2008-10-07 09:45:00,61.1,61.28,60.7,60.91,20000.0,51.0636,51.2141,50.7293,50.9048,20000.0
2008-10-07 09:50:00,60.91,60.91,59.57,59.78,40500.0,50.9048,50.9048,49.785,49.9605,40500.0
2008-10-07 09:55:00,59.69,60.84,59.55,60.84,42100.0,49.8852,50.8463,49.7682,50.8463,42100.0
2008-10-07 10:00:00,60.81,61.3,60.66,61.06,39000.0,50.8213,51.2308,50.6959,51.0302,39000.0
2008-10-07 10:05:00,61.06,62.16,60.79,62.15,24800.0,51.0302,51.9495,50.8046,51.9412,24800.0
2008-10-07 10:10:00,62.0,62.2,60.98,62.11,26200.0,51.8158,51.9829,50.9633,51.9077,26200.0
2008-10-07 10:15:00,62.07,62.54,61.73,61.81,21600.0,51.8743,52.2671,51.5901,51.657,21600.0
2008-10-07 10:20:00,61.76,61.76,61.11,61.38,11700.0,51.6152,51.6152,51.072,51.2976,11700.0
2008-10-07 10:25:00,61.32,62.18,61.32,62.18,22800.0,51.2475,51.9662,51.2475,51.9662,22800.0
2008-10-07 10:30:00,62.13,62.16,62.0,62.12,21500.0,51.9244,51.9495,51.8158,51.9161,21500.0
2008-10-07 10:35:00,62.04,62.14,62.0,62.11,19400.0,51.8492,51.9328,51.8158,51.9077,19400.0
2008-10-07 10:40:00,62.1,62.41,61.97,62.21,34000.0,51.8994,52.1584,51.7907,51.9913,34000.0
2008-10-07 10:45:00,62.26,62.69,62.19,62.19,7500.0,52.0331,52.3925,51.9746,51.9746,7500.0
2008-10-07 10:50:00,62.13,62.2,61.79,62.13,26400.0,51.9244,51.9829,51.6403,51.9244,26400.0
2008-10-07 10:55:00,62.08,62.25,62.0,62.18,15800.0,51.8827,52.0247,51.8158,51.9662,15800.0
2008-10-07 11:00:00,62.15,62.21,62.08,62.18,16700.0,51.9412,51.9913,51.8827,51.9662,16700.0
2008-10-07 11:05:00,62.1,62.39,62.1,62.33,22300.0,51.8994,52.1417,51.8994,52.0916,22300.0
2008-10-07 11:10:00,62.39,62.47,62.16,62.31,13200.0,52.1417,52.2086,51.9495,52.0749,13200.0
2008-10-07 11:15:00,62.31,62.45,62.18,62.39,17300.0,52.0749,52.1919,51.9662,52.1417,17300.0
2008-10-07 11:20:00,62.25,62.39,61.98,62.12,25900.0,52.0247,52.1417,51.7991,51.9161,25900.0
2008-10-07 11:25:00,62.12,62.2,62.0,62.03,15100.0,51.9161,51.9829,51.8158,51.8409,15100.0
2008-10-07 11:30:00,62.04,62.54,62.04,62.19,18300.0,51.8492,52.2671,51.8492,51.9746,18300.0
2008-10-07 11:35:00,62.3,62.5,62.21,62.27,17700.0,52.0665,52.2337,51.9913,52.0414,17700.0
2008-10-07 11:40:00,62.3,62.31,62.0,62.2,12300.0,52.0665,52.0749,51.8158,51.9829,12300.0
2008-10-07 11:45:00,62.21,62.82,62.12,62.81,18200.0,51.9913,52.5011,51.9161,52.4927,18200.0
2008-10-07 11:50:00,62.77,62.77,62.16,62.24,22200.0,52.4593,52.4593,51.9495,52.0164,22200.0
2008-10-07 11:55:00,62.22,62.3,62.0,62.15,20800.0,51.9997,52.0665,51.8158,51.9412,20800.0
2008-10-07 12:00:00,62.19,62.19,61.74,61.88,20800.0,51.9746,51.9746,51.5985,51.7155,20800.0
2008-10-07 12:05:00,61.89,62.08,61.8,61.98,26900.0,51.7239,51.8827,51.6486,51.7991,26900.0
2008-10-07 12:10:00,62.01,62.34,62.01,62.32,15100.0,51.8242,52.0999,51.8242,52.0832,15100.0
2008-10-07 12:15:00,62.32,62.44,62.14,62.36,18400.0,52.0832,52.1835,51.9328,52.1167,18400.0
2008-10-07 12:20:00,62.39,62.55,61.82,61.93,11400.0,52.1417,52.2755,51.6654,51.7573,11400.0
2008-10-07 12:25:00,61.89,61.93,61.72,61.85,24700.0,51.7239,51.7573,51.5818,51.6904,24700.0
2008-10-07 12:30:00,61.87,62.53,61.86,62.38,17800.0,51.7072,52.2587,51.6988,52.1334,17800.0
2008-10-07 12:35:00,62.38,62.41,62.0,62.08,33600.0,52.1334,52.1584,51.8158,51.8827,33600.0
2008-10-07 12:40:00,62.09,62.36,62.0,62.05,21800.0,51.891,52.1167,51.8158,51.8576,21800.0
2008-10-07 12:45:00,62.05,62.29,61.83,62.07,28500.0,51.8576,52.0582,51.6737,51.8743,28500.0
2008-10-07 12:50:00,62.0,62.13,61.93,62.03,17300.0,51.8158,51.9244,51.7573,51.8409,17300.0
2008-10-07 12:55:00,62.03,62.09,61.94,62.02,12700.0,51.8409,51.891,51.7657,51.8325,12700.0
2008-10-07 13:00:00,61.98,62.49,61.98,62.45,6200.0,51.7991,52.2253,51.7991,52.1919,6200.0
2008-10-07 13:05:00,62.37,62.56,62.24,62.47,13600.0,52.125,52.2838,52.0164,52.2086,13600.0
2008-10-07 13:10:00,62.38,62.5,62.27,62.3,6100.0,52.1334,52.2337,52.0414,52.0665,6100.0
2008-10-07 13:15:00,62.21,62.21,61.86,62.06,15500.0,51.9913,51.9913,51.6988,51.8659,15500.0
2008-10-07 13:20:00,62.11,62.12,61.76,61.92,20400.0,51.9077,51.9161,51.6152,51.7489,20400.0
2008-10-07 13:25:00,61.96,61.96,60.72,60.86,15100.0,51.7824,51.7824,50.7461,50.8631,15100.0
2008-10-07 13:30:00,60.9,61.18,60.88,61.15,24500.0,50.8965,51.1305,50.8798,51.1054,24500.0
2008-10-07 13:35:00,61.13,61.5,61.1,61.32,16600.0,51.0887,51.3979,51.0636,51.2475,16600.0
2008-10-07 13:40:00,61.35,61.5,61.24,61.33,66100.0,51.2726,51.3979,51.1806,51.2559,66100.0
2008-10-07 13:45:00,61.25,61.33,61.19,61.25,29600.0,51.189,51.2559,51.1388,51.189,29600.0
2008-10-07 13:50:00,61.2,61.56,61.15,61.56,40300.0,51.1472,51.4481,51.1054,51.4481,40300.0
2008-10-07 13:55:00,61.44,61.51,61.14,61.16,59000.0,51.3478,51.4063,51.0971,51.1138,59000.0
2008-10-07 14:00:00,61.15,61.38,61.13,61.21,70700.0,51.1054,51.2976,51.0887,51.1556,70700.0
2008-10-07 14:05:00,61.21,61.27,60.99,60.99,39900.0,51.1556,51.2057,50.9717,50.9717,39900.0
2008-10-07 14:10:00,60.92,61.19,60.79,60.88,44600.0,50.9132,51.1388,50.8046,50.8798,44600.0
2008-10-07 14:15:00,60.88,61.15,60.79,60.97,101100.0,50.8798,51.1054,50.8046,50.955,101100.0
2008-10-07 14:20:00,60.94,61.33,60.68,60.84,48700.0,50.9299,51.2559,50.7126,50.8463,48700.0
2008-10-07 14:25:00,60.85,61.17,60.78,60.95,93800.0,50.8547,51.1221,50.7962,50.9383,93800.0
2008-10-07 14:30:00,60.97,61.08,60.51,60.6,40800.0,50.955,51.0469,50.5705,50.6458,40800.0
2008-10-07 14:35:00,60.59,61.03,60.58,60.83,24600.0,50.6374,51.0051,50.629,50.838,24600.0
2008-10-07 14:40:00,60.86,61.0,60.36,60.64,19900.0,50.8631,50.9801,50.4452,50.6792,19900.0
2008-10-07 14:45:00,60.64,61.08,60.49,60.93,34700.0,50.6792,51.0469,50.5538,50.9216,34700.0
2008-10-07 14:50:00,60.95,61.1,60.6,60.87,49500.0,50.9383,51.0636,50.6458,50.8714,49500.0
2008-10-07 14:55:00,60.84,61.1,60.81,60.95,30200.0,50.8463,51.0636,50.8213,50.9383,30200.0
2008-10-07 15:00:00,60.95,61.06,60.82,60.97,17900.0,50.9383,51.0302,50.8296,50.955,17900.0
2008-10-07 15:05:00,60.96,60.96,60.49,60.82,13600.0,50.9466,50.9466,50.5538,50.8296,13600.0
2008-10-07 15:10:00,60.85,61.09,60.69,60.73,24100.0,50.8547,51.0553,50.721,50.7544,24100.0
2008-10-07 15:15:00,60.75,61.07,60.35,60.77,25900.0,50.7711,51.0386,50.4368,50.7878,25900.0
2008-10-07 15:20:00,60.72,61.01,60.66,60.79,28700.0,50.7461,50.9884,50.6959,50.8046,28700.0
2008-10-07 15:25:00,60.82,61.51,60.79,61.51,27400.0,50.8296,51.4063,50.8046,51.4063,27400.0
2008-10-07 15:30:00,61.54,61.54,60.78,60.98,31900.0,51.4314,51.4314,50.7962,50.9633,31900.0
2008-10-07 15:35:00,60.98,61.03,60.7,60.73,41900.0,50.9633,51.0051,50.7293,50.7544,41900.0
2008-10-07 15:40:00,60.73,61.06,60.46,60.9,67400.0,50.7544,51.0302,50.5288,50.8965,67400.0
2008-10-07 15:45:00,60.91,61.05,60.77,60.86,65300.0,50.9048,51.0218,50.7878,50.8631,65300.0
2008-10-07 15:50:00,60.86,61.0,60.25,60.68,62300.0,50.8631,50.9801,50.3533,50.7126,62300.0
2008-10-07 15:55:00,60.68,60.68,59.51,59.83,105500.0,50.7126,50.7126,49.7348,50.0022,105500.0
2008-10-08 09:30:00,57.65,58.45,57.29,58.04,25600.0,48.1803,48.8489,47.8795,48.5063,25600.0
2008-10-08 09:35:00,58.31,59.98,57.99,59.98,23900.0,48.7319,50.1276,48.4645,50.1276,23900.0
2008-10-08 09:40:00,59.81,60.0,59.51,59.51,15500.0,49.9855,50.1443,49.7348,49.7348,15500.0
2008-10-08 09:45:00,59.74,60.0,59.52,59.85,44200.0,49.927,50.1443,49.7432,50.019,44200.0
2008-10-08 09:50:00,59.85,60.0,59.25,59.75,61200.0,50.019,50.1443,49.5175,49.9354,61200.0
2008-10-08 09:55:00,59.86,59.88,59.09,59.59,38200.0,50.0273,50.044,49.3838,49.8017,38200.0
2008-10-08 10:00:00,59.6,59.99,58.82,59.72,97200.0,49.81,50.136,49.1581,49.9103,97200.0
2008-10-08 10:05:00,59.77,60.25,59.13,59.62,50800.0,49.9521,50.3533,49.4172,49.8267,50800.0
2008-10-08 10:10:00,59.74,61.25,59.74,60.83,64300.0,49.927,51.189,49.927,50.838,64300.0
2008-10-08 10:15:00,60.72,60.99,59.98,60.32,52900.0,50.7461,50.9717,50.1276,50.4118,52900.0
2008-10-08 10:20:00,60.25,60.6,59.46,60.6,18000.0,50.3533,50.6458,49.693,50.6458,18000.0
2008-10-08 10:25:00,60.51,60.66,60.15,60.34,11500.0,50.5705,50.6959,50.2697,50.4285,11500.0
2008-10-08 10:30:00,60.4,60.55,59.79,60.16,18300.0,50.4786,50.604,49.9688,50.278,18300.0
2008-10-08 10:35:00,60.11,60.52,59.8,60.08,21000.0,50.2363,50.5789,49.9772,50.2112,21000.0
2008-10-08 10:40:00,60.08,60.54,59.69,59.7,18700.0,50.2112,50.5956,49.8852,49.8936,18700.0
2008-10-08 10:45:00,59.61,60.03,59.37,59.78,31600.0,49.8184,50.1694,49.6178,49.9605,31600.0
2008-10-08 10:50:00,59.74,60.36,59.72,59.99,24900.0,49.927,50.4452,49.9103,50.136,24900.0
2008-10-08 10:55:00,60.0,60.18,59.7,59.7,60300.0,50.1443,50.2948,49.8936,49.8936,60300.0
2008-10-08 11:00:00,59.71,59.85,58.93,59.39,20900.0,49.902,50.019,49.2501,49.6345,20900.0
2008-10-08 11:05:00,59.35,59.99,59.22,59.44,18000.0,49.6011,50.136,49.4924,49.6763,18000.0
2008-10-08 11:10:00,59.44,59.89,59.3,59.31,27000.0,49.6763,50.0524,49.5593,49.5677,27000.0
2008-10-08 11:15:00,59.33,59.99,59.27,59.85,21900.0,49.5844,50.136,49.5342,50.019,21900.0
2008-10-08 11:20:00,59.79,60.09,59.71,59.97,44800.0,49.9688,50.2195,49.902,50.1192,44800.0
2008-10-08 11:25:00,59.97,60.22,59.79,59.85,40600.0,50.1192,50.3282,49.9688,50.019,40600.0
2008-10-08 11:30:00,59.77,59.98,59.56,59.79,17900.0,49.9521,50.1276,49.7766,49.9688,17900.0
2008-10-08 11:35:00,59.81,60.0,59.21,59.96,15100.0,49.9855,50.1443,49.4841,50.1109,15100.0
2008-10-08 11:40:00,59.96,60.23,59.29,59.37,21400.0,50.1109,50.3365,49.5509,49.6178,21400.0
2008-10-08 11:45:00,59.38,59.97,59.24,59.78,16700.0,49.6262,50.1192,49.5092,49.9605,16700.0
2008-10-08 11:50:00,59.77,59.95,59.64,59.7,14700.0,49.9521,50.1025,49.8435,49.8936,14700.0
2008-10-08 11:55:00,59.77,60.05,59.34,59.95,15300.0,49.9521,50.1861,49.5927,50.1025,15300.0
2008-10-08 12:00:00,59.87,59.91,59.3,59.35,15300.0,50.0357,50.0691,49.5593,49.6011,15300.0
2008-10-08 12:05:00,59.36,59.42,58.77,58.92,19700.0,49.6094,49.6596,49.1164,49.2417,19700.0
2008-10-08 12:10:00,58.85,59.0,58.76,58.77,14700.0,49.1832,49.3086,49.108,49.1164,14700.0
2008-10-08 12:15:00,58.79,59.15,58.76,58.9,21700.0,49.1331,49.4339,49.108,49.225,21700.0
2008-10-08 12:20:00,58.89,59.0,58.81,58.91,10300.0,49.2166,49.3086,49.1498,49.2334,10300.0
2008-10-08 12:25:00,58.88,59.0,58.44,58.6,12300.0,49.2083,49.3086,48.8406,48.9743,12300.0
2008-10-08 12:30:00,58.69,58.75,58.21,58.21,13200.0,49.0495,49.0996,48.6483,48.6483,13200.0
2008-10-08 12:35:00,58.35,58.75,58.21,58.37,13700.0,48.7654,49.0996,48.6483,48.7821,13700.0
2008-10-08 12:40:00,58.43,58.75,58.16,58.35,32000.0,48.8322,49.0996,48.6066,48.7654,32000.0
2008-10-08 12:45:00,58.41,58.47,58.03,58.47,10600.0,48.8155,48.8656,48.4979,48.8656,10600.0
2008-10-08 12:50:00,58.4,58.75,58.32,58.75,15000.0,48.8071,49.0996,48.7403,49.0996,15000.0
2008-10-08 12:55:00,58.75,58.75,58.23,58.53,24400.0,49.0996,49.0996,48.6651,48.9158,24400.0
2008-10-08 13:00:00,58.53,59.21,58.53,59.03,39300.0,48.9158,49.4841,48.9158,49.3337,39300.0
2008-10-08 13:05:00,59.1,59.1,58.61,58.85,43400.0,49.3922,49.3922,48.9826,49.1832,43400.0
2008-10-08 13:10:00,58.93,59.07,58.83,58.93,30000.0,49.2501,49.3671,49.1665,49.2501,30000.0
2008-10-08 13:15:00,59.06,59.5,58.9,59.4,11200.0,49.3587,49.7264,49.225,49.6429,11200.0
2008-10-08 13:20:00,59.41,59.65,59.25,59.25,14400.0,49.6512,49.8518,49.5175,49.5175,14400.0
2008-10-08 13:25:00,59.17,59.31,58.83,58.88,16400.0,49.4507,49.5677,49.1665,49.2083,16400.0
2008-10-08 13:30:00,58.92,58.92,58.71,58.9,10600.0,49.2417,49.2417,49.0662,49.225,10600.0
2008-10-08 13:35:00,58.99,59.16,58.94,58.99,18700.0,49.3002,49.4423,49.2584,49.3002,18700.0
2008-10-08 13:40:00,58.96,59.5,58.96,59.5,8400.0,49.2752,49.7264,49.2752,49.7264,8400.0
2008-10-08 13:45:00,59.49,59.5,59.17,59.18,13100.0,49.7181,49.7264,49.4507,49.459,13100.0
2008-10-08 13:50:00,59.2,59.51,59.05,59.49,36400.0,49.4757,49.7348,49.3504,49.7181,36400.0
2008-10-08 13:55:00,59.45,60.69,59.42,60.5,28200.0,49.6847,50.721,49.6596,50.5622,28200.0
2008-10-08 14:00:00,60.5,60.6,60.24,60.5,62300.0,50.5622,50.6458,50.3449,50.5622,62300.0
2008-10-08 14:05:00,60.67,60.9,60.34,60.53,14200.0,50.7043,50.8965,50.4285,50.5873,14200.0
2008-10-08 14:10:00,60.48,61.35,60.48,61.28,23800.0,50.5455,51.2726,50.5455,51.2141,23800.0
2008-10-08 14:15:00,61.23,62.7,61.22,61.3,35800.0,51.1723,52.4008,51.1639,51.2308,35800.0
2008-10-08 14:20:00,61.3,62.26,61.27,62.15,14500.0,51.2308,52.0331,51.2057,51.9412,14500.0
2008-10-08 14:25:00,62.17,62.25,61.69,61.69,12900.0,51.9579,52.0247,51.5567,51.5567,12900.0
2008-10-08 14:30:00,61.72,62.28,61.57,61.92,8100.0,51.5818,52.0498,51.4564,51.7489,8100.0
2008-10-08 14:35:00,61.9,62.13,61.56,61.74,11900.0,51.7322,51.9244,51.4481,51.5985,11900.0
2008-10-08 14:40:00,61.72,61.93,61.36,61.36,13500.0,51.5818,51.7573,51.2809,51.2809,13500.0
2008-10-08 14:45:00,61.36,61.67,61.25,61.31,8900.0,51.2809,51.54,51.189,51.2391,8900.0
2008-10-08 14:50:00,61.38,62.25,61.38,61.89,11300.0,51.2976,52.0247,51.2976,51.7239,11300.0
2008-10-08 14:55:00,62.06,62.49,62.01,62.33,16700.0,51.8659,52.2253,51.8242,52.0916,16700.0
2008-10-08 15:00:00,62.42,62.5,61.6,61.66,20400.0,52.1668,52.2337,51.4815,51.5316,20400.0
2008-10-08 15:05:00,61.68,62.68,61.68,62.57,13800.0,51.5484,52.3841,51.5484,52.2922,13800.0
2008-10-08 15:10:00,62.54,63.43,62.45,63.08,56800.0,52.2671,53.0109,52.1919,52.7184,56800.0
2008-10-08 15:15:00,63.19,66.12,62.85,66.01,55900.0,52.8103,55.259,52.5262,55.1671,55900.0
2008-10-08 15:20:00,66.12,66.12,64.88,64.97,64100.0,55.259,55.259,54.2227,54.2979,64100.0
2008-10-08 15:25:00,65.01,65.68,64.52,65.68,112500.0,54.3314,54.8913,53.9219,54.8913,112500.0
2008-10-08 15:30:00,65.58,65.79,64.7,64.82,37800.0,54.8077,54.9832,54.0723,54.1726,37800.0
2008-10-08 15:35:00,64.66,64.8,64.11,64.11,40700.0,54.0389,54.1559,53.5792,53.5792,40700.0
2008-10-08 15:40:00,64.25,64.42,63.76,64.21,37200.0,53.6962,53.8383,53.2867,53.6628,37200.0
2008-10-08 15:45:00,64.13,64.32,63.2,63.45,38300.0,53.5959,53.7547,52.8187,53.0276,38300.0
2008-10-08 15:50:00,63.53,63.69,63.08,63.24,26700.0,53.0945,53.2282,52.7184,52.8521,26700.0
2008-10-08 15:55:00,63.21,63.3,61.91,62.33,42500.0,52.827,52.9023,51.7406,52.0916,42500.0
2008-10-09 09:30:00,62.38,65.03,62.38,64.73,42400.0,52.1334,54.3481,52.1334,54.0974,42400.0
2008-10-09 09:35:00,64.8,64.97,63.65,63.78,12800.0,54.1559,54.2979,53.1948,53.3034,12800.0
2008-10-09 09:40:00,63.67,64.34,63.58,64.18,14700.0,53.2115,53.7714,53.1363,53.6377,14700.0
2008-10-09 09:45:00,64.25,64.55,63.33,63.5,27000.0,53.6962,53.9469,52.9273,53.0694,27000.0
2008-10-09 09:50:00,63.48,63.91,63.24,63.27,15800.0,53.0527,53.4121,52.8521,52.8772,15800.0
2008-10-09 09:55:00,63.23,63.23,62.41,62.73,19900.0,52.8438,52.8438,52.1584,52.4259,19900.0
2008-10-09 10:00:00,62.76,62.8,62.01,62.54,19700.0,52.451,52.4844,51.8242,52.2671,19700.0
2008-10-09 10:05:00,62.51,63.34,62.34,63.34,17900.0,52.242,52.9357,52.0999,52.9357,17900.0
2008-10-09 10:10:00,63.34,63.43,62.31,62.31,12400.0,52.9357,53.0109,52.0749,52.0749,12400.0
2008-10-09 10:15:00,62.29,62.7,62.21,62.31,24600.0,52.0582,52.4008,51.9913,52.0749,24600.0
2008-10-09 10:20:00,62.41,62.41,61.91,61.91,24200.0,52.1584,52.1584,51.7406,51.7406,24200.0
2008-10-09 10:25:00,61.86,62.06,60.76,60.9,23800.0,51.6988,51.8659,50.7795,50.8965,23800.0
2008-10-09 10:30:00,60.84,61.07,60.44,60.79,31300.0,50.8463,51.0386,50.512,50.8046,31300.0
2008-10-09 10:35:00,60.7,61.23,60.23,60.23,27100.0,50.7293,51.1723,50.3365,50.3365,27100.0
2008-10-09 10:40:00,60.35,60.35,59.48,59.69,18800.0,50.4368,50.4368,49.7097,49.8852,18800.0
2008-10-09 10:45:00,59.69,60.16,59.4,59.95,29900.0,49.8852,50.278,49.6429,50.1025,29900.0
2008-10-09 10:50:00,60.03,60.7,59.42,60.02,30800.0,50.1694,50.7293,49.6596,50.161,30800.0
2008-10-09 10:55:00,60.06,60.06,59.43,59.48,12800.0,50.1945,50.1945,49.6679,49.7097,12800.0
2008-10-09 11:00:00,59.43,59.47,58.41,58.53,29900.0,49.6679,49.7014,48.8155,48.9158,29900.0
2008-10-09 11:05:00,58.48,59.77,57.99,59.51,21300.0,48.874,49.9521,48.4645,49.7348,21300.0
2008-10-09 11:10:00,59.51,59.74,59.28,59.74,11200.0,49.7348,49.927,49.5426,49.927,11200.0
2008-10-09 11:15:00,59.85,59.93,59.23,59.66,24400.0,50.019,50.0858,49.5008,49.8602,24400.0
2008-10-09 11:20:00,59.69,60.06,59.51,59.62,11700.0,49.8852,50.1945,49.7348,49.8267,11700.0
2008-10-09 11:25:00,59.6,59.6,59.06,59.38,16400.0,49.81,49.81,49.3587,49.6262,16400.0
2008-10-09 11:30:00,59.4,59.61,59.16,59.22,8500.0,49.6429,49.8184,49.4423,49.4924,8500.0
2008-10-09 11:35:00,59.26,60.32,59.26,59.95,41200.0,49.5259,50.4118,49.5259,50.1025,41200.0
2008-10-09 11:40:00,59.87,60.21,59.7,59.81,22300.0,50.0357,50.3198,49.8936,49.9855,22300.0
2008-10-09 11:45:00,59.81,60.42,59.73,60.3,7300.0,49.9855,50.4953,49.9187,50.395,7300.0
2008-10-09 11:50:00,60.3,60.35,59.5,59.59,8700.0,50.395,50.4368,49.7264,49.8017,8700.0
2008-10-09 11:55:00,59.48,59.54,59.15,59.2,10300.0,49.7097,49.7599,49.4339,49.4757,10300.0
2008-10-09 12:00:00,59.27,59.28,58.46,58.89,27600.0,49.5342,49.5426,48.8573,49.2166,27600.0
2008-10-09 12:05:00,58.79,59.78,58.55,59.55,15100.0,49.1331,49.9605,48.9325,49.7682,15100.0
2008-10-09 12:10:00,59.49,60.0,59.42,59.56,18800.0,49.7181,50.1443,49.6596,49.7766,18800.0
2008-10-09 12:15:00,59.28,59.64,59.16,59.62,17000.0,49.5426,49.8435,49.4423,49.8267,17000.0
2008-10-09 12:20:00,59.62,59.7,59.16,59.61,34600.0,49.8267,49.8936,49.4423,49.8184,34600.0
2008-10-09 12:25:00,59.67,59.81,58.89,58.94,12800.0,49.8685,49.9855,49.2166,49.2584,12800.0
2008-10-09 12:30:00,59.02,59.02,58.51,58.52,27300.0,49.3253,49.3253,48.8991,48.9074,27300.0
2008-10-09 12:35:00,58.54,58.54,58.26,58.38,24600.0,48.9241,48.9241,48.6901,48.7904,24600.0
2008-10-09 12:40:00,58.31,58.31,57.55,57.72,18100.0,48.7319,48.7319,48.0968,48.2388,18100.0
2008-10-09 12:45:00,57.79,58.46,57.39,57.78,28300.0,48.2973,48.8573,47.963,48.289,28300.0
2008-10-09 12:50:00,57.89,58.66,57.85,58.52,20100.0,48.3809,49.0244,48.3475,48.9074,20100.0
2008-10-09 12:55:00,58.5,59.05,58.0,58.3,27300.0,48.8907,49.3504,48.4728,48.7236,27300.0
2008-10-09 13:00:00,58.36,58.53,58.27,58.27,6100.0,48.7737,48.9158,48.6985,48.6985,6100.0
2008-10-09 13:05:00,58.27,58.27,57.79,58.15,21900.0,48.6985,48.6985,48.2973,48.5982,21900.0
2008-10-09 13:10:00,58.19,58.62,58.18,58.48,9900.0,48.6316,48.991,48.6233,48.874,9900.0
2008-10-09 13:15:00,58.51,58.51,58.0,58.0,17100.0,48.8991,48.8991,48.4728,48.4728,17100.0
2008-10-09 13:20:00,57.89,58.07,57.82,57.98,20500.0,48.3809,48.5313,48.3224,48.4561,20500.0
2008-10-09 13:25:00,58.02,58.31,57.78,58.13,14300.0,48.4896,48.7319,48.289,48.5815,14300.0
2008-10-09 13:30:00,58.15,58.31,57.97,58.0,9300.0,48.5982,48.7319,48.4478,48.4728,9300.0
2008-10-09 13:35:00,58.06,58.26,57.9,57.9,12400.0,48.523,48.6901,48.3893,48.3893,12400.0
2008-10-09 13:40:00,57.9,58.85,57.82,58.19,10000.0,48.3893,49.1832,48.3224,48.6316,10000.0
2008-10-09 13:45:00,58.19,58.19,57.75,57.8,6100.0,48.6316,48.6316,48.2639,48.3057,6100.0
2008-10-09 13:50:00,57.8,57.93,57.55,57.63,7300.0,48.3057,48.4143,48.0968,48.1636,7300.0
2008-10-09 13:55:00,57.6,57.84,57.6,57.8,13800.0,48.1385,48.3391,48.1385,48.3057,13800.0
2008-10-09 14:00:00,57.85,57.98,57.78,57.81,18600.0,48.3475,48.4561,48.289,48.3141,18600.0
2008-10-09 14:05:00,57.75,57.8,57.39,57.53,7700.0,48.2639,48.3057,47.963,48.08,7700.0
2008-10-09 14:10:00,57.48,57.71,57.33,57.37,10900.0,48.0383,48.2305,47.9129,47.9463,10900.0
2008-10-09 14:15:00,57.38,57.56,56.76,56.8,16400.0,47.9547,48.1051,47.4365,47.47,16400.0
2008-10-09 14:20:00,56.88,57.35,56.88,57.25,18100.0,47.5368,47.9296,47.5368,47.846,18100.0
2008-10-09 14:25:00,57.2,57.42,57.18,57.27,8500.0,47.8043,47.9881,47.7875,47.8628,8500.0
2008-10-09 14:30:00,57.31,57.35,56.92,56.99,28900.0,47.8962,47.9296,47.5702,47.6287,28900.0
2008-10-09 14:35:00,56.99,57.13,56.67,56.77,13100.0,47.6287,47.7457,47.3613,47.4449,13100.0
2008-10-09 14:40:00,56.74,57.31,56.74,57.1,4900.0,47.4198,47.8962,47.4198,47.7207,4900.0
2008-10-09 14:45:00,57.08,57.11,56.71,56.99,12400.0,47.704,47.729,47.3947,47.6287,12400.0
2008-10-09 14:50:00,56.99,57.2,56.56,56.67,19500.0,47.6287,47.8043,47.2694,47.3613,19500.0
2008-10-09 14:55:00,56.67,56.72,56.44,56.5,26700.0,47.3613,47.4031,47.1691,47.2192,26700.0
2008-10-09 15:00:00,56.5,56.57,56.23,56.48,47700.0,47.2192,47.2777,46.9936,47.2025,47700.0
2008-10-09 15:05:00,56.49,56.69,56.41,56.5,40400.0,47.2109,47.378,47.144,47.2192,40400.0
2008-10-09 15:10:00,56.5,56.58,56.36,56.42,23900.0,47.2192,47.2861,47.1022,47.1524,23900.0
2008-10-09 15:15:00,56.42,56.71,56.39,56.4,25800.0,47.1524,47.3947,47.1273,47.1357,25800.0
2008-10-09 15:20:00,56.4,56.69,56.17,56.69,34000.0,47.1357,47.378,46.9434,47.378,34000.0
2008-10-09 15:25:00,56.69,56.99,56.39,56.41,24000.0,47.378,47.6287,47.1273,47.144,24000.0
2008-10-09 15:30:00,56.41,56.62,56.14,56.58,63800.0,47.144,47.3195,46.9184,47.2861,63800.0
2008-10-09 15:35:00,56.58,56.64,56.08,56.2,47100.0,47.2861,47.3362,46.8682,46.9685,47100.0
2008-10-09 15:40:00,56.28,56.75,56.17,56.62,76400.0,47.0354,47.4282,46.9434,47.3195,76400.0
2008-10-09 15:45:00,56.62,56.73,56.18,56.44,73100.0,47.3195,47.4115,46.9518,47.1691,73100.0
2008-10-09 15:50:00,56.34,58.0,56.24,57.94,49800.0,47.0855,48.4728,47.0019,48.4227,49800.0
2008-10-09 15:55:00,57.94,58.0,56.98,56.98,56900.0,48.4227,48.4728,47.6204,47.6204,56900.0
2008-10-10 09:30:00,54.91,55.07,52.91,53.7,66500.0,45.8904,46.0241,44.2189,44.8792,66500.0
2008-10-10 09:35:00,53.47,54.99,53.12,54.09,29600.0,44.6869,45.9573,44.3944,45.2051,29600.0
2008-10-10 09:40:00,54.31,57.5,54.12,57.5,25500.0,45.389,48.055,45.2302,48.055,25500.0
2008-10-10 09:45:00,57.39,57.75,56.57,57.1,21400.0,47.963,48.2639,47.2777,47.7207,21400.0
2008-10-10 09:50:00,57.02,57.28,56.5,57.09,36200.0,47.6538,47.8711,47.2192,47.7123,36200.0
2008-10-10 09:55:00,57.27,57.48,56.61,56.82,28100.0,47.8628,48.0383,47.3112,47.4867,28100.0
2008-10-10 10:00:00,57.0,57.39,56.85,56.96,24400.0,47.6371,47.963,47.5117,47.6037,24400.0
2008-10-10 10:05:00,57.09,57.69,56.86,57.08,37800.0,47.7123,48.2138,47.5201,47.704,37800.0
2008-10-10 10:10:00,57.0,57.52,56.51,56.87,17700.0,47.6371,48.0717,47.2276,47.5285,17700.0
2008-10-10 10:15:00,57.19,57.27,55.13,55.7,22600.0,47.7959,47.8628,46.0743,46.5506,22600.0
2008-10-10 10:20:00,55.96,56.64,55.71,56.0,20400.0,46.7679,47.3362,46.559,46.8014,20400.0
2008-10-10 10:25:00,56.0,56.0,55.7,55.9,7800.0,46.8014,46.8014,46.5506,46.7178,7800.0
2008-10-10 10:30:00,55.82,56.01,55.17,55.19,10400.0,46.6509,46.8097,46.1077,46.1244,10400.0
2008-10-10 10:35:00,55.2,55.48,54.91,55.03,13300.0,46.1328,46.3668,45.8904,45.9907,13300.0
2008-10-10 10:40:00,55.09,55.21,54.51,54.86,19100.0,46.0408,46.1411,45.5561,45.8486,19100.0
2008-10-10 10:45:00,54.9,55.29,54.22,55.29,17800.0,45.8821,46.208,45.3137,46.208,17800.0
2008-10-10 10:50:00,55.12,55.45,55.09,55.29,9100.0,46.0659,46.3417,46.0408,46.208,9100.0
2008-10-10 10:55:00,55.4,55.4,54.41,54.86,8700.0,46.2999,46.2999,45.4725,45.8486,8700.0
2008-10-10 11:00:00,55.0,55.39,54.6,55.0,8600.0,45.9656,46.2916,45.6313,45.9656,8600.0
2008-10-10 11:05:00,55.0,55.35,54.73,54.75,11300.0,45.9656,46.2581,45.74,45.7567,11300.0
2008-10-10 11:10:00,54.69,55.17,54.43,55.01,11200.0,45.7065,46.1077,45.4893,45.974,11200.0
2008-10-10 11:15:00,55.01,55.07,54.49,54.57,12300.0,45.974,46.0241,45.5394,45.6063,12300.0
2008-10-10 11:20:00,54.62,54.75,54.25,54.69,16100.0,45.648,45.7567,45.3388,45.7065,16100.0
2008-10-10 11:25:00,54.74,54.75,54.29,54.39,11800.0,45.7483,45.7567,45.3723,45.4558,11800.0
2008-10-10 11:30:00,54.61,54.75,54.25,54.54,19700.0,45.6397,45.7567,45.3388,45.5812,19700.0
2008-10-10 11:35:00,54.62,54.75,54.3,54.63,14100.0,45.648,45.7567,45.3806,45.6564,14100.0
2008-10-10 11:40:00,54.7,54.77,54.43,54.55,10300.0,45.7149,45.7734,45.4893,45.5895,10300.0
2008-10-10 11:45:00,54.39,54.75,54.22,54.31,20700.0,45.4558,45.7567,45.3137,45.389,20700.0
2008-10-10 11:50:00,54.35,54.35,53.72,53.97,23700.0,45.4224,45.4224,44.8959,45.1048,23700.0
2008-10-10 11:55:00,53.93,54.75,53.89,54.71,16600.0,45.0714,45.7567,45.038,45.7233,16600.0
2008-10-10 12:00:00,54.75,54.94,54.41,54.82,29500.0,45.7567,45.9155,45.4725,45.8152,29500.0
2008-10-10 12:05:00,54.91,55.4,54.9,55.22,19600.0,45.8904,46.2999,45.8821,46.1495,19600.0
2008-10-10 12:10:00,55.22,55.34,55.0,55.02,15400.0,46.1495,46.2498,45.9656,45.9823,15400.0
2008-10-10 12:15:00,55.01,55.37,55.0,55.2,8700.0,45.974,46.2748,45.9656,46.1328,8700.0
2008-10-10 12:20:00,55.09,55.47,55.09,55.29,12400.0,46.0408,46.3584,46.0408,46.208,12400.0
2008-10-10 12:25:00,55.33,56.07,55.05,55.25,12400.0,46.2414,46.8599,46.0074,46.1746,12400.0
2008-10-10 12:30:00,55.01,55.25,55.0,55.0,4300.0,45.974,46.1746,45.9656,45.9656,4300.0
2008-10-10 12:35:00,55.01,55.19,54.34,54.53,8100.0,45.974,46.1244,45.414,45.5728,8100.0
2008-10-10 12:40:00,54.58,55.65,54.58,55.62,13200.0,45.6146,46.5089,45.6146,46.4838,13200.0
2008-10-10 12:45:00,55.64,55.77,55.47,55.47,8100.0,46.5005,46.6091,46.3584,46.3584,8100.0
2008-10-10 12:50:00,55.47,55.61,55.04,55.14,18900.0,46.3584,46.4754,45.9991,46.0826,18900.0
2008-10-10 12:55:00,55.09,55.62,55.09,55.44,6400.0,46.0408,46.4838,46.0408,46.3334,6400.0
2008-10-10 13:00:00,55.27,55.38,55.0,55.14,3300.0,46.1913,46.2832,45.9656,46.0826,3300.0
2008-10-10 13:05:00,55.09,55.49,55.04,55.25,5800.0,46.0408,46.3751,45.9991,46.1746,5800.0
2008-10-10 13:10:00,55.14,55.2,54.65,54.99,12700.0,46.0826,46.1328,45.6731,45.9573,12700.0
2008-10-10 13:15:00,54.96,55.12,54.56,54.72,32300.0,45.9322,46.0659,45.5979,45.7316,32300.0
2008-10-10 13:20:00,54.5,54.73,54.25,54.25,11000.0,45.5478,45.74,45.3388,45.3388,11000.0
2008-10-10 13:25:00,54.32,54.78,54.25,54.56,9700.0,45.3973,45.7818,45.3388,45.5979,9700.0
2008-10-10 13:30:00,54.65,54.74,54.17,54.38,10300.0,45.6731,45.7483,45.272,45.4475,10300.0
2008-10-10 13:35:00,54.4,54.87,54.16,54.87,9800.0,45.4642,45.857,45.2636,45.857,9800.0
2008-10-10 13:40:00,54.74,54.75,54.42,54.62,4700.0,45.7483,45.7567,45.4809,45.648,4700.0
2008-10-10 13:45:00,54.59,54.59,53.26,53.26,10400.0,45.623,45.623,44.5114,44.5114,10400.0
2008-10-10 13:50:00,53.18,54.35,53.09,53.3,22800.0,44.4446,45.4224,44.3694,44.5449,22800.0
2008-10-10 13:55:00,53.25,54.25,53.14,54.25,22000.0,44.5031,45.3388,44.4112,45.3388,22000.0
2008-10-10 14:00:00,54.16,55.02,54.12,54.67,27500.0,45.2636,45.9823,45.2302,45.6898,27500.0
2008-10-10 14:05:00,54.65,55.82,54.57,55.82,11300.0,45.6731,46.6509,45.6063,46.6509,11300.0
2008-10-10 14:10:00,55.72,56.0,55.48,55.85,15000.0,46.5674,46.8014,46.3668,46.676,15000.0
2008-10-10 14:15:00,55.81,55.9,55.11,55.12,22500.0,46.6426,46.7178,46.0576,46.0659,22500.0
2008-10-10 14:20:00,55.21,55.72,54.46,54.76,27100.0,46.1411,46.5674,45.5143,45.765,27100.0
2008-10-10 14:25:00,54.75,54.75,54.11,54.3,24500.0,45.7567,45.7567,45.2218,45.3806,24500.0
2008-10-10 14:30:00,54.34,54.91,54.09,54.19,17900.0,45.414,45.8904,45.2051,45.2887,17900.0
2008-10-10 14:35:00,54.16,54.34,54.0,54.07,23700.0,45.2636,45.414,45.1299,45.1884,23700.0
2008-10-10 14:40:00,54.2,54.38,54.0,54.05,19700.0,45.297,45.4475,45.1299,45.1717,19700.0
2008-10-10 14:45:00,54.06,54.9,54.06,54.2,18800.0,45.18,45.8821,45.18,45.297,18800.0
2008-10-10 14:50:00,54.27,54.65,53.95,53.95,23900.0,45.3555,45.6731,45.0881,45.0881,23900.0
2008-10-10 14:55:00,53.95,54.36,53.1,54.08,24500.0,45.0881,45.4308,44.3777,45.1967,24500.0
2008-10-10 15:00:00,54.06,55.0,53.96,54.72,22900.0,45.18,45.9656,45.0965,45.7316,22900.0
2008-10-10 15:05:00,54.65,55.43,54.48,55.0,17700.0,45.6731,46.325,45.531,45.9656,17700.0
2008-10-10 15:10:00,54.74,56.11,54.74,56.11,41700.0,45.7483,46.8933,45.7483,46.8933,41700.0
2008-10-10 15:15:00,56.0,56.62,55.75,55.93,45100.0,46.8014,47.3195,46.5924,46.7429,45100.0
2008-10-10 15:20:00,55.98,56.91,55.67,56.34,39700.0,46.7846,47.5619,46.5256,47.0855,39700.0
2008-10-10 15:25:00,56.48,57.18,56.05,56.43,61400.0,47.2025,47.7875,46.8432,47.1607,61400.0
2008-10-10 15:30:00,56.37,56.89,56.17,56.66,54500.0,47.1106,47.5452,46.9434,47.353,54500.0
2008-10-10 15:35:00,56.75,57.95,56.32,56.74,97900.0,47.4282,48.4311,47.0688,47.4198,97900.0
2008-10-10 15:40:00,56.7,57.15,55.57,56.89,94300.0,47.3864,47.7625,46.442,47.5452,94300.0
2008-10-10 15:45:00,56.87,56.91,56.0,56.13,58600.0,47.5285,47.5619,46.8014,46.91,58600.0
2008-10-10 15:50:00,56.02,56.78,55.58,56.01,101200.0,46.8181,47.4532,46.4504,46.8097,101200.0
2008-10-10 15:55:00,56.01,56.56,54.79,55.87,105200.0,46.8097,47.2694,45.7901,46.6927,105200.0
2008-10-13 09:30:00,58.64,58.84,55.61,55.96,65400.0,49.0077,49.1749,46.4754,46.7679,65400.0
2008-10-13 09:35:00,56.0,57.5,55.8,56.15,73700.0,46.8014,48.055,46.6342,46.9267,73700.0
2008-10-13 09:40:00,56.27,56.72,55.67,55.72,32900.0,47.027,47.4031,46.5256,46.5674,32900.0
2008-10-13 09:45:00,55.7,56.21,55.5,55.5,40900.0,46.5506,46.9769,46.3835,46.3835,40900.0
2008-10-13 09:50:00,55.64,56.37,55.49,55.82,25800.0,46.5005,47.1106,46.3751,46.6509,25800.0
2008-10-13 09:55:00,55.81,56.26,55.81,56.03,13300.0,46.6426,47.0187,46.6426,46.8264,13300.0
2008-10-13 10:00:00,55.89,56.17,55.6,55.73,11200.0,46.7094,46.9434,46.4671,46.5757,11200.0
2008-10-13 10:05:00,55.73,56.0,55.6,56.0,28200.0,46.5757,46.8014,46.4671,46.8014,28200.0
2008-10-13 10:10:00,55.99,56.03,55.66,56.0,21800.0,46.793,46.8264,46.5172,46.8014,21800.0
2008-10-13 10:15:00,56.11,56.12,55.92,56.1,10900.0,46.8933,46.9017,46.7345,46.8849,10900.0
2008-10-13 10:20:00,56.08,56.43,55.74,55.75,35300.0,46.8682,47.1607,46.5841,46.5924,35300.0
2008-10-13 10:25:00,55.76,56.37,55.67,56.37,32700.0,46.6008,47.1106,46.5256,47.1106,32700.0
2008-10-13 10:30:00,56.3,56.59,56.1,56.34,38800.0,47.0521,47.2945,46.8849,47.0855,38800.0
2008-10-13 10:35:00,56.39,56.65,56.25,56.41,50500.0,47.1273,47.3446,47.0103,47.144,50500.0
2008-10-13 10:40:00,56.42,56.49,56.05,56.2,7100.0,47.1524,47.2109,46.8432,46.9685,7100.0
2008-10-13 10:45:00,56.25,56.47,56.0,56.21,7500.0,47.0103,47.1942,46.8014,46.9769,7500.0
2008-10-13 10:50:00,56.19,56.53,56.12,56.32,19100.0,46.9602,47.2443,46.9017,47.0688,19100.0
2008-10-13 10:55:00,56.3,56.67,56.09,56.22,13400.0,47.0521,47.3613,46.8766,46.9852,13400.0
2008-10-13 11:00:00,56.13,56.29,56.1,56.24,6900.0,46.91,47.0437,46.8849,47.0019,6900.0
2008-10-13 11:05:00,56.17,56.34,55.93,56.01,29100.0,46.9434,47.0855,46.7429,46.8097,29100.0
2008-10-13 11:10:00,56.02,56.24,56.02,56.16,4000.0,46.8181,47.0019,46.8181,46.9351,4000.0
2008-10-13 11:15:00,56.16,56.25,55.91,55.91,15000.0,46.9351,47.0103,46.7261,46.7261,15000.0
2008-10-13 11:20:00,56.0,56.13,55.92,55.93,11900.0,46.8014,46.91,46.7345,46.7429,11900.0
2008-10-13 11:25:00,55.97,56.15,55.93,56.0,6000.0,46.7763,46.9267,46.7429,46.8014,6000.0
2008-10-13 11:30:00,56.0,56.24,55.97,56.08,9300.0,46.8014,47.0019,46.7763,46.8682,9300.0
2008-10-13 11:35:00,56.1,56.19,55.8,55.97,4400.0,46.8849,46.9602,46.6342,46.7763,4400.0
2008-10-13 11:40:00,55.86,56.18,55.86,55.9,5600.0,46.6844,46.9518,46.6844,46.7178,5600.0
2008-10-13 11:45:00,55.99,56.11,55.89,55.98,13000.0,46.793,46.8933,46.7094,46.7846,13000.0
2008-10-13 11:50:00,56.08,56.08,55.82,55.88,8300.0,46.8682,46.8682,46.6509,46.7011,8300.0
2008-10-13 11:55:00,55.89,56.05,55.87,55.95,7200.0,46.7094,46.8432,46.6927,46.7596,7200.0
2008-10-13 12:00:00,56.03,56.14,55.81,56.03,12800.0,46.8264,46.9184,46.6426,46.8264,12800.0
2008-10-13 12:05:00,55.99,56.23,55.95,56.08,19100.0,46.793,46.9936,46.7596,46.8682,19100.0
2008-10-13 12:10:00,56.11,56.32,55.96,56.03,48900.0,46.8933,47.0688,46.7679,46.8264,48900.0
2008-10-13 12:15:00,56.12,56.33,55.95,55.98,23900.0,46.9017,47.0772,46.7596,46.7846,23900.0
2008-10-13 12:20:00,55.99,56.36,55.95,56.13,21000.0,46.793,47.1022,46.7596,46.91,21000.0
2008-10-13 12:25:00,56.19,56.36,56.11,56.11,44500.0,46.9602,47.1022,46.8933,46.8933,44500.0
2008-10-13 12:30:00,56.13,56.28,56.05,56.18,8100.0,46.91,47.0354,46.8432,46.9518,8100.0
2008-10-13 12:35:00,56.17,56.26,55.99,56.04,17000.0,46.9434,47.0187,46.793,46.8348,17000.0
2008-10-13 12:40:00,56.03,56.15,55.82,56.09,35700.0,46.8264,46.9267,46.6509,46.8766,35700.0
2008-10-13 12:45:00,56.11,56.16,55.97,56.06,15100.0,46.8933,46.9351,46.7763,46.8515,15100.0
2008-10-13 12:50:00,56.09,56.1,55.74,55.85,14300.0,46.8766,46.8849,46.5841,46.676,14300.0
2008-10-13 12:55:00,55.73,56.08,55.73,56.04,13900.0,46.5757,46.8682,46.5757,46.8348,13900.0
2008-10-13 13:00:00,56.02,56.15,55.91,55.95,9300.0,46.8181,46.9267,46.7261,46.7596,9300.0
2008-10-13 13:05:00,55.96,56.17,55.95,56.11,13300.0,46.7679,46.9434,46.7596,46.8933,13300.0
2008-10-13 13:10:00,56.12,56.14,55.98,56.02,8800.0,46.9017,46.9184,46.7846,46.8181,8800.0
2008-10-13 13:15:00,56.1,56.16,55.92,55.99,13500.0,46.8849,46.9351,46.7345,46.793,13500.0
2008-10-13 13:20:00,55.95,56.2,55.95,56.11,8200.0,46.7596,46.9685,46.7596,46.8933,8200.0
2008-10-13 13:25:00,56.12,56.18,55.96,55.96,8200.0,46.9017,46.9518,46.7679,46.7679,8200.0
2008-10-13 13:30:00,56.04,56.14,55.96,56.11,12900.0,46.8348,46.9184,46.7679,46.8933,12900.0
2008-10-13 13:35:00,56.11,56.2,55.88,55.98,11200.0,46.8933,46.9685,46.7011,46.7846,11200.0
2008-10-13 13:40:00,55.98,56.19,55.9,56.0,13300.0,46.7846,46.9602,46.7178,46.8014,13300.0
2008-10-13 13:45:00,55.98,56.12,55.88,56.06,15900.0,46.7846,46.9017,46.7011,46.8515,15900.0
2008-10-13 13:50:00,56.03,56.1,55.95,56.09,12500.0,46.8264,46.8849,46.7596,46.8766,12500.0
2008-10-13 13:55:00,56.06,56.06,55.79,55.85,12300.0,46.8515,46.8515,46.6259,46.676,12300.0
2008-10-13 14:00:00,55.81,55.92,55.6,55.6,18000.0,46.6426,46.7345,46.4671,46.4671,18000.0
2008-10-13 14:05:00,55.59,55.76,55.29,55.47,11400.0,46.4587,46.6008,46.208,46.3584,11400.0
2008-10-13 14:10:00,55.45,55.66,55.25,55.31,19500.0,46.3417,46.5172,46.1746,46.2247,19500.0
2008-10-13 14:15:00,55.3,55.37,55.12,55.18,15600.0,46.2163,46.2748,46.0659,46.1161,15600.0
2008-10-13 14:20:00,55.27,55.5,55.07,55.26,8200.0,46.1913,46.3835,46.0241,46.1829,8200.0
2008-10-13 14:25:00,55.37,55.39,55.02,55.03,8100.0,46.2748,46.2916,45.9823,45.9907,8100.0
2008-10-13 14:30:00,55.02,55.39,55.02,55.37,8400.0,45.9823,46.2916,45.9823,46.2748,8400.0
2008-10-13 14:35:00,55.42,55.58,55.27,55.27,13100.0,46.3166,46.4504,46.1913,46.1913,13100.0
2008-10-13 14:40:00,55.25,55.96,55.25,55.85,16500.0,46.1746,46.7679,46.1746,46.676,16500.0
2008-10-13 14:45:00,55.83,56.1,55.56,56.1,13600.0,46.6593,46.8849,46.4336,46.8849,13600.0
2008-10-13 14:50:00,56.03,56.03,55.74,55.8,17700.0,46.8264,46.8264,46.5841,46.6342,17700.0
2008-10-13 14:55:00,55.89,56.08,55.79,56.03,22200.0,46.7094,46.8682,46.6259,46.8264,22200.0
2008-10-13 15:00:00,56.0,56.23,55.81,56.03,16100.0,46.8014,46.9936,46.6426,46.8264,16100.0
2008-10-13 15:05:00,56.06,56.28,55.87,56.01,28800.0,46.8515,47.0354,46.6927,46.8097,28800.0
2008-10-13 15:10:00,56.0,56.1,55.5,55.91,37100.0,46.8014,46.8849,46.3835,46.7261,37100.0
2008-10-13 15:15:00,55.86,56.03,55.82,55.99,17000.0,46.6844,46.8264,46.6509,46.793,17000.0
2008-10-13 15:20:00,56.0,56.17,55.69,56.03,69300.0,46.8014,46.9434,46.5423,46.8264,69300.0
2008-10-13 15:25:00,56.03,56.17,55.86,55.89,27800.0,46.8264,46.9434,46.6844,46.7094,27800.0
2008-10-13 15:30:00,55.91,56.1,55.9,56.1,59700.0,46.7261,46.8849,46.7178,46.8849,59700.0
2008-10-13 15:35:00,56.09,56.29,55.91,56.13,53600.0,46.8766,47.0437,46.7261,46.91,53600.0
2008-10-13 15:40:00,56.14,56.34,55.84,56.03,73000.0,46.9184,47.0855,46.6676,46.8264,73000.0
2008-10-13 15:45:00,56.04,56.11,55.85,55.94,46800.0,46.8348,46.8933,46.676,46.7512,46800.0
2008-10-13 15:50:00,56.01,56.25,55.85,55.86,57200.0,46.8097,47.0103,46.676,46.6844,57200.0
2008-10-13 15:55:00,55.9,56.12,55.85,56.0,100000.0,46.7178,46.9017,46.676,46.8014,100000.0
2008-10-14 09:30:00,58.68,59.0,57.79,57.79,40600.0,49.0411,49.3086,48.2973,48.2973,40600.0
2008-10-14 09:35:00,57.9,58.33,57.48,57.69,39700.0,48.3893,48.7486,48.0383,48.2138,39700.0
2008-10-14 09:40:00,57.71,57.94,56.04,56.3,19100.0,48.2305,48.4227,46.8348,47.0521,19100.0
2008-10-14 09:45:00,56.26,57.45,56.26,57.2,37400.0,47.0187,48.0132,47.0187,47.8043,37400.0
2008-10-14 09:50:00,57.19,57.47,56.34,56.8,28200.0,47.7959,48.0299,47.0855,47.47,28200.0
2008-10-14 09:55:00,56.8,56.99,56.22,56.4,24400.0,47.47,47.6287,46.9852,47.1357,24400.0
2008-10-14 10:00:00,56.41,57.32,56.16,56.8,32800.0,47.144,47.9045,46.9351,47.47,32800.0
2008-10-14 10:05:00,56.62,56.96,56.49,56.82,17300.0,47.3195,47.6037,47.2109,47.4867,17300.0
2008-10-14 10:10:00,56.64,56.92,56.16,56.25,24700.0,47.3362,47.5702,46.9351,47.0103,24700.0
2008-10-14 10:15:00,56.27,56.99,56.2,56.93,16600.0,47.027,47.6287,46.9685,47.5786,16600.0
2008-10-14 10:20:00,57.03,57.07,56.36,56.72,28100.0,47.6622,47.6956,47.1022,47.4031,28100.0
2008-10-14 10:25:00,56.51,56.89,56.51,56.82,19000.0,47.2276,47.5452,47.2276,47.4867,19000.0
2008-10-14 10:30:00,56.7,57.13,56.69,57.13,15200.0,47.3864,47.7457,47.378,47.7457,15200.0
2008-10-14 10:35:00,57.07,57.12,56.05,56.12,25700.0,47.6956,47.7374,46.8432,46.9017,25700.0
2008-10-14 10:40:00,56.12,56.3,55.34,55.48,14200.0,46.9017,47.0521,46.2498,46.3668,14200.0
2008-10-14 10:45:00,55.55,55.93,55.47,55.47,13200.0,46.4253,46.7429,46.3584,46.3584,13200.0
2008-10-14 10:50:00,55.67,56.3,55.57,56.25,19900.0,46.5256,47.0521,46.442,47.0103,19900.0
2008-10-14 10:55:00,56.22,56.48,55.76,56.44,12800.0,46.9852,47.2025,46.6008,47.1691,12800.0
2008-10-14 11:00:00,56.41,56.44,55.77,55.92,25600.0,47.144,47.1691,46.6091,46.7345,25600.0
2008-10-14 11:05:00,55.56,56.22,55.52,55.86,22600.0,46.4336,46.9852,46.4002,46.6844,22600.0
2008-10-14 11:10:00,56.02,56.02,55.5,55.82,7700.0,46.8181,46.8181,46.3835,46.6509,7700.0
2008-10-14 11:15:00,55.76,56.13,55.76,55.95,13200.0,46.6008,46.91,46.6008,46.7596,13200.0
2008-10-14 11:20:00,55.9,55.9,55.61,55.81,7000.0,46.7178,46.7178,46.4754,46.6426,7000.0
2008-10-14 11:25:00,55.85,56.44,55.8,56.33,19900.0,46.676,47.1691,46.6342,47.0772,19900.0
2008-10-14 11:30:00,56.28,56.63,56.28,56.51,9000.0,47.0354,47.3279,47.0354,47.2276,9000.0
2008-10-14 11:35:00,56.34,56.51,56.07,56.09,10400.0,47.0855,47.2276,46.8599,46.8766,10400.0
2008-10-14 11:40:00,56.08,56.12,55.7,55.78,18300.0,46.8682,46.9017,46.5506,46.6175,18300.0
2008-10-14 11:45:00,55.86,56.34,55.7,56.19,19800.0,46.6844,47.0855,46.5506,46.9602,19800.0
2008-10-14 11:50:00,56.15,56.15,55.5,55.5,9700.0,46.9267,46.9267,46.3835,46.3835,9700.0
2008-10-14 11:55:00,55.48,56.02,55.45,56.02,7000.0,46.3668,46.8181,46.3417,46.8181,7000.0
2008-10-14 12:00:00,55.9,55.9,55.43,55.49,12600.0,46.7178,46.7178,46.325,46.3751,12600.0
2008-10-14 12:05:00,55.5,56.04,55.5,55.52,23300.0,46.3835,46.8348,46.3835,46.4002,23300.0
2008-10-14 12:10:00,55.58,55.61,55.08,55.2,13200.0,46.4504,46.4754,46.0325,46.1328,13200.0
2008-10-14 12:15:00,55.12,55.48,55.12,55.47,10500.0,46.0659,46.3668,46.0659,46.3584,10500.0
2008-10-14 12:20:00,55.48,55.5,55.18,55.2,13500.0,46.3668,46.3835,46.1161,46.1328,13500.0
2008-10-14 12:25:00,55.25,55.47,55.25,55.43,4900.0,46.1746,46.3584,46.1746,46.325,4900.0
2008-10-14 12:30:00,55.38,55.38,55.08,55.21,10900.0,46.2832,46.2832,46.0325,46.1411,10900.0
2008-10-14 12:35:00,55.25,55.47,55.24,55.47,19200.0,46.1746,46.3584,46.1662,46.3584,19200.0
2008-10-14 12:40:00,55.47,55.6,55.43,55.6,2200.0,46.3584,46.4671,46.325,46.4671,2200.0
2008-10-14 12:45:00,55.55,55.73,55.38,55.61,16100.0,46.4253,46.5757,46.2832,46.4754,16100.0
2008-10-14 12:50:00,55.51,55.67,55.3,55.32,7100.0,46.3919,46.5256,46.2163,46.2331,7100.0
2008-10-14 12:55:00,55.38,55.39,55.21,55.23,5300.0,46.2832,46.2916,46.1411,46.1578,5300.0
2008-10-14 13:00:00,55.24,55.4,55.15,55.23,19000.0,46.1662,46.2999,46.091,46.1578,19000.0
2008-10-14 13:05:00,55.3,55.34,55.02,55.2,10100.0,46.2163,46.2498,45.9823,46.1328,10100.0
2008-10-14 13:10:00,55.19,55.31,54.8,55.03,25800.0,46.1244,46.2247,45.7985,45.9907,25800.0
2008-10-14 13:15:00,55.04,55.12,54.63,54.69,18600.0,45.9991,46.0659,45.6564,45.7065,18600.0
2008-10-14 13:20:00,54.67,54.78,54.62,54.68,16700.0,45.6898,45.7818,45.648,45.6982,16700.0
2008-10-14 13:25:00,54.68,55.0,54.68,54.95,9200.0,45.6982,45.9656,45.6982,45.9238,9200.0
2008-10-14 13:30:00,54.87,55.47,54.87,55.45,8800.0,45.857,46.3584,45.857,46.3417,8800.0
2008-10-14 13:35:00,55.5,55.79,55.28,55.28,12600.0,46.3835,46.6259,46.1996,46.1996,12600.0
2008-10-14 13:40:00,55.25,55.34,55.07,55.32,10500.0,46.1746,46.2498,46.0241,46.2331,10500.0
2008-10-14 13:45:00,55.39,55.63,55.31,55.33,14200.0,46.2916,46.4921,46.2247,46.2414,14200.0
2008-10-14 13:50:00,55.33,55.35,55.0,55.03,11100.0,46.2414,46.2581,45.9656,45.9907,11100.0
2008-10-14 13:55:00,55.07,55.13,54.82,55.0,11300.0,46.0241,46.0743,45.8152,45.9656,11300.0
2008-10-14 14:00:00,54.95,55.29,54.72,54.99,19000.0,45.9238,46.208,45.7316,45.9573,19000.0
2008-10-14 14:05:00,54.95,55.2,54.56,54.68,15000.0,45.9238,46.1328,45.5979,45.6982,15000.0
2008-10-14 14:10:00,54.63,54.63,54.11,54.26,22600.0,45.6564,45.6564,45.2218,45.3472,22600.0
2008-10-14 14:15:00,54.38,54.8,54.13,54.23,14300.0,45.4475,45.7985,45.2385,45.3221,14300.0
2008-10-14 14:20:00,54.23,54.52,54.01,54.51,13600.0,45.3221,45.5645,45.1382,45.5561,13600.0
2008-10-14 14:25:00,54.53,55.26,54.47,54.97,26000.0,45.5728,46.1829,45.5227,45.9406,26000.0
2008-10-14 14:30:00,54.93,54.94,54.25,54.37,36100.0,45.9071,45.9155,45.3388,45.4391,36100.0
2008-10-14 14:35:00,54.31,54.61,54.04,54.16,27000.0,45.389,45.6397,45.1633,45.2636,27000.0
2008-10-14 14:40:00,54.19,54.35,53.89,54.11,26400.0,45.2887,45.4224,45.038,45.2218,26400.0
2008-10-14 14:45:00,54.12,54.44,54.05,54.26,17600.0,45.2302,45.4976,45.1717,45.3472,17600.0
2008-10-14 14:50:00,54.22,54.44,54.11,54.38,18500.0,45.3137,45.4976,45.2218,45.4475,18500.0
2008-10-14 14:55:00,54.39,54.47,54.2,54.33,19200.0,45.4558,45.5227,45.297,45.4057,19200.0
2008-10-14 15:00:00,54.41,54.91,54.18,54.89,19700.0,45.4725,45.8904,45.2803,45.8737,19700.0
2008-10-14 15:05:00,54.89,55.21,54.87,55.16,19600.0,45.8737,46.1411,45.857,46.0993,19600.0
2008-10-14 15:10:00,55.15,55.92,55.15,55.84,22800.0,46.091,46.7345,46.091,46.6676,22800.0
2008-10-14 15:15:00,55.85,55.86,55.38,55.49,31700.0,46.676,46.6844,46.2832,46.3751,31700.0
2008-10-14 15:20:00,55.57,55.91,55.27,55.27,29400.0,46.442,46.7261,46.1913,46.1913,29400.0
2008-10-14 15:25:00,55.28,56.0,55.18,55.95,34900.0,46.1996,46.8014,46.1161,46.7596,34900.0
2008-10-14 15:30:00,56.08,56.3,55.49,55.83,85100.0,46.8682,47.0521,46.3751,46.6593,85100.0
2008-10-14 15:35:00,55.8,56.24,54.62,54.62,35300.0,46.6342,47.0019,45.648,45.648,35300.0
2008-10-14 15:40:00,54.7,55.53,54.67,55.28,43000.0,45.7149,46.4086,45.6898,46.1996,43000.0
2008-10-14 15:45:00,55.29,56.0,55.28,55.5,38800.0,46.208,46.8014,46.1996,46.3835,38800.0
2008-10-14 15:50:00,55.44,55.77,55.12,55.49,41400.0,46.3334,46.6091,46.0659,46.3751,41400.0
2008-10-14 15:55:00,55.49,55.75,55.46,55.75,46500.0,46.3751,46.5924,46.3501,46.5924,46500.0
2008-10-15 09:30:00,54.58,56.4,54.28,54.28,13600.0,45.6146,47.1357,45.3639,45.3639,13600.0
2008-10-15 09:35:00,54.05,55.32,53.63,53.77,26500.0,45.1717,46.2331,44.8207,44.9377,26500.0
2008-10-15 09:40:00,53.81,53.81,52.7,53.47,18200.0,44.9711,44.9711,44.0434,44.6869,18200.0
2008-10-15 09:45:00,53.32,53.72,52.94,53.13,10300.0,44.5616,44.8959,44.244,44.4028,10300.0
2008-10-15 09:50:00,53.03,53.99,52.59,52.86,18100.0,44.3192,45.1215,43.9515,44.1771,18100.0
2008-10-15 09:55:00,52.95,54.66,52.87,54.56,25400.0,44.2524,45.6815,44.1855,45.5979,25400.0
2008-10-15 10:00:00,54.48,54.48,53.09,53.14,28000.0,45.531,45.531,44.3694,44.4112,28000.0
2008-10-15 10:05:00,53.0,53.26,52.46,53.14,24300.0,44.2941,44.5114,43.8428,44.4112,24300.0
2008-10-15 10:10:00,53.11,54.48,52.98,54.31,18400.0,44.3861,45.531,44.2774,45.389,18400.0
2008-10-15 10:15:00,54.33,54.33,53.7,53.76,26600.0,45.4057,45.4057,44.8792,44.9293,26600.0
2008-10-15 10:20:00,53.6,53.66,52.95,53.33,7900.0,44.7956,44.8457,44.2524,44.5699,7900.0
2008-10-15 10:25:00,53.27,53.4,53.02,53.18,4100.0,44.5198,44.6284,44.3109,44.4446,4100.0
2008-10-15 10:30:00,53.16,53.45,52.98,53.39,5100.0,44.4279,44.6702,44.2774,44.6201,5100.0
2008-10-15 10:35:00,53.25,53.32,52.8,52.92,16500.0,44.5031,44.5616,44.127,44.2273,16500.0
2008-10-15 10:40:00,52.93,53.08,51.93,52.04,46800.0,44.2356,44.361,43.3999,43.4918,46800.0
2008-10-15 10:45:00,52.0,52.81,52.0,52.36,13300.0,43.4584,44.1354,43.4584,43.7593,13300.0
2008-10-15 10:50:00,52.39,52.91,52.12,52.74,14000.0,43.7843,44.2189,43.5587,44.0769,14000.0
2008-10-15 10:55:00,52.64,52.93,52.2,52.2,16700.0,43.9933,44.2356,43.6256,43.6256,16700.0
2008-10-15 11:00:00,52.24,52.85,52.15,52.2,15300.0,43.659,44.1688,43.5838,43.6256,15300.0
2008-10-15 11:05:00,52.21,52.32,52.1,52.29,11500.0,43.6339,43.7258,43.542,43.7008,11500.0
2008-10-15 11:10:00,52.48,52.6,52.3,52.42,5700.0,43.8596,43.9599,43.7091,43.8094,5700.0
2008-10-15 11:15:00,52.31,52.52,52.05,52.06,9000.0,43.7175,43.893,43.5002,43.5086,9000.0
2008-10-15 11:20:00,52.05,52.36,51.88,52.0,19600.0,43.5002,43.7593,43.3581,43.4584,19600.0
2008-10-15 11:25:00,51.9,52.34,51.84,52.27,14600.0,43.3748,43.7426,43.3247,43.6841,14600.0
2008-10-15 11:30:00,52.17,52.5,52.16,52.38,7200.0,43.6005,43.8763,43.5921,43.776,7200.0
2008-10-15 11:35:00,52.24,52.4,51.96,52.19,9300.0,43.659,43.7927,43.425,43.6172,9300.0
2008-10-15 11:40:00,52.14,52.54,52.1,52.3,12700.0,43.5754,43.9097,43.542,43.7091,12700.0
2008-10-15 11:45:00,52.3,52.35,51.77,51.77,21500.0,43.7091,43.7509,43.2662,43.2662,21500.0
2008-10-15 11:50:00,51.9,52.36,51.7,52.24,16400.0,43.3748,43.7593,43.2077,43.659,16400.0
2008-10-15 11:55:00,52.27,52.29,52.07,52.07,3200.0,43.6841,43.7008,43.5169,43.5169,3200.0
2008-10-15 12:00:00,52.09,52.54,51.97,52.54,19200.0,43.5336,43.9097,43.4333,43.9097,19200.0
2008-10-15 12:05:00,52.42,54.02,52.26,52.26,10700.0,43.8094,45.1466,43.6757,43.6757,10700.0
2008-10-15 12:10:00,52.26,52.54,51.99,52.52,11800.0,43.6757,43.9097,43.4501,43.893,11800.0
2008-10-15 12:15:00,52.42,52.46,51.79,51.85,9900.0,43.8094,43.8428,43.2829,43.333,9900.0
2008-10-15 12:20:00,51.77,52.27,51.68,51.69,15300.0,43.2662,43.6841,43.191,43.1993,15300.0
2008-10-15 12:25:00,51.68,52.02,51.68,51.97,8200.0,43.191,43.4751,43.191,43.4333,8200.0
2008-10-15 12:30:00,51.91,52.03,51.7,51.7,5400.0,43.3832,43.4835,43.2077,43.2077,5400.0
2008-10-15 12:35:00,51.67,51.75,51.23,51.29,25900.0,43.1826,43.2495,42.8149,42.865,25900.0
2008-10-15 12:40:00,51.24,51.81,51.19,51.27,16800.0,42.8232,43.2996,42.7815,42.8483,16800.0
2008-10-15 12:45:00,51.3,51.64,51.16,51.61,7000.0,42.8734,43.1575,42.7564,43.1325,7000.0
2008-10-15 12:50:00,51.51,51.7,51.44,51.7,6500.0,43.0489,43.2077,42.9904,43.2077,6500.0
2008-10-15 12:55:00,51.81,52.35,51.7,52.19,23600.0,43.2996,43.7509,43.2077,43.6172,23600.0
2008-10-15 13:00:00,51.95,51.97,51.81,51.95,1900.0,43.4166,43.4333,43.2996,43.4166,1900.0
2008-10-15 13:05:00,51.94,51.94,51.74,51.86,2100.0,43.4083,43.4083,43.2411,43.3414,2100.0
2008-10-15 13:10:00,51.95,52.0,51.49,51.5,10000.0,43.4166,43.4584,43.0322,43.0405,10000.0
2008-10-15 13:15:00,51.5,51.5,51.11,51.18,21200.0,43.0405,43.0405,42.7146,42.7731,21200.0
2008-10-15 13:20:00,51.18,51.55,51.05,51.05,14800.0,42.7731,43.0823,42.6645,42.6645,14800.0
2008-10-15 13:25:00,51.0,51.4,51.0,51.09,9300.0,42.6227,42.957,42.6227,42.6979,9300.0
2008-10-15 13:30:00,51.18,51.27,50.72,50.72,12100.0,42.7731,42.8483,42.3887,42.3887,12100.0
2008-10-15 13:35:00,50.7,50.79,50.15,50.52,15600.0,42.3719,42.4472,41.9123,42.2215,15600.0
2008-10-15 13:40:00,50.45,50.74,50.31,50.59,8000.0,42.163,42.4054,42.046,42.28,8000.0
2008-10-15 13:45:00,50.56,50.88,50.36,50.81,7800.0,42.2549,42.5224,42.0878,42.4639,7800.0
2008-10-15 13:50:00,50.83,51.0,50.7,50.84,15300.0,42.4806,42.6227,42.3719,42.489,15300.0
2008-10-15 13:55:00,50.83,50.88,50.29,50.3,14400.0,42.4806,42.5224,42.0293,42.0377,14400.0
2008-10-15 14:00:00,50.32,50.61,50.23,50.33,20100.0,42.0544,42.2967,41.9792,42.0627,20100.0
2008-10-15 14:05:00,50.31,50.86,50.31,50.62,16800.0,42.046,42.5057,42.046,42.3051,16800.0
2008-10-15 14:10:00,50.65,50.89,50.39,50.63,12000.0,42.3302,42.5307,42.1129,42.3134,12000.0
2008-10-15 14:15:00,50.58,50.67,50.39,50.54,12400.0,42.2717,42.3469,42.1129,42.2382,12400.0
2008-10-15 14:20:00,50.54,51.31,50.54,51.24,11100.0,42.2382,42.8817,42.2382,42.8232,11100.0
2008-10-15 14:25:00,51.14,51.39,50.98,51.29,15200.0,42.7397,42.9486,42.606,42.865,15200.0
2008-10-15 14:30:00,51.24,51.8,50.98,51.62,9900.0,42.8232,43.2913,42.606,43.1408,9900.0
2008-10-15 14:35:00,51.62,51.62,50.87,50.9,9600.0,43.1408,43.1408,42.514,42.5391,9600.0
2008-10-15 14:40:00,50.93,52.01,50.93,51.84,17200.0,42.5642,43.4668,42.5642,43.3247,17200.0
2008-10-15 14:45:00,51.84,52.51,51.69,52.13,27400.0,43.3247,43.8846,43.1993,43.5671,27400.0
2008-10-15 14:50:00,52.19,52.2,51.5,51.77,12000.0,43.6172,43.6256,43.0405,43.2662,12000.0
2008-10-15 14:55:00,51.87,52.35,51.87,51.95,18000.0,43.3498,43.7509,43.3498,43.4166,18000.0
2008-10-15 15:00:00,51.9,52.13,51.29,51.97,24200.0,43.3748,43.5671,42.865,43.4333,24200.0
2008-10-15 15:05:00,52.11,52.38,51.86,52.19,25100.0,43.5503,43.776,43.3414,43.6172,25100.0
2008-10-15 15:10:00,52.16,52.27,51.71,52.05,25600.0,43.5921,43.6841,43.216,43.5002,25600.0
2008-10-15 15:15:00,52.0,52.29,51.45,51.83,32600.0,43.4584,43.7008,42.9988,43.3163,32600.0
2008-10-15 15:20:00,51.95,52.49,51.87,52.22,44500.0,43.4166,43.8679,43.3498,43.6423,44500.0
2008-10-15 15:25:00,52.28,52.32,50.96,51.34,28100.0,43.6924,43.7258,42.5892,42.9068,28100.0
2008-10-15 15:30:00,51.32,51.32,50.2,50.54,42100.0,42.8901,42.8901,41.9541,42.2382,42100.0
2008-10-15 15:35:00,50.59,50.72,50.16,50.39,34800.0,42.28,42.3887,41.9207,42.1129,34800.0
2008-10-15 15:40:00,50.38,51.09,50.38,50.82,57600.0,42.1045,42.6979,42.1045,42.4722,57600.0
2008-10-15 15:45:00,50.78,51.22,50.42,50.95,56500.0,42.4388,42.8065,42.1379,42.5809,56500.0
2008-10-15 15:50:00,51.03,51.21,50.58,50.62,50300.0,42.6477,42.7982,42.2717,42.3051,50300.0
2008-10-15 15:55:00,50.61,51.66,50.0,51.32,74300.0,42.2967,43.1743,41.7869,42.8901,74300.0
2008-10-16 09:30:00,51.44,51.44,49.53,49.97,9800.0,42.9904,42.9904,41.3941,41.7619,9800.0
2008-10-16 09:35:00,49.96,51.63,49.17,51.14,36600.0,41.7535,43.1492,41.0933,42.7397,36600.0
2008-10-16 09:40:00,51.14,52.0,51.08,51.36,14900.0,42.7397,43.4584,42.6895,42.9235,14900.0
2008-10-16 09:45:00,51.23,52.36,51.07,51.79,27000.0,42.8149,43.7593,42.6812,43.2829,27000.0
2008-10-16 09:50:00,51.87,52.21,51.62,51.75,19500.0,43.3498,43.6339,43.1408,43.2495,19500.0
2008-10-16 09:55:00,51.75,51.95,50.98,51.76,12700.0,43.2495,43.4166,42.606,43.2578,12700.0
2008-10-16 10:00:00,51.72,51.81,51.0,51.24,17600.0,43.2244,43.2996,42.6227,42.8232,17600.0
2008-10-16 10:05:00,51.27,51.41,50.92,51.0,9400.0,42.8483,42.9653,42.5558,42.6227,9400.0
2008-10-16 10:10:00,51.09,51.09,50.06,50.19,15800.0,42.6979,42.6979,41.8371,41.9457,15800.0
2008-10-16 10:15:00,50.26,50.62,49.6,49.6,22500.0,42.0042,42.3051,41.4526,41.4526,22500.0
2008-10-16 10:20:00,49.6,50.15,49.59,49.85,32600.0,41.4526,41.9123,41.4443,41.6616,32600.0
2008-10-16 10:25:00,49.99,50.34,49.85,50.31,13700.0,41.7786,42.0711,41.6616,42.046,13700.0
2008-10-16 10:30:00,50.2,50.25,49.43,49.61,17700.0,41.9541,41.9959,41.3106,41.461,17700.0
2008-10-16 10:35:00,49.67,49.67,48.94,49.24,26200.0,41.5111,41.5111,40.901,41.1518,26200.0
2008-10-16 10:40:00,49.22,49.42,48.73,49.42,35800.0,41.1351,41.3022,40.7255,41.3022,35800.0
2008-10-16 10:45:00,49.37,49.99,49.05,49.9,18500.0,41.2604,41.7786,40.993,41.7034,18500.0
2008-10-16 10:50:00,49.98,50.01,49.67,49.87,7700.0,41.7702,41.7953,41.5111,41.6783,7700.0
2008-10-16 10:55:00,49.76,49.88,49.61,49.7,8000.0,41.5864,41.6866,41.461,41.5362,8000.0
2008-10-16 11:00:00,49.72,49.72,49.3,49.46,9700.0,41.5529,41.5529,41.2019,41.3356,9700.0
2008-10-16 11:05:00,49.6,49.66,48.9,49.0,16500.0,41.4526,41.5028,40.8676,40.9512,16500.0
2008-10-16 11:10:00,48.9,49.38,48.5,49.24,24400.0,40.8676,41.2688,40.5333,41.1518,24400.0
2008-10-16 11:15:00,49.39,49.62,48.99,49.26,18500.0,41.2771,41.4694,40.9428,41.1685,18500.0
2008-10-16 11:20:00,49.35,49.69,49.25,49.69,24300.0,41.2437,41.5279,41.1601,41.5279,24300.0
2008-10-16 11:25:00,49.62,49.73,49.15,49.16,9000.0,41.4694,41.5613,41.0766,41.0849,9000.0
2008-10-16 11:30:00,49.17,50.05,49.08,49.95,10100.0,41.0933,41.8287,41.0181,41.7451,10100.0
2008-10-16 11:35:00,49.98,50.74,49.96,49.96,18900.0,41.7702,42.4054,41.7535,41.7535,18900.0
2008-10-16 11:40:00,49.98,50.48,49.71,50.37,21000.0,41.7702,42.1881,41.5446,42.0962,21000.0
2008-10-16 11:45:00,50.36,50.37,49.89,50.11,14000.0,42.0878,42.0962,41.695,41.8789,14000.0
2008-10-16 11:50:00,50.11,50.63,49.93,50.53,14200.0,41.8789,42.3134,41.7284,42.2299,14200.0
2008-10-16 11:55:00,50.44,50.66,50.09,50.25,12500.0,42.1547,42.3385,41.8621,41.9959,12500.0
2008-10-16 12:00:00,50.18,50.32,49.96,50.1,21000.0,41.9374,42.0544,41.7535,41.8705,21000.0
2008-10-16 12:05:00,50.1,50.22,49.7,50.19,18800.0,41.8705,41.9708,41.5362,41.9457,18800.0
2008-10-16 12:10:00,50.2,50.96,50.2,50.89,20600.0,41.9541,42.5892,41.9541,42.5307,20600.0
2008-10-16 12:15:00,50.91,51.0,50.1,50.34,28200.0,42.5475,42.6227,41.8705,42.0711,28200.0
2008-10-16 12:20:00,50.31,51.0,50.15,50.86,29600.0,42.046,42.6227,41.9123,42.5057,29600.0
2008-10-16 12:25:00,50.78,50.91,50.14,50.42,23300.0,42.4388,42.5475,41.9039,42.1379,23300.0
2008-10-16 12:30:00,50.36,50.73,50.01,50.45,20300.0,42.0878,42.397,41.7953,42.163,20300.0
2008-10-16 12:35:00,50.45,51.0,50.45,50.95,22600.0,42.163,42.6227,42.163,42.5809,22600.0
2008-10-16 12:40:00,51.0,51.05,50.53,50.62,27600.0,42.6227,42.6645,42.2299,42.3051,27600.0
2008-10-16 12:45:00,50.59,50.96,50.35,50.6,14500.0,42.28,42.5892,42.0794,42.2884,14500.0
2008-10-16 12:50:00,50.58,50.83,50.31,50.71,9800.0,42.2717,42.4806,42.046,42.3803,9800.0
2008-10-16 12:55:00,50.78,50.91,50.0,50.11,10100.0,42.4388,42.5475,41.7869,41.8789,10100.0
2008-10-16 13:00:00,50.11,50.61,50.0,50.16,11500.0,41.8789,42.2967,41.7869,41.9207,11500.0
2008-10-16 13:05:00,50.27,50.27,49.64,49.8,16100.0,42.0126,42.0126,41.4861,41.6198,16100.0
2008-10-16 13:10:00,49.8,50.15,49.65,49.83,34000.0,41.6198,41.9123,41.4944,41.6449,34000.0
2008-10-16 13:15:00,49.85,50.03,49.78,49.9,9900.0,41.6616,41.812,41.6031,41.7034,9900.0
2008-10-16 13:20:00,49.87,50.25,49.74,50.11,11900.0,41.6783,41.9959,41.5696,41.8789,11900.0
2008-10-16 13:25:00,50.04,50.09,49.59,49.66,9500.0,41.8204,41.8621,41.4443,41.5028,9500.0
2008-10-16 13:30:00,49.73,50.04,49.49,49.77,10900.0,41.5613,41.8204,41.3607,41.5947,10900.0
2008-10-16 13:35:00,49.79,49.91,49.18,49.18,29400.0,41.6114,41.7117,41.1016,41.1016,29400.0
2008-10-16 13:40:00,49.28,49.55,49.15,49.55,17800.0,41.1852,41.4108,41.0766,41.4108,17800.0
2008-10-16 13:45:00,49.53,49.78,49.47,49.58,10500.0,41.3941,41.6031,41.344,41.4359,10500.0
2008-10-16 13:50:00,49.67,50.0,49.34,49.99,13500.0,41.5111,41.7869,41.2353,41.7786,13500.0
2008-10-16 13:55:00,49.98,50.51,49.98,50.38,28500.0,41.7702,42.2132,41.7702,42.1045,28500.0
2008-10-16 14:00:00,50.41,50.5,50.12,50.12,9700.0,42.1296,42.2048,41.8872,41.8872,9700.0
2008-10-16 14:05:00,50.09,50.11,49.76,49.87,13400.0,41.8621,41.8789,41.5864,41.6783,13400.0
2008-10-16 14:10:00,49.87,50.0,49.72,49.85,13200.0,41.6783,41.7869,41.5529,41.6616,13200.0
2008-10-16 14:15:00,49.83,50.05,49.76,49.87,8800.0,41.6449,41.8287,41.5864,41.6783,8800.0
2008-10-16 14:20:00,49.89,50.05,49.64,49.69,15000.0,41.695,41.8287,41.4861,41.5279,15000.0
2008-10-16 14:25:00,49.58,49.96,49.33,49.87,9100.0,41.4359,41.7535,41.227,41.6783,9100.0
2008-10-16 14:30:00,49.83,50.04,49.72,50.04,14700.0,41.6449,41.8204,41.5529,41.8204,14700.0
2008-10-16 14:35:00,49.96,50.13,49.83,50.07,25500.0,41.7535,41.8956,41.6449,41.8454,25500.0
2008-10-16 14:40:00,50.12,50.12,49.75,50.01,27200.0,41.8872,41.8872,41.578,41.7953,27200.0
2008-10-16 14:45:00,50.04,51.01,50.0,51.01,42400.0,41.8204,42.631,41.7869,42.631,42400.0
2008-10-16 14:50:00,51.04,51.06,50.64,50.91,13800.0,42.6561,42.6728,42.3218,42.5475,13800.0
2008-10-16 14:55:00,50.86,51.0,50.32,50.5,14600.0,42.5057,42.6227,42.0544,42.2048,14600.0
2008-10-16 15:00:00,50.55,50.94,50.23,50.67,15800.0,42.2466,42.5725,41.9792,42.3469,15800.0
2008-10-16 15:05:00,50.59,51.01,50.53,50.9,40700.0,42.28,42.631,42.2299,42.5391,40700.0
2008-10-16 15:10:00,50.9,51.02,50.46,51.01,31400.0,42.5391,42.6394,42.1714,42.631,31400.0
2008-10-16 15:15:00,51.04,51.27,50.78,50.98,22600.0,42.6561,42.8483,42.4388,42.606,22600.0
2008-10-16 15:20:00,50.81,51.07,50.62,50.94,12700.0,42.4639,42.6812,42.3051,42.5725,12700.0
2008-10-16 15:25:00,51.04,51.15,50.78,51.15,12500.0,42.6561,42.748,42.4388,42.748,12500.0
2008-10-16 15:30:00,51.14,51.71,51.04,51.04,24400.0,42.7397,43.216,42.6561,42.6561,24400.0
2008-10-16 15:35:00,51.06,51.65,50.82,51.55,34300.0,42.6728,43.1659,42.4722,43.0823,34300.0
2008-10-16 15:40:00,51.65,52.22,51.65,52.02,57600.0,43.1659,43.6423,43.1659,43.4751,57600.0
2008-10-16 15:45:00,51.97,52.06,51.95,52.04,48500.0,43.4333,43.5086,43.4166,43.4918,48500.0
2008-10-16 15:50:00,52.04,52.13,51.95,51.96,65600.0,43.4918,43.5671,43.4166,43.425,65600.0
2008-10-16 15:55:00,52.0,52.29,51.85,52.29,93500.0,43.4584,43.7008,43.333,43.7008,93500.0
2008-10-17 09:30:00,50.29,52.05,50.29,51.79,208800.0,42.0293,43.5002,42.0293,43.2829,208800.0
2008-10-17 09:35:00,51.63,52.04,51.6,51.81,32300.0,43.1492,43.4918,43.1241,43.2996,32300.0
2008-10-17 09:40:00,51.81,53.23,51.81,52.81,24100.0,43.2996,44.4864,43.2996,44.1354,24100.0
2008-10-17 09:45:00,52.79,53.45,52.05,52.38,28700.0,44.1186,44.6702,43.5002,43.776,28700.0
2008-10-17 09:50:00,52.41,52.91,52.26,52.73,17900.0,43.8011,44.2189,43.6757,44.0685,17900.0
2008-10-17 09:55:00,52.73,54.65,52.49,54.19,66200.0,44.0685,45.6731,43.8679,45.2887,66200.0
2008-10-17 10:00:00,53.99,54.73,53.64,54.63,36000.0,45.1215,45.74,44.829,45.6564,36000.0
2008-10-17 10:05:00,54.63,54.86,53.22,53.4,41000.0,45.6564,45.8486,44.478,44.6284,41000.0
2008-10-17 10:10:00,53.4,53.4,52.88,53.0,17900.0,44.6284,44.6284,44.1939,44.2941,17900.0
2008-10-17 10:15:00,53.0,53.74,52.91,53.58,19600.0,44.2941,44.9126,44.2189,44.7789,19600.0
2008-10-17 10:20:00,53.51,53.75,53.28,53.51,14300.0,44.7204,44.921,44.5282,44.7204,14300.0
2008-10-17 10:25:00,53.43,53.99,52.99,53.86,46300.0,44.6535,45.1215,44.2858,45.0129,46300.0
2008-10-17 10:30:00,53.81,53.83,53.28,53.43,16600.0,44.9711,44.9878,44.5282,44.6535,16600.0
2008-10-17 10:35:00,53.38,53.55,53.1,53.5,9500.0,44.6117,44.7538,44.3777,44.712,9500.0
2008-10-17 10:40:00,53.47,53.83,53.36,53.83,20500.0,44.6869,44.9878,44.595,44.9878,20500.0
2008-10-17 10:45:00,54.0,54.34,53.98,54.32,9000.0,45.1299,45.414,45.1132,45.3973,9000.0
2008-10-17 10:50:00,54.33,54.4,53.84,53.84,12800.0,45.4057,45.4642,44.9962,44.9962,12800.0
2008-10-17 10:55:00,53.79,54.35,53.54,54.25,18300.0,44.9544,45.4224,44.7454,45.3388,18300.0
2008-10-17 11:00:00,54.24,54.58,54.0,54.45,23200.0,45.3305,45.6146,45.1299,45.506,23200.0
2008-10-17 11:05:00,54.45,54.71,54.32,54.49,8000.0,45.506,45.7233,45.3973,45.5394,8000.0
2008-10-17 11:10:00,54.43,54.43,53.76,53.94,13900.0,45.4893,45.4893,44.9293,45.0797,13900.0
2008-10-17 11:15:00,53.97,54.43,53.86,53.94,7300.0,45.1048,45.4893,45.0129,45.0797,7300.0
2008-10-17 11:20:00,53.86,54.0,53.44,53.7,22900.0,45.0129,45.1299,44.6619,44.8792,22900.0
2008-10-17 11:25:00,53.63,53.78,53.52,53.62,9000.0,44.8207,44.946,44.7287,44.8123,9000.0
2008-10-17 11:30:00,53.66,53.95,53.63,53.84,6100.0,44.8457,45.0881,44.8207,44.9962,6100.0
2008-10-17 11:35:00,53.84,53.9,52.98,52.98,25300.0,44.9962,45.0463,44.2774,44.2774,25300.0
2008-10-17 11:40:00,53.01,53.47,53.01,53.39,14000.0,44.3025,44.6869,44.3025,44.6201,14000.0
2008-10-17 11:45:00,53.4,53.48,53.19,53.27,14000.0,44.6284,44.6953,44.4529,44.5198,14000.0
2008-10-17 11:50:00,53.28,53.34,53.05,53.07,5000.0,44.5282,44.5783,44.3359,44.3527,5000.0
2008-10-17 11:55:00,53.07,53.39,53.07,53.37,8500.0,44.3527,44.6201,44.3527,44.6034,8500.0
2008-10-17 12:00:00,53.32,53.52,53.22,53.43,13300.0,44.5616,44.7287,44.478,44.6535,13300.0
2008-10-17 12:05:00,53.3,53.41,53.09,53.12,6000.0,44.5449,44.6368,44.3694,44.3944,6000.0
2008-10-17 12:10:00,53.16,53.6,53.15,53.37,5000.0,44.4279,44.7956,44.4195,44.6034,5000.0
2008-10-17 12:15:00,53.34,53.49,53.19,53.41,19400.0,44.5783,44.7037,44.4529,44.6368,19400.0
2008-10-17 12:20:00,53.43,54.16,53.39,53.9,8000.0,44.6535,45.2636,44.6201,45.0463,8000.0
2008-10-17 12:25:00,53.88,53.88,53.45,53.57,4200.0,45.0296,45.0296,44.6702,44.7705,4200.0
2008-10-17 12:30:00,53.55,53.6,53.17,53.27,11100.0,44.7538,44.7956,44.4362,44.5198,11100.0
2008-10-17 12:35:00,53.3,53.71,53.07,53.71,6600.0,44.5449,44.8875,44.3527,44.8875,6600.0
2008-10-17 12:40:00,53.6,54.18,53.56,54.18,13800.0,44.7956,45.2803,44.7622,45.2803,13800.0
2008-10-17 12:45:00,54.15,54.99,54.13,54.95,29400.0,45.2552,45.9573,45.2385,45.9238,29400.0
2008-10-17 12:50:00,54.96,55.21,54.8,54.99,21900.0,45.9322,46.1411,45.7985,45.9573,21900.0
2008-10-17 12:55:00,54.98,55.2,54.88,55.04,12200.0,45.9489,46.1328,45.8653,45.9991,12200.0
2008-10-17 13:00:00,55.08,55.24,55.0,55.14,13200.0,46.0325,46.1662,45.9656,46.0826,13200.0
2008-10-17 13:05:00,55.16,55.16,54.9,54.95,6500.0,46.0993,46.0993,45.8821,45.9238,6500.0
2008-10-17 13:10:00,54.9,56.41,54.84,56.41,47400.0,45.8821,47.144,45.8319,47.144,47400.0
2008-10-17 13:15:00,56.4,58.14,56.33,57.38,68300.0,47.1357,48.5898,47.0772,47.9547,68300.0
2008-10-17 13:20:00,57.41,57.66,56.51,56.56,26900.0,47.9798,48.1887,47.2276,47.2694,26900.0
2008-10-17 13:25:00,56.58,56.6,56.14,56.16,31400.0,47.2861,47.3028,46.9184,46.9351,31400.0
2008-10-17 13:30:00,56.16,56.81,56.14,56.71,20800.0,46.9351,47.4783,46.9184,47.3947,20800.0
2008-10-17 13:35:00,56.71,57.0,56.58,57.0,36600.0,47.3947,47.6371,47.2861,47.6371,36600.0
2008-10-17 13:40:00,56.89,56.98,56.26,56.26,8400.0,47.5452,47.6204,47.0187,47.0187,8400.0
2008-10-17 13:45:00,56.31,56.34,56.1,56.25,33900.0,47.0604,47.0855,46.8849,47.0103,33900.0
2008-10-17 13:50:00,56.33,56.93,56.06,56.27,30200.0,47.0772,47.5786,46.8515,47.027,30200.0
2008-10-17 13:55:00,56.41,56.57,56.0,56.21,18900.0,47.144,47.2777,46.8014,46.9769,18900.0
2008-10-17 14:00:00,56.22,56.65,56.22,56.31,7500.0,46.9852,47.3446,46.9852,47.0604,7500.0
2008-10-17 14:05:00,56.37,56.37,56.0,56.09,7500.0,47.1106,47.1106,46.8014,46.8766,7500.0
2008-10-17 14:10:00,56.11,56.33,55.97,56.06,30400.0,46.8933,47.0772,46.7763,46.8515,30400.0
2008-10-17 14:15:00,56.01,56.6,55.92,56.3,10400.0,46.8097,47.3028,46.7345,47.0521,10400.0
2008-10-17 14:20:00,56.3,56.31,55.84,56.2,15100.0,47.0521,47.0604,46.6676,46.9685,15100.0
2008-10-17 14:25:00,56.24,56.29,55.84,55.89,25000.0,47.0019,47.0437,46.6676,46.7094,25000.0
2008-10-17 14:30:00,55.93,56.63,55.89,56.47,21100.0,46.7429,47.3279,46.7094,47.1942,21100.0
2008-10-17 14:35:00,56.4,56.47,55.77,55.86,8800.0,47.1357,47.1942,46.6091,46.6844,8800.0
2008-10-17 14:40:00,55.72,56.15,55.57,56.09,14300.0,46.5674,46.9267,46.442,46.8766,14300.0
2008-10-17 14:45:00,56.01,56.47,55.9,56.45,8400.0,46.8097,47.1942,46.7178,47.1774,8400.0
2008-10-17 14:50:00,56.42,56.53,56.0,56.13,16300.0,47.1524,47.2443,46.8014,46.91,16300.0
2008-10-17 14:55:00,56.19,56.33,55.86,56.06,13400.0,46.9602,47.0772,46.6844,46.8515,13400.0
2008-10-17 15:00:00,56.07,56.61,55.88,56.11,23100.0,46.8599,47.3112,46.7011,46.8933,23100.0
2008-10-17 15:05:00,56.19,56.41,56.0,56.0,20700.0,46.9602,47.144,46.8014,46.8014,20700.0
2008-10-17 15:10:00,56.1,56.18,55.28,55.64,61800.0,46.8849,46.9518,46.1996,46.5005,61800.0
2008-10-17 15:15:00,55.44,55.72,54.92,54.92,17800.0,46.3334,46.5674,45.8988,45.8988,17800.0
2008-10-17 15:20:00,54.96,55.12,54.45,55.09,34500.0,45.9322,46.0659,45.506,46.0408,34500.0
2008-10-17 15:25:00,55.19,56.07,54.88,55.26,32900.0,46.1244,46.8599,45.8653,46.1829,32900.0
2008-10-17 15:30:00,55.25,55.87,54.95,55.24,30700.0,46.1746,46.6927,45.9238,46.1662,30700.0
2008-10-17 15:35:00,55.34,55.54,54.47,54.76,29500.0,46.2498,46.4169,45.5227,45.765,29500.0
2008-10-17 15:40:00,54.78,55.72,54.78,55.58,22900.0,45.7818,46.5674,45.7818,46.4504,22900.0
2008-10-17 15:45:00,55.6,55.62,55.09,55.31,41800.0,46.4671,46.4838,46.0408,46.2247,41800.0
2008-10-17 15:50:00,55.33,55.5,54.64,55.21,46400.0,46.2414,46.3835,45.6648,46.1411,46400.0
2008-10-17 15:55:00,55.39,55.7,54.61,55.11,75500.0,46.2916,46.5506,45.6397,46.0576,75500.0
2008-10-20 09:30:00,54.93,58.41,54.93,56.78,700.0,45.9071,48.8155,45.9071,47.4532,700.0
2008-10-20 09:35:00,55.7,55.86,54.97,54.97,21000.0,46.5506,46.6844,45.9406,45.9406,21000.0
2008-10-20 09:40:00,55.09,55.11,54.5,55.11,23200.0,46.0408,46.0576,45.5478,46.0576,23200.0
2008-10-20 09:45:00,55.09,55.33,54.75,55.09,15000.0,46.0408,46.2414,45.7567,46.0408,15000.0
2008-10-20 09:50:00,55.13,56.18,55.09,55.98,42400.0,46.0743,46.9518,46.0408,46.7846,42400.0
2008-10-20 09:55:00,55.86,56.8,55.73,56.43,16300.0,46.6844,47.47,46.5757,47.1607,16300.0
2008-10-20 10:00:00,56.33,56.55,55.68,55.7,33300.0,47.0772,47.261,46.5339,46.5506,33300.0
2008-10-20 10:05:00,55.66,56.32,55.54,56.17,25400.0,46.5172,47.0688,46.4169,46.9434,25400.0
2008-10-20 10:10:00,56.04,56.15,55.51,55.8,17300.0,46.8348,46.9267,46.3919,46.6342,17300.0
2008-10-20 10:15:00,55.76,56.24,55.76,55.93,9300.0,46.6008,47.0019,46.6008,46.7429,9300.0
2008-10-20 10:20:00,55.91,55.99,55.39,55.51,13600.0,46.7261,46.793,46.2916,46.3919,13600.0
2008-10-20 10:25:00,55.47,55.87,54.79,54.79,11100.0,46.3584,46.6927,45.7901,45.7901,11100.0
2008-10-20 10:30:00,54.74,55.55,54.73,55.5,11500.0,45.7483,46.4253,45.74,46.3835,11500.0
2008-10-20 10:35:00,55.47,55.59,55.11,55.11,5200.0,46.3584,46.4587,46.0576,46.0576,5200.0
2008-10-20 10:40:00,55.17,55.51,55.17,55.38,19000.0,46.1077,46.3919,46.1077,46.2832,19000.0
2008-10-20 10:45:00,55.2,55.65,55.2,55.63,8700.0,46.1328,46.5089,46.1328,46.4921,8700.0
2008-10-20 10:50:00,55.63,55.9,55.0,55.12,13000.0,46.4921,46.7178,45.9656,46.0659,13000.0
2008-10-20 10:55:00,55.14,55.76,54.77,55.75,15000.0,46.0826,46.6008,45.7734,46.5924,15000.0
2008-10-20 11:00:00,55.47,55.61,55.12,55.14,9500.0,46.3584,46.4754,46.0659,46.0826,9500.0
2008-10-20 11:05:00,55.08,55.35,54.87,55.01,9900.0,46.0325,46.2581,45.857,45.974,9900.0
2008-10-20 11:10:00,54.84,55.02,54.41,54.99,14800.0,45.8319,45.9823,45.4725,45.9573,14800.0
2008-10-20 11:15:00,55.03,55.05,54.84,54.85,7800.0,45.9907,46.0074,45.8319,45.8403,7800.0
2008-10-20 11:20:00,54.85,54.99,54.85,54.97,4700.0,45.8403,45.9573,45.8403,45.9406,4700.0
2008-10-20 11:25:00,55.0,55.34,54.94,55.0,15300.0,45.9656,46.2498,45.9155,45.9656,15300.0
2008-10-20 11:30:00,55.0,55.0,54.71,54.71,16600.0,45.9656,45.9656,45.7233,45.7233,16600.0
2008-10-20 11:35:00,54.8,55.13,54.76,54.98,29700.0,45.7985,46.0743,45.765,45.9489,29700.0
2008-10-20 11:40:00,54.96,55.54,54.9,55.41,10200.0,45.9322,46.4169,45.8821,46.3083,10200.0
2008-10-20 11:45:00,55.41,55.61,55.34,55.4,8400.0,46.3083,46.4754,46.2498,46.2999,8400.0
2008-10-20 11:50:00,55.45,55.7,55.42,55.46,8000.0,46.3417,46.5506,46.3166,46.3501,8000.0
2008-10-20 11:55:00,55.5,55.84,55.5,55.61,9700.0,46.3835,46.6676,46.3835,46.4754,9700.0
2008-10-20 12:00:00,55.57,55.57,55.28,55.32,4500.0,46.442,46.442,46.1996,46.2331,4500.0
2008-10-20 12:05:00,55.31,55.67,55.31,55.61,5200.0,46.2247,46.5256,46.2247,46.4754,5200.0
2008-10-20 12:10:00,55.56,55.89,55.48,55.89,10400.0,46.4336,46.7094,46.3668,46.7094,10400.0
2008-10-20 12:15:00,55.79,56.2,55.79,56.03,8800.0,46.6259,46.9685,46.6259,46.8264,8800.0
2008-10-20 12:20:00,56.03,56.11,55.88,55.92,5800.0,46.8264,46.8933,46.7011,46.7345,5800.0
2008-10-20 12:25:00,55.85,55.98,55.36,55.9,20000.0,46.676,46.7846,46.2665,46.7178,20000.0
2008-10-20 12:30:00,55.93,56.1,55.78,56.01,11300.0,46.7429,46.8849,46.6175,46.8097,11300.0
2008-10-20 12:35:00,56.05,56.05,55.78,55.78,2600.0,46.8432,46.8432,46.6175,46.6175,2600.0
2008-10-20 12:40:00,55.62,55.76,55.49,55.72,5700.0,46.4838,46.6008,46.3751,46.5674,5700.0
2008-10-20 12:45:00,55.71,56.03,55.71,56.03,4400.0,46.559,46.8264,46.559,46.8264,4400.0
2008-10-20 12:50:00,55.94,56.06,55.69,55.78,6900.0,46.7512,46.8515,46.5423,46.6175,6900.0
2008-10-20 12:55:00,55.75,56.09,55.69,55.98,3800.0,46.5924,46.8766,46.5423,46.7846,3800.0
2008-10-20 13:00:00,55.97,56.0,55.71,55.9,7300.0,46.7763,46.8014,46.559,46.7178,7300.0
2008-10-20 13:05:00,55.79,56.06,55.79,56.0,4800.0,46.6259,46.8515,46.6259,46.8014,4800.0
2008-10-20 13:10:00,56.0,56.08,55.89,55.97,8800.0,46.8014,46.8682,46.7094,46.7763,8800.0
2008-10-20 13:15:00,55.91,56.05,55.85,56.05,4300.0,46.7261,46.8432,46.676,46.8432,4300.0
2008-10-20 13:20:00,56.09,56.28,56.02,56.26,35700.0,46.8766,47.0354,46.8181,47.0187,35700.0
2008-10-20 13:25:00,56.25,56.39,56.0,56.39,40100.0,47.0103,47.1273,46.8014,47.1273,40100.0
2008-10-20 13:30:00,56.4,56.57,56.4,56.42,3700.0,47.1357,47.2777,47.1357,47.1524,3700.0
2008-10-20 13:35:00,56.43,56.59,56.08,56.15,11000.0,47.1607,47.2945,46.8682,46.9267,11000.0
2008-10-20 13:40:00,56.08,56.38,56.01,56.31,7400.0,46.8682,47.1189,46.8097,47.0604,7400.0
2008-10-20 13:45:00,56.29,56.65,56.28,56.58,4200.0,47.0437,47.3446,47.0354,47.2861,4200.0
2008-10-20 13:50:00,56.55,56.58,56.33,56.41,3700.0,47.261,47.2861,47.0772,47.144,3700.0
2008-10-20 13:55:00,56.43,56.43,56.0,56.0,4500.0,47.1607,47.1607,46.8014,46.8014,4500.0
2008-10-20 14:00:00,56.01,56.28,55.68,56.24,15400.0,46.8097,47.0354,46.5339,47.0019,15400.0
2008-10-20 14:05:00,56.25,56.25,56.09,56.09,8000.0,47.0103,47.0103,46.8766,46.8766,8000.0
2008-10-20 14:10:00,56.07,56.21,55.9,55.97,21300.0,46.8599,46.9769,46.7178,46.7763,21300.0
2008-10-20 14:15:00,56.0,56.05,55.72,55.75,6400.0,46.8014,46.8432,46.5674,46.5924,6400.0
2008-10-20 14:20:00,55.75,56.04,55.67,55.9,8000.0,46.5924,46.8348,46.5256,46.7178,8000.0
2008-10-20 14:25:00,55.83,56.11,55.8,56.01,16100.0,46.6593,46.8933,46.6342,46.8097,16100.0
2008-10-20 14:30:00,56.06,56.06,55.5,55.91,6800.0,46.8515,46.8515,46.3835,46.7261,6800.0
2008-10-20 14:35:00,56.01,56.11,55.84,55.96,12500.0,46.8097,46.8933,46.6676,46.7679,12500.0
2008-10-20 14:40:00,55.99,56.24,55.95,56.18,11300.0,46.793,47.0019,46.7596,46.9518,11300.0
2008-10-20 14:45:00,56.18,56.19,55.97,55.97,5100.0,46.9518,46.9602,46.7763,46.7763,5100.0
2008-10-20 14:50:00,55.94,55.97,55.64,55.82,10200.0,46.7512,46.7763,46.5005,46.6509,10200.0
2008-10-20 14:55:00,55.81,56.15,55.74,56.15,39000.0,46.6426,46.9267,46.5841,46.9267,39000.0
2008-10-20 15:00:00,56.15,56.24,55.75,55.99,11800.0,46.9267,47.0019,46.5924,46.793,11800.0
2008-10-20 15:05:00,55.98,55.99,55.45,55.78,13100.0,46.7846,46.793,46.3417,46.6175,13100.0
2008-10-20 15:10:00,55.72,55.99,55.55,55.99,7400.0,46.5674,46.793,46.4253,46.793,7400.0
2008-10-20 15:15:00,55.88,56.06,55.76,55.94,8200.0,46.7011,46.8515,46.6008,46.7512,8200.0
2008-10-20 15:20:00,55.98,56.13,55.88,56.0,13300.0,46.7846,46.91,46.7011,46.8014,13300.0
2008-10-20 15:25:00,56.05,56.1,55.77,56.05,12300.0,46.8432,46.8849,46.6091,46.8432,12300.0
2008-10-20 15:30:00,55.95,56.21,55.72,56.15,20700.0,46.7596,46.9769,46.5674,46.9267,20700.0
2008-10-20 15:35:00,56.2,56.38,56.03,56.05,30400.0,46.9685,47.1189,46.8264,46.8432,30400.0
2008-10-20 15:40:00,56.07,56.14,55.8,56.0,17500.0,46.8599,46.9184,46.6342,46.8014,17500.0
2008-10-20 15:45:00,56.02,56.07,55.65,55.88,22700.0,46.8181,46.8599,46.5089,46.7011,22700.0
2008-10-20 15:50:00,55.88,56.08,55.73,55.77,39100.0,46.7011,46.8682,46.5757,46.6091,39100.0
2008-10-20 15:55:00,55.76,56.39,55.76,56.27,60800.0,46.6008,47.1273,46.6008,47.027,60800.0
2008-10-21 09:30:00,56.2,56.36,55.3,56.36,13500.0,46.9685,47.1022,46.2163,47.1022,13500.0
2008-10-21 09:35:00,56.36,56.36,55.44,55.84,12800.0,47.1022,47.1022,46.3334,46.6676,12800.0
2008-10-21 09:40:00,56.07,56.49,55.85,56.49,9300.0,46.8599,47.2109,46.676,47.2109,9300.0
2008-10-21 09:45:00,56.56,56.78,56.16,56.35,15400.0,47.2694,47.4532,46.9351,47.0939,15400.0
2008-10-21 09:50:00,56.54,56.54,55.97,56.21,25000.0,47.2527,47.2527,46.7763,46.9769,25000.0
2008-10-21 09:55:00,56.26,56.5,55.84,56.4,13400.0,47.0187,47.2192,46.6676,47.1357,13400.0
2008-10-21 10:00:00,56.44,56.81,56.17,56.48,14700.0,47.1691,47.4783,46.9434,47.2025,14700.0
2008-10-21 10:05:00,56.37,56.68,56.19,56.68,16700.0,47.1106,47.3697,46.9602,47.3697,16700.0
2008-10-21 10:10:00,56.67,56.69,56.12,56.12,11300.0,47.3613,47.378,46.9017,46.9017,11300.0
2008-10-21 10:15:00,56.15,56.97,56.11,56.52,18100.0,46.9267,47.612,46.8933,47.2359,18100.0
2008-10-21 10:20:00,56.35,56.45,55.96,56.43,10600.0,47.0939,47.1774,46.7679,47.1607,10600.0
2008-10-21 10:25:00,56.32,56.32,55.9,56.03,3800.0,47.0688,47.0688,46.7178,46.8264,3800.0
2008-10-21 10:30:00,55.9,55.91,55.57,55.57,3700.0,46.7178,46.7261,46.442,46.442,3700.0
2008-10-21 10:35:00,55.52,55.59,55.27,55.43,6400.0,46.4002,46.4587,46.1913,46.325,6400.0
2008-10-21 10:40:00,55.44,55.67,55.44,55.57,6700.0,46.3334,46.5256,46.3334,46.442,6700.0
2008-10-21 10:45:00,55.59,55.88,55.27,55.37,5200.0,46.4587,46.7011,46.1913,46.2748,5200.0
2008-10-21 10:50:00,55.4,55.4,54.87,55.15,7100.0,46.2999,46.2999,45.857,46.091,7100.0
2008-10-21 10:55:00,55.05,55.05,54.81,54.86,2200.0,46.0074,46.0074,45.8068,45.8486,2200.0
2008-10-21 11:00:00,54.95,55.17,54.85,55.17,3300.0,45.9238,46.1077,45.8403,46.1077,3300.0
2008-10-21 11:05:00,55.27,55.36,55.23,55.23,1700.0,46.1913,46.2665,46.1578,46.1578,1700.0
2008-10-21 11:10:00,55.13,55.13,55.06,55.07,900.0,46.0743,46.0743,46.0158,46.0241,900.0
2008-10-21 11:15:00,55.01,55.14,55.01,55.08,800.0,45.974,46.0826,45.974,46.0325,800.0
2008-10-21 11:20:00,55.0,55.02,54.42,54.46,4900.0,45.9656,45.9823,45.4809,45.5143,4900.0
2008-10-21 11:25:00,54.55,54.6,54.46,54.46,3300.0,45.5895,45.6313,45.5143,45.5143,3300.0
2008-10-21 11:30:00,54.65,54.65,54.09,54.18,8300.0,45.6731,45.6731,45.2051,45.2803,8300.0
2008-10-21 11:35:00,54.19,54.36,54.14,54.36,8000.0,45.2887,45.4308,45.2469,45.4308,8000.0
2008-10-21 11:40:00,54.3,54.46,54.3,54.36,5800.0,45.3806,45.5143,45.3806,45.4308,5800.0
2008-10-21 11:45:00,54.36,54.36,54.12,54.2,2500.0,45.4308,45.4308,45.2302,45.297,2500.0
2008-10-21 11:50:00,54.3,54.3,54.05,54.15,11700.0,45.3806,45.3806,45.1717,45.2552,11700.0
2008-10-21 11:55:00,54.1,54.19,53.31,53.42,9400.0,45.2135,45.2887,44.5532,44.6452,9400.0
2008-10-21 12:00:00,53.3,53.78,53.16,53.53,10500.0,44.5449,44.946,44.4279,44.7371,10500.0
2008-10-21 12:05:00,53.65,53.82,53.4,53.4,7900.0,44.8374,44.9795,44.6284,44.6284,7900.0
2008-10-21 12:10:00,53.45,53.63,53.43,53.47,6200.0,44.6702,44.8207,44.6535,44.6869,6200.0
2008-10-21 12:15:00,53.42,53.47,53.22,53.47,5600.0,44.6452,44.6869,44.478,44.6869,5600.0
2008-10-21 12:20:00,53.49,53.85,53.49,53.82,4000.0,44.7037,45.0045,44.7037,44.9795,4000.0
2008-10-21 12:25:00,53.87,54.27,53.85,53.85,5600.0,45.0212,45.3555,45.0045,45.0045,5600.0
2008-10-21 12:30:00,53.86,54.12,53.65,54.12,3400.0,45.0129,45.2302,44.8374,45.2302,3400.0
2008-10-21 12:35:00,54.12,54.3,54.1,54.3,2300.0,45.2302,45.3806,45.2135,45.3806,2300.0
2008-10-21 12:40:00,54.23,54.35,54.13,54.34,2000.0,45.3221,45.4224,45.2385,45.414,2000.0
2008-10-21 12:45:00,54.34,54.35,54.08,54.08,3600.0,45.414,45.4224,45.1967,45.1967,3600.0
2008-10-21 12:50:00,54.02,54.13,53.73,53.84,3100.0,45.1466,45.2385,44.9042,44.9962,3100.0
2008-10-21 12:55:00,53.9,53.9,53.76,53.82,3000.0,45.0463,45.0463,44.9293,44.9795,3000.0
2008-10-21 13:00:00,53.78,53.98,53.75,53.98,11400.0,44.946,45.1132,44.921,45.1132,11400.0
2008-10-21 13:05:00,53.96,54.4,53.96,54.26,3700.0,45.0965,45.4642,45.0965,45.3472,3700.0
2008-10-21 13:10:00,54.25,54.41,54.24,54.32,25100.0,45.3388,45.4725,45.3305,45.3973,25100.0
2008-10-21 13:15:00,54.31,54.6,54.26,54.59,5100.0,45.389,45.6313,45.3472,45.623,5100.0
2008-10-21 13:20:00,54.47,54.89,54.33,54.7,5000.0,45.5227,45.8737,45.4057,45.7149,5000.0
2008-10-21 13:25:00,54.65,54.68,54.35,54.43,3200.0,45.6731,45.6982,45.4224,45.4893,3200.0
2008-10-21 13:30:00,54.34,54.44,54.22,54.41,4200.0,45.414,45.4976,45.3137,45.4725,4200.0
2008-10-21 13:35:00,54.48,54.69,54.48,54.57,3800.0,45.531,45.7065,45.531,45.6063,3800.0
2008-10-21 13:40:00,54.56,54.59,54.33,54.42,6300.0,45.5979,45.623,45.4057,45.4809,6300.0
2008-10-21 13:45:00,54.33,54.46,54.22,54.41,4100.0,45.4057,45.5143,45.3137,45.4725,4100.0
2008-10-21 13:50:00,54.38,54.49,54.24,54.4,4700.0,45.4475,45.5394,45.3305,45.4642,4700.0
2008-10-21 13:55:00,54.4,54.4,54.22,54.35,3600.0,45.4642,45.4642,45.3137,45.4224,3600.0
2008-10-21 14:00:00,54.43,54.48,54.4,54.43,4300.0,45.4893,45.531,45.4642,45.4893,4300.0
2008-10-21 14:05:00,54.49,54.49,54.19,54.19,6200.0,45.5394,45.5394,45.2887,45.2887,6200.0
2008-10-21 14:10:00,54.19,54.35,54.15,54.22,6300.0,45.2887,45.4224,45.2552,45.3137,6300.0
2008-10-21 14:15:00,54.24,54.65,54.24,54.65,6000.0,45.3305,45.6731,45.3305,45.6731,6000.0
2008-10-21 14:20:00,54.62,54.78,54.58,54.76,5800.0,45.648,45.7818,45.6146,45.765,5800.0
2008-10-21 14:25:00,54.7,54.98,54.7,54.95,11100.0,45.7149,45.9489,45.7149,45.9238,11100.0
2008-10-21 14:30:00,54.94,55.19,54.65,54.7,4800.0,45.9155,46.1244,45.6731,45.7149,4800.0
2008-10-21 14:35:00,54.71,55.05,54.53,54.96,12100.0,45.7233,46.0074,45.5728,45.9322,12100.0
2008-10-21 14:40:00,55.05,55.08,54.8,55.05,3900.0,46.0074,46.0325,45.7985,46.0074,3900.0
2008-10-21 14:45:00,55.05,55.28,54.76,54.84,5600.0,46.0074,46.1996,45.765,45.8319,5600.0
2008-10-21 14:50:00,54.8,54.8,54.46,54.54,4100.0,45.7985,45.7985,45.5143,45.5812,4100.0
2008-10-21 14:55:00,54.51,54.7,54.44,54.7,8200.0,45.5561,45.7149,45.4976,45.7149,8200.0
2008-10-21 15:00:00,54.77,55.46,54.72,55.46,3200.0,45.7734,46.3501,45.7316,46.3501,3200.0
2008-10-21 15:05:00,55.34,55.34,54.92,54.95,4600.0,46.2498,46.2498,45.8988,45.9238,4600.0
2008-10-21 15:10:00,54.95,55.35,54.93,55.35,4800.0,45.9238,46.2581,45.9071,46.2581,4800.0
2008-10-21 15:15:00,55.33,55.33,54.56,54.56,10800.0,46.2414,46.2414,45.5979,45.5979,10800.0
2008-10-21 15:20:00,54.55,54.74,54.28,54.5,13100.0,45.5895,45.7483,45.3639,45.5478,13100.0
2008-10-21 15:25:00,54.5,54.86,54.5,54.56,8600.0,45.5478,45.8486,45.5478,45.5979,8600.0
2008-10-21 15:30:00,54.52,54.64,53.94,54.16,17900.0,45.5645,45.6648,45.0797,45.2636,17900.0
2008-10-21 15:35:00,54.15,54.31,53.87,53.91,14300.0,45.2552,45.389,45.0212,45.0547,14300.0
2008-10-21 15:40:00,53.87,54.05,53.34,53.35,24000.0,45.0212,45.1717,44.5783,44.5867,24000.0
2008-10-21 15:45:00,53.37,53.91,53.29,53.58,33300.0,44.6034,45.0547,44.5365,44.7789,33300.0
2008-10-21 15:50:00,53.59,54.05,53.45,53.94,35000.0,44.7872,45.1717,44.6702,45.0797,35000.0
2008-10-21 15:55:00,53.92,54.02,53.26,53.4,38900.0,45.063,45.1466,44.5114,44.6284,38900.0
2008-10-22 09:30:00,52.5,53.68,52.5,53.46,17500.0,43.8763,44.8625,43.8763,44.6786,17500.0
2008-10-22 09:35:00,53.46,53.54,52.65,52.65,9200.0,44.6786,44.7454,44.0016,44.0016,9200.0
2008-10-22 09:40:00,52.69,52.95,52.5,52.58,4000.0,44.0351,44.2524,43.8763,43.9431,4000.0
2008-10-22 09:45:00,52.76,52.76,52.12,52.46,6600.0,44.0936,44.0936,43.5587,43.8428,6600.0
2008-10-22 09:50:00,52.33,52.33,51.82,51.82,5900.0,43.7342,43.7342,43.308,43.308,5900.0
2008-10-22 09:55:00,51.96,52.57,51.84,52.07,5200.0,43.425,43.9348,43.3247,43.5169,5200.0
2008-10-22 10:00:00,52.01,52.18,51.27,51.27,12700.0,43.4668,43.6088,42.8483,42.8483,12700.0
2008-10-22 10:05:00,51.27,51.86,51.16,51.41,9900.0,42.8483,43.3414,42.7564,42.9653,9900.0
2008-10-22 10:10:00,51.54,52.08,51.54,51.94,7600.0,43.074,43.5253,43.074,43.4083,7600.0
2008-10-22 10:15:00,52.09,52.55,51.94,52.12,3500.0,43.5336,43.9181,43.4083,43.5587,3500.0
2008-10-22 10:20:00,52.15,52.42,51.86,51.96,4000.0,43.5838,43.8094,43.3414,43.425,4000.0
2008-10-22 10:25:00,51.87,52.28,51.79,52.28,15700.0,43.3498,43.6924,43.2829,43.6924,15700.0
2008-10-22 10:30:00,52.22,52.29,51.92,52.23,4700.0,43.6423,43.7008,43.3916,43.6506,4700.0
2008-10-22 10:35:00,52.2,52.55,52.1,52.38,11400.0,43.6256,43.9181,43.542,43.776,11400.0
2008-10-22 10:40:00,52.38,53.18,52.35,52.79,17900.0,43.776,44.4446,43.7509,44.1186,17900.0
2008-10-22 10:45:00,52.87,54.91,52.55,53.05,26100.0,44.1855,45.8904,43.9181,44.3359,26100.0
2008-10-22 10:50:00,53.29,53.52,53.06,53.1,5100.0,44.5365,44.7287,44.3443,44.3777,5100.0
2008-10-22 10:55:00,53.23,53.24,52.85,53.07,2200.0,44.4864,44.4947,44.1688,44.3527,2200.0
2008-10-22 11:00:00,52.95,52.95,52.53,52.67,4000.0,44.2524,44.2524,43.9014,44.0184,4000.0
2008-10-22 11:05:00,52.68,52.78,52.41,52.68,4100.0,44.0267,44.1103,43.8011,44.0267,4100.0
2008-10-22 11:10:00,52.69,52.94,52.68,52.78,5000.0,44.0351,44.244,44.0267,44.1103,5000.0
2008-10-22 11:15:00,52.78,52.82,52.57,52.8,7800.0,44.1103,44.1437,43.9348,44.127,7800.0
2008-10-22 11:20:00,52.62,52.72,52.36,52.59,6000.0,43.9766,44.0601,43.7593,43.9515,6000.0
2008-10-22 11:25:00,52.62,52.62,52.26,52.26,4500.0,43.9766,43.9766,43.6757,43.6757,4500.0
2008-10-22 11:30:00,52.26,52.62,52.23,52.48,5200.0,43.6757,43.9766,43.6506,43.8596,5200.0
2008-10-22 11:35:00,52.34,52.39,52.03,52.39,11600.0,43.7426,43.7843,43.4835,43.7843,11600.0
2008-10-22 11:40:00,52.26,52.41,52.2,52.32,2700.0,43.6757,43.8011,43.6256,43.7258,2700.0
2008-10-22 11:45:00,52.41,52.9,52.41,52.7,4200.0,43.8011,44.2106,43.8011,44.0434,4200.0
2008-10-22 11:50:00,52.63,52.65,52.31,52.37,3600.0,43.9849,44.0016,43.7175,43.7676,3600.0
2008-10-22 11:55:00,52.31,52.43,52.07,52.07,5700.0,43.7175,43.8178,43.5169,43.5169,5700.0
2008-10-22 12:00:00,52.1,52.22,52.05,52.2,5500.0,43.542,43.6423,43.5002,43.6256,5500.0
2008-10-22 12:05:00,52.21,52.26,52.1,52.17,3200.0,43.6339,43.6757,43.542,43.6005,3200.0
2008-10-22 12:10:00,52.11,52.11,51.82,51.93,5000.0,43.5503,43.5503,43.308,43.3999,5000.0
2008-10-22 12:15:00,51.89,52.0,51.78,51.96,9500.0,43.3665,43.4584,43.2745,43.425,9500.0
2008-10-22 12:20:00,51.97,52.3,51.95,52.16,11300.0,43.4333,43.7091,43.4166,43.5921,11300.0
2008-10-22 12:25:00,52.13,52.13,51.88,51.99,7000.0,43.5671,43.5671,43.3581,43.4501,7000.0
2008-10-22 12:30:00,51.81,51.91,51.73,51.75,1000.0,43.2996,43.3832,43.2328,43.2495,1000.0
2008-10-22 12:35:00,51.69,51.84,51.64,51.74,7500.0,43.1993,43.3247,43.1575,43.2411,7500.0
2008-10-22 12:40:00,51.69,51.77,51.46,51.68,10800.0,43.1993,43.2662,43.0071,43.191,10800.0
2008-10-22 12:45:00,51.74,51.91,51.67,51.71,6800.0,43.2411,43.3832,43.1826,43.216,6800.0
2008-10-22 12:50:00,51.81,52.16,51.76,52.13,4600.0,43.2996,43.5921,43.2578,43.5671,4600.0
2008-10-22 12:55:00,52.13,52.22,51.89,51.89,5700.0,43.5671,43.6423,43.3665,43.3665,5700.0
2008-10-22 13:00:00,51.81,51.81,51.38,51.42,6700.0,43.2996,43.2996,42.9403,42.9737,6700.0
2008-10-22 13:05:00,51.39,51.64,51.38,51.45,5600.0,42.9486,43.1575,42.9403,42.9988,5600.0
2008-10-22 13:10:00,51.44,51.44,51.11,51.17,9700.0,42.9904,42.9904,42.7146,42.7647,9700.0
2008-10-22 13:15:00,51.12,51.13,50.96,51.04,7800.0,42.723,42.7313,42.5892,42.6561,7800.0
2008-10-22 13:20:00,51.06,51.25,51.06,51.12,6900.0,42.6728,42.8316,42.6728,42.723,6900.0
2008-10-22 13:25:00,51.11,51.12,50.85,50.93,18000.0,42.7146,42.723,42.4973,42.5642,18000.0
2008-10-22 13:30:00,50.93,51.01,50.42,50.6,8800.0,42.5642,42.631,42.1379,42.2884,8800.0
2008-10-22 13:35:00,50.53,50.68,50.5,50.55,2900.0,42.2299,42.3552,42.2048,42.2466,2900.0
2008-10-22 13:40:00,50.55,50.7,50.37,50.43,6000.0,42.2466,42.3719,42.0962,42.1463,6000.0
2008-10-22 13:45:00,50.44,50.87,50.41,50.87,5400.0,42.1547,42.514,42.1296,42.514,5400.0
2008-10-22 13:50:00,50.89,50.9,50.51,50.72,6700.0,42.5307,42.5391,42.2132,42.3887,6700.0
2008-10-22 13:55:00,50.79,50.79,50.56,50.65,3000.0,42.4472,42.4472,42.2549,42.3302,3000.0
2008-10-22 14:00:00,50.68,50.68,50.34,50.34,3800.0,42.3552,42.3552,42.0711,42.0711,3800.0
2008-10-22 14:05:00,50.38,50.46,50.06,50.09,8000.0,42.1045,42.1714,41.8371,41.8621,8000.0
2008-10-22 14:10:00,50.14,50.31,50.01,50.28,6000.0,41.9039,42.046,41.7953,42.0209,6000.0
2008-10-22 14:15:00,50.29,50.61,50.25,50.61,10300.0,42.0293,42.2967,41.9959,42.2967,10300.0
2008-10-22 14:20:00,50.74,51.11,50.74,51.04,10900.0,42.4054,42.7146,42.4054,42.6561,10900.0
2008-10-22 14:25:00,51.05,51.06,50.75,50.81,7100.0,42.6645,42.6728,42.4137,42.4639,7100.0
2008-10-22 14:30:00,50.78,50.78,50.26,50.27,10500.0,42.4388,42.4388,42.0042,42.0126,10500.0
2008-10-22 14:35:00,50.22,50.34,49.98,50.04,20000.0,41.9708,42.0711,41.7702,41.8204,20000.0
2008-10-22 14:40:00,50.01,50.05,49.61,49.61,10600.0,41.7953,41.8287,41.461,41.461,10600.0
2008-10-22 14:45:00,49.64,50.05,49.62,49.91,11000.0,41.4861,41.8287,41.4694,41.7117,11000.0
2008-10-22 14:50:00,49.92,50.09,49.8,49.92,13100.0,41.7201,41.8621,41.6198,41.7201,13100.0
2008-10-22 14:55:00,49.91,50.43,49.91,50.43,16500.0,41.7117,42.1463,41.7117,42.1463,16500.0
2008-10-22 15:00:00,50.42,50.52,50.23,50.38,12700.0,42.1379,42.2215,41.9792,42.1045,12700.0
2008-10-22 15:05:00,50.33,50.35,49.97,50.28,19700.0,42.0627,42.0794,41.7619,42.0209,19700.0
2008-10-22 15:10:00,50.33,50.33,49.91,50.16,15900.0,42.0627,42.0627,41.7117,41.9207,15900.0
2008-10-22 15:15:00,50.05,50.27,49.99,50.03,19900.0,41.8287,42.0126,41.7786,41.812,19900.0
2008-10-22 15:20:00,50.03,50.17,49.8,50.0,13600.0,41.812,41.929,41.6198,41.7869,13600.0
2008-10-22 15:25:00,49.99,50.36,49.91,50.04,19400.0,41.7786,42.0878,41.7117,41.8204,19400.0
2008-10-22 15:30:00,50.01,50.01,49.64,49.64,22100.0,41.7953,41.7953,41.4861,41.4861,22100.0
2008-10-22 15:35:00,49.68,49.83,49.06,49.1,24900.0,41.5195,41.6449,41.0013,41.0348,24900.0
2008-10-22 15:40:00,49.1,49.58,48.76,49.38,39000.0,41.0348,41.4359,40.7506,41.2688,39000.0
2008-10-22 15:45:00,49.32,49.93,49.3,49.85,52100.0,41.2186,41.7284,41.2019,41.6616,52100.0
2008-10-22 15:50:00,49.86,50.89,49.81,50.58,54900.0,41.6699,42.5307,41.6281,42.2717,54900.0
2008-10-22 15:55:00,50.6,50.91,50.16,50.25,83000.0,42.2884,42.5475,41.9207,41.9959,83000.0
2008-10-23 09:30:00,50.49,51.87,50.27,51.02,4700.0,42.1964,43.3498,42.0126,42.6394,4700.0
2008-10-23 09:35:00,50.98,51.72,50.45,50.75,32900.0,42.606,43.2244,42.163,42.4137,32900.0
2008-10-23 09:40:00,50.75,50.75,49.98,50.26,17300.0,42.4137,42.4137,41.7702,42.0042,17300.0
2008-10-23 09:45:00,50.19,50.33,49.81,50.05,16300.0,41.9457,42.0627,41.6281,41.8287,16300.0
2008-10-23 09:50:00,49.87,50.1,49.35,50.05,23600.0,41.6783,41.8705,41.2437,41.8287,23600.0
2008-10-23 09:55:00,49.94,50.07,49.66,49.9,10700.0,41.7368,41.8454,41.5028,41.7034,10700.0
2008-10-23 10:00:00,49.94,50.42,49.82,49.91,18800.0,41.7368,42.1379,41.6365,41.7117,18800.0
2008-10-23 10:05:00,49.82,50.34,49.55,50.04,19800.0,41.6365,42.0711,41.4108,41.8204,19800.0
2008-10-23 10:10:00,50.2,50.45,49.73,50.04,20800.0,41.9541,42.163,41.5613,41.8204,20800.0
2008-10-23 10:15:00,50.06,50.06,49.4,49.44,7800.0,41.8371,41.8371,41.2855,41.3189,7800.0
2008-10-23 10:20:00,49.52,50.23,49.52,50.03,10100.0,41.3858,41.9792,41.3858,41.812,10100.0
2008-10-23 10:25:00,49.81,49.96,49.26,49.4,11600.0,41.6281,41.7535,41.1685,41.2855,11600.0
2008-10-23 10:30:00,49.34,50.03,49.34,50.03,4900.0,41.2353,41.812,41.2353,41.812,4900.0
2008-10-23 10:35:00,50.15,50.31,49.55,50.04,10100.0,41.9123,42.046,41.4108,41.8204,10100.0
2008-10-23 10:40:00,50.04,50.43,49.85,50.37,16200.0,41.8204,42.1463,41.6616,42.0962,16200.0
2008-10-23 10:45:00,50.41,50.54,50.11,50.18,22100.0,42.1296,42.2382,41.8789,41.9374,22100.0
2008-10-23 10:50:00,50.1,50.4,50.09,50.28,8500.0,41.8705,42.1212,41.8621,42.0209,8500.0
2008-10-23 10:55:00,50.2,50.6,50.06,50.35,29200.0,41.9541,42.2884,41.8371,42.0794,29200.0
2008-10-23 11:00:00,50.41,50.75,49.82,49.82,18200.0,42.1296,42.4137,41.6365,41.6365,18200.0
2008-10-23 11:05:00,49.82,50.07,49.8,49.94,4000.0,41.6365,41.8454,41.6198,41.7368,4000.0
2008-10-23 11:10:00,49.99,50.17,49.6,49.74,14400.0,41.7786,41.929,41.4526,41.5696,14400.0
2008-10-23 11:15:00,49.65,49.86,49.31,49.48,6700.0,41.4944,41.6699,41.2103,41.3523,6700.0
2008-10-23 11:20:00,49.42,49.75,49.42,49.63,16100.0,41.3022,41.578,41.3022,41.4777,16100.0
2008-10-23 11:25:00,49.61,49.8,49.56,49.74,7000.0,41.461,41.6198,41.4192,41.5696,7000.0
2008-10-23 11:30:00,49.76,49.94,49.68,49.76,6500.0,41.5864,41.7368,41.5195,41.5864,6500.0
2008-10-23 11:35:00,49.76,50.1,49.76,50.0,14900.0,41.5864,41.8705,41.5864,41.7869,14900.0
2008-10-23 11:40:00,49.96,49.97,49.41,49.41,11700.0,41.7535,41.7619,41.2938,41.2938,11700.0
2008-10-23 11:45:00,49.5,49.7,49.35,49.69,6500.0,41.3691,41.5362,41.2437,41.5279,6500.0
2008-10-23 11:50:00,49.69,50.2,49.69,50.16,6600.0,41.5279,41.9541,41.5279,41.9207,6600.0
2008-10-23 11:55:00,50.13,50.13,49.86,49.93,6600.0,41.8956,41.8956,41.6699,41.7284,6600.0
2008-10-23 12:00:00,49.93,50.02,49.55,49.55,6900.0,41.7284,41.8036,41.4108,41.4108,6900.0
2008-10-23 12:05:00,49.5,49.58,49.26,49.4,9600.0,41.3691,41.4359,41.1685,41.2855,9600.0
2008-10-23 12:10:00,49.3,49.45,49.26,49.4,6800.0,41.2019,41.3273,41.1685,41.2855,6800.0
2008-10-23 12:15:00,49.34,49.49,48.85,48.91,12100.0,41.2353,41.3607,40.8258,40.876,12100.0
2008-10-23 12:20:00,48.95,49.03,48.75,48.83,6300.0,40.9094,40.9763,40.7423,40.8091,6300.0
2008-10-23 12:25:00,48.89,48.94,48.61,48.69,11000.0,40.8593,40.901,40.6253,40.6921,11000.0
2008-10-23 12:30:00,48.69,48.95,48.6,48.7,9600.0,40.6921,40.9094,40.6169,40.7005,9600.0
2008-10-23 12:35:00,48.74,48.99,48.55,48.62,7800.0,40.7339,40.9428,40.5751,40.6336,7800.0
2008-10-23 12:40:00,48.56,48.89,48.5,48.89,8300.0,40.5835,40.8593,40.5333,40.8593,8300.0
2008-10-23 12:45:00,48.89,49.15,48.77,48.79,29100.0,40.8593,41.0766,40.759,40.7757,29100.0
2008-10-23 12:50:00,48.72,48.72,48.5,48.6,11100.0,40.7172,40.7172,40.5333,40.6169,11100.0
2008-10-23 12:55:00,48.56,48.62,48.32,48.37,22100.0,40.5835,40.6336,40.3829,40.4247,22100.0
2008-10-23 13:00:00,48.31,48.37,48.0,48.1,7000.0,40.3745,40.4247,40.1155,40.199,7000.0
2008-10-23 13:05:00,48.06,48.5,48.0,48.41,7700.0,40.1656,40.5333,40.1155,40.4581,7700.0
2008-10-23 13:10:00,48.38,48.66,48.38,48.49,14100.0,40.433,40.667,40.433,40.525,14100.0
2008-10-23 13:15:00,48.58,48.86,48.58,48.63,9100.0,40.6002,40.8342,40.6002,40.642,9100.0
2008-10-23 13:20:00,48.63,48.69,48.24,48.26,19400.0,40.642,40.6921,40.316,40.3327,19400.0
2008-10-23 13:25:00,48.16,48.16,47.67,47.67,20100.0,40.2492,40.2492,39.8397,39.8397,20100.0
2008-10-23 13:30:00,47.63,47.71,47.0,47.0,20400.0,39.8062,39.8731,39.2797,39.2797,20400.0
2008-10-23 13:35:00,47.0,47.49,46.82,47.25,15000.0,39.2797,39.6892,39.1293,39.4887,15000.0
2008-10-23 13:40:00,47.23,47.27,46.93,46.96,37800.0,39.4719,39.5054,39.2212,39.2463,37800.0
2008-10-23 13:45:00,47.0,47.02,46.64,46.84,15300.0,39.2797,39.2964,38.9789,39.146,15300.0
2008-10-23 13:50:00,46.82,46.97,46.53,46.93,7600.0,39.1293,39.2546,38.8869,39.2212,7600.0
2008-10-23 13:55:00,46.97,47.69,46.89,47.5,19000.0,39.2546,39.8564,39.1878,39.6976,19000.0
2008-10-23 14:00:00,47.29,47.29,46.37,46.46,14800.0,39.5221,39.5221,38.7532,38.8284,14800.0
2008-10-23 14:05:00,46.38,47.0,46.38,47.0,8100.0,38.7616,39.2797,38.7616,39.2797,8100.0
2008-10-23 14:10:00,47.0,47.01,46.74,46.76,11100.0,39.2797,39.2881,39.0624,39.0791,11100.0
2008-10-23 14:15:00,46.79,46.96,46.45,46.64,18400.0,39.1042,39.2463,38.8201,38.9789,18400.0
2008-10-23 14:20:00,46.64,47.0,46.49,46.97,16100.0,38.9789,39.2797,38.8535,39.2546,16100.0
2008-10-23 14:25:00,47.0,47.5,47.0,47.38,11800.0,39.2797,39.6976,39.2797,39.5973,11800.0
2008-10-23 14:30:00,47.36,47.82,47.32,47.82,14700.0,39.5806,39.965,39.5472,39.965,14700.0
2008-10-23 14:35:00,47.82,48.1,47.66,48.1,22300.0,39.965,40.199,39.8313,40.199,22300.0
2008-10-23 14:40:00,48.1,48.31,47.72,48.11,23300.0,40.199,40.3745,39.8814,40.2074,23300.0
2008-10-23 14:45:00,48.16,48.35,47.38,47.38,11100.0,40.2492,40.408,39.5973,39.5973,11100.0
2008-10-23 14:50:00,47.4,47.49,47.03,47.11,15000.0,39.614,39.6892,39.3048,39.3716,15000.0
2008-10-23 14:55:00,47.13,47.38,46.82,47.36,17400.0,39.3884,39.5973,39.1293,39.5806,17400.0
2008-10-23 15:00:00,47.48,47.79,47.16,47.71,19200.0,39.6809,39.9399,39.4134,39.8731,19200.0
2008-10-23 15:05:00,47.71,48.75,47.65,48.73,21200.0,39.8731,40.7423,39.8229,40.7255,21200.0
2008-10-23 15:10:00,48.73,49.37,48.57,49.04,30000.0,40.7255,41.2604,40.5918,40.9846,30000.0
2008-10-23 15:15:00,48.98,49.0,48.01,48.03,18900.0,40.9345,40.9512,40.1238,40.1405,18900.0
2008-10-23 15:20:00,48.1,49.09,48.02,49.01,16200.0,40.199,41.0264,40.1322,40.9596,16200.0
2008-10-23 15:25:00,48.95,48.95,48.36,48.63,19700.0,40.9094,40.9094,40.4163,40.642,19700.0
2008-10-23 15:30:00,48.54,48.83,48.23,48.83,36700.0,40.5668,40.8091,40.3077,40.8091,36700.0
2008-10-23 15:35:00,48.73,48.86,48.59,48.7,25000.0,40.7255,40.8342,40.6085,40.7005,25000.0
2008-10-23 15:40:00,48.6,49.63,48.51,49.62,31500.0,40.6169,41.4777,40.5417,41.4694,31500.0
2008-10-23 15:45:00,49.67,50.18,49.6,50.1,34100.0,41.5111,41.9374,41.4526,41.8705,34100.0
2008-10-23 15:50:00,50.1,50.19,49.57,49.57,24900.0,41.8705,41.9457,41.4276,41.4276,24900.0
2008-10-23 15:55:00,49.57,50.67,49.54,50.6,57700.0,41.4276,42.3469,41.4025,42.2884,57700.0
2008-10-24 09:30:00,47.0,48.0,46.33,47.08,15000.0,39.2797,40.1155,38.7198,39.3466,15000.0
2008-10-24 09:35:00,46.99,47.98,46.99,47.86,16900.0,39.2714,40.0987,39.2714,39.9985,16900.0
2008-10-24 09:40:00,47.74,47.91,47.22,47.58,16700.0,39.8982,40.0402,39.4636,39.7644,16700.0
2008-10-24 09:45:00,47.51,48.16,47.37,48.05,17500.0,39.7059,40.2492,39.5889,40.1572,17500.0
2008-10-24 09:50:00,48.05,49.3,47.78,49.22,38700.0,40.1572,41.2019,39.9316,41.1351,38700.0
2008-10-24 09:55:00,49.16,49.22,48.58,48.6,17200.0,41.0849,41.1351,40.6002,40.6169,17200.0
2008-10-24 10:00:00,48.6,50.0,48.6,49.38,20500.0,40.6169,41.7869,40.6169,41.2688,20500.0
2008-10-24 10:05:00,49.28,49.42,48.38,48.51,16200.0,41.1852,41.3022,40.433,40.5417,16200.0
2008-10-24 10:10:00,48.47,48.58,47.8,48.15,47600.0,40.5083,40.6002,39.9483,40.2408,47600.0
2008-10-24 10:15:00,48.14,48.44,47.94,48.43,10400.0,40.2325,40.4832,40.0653,40.4748,10400.0
2008-10-24 10:20:00,48.43,48.72,47.92,48.03,31100.0,40.4748,40.7172,40.0486,40.1405,31100.0
2008-10-24 10:25:00,47.98,48.17,47.76,48.05,14800.0,40.0987,40.2575,39.9149,40.1572,14800.0
2008-10-24 10:30:00,48.1,48.38,47.81,48.3,14700.0,40.199,40.433,39.9567,40.3662,14700.0
2008-10-24 10:35:00,48.34,48.55,48.29,48.4,50900.0,40.3996,40.5751,40.3578,40.4498,50900.0
2008-10-24 10:40:00,48.4,48.51,48.13,48.51,17600.0,40.4498,40.5417,40.2241,40.5417,17600.0
2008-10-24 10:45:00,48.49,48.74,48.38,48.5,8900.0,40.525,40.7339,40.433,40.5333,8900.0
2008-10-24 10:50:00,48.48,49.03,48.48,48.92,9600.0,40.5166,40.9763,40.5166,40.8843,9600.0
2008-10-24 10:55:00,48.9,49.03,48.54,48.58,11200.0,40.8676,40.9763,40.5668,40.6002,11200.0
2008-10-24 11:00:00,48.59,48.61,48.33,48.43,23700.0,40.6085,40.6253,40.3912,40.4748,23700.0
2008-10-24 11:05:00,48.43,48.81,48.41,48.46,21000.0,40.4748,40.7924,40.4581,40.4999,21000.0
2008-10-24 11:10:00,48.43,48.44,48.19,48.32,10300.0,40.4748,40.4832,40.2742,40.3829,10300.0
2008-10-24 11:15:00,48.31,48.64,48.16,48.64,18000.0,40.3745,40.6503,40.2492,40.6503,18000.0
2008-10-24 11:20:00,48.58,49.27,48.58,48.88,10900.0,40.6002,41.1768,40.6002,40.8509,10900.0
2008-10-24 11:25:00,48.88,49.03,48.4,48.4,13200.0,40.8509,40.9763,40.4498,40.4498,13200.0
2008-10-24 11:30:00,48.44,48.89,48.33,48.38,15000.0,40.4832,40.8593,40.3912,40.433,15000.0
2008-10-24 11:35:00,48.38,49.4,48.35,49.3,19700.0,40.433,41.2855,40.408,41.2019,19700.0
2008-10-24 11:40:00,49.3,49.33,48.68,49.33,14400.0,41.2019,41.227,40.6838,41.227,14400.0
2008-10-24 11:45:00,49.32,49.35,48.99,49.14,12200.0,41.2186,41.2437,40.9428,41.0682,12200.0
2008-10-24 11:50:00,49.19,49.26,48.22,48.22,8100.0,41.11,41.1685,40.2993,40.2993,8100.0
2008-10-24 11:55:00,48.25,48.68,48.25,48.61,9000.0,40.3244,40.6838,40.3244,40.6253,9000.0
2008-10-24 12:00:00,48.49,48.52,48.01,48.5,10800.0,40.525,40.55,40.1238,40.5333,10800.0
2008-10-24 12:05:00,48.51,48.75,48.49,48.53,7200.0,40.5417,40.7423,40.525,40.5584,7200.0
2008-10-24 12:10:00,48.65,48.67,48.31,48.58,8200.0,40.6587,40.6754,40.3745,40.6002,8200.0
2008-10-24 12:15:00,48.58,48.58,48.12,48.14,6200.0,40.6002,40.6002,40.2157,40.2325,6200.0
2008-10-24 12:20:00,48.14,48.35,47.87,47.87,9400.0,40.2325,40.408,40.0068,40.0068,9400.0
2008-10-24 12:25:00,47.79,48.03,47.79,47.87,8200.0,39.9399,40.1405,39.9399,40.0068,8200.0
2008-10-24 12:30:00,47.81,47.88,47.54,47.59,5400.0,39.9567,40.0152,39.731,39.7728,5400.0
2008-10-24 12:35:00,47.57,47.73,47.57,47.65,6700.0,39.7561,39.8898,39.7561,39.8229,6700.0
2008-10-24 12:40:00,47.65,47.66,47.39,47.44,23300.0,39.8229,39.8313,39.6057,39.6474,23300.0
2008-10-24 12:45:00,47.4,47.55,47.23,47.55,10200.0,39.614,39.7394,39.4719,39.7394,10200.0
2008-10-24 12:50:00,47.52,47.66,47.41,47.49,22800.0,39.7143,39.8313,39.6224,39.6892,22800.0
2008-10-24 12:55:00,47.52,47.65,47.39,47.4,12300.0,39.7143,39.8229,39.6057,39.614,12300.0
2008-10-24 13:00:00,47.45,47.75,47.45,47.58,8800.0,39.6558,39.9065,39.6558,39.7644,8800.0
2008-10-24 13:05:00,47.57,47.92,47.57,47.92,4200.0,39.7561,40.0486,39.7561,40.0486,4200.0
2008-10-24 13:10:00,47.88,48.05,47.78,48.01,10200.0,40.0152,40.1572,39.9316,40.1238,10200.0
2008-10-24 13:15:00,47.99,48.67,47.91,48.61,10200.0,40.1071,40.6754,40.0402,40.6253,10200.0
2008-10-24 13:20:00,48.61,48.78,48.55,48.7,9600.0,40.6253,40.7673,40.5751,40.7005,9600.0
2008-10-24 13:25:00,48.62,48.67,48.08,48.15,12000.0,40.6336,40.6754,40.1823,40.2408,12000.0
2008-10-24 13:30:00,48.1,48.1,47.85,47.92,8300.0,40.199,40.199,39.9901,40.0486,8300.0
2008-10-24 13:35:00,47.89,48.07,47.77,47.84,18800.0,40.0235,40.174,39.9232,39.9817,18800.0
2008-10-24 13:40:00,47.82,48.03,47.81,47.91,7800.0,39.965,40.1405,39.9567,40.0402,7800.0
2008-10-24 13:45:00,47.86,47.87,47.36,47.38,10000.0,39.9985,40.0068,39.5806,39.5973,10000.0
2008-10-24 13:50:00,47.33,47.75,47.25,47.65,9500.0,39.5555,39.9065,39.4887,39.8229,9500.0
2008-10-24 13:55:00,47.63,47.93,47.15,47.21,14000.0,39.8062,40.057,39.4051,39.4552,14000.0
2008-10-24 14:00:00,47.11,47.41,46.94,46.94,14600.0,39.3716,39.6224,39.2296,39.2296,14600.0
2008-10-24 14:05:00,46.84,46.92,46.51,46.92,8900.0,39.146,39.2129,38.8702,39.2129,8900.0
2008-10-24 14:10:00,47.03,47.59,47.03,47.29,8500.0,39.3048,39.7728,39.3048,39.5221,8500.0
2008-10-24 14:15:00,47.34,47.66,47.2,47.66,8700.0,39.5639,39.8313,39.4469,39.8313,8700.0
2008-10-24 14:20:00,47.66,47.66,47.08,47.18,12500.0,39.8313,39.8313,39.3466,39.4301,12500.0
2008-10-24 14:25:00,47.04,47.08,46.77,47.01,11000.0,39.3131,39.3466,39.0875,39.2881,11000.0
2008-10-24 14:30:00,47.05,48.18,47.05,48.03,9700.0,39.3215,40.2659,39.3215,40.1405,9700.0
2008-10-24 14:35:00,48.0,48.04,47.6,48.0,14400.0,40.1155,40.1489,39.7812,40.1155,14400.0
2008-10-24 14:40:00,47.97,48.25,47.74,47.84,13300.0,40.0904,40.3244,39.8982,39.9817,13300.0
2008-10-24 14:45:00,47.84,47.84,47.41,47.59,11200.0,39.9817,39.9817,39.6224,39.7728,11200.0
2008-10-24 14:50:00,47.48,47.97,47.42,47.97,15900.0,39.6809,40.0904,39.6307,40.0904,15900.0
2008-10-24 14:55:00,47.94,48.72,47.89,48.72,19100.0,40.0653,40.7172,40.0235,40.7172,19100.0
2008-10-24 15:00:00,48.71,49.38,48.64,48.77,25900.0,40.7088,41.2688,40.6503,40.759,25900.0
2008-10-24 15:05:00,48.79,48.79,48.47,48.58,9400.0,40.7757,40.7757,40.5083,40.6002,9400.0
2008-10-24 15:10:00,48.57,49.07,48.42,48.46,11000.0,40.5918,41.0097,40.4665,40.4999,11000.0
2008-10-24 15:15:00,48.42,48.77,48.3,48.39,22100.0,40.4665,40.759,40.3662,40.4414,22100.0
2008-10-24 15:20:00,48.3,48.82,48.04,48.81,15800.0,40.3662,40.8008,40.1489,40.7924,15800.0
2008-10-24 15:25:00,48.81,48.84,48.24,48.77,13400.0,40.7924,40.8175,40.316,40.759,13400.0
2008-10-24 15:30:00,48.8,48.8,48.02,48.24,15000.0,40.784,40.784,40.1322,40.316,15000.0
2008-10-24 15:35:00,48.31,48.35,47.59,48.28,22300.0,40.3745,40.408,39.7728,40.3495,22300.0
2008-10-24 15:40:00,48.27,48.77,48.08,48.53,24600.0,40.3411,40.759,40.1823,40.5584,24600.0
2008-10-24 15:45:00,48.48,48.89,48.46,48.79,18700.0,40.5166,40.8593,40.4999,40.7757,18700.0
2008-10-24 15:50:00,48.73,49.02,48.39,48.91,33500.0,40.7255,40.9679,40.4414,40.876,33500.0
2008-10-24 15:55:00,48.9,48.91,48.26,48.26,51900.0,40.8676,40.876,40.3327,40.3327,51900.0
2008-10-27 09:30:00,47.69,48.06,47.43,47.48,15000.0,39.8564,40.1656,39.6391,39.6809,15000.0
2008-10-27 09:35:00,47.57,48.48,47.06,48.48,8400.0,39.7561,40.5166,39.3299,40.5166,8400.0
2008-10-27 09:40:00,48.48,49.75,48.41,49.65,11300.0,40.5166,41.578,40.4581,41.4944,11300.0
2008-10-27 09:45:00,49.67,49.67,48.4,48.4,14900.0,41.5111,41.5111,40.4498,40.4498,14900.0
2008-10-27 09:50:00,48.32,49.08,48.31,49.08,7800.0,40.3829,41.0181,40.3745,41.0181,7800.0
2008-10-27 09:55:00,49.06,49.83,48.92,49.83,14500.0,41.0013,41.6449,40.8843,41.6449,14500.0
2008-10-27 10:00:00,49.83,50.23,49.44,50.21,24300.0,41.6449,41.9792,41.3189,41.9624,24300.0
2008-10-27 10:05:00,50.21,50.31,49.77,49.79,17600.0,41.9624,42.046,41.5947,41.6114,17600.0
2008-10-27 10:10:00,49.91,49.99,49.46,49.53,4600.0,41.7117,41.7786,41.3356,41.3941,4600.0
2008-10-27 10:15:00,49.53,49.55,48.85,48.87,11100.0,41.3941,41.4108,40.8258,40.8425,11100.0
2008-10-27 10:20:00,48.74,48.76,48.41,48.65,6600.0,40.7339,40.7506,40.4581,40.6587,6600.0
2008-10-27 10:25:00,48.65,49.23,48.65,48.81,8700.0,40.6587,41.1434,40.6587,40.7924,8700.0
2008-10-27 10:30:00,48.7,48.86,48.49,48.61,5700.0,40.7005,40.8342,40.525,40.6253,5700.0
2008-10-27 10:35:00,48.48,48.55,48.19,48.55,4100.0,40.5166,40.5751,40.2742,40.5751,4100.0
2008-10-27 10:40:00,48.63,48.75,48.22,48.56,9200.0,40.642,40.7423,40.2993,40.5835,9200.0
2008-10-27 10:45:00,48.58,48.96,48.58,48.91,6400.0,40.6002,40.9178,40.6002,40.876,6400.0
2008-10-27 10:50:00,48.87,49.07,48.43,48.43,11000.0,40.8425,41.0097,40.4748,40.4748,11000.0
2008-10-27 10:55:00,48.45,48.89,48.43,48.51,31000.0,40.4915,40.8593,40.4748,40.5417,31000.0
2008-10-27 11:00:00,48.5,48.66,48.11,48.18,26400.0,40.5333,40.667,40.2074,40.2659,26400.0
2008-10-27 11:05:00,48.2,48.72,48.0,48.72,11400.0,40.2826,40.7172,40.1155,40.7172,11400.0
2008-10-27 11:10:00,48.65,48.89,48.49,48.75,21800.0,40.6587,40.8593,40.525,40.7423,21800.0
2008-10-27 11:15:00,48.85,49.0,48.32,48.34,25600.0,40.8258,40.9512,40.3829,40.3996,25600.0
2008-10-27 11:20:00,48.34,48.4,48.12,48.12,4600.0,40.3996,40.4498,40.2157,40.2157,4600.0
2008-10-27 11:25:00,48.08,48.17,48.01,48.16,6100.0,40.1823,40.2575,40.1238,40.2492,6100.0
2008-10-27 11:30:00,48.2,48.35,47.86,47.96,8900.0,40.2826,40.408,39.9985,40.082,8900.0
2008-10-27 11:35:00,47.93,48.46,47.93,48.34,7500.0,40.057,40.4999,40.057,40.3996,7500.0
2008-10-27 11:40:00,48.32,48.32,47.95,48.13,6400.0,40.3829,40.3829,40.0737,40.2241,6400.0
2008-10-27 11:45:00,48.15,48.44,48.15,48.2,14000.0,40.2408,40.4832,40.2408,40.2826,14000.0
2008-10-27 11:50:00,48.11,48.11,47.74,47.78,24300.0,40.2074,40.2074,39.8982,39.9316,24300.0
2008-10-27 11:55:00,47.78,47.78,47.06,47.25,37100.0,39.9316,39.9316,39.3299,39.4887,37100.0
2008-10-27 12:00:00,47.28,47.95,47.26,47.87,9500.0,39.5137,40.0737,39.497,40.0068,9500.0
2008-10-27 12:05:00,47.86,47.9,47.51,47.76,16000.0,39.9985,40.0319,39.7059,39.9149,16000.0
2008-10-27 12:10:00,47.75,47.93,47.52,47.57,13200.0,39.9065,40.057,39.7143,39.7561,13200.0
2008-10-27 12:15:00,47.56,47.56,47.07,47.08,10200.0,39.7477,39.7477,39.3382,39.3466,10200.0
2008-10-27 12:20:00,47.04,47.19,46.97,47.11,8500.0,39.3131,39.4385,39.2546,39.3716,8500.0
2008-10-27 12:25:00,47.14,47.45,46.66,46.72,11100.0,39.3967,39.6558,38.9956,39.0457,11100.0
2008-10-27 12:30:00,46.79,47.14,46.72,47.14,7900.0,39.1042,39.3967,39.0457,39.3967,7900.0
2008-10-27 12:35:00,47.18,47.62,47.18,47.57,10400.0,39.4301,39.7979,39.4301,39.7561,10400.0
2008-10-27 12:40:00,47.61,47.67,47.25,47.44,9600.0,39.7895,39.8397,39.4887,39.6474,9600.0
2008-10-27 12:45:00,47.48,47.59,47.28,47.47,18300.0,39.6809,39.7728,39.5137,39.6725,18300.0
2008-10-27 12:50:00,47.44,47.87,47.27,47.49,11100.0,39.6474,40.0068,39.5054,39.6892,11100.0
2008-10-27 12:55:00,47.59,47.59,47.25,47.5,12500.0,39.7728,39.7728,39.4887,39.6976,12500.0
2008-10-27 13:00:00,47.54,47.64,47.4,47.4,12500.0,39.731,39.8146,39.614,39.614,12500.0
2008-10-27 13:05:00,47.4,47.6,47.12,47.17,12000.0,39.614,39.7812,39.38,39.4218,12000.0
2008-10-27 13:10:00,47.3,47.4,46.8,46.9,13500.0,39.5304,39.614,39.1126,39.1961,13500.0
2008-10-27 13:15:00,46.89,47.15,46.89,47.01,8700.0,39.1878,39.4051,39.1878,39.2881,8700.0
2008-10-27 13:20:00,47.1,47.71,46.98,47.61,10800.0,39.3633,39.8731,39.263,39.7895,10800.0
2008-10-27 13:25:00,47.57,47.57,47.33,47.36,12600.0,39.7561,39.7561,39.5555,39.5806,12600.0
2008-10-27 13:30:00,47.49,47.55,47.19,47.28,23400.0,39.6892,39.7394,39.4385,39.5137,23400.0
2008-10-27 13:35:00,47.36,47.4,46.5,46.58,25700.0,39.5806,39.614,38.8618,38.9287,25700.0
2008-10-27 13:40:00,46.58,47.0,46.46,46.97,34300.0,38.9287,39.2797,38.8284,39.2546,34300.0
2008-10-27 13:45:00,46.99,47.0,46.8,46.8,15100.0,39.2714,39.2797,39.1126,39.1126,15100.0
2008-10-27 13:50:00,46.9,46.9,46.4,46.4,15400.0,39.1961,39.1961,38.7783,38.7783,15400.0
2008-10-27 13:55:00,46.36,46.58,46.36,46.48,16900.0,38.7448,38.9287,38.7448,38.8451,16900.0
2008-10-27 14:00:00,46.47,46.57,46.44,46.45,16000.0,38.8368,38.9203,38.8117,38.8201,16000.0
2008-10-27 14:05:00,46.44,46.5,46.38,46.39,19600.0,38.8117,38.8618,38.7616,38.7699,19600.0
2008-10-27 14:10:00,46.39,46.46,45.89,46.05,22300.0,38.7699,38.8284,38.352,38.4858,22300.0
2008-10-27 14:15:00,46.05,46.15,45.46,45.56,18900.0,38.4858,38.5693,37.9927,38.0763,18900.0
2008-10-27 14:20:00,45.56,45.6,45.18,45.21,55700.0,38.0763,38.1097,37.7587,37.7837,55700.0
2008-10-27 14:25:00,45.2,45.34,44.85,44.91,29000.0,37.7754,37.8924,37.4829,37.533,29000.0
2008-10-27 14:30:00,44.87,44.87,44.38,44.45,28400.0,37.4996,37.4996,37.0901,37.1486,28400.0
2008-10-27 14:35:00,44.48,44.99,44.48,44.53,51000.0,37.1737,37.5999,37.1737,37.2154,51000.0
2008-10-27 14:40:00,44.52,45.33,44.52,45.32,41500.0,37.2071,37.884,37.2071,37.8757,41500.0
2008-10-27 14:45:00,45.32,45.56,45.15,45.36,27200.0,37.8757,38.0763,37.7336,37.9091,27200.0
2008-10-27 14:50:00,45.37,45.42,44.77,45.0,21200.0,37.9175,37.9592,37.416,37.6082,21200.0
2008-10-27 14:55:00,45.12,45.34,44.71,44.78,31700.0,37.7085,37.8924,37.3659,37.4244,31700.0
2008-10-27 15:00:00,44.77,44.92,44.7,44.78,30700.0,37.416,37.5414,37.3575,37.4244,30700.0
2008-10-27 15:05:00,44.78,45.3,44.78,45.05,22200.0,37.4244,37.859,37.4244,37.65,22200.0
2008-10-27 15:10:00,45.08,45.66,45.03,45.58,31800.0,37.6751,38.1598,37.6333,38.093,31800.0
2008-10-27 15:15:00,45.58,45.77,45.09,45.1,21700.0,38.093,38.2518,37.6835,37.6918,21700.0
2008-10-27 15:20:00,45.22,45.46,44.98,45.09,51100.0,37.7921,37.9927,37.5915,37.6835,51100.0
2008-10-27 15:25:00,45.09,45.09,44.7,44.89,21600.0,37.6835,37.6835,37.3575,37.5163,21600.0
2008-10-27 15:30:00,44.86,45.3,44.79,45.19,39100.0,37.4912,37.859,37.4327,37.767,39100.0
2008-10-27 15:35:00,45.14,45.19,44.63,44.91,51900.0,37.7252,37.767,37.299,37.533,51900.0
2008-10-27 15:40:00,44.9,44.98,44.66,44.68,52000.0,37.5247,37.5915,37.3241,37.3408,52000.0
2008-10-27 15:45:00,44.67,44.76,44.5,44.64,76800.0,37.3324,37.4077,37.1904,37.3074,76800.0
2008-10-27 15:50:00,44.69,44.72,44.51,44.53,54500.0,37.3492,37.3742,37.1987,37.2154,54500.0
2008-10-27 15:55:00,44.54,44.55,44.13,44.14,115800.0,37.2238,37.2322,36.8811,36.8895,115800.0
2008-10-28 09:30:00,45.5,45.52,45.1,45.19,15000.0,38.0261,38.0428,37.6918,37.767,15000.0
2008-10-28 09:35:00,45.11,45.46,44.94,45.35,23500.0,37.7002,37.9927,37.5581,37.9007,23500.0
2008-10-28 09:40:00,45.45,46.23,45.19,46.15,26600.0,37.9843,38.6362,37.767,38.5693,26600.0
2008-10-28 09:45:00,46.17,47.45,46.11,47.33,31000.0,38.5861,39.6558,38.5359,39.5555,31000.0
2008-10-28 09:50:00,47.41,47.41,46.3,46.43,43100.0,39.6224,39.6224,38.6947,38.8033,43100.0
2008-10-28 09:55:00,46.43,46.75,46.17,46.36,17400.0,38.8033,39.0708,38.5861,38.7448,17400.0
2008-10-28 10:00:00,46.3,46.36,44.69,44.87,28600.0,38.6947,38.7448,37.3492,37.4996,28600.0
2008-10-28 10:05:00,45.04,45.18,44.19,44.55,27900.0,37.6417,37.7587,36.9313,37.2322,27900.0
2008-10-28 10:10:00,44.63,44.63,44.27,44.42,6800.0,37.299,37.299,36.9981,37.1235,6800.0
2008-10-28 10:15:00,44.42,44.42,43.51,43.64,16600.0,37.1235,37.1235,36.363,36.4716,16600.0
2008-10-28 10:20:00,43.54,44.1,43.54,43.76,10300.0,36.3881,36.8561,36.3881,36.5719,10300.0
2008-10-28 10:25:00,43.76,44.02,43.2,43.32,27900.0,36.5719,36.7892,36.1039,36.2042,27900.0
2008-10-28 10:30:00,43.32,43.55,43.22,43.31,7600.0,36.2042,36.3964,36.1206,36.1958,7600.0
2008-10-28 10:35:00,43.29,43.45,42.38,42.39,33900.0,36.1791,36.3128,35.4186,35.427,33900.0
2008-10-28 10:40:00,42.38,42.46,42.0,42.44,45100.0,35.4186,35.4855,35.101,35.4687,45100.0
2008-10-28 10:45:00,42.45,42.61,42.12,42.41,13500.0,35.4771,35.6108,35.2013,35.4437,13500.0
2008-10-28 10:50:00,42.38,42.55,42.05,42.11,30300.0,35.4186,35.5607,35.1428,35.193,30300.0
2008-10-28 10:55:00,42.06,42.11,41.56,41.84,40200.0,35.1512,35.193,34.7333,34.9673,40200.0
2008-10-28 11:00:00,41.88,42.16,41.69,41.91,48200.0,35.0007,35.2347,34.8419,35.0258,48200.0
2008-10-28 11:05:00,41.93,42.0,41.56,41.79,43100.0,35.0425,35.101,34.7333,34.9255,43100.0
2008-10-28 11:10:00,41.69,42.65,41.69,42.65,25200.0,34.8419,35.6443,34.8419,35.6443,25200.0
2008-10-28 11:15:00,42.56,42.59,42.13,42.38,13400.0,35.569,35.5941,35.2097,35.4186,13400.0
2008-10-28 11:20:00,42.3,42.41,42.12,42.17,20100.0,35.3517,35.4437,35.2013,35.2431,20100.0
2008-10-28 11:25:00,42.11,42.4,42.0,42.21,38100.0,35.193,35.4353,35.101,35.2765,38100.0
2008-10-28 11:30:00,42.2,42.64,42.2,42.56,8400.0,35.2682,35.6359,35.2682,35.569,8400.0
2008-10-28 11:35:00,42.64,42.84,42.56,42.84,33200.0,35.6359,35.803,35.569,35.803,33200.0
2008-10-28 11:40:00,42.81,43.14,42.69,43.02,19300.0,35.778,36.0538,35.6777,35.9535,19300.0
2008-10-28 11:45:00,42.96,43.02,42.46,42.6,10100.0,35.9033,35.9535,35.4855,35.6025,10100.0
2008-10-28 11:50:00,42.58,42.62,42.08,42.28,23400.0,35.5858,35.6192,35.1679,35.335,23400.0
2008-10-28 11:55:00,42.25,42.43,42.09,42.3,31900.0,35.31,35.4604,35.1762,35.3517,31900.0
2008-10-28 12:00:00,42.24,42.43,42.21,42.38,23200.0,35.3016,35.4604,35.2765,35.4186,23200.0
2008-10-28 12:05:00,42.39,42.99,42.37,42.97,30100.0,35.427,35.9284,35.4102,35.9117,30100.0
2008-10-28 12:10:00,42.99,43.0,42.84,43.0,14800.0,35.9284,35.9368,35.803,35.9368,14800.0
2008-10-28 12:15:00,43.0,43.13,42.96,43.02,10300.0,35.9368,36.0454,35.9033,35.9535,10300.0
2008-10-28 12:20:00,43.06,43.06,42.69,42.9,19000.0,35.9869,35.9869,35.6777,35.8532,19000.0
2008-10-28 12:25:00,42.84,42.89,42.68,42.7,4000.0,35.803,35.8448,35.6693,35.686,4000.0
2008-10-28 12:30:00,42.7,42.99,42.66,42.99,5800.0,35.686,35.9284,35.6526,35.9284,5800.0
2008-10-28 12:35:00,42.97,43.11,42.78,42.79,7500.0,35.9117,36.0287,35.7529,35.7613,7500.0
2008-10-28 12:40:00,42.68,42.97,42.65,42.88,7100.0,35.6693,35.9117,35.6443,35.8365,7100.0
2008-10-28 12:45:00,42.89,43.08,42.83,42.88,7000.0,35.8448,36.0036,35.7947,35.8365,7000.0
2008-10-28 12:50:00,42.98,43.1,42.81,42.81,14700.0,35.92,36.0203,35.778,35.778,14700.0
2008-10-28 12:55:00,42.88,43.39,42.79,43.38,7600.0,35.8365,36.2627,35.7613,36.2543,7600.0
2008-10-28 13:00:00,43.33,43.4,43.11,43.39,4800.0,36.2126,36.2711,36.0287,36.2627,4800.0
2008-10-28 13:05:00,43.45,43.8,43.44,43.66,7600.0,36.3128,36.6054,36.3045,36.4883,7600.0
2008-10-28 13:10:00,43.7,44.0,43.56,43.81,13000.0,36.5218,36.7725,36.4048,36.6137,13000.0
2008-10-28 13:15:00,43.78,43.78,43.42,43.51,15400.0,36.5886,36.5886,36.2878,36.363,15400.0
2008-10-28 13:20:00,43.48,43.55,43.26,43.5,12100.0,36.3379,36.3964,36.1541,36.3546,12100.0
2008-10-28 13:25:00,43.48,43.48,43.27,43.32,3600.0,36.3379,36.3379,36.1624,36.2042,3600.0
2008-10-28 13:30:00,43.33,43.44,43.22,43.35,5900.0,36.2126,36.3045,36.1206,36.2293,5900.0
2008-10-28 13:35:00,43.33,43.36,43.14,43.2,5900.0,36.2126,36.2376,36.0538,36.1039,5900.0
2008-10-28 13:40:00,43.16,43.41,43.16,43.2,10100.0,36.0705,36.2794,36.0705,36.1039,10100.0
2008-10-28 13:45:00,43.21,43.45,43.21,43.29,8300.0,36.1123,36.3128,36.1123,36.1791,8300.0
2008-10-28 13:50:00,43.25,43.25,42.99,43.07,5800.0,36.1457,36.1457,35.9284,35.9953,5800.0
2008-10-28 13:55:00,43.11,43.11,42.52,42.75,13100.0,36.0287,36.0287,35.5356,35.7278,13100.0
2008-10-28 14:00:00,42.73,42.95,42.66,42.93,15000.0,35.7111,35.895,35.6526,35.8783,15000.0
2008-10-28 14:05:00,42.95,43.27,42.91,43.11,8100.0,35.895,36.1624,35.8615,36.0287,8100.0
2008-10-28 14:10:00,43.09,43.31,42.93,43.14,19100.0,36.012,36.1958,35.8783,36.0538,19100.0
2008-10-28 14:15:00,43.14,43.24,42.96,42.96,7600.0,36.0538,36.1373,35.9033,35.9033,7600.0
2008-10-28 14:20:00,42.94,43.51,42.9,43.44,10300.0,35.8866,36.363,35.8532,36.3045,10300.0
2008-10-28 14:25:00,43.56,44.0,43.46,43.93,9200.0,36.4048,36.7725,36.3212,36.714,9200.0
2008-10-28 14:30:00,43.96,44.68,43.91,44.68,15500.0,36.7391,37.3408,36.6973,37.3408,15500.0
2008-10-28 14:35:00,44.68,44.9,44.65,44.9,27100.0,37.3408,37.5247,37.3157,37.5247,27100.0
2008-10-28 14:40:00,44.89,45.55,44.89,45.49,15400.0,37.5163,38.0679,37.5163,38.0178,15400.0
2008-10-28 14:45:00,45.56,45.81,45.56,45.69,28600.0,38.0763,38.2852,38.0763,38.1849,28600.0
2008-10-28 14:50:00,45.75,46.52,45.69,46.5,23200.0,38.235,38.8786,38.1849,38.8618,23200.0
2008-10-28 14:55:00,46.46,46.96,46.45,46.85,58400.0,38.8284,39.2463,38.8201,39.1544,58400.0
2008-10-28 15:00:00,46.85,47.03,46.25,46.35,31000.0,39.1544,39.3048,38.6529,38.7365,31000.0
2008-10-28 15:05:00,46.32,46.32,45.8,45.91,30100.0,38.7114,38.7114,38.2768,38.3688,30100.0
2008-10-28 15:10:00,45.91,46.17,45.64,45.99,47500.0,38.3688,38.5861,38.1431,38.4356,47500.0
2008-10-28 15:15:00,45.99,47.0,45.99,46.73,32600.0,38.4356,39.2797,38.4356,39.0541,32600.0
2008-10-28 15:20:00,46.73,47.09,46.7,46.96,43800.0,39.0541,39.3549,39.029,39.2463,43800.0
2008-10-28 15:25:00,46.97,47.0,46.62,46.79,46800.0,39.2546,39.2797,38.9621,39.1042,46800.0
2008-10-28 15:30:00,46.73,46.74,45.95,46.0,64200.0,39.0541,39.0624,38.4022,38.444,64200.0
2008-10-28 15:35:00,46.08,46.55,46.0,46.17,57100.0,38.5108,38.9036,38.444,38.5861,57100.0
2008-10-28 15:40:00,46.17,46.4,45.97,46.23,46300.0,38.5861,38.7783,38.4189,38.6362,46300.0
2008-10-28 15:45:00,46.31,46.31,45.91,46.07,65600.0,38.7031,38.7031,38.3688,38.5025,65600.0
2008-10-28 15:50:00,46.09,46.7,45.93,46.5,94100.0,38.5192,39.029,38.3855,38.8618,94100.0
2008-10-28 15:55:00,46.51,47.4,46.42,46.71,151800.0,38.8702,39.614,38.795,39.0374,151800.0
2008-10-29 09:30:00,46.94,47.98,46.94,47.82,16200.0,39.2296,40.0987,39.2296,39.965,16200.0
2008-10-29 09:35:00,47.85,47.85,46.44,46.66,15300.0,39.9901,39.9901,38.8117,38.9956,15300.0
2008-10-29 09:40:00,46.86,47.36,46.71,47.23,169700.0,39.1627,39.5806,39.0374,39.4719,169700.0
2008-10-29 09:45:00,47.15,47.34,46.86,47.21,22200.0,39.4051,39.5639,39.1627,39.4552,22200.0
2008-10-29 09:50:00,47.2,47.22,46.95,47.2,19800.0,39.4469,39.4636,39.2379,39.4469,19800.0
2008-10-29 09:55:00,47.2,47.22,46.73,46.78,39600.0,39.4469,39.4636,39.0541,39.0959,39600.0
2008-10-29 10:00:00,46.79,47.23,46.75,47.1,20600.0,39.1042,39.4719,39.0708,39.3633,20600.0
2008-10-29 10:05:00,47.13,47.24,46.92,47.19,17700.0,39.3884,39.4803,39.2129,39.4385,17700.0
2008-10-29 10:10:00,47.28,47.29,46.88,47.12,10600.0,39.5137,39.5221,39.1794,39.38,10600.0
2008-10-29 10:15:00,47.1,47.15,46.91,47.15,12400.0,39.3633,39.4051,39.2045,39.4051,12400.0
2008-10-29 10:20:00,47.14,47.15,47.01,47.08,34900.0,39.3967,39.4051,39.2881,39.3466,34900.0
2008-10-29 10:25:00,47.05,47.19,46.92,46.99,45600.0,39.3215,39.4385,39.2129,39.2714,45600.0
2008-10-29 10:30:00,46.99,47.07,46.86,46.99,20600.0,39.2714,39.3382,39.1627,39.2714,20600.0
2008-10-29 10:35:00,47.0,47.07,46.82,47.0,10900.0,39.2797,39.3382,39.1293,39.2797,10900.0
2008-10-29 10:40:00,47.04,47.07,46.88,46.9,13500.0,39.3131,39.3382,39.1794,39.1961,13500.0
2008-10-29 10:45:00,46.94,47.11,46.94,47.09,13100.0,39.2296,39.3716,39.2296,39.3549,13100.0
2008-10-29 10:50:00,47.03,47.15,46.96,46.98,6000.0,39.3048,39.4051,39.2463,39.263,6000.0
2008-10-29 10:55:00,47.01,47.2,47.0,47.06,13500.0,39.2881,39.4469,39.2797,39.3299,13500.0
2008-10-29 11:00:00,46.99,47.21,46.84,47.19,17600.0,39.2714,39.4552,39.146,39.4385,17600.0
2008-10-29 11:05:00,47.16,47.2,47.11,47.15,97900.0,39.4134,39.4469,39.3716,39.4051,97900.0
2008-10-29 11:10:00,47.15,47.17,46.94,47.1,17900.0,39.4051,39.4218,39.2296,39.3633,17900.0
2008-10-29 11:15:00,47.12,47.13,46.96,47.02,9700.0,39.38,39.3884,39.2463,39.2964,9700.0
2008-10-29 11:20:00,47.11,47.17,47.01,47.13,15800.0,39.3716,39.4218,39.2881,39.3884,15800.0
2008-10-29 11:25:00,47.11,47.16,46.91,47.02,18200.0,39.3716,39.4134,39.2045,39.2964,18200.0
2008-10-29 11:30:00,47.08,47.14,46.99,47.07,15100.0,39.3466,39.3967,39.2714,39.3382,15100.0
2008-10-29 11:35:00,47.11,47.12,46.99,47.11,12700.0,39.3716,39.38,39.2714,39.3716,12700.0
2008-10-29 11:40:00,47.11,47.12,46.94,47.02,14400.0,39.3716,39.38,39.2296,39.2964,14400.0
2008-10-29 11:45:00,47.05,47.53,47.02,47.18,25400.0,39.3215,39.7227,39.2964,39.4301,25400.0
2008-10-29 11:50:00,47.13,47.35,47.13,47.35,15300.0,39.3884,39.5722,39.3884,39.5722,15300.0
2008-10-29 11:55:00,47.25,47.32,47.05,47.23,16300.0,39.4887,39.5472,39.3215,39.4719,16300.0
2008-10-29 12:00:00,47.25,47.25,46.94,46.96,27500.0,39.4887,39.4887,39.2296,39.2463,27500.0
2008-10-29 12:05:00,47.04,47.2,46.95,46.95,16600.0,39.3131,39.4469,39.2379,39.2379,16600.0
2008-10-29 12:10:00,46.94,47.0,46.83,46.99,8600.0,39.2296,39.2797,39.1376,39.2714,8600.0
2008-10-29 12:15:00,46.91,47.1,46.91,47.09,8600.0,39.2045,39.3633,39.2045,39.3549,8600.0
2008-10-29 12:20:00,47.09,47.1,46.95,47.0,92000.0,39.3549,39.3633,39.2379,39.2797,92000.0
2008-10-29 12:25:00,47.05,47.1,47.03,47.09,44400.0,39.3215,39.3633,39.3048,39.3549,44400.0
2008-10-29 12:30:00,47.09,47.3,47.04,47.18,31200.0,39.3549,39.5304,39.3131,39.4301,31200.0
2008-10-29 12:35:00,47.21,47.42,47.19,47.35,13700.0,39.4552,39.6307,39.4385,39.5722,13700.0
2008-10-29 12:40:00,47.3,47.35,47.0,47.0,33500.0,39.5304,39.5722,39.2797,39.2797,33500.0
2008-10-29 12:45:00,47.04,47.15,47.04,47.15,17000.0,39.3131,39.4051,39.3131,39.4051,17000.0
2008-10-29 12:50:00,47.12,47.15,46.98,47.01,13400.0,39.38,39.4051,39.263,39.2881,13400.0
2008-10-29 12:55:00,47.01,47.15,46.84,46.89,27000.0,39.2881,39.4051,39.146,39.1878,27000.0
2008-10-29 13:00:00,46.99,47.1,46.91,47.1,15200.0,39.2714,39.3633,39.2045,39.3633,15200.0
2008-10-29 13:05:00,47.1,47.2,46.9,47.09,32000.0,39.3633,39.4469,39.1961,39.3549,32000.0
2008-10-29 13:10:00,47.09,47.12,47.02,47.02,38400.0,39.3549,39.38,39.2964,39.2964,38400.0
2008-10-29 13:15:00,47.06,47.1,47.02,47.04,12500.0,39.3299,39.3633,39.2964,39.3131,12500.0
2008-10-29 13:20:00,47.06,47.26,47.05,47.1,58000.0,39.3299,39.497,39.3215,39.3633,58000.0
2008-10-29 13:25:00,47.13,47.15,46.98,47.0,22900.0,39.3884,39.4051,39.263,39.2797,22900.0
2008-10-29 13:30:00,47.0,47.15,47.0,47.15,30000.0,39.2797,39.4051,39.2797,39.4051,30000.0
2008-10-29 13:35:00,47.15,47.15,47.06,47.09,132100.0,39.4051,39.4051,39.3299,39.3549,132100.0
2008-10-29 13:40:00,47.1,47.15,46.97,47.02,47100.0,39.3633,39.4051,39.2546,39.2964,47100.0
2008-10-29 13:45:00,47.06,47.15,47.05,47.1,25700.0,39.3299,39.4051,39.3215,39.3633,25700.0
2008-10-29 13:50:00,47.12,47.14,47.02,47.11,35100.0,39.38,39.3967,39.2964,39.3716,35100.0
2008-10-29 13:55:00,47.11,47.14,46.68,46.81,24200.0,39.3716,39.3967,39.0123,39.1209,24200.0
2008-10-29 14:00:00,46.82,47.13,46.81,47.1,24700.0,39.1293,39.3884,39.1209,39.3633,24700.0
2008-10-29 14:05:00,47.08,47.11,46.84,47.07,20300.0,39.3466,39.3716,39.146,39.3382,20300.0
2008-10-29 14:10:00,47.04,47.18,46.99,47.0,53700.0,39.3131,39.4301,39.2714,39.2797,53700.0
2008-10-29 14:15:00,47.08,47.14,46.04,47.0,37700.0,39.3466,39.3967,38.4774,39.2797,37700.0
2008-10-29 14:20:00,46.96,47.15,46.62,46.74,24800.0,39.2463,39.4051,38.9621,39.0624,24800.0
2008-10-29 14:25:00,46.73,47.1,46.54,46.9,16500.0,39.0541,39.3633,38.8953,39.1961,16500.0
2008-10-29 14:30:00,46.97,47.02,46.38,46.57,49500.0,39.2546,39.2964,38.7616,38.9203,49500.0
2008-10-29 14:35:00,46.57,47.2,46.57,47.16,38300.0,38.9203,39.4469,38.9203,39.4134,38300.0
2008-10-29 14:40:00,47.15,47.16,46.96,46.99,94600.0,39.4051,39.4134,39.2463,39.2714,94600.0
2008-10-29 14:45:00,47.04,47.12,46.95,47.1,35500.0,39.3131,39.38,39.2379,39.3633,35500.0
2008-10-29 14:50:00,47.07,47.1,46.74,46.92,34900.0,39.3382,39.3633,39.0624,39.2129,34900.0
2008-10-29 14:55:00,46.89,47.09,46.85,47.05,40000.0,39.1878,39.3549,39.1544,39.3215,40000.0
2008-10-29 15:00:00,47.05,47.13,46.9,47.08,77900.0,39.3215,39.3884,39.1961,39.3466,77900.0
2008-10-29 15:05:00,47.03,47.2,46.89,46.95,120400.0,39.3048,39.4469,39.1878,39.2379,120400.0
2008-10-29 15:10:00,46.92,47.49,46.91,47.39,91000.0,39.2129,39.6892,39.2045,39.6057,91000.0
2008-10-29 15:15:00,47.34,47.55,47.09,47.4,140600.0,39.5639,39.7394,39.3549,39.614,140600.0
2008-10-29 15:20:00,47.36,48.29,47.35,48.11,129700.0,39.5806,40.3578,39.5722,40.2074,129700.0
2008-10-29 15:25:00,48.11,48.64,48.06,48.43,128400.0,40.2074,40.6503,40.1656,40.4748,128400.0
2008-10-29 15:30:00,48.43,48.72,47.67,47.87,114700.0,40.4748,40.7172,39.8397,40.0068,114700.0
2008-10-29 15:35:00,47.7,48.29,47.63,47.92,61300.0,39.8647,40.3578,39.8062,40.0486,61300.0
2008-10-29 15:40:00,47.92,48.25,47.91,48.19,45900.0,40.0486,40.3244,40.0402,40.2742,45900.0
2008-10-29 15:45:00,48.12,50.68,48.05,50.29,147800.0,40.2157,42.3552,40.1572,42.0293,147800.0
2008-10-29 15:50:00,50.29,50.58,49.53,49.72,175200.0,42.0293,42.2717,41.3941,41.5529,175200.0
2008-10-29 15:55:00,49.75,49.82,48.39,48.41,107200.0,41.578,41.6365,40.4414,40.4581,107200.0
2008-10-30 09:30:00,51.83,51.83,49.36,49.52,17100.0,43.3163,43.3163,41.2521,41.3858,17100.0
2008-10-30 09:35:00,49.44,50.03,49.35,49.72,16600.0,41.3189,41.812,41.2437,41.5529,16600.0
2008-10-30 09:40:00,49.73,49.84,48.9,49.6,73300.0,41.5613,41.6532,40.8676,41.4526,73300.0
2008-10-30 09:45:00,49.45,49.99,49.3,49.6,39600.0,41.3273,41.7786,41.2019,41.4526,39600.0
2008-10-30 09:50:00,49.7,49.92,49.65,49.77,35000.0,41.5362,41.7201,41.4944,41.5947,35000.0
2008-10-30 09:55:00,49.66,49.81,49.5,49.5,27600.0,41.5028,41.6281,41.3691,41.3691,27600.0
2008-10-30 10:00:00,49.51,49.89,49.51,49.82,23200.0,41.3774,41.695,41.3774,41.6365,23200.0
2008-10-30 10:05:00,49.82,50.03,49.18,49.27,44100.0,41.6365,41.812,41.1016,41.1768,44100.0
2008-10-30 10:10:00,49.33,49.66,49.31,49.53,9900.0,41.227,41.5028,41.2103,41.3941,9900.0
2008-10-30 10:15:00,49.47,49.96,49.47,49.75,170300.0,41.344,41.7535,41.344,41.578,170300.0
2008-10-30 10:20:00,49.72,50.04,49.66,50.04,26400.0,41.5529,41.8204,41.5028,41.8204,26400.0
2008-10-30 10:25:00,50.03,50.11,49.6,49.6,28000.0,41.812,41.8789,41.4526,41.4526,28000.0
2008-10-30 10:30:00,49.54,50.01,49.54,49.88,45400.0,41.4025,41.7953,41.4025,41.6866,45400.0
2008-10-30 10:35:00,49.88,49.9,49.32,49.32,32500.0,41.6866,41.7034,41.2186,41.2186,32500.0
2008-10-30 10:40:00,49.31,49.31,48.31,48.48,17500.0,41.2103,41.2103,40.3745,40.5166,17500.0
2008-10-30 10:45:00,48.53,48.92,48.51,48.61,9900.0,40.5584,40.8843,40.5417,40.6253,9900.0
2008-10-30 10:50:00,48.7,48.99,48.61,48.91,8300.0,40.7005,40.9428,40.6253,40.876,8300.0
2008-10-30 10:55:00,48.99,49.28,48.97,48.97,11200.0,40.9428,41.1852,40.9261,40.9261,11200.0
2008-10-30 11:00:00,49.04,49.48,49.0,49.48,9800.0,40.9846,41.3523,40.9512,41.3523,9800.0
2008-10-30 11:05:00,49.48,49.52,48.93,48.96,7100.0,41.3523,41.3858,40.8927,40.9178,7100.0
2008-10-30 11:10:00,49.05,49.33,48.98,49.31,7200.0,40.993,41.227,40.9345,41.2103,7200.0
2008-10-30 11:15:00,49.25,49.38,48.5,48.72,9000.0,41.1601,41.2688,40.5333,40.7172,9000.0
2008-10-30 11:20:00,48.81,49.22,48.81,49.0,5600.0,40.7924,41.1351,40.7924,40.9512,5600.0
2008-10-30 11:25:00,49.0,49.07,48.74,49.02,9300.0,40.9512,41.0097,40.7339,40.9679,9300.0
2008-10-30 11:30:00,48.97,49.15,48.78,48.78,10100.0,40.9261,41.0766,40.7673,40.7673,10100.0
2008-10-30 11:35:00,48.74,48.74,47.95,48.26,23100.0,40.7339,40.7339,40.0737,40.3327,23100.0
2008-10-30 11:40:00,48.34,48.34,48.07,48.27,8900.0,40.3996,40.3996,40.174,40.3411,8900.0
2008-10-30 11:45:00,48.2,48.28,47.65,47.75,13100.0,40.2826,40.3495,39.8229,39.9065,13100.0
2008-10-30 11:50:00,47.78,47.87,47.26,47.26,10200.0,39.9316,40.0068,39.497,39.497,10200.0
2008-10-30 11:55:00,47.34,47.75,47.34,47.41,13700.0,39.5639,39.9065,39.5639,39.6224,13700.0
2008-10-30 12:00:00,47.41,48.06,47.18,48.06,10000.0,39.6224,40.1656,39.4301,40.1656,10000.0
2008-10-30 12:05:00,48.17,48.3,48.02,48.02,18500.0,40.2575,40.3662,40.1322,40.1322,18500.0
2008-10-30 12:10:00,48.0,48.25,47.76,48.11,18500.0,40.1155,40.3244,39.9149,40.2074,18500.0
2008-10-30 12:15:00,48.15,48.3,47.9,48.2,6800.0,40.2408,40.3662,40.0319,40.2826,6800.0
2008-10-30 12:20:00,48.24,48.6,48.24,48.58,8100.0,40.316,40.6169,40.316,40.6002,8100.0
2008-10-30 12:25:00,48.62,48.69,48.3,48.33,18500.0,40.6336,40.6921,40.3662,40.3912,18500.0
2008-10-30 12:30:00,48.33,48.7,48.32,48.68,14500.0,40.3912,40.7005,40.3829,40.6838,14500.0
2008-10-30 12:35:00,48.68,49.0,48.68,48.82,8400.0,40.6838,40.9512,40.6838,40.8008,8400.0
2008-10-30 12:40:00,48.76,48.92,48.75,48.75,4400.0,40.7506,40.8843,40.7423,40.7423,4400.0
2008-10-30 12:45:00,48.67,48.81,48.55,48.76,7600.0,40.6754,40.7924,40.5751,40.7506,7600.0
2008-10-30 12:50:00,48.68,48.91,48.59,48.89,4700.0,40.6838,40.876,40.6085,40.8593,4700.0
2008-10-30 12:55:00,48.74,48.78,48.55,48.55,18100.0,40.7339,40.7673,40.5751,40.5751,18100.0
2008-10-30 13:00:00,48.59,48.61,48.24,48.38,10900.0,40.6085,40.6253,40.316,40.433,10900.0
2008-10-30 13:05:00,48.43,49.04,48.43,49.04,7000.0,40.4748,40.9846,40.4748,40.9846,7000.0
2008-10-30 13:10:00,49.06,49.38,49.0,49.31,7700.0,41.0013,41.2688,40.9512,41.2103,7700.0
2008-10-30 13:15:00,49.3,49.49,49.23,49.34,10100.0,41.2019,41.3607,41.1434,41.2353,10100.0
2008-10-30 13:20:00,49.32,49.5,49.21,49.49,31500.0,41.2186,41.3691,41.1267,41.3607,31500.0
2008-10-30 13:25:00,49.38,49.45,48.92,49.03,3600.0,41.2688,41.3273,40.8843,40.9763,3600.0
2008-10-30 13:30:00,49.03,49.2,48.86,49.09,17100.0,40.9763,41.1183,40.8342,41.0264,17100.0
2008-10-30 13:35:00,49.11,49.59,49.08,49.59,10400.0,41.0431,41.4443,41.0181,41.4443,10400.0
2008-10-30 13:40:00,49.52,49.6,49.31,49.41,13200.0,41.3858,41.4526,41.2103,41.2938,13200.0
2008-10-30 13:45:00,49.38,49.42,49.25,49.4,9600.0,41.2688,41.3022,41.1601,41.2855,9600.0
2008-10-30 13:50:00,49.4,49.74,49.4,49.72,12900.0,41.2855,41.5696,41.2855,41.5529,12900.0
2008-10-30 13:55:00,49.68,49.85,49.67,49.71,8900.0,41.5195,41.6616,41.5111,41.5446,8900.0
2008-10-30 14:00:00,49.67,49.79,49.62,49.73,10100.0,41.5111,41.6114,41.4694,41.5613,10100.0
2008-10-30 14:05:00,49.7,49.84,49.65,49.79,28100.0,41.5362,41.6532,41.4944,41.6114,28100.0
2008-10-30 14:10:00,49.81,49.94,49.62,49.71,27800.0,41.6281,41.7368,41.4694,41.5446,27800.0
2008-10-30 14:15:00,49.61,49.65,49.28,49.28,4500.0,41.461,41.4944,41.1852,41.1852,4500.0
2008-10-30 14:20:00,49.39,49.81,49.25,49.71,12200.0,41.2771,41.6281,41.1601,41.5446,12200.0
2008-10-30 14:25:00,49.75,49.85,49.59,49.67,12900.0,41.578,41.6616,41.4443,41.5111,12900.0
2008-10-30 14:30:00,49.77,49.94,49.52,49.88,18200.0,41.5947,41.7368,41.3858,41.6866,18200.0
2008-10-30 14:35:00,49.83,49.86,49.48,49.56,6800.0,41.6449,41.6699,41.3523,41.4192,6800.0
2008-10-30 14:40:00,49.6,49.72,49.33,49.4,10900.0,41.4526,41.5529,41.227,41.2855,10900.0
2008-10-30 14:45:00,49.37,49.99,49.3,49.9,14100.0,41.2604,41.7786,41.2019,41.7034,14100.0
2008-10-30 14:50:00,49.9,49.94,49.45,49.57,11600.0,41.7034,41.7368,41.3273,41.4276,11600.0
2008-10-30 14:55:00,49.52,49.82,49.43,49.76,6600.0,41.3858,41.6365,41.3106,41.5864,6600.0
2008-10-30 15:00:00,49.68,49.82,49.55,49.81,26400.0,41.5195,41.6365,41.4108,41.6281,26400.0
2008-10-30 15:05:00,49.79,49.99,49.7,49.88,73100.0,41.6114,41.7786,41.5362,41.6866,73100.0
2008-10-30 15:10:00,49.81,49.92,49.67,49.83,38600.0,41.6281,41.7201,41.5111,41.6449,38600.0
2008-10-30 15:15:00,49.72,49.77,49.36,49.72,21500.0,41.5529,41.5947,41.2521,41.5529,21500.0
2008-10-30 15:20:00,49.71,49.95,49.49,49.9,19500.0,41.5446,41.7451,41.3607,41.7034,19500.0
2008-10-30 15:25:00,49.94,49.98,49.7,49.82,15500.0,41.7368,41.7702,41.5362,41.6365,15500.0
2008-10-30 15:30:00,49.81,49.89,49.49,49.72,29000.0,41.6281,41.695,41.3607,41.5529,29000.0
2008-10-30 15:35:00,49.76,49.8,48.96,49.23,37800.0,41.5864,41.6198,40.9178,41.1434,37800.0
2008-10-30 15:40:00,49.23,49.7,49.2,49.44,48600.0,41.1434,41.5362,41.1183,41.3189,48600.0
2008-10-30 15:45:00,49.46,49.74,49.21,49.73,32400.0,41.3356,41.5696,41.1267,41.5613,32400.0
2008-10-30 15:50:00,49.65,49.75,49.5,49.71,26600.0,41.4944,41.578,41.3691,41.5446,26600.0
2008-10-30 15:55:00,49.69,49.99,49.44,49.72,45000.0,41.5279,41.7786,41.3189,41.5529,45000.0
2008-10-31 09:30:00,49.21,50.0,48.91,49.96,49100.0,41.1267,41.7869,40.876,41.7535,49100.0
2008-10-31 09:35:00,49.96,50.03,49.63,49.85,25300.0,41.7535,41.812,41.4777,41.6616,25300.0
2008-10-31 09:40:00,49.77,49.79,49.15,49.37,14700.0,41.5947,41.6114,41.0766,41.2604,14700.0
2008-10-31 09:45:00,49.31,49.36,48.99,49.06,37500.0,41.2103,41.2521,40.9428,41.0013,37500.0
2008-10-31 09:50:00,49.14,50.0,49.14,49.99,20200.0,41.0682,41.7869,41.0682,41.7786,20200.0
2008-10-31 09:55:00,49.99,50.34,49.54,49.97,41300.0,41.7786,42.0711,41.4025,41.7619,41300.0
2008-10-31 10:00:00,49.95,51.06,49.94,50.81,16400.0,41.7451,42.6728,41.7368,42.4639,16400.0
2008-10-31 10:05:00,50.74,51.61,50.63,51.37,23900.0,42.4054,43.1325,42.3134,42.9319,23900.0
2008-10-31 10:10:00,51.47,51.73,51.33,51.42,16700.0,43.0155,43.2328,42.8985,42.9737,16700.0
2008-10-31 10:15:00,51.42,51.42,50.81,51.29,17000.0,42.9737,42.9737,42.4639,42.865,17000.0
2008-10-31 10:20:00,51.3,51.5,51.08,51.43,19200.0,42.8734,43.0405,42.6895,42.982,19200.0
2008-10-31 10:25:00,51.37,52.09,51.31,51.8,39100.0,42.9319,43.5336,42.8817,43.2913,39100.0
2008-10-31 10:30:00,51.8,52.06,51.6,51.6,9300.0,43.2913,43.5086,43.1241,43.1241,9300.0
2008-10-31 10:35:00,51.71,51.71,51.23,51.23,12600.0,43.216,43.216,42.8149,42.8149,12600.0
2008-10-31 10:40:00,51.29,51.5,51.06,51.06,12300.0,42.865,43.0405,42.6728,42.6728,12300.0
2008-10-31 10:45:00,51.06,51.99,50.72,51.71,32700.0,42.6728,43.4501,42.3887,43.216,32700.0
2008-10-31 10:50:00,51.69,52.0,51.4,52.0,9400.0,43.1993,43.4584,42.957,43.4584,9400.0
2008-10-31 10:55:00,52.0,52.0,51.45,51.65,9400.0,43.4584,43.4584,42.9988,43.1659,9400.0
2008-10-31 11:00:00,51.65,52.25,51.65,52.25,20500.0,43.1659,43.6673,43.1659,43.6673,20500.0
2008-10-31 11:05:00,52.25,52.54,52.06,52.29,12200.0,43.6673,43.9097,43.5086,43.7008,12200.0
2008-10-31 11:10:00,52.32,52.41,52.1,52.22,7100.0,43.7258,43.8011,43.542,43.6423,7100.0
2008-10-31 11:15:00,52.3,52.93,52.24,52.73,12500.0,43.7091,44.2356,43.659,44.0685,12500.0
2008-10-31 11:20:00,52.68,52.77,52.62,52.68,6400.0,44.0267,44.1019,43.9766,44.0267,6400.0
2008-10-31 11:25:00,52.7,52.83,52.67,52.75,13000.0,44.0434,44.1521,44.0184,44.0852,13000.0
2008-10-31 11:30:00,52.71,52.94,52.67,52.77,6600.0,44.0518,44.244,44.0184,44.1019,6600.0
2008-10-31 11:35:00,52.85,53.0,52.75,53.0,10800.0,44.1688,44.2941,44.0852,44.2941,10800.0
2008-10-31 11:40:00,53.11,53.78,53.11,53.27,27800.0,44.3861,44.946,44.3861,44.5198,27800.0
2008-10-31 11:45:00,53.28,53.41,52.64,52.64,11500.0,44.5282,44.6368,43.9933,43.9933,11500.0
2008-10-31 11:50:00,52.69,53.0,52.6,52.98,14000.0,44.0351,44.2941,43.9599,44.2774,14000.0
2008-10-31 11:55:00,52.93,52.93,52.37,52.37,10100.0,44.2356,44.2356,43.7676,43.7676,10100.0
2008-10-31 12:00:00,52.37,52.43,51.98,52.02,12000.0,43.7676,43.8178,43.4417,43.4751,12000.0
2008-10-31 12:05:00,52.02,52.29,52.02,52.18,9900.0,43.4751,43.7008,43.4751,43.6088,9900.0
2008-10-31 12:10:00,52.24,52.37,52.16,52.37,2200.0,43.659,43.7676,43.5921,43.7676,2200.0
2008-10-31 12:15:00,52.26,52.44,52.13,52.44,2200.0,43.6757,43.8261,43.5671,43.8261,2200.0
2008-10-31 12:20:00,52.46,52.76,52.42,52.76,6900.0,43.8428,44.0936,43.8094,44.0936,6900.0
2008-10-31 12:25:00,52.7,52.8,52.53,52.53,7900.0,44.0434,44.127,43.9014,43.9014,7900.0
2008-10-31 12:30:00,52.45,52.53,52.02,52.19,4800.0,43.8345,43.9014,43.4751,43.6172,4800.0
2008-10-31 12:35:00,52.1,52.15,51.97,52.15,3100.0,43.542,43.5838,43.4333,43.5838,3100.0
2008-10-31 12:40:00,52.23,52.47,52.1,52.46,6000.0,43.6506,43.8512,43.542,43.8428,6000.0
2008-10-31 12:45:00,52.4,52.69,52.36,52.69,4200.0,43.7927,44.0351,43.7593,44.0351,4200.0
2008-10-31 12:50:00,52.59,52.79,52.55,52.64,5500.0,43.9515,44.1186,43.9181,43.9933,5500.0
2008-10-31 12:55:00,52.64,52.76,52.64,52.76,2300.0,43.9933,44.0936,43.9933,44.0936,2300.0
2008-10-31 13:00:00,52.75,52.95,52.7,52.86,6600.0,44.0852,44.2524,44.0434,44.1771,6600.0
2008-10-31 13:05:00,52.83,53.19,52.83,53.09,29100.0,44.1521,44.4529,44.1521,44.3694,29100.0
2008-10-31 13:10:00,53.05,53.41,53.05,53.35,16200.0,44.3359,44.6368,44.3359,44.5867,16200.0
2008-10-31 13:15:00,53.32,53.75,53.32,53.69,18400.0,44.5616,44.921,44.5616,44.8708,18400.0
2008-10-31 13:20:00,53.71,54.1,53.63,54.1,25800.0,44.8875,45.2135,44.8207,45.2135,25800.0
2008-10-31 13:25:00,54.1,54.1,53.53,53.53,17900.0,45.2135,45.2135,44.7371,44.7371,17900.0
2008-10-31 13:30:00,53.54,54.0,53.5,53.88,16400.0,44.7454,45.1299,44.712,45.0296,16400.0
2008-10-31 13:35:00,53.97,54.0,53.56,53.82,22000.0,45.1048,45.1299,44.7622,44.9795,22000.0
2008-10-31 13:40:00,53.87,53.87,53.5,53.68,17600.0,45.0212,45.0212,44.712,44.8625,17600.0
2008-10-31 13:45:00,53.76,53.76,53.21,53.37,17700.0,44.9293,44.9293,44.4697,44.6034,17700.0
2008-10-31 13:50:00,53.35,53.42,53.05,53.28,20700.0,44.5867,44.6452,44.3359,44.5282,20700.0
2008-10-31 13:55:00,53.25,53.72,53.12,53.66,14100.0,44.5031,44.8959,44.3944,44.8457,14100.0
2008-10-31 14:00:00,53.67,54.0,53.6,54.0,19100.0,44.8541,45.1299,44.7956,45.1299,19100.0
2008-10-31 14:05:00,53.99,54.58,53.99,54.49,39000.0,45.1215,45.6146,45.1215,45.5394,39000.0
2008-10-31 14:10:00,54.47,54.47,54.05,54.1,9000.0,45.5227,45.5227,45.1717,45.2135,9000.0
2008-10-31 14:15:00,54.06,54.5,54.01,54.26,20200.0,45.18,45.5478,45.1382,45.3472,20200.0
2008-10-31 14:20:00,54.28,54.41,54.0,54.3,9200.0,45.3639,45.4725,45.1299,45.3806,9200.0
2008-10-31 14:25:00,54.26,54.39,54.24,54.25,6900.0,45.3472,45.4558,45.3305,45.3388,6900.0
2008-10-31 14:30:00,54.27,54.51,53.81,54.15,52800.0,45.3555,45.5561,44.9711,45.2552,52800.0
2008-10-31 14:35:00,54.21,54.58,54.09,54.39,14800.0,45.3054,45.6146,45.2051,45.4558,14800.0
2008-10-31 14:40:00,54.45,54.56,54.02,54.18,21000.0,45.506,45.5979,45.1466,45.2803,21000.0
2008-10-31 14:45:00,54.23,54.28,53.76,54.2,13900.0,45.3221,45.3639,44.9293,45.297,13900.0
2008-10-31 14:50:00,54.11,54.35,53.92,54.26,23700.0,45.2218,45.4224,45.063,45.3472,23700.0
2008-10-31 14:55:00,54.35,54.74,54.23,54.67,22100.0,45.4224,45.7483,45.3221,45.6898,22100.0
2008-10-31 15:00:00,54.68,55.1,54.61,54.72,21800.0,45.6982,46.0492,45.6397,45.7316,21800.0
2008-10-31 15:05:00,54.64,54.84,54.04,54.76,19400.0,45.6648,45.8319,45.1633,45.765,19400.0
2008-10-31 15:10:00,54.8,54.84,54.31,54.42,13500.0,45.7985,45.8319,45.389,45.4809,13500.0
2008-10-31 15:15:00,54.39,54.58,53.7,53.8,42800.0,45.4558,45.6146,44.8792,44.9627,42800.0
2008-10-31 15:20:00,53.79,54.58,53.59,54.53,22800.0,44.9544,45.6146,44.7872,45.5728,22800.0
2008-10-31 15:25:00,54.59,54.6,53.5,53.85,31200.0,45.623,45.6313,44.712,45.0045,31200.0
2008-10-31 15:30:00,53.84,54.42,53.73,54.22,18800.0,44.9962,45.4809,44.9042,45.3137,18800.0
2008-10-31 15:35:00,54.21,54.75,54.06,54.75,35800.0,45.3054,45.7567,45.18,45.7567,35800.0
2008-10-31 15:40:00,54.75,55.0,54.02,54.26,49900.0,45.7567,45.9656,45.1466,45.3472,49900.0
2008-10-31 15:45:00,54.18,54.9,53.83,53.88,47100.0,45.2803,45.8821,44.9878,45.0296,47100.0
2008-10-31 15:50:00,53.88,54.1,53.57,53.85,38300.0,45.0296,45.2135,44.7705,45.0045,38300.0
2008-10-31 15:55:00,53.77,54.42,53.69,54.41,50600.0,44.9377,45.4809,44.8708,45.4725,50600.0
2008-11-03 09:30:00,54.0,55.47,53.62,55.36,25800.0,45.1299,46.3584,44.8123,46.2665,25800.0
2008-11-03 09:35:00,55.38,56.11,54.93,55.0,25700.0,46.2832,46.8933,45.9071,45.9656,25700.0
2008-11-03 09:40:00,55.0,56.11,55.0,56.0,10100.0,45.9656,46.8933,45.9656,46.8014,10100.0
2008-11-03 09:45:00,56.03,56.23,55.7,55.7,25100.0,46.8264,46.9936,46.5506,46.5506,25100.0
2008-11-03 09:50:00,55.73,56.11,55.27,55.27,12800.0,46.5757,46.8933,46.1913,46.1913,12800.0
2008-11-03 09:55:00,55.28,55.28,54.82,55.12,7300.0,46.1996,46.1996,45.8152,46.0659,7300.0
2008-11-03 10:00:00,55.19,55.29,54.73,55.08,15000.0,46.1244,46.208,45.74,46.0325,15000.0
2008-11-03 10:05:00,55.18,55.25,54.57,55.23,19400.0,46.1161,46.1746,45.6063,46.1578,19400.0
2008-11-03 10:10:00,55.24,56.12,55.21,55.84,23600.0,46.1662,46.9017,46.1411,46.6676,23600.0
2008-11-03 10:15:00,55.65,55.92,54.52,54.77,12100.0,46.5089,46.7345,45.5645,45.7734,12100.0
2008-11-03 10:20:00,54.77,55.3,54.77,55.21,9500.0,45.7734,46.2163,45.7734,46.1411,9500.0
2008-11-03 10:25:00,55.17,55.54,54.99,55.24,25300.0,46.1077,46.4169,45.9573,46.1662,25300.0
2008-11-03 10:30:00,55.09,55.33,54.65,55.24,50600.0,46.0408,46.2414,45.6731,46.1662,50600.0
2008-11-03 10:35:00,55.24,56.14,55.15,55.88,31000.0,46.1662,46.9184,46.091,46.7011,31000.0
2008-11-03 10:40:00,55.9,56.09,55.84,55.84,9100.0,46.7178,46.8766,46.6676,46.6676,9100.0
2008-11-03 10:45:00,55.86,56.14,55.55,55.98,25200.0,46.6844,46.9184,46.4253,46.7846,25200.0
2008-11-03 10:50:00,55.98,56.42,55.79,55.85,21500.0,46.7846,47.1524,46.6259,46.676,21500.0
2008-11-03 10:55:00,55.86,56.31,55.66,55.9,25200.0,46.6844,47.0604,46.5172,46.7178,25200.0
2008-11-03 11:00:00,55.92,56.12,55.34,55.34,22600.0,46.7345,46.9017,46.2498,46.2498,22600.0
2008-11-03 11:05:00,55.42,55.75,55.42,55.51,7900.0,46.3166,46.5924,46.3166,46.3919,7900.0
2008-11-03 11:10:00,55.54,55.83,55.44,55.44,14900.0,46.4169,46.6593,46.3334,46.3334,14900.0
2008-11-03 11:15:00,55.45,55.51,55.17,55.37,19600.0,46.3417,46.3919,46.1077,46.2748,19600.0
2008-11-03 11:20:00,55.37,55.94,55.3,55.33,15800.0,46.2748,46.7512,46.2163,46.2414,15800.0
2008-11-03 11:25:00,55.25,55.41,55.08,55.08,18900.0,46.1746,46.3083,46.0325,46.0325,18900.0
2008-11-03 11:30:00,55.14,55.27,55.12,55.12,3100.0,46.0826,46.1913,46.0659,46.0659,3100.0
2008-11-03 11:35:00,55.19,55.56,55.11,55.29,19700.0,46.1244,46.4336,46.0576,46.208,19700.0
2008-11-03 11:40:00,55.26,55.41,55.04,55.23,7700.0,46.1829,46.3083,45.9991,46.1578,7700.0
2008-11-03 11:45:00,55.09,55.32,54.99,55.0,7400.0,46.0408,46.2331,45.9573,45.9656,7400.0
2008-11-03 11:50:00,55.02,55.1,54.76,55.01,10800.0,45.9823,46.0492,45.765,45.974,10800.0
2008-11-03 11:55:00,55.05,55.43,55.0,55.03,5700.0,46.0074,46.325,45.9656,45.9907,5700.0
2008-11-03 12:00:00,55.12,55.32,55.12,55.32,5100.0,46.0659,46.2331,46.0659,46.2331,5100.0
2008-11-03 12:05:00,55.31,55.46,55.17,55.19,5000.0,46.2247,46.3501,46.1077,46.1244,5000.0
2008-11-03 12:10:00,55.17,55.57,55.17,55.38,5500.0,46.1077,46.442,46.1077,46.2832,5500.0
2008-11-03 12:15:00,55.37,55.46,55.18,55.4,4900.0,46.2748,46.3501,46.1161,46.2999,4900.0
2008-11-03 12:20:00,55.58,55.71,55.47,55.55,24900.0,46.4504,46.559,46.3584,46.4253,24900.0
2008-11-03 12:25:00,55.49,55.72,55.1,55.45,18700.0,46.3751,46.5674,46.0492,46.3417,18700.0
2008-11-03 12:30:00,55.42,55.56,55.1,55.1,8100.0,46.3166,46.4336,46.0492,46.0492,8100.0
2008-11-03 12:35:00,55.12,55.33,54.99,54.99,3400.0,46.0659,46.2414,45.9573,45.9573,3400.0
2008-11-03 12:40:00,54.9,55.01,54.82,54.9,5000.0,45.8821,45.974,45.8152,45.8821,5000.0
2008-11-03 12:45:00,54.88,55.4,54.88,55.38,12100.0,45.8653,46.2999,45.8653,46.2832,12100.0
2008-11-03 12:50:00,55.39,55.39,55.05,55.05,6800.0,46.2916,46.2916,46.0074,46.0074,6800.0
2008-11-03 12:55:00,55.09,55.09,54.97,54.97,4300.0,46.0408,46.0408,45.9406,45.9406,4300.0
2008-11-03 13:00:00,54.93,55.12,54.81,55.07,7100.0,45.9071,46.0659,45.8068,46.0241,7100.0
2008-11-03 13:05:00,55.06,55.34,54.9,55.31,8800.0,46.0158,46.2498,45.8821,46.2247,8800.0
2008-11-03 13:10:00,55.3,55.91,55.29,55.72,35400.0,46.2163,46.7261,46.208,46.5674,35400.0
2008-11-03 13:15:00,55.76,55.87,55.24,55.27,6600.0,46.6008,46.6927,46.1662,46.1913,6600.0
2008-11-03 13:20:00,55.28,55.6,55.27,55.36,4800.0,46.1996,46.4671,46.1913,46.2665,4800.0
2008-11-03 13:25:00,55.37,55.37,54.83,54.99,5700.0,46.2748,46.2748,45.8236,45.9573,5700.0
2008-11-03 13:30:00,55.0,55.07,54.77,54.82,4900.0,45.9656,46.0241,45.7734,45.8152,4900.0
2008-11-03 13:35:00,54.83,55.2,54.8,54.93,6100.0,45.8236,46.1328,45.7985,45.9071,6100.0
2008-11-03 13:40:00,54.88,55.0,54.53,54.59,9400.0,45.8653,45.9656,45.5728,45.623,9400.0
2008-11-03 13:45:00,54.6,54.6,54.41,54.46,8300.0,45.6313,45.6313,45.4725,45.5143,8300.0
2008-11-03 13:50:00,54.46,54.51,54.2,54.2,7600.0,45.5143,45.5561,45.297,45.297,7600.0
2008-11-03 13:55:00,54.13,54.14,53.79,53.84,19800.0,45.2385,45.2469,44.9544,44.9962,19800.0
2008-11-03 14:00:00,53.87,53.91,53.5,53.67,7200.0,45.0212,45.0547,44.712,44.8541,7200.0
2008-11-03 14:05:00,53.74,53.83,53.54,53.54,7300.0,44.9126,44.9878,44.7454,44.7454,7300.0
2008-11-03 14:10:00,53.65,54.05,53.55,54.05,12500.0,44.8374,45.1717,44.7538,45.1717,12500.0
2008-11-03 14:15:00,53.88,53.99,53.45,53.53,9600.0,45.0296,45.1215,44.6702,44.7371,9600.0
2008-11-03 14:20:00,53.46,53.55,53.14,53.49,12400.0,44.6786,44.7538,44.4112,44.7037,12400.0
2008-11-03 14:25:00,53.58,53.96,53.5,53.95,6400.0,44.7789,45.0965,44.712,45.0881,6400.0
2008-11-03 14:30:00,53.94,53.94,53.47,53.52,11100.0,45.0797,45.0797,44.6869,44.7287,11100.0
2008-11-03 14:35:00,53.48,54.26,53.48,54.24,9800.0,44.6953,45.3472,44.6953,45.3305,9800.0
2008-11-03 14:40:00,54.22,54.22,54.04,54.19,5200.0,45.3137,45.3137,45.1633,45.2887,5200.0
2008-11-03 14:45:00,54.19,54.59,54.19,54.59,7300.0,45.2887,45.623,45.2887,45.623,7300.0
2008-11-03 14:50:00,54.59,54.66,54.51,54.66,8700.0,45.623,45.6815,45.5561,45.6815,8700.0
2008-11-03 14:55:00,54.61,54.71,54.48,54.48,8200.0,45.6397,45.7233,45.531,45.531,8200.0
2008-11-03 15:00:00,54.46,54.46,54.05,54.05,4400.0,45.5143,45.5143,45.1717,45.1717,4400.0
2008-11-03 15:05:00,54.09,54.59,54.05,54.41,10900.0,45.2051,45.623,45.1717,45.4725,10900.0
2008-11-03 15:10:00,54.41,54.7,54.36,54.47,4800.0,45.4725,45.7149,45.4308,45.5227,4800.0
2008-11-03 15:15:00,54.47,54.71,54.39,54.71,8300.0,45.5227,45.7233,45.4558,45.7233,8300.0
2008-11-03 15:20:00,54.68,54.8,54.3,54.46,8600.0,45.6982,45.7985,45.3806,45.5143,8600.0
2008-11-03 15:25:00,54.44,54.67,54.27,54.54,11000.0,45.4976,45.6898,45.3555,45.5812,11000.0
2008-11-03 15:30:00,54.67,55.02,54.51,54.95,29300.0,45.6898,45.9823,45.5561,45.9238,29300.0
2008-11-03 15:35:00,54.99,55.02,54.7,54.77,7100.0,45.9573,45.9823,45.7149,45.7734,7100.0
2008-11-03 15:40:00,54.83,55.02,54.44,54.44,24800.0,45.8236,45.9823,45.4976,45.4976,24800.0
2008-11-03 15:45:00,54.49,55.17,54.49,55.08,14700.0,45.5394,46.1077,45.5394,46.0325,14700.0
2008-11-03 15:50:00,55.06,55.62,54.99,55.1,30800.0,46.0158,46.4838,45.9573,46.0492,30800.0
2008-11-03 15:55:00,55.05,55.1,54.58,54.8,22700.0,46.0074,46.0492,45.6146,45.7985,22700.0
2008-11-04 09:30:00,57.0,57.61,55.97,56.25,82100.0,47.6371,48.1469,46.7763,47.0103,82100.0
2008-11-04 09:35:00,56.24,56.99,55.89,56.68,75900.0,47.0019,47.6287,46.7094,47.3697,75900.0
2008-11-04 09:40:00,56.68,57.29,56.26,56.96,32000.0,47.3697,47.8795,47.0187,47.6037,32000.0
2008-11-04 09:45:00,56.77,56.93,55.87,56.35,32300.0,47.4449,47.5786,46.6927,47.0939,32300.0
2008-11-04 09:50:00,56.27,56.74,55.64,56.25,33700.0,47.027,47.4198,46.5005,47.0103,33700.0
2008-11-04 09:55:00,56.36,56.44,55.51,55.59,14900.0,47.1022,47.1691,46.3919,46.4587,14900.0
2008-11-04 10:00:00,55.61,56.52,55.47,55.86,34400.0,46.4754,47.2359,46.3584,46.6844,34400.0
2008-11-04 10:05:00,55.99,56.2,55.44,55.67,14400.0,46.793,46.9685,46.3334,46.5256,14400.0
2008-11-04 10:10:00,55.7,55.95,55.45,55.69,9400.0,46.5506,46.7596,46.3417,46.5423,9400.0
2008-11-04 10:15:00,55.69,56.27,55.49,56.27,13200.0,46.5423,47.027,46.3751,47.027,13200.0
2008-11-04 10:20:00,56.31,56.61,55.99,56.29,43100.0,47.0604,47.3112,46.793,47.0437,43100.0
2008-11-04 10:25:00,56.3,57.31,56.3,57.04,73100.0,47.0521,47.8962,47.0521,47.6705,73100.0
2008-11-04 10:30:00,57.0,57.01,56.57,56.72,24700.0,47.6371,47.6455,47.2777,47.4031,24700.0
2008-11-04 10:35:00,56.76,56.91,56.48,56.59,19700.0,47.4365,47.5619,47.2025,47.2945,19700.0
2008-11-04 10:40:00,56.58,56.63,56.03,56.24,14500.0,47.2861,47.3279,46.8264,47.0019,14500.0
2008-11-04 10:45:00,56.27,57.01,56.07,56.75,23200.0,47.027,47.6455,46.8599,47.4282,23200.0
2008-11-04 10:50:00,56.75,57.08,56.4,56.6,18600.0,47.4282,47.704,47.1357,47.3028,18600.0
2008-11-04 10:55:00,56.59,56.72,56.14,56.59,14500.0,47.2945,47.4031,46.9184,47.2945,14500.0
2008-11-04 11:00:00,56.69,56.92,56.54,56.9,12800.0,47.378,47.5702,47.2527,47.5535,12800.0
2008-11-04 11:05:00,56.81,56.9,56.48,56.55,18600.0,47.4783,47.5535,47.2025,47.261,18600.0
2008-11-04 11:10:00,56.59,56.94,56.56,56.89,12900.0,47.2945,47.587,47.2694,47.5452,12900.0
2008-11-04 11:15:00,56.81,56.95,56.68,56.73,19700.0,47.4783,47.5953,47.3697,47.4115,19700.0
2008-11-04 11:20:00,56.72,56.77,56.31,56.47,15000.0,47.4031,47.4449,47.0604,47.1942,15000.0
2008-11-04 11:25:00,56.44,56.91,56.24,56.9,19300.0,47.1691,47.5619,47.0019,47.5535,19300.0
2008-11-04 11:30:00,56.76,58.09,56.76,58.08,76100.0,47.4365,48.5481,47.4365,48.5397,76100.0
2008-11-04 11:35:00,58.1,58.88,58.01,58.44,46300.0,48.5564,49.2083,48.4812,48.8406,46300.0
2008-11-04 11:40:00,58.44,58.75,58.44,58.65,21400.0,48.8406,49.0996,48.8406,49.0161,21400.0
2008-11-04 11:45:00,58.65,58.65,57.62,58.17,50300.0,49.0161,49.0161,48.1553,48.6149,50300.0
2008-11-04 11:50:00,58.3,58.84,58.04,58.6,68000.0,48.7236,49.1749,48.5063,48.9743,68000.0
2008-11-04 11:55:00,58.5,58.56,57.75,58.21,41000.0,48.8907,48.9409,48.2639,48.6483,41000.0
2008-11-04 12:00:00,58.3,58.41,57.69,57.89,14700.0,48.7236,48.8155,48.2138,48.3809,14700.0
2008-11-04 12:05:00,57.82,57.96,57.75,57.95,7300.0,48.3224,48.4394,48.2639,48.4311,7300.0
2008-11-04 12:10:00,57.9,58.19,57.82,57.93,8100.0,48.3893,48.6316,48.3224,48.4143,8100.0
2008-11-04 12:15:00,57.97,58.14,57.86,57.89,11500.0,48.4478,48.5898,48.3558,48.3809,11500.0
2008-11-04 12:20:00,57.88,58.35,57.84,57.99,10900.0,48.3726,48.7654,48.3391,48.4645,10900.0
2008-11-04 12:25:00,58.0,58.28,57.75,57.76,17400.0,48.4728,48.7068,48.2639,48.2723,17400.0
2008-11-04 12:30:00,57.75,57.97,57.57,57.79,11800.0,48.2639,48.4478,48.1135,48.2973,11800.0
2008-11-04 12:35:00,57.83,57.94,57.74,57.81,6800.0,48.3308,48.4227,48.2555,48.3141,6800.0
2008-11-04 12:40:00,57.81,57.89,57.62,57.62,7500.0,48.3141,48.3809,48.1553,48.1553,7500.0
2008-11-04 12:45:00,57.65,57.9,57.65,57.9,7700.0,48.1803,48.3893,48.1803,48.3893,7700.0
2008-11-04 12:50:00,57.82,57.88,57.72,57.72,3800.0,48.3224,48.3726,48.2388,48.2388,3800.0
2008-11-04 12:55:00,57.77,57.9,57.74,57.79,9600.0,48.2806,48.3893,48.2555,48.2973,9600.0
2008-11-04 13:00:00,57.79,57.85,57.59,57.61,9100.0,48.2973,48.3475,48.1302,48.1469,9100.0
2008-11-04 13:05:00,57.65,57.84,57.36,57.36,5500.0,48.1803,48.3391,47.938,47.938,5500.0
2008-11-04 13:10:00,57.32,57.59,57.25,57.31,16200.0,47.9045,48.1302,47.846,47.8962,16200.0
2008-11-04 13:15:00,57.47,57.75,57.38,57.51,21000.0,48.0299,48.2639,47.9547,48.0633,21000.0
2008-11-04 13:20:00,57.51,57.9,57.37,57.64,30500.0,48.0633,48.3893,47.9463,48.172,30500.0
2008-11-04 13:25:00,57.65,57.89,57.64,57.7,11400.0,48.1803,48.3809,48.172,48.2221,11400.0
2008-11-04 13:30:00,57.68,57.74,57.01,57.11,17500.0,48.2054,48.2555,47.6455,47.729,17500.0
2008-11-04 13:35:00,57.37,57.71,57.3,57.71,37800.0,47.9463,48.2305,47.8878,48.2305,37800.0
2008-11-04 13:40:00,57.6,57.9,57.58,57.85,13500.0,48.1385,48.3893,48.1218,48.3475,13500.0
2008-11-04 13:45:00,57.81,57.9,57.74,57.78,3200.0,48.3141,48.3893,48.2555,48.289,3200.0
2008-11-04 13:50:00,57.76,57.79,57.67,57.71,2900.0,48.2723,48.2973,48.197,48.2305,2900.0
2008-11-04 13:55:00,57.65,58.36,57.65,58.0,34800.0,48.1803,48.7737,48.1803,48.4728,34800.0
2008-11-04 14:00:00,57.96,58.0,57.73,57.97,24300.0,48.4394,48.4728,48.2472,48.4478,24300.0
2008-11-04 14:05:00,57.97,57.98,57.62,57.76,12800.0,48.4478,48.4561,48.1553,48.2723,12800.0
2008-11-04 14:10:00,57.76,58.15,57.76,58.06,32900.0,48.2723,48.5982,48.2723,48.523,32900.0
2008-11-04 14:15:00,58.0,58.13,57.83,58.05,17800.0,48.4728,48.5815,48.3308,48.5146,17800.0
2008-11-04 14:20:00,58.0,58.18,57.9,58.03,26700.0,48.4728,48.6233,48.3893,48.4979,26700.0
2008-11-04 14:25:00,57.94,58.35,57.94,58.2,9900.0,48.4227,48.7654,48.4227,48.64,9900.0
2008-11-04 14:30:00,58.26,58.35,57.87,57.97,10500.0,48.6901,48.7654,48.3642,48.4478,10500.0
2008-11-04 14:35:00,58.0,58.24,57.97,58.12,14100.0,48.4728,48.6734,48.4478,48.5731,14100.0
2008-11-04 14:40:00,58.1,58.11,57.93,57.99,9100.0,48.5564,48.5648,48.4143,48.4645,9100.0
2008-11-04 14:45:00,57.98,58.1,57.79,57.99,14100.0,48.4561,48.5564,48.2973,48.4645,14100.0
2008-11-04 14:50:00,57.9,57.9,57.63,57.64,10200.0,48.3893,48.3893,48.1636,48.172,10200.0
2008-11-04 14:55:00,57.58,57.79,57.5,57.62,27000.0,48.1218,48.2973,48.055,48.1553,27000.0
2008-11-04 15:00:00,57.69,58.16,57.52,58.15,30200.0,48.2138,48.6066,48.0717,48.5982,30200.0
2008-11-04 15:05:00,58.07,58.24,57.65,57.66,48000.0,48.5313,48.6734,48.1803,48.1887,48000.0
2008-11-04 15:10:00,57.69,57.82,57.64,57.76,27800.0,48.2138,48.3224,48.172,48.2723,27800.0
2008-11-04 15:15:00,57.81,58.0,57.59,57.92,49100.0,48.3141,48.4728,48.1302,48.406,49100.0
2008-11-04 15:20:00,57.92,58.11,57.82,58.05,24400.0,48.406,48.5648,48.3224,48.5146,24400.0
2008-11-04 15:25:00,58.1,58.16,57.77,57.87,18300.0,48.5564,48.6066,48.2806,48.3642,18300.0
2008-11-04 15:30:00,57.93,58.36,57.9,58.3,31100.0,48.4143,48.7737,48.3893,48.7236,31100.0
2008-11-04 15:35:00,58.26,58.5,58.26,58.31,17800.0,48.6901,48.8907,48.6901,48.7319,17800.0
2008-11-04 15:40:00,58.31,59.0,58.12,58.88,57900.0,48.7319,49.3086,48.5731,49.2083,57900.0
2008-11-04 15:45:00,58.9,59.44,58.68,59.02,34300.0,49.225,49.6763,49.0411,49.3253,34300.0
2008-11-04 15:50:00,59.03,59.17,57.83,58.07,65500.0,49.3337,49.4507,48.3308,48.5313,65500.0
2008-11-04 15:55:00,58.08,59.01,58.03,59.0,116700.0,48.5397,49.3169,48.4979,49.3086,116700.0
2008-11-05 09:30:00,59.26,59.26,57.01,58.1,30700.0,49.5259,49.5259,47.6455,48.5564,30700.0
2008-11-05 09:35:00,58.11,58.25,57.47,58.13,35000.0,48.5648,48.6818,48.0299,48.5815,35000.0
2008-11-05 09:40:00,58.25,58.71,57.12,57.24,25900.0,48.6818,49.0662,47.7374,47.8377,25900.0
2008-11-05 09:45:00,57.24,58.08,56.54,56.93,46300.0,47.8377,48.5397,47.2527,47.5786,46300.0
2008-11-05 09:50:00,57.15,57.3,56.65,57.0,59100.0,47.7625,47.8878,47.3446,47.6371,59100.0
2008-11-05 09:55:00,57.0,57.3,56.9,57.22,23900.0,47.6371,47.8878,47.5535,47.821,23900.0
2008-11-05 10:00:00,57.12,57.72,56.83,57.31,31600.0,47.7374,48.2388,47.495,47.8962,31600.0
2008-11-05 10:05:00,57.37,57.92,57.32,57.92,10200.0,47.9463,48.406,47.9045,48.406,10200.0
2008-11-05 10:10:00,57.83,58.3,57.51,57.78,13300.0,48.3308,48.7236,48.0633,48.289,13300.0
2008-11-05 10:15:00,57.78,58.67,57.76,58.05,12500.0,48.289,49.0328,48.2723,48.5146,12500.0
2008-11-05 10:20:00,58.1,58.89,58.1,58.35,18700.0,48.5564,49.2166,48.5564,48.7654,18700.0
2008-11-05 10:25:00,58.35,58.77,58.34,58.34,15300.0,48.7654,49.1164,48.757,48.757,15300.0
2008-11-05 10:30:00,58.44,59.04,58.44,58.88,12000.0,48.8406,49.342,48.8406,49.2083,12000.0
2008-11-05 10:35:00,58.85,58.85,57.88,58.54,25900.0,49.1832,49.1832,48.3726,48.9241,25900.0
2008-11-05 10:40:00,58.61,59.37,58.36,58.87,16600.0,48.9826,49.6178,48.7737,49.1999,16600.0
2008-11-05 10:45:00,58.86,59.24,58.51,59.2,8000.0,49.1916,49.5092,48.8991,49.4757,8000.0
2008-11-05 10:50:00,59.25,59.41,58.89,59.2,21200.0,49.5175,49.6512,49.2166,49.4757,21200.0
2008-11-05 10:55:00,59.17,59.46,58.72,58.97,16100.0,49.4507,49.693,49.0746,49.2835,16100.0
2008-11-05 11:00:00,58.97,59.46,58.94,59.35,26300.0,49.2835,49.693,49.2584,49.6011,26300.0
2008-11-05 11:05:00,59.41,59.49,59.11,59.14,17600.0,49.6512,49.7181,49.4005,49.4256,17600.0
2008-11-05 11:10:00,59.2,59.74,59.03,59.56,13200.0,49.4757,49.927,49.3337,49.7766,13200.0
2008-11-05 11:15:00,59.67,59.75,59.26,59.63,15300.0,49.8685,49.9354,49.5259,49.8351,15300.0
2008-11-05 11:20:00,59.63,59.98,59.34,59.52,20000.0,49.8351,50.1276,49.5927,49.7432,20000.0
2008-11-05 11:25:00,59.52,59.91,59.47,59.79,10900.0,49.7432,50.0691,49.7014,49.9688,10900.0
2008-11-05 11:30:00,59.78,59.99,59.57,59.92,12900.0,49.9605,50.136,49.785,50.0775,12900.0
2008-11-05 11:35:00,59.99,60.0,59.69,59.74,15800.0,50.136,50.1443,49.8852,49.927,15800.0
2008-11-05 11:40:00,59.72,59.99,59.48,59.68,22200.0,49.9103,50.136,49.7097,49.8769,22200.0
2008-11-05 11:45:00,59.73,59.82,58.99,59.17,26900.0,49.9187,49.9939,49.3002,49.4507,26900.0
2008-11-05 11:50:00,59.17,59.17,58.58,58.63,19800.0,49.4507,49.4507,48.9576,48.9994,19800.0
2008-11-05 11:55:00,58.68,58.68,58.03,58.49,11500.0,49.0411,49.0411,48.4979,48.8824,11500.0
2008-11-05 12:00:00,58.53,58.7,58.31,58.31,6800.0,48.9158,49.0579,48.7319,48.7319,6800.0
2008-11-05 12:05:00,58.18,58.81,58.18,58.65,4800.0,48.6233,49.1498,48.6233,49.0161,4800.0
2008-11-05 12:10:00,58.5,58.5,58.21,58.22,8400.0,48.8907,48.8907,48.6483,48.6567,8400.0
2008-11-05 12:15:00,58.21,58.56,57.9,58.0,13800.0,48.6483,48.9409,48.3893,48.4728,13800.0
2008-11-05 12:20:00,58.02,58.58,58.02,58.16,8400.0,48.4896,48.9576,48.4896,48.6066,8400.0
2008-11-05 12:25:00,58.16,58.16,57.82,57.91,13000.0,48.6066,48.6066,48.3224,48.3976,13000.0
2008-11-05 12:30:00,57.95,58.17,57.82,57.82,9100.0,48.4311,48.6149,48.3224,48.3224,9100.0
2008-11-05 12:35:00,57.8,58.36,57.64,57.92,15000.0,48.3057,48.7737,48.172,48.406,15000.0
2008-11-05 12:40:00,57.79,57.89,57.5,57.79,17700.0,48.2973,48.3809,48.055,48.2973,17700.0
2008-11-05 12:45:00,57.79,58.2,57.71,57.97,11300.0,48.2973,48.64,48.2305,48.4478,11300.0
2008-11-05 12:50:00,57.86,57.91,57.51,57.7,14200.0,48.3558,48.3976,48.0633,48.2221,14200.0
2008-11-05 12:55:00,57.68,57.79,57.5,57.5,7100.0,48.2054,48.2973,48.055,48.055,7100.0
2008-11-05 13:00:00,57.49,57.7,57.4,57.49,11500.0,48.0466,48.2221,47.9714,48.0466,11500.0
2008-11-05 13:05:00,57.45,57.63,57.25,57.46,11100.0,48.0132,48.1636,47.846,48.0215,11100.0
2008-11-05 13:10:00,57.46,58.09,57.46,57.69,7000.0,48.0215,48.5481,48.0215,48.2138,7000.0
2008-11-05 13:15:00,57.67,58.18,57.62,58.13,4000.0,48.197,48.6233,48.1553,48.5815,4000.0
2008-11-05 13:20:00,58.07,58.08,57.25,57.48,12900.0,48.5313,48.5397,47.846,48.0383,12900.0
2008-11-05 13:25:00,57.58,57.7,57.15,57.46,23800.0,48.1218,48.2221,47.7625,48.0215,23800.0
2008-11-05 13:30:00,57.34,57.81,57.13,57.63,9800.0,47.9213,48.3141,47.7457,48.1636,9800.0
2008-11-05 13:35:00,57.53,57.53,57.02,57.1,20100.0,48.08,48.08,47.6538,47.7207,20100.0
2008-11-05 13:40:00,57.01,58.13,56.81,57.53,34600.0,47.6455,48.5815,47.4783,48.08,34600.0
2008-11-05 13:45:00,57.51,58.22,57.51,57.69,30200.0,48.0633,48.6567,48.0633,48.2138,30200.0
2008-11-05 13:50:00,57.65,57.65,57.0,57.0,8700.0,48.1803,48.1803,47.6371,47.6371,8700.0
2008-11-05 13:55:00,57.06,57.27,57.0,57.27,14300.0,47.6872,47.8628,47.6371,47.8628,14300.0
2008-11-05 14:00:00,57.1,57.4,56.75,56.82,29200.0,47.7207,47.9714,47.4282,47.4867,29200.0
2008-11-05 14:05:00,56.82,57.11,56.57,56.87,12300.0,47.4867,47.729,47.2777,47.5285,12300.0
2008-11-05 14:10:00,56.87,57.09,56.8,56.99,9600.0,47.5285,47.7123,47.47,47.6287,9600.0
2008-11-05 14:15:00,56.95,57.08,56.75,56.77,12100.0,47.5953,47.704,47.4282,47.4449,12100.0
2008-11-05 14:20:00,56.83,56.83,56.55,56.7,8300.0,47.495,47.495,47.261,47.3864,8300.0
2008-11-05 14:25:00,56.61,57.08,56.55,56.9,13600.0,47.3112,47.704,47.261,47.5535,13600.0
2008-11-05 14:30:00,56.95,57.37,56.93,57.07,26600.0,47.5953,47.9463,47.5786,47.6956,26600.0
2008-11-05 14:35:00,57.1,57.31,56.83,56.86,14600.0,47.7207,47.8962,47.495,47.5201,14600.0
2008-11-05 14:40:00,56.93,57.45,56.93,57.42,26500.0,47.5786,48.0132,47.5786,47.9881,26500.0
2008-11-05 14:45:00,57.46,58.07,57.4,58.06,32100.0,48.0215,48.5313,47.9714,48.523,32100.0
2008-11-05 14:50:00,57.98,58.39,57.86,58.38,18700.0,48.4561,48.7988,48.3558,48.7904,18700.0
2008-11-05 14:55:00,58.37,58.37,57.6,57.72,14600.0,48.7821,48.7821,48.1385,48.2388,14600.0
2008-11-05 15:00:00,57.66,57.88,57.23,57.36,12800.0,48.1887,48.3726,47.8293,47.938,12800.0
2008-11-05 15:05:00,57.41,58.04,57.17,57.4,22300.0,47.9798,48.5063,47.7792,47.9714,22300.0
2008-11-05 15:10:00,57.47,57.77,57.19,57.25,13200.0,48.0299,48.2806,47.7959,47.846,13200.0
2008-11-05 15:15:00,57.19,57.3,57.0,57.21,19100.0,47.7959,47.8878,47.6371,47.8126,19100.0
2008-11-05 15:20:00,57.06,57.28,56.0,56.86,65000.0,47.6872,47.8711,46.8014,47.5201,65000.0
2008-11-05 15:25:00,56.81,57.29,56.66,56.96,49000.0,47.4783,47.8795,47.353,47.6037,49000.0
2008-11-05 15:30:00,56.97,57.09,56.24,56.67,51100.0,47.612,47.7123,47.0019,47.3613,51100.0
2008-11-05 15:35:00,56.6,56.6,55.57,55.74,64500.0,47.3028,47.3028,46.442,46.5841,64500.0
2008-11-05 15:40:00,55.69,56.12,55.37,56.08,80400.0,46.5423,46.9017,46.2748,46.8682,80400.0
2008-11-05 15:45:00,56.08,57.31,56.01,56.76,66000.0,46.8682,47.8962,46.8097,47.4365,66000.0
2008-11-05 15:50:00,56.76,57.28,56.1,56.23,63500.0,47.4365,47.8711,46.8849,46.9936,63500.0
2008-11-05 15:55:00,56.15,56.6,55.92,56.29,120500.0,46.9267,47.3028,46.7345,47.0437,120500.0
2008-11-06 09:30:00,52.68,55.27,52.11,53.1,133200.0,44.0267,46.1913,43.5503,44.3777,133200.0
2008-11-06 09:35:00,53.1,55.66,53.02,54.48,82700.0,44.3777,46.5172,44.3109,45.531,82700.0
2008-11-06 09:40:00,54.51,57.07,54.25,55.06,88100.0,45.5561,47.6956,45.3388,46.0158,88100.0
2008-11-06 09:45:00,55.4,55.57,54.25,54.34,39400.0,46.2999,46.442,45.3388,45.414,39400.0
2008-11-06 09:50:00,54.26,54.36,53.38,53.79,50200.0,45.3472,45.4308,44.6117,44.9544,50200.0
2008-11-06 09:55:00,53.89,54.5,53.47,53.66,21000.0,45.038,45.5478,44.6869,44.8457,21000.0
2008-11-06 10:00:00,53.61,53.76,52.89,53.09,51300.0,44.8039,44.9293,44.2022,44.3694,51300.0
2008-11-06 10:05:00,53.07,53.55,52.59,52.69,32800.0,44.3527,44.7538,43.9515,44.0351,32800.0
2008-11-06 10:10:00,52.72,53.13,52.52,52.91,30500.0,44.0601,44.4028,43.893,44.2189,30500.0
2008-11-06 10:15:00,52.8,53.32,52.62,52.83,19300.0,44.127,44.5616,43.9766,44.1521,19300.0
2008-11-06 10:20:00,52.81,52.97,52.3,52.38,30200.0,44.1354,44.2691,43.7091,43.776,30200.0
2008-11-06 10:25:00,52.4,52.41,51.5,51.6,89200.0,43.7927,43.8011,43.0405,43.1241,89200.0
2008-11-06 10:30:00,51.65,51.86,51.52,51.59,19400.0,43.1659,43.3414,43.0573,43.1158,19400.0
2008-11-06 10:35:00,51.62,51.62,50.24,51.16,54700.0,43.1408,43.1408,41.9875,42.7564,54700.0
2008-11-06 10:40:00,51.21,51.21,50.54,50.94,50700.0,42.7982,42.7982,42.2382,42.5725,50700.0
2008-11-06 10:45:00,51.02,51.6,51.02,51.43,12900.0,42.6394,43.1241,42.6394,42.982,12900.0
2008-11-06 10:50:00,51.44,51.88,51.32,51.53,26800.0,42.9904,43.3581,42.8901,43.0656,26800.0
2008-11-06 10:55:00,51.56,51.86,51.33,51.38,18100.0,43.0907,43.3414,42.8985,42.9403,18100.0
2008-11-06 11:00:00,51.34,51.54,51.13,51.19,29700.0,42.9068,43.074,42.7313,42.7815,29700.0
2008-11-06 11:05:00,51.22,51.44,51.13,51.2,16000.0,42.8065,42.9904,42.7313,42.7898,16000.0
2008-11-06 11:10:00,51.21,51.27,50.98,51.0,52000.0,42.7982,42.8483,42.606,42.6227,52000.0
2008-11-06 11:15:00,51.01,51.02,50.26,50.77,58600.0,42.631,42.6394,42.0042,42.4305,58600.0
2008-11-06 11:20:00,50.91,51.1,50.63,51.1,45700.0,42.5475,42.7062,42.3134,42.7062,45700.0
2008-11-06 11:25:00,51.1,51.36,50.99,51.15,38000.0,42.7062,42.9235,42.6143,42.748,38000.0
2008-11-06 11:30:00,51.1,51.63,50.98,51.0,28500.0,42.7062,43.1492,42.606,42.6227,28500.0
2008-11-06 11:35:00,50.94,51.43,50.85,51.32,32900.0,42.5725,42.982,42.4973,42.8901,32900.0
2008-11-06 11:40:00,51.21,51.69,50.98,51.44,19000.0,42.7982,43.1993,42.606,42.9904,19000.0
2008-11-06 11:45:00,51.49,51.7,51.34,51.59,15000.0,43.0322,43.2077,42.9068,43.1158,15000.0
2008-11-06 11:50:00,51.56,51.56,51.14,51.42,18800.0,43.0907,43.0907,42.7397,42.9737,18800.0
2008-11-06 11:55:00,51.41,51.7,51.38,51.53,9400.0,42.9653,43.2077,42.9403,43.0656,9400.0
2008-11-06 12:00:00,51.49,51.56,51.25,51.52,21700.0,43.0322,43.0907,42.8316,43.0573,21700.0
2008-11-06 12:05:00,51.64,51.9,51.4,51.87,27200.0,43.1575,43.3748,42.957,43.3498,27200.0
2008-11-06 12:10:00,51.89,52.44,51.87,52.25,24700.0,43.3665,43.8261,43.3498,43.6673,24700.0
2008-11-06 12:15:00,52.27,52.29,52.0,52.09,29300.0,43.6841,43.7008,43.4584,43.5336,29300.0
2008-11-06 12:20:00,52.09,52.44,52.0,52.33,34400.0,43.5336,43.8261,43.4584,43.7342,34400.0
2008-11-06 12:25:00,52.28,52.9,52.18,52.85,29500.0,43.6924,44.2106,43.6088,44.1688,29500.0
2008-11-06 12:30:00,52.79,52.87,52.46,52.75,11000.0,44.1186,44.1855,43.8428,44.0852,11000.0
2008-11-06 12:35:00,52.8,52.85,52.56,52.57,6400.0,44.127,44.1688,43.9264,43.9348,6400.0
2008-11-06 12:40:00,52.64,53.12,52.61,53.12,12700.0,43.9933,44.3944,43.9682,44.3944,12700.0
2008-11-06 12:45:00,53.12,53.2,52.96,53.11,26100.0,44.3944,44.4613,44.2607,44.3861,26100.0
2008-11-06 12:50:00,53.16,53.33,53.11,53.13,17400.0,44.4279,44.5699,44.3861,44.4028,17400.0
2008-11-06 12:55:00,53.14,53.2,52.74,53.08,18500.0,44.4112,44.4613,44.0769,44.361,18500.0
2008-11-06 13:00:00,53.08,53.3,52.72,52.84,14100.0,44.361,44.5449,44.0601,44.1604,14100.0
2008-11-06 13:05:00,52.83,52.83,52.42,52.45,14300.0,44.1521,44.1521,43.8094,43.8345,14300.0
2008-11-06 13:10:00,52.45,52.79,52.18,52.79,20500.0,43.8345,44.1186,43.6088,44.1186,20500.0
2008-11-06 13:15:00,52.77,52.84,52.2,52.51,9200.0,44.1019,44.1604,43.6256,43.8846,9200.0
2008-11-06 13:20:00,52.51,53.13,52.51,52.92,10700.0,43.8846,44.4028,43.8846,44.2273,10700.0
2008-11-06 13:25:00,52.91,53.23,52.65,52.99,10400.0,44.2189,44.4864,44.0016,44.2858,10400.0
2008-11-06 13:30:00,53.06,53.24,52.47,52.62,12000.0,44.3443,44.4947,43.8512,43.9766,12000.0
2008-11-06 13:35:00,52.69,52.94,52.52,52.84,20100.0,44.0351,44.244,43.893,44.1604,20100.0
2008-11-06 13:40:00,52.86,52.9,52.61,52.67,21200.0,44.1771,44.2106,43.9682,44.0184,21200.0
2008-11-06 13:45:00,52.69,52.95,52.69,52.9,31600.0,44.0351,44.2524,44.0351,44.2106,31600.0
2008-11-06 13:50:00,52.95,53.33,52.92,53.33,15300.0,44.2524,44.5699,44.2273,44.5699,15300.0
2008-11-06 13:55:00,53.31,53.47,53.11,53.31,16300.0,44.5532,44.6869,44.3861,44.5532,16300.0
2008-11-06 14:00:00,53.24,53.84,53.14,53.35,8300.0,44.4947,44.9962,44.4112,44.5867,8300.0
2008-11-06 14:05:00,53.35,53.74,53.21,53.31,12900.0,44.5867,44.9126,44.4697,44.5532,12900.0
2008-11-06 14:10:00,53.33,53.52,53.1,53.26,30200.0,44.5699,44.7287,44.3777,44.5114,30200.0
2008-11-06 14:15:00,53.26,53.3,53.0,53.18,23600.0,44.5114,44.5449,44.2941,44.4446,23600.0
2008-11-06 14:20:00,53.23,53.38,53.15,53.35,16700.0,44.4864,44.6117,44.4195,44.5867,16700.0
2008-11-06 14:25:00,53.35,53.4,53.15,53.25,18400.0,44.5867,44.6284,44.4195,44.5031,18400.0
2008-11-06 14:30:00,53.24,53.41,53.15,53.25,31200.0,44.4947,44.6368,44.4195,44.5031,31200.0
2008-11-06 14:35:00,53.23,54.64,53.17,54.23,26700.0,44.4864,45.6648,44.4362,45.3221,26700.0
2008-11-06 14:40:00,54.27,54.37,54.12,54.3,18500.0,45.3555,45.4391,45.2302,45.3806,18500.0
2008-11-06 14:45:00,54.29,54.95,54.14,54.8,32700.0,45.3723,45.9238,45.2469,45.7985,32700.0
2008-11-06 14:50:00,54.75,55.99,54.75,55.48,65700.0,45.7567,46.793,45.7567,46.3668,65700.0
2008-11-06 14:55:00,55.44,56.16,55.31,55.42,32500.0,46.3334,46.9351,46.2247,46.3166,32500.0
2008-11-06 15:00:00,55.47,56.0,54.83,55.45,25100.0,46.3584,46.8014,45.8236,46.3417,25100.0
2008-11-06 15:05:00,55.68,55.68,54.36,54.51,30000.0,46.5339,46.5339,45.4308,45.5561,30000.0
2008-11-06 15:10:00,54.51,54.68,54.1,54.23,49600.0,45.5561,45.6982,45.2135,45.3221,49600.0
2008-11-06 15:15:00,54.26,54.64,54.09,54.21,40000.0,45.3472,45.6648,45.2051,45.3054,40000.0
2008-11-06 15:20:00,54.14,54.71,54.05,54.17,41300.0,45.2469,45.7233,45.1717,45.272,41300.0
2008-11-06 15:25:00,54.15,54.58,54.12,54.33,62300.0,45.2552,45.6146,45.2302,45.4057,62300.0
2008-11-06 15:30:00,54.3,54.39,53.53,53.63,58000.0,45.3806,45.4558,44.7371,44.8207,58000.0
2008-11-06 15:35:00,53.62,53.99,53.62,53.65,74200.0,44.8123,45.1215,44.8123,44.8374,74200.0
2008-11-06 15:40:00,53.65,54.59,53.46,53.9,43100.0,44.8374,45.623,44.6786,45.0463,43100.0
2008-11-06 15:45:00,53.96,54.96,53.86,54.73,39200.0,45.0965,45.9322,45.0129,45.74,39200.0
2008-11-06 15:50:00,54.71,55.0,53.87,53.98,55100.0,45.7233,45.9656,45.0212,45.1132,55100.0
2008-11-06 15:55:00,53.91,55.16,53.8,54.83,69600.0,45.0547,46.0993,44.9627,45.8236,69600.0
2008-11-07 09:30:00,55.5,56.1,55.0,55.66,14800.0,46.3835,46.8849,45.9656,46.5172,14800.0
2008-11-07 09:35:00,55.69,56.09,55.54,55.69,5300.0,46.5423,46.8766,46.4169,46.5423,5300.0
2008-11-07 09:40:00,55.54,55.54,53.74,54.03,23200.0,46.4169,46.4169,44.9126,45.155,23200.0
2008-11-07 09:45:00,54.22,54.78,53.79,54.03,10300.0,45.3137,45.7818,44.9544,45.155,10300.0
2008-11-07 09:50:00,53.89,54.47,53.63,54.35,7200.0,45.038,45.5227,44.8207,45.4224,7200.0
2008-11-07 09:55:00,54.21,54.58,53.68,53.7,15600.0,45.3054,45.6146,44.8625,44.8792,15600.0
2008-11-07 10:00:00,53.7,55.39,53.7,55.39,15900.0,44.8792,46.2916,44.8792,46.2916,15900.0
2008-11-07 10:05:00,55.4,55.88,55.34,55.68,19200.0,46.2999,46.7011,46.2498,46.5339,19200.0
2008-11-07 10:10:00,55.75,55.81,55.39,55.41,11800.0,46.5924,46.6426,46.2916,46.3083,11800.0
2008-11-07 10:15:00,55.52,56.07,55.52,55.65,20900.0,46.4002,46.8599,46.4002,46.5089,20900.0
2008-11-07 10:20:00,55.56,55.91,55.45,55.65,21600.0,46.4336,46.7261,46.3417,46.5089,21600.0
2008-11-07 10:25:00,55.63,55.85,55.12,55.18,9700.0,46.4921,46.676,46.0659,46.1161,9700.0
2008-11-07 10:30:00,55.23,55.34,54.88,55.1,7800.0,46.1578,46.2498,45.8653,46.0492,7800.0
2008-11-07 10:35:00,55.2,56.26,54.97,56.26,13300.0,46.1328,47.0187,45.9406,47.0187,13300.0
2008-11-07 10:40:00,56.23,56.38,56.0,56.36,16300.0,46.9936,47.1189,46.8014,47.1022,16300.0
2008-11-07 10:45:00,56.27,56.6,56.08,56.08,18200.0,47.027,47.3028,46.8682,46.8682,18200.0
2008-11-07 10:50:00,56.08,56.21,55.71,56.21,9200.0,46.8682,46.9769,46.559,46.9769,9200.0
2008-11-07 10:55:00,56.2,56.44,55.44,55.57,27900.0,46.9685,47.1691,46.3334,46.442,27900.0
2008-11-07 11:00:00,55.64,55.98,55.57,55.57,12700.0,46.5005,46.7846,46.442,46.442,12700.0
2008-11-07 11:05:00,55.51,55.59,55.06,55.1,4800.0,46.3919,46.4587,46.0158,46.0492,4800.0
2008-11-07 11:10:00,55.09,55.57,54.99,55.47,4300.0,46.0408,46.442,45.9573,46.3584,4300.0
2008-11-07 11:15:00,55.37,55.47,55.14,55.22,3200.0,46.2748,46.3584,46.0826,46.1495,3200.0
2008-11-07 11:20:00,55.26,55.67,55.16,55.54,17900.0,46.1829,46.5256,46.0993,46.4169,17900.0
2008-11-07 11:25:00,55.43,55.52,55.22,55.48,28500.0,46.325,46.4002,46.1495,46.3668,28500.0
2008-11-07 11:30:00,55.43,55.64,55.38,55.51,8300.0,46.325,46.5005,46.2832,46.3919,8300.0
2008-11-07 11:35:00,55.51,55.73,55.37,55.71,9600.0,46.3919,46.5757,46.2748,46.559,9600.0
2008-11-07 11:40:00,55.55,55.8,55.5,55.8,5700.0,46.4253,46.6342,46.3835,46.6342,5700.0
2008-11-07 11:45:00,55.75,56.29,55.71,56.19,9100.0,46.5924,47.0437,46.559,46.9602,9100.0
2008-11-07 11:50:00,56.12,56.12,55.69,56.04,10200.0,46.9017,46.9017,46.5423,46.8348,10200.0
2008-11-07 11:55:00,56.03,56.35,55.94,56.35,7800.0,46.8264,47.0939,46.7512,47.0939,7800.0
2008-11-07 12:00:00,56.29,57.09,55.98,56.96,29100.0,47.0437,47.7123,46.7846,47.6037,29100.0
2008-11-07 12:05:00,56.95,57.01,56.84,56.99,11300.0,47.5953,47.6455,47.5034,47.6287,11300.0
2008-11-07 12:10:00,56.93,57.45,56.83,57.03,29600.0,47.5786,48.0132,47.495,47.6622,29600.0
2008-11-07 12:15:00,57.03,57.15,56.76,56.91,13200.0,47.6622,47.7625,47.4365,47.5619,13200.0
2008-11-07 12:20:00,56.99,57.23,56.91,57.05,8500.0,47.6287,47.8293,47.5619,47.6789,8500.0
2008-11-07 12:25:00,57.13,57.41,57.09,57.13,6200.0,47.7457,47.9798,47.7123,47.7457,6200.0
2008-11-07 12:30:00,57.09,57.09,56.45,56.72,6300.0,47.7123,47.7123,47.1774,47.4031,6300.0
2008-11-07 12:35:00,56.59,57.28,56.5,57.01,14300.0,47.2945,47.8711,47.2192,47.6455,14300.0
2008-11-07 12:40:00,56.94,57.35,56.94,57.14,10600.0,47.587,47.9296,47.587,47.7541,10600.0
2008-11-07 12:45:00,57.23,57.6,57.23,57.24,7500.0,47.8293,48.1385,47.8293,47.8377,7500.0
2008-11-07 12:50:00,57.24,57.4,56.98,57.34,22000.0,47.8377,47.9714,47.6204,47.9213,22000.0
2008-11-07 12:55:00,57.4,57.62,57.28,57.47,8500.0,47.9714,48.1553,47.8711,48.0299,8500.0
2008-11-07 13:00:00,57.58,57.72,57.2,57.34,4600.0,48.1218,48.2388,47.8043,47.9213,4600.0
2008-11-07 13:05:00,57.26,57.27,57.0,57.0,6800.0,47.8544,47.8628,47.6371,47.6371,6800.0
2008-11-07 13:10:00,56.85,56.89,56.6,56.6,9900.0,47.5117,47.5452,47.3028,47.3028,9900.0
2008-11-07 13:15:00,56.62,56.66,56.44,56.56,8400.0,47.3195,47.353,47.1691,47.2694,8400.0
2008-11-07 13:20:00,56.64,56.75,56.47,56.63,9100.0,47.3362,47.4282,47.1942,47.3279,9100.0
2008-11-07 13:25:00,56.64,56.93,56.52,56.85,9300.0,47.3362,47.5786,47.2359,47.5117,9300.0
2008-11-07 13:30:00,56.92,56.99,56.69,56.79,4700.0,47.5702,47.6287,47.378,47.4616,4700.0
2008-11-07 13:35:00,56.78,56.79,56.38,56.38,11300.0,47.4532,47.4616,47.1189,47.1189,11300.0
2008-11-07 13:40:00,56.4,56.4,55.99,55.99,6800.0,47.1357,47.1357,46.793,46.793,6800.0
2008-11-07 13:45:00,56.1,56.13,55.99,56.06,5000.0,46.8849,46.91,46.793,46.8515,5000.0
2008-11-07 13:50:00,56.06,56.27,55.99,56.1,13300.0,46.8515,47.027,46.793,46.8849,13300.0
2008-11-07 13:55:00,56.12,56.74,56.11,56.69,15800.0,46.9017,47.4198,46.8933,47.378,15800.0
2008-11-07 14:00:00,56.66,56.67,56.3,56.6,17000.0,47.353,47.3613,47.0521,47.3028,17000.0
2008-11-07 14:05:00,56.49,56.63,56.07,56.15,22900.0,47.2109,47.3279,46.8599,46.9267,22900.0
2008-11-07 14:10:00,56.19,56.47,56.19,56.29,3800.0,46.9602,47.1942,46.9602,47.0437,3800.0
2008-11-07 14:15:00,56.17,56.48,56.17,56.33,5600.0,46.9434,47.2025,46.9434,47.0772,5600.0
2008-11-07 14:20:00,56.33,56.44,56.25,56.28,17900.0,47.0772,47.1691,47.0103,47.0354,17900.0
2008-11-07 14:25:00,56.24,56.62,56.24,56.62,4100.0,47.0019,47.3195,47.0019,47.3195,4100.0
2008-11-07 14:30:00,56.63,56.97,56.63,56.89,10200.0,47.3279,47.612,47.3279,47.5452,10200.0
2008-11-07 14:35:00,56.9,57.27,56.75,57.27,15900.0,47.5535,47.8628,47.4282,47.8628,15900.0
2008-11-07 14:40:00,57.26,57.31,56.9,56.9,12200.0,47.8544,47.8962,47.5535,47.5535,12200.0
2008-11-07 14:45:00,56.99,57.38,56.84,56.93,17500.0,47.6287,47.9547,47.5034,47.5786,17500.0
2008-11-07 14:50:00,56.85,57.22,56.78,57.03,24200.0,47.5117,47.821,47.4532,47.6622,24200.0
2008-11-07 14:55:00,57.01,57.18,56.56,56.8,23300.0,47.6455,47.7875,47.2694,47.47,23300.0
2008-11-07 15:00:00,56.75,57.17,56.64,56.73,20300.0,47.4282,47.7792,47.3362,47.4115,20300.0
2008-11-07 15:05:00,56.74,57.1,56.46,56.81,15000.0,47.4198,47.7207,47.1858,47.4783,15000.0
2008-11-07 15:10:00,56.92,57.11,56.68,56.71,12000.0,47.5702,47.729,47.3697,47.3947,12000.0
2008-11-07 15:15:00,56.71,56.9,56.37,56.38,9500.0,47.3947,47.5535,47.1106,47.1189,9500.0
2008-11-07 15:20:00,56.35,56.61,55.94,56.13,16200.0,47.0939,47.3112,46.7512,46.91,16200.0
2008-11-07 15:25:00,56.1,56.43,56.04,56.24,14500.0,46.8849,47.1607,46.8348,47.0019,14500.0
2008-11-07 15:30:00,56.24,56.97,56.07,56.97,25200.0,47.0019,47.612,46.8599,47.612,25200.0
2008-11-07 15:35:00,56.92,57.34,56.85,57.13,35100.0,47.5702,47.9213,47.5117,47.7457,35100.0
2008-11-07 15:40:00,57.1,57.44,57.1,57.31,19600.0,47.7207,48.0048,47.7207,47.8962,19600.0
2008-11-07 15:45:00,57.33,57.48,57.06,57.08,15500.0,47.9129,48.0383,47.6872,47.704,15500.0
2008-11-07 15:50:00,57.07,57.31,56.72,57.26,45000.0,47.6956,47.8962,47.4031,47.8544,45000.0
2008-11-07 15:55:00,57.27,57.5,57.1,57.39,39100.0,47.8628,48.055,47.7207,47.963,39100.0
2008-11-10 09:30:00,58.89,60.0,57.39,58.2,1500.0,49.2166,50.1443,47.963,48.64,1500.0
2008-11-10 09:35:00,57.53,59.48,57.53,59.48,34100.0,48.08,49.7097,48.08,49.7097,34100.0
2008-11-10 09:40:00,59.45,59.78,59.42,59.5,19100.0,49.6847,49.9605,49.6596,49.7264,19100.0
2008-11-10 09:45:00,59.53,59.57,59.06,59.5,23300.0,49.7515,49.785,49.3587,49.7264,23300.0
2008-11-10 09:50:00,59.46,59.46,59.02,59.02,5200.0,49.693,49.693,49.3253,49.3253,5200.0
2008-11-10 09:55:00,59.0,59.15,58.89,59.15,12900.0,49.3086,49.4339,49.2166,49.4339,12900.0
2008-11-10 10:00:00,59.12,59.12,58.79,58.83,7600.0,49.4089,49.4089,49.1331,49.1665,7600.0
2008-11-10 10:05:00,58.84,59.0,58.81,59.0,12800.0,49.1749,49.3086,49.1498,49.3086,12800.0
2008-11-10 10:10:00,58.97,59.23,58.95,59.04,37300.0,49.2835,49.5008,49.2668,49.342,37300.0
2008-11-10 10:15:00,59.07,59.08,58.99,59.0,16000.0,49.3671,49.3754,49.3002,49.3086,16000.0
2008-11-10 10:20:00,58.98,59.25,58.78,59.19,24300.0,49.2919,49.5175,49.1247,49.4674,24300.0
2008-11-10 10:25:00,59.19,59.33,58.89,58.89,16000.0,49.4674,49.5844,49.2166,49.2166,16000.0
2008-11-10 10:30:00,58.88,59.0,58.76,58.92,20100.0,49.2083,49.3086,49.108,49.2417,20100.0
2008-11-10 10:35:00,58.86,58.88,58.63,58.63,16800.0,49.1916,49.2083,48.9994,48.9994,16800.0
2008-11-10 10:40:00,58.7,58.98,58.58,58.96,11200.0,49.0579,49.2919,48.9576,49.2752,11200.0
2008-11-10 10:45:00,58.98,59.08,58.65,58.67,15800.0,49.2919,49.3754,49.0161,49.0328,15800.0
2008-11-10 10:50:00,58.67,58.8,58.6,58.65,8500.0,49.0328,49.1414,48.9743,49.0161,8500.0
2008-11-10 10:55:00,58.58,58.86,58.58,58.66,29000.0,48.9576,49.1916,48.9576,49.0244,29000.0
2008-11-10 11:00:00,58.62,58.62,58.23,58.46,26700.0,48.991,48.991,48.6651,48.8573,26700.0
2008-11-10 11:05:00,58.46,58.51,58.25,58.45,18700.0,48.8573,48.8991,48.6818,48.8489,18700.0
2008-11-10 11:10:00,58.3,58.43,58.2,58.3,7300.0,48.7236,48.8322,48.64,48.7236,7300.0
2008-11-10 11:15:00,58.28,58.49,58.14,58.48,10200.0,48.7068,48.8824,48.5898,48.874,10200.0
2008-11-10 11:20:00,58.46,58.63,58.34,58.63,29800.0,48.8573,48.9994,48.757,48.9994,29800.0
2008-11-10 11:25:00,58.59,58.89,58.59,58.74,13700.0,48.9659,49.2166,48.9659,49.0913,13700.0
2008-11-10 11:30:00,58.73,58.9,58.66,58.77,24300.0,49.0829,49.225,49.0244,49.1164,24300.0
2008-11-10 11:35:00,58.84,58.84,58.4,58.47,5400.0,49.1749,49.1749,48.8071,48.8656,5400.0
2008-11-10 11:40:00,58.5,58.54,58.44,58.52,3700.0,48.8907,48.9241,48.8406,48.9074,3700.0
2008-11-10 11:45:00,58.43,58.44,57.94,58.13,10400.0,48.8322,48.8406,48.4227,48.5815,10400.0
2008-11-10 11:50:00,58.24,58.44,58.03,58.13,12100.0,48.6734,48.8406,48.4979,48.5815,12100.0
2008-11-10 11:55:00,58.01,58.39,58.0,58.39,15800.0,48.4812,48.7988,48.4728,48.7988,15800.0
2008-11-10 12:00:00,58.42,58.42,58.13,58.28,12400.0,48.8239,48.8239,48.5815,48.7068,12400.0
2008-11-10 12:05:00,58.28,58.48,58.28,58.37,5700.0,48.7068,48.874,48.7068,48.7821,5700.0
2008-11-10 12:10:00,58.37,58.37,58.15,58.18,13900.0,48.7821,48.7821,48.5982,48.6233,13900.0
2008-11-10 12:15:00,58.16,58.35,58.07,58.16,35000.0,48.6066,48.7654,48.5313,48.6066,35000.0
2008-11-10 12:20:00,58.15,58.19,57.84,57.97,14600.0,48.5982,48.6316,48.3391,48.4478,14600.0
2008-11-10 12:25:00,57.87,58.12,57.72,57.91,23800.0,48.3642,48.5731,48.2388,48.3976,23800.0
2008-11-10 12:30:00,57.92,58.05,57.68,57.81,22300.0,48.406,48.5146,48.2054,48.3141,22300.0
2008-11-10 12:35:00,57.77,57.93,57.66,57.9,30300.0,48.2806,48.4143,48.1887,48.3893,30300.0
2008-11-10 12:40:00,57.86,57.98,57.77,57.98,10800.0,48.3558,48.4561,48.2806,48.4561,10800.0
2008-11-10 12:45:00,57.93,58.06,57.82,57.93,16000.0,48.4143,48.523,48.3224,48.4143,16000.0
2008-11-10 12:50:00,57.84,57.91,57.42,57.43,19500.0,48.3391,48.3976,47.9881,47.9965,19500.0
2008-11-10 12:55:00,57.48,57.89,57.48,57.82,15200.0,48.0383,48.3809,48.0383,48.3224,15200.0
2008-11-10 13:00:00,57.81,57.85,57.29,57.36,11800.0,48.3141,48.3475,47.8795,47.938,11800.0
2008-11-10 13:05:00,57.45,58.01,57.29,58.01,61900.0,48.0132,48.4812,47.8795,48.4812,61900.0
2008-11-10 13:10:00,58.1,58.1,57.67,58.05,19900.0,48.5564,48.5564,48.197,48.5146,19900.0
2008-11-10 13:15:00,58.17,58.19,57.93,58.15,5200.0,48.6149,48.6316,48.4143,48.5982,5200.0
2008-11-10 13:20:00,58.08,58.12,57.81,57.91,6900.0,48.5397,48.5731,48.3141,48.3976,6900.0
2008-11-10 13:25:00,57.84,58.37,57.84,58.29,5000.0,48.3391,48.7821,48.3391,48.7152,5000.0
2008-11-10 13:30:00,58.31,58.35,58.24,58.28,9800.0,48.7319,48.7654,48.6734,48.7068,9800.0
2008-11-10 13:35:00,58.25,58.57,58.23,58.44,9500.0,48.6818,48.9492,48.6651,48.8406,9500.0
2008-11-10 13:40:00,58.47,58.47,58.19,58.44,3700.0,48.8656,48.8656,48.6316,48.8406,3700.0
2008-11-10 13:45:00,58.43,58.47,58.21,58.47,8800.0,48.8322,48.8656,48.6483,48.8656,8800.0
2008-11-10 13:50:00,58.47,58.63,58.4,58.55,15200.0,48.8656,48.9994,48.8071,48.9325,15200.0
2008-11-10 13:55:00,58.61,59.05,58.57,58.98,17800.0,48.9826,49.3504,48.9492,49.2919,17800.0
2008-11-10 14:00:00,58.88,58.98,58.77,58.97,17900.0,49.2083,49.2919,49.1164,49.2835,17900.0
2008-11-10 14:05:00,58.94,59.37,58.94,59.24,18800.0,49.2584,49.6178,49.2584,49.5092,18800.0
2008-11-10 14:10:00,59.33,59.33,58.78,58.95,10900.0,49.5844,49.5844,49.1247,49.2668,10900.0
2008-11-10 14:15:00,58.94,59.01,58.6,58.85,10800.0,49.2584,49.3169,48.9743,49.1832,10800.0
2008-11-10 14:20:00,58.9,58.9,58.4,58.51,37400.0,49.225,49.225,48.8071,48.8991,37400.0
2008-11-10 14:25:00,58.43,58.48,58.18,58.35,13900.0,48.8322,48.874,48.6233,48.7654,13900.0
2008-11-10 14:30:00,58.3,58.3,57.77,57.9,10700.0,48.7236,48.7236,48.2806,48.3893,10700.0
2008-11-10 14:35:00,57.97,58.06,57.85,57.92,11400.0,48.4478,48.523,48.3475,48.406,11400.0
2008-11-10 14:40:00,57.99,58.18,57.92,58.12,5000.0,48.4645,48.6233,48.406,48.5731,5000.0
2008-11-10 14:45:00,58.1,58.13,57.8,57.81,12600.0,48.5564,48.5815,48.3057,48.3141,12600.0
2008-11-10 14:50:00,57.8,58.18,57.75,58.13,17600.0,48.3057,48.6233,48.2639,48.5815,17600.0
2008-11-10 14:55:00,58.12,58.24,57.83,58.02,17500.0,48.5731,48.6734,48.3308,48.4896,17500.0
2008-11-10 15:00:00,57.99,58.08,57.61,57.99,39800.0,48.4645,48.5397,48.1469,48.4645,39800.0
2008-11-10 15:05:00,57.74,58.33,57.72,57.78,19900.0,48.2555,48.7486,48.2388,48.289,19900.0
2008-11-10 15:10:00,57.78,58.38,57.74,58.38,13800.0,48.289,48.7904,48.2555,48.7904,13800.0
2008-11-10 15:15:00,58.33,58.53,57.85,58.12,13900.0,48.7486,48.9158,48.3475,48.5731,13900.0
2008-11-10 15:20:00,58.12,58.21,57.79,57.99,23400.0,48.5731,48.6483,48.2973,48.4645,23400.0
2008-11-10 15:25:00,57.92,58.16,57.85,58.03,19400.0,48.406,48.6066,48.3475,48.4979,19400.0
2008-11-10 15:30:00,57.96,58.41,57.8,57.89,14900.0,48.4394,48.8155,48.3057,48.3809,14900.0
2008-11-10 15:35:00,57.99,58.2,57.67,57.78,28100.0,48.4645,48.64,48.197,48.289,28100.0
2008-11-10 15:40:00,57.69,58.41,57.69,58.13,26000.0,48.2138,48.8155,48.2138,48.5815,26000.0
2008-11-10 15:45:00,58.17,58.27,57.9,58.02,36200.0,48.6149,48.6985,48.3893,48.4896,36200.0
2008-11-10 15:50:00,58.09,58.4,58.07,58.3,26800.0,48.5481,48.8071,48.5313,48.7236,26800.0
2008-11-10 15:55:00,58.34,58.41,57.97,58.0,48200.0,48.757,48.8155,48.4478,48.4728,48200.0
2008-11-11 09:30:00,57.31,57.67,56.88,57.08,9400.0,47.8962,48.197,47.5368,47.704,9400.0
2008-11-11 09:35:00,57.08,58.06,57.08,57.78,25300.0,47.704,48.523,47.704,48.289,25300.0
2008-11-11 09:40:00,57.78,58.0,57.77,57.9,13500.0,48.289,48.4728,48.2806,48.3893,13500.0
2008-11-11 09:45:00,57.9,57.9,57.02,57.27,11500.0,48.3893,48.3893,47.6538,47.8628,11500.0
2008-11-11 09:50:00,57.24,57.57,56.88,57.57,9700.0,47.8377,48.1135,47.5368,48.1135,9700.0
2008-11-11 09:55:00,57.62,57.71,57.21,57.29,19200.0,48.1553,48.2305,47.8126,47.8795,19200.0
2008-11-11 10:00:00,57.26,57.26,56.81,57.02,24100.0,47.8544,47.8544,47.4783,47.6538,24100.0
2008-11-11 10:05:00,56.93,57.03,56.64,57.01,9000.0,47.5786,47.6622,47.3362,47.6455,9000.0
2008-11-11 10:10:00,57.01,57.96,57.01,57.9,14200.0,47.6455,48.4394,47.6455,48.3893,14200.0
2008-11-11 10:15:00,57.84,57.96,57.36,57.96,7100.0,48.3391,48.4394,47.938,48.4394,7100.0
2008-11-11 10:20:00,58.11,58.11,57.74,57.89,9600.0,48.5648,48.5648,48.2555,48.3809,9600.0
2008-11-11 10:25:00,57.89,58.02,57.41,57.48,27900.0,48.3809,48.4896,47.9798,48.0383,27900.0
2008-11-11 10:30:00,57.45,57.59,57.21,57.43,20200.0,48.0132,48.1302,47.8126,47.9965,20200.0
2008-11-11 10:35:00,57.49,57.57,56.88,56.96,14300.0,48.0466,48.1135,47.5368,47.6037,14300.0
2008-11-11 10:40:00,56.91,57.19,56.81,56.81,18600.0,47.5619,47.7959,47.4783,47.4783,18600.0
2008-11-11 10:45:00,56.8,56.8,56.22,56.31,12900.0,47.47,47.47,46.9852,47.0604,12900.0
2008-11-11 10:50:00,56.31,56.49,56.31,56.35,26000.0,47.0604,47.2109,47.0604,47.0939,26000.0
2008-11-11 10:55:00,56.35,56.37,55.9,56.06,19100.0,47.0939,47.1106,46.7178,46.8515,19100.0
2008-11-11 11:00:00,56.01,56.11,55.38,55.64,45100.0,46.8097,46.8933,46.2832,46.5005,45100.0
2008-11-11 11:05:00,55.6,55.67,54.79,55.11,29900.0,46.4671,46.5256,45.7901,46.0576,29900.0
2008-11-11 11:10:00,55.15,55.67,55.11,55.54,31400.0,46.091,46.5256,46.0576,46.4169,31400.0
2008-11-11 11:15:00,55.54,55.92,55.4,55.8,12900.0,46.4169,46.7345,46.2999,46.6342,12900.0
2008-11-11 11:20:00,55.83,56.01,55.68,56.01,33400.0,46.6593,46.8097,46.5339,46.8097,33400.0
2008-11-11 11:25:00,56.04,56.06,55.95,56.04,3400.0,46.8348,46.8515,46.7596,46.8348,3400.0
2008-11-11 11:30:00,55.96,56.28,55.22,55.29,18200.0,46.7679,47.0354,46.1495,46.208,18200.0
2008-11-11 11:35:00,55.28,55.31,55.1,55.21,13900.0,46.1996,46.2247,46.0492,46.1411,13900.0
2008-11-11 11:40:00,55.17,55.21,54.95,55.17,22300.0,46.1077,46.1411,45.9238,46.1077,22300.0
2008-11-11 11:45:00,55.07,55.21,54.71,54.77,33700.0,46.0241,46.1411,45.7233,45.7734,33700.0
2008-11-11 11:50:00,54.78,54.84,54.53,54.74,21900.0,45.7818,45.8319,45.5728,45.7483,21900.0
2008-11-11 11:55:00,54.74,54.74,53.89,53.93,27100.0,45.7483,45.7483,45.038,45.0714,27100.0
2008-11-11 12:00:00,53.96,54.04,53.65,53.71,19200.0,45.0965,45.1633,44.8374,44.8875,19200.0
2008-11-11 12:05:00,53.77,53.77,53.38,53.44,14300.0,44.9377,44.9377,44.6117,44.6619,14300.0
2008-11-11 12:10:00,53.38,53.4,53.09,53.15,24000.0,44.6117,44.6284,44.3694,44.4195,24000.0
2008-11-11 12:15:00,53.12,53.17,52.89,52.98,35400.0,44.3944,44.4362,44.2022,44.2774,35400.0
2008-11-11 12:20:00,52.97,53.11,52.79,53.03,13100.0,44.2691,44.3861,44.1186,44.3192,13100.0
2008-11-11 12:25:00,52.97,53.08,52.92,52.92,15300.0,44.2691,44.361,44.2273,44.2273,15300.0
2008-11-11 12:30:00,52.99,53.56,52.97,53.31,15200.0,44.2858,44.7622,44.2691,44.5532,15200.0
2008-11-11 12:35:00,53.29,53.3,53.14,53.18,11100.0,44.5365,44.5449,44.4112,44.4446,11100.0
2008-11-11 12:40:00,53.22,53.59,53.11,53.22,22600.0,44.478,44.7872,44.3861,44.478,22600.0
2008-11-11 12:45:00,53.18,53.35,53.02,53.02,10900.0,44.4446,44.5867,44.3109,44.3109,10900.0
2008-11-11 12:50:00,52.97,53.44,52.96,53.44,6100.0,44.2691,44.6619,44.2607,44.6619,6100.0
2008-11-11 12:55:00,53.33,53.4,53.21,53.35,6700.0,44.5699,44.6284,44.4697,44.5867,6700.0
2008-11-11 13:00:00,53.44,53.8,53.3,53.67,7400.0,44.6619,44.9627,44.5449,44.8541,7400.0
2008-11-11 13:05:00,53.75,53.84,53.5,53.79,4500.0,44.921,44.9962,44.712,44.9544,4500.0
2008-11-11 13:10:00,53.84,53.96,53.33,53.34,10500.0,44.9962,45.0965,44.5699,44.5783,10500.0
2008-11-11 13:15:00,53.44,53.51,53.35,53.38,9700.0,44.6619,44.7204,44.5867,44.6117,9700.0
2008-11-11 13:20:00,53.42,53.47,53.22,53.22,6900.0,44.6452,44.6869,44.478,44.478,6900.0
2008-11-11 13:25:00,53.26,53.26,53.04,53.13,6600.0,44.5114,44.5114,44.3276,44.4028,6600.0
2008-11-11 13:30:00,53.13,53.27,52.75,52.77,16900.0,44.4028,44.5198,44.0852,44.1019,16900.0
2008-11-11 13:35:00,52.77,52.81,52.51,52.67,11600.0,44.1019,44.1354,43.8846,44.0184,11600.0
2008-11-11 13:40:00,52.74,52.99,52.65,52.69,6100.0,44.0769,44.2858,44.0016,44.0351,6100.0
2008-11-11 13:45:00,52.72,53.2,52.7,53.17,8900.0,44.0601,44.4613,44.0434,44.4362,8900.0
2008-11-11 13:50:00,53.13,53.85,52.95,53.66,12600.0,44.4028,45.0045,44.2524,44.8457,12600.0
2008-11-11 13:55:00,53.74,54.4,53.7,54.32,21400.0,44.9126,45.4642,44.8792,45.3973,21400.0
2008-11-11 14:00:00,54.41,54.6,53.75,53.8,17400.0,45.4725,45.6313,44.921,44.9627,17400.0
2008-11-11 14:05:00,53.71,53.81,53.43,53.52,16900.0,44.8875,44.9711,44.6535,44.7287,16900.0
2008-11-11 14:10:00,53.56,53.86,53.51,53.56,18800.0,44.7622,45.0129,44.7204,44.7622,18800.0
2008-11-11 14:15:00,53.5,54.13,53.5,54.13,12600.0,44.712,45.2385,44.712,45.2385,12600.0
2008-11-11 14:20:00,54.16,54.5,54.06,54.19,24400.0,45.2636,45.5478,45.18,45.2887,24400.0
2008-11-11 14:25:00,54.22,55.0,54.18,54.68,19000.0,45.3137,45.9656,45.2803,45.6982,19000.0
2008-11-11 14:30:00,54.76,54.76,54.16,54.58,18700.0,45.765,45.765,45.2636,45.6146,18700.0
2008-11-11 14:35:00,54.58,54.58,53.68,53.68,23200.0,45.6146,45.6146,44.8625,44.8625,23200.0
2008-11-11 14:40:00,53.66,53.7,53.08,53.08,15600.0,44.8457,44.8792,44.361,44.361,15600.0
2008-11-11 14:45:00,53.03,53.32,52.7,53.06,18200.0,44.3192,44.5616,44.0434,44.3443,18200.0
2008-11-11 14:50:00,52.99,53.02,52.51,52.76,38500.0,44.2858,44.3109,43.8846,44.0936,38500.0
2008-11-11 14:55:00,52.73,52.97,52.57,52.69,45200.0,44.0685,44.2691,43.9348,44.0351,45200.0
2008-11-11 15:00:00,52.69,53.0,52.6,52.87,21400.0,44.0351,44.2941,43.9599,44.1855,21400.0
2008-11-11 15:05:00,52.92,53.41,52.81,52.81,17100.0,44.2273,44.6368,44.1354,44.1354,17100.0
2008-11-11 15:10:00,52.81,53.3,52.75,53.3,15500.0,44.1354,44.5449,44.0852,44.5449,15500.0
2008-11-11 15:15:00,53.25,53.53,53.12,53.5,24000.0,44.5031,44.7371,44.3944,44.712,24000.0
2008-11-11 15:20:00,53.53,53.68,53.34,53.55,18900.0,44.7371,44.8625,44.5783,44.7538,18900.0
2008-11-11 15:25:00,53.52,53.52,53.05,53.35,10200.0,44.7287,44.7287,44.3359,44.5867,10200.0
2008-11-11 15:30:00,53.35,53.46,52.81,52.89,21800.0,44.5867,44.6786,44.1354,44.2022,21800.0
2008-11-11 15:35:00,52.9,53.06,52.62,52.79,31400.0,44.2106,44.3443,43.9766,44.1186,31400.0
2008-11-11 15:40:00,52.85,53.62,52.79,53.43,33200.0,44.1688,44.8123,44.1186,44.6535,33200.0
2008-11-11 15:45:00,53.41,53.94,53.33,53.83,36300.0,44.6368,45.0797,44.5699,44.9878,36300.0
2008-11-11 15:50:00,53.92,54.18,53.54,53.69,35400.0,45.063,45.2803,44.7454,44.8708,35400.0
2008-11-11 15:55:00,53.69,54.14,53.62,53.95,73700.0,44.8708,45.2469,44.8123,45.0881,73700.0
2008-11-12 09:30:00,52.86,53.41,52.53,53.32,11300.0,44.1771,44.6368,43.9014,44.5616,11300.0
2008-11-12 09:35:00,53.32,53.61,52.8,52.86,16500.0,44.5616,44.8039,44.127,44.1771,16500.0
2008-11-12 09:40:00,53.1,53.14,52.5,52.76,11400.0,44.3777,44.4112,43.8763,44.0936,11400.0
2008-11-12 09:45:00,52.9,52.93,52.41,52.57,14500.0,44.2106,44.2356,43.8011,43.9348,14500.0
2008-11-12 09:50:00,52.6,52.9,52.59,52.9,18200.0,43.9599,44.2106,43.9515,44.2106,18200.0
2008-11-12 09:55:00,53.02,53.31,52.79,52.79,8300.0,44.3109,44.5532,44.1186,44.1186,8300.0
2008-11-12 10:00:00,52.83,53.15,52.64,52.92,9700.0,44.1521,44.4195,43.9933,44.2273,9700.0
2008-11-12 10:05:00,52.81,53.07,52.67,53.06,18400.0,44.1354,44.3527,44.0184,44.3443,18400.0
2008-11-12 10:10:00,52.99,53.58,52.98,53.38,22100.0,44.2858,44.7789,44.2774,44.6117,22100.0
2008-11-12 10:15:00,53.38,53.6,53.18,53.21,10300.0,44.6117,44.7956,44.4446,44.4697,10300.0
2008-11-12 10:20:00,53.37,53.73,53.16,53.7,10300.0,44.6034,44.9042,44.4279,44.8792,10300.0
2008-11-12 10:25:00,53.66,53.86,53.09,53.15,34700.0,44.8457,45.0129,44.3694,44.4195,34700.0
2008-11-12 10:30:00,53.09,53.48,53.06,53.2,16400.0,44.3694,44.6953,44.3443,44.4613,16400.0
2008-11-12 10:35:00,53.2,53.54,53.14,53.36,14300.0,44.4613,44.7454,44.4112,44.595,14300.0
2008-11-12 10:40:00,53.3,53.45,53.14,53.23,14600.0,44.5449,44.6702,44.4112,44.4864,14600.0
2008-11-12 10:45:00,53.32,53.52,53.23,53.25,6700.0,44.5616,44.7287,44.4864,44.5031,6700.0
2008-11-12 10:50:00,53.25,53.53,53.25,53.35,7900.0,44.5031,44.7371,44.5031,44.5867,7900.0
2008-11-12 10:55:00,53.42,53.91,53.39,53.86,16900.0,44.6452,45.0547,44.6201,45.0129,16900.0
2008-11-12 11:00:00,53.81,53.9,53.44,53.79,10600.0,44.9711,45.0463,44.6619,44.9544,10600.0
2008-11-12 11:05:00,53.69,53.93,53.69,53.91,8800.0,44.8708,45.0714,44.8708,45.0547,8800.0
2008-11-12 11:10:00,53.96,54.26,53.96,54.01,20100.0,45.0965,45.3472,45.0965,45.1382,20100.0
2008-11-12 11:15:00,54.01,54.31,54.01,54.28,2700.0,45.1382,45.389,45.1382,45.3639,2700.0
2008-11-12 11:20:00,54.25,55.19,54.11,54.97,17600.0,45.3388,46.1244,45.2218,45.9406,17600.0
2008-11-12 11:25:00,55.02,55.42,54.94,55.04,15400.0,45.9823,46.3166,45.9155,45.9991,15400.0
2008-11-12 11:30:00,55.16,55.62,55.04,55.19,6000.0,46.0993,46.4838,45.9991,46.1244,6000.0
2008-11-12 11:35:00,55.18,55.21,54.93,54.93,3400.0,46.1161,46.1411,45.9071,45.9071,3400.0
2008-11-12 11:40:00,54.92,55.0,54.81,54.86,5200.0,45.8988,45.9656,45.8068,45.8486,5200.0
2008-11-12 11:45:00,54.78,54.83,54.3,54.43,5100.0,45.7818,45.8236,45.3806,45.4893,5100.0
2008-11-12 11:50:00,54.43,54.7,54.24,54.7,3000.0,45.4893,45.7149,45.3305,45.7149,3000.0
2008-11-12 11:55:00,54.73,55.11,54.72,55.04,9900.0,45.74,46.0576,45.7316,45.9991,9900.0
2008-11-12 12:00:00,55.0,55.04,54.85,54.96,5400.0,45.9656,45.9991,45.8403,45.9322,5400.0
2008-11-12 12:05:00,54.99,54.99,54.51,54.7,7300.0,45.9573,45.9573,45.5561,45.7149,7300.0
2008-11-12 12:10:00,54.7,54.87,54.58,54.68,5700.0,45.7149,45.857,45.6146,45.6982,5700.0
2008-11-12 12:15:00,54.71,54.84,54.59,54.76,4500.0,45.7233,45.8319,45.623,45.765,4500.0
2008-11-12 12:20:00,54.8,55.2,54.75,55.17,30000.0,45.7985,46.1328,45.7567,46.1077,30000.0
2008-11-12 12:25:00,55.13,55.32,55.02,55.23,11600.0,46.0743,46.2331,45.9823,46.1578,11600.0
2008-11-12 12:30:00,55.18,55.37,54.88,54.89,9500.0,46.1161,46.2748,45.8653,45.8737,9500.0
2008-11-12 12:35:00,54.95,55.63,54.83,55.24,11700.0,45.9238,46.4921,45.8236,46.1662,11700.0
2008-11-12 12:40:00,55.21,55.67,54.99,55.64,24400.0,46.1411,46.5256,45.9573,46.5005,24400.0
2008-11-12 12:45:00,55.63,56.07,55.58,56.02,24700.0,46.4921,46.8599,46.4504,46.8181,24700.0
2008-11-12 12:50:00,56.02,56.33,55.78,56.28,19700.0,46.8181,47.0772,46.6175,47.0354,19700.0
2008-11-12 12:55:00,56.28,56.64,56.16,56.34,10200.0,47.0354,47.3362,46.9351,47.0855,10200.0
2008-11-12 13:00:00,56.32,56.34,55.48,55.48,15400.0,47.0688,47.0855,46.3668,46.3668,15400.0
2008-11-12 13:05:00,55.56,55.56,55.33,55.33,13600.0,46.4336,46.4336,46.2414,46.2414,13600.0
2008-11-12 13:10:00,55.33,55.33,54.95,55.05,7700.0,46.2414,46.2414,45.9238,46.0074,7700.0
2008-11-12 13:15:00,55.05,55.33,55.0,55.17,14400.0,46.0074,46.2414,45.9656,46.1077,14400.0
2008-11-12 13:20:00,55.15,55.34,55.04,55.25,10600.0,46.091,46.2498,45.9991,46.1746,10600.0
2008-11-12 13:25:00,55.19,55.32,55.04,55.28,6400.0,46.1244,46.2331,45.9991,46.1996,6400.0
2008-11-12 13:30:00,55.31,55.36,55.11,55.11,12000.0,46.2247,46.2665,46.0576,46.0576,12000.0
2008-11-12 13:35:00,55.11,55.45,55.11,55.42,5100.0,46.0576,46.3417,46.0576,46.3166,5100.0
2008-11-12 13:40:00,55.45,55.67,55.45,55.63,15600.0,46.3417,46.5256,46.3417,46.4921,15600.0
2008-11-12 13:45:00,55.68,55.68,55.44,55.58,26500.0,46.5339,46.5339,46.3334,46.4504,26500.0
2008-11-12 13:50:00,55.57,55.69,55.36,55.36,25700.0,46.442,46.5423,46.2665,46.2665,25700.0
2008-11-12 13:55:00,55.33,55.33,54.74,54.79,21200.0,46.2414,46.2414,45.7483,45.7901,21200.0
2008-11-12 14:00:00,54.84,54.84,54.37,54.4,35300.0,45.8319,45.8319,45.4391,45.4642,35300.0
2008-11-12 14:05:00,54.45,54.5,54.1,54.16,36000.0,45.506,45.5478,45.2135,45.2636,36000.0
2008-11-12 14:10:00,54.19,54.19,53.6,53.65,41400.0,45.2887,45.2887,44.7956,44.8374,41400.0
2008-11-12 14:15:00,53.72,54.09,53.72,53.93,30600.0,44.8959,45.2051,44.8959,45.0714,30600.0
2008-11-12 14:20:00,53.95,54.13,53.84,53.94,38700.0,45.0881,45.2385,44.9962,45.0797,38700.0
2008-11-12 14:25:00,53.98,54.05,53.78,53.79,29100.0,45.1132,45.1717,44.946,44.9544,29100.0
2008-11-12 14:30:00,53.8,54.08,53.8,53.91,35900.0,44.9627,45.1967,44.9627,45.0547,35900.0
2008-11-12 14:35:00,53.88,54.08,53.66,53.8,28400.0,45.0296,45.1967,44.8457,44.9627,28400.0
2008-11-12 14:40:00,53.82,54.0,53.74,53.89,15700.0,44.9795,45.1299,44.9126,45.038,15700.0
2008-11-12 14:45:00,53.96,54.29,53.9,53.96,47700.0,45.0965,45.3723,45.0463,45.0965,47700.0
2008-11-12 14:50:00,53.9,54.21,53.61,54.06,23600.0,45.0463,45.3054,44.8039,45.18,23600.0
2008-11-12 14:55:00,54.07,54.07,53.76,53.85,20800.0,45.1884,45.1884,44.9293,45.0045,20800.0
2008-11-12 15:00:00,53.79,53.94,53.49,53.66,17700.0,44.9544,45.0797,44.7037,44.8457,17700.0
2008-11-12 15:05:00,53.64,54.02,53.64,53.72,18500.0,44.829,45.1466,44.829,44.8959,18500.0
2008-11-12 15:10:00,53.71,54.03,53.63,53.75,25600.0,44.8875,45.155,44.8207,44.921,25600.0
2008-11-12 15:15:00,53.71,53.8,53.56,53.78,17300.0,44.8875,44.9627,44.7622,44.946,17300.0
2008-11-12 15:20:00,53.73,53.78,53.45,53.45,19600.0,44.9042,44.946,44.6702,44.6702,19600.0
2008-11-12 15:25:00,53.47,53.56,53.31,53.43,18000.0,44.6869,44.7622,44.5532,44.6535,18000.0
2008-11-12 15:30:00,53.44,53.66,53.35,53.51,21800.0,44.6619,44.8457,44.5867,44.7204,21800.0
2008-11-12 15:35:00,53.48,53.56,53.12,53.34,25800.0,44.6953,44.7622,44.3944,44.5783,25800.0
2008-11-12 15:40:00,53.21,53.68,52.78,53.61,27400.0,44.4697,44.8625,44.1103,44.8039,27400.0
2008-11-12 15:45:00,53.67,53.8,53.24,53.47,29100.0,44.8541,44.9627,44.4947,44.6869,29100.0
2008-11-12 15:50:00,53.45,53.57,53.16,53.36,21000.0,44.6702,44.7705,44.4279,44.595,21000.0
2008-11-12 15:55:00,53.36,53.38,53.0,53.17,26500.0,44.595,44.6117,44.2941,44.4362,26500.0
2008-11-13 09:30:00,53.59,53.85,52.92,53.56,9100.0,44.7872,45.0045,44.2273,44.7622,9100.0
2008-11-13 09:35:00,53.43,53.57,52.23,52.37,15000.0,44.6535,44.7705,43.6506,43.7676,15000.0
2008-11-13 09:40:00,52.42,52.44,51.58,51.7,25100.0,43.8094,43.8261,43.1074,43.2077,25100.0
2008-11-13 09:45:00,51.62,51.87,50.8,50.95,36000.0,43.1408,43.3498,42.4555,42.5809,36000.0
2008-11-13 09:50:00,50.97,51.17,50.58,50.73,21200.0,42.5976,42.7647,42.2717,42.397,21200.0
2008-11-13 09:55:00,50.76,50.98,50.15,50.35,33500.0,42.4221,42.606,41.9123,42.0794,33500.0
2008-11-13 10:00:00,50.42,51.58,50.42,51.45,18200.0,42.1379,43.1074,42.1379,42.9988,18200.0
2008-11-13 10:05:00,51.45,51.78,51.3,51.35,28100.0,42.9988,43.2745,42.8734,42.9152,28100.0
2008-11-13 10:10:00,51.33,52.0,51.28,51.91,16600.0,42.8985,43.4584,42.8567,43.3832,16600.0
2008-11-13 10:15:00,51.91,52.16,51.78,51.98,29600.0,43.3832,43.5921,43.2745,43.4417,29600.0
2008-11-13 10:20:00,51.98,52.64,51.97,52.32,27300.0,43.4417,43.9933,43.4333,43.7258,27300.0
2008-11-13 10:25:00,52.32,52.74,52.06,52.16,31000.0,43.7258,44.0769,43.5086,43.5921,31000.0
2008-11-13 10:30:00,52.34,52.52,52.08,52.2,7100.0,43.7426,43.893,43.5253,43.6256,7100.0
2008-11-13 10:35:00,52.15,52.7,52.09,52.61,14400.0,43.5838,44.0434,43.5336,43.9682,14400.0
2008-11-13 10:40:00,52.67,52.76,51.93,52.06,16600.0,44.0184,44.0936,43.3999,43.5086,16600.0
2008-11-13 10:45:00,52.06,52.49,51.87,52.28,18500.0,43.5086,43.8679,43.3498,43.6924,18500.0
2008-11-13 10:50:00,52.22,52.98,52.11,52.92,21100.0,43.6423,44.2774,43.5503,44.2273,21100.0
2008-11-13 10:55:00,52.82,53.08,52.79,53.0,18900.0,44.1437,44.361,44.1186,44.2941,18900.0
2008-11-13 11:00:00,53.0,53.37,52.97,53.14,19200.0,44.2941,44.6034,44.2691,44.4112,19200.0
2008-11-13 11:05:00,53.16,53.16,52.27,52.46,9900.0,44.4279,44.4279,43.6841,43.8428,9900.0
2008-11-13 11:10:00,52.43,52.87,52.43,52.87,23000.0,43.8178,44.1855,43.8178,44.1855,23000.0
2008-11-13 11:15:00,52.78,52.78,52.08,52.18,3700.0,44.1103,44.1103,43.5253,43.6088,3700.0
2008-11-13 11:20:00,52.18,52.54,52.08,52.54,11500.0,43.6088,43.9097,43.5253,43.9097,11500.0
2008-11-13 11:25:00,52.5,52.63,52.24,52.41,13000.0,43.8763,43.9849,43.659,43.8011,13000.0
2008-11-13 11:30:00,52.41,52.68,52.4,52.55,8300.0,43.8011,44.0267,43.7927,43.9181,8300.0
2008-11-13 11:35:00,52.55,52.64,52.23,52.23,3600.0,43.9181,43.9933,43.6506,43.6506,3600.0
2008-11-13 11:40:00,52.19,52.44,52.19,52.34,3400.0,43.6172,43.8261,43.6172,43.7426,3400.0
2008-11-13 11:45:00,52.27,52.65,52.16,52.62,10600.0,43.6841,44.0016,43.5921,43.9766,10600.0
2008-11-13 11:50:00,52.68,52.84,52.35,52.5,5400.0,44.0267,44.1604,43.7509,43.8763,5400.0
2008-11-13 11:55:00,52.49,52.55,52.42,52.44,3600.0,43.8679,43.9181,43.8094,43.8261,3600.0
2008-11-13 12:00:00,52.48,52.74,52.25,52.48,12400.0,43.8596,44.0769,43.6673,43.8596,12400.0
2008-11-13 12:05:00,52.45,52.58,52.3,52.42,11400.0,43.8345,43.9431,43.7091,43.8094,11400.0
2008-11-13 12:10:00,52.42,52.42,51.95,51.95,6400.0,43.8094,43.8094,43.4166,43.4166,6400.0
2008-11-13 12:15:00,51.91,51.91,51.66,51.68,5200.0,43.3832,43.3832,43.1743,43.191,5200.0
2008-11-13 12:20:00,51.66,51.69,51.38,51.4,11500.0,43.1743,43.1993,42.9403,42.957,11500.0
2008-11-13 12:25:00,51.35,51.57,51.33,51.39,22600.0,42.9152,43.099,42.8985,42.9486,22600.0
2008-11-13 12:30:00,51.39,51.45,51.2,51.33,4100.0,42.9486,42.9988,42.7898,42.8985,4100.0
2008-11-13 12:35:00,51.33,51.45,51.04,51.21,10100.0,42.8985,42.9988,42.6561,42.7982,10100.0
2008-11-13 12:40:00,51.2,51.27,51.01,51.01,5900.0,42.7898,42.8483,42.631,42.631,5900.0
2008-11-13 12:45:00,51.07,51.13,50.68,50.68,7800.0,42.6812,42.7313,42.3552,42.3552,7800.0
2008-11-13 12:50:00,50.7,50.7,50.01,50.42,14100.0,42.3719,42.3719,41.7953,42.1379,14100.0
2008-11-13 12:55:00,50.35,50.61,49.8,49.8,15100.0,42.0794,42.2967,41.6198,41.6198,15100.0
2008-11-13 13:00:00,49.72,50.34,49.66,49.78,26800.0,41.5529,42.0711,41.5028,41.6031,26800.0
2008-11-13 13:05:00,49.82,50.56,49.8,50.54,21800.0,41.6365,42.2549,41.6198,42.2382,21800.0
2008-11-13 13:10:00,50.5,51.3,50.5,51.3,20300.0,42.2048,42.8734,42.2048,42.8734,20300.0
2008-11-13 13:15:00,51.32,52.2,51.27,52.11,26200.0,42.8901,43.6256,42.8483,43.5503,26200.0
2008-11-13 13:20:00,52.2,52.2,51.7,51.77,15900.0,43.6256,43.6256,43.2077,43.2662,15900.0
2008-11-13 13:25:00,51.79,52.63,51.79,52.48,21000.0,43.2829,43.9849,43.2829,43.8596,21000.0
2008-11-13 13:30:00,52.58,53.01,52.42,52.6,18400.0,43.9431,44.3025,43.8094,43.9599,18400.0
2008-11-13 13:35:00,52.62,53.4,52.14,53.34,31900.0,43.9766,44.6284,43.5754,44.5783,31900.0
2008-11-13 13:40:00,53.28,53.56,53.09,53.56,17000.0,44.5282,44.7622,44.3694,44.7622,17000.0
2008-11-13 13:45:00,53.74,54.01,52.65,52.65,24200.0,44.9126,45.1382,44.0016,44.0016,24200.0
2008-11-13 13:50:00,52.68,53.83,52.65,53.46,21900.0,44.0267,44.9878,44.0016,44.6786,21900.0
2008-11-13 13:55:00,53.46,53.69,52.82,52.87,19100.0,44.6786,44.8708,44.1437,44.1855,19100.0
2008-11-13 14:00:00,52.88,53.24,52.69,52.69,8800.0,44.1939,44.4947,44.0351,44.0351,8800.0
2008-11-13 14:05:00,52.81,53.06,52.53,52.55,20300.0,44.1354,44.3443,43.9014,43.9181,20300.0
2008-11-13 14:10:00,52.62,52.86,52.06,52.09,45500.0,43.9766,44.1771,43.5086,43.5336,45500.0
2008-11-13 14:15:00,52.09,52.64,52.09,52.56,50100.0,43.5336,43.9933,43.5336,43.9264,50100.0
2008-11-13 14:20:00,52.55,53.58,52.55,53.58,24000.0,43.9181,44.7789,43.9181,44.7789,24000.0
2008-11-13 14:25:00,53.47,54.39,53.39,54.24,15500.0,44.6869,45.4558,44.6201,45.3305,15500.0
2008-11-13 14:30:00,54.25,54.4,53.37,53.52,15100.0,45.3388,45.4642,44.6034,44.7287,15100.0
2008-11-13 14:35:00,53.52,54.88,53.43,54.88,18700.0,44.7287,45.8653,44.6535,45.8653,18700.0
2008-11-13 14:40:00,54.83,55.0,54.42,54.67,25300.0,45.8236,45.9656,45.4809,45.6898,25300.0
2008-11-13 14:45:00,54.75,55.74,54.75,55.53,29700.0,45.7567,46.5841,45.7567,46.4086,29700.0
2008-11-13 14:50:00,55.46,55.74,55.31,55.52,23600.0,46.3501,46.5841,46.2247,46.4002,23600.0
2008-11-13 14:55:00,55.53,55.78,55.38,55.63,14300.0,46.4086,46.6175,46.2832,46.4921,14300.0
2008-11-13 15:00:00,55.61,55.72,54.89,54.89,15000.0,46.4754,46.5674,45.8737,45.8737,15000.0
2008-11-13 15:05:00,54.84,54.95,54.08,54.15,24100.0,45.8319,45.9238,45.1967,45.2552,24100.0
2008-11-13 15:10:00,54.16,54.96,54.12,54.71,19000.0,45.2636,45.9322,45.2302,45.7233,19000.0
2008-11-13 15:15:00,54.71,55.58,54.62,55.42,19900.0,45.7233,46.4504,45.648,46.3166,19900.0
2008-11-13 15:20:00,55.38,55.96,55.13,55.72,27600.0,46.2832,46.7679,46.0743,46.5674,27600.0
2008-11-13 15:25:00,55.87,56.07,55.59,55.97,40300.0,46.6927,46.8599,46.4587,46.7763,40300.0
2008-11-13 15:30:00,55.97,56.17,55.67,55.84,37400.0,46.7763,46.9434,46.5256,46.6676,37400.0
2008-11-13 15:35:00,55.84,56.12,55.68,55.74,26500.0,46.6676,46.9017,46.5339,46.5841,26500.0
2008-11-13 15:40:00,55.74,56.23,55.59,55.88,37600.0,46.5841,46.9936,46.4587,46.7011,37600.0
2008-11-13 15:45:00,55.91,56.08,55.47,55.75,22800.0,46.7261,46.8682,46.3584,46.5924,22800.0
2008-11-13 15:50:00,55.69,56.31,55.64,56.2,24800.0,46.5423,47.0604,46.5005,46.9685,24800.0
2008-11-13 15:55:00,56.2,57.0,56.14,56.89,38700.0,46.9685,47.6371,46.9184,47.5452,38700.0
2008-11-14 09:30:00,56.35,56.52,55.61,55.92,10900.0,47.0939,47.2359,46.4754,46.7345,10900.0
2008-11-14 09:35:00,55.91,55.91,55.41,55.69,13800.0,46.7261,46.7261,46.3083,46.5423,13800.0
2008-11-14 09:40:00,55.73,56.69,55.69,56.64,14000.0,46.5757,47.378,46.5423,47.3362,14000.0
2008-11-14 09:45:00,56.73,57.0,56.67,56.84,11200.0,47.4115,47.6371,47.3613,47.5034,11200.0
2008-11-14 09:50:00,56.85,57.53,56.85,57.53,11000.0,47.5117,48.08,47.5117,48.08,11000.0
2008-11-14 09:55:00,57.46,58.0,57.2,57.2,18200.0,48.0215,48.4728,47.8043,47.8043,18200.0
2008-11-14 10:00:00,57.3,57.8,57.3,57.39,5700.0,47.8878,48.3057,47.8878,47.963,5700.0
2008-11-14 10:05:00,57.31,57.31,56.3,56.35,12900.0,47.8962,47.8962,47.0521,47.0939,12900.0
2008-11-14 10:10:00,56.29,56.63,56.28,56.47,6900.0,47.0437,47.3279,47.0354,47.1942,6900.0
2008-11-14 10:15:00,56.47,56.65,56.25,56.26,18600.0,47.1942,47.3446,47.0103,47.0187,18600.0
2008-11-14 10:20:00,56.26,56.26,55.7,55.71,20400.0,47.0187,47.0187,46.5506,46.559,20400.0
2008-11-14 10:25:00,55.71,55.9,55.58,55.83,7400.0,46.559,46.7178,46.4504,46.6593,7400.0
2008-11-14 10:30:00,55.78,55.78,55.36,55.43,7900.0,46.6175,46.6175,46.2665,46.325,7900.0
2008-11-14 10:35:00,55.38,55.57,55.01,55.16,23800.0,46.2832,46.442,45.974,46.0993,23800.0
2008-11-14 10:40:00,55.1,55.52,55.03,55.34,8600.0,46.0492,46.4002,45.9907,46.2498,8600.0
2008-11-14 10:45:00,55.31,56.13,55.14,56.02,9000.0,46.2247,46.91,46.0826,46.8181,9000.0
2008-11-14 10:50:00,56.25,56.29,55.15,55.34,14500.0,47.0103,47.0437,46.091,46.2498,14500.0
2008-11-14 10:55:00,55.3,55.37,55.17,55.21,5700.0,46.2163,46.2748,46.1077,46.1411,5700.0
2008-11-14 11:00:00,55.16,55.19,55.04,55.12,9700.0,46.0993,46.1244,45.9991,46.0659,9700.0
2008-11-14 11:05:00,55.09,55.97,55.07,55.63,10100.0,46.0408,46.7763,46.0241,46.4921,10100.0
2008-11-14 11:10:00,55.62,55.72,55.2,55.65,4500.0,46.4838,46.5674,46.1328,46.5089,4500.0
2008-11-14 11:15:00,55.62,55.83,55.55,55.83,5600.0,46.4838,46.6593,46.4253,46.6593,5600.0
2008-11-14 11:20:00,55.86,55.91,55.59,55.83,5400.0,46.6844,46.7261,46.4587,46.6593,5400.0
2008-11-14 11:25:00,55.81,56.15,55.58,55.58,16100.0,46.6426,46.9267,46.4504,46.4504,16100.0
2008-11-14 11:30:00,55.61,55.61,55.07,55.14,10800.0,46.4754,46.4754,46.0241,46.0826,10800.0
2008-11-14 11:35:00,55.1,55.15,54.75,54.75,3800.0,46.0492,46.091,45.7567,45.7567,3800.0
2008-11-14 11:40:00,54.83,55.0,54.64,54.8,52000.0,45.8236,45.9656,45.6648,45.7985,52000.0
2008-11-14 11:45:00,54.84,54.86,54.51,54.66,9700.0,45.8319,45.8486,45.5561,45.6815,9700.0
2008-11-14 11:50:00,54.84,54.96,54.59,54.76,8600.0,45.8319,45.9322,45.623,45.765,8600.0
2008-11-14 11:55:00,54.66,54.9,54.35,54.5,15500.0,45.6815,45.8821,45.4224,45.5478,15500.0
2008-11-14 12:00:00,54.41,54.48,53.95,54.01,8300.0,45.4725,45.531,45.0881,45.1382,8300.0
2008-11-14 12:05:00,54.01,54.06,53.94,53.96,3500.0,45.1382,45.18,45.0797,45.0965,3500.0
2008-11-14 12:10:00,54.05,54.62,53.98,54.52,25000.0,45.1717,45.648,45.1132,45.5645,25000.0
2008-11-14 12:15:00,54.51,54.54,53.96,54.08,2500.0,45.5561,45.5812,45.0965,45.1967,2500.0
2008-11-14 12:20:00,53.98,54.44,53.98,54.23,16000.0,45.1132,45.4976,45.1132,45.3221,16000.0
2008-11-14 12:25:00,54.22,54.77,54.19,54.74,10800.0,45.3137,45.7734,45.2887,45.7483,10800.0
2008-11-14 12:30:00,54.54,54.87,54.51,54.51,6800.0,45.5812,45.857,45.5561,45.5561,6800.0
2008-11-14 12:35:00,54.44,55.29,54.41,55.29,4500.0,45.4976,46.208,45.4725,46.208,4500.0
2008-11-14 12:40:00,55.29,55.29,55.04,55.13,5600.0,46.208,46.208,45.9991,46.0743,5600.0
2008-11-14 12:45:00,55.2,55.27,54.93,55.05,8900.0,46.1328,46.1913,45.9071,46.0074,8900.0
2008-11-14 12:50:00,55.05,55.17,54.9,55.05,6200.0,46.0074,46.1077,45.8821,46.0074,6200.0
2008-11-14 12:55:00,55.13,55.46,55.13,55.36,13600.0,46.0743,46.3501,46.0743,46.2665,13600.0
2008-11-14 13:00:00,55.26,55.26,54.48,54.58,5600.0,46.1829,46.1829,45.531,45.6146,5600.0
2008-11-14 13:05:00,54.53,54.53,54.27,54.31,6100.0,45.5728,45.5728,45.3555,45.389,6100.0
2008-11-14 13:10:00,54.37,54.37,54.0,54.15,4500.0,45.4391,45.4391,45.1299,45.2552,4500.0
2008-11-14 13:15:00,54.04,54.59,54.04,54.54,5300.0,45.1633,45.623,45.1633,45.5812,5300.0
2008-11-14 13:20:00,54.49,54.49,54.14,54.32,16800.0,45.5394,45.5394,45.2469,45.3973,16800.0
2008-11-14 13:25:00,54.45,54.96,54.45,54.95,4600.0,45.506,45.9322,45.506,45.9238,4600.0
2008-11-14 13:30:00,54.86,55.11,54.86,54.87,3000.0,45.8486,46.0576,45.8486,45.857,3000.0
2008-11-14 13:35:00,54.88,54.88,54.68,54.72,2600.0,45.8653,45.8653,45.6982,45.7316,2600.0
2008-11-14 13:40:00,54.69,54.93,54.69,54.71,4400.0,45.7065,45.9071,45.7065,45.7233,4400.0
2008-11-14 13:45:00,54.52,54.62,54.03,54.27,12500.0,45.5645,45.648,45.155,45.3555,12500.0
2008-11-14 13:50:00,54.27,54.63,54.27,54.38,5800.0,45.3555,45.6564,45.3555,45.4475,5800.0
2008-11-14 13:55:00,54.41,54.63,54.15,54.2,5200.0,45.4725,45.6564,45.2552,45.297,5200.0
2008-11-14 14:00:00,54.14,54.47,54.02,54.35,6000.0,45.2469,45.5227,45.1466,45.4224,6000.0
2008-11-14 14:05:00,54.41,54.81,54.41,54.51,9400.0,45.4725,45.8068,45.4725,45.5561,9400.0
2008-11-14 14:10:00,54.42,54.5,54.13,54.49,5600.0,45.4809,45.5478,45.2385,45.5394,5600.0
2008-11-14 14:15:00,54.45,55.17,54.41,55.15,16400.0,45.506,46.1077,45.4725,46.091,16400.0
2008-11-14 14:20:00,55.12,55.32,54.74,54.87,11900.0,46.0659,46.2331,45.7483,45.857,11900.0
2008-11-14 14:25:00,54.97,55.33,54.6,54.72,8500.0,45.9406,46.2414,45.6313,45.7316,8500.0
2008-11-14 14:30:00,54.7,54.74,54.2,54.39,8100.0,45.7149,45.7483,45.297,45.4558,8100.0
2008-11-14 14:35:00,54.38,55.0,54.38,54.83,8000.0,45.4475,45.9656,45.4475,45.8236,8000.0
2008-11-14 14:40:00,54.82,55.68,54.81,55.58,10400.0,45.8152,46.5339,45.8068,46.4504,10400.0
2008-11-14 14:45:00,55.68,55.68,54.79,55.28,9900.0,46.5339,46.5339,45.7901,46.1996,9900.0
2008-11-14 14:50:00,55.24,55.39,55.08,55.39,10000.0,46.1662,46.2916,46.0325,46.2916,10000.0
2008-11-14 14:55:00,55.43,56.3,55.42,56.07,8900.0,46.325,47.0521,46.3166,46.8599,8900.0
2008-11-14 15:00:00,56.14,56.39,55.35,55.44,16400.0,46.9184,47.1273,46.2581,46.3334,16400.0
2008-11-14 15:05:00,55.41,56.04,55.12,56.04,14300.0,46.3083,46.8348,46.0659,46.8348,14300.0
2008-11-14 15:10:00,55.91,55.98,55.29,55.76,6800.0,46.7261,46.7846,46.208,46.6008,6800.0
2008-11-14 15:15:00,55.8,56.02,55.07,55.14,13900.0,46.6342,46.8181,46.0241,46.0826,13900.0
2008-11-14 15:20:00,55.13,55.66,55.09,55.53,15200.0,46.0743,46.5172,46.0408,46.4086,15200.0
2008-11-14 15:25:00,55.56,55.63,54.91,55.31,32200.0,46.4336,46.4921,45.8904,46.2247,32200.0
2008-11-14 15:30:00,55.31,55.45,54.1,54.21,17100.0,46.2247,46.3417,45.2135,45.3054,17100.0
2008-11-14 15:35:00,54.23,54.73,54.23,54.44,12400.0,45.3221,45.74,45.3221,45.4976,12400.0
2008-11-14 15:40:00,54.45,54.45,53.65,54.1,29500.0,45.506,45.506,44.8374,45.2135,29500.0
2008-11-14 15:45:00,54.23,54.86,54.22,54.8,32900.0,45.3221,45.8486,45.3137,45.7985,32900.0
2008-11-14 15:50:00,54.79,54.93,53.89,53.89,32400.0,45.7901,45.9071,45.038,45.038,32400.0
2008-11-14 15:55:00,53.82,53.91,53.15,53.4,55400.0,44.9795,45.0547,44.4195,44.6284,55400.0
2008-11-17 09:30:00,52.5,53.25,51.88,51.97,12900.0,43.8763,44.5031,43.3581,43.4333,12900.0
2008-11-17 09:35:00,51.97,52.55,51.67,51.67,39200.0,43.4333,43.9181,43.1826,43.1826,39200.0
2008-11-17 09:40:00,51.55,51.83,51.5,51.8,26400.0,43.0823,43.3163,43.0405,43.2913,26400.0
2008-11-17 09:45:00,51.66,51.73,51.3,51.73,13200.0,43.1743,43.2328,42.8734,43.2328,13200.0
2008-11-17 09:50:00,51.72,52.33,51.39,52.22,53500.0,43.2244,43.7342,42.9486,43.6423,53500.0
2008-11-17 09:55:00,52.19,52.28,51.76,52.18,7200.0,43.6172,43.6924,43.2578,43.6088,7200.0
2008-11-17 10:00:00,52.1,52.18,51.4,51.48,6400.0,43.542,43.6088,42.957,43.0238,6400.0
2008-11-17 10:05:00,51.4,51.67,51.17,51.61,23600.0,42.957,43.1826,42.7647,43.1325,23600.0
2008-11-17 10:10:00,51.55,51.55,51.25,51.28,8400.0,43.0823,43.0823,42.8316,42.8567,8400.0
2008-11-17 10:15:00,51.33,51.46,51.05,51.05,22100.0,42.8985,43.0071,42.6645,42.6645,22100.0
2008-11-17 10:20:00,51.05,51.43,50.8,51.29,19600.0,42.6645,42.982,42.4555,42.865,19600.0
2008-11-17 10:25:00,51.27,51.4,51.08,51.3,22800.0,42.8483,42.957,42.6895,42.8734,22800.0
2008-11-17 10:30:00,51.31,51.5,50.93,51.23,18000.0,42.8817,43.0405,42.5642,42.8149,18000.0
2008-11-17 10:35:00,51.25,51.37,50.81,51.06,22400.0,42.8316,42.9319,42.4639,42.6728,22400.0
2008-11-17 10:40:00,51.08,51.33,50.92,51.26,9400.0,42.6895,42.8985,42.5558,42.84,9400.0
2008-11-17 10:45:00,51.21,51.21,50.93,51.09,5700.0,42.7982,42.7982,42.5642,42.6979,5700.0
2008-11-17 10:50:00,51.07,51.31,50.98,51.1,4800.0,42.6812,42.8817,42.606,42.7062,4800.0
2008-11-17 10:55:00,51.03,51.12,50.67,50.72,14800.0,42.6477,42.723,42.3469,42.3887,14800.0
2008-11-17 11:00:00,50.73,51.47,50.71,51.26,21100.0,42.397,43.0155,42.3803,42.84,21100.0
2008-11-17 11:05:00,51.33,51.55,51.31,51.38,6200.0,42.8985,43.0823,42.8817,42.9403,6200.0
2008-11-17 11:10:00,51.37,51.54,51.17,51.17,8200.0,42.9319,43.074,42.7647,42.7647,8200.0
2008-11-17 11:15:00,51.19,51.45,51.1,51.34,32700.0,42.7815,42.9988,42.7062,42.9068,32700.0
2008-11-17 11:20:00,51.43,51.52,51.02,51.02,19100.0,42.982,43.0573,42.6394,42.6394,19100.0
2008-11-17 11:25:00,51.12,51.22,50.97,51.0,6400.0,42.723,42.8065,42.5976,42.6227,6400.0
2008-11-17 11:30:00,51.06,51.48,51.04,51.05,14300.0,42.6728,43.0238,42.6561,42.6645,14300.0
2008-11-17 11:35:00,51.14,51.24,50.95,51.03,19900.0,42.7397,42.8232,42.5809,42.6477,19900.0
2008-11-17 11:40:00,51.05,51.09,50.73,50.8,19100.0,42.6645,42.6979,42.397,42.4555,19100.0
2008-11-17 11:45:00,50.83,51.56,50.83,51.56,21400.0,42.4806,43.0907,42.4806,43.0907,21400.0
2008-11-17 11:50:00,51.56,51.88,51.38,51.74,28400.0,43.0907,43.3581,42.9403,43.2411,28400.0
2008-11-17 11:55:00,51.75,52.15,51.72,52.04,20400.0,43.2495,43.5838,43.2244,43.4918,20400.0
2008-11-17 12:00:00,52.04,52.41,51.89,52.06,17800.0,43.4918,43.8011,43.3665,43.5086,17800.0
2008-11-17 12:05:00,52.06,52.62,52.04,52.62,15400.0,43.5086,43.9766,43.4918,43.9766,15400.0
2008-11-17 12:10:00,52.6,52.84,52.4,52.71,17800.0,43.9599,44.1604,43.7927,44.0518,17800.0
2008-11-17 12:15:00,52.79,52.95,52.3,52.61,15900.0,44.1186,44.2524,43.7091,43.9682,15900.0
2008-11-17 12:20:00,52.68,52.93,52.43,52.84,12400.0,44.0267,44.2356,43.8178,44.1604,12400.0
2008-11-17 12:25:00,52.92,52.95,52.27,52.79,14400.0,44.2273,44.2524,43.6841,44.1186,14400.0
2008-11-17 12:30:00,52.65,52.96,52.11,52.39,20600.0,44.0016,44.2607,43.5503,43.7843,20600.0
2008-11-17 12:35:00,52.5,52.54,51.85,51.88,10100.0,43.8763,43.9097,43.333,43.3581,10100.0
2008-11-17 12:40:00,51.88,52.25,51.85,51.9,21200.0,43.3581,43.6673,43.333,43.3748,21200.0
2008-11-17 12:45:00,51.99,52.66,51.9,52.57,12000.0,43.4501,44.01,43.3748,43.9348,12000.0
2008-11-17 12:50:00,52.5,52.52,52.11,52.18,9300.0,43.8763,43.893,43.5503,43.6088,9300.0
2008-11-17 12:55:00,52.14,52.14,51.8,51.89,15100.0,43.5754,43.5754,43.2913,43.3665,15100.0
2008-11-17 13:00:00,51.8,51.9,51.5,51.5,19100.0,43.2913,43.3748,43.0405,43.0405,19100.0
2008-11-17 13:05:00,51.49,51.77,51.3,51.52,9000.0,43.0322,43.2662,42.8734,43.0573,9000.0
2008-11-17 13:10:00,51.58,51.69,51.39,51.52,12600.0,43.1074,43.1993,42.9486,43.0573,12600.0
2008-11-17 13:15:00,51.54,51.54,51.03,51.18,12100.0,43.074,43.074,42.6477,42.7731,12100.0
2008-11-17 13:20:00,51.18,51.26,50.9,51.1,11200.0,42.7731,42.84,42.5391,42.7062,11200.0
2008-11-17 13:25:00,51.16,51.56,51.15,51.4,7700.0,42.7564,43.0907,42.748,42.957,7700.0
2008-11-17 13:30:00,51.42,51.53,51.07,51.07,15800.0,42.9737,43.0656,42.6812,42.6812,15800.0
2008-11-17 13:35:00,51.08,51.13,50.6,50.81,20600.0,42.6895,42.7313,42.2884,42.4639,20600.0
2008-11-17 13:40:00,50.86,50.94,50.61,50.64,21300.0,42.5057,42.5725,42.2967,42.3218,21300.0
2008-11-17 13:45:00,50.58,50.84,50.5,50.75,22500.0,42.2717,42.489,42.2048,42.4137,22500.0
2008-11-17 13:50:00,50.71,50.9,50.33,50.69,35200.0,42.3803,42.5391,42.0627,42.3636,35200.0
2008-11-17 13:55:00,50.7,50.82,50.53,50.63,34600.0,42.3719,42.4722,42.2299,42.3134,34600.0
2008-11-17 14:00:00,50.59,50.7,50.37,50.37,33400.0,42.28,42.3719,42.0962,42.0962,33400.0
2008-11-17 14:05:00,50.39,50.9,50.37,50.9,18500.0,42.1129,42.5391,42.0962,42.5391,18500.0
2008-11-17 14:10:00,50.82,50.82,50.4,50.67,19500.0,42.4722,42.4722,42.1212,42.3469,19500.0
2008-11-17 14:15:00,50.67,50.81,50.28,50.47,16800.0,42.3469,42.4639,42.0209,42.1797,16800.0
2008-11-17 14:20:00,50.51,50.74,50.26,50.26,13900.0,42.2132,42.4054,42.0042,42.0042,13900.0
2008-11-17 14:25:00,50.26,50.31,49.9,50.06,20300.0,42.0042,42.046,41.7034,41.8371,20300.0
2008-11-17 14:30:00,50.06,50.18,49.87,50.08,20500.0,41.8371,41.9374,41.6783,41.8538,20500.0
2008-11-17 14:35:00,50.07,50.44,49.95,50.44,20200.0,41.8454,42.1547,41.7451,42.1547,20200.0
2008-11-17 14:40:00,50.39,50.75,50.18,50.6,15200.0,42.1129,42.4137,41.9374,42.2884,15200.0
2008-11-17 14:45:00,50.53,50.65,50.11,50.11,15500.0,42.2299,42.3302,41.8789,41.8789,15500.0
2008-11-17 14:50:00,50.02,50.43,50.0,50.31,8100.0,41.8036,42.1463,41.7869,42.046,8100.0
2008-11-17 14:55:00,50.33,50.45,49.94,49.97,10600.0,42.0627,42.163,41.7368,41.7619,10600.0
2008-11-17 15:00:00,49.94,50.32,49.72,50.32,16600.0,41.7368,42.0544,41.5529,42.0544,16600.0
2008-11-17 15:05:00,50.21,50.39,49.91,50.04,20200.0,41.9624,42.1129,41.7117,41.8204,20200.0
2008-11-17 15:10:00,50.02,50.36,49.78,50.36,18900.0,41.8036,42.0878,41.6031,42.0878,18900.0
2008-11-17 15:15:00,50.38,50.63,50.22,50.53,19300.0,42.1045,42.3134,41.9708,42.2299,19300.0
2008-11-17 15:20:00,50.53,50.76,50.42,50.42,16100.0,42.2299,42.4221,42.1379,42.1379,16100.0
2008-11-17 15:25:00,50.4,50.65,50.07,50.26,31200.0,42.1212,42.3302,41.8454,42.0042,31200.0
2008-11-17 15:30:00,50.23,50.52,49.99,49.99,35400.0,41.9792,42.2215,41.7786,41.7786,35400.0
2008-11-17 15:35:00,49.97,50.62,49.94,50.55,65900.0,41.7619,42.3051,41.7368,42.2466,65900.0
2008-11-17 15:40:00,50.51,50.75,50.29,50.43,61800.0,42.2132,42.4137,42.0293,42.1463,61800.0
2008-11-17 15:45:00,50.51,50.98,50.43,50.58,40300.0,42.2132,42.606,42.1463,42.2717,40300.0
2008-11-17 15:50:00,50.52,50.81,50.42,50.5,148800.0,42.2215,42.4639,42.1379,42.2048,148800.0
2008-11-17 15:55:00,50.52,50.77,50.37,50.5,97900.0,42.2215,42.4305,42.0962,42.2048,97900.0
2008-11-18 09:30:00,50.39,50.73,50.14,50.48,8600.0,42.1129,42.397,41.9039,42.1881,8600.0
2008-11-18 09:35:00,50.5,50.88,50.38,50.51,40200.0,42.2048,42.5224,42.1045,42.2132,40200.0
2008-11-18 09:40:00,50.57,51.42,50.52,51.06,87500.0,42.2633,42.9737,42.2215,42.6728,87500.0
2008-11-18 09:45:00,51.14,51.19,50.61,50.92,28600.0,42.7397,42.7815,42.2967,42.5558,28600.0
2008-11-18 09:50:00,51.0,51.12,50.71,50.75,26500.0,42.6227,42.723,42.3803,42.4137,26500.0
2008-11-18 09:55:00,50.75,50.75,50.1,50.36,23500.0,42.4137,42.4137,41.8705,42.0878,23500.0
2008-11-18 10:00:00,50.43,50.73,50.16,50.26,44500.0,42.1463,42.397,41.9207,42.0042,44500.0
2008-11-18 10:05:00,50.26,50.47,49.8,50.32,42000.0,42.0042,42.1797,41.6198,42.0544,42000.0
2008-11-18 10:10:00,50.25,50.53,50.07,50.37,27800.0,41.9959,42.2299,41.8454,42.0962,27800.0
2008-11-18 10:15:00,50.37,51.04,50.24,50.94,11300.0,42.0962,42.6561,41.9875,42.5725,11300.0
2008-11-18 10:20:00,51.03,51.03,50.42,50.51,30200.0,42.6477,42.6477,42.1379,42.2132,30200.0
2008-11-18 10:25:00,50.51,51.02,50.4,50.97,13500.0,42.2132,42.6394,42.1212,42.5976,13500.0
2008-11-18 10:30:00,51.01,51.09,50.65,50.74,4900.0,42.631,42.6979,42.3302,42.4054,4900.0
2008-11-18 10:35:00,50.75,50.99,50.72,50.99,13600.0,42.4137,42.6143,42.3887,42.6143,13600.0
2008-11-18 10:40:00,51.02,51.05,50.72,50.77,21100.0,42.6394,42.6645,42.3887,42.4305,21100.0
2008-11-18 10:45:00,50.76,50.97,50.74,50.85,4800.0,42.4221,42.5976,42.4054,42.4973,4800.0
2008-11-18 10:50:00,50.79,51.07,50.67,51.02,6600.0,42.4472,42.6812,42.3469,42.6394,6600.0
2008-11-18 10:55:00,51.0,51.0,50.78,50.78,5100.0,42.6227,42.6227,42.4388,42.4388,5100.0
2008-11-18 11:00:00,50.74,50.74,50.4,50.52,18800.0,42.4054,42.4054,42.1212,42.2215,18800.0
2008-11-18 11:05:00,50.46,50.7,50.46,50.65,11100.0,42.1714,42.3719,42.1714,42.3302,11100.0
2008-11-18 11:10:00,50.71,50.84,50.61,50.76,7800.0,42.3803,42.489,42.2967,42.4221,7800.0
2008-11-18 11:15:00,50.81,50.81,50.53,50.53,17500.0,42.4639,42.4639,42.2299,42.2299,17500.0
2008-11-18 11:20:00,50.54,50.6,50.47,50.49,7100.0,42.2382,42.2884,42.1797,42.1964,7100.0
2008-11-18 11:25:00,50.43,50.6,50.29,50.52,32600.0,42.1463,42.2884,42.0293,42.2215,32600.0
2008-11-18 11:30:00,50.48,50.6,50.4,50.55,58600.0,42.1881,42.2884,42.1212,42.2466,58600.0
2008-11-18 11:35:00,50.57,50.86,50.57,50.75,25600.0,42.2633,42.5057,42.2633,42.4137,25600.0
2008-11-18 11:40:00,50.75,50.75,50.47,50.62,13600.0,42.4137,42.4137,42.1797,42.3051,13600.0
2008-11-18 11:45:00,50.57,50.8,50.5,50.5,5300.0,42.2633,42.4555,42.2048,42.2048,5300.0
2008-11-18 11:50:00,50.57,51.2,50.55,51.0,9000.0,42.2633,42.7898,42.2466,42.6227,9000.0
2008-11-18 11:55:00,51.04,51.07,50.86,50.96,20500.0,42.6561,42.6812,42.5057,42.5892,20500.0
2008-11-18 12:00:00,50.91,50.94,50.66,50.8,25500.0,42.5475,42.5725,42.3385,42.4555,25500.0
2008-11-18 12:05:00,50.7,50.8,50.59,50.67,11100.0,42.3719,42.4555,42.28,42.3469,11100.0
2008-11-18 12:10:00,50.72,50.78,50.57,50.63,15800.0,42.3887,42.4388,42.2633,42.3134,15800.0
2008-11-18 12:15:00,50.56,50.71,50.33,50.33,8800.0,42.2549,42.3803,42.0627,42.0627,8800.0
2008-11-18 12:20:00,50.4,50.52,50.13,50.45,12000.0,42.1212,42.2215,41.8956,42.163,12000.0
2008-11-18 12:25:00,50.35,50.61,50.21,50.51,20000.0,42.0794,42.2967,41.9624,42.2132,20000.0
2008-11-18 12:30:00,50.52,50.59,50.47,50.53,14300.0,42.2215,42.28,42.1797,42.2299,14300.0
2008-11-18 12:35:00,50.52,50.59,50.47,50.58,9600.0,42.2215,42.28,42.1797,42.2717,9600.0
2008-11-18 12:40:00,50.52,50.6,50.41,50.49,8200.0,42.2215,42.2884,42.1296,42.1964,8200.0
2008-11-18 12:45:00,50.51,50.6,50.4,50.43,27500.0,42.2132,42.2884,42.1212,42.1463,27500.0
2008-11-18 12:50:00,50.43,50.43,50.1,50.35,30000.0,42.1463,42.1463,41.8705,42.0794,30000.0
2008-11-18 12:55:00,50.35,50.4,50.11,50.16,16100.0,42.0794,42.1212,41.8789,41.9207,16100.0
2008-11-18 13:00:00,50.14,50.4,49.83,50.02,18700.0,41.9039,42.1212,41.6449,41.8036,18700.0
2008-11-18 13:05:00,50.03,50.3,50.0,50.14,6800.0,41.812,42.0377,41.7869,41.9039,6800.0
2008-11-18 13:10:00,50.13,50.21,50.07,50.08,20400.0,41.8956,41.9624,41.8454,41.8538,20400.0
2008-11-18 13:15:00,50.16,50.25,50.05,50.18,10500.0,41.9207,41.9959,41.8287,41.9374,10500.0
2008-11-18 13:20:00,50.2,50.52,50.18,50.46,43200.0,41.9541,42.2215,41.9374,42.1714,43200.0
2008-11-18 13:25:00,50.42,50.51,50.31,50.41,10500.0,42.1379,42.2132,42.046,42.1296,10500.0
2008-11-18 13:30:00,50.45,50.57,50.21,50.49,14600.0,42.163,42.2633,41.9624,42.1964,14600.0
2008-11-18 13:35:00,50.43,50.51,50.22,50.44,194000.0,42.1463,42.2132,41.9708,42.1547,194000.0
2008-11-18 13:40:00,50.51,50.56,50.44,50.46,7500.0,42.2132,42.2549,42.1547,42.1714,7500.0
2008-11-18 13:45:00,50.43,50.47,50.05,50.15,58900.0,42.1463,42.1797,41.8287,41.9123,58900.0
2008-11-18 13:50:00,50.15,50.38,50.06,50.19,50000.0,41.9123,42.1045,41.8371,41.9457,50000.0
2008-11-18 13:55:00,50.19,50.4,50.14,50.4,16300.0,41.9457,42.1212,41.9039,42.1212,16300.0
2008-11-18 14:00:00,50.4,50.52,50.02,50.19,10400.0,42.1212,42.2215,41.8036,41.9457,10400.0
2008-11-18 14:05:00,50.1,50.1,49.58,49.69,19900.0,41.8705,41.8705,41.4359,41.5279,19900.0
2008-11-18 14:10:00,49.7,50.13,49.63,49.86,12400.0,41.5362,41.8956,41.4777,41.6699,12400.0
2008-11-18 14:15:00,49.84,50.04,49.82,49.88,23700.0,41.6532,41.8204,41.6365,41.6866,23700.0
2008-11-18 14:20:00,49.88,50.07,49.7,49.95,14500.0,41.6866,41.8454,41.5362,41.7451,14500.0
2008-11-18 14:25:00,50.03,50.05,49.77,49.92,11800.0,41.812,41.8287,41.5947,41.7201,11800.0
2008-11-18 14:30:00,49.88,49.88,49.29,49.37,16400.0,41.6866,41.6866,41.1936,41.2604,16400.0
2008-11-18 14:35:00,49.4,49.76,49.29,49.55,8100.0,41.2855,41.5864,41.1936,41.4108,8100.0
2008-11-18 14:40:00,49.65,49.73,49.44,49.51,5700.0,41.4944,41.5613,41.3189,41.3774,5700.0
2008-11-18 14:45:00,49.61,49.61,49.05,49.23,16700.0,41.461,41.461,40.993,41.1434,16700.0
2008-11-18 14:50:00,49.13,49.19,48.84,48.96,12500.0,41.0598,41.11,40.8175,40.9178,12500.0
2008-11-18 14:55:00,48.99,49.25,48.91,49.23,11900.0,40.9428,41.1601,40.876,41.1434,11900.0
2008-11-18 15:00:00,49.14,49.51,49.03,49.37,17400.0,41.0682,41.3774,40.9763,41.2604,17400.0
2008-11-18 15:05:00,49.36,50.0,49.33,50.0,19900.0,41.2521,41.7869,41.227,41.7869,19900.0
2008-11-18 15:10:00,49.91,50.21,49.61,49.69,19800.0,41.7117,41.9624,41.461,41.5279,19800.0
2008-11-18 15:15:00,49.66,50.07,49.66,49.99,19500.0,41.5028,41.8454,41.5028,41.7786,19500.0
2008-11-18 15:20:00,49.97,50.38,49.71,49.72,31900.0,41.7619,42.1045,41.5446,41.5529,31900.0
2008-11-18 15:25:00,49.72,49.87,49.26,49.79,18700.0,41.5529,41.6783,41.1685,41.6114,18700.0
2008-11-18 15:30:00,49.73,49.99,49.48,49.88,25600.0,41.5613,41.7786,41.3523,41.6866,25600.0
2008-11-18 15:35:00,49.91,49.95,49.44,49.72,45700.0,41.7117,41.7451,41.3189,41.5529,45700.0
2008-11-18 15:40:00,49.73,50.02,49.34,49.47,82900.0,41.5613,41.8036,41.2353,41.344,82900.0
2008-11-18 15:45:00,49.56,50.07,49.54,50.03,52400.0,41.4192,41.8454,41.4025,41.812,52400.0
2008-11-18 15:50:00,50.0,50.23,49.87,49.94,75400.0,41.7869,41.9792,41.6783,41.7368,75400.0
2008-11-18 15:55:00,49.92,50.5,49.88,50.5,65200.0,41.7201,42.2048,41.6866,42.2048,65200.0
2008-11-19 09:30:00,50.68,50.68,49.58,49.58,21500.0,42.3552,42.3552,41.4359,41.4359,21500.0
2008-11-19 09:35:00,49.76,50.13,49.53,49.96,18200.0,41.5864,41.8956,41.3941,41.7535,18200.0
2008-11-19 09:40:00,49.96,50.32,49.5,49.54,18500.0,41.7535,42.0544,41.3691,41.4025,18500.0
2008-11-19 09:45:00,49.55,49.58,48.42,48.97,39600.0,41.4108,41.4359,40.4665,40.9261,39600.0
2008-11-19 09:50:00,48.93,49.2,48.53,49.2,45400.0,40.8927,41.1183,40.5584,41.1183,45400.0
2008-11-19 09:55:00,49.2,49.2,48.45,48.74,37600.0,41.1183,41.1183,40.4915,40.7339,37600.0
2008-11-19 10:00:00,48.63,49.1,48.57,49.07,14900.0,40.642,41.0348,40.5918,41.0097,14900.0
2008-11-19 10:05:00,48.99,49.82,48.91,49.65,22200.0,40.9428,41.6365,40.876,41.4944,22200.0
2008-11-19 10:10:00,49.65,49.65,49.02,49.16,16700.0,41.4944,41.4944,40.9679,41.0849,16700.0
2008-11-19 10:15:00,49.16,49.62,49.09,49.25,15900.0,41.0849,41.4694,41.0264,41.1601,15900.0
2008-11-19 10:20:00,49.25,49.33,48.87,48.87,29200.0,41.1601,41.227,40.8425,40.8425,29200.0
2008-11-19 10:25:00,48.87,48.87,48.16,48.34,42700.0,40.8425,40.8425,40.2492,40.3996,42700.0
2008-11-19 10:30:00,48.35,48.35,47.75,48.01,56000.0,40.408,40.408,39.9065,40.1238,56000.0
2008-11-19 10:35:00,48.02,48.14,47.3,47.31,52200.0,40.1322,40.2325,39.5304,39.5388,52200.0
2008-11-19 10:40:00,47.36,47.89,47.36,47.89,8300.0,39.5806,40.0235,39.5806,40.0235,8300.0
2008-11-19 10:45:00,47.89,47.89,47.35,47.61,32200.0,40.0235,40.0235,39.5722,39.7895,32200.0
2008-11-19 10:50:00,47.7,47.96,47.5,47.5,8200.0,39.8647,40.082,39.6976,39.6976,8200.0
2008-11-19 10:55:00,47.57,47.57,47.29,47.39,16700.0,39.7561,39.7561,39.5221,39.6057,16700.0
2008-11-19 11:00:00,47.39,47.74,47.34,47.71,14600.0,39.6057,39.8982,39.5639,39.8731,14600.0
2008-11-19 11:05:00,47.73,48.12,47.69,48.12,10600.0,39.8898,40.2157,39.8564,40.2157,10600.0
2008-11-19 11:10:00,48.21,48.34,47.89,47.92,28100.0,40.291,40.3996,40.0235,40.0486,28100.0
2008-11-19 11:15:00,47.92,48.18,47.6,48.18,11400.0,40.0486,40.2659,39.7812,40.2659,11400.0
2008-11-19 11:20:00,48.18,48.41,48.05,48.07,17100.0,40.2659,40.4581,40.1572,40.174,17100.0
2008-11-19 11:25:00,48.21,48.21,47.58,47.79,24500.0,40.291,40.291,39.7644,39.9399,24500.0
2008-11-19 11:30:00,47.82,48.14,47.69,48.04,21400.0,39.965,40.2325,39.8564,40.1489,21400.0
2008-11-19 11:35:00,48.08,48.08,47.75,47.75,4500.0,40.1823,40.1823,39.9065,39.9065,4500.0
2008-11-19 11:40:00,47.81,48.12,47.74,47.96,17800.0,39.9567,40.2157,39.8982,40.082,17800.0
2008-11-19 11:45:00,48.0,48.09,47.62,47.79,14200.0,40.1155,40.1907,39.7979,39.9399,14200.0
2008-11-19 11:50:00,47.79,48.34,47.74,48.07,15400.0,39.9399,40.3996,39.8982,40.174,15400.0
2008-11-19 11:55:00,48.07,48.07,47.64,47.66,11300.0,40.174,40.174,39.8146,39.8313,11300.0
2008-11-19 12:00:00,47.66,47.93,47.53,47.83,16700.0,39.8313,40.057,39.7227,39.9734,16700.0
2008-11-19 12:05:00,47.82,47.98,47.76,47.98,10400.0,39.965,40.0987,39.9149,40.0987,10400.0
2008-11-19 12:10:00,47.98,48.06,47.76,47.77,6800.0,40.0987,40.1656,39.9149,39.9232,6800.0
2008-11-19 12:15:00,47.77,47.77,47.53,47.63,12200.0,39.9232,39.9232,39.7227,39.8062,12200.0
2008-11-19 12:20:00,47.72,47.95,47.71,47.87,15700.0,39.8814,40.0737,39.8731,40.0068,15700.0
2008-11-19 12:25:00,47.87,48.08,47.69,47.78,10300.0,40.0068,40.1823,39.8564,39.9316,10300.0
2008-11-19 12:30:00,47.78,47.99,47.63,47.99,7600.0,39.9316,40.1071,39.8062,40.1071,7600.0
2008-11-19 12:35:00,48.07,48.18,47.85,48.06,10400.0,40.174,40.2659,39.9901,40.1656,10400.0
2008-11-19 12:40:00,48.14,48.43,48.07,48.2,12800.0,40.2325,40.4748,40.174,40.2826,12800.0
2008-11-19 12:45:00,48.15,48.35,48.06,48.09,8900.0,40.2408,40.408,40.1656,40.1907,8900.0
2008-11-19 12:50:00,48.11,48.19,47.94,47.98,12100.0,40.2074,40.2742,40.0653,40.0987,12100.0
2008-11-19 12:55:00,48.01,48.24,47.98,48.22,10800.0,40.1238,40.316,40.0987,40.2993,10800.0
2008-11-19 13:00:00,48.22,48.47,48.11,48.36,51300.0,40.2993,40.5083,40.2074,40.4163,51300.0
2008-11-19 13:05:00,48.35,48.66,48.18,48.2,18200.0,40.408,40.667,40.2659,40.2826,18200.0
2008-11-19 13:10:00,48.2,48.31,48.18,48.25,15800.0,40.2826,40.3745,40.2659,40.3244,15800.0
2008-11-19 13:15:00,48.25,48.25,47.91,47.91,10800.0,40.3244,40.3244,40.0402,40.0402,10800.0
2008-11-19 13:20:00,47.91,47.97,47.78,47.78,7600.0,40.0402,40.0904,39.9316,39.9316,7600.0
2008-11-19 13:25:00,47.84,47.9,47.51,47.59,17900.0,39.9817,40.0319,39.7059,39.7728,17900.0
2008-11-19 13:30:00,47.59,47.77,47.51,47.71,9600.0,39.7728,39.9232,39.7059,39.8731,9600.0
2008-11-19 13:35:00,47.71,47.73,47.45,47.55,15000.0,39.8731,39.8898,39.6558,39.7394,15000.0
2008-11-19 13:40:00,47.62,47.7,47.38,47.47,27000.0,39.7979,39.8647,39.5973,39.6725,27000.0
2008-11-19 13:45:00,47.47,47.66,47.31,47.38,27600.0,39.6725,39.8313,39.5388,39.5973,27600.0
2008-11-19 13:50:00,47.38,47.87,47.31,47.87,17400.0,39.5973,40.0068,39.5388,40.0068,17400.0
2008-11-19 13:55:00,47.87,48.25,47.87,48.08,11600.0,40.0068,40.3244,40.0068,40.1823,11600.0
2008-11-19 14:00:00,48.11,48.11,47.52,47.58,15200.0,40.2074,40.2074,39.7143,39.7644,15200.0
2008-11-19 14:05:00,47.58,47.68,47.33,47.4,32100.0,39.7644,39.848,39.5555,39.614,32100.0
2008-11-19 14:10:00,47.47,47.57,47.4,47.43,23000.0,39.6725,39.7561,39.614,39.6391,23000.0
2008-11-19 14:15:00,47.43,47.43,47.2,47.36,31700.0,39.6391,39.6391,39.4469,39.5806,31700.0
2008-11-19 14:20:00,47.36,47.56,47.29,47.48,35300.0,39.5806,39.7477,39.5221,39.6809,35300.0
2008-11-19 14:25:00,47.45,47.62,47.31,47.37,22900.0,39.6558,39.7979,39.5388,39.5889,22900.0
2008-11-19 14:30:00,47.37,47.56,47.25,47.25,11900.0,39.5889,39.7477,39.4887,39.4887,11900.0
2008-11-19 14:35:00,47.25,47.34,47.08,47.14,11600.0,39.4887,39.5639,39.3466,39.3967,11600.0
2008-11-19 14:40:00,47.14,47.33,47.09,47.15,56600.0,39.3967,39.5555,39.3549,39.4051,56600.0
2008-11-19 14:45:00,47.22,47.57,47.12,47.24,75700.0,39.4636,39.7561,39.38,39.4803,75700.0
2008-11-19 14:50:00,47.24,47.36,47.09,47.15,48000.0,39.4803,39.5806,39.3549,39.4051,48000.0
2008-11-19 14:55:00,47.15,47.25,47.01,47.24,24400.0,39.4051,39.4887,39.2881,39.4803,24400.0
2008-11-19 15:00:00,47.25,47.33,46.88,47.19,33300.0,39.4887,39.5555,39.1794,39.4385,33300.0
2008-11-19 15:05:00,47.2,47.64,47.11,47.55,13300.0,39.4469,39.8146,39.3716,39.7394,13300.0
2008-11-19 15:10:00,47.64,47.66,47.27,47.29,14800.0,39.8146,39.8313,39.5054,39.5221,14800.0
2008-11-19 15:15:00,47.29,47.31,47.02,47.2,53700.0,39.5221,39.5388,39.2964,39.4469,53700.0
2008-11-19 15:20:00,47.2,47.42,46.99,47.21,38700.0,39.4469,39.6307,39.2714,39.4552,38700.0
2008-11-19 15:25:00,47.21,47.28,46.87,47.02,23800.0,39.4552,39.5137,39.1711,39.2964,23800.0
2008-11-19 15:30:00,47.02,47.02,46.6,46.76,41100.0,39.2964,39.2964,38.9454,39.0791,41100.0
2008-11-19 15:35:00,46.76,46.76,46.06,46.06,39400.0,39.0791,39.0791,38.4941,38.4941,39400.0
2008-11-19 15:40:00,46.06,46.24,45.68,45.73,54000.0,38.4941,38.6446,38.1765,38.2183,54000.0
2008-11-19 15:45:00,45.73,45.77,45.29,45.49,59000.0,38.2183,38.2518,37.8506,38.0178,59000.0
2008-11-19 15:50:00,45.5,45.73,45.04,45.11,74800.0,38.0261,38.2183,37.6417,37.7002,74800.0
2008-11-19 15:55:00,45.12,45.45,45.01,45.43,226300.0,37.7085,37.9843,37.6166,37.9676,226300.0
2008-11-20 09:30:00,45.1,45.1,44.59,44.65,39500.0,37.6918,37.6918,37.2656,37.3157,39500.0
2008-11-20 09:35:00,44.65,44.7,44.05,44.05,24500.0,37.3157,37.3575,36.8143,36.8143,24500.0
2008-11-20 09:40:00,44.06,44.14,43.04,43.08,30100.0,36.8226,36.8895,35.9702,36.0036,30100.0
2008-11-20 09:45:00,43.11,43.3,42.67,43.27,51400.0,36.0287,36.1875,35.661,36.1624,51400.0
2008-11-20 09:50:00,43.34,43.93,43.11,43.35,30600.0,36.2209,36.714,36.0287,36.2293,30600.0
2008-11-20 09:55:00,43.28,43.88,43.21,43.88,33800.0,36.1708,36.6722,36.1123,36.6722,33800.0
2008-11-20 10:00:00,43.86,43.94,42.81,42.96,64500.0,36.6555,36.7224,35.778,35.9033,64500.0
2008-11-20 10:05:00,42.96,43.49,42.83,42.93,27900.0,35.9033,36.3463,35.7947,35.8783,27900.0
2008-11-20 10:10:00,42.86,42.99,42.73,42.82,27700.0,35.8198,35.9284,35.7111,35.7863,27700.0
2008-11-20 10:15:00,42.94,42.94,42.62,42.62,16500.0,35.8866,35.8866,35.6192,35.6192,16500.0
2008-11-20 10:20:00,42.67,43.35,42.67,43.02,33600.0,35.661,36.2293,35.661,35.9535,33600.0
2008-11-20 10:25:00,43.1,43.88,42.97,43.72,41000.0,36.0203,36.6722,35.9117,36.5385,41000.0
2008-11-20 10:30:00,43.84,44.73,43.72,44.26,40900.0,36.6388,37.3826,36.5385,36.9898,40900.0
2008-11-20 10:35:00,44.45,44.46,43.96,44.13,45100.0,37.1486,37.1569,36.7391,36.8811,45100.0
2008-11-20 10:40:00,44.23,44.81,43.94,44.7,19800.0,36.9647,37.4494,36.7224,37.3575,19800.0
2008-11-20 10:45:00,44.83,45.52,44.74,44.74,40600.0,37.4662,38.0428,37.3909,37.3909,40600.0
2008-11-20 10:50:00,44.8,44.83,44.2,44.71,20700.0,37.4411,37.4662,36.9396,37.3659,20700.0
2008-11-20 10:55:00,44.71,44.76,44.2,44.76,10500.0,37.3659,37.4077,36.9396,37.4077,10500.0
2008-11-20 11:00:00,44.81,45.11,44.63,45.11,38000.0,37.4494,37.7002,37.299,37.7002,38000.0
2008-11-20 11:05:00,45.28,45.41,44.92,45.03,20900.0,37.8422,37.9509,37.5414,37.6333,20900.0
2008-11-20 11:10:00,45.0,45.37,44.82,45.29,20300.0,37.6082,37.9175,37.4578,37.8506,20300.0
2008-11-20 11:15:00,45.21,45.24,44.75,44.86,11500.0,37.7837,37.8088,37.3993,37.4912,11500.0
2008-11-20 11:20:00,44.86,44.95,44.29,44.55,13500.0,37.4912,37.5665,37.0149,37.2322,13500.0
2008-11-20 11:25:00,44.42,44.83,44.27,44.65,6700.0,37.1235,37.4662,36.9981,37.3157,6700.0
2008-11-20 11:30:00,44.66,44.66,44.03,44.03,12700.0,37.3241,37.3241,36.7976,36.7976,12700.0
2008-11-20 11:35:00,44.15,44.57,43.95,44.46,17200.0,36.8979,37.2489,36.7307,37.1569,17200.0
2008-11-20 11:40:00,44.29,44.34,43.94,43.99,16100.0,37.0149,37.0567,36.7224,36.7641,16100.0
2008-11-20 11:45:00,44.05,44.05,43.55,43.77,20400.0,36.8143,36.8143,36.3964,36.5803,20400.0
2008-11-20 11:50:00,43.84,43.84,43.48,43.48,10400.0,36.6388,36.6388,36.3379,36.3379,10400.0
2008-11-20 11:55:00,43.48,43.81,43.36,43.65,5800.0,36.3379,36.6137,36.2376,36.48,5800.0
2008-11-20 12:00:00,43.48,43.48,42.92,43.0,12100.0,36.3379,36.3379,35.8699,35.9368,12100.0
2008-11-20 12:05:00,43.02,43.27,42.91,43.19,22000.0,35.9535,36.1624,35.8615,36.0956,22000.0
2008-11-20 12:10:00,43.09,43.75,42.98,43.53,7700.0,36.012,36.5636,35.92,36.3797,7700.0
2008-11-20 12:15:00,43.63,43.88,43.42,43.83,13300.0,36.4633,36.6722,36.2878,36.6304,13300.0
2008-11-20 12:20:00,43.88,44.37,43.79,44.17,28600.0,36.6722,37.0817,36.597,36.9146,28600.0
2008-11-20 12:25:00,44.18,44.82,43.99,44.64,26200.0,36.9229,37.4578,36.7641,37.3074,26200.0
2008-11-20 12:30:00,44.64,45.36,44.49,44.83,18000.0,37.3074,37.9091,37.182,37.4662,18000.0
2008-11-20 12:35:00,44.95,44.95,44.3,44.45,33200.0,37.5665,37.5665,37.0232,37.1486,33200.0
2008-11-20 12:40:00,44.4,44.61,44.25,44.47,9300.0,37.1068,37.2823,36.9814,37.1653,9300.0
2008-11-20 12:45:00,44.4,45.08,44.25,44.93,14700.0,37.1068,37.6751,36.9814,37.5497,14700.0
2008-11-20 12:50:00,44.93,45.16,44.29,44.41,14600.0,37.5497,37.742,37.0149,37.1152,14600.0
2008-11-20 12:55:00,44.39,44.39,43.88,43.88,17400.0,37.0984,37.0984,36.6722,36.6722,17400.0
2008-11-20 13:00:00,43.88,43.88,43.27,43.33,19900.0,36.6722,36.6722,36.1624,36.2126,19900.0
2008-11-20 13:05:00,43.46,43.67,43.3,43.48,11400.0,36.3212,36.4967,36.1875,36.3379,11400.0
2008-11-20 13:10:00,43.55,43.61,43.2,43.32,12700.0,36.3964,36.4466,36.1039,36.2042,12700.0
2008-11-20 13:15:00,43.45,43.91,43.31,43.35,12500.0,36.3128,36.6973,36.1958,36.2293,12500.0
2008-11-20 13:20:00,43.32,43.81,42.88,43.6,19500.0,36.2042,36.6137,35.8365,36.4382,19500.0
2008-11-20 13:25:00,43.65,44.01,43.42,43.63,11400.0,36.48,36.7809,36.2878,36.4633,11400.0
2008-11-20 13:30:00,43.62,43.95,43.45,43.92,16900.0,36.4549,36.7307,36.3128,36.7056,16900.0
2008-11-20 13:35:00,43.92,43.92,42.95,43.42,20600.0,36.7056,36.7056,35.895,36.2878,20600.0
2008-11-20 13:40:00,43.37,43.48,43.04,43.26,22300.0,36.246,36.3379,35.9702,36.1541,22300.0
2008-11-20 13:45:00,43.24,43.63,43.2,43.5,11400.0,36.1373,36.4633,36.1039,36.3546,11400.0
2008-11-20 13:50:00,43.61,43.81,43.39,43.51,10000.0,36.4466,36.6137,36.2627,36.363,10000.0
2008-11-20 13:55:00,43.57,43.73,43.01,43.61,25500.0,36.4131,36.5469,35.9451,36.4466,25500.0
2008-11-20 14:00:00,43.68,43.68,42.88,42.98,27900.0,36.5051,36.5051,35.8365,35.92,27900.0
2008-11-20 14:05:00,42.98,43.3,42.97,43.3,20100.0,35.92,36.1875,35.9117,36.1875,20100.0
2008-11-20 14:10:00,43.18,43.44,43.08,43.2,20300.0,36.0872,36.3045,36.0036,36.1039,20300.0
2008-11-20 14:15:00,43.22,43.44,42.88,43.05,42100.0,36.1206,36.3045,35.8365,35.9785,42100.0
2008-11-20 14:20:00,42.99,43.39,42.93,43.25,15100.0,35.9284,36.2627,35.8783,36.1457,15100.0
2008-11-20 14:25:00,43.25,43.32,42.84,43.03,47800.0,36.1457,36.2042,35.803,35.9618,47800.0
2008-11-20 14:30:00,43.04,43.23,42.66,42.74,29400.0,35.9702,36.129,35.6526,35.7195,29400.0
2008-11-20 14:35:00,42.74,43.12,42.63,42.81,27600.0,35.7195,36.0371,35.6275,35.778,27600.0
2008-11-20 14:40:00,42.76,43.06,42.61,42.83,16400.0,35.7362,35.9869,35.6108,35.7947,16400.0
2008-11-20 14:45:00,42.81,42.86,42.5,42.62,29200.0,35.778,35.8198,35.5189,35.6192,29200.0
2008-11-20 14:50:00,42.65,42.78,42.3,42.46,18700.0,35.6443,35.7529,35.3517,35.4855,18700.0
2008-11-20 14:55:00,42.43,42.55,42.2,42.43,18000.0,35.4604,35.5607,35.2682,35.4604,18000.0
2008-11-20 15:00:00,42.45,42.84,42.37,42.42,46700.0,35.4771,35.803,35.4102,35.452,46700.0
2008-11-20 15:05:00,42.52,42.77,42.35,42.7,23200.0,35.5356,35.7445,35.3935,35.686,23200.0
2008-11-20 15:10:00,42.79,42.92,42.28,42.45,13100.0,35.7613,35.8699,35.335,35.4771,13100.0
2008-11-20 15:15:00,42.46,42.68,42.03,42.09,37800.0,35.4855,35.6693,35.1261,35.1762,37800.0
2008-11-20 15:20:00,42.04,42.31,42.0,42.0,107800.0,35.1345,35.3601,35.101,35.101,107800.0
2008-11-20 15:25:00,42.0,42.31,42.0,42.22,53600.0,35.101,35.3601,35.101,35.2849,53600.0
2008-11-20 15:30:00,42.21,42.71,42.17,42.51,63800.0,35.2765,35.6944,35.2431,35.5272,63800.0
2008-11-20 15:35:00,42.49,42.5,42.0,42.0,86300.0,35.5105,35.5189,35.101,35.101,86300.0
2008-11-20 15:40:00,42.03,42.13,41.34,41.51,170800.0,35.1261,35.2097,34.5494,34.6915,170800.0
2008-11-20 15:45:00,41.53,42.21,41.49,41.51,86900.0,34.7082,35.2765,34.6748,34.6915,86900.0
2008-11-20 15:50:00,41.5,41.92,41.2,41.26,67000.0,34.6832,35.0342,34.4324,34.4826,67000.0
2008-11-20 15:55:00,41.29,41.38,40.73,41.11,77900.0,34.5076,34.5829,34.0396,34.3572,77900.0
2008-11-21 09:30:00,41.72,41.94,41.72,41.85,1200.0,34.867,35.0509,34.867,34.9757,1200.0
2008-11-21 09:35:00,42.08,43.15,41.27,41.43,195500.0,35.1679,36.0621,34.4909,34.6247,195500.0
2008-11-21 09:40:00,41.4,41.9,41.1,41.51,18400.0,34.5996,35.0174,34.3489,34.6915,18400.0
2008-11-21 09:45:00,41.53,42.12,41.48,41.85,26600.0,34.7082,35.2013,34.6664,34.9757,26600.0
2008-11-21 09:50:00,41.79,42.25,41.55,41.6,15800.0,34.9255,35.31,34.7249,34.7667,15800.0
2008-11-21 09:55:00,41.6,41.78,41.24,41.47,39900.0,34.7667,34.9172,34.4659,34.6581,39900.0
2008-11-21 10:00:00,41.37,41.63,41.16,41.28,15800.0,34.5745,34.7918,34.399,34.4993,15800.0
2008-11-21 10:05:00,41.4,41.6,41.33,41.5,36000.0,34.5996,34.7667,34.5411,34.6832,36000.0
2008-11-21 10:10:00,41.53,41.69,40.83,41.27,23300.0,34.7082,34.8419,34.1232,34.4909,23300.0
2008-11-21 10:15:00,41.24,41.5,40.96,41.3,38000.0,34.4659,34.6832,34.2319,34.516,38000.0
2008-11-21 10:20:00,41.32,41.5,41.21,41.26,25300.0,34.5327,34.6832,34.4408,34.4826,25300.0
2008-11-21 10:25:00,41.25,41.65,41.25,41.32,18700.0,34.4742,34.8085,34.4742,34.5327,18700.0
2008-11-21 10:30:00,41.32,41.45,41.25,41.29,21900.0,34.5327,34.6414,34.4742,34.5076,21900.0
2008-11-21 10:35:00,41.26,41.64,41.26,41.46,22400.0,34.4826,34.8002,34.4826,34.6497,22400.0
2008-11-21 10:40:00,41.46,41.5,41.26,41.43,14900.0,34.6497,34.6832,34.4826,34.6247,14900.0
2008-11-21 10:45:00,41.41,41.66,41.34,41.35,23500.0,34.6079,34.8169,34.5494,34.5578,23500.0
2008-11-21 10:50:00,41.34,41.36,41.21,41.28,30800.0,34.5494,34.5662,34.4408,34.4993,30800.0
2008-11-21 10:55:00,41.33,41.34,40.88,40.95,24600.0,34.5411,34.5494,34.165,34.2235,24600.0
2008-11-21 11:00:00,40.95,41.01,40.36,40.38,13000.0,34.2235,34.2736,33.7304,33.7471,13000.0
2008-11-21 11:05:00,40.37,40.41,39.94,40.14,16500.0,33.7388,33.7722,33.3794,33.5465,16500.0
2008-11-21 11:10:00,40.2,40.71,40.2,40.43,17400.0,33.5967,34.0229,33.5967,33.7889,17400.0
2008-11-21 11:15:00,40.42,40.42,40.0,40.3,12900.0,33.7806,33.7806,33.4295,33.6803,12900.0
2008-11-21 11:20:00,40.38,40.84,40.38,40.69,11600.0,33.7471,34.1316,33.7471,34.0062,11600.0
2008-11-21 11:25:00,40.76,40.76,40.45,40.59,29000.0,34.0647,34.0647,33.8056,33.9226,29000.0
2008-11-21 11:30:00,40.67,40.93,40.63,40.75,39000.0,33.9895,34.2068,33.9561,34.0563,39000.0
2008-11-21 11:35:00,40.78,40.78,40.45,40.53,19200.0,34.0814,34.0814,33.8056,33.8725,19200.0
2008-11-21 11:40:00,40.56,40.92,40.41,40.44,38300.0,33.8976,34.1984,33.7722,33.7973,38300.0
2008-11-21 11:45:00,40.44,40.57,40.3,40.3,50700.0,33.7973,33.9059,33.6803,33.6803,50700.0
2008-11-21 11:50:00,40.35,40.45,40.19,40.22,19600.0,33.7221,33.8056,33.5883,33.6134,19600.0
2008-11-21 11:55:00,40.24,40.5,40.19,40.34,17100.0,33.6301,33.8474,33.5883,33.7137,17100.0
2008-11-21 12:00:00,40.31,40.49,40.1,40.43,15100.0,33.6886,33.8391,33.5131,33.7889,15100.0
2008-11-21 12:05:00,40.4,40.61,40.31,40.35,27900.0,33.7638,33.9393,33.6886,33.7221,27900.0
2008-11-21 12:10:00,40.35,40.38,40.15,40.31,17300.0,33.7221,33.7471,33.5549,33.6886,17300.0
2008-11-21 12:15:00,40.27,40.41,40.27,40.35,21300.0,33.6552,33.7722,33.6552,33.7221,21300.0
2008-11-21 12:20:00,40.34,40.5,40.34,40.36,28700.0,33.7137,33.8474,33.7137,33.7304,28700.0
2008-11-21 12:25:00,40.36,40.55,40.27,40.49,32400.0,33.7304,33.8892,33.6552,33.8391,32400.0
2008-11-21 12:30:00,40.51,40.66,40.36,40.42,32200.0,33.8558,33.9811,33.7304,33.7806,32200.0
2008-11-21 12:35:00,40.41,40.52,40.35,40.47,32200.0,33.7722,33.8641,33.7221,33.8223,32200.0
2008-11-21 12:40:00,40.47,40.63,40.35,40.39,24400.0,33.8223,33.9561,33.7221,33.7555,24400.0
2008-11-21 12:45:00,40.37,40.52,40.3,40.34,36800.0,33.7388,33.8641,33.6803,33.7137,36800.0
2008-11-21 12:50:00,40.31,40.41,40.24,40.32,13700.0,33.6886,33.7722,33.6301,33.697,13700.0
2008-11-21 12:55:00,40.3,40.36,40.12,40.17,12400.0,33.6803,33.7304,33.5298,33.5716,12400.0
2008-11-21 13:00:00,40.24,40.24,40.0,40.03,24600.0,33.6301,33.6301,33.4295,33.4546,24600.0
2008-11-21 13:05:00,40.02,40.38,39.93,40.34,24400.0,33.4463,33.7471,33.371,33.7137,24400.0
2008-11-21 13:10:00,40.32,40.36,39.96,40.09,22300.0,33.697,33.7304,33.3961,33.5048,22300.0
2008-11-21 13:15:00,40.13,40.33,39.85,40.0,15100.0,33.5382,33.7053,33.3042,33.4295,15100.0
2008-11-21 13:20:00,39.98,39.98,39.54,39.71,15500.0,33.4128,33.4128,33.0451,33.1872,15500.0
2008-11-21 13:25:00,39.72,39.87,39.52,39.78,30300.0,33.1955,33.3209,33.0284,33.2457,30300.0
2008-11-21 13:30:00,39.78,39.78,39.59,39.71,20000.0,33.2457,33.2457,33.0869,33.1872,20000.0
2008-11-21 13:35:00,39.65,39.76,39.56,39.65,22900.0,33.137,33.229,33.0618,33.137,22900.0
2008-11-21 13:40:00,39.68,39.99,39.64,39.97,25200.0,33.1621,33.4212,33.1287,33.4045,25200.0
2008-11-21 13:45:00,39.95,40.24,39.83,40.07,61400.0,33.3878,33.6301,33.2875,33.488,61400.0
2008-11-21 13:50:00,40.01,40.14,39.82,40.09,12700.0,33.4379,33.5465,33.2791,33.5048,12700.0
2008-11-21 13:55:00,40.04,40.11,39.75,39.75,26200.0,33.463,33.5215,33.2206,33.2206,26200.0
2008-11-21 14:00:00,39.75,40.11,39.59,40.08,17100.0,33.2206,33.5215,33.0869,33.4964,17100.0
2008-11-21 14:05:00,40.05,40.14,39.9,39.96,33300.0,33.4713,33.5465,33.346,33.3961,33300.0
2008-11-21 14:10:00,39.97,40.31,39.97,40.27,26100.0,33.4045,33.6886,33.4045,33.6552,26100.0
2008-11-21 14:15:00,40.21,40.28,39.85,40.06,46000.0,33.6051,33.6636,33.3042,33.4797,46000.0
2008-11-21 14:20:00,40.04,40.36,40.04,40.09,26100.0,33.463,33.7304,33.463,33.5048,26100.0
2008-11-21 14:25:00,40.06,40.27,39.99,40.16,45000.0,33.4797,33.6552,33.4212,33.5633,45000.0
2008-11-21 14:30:00,40.1,40.23,40.01,40.16,31700.0,33.5131,33.6218,33.4379,33.5633,31700.0
2008-11-21 14:35:00,40.15,40.27,39.99,40.08,70600.0,33.5549,33.6552,33.4212,33.4964,70600.0
2008-11-21 14:40:00,40.15,40.25,39.9,40.18,77600.0,33.5549,33.6385,33.346,33.58,77600.0
2008-11-21 14:45:00,40.18,40.46,40.09,40.19,39900.0,33.58,33.814,33.5048,33.5883,39900.0
2008-11-21 14:50:00,40.19,40.33,40.02,40.09,37600.0,33.5883,33.7053,33.4463,33.5048,37600.0
2008-11-21 14:55:00,40.09,40.2,39.67,39.86,56900.0,33.5048,33.5967,33.1538,33.3125,56900.0
2008-11-21 15:00:00,39.78,40.28,39.78,40.2,59000.0,33.2457,33.6636,33.2457,33.5967,59000.0
2008-11-21 15:05:00,40.2,40.48,39.85,39.85,84000.0,33.5967,33.8307,33.3042,33.3042,84000.0
2008-11-21 15:10:00,39.92,40.34,39.72,40.12,97900.0,33.3627,33.7137,33.1955,33.5298,97900.0
2008-11-21 15:15:00,40.12,40.18,39.88,40.06,65100.0,33.5298,33.58,33.3293,33.4797,65100.0
2008-11-21 15:20:00,40.05,40.15,39.73,39.97,56000.0,33.4713,33.5549,33.2039,33.4045,56000.0
2008-11-21 15:25:00,39.97,40.23,39.8,40.1,69300.0,33.4045,33.6218,33.2624,33.5131,69300.0
2008-11-21 15:30:00,40.1,40.36,39.9,40.34,75600.0,33.5131,33.7304,33.346,33.7137,75600.0
2008-11-21 15:35:00,40.32,40.74,40.21,40.25,74100.0,33.697,34.048,33.6051,33.6385,74100.0
2008-11-21 15:40:00,40.25,40.29,39.71,40.0,97600.0,33.6385,33.6719,33.1872,33.4295,97600.0
2008-11-21 15:45:00,40.03,40.14,39.7,39.96,91200.0,33.4546,33.5465,33.1788,33.3961,91200.0
2008-11-21 15:50:00,39.99,40.21,39.71,40.02,121600.0,33.4212,33.6051,33.1872,33.4463,121600.0
2008-11-21 15:55:00,40.08,40.26,39.95,40.03,120500.0,33.4964,33.6468,33.3878,33.4546,120500.0
2008-11-24 09:30:00,42.09,42.7,41.33,42.68,63000.0,35.5395,36.0546,34.8978,36.0377,63000.0
2008-11-24 09:35:00,42.68,42.68,41.57,42.25,101500.0,36.0377,36.0377,35.1004,35.6746,101500.0
2008-11-24 09:40:00,42.23,42.55,41.94,42.45,142400.0,35.6577,35.9279,35.4128,35.8435,142400.0
2008-11-24 09:45:00,42.38,42.58,42.03,42.38,64600.0,35.7844,35.9532,35.4888,35.7844,64600.0
2008-11-24 09:50:00,42.39,42.77,42.33,42.68,121800.0,35.7928,36.1137,35.7421,36.0377,121800.0
2008-11-24 09:55:00,42.68,42.91,42.52,42.83,70000.0,36.0377,36.2319,35.9026,36.1643,70000.0
2008-11-24 10:00:00,42.79,43.51,42.71,43.13,74500.0,36.1306,36.7385,36.063,36.4176,74500.0
2008-11-24 10:05:00,43.15,43.5,42.99,43.5,73000.0,36.4345,36.7301,36.2994,36.7301,73000.0
2008-11-24 10:10:00,43.63,44.79,43.54,44.69,62400.0,36.8398,37.8193,36.7638,37.7349,62400.0
2008-11-24 10:15:00,44.69,45.41,44.52,44.95,82600.0,37.7349,38.3428,37.5913,37.9544,82600.0
2008-11-24 10:20:00,44.94,45.47,44.84,45.0,103600.0,37.9459,38.3935,37.8615,37.9966,103600.0
2008-11-24 10:25:00,45.15,46.47,45.15,46.35,53300.0,38.1233,39.2378,38.1233,39.1365,53300.0
2008-11-24 10:30:00,46.43,47.15,46.3,46.63,57300.0,39.2041,39.812,39.0943,39.3729,57300.0
2008-11-24 10:35:00,46.76,46.76,46.29,46.53,29900.0,39.4827,39.4827,39.0858,39.2885,29900.0
2008-11-24 10:40:00,46.53,48.01,46.32,47.85,104300.0,39.2885,40.5382,39.1112,40.4031,104300.0
2008-11-24 10:45:00,47.82,47.82,46.3,46.43,82300.0,40.3777,40.3777,39.0943,39.2041,82300.0
2008-11-24 10:50:00,46.64,46.98,46.12,46.34,13400.0,39.3814,39.6685,38.9423,39.1281,13400.0
2008-11-24 10:55:00,46.31,47.1,46.3,47.06,11800.0,39.1027,39.7698,39.0943,39.736,11800.0
2008-11-24 11:00:00,47.1,47.3,46.8,46.98,22200.0,39.7698,39.9387,39.5165,39.6685,22200.0
2008-11-24 11:05:00,46.93,47.09,46.67,47.01,27900.0,39.6262,39.7613,39.4067,39.6938,27900.0
2008-11-24 11:10:00,47.0,47.02,46.61,46.7,18500.0,39.6853,39.7022,39.356,39.432,18500.0
2008-11-24 11:15:00,46.75,46.75,46.07,46.07,22700.0,39.4743,39.4743,38.9001,38.9001,22700.0
2008-11-24 11:20:00,46.06,46.22,45.87,46.17,21800.0,38.8916,39.0267,38.7312,38.9845,21800.0
2008-11-24 11:25:00,46.21,46.21,45.81,45.81,22000.0,39.0183,39.0183,38.6805,38.6805,22000.0
2008-11-24 11:30:00,45.74,45.93,45.68,45.77,16600.0,38.6214,38.7819,38.5708,38.6468,16600.0
2008-11-24 11:35:00,45.81,46.1,45.73,45.96,15800.0,38.6805,38.9254,38.613,38.8072,15800.0
2008-11-24 11:40:00,45.97,46.02,45.77,45.85,22100.0,38.8156,38.8579,38.6468,38.7143,22100.0
2008-11-24 11:45:00,45.82,46.32,45.79,46.09,26500.0,38.689,39.1112,38.6637,38.917,26500.0
2008-11-24 11:50:00,46.09,46.38,46.01,46.14,22100.0,38.917,39.1618,38.8494,38.9592,22100.0
2008-11-24 11:55:00,46.19,46.32,46.03,46.04,22000.0,39.0014,39.1112,38.8663,38.8748,22000.0
2008-11-24 12:00:00,46.04,46.28,46.04,46.09,13500.0,38.8748,39.0774,38.8748,38.917,13500.0
2008-11-24 12:05:00,46.21,46.38,46.09,46.25,8300.0,39.0183,39.1618,38.917,39.0521,8300.0
2008-11-24 12:10:00,46.25,46.26,45.92,46.0,24100.0,39.0521,39.0605,38.7734,38.841,24100.0
2008-11-24 12:15:00,45.99,46.03,45.45,45.67,27300.0,38.8325,38.8663,38.3766,38.5623,27300.0
2008-11-24 12:20:00,45.6,45.6,45.0,45.29,40500.0,38.5032,38.5032,37.9966,38.2415,40500.0
2008-11-24 12:25:00,45.29,45.56,45.06,45.1,18200.0,38.2415,38.4695,38.0473,38.081,18200.0
2008-11-24 12:30:00,45.1,45.35,44.8,45.05,31500.0,38.081,38.2921,37.8277,38.0388,31500.0
2008-11-24 12:35:00,45.07,45.11,44.12,44.12,41500.0,38.0557,38.0895,37.2536,37.2536,41500.0
2008-11-24 12:40:00,44.07,44.94,44.0,44.89,22300.0,37.2113,37.9459,37.1522,37.9037,22300.0
2008-11-24 12:45:00,44.85,45.0,44.74,44.81,9800.0,37.87,37.9966,37.7771,37.8362,9800.0
2008-11-24 12:50:00,44.83,45.2,44.83,45.09,13600.0,37.8531,38.1655,37.8531,38.0726,13600.0
2008-11-24 12:55:00,45.06,45.54,44.98,45.31,21300.0,38.0473,38.4526,37.9797,38.2584,21300.0
2008-11-24 13:00:00,45.35,45.49,45.29,45.33,12900.0,38.2921,38.4103,38.2415,38.2752,12900.0
2008-11-24 13:05:00,45.33,45.57,45.27,45.31,15900.0,38.2752,38.4779,38.2246,38.2584,15900.0
2008-11-24 13:10:00,45.3,45.4,45.01,45.11,14900.0,38.2499,38.3344,38.0051,38.0895,14900.0
2008-11-24 13:15:00,45.13,45.21,44.98,45.21,11100.0,38.1064,38.1739,37.9797,38.1739,11100.0
2008-11-24 13:20:00,45.18,45.45,45.09,45.29,7300.0,38.1486,38.3766,38.0726,38.2415,7300.0
2008-11-24 13:25:00,45.34,45.34,45.09,45.15,7800.0,38.2837,38.2837,38.0726,38.1233,7800.0
2008-11-24 13:30:00,45.17,45.48,45.17,45.48,10600.0,38.1401,38.4019,38.1401,38.4019,10600.0
2008-11-24 13:35:00,45.39,45.41,45.04,45.15,20600.0,38.3259,38.3428,38.0304,38.1233,20600.0
2008-11-24 13:40:00,45.15,45.3,45.01,45.05,10100.0,38.1233,38.2499,38.0051,38.0388,10100.0
2008-11-24 13:45:00,45.07,45.27,44.94,45.03,13600.0,38.0557,38.2246,37.9459,38.0219,13600.0
2008-11-24 13:50:00,45.04,45.06,44.78,44.86,8900.0,38.0304,38.0473,37.8108,37.8784,8900.0
2008-11-24 13:55:00,44.9,45.33,44.77,45.33,12900.0,37.9122,38.2752,37.8024,38.2752,12900.0
2008-11-24 14:00:00,45.42,45.42,45.12,45.21,12200.0,38.3512,38.3512,38.0979,38.1739,12200.0
2008-11-24 14:05:00,45.26,45.43,45.07,45.35,12000.0,38.2161,38.3597,38.0557,38.2921,12000.0
2008-11-24 14:10:00,45.32,45.64,45.09,45.41,17600.0,38.2668,38.537,38.0726,38.3428,17600.0
2008-11-24 14:15:00,45.5,45.8,45.46,45.74,15500.0,38.4188,38.6721,38.385,38.6214,15500.0
2008-11-24 14:20:00,45.74,46.17,45.69,46.07,23200.0,38.6214,38.9845,38.5792,38.9001,23200.0
2008-11-24 14:25:00,46.17,47.0,46.17,46.37,51100.0,38.9845,39.6853,38.9845,39.1534,51100.0
2008-11-24 14:30:00,46.44,47.01,46.39,46.5,36800.0,39.2125,39.6938,39.1703,39.2632,36800.0
2008-11-24 14:35:00,46.42,46.61,46.34,46.46,24400.0,39.1956,39.356,39.1281,39.2294,24400.0
2008-11-24 14:40:00,46.5,46.72,45.81,46.47,32900.0,39.2632,39.4489,38.6805,39.2378,32900.0
2008-11-24 14:45:00,46.59,46.67,45.82,45.86,22000.0,39.3392,39.4067,38.689,38.7228,22000.0
2008-11-24 14:50:00,45.81,46.54,45.81,46.54,23300.0,38.6805,39.2969,38.6805,39.2969,23300.0
2008-11-24 14:55:00,46.54,46.86,46.47,46.61,23700.0,39.2969,39.5671,39.2378,39.356,23700.0
2008-11-24 15:00:00,46.59,47.0,46.52,46.86,31300.0,39.3392,39.6853,39.28,39.5671,31300.0
2008-11-24 15:05:00,46.87,47.0,46.77,46.95,26200.0,39.5756,39.6853,39.4911,39.6431,26200.0
2008-11-24 15:10:00,46.99,47.1,46.62,46.85,48900.0,39.6769,39.7698,39.3645,39.5587,48900.0
2008-11-24 15:15:00,46.86,46.96,46.79,46.8,30600.0,39.5671,39.6516,39.508,39.5165,30600.0
2008-11-24 15:20:00,46.8,47.15,46.75,46.9,59400.0,39.5165,39.812,39.4743,39.6009,59400.0
2008-11-24 15:25:00,46.97,47.66,46.9,47.63,46600.0,39.66,40.2426,39.6009,40.2173,46600.0
2008-11-24 15:30:00,47.62,47.84,47.01,47.22,95900.0,40.2089,40.3946,39.6938,39.8711,95900.0
2008-11-24 15:35:00,47.24,47.69,46.93,47.57,89000.0,39.888,40.268,39.6262,40.1666,89000.0
2008-11-24 15:40:00,47.56,48.01,47.46,47.75,53600.0,40.1582,40.5382,40.0738,40.3186,53600.0
2008-11-24 15:45:00,47.67,47.82,46.86,46.87,55300.0,40.2511,40.3777,39.5671,39.5756,55300.0
2008-11-24 15:50:00,46.87,47.75,46.82,47.31,137200.0,39.5756,40.3186,39.5334,39.9471,137200.0
2008-11-24 15:55:00,47.27,47.41,46.71,47.3,130000.0,39.9133,40.0315,39.4405,39.9387,130000.0
2008-11-25 09:30:00,48.73,51.73,48.73,51.08,45600.0,41.1461,43.6792,41.1461,43.1304,45600.0
2008-11-25 09:35:00,51.0,51.18,50.21,50.69,20900.0,43.0628,43.2148,42.3958,42.8011,20900.0
2008-11-25 09:40:00,50.47,51.25,50.46,51.08,30800.0,42.6153,43.2739,42.6069,43.1304,30800.0
2008-11-25 09:45:00,51.0,51.86,50.83,51.75,48200.0,43.0628,43.789,42.9193,43.6961,48200.0
2008-11-25 09:50:00,51.84,53.38,51.77,52.87,98300.0,43.7721,45.0724,43.713,44.6418,98300.0
2008-11-25 09:55:00,52.79,52.8,52.0,52.02,39200.0,44.5742,44.5827,43.9072,43.9241,39200.0
2008-11-25 10:00:00,52.03,52.69,51.54,52.15,60700.0,43.9325,44.4898,43.5188,44.0338,60700.0
2008-11-25 10:05:00,52.31,52.83,52.12,52.64,40700.0,44.1689,44.608,44.0085,44.4476,40700.0
2008-11-25 10:10:00,52.68,52.73,52.0,52.5,28600.0,44.4814,44.5236,43.9072,44.3294,28600.0
2008-11-25 10:15:00,52.43,52.43,51.8,52.22,35700.0,44.2703,44.2703,43.7383,44.093,35700.0
2008-11-25 10:20:00,52.21,52.3,51.9,52.08,54400.0,44.0845,44.1605,43.8228,43.9747,54400.0
2008-11-25 10:25:00,52.08,52.35,52.01,52.18,23500.0,43.9747,44.2027,43.9156,44.0592,23500.0
2008-11-25 10:30:00,52.15,52.48,52.1,52.26,18900.0,44.0338,44.3125,43.9916,44.1267,18900.0
2008-11-25 10:35:00,52.15,52.2,51.0,51.01,46300.0,44.0338,44.0761,43.0628,43.0713,46300.0
2008-11-25 10:40:00,50.93,51.22,50.83,51.17,38600.0,43.0037,43.2486,42.9193,43.2064,38600.0
2008-11-25 10:45:00,51.09,51.49,50.81,51.0,40300.0,43.1388,43.4766,42.9024,43.0628,40300.0
2008-11-25 10:50:00,50.99,51.13,50.86,51.03,51400.0,43.0544,43.1726,42.9446,43.0882,51400.0
2008-11-25 10:55:00,51.03,51.59,50.92,51.0,44600.0,43.0882,43.561,42.9953,43.0628,44600.0
2008-11-25 11:00:00,51.02,51.27,50.65,50.75,62100.0,43.0797,43.2908,42.7673,42.8517,62100.0
2008-11-25 11:05:00,50.75,50.75,49.65,49.92,16700.0,42.8517,42.8517,41.9229,42.1509,16700.0
2008-11-25 11:10:00,49.85,50.79,49.85,50.47,19000.0,42.0918,42.8855,42.0918,42.6153,19000.0
2008-11-25 11:15:00,50.41,50.87,50.01,50.87,22000.0,42.5646,42.9531,42.2269,42.9531,22000.0
2008-11-25 11:20:00,50.85,51.04,50.84,51.04,13400.0,42.9362,43.0966,42.9277,43.0966,13400.0
2008-11-25 11:25:00,50.97,51.9,50.97,51.62,14500.0,43.0375,43.8228,43.0375,43.5863,14500.0
2008-11-25 11:30:00,51.75,51.85,51.43,51.82,13500.0,43.6961,43.7805,43.4259,43.7552,13500.0
2008-11-25 11:35:00,51.82,52.03,51.27,51.32,14900.0,43.7552,43.9325,43.2908,43.333,14900.0
2008-11-25 11:40:00,51.32,51.98,51.32,51.94,11600.0,43.333,43.8903,43.333,43.8565,11600.0
2008-11-25 11:45:00,51.98,52.13,51.67,52.0,21900.0,43.8903,44.017,43.6285,43.9072,21900.0
2008-11-25 11:50:00,52.03,52.4,51.28,52.33,17400.0,43.9325,44.2449,43.2992,44.1858,17400.0
2008-11-25 11:55:00,52.34,52.4,51.8,51.88,6800.0,44.1943,44.2449,43.7383,43.8059,6800.0
2008-11-25 12:00:00,51.88,52.26,51.72,51.73,20100.0,43.8059,44.1267,43.6708,43.6792,20100.0
2008-11-25 12:05:00,51.67,52.08,51.67,51.88,20300.0,43.6285,43.9747,43.6285,43.8059,20300.0
2008-11-25 12:10:00,51.8,52.03,51.37,51.41,16100.0,43.7383,43.9325,43.3752,43.409,16100.0
2008-11-25 12:15:00,51.4,52.01,51.21,51.6,15100.0,43.4006,43.9156,43.2401,43.5694,15100.0
2008-11-25 12:20:00,51.67,51.67,50.93,50.94,12300.0,43.6285,43.6285,43.0037,43.0122,12300.0
2008-11-25 12:25:00,50.95,51.26,50.79,51.18,24900.0,43.0206,43.2824,42.8855,43.2148,24900.0
2008-11-25 12:30:00,51.16,51.5,50.99,51.21,9600.0,43.1979,43.485,43.0544,43.2401,9600.0
2008-11-25 12:35:00,51.18,51.46,51.1,51.27,10300.0,43.2148,43.4512,43.1473,43.2908,10300.0
2008-11-25 12:40:00,51.26,51.28,50.82,50.91,14100.0,43.2824,43.2992,42.9108,42.9868,14100.0
2008-11-25 12:45:00,51.0,51.01,50.53,50.6,16300.0,43.0628,43.0713,42.666,42.7251,16300.0
2008-11-25 12:50:00,50.54,50.69,50.07,50.2,15200.0,42.6744,42.8011,42.2776,42.3873,15200.0
2008-11-25 12:55:00,50.15,51.05,49.96,50.47,15300.0,42.3451,43.105,42.1847,42.6153,15300.0
2008-11-25 13:00:00,50.51,50.61,49.89,49.95,11100.0,42.6491,42.7335,42.1256,42.1762,11100.0
2008-11-25 13:05:00,50.01,50.88,49.96,50.6,26300.0,42.2269,42.9615,42.1847,42.7251,26300.0
2008-11-25 13:10:00,50.75,51.03,50.43,50.64,18400.0,42.8517,43.0882,42.5815,42.7588,18400.0
2008-11-25 13:15:00,50.62,51.12,49.87,51.12,143300.0,42.742,43.1641,42.1087,43.1641,143300.0
2008-11-25 13:20:00,51.0,51.15,50.86,50.88,9500.0,43.0628,43.1895,42.9446,42.9615,9500.0
2008-11-25 13:25:00,50.82,51.59,50.6,51.44,14400.0,42.9108,43.561,42.7251,43.4343,14400.0
2008-11-25 13:30:00,51.44,51.66,51.37,51.51,9500.0,43.4343,43.6201,43.3752,43.4934,9500.0
2008-11-25 13:35:00,51.58,51.71,51.49,51.57,14800.0,43.5526,43.6623,43.4766,43.5441,14800.0
2008-11-25 13:40:00,51.67,51.81,51.21,51.31,11000.0,43.6285,43.7468,43.2401,43.3246,11000.0
2008-11-25 13:45:00,51.42,51.88,51.36,51.7,9800.0,43.4175,43.8059,43.3668,43.6539,9800.0
2008-11-25 13:50:00,51.59,51.76,51.43,51.67,15000.0,43.561,43.7045,43.4259,43.6285,15000.0
2008-11-25 13:55:00,51.65,52.06,51.32,51.42,14500.0,43.6117,43.9579,43.333,43.4175,14500.0
2008-11-25 14:00:00,51.42,51.48,51.06,51.06,18300.0,43.4175,43.4681,43.1135,43.1135,18300.0
2008-11-25 14:05:00,51.07,51.19,50.5,50.58,15300.0,43.1219,43.2233,42.6406,42.7082,15300.0
2008-11-25 14:10:00,50.64,50.64,49.84,49.85,28700.0,42.7588,42.7588,42.0834,42.0918,28700.0
2008-11-25 14:15:00,49.84,50.35,49.51,50.32,16700.0,42.0834,42.514,41.8047,42.4886,16700.0
2008-11-25 14:20:00,50.35,50.7,50.09,50.32,19800.0,42.514,42.8095,42.2944,42.4886,19800.0
2008-11-25 14:25:00,50.32,50.37,49.52,49.58,27600.0,42.4886,42.5309,41.8132,41.8638,27600.0
2008-11-25 14:30:00,49.58,50.41,49.48,50.25,23900.0,41.8638,42.5646,41.7794,42.4295,23900.0
2008-11-25 14:35:00,50.19,50.85,50.01,50.15,21200.0,42.3789,42.9362,42.2269,42.3451,21200.0
2008-11-25 14:40:00,50.19,50.58,50.19,50.36,14800.0,42.3789,42.7082,42.3789,42.5224,14800.0
2008-11-25 14:45:00,50.48,50.72,50.2,50.54,74400.0,42.6237,42.8264,42.3873,42.6744,74400.0
2008-11-25 14:50:00,50.57,51.1,50.26,51.1,119200.0,42.6997,43.1473,42.438,43.1473,119200.0
2008-11-25 14:55:00,51.2,51.78,51.0,51.24,153900.0,43.2317,43.7214,43.0628,43.2655,153900.0
2008-11-25 15:00:00,51.21,51.9,51.16,51.37,78100.0,43.2401,43.8228,43.1979,43.3752,78100.0
2008-11-25 15:05:00,51.39,51.77,51.31,51.54,533700.0,43.3921,43.713,43.3246,43.5188,533700.0
2008-11-25 15:10:00,51.56,52.17,51.47,51.84,22600.0,43.5357,44.0507,43.4597,43.7721,22600.0
2008-11-25 15:15:00,51.93,52.24,51.66,52.09,33600.0,43.8481,44.1098,43.6201,43.9832,33600.0
2008-11-25 15:20:00,52.09,52.49,51.68,52.06,33700.0,43.9832,44.3209,43.637,43.9579,33700.0
2008-11-25 15:25:00,52.04,53.82,51.77,53.82,77400.0,43.941,45.4439,43.713,45.4439,77400.0
2008-11-25 15:30:00,53.75,54.17,52.42,52.65,89800.0,45.3848,45.7395,44.2618,44.456,89800.0
2008-11-25 15:35:00,52.66,53.18,52.38,52.52,59100.0,44.4645,44.9035,44.2281,44.3463,59100.0
2008-11-25 15:40:00,52.52,53.72,52.48,53.31,55100.0,44.3463,45.3595,44.3125,45.0133,55100.0
2008-11-25 15:45:00,53.31,53.9,52.98,53.41,203600.0,45.0133,45.5115,44.7347,45.0978,203600.0
2008-11-25 15:50:00,53.42,54.3,53.41,53.72,68500.0,45.1062,45.8492,45.0978,45.3595,68500.0
2008-11-25 15:55:00,53.72,54.0,53.09,53.6,87600.0,45.3595,45.5959,44.8276,45.2582,87600.0
2008-11-26 09:30:00,53.0,53.57,52.82,53.33,31800.0,44.7516,45.2328,44.5996,45.0302,31800.0
2008-11-26 09:35:00,53.55,54.55,53.3,54.26,42900.0,45.216,46.0603,45.0049,45.8155,42900.0
2008-11-26 09:40:00,54.14,54.58,53.76,53.86,24100.0,45.7141,46.0857,45.3933,45.4777,24100.0
2008-11-26 09:45:00,53.85,55.49,53.7,55.35,33600.0,45.4693,46.854,45.3426,46.7358,33600.0
2008-11-26 09:50:00,55.57,56.1,55.35,55.87,27400.0,46.9216,47.3691,46.7358,47.1749,27400.0
2008-11-26 09:55:00,55.76,56.71,55.57,56.0,57200.0,47.082,47.8842,46.9216,47.2847,57200.0
2008-11-26 10:00:00,56.03,56.15,55.77,55.97,55600.0,47.31,47.4113,47.0905,47.2593,55600.0
2008-11-26 10:05:00,55.99,55.99,55.4,55.5,18900.0,47.2762,47.2762,46.778,46.8625,18900.0
2008-11-26 10:10:00,55.5,55.85,55.38,55.77,32500.0,46.8625,47.158,46.7612,47.0905,32500.0
2008-11-26 10:15:00,55.77,56.84,55.64,56.5,33100.0,47.0905,47.9939,46.9807,47.7069,33100.0
2008-11-26 10:20:00,56.5,56.57,56.0,56.22,17600.0,47.7069,47.766,47.2847,47.4704,17600.0
2008-11-26 10:25:00,56.17,56.57,56.14,56.53,28900.0,47.4282,47.766,47.4029,47.7322,28900.0
2008-11-26 10:30:00,56.54,57.0,56.39,56.87,35100.0,47.7406,48.129,47.614,48.0193,35100.0
2008-11-26 10:35:00,56.87,56.88,56.52,56.81,27400.0,48.0193,48.0277,47.7237,47.9686,27400.0
2008-11-26 10:40:00,56.81,56.82,56.68,56.8,12500.0,47.9686,47.977,47.8588,47.9602,12500.0
2008-11-26 10:45:00,56.85,56.95,56.65,56.69,19000.0,48.0024,48.0868,47.8335,47.8673,19000.0
2008-11-26 10:50:00,56.7,57.0,56.7,56.95,112500.0,47.8757,48.129,47.8757,48.0868,112500.0
2008-11-26 10:55:00,56.99,57.0,56.67,56.93,46200.0,48.1206,48.129,47.8504,48.0699,46200.0
2008-11-26 11:00:00,56.9,57.18,56.75,57.03,33400.0,48.0446,48.281,47.9179,48.1544,33400.0
2008-11-26 11:05:00,57.08,58.0,57.08,57.58,114000.0,48.1966,48.9734,48.1966,48.6188,114000.0
2008-11-26 11:10:00,57.64,58.0,57.54,58.0,10400.0,48.6694,48.9734,48.585,48.9734,10400.0
2008-11-26 11:15:00,57.93,58.43,57.85,58.43,73300.0,48.9143,49.3365,48.8467,49.3365,73300.0
2008-11-26 11:20:00,58.43,60.99,58.43,60.53,210300.0,49.3365,51.4981,49.3365,51.1097,210300.0
2008-11-26 11:25:00,60.5,60.69,60.17,60.3,93100.0,51.0843,51.2448,50.8057,50.9155,93100.0
2008-11-26 11:30:00,60.3,61.44,60.27,60.54,103100.0,50.9155,51.878,50.8901,51.1181,103100.0
2008-11-26 11:35:00,60.62,61.26,60.54,61.22,46800.0,51.1857,51.726,51.1181,51.6923,46800.0
2008-11-26 11:40:00,61.19,61.69,60.87,61.65,36000.0,51.6669,52.0891,51.3967,52.0554,36000.0
2008-11-26 11:45:00,61.53,61.54,61.05,61.44,26000.0,51.954,51.9625,51.5487,51.878,26000.0
2008-11-26 11:50:00,61.38,61.79,60.81,61.77,63100.0,51.8274,52.1736,51.3461,52.1567,63100.0
2008-11-26 11:55:00,61.69,61.89,60.53,60.87,48800.0,52.0891,52.258,51.1097,51.3967,48800.0
2008-11-26 12:00:00,60.92,61.04,60.35,60.7,44500.0,51.439,51.5403,50.9577,51.2532,44500.0
2008-11-26 12:05:00,60.63,60.72,60.37,60.54,56900.0,51.1941,51.2701,50.9746,51.1181,56900.0
2008-11-26 12:10:00,60.66,60.98,60.25,60.55,66300.0,51.2194,51.4896,50.8732,51.1265,66300.0
2008-11-26 12:15:00,60.55,60.62,60.27,60.46,20100.0,51.1265,51.1857,50.8901,51.0506,20100.0
2008-11-26 12:20:00,60.51,60.88,60.29,60.68,40800.0,51.0928,51.4052,50.907,51.2363,40800.0
2008-11-26 12:25:00,60.67,60.77,60.26,60.6,35400.0,51.2279,51.3123,50.8817,51.1688,35400.0
2008-11-26 12:30:00,60.54,60.59,60.25,60.49,13200.0,51.1181,51.1603,50.8732,51.0759,13200.0
2008-11-26 12:35:00,60.61,61.18,60.52,60.77,37600.0,51.1772,51.6585,51.1012,51.3123,37600.0
2008-11-26 12:40:00,60.86,61.1,60.83,61.06,15600.0,51.3883,51.5909,51.363,51.5572,15600.0
2008-11-26 12:45:00,61.06,61.5,60.9,60.9,22000.0,51.5572,51.9287,51.4221,51.4221,22000.0
2008-11-26 12:50:00,60.91,60.94,60.37,60.37,26200.0,51.4305,51.4558,50.9746,50.9746,26200.0
2008-11-26 12:55:00,60.43,60.93,60.37,60.93,10800.0,51.0252,51.4474,50.9746,51.4474,10800.0
2008-11-26 13:00:00,60.8,61.24,60.69,61.1,14600.0,51.3376,51.7092,51.2448,51.5909,14600.0
2008-11-26 13:05:00,61.07,61.07,60.57,60.68,27700.0,51.5656,51.5656,51.1434,51.2363,27700.0
2008-11-26 13:10:00,60.76,60.78,60.34,60.4,33600.0,51.3039,51.3207,50.9492,50.9999,33600.0
2008-11-26 13:15:00,60.4,60.63,60.24,60.55,36700.0,50.9999,51.1941,50.8648,51.1265,36700.0
2008-11-26 13:20:00,60.49,60.63,59.55,59.81,34500.0,51.0759,51.1941,50.2822,50.5017,34500.0
2008-11-26 13:25:00,59.75,59.94,59.35,59.8,47500.0,50.451,50.6115,50.1133,50.4933,47500.0
2008-11-26 13:30:00,59.8,59.82,59.32,59.4,25000.0,50.4933,50.5102,50.088,50.1555,25000.0
2008-11-26 13:35:00,59.4,59.86,59.4,59.79,47700.0,50.1555,50.5439,50.1555,50.4848,47700.0
2008-11-26 13:40:00,59.81,59.85,59.5,59.72,29300.0,50.5017,50.5355,50.24,50.4257,29300.0
2008-11-26 13:45:00,59.73,60.32,59.55,59.99,16100.0,50.4342,50.9323,50.2822,50.6537,16100.0
2008-11-26 13:50:00,59.89,60.22,59.67,59.67,16200.0,50.5693,50.8479,50.3835,50.3835,16200.0
2008-11-26 13:55:00,59.73,60.0,59.55,59.71,23100.0,50.4342,50.6621,50.2822,50.4173,23100.0
2008-11-26 14:00:00,59.79,59.97,59.62,59.9,22500.0,50.4848,50.6368,50.3413,50.5777,22500.0
2008-11-26 14:05:00,59.89,59.92,59.61,59.8,21000.0,50.5693,50.5946,50.3328,50.4933,21000.0
2008-11-26 14:10:00,59.83,60.15,59.75,59.86,21900.0,50.5186,50.7888,50.451,50.5439,21900.0
2008-11-26 14:15:00,59.85,60.59,59.78,60.41,24600.0,50.5355,51.1603,50.4764,51.0083,24600.0
2008-11-26 14:20:00,60.4,60.74,59.77,60.65,27100.0,50.9999,51.287,50.4679,51.211,27100.0
2008-11-26 14:25:00,60.54,60.95,60.54,60.93,19800.0,51.1181,51.4643,51.1181,51.4474,19800.0
2008-11-26 14:30:00,60.96,61.93,60.86,61.66,44600.0,51.4727,52.2918,51.3883,52.0638,44600.0
2008-11-26 14:35:00,61.64,62.49,61.57,62.32,52600.0,52.0469,52.7646,51.9878,52.6211,52600.0
2008-11-26 14:40:00,62.32,63.06,62.29,63.04,66900.0,52.6211,53.2459,52.5957,53.229,66900.0
2008-11-26 14:45:00,62.99,63.72,62.99,63.4,50700.0,53.1868,53.8032,53.1868,53.533,50700.0
2008-11-26 14:50:00,63.44,63.97,63.3,63.38,31100.0,53.5668,54.0143,53.4486,53.5161,31100.0
2008-11-26 14:55:00,63.29,63.43,62.63,62.7,23300.0,53.4401,53.5583,52.8828,52.9419,23300.0
2008-11-26 15:00:00,62.72,63.0,62.53,62.53,37800.0,52.9588,53.1952,52.7984,52.7984,37800.0
2008-11-26 15:05:00,62.53,62.87,62.31,62.31,23100.0,52.7984,53.0855,52.6126,52.6126,23100.0
2008-11-26 15:10:00,62.39,63.07,62.34,62.61,53900.0,52.6802,53.2544,52.638,52.8659,53900.0
2008-11-26 15:15:00,62.55,62.57,61.78,61.87,31000.0,52.8153,52.8322,52.1651,52.2411,31000.0
2008-11-26 15:20:00,61.91,61.91,61.37,61.61,33200.0,52.2749,52.2749,51.8189,52.0216,33200.0
2008-11-26 15:25:00,61.61,61.93,61.32,61.93,31700.0,52.0216,52.2918,51.7767,52.2918,31700.0
2008-11-26 15:30:00,61.84,62.14,61.48,62.03,39000.0,52.2158,52.4691,51.9118,52.3762,39000.0
2008-11-26 15:35:00,62.01,62.17,61.5,61.6,30900.0,52.3593,52.4944,51.9287,52.0131,30900.0
2008-11-26 15:40:00,61.56,61.82,61.31,61.6,57200.0,51.9794,52.1989,51.7683,52.0131,57200.0
2008-11-26 15:45:00,61.61,62.03,61.54,61.79,30900.0,52.0216,52.3762,51.9625,52.1736,30900.0
2008-11-26 15:50:00,61.68,61.94,61.47,61.88,48700.0,52.0807,52.3002,51.9034,52.2496,48700.0
2008-11-26 15:55:00,61.81,62.15,61.43,61.6,100600.0,52.1905,52.4775,51.8696,52.0131,100600.0
2008-11-28 09:30:00,61.01,61.55,60.0,60.6,23500.0,51.515,51.9709,50.6621,51.1688,23500.0
2008-11-28 09:35:00,60.6,61.03,60.59,60.95,25600.0,51.1688,51.5318,51.1603,51.4643,25600.0
2008-11-28 09:40:00,60.95,61.11,60.82,61.0,18000.0,51.4643,51.5994,51.3545,51.5065,18000.0
2008-11-28 09:45:00,60.98,61.11,60.76,60.84,9500.0,51.4896,51.5994,51.3039,51.3714,9500.0
2008-11-28 09:50:00,60.76,60.76,59.82,59.87,32400.0,51.3039,51.3039,50.5102,50.5524,32400.0
2008-11-28 09:55:00,59.8,60.63,59.16,60.55,12400.0,50.4933,51.1941,49.9529,51.1265,12400.0
2008-11-28 10:00:00,60.45,60.45,59.49,59.49,17100.0,51.0421,51.0421,50.2315,50.2315,17100.0
2008-11-28 10:05:00,59.61,59.94,59.36,59.51,16500.0,50.3328,50.6115,50.1217,50.2484,16500.0
2008-11-28 10:10:00,59.47,59.59,59.06,59.59,15700.0,50.2146,50.316,49.8684,50.316,15700.0
2008-11-28 10:15:00,59.5,59.93,59.35,59.93,6400.0,50.24,50.603,50.1133,50.603,6400.0
2008-11-28 10:20:00,59.89,60.37,59.89,60.06,7800.0,50.5693,50.9746,50.5693,50.7128,7800.0
2008-11-28 10:25:00,60.18,60.36,60.02,60.02,7500.0,50.8141,50.9661,50.679,50.679,7500.0
2008-11-28 10:30:00,59.78,60.02,59.38,59.89,7000.0,50.4764,50.679,50.1386,50.5693,7000.0
2008-11-28 10:35:00,59.87,60.38,59.57,59.82,6600.0,50.5524,50.983,50.2991,50.5102,6600.0
2008-11-28 10:40:00,59.7,59.97,59.29,59.67,16300.0,50.4088,50.6368,50.0626,50.3835,16300.0
2008-11-28 10:45:00,59.73,60.66,59.73,59.87,10300.0,50.4342,51.2194,50.4342,50.5524,10300.0
2008-11-28 10:50:00,59.87,60.41,59.66,60.32,8300.0,50.5524,51.0083,50.3751,50.9323,8300.0
2008-11-28 10:55:00,60.17,60.3,60.11,60.19,6000.0,50.8057,50.9155,50.755,50.8226,6000.0
2008-11-28 11:00:00,60.23,60.3,59.88,60.3,5700.0,50.8563,50.9155,50.5608,50.9155,5700.0
2008-11-28 11:05:00,60.25,60.49,60.12,60.13,6800.0,50.8732,51.0759,50.7635,50.7719,6800.0
2008-11-28 11:10:00,60.12,60.5,59.92,60.08,4900.0,50.7635,51.0843,50.5946,50.7297,4900.0
2008-11-28 11:15:00,60.0,60.14,59.78,60.14,5900.0,50.6621,50.7804,50.4764,50.7804,5900.0
2008-11-28 11:20:00,60.14,60.26,59.99,60.06,5300.0,50.7804,50.8817,50.6537,50.7128,5300.0
2008-11-28 11:25:00,60.2,60.57,60.2,60.57,5700.0,50.831,51.1434,50.831,51.1434,5700.0
2008-11-28 11:30:00,60.51,60.83,60.23,60.39,4800.0,51.0928,51.363,50.8563,50.9914,4800.0
2008-11-28 11:35:00,60.4,60.54,60.2,60.53,2900.0,50.9999,51.1181,50.831,51.1097,2900.0
2008-11-28 11:40:00,60.56,60.83,60.56,60.83,4600.0,51.135,51.363,51.135,51.363,4600.0
2008-11-28 11:45:00,60.85,61.07,60.85,60.95,7300.0,51.3799,51.5656,51.3799,51.4643,7300.0
2008-11-28 11:50:00,60.97,61.75,60.96,61.46,9800.0,51.4812,52.1398,51.4727,51.8949,9800.0
2008-11-28 11:55:00,61.38,62.28,61.19,61.47,5300.0,51.8274,52.5873,51.6669,51.9034,5300.0
2008-11-28 12:00:00,61.57,61.68,61.09,61.2,5200.0,51.9878,52.0807,51.5825,51.6754,5200.0
2008-11-28 12:05:00,61.18,61.79,61.18,61.47,9300.0,51.6585,52.1736,51.6585,51.9034,9300.0
2008-11-28 12:10:00,61.69,61.74,61.32,61.57,4800.0,52.0891,52.1313,51.7767,51.9878,4800.0
2008-11-28 12:15:00,61.61,61.85,60.78,61.0,11700.0,52.0216,52.2242,51.3207,51.5065,11700.0
2008-11-28 12:20:00,60.95,60.98,60.26,60.79,21700.0,51.4643,51.4896,50.8817,51.3292,21700.0
2008-11-28 12:25:00,60.7,60.7,59.96,59.96,20000.0,51.2532,51.2532,50.6284,50.6284,20000.0
2008-11-28 12:30:00,59.92,60.0,59.63,59.91,13100.0,50.5946,50.6621,50.3497,50.5861,13100.0
2008-11-28 12:35:00,59.79,59.95,59.19,59.19,31800.0,50.4848,50.6199,49.9782,49.9782,31800.0
2008-11-28 12:40:00,59.25,59.69,58.84,59.12,30100.0,50.0289,50.4004,49.6827,49.9191,30100.0
2008-11-28 12:45:00,59.21,59.21,58.61,58.98,43600.0,49.9951,49.9951,49.4885,49.8009,43600.0
2008-11-28 12:50:00,59.0,59.55,58.72,59.48,19400.0,49.8178,50.2822,49.5813,50.2231,19400.0
2008-11-28 12:55:00,59.48,59.98,59.45,59.72,29100.0,50.2231,50.6453,50.1977,50.4257,29100.0
2008-11-28 13:00:00,59.98,59.98,59.98,59.98,58500.0,50.6453,50.6453,50.6453,50.6453,58500.0
2008-11-28 13:05:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 13:10:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 13:15:00,59.98,59.98,59.98,59.98,500.0,50.6453,50.6453,50.6453,50.6453,500.0
2008-11-28 13:20:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 13:25:00,59.98,59.98,59.98,59.98,1200.0,50.6453,50.6453,50.6453,50.6453,1200.0
2008-11-28 13:30:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 13:35:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 13:40:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 13:45:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 13:50:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 13:55:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:00:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:05:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:10:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:15:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:20:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:25:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:30:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:35:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:40:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:45:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:50:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:55:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:00:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:05:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:10:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:15:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:20:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:25:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:30:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:35:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:40:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:45:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:50:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:55:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-12-01 09:30:00,58.94,59.4,56.36,57.86,35500.0,49.7671,50.1555,47.5886,48.8552,35500.0
2008-12-01 09:35:00,57.76,58.16,57.22,57.58,25500.0,48.7708,49.1085,48.3148,48.6188,25500.0
2008-12-01 09:40:00,57.39,57.39,56.48,56.84,21600.0,48.4583,48.4583,47.69,47.9939,21600.0
2008-12-01 09:45:00,56.78,57.24,55.69,56.54,37000.0,47.9433,48.3317,47.0229,47.7406,37000.0
2008-12-01 09:50:00,56.4,57.07,55.97,56.77,26700.0,47.6224,48.1881,47.2593,47.9348,26700.0
2008-12-01 09:55:00,56.78,56.99,55.81,56.41,25600.0,47.9433,48.1206,47.1242,47.6309,25600.0
2008-12-01 10:00:00,56.24,57.15,56.24,56.55,11300.0,47.4873,48.2557,47.4873,47.7491,11300.0
2008-12-01 10:05:00,56.73,56.81,56.15,56.51,37500.0,47.9011,47.9686,47.4113,47.7153,37500.0
2008-12-01 10:10:00,56.51,56.64,55.89,55.89,27100.0,47.7153,47.8251,47.1918,47.1918,27100.0
2008-12-01 10:15:00,56.02,56.59,56.01,56.51,16200.0,47.3016,47.7828,47.2931,47.7153,16200.0
2008-12-01 10:20:00,56.49,56.7,56.41,56.66,24000.0,47.6984,47.8757,47.6309,47.8419,24000.0
2008-12-01 10:25:00,56.55,56.55,55.97,56.22,14600.0,47.7491,47.7491,47.2593,47.4704,14600.0
2008-12-01 10:30:00,56.25,56.35,55.98,56.17,7000.0,47.4958,47.5802,47.2678,47.4282,7000.0
2008-12-01 10:35:00,56.23,56.46,56.23,56.44,5500.0,47.4789,47.6731,47.4789,47.6562,5500.0
2008-12-01 10:40:00,56.42,56.77,56.21,56.77,12100.0,47.6393,47.9348,47.462,47.9348,12100.0
2008-12-01 10:45:00,56.64,56.87,56.46,56.46,5900.0,47.8251,48.0193,47.6731,47.6731,5900.0
2008-12-01 10:50:00,56.41,57.31,56.41,57.24,5800.0,47.6309,48.3908,47.6309,48.3317,5800.0
2008-12-01 10:55:00,57.24,57.26,56.85,56.94,7700.0,48.3317,48.3486,48.0024,48.0784,7700.0
2008-12-01 11:00:00,56.96,57.19,56.82,57.14,8400.0,48.0953,48.2895,47.977,48.2472,8400.0
2008-12-01 11:05:00,57.16,57.44,57.03,57.13,16000.0,48.2641,48.5006,48.1544,48.2388,16000.0
2008-12-01 11:10:00,57.06,57.28,56.99,56.99,16200.0,48.1797,48.3655,48.1206,48.1206,16200.0
2008-12-01 11:15:00,57.08,57.08,56.75,57.0,5500.0,48.1966,48.1966,47.9179,48.129,5500.0
2008-12-01 11:20:00,56.91,57.05,56.78,57.05,7500.0,48.053,48.1713,47.9433,48.1713,7500.0
2008-12-01 11:25:00,57.05,57.05,56.35,56.58,12600.0,48.1713,48.1713,47.5802,47.7744,12600.0
2008-12-01 11:30:00,56.65,56.96,56.62,56.77,11500.0,47.8335,48.0953,47.8082,47.9348,11500.0
2008-12-01 11:35:00,56.79,57.09,56.71,56.81,6000.0,47.9517,48.205,47.8842,47.9686,6000.0
2008-12-01 11:40:00,56.87,57.21,56.87,57.03,4300.0,48.0193,48.3064,48.0193,48.1544,4300.0
2008-12-01 11:45:00,56.99,57.45,56.99,57.42,12300.0,48.1206,48.509,48.1206,48.4837,12300.0
2008-12-01 11:50:00,57.45,57.63,57.33,57.5,11800.0,48.509,48.661,48.4077,48.5512,11800.0
2008-12-01 11:55:00,57.62,57.62,56.79,56.95,11800.0,48.6525,48.6525,47.9517,48.0868,11800.0
2008-12-01 12:00:00,57.11,57.17,56.72,56.72,10200.0,48.2219,48.2726,47.8926,47.8926,10200.0
2008-12-01 12:05:00,56.74,57.5,56.74,57.15,10100.0,47.9095,48.5512,47.9095,48.2557,10100.0
2008-12-01 12:10:00,57.13,57.52,57.12,57.52,5000.0,48.2388,48.5681,48.2304,48.5681,5000.0
2008-12-01 12:15:00,57.53,57.53,57.21,57.23,6400.0,48.5766,48.5766,48.3064,48.3232,6400.0
2008-12-01 12:20:00,57.23,57.48,57.21,57.25,5200.0,48.3232,48.5343,48.3064,48.3401,5200.0
2008-12-01 12:25:00,57.25,57.25,56.88,57.05,13100.0,48.3401,48.3401,48.0277,48.1713,13100.0
2008-12-01 12:30:00,57.12,57.47,57.11,57.37,5000.0,48.2304,48.5259,48.2219,48.4415,5000.0
2008-12-01 12:35:00,57.44,57.51,57.17,57.23,4500.0,48.5006,48.5597,48.2726,48.3232,4500.0
2008-12-01 12:40:00,57.19,57.57,57.16,57.49,11300.0,48.2895,48.6103,48.2641,48.5428,11300.0
2008-12-01 12:45:00,57.47,57.55,57.07,57.16,5400.0,48.5259,48.5934,48.1881,48.2641,5400.0
2008-12-01 12:50:00,57.42,57.56,57.11,57.23,14200.0,48.4837,48.6019,48.2219,48.3232,14200.0
2008-12-01 12:55:00,57.23,57.31,57.0,57.27,11800.0,48.3232,48.3908,48.129,48.357,11800.0
2008-12-01 13:00:00,57.27,57.47,57.24,57.33,9900.0,48.357,48.5259,48.3317,48.4077,9900.0
2008-12-01 13:05:00,57.35,57.65,57.26,57.47,17300.0,48.4246,48.6779,48.3486,48.5259,17300.0
2008-12-01 13:10:00,57.47,57.67,57.44,57.45,15800.0,48.5259,48.6948,48.5006,48.509,15800.0
2008-12-01 13:15:00,57.64,57.67,57.32,57.43,7200.0,48.6694,48.6948,48.3992,48.4921,7200.0
2008-12-01 13:20:00,57.54,57.69,57.51,57.64,7900.0,48.585,48.7116,48.5597,48.6694,7900.0
2008-12-01 13:25:00,57.57,57.57,57.12,57.41,13000.0,48.6103,48.6103,48.2304,48.4752,13000.0
2008-12-01 13:30:00,57.53,57.75,57.4,57.65,15200.0,48.5766,48.7623,48.4668,48.6779,15200.0
2008-12-01 13:35:00,57.61,57.75,57.25,57.47,14600.0,48.6441,48.7623,48.3401,48.5259,14600.0
2008-12-01 13:40:00,57.52,57.9,57.42,57.42,19900.0,48.5681,48.889,48.4837,48.4837,19900.0
2008-12-01 13:45:00,57.47,57.77,57.23,57.65,11900.0,48.5259,48.7792,48.3232,48.6779,11900.0
2008-12-01 13:50:00,57.71,57.79,57.13,57.3,16600.0,48.7285,48.7961,48.2388,48.3823,16600.0
2008-12-01 13:55:00,57.24,57.8,57.22,57.4,14600.0,48.3317,48.8045,48.3148,48.4668,14600.0
2008-12-01 14:00:00,57.4,57.43,56.97,57.24,38900.0,48.4668,48.4921,48.1037,48.3317,38900.0
2008-12-01 14:05:00,57.24,57.81,57.18,57.51,20900.0,48.3317,48.813,48.281,48.5597,20900.0
2008-12-01 14:10:00,57.56,57.67,57.31,57.62,34800.0,48.6019,48.6948,48.3908,48.6525,34800.0
2008-12-01 14:15:00,57.66,57.7,57.11,57.16,17400.0,48.6863,48.7201,48.2219,48.2641,17400.0
2008-12-01 14:20:00,57.18,57.22,56.75,57.07,24700.0,48.281,48.3148,47.9179,48.1881,24700.0
2008-12-01 14:25:00,57.12,57.39,56.97,57.29,16600.0,48.2304,48.4583,48.1037,48.3739,16600.0
2008-12-01 14:30:00,57.32,57.75,57.15,57.27,15900.0,48.3992,48.7623,48.2557,48.357,15900.0
2008-12-01 14:35:00,57.31,57.34,57.02,57.3,17400.0,48.3908,48.4161,48.1459,48.3823,17400.0
2008-12-01 14:40:00,57.2,57.49,57.0,57.28,11700.0,48.2979,48.5428,48.129,48.3655,11700.0
2008-12-01 14:45:00,57.33,57.74,57.21,57.47,12800.0,48.4077,48.7539,48.3064,48.5259,12800.0
2008-12-01 14:50:00,57.43,57.66,57.31,57.56,13800.0,48.4921,48.6863,48.3908,48.6019,13800.0
2008-12-01 14:55:00,57.53,57.6,57.35,57.42,26100.0,48.5766,48.6357,48.4246,48.4837,26100.0
2008-12-01 15:00:00,57.4,57.64,57.18,57.4,31900.0,48.4668,48.6694,48.281,48.4668,31900.0
2008-12-01 15:05:00,57.4,57.83,57.28,57.36,25100.0,48.4668,48.8299,48.3655,48.433,25100.0
2008-12-01 15:10:00,57.36,57.8,57.23,57.5,13800.0,48.433,48.8045,48.3232,48.5512,13800.0
2008-12-01 15:15:00,57.4,57.62,57.18,57.4,35500.0,48.4668,48.6525,48.281,48.4668,35500.0
2008-12-01 15:20:00,57.4,57.41,56.94,56.98,22800.0,48.4668,48.4752,48.0784,48.1121,22800.0
2008-12-01 15:25:00,56.99,57.3,56.94,57.25,16000.0,48.1206,48.3823,48.0784,48.3401,16000.0
2008-12-01 15:30:00,57.25,57.34,56.98,57.21,13300.0,48.3401,48.4161,48.1121,48.3064,13300.0
2008-12-01 15:35:00,57.3,57.3,56.9,56.98,26600.0,48.3823,48.3823,48.0446,48.1121,26600.0
2008-12-01 15:40:00,56.98,57.3,56.91,56.98,40900.0,48.1121,48.3823,48.053,48.1121,40900.0
2008-12-01 15:45:00,56.94,57.2,56.75,56.75,59600.0,48.0784,48.2979,47.9179,47.9179,59600.0
2008-12-01 15:50:00,56.78,57.16,56.62,56.86,64000.0,47.9433,48.2641,47.8082,48.0108,64000.0
2008-12-01 15:55:00,56.89,57.45,56.35,57.31,78900.0,48.0362,48.509,47.5802,48.3908,78900.0
2008-12-02 09:30:00,57.5,57.82,57.02,57.48,15100.0,48.5512,48.8214,48.1459,48.5343,15100.0
2008-12-02 09:35:00,57.73,58.63,57.5,58.63,16000.0,48.7454,49.5054,48.5512,49.5054,16000.0
2008-12-02 09:40:00,58.48,58.49,57.55,57.55,28600.0,49.3787,49.3871,48.5934,48.5934,28600.0
2008-12-02 09:45:00,57.56,57.93,57.55,57.63,14900.0,48.6019,48.9143,48.5934,48.661,14900.0
2008-12-02 09:50:00,57.47,57.56,57.1,57.35,29800.0,48.5259,48.6019,48.2135,48.4246,29800.0
2008-12-02 09:55:00,57.39,57.5,56.13,57.04,42800.0,48.4583,48.5512,47.3944,48.1628,42800.0
2008-12-02 10:00:00,56.98,58.25,56.68,58.25,18400.0,48.1121,49.1845,47.8588,49.1845,18400.0
2008-12-02 10:05:00,58.25,58.4,57.61,58.31,26100.0,49.1845,49.3112,48.6441,49.2352,26100.0
2008-12-02 10:10:00,58.36,58.5,57.98,58.24,17700.0,49.2774,49.3956,48.9565,49.1761,17700.0
2008-12-02 10:15:00,58.31,59.06,58.13,59.03,17000.0,49.2352,49.8684,49.0832,49.8431,17000.0
2008-12-02 10:20:00,59.07,59.67,58.33,59.57,27300.0,49.8769,50.3835,49.252,50.2991,27300.0
2008-12-02 10:25:00,59.6,59.81,59.17,59.25,19400.0,50.3244,50.5017,49.9613,50.0289,19400.0
2008-12-02 10:30:00,59.3,60.35,59.07,59.63,22100.0,50.0711,50.9577,49.8769,50.3497,22100.0
2008-12-02 10:35:00,59.63,60.46,59.19,60.38,31200.0,50.3497,51.0506,49.9782,50.983,31200.0
2008-12-02 10:40:00,60.33,60.67,60.22,60.56,23600.0,50.9408,51.2279,50.8479,51.135,23600.0
2008-12-02 10:45:00,60.56,62.87,60.48,62.03,119600.0,51.135,53.0855,51.0674,52.3762,119600.0
2008-12-02 10:50:00,62.0,62.01,61.02,61.4,48300.0,52.3509,52.3593,51.5234,51.8443,48300.0
2008-12-02 10:55:00,61.34,61.69,61.16,61.29,24000.0,51.7936,52.0891,51.6416,51.7514,24000.0
2008-12-02 11:00:00,61.37,62.17,61.32,61.75,21700.0,51.8189,52.4944,51.7767,52.1398,21700.0
2008-12-02 11:05:00,61.64,61.74,61.31,61.62,26600.0,52.0469,52.1313,51.7683,52.03,26600.0
2008-12-02 11:10:00,61.58,61.68,60.95,60.95,17300.0,51.9962,52.0807,51.4643,51.4643,17300.0
2008-12-02 11:15:00,60.98,61.25,60.7,60.84,19800.0,51.4896,51.7176,51.2532,51.3714,19800.0
2008-12-02 11:20:00,60.84,60.99,60.19,60.19,35500.0,51.3714,51.4981,50.8226,50.8226,35500.0
2008-12-02 11:25:00,60.19,61.04,59.98,60.34,24100.0,50.8226,51.5403,50.6453,50.9492,24100.0
2008-12-02 11:30:00,60.3,61.04,60.14,60.28,12100.0,50.9155,51.5403,50.7804,50.8986,12100.0
2008-12-02 11:35:00,60.11,60.21,59.75,60.17,12600.0,50.755,50.8395,50.451,50.8057,12600.0
2008-12-02 11:40:00,60.1,60.38,59.75,60.38,5400.0,50.7466,50.983,50.451,50.983,5400.0
2008-12-02 11:45:00,60.33,60.74,60.06,60.5,10400.0,50.9408,51.287,50.7128,51.0843,10400.0
2008-12-02 11:50:00,60.5,60.68,60.42,60.68,9300.0,51.0843,51.2363,51.0168,51.2363,9300.0
2008-12-02 11:55:00,60.62,60.69,60.32,60.32,11100.0,51.1857,51.2448,50.9323,50.9323,11100.0
2008-12-02 12:00:00,60.33,60.49,59.9,59.95,8400.0,50.9408,51.0759,50.5777,50.6199,8400.0
2008-12-02 12:05:00,59.96,60.64,59.96,60.6,17000.0,50.6284,51.2025,50.6284,51.1688,17000.0
2008-12-02 12:10:00,60.65,60.69,60.16,60.5,6400.0,51.211,51.2448,50.7972,51.0843,6400.0
2008-12-02 12:15:00,60.48,60.94,60.44,60.65,6800.0,51.0674,51.4558,51.0337,51.211,6800.0
2008-12-02 12:20:00,60.66,61.34,60.66,60.95,12900.0,51.2194,51.7936,51.2194,51.4643,12900.0
2008-12-02 12:25:00,61.0,61.61,61.0,61.21,8700.0,51.5065,52.0216,51.5065,51.6838,8700.0
2008-12-02 12:30:00,61.38,61.46,60.81,60.9,12400.0,51.8274,51.8949,51.3461,51.4221,12400.0
2008-12-02 12:35:00,60.85,61.11,60.76,61.06,9500.0,51.3799,51.5994,51.3039,51.5572,9500.0
2008-12-02 12:40:00,60.96,60.98,60.5,60.66,9800.0,51.4727,51.4896,51.0843,51.2194,9800.0
2008-12-02 12:45:00,60.62,61.11,60.53,60.99,16800.0,51.1857,51.5994,51.1097,51.4981,16800.0
2008-12-02 12:50:00,60.99,61.09,60.62,60.88,13300.0,51.4981,51.5825,51.1857,51.4052,13300.0
2008-12-02 12:55:00,60.79,60.91,60.56,60.66,11200.0,51.3292,51.4305,51.135,51.2194,11200.0
2008-12-02 13:00:00,60.56,60.67,60.25,60.54,7300.0,51.135,51.2279,50.8732,51.1181,7300.0
2008-12-02 13:05:00,60.57,60.79,60.49,60.61,7900.0,51.1434,51.3292,51.0759,51.1772,7900.0
2008-12-02 13:10:00,60.71,60.87,60.69,60.83,4000.0,51.2616,51.3967,51.2448,51.363,4000.0
2008-12-02 13:15:00,60.78,61.0,60.71,60.74,6000.0,51.3207,51.5065,51.2616,51.287,6000.0
2008-12-02 13:20:00,60.68,60.68,60.37,60.56,6900.0,51.2363,51.2363,50.9746,51.135,6900.0
2008-12-02 13:25:00,60.57,60.74,60.5,60.64,5200.0,51.1434,51.287,51.0843,51.2025,5200.0
2008-12-02 13:30:00,60.59,60.64,59.68,59.9,16500.0,51.1603,51.2025,50.3919,50.5777,16500.0
2008-12-02 13:35:00,60.01,60.17,59.68,59.87,48600.0,50.6706,50.8057,50.3919,50.5524,48600.0
2008-12-02 13:40:00,59.93,60.33,59.93,60.17,8300.0,50.603,50.9408,50.603,50.8057,8300.0
2008-12-02 13:45:00,60.2,60.26,60.0,60.17,7400.0,50.831,50.8817,50.6621,50.8057,7400.0
2008-12-02 13:50:00,60.2,60.33,59.87,60.27,24600.0,50.831,50.9408,50.5524,50.8901,24600.0
2008-12-02 13:55:00,60.3,60.38,60.11,60.11,21600.0,50.9155,50.983,50.755,50.755,21600.0
2008-12-02 14:00:00,60.15,60.39,59.89,59.9,23900.0,50.7888,50.9914,50.5693,50.5777,23900.0
2008-12-02 14:05:00,59.87,59.93,59.04,59.04,23900.0,50.5524,50.603,49.8515,49.8515,23900.0
2008-12-02 14:10:00,59.05,59.59,59.05,59.33,18300.0,49.86,50.316,49.86,50.0964,18300.0
2008-12-02 14:15:00,59.38,59.67,59.15,59.41,17600.0,50.1386,50.3835,49.9444,50.164,17600.0
2008-12-02 14:20:00,59.37,59.45,58.89,59.23,29400.0,50.1302,50.1977,49.7249,50.012,29400.0
2008-12-02 14:25:00,59.29,59.44,58.72,59.1,36000.0,50.0626,50.1893,49.5813,49.9022,36000.0
2008-12-02 14:30:00,59.19,59.47,58.69,59.19,16300.0,49.9782,50.2146,49.556,49.9782,16300.0
2008-12-02 14:35:00,59.15,59.5,58.76,59.47,14600.0,49.9444,50.24,49.6151,50.2146,14600.0
2008-12-02 14:40:00,59.46,59.79,59.36,59.79,25500.0,50.2062,50.4848,50.1217,50.4848,25500.0
2008-12-02 14:45:00,59.77,59.97,59.52,59.83,6800.0,50.4679,50.6368,50.2568,50.5186,6800.0
2008-12-02 14:50:00,59.77,60.15,59.65,59.68,14200.0,50.4679,50.7888,50.3666,50.3919,14200.0
2008-12-02 14:55:00,59.66,60.26,59.62,59.92,15200.0,50.3751,50.8817,50.3413,50.5946,15200.0
2008-12-02 15:00:00,59.98,60.26,59.71,60.14,26100.0,50.6453,50.8817,50.4173,50.7804,26100.0
2008-12-02 15:05:00,60.18,60.29,59.86,60.13,32100.0,50.8141,50.907,50.5439,50.7719,32100.0
2008-12-02 15:10:00,60.08,60.37,59.68,60.27,29700.0,50.7297,50.9746,50.3919,50.8901,29700.0
2008-12-02 15:15:00,60.19,61.21,60.11,61.05,34900.0,50.8226,51.6838,50.755,51.5487,34900.0
2008-12-02 15:20:00,60.98,61.15,60.65,61.11,20600.0,51.4896,51.6332,51.211,51.5994,20600.0
2008-12-02 15:25:00,61.15,61.59,60.9,60.91,22700.0,51.6332,52.0047,51.4221,51.4305,22700.0
2008-12-02 15:30:00,60.99,61.62,60.98,61.28,20300.0,51.4981,52.03,51.4896,51.7429,20300.0
2008-12-02 15:35:00,61.38,61.66,60.9,60.9,31000.0,51.8274,52.0638,51.4221,51.4221,31000.0
2008-12-02 15:40:00,61.04,61.54,60.72,61.48,50400.0,51.5403,51.9625,51.2701,51.9118,50400.0
2008-12-02 15:45:00,61.46,61.55,60.87,60.87,45900.0,51.8949,51.9709,51.3967,51.3967,45900.0
2008-12-02 15:50:00,60.98,61.49,60.66,61.22,66200.0,51.4896,51.9203,51.2194,51.6923,66200.0
2008-12-02 15:55:00,61.1,62.0,61.09,61.57,51900.0,51.5909,52.3509,51.5825,51.9878,51900.0
2008-12-03 09:30:00,61.0,61.08,60.83,60.88,11700.0,51.5065,51.5741,51.363,51.4052,11700.0
2008-12-03 09:35:00,60.88,61.5,60.53,61.46,14000.0,51.4052,51.9287,51.1097,51.8949,14000.0
2008-12-03 09:40:00,61.35,61.83,60.93,61.77,18300.0,51.802,52.2073,51.4474,52.1567,18300.0
2008-12-03 09:45:00,61.74,62.55,61.18,61.18,24900.0,52.1313,52.8153,51.6585,51.6585,24900.0
2008-12-03 09:50:00,61.2,62.18,60.73,61.86,25600.0,51.6754,52.5029,51.2785,52.2327,25600.0
2008-12-03 09:55:00,61.89,61.89,60.19,60.33,35700.0,52.258,52.258,50.8226,50.9408,35700.0
2008-12-03 10:00:00,60.4,60.48,59.38,60.48,44300.0,50.9999,51.0674,50.1386,51.0674,44300.0
2008-12-03 10:05:00,60.64,61.13,60.2,60.58,20600.0,51.2025,51.6163,50.831,51.1519,20600.0
2008-12-03 10:10:00,60.63,60.91,60.27,60.89,11300.0,51.1941,51.4305,50.8901,51.4136,11300.0
2008-12-03 10:15:00,60.89,61.79,60.77,61.5,36900.0,51.4136,52.1736,51.3123,51.9287,36900.0
2008-12-03 10:20:00,61.5,61.87,61.5,61.87,27000.0,51.9287,52.2411,51.9287,52.2411,27000.0
2008-12-03 10:25:00,61.87,62.68,61.81,62.66,26400.0,52.2411,52.9251,52.1905,52.9082,26400.0
2008-12-03 10:30:00,62.63,63.0,62.4,63.0,29600.0,52.8828,53.1952,52.6886,53.1952,29600.0
2008-12-03 10:35:00,63.0,63.17,62.5,62.63,24800.0,53.1952,53.3388,52.7731,52.8828,24800.0
2008-12-03 10:40:00,62.76,63.11,62.61,63.06,16600.0,52.9926,53.2881,52.8659,53.2459,16600.0
2008-12-03 10:45:00,63.08,63.53,62.97,63.49,20400.0,53.2628,53.6428,53.1699,53.609,20400.0
2008-12-03 10:50:00,63.47,64.43,63.43,64.43,57600.0,53.5921,54.4027,53.5583,54.4027,57600.0
2008-12-03 10:55:00,64.42,65.11,64.11,64.95,60600.0,54.3943,54.9769,54.1325,54.8418,60600.0
2008-12-03 11:00:00,64.94,64.96,64.28,64.33,25100.0,54.8333,54.8502,54.276,54.3183,25100.0
2008-12-03 11:05:00,64.43,64.47,63.91,64.11,25500.0,54.4027,54.4365,53.9636,54.1325,25500.0
2008-12-03 11:10:00,64.13,64.66,64.02,64.63,32000.0,54.1494,54.5969,54.0565,54.5716,32000.0
2008-12-03 11:15:00,64.53,64.92,64.28,64.44,19400.0,54.4871,54.8164,54.276,54.4111,19400.0
2008-12-03 11:20:00,64.36,64.56,64.01,64.04,26700.0,54.3436,54.5125,54.0481,54.0734,26700.0
2008-12-03 11:25:00,64.04,64.05,63.35,63.43,21500.0,54.0734,54.0818,53.4908,53.5583,21500.0
2008-12-03 11:30:00,63.57,63.85,63.5,63.51,14800.0,53.6765,53.913,53.6174,53.6259,14800.0
2008-12-03 11:35:00,63.52,64.0,63.21,64.0,11300.0,53.6343,54.0396,53.3726,54.0396,11300.0
2008-12-03 11:40:00,64.02,64.51,63.9,64.05,13200.0,54.0565,54.4702,53.9552,54.0818,13200.0
2008-12-03 11:45:00,64.26,64.26,63.82,64.21,8600.0,54.2592,54.2592,53.8876,54.2169,8600.0
2008-12-03 11:50:00,64.1,64.5,63.95,64.5,9200.0,54.1241,54.4618,53.9974,54.4618,9200.0
2008-12-03 11:55:00,64.45,64.45,63.87,64.13,4500.0,54.4196,54.4196,53.9299,54.1494,4500.0
2008-12-03 12:00:00,64.1,64.1,63.49,63.58,17000.0,54.1241,54.1241,53.609,53.685,17000.0
2008-12-03 12:05:00,63.5,63.55,62.87,62.88,17600.0,53.6174,53.6597,53.0855,53.0939,17600.0
2008-12-03 12:10:00,62.95,63.48,62.88,63.08,15800.0,53.153,53.6005,53.0939,53.2628,15800.0
2008-12-03 12:15:00,63.08,63.54,62.92,62.92,16800.0,53.2628,53.6512,53.1277,53.1277,16800.0
2008-12-03 12:20:00,62.9,63.52,62.61,63.49,13600.0,53.1108,53.6343,52.8659,53.609,13600.0
2008-12-03 12:25:00,63.49,63.61,63.27,63.5,13000.0,53.609,53.7103,53.4232,53.6174,13000.0
2008-12-03 12:30:00,63.5,64.0,63.03,63.03,16400.0,53.6174,54.0396,53.2206,53.2206,16400.0
2008-12-03 12:35:00,63.08,63.5,62.86,63.19,10700.0,53.2628,53.6174,53.077,53.3557,10700.0
2008-12-03 12:40:00,63.2,63.29,62.72,62.88,7800.0,53.3641,53.4401,52.9588,53.0939,7800.0
2008-12-03 12:45:00,62.9,63.2,62.56,62.83,14200.0,53.1108,53.3641,52.8237,53.0517,14200.0
2008-12-03 12:50:00,62.71,63.0,62.34,63.0,29800.0,52.9504,53.1952,52.638,53.1952,29800.0
2008-12-03 12:55:00,62.98,63.33,62.51,62.57,15000.0,53.1784,53.4739,52.7815,52.8322,15000.0
2008-12-03 13:00:00,62.47,62.75,62.26,62.45,17300.0,52.7477,52.9842,52.5704,52.7308,17300.0
2008-12-03 13:05:00,62.43,62.64,61.99,62.19,14300.0,52.714,52.8913,52.3424,52.5113,14300.0
2008-12-03 13:10:00,61.95,62.27,61.9,61.9,12000.0,52.3087,52.5789,52.2664,52.2664,12000.0
2008-12-03 13:15:00,61.87,61.92,61.73,61.86,10600.0,52.2411,52.2833,52.1229,52.2327,10600.0
2008-12-03 13:20:00,61.77,61.95,61.25,61.25,12600.0,52.1567,52.3087,51.7176,51.7176,12600.0
2008-12-03 13:25:00,61.31,61.55,61.18,61.37,27100.0,51.7683,51.9709,51.6585,51.8189,27100.0
2008-12-03 13:30:00,61.28,61.67,61.26,61.41,11700.0,51.7429,52.0722,51.726,51.8527,11700.0
2008-12-03 13:35:00,61.48,61.64,61.33,61.54,10600.0,51.9118,52.0469,51.7852,51.9625,10600.0
2008-12-03 13:40:00,61.42,61.52,61.25,61.52,12900.0,51.8611,51.9456,51.7176,51.9456,12900.0
2008-12-03 13:45:00,61.43,61.43,61.05,61.27,8800.0,51.8696,51.8696,51.5487,51.7345,8800.0
2008-12-03 13:50:00,61.28,61.54,61.26,61.26,23800.0,51.7429,51.9625,51.726,51.726,23800.0
2008-12-03 13:55:00,61.41,61.81,61.29,61.72,14400.0,51.8527,52.1905,51.7514,52.1145,14400.0
2008-12-03 14:00:00,61.54,62.48,61.5,62.36,13400.0,51.9625,52.7562,51.9287,52.6549,13400.0
2008-12-03 14:05:00,62.45,62.45,61.31,61.82,24900.0,52.7308,52.7308,51.7683,52.1989,24900.0
2008-12-03 14:10:00,61.83,62.56,61.5,61.51,16000.0,52.2073,52.8237,51.9287,51.9371,16000.0
2008-12-03 14:15:00,61.44,62.52,61.44,62.08,15400.0,51.878,52.79,51.878,52.4184,15400.0
2008-12-03 14:20:00,62.08,62.8,61.75,62.24,30600.0,52.4184,53.0264,52.1398,52.5535,30600.0
2008-12-03 14:25:00,62.38,62.71,62.0,62.05,34900.0,52.6717,52.9504,52.3509,52.3931,34900.0
2008-12-03 14:30:00,62.07,62.81,62.07,62.12,30600.0,52.41,53.0348,52.41,52.4522,30600.0
2008-12-03 14:35:00,62.18,62.39,61.63,61.63,20000.0,52.5029,52.6802,52.0385,52.0385,20000.0
2008-12-03 14:40:00,61.7,62.19,61.56,62.04,25500.0,52.0976,52.5113,51.9794,52.3847,25500.0
2008-12-03 14:45:00,61.97,62.56,61.95,62.06,29000.0,52.3255,52.8237,52.3087,52.4015,29000.0
2008-12-03 14:50:00,62.04,62.53,62.02,62.07,17600.0,52.3847,52.7984,52.3678,52.41,17600.0
2008-12-03 14:55:00,62.16,62.48,61.53,61.61,22900.0,52.486,52.7562,51.954,52.0216,22900.0
2008-12-03 15:00:00,61.79,61.82,61.0,61.48,44700.0,52.1736,52.1989,51.5065,51.9118,44700.0
2008-12-03 15:05:00,61.49,63.31,61.49,63.06,43000.0,51.9203,53.457,51.9203,53.2459,43000.0
2008-12-03 15:10:00,63.11,63.5,62.46,62.76,27500.0,53.2881,53.6174,52.7393,52.9926,27500.0
2008-12-03 15:15:00,62.74,63.0,62.02,62.38,21300.0,52.9757,53.1952,52.3678,52.6717,21300.0
2008-12-03 15:20:00,62.57,63.0,62.15,62.15,25300.0,52.8322,53.1952,52.4775,52.4775,25300.0
2008-12-03 15:25:00,62.27,62.89,61.93,62.78,28200.0,52.5789,53.1024,52.2918,53.0095,28200.0
2008-12-03 15:30:00,62.76,62.97,62.0,62.88,27000.0,52.9926,53.1699,52.3509,53.0939,27000.0
2008-12-03 15:35:00,62.87,62.99,62.18,62.78,30300.0,53.0855,53.1868,52.5029,53.0095,30300.0
2008-12-03 15:40:00,62.81,63.29,62.71,62.74,33300.0,53.0348,53.4401,52.9504,52.9757,33300.0
2008-12-03 15:45:00,62.78,63.0,62.11,62.65,26400.0,53.0095,53.1952,52.4438,52.8997,26400.0
2008-12-03 15:50:00,62.56,63.91,62.33,63.88,32200.0,52.8237,53.9636,52.6295,53.9383,32200.0
2008-12-03 15:55:00,63.88,63.88,63.14,63.5,54200.0,53.9383,53.9383,53.3135,53.6174,54200.0
2008-12-04 09:30:00,62.66,63.82,62.5,63.08,26100.0,52.9082,53.8876,52.7731,53.2628,26100.0
2008-12-04 09:35:00,63.07,64.5,63.07,63.55,40300.0,53.2544,54.4618,53.2544,53.6597,40300.0
2008-12-04 09:40:00,63.88,65.11,63.88,64.5,23400.0,53.9383,54.9769,53.9383,54.4618,23400.0
2008-12-04 09:45:00,64.62,65.61,64.62,65.54,20400.0,54.5631,55.3991,54.5631,55.3399,20400.0
2008-12-04 09:50:00,65.51,66.56,65.5,65.91,47300.0,55.3146,56.2012,55.3062,55.6524,47300.0
2008-12-04 09:55:00,66.05,66.57,65.87,66.08,13400.0,55.7706,56.2096,55.6186,55.7959,13400.0
2008-12-04 10:00:00,65.84,66.88,65.4,66.33,23900.0,55.5933,56.4714,55.2217,56.007,23900.0
2008-12-04 10:05:00,65.84,65.99,65.33,65.76,29400.0,55.5933,55.7199,55.1626,55.5257,29400.0
2008-12-04 10:10:00,65.83,66.03,65.35,65.43,29000.0,55.5848,55.7537,55.1795,55.2471,29000.0
2008-12-04 10:15:00,65.53,66.22,65.42,66.0,11700.0,55.3315,55.9141,55.2386,55.7284,11700.0
2008-12-04 10:20:00,66.09,66.55,65.95,66.31,26800.0,55.8043,56.1928,55.6861,55.9901,26800.0
2008-12-04 10:25:00,66.29,66.29,65.58,65.69,15300.0,55.9732,55.9732,55.3737,55.4666,15300.0
2008-12-04 10:30:00,65.68,66.15,65.45,65.96,11200.0,55.4582,55.855,55.264,55.6946,11200.0
2008-12-04 10:35:00,65.95,66.39,65.38,66.24,15400.0,55.6861,56.0577,55.2048,55.931,15400.0
2008-12-04 10:40:00,66.26,66.78,66.26,66.48,23500.0,55.9479,56.387,55.9479,56.1337,23500.0
2008-12-04 10:45:00,66.47,66.75,66.28,66.75,21000.0,56.1252,56.3616,55.9648,56.3616,21000.0
2008-12-04 10:50:00,66.6,66.89,66.4,66.55,14600.0,56.235,56.4798,56.0661,56.1928,14600.0
2008-12-04 10:55:00,66.6,66.95,66.6,66.74,18200.0,56.235,56.5305,56.235,56.3532,18200.0
2008-12-04 11:00:00,66.73,67.0,66.7,66.79,18800.0,56.3447,56.5727,56.3194,56.3954,18800.0
2008-12-04 11:05:00,66.69,67.21,66.43,66.5,29600.0,56.311,56.75,56.0914,56.1505,29600.0
2008-12-04 11:10:00,66.41,67.02,66.36,66.88,16500.0,56.0745,56.5896,56.0323,56.4714,16500.0
2008-12-04 11:15:00,66.89,67.13,66.63,66.9,15500.0,56.4798,56.6825,56.2603,56.4883,15500.0
2008-12-04 11:20:00,66.81,67.01,66.58,66.89,16900.0,56.4123,56.5812,56.2181,56.4798,16900.0
2008-12-04 11:25:00,66.84,66.9,66.47,66.53,11100.0,56.4376,56.4883,56.1252,56.1759,11100.0
2008-12-04 11:30:00,66.5,66.64,66.18,66.46,23900.0,56.1505,56.2688,55.8803,56.1168,23900.0
2008-12-04 11:35:00,66.37,66.91,66.0,66.74,18100.0,56.0408,56.4967,55.7284,56.3532,18100.0
2008-12-04 11:40:00,66.58,66.76,66.21,66.56,26500.0,56.2181,56.3701,55.9057,56.2012,26500.0
2008-12-04 11:45:00,66.62,67.0,66.5,66.93,33700.0,56.2519,56.5727,56.1505,56.5136,33700.0
2008-12-04 11:50:00,66.89,66.91,66.6,66.69,9000.0,56.4798,56.4967,56.235,56.311,9000.0
2008-12-04 11:55:00,66.78,67.16,66.35,66.39,10700.0,56.387,56.7078,56.0239,56.0577,10700.0
2008-12-04 12:00:00,66.37,66.43,65.78,65.78,19100.0,56.0408,56.0914,55.5426,55.5426,19100.0
2008-12-04 12:05:00,65.68,66.09,65.68,66.04,9800.0,55.4582,55.8043,55.4582,55.7621,9800.0
2008-12-04 12:10:00,65.99,66.07,65.69,65.71,10100.0,55.7199,55.7875,55.4666,55.4835,10100.0
2008-12-04 12:15:00,65.71,66.19,64.83,64.83,17500.0,55.4835,55.8888,54.7404,54.7404,17500.0
2008-12-04 12:20:00,64.82,65.51,64.75,65.3,15600.0,54.732,55.3146,54.6729,55.1373,15600.0
2008-12-04 12:25:00,65.3,65.3,64.96,65.02,11400.0,55.1373,55.1373,54.8502,54.9009,11400.0
2008-12-04 12:30:00,65.04,65.45,64.72,65.23,9100.0,54.9178,55.264,54.6476,55.0782,9100.0
2008-12-04 12:35:00,65.17,65.31,64.56,65.22,12400.0,55.0275,55.1457,54.5125,55.0697,12400.0
2008-12-04 12:40:00,65.29,65.84,64.96,65.15,8700.0,55.1289,55.5933,54.8502,55.0106,8700.0
2008-12-04 12:45:00,65.27,65.27,64.6,64.88,18700.0,55.112,55.112,54.5462,54.7827,18700.0
2008-12-04 12:50:00,64.89,65.05,64.67,64.73,6000.0,54.7911,54.9262,54.6053,54.656,6000.0
2008-12-04 12:55:00,64.97,65.1,64.75,64.77,21100.0,54.8587,54.9684,54.6729,54.6898,21100.0
2008-12-04 13:00:00,64.75,65.05,64.51,64.84,18700.0,54.6729,54.9262,54.4702,54.7489,18700.0
2008-12-04 13:05:00,64.81,64.85,64.5,64.55,9500.0,54.7236,54.7573,54.4618,54.504,9500.0
2008-12-04 13:10:00,64.5,64.72,64.25,64.49,7800.0,54.4618,54.6476,54.2507,54.4534,7800.0
2008-12-04 13:15:00,64.35,64.71,64.14,64.16,13900.0,54.3351,54.6391,54.1578,54.1747,13900.0
2008-12-04 13:20:00,64.19,64.51,64.16,64.31,5100.0,54.2,54.4702,54.1747,54.3014,5100.0
2008-12-04 13:25:00,64.4,64.43,63.55,63.55,15900.0,54.3774,54.4027,53.6597,53.6597,15900.0
2008-12-04 13:30:00,63.55,64.61,63.5,64.14,15600.0,53.6597,54.5547,53.6174,54.1578,15600.0
2008-12-04 13:35:00,64.18,64.55,64.18,64.27,9000.0,54.1916,54.504,54.1916,54.2676,9000.0
2008-12-04 13:40:00,64.22,64.28,64.03,64.06,10900.0,54.2254,54.276,54.0649,54.0903,10900.0
2008-12-04 13:45:00,64.1,64.84,64.1,64.4,19600.0,54.1241,54.7489,54.1241,54.3774,19600.0
2008-12-04 13:50:00,64.42,64.99,64.25,64.61,30500.0,54.3943,54.8755,54.2507,54.5547,30500.0
2008-12-04 13:55:00,64.74,64.81,64.49,64.56,33600.0,54.6645,54.7236,54.4534,54.5125,33600.0
2008-12-04 14:00:00,64.51,64.73,64.5,64.69,23200.0,54.4702,54.656,54.4618,54.6222,23200.0
2008-12-04 14:05:00,64.76,64.96,64.37,64.48,22600.0,54.6813,54.8502,54.352,54.4449,22600.0
2008-12-04 14:10:00,64.52,64.95,64.45,64.8,22400.0,54.4787,54.8418,54.4196,54.7151,22400.0
2008-12-04 14:15:00,64.81,64.81,64.03,64.52,19100.0,54.7236,54.7236,54.0649,54.4787,19100.0
2008-12-04 14:20:00,64.49,65.47,64.47,65.1,45900.0,54.4534,55.2808,54.4365,54.9684,45900.0
2008-12-04 14:25:00,65.07,65.07,64.46,64.9,13100.0,54.9431,54.9431,54.428,54.7996,13100.0
2008-12-04 14:30:00,64.92,65.56,64.84,65.23,25900.0,54.8164,55.3568,54.7489,55.0782,25900.0
2008-12-04 14:35:00,65.28,65.68,65.13,65.68,25900.0,55.1204,55.4582,54.9938,55.4582,25900.0
2008-12-04 14:40:00,65.65,65.65,64.84,64.98,30000.0,55.4328,55.4328,54.7489,54.8671,30000.0
2008-12-04 14:45:00,64.99,64.99,64.53,64.64,44700.0,54.8755,54.8755,54.4871,54.58,44700.0
2008-12-04 14:50:00,64.64,64.84,64.27,64.81,28000.0,54.58,54.7489,54.2676,54.7236,28000.0
2008-12-04 14:55:00,64.84,65.3,64.57,64.57,26800.0,54.7489,55.1373,54.5209,54.5209,26800.0
2008-12-04 15:00:00,64.69,64.9,64.02,64.35,25300.0,54.6222,54.7996,54.0565,54.3351,25300.0
2008-12-04 15:05:00,64.34,64.36,63.55,64.0,47700.0,54.3267,54.3436,53.6597,54.0396,47700.0
2008-12-04 15:10:00,63.95,64.59,63.25,63.36,36900.0,53.9974,54.5378,53.4063,53.4992,36900.0
2008-12-04 15:15:00,63.27,63.93,63.07,63.93,35100.0,53.4232,53.9805,53.2544,53.9805,35100.0
2008-12-04 15:20:00,64.04,64.08,63.0,63.42,50600.0,54.0734,54.1072,53.1952,53.5499,50600.0
2008-12-04 15:25:00,63.43,64.17,63.36,63.67,46800.0,53.5583,54.1832,53.4992,53.761,46800.0
2008-12-04 15:30:00,63.67,63.94,63.2,63.59,53400.0,53.761,53.989,53.3641,53.6934,53400.0
2008-12-04 15:35:00,63.62,63.62,62.87,63.23,49000.0,53.7188,53.7188,53.0855,53.3895,49000.0
2008-12-04 15:40:00,63.16,64.75,63.16,63.76,58400.0,53.3303,54.6729,53.3303,53.837,58400.0
2008-12-04 15:45:00,63.8,64.54,63.72,63.72,70900.0,53.8707,54.4956,53.8032,53.8032,70900.0
2008-12-04 15:50:00,63.82,64.05,63.38,63.76,65100.0,53.8876,54.0818,53.5161,53.837,65100.0
2008-12-04 15:55:00,63.79,64.82,63.59,64.33,73500.0,53.8623,54.732,53.6934,54.3183,73500.0
2008-12-05 09:30:00,63.96,64.58,63.43,64.58,7000.0,54.0058,54.5294,53.5583,54.5294,7000.0
2008-12-05 09:35:00,64.45,65.55,64.18,65.27,22100.0,54.4196,55.3484,54.1916,55.112,22100.0
2008-12-05 09:40:00,65.32,65.87,64.61,64.64,15700.0,55.1542,55.6186,54.5547,54.58,15700.0
2008-12-05 09:45:00,64.62,65.25,63.51,63.51,23100.0,54.5631,55.0951,53.6259,53.6259,23100.0
2008-12-05 09:50:00,63.56,65.25,63.56,65.03,16600.0,53.6681,55.0951,53.6681,54.9093,16600.0
2008-12-05 09:55:00,65.01,65.07,63.95,64.51,11900.0,54.8924,54.9431,53.9974,54.4702,11900.0
2008-12-05 10:00:00,64.49,65.09,64.19,64.97,21700.0,54.4534,54.96,54.2,54.8587,21700.0
2008-12-05 10:05:00,64.85,65.29,64.2,64.63,13900.0,54.7573,55.1289,54.2085,54.5716,13900.0
2008-12-05 10:10:00,64.7,65.06,64.52,64.7,15000.0,54.6307,54.9346,54.4787,54.6307,15000.0
2008-12-05 10:15:00,64.87,65.0,64.52,64.52,17200.0,54.7742,54.884,54.4787,54.4787,17200.0
2008-12-05 10:20:00,64.53,64.65,64.22,64.37,24100.0,54.4871,54.5885,54.2254,54.352,24100.0
2008-12-05 10:25:00,64.36,64.76,64.21,64.29,19700.0,54.3436,54.6813,54.2169,54.2845,19700.0
2008-12-05 10:30:00,64.37,64.87,64.2,64.38,15100.0,54.352,54.7742,54.2085,54.3605,15100.0
2008-12-05 10:35:00,64.39,64.4,63.83,64.2,20700.0,54.3689,54.3774,53.8961,54.2085,20700.0
2008-12-05 10:40:00,64.1,64.58,63.66,63.92,21600.0,54.1241,54.5294,53.7525,53.9721,21600.0
2008-12-05 10:45:00,63.67,64.03,63.38,64.03,12300.0,53.761,54.0649,53.5161,54.0649,12300.0
2008-12-05 10:50:00,63.96,64.24,63.41,63.74,27800.0,54.0058,54.2423,53.5414,53.8201,27800.0
2008-12-05 10:55:00,63.75,64.05,63.4,63.44,12300.0,53.8285,54.0818,53.533,53.5668,12300.0
2008-12-05 11:00:00,63.37,63.8,63.26,63.32,26800.0,53.5077,53.8707,53.4148,53.4654,26800.0
2008-12-05 11:05:00,63.34,64.54,63.28,64.14,20400.0,53.4823,54.4956,53.4317,54.1578,20400.0
2008-12-05 11:10:00,64.24,64.29,63.56,63.84,33700.0,54.2423,54.2845,53.6681,53.9045,33700.0
2008-12-05 11:15:00,63.85,63.93,63.65,63.86,21400.0,53.913,53.9805,53.7441,53.9214,21400.0
2008-12-05 11:20:00,63.86,64.03,63.5,63.76,35200.0,53.9214,54.0649,53.6174,53.837,35200.0
2008-12-05 11:25:00,63.64,64.46,63.64,64.1,77300.0,53.7356,54.428,53.7356,54.1241,77300.0
2008-12-05 11:30:00,64.03,64.09,63.75,63.92,29000.0,54.0649,54.1156,53.8285,53.9721,29000.0
2008-12-05 11:35:00,63.9,64.37,63.5,64.36,26000.0,53.9552,54.352,53.6174,54.3436,26000.0
2008-12-05 11:40:00,64.49,64.88,64.29,64.62,12200.0,54.4534,54.7827,54.2845,54.5631,12200.0
2008-12-05 11:45:00,64.76,64.86,64.09,64.12,27700.0,54.6813,54.7658,54.1156,54.1409,27700.0
2008-12-05 11:50:00,64.11,64.77,64.11,64.59,34600.0,54.1325,54.6898,54.1325,54.5378,34600.0
2008-12-05 11:55:00,64.58,64.58,63.95,64.06,28800.0,54.5294,54.5294,53.9974,54.0903,28800.0
2008-12-05 12:00:00,64.05,64.83,64.03,64.3,15300.0,54.0818,54.7404,54.0649,54.2929,15300.0
2008-12-05 12:05:00,64.22,64.97,64.0,64.49,29600.0,54.2254,54.8587,54.0396,54.4534,29600.0
2008-12-05 12:10:00,64.52,64.6,64.0,64.27,38700.0,54.4787,54.5462,54.0396,54.2676,38700.0
2008-12-05 12:15:00,64.18,64.41,63.79,64.14,27300.0,54.1916,54.3858,53.8623,54.1578,27300.0
2008-12-05 12:20:00,64.02,64.68,64.0,64.0,23700.0,54.0565,54.6138,54.0396,54.0396,23700.0
2008-12-05 12:25:00,64.06,64.37,64.0,64.37,12000.0,54.0903,54.352,54.0396,54.352,12000.0
2008-12-05 12:30:00,64.2,64.29,63.55,63.6,19900.0,54.2085,54.2845,53.6597,53.7019,19900.0
2008-12-05 12:35:00,63.6,64.25,63.6,64.25,7300.0,53.7019,54.2507,53.7019,54.2507,7300.0
2008-12-05 12:40:00,64.18,64.37,63.75,64.2,22600.0,54.1916,54.352,53.8285,54.2085,22600.0
2008-12-05 12:45:00,64.26,64.36,63.8,63.96,15000.0,54.2592,54.3436,53.8707,54.0058,15000.0
2008-12-05 12:50:00,63.95,64.05,63.84,63.99,9300.0,53.9974,54.0818,53.9045,54.0312,9300.0
2008-12-05 12:55:00,63.98,64.1,63.61,64.1,9000.0,54.0227,54.1241,53.7103,54.1241,9000.0
2008-12-05 13:00:00,64.1,64.4,64.0,64.23,8800.0,54.1241,54.3774,54.0396,54.2338,8800.0
2008-12-05 13:05:00,64.32,64.87,64.18,64.39,12700.0,54.3098,54.7742,54.1916,54.3689,12700.0
2008-12-05 13:10:00,64.47,65.0,64.47,64.54,25000.0,54.4365,54.884,54.4365,54.4956,25000.0
2008-12-05 13:15:00,64.61,65.08,64.17,64.31,19000.0,54.5547,54.9515,54.1832,54.3014,19000.0
2008-12-05 13:20:00,64.3,64.79,64.15,64.52,9300.0,54.2929,54.7067,54.1663,54.4787,9300.0
2008-12-05 13:25:00,64.69,64.69,63.94,63.94,15800.0,54.6222,54.6222,53.989,53.989,15800.0
2008-12-05 13:30:00,64.0,64.78,63.9,64.78,17800.0,54.0396,54.6982,53.9552,54.6982,17800.0
2008-12-05 13:35:00,64.71,65.0,64.11,64.93,22200.0,54.6391,54.884,54.1325,54.8249,22200.0
2008-12-05 13:40:00,64.96,65.47,64.72,65.35,11400.0,54.8502,55.2808,54.6476,55.1795,11400.0
2008-12-05 13:45:00,65.31,65.64,65.0,65.25,22400.0,55.1457,55.4244,54.884,55.0951,22400.0
2008-12-05 13:50:00,65.35,65.99,65.23,65.91,19400.0,55.1795,55.7199,55.0782,55.6524,19400.0
2008-12-05 13:55:00,65.88,66.3,65.78,65.92,16300.0,55.627,55.9817,55.5426,55.6608,16300.0
2008-12-05 14:00:00,65.75,65.99,65.04,65.29,60500.0,55.5173,55.7199,54.9178,55.1289,60500.0
2008-12-05 14:05:00,65.3,65.57,64.46,64.54,19400.0,55.1373,55.3653,54.428,54.4956,19400.0
2008-12-05 14:10:00,64.6,65.27,64.54,65.27,13100.0,54.5462,55.112,54.4956,55.112,13100.0
2008-12-05 14:15:00,65.19,65.44,64.43,65.32,14500.0,55.0444,55.2555,54.4027,55.1542,14500.0
2008-12-05 14:20:00,65.39,66.04,65.14,65.18,19800.0,55.2133,55.7621,55.0022,55.036,19800.0
2008-12-05 14:25:00,65.24,65.53,65.0,65.22,20600.0,55.0866,55.3315,54.884,55.0697,20600.0
2008-12-05 14:30:00,65.23,66.09,65.15,65.77,12500.0,55.0782,55.8043,55.0106,55.5342,12500.0
2008-12-05 14:35:00,65.77,66.1,65.57,66.1,14800.0,55.5342,55.8128,55.3653,55.8128,14800.0
2008-12-05 14:40:00,66.1,66.64,66.03,66.11,34600.0,55.8128,56.2688,55.7537,55.8212,34600.0
2008-12-05 14:45:00,66.11,66.68,65.72,66.56,49300.0,55.8212,56.3025,55.4919,56.2012,49300.0
2008-12-05 14:50:00,66.59,66.59,65.94,66.19,20800.0,56.2265,56.2265,55.6777,55.8888,20800.0
2008-12-05 14:55:00,66.09,66.42,65.7,66.21,31500.0,55.8043,56.083,55.475,55.9057,31500.0
2008-12-05 15:00:00,66.2,66.49,65.32,65.7,22200.0,55.8972,56.1421,55.1542,55.475,22200.0
2008-12-05 15:05:00,65.72,66.15,65.09,65.62,24000.0,55.4919,55.855,54.96,55.4075,24000.0
2008-12-05 15:10:00,65.53,66.16,65.35,65.91,21100.0,55.3315,55.8635,55.1795,55.6524,21100.0
2008-12-05 15:15:00,65.97,66.4,65.69,66.0,17500.0,55.703,56.0661,55.4666,55.7284,17500.0
2008-12-05 15:20:00,65.93,66.41,65.36,66.02,30100.0,55.6693,56.0745,55.188,55.7452,30100.0
2008-12-05 15:25:00,65.97,66.38,65.67,66.15,35400.0,55.703,56.0492,55.4497,55.855,35400.0
2008-12-05 15:30:00,66.02,66.6,65.83,65.95,37100.0,55.7452,56.235,55.5848,55.6861,37100.0
2008-12-05 15:35:00,65.95,66.53,65.72,66.13,39700.0,55.6861,56.1759,55.4919,55.8381,39700.0
2008-12-05 15:40:00,66.1,66.67,66.04,66.33,47900.0,55.8128,56.2941,55.7621,56.007,47900.0
2008-12-05 15:45:00,66.39,66.62,66.05,66.45,68200.0,56.0577,56.2519,55.7706,56.1083,68200.0
2008-12-05 15:50:00,66.49,66.82,66.23,66.62,43100.0,56.1421,56.4207,55.9226,56.2519,43100.0
2008-12-05 15:55:00,66.59,66.98,65.98,66.14,120600.0,56.2265,56.5558,55.7115,55.8466,120600.0
2008-12-08 09:30:00,70.0,73.0,69.48,71.59,246000.0,59.1058,61.6389,58.6668,60.4484,246000.0
2008-12-08 09:35:00,71.45,72.23,70.93,72.16,62000.0,60.3302,60.9888,59.8911,60.9297,62000.0
2008-12-08 09:40:00,72.16,72.95,72.0,72.84,96700.0,60.9297,61.5967,60.7946,61.5038,96700.0
2008-12-08 09:45:00,72.95,73.72,72.75,73.3,137700.0,61.5967,62.2469,61.4278,61.8923,137700.0
2008-12-08 09:50:00,73.3,73.41,72.53,72.63,30300.0,61.8923,61.9851,61.2421,61.3265,30300.0
2008-12-08 09:55:00,72.64,73.74,72.25,73.34,66100.0,61.335,62.2638,61.0057,61.926,66100.0
2008-12-08 10:00:00,73.34,73.52,72.87,73.46,44500.0,61.926,62.078,61.5292,62.0273,44500.0
2008-12-08 10:05:00,73.32,73.46,72.38,73.02,49000.0,61.9091,62.0273,61.1154,61.6558,49000.0
2008-12-08 10:10:00,72.99,73.25,72.0,72.31,52500.0,61.6305,61.85,60.7946,61.0563,52500.0
2008-12-08 10:15:00,72.36,72.52,71.85,72.1,31800.0,61.0985,61.2336,60.6679,60.879,31800.0
2008-12-08 10:20:00,72.23,72.53,71.94,72.37,30700.0,60.9888,61.2421,60.7439,61.107,30700.0
2008-12-08 10:25:00,72.47,72.72,71.93,72.37,19600.0,61.1914,61.4025,60.7355,61.107,19600.0
2008-12-08 10:30:00,72.4,73.5,72.4,73.47,35000.0,61.1323,62.0611,61.1323,62.0358,35000.0
2008-12-08 10:35:00,73.5,74.0,73.25,73.8,30500.0,62.0611,62.4833,61.85,62.3144,30500.0
2008-12-08 10:40:00,73.92,74.48,73.62,73.79,43800.0,62.4158,62.8886,62.1624,62.306,43800.0
2008-12-08 10:45:00,73.62,74.32,73.32,73.45,23900.0,62.1624,62.7535,61.9091,62.0189,23900.0
2008-12-08 10:50:00,73.34,73.94,73.34,73.45,16500.0,61.926,62.4326,61.926,62.0189,16500.0
2008-12-08 10:55:00,73.4,73.97,73.39,73.93,17500.0,61.9767,62.458,61.9682,62.4242,17500.0
2008-12-08 11:00:00,73.95,74.27,73.4,73.61,36900.0,62.4411,62.7113,61.9767,62.154,36900.0
2008-12-08 11:05:00,73.57,73.8,73.19,73.8,16000.0,62.1202,62.3144,61.7994,62.3144,16000.0
2008-12-08 11:10:00,73.8,73.85,73.28,73.5,18700.0,62.3144,62.3567,61.8754,62.0611,18700.0
2008-12-08 11:15:00,73.49,73.99,73.36,73.71,22200.0,62.0527,62.4749,61.9429,62.2384,22200.0
2008-12-08 11:20:00,73.76,74.22,73.65,73.79,30100.0,62.2807,62.6691,62.1878,62.306,30100.0
2008-12-08 11:25:00,73.85,74.04,73.19,73.37,20600.0,62.3567,62.5171,61.7994,61.9514,20600.0
2008-12-08 11:30:00,73.31,73.54,73.14,73.28,21000.0,61.9007,62.0949,61.7572,61.8754,21000.0
2008-12-08 11:35:00,73.35,73.4,73.0,73.28,19700.0,61.9345,61.9767,61.6389,61.8754,19700.0
2008-12-08 11:40:00,73.14,73.35,73.0,73.05,15400.0,61.7572,61.9345,61.6389,61.6812,15400.0
2008-12-08 11:45:00,73.04,73.81,73.0,73.58,22600.0,61.6727,62.3229,61.6389,62.1287,22600.0
2008-12-08 11:50:00,73.65,73.75,73.18,73.2,29400.0,62.1878,62.2722,61.7909,61.8078,29400.0
2008-12-08 11:55:00,73.2,74.0,73.19,73.8,32300.0,61.8078,62.4833,61.7994,62.3144,32300.0
2008-12-08 12:00:00,73.9,74.08,73.1,73.33,31300.0,62.3989,62.5509,61.7234,61.9176,31300.0
2008-12-08 12:05:00,73.38,73.62,73.14,73.39,37600.0,61.9598,62.1624,61.7572,61.9682,37600.0
2008-12-08 12:10:00,73.38,73.43,73.17,73.39,28700.0,61.9598,62.002,61.7825,61.9682,28700.0
2008-12-08 12:15:00,73.3,73.44,73.13,73.29,36000.0,61.8923,62.0105,61.7487,61.8838,36000.0
2008-12-08 12:20:00,73.29,73.35,72.94,73.01,18200.0,61.8838,61.9345,61.5883,61.6474,18200.0
2008-12-08 12:25:00,73.11,73.24,73.05,73.1,13500.0,61.7318,61.8416,61.6812,61.7234,13500.0
2008-12-08 12:30:00,73.1,73.3,73.05,73.07,22900.0,61.7234,61.8923,61.6812,61.698,22900.0
2008-12-08 12:35:00,73.12,73.3,72.76,72.84,25700.0,61.7403,61.8923,61.4363,61.5038,25700.0
2008-12-08 12:40:00,72.85,73.18,72.82,72.82,12100.0,61.5123,61.7909,61.487,61.487,12100.0
2008-12-08 12:45:00,72.9,73.0,72.26,72.29,31200.0,61.5545,61.6389,61.0141,61.0394,31200.0
2008-12-08 12:50:00,72.26,72.55,71.16,71.16,52500.0,61.0141,61.259,60.0853,60.0853,52500.0
2008-12-08 12:55:00,71.19,71.19,70.56,70.97,49000.0,60.1106,60.1106,59.5787,59.9249,49000.0
2008-12-08 13:00:00,70.97,71.3,70.97,71.3,20600.0,59.9249,60.2035,59.9249,60.2035,20600.0
2008-12-08 13:05:00,71.3,71.76,71.17,71.64,15600.0,60.2035,60.5919,60.0937,60.4906,15600.0
2008-12-08 13:10:00,71.43,72.69,71.29,72.57,42400.0,60.3133,61.3772,60.1951,61.2759,42400.0
2008-12-08 13:15:00,72.54,72.66,72.17,72.5,23200.0,61.2505,61.3519,60.9381,61.2168,23200.0
2008-12-08 13:20:00,72.46,72.8,72.21,72.65,15500.0,61.183,61.4701,60.9719,61.3434,15500.0
2008-12-08 13:25:00,72.64,72.69,71.88,72.01,24500.0,61.335,61.3772,60.6932,60.803,24500.0
2008-12-08 13:30:00,72.08,72.13,71.0,71.71,33400.0,60.8621,60.9043,59.9502,60.5497,33400.0
2008-12-08 13:35:00,71.63,71.74,71.4,71.74,32800.0,60.4822,60.575,60.2879,60.575,32800.0
2008-12-08 13:40:00,71.72,71.89,71.48,71.83,15700.0,60.5581,60.7017,60.3555,60.651,15700.0
2008-12-08 13:45:00,71.84,72.24,71.84,71.98,11400.0,60.6595,60.9972,60.6595,60.7777,11400.0
2008-12-08 13:50:00,72.08,72.31,71.81,71.81,17100.0,60.8621,61.0563,60.6341,60.6341,17100.0
2008-12-08 13:55:00,71.92,72.39,71.82,72.14,17400.0,60.727,61.1239,60.6426,60.9128,17400.0
2008-12-08 14:00:00,72.14,72.19,71.96,72.02,13600.0,60.9128,60.955,60.7608,60.8115,13600.0
2008-12-08 14:05:00,72.09,72.4,72.05,72.21,22400.0,60.8706,61.1323,60.8368,60.9719,22400.0
2008-12-08 14:10:00,72.25,72.47,72.22,72.27,20400.0,61.0057,61.1914,60.9803,61.0226,20400.0
2008-12-08 14:15:00,72.29,72.37,72.13,72.25,42100.0,61.0394,61.107,60.9043,61.0057,42100.0
2008-12-08 14:20:00,72.22,72.26,72.0,72.09,47000.0,60.9803,61.0141,60.7946,60.8706,47000.0
2008-12-08 14:25:00,72.16,72.39,71.83,71.99,33400.0,60.9297,61.1239,60.651,60.7861,33400.0
2008-12-08 14:30:00,72.03,72.13,71.12,71.38,40900.0,60.8199,60.9043,60.0515,60.2711,40900.0
2008-12-08 14:35:00,71.39,71.75,71.15,71.74,32500.0,60.2795,60.5835,60.0769,60.575,32500.0
2008-12-08 14:40:00,71.68,72.08,71.55,71.9,16500.0,60.5244,60.8621,60.4146,60.7101,16500.0
2008-12-08 14:45:00,71.99,72.18,71.39,71.68,41300.0,60.7861,60.9466,60.2795,60.5244,41300.0
2008-12-08 14:50:00,71.7,71.95,71.58,71.86,43300.0,60.5413,60.7524,60.4399,60.6764,43300.0
2008-12-08 14:55:00,71.86,71.97,71.17,71.81,40000.0,60.6764,60.7692,60.0937,60.6341,40000.0
2008-12-08 15:00:00,71.85,72.79,71.62,72.73,43000.0,60.6679,61.4616,60.4737,61.411,43000.0
2008-12-08 15:05:00,72.85,73.5,72.29,73.32,33100.0,61.5123,62.0611,61.0394,61.9091,33100.0
2008-12-08 15:10:00,73.32,73.96,73.24,73.5,35400.0,61.9091,62.4495,61.8416,62.0611,35400.0
2008-12-08 15:15:00,73.41,73.89,73.32,73.52,30900.0,61.9851,62.3904,61.9091,62.078,30900.0
2008-12-08 15:20:00,73.55,74.21,73.55,73.83,26900.0,62.1033,62.6606,62.1033,62.3398,26900.0
2008-12-08 15:25:00,73.82,74.4,73.73,74.22,30300.0,62.3313,62.8211,62.2553,62.6691,30300.0
2008-12-08 15:30:00,74.29,74.78,74.09,74.74,40300.0,62.7282,63.1419,62.5593,63.1081,40300.0
2008-12-08 15:35:00,74.61,74.9,74.34,74.44,43700.0,62.9984,63.2432,62.7704,62.8548,43700.0
2008-12-08 15:40:00,74.34,74.71,73.84,73.92,73600.0,62.7704,63.0828,62.3482,62.4158,73600.0
2008-12-08 15:45:00,73.92,73.92,72.31,72.85,99200.0,62.4158,62.4158,61.0563,61.5123,99200.0
2008-12-08 15:50:00,73.0,73.14,72.47,72.83,66700.0,61.6389,61.7572,61.1914,61.4954,66700.0
2008-12-08 15:55:00,72.83,73.02,71.87,72.62,276600.0,61.4954,61.6558,60.6848,61.3181,276600.0
2008-12-09 09:30:00,73.21,73.21,71.76,72.17,46300.0,61.8163,61.8163,60.5919,60.9381,46300.0
2008-12-09 09:35:00,72.02,72.72,71.89,72.56,84400.0,60.8115,61.4025,60.7017,61.2674,84400.0
2008-12-09 09:40:00,72.45,72.68,72.31,72.54,66600.0,61.1745,61.3687,61.0563,61.2505,66600.0
2008-12-09 09:45:00,72.42,72.67,72.28,72.4,47600.0,61.1492,61.3603,61.031,61.1323,47600.0
2008-12-09 09:50:00,72.38,73.1,72.0,72.42,62800.0,61.1154,61.7234,60.7946,61.1492,62800.0
2008-12-09 09:55:00,72.3,72.58,71.34,71.74,43500.0,61.0479,61.2843,60.2373,60.575,43500.0
2008-12-09 10:00:00,71.71,73.11,71.66,72.6,33100.0,60.5497,61.7318,60.5075,61.3012,33100.0
2008-12-09 10:05:00,72.6,72.64,71.51,71.67,56700.0,61.3012,61.335,60.3808,60.5159,56700.0
2008-12-09 10:10:00,71.6,72.51,71.52,72.43,31100.0,60.4568,61.2252,60.3893,61.1576,31100.0
2008-12-09 10:15:00,72.51,73.54,72.37,73.49,34000.0,61.2252,62.0949,61.107,62.0527,34000.0
2008-12-09 10:20:00,73.48,74.0,73.47,73.86,38300.0,62.0442,62.4833,62.0358,62.3651,38300.0
2008-12-09 10:25:00,73.85,74.0,73.52,73.94,26200.0,62.3567,62.4833,62.078,62.4326,26200.0
2008-12-09 10:30:00,73.94,74.73,73.94,74.65,23400.0,62.4326,63.0997,62.4326,63.0321,23400.0
2008-12-09 10:35:00,74.66,74.97,74.38,74.42,39900.0,63.0406,63.3023,62.8042,62.8379,39900.0
2008-12-09 10:40:00,74.42,75.69,74.25,75.69,92600.0,62.8379,63.9103,62.6944,63.9103,92600.0
2008-12-09 10:45:00,75.68,77.49,75.66,77.15,79400.0,63.9018,65.4302,63.885,65.1431,79400.0
2008-12-09 10:50:00,77.24,77.95,76.63,77.09,50300.0,65.2191,65.8186,64.704,65.0924,50300.0
2008-12-09 10:55:00,77.26,77.5,76.3,76.69,39700.0,65.236,65.4386,64.4254,64.7547,39700.0
2008-12-09 11:00:00,76.69,77.86,76.69,76.92,38100.0,64.7547,65.7426,64.7547,64.9489,38100.0
2008-12-09 11:05:00,76.9,77.08,76.52,76.64,28500.0,64.932,65.084,64.6111,64.7124,28500.0
2008-12-09 11:10:00,76.73,77.14,76.58,76.66,44500.0,64.7884,65.1346,64.6618,64.7293,44500.0
2008-12-09 11:15:00,76.64,77.18,76.53,76.57,66300.0,64.7124,65.1684,64.6196,64.6533,66300.0
2008-12-09 11:20:00,76.65,76.73,76.0,76.03,36800.0,64.7209,64.7884,64.172,64.1974,36800.0
2008-12-09 11:25:00,76.02,76.1,75.78,75.8,45300.0,64.1889,64.2565,63.9863,64.0032,45300.0
2008-12-09 11:30:00,75.8,76.22,75.74,76.0,24200.0,64.0032,64.3578,63.9525,64.172,24200.0
2008-12-09 11:35:00,76.06,76.34,75.65,75.9,30800.0,64.2227,64.4591,63.8765,64.0876,30800.0
2008-12-09 11:40:00,76.11,76.98,75.92,76.11,30300.0,64.2649,64.9995,64.1045,64.2649,30300.0
2008-12-09 11:45:00,76.07,76.33,75.72,75.74,27400.0,64.2312,64.4507,63.9356,63.9525,27400.0
2008-12-09 11:50:00,75.96,76.2,75.63,75.92,40400.0,64.1383,64.3409,63.8596,64.1045,40400.0
2008-12-09 11:55:00,75.88,76.12,75.5,75.5,22200.0,64.0707,64.2734,63.7499,63.7499,22200.0
2008-12-09 12:00:00,75.51,76.19,75.32,75.94,17900.0,63.7583,64.3325,63.5979,64.1214,17900.0
2008-12-09 12:05:00,75.95,76.0,75.59,75.59,12200.0,64.1298,64.172,63.8259,63.8259,12200.0
2008-12-09 12:10:00,75.54,75.73,75.27,75.53,16600.0,63.7836,63.9441,63.5557,63.7752,16600.0
2008-12-09 12:15:00,75.59,75.9,74.87,75.9,23800.0,63.8259,64.0876,63.2179,64.0876,23800.0
2008-12-09 12:20:00,75.86,76.08,75.4,75.76,12900.0,64.0538,64.2396,63.6654,63.9694,12900.0
2008-12-09 12:25:00,75.68,75.99,75.27,75.82,32600.0,63.9018,64.1636,63.5557,64.0201,32600.0
2008-12-09 12:30:00,75.71,76.04,75.67,76.0,40200.0,63.9272,64.2058,63.8934,64.172,40200.0
2008-12-09 12:35:00,75.91,76.02,75.71,75.84,18000.0,64.0961,64.1889,63.9272,64.0369,18000.0
2008-12-09 12:40:00,75.84,76.0,75.57,75.79,15000.0,64.0369,64.172,63.809,63.9947,15000.0
2008-12-09 12:45:00,75.72,75.96,75.02,75.02,41700.0,63.9356,64.1383,63.3446,63.3446,41700.0
2008-12-09 12:50:00,74.94,75.23,74.59,75.11,21100.0,63.277,63.5219,62.9815,63.4206,21100.0
2008-12-09 12:55:00,75.1,75.11,73.82,73.82,22700.0,63.4121,63.4206,62.3313,62.3313,22700.0
2008-12-09 13:00:00,73.96,74.28,73.81,73.85,27700.0,62.4495,62.7197,62.3229,62.3567,27700.0
2008-12-09 13:05:00,73.89,74.33,73.6,74.0,28200.0,62.3904,62.762,62.1456,62.4833,28200.0
2008-12-09 13:10:00,74.16,74.34,73.09,73.17,27300.0,62.6184,62.7704,61.7149,61.7825,27300.0
2008-12-09 13:15:00,73.09,73.24,71.34,72.46,144500.0,61.7149,61.8416,60.2373,61.183,144500.0
2008-12-09 13:20:00,72.59,73.18,72.27,73.08,38800.0,61.2927,61.7909,61.0226,61.7065,38800.0
2008-12-09 13:25:00,73.0,73.05,72.56,72.58,13600.0,61.6389,61.6812,61.2674,61.2843,13600.0
2008-12-09 13:30:00,72.71,73.05,72.44,72.65,16500.0,61.3941,61.6812,61.1661,61.3434,16500.0
2008-12-09 13:35:00,72.75,72.8,71.73,72.5,19600.0,61.4278,61.4701,60.5666,61.2168,19600.0
2008-12-09 13:40:00,72.62,72.64,71.67,71.92,18500.0,61.3181,61.335,60.5159,60.727,18500.0
2008-12-09 13:45:00,71.91,72.65,71.85,72.65,22800.0,60.7186,61.3434,60.6679,61.3434,22800.0
2008-12-09 13:50:00,72.59,72.64,71.58,71.65,37700.0,61.2927,61.335,60.4399,60.499,37700.0
2008-12-09 13:55:00,71.68,72.25,71.61,71.81,21100.0,60.5244,61.0057,60.4653,60.6341,21100.0
2008-12-09 14:00:00,71.81,72.4,71.65,71.81,22500.0,60.6341,61.1323,60.499,60.6341,22500.0
2008-12-09 14:05:00,71.74,72.12,71.25,71.58,20700.0,60.575,60.8959,60.1613,60.4399,20700.0
2008-12-09 14:10:00,71.42,72.0,71.35,71.42,22700.0,60.3048,60.7946,60.2457,60.3048,22700.0
2008-12-09 14:15:00,71.64,72.01,71.31,71.92,18200.0,60.4906,60.803,60.212,60.727,18200.0
2008-12-09 14:20:00,72.04,72.05,70.83,71.15,28300.0,60.8283,60.8368,59.8067,60.0769,28300.0
2008-12-09 14:25:00,71.24,71.39,70.0,70.98,75000.0,60.1529,60.2795,59.1058,59.9333,75000.0
2008-12-09 14:30:00,70.8,71.0,70.22,70.98,30800.0,59.7813,59.9502,59.2916,59.9333,30800.0
2008-12-09 14:35:00,70.99,71.03,70.58,70.95,76300.0,59.9418,59.9755,59.5956,59.908,76300.0
2008-12-09 14:40:00,70.91,71.0,70.51,70.88,44800.0,59.8742,59.9502,59.5365,59.8489,44800.0
2008-12-09 14:45:00,70.79,72.45,70.75,72.1,122700.0,59.7729,61.1745,59.7391,60.879,122700.0
2008-12-09 14:50:00,72.03,72.18,70.78,71.0,81300.0,60.8199,60.9466,59.7644,59.9502,81300.0
2008-12-09 14:55:00,71.0,71.51,70.87,71.0,89500.0,59.9502,60.3808,59.8404,59.9502,89500.0
2008-12-09 15:00:00,71.0,71.36,70.73,70.85,81500.0,59.9502,60.2542,59.7222,59.8235,81500.0
2008-12-09 15:05:00,70.9,71.25,70.32,70.94,48600.0,59.8658,60.1613,59.376,59.8995,48600.0
2008-12-09 15:10:00,70.94,70.96,69.93,70.51,40300.0,59.8995,59.9164,59.0467,59.5365,40300.0
2008-12-09 15:15:00,70.59,70.97,69.93,70.76,41300.0,59.604,59.9249,59.0467,59.7476,41300.0
2008-12-09 15:20:00,70.82,71.0,69.85,70.02,58900.0,59.7982,59.9502,58.9792,59.1227,58900.0
2008-12-09 15:25:00,70.02,70.07,69.03,69.38,73400.0,59.1227,59.1649,58.2868,58.5823,73400.0
2008-12-09 15:30:00,69.29,70.85,68.56,69.53,112700.0,58.5063,59.8235,57.8899,58.709,112700.0
2008-12-09 15:35:00,69.53,69.89,69.14,69.72,67200.0,58.709,59.013,58.3797,58.8694,67200.0
2008-12-09 15:40:00,69.78,70.38,69.78,70.24,35600.0,58.9201,59.4267,58.9201,59.3085,35600.0
2008-12-09 15:45:00,70.15,70.25,69.53,69.92,61100.0,59.2325,59.3169,58.709,59.0383,61100.0
2008-12-09 15:50:00,70.02,70.6,69.65,70.11,59000.0,59.1227,59.6125,58.8103,59.1987,59000.0
2008-12-09 15:55:00,70.07,70.22,69.42,69.69,61400.0,59.1649,59.2916,58.6161,58.8441,61400.0
2008-12-10 09:30:00,70.48,72.37,69.75,70.0,69500.0,59.5111,61.107,58.8947,59.1058,69500.0
2008-12-10 09:35:00,69.9,71.09,69.61,69.71,31200.0,59.0214,60.0262,58.7765,58.861,31200.0
2008-12-10 09:40:00,69.66,69.97,69.0,69.94,17200.0,58.8187,59.0805,58.2615,59.0552,17200.0
2008-12-10 09:45:00,69.99,70.33,69.67,69.83,35400.0,59.0974,59.3845,58.8272,58.9623,35400.0
2008-12-10 09:50:00,69.87,70.0,69.11,69.44,29500.0,58.9961,59.1058,58.3543,58.633,29500.0
2008-12-10 09:55:00,69.32,69.62,68.7,68.74,30900.0,58.5317,58.785,58.0082,58.0419,30900.0
2008-12-10 10:00:00,68.74,69.4,68.25,69.4,77300.0,58.0419,58.5992,57.6282,58.5992,77300.0
2008-12-10 10:05:00,69.38,70.28,69.0,70.28,22300.0,58.5823,59.3423,58.2615,59.3423,22300.0
2008-12-10 10:10:00,70.4,70.57,69.95,70.38,45200.0,59.4436,59.5871,59.0636,59.4267,45200.0
2008-12-10 10:15:00,70.23,71.32,69.99,71.27,42500.0,59.3,60.2204,59.0974,60.1782,42500.0
2008-12-10 10:20:00,71.16,71.28,70.14,71.2,33600.0,60.0853,60.1866,59.224,60.1191,33600.0
2008-12-10 10:25:00,71.2,71.2,69.84,70.67,26700.0,60.1191,60.1191,58.9707,59.6716,26700.0
2008-12-10 10:30:00,70.67,70.81,69.89,70.0,34700.0,59.6716,59.7898,59.013,59.1058,34700.0
2008-12-10 10:35:00,69.93,70.18,69.36,69.89,24900.0,59.0467,59.2578,58.5654,59.013,24900.0
2008-12-10 10:40:00,69.91,70.12,69.64,69.64,17500.0,59.0298,59.2072,58.8019,58.8019,17500.0
2008-12-10 10:45:00,69.78,69.93,68.86,69.09,20000.0,58.9201,59.0467,58.1433,58.3375,20000.0
2008-12-10 10:50:00,69.24,69.85,68.5,68.54,46900.0,58.4641,58.9792,57.8393,57.8731,46900.0
2008-12-10 10:55:00,68.61,69.13,68.33,68.75,31400.0,57.9322,58.3712,57.6957,58.0504,31400.0
2008-12-10 11:00:00,68.76,68.85,67.64,68.48,43800.0,58.0588,58.1348,57.1131,57.8224,43800.0
2008-12-10 11:05:00,68.58,68.58,67.62,68.28,21900.0,57.9068,57.9068,57.0962,57.6535,21900.0
2008-12-10 11:10:00,68.28,68.5,68.21,68.36,23600.0,57.6535,57.8393,57.5944,57.7211,23600.0
2008-12-10 11:15:00,68.43,68.7,68.41,68.64,28000.0,57.7802,58.0082,57.7633,57.9575,28000.0
2008-12-10 11:20:00,68.64,68.7,68.52,68.58,17000.0,57.9575,58.0082,57.8562,57.9068,17000.0
2008-12-10 11:25:00,68.61,68.61,68.1,68.44,24300.0,57.9322,57.9322,57.5015,57.7886,24300.0
2008-12-10 11:30:00,68.33,68.83,68.32,68.56,19100.0,57.6957,58.1179,57.6873,57.8899,19100.0
2008-12-10 11:35:00,68.61,68.9,68.32,68.79,17500.0,57.9322,58.177,57.6873,58.0841,17500.0
2008-12-10 11:40:00,68.78,68.79,68.63,68.72,7300.0,58.0757,58.0841,57.949,58.025,7300.0
2008-12-10 11:45:00,68.63,69.85,68.63,69.45,12000.0,57.949,58.9792,57.949,58.6414,12000.0
2008-12-10 11:50:00,69.82,69.99,69.56,69.89,10900.0,58.9538,59.0974,58.7343,59.013,10900.0
2008-12-10 11:55:00,69.92,70.0,69.49,69.79,13000.0,59.0383,59.1058,58.6752,58.9285,13000.0
2008-12-10 12:00:00,69.79,70.12,69.74,69.91,9500.0,58.9285,59.2072,58.8863,59.0298,9500.0
2008-12-10 12:05:00,69.96,69.98,69.63,69.91,3900.0,59.0721,59.0889,58.7934,59.0298,3900.0
2008-12-10 12:10:00,69.96,70.72,69.69,70.59,18000.0,59.0721,59.7138,58.8441,59.604,18000.0
2008-12-10 12:15:00,70.66,70.75,69.79,69.96,8500.0,59.6631,59.7391,58.9285,59.0721,8500.0
2008-12-10 12:20:00,70.06,70.09,69.27,69.47,15000.0,59.1565,59.1818,58.4894,58.6583,15000.0
2008-12-10 12:25:00,69.55,69.8,69.31,69.32,10200.0,58.7259,58.937,58.5232,58.5317,10200.0
2008-12-10 12:30:00,69.32,69.71,68.94,69.5,8000.0,58.5317,58.861,58.2108,58.6836,8000.0
2008-12-10 12:35:00,69.58,69.61,68.88,68.96,12800.0,58.7512,58.7765,58.1601,58.2277,12800.0
2008-12-10 12:40:00,68.97,69.37,68.97,69.26,9100.0,58.2361,58.5739,58.2361,58.481,9100.0
2008-12-10 12:45:00,69.26,69.91,68.96,69.26,26000.0,58.481,59.0298,58.2277,58.481,26000.0
2008-12-10 12:50:00,69.28,69.58,69.21,69.46,10800.0,58.4979,58.7512,58.4388,58.6499,10800.0
2008-12-10 12:55:00,69.26,69.59,69.14,69.32,10500.0,58.481,58.7596,58.3797,58.5317,10500.0
2008-12-10 13:00:00,69.26,69.71,69.16,69.6,10500.0,58.481,58.861,58.3966,58.7681,10500.0
2008-12-10 13:05:00,69.62,69.81,69.57,69.64,7600.0,58.785,58.9454,58.7428,58.8019,7600.0
2008-12-10 13:10:00,69.64,69.92,69.61,69.74,16400.0,58.8019,59.0383,58.7765,58.8863,16400.0
2008-12-10 13:15:00,69.7,70.15,69.7,70.06,14300.0,58.8525,59.2325,58.8525,59.1565,14300.0
2008-12-10 13:20:00,70.05,70.25,69.63,69.68,12000.0,59.1481,59.3169,58.7934,58.8356,12000.0
2008-12-10 13:25:00,69.65,69.95,68.86,69.2,25100.0,58.8103,59.0636,58.1433,58.4303,25100.0
2008-12-10 13:30:00,69.19,69.78,69.14,69.45,8100.0,58.4219,58.9201,58.3797,58.6414,8100.0
2008-12-10 13:35:00,69.27,69.37,68.52,69.01,13000.0,58.4894,58.5739,57.8562,58.2699,13000.0
2008-12-10 13:40:00,68.77,69.3,68.31,69.26,17900.0,58.0673,58.5148,57.6788,58.481,17900.0
2008-12-10 13:45:00,69.08,69.33,68.97,69.33,8500.0,58.329,58.5401,58.2361,58.5401,8500.0
2008-12-10 13:50:00,69.27,69.27,68.8,69.19,38700.0,58.4894,58.4894,58.0926,58.4219,38700.0
2008-12-10 13:55:00,69.11,69.81,68.57,68.88,13500.0,58.3543,58.9454,57.8984,58.1601,13500.0
2008-12-10 14:00:00,68.75,68.88,68.1,68.88,12400.0,58.0504,58.1601,57.5015,58.1601,12400.0
2008-12-10 14:05:00,68.85,68.85,68.55,68.71,5900.0,58.1348,58.1348,57.8815,58.0166,5900.0
2008-12-10 14:10:00,68.68,69.19,68.65,68.89,8100.0,57.9913,58.4219,57.9659,58.1686,8100.0
2008-12-10 14:15:00,68.87,69.01,68.8,68.99,7100.0,58.1517,58.2699,58.0926,58.253,7100.0
2008-12-10 14:20:00,68.9,68.95,68.09,68.68,16700.0,58.177,58.2192,57.4931,57.9913,16700.0
2008-12-10 14:25:00,68.82,68.82,68.31,68.53,16500.0,58.1095,58.1095,57.6788,57.8646,16500.0
2008-12-10 14:30:00,68.53,68.95,68.24,68.88,14500.0,57.8646,58.2192,57.6197,58.1601,14500.0
2008-12-10 14:35:00,69.15,69.85,68.66,69.65,31000.0,58.3881,58.9792,57.9744,58.8103,31000.0
2008-12-10 14:40:00,69.71,69.93,69.14,69.44,10600.0,58.861,59.0467,58.3797,58.633,10600.0
2008-12-10 14:45:00,69.42,69.67,69.1,69.14,17300.0,58.6161,58.8272,58.3459,58.3797,17300.0
2008-12-10 14:50:00,69.23,69.6,68.85,69.22,11800.0,58.4557,58.7681,58.1348,58.4472,11800.0
2008-12-10 14:55:00,69.23,69.3,68.97,69.04,17700.0,58.4557,58.5148,58.2361,58.2952,17700.0
2008-12-10 15:00:00,68.96,69.44,68.81,69.24,15800.0,58.2277,58.633,58.101,58.4641,15800.0
2008-12-10 15:05:00,69.23,69.75,69.13,69.41,18700.0,58.4557,58.8947,58.3712,58.6077,18700.0
2008-12-10 15:10:00,69.34,69.65,69.34,69.65,13000.0,58.5485,58.8103,58.5485,58.8103,13000.0
2008-12-10 15:15:00,69.65,69.92,69.32,69.32,31300.0,58.8103,59.0383,58.5317,58.5317,31300.0
2008-12-10 15:20:00,69.21,70.01,69.21,69.73,24700.0,58.4388,59.1143,58.4388,58.8779,24700.0
2008-12-10 15:25:00,69.75,70.0,69.46,69.85,19100.0,58.8947,59.1058,58.6499,58.9792,19100.0
2008-12-10 15:30:00,69.91,70.0,69.3,69.37,32700.0,59.0298,59.1058,58.5148,58.5739,32700.0
2008-12-10 15:35:00,69.37,69.74,69.01,69.6,23400.0,58.5739,58.8863,58.2699,58.7681,23400.0
2008-12-10 15:40:00,69.53,69.76,69.21,69.64,29600.0,58.709,58.9032,58.4388,58.8019,29600.0
2008-12-10 15:45:00,69.62,69.82,69.03,69.21,36300.0,58.785,58.9538,58.2868,58.4388,36300.0
2008-12-10 15:50:00,69.2,69.87,69.2,69.73,40200.0,58.4303,58.9961,58.4303,58.8779,40200.0
2008-12-10 15:55:00,69.69,70.06,69.57,69.85,45700.0,58.8441,59.1565,58.7428,58.9792,45700.0
2008-12-11 09:30:00,69.89,69.9,69.0,69.41,30600.0,59.013,59.0214,58.2615,58.6077,30600.0
2008-12-11 09:35:00,69.41,69.41,67.25,68.29,44500.0,58.6077,58.6077,56.7838,57.662,44500.0
2008-12-11 09:40:00,68.33,68.37,67.27,67.49,29700.0,57.6957,57.7295,56.8007,56.9865,29700.0
2008-12-11 09:45:00,67.56,68.71,67.53,68.57,19000.0,57.0456,58.0166,57.0202,57.8984,19000.0
2008-12-11 09:50:00,68.57,68.88,68.22,68.26,22100.0,57.8984,58.1601,57.6029,57.6366,22100.0
2008-12-11 09:55:00,68.33,68.61,67.91,68.48,17500.0,57.6957,57.9322,57.3411,57.8224,17500.0
2008-12-11 10:00:00,68.61,68.84,68.25,68.84,17400.0,57.9322,58.1264,57.6282,58.1264,17400.0
2008-12-11 10:05:00,68.79,68.97,68.08,68.88,16700.0,58.0841,58.2361,57.4846,58.1601,16700.0
2008-12-11 10:10:00,68.89,69.01,68.43,68.65,19100.0,58.1686,58.2699,57.7802,57.9659,19100.0
2008-12-11 10:15:00,68.52,69.4,68.52,69.11,13700.0,57.8562,58.5992,57.8562,58.3543,13700.0
2008-12-11 10:20:00,69.21,69.89,69.13,69.8,10900.0,58.4388,59.013,58.3712,58.937,10900.0
2008-12-11 10:25:00,69.74,69.89,69.45,69.74,16600.0,58.8863,59.013,58.6414,58.8863,16600.0
2008-12-11 10:30:00,69.63,69.83,69.4,69.6,17900.0,58.7934,58.9623,58.5992,58.7681,17900.0
2008-12-11 10:35:00,69.54,69.83,69.33,69.64,10400.0,58.7174,58.9623,58.5401,58.8019,10400.0
2008-12-11 10:40:00,69.77,69.77,68.79,69.19,7400.0,58.9116,58.9116,58.0841,58.4219,7400.0
2008-12-11 10:45:00,69.2,69.57,69.13,69.41,3600.0,58.4303,58.7428,58.3712,58.6077,3600.0
2008-12-11 10:50:00,69.47,69.83,69.42,69.72,9600.0,58.6583,58.9623,58.6161,58.8694,9600.0
2008-12-11 10:55:00,69.77,69.77,69.25,69.62,5400.0,58.9116,58.9116,58.4726,58.785,5400.0
2008-12-11 11:00:00,69.68,69.8,68.92,68.94,6000.0,58.8356,58.937,58.1939,58.2108,6000.0
2008-12-11 11:05:00,68.85,69.67,68.78,69.42,8300.0,58.1348,58.8272,58.0757,58.6161,8300.0
2008-12-11 11:10:00,69.35,69.89,69.35,69.89,6900.0,58.557,59.013,58.557,59.013,6900.0
2008-12-11 11:15:00,69.78,69.9,69.16,69.25,9600.0,58.9201,59.0214,58.3966,58.4726,9600.0
2008-12-11 11:20:00,69.16,69.4,68.33,68.33,17100.0,58.3966,58.5992,57.6957,57.6957,17100.0
2008-12-11 11:25:00,68.42,68.85,68.26,68.52,17600.0,57.7717,58.1348,57.6366,57.8562,17600.0
2008-12-11 11:30:00,68.32,68.4,68.0,68.2,19200.0,57.6873,57.7548,57.4171,57.586,19200.0
2008-12-11 11:35:00,68.16,68.39,67.41,67.9,21900.0,57.5522,57.7464,56.9189,57.3327,21900.0
2008-12-11 11:40:00,67.9,68.1,67.69,67.91,9800.0,57.3327,57.5015,57.1553,57.3411,9800.0
2008-12-11 11:45:00,67.85,68.17,67.85,68.06,4800.0,57.2904,57.5606,57.2904,57.4678,4800.0
2008-12-11 11:50:00,67.97,68.37,67.93,68.0,5600.0,57.3918,57.7295,57.358,57.4171,5600.0
2008-12-11 11:55:00,68.0,68.28,67.84,68.24,6600.0,57.4171,57.6535,57.282,57.6197,6600.0
2008-12-11 12:00:00,68.15,68.4,68.14,68.15,8000.0,57.5437,57.7548,57.5353,57.5437,8000.0
2008-12-11 12:05:00,68.17,68.39,67.92,68.11,9500.0,57.5606,57.7464,57.3495,57.51,9500.0
2008-12-11 12:10:00,68.11,68.29,67.56,67.56,10900.0,57.51,57.662,57.0456,57.0456,10900.0
2008-12-11 12:15:00,67.65,67.98,67.46,67.82,12000.0,57.1216,57.4002,56.9611,57.2651,12000.0
2008-12-11 12:20:00,67.85,67.9,67.5,67.62,18500.0,57.2904,57.3327,56.9949,57.0962,18500.0
2008-12-11 12:25:00,67.59,67.9,67.45,67.73,8200.0,57.0709,57.3327,56.9527,57.1891,8200.0
2008-12-11 12:30:00,67.66,68.05,67.58,67.72,9900.0,57.13,57.4593,57.0625,57.1807,9900.0
2008-12-11 12:35:00,67.98,68.25,67.62,67.63,17100.0,57.4002,57.6282,57.0962,57.1047,17100.0
2008-12-11 12:40:00,67.67,67.9,67.57,67.79,10500.0,57.1385,57.3327,57.054,57.2398,10500.0
2008-12-11 12:45:00,67.73,67.91,67.61,67.84,11100.0,57.1891,57.3411,57.0878,57.282,11100.0
2008-12-11 12:50:00,67.67,67.89,67.4,67.59,21600.0,57.1385,57.3242,56.9105,57.0709,21600.0
2008-12-11 12:55:00,67.61,67.99,67.55,67.69,17700.0,57.0878,57.4087,57.0371,57.1553,17700.0
2008-12-11 13:00:00,67.66,67.72,67.16,67.22,16800.0,57.13,57.1807,56.7078,56.7585,16800.0
2008-12-11 13:05:00,67.22,67.35,66.55,66.65,42200.0,56.7585,56.8683,56.1928,56.2772,42200.0
2008-12-11 13:10:00,66.64,66.97,66.56,66.75,14700.0,56.2688,56.5474,56.2012,56.3616,14700.0
2008-12-11 13:15:00,66.69,67.04,66.62,66.86,6300.0,56.311,56.6065,56.2519,56.4545,6300.0
2008-12-11 13:20:00,66.94,66.94,66.38,66.39,22000.0,56.5221,56.5221,56.0492,56.0577,22000.0
2008-12-11 13:25:00,66.44,66.77,66.33,66.54,16400.0,56.0999,56.3785,56.007,56.1843,16400.0
2008-12-11 13:30:00,66.54,66.63,66.32,66.41,26000.0,56.1843,56.2603,55.9986,56.0745,26000.0
2008-12-11 13:35:00,66.39,66.66,66.34,66.5,31500.0,56.0577,56.2856,56.0154,56.1505,31500.0
2008-12-11 13:40:00,66.45,66.68,66.37,66.55,16700.0,56.1083,56.3025,56.0408,56.1928,16700.0
2008-12-11 13:45:00,66.49,66.73,66.41,66.59,11900.0,56.1421,56.3447,56.0745,56.2265,11900.0
2008-12-11 13:50:00,66.61,66.95,66.54,66.95,10100.0,56.2434,56.5305,56.1843,56.5305,10100.0
2008-12-11 13:55:00,66.73,66.79,66.32,66.6,15700.0,56.3447,56.3954,55.9986,56.235,15700.0
2008-12-11 14:00:00,66.6,66.94,66.6,66.7,6700.0,56.235,56.5221,56.235,56.3194,6700.0
2008-12-11 14:05:00,66.69,66.91,66.45,66.52,9900.0,56.311,56.4967,56.1083,56.1674,9900.0
2008-12-11 14:10:00,66.52,66.75,66.38,66.44,11700.0,56.1674,56.3616,56.0492,56.0999,11700.0
2008-12-11 14:15:00,66.46,66.67,66.32,66.61,26000.0,56.1168,56.2941,55.9986,56.2434,26000.0
2008-12-11 14:20:00,66.5,66.7,66.33,66.49,21700.0,56.1505,56.3194,56.007,56.1421,21700.0
2008-12-11 14:25:00,66.48,66.68,66.35,66.56,29900.0,56.1337,56.3025,56.0239,56.2012,29900.0
2008-12-11 14:30:00,66.58,66.67,66.35,66.51,22800.0,56.2181,56.2941,56.0239,56.159,22800.0
2008-12-11 14:35:00,66.5,66.68,66.08,66.17,26500.0,56.1505,56.3025,55.7959,55.8719,26500.0
2008-12-11 14:40:00,66.14,66.19,65.9,66.06,35700.0,55.8466,55.8888,55.6439,55.779,35700.0
2008-12-11 14:45:00,66.04,66.28,65.98,66.0,19200.0,55.7621,55.9648,55.7115,55.7284,19200.0
2008-12-11 14:50:00,65.95,66.17,65.41,65.44,13200.0,55.6861,55.8719,55.2302,55.2555,13200.0
2008-12-11 14:55:00,65.41,65.59,65.1,65.17,29100.0,55.2302,55.3822,54.9684,55.0275,29100.0
2008-12-11 15:00:00,65.15,65.3,64.67,65.25,49300.0,55.0106,55.1373,54.6053,55.0951,49300.0
2008-12-11 15:05:00,65.22,65.34,64.52,64.75,26600.0,55.0697,55.1711,54.4787,54.6729,26600.0
2008-12-11 15:10:00,64.75,64.92,64.51,64.79,17900.0,54.6729,54.8164,54.4702,54.7067,17900.0
2008-12-11 15:15:00,64.64,65.07,64.21,64.9,26300.0,54.58,54.9431,54.2169,54.7996,26300.0
2008-12-11 15:20:00,64.89,65.0,64.41,64.56,47600.0,54.7911,54.884,54.3858,54.5125,47600.0
2008-12-11 15:25:00,64.55,64.79,64.35,64.42,32600.0,54.504,54.7067,54.3351,54.3943,32600.0
2008-12-11 15:30:00,64.53,64.59,63.43,63.43,54500.0,54.4871,54.5378,53.5583,53.5583,54500.0
2008-12-11 15:35:00,63.48,63.64,62.45,62.46,88200.0,53.6005,53.7356,52.7308,52.7393,88200.0
2008-12-11 15:40:00,62.59,63.78,62.18,63.72,108100.0,52.8491,53.8539,52.5029,53.8032,108100.0
2008-12-11 15:45:00,63.65,64.42,63.64,63.98,60200.0,53.7441,54.3943,53.7356,54.0227,60200.0
2008-12-11 15:50:00,64.0,64.79,63.9,64.79,97900.0,54.0396,54.7067,53.9552,54.7067,97900.0
2008-12-11 15:55:00,64.8,65.0,64.28,64.47,97200.0,54.7151,54.884,54.276,54.4365,97200.0
2008-12-12 09:30:00,62.0,63.35,62.0,63.07,17600.0,52.3509,53.4908,52.3509,53.2544,17600.0
2008-12-12 09:35:00,63.28,63.89,63.1,63.7,27700.0,53.4317,53.9467,53.2797,53.7863,27700.0
2008-12-12 09:40:00,63.93,64.41,63.4,64.09,24400.0,53.9805,54.3858,53.533,54.1156,24400.0
2008-12-12 09:45:00,64.09,64.43,63.55,64.37,30300.0,54.1156,54.4027,53.6597,54.352,30300.0
2008-12-12 09:50:00,64.4,64.7,63.63,64.06,29000.0,54.3774,54.6307,53.7272,54.0903,29000.0
2008-12-12 09:55:00,64.55,65.47,64.44,65.06,45400.0,54.504,55.2808,54.4111,54.9346,45400.0
2008-12-12 10:00:00,65.11,66.15,65.11,65.83,37100.0,54.9769,55.855,54.9769,55.5848,37100.0
2008-12-12 10:05:00,65.83,65.94,65.34,65.34,9900.0,55.5848,55.6777,55.1711,55.1711,9900.0
2008-12-12 10:10:00,65.52,65.62,65.0,65.0,13500.0,55.3231,55.4075,54.884,54.884,13500.0
2008-12-12 10:15:00,64.94,64.97,64.19,64.88,12500.0,54.8333,54.8587,54.2,54.7827,12500.0
2008-12-12 10:20:00,64.97,65.24,64.48,64.76,11100.0,54.8587,55.0866,54.4449,54.6813,11100.0
2008-12-12 10:25:00,64.83,65.17,64.25,64.85,13100.0,54.7404,55.0275,54.2507,54.7573,13100.0
2008-12-12 10:30:00,64.85,64.99,64.38,64.38,9400.0,54.7573,54.8755,54.3605,54.3605,9400.0
2008-12-12 10:35:00,64.37,64.98,64.37,64.93,5500.0,54.352,54.8671,54.352,54.8249,5500.0
2008-12-12 10:40:00,64.93,65.35,64.7,65.0,15100.0,54.8249,55.1795,54.6307,54.884,15100.0
2008-12-12 10:45:00,65.07,65.27,64.85,64.95,30300.0,54.9431,55.112,54.7573,54.8418,30300.0
2008-12-12 10:50:00,64.97,65.47,64.97,65.46,8100.0,54.8587,55.2808,54.8587,55.2724,8100.0
2008-12-12 10:55:00,65.36,65.72,65.34,65.67,27800.0,55.188,55.4919,55.1711,55.4497,27800.0
2008-12-12 11:00:00,65.59,66.06,65.31,65.66,11200.0,55.3822,55.779,55.1457,55.4413,11200.0
2008-12-12 11:05:00,65.7,66.19,65.7,66.1,8000.0,55.475,55.8888,55.475,55.8128,8000.0
2008-12-12 11:10:00,66.06,66.06,65.4,65.74,7800.0,55.779,55.779,55.2217,55.5088,7800.0
2008-12-12 11:15:00,65.72,65.87,65.41,65.55,4800.0,55.4919,55.6186,55.2302,55.3484,4800.0
2008-12-12 11:20:00,65.6,66.16,65.6,65.67,17000.0,55.3906,55.8635,55.3906,55.4497,17000.0
2008-12-12 11:25:00,65.68,65.8,65.62,65.62,6500.0,55.4582,55.5595,55.4075,55.4075,6500.0
2008-12-12 11:30:00,65.56,66.12,65.41,65.81,11100.0,55.3568,55.8297,55.2302,55.5679,11100.0
2008-12-12 11:35:00,65.86,66.13,65.57,65.69,11800.0,55.6101,55.8381,55.3653,55.4666,11800.0
2008-12-12 11:40:00,65.78,65.94,65.21,65.37,4700.0,55.5426,55.6777,55.0613,55.1964,4700.0
2008-12-12 11:45:00,65.64,65.81,65.53,65.53,6000.0,55.4244,55.5679,55.3315,55.3315,6000.0
2008-12-12 11:50:00,65.5,66.15,65.37,66.03,7100.0,55.3062,55.855,55.1964,55.7537,7100.0
2008-12-12 11:55:00,65.98,65.98,65.12,65.22,6700.0,55.7115,55.7115,54.9853,55.0697,6700.0
2008-12-12 12:00:00,65.33,65.9,65.27,65.76,6000.0,55.1626,55.6439,55.112,55.5257,6000.0
2008-12-12 12:05:00,65.64,65.64,65.23,65.47,6700.0,55.4244,55.4244,55.0782,55.2808,6700.0
2008-12-12 12:10:00,65.48,65.76,65.33,65.73,5000.0,55.2893,55.5257,55.1626,55.5004,5000.0
2008-12-12 12:15:00,65.66,65.67,65.24,65.35,6400.0,55.4413,55.4497,55.0866,55.1795,6400.0
2008-12-12 12:20:00,65.46,65.92,65.46,65.81,5600.0,55.2724,55.6608,55.2724,55.5679,5600.0
2008-12-12 12:25:00,65.94,65.94,65.4,65.61,5000.0,55.6777,55.6777,55.2217,55.3991,5000.0
2008-12-12 12:30:00,65.63,66.12,65.6,66.12,5200.0,55.4159,55.8297,55.3906,55.8297,5200.0
2008-12-12 12:35:00,66.18,66.73,66.08,66.6,7200.0,55.8803,56.3447,55.7959,56.235,7200.0
2008-12-12 12:40:00,66.6,66.65,66.5,66.58,3400.0,56.235,56.2772,56.1505,56.2181,3400.0
2008-12-12 12:45:00,66.58,66.61,66.19,66.6,11500.0,56.2181,56.2434,55.8888,56.235,11500.0
2008-12-12 12:50:00,66.63,67.68,66.56,67.68,10500.0,56.2603,57.1469,56.2012,57.1469,10500.0
2008-12-12 12:55:00,67.53,67.79,67.49,67.78,11300.0,57.0202,57.2398,56.9865,57.2313,11300.0
2008-12-12 13:00:00,67.7,67.91,67.59,67.82,5300.0,57.1638,57.3411,57.0709,57.2651,5300.0
2008-12-12 13:05:00,67.84,67.84,67.2,67.28,7600.0,57.282,57.282,56.7416,56.8091,7600.0
2008-12-12 13:10:00,67.27,67.27,66.58,66.58,2800.0,56.8007,56.8007,56.2181,56.2181,2800.0
2008-12-12 13:15:00,66.72,66.83,66.39,66.54,5700.0,56.3363,56.4292,56.0577,56.1843,5700.0
2008-12-12 13:20:00,66.63,67.23,66.63,67.16,8300.0,56.2603,56.7669,56.2603,56.7078,8300.0
2008-12-12 13:25:00,67.17,67.17,66.12,66.39,9600.0,56.7163,56.7163,55.8297,56.0577,9600.0
2008-12-12 13:30:00,66.4,66.63,65.89,65.89,10200.0,56.0661,56.2603,55.6355,55.6355,10200.0
2008-12-12 13:35:00,65.93,66.73,65.93,66.63,22200.0,55.6693,56.3447,55.6693,56.2603,22200.0
2008-12-12 13:40:00,66.55,66.64,65.98,66.23,15400.0,56.1928,56.2688,55.7115,55.9226,15400.0
2008-12-12 13:45:00,66.18,66.39,65.99,66.08,10100.0,55.8803,56.0577,55.7199,55.7959,10100.0
2008-12-12 13:50:00,66.06,66.61,65.98,66.42,17700.0,55.779,56.2434,55.7115,56.083,17700.0
2008-12-12 13:55:00,66.46,66.71,66.44,66.44,3300.0,56.1168,56.3279,56.0999,56.0999,3300.0
2008-12-12 14:00:00,66.37,67.51,66.17,67.41,17900.0,56.0408,57.0034,55.8719,56.9189,17900.0
2008-12-12 14:05:00,67.52,67.9,66.87,66.97,11400.0,57.0118,57.3327,56.463,56.5474,11400.0
2008-12-12 14:10:00,67.02,67.62,66.9,67.41,14600.0,56.5896,57.0962,56.4883,56.9189,14600.0
2008-12-12 14:15:00,67.57,67.92,66.74,66.77,11900.0,57.054,57.3495,56.3532,56.3785,11900.0
2008-12-12 14:20:00,66.74,67.89,66.02,67.35,37600.0,56.3532,57.3242,55.7452,56.8683,37600.0
2008-12-12 14:25:00,67.5,67.71,66.92,67.23,10300.0,56.9949,57.1722,56.5052,56.7669,10300.0
2008-12-12 14:30:00,67.03,67.03,66.28,66.89,7100.0,56.5981,56.5981,55.9648,56.4798,7100.0
2008-12-12 14:35:00,66.8,67.73,66.79,67.73,4600.0,56.4039,57.1891,56.3954,57.1891,4600.0
2008-12-12 14:40:00,67.55,67.74,67.13,67.32,12300.0,57.0371,57.1976,56.6825,56.8429,12300.0
2008-12-12 14:45:00,67.36,67.52,66.91,67.12,10000.0,56.8767,57.0118,56.4967,56.674,10000.0
2008-12-12 14:50:00,67.15,67.95,67.15,67.68,21500.0,56.6994,57.3749,56.6994,57.1469,21500.0
2008-12-12 14:55:00,67.53,67.83,67.29,67.61,8700.0,57.0202,57.2736,56.8176,57.0878,8700.0
2008-12-12 15:00:00,67.64,68.0,67.47,67.58,12300.0,57.1131,57.4171,56.9696,57.0625,12300.0
2008-12-12 15:05:00,67.56,67.82,67.15,67.33,12900.0,57.0456,57.2651,56.6994,56.8514,12900.0
2008-12-12 15:10:00,67.38,67.54,66.96,67.14,13700.0,56.8936,57.0287,56.539,56.6909,13700.0
2008-12-12 15:15:00,67.07,67.21,66.47,66.51,33100.0,56.6318,56.75,56.1252,56.159,33100.0
2008-12-12 15:20:00,66.46,67.81,66.45,66.76,18000.0,56.1168,57.2567,56.1083,56.3701,18000.0
2008-12-12 15:25:00,66.59,67.67,66.56,67.54,11200.0,56.2265,57.1385,56.2012,57.0287,11200.0
2008-12-12 15:30:00,67.53,67.54,66.7,67.05,16700.0,57.0202,57.0287,56.3194,56.6149,16700.0
2008-12-12 15:35:00,66.94,67.39,66.72,66.73,12000.0,56.5221,56.902,56.3363,56.3447,12000.0
2008-12-12 15:40:00,66.77,67.51,66.77,66.93,18400.0,56.3785,57.0034,56.3785,56.5136,18400.0
2008-12-12 15:45:00,66.98,67.29,66.67,67.08,19300.0,56.5558,56.8176,56.2941,56.6403,19300.0
2008-12-12 15:50:00,67.0,67.58,66.87,67.41,24300.0,56.5727,57.0625,56.463,56.9189,24300.0
2008-12-12 15:55:00,67.4,67.96,67.03,67.72,53000.0,56.9105,57.3833,56.5981,57.1807,53000.0
2008-12-15 09:30:00,68.68,69.85,68.68,69.13,13200.0,57.9913,58.9792,57.9913,58.3712,13200.0
2008-12-15 09:35:00,68.99,69.16,67.81,69.02,36500.0,58.253,58.3966,57.2567,58.2784,36500.0
2008-12-15 09:40:00,69.12,69.3,67.66,67.73,24900.0,58.3628,58.5148,57.13,57.1891,24900.0
2008-12-15 09:45:00,67.82,68.0,67.61,67.72,17700.0,57.2651,57.4171,57.0878,57.1807,17700.0
2008-12-15 09:50:00,67.81,67.92,67.46,67.5,41600.0,57.2567,57.3495,56.9611,56.9949,41600.0
2008-12-15 09:55:00,67.35,67.6,67.0,67.02,12500.0,56.8683,57.0793,56.5727,56.5896,12500.0
2008-12-15 10:00:00,67.02,67.06,65.77,65.8,33900.0,56.5896,56.6234,55.5342,55.5595,33900.0
2008-12-15 10:05:00,65.73,66.45,65.73,66.19,16200.0,55.5004,56.1083,55.5004,55.8888,16200.0
2008-12-15 10:10:00,66.26,66.7,66.0,66.7,6600.0,55.9479,56.3194,55.7284,56.3194,6600.0
2008-12-15 10:15:00,66.59,67.21,66.45,67.09,19700.0,56.2265,56.75,56.1083,56.6487,19700.0
2008-12-15 10:20:00,67.06,67.14,66.37,66.38,5100.0,56.6234,56.6909,56.0408,56.0492,5100.0
2008-12-15 10:25:00,66.33,66.73,66.26,66.54,5800.0,56.007,56.3447,55.9479,56.1843,5800.0
2008-12-15 10:30:00,66.46,67.09,66.46,66.8,6900.0,56.1168,56.6487,56.1168,56.4039,6900.0
2008-12-15 10:35:00,67.06,67.06,66.72,66.83,3800.0,56.6234,56.6234,56.3363,56.4292,3800.0
2008-12-15 10:40:00,66.69,66.77,66.03,66.06,10400.0,56.311,56.3785,55.7537,55.779,10400.0
2008-12-15 10:45:00,66.06,66.49,65.66,65.66,9700.0,55.779,56.1421,55.4413,55.4413,9700.0
2008-12-15 10:50:00,65.78,66.2,65.66,65.75,13500.0,55.5426,55.8972,55.4413,55.5173,13500.0
2008-12-15 10:55:00,65.78,65.97,65.34,65.38,9700.0,55.5426,55.703,55.1711,55.2048,9700.0
2008-12-15 11:00:00,65.29,65.49,65.2,65.49,15000.0,55.1289,55.2977,55.0529,55.2977,15000.0
2008-12-15 11:05:00,65.46,65.75,65.08,65.62,7900.0,55.2724,55.5173,54.9515,55.4075,7900.0
2008-12-15 11:10:00,65.62,65.75,65.46,65.75,9300.0,55.4075,55.5173,55.2724,55.5173,9300.0
2008-12-15 11:15:00,65.75,65.8,65.24,65.25,9800.0,55.5173,55.5595,55.0866,55.0951,9800.0
2008-12-15 11:20:00,65.24,65.45,65.08,65.25,11600.0,55.0866,55.264,54.9515,55.0951,11600.0
2008-12-15 11:25:00,65.26,65.58,65.21,65.58,12800.0,55.1035,55.3737,55.0613,55.3737,12800.0
2008-12-15 11:30:00,65.54,66.02,65.54,65.8,19100.0,55.3399,55.7452,55.3399,55.5595,19100.0
2008-12-15 11:35:00,65.77,65.94,65.55,65.82,22300.0,55.5342,55.6777,55.3484,55.5764,22300.0
2008-12-15 11:40:00,65.71,66.29,65.67,66.09,20800.0,55.4835,55.9732,55.4497,55.8043,20800.0
2008-12-15 11:45:00,66.24,66.66,66.03,66.55,15500.0,55.931,56.2856,55.7537,56.1928,15500.0
2008-12-15 11:50:00,66.63,66.88,66.63,66.78,6000.0,56.2603,56.4714,56.2603,56.387,6000.0
2008-12-15 11:55:00,66.74,66.91,66.49,66.83,13400.0,56.3532,56.4967,56.1421,56.4292,13400.0
2008-12-15 12:00:00,66.77,66.93,66.64,66.9,3800.0,56.3785,56.5136,56.2688,56.4883,3800.0
2008-12-15 12:05:00,66.85,67.19,66.72,67.01,7100.0,56.4461,56.7332,56.3363,56.5812,7100.0
2008-12-15 12:10:00,66.99,67.14,66.91,67.08,6600.0,56.5643,56.6909,56.4967,56.6403,6600.0
2008-12-15 12:15:00,67.01,67.01,66.64,66.99,3600.0,56.5812,56.5812,56.2688,56.5643,3600.0
2008-12-15 12:20:00,66.92,67.0,66.77,66.9,2300.0,56.5052,56.5727,56.3785,56.4883,2300.0
2008-12-15 12:25:00,66.84,66.94,66.77,66.91,2000.0,56.4376,56.5221,56.3785,56.4967,2000.0
2008-12-15 12:30:00,66.84,66.9,66.23,66.31,20500.0,56.4376,56.4883,55.9226,55.9901,20500.0
2008-12-15 12:35:00,66.31,66.45,66.11,66.11,14100.0,55.9901,56.1083,55.8212,55.8212,14100.0
2008-12-15 12:40:00,66.21,66.36,66.06,66.21,14300.0,55.9057,56.0323,55.779,55.9057,14300.0
2008-12-15 12:45:00,66.1,66.62,66.05,66.05,12100.0,55.8128,56.2519,55.7706,55.7706,12100.0
2008-12-15 12:50:00,66.19,66.56,66.1,66.5,12300.0,55.8888,56.2012,55.8128,56.1505,12300.0
2008-12-15 12:55:00,66.4,66.6,66.17,66.29,19800.0,56.0661,56.235,55.8719,55.9732,19800.0
2008-12-15 13:00:00,66.16,66.55,66.02,66.31,12300.0,55.8635,56.1928,55.7452,55.9901,12300.0
2008-12-15 13:05:00,66.24,66.25,65.92,66.0,11300.0,55.931,55.9394,55.6608,55.7284,11300.0
2008-12-15 13:10:00,65.93,66.15,65.92,66.1,4200.0,55.6693,55.855,55.6608,55.8128,4200.0
2008-12-15 13:15:00,66.12,66.21,66.05,66.21,4400.0,55.8297,55.9057,55.7706,55.9057,4400.0
2008-12-15 13:20:00,66.21,66.94,66.21,66.73,5600.0,55.9057,56.5221,55.9057,56.3447,5600.0
2008-12-15 13:25:00,66.73,67.0,66.73,67.0,3200.0,56.3447,56.5727,56.3447,56.5727,3200.0
2008-12-15 13:30:00,66.93,66.98,66.69,66.69,6500.0,56.5136,56.5558,56.311,56.311,6500.0
2008-12-15 13:35:00,66.69,66.7,66.38,66.48,5800.0,56.311,56.3194,56.0492,56.1337,5800.0
2008-12-15 13:40:00,66.5,66.88,66.29,66.42,7000.0,56.1505,56.4714,55.9732,56.083,7000.0
2008-12-15 13:45:00,66.29,66.61,66.28,66.48,7800.0,55.9732,56.2434,55.9648,56.1337,7800.0
2008-12-15 13:50:00,66.51,66.51,66.13,66.25,9600.0,56.159,56.159,55.8381,55.9394,9600.0
2008-12-15 13:55:00,66.23,66.31,65.85,65.95,7700.0,55.9226,55.9901,55.6017,55.6861,7700.0
2008-12-15 14:00:00,65.89,66.56,65.87,66.4,9000.0,55.6355,56.2012,55.6186,56.0661,9000.0
2008-12-15 14:05:00,66.34,66.58,65.94,66.56,23500.0,56.0154,56.2181,55.6777,56.2012,23500.0
2008-12-15 14:10:00,66.49,66.66,65.98,66.17,8000.0,56.1421,56.2856,55.7115,55.8719,8000.0
2008-12-15 14:15:00,66.15,66.64,66.09,66.58,22900.0,55.855,56.2688,55.8043,56.2181,22900.0
2008-12-15 14:20:00,66.66,66.77,66.42,66.47,21600.0,56.2856,56.3785,56.083,56.1252,21600.0
2008-12-15 14:25:00,66.47,66.82,66.11,66.11,18400.0,56.1252,56.4207,55.8212,55.8212,18400.0
2008-12-15 14:30:00,66.15,66.72,66.11,66.34,28200.0,55.855,56.3363,55.8212,56.0154,28200.0
2008-12-15 14:35:00,66.32,66.42,65.88,66.18,20500.0,55.9986,56.083,55.627,55.8803,20500.0
2008-12-15 14:40:00,66.12,66.47,65.78,65.78,26200.0,55.8297,56.1252,55.5426,55.5426,26200.0
2008-12-15 14:45:00,65.85,66.37,65.75,66.06,18400.0,55.6017,56.0408,55.5173,55.779,18400.0
2008-12-15 14:50:00,66.01,66.01,65.65,65.72,8100.0,55.7368,55.7368,55.4328,55.4919,8100.0
2008-12-15 14:55:00,65.64,65.7,65.16,65.26,6700.0,55.4244,55.475,55.0191,55.1035,6700.0
2008-12-15 15:00:00,65.16,65.91,65.09,65.49,7500.0,55.0191,55.6524,54.96,55.2977,7500.0
2008-12-15 15:05:00,65.4,65.61,65.22,65.41,20500.0,55.2217,55.3991,55.0697,55.2302,20500.0
2008-12-15 15:10:00,65.41,65.45,65.18,65.33,8900.0,55.2302,55.264,55.036,55.1626,8900.0
2008-12-15 15:15:00,65.23,65.44,65.22,65.25,11200.0,55.0782,55.2555,55.0697,55.0951,11200.0
2008-12-15 15:20:00,65.24,65.46,65.2,65.32,21800.0,55.0866,55.2724,55.0529,55.1542,21800.0
2008-12-15 15:25:00,65.34,65.41,65.0,65.06,12800.0,55.1711,55.2302,54.884,54.9346,12800.0
2008-12-15 15:30:00,65.0,65.16,64.8,65.01,20000.0,54.884,55.0191,54.7151,54.8924,20000.0
2008-12-15 15:35:00,65.01,65.64,64.98,65.16,47700.0,54.8924,55.4244,54.8671,55.0191,47700.0
2008-12-15 15:40:00,65.29,65.93,65.02,65.78,43600.0,55.1289,55.6693,54.9009,55.5426,43600.0
2008-12-15 15:45:00,65.71,66.26,65.45,65.84,28400.0,55.4835,55.9479,55.264,55.5933,28400.0
2008-12-15 15:50:00,65.82,66.21,65.41,65.85,32300.0,55.5764,55.9057,55.2302,55.6017,32300.0
2008-12-15 15:55:00,65.86,65.99,65.52,65.75,49100.0,55.6101,55.7199,55.3231,55.5173,49100.0
2008-12-16 09:30:00,66.32,67.06,65.7,66.44,28400.0,55.9986,56.6234,55.475,56.0999,28400.0
2008-12-16 09:35:00,66.4,66.94,66.36,66.94,11700.0,56.0661,56.5221,56.0323,56.5221,11700.0
2008-12-16 09:40:00,66.95,67.93,66.95,67.38,30500.0,56.5305,57.358,56.5305,56.8936,30500.0
2008-12-16 09:45:00,67.45,68.16,67.0,67.0,44800.0,56.9527,57.5522,56.5727,56.5727,44800.0
2008-12-16 09:50:00,67.0,67.75,66.6,67.0,17800.0,56.5727,57.206,56.235,56.5727,17800.0
2008-12-16 09:55:00,67.0,67.0,66.25,66.46,29100.0,56.5727,56.5727,55.9394,56.1168,29100.0
2008-12-16 10:00:00,66.56,66.57,66.11,66.37,12200.0,56.2012,56.2096,55.8212,56.0408,12200.0
2008-12-16 10:05:00,66.38,66.99,66.37,66.99,9600.0,56.0492,56.5643,56.0408,56.5643,9600.0
2008-12-16 10:10:00,66.86,66.96,66.41,66.43,11700.0,56.4545,56.539,56.0745,56.0914,11700.0
2008-12-16 10:15:00,66.41,66.41,65.61,65.61,27700.0,56.0745,56.0745,55.3991,55.3991,27700.0
2008-12-16 10:20:00,65.74,66.24,65.61,65.85,17400.0,55.5088,55.931,55.3991,55.6017,17400.0
2008-12-16 10:25:00,65.94,66.0,65.61,65.67,15800.0,55.6777,55.7284,55.3991,55.4497,15800.0
2008-12-16 10:30:00,65.75,66.08,65.61,65.82,20900.0,55.5173,55.7959,55.3991,55.5764,20900.0
2008-12-16 10:35:00,65.81,66.05,65.6,65.65,15200.0,55.5679,55.7706,55.3906,55.4328,15200.0
2008-12-16 10:40:00,65.58,65.65,65.32,65.41,8400.0,55.3737,55.4328,55.1542,55.2302,8400.0
2008-12-16 10:45:00,65.33,65.66,65.33,65.64,7200.0,55.1626,55.4413,55.1626,55.4244,7200.0
2008-12-16 10:50:00,65.7,65.97,65.59,65.9,17000.0,55.475,55.703,55.3822,55.6439,17000.0
2008-12-16 10:55:00,65.94,65.94,65.74,65.86,7700.0,55.6777,55.6777,55.5088,55.6101,7700.0
2008-12-16 11:00:00,65.87,65.9,65.68,65.8,13600.0,55.6186,55.6439,55.4582,55.5595,13600.0
2008-12-16 11:05:00,65.89,65.9,65.8,65.82,5900.0,55.6355,55.6439,55.5595,55.5764,5900.0
2008-12-16 11:10:00,65.89,65.9,65.67,65.7,8600.0,55.6355,55.6439,55.4497,55.475,8600.0
2008-12-16 11:15:00,65.71,65.83,65.57,65.83,10600.0,55.4835,55.5848,55.3653,55.5848,10600.0
2008-12-16 11:20:00,65.79,65.9,65.68,65.9,17200.0,55.551,55.6439,55.4582,55.6439,17200.0
2008-12-16 11:25:00,65.84,65.84,65.62,65.82,6600.0,55.5933,55.5933,55.4075,55.5764,6600.0
2008-12-16 11:30:00,65.81,66.04,65.69,65.82,14900.0,55.5679,55.7621,55.4666,55.5764,14900.0
2008-12-16 11:35:00,65.83,66.08,65.66,66.08,16800.0,55.5848,55.7959,55.4413,55.7959,16800.0
2008-12-16 11:40:00,66.0,66.06,65.84,65.95,18300.0,55.7284,55.779,55.5933,55.6861,18300.0
2008-12-16 11:45:00,66.02,66.34,66.0,66.3,5800.0,55.7452,56.0154,55.7284,55.9817,5800.0
2008-12-16 11:50:00,66.34,66.66,66.2,66.25,13000.0,56.0154,56.2856,55.8972,55.9394,13000.0
2008-12-16 11:55:00,66.35,66.6,66.31,66.31,12000.0,56.0239,56.235,55.9901,55.9901,12000.0
2008-12-16 12:00:00,66.21,66.36,66.0,66.21,4800.0,55.9057,56.0323,55.7284,55.9057,4800.0
2008-12-16 12:05:00,66.17,66.38,66.05,66.38,4000.0,55.8719,56.0492,55.7706,56.0492,4000.0
2008-12-16 12:10:00,66.28,66.47,66.24,66.25,4900.0,55.9648,56.1252,55.931,55.9394,4900.0
2008-12-16 12:15:00,66.34,66.65,66.25,66.59,4100.0,56.0154,56.2772,55.9394,56.2265,4100.0
2008-12-16 12:20:00,66.59,66.77,66.54,66.63,2700.0,56.2265,56.3785,56.1843,56.2603,2700.0
2008-12-16 12:25:00,66.65,66.73,66.56,66.63,5600.0,56.2772,56.3447,56.2012,56.2603,5600.0
2008-12-16 12:30:00,66.62,66.65,66.31,66.61,5700.0,56.2519,56.2772,55.9901,56.2434,5700.0
2008-12-16 12:35:00,66.58,66.83,66.51,66.65,7700.0,56.2181,56.4292,56.159,56.2772,7700.0
2008-12-16 12:40:00,66.65,66.84,66.45,66.73,6700.0,56.2772,56.4376,56.1083,56.3447,6700.0
2008-12-16 12:45:00,66.79,66.92,66.69,66.69,7300.0,56.3954,56.5052,56.311,56.311,7300.0
2008-12-16 12:50:00,66.65,66.91,66.6,66.91,3300.0,56.2772,56.4967,56.235,56.4967,3300.0
2008-12-16 12:55:00,66.92,66.97,66.86,66.86,5300.0,56.5052,56.5474,56.4545,56.4545,5300.0
2008-12-16 13:00:00,66.87,67.0,66.87,67.0,2900.0,56.463,56.5727,56.463,56.5727,2900.0
2008-12-16 13:05:00,66.93,66.98,66.83,66.95,3700.0,56.5136,56.5558,56.4292,56.5305,3700.0
2008-12-16 13:10:00,66.9,66.99,66.88,66.95,3200.0,56.4883,56.5643,56.4714,56.5305,3200.0
2008-12-16 13:15:00,66.92,67.0,66.81,67.0,15300.0,56.5052,56.5727,56.4123,56.5727,15300.0
2008-12-16 13:20:00,67.0,67.0,66.82,66.87,7600.0,56.5727,56.5727,56.4207,56.463,7600.0
2008-12-16 13:25:00,66.87,66.88,66.55,66.68,12700.0,56.463,56.4714,56.1928,56.3025,12700.0
2008-12-16 13:30:00,66.7,66.9,66.64,66.72,7900.0,56.3194,56.4883,56.2688,56.3363,7900.0
2008-12-16 13:35:00,66.76,67.0,66.7,66.81,12100.0,56.3701,56.5727,56.3194,56.4123,12100.0
2008-12-16 13:40:00,66.67,67.05,66.67,66.9,10900.0,56.2941,56.6149,56.2941,56.4883,10900.0
2008-12-16 13:45:00,66.92,67.09,66.83,66.96,11500.0,56.5052,56.6487,56.4292,56.539,11500.0
2008-12-16 13:50:00,67.07,67.19,67.06,67.13,6300.0,56.6318,56.7332,56.6234,56.6825,6300.0
2008-12-16 13:55:00,67.12,67.17,67.05,67.07,3700.0,56.674,56.7163,56.6149,56.6318,3700.0
2008-12-16 14:00:00,67.07,67.1,66.92,67.04,5000.0,56.6318,56.6572,56.5052,56.6065,5000.0
2008-12-16 14:05:00,67.1,67.13,66.99,67.0,4300.0,56.6572,56.6825,56.5643,56.5727,4300.0
2008-12-16 14:10:00,67.06,67.19,66.56,66.98,7200.0,56.6234,56.7332,56.2012,56.5558,7200.0
2008-12-16 14:15:00,67.03,67.19,66.99,67.09,7700.0,56.5981,56.7332,56.5643,56.6487,7700.0
2008-12-16 14:20:00,67.16,67.8,67.0,67.52,38200.0,56.7078,57.2482,56.5727,57.0118,38200.0
2008-12-16 14:25:00,67.38,67.79,67.17,67.53,29300.0,56.8936,57.2398,56.7163,57.0202,29300.0
2008-12-16 14:30:00,67.58,68.23,67.52,68.15,25800.0,57.0625,57.6113,57.0118,57.5437,25800.0
2008-12-16 14:35:00,68.15,68.31,67.86,68.17,20700.0,57.5437,57.6788,57.2989,57.5606,20700.0
2008-12-16 14:40:00,68.13,68.2,67.14,67.42,21000.0,57.5269,57.586,56.6909,56.9274,21000.0
2008-12-16 14:45:00,67.46,67.59,66.8,67.36,23800.0,56.9611,57.0709,56.4039,56.8767,23800.0
2008-12-16 14:50:00,67.47,68.31,67.04,68.17,12400.0,56.9696,57.6788,56.6065,57.5606,12400.0
2008-12-16 14:55:00,68.17,68.4,67.79,68.34,10500.0,57.5606,57.7548,57.2398,57.7042,10500.0
2008-12-16 15:00:00,68.29,68.4,67.92,68.18,13200.0,57.662,57.7548,57.3495,57.5691,13200.0
2008-12-16 15:05:00,68.2,68.88,67.98,68.79,22200.0,57.586,58.1601,57.4002,58.0841,22200.0
2008-12-16 15:10:00,68.81,69.84,68.78,69.39,43100.0,58.101,58.9707,58.0757,58.5908,43100.0
2008-12-16 15:15:00,69.52,70.21,69.45,69.93,36900.0,58.7005,59.2831,58.6414,59.0467,36900.0
2008-12-16 15:20:00,70.02,70.27,69.62,69.92,19400.0,59.1227,59.3338,58.785,59.0383,19400.0
2008-12-16 15:25:00,69.75,70.03,69.41,70.0,14300.0,58.8947,59.1312,58.6077,59.1058,14300.0
2008-12-16 15:30:00,69.88,70.23,69.59,69.66,28400.0,59.0045,59.3,58.7596,58.8187,28400.0
2008-12-16 15:35:00,69.78,69.78,69.25,69.65,47100.0,58.9201,58.9201,58.4726,58.8103,47100.0
2008-12-16 15:40:00,69.66,69.89,69.37,69.89,36700.0,58.8187,59.013,58.5739,59.013,36700.0
2008-12-16 15:45:00,69.83,69.91,68.99,68.99,72700.0,58.9623,59.0298,58.253,58.253,72700.0
2008-12-16 15:50:00,69.03,69.62,68.93,69.42,53800.0,58.2868,58.785,58.2024,58.6161,53800.0
2008-12-16 15:55:00,69.43,69.76,69.2,69.42,77400.0,58.6245,58.9032,58.4303,58.6161,77400.0
2008-12-17 09:30:00,70.45,70.45,69.0,69.0,17000.0,59.4858,59.4858,58.2615,58.2615,17000.0
2008-12-17 09:35:00,69.0,69.92,68.71,69.81,19000.0,58.2615,59.0383,58.0166,58.9454,19000.0
2008-12-17 09:40:00,69.83,69.94,69.54,69.81,33400.0,58.9623,59.0552,58.7174,58.9454,33400.0
2008-12-17 09:45:00,69.81,70.45,69.53,70.43,30300.0,58.9454,59.4858,58.709,59.4689,30300.0
2008-12-17 09:50:00,70.42,70.42,69.61,69.65,24400.0,59.4605,59.4605,58.7765,58.8103,24400.0
2008-12-17 09:55:00,69.67,70.0,69.31,69.94,46200.0,58.8272,59.1058,58.5232,59.0552,46200.0
2008-12-17 10:00:00,70.03,70.2,69.46,69.94,22400.0,59.1312,59.2747,58.6499,59.0552,22400.0
2008-12-17 10:05:00,69.94,69.94,69.63,69.82,16800.0,59.0552,59.0552,58.7934,58.9538,16800.0
2008-12-17 10:10:00,69.73,69.74,68.95,69.01,13200.0,58.8779,58.8863,58.2192,58.2699,13200.0
2008-12-17 10:15:00,69.02,69.02,68.5,68.95,21700.0,58.2784,58.2784,57.8393,58.2192,21700.0
2008-12-17 10:20:00,69.0,69.25,68.91,69.06,10000.0,58.2615,58.4726,58.1855,58.3121,10000.0
2008-12-17 10:25:00,69.04,69.52,68.9,69.38,15800.0,58.2952,58.7005,58.177,58.5823,15800.0
2008-12-17 10:30:00,69.5,70.0,69.42,69.92,16700.0,58.6836,59.1058,58.6161,59.0383,16700.0
2008-12-17 10:35:00,69.86,70.26,69.76,70.09,17000.0,58.9876,59.3254,58.9032,59.1818,17000.0
2008-12-17 10:40:00,70.08,70.63,69.99,70.55,16900.0,59.1734,59.6378,59.0974,59.5702,16900.0
2008-12-17 10:45:00,70.53,70.63,69.97,69.97,8500.0,59.5533,59.6378,59.0805,59.0805,8500.0
2008-12-17 10:50:00,70.02,70.1,69.75,69.89,25000.0,59.1227,59.1903,58.8947,59.013,25000.0
2008-12-17 10:55:00,69.88,70.22,69.86,70.2,6200.0,59.0045,59.2916,58.9876,59.2747,6200.0
2008-12-17 11:00:00,70.24,70.24,70.0,70.09,8900.0,59.3085,59.3085,59.1058,59.1818,8900.0
2008-12-17 11:05:00,70.19,70.48,70.11,70.19,7800.0,59.2663,59.5111,59.1987,59.2663,7800.0
2008-12-17 11:10:00,70.12,70.26,70.08,70.23,6800.0,59.2072,59.3254,59.1734,59.3,6800.0
2008-12-17 11:15:00,70.19,70.26,69.57,69.63,16900.0,59.2663,59.3254,58.7428,58.7934,16900.0
2008-12-17 11:20:00,69.71,70.22,69.67,69.93,9400.0,58.861,59.2916,58.8272,59.0467,9400.0
2008-12-17 11:25:00,69.93,69.96,69.75,69.76,6000.0,59.0467,59.0721,58.8947,58.9032,6000.0
2008-12-17 11:30:00,69.75,70.02,69.71,69.95,18800.0,58.8947,59.1227,58.861,59.0636,18800.0
2008-12-17 11:35:00,69.99,70.1,69.71,69.97,21100.0,59.0974,59.1903,58.861,59.0805,21100.0
2008-12-17 11:40:00,69.9,70.33,69.89,70.31,19000.0,59.0214,59.3845,59.013,59.3676,19000.0
2008-12-17 11:45:00,70.31,70.78,70.31,70.44,19600.0,59.3676,59.7644,59.3676,59.4774,19600.0
2008-12-17 11:50:00,70.44,71.0,70.44,70.74,25200.0,59.4774,59.9502,59.4774,59.7307,25200.0
2008-12-17 11:55:00,70.77,71.07,70.72,71.05,42600.0,59.756,60.0093,59.7138,59.9924,42600.0
2008-12-17 12:00:00,70.96,71.08,70.89,71.05,81400.0,59.9164,60.0178,59.8573,59.9924,81400.0
2008-12-17 12:05:00,71.03,71.11,70.95,70.96,85900.0,59.9755,60.0431,59.908,59.9164,85900.0
2008-12-17 12:10:00,70.94,71.05,70.92,70.99,39400.0,59.8995,59.9924,59.8827,59.9418,39400.0
2008-12-17 12:15:00,70.99,71.01,70.93,71.0,17700.0,59.9418,59.9586,59.8911,59.9502,17700.0
2008-12-17 12:20:00,70.99,71.03,70.95,70.95,67900.0,59.9418,59.9755,59.908,59.908,67900.0
2008-12-17 12:25:00,70.99,71.02,70.9,70.98,73600.0,59.9418,59.9671,59.8658,59.9333,73600.0
2008-12-17 12:30:00,71.0,71.0,70.92,70.96,80400.0,59.9502,59.9502,59.8827,59.9164,80400.0
2008-12-17 12:35:00,70.95,71.0,70.9,70.95,69700.0,59.908,59.9502,59.8658,59.908,69700.0
2008-12-17 12:40:00,70.96,71.0,70.9,70.91,61700.0,59.9164,59.9502,59.8658,59.8742,61700.0
2008-12-17 12:45:00,70.95,71.0,70.91,70.95,86800.0,59.908,59.9502,59.8742,59.908,86800.0
2008-12-17 12:50:00,70.96,71.0,70.84,70.97,60200.0,59.9164,59.9502,59.8151,59.9249,60200.0
2008-12-17 12:55:00,70.95,70.97,70.83,70.86,29800.0,59.908,59.9249,59.8067,59.832,29800.0
2008-12-17 13:00:00,70.86,70.93,70.61,70.68,17200.0,59.832,59.8911,59.6209,59.68,17200.0
2008-12-17 13:05:00,70.68,70.9,70.68,70.9,25000.0,59.68,59.8658,59.68,59.8658,25000.0
2008-12-17 13:10:00,70.95,71.0,70.8,70.92,15500.0,59.908,59.9502,59.7813,59.8827,15500.0
2008-12-17 13:15:00,70.86,71.02,70.86,70.9,50200.0,59.832,59.9671,59.832,59.8658,50200.0
2008-12-17 13:20:00,70.92,71.07,70.86,71.0,94700.0,59.8827,60.0093,59.832,59.9502,94700.0
2008-12-17 13:25:00,71.0,71.02,70.83,70.95,126000.0,59.9502,59.9671,59.8067,59.908,126000.0
2008-12-17 13:30:00,70.91,71.02,70.88,71.01,208100.0,59.8742,59.9671,59.8489,59.9586,208100.0
2008-12-17 13:35:00,71.01,71.3,70.86,70.99,64300.0,59.9586,60.2035,59.832,59.9418,64300.0
2008-12-17 13:40:00,70.99,71.0,70.92,71.0,90700.0,59.9418,59.9502,59.8827,59.9502,90700.0
2008-12-17 13:45:00,70.98,71.01,70.93,70.98,106700.0,59.9333,59.9586,59.8911,59.9333,106700.0
2008-12-17 13:50:00,70.95,71.01,70.9,70.98,82900.0,59.908,59.9586,59.8658,59.9333,82900.0
2008-12-17 13:55:00,70.98,71.0,70.94,70.94,56000.0,59.9333,59.9502,59.8995,59.8995,56000.0
2008-12-17 14:00:00,70.96,71.24,70.92,70.98,61000.0,59.9164,60.1529,59.8827,59.9333,61000.0
2008-12-17 14:05:00,70.98,71.0,70.27,70.62,71800.0,59.9333,59.9502,59.3338,59.6293,71800.0
2008-12-17 14:10:00,70.61,70.65,70.37,70.55,13800.0,59.6209,59.6547,59.4182,59.5702,13800.0
2008-12-17 14:15:00,70.55,70.67,70.41,70.44,10400.0,59.5702,59.6716,59.452,59.4774,10400.0
2008-12-17 14:20:00,70.44,70.59,70.0,70.12,11300.0,59.4774,59.604,59.1058,59.2072,11300.0
2008-12-17 14:25:00,70.19,70.22,68.91,68.91,24200.0,59.2663,59.2916,58.1855,58.1855,24200.0
2008-12-17 14:30:00,68.95,69.45,68.88,69.12,31200.0,58.2192,58.6414,58.1601,58.3628,31200.0
2008-12-17 14:35:00,69.14,69.75,68.9,69.29,14100.0,58.3797,58.8947,58.177,58.5063,14100.0
2008-12-17 14:40:00,69.2,69.74,68.94,69.61,17100.0,58.4303,58.8863,58.2108,58.7765,17100.0
2008-12-17 14:45:00,69.56,70.0,69.28,70.0,13500.0,58.7343,59.1058,58.4979,59.1058,13500.0
2008-12-17 14:50:00,70.0,70.12,69.62,69.96,28000.0,59.1058,59.2072,58.785,59.0721,28000.0
2008-12-17 14:55:00,69.98,69.98,69.34,69.58,31300.0,59.0889,59.0889,58.5485,58.7512,31300.0
2008-12-17 15:00:00,69.55,69.73,69.39,69.71,21000.0,58.7259,58.8779,58.5908,58.861,21000.0
2008-12-17 15:05:00,69.61,69.65,69.18,69.26,15700.0,58.7765,58.8103,58.4134,58.481,15700.0
2008-12-17 15:10:00,69.37,69.5,68.86,68.98,15000.0,58.5739,58.6836,58.1433,58.2446,15000.0
2008-12-17 15:15:00,68.98,69.33,68.86,69.33,30400.0,58.2446,58.5401,58.1433,58.5401,30400.0
2008-12-17 15:20:00,69.33,69.33,68.85,68.99,19400.0,58.5401,58.5401,58.1348,58.253,19400.0
2008-12-17 15:25:00,69.0,69.0,68.26,68.85,44800.0,58.2615,58.2615,57.6366,58.1348,44800.0
2008-12-17 15:30:00,68.83,68.92,68.17,68.33,35600.0,58.1179,58.1939,57.5606,57.6957,35600.0
2008-12-17 15:35:00,68.35,68.4,67.41,67.81,95000.0,57.7126,57.7548,56.9189,57.2567,95000.0
2008-12-17 15:40:00,67.89,68.95,67.83,68.31,45500.0,57.3242,58.2192,57.2736,57.6788,45500.0
2008-12-17 15:45:00,68.32,68.81,67.89,68.8,50100.0,57.6873,58.101,57.3242,58.0926,50100.0
2008-12-17 15:50:00,68.7,68.78,68.1,68.4,45900.0,58.0082,58.0757,57.5015,57.7548,45900.0
2008-12-17 15:55:00,68.36,68.41,67.41,67.76,175400.0,57.7211,57.7633,56.9189,57.2144,175400.0
2008-12-18 09:30:00,68.1,69.42,67.81,69.32,46800.0,57.5015,58.6161,57.2567,58.5317,46800.0
2008-12-18 09:35:00,69.33,70.0,69.32,70.0,47200.0,58.5401,59.1058,58.5317,59.1058,47200.0
2008-12-18 09:40:00,70.0,70.0,69.63,69.63,19700.0,59.1058,59.1058,58.7934,58.7934,19700.0
2008-12-18 09:45:00,69.71,69.79,68.88,69.28,20800.0,58.861,58.9285,58.1601,58.4979,20800.0
2008-12-18 09:50:00,69.28,69.28,67.45,67.45,37700.0,58.4979,58.4979,56.9527,56.9527,37700.0
2008-12-18 09:55:00,67.47,68.24,67.39,68.17,16900.0,56.9696,57.6197,56.902,57.5606,16900.0
2008-12-18 10:00:00,68.21,68.5,67.92,67.94,22800.0,57.5944,57.8393,57.3495,57.3664,22800.0
2008-12-18 10:05:00,67.89,67.89,66.96,66.96,19200.0,57.3242,57.3242,56.539,56.539,19200.0
2008-12-18 10:10:00,67.09,67.34,66.81,66.87,15900.0,56.6487,56.8598,56.4123,56.463,15900.0
2008-12-18 10:15:00,66.97,67.2,66.71,66.76,10100.0,56.5474,56.7416,56.3279,56.3701,10100.0
2008-12-18 10:20:00,66.69,66.83,66.46,66.54,16200.0,56.311,56.4292,56.1168,56.1843,16200.0
2008-12-18 10:25:00,66.59,66.89,66.49,66.7,22100.0,56.2265,56.4798,56.1421,56.3194,22100.0
2008-12-18 10:30:00,66.7,66.8,66.67,66.75,22500.0,56.3194,56.4039,56.2941,56.3616,22500.0
2008-12-18 10:35:00,66.76,67.34,66.7,67.25,16900.0,56.3701,56.8598,56.3194,56.7838,16900.0
2008-12-18 10:40:00,67.25,67.5,67.13,67.4,35900.0,56.7838,56.9949,56.6825,56.9105,35900.0
2008-12-18 10:45:00,67.41,68.15,67.39,67.83,8800.0,56.9189,57.5437,56.902,57.2736,8800.0
2008-12-18 10:50:00,67.86,68.06,67.8,68.06,4600.0,57.2989,57.4678,57.2482,57.4678,4600.0
2008-12-18 10:55:00,68.06,68.36,67.95,68.05,8700.0,57.4678,57.7211,57.3749,57.4593,8700.0
2008-12-18 11:00:00,68.13,68.13,67.4,67.78,6000.0,57.5269,57.5269,56.9105,57.2313,6000.0
2008-12-18 11:05:00,67.87,68.0,67.63,67.63,2500.0,57.3073,57.4171,57.1047,57.1047,2500.0
2008-12-18 11:10:00,67.64,67.66,67.16,67.18,13600.0,57.1131,57.13,56.7078,56.7247,13600.0
2008-12-18 11:15:00,67.26,67.44,67.0,67.26,6000.0,56.7923,56.9442,56.5727,56.7923,6000.0
2008-12-18 11:20:00,67.23,67.23,66.6,66.9,11100.0,56.7669,56.7669,56.235,56.4883,11100.0
2008-12-18 11:25:00,66.91,67.27,66.8,67.25,11800.0,56.4967,56.8007,56.4039,56.7838,11800.0
2008-12-18 11:30:00,67.25,67.59,67.24,67.59,12900.0,56.7838,57.0709,56.7754,57.0709,12900.0
2008-12-18 11:35:00,67.6,67.62,67.23,67.61,7900.0,57.0793,57.0962,56.7669,57.0878,7900.0
2008-12-18 11:40:00,67.61,67.73,67.54,67.71,3700.0,57.0878,57.1891,57.0287,57.1722,3700.0
2008-12-18 11:45:00,67.73,68.19,67.73,68.08,12400.0,57.1891,57.5775,57.1891,57.4846,12400.0
2008-12-18 11:50:00,68.0,68.34,68.0,68.3,10000.0,57.4171,57.7042,57.4171,57.6704,10000.0
2008-12-18 11:55:00,68.22,68.47,68.22,68.44,6800.0,57.6029,57.8139,57.6029,57.7886,6800.0
2008-12-18 12:00:00,68.44,68.58,67.9,67.95,23300.0,57.7886,57.9068,57.3327,57.3749,23300.0
2008-12-18 12:05:00,67.95,68.28,67.83,68.28,13000.0,57.3749,57.6535,57.2736,57.6535,13000.0
2008-12-18 12:10:00,68.18,68.33,67.86,68.1,10300.0,57.5691,57.6957,57.2989,57.5015,10300.0
2008-12-18 12:15:00,68.26,68.26,67.89,67.92,6400.0,57.6366,57.6366,57.3242,57.3495,6400.0
2008-12-18 12:20:00,67.9,67.9,67.68,67.85,4000.0,57.3327,57.3327,57.1469,57.2904,4000.0
2008-12-18 12:25:00,67.84,67.84,67.28,67.28,8300.0,57.282,57.282,56.8091,56.8091,8300.0
2008-12-18 12:30:00,67.36,67.86,67.36,67.7,5200.0,56.8767,57.2989,56.8767,57.1638,5200.0
2008-12-18 12:35:00,67.66,67.7,67.43,67.52,2500.0,57.13,57.1638,56.9358,57.0118,2500.0
2008-12-18 12:40:00,67.53,67.74,67.38,67.74,7100.0,57.0202,57.1976,56.8936,57.1976,7100.0
2008-12-18 12:45:00,67.74,67.83,67.61,67.69,5700.0,57.1976,57.2736,57.0878,57.1553,5700.0
2008-12-18 12:50:00,67.65,67.68,67.5,67.58,3100.0,57.1216,57.1469,56.9949,57.0625,3100.0
2008-12-18 12:55:00,67.54,67.78,67.54,67.77,3600.0,57.0287,57.2313,57.0287,57.2229,3600.0
2008-12-18 13:00:00,67.75,67.89,67.68,67.7,4100.0,57.206,57.3242,57.1469,57.1638,4100.0
2008-12-18 13:05:00,67.74,67.75,67.6,67.62,2900.0,57.1976,57.206,57.0793,57.0962,2900.0
2008-12-18 13:10:00,67.64,67.66,67.45,67.52,5200.0,57.1131,57.13,56.9527,57.0118,5200.0
2008-12-18 13:15:00,67.55,67.79,67.52,67.69,15900.0,57.0371,57.2398,57.0118,57.1553,15900.0
2008-12-18 13:20:00,67.66,67.69,67.4,67.55,2400.0,57.13,57.1553,56.9105,57.0371,2400.0
2008-12-18 13:25:00,67.51,67.6,67.39,67.58,3300.0,57.0034,57.0793,56.902,57.0625,3300.0
2008-12-18 13:30:00,67.62,67.62,67.42,67.44,4300.0,57.0962,57.0962,56.9274,56.9442,4300.0
2008-12-18 13:35:00,67.4,67.61,67.27,67.36,5900.0,56.9105,57.0878,56.8007,56.8767,5900.0
2008-12-18 13:40:00,67.38,67.47,67.19,67.21,9500.0,56.8936,56.9696,56.7332,56.75,9500.0
2008-12-18 13:45:00,67.24,67.24,66.91,67.14,10200.0,56.7754,56.7754,56.4967,56.6909,10200.0
2008-12-18 13:50:00,67.08,67.15,66.93,67.15,6700.0,56.6403,56.6994,56.5136,56.6994,6700.0
2008-12-18 13:55:00,67.23,67.24,67.04,67.14,3700.0,56.7669,56.7754,56.6065,56.6909,3700.0
2008-12-18 14:00:00,67.12,67.51,67.12,67.37,9000.0,56.674,57.0034,56.674,56.8851,9000.0
2008-12-18 14:05:00,67.42,67.49,67.29,67.29,4000.0,56.9274,56.9865,56.8176,56.8176,4000.0
2008-12-18 14:10:00,67.24,67.35,67.21,67.28,4600.0,56.7754,56.8683,56.75,56.8091,4600.0
2008-12-18 14:15:00,67.28,67.4,67.14,67.14,11900.0,56.8091,56.9105,56.6909,56.6909,11900.0
2008-12-18 14:20:00,67.13,67.13,66.7,66.8,13900.0,56.6825,56.6825,56.3194,56.4039,13900.0
2008-12-18 14:25:00,66.73,66.93,66.5,66.72,21600.0,56.3447,56.5136,56.1505,56.3363,21600.0
2008-12-18 14:30:00,66.68,67.03,66.56,66.86,9600.0,56.3025,56.5981,56.2012,56.4545,9600.0
2008-12-18 14:35:00,66.74,67.02,66.51,67.02,6900.0,56.3532,56.5896,56.159,56.5896,6900.0
2008-12-18 14:40:00,67.03,67.37,66.97,67.1,13400.0,56.5981,56.8851,56.5474,56.6572,13400.0
2008-12-18 14:45:00,67.19,67.54,67.07,67.5,11900.0,56.7332,57.0287,56.6318,56.9949,11900.0
2008-12-18 14:50:00,67.47,67.64,67.32,67.58,17200.0,56.9696,57.1131,56.8429,57.0625,17200.0
2008-12-18 14:55:00,67.5,67.71,67.24,67.34,10800.0,56.9949,57.1722,56.7754,56.8598,10800.0
2008-12-18 15:00:00,67.39,67.62,66.96,67.58,21600.0,56.902,57.0962,56.539,57.0625,21600.0
2008-12-18 15:05:00,67.56,67.56,67.14,67.51,14700.0,57.0456,57.0456,56.6909,57.0034,14700.0
2008-12-18 15:10:00,67.51,67.51,66.66,66.73,20100.0,57.0034,57.0034,56.2856,56.3447,20100.0
2008-12-18 15:15:00,66.68,66.86,66.6,66.67,30000.0,56.3025,56.4545,56.235,56.2941,30000.0
2008-12-18 15:20:00,66.68,66.68,65.82,66.03,48200.0,56.3025,56.3025,55.5764,55.7537,48200.0
2008-12-18 15:25:00,66.07,66.28,65.64,65.96,46400.0,55.7875,55.9648,55.4244,55.6946,46400.0
2008-12-18 15:30:00,65.88,66.21,65.65,65.76,57400.0,55.627,55.9057,55.4328,55.5257,57400.0
2008-12-18 15:35:00,65.76,66.35,65.71,66.18,34000.0,55.5257,56.0239,55.4835,55.8803,34000.0
2008-12-18 15:40:00,66.14,66.81,65.91,66.1,35000.0,55.8466,56.4123,55.6524,55.8128,35000.0
2008-12-18 15:45:00,66.08,66.32,65.72,66.23,38300.0,55.7959,55.9986,55.4919,55.9226,38300.0
2008-12-18 15:50:00,66.21,66.82,65.78,65.83,49400.0,55.9057,56.4207,55.5426,55.5848,49400.0
2008-12-18 15:55:00,65.83,66.53,65.79,66.37,94500.0,55.5848,56.1759,55.551,56.0408,94500.0
2008-12-19 09:30:00,66.75,68.98,66.75,67.75,261000.0,56.3616,58.2446,56.3616,57.206,261000.0
2008-12-19 09:35:00,67.67,67.81,67.42,67.69,29200.0,57.1385,57.2567,56.9274,57.1553,29200.0
2008-12-19 09:40:00,67.69,67.69,66.96,67.0,31600.0,57.1553,57.1553,56.539,56.5727,31600.0
2008-12-19 09:45:00,67.0,67.46,66.85,67.45,40000.0,56.5727,56.9611,56.4461,56.9527,40000.0
2008-12-19 09:50:00,67.43,67.5,67.21,67.21,8600.0,56.9358,56.9949,56.75,56.75,8600.0
2008-12-19 09:55:00,67.24,67.68,67.24,67.51,19500.0,56.7754,57.1469,56.7754,57.0034,19500.0
2008-12-19 10:00:00,67.48,68.25,67.47,68.02,26200.0,56.978,57.6282,56.9696,57.434,26200.0
2008-12-19 10:05:00,68.08,68.37,67.84,68.27,21700.0,57.4846,57.7295,57.282,57.6451,21700.0
2008-12-19 10:10:00,68.26,68.4,68.14,68.33,17100.0,57.6366,57.7548,57.5353,57.6957,17100.0
2008-12-19 10:15:00,68.38,68.57,68.28,68.29,16600.0,57.738,57.8984,57.6535,57.662,16600.0
2008-12-19 10:20:00,68.39,68.39,67.98,68.07,16200.0,57.7464,57.7464,57.4002,57.4762,16200.0
2008-12-19 10:25:00,68.11,68.2,67.78,67.93,15600.0,57.51,57.586,57.2313,57.358,15600.0
2008-12-19 10:30:00,67.96,68.14,67.63,67.67,13800.0,57.3833,57.5353,57.1047,57.1385,13800.0
2008-12-19 10:35:00,67.63,67.99,67.62,67.99,26200.0,57.1047,57.4087,57.0962,57.4087,26200.0
2008-12-19 10:40:00,67.99,68.36,67.89,68.25,14200.0,57.4087,57.7211,57.3242,57.6282,14200.0
2008-12-19 10:45:00,68.29,68.29,68.08,68.08,12300.0,57.662,57.662,57.4846,57.4846,12300.0
2008-12-19 10:50:00,68.06,68.28,68.06,68.13,6200.0,57.4678,57.6535,57.4678,57.5269,6200.0
2008-12-19 10:55:00,68.08,68.14,67.81,67.92,12800.0,57.4846,57.5353,57.2567,57.3495,12800.0
2008-12-19 11:00:00,67.9,68.05,67.71,68.05,12200.0,57.3327,57.4593,57.1722,57.4593,12200.0
2008-12-19 11:05:00,68.07,68.08,67.71,67.79,11200.0,57.4762,57.4846,57.1722,57.2398,11200.0
2008-12-19 11:10:00,67.85,68.05,67.84,67.96,7500.0,57.2904,57.4593,57.282,57.3833,7500.0
2008-12-19 11:15:00,67.97,68.06,67.83,68.0,12900.0,57.3918,57.4678,57.2736,57.4171,12900.0
2008-12-19 11:20:00,68.01,68.15,68.0,68.15,11800.0,57.4255,57.5437,57.4171,57.5437,11800.0
2008-12-19 11:25:00,68.14,68.14,67.76,68.0,14700.0,57.5353,57.5353,57.2144,57.4171,14700.0
2008-12-19 11:30:00,68.0,68.0,67.73,67.85,12700.0,57.4171,57.4171,57.1891,57.2904,12700.0
2008-12-19 11:35:00,67.83,67.91,67.73,67.79,12900.0,57.2736,57.3411,57.1891,57.2398,12900.0
2008-12-19 11:40:00,67.78,67.91,67.51,67.83,15300.0,57.2313,57.3411,57.0034,57.2736,15300.0
2008-12-19 11:45:00,67.85,67.85,67.52,67.64,19200.0,57.2904,57.2904,57.0118,57.1131,19200.0
2008-12-19 11:50:00,67.58,67.68,67.36,67.42,29200.0,57.0625,57.1469,56.8767,56.9274,29200.0
2008-12-19 11:55:00,67.37,67.61,67.29,67.42,30300.0,56.8851,57.0878,56.8176,56.9274,30300.0
2008-12-19 12:00:00,67.42,67.57,67.22,67.22,22200.0,56.9274,57.054,56.7585,56.7585,22200.0
2008-12-19 12:05:00,67.25,67.34,67.12,67.13,23800.0,56.7838,56.8598,56.674,56.6825,23800.0
2008-12-19 12:10:00,67.25,67.67,67.17,67.52,10800.0,56.7838,57.1385,56.7163,57.0118,10800.0
2008-12-19 12:15:00,67.51,67.76,67.33,67.54,19900.0,57.0034,57.2144,56.8514,57.0287,19900.0
2008-12-19 12:20:00,67.49,67.54,67.23,67.24,15800.0,56.9865,57.0287,56.7669,56.7754,15800.0
2008-12-19 12:25:00,67.35,67.95,67.29,67.69,19300.0,56.8683,57.3749,56.8176,57.1553,19300.0
2008-12-19 12:30:00,67.75,67.9,67.59,67.68,10800.0,57.206,57.3327,57.0709,57.1469,10800.0
2008-12-19 12:35:00,67.7,68.0,67.56,67.81,15300.0,57.1638,57.4171,57.0456,57.2567,15300.0
2008-12-19 12:40:00,67.79,67.84,67.35,67.61,16000.0,57.2398,57.282,56.8683,57.0878,16000.0
2008-12-19 12:45:00,67.58,67.91,67.58,67.83,12600.0,57.0625,57.3411,57.0625,57.2736,12600.0
2008-12-19 12:50:00,67.73,67.75,67.34,67.4,11000.0,57.1891,57.206,56.8598,56.9105,11000.0
2008-12-19 12:55:00,67.48,67.6,67.42,67.42,7000.0,56.978,57.0793,56.9274,56.9274,7000.0
2008-12-19 13:00:00,67.49,67.8,67.44,67.79,9500.0,56.9865,57.2482,56.9442,57.2398,9500.0
2008-12-19 13:05:00,67.77,67.79,67.45,67.46,10000.0,57.2229,57.2398,56.9527,56.9611,10000.0
2008-12-19 13:10:00,67.5,67.71,67.39,67.63,12100.0,56.9949,57.1722,56.902,57.1047,12100.0
2008-12-19 13:15:00,67.55,67.76,67.39,67.45,11000.0,57.0371,57.2144,56.902,56.9527,11000.0
2008-12-19 13:20:00,67.39,67.69,67.24,67.24,13600.0,56.902,57.1553,56.7754,56.7754,13600.0
2008-12-19 13:25:00,67.32,67.53,67.13,67.34,17800.0,56.8429,57.0202,56.6825,56.8598,17800.0
2008-12-19 13:30:00,67.42,67.6,67.4,67.5,13200.0,56.9274,57.0793,56.9105,56.9949,13200.0
2008-12-19 13:35:00,67.46,67.58,67.28,67.39,42500.0,56.9611,57.0625,56.8091,56.902,42500.0
2008-12-19 13:40:00,67.46,67.61,67.35,67.5,44300.0,56.9611,57.0878,56.8683,56.9949,44300.0
2008-12-19 13:45:00,67.51,67.53,67.31,67.31,17400.0,57.0034,57.0202,56.8345,56.8345,17400.0
2008-12-19 13:50:00,67.37,67.37,67.04,67.14,12600.0,56.8851,56.8851,56.6065,56.6909,12600.0
2008-12-19 13:55:00,67.08,67.16,67.0,67.06,11200.0,56.6403,56.7078,56.5727,56.6234,11200.0
2008-12-19 14:00:00,67.02,67.31,67.01,67.24,18400.0,56.5896,56.8345,56.5812,56.7754,18400.0
2008-12-19 14:05:00,67.28,67.32,67.04,67.14,14400.0,56.8091,56.8429,56.6065,56.6909,14400.0
2008-12-19 14:10:00,67.14,67.33,66.95,67.08,13400.0,56.6909,56.8514,56.5305,56.6403,13400.0
2008-12-19 14:15:00,67.07,67.43,67.03,67.25,23300.0,56.6318,56.9358,56.5981,56.7838,23300.0
2008-12-19 14:20:00,67.25,67.35,66.9,67.27,22100.0,56.7838,56.8683,56.4883,56.8007,22100.0
2008-12-19 14:25:00,67.31,67.5,67.21,67.43,19000.0,56.8345,56.9949,56.75,56.9358,19000.0
2008-12-19 14:30:00,67.4,67.5,67.31,67.42,21700.0,56.9105,56.9949,56.8345,56.9274,21700.0
2008-12-19 14:35:00,67.4,67.58,67.3,67.4,52400.0,56.9105,57.0625,56.826,56.9105,52400.0
2008-12-19 14:40:00,67.39,67.46,67.2,67.23,12000.0,56.902,56.9611,56.7416,56.7669,12000.0
2008-12-19 14:45:00,67.33,67.4,67.11,67.21,15600.0,56.8514,56.9105,56.6656,56.75,15600.0
2008-12-19 14:50:00,67.2,67.35,66.62,66.62,19900.0,56.7416,56.8683,56.2519,56.2519,19900.0
2008-12-19 14:55:00,66.72,66.96,66.59,66.9,40300.0,56.3363,56.539,56.2265,56.4883,40300.0
2008-12-19 15:00:00,66.9,67.34,66.77,67.3,147500.0,56.4883,56.8598,56.3785,56.826,147500.0
2008-12-19 15:05:00,67.3,67.51,67.25,67.26,126200.0,56.826,57.0034,56.7838,56.7923,126200.0
2008-12-19 15:10:00,67.28,67.57,67.12,67.46,62300.0,56.8091,57.054,56.674,56.9611,62300.0
2008-12-19 15:15:00,67.42,67.44,67.14,67.31,40000.0,56.9274,56.9442,56.6909,56.8345,40000.0
2008-12-19 15:20:00,67.27,67.58,67.25,67.58,46500.0,56.8007,57.0625,56.7838,57.0625,46500.0
2008-12-19 15:25:00,67.58,68.09,67.51,67.98,78200.0,57.0625,57.4931,57.0034,57.4002,78200.0
2008-12-19 15:30:00,68.03,68.03,67.27,67.46,30100.0,57.4424,57.4424,56.8007,56.9611,30100.0
2008-12-19 15:35:00,67.36,67.74,67.07,67.4,39800.0,56.8767,57.1976,56.6318,56.9105,39800.0
2008-12-19 15:40:00,67.49,67.71,67.31,67.46,26300.0,56.9865,57.1722,56.8345,56.9611,26300.0
2008-12-19 15:45:00,67.54,67.54,67.25,67.33,39800.0,57.0287,57.0287,56.7838,56.8514,39800.0
2008-12-19 15:50:00,67.31,67.44,67.22,67.27,30700.0,56.8345,56.9442,56.7585,56.8007,30700.0
2008-12-19 15:55:00,67.27,67.47,67.12,67.16,72600.0,56.8007,56.9696,56.674,56.7078,72600.0
2008-12-22 09:30:00,67.27,67.28,66.55,66.83,33100.0,56.8007,56.8091,56.1928,56.4292,33100.0
2008-12-22 09:35:00,66.84,67.31,66.76,67.17,28400.0,56.4376,56.8345,56.3701,56.7163,28400.0
2008-12-22 09:40:00,67.1,67.2,66.91,66.98,11000.0,56.6572,56.7416,56.4967,56.5558,11000.0
2008-12-22 09:45:00,67.03,67.23,66.9,67.01,15200.0,56.5981,56.7669,56.4883,56.5812,15200.0
2008-12-22 09:50:00,67.05,67.25,66.92,67.19,22700.0,56.6149,56.7838,56.5052,56.7332,22700.0
2008-12-22 09:55:00,67.18,67.69,67.0,67.1,15000.0,56.7247,57.1553,56.5727,56.6572,15000.0
2008-12-22 10:00:00,67.07,67.26,67.0,67.09,13200.0,56.6318,56.7923,56.5727,56.6487,13200.0
2008-12-22 10:05:00,67.05,67.14,66.97,67.01,20000.0,56.6149,56.6909,56.5474,56.5812,20000.0
2008-12-22 10:10:00,67.0,67.12,66.93,67.0,12800.0,56.5727,56.674,56.5136,56.5727,12800.0
2008-12-22 10:15:00,66.95,67.16,66.95,67.16,11000.0,56.5305,56.7078,56.5305,56.7078,11000.0
2008-12-22 10:20:00,67.12,67.21,66.95,67.04,17300.0,56.674,56.75,56.5305,56.6065,17300.0
2008-12-22 10:25:00,67.0,67.06,66.69,66.88,8900.0,56.5727,56.6234,56.311,56.4714,8900.0
2008-12-22 10:30:00,66.97,67.06,66.82,67.04,12200.0,56.5474,56.6234,56.4207,56.6065,12200.0
2008-12-22 10:35:00,67.01,67.06,66.75,66.88,5200.0,56.5812,56.6234,56.3616,56.4714,5200.0
2008-12-22 10:40:00,66.89,66.9,66.35,66.9,36800.0,56.4798,56.4883,56.0239,56.4883,36800.0
2008-12-22 10:45:00,66.89,66.97,66.7,66.9,10600.0,56.4798,56.5474,56.3194,56.4883,10600.0
2008-12-22 10:50:00,66.9,66.96,66.6,66.88,3300.0,56.4883,56.539,56.235,56.4714,3300.0
2008-12-22 10:55:00,66.89,67.01,66.7,66.99,26400.0,56.4798,56.5812,56.3194,56.5643,26400.0
2008-12-22 11:00:00,66.94,67.12,66.94,67.02,23200.0,56.5221,56.674,56.5221,56.5896,23200.0
2008-12-22 11:05:00,67.02,67.11,66.94,67.0,40900.0,56.5896,56.6656,56.5221,56.5727,40900.0
2008-12-22 11:10:00,67.0,67.05,66.94,67.0,36700.0,56.5727,56.6149,56.5221,56.5727,36700.0
2008-12-22 11:15:00,67.0,67.06,66.91,67.05,27500.0,56.5727,56.6234,56.4967,56.6149,27500.0
2008-12-22 11:20:00,67.03,67.04,66.54,66.6,16200.0,56.5981,56.6065,56.1843,56.235,16200.0
2008-12-22 11:25:00,66.5,66.9,66.5,66.83,8400.0,56.1505,56.4883,56.1505,56.4292,8400.0
2008-12-22 11:30:00,66.83,67.2,66.77,67.01,25900.0,56.4292,56.7416,56.3785,56.5812,25900.0
2008-12-22 11:35:00,67.0,67.03,66.7,66.97,26300.0,56.5727,56.5981,56.3194,56.5474,26300.0
2008-12-22 11:40:00,66.97,67.0,66.81,66.82,4500.0,56.5474,56.5727,56.4123,56.4207,4500.0
2008-12-22 11:45:00,66.81,67.0,66.76,66.86,23200.0,56.4123,56.5727,56.3701,56.4545,23200.0
2008-12-22 11:50:00,66.9,66.92,66.72,66.9,9500.0,56.4883,56.5052,56.3363,56.4883,9500.0
2008-12-22 11:55:00,66.86,66.92,66.8,66.88,9800.0,56.4545,56.5052,56.4039,56.4714,9800.0
2008-12-22 12:00:00,66.85,66.92,66.68,66.68,10300.0,56.4461,56.5052,56.3025,56.3025,10300.0
2008-12-22 12:05:00,66.65,66.76,66.65,66.73,5400.0,56.2772,56.3701,56.2772,56.3447,5400.0
2008-12-22 12:10:00,66.69,66.79,66.65,66.73,9200.0,56.311,56.3954,56.2772,56.3447,9200.0
2008-12-22 12:15:00,66.74,66.8,66.69,66.79,20000.0,56.3532,56.4039,56.311,56.3954,20000.0
2008-12-22 12:20:00,66.75,66.8,66.7,66.73,12700.0,56.3616,56.4039,56.3194,56.3447,12700.0
2008-12-22 12:25:00,66.73,66.79,66.64,66.78,13600.0,56.3447,56.3954,56.2688,56.387,13600.0
2008-12-22 12:30:00,66.7,66.79,66.57,66.75,8600.0,56.3194,56.3954,56.2096,56.3616,8600.0
2008-12-22 12:35:00,66.75,66.8,66.7,66.79,13800.0,56.3616,56.4039,56.3194,56.3954,13800.0
2008-12-22 12:40:00,66.8,67.0,66.76,66.98,9000.0,56.4039,56.5727,56.3701,56.5558,9000.0
2008-12-22 12:45:00,67.0,67.0,66.86,66.94,8700.0,56.5727,56.5727,56.4545,56.5221,8700.0
2008-12-22 12:50:00,66.99,67.01,66.9,67.0,21400.0,56.5643,56.5812,56.4883,56.5727,21400.0
2008-12-22 12:55:00,66.97,67.18,66.97,67.0,8500.0,56.5474,56.7247,56.5474,56.5727,8500.0
2008-12-22 13:00:00,67.01,67.15,66.95,67.05,16600.0,56.5812,56.6994,56.5305,56.6149,16600.0
2008-12-22 13:05:00,67.0,67.0,66.78,66.96,11800.0,56.5727,56.5727,56.387,56.539,11800.0
2008-12-22 13:10:00,66.95,67.06,66.82,67.04,8000.0,56.5305,56.6234,56.4207,56.6065,8000.0
2008-12-22 13:15:00,67.04,67.15,66.98,67.12,5300.0,56.6065,56.6994,56.5558,56.674,5300.0
2008-12-22 13:20:00,67.13,67.22,67.04,67.08,6100.0,56.6825,56.7585,56.6065,56.6403,6100.0
2008-12-22 13:25:00,67.08,67.13,66.92,67.12,3800.0,56.6403,56.6825,56.5052,56.674,3800.0
2008-12-22 13:30:00,67.03,67.09,66.93,67.08,3700.0,56.5981,56.6487,56.5136,56.6403,3700.0
2008-12-22 13:35:00,67.07,67.08,66.95,67.0,2300.0,56.6318,56.6403,56.5305,56.5727,2300.0
2008-12-22 13:40:00,66.92,67.07,66.85,66.89,6300.0,56.5052,56.6318,56.4461,56.4798,6300.0
2008-12-22 13:45:00,66.9,66.94,66.82,66.88,10500.0,56.4883,56.5221,56.4207,56.4714,10500.0
2008-12-22 13:50:00,66.86,67.0,66.8,66.84,11400.0,56.4545,56.5727,56.4039,56.4376,11400.0
2008-12-22 13:55:00,66.72,66.88,66.44,66.7,19800.0,56.3363,56.4714,56.0999,56.3194,19800.0
2008-12-22 14:00:00,66.52,66.65,66.47,66.65,6100.0,56.1674,56.2772,56.1252,56.2772,6100.0
2008-12-22 14:05:00,66.6,66.68,66.42,66.6,9200.0,56.235,56.3025,56.083,56.235,9200.0
2008-12-22 14:10:00,66.56,66.64,66.43,66.61,5000.0,56.2012,56.2688,56.0914,56.2434,5000.0
2008-12-22 14:15:00,66.57,66.63,66.42,66.5,9600.0,56.2096,56.2603,56.083,56.1505,9600.0
2008-12-22 14:20:00,66.48,66.5,66.2,66.23,11800.0,56.1337,56.1505,55.8972,55.9226,11800.0
2008-12-22 14:25:00,66.33,66.53,66.2,66.34,12600.0,56.007,56.1759,55.8972,56.0154,12600.0
2008-12-22 14:30:00,66.43,66.45,66.13,66.38,20000.0,56.0914,56.1083,55.8381,56.0492,20000.0
2008-12-22 14:35:00,66.3,66.5,66.27,66.39,7100.0,55.9817,56.1505,55.9563,56.0577,7100.0
2008-12-22 14:40:00,66.31,66.57,66.31,66.41,7600.0,55.9901,56.2096,55.9901,56.0745,7600.0
2008-12-22 14:45:00,66.54,66.75,66.44,66.71,9000.0,56.1843,56.3616,56.0999,56.3279,9000.0
2008-12-22 14:50:00,66.71,66.75,66.42,66.55,10900.0,56.3279,56.3616,56.083,56.1928,10900.0
2008-12-22 14:55:00,66.45,66.54,66.4,66.4,15100.0,56.1083,56.1843,56.0661,56.0661,15100.0
2008-12-22 15:00:00,66.45,66.55,66.35,66.45,17600.0,56.1083,56.1928,56.0239,56.1083,17600.0
2008-12-22 15:05:00,66.52,66.63,66.33,66.4,19900.0,56.1674,56.2603,56.007,56.0661,19900.0
2008-12-22 15:10:00,66.4,66.55,66.23,66.46,14400.0,56.0661,56.1928,55.9226,56.1168,14400.0
2008-12-22 15:15:00,66.46,66.7,66.39,66.47,12600.0,56.1168,56.3194,56.0577,56.1252,12600.0
2008-12-22 15:20:00,66.4,66.63,66.35,66.49,9800.0,56.0661,56.2603,56.0239,56.1421,9800.0
2008-12-22 15:25:00,66.47,66.57,66.2,66.24,16200.0,56.1252,56.2096,55.8972,55.931,16200.0
2008-12-22 15:30:00,66.24,66.55,66.22,66.29,15700.0,55.931,56.1928,55.9141,55.9732,15700.0
2008-12-22 15:35:00,66.27,66.8,66.27,66.8,30600.0,55.9563,56.4039,55.9563,56.4039,30600.0
2008-12-22 15:40:00,66.74,67.02,66.5,66.62,37100.0,56.3532,56.5896,56.1505,56.2519,37100.0
2008-12-22 15:45:00,66.62,66.9,66.57,66.7,27200.0,56.2519,56.4883,56.2096,56.3194,27200.0
2008-12-22 15:50:00,66.66,66.93,66.66,66.76,17500.0,56.2856,56.5136,56.2856,56.3701,17500.0
2008-12-22 15:55:00,66.85,68.05,66.77,67.43,37600.0,56.4461,57.4593,56.3785,56.9358,37600.0
2008-12-23 09:30:00,68.01,68.5,68.01,68.43,14700.0,57.4255,57.8393,57.4255,57.7802,14700.0
2008-12-23 09:35:00,68.39,68.43,68.03,68.32,20900.0,57.7464,57.7802,57.4424,57.6873,20900.0
2008-12-23 09:40:00,68.32,68.68,68.08,68.49,32300.0,57.6873,57.9913,57.4846,57.8308,32300.0
2008-12-23 09:45:00,68.61,68.77,68.44,68.59,22900.0,57.9322,58.0673,57.7886,57.9153,22900.0
2008-12-23 09:50:00,68.59,68.59,68.34,68.45,35900.0,57.9153,57.9153,57.7042,57.7971,35900.0
2008-12-23 09:55:00,68.44,68.68,68.35,68.59,20500.0,57.7886,57.9913,57.7126,57.9153,20500.0
2008-12-23 10:00:00,68.49,68.89,68.0,68.14,35900.0,57.8308,58.1686,57.4171,57.5353,35900.0
2008-12-23 10:05:00,68.15,68.39,67.77,68.1,7000.0,57.5437,57.7464,57.2229,57.5015,7000.0
2008-12-23 10:10:00,67.97,68.55,67.69,68.52,13800.0,57.3918,57.8815,57.1553,57.8562,13800.0
2008-12-23 10:15:00,68.52,68.59,68.22,68.38,5400.0,57.8562,57.9153,57.6029,57.738,5400.0
2008-12-23 10:20:00,68.33,68.55,68.09,68.34,9900.0,57.6957,57.8815,57.4931,57.7042,9900.0
2008-12-23 10:25:00,68.34,68.45,68.0,68.35,4400.0,57.7042,57.7971,57.4171,57.7126,4400.0
2008-12-23 10:30:00,68.34,68.45,67.94,68.22,6600.0,57.7042,57.7971,57.3664,57.6029,6600.0
2008-12-23 10:35:00,68.16,68.17,67.84,67.87,2500.0,57.5522,57.5606,57.282,57.3073,2500.0
2008-12-23 10:40:00,67.9,68.1,67.43,67.6,13300.0,57.3327,57.5015,56.9358,57.0793,13300.0
2008-12-23 10:45:00,67.51,67.83,67.45,67.55,4900.0,57.0034,57.2736,56.9527,57.0371,4900.0
2008-12-23 10:50:00,67.55,67.66,67.16,67.5,19100.0,57.0371,57.13,56.7078,56.9949,19100.0
2008-12-23 10:55:00,67.48,67.48,67.32,67.34,2500.0,56.978,56.978,56.8429,56.8598,2500.0
2008-12-23 11:00:00,67.44,67.53,66.93,67.13,9900.0,56.9442,57.0202,56.5136,56.6825,9900.0
2008-12-23 11:05:00,67.05,67.16,66.79,66.84,11700.0,56.6149,56.7078,56.3954,56.4376,11700.0
2008-12-23 11:10:00,66.91,67.07,66.53,67.07,23100.0,56.4967,56.6318,56.1759,56.6318,23100.0
2008-12-23 11:15:00,67.01,67.06,66.8,66.88,7900.0,56.5812,56.6234,56.4039,56.4714,7900.0
2008-12-23 11:20:00,66.79,66.82,66.55,66.67,10400.0,56.3954,56.4207,56.1928,56.2941,10400.0
2008-12-23 11:25:00,66.55,66.71,66.2,66.21,8300.0,56.1928,56.3279,55.8972,55.9057,8300.0
2008-12-23 11:30:00,66.13,66.44,66.03,66.44,4100.0,55.8381,56.0999,55.7537,56.0999,4100.0
2008-12-23 11:35:00,66.5,66.66,66.46,66.6,2300.0,56.1505,56.2856,56.1168,56.235,2300.0
2008-12-23 11:40:00,66.67,66.83,66.62,66.83,1600.0,56.2941,56.4292,56.2519,56.4292,1600.0
2008-12-23 11:45:00,66.84,67.06,66.75,67.06,7300.0,56.4376,56.6234,56.3616,56.6234,7300.0
2008-12-23 11:50:00,66.99,66.99,66.46,66.59,2600.0,56.5643,56.5643,56.1168,56.2265,2600.0
2008-12-23 11:55:00,66.59,66.62,66.29,66.4,7800.0,56.2265,56.2519,55.9732,56.0661,7800.0
2008-12-23 12:00:00,66.35,66.41,66.05,66.23,11300.0,56.0239,56.0745,55.7706,55.9226,11300.0
2008-12-23 12:05:00,66.33,66.47,66.01,66.09,9000.0,56.007,56.1252,55.7368,55.8043,9000.0
2008-12-23 12:10:00,66.09,66.22,65.81,66.19,7300.0,55.8043,55.9141,55.5679,55.8888,7300.0
2008-12-23 12:15:00,66.15,66.21,65.96,65.96,3200.0,55.855,55.9057,55.6946,55.6946,3200.0
2008-12-23 12:20:00,66.05,66.05,65.88,66.04,1500.0,55.7706,55.7706,55.627,55.7621,1500.0
2008-12-23 12:25:00,66.07,66.28,65.83,66.28,4600.0,55.7875,55.9648,55.5848,55.9648,4600.0
2008-12-23 12:30:00,66.31,66.34,65.78,65.98,4500.0,55.9901,56.0154,55.5426,55.7115,4500.0
2008-12-23 12:35:00,66.06,66.06,65.81,65.82,3900.0,55.779,55.779,55.5679,55.5764,3900.0
2008-12-23 12:40:00,65.91,66.04,65.81,65.92,3100.0,55.6524,55.7621,55.5679,55.6608,3100.0
2008-12-23 12:45:00,65.96,66.25,65.93,66.24,2900.0,55.6946,55.9394,55.6693,55.931,2900.0
2008-12-23 12:50:00,66.32,66.66,66.32,66.55,3500.0,55.9986,56.2856,55.9986,56.1928,3500.0
2008-12-23 12:55:00,66.68,66.69,66.47,66.61,1900.0,56.3025,56.311,56.1252,56.2434,1900.0
2008-12-23 13:00:00,66.6,66.64,66.27,66.34,8900.0,56.235,56.2688,55.9563,56.0154,8900.0
2008-12-23 13:05:00,66.34,66.77,66.34,66.76,4900.0,56.0154,56.3785,56.0154,56.3701,4900.0
2008-12-23 13:10:00,66.77,66.82,66.66,66.72,6000.0,56.3785,56.4207,56.2856,56.3363,6000.0
2008-12-23 13:15:00,66.76,66.78,66.5,66.63,7700.0,56.3701,56.387,56.1505,56.2603,7700.0
2008-12-23 13:20:00,66.59,66.71,66.25,66.63,10500.0,56.2265,56.3279,55.9394,56.2603,10500.0
2008-12-23 13:25:00,66.57,66.63,66.4,66.43,1600.0,56.2096,56.2603,56.0661,56.0914,1600.0
2008-12-23 13:30:00,66.45,66.51,66.42,66.51,900.0,56.1083,56.159,56.083,56.159,900.0
2008-12-23 13:35:00,66.5,66.52,66.08,66.21,7800.0,56.1505,56.1674,55.7959,55.9057,7800.0
2008-12-23 13:40:00,66.19,66.34,66.09,66.34,8300.0,55.8888,56.0154,55.8043,56.0154,8300.0
2008-12-23 13:45:00,66.33,66.33,65.79,65.86,16200.0,56.007,56.007,55.551,55.6101,16200.0
2008-12-23 13:50:00,65.89,66.09,65.79,65.97,14900.0,55.6355,55.8043,55.551,55.703,14900.0
2008-12-23 13:55:00,66.02,66.17,65.89,66.17,8200.0,55.7452,55.8719,55.6355,55.8719,8200.0
2008-12-23 14:00:00,66.32,66.32,66.16,66.21,6500.0,55.9986,55.9986,55.8635,55.9057,6500.0
2008-12-23 14:05:00,66.21,66.21,65.89,66.06,7000.0,55.9057,55.9057,55.6355,55.779,7000.0
2008-12-23 14:10:00,66.03,66.24,66.0,66.22,9600.0,55.7537,55.931,55.7284,55.9141,9600.0
2008-12-23 14:15:00,66.28,66.89,66.23,66.87,8500.0,55.9648,56.4798,55.9226,56.463,8500.0
2008-12-23 14:20:00,66.89,67.53,66.87,67.43,9200.0,56.4798,57.0202,56.463,56.9358,9200.0
2008-12-23 14:25:00,67.43,67.51,67.13,67.25,13800.0,56.9358,57.0034,56.6825,56.7838,13800.0
2008-12-23 14:30:00,67.17,67.34,66.27,66.72,15700.0,56.7163,56.8598,55.9563,56.3363,15700.0
2008-12-23 14:35:00,66.76,67.1,66.61,66.66,10200.0,56.3701,56.6572,56.2434,56.2856,10200.0
2008-12-23 14:40:00,66.61,66.82,66.47,66.66,5600.0,56.2434,56.4207,56.1252,56.2856,5600.0
2008-12-23 14:45:00,66.63,66.77,66.47,66.77,11700.0,56.2603,56.3785,56.1252,56.3785,11700.0
2008-12-23 14:50:00,66.83,67.16,66.63,66.88,7300.0,56.4292,56.7078,56.2603,56.4714,7300.0
2008-12-23 14:55:00,66.82,67.02,66.71,67.02,6000.0,56.4207,56.5896,56.3279,56.5896,6000.0
2008-12-23 15:00:00,66.86,67.26,66.84,67.18,17400.0,56.4545,56.7923,56.4376,56.7247,17400.0
2008-12-23 15:05:00,67.25,67.25,66.5,66.63,5100.0,56.7838,56.7838,56.1505,56.2603,5100.0
2008-12-23 15:10:00,66.63,67.19,66.61,66.97,12400.0,56.2603,56.7332,56.2434,56.5474,12400.0
2008-12-23 15:15:00,66.94,67.13,66.73,67.11,6400.0,56.5221,56.6825,56.3447,56.6656,6400.0
2008-12-23 15:20:00,67.07,67.24,66.63,66.89,6500.0,56.6318,56.7754,56.2603,56.4798,6500.0
2008-12-23 15:25:00,66.84,67.35,66.83,67.16,12900.0,56.4376,56.8683,56.4292,56.7078,12900.0
2008-12-23 15:30:00,67.15,67.4,67.06,67.17,12900.0,56.6994,56.9105,56.6234,56.7163,12900.0
2008-12-23 15:35:00,67.08,67.17,66.86,67.05,8800.0,56.6403,56.7163,56.4545,56.6149,8800.0
2008-12-23 15:40:00,67.04,67.26,66.76,67.1,14300.0,56.6065,56.7923,56.3701,56.6572,14300.0
2008-12-23 15:45:00,67.17,67.17,66.96,66.96,11200.0,56.7163,56.7163,56.539,56.539,11200.0
2008-12-23 15:50:00,66.96,66.96,66.6,66.68,31800.0,56.539,56.539,56.235,56.3025,31800.0
2008-12-23 15:55:00,66.66,66.71,66.45,66.6,31600.0,56.2856,56.3279,56.1083,56.235,31600.0
2008-12-24 09:30:00,66.83,67.8,66.29,67.01,11100.0,56.4292,57.2482,55.9732,56.5812,11100.0
2008-12-24 09:35:00,67.11,67.18,66.82,67.13,8400.0,56.6656,56.7247,56.4207,56.6825,8400.0
2008-12-24 09:40:00,67.32,67.61,67.07,67.42,4500.0,56.8429,57.0878,56.6318,56.9274,4500.0
2008-12-24 09:45:00,67.42,67.45,66.85,66.94,6200.0,56.9274,56.9527,56.4461,56.5221,6200.0
2008-12-24 09:50:00,66.94,67.32,66.94,67.25,7000.0,56.5221,56.8429,56.5221,56.7838,7000.0
2008-12-24 09:55:00,67.31,67.32,66.91,66.91,6600.0,56.8345,56.8429,56.4967,56.4967,6600.0
2008-12-24 10:00:00,66.85,67.0,66.76,67.0,6300.0,56.4461,56.5727,56.3701,56.5727,6300.0
2008-12-24 10:05:00,66.94,66.94,66.34,66.39,8700.0,56.5221,56.5221,56.0154,56.0577,8700.0
2008-12-24 10:10:00,66.45,66.89,66.45,66.82,3500.0,56.1083,56.4798,56.1083,56.4207,3500.0
2008-12-24 10:15:00,66.77,66.83,66.68,66.81,2000.0,56.3785,56.4292,56.3025,56.4123,2000.0
2008-12-24 10:20:00,66.78,67.0,66.69,66.98,6700.0,56.387,56.5727,56.311,56.5558,6700.0
2008-12-24 10:25:00,66.9,66.93,66.44,66.87,4200.0,56.4883,56.5136,56.0999,56.463,4200.0
2008-12-24 10:30:00,66.79,66.92,66.79,66.82,2800.0,56.3954,56.5052,56.3954,56.4207,2800.0
2008-12-24 10:35:00,66.79,66.79,66.25,66.41,15100.0,56.3954,56.3954,55.9394,56.0745,15100.0
2008-12-24 10:40:00,66.41,66.92,66.31,66.89,3500.0,56.0745,56.5052,55.9901,56.4798,3500.0
2008-12-24 10:45:00,66.76,66.9,66.61,66.65,2800.0,56.3701,56.4883,56.2434,56.2772,2800.0
2008-12-24 10:50:00,66.68,66.68,66.55,66.62,3400.0,56.3025,56.3025,56.1928,56.2519,3400.0
2008-12-24 10:55:00,66.49,66.53,66.14,66.16,6000.0,56.1421,56.1759,55.8466,55.8635,6000.0
2008-12-24 11:00:00,66.2,66.42,66.1,66.34,2500.0,55.8972,56.083,55.8128,56.0154,2500.0
2008-12-24 11:05:00,66.39,66.39,66.23,66.23,1200.0,56.0577,56.0577,55.9226,55.9226,1200.0
2008-12-24 11:10:00,66.33,66.5,66.23,66.5,3300.0,56.007,56.1505,55.9226,56.1505,3300.0
2008-12-24 11:15:00,66.59,66.65,66.5,66.6,4900.0,56.2265,56.2772,56.1505,56.235,4900.0
2008-12-24 11:20:00,66.6,66.6,66.07,66.07,7000.0,56.235,56.235,55.7875,55.7875,7000.0
2008-12-24 11:25:00,66.1,66.2,65.67,65.93,9700.0,55.8128,55.8972,55.4497,55.6693,9700.0
2008-12-24 11:30:00,65.82,65.86,65.47,65.71,13900.0,55.5764,55.6101,55.2808,55.4835,13900.0
2008-12-24 11:35:00,65.71,65.79,65.7,65.73,1300.0,55.4835,55.551,55.475,55.5004,1300.0
2008-12-24 11:40:00,65.73,65.9,65.51,65.51,13600.0,55.5004,55.6439,55.3146,55.3146,13600.0
2008-12-24 11:45:00,65.55,65.55,65.45,65.5,2300.0,55.3484,55.3484,55.264,55.3062,2300.0
2008-12-24 11:50:00,65.57,65.57,65.49,65.53,1000.0,55.3653,55.3653,55.2977,55.3315,1000.0
2008-12-24 11:55:00,65.6,65.75,65.6,65.72,2000.0,55.3906,55.5173,55.3906,55.4919,2000.0
2008-12-24 12:00:00,65.65,65.84,65.61,65.84,2000.0,55.4328,55.5933,55.3991,55.5933,2000.0
2008-12-24 12:05:00,65.84,65.93,65.7,65.7,2200.0,55.5933,55.6693,55.475,55.475,2200.0
2008-12-24 12:10:00,65.73,65.73,65.64,65.72,1400.0,55.5004,55.5004,55.4244,55.4919,1400.0
2008-12-24 12:15:00,65.72,65.83,65.72,65.83,900.0,55.4919,55.5848,55.4919,55.5848,900.0
2008-12-24 12:20:00,65.93,65.93,65.79,65.79,1100.0,55.6693,55.6693,55.551,55.551,1100.0
2008-12-24 12:25:00,65.88,65.97,65.64,65.66,6300.0,55.627,55.703,55.4244,55.4413,6300.0
2008-12-24 12:30:00,65.77,65.78,65.64,65.7,1300.0,55.5342,55.5426,55.4244,55.475,1300.0
2008-12-24 12:35:00,65.69,65.86,65.68,65.86,2600.0,55.4666,55.6101,55.4582,55.6101,2600.0
2008-12-24 12:40:00,65.9,66.09,65.87,66.01,6300.0,55.6439,55.8043,55.6186,55.7368,6300.0
2008-12-24 12:45:00,66.09,66.09,65.89,65.9,8900.0,55.8043,55.8043,55.6355,55.6439,8900.0
2008-12-24 12:50:00,65.9,66.0,65.79,65.97,6400.0,55.6439,55.7284,55.551,55.703,6400.0
2008-12-24 12:55:00,65.97,65.97,65.6,65.75,8400.0,55.703,55.703,55.3906,55.5173,8400.0
2008-12-26 09:30:00,66.3,66.96,66.3,66.5,7900.0,55.9817,56.539,55.9817,56.1505,7900.0
2008-12-26 09:35:00,66.42,66.83,66.42,66.6,8500.0,56.083,56.4292,56.083,56.235,8500.0
2008-12-26 09:40:00,66.62,66.8,66.53,66.53,5800.0,56.2519,56.4039,56.1759,56.1759,5800.0
2008-12-26 09:45:00,66.47,66.64,66.37,66.5,4200.0,56.1252,56.2688,56.0408,56.1505,4200.0
2008-12-26 09:50:00,66.4,66.95,66.4,66.95,6700.0,56.0661,56.5305,56.0661,56.5305,6700.0
2008-12-26 09:55:00,66.92,66.99,66.68,66.96,6400.0,56.5052,56.5643,56.3025,56.539,6400.0
2008-12-26 10:00:00,66.96,67.49,66.96,67.31,9400.0,56.539,56.9865,56.539,56.8345,9400.0
2008-12-26 10:05:00,67.31,67.42,67.2,67.25,5700.0,56.8345,56.9274,56.7416,56.7838,5700.0
2008-12-26 10:10:00,67.23,67.23,67.15,67.19,1000.0,56.7669,56.7669,56.6994,56.7332,1000.0
2008-12-26 10:15:00,67.2,67.2,66.9,67.0,4300.0,56.7416,56.7416,56.4883,56.5727,4300.0
2008-12-26 10:20:00,66.99,67.04,66.9,66.93,1600.0,56.5643,56.6065,56.4883,56.5136,1600.0
2008-12-26 10:25:00,67.12,67.12,66.77,66.9,2700.0,56.674,56.674,56.3785,56.4883,2700.0
2008-12-26 10:30:00,66.88,66.88,66.75,66.84,1400.0,56.4714,56.4714,56.3616,56.4376,1400.0
2008-12-26 10:35:00,66.84,67.0,66.75,66.75,8600.0,56.4376,56.5727,56.3616,56.3616,8600.0
2008-12-26 10:40:00,66.68,66.73,66.61,66.61,1300.0,56.3025,56.3447,56.2434,56.2434,1300.0
2008-12-26 10:45:00,66.68,66.7,66.61,66.7,1000.0,56.3025,56.3194,56.2434,56.3194,1000.0
2008-12-26 10:50:00,66.68,66.68,66.6,66.6,2800.0,56.3025,56.3025,56.235,56.235,2800.0
2008-12-26 10:55:00,66.65,66.68,66.61,66.61,2300.0,56.2772,56.3025,56.2434,56.2434,2300.0
2008-12-26 11:00:00,66.63,66.66,66.56,66.56,4600.0,56.2603,56.2856,56.2012,56.2012,4600.0
2008-12-26 11:05:00,66.62,66.65,66.62,66.65,400.0,56.2519,56.2772,56.2519,56.2772,400.0
2008-12-26 11:10:00,66.58,66.65,66.5,66.55,1600.0,56.2181,56.2772,56.1505,56.1928,1600.0
2008-12-26 11:15:00,66.55,66.72,66.5,66.72,2200.0,56.1928,56.3363,56.1505,56.3363,2200.0
2008-12-26 11:20:00,66.68,66.77,66.36,66.38,5600.0,56.3025,56.3785,56.0323,56.0492,5600.0
2008-12-26 11:25:00,66.42,66.53,66.42,66.5,2300.0,56.083,56.1759,56.083,56.1505,2300.0
2008-12-26 11:30:00,66.51,66.59,66.37,66.37,2000.0,56.159,56.2265,56.0408,56.0408,2000.0
2008-12-26 11:35:00,66.44,66.49,66.41,66.45,2300.0,56.0999,56.1421,56.0745,56.1083,2300.0
2008-12-26 11:40:00,66.49,66.51,66.49,66.51,300.0,56.1421,56.159,56.1421,56.159,300.0
2008-12-26 11:45:00,66.4,66.51,66.35,66.38,1500.0,56.0661,56.159,56.0239,56.0492,1500.0
2008-12-26 11:50:00,66.47,66.48,66.38,66.38,900.0,56.1252,56.1337,56.0492,56.0492,900.0
2008-12-26 11:55:00,66.48,66.49,66.39,66.39,700.0,56.1337,56.1421,56.0577,56.0577,700.0
2008-12-26 12:00:00,66.41,66.55,66.41,66.55,1800.0,56.0745,56.1928,56.0745,56.1928,1800.0
2008-12-26 12:05:00,66.56,66.61,66.54,66.61,1900.0,56.2012,56.2434,56.1843,56.2434,1900.0
2008-12-26 12:10:00,66.49,66.73,66.49,66.73,1900.0,56.1421,56.3447,56.1421,56.3447,1900.0
2008-12-26 12:15:00,66.71,66.78,66.64,66.73,3500.0,56.3279,56.387,56.2688,56.3447,3500.0
2008-12-26 12:20:00,66.77,66.86,66.77,66.86,2500.0,56.3785,56.4545,56.3785,56.4545,2500.0
2008-12-26 12:25:00,66.92,66.92,66.85,66.91,600.0,56.5052,56.5052,56.4461,56.4967,600.0
2008-12-26 12:30:00,66.89,66.89,66.67,66.75,2400.0,56.4798,56.4798,56.2941,56.3616,2400.0
2008-12-26 12:35:00,66.82,66.82,66.8,66.8,300.0,56.4207,56.4207,56.4039,56.4039,300.0
2008-12-26 12:40:00,66.7,66.7,66.62,66.69,1100.0,56.3194,56.3194,56.2519,56.311,1100.0
2008-12-26 12:45:00,66.59,66.67,66.59,66.67,400.0,56.2265,56.2941,56.2265,56.2941,400.0
2008-12-26 12:50:00,66.7,66.7,66.42,66.48,1200.0,56.3194,56.3194,56.083,56.1337,1200.0
2008-12-26 12:55:00,66.42,66.44,66.42,66.44,600.0,56.083,56.0999,56.083,56.0999,600.0
2008-12-26 13:00:00,66.52,66.52,66.41,66.52,600.0,56.1674,56.1674,56.0745,56.1674,600.0
2008-12-26 13:05:00,66.45,66.45,66.44,66.45,600.0,56.1083,56.1083,56.0999,56.1083,600.0
2008-12-26 13:10:00,66.45,66.55,66.45,66.46,2500.0,56.1083,56.1928,56.1083,56.1168,2500.0
2008-12-26 13:15:00,66.51,66.55,66.48,66.54,2000.0,56.159,56.1928,56.1337,56.1843,2000.0
2008-12-26 13:20:00,66.53,66.6,66.52,66.6,1700.0,56.1759,56.235,56.1674,56.235,1700.0
2008-12-26 13:25:00,66.62,66.62,66.48,66.52,3200.0,56.2519,56.2519,56.1337,56.1674,3200.0
2008-12-26 13:30:00,66.65,66.9,66.65,66.67,4500.0,56.2772,56.4883,56.2772,56.2941,4500.0
2008-12-26 13:35:00,66.7,66.76,66.59,66.76,2600.0,56.3194,56.3701,56.2265,56.3701,2600.0
2008-12-26 13:40:00,66.81,66.81,66.63,66.69,1100.0,56.4123,56.4123,56.2603,56.311,1100.0
2008-12-26 13:45:00,66.59,66.72,66.59,66.71,3400.0,56.2265,56.3363,56.2265,56.3279,3400.0
2008-12-26 13:50:00,66.71,66.8,66.67,66.8,1500.0,56.3279,56.4039,56.2941,56.4039,1500.0
2008-12-26 13:55:00,66.76,66.8,66.69,66.8,2000.0,56.3701,56.4039,56.311,56.4039,2000.0
2008-12-26 14:00:00,66.8,66.93,66.73,66.9,3000.0,56.4039,56.5136,56.3447,56.4883,3000.0
2008-12-26 14:05:00,66.95,67.0,66.95,67.0,300.0,56.5305,56.5727,56.5305,56.5727,300.0
2008-12-26 14:10:00,67.0,67.0,66.91,66.98,1000.0,56.5727,56.5727,56.4967,56.5558,1000.0
2008-12-26 14:15:00,66.91,67.0,66.91,67.0,2500.0,56.4967,56.5727,56.4967,56.5727,2500.0
2008-12-26 14:20:00,67.0,67.36,66.99,67.21,4700.0,56.5727,56.8767,56.5643,56.75,4700.0
2008-12-26 14:25:00,67.24,67.27,67.2,67.23,2100.0,56.7754,56.8007,56.7416,56.7669,2100.0
2008-12-26 14:30:00,67.26,67.45,67.26,67.37,2800.0,56.7923,56.9527,56.7923,56.8851,2800.0
2008-12-26 14:35:00,67.34,67.45,67.32,67.38,2700.0,56.8598,56.9527,56.8429,56.8936,2700.0
2008-12-26 14:40:00,67.45,67.49,67.42,67.44,2400.0,56.9527,56.9865,56.9274,56.9442,2400.0
2008-12-26 14:45:00,67.5,67.5,67.4,67.44,2400.0,56.9949,56.9949,56.9105,56.9442,2400.0
2008-12-26 14:50:00,67.39,67.42,67.26,67.35,4800.0,56.902,56.9274,56.7923,56.8683,4800.0
2008-12-26 14:55:00,67.32,67.44,67.3,67.36,3300.0,56.8429,56.9442,56.826,56.8767,3300.0
2008-12-26 15:00:00,67.33,67.44,67.13,67.38,4400.0,56.8514,56.9442,56.6825,56.8936,4400.0
2008-12-26 15:05:00,67.41,67.45,67.33,67.37,1700.0,56.9189,56.9527,56.8514,56.8851,1700.0
2008-12-26 15:10:00,67.44,67.64,67.39,67.6,6600.0,56.9442,57.1131,56.902,57.0793,6600.0
2008-12-26 15:15:00,67.6,67.71,67.58,67.68,4200.0,57.0793,57.1722,57.0625,57.1469,4200.0
2008-12-26 15:20:00,67.6,67.66,67.45,67.51,4700.0,57.0793,57.13,56.9527,57.0034,4700.0
2008-12-26 15:25:00,67.56,67.68,67.48,67.65,4000.0,57.0456,57.1469,56.978,57.1216,4000.0
2008-12-26 15:30:00,67.63,67.63,67.29,67.44,6200.0,57.1047,57.1047,56.8176,56.9442,6200.0
2008-12-26 15:35:00,67.44,67.44,67.32,67.42,4100.0,56.9442,56.9442,56.8429,56.9274,4100.0
2008-12-26 15:40:00,67.38,67.55,67.36,67.49,11100.0,56.8936,57.0371,56.8767,56.9865,11100.0
2008-12-26 15:45:00,67.52,67.59,67.48,67.59,6400.0,57.0118,57.0709,56.978,57.0709,6400.0
2008-12-26 15:50:00,67.59,67.59,67.45,67.52,10200.0,57.0709,57.0709,56.9527,57.0118,10200.0
2008-12-26 15:55:00,67.48,67.67,67.44,67.66,14600.0,56.978,57.1385,56.9442,57.13,14600.0
2008-12-29 09:30:00,67.15,67.89,66.81,67.77,10100.0,56.6994,57.3242,56.4123,57.2229,10100.0
2008-12-29 09:35:00,67.63,67.63,67.13,67.27,6900.0,57.1047,57.1047,56.6825,56.8007,6900.0
2008-12-29 09:40:00,67.45,67.45,66.71,66.91,7100.0,56.9527,56.9527,56.3279,56.4967,7100.0
2008-12-29 09:45:00,66.84,67.11,66.71,67.06,5900.0,56.4376,56.6656,56.3279,56.6234,5900.0
2008-12-29 09:50:00,67.15,67.25,66.62,66.69,7300.0,56.6994,56.7838,56.2519,56.311,7300.0
2008-12-29 09:55:00,66.55,66.61,66.13,66.27,14300.0,56.1928,56.2434,55.8381,55.9563,14300.0
2008-12-29 10:00:00,66.22,66.22,65.69,65.9,11000.0,55.9141,55.9141,55.4666,55.6439,11000.0
2008-12-29 10:05:00,66.02,66.04,65.72,65.95,6400.0,55.7452,55.7621,55.4919,55.6861,6400.0
2008-12-29 10:10:00,65.96,66.29,65.96,66.29,4200.0,55.6946,55.9732,55.6946,55.9732,4200.0
2008-12-29 10:15:00,66.35,66.35,65.86,66.11,5300.0,56.0239,56.0239,55.6101,55.8212,5300.0
2008-12-29 10:20:00,66.13,66.5,66.06,66.5,6000.0,55.8381,56.1505,55.779,56.1505,6000.0
2008-12-29 10:25:00,66.5,66.69,66.43,66.58,6000.0,56.1505,56.311,56.0914,56.2181,6000.0
2008-12-29 10:30:00,66.57,66.68,66.41,66.58,5200.0,56.2096,56.3025,56.0745,56.2181,5200.0
2008-12-29 10:35:00,66.58,66.61,66.36,66.44,4100.0,56.2181,56.2434,56.0323,56.0999,4100.0
2008-12-29 10:40:00,66.44,66.53,66.07,66.14,5600.0,56.0999,56.1759,55.7875,55.8466,5600.0
2008-12-29 10:45:00,66.14,66.33,66.02,66.25,7500.0,55.8466,56.007,55.7452,55.9394,7500.0
2008-12-29 10:50:00,66.25,66.52,66.09,66.52,8800.0,55.9394,56.1674,55.8043,56.1674,8800.0
2008-12-29 10:55:00,66.55,66.75,66.5,66.7,8700.0,56.1928,56.3616,56.1505,56.3194,8700.0
2008-12-29 11:00:00,66.79,66.79,66.4,66.4,4200.0,56.3954,56.3954,56.0661,56.0661,4200.0
2008-12-29 11:05:00,66.5,66.58,66.27,66.29,4500.0,56.1505,56.2181,55.9563,55.9732,4500.0
2008-12-29 11:10:00,66.32,66.53,66.29,66.3,6300.0,55.9986,56.1759,55.9732,55.9817,6300.0
2008-12-29 11:15:00,66.29,66.29,65.73,65.73,18100.0,55.9732,55.9732,55.5004,55.5004,18100.0
2008-12-29 11:20:00,65.73,65.96,65.72,65.73,20400.0,55.5004,55.6946,55.4919,55.5004,20400.0
2008-12-29 11:25:00,65.81,66.0,65.71,65.9,25700.0,55.5679,55.7284,55.4835,55.6439,25700.0
2008-12-29 11:30:00,65.96,66.07,65.89,66.0,18600.0,55.6946,55.7875,55.6355,55.7284,18600.0
2008-12-29 11:35:00,66.0,66.45,65.97,66.33,9700.0,55.7284,56.1083,55.703,56.007,9700.0
2008-12-29 11:40:00,66.32,66.39,66.05,66.14,8000.0,55.9986,56.0577,55.7706,55.8466,8000.0
2008-12-29 11:45:00,66.23,66.29,65.9,65.9,7900.0,55.9226,55.9732,55.6439,55.6439,7900.0
2008-12-29 11:50:00,65.86,66.23,65.86,66.08,19900.0,55.6101,55.9226,55.6101,55.7959,19900.0
2008-12-29 11:55:00,65.99,66.05,65.88,66.04,6200.0,55.7199,55.7706,55.627,55.7621,6200.0
2008-12-29 12:00:00,66.01,66.16,65.99,66.11,14000.0,55.7368,55.8635,55.7199,55.8212,14000.0
2008-12-29 12:05:00,66.11,66.21,66.11,66.14,6900.0,55.8212,55.9057,55.8212,55.8466,6900.0
2008-12-29 12:10:00,66.19,66.27,66.09,66.21,12400.0,55.8888,55.9563,55.8043,55.9057,12400.0
2008-12-29 12:15:00,66.18,66.5,66.12,66.43,6400.0,55.8803,56.1505,55.8297,56.0914,6400.0
2008-12-29 12:20:00,66.45,66.49,66.36,66.41,3400.0,56.1083,56.1421,56.0323,56.0745,3400.0
2008-12-29 12:25:00,66.41,66.5,66.11,66.11,18300.0,56.0745,56.1505,55.8212,55.8212,18300.0
2008-12-29 12:30:00,66.2,66.38,66.1,66.35,6800.0,55.8972,56.0492,55.8128,56.0239,6800.0
2008-12-29 12:35:00,66.29,66.39,66.1,66.1,16500.0,55.9732,56.0577,55.8128,55.8128,16500.0
2008-12-29 12:40:00,66.12,66.24,66.12,66.23,6700.0,55.8297,55.931,55.8297,55.9226,6700.0
2008-12-29 12:45:00,66.23,66.27,65.88,65.88,3900.0,55.9226,55.9563,55.627,55.627,3900.0
2008-12-29 12:50:00,65.9,66.37,65.9,66.32,15200.0,55.6439,56.0408,55.6439,55.9986,15200.0
2008-12-29 12:55:00,66.33,66.5,66.22,66.22,9800.0,56.007,56.1505,55.9141,55.9141,9800.0
2008-12-29 13:00:00,66.2,66.24,65.92,66.03,10500.0,55.8972,55.931,55.6608,55.7537,10500.0
2008-12-29 13:05:00,65.99,66.16,65.94,66.14,4800.0,55.7199,55.8635,55.6777,55.8466,4800.0
2008-12-29 13:10:00,66.15,66.4,66.12,66.4,4700.0,55.855,56.0661,55.8297,56.0661,4700.0
2008-12-29 13:15:00,66.29,66.29,65.94,66.1,12500.0,55.9732,55.9732,55.6777,55.8128,12500.0
2008-12-29 13:20:00,66.03,66.16,65.91,65.99,7700.0,55.7537,55.8635,55.6524,55.7199,7700.0
2008-12-29 13:25:00,65.94,66.0,65.91,66.0,3000.0,55.6777,55.7284,55.6524,55.7284,3000.0
2008-12-29 13:30:00,65.96,66.35,65.94,66.35,6700.0,55.6946,56.0239,55.6777,56.0239,6700.0
2008-12-29 13:35:00,66.31,66.5,66.27,66.5,4400.0,55.9901,56.1505,55.9563,56.1505,4400.0
2008-12-29 13:40:00,66.5,66.5,66.44,66.49,4200.0,56.1505,56.1505,56.0999,56.1421,4200.0
2008-12-29 13:45:00,66.45,66.5,66.39,66.5,5400.0,56.1083,56.1505,56.0577,56.1505,5400.0
2008-12-29 13:50:00,66.5,66.57,66.45,66.46,9700.0,56.1505,56.2096,56.1083,56.1168,9700.0
2008-12-29 13:55:00,66.57,66.75,66.53,66.7,5600.0,56.2096,56.3616,56.1759,56.3194,5600.0
2008-12-29 14:00:00,66.67,66.67,66.48,66.54,3200.0,56.2941,56.2941,56.1337,56.1843,3200.0
2008-12-29 14:05:00,66.52,66.52,66.34,66.43,2000.0,56.1674,56.1674,56.0154,56.0914,2000.0
2008-12-29 14:10:00,66.45,66.52,66.34,66.51,3600.0,56.1083,56.1674,56.0154,56.159,3600.0
2008-12-29 14:15:00,66.5,66.64,66.48,66.64,2600.0,56.1505,56.2688,56.1337,56.2688,2600.0
2008-12-29 14:20:00,66.61,66.65,66.55,66.6,3100.0,56.2434,56.2772,56.1928,56.235,3100.0
2008-12-29 14:25:00,66.52,66.6,66.5,66.6,11900.0,56.1674,56.235,56.1505,56.235,11900.0
2008-12-29 14:30:00,66.51,66.59,66.36,66.46,9900.0,56.159,56.2265,56.0323,56.1168,9900.0
2008-12-29 14:35:00,66.42,66.5,66.26,66.32,11000.0,56.083,56.1505,55.9479,55.9986,11000.0
2008-12-29 14:40:00,66.28,66.44,66.26,66.38,6900.0,55.9648,56.0999,55.9479,56.0492,6900.0
2008-12-29 14:45:00,66.37,66.6,66.36,66.37,11200.0,56.0408,56.235,56.0323,56.0408,11200.0
2008-12-29 14:50:00,66.37,66.7,66.36,66.62,16100.0,56.0408,56.3194,56.0323,56.2519,16100.0
2008-12-29 14:55:00,66.58,67.0,66.58,66.96,13400.0,56.2181,56.5727,56.2181,56.539,13400.0
2008-12-29 15:00:00,66.95,67.09,66.95,67.08,5600.0,56.5305,56.6487,56.5305,56.6403,5600.0
2008-12-29 15:05:00,67.08,67.46,67.08,67.35,8000.0,56.6403,56.9611,56.6403,56.8683,8000.0
2008-12-29 15:10:00,67.33,67.39,67.15,67.2,8300.0,56.8514,56.902,56.6994,56.7416,8300.0
2008-12-29 15:15:00,67.27,67.4,66.99,67.08,11200.0,56.8007,56.9105,56.5643,56.6403,11200.0
2008-12-29 15:20:00,67.02,67.33,66.91,67.0,13400.0,56.5896,56.8514,56.4967,56.5727,13400.0
2008-12-29 15:25:00,67.03,67.05,66.84,66.9,13000.0,56.5981,56.6149,56.4376,56.4883,13000.0
2008-12-29 15:30:00,66.87,67.07,66.74,66.91,8100.0,56.463,56.6318,56.3532,56.4967,8100.0
2008-12-29 15:35:00,66.9,66.91,66.32,66.61,25900.0,56.4883,56.4967,55.9986,56.2434,25900.0
2008-12-29 15:40:00,66.65,67.06,66.62,67.0,13900.0,56.2772,56.6234,56.2519,56.5727,13900.0
2008-12-29 15:45:00,67.0,67.11,66.85,67.07,13300.0,56.5727,56.6656,56.4461,56.6318,13300.0
2008-12-29 15:50:00,67.08,67.34,67.08,67.28,15700.0,56.6403,56.8598,56.6403,56.8091,15700.0
2008-12-29 15:55:00,67.29,67.33,66.96,67.29,29100.0,56.8176,56.8514,56.539,56.8176,29100.0
2008-12-30 09:30:00,67.69,67.69,67.3,67.51,14100.0,57.1553,57.1553,56.826,57.0034,14100.0
2008-12-30 09:35:00,67.51,67.89,67.48,67.76,6400.0,57.0034,57.3242,56.978,57.2144,6400.0
2008-12-30 09:40:00,67.85,68.52,67.85,68.0,22200.0,57.2904,57.8562,57.2904,57.4171,22200.0
2008-12-30 09:45:00,68.0,68.54,67.92,68.22,11500.0,57.4171,57.8731,57.3495,57.6029,11500.0
2008-12-30 09:50:00,68.21,68.33,67.85,68.14,7900.0,57.5944,57.6957,57.2904,57.5353,7900.0
2008-12-30 09:55:00,68.11,68.15,67.94,68.08,5100.0,57.51,57.5437,57.3664,57.4846,5100.0
2008-12-30 10:00:00,68.01,68.1,67.94,68.1,7800.0,57.4255,57.5015,57.3664,57.5015,7800.0
2008-12-30 10:05:00,68.14,68.46,68.07,68.33,7000.0,57.5353,57.8055,57.4762,57.6957,7000.0
2008-12-30 10:10:00,68.33,68.33,68.0,68.19,9500.0,57.6957,57.6957,57.4171,57.5775,9500.0
2008-12-30 10:15:00,68.17,68.39,68.17,68.39,12400.0,57.5606,57.7464,57.5606,57.7464,12400.0
2008-12-30 10:20:00,68.39,69.2,68.39,69.06,11800.0,57.7464,58.4303,57.7464,58.3121,11800.0
2008-12-30 10:25:00,69.13,69.13,68.67,68.81,3900.0,58.3712,58.3712,57.9828,58.101,3900.0
2008-12-30 10:30:00,68.81,69.12,68.81,69.03,11200.0,58.101,58.3628,58.101,58.2868,11200.0
2008-12-30 10:35:00,69.07,69.12,68.97,69.05,10000.0,58.3206,58.3628,58.2361,58.3037,10000.0
2008-12-30 10:40:00,69.07,69.08,68.98,69.01,3200.0,58.3206,58.329,58.2446,58.2699,3200.0
2008-12-30 10:45:00,69.0,69.04,68.92,68.94,5500.0,58.2615,58.2952,58.1939,58.2108,5500.0
2008-12-30 10:50:00,68.97,69.07,68.9,69.0,6600.0,58.2361,58.3206,58.177,58.2615,6600.0
2008-12-30 10:55:00,69.0,69.08,68.81,68.9,38300.0,58.2615,58.329,58.101,58.177,38300.0
2008-12-30 11:00:00,68.91,68.94,68.5,68.57,7800.0,58.1855,58.2108,57.8393,57.8984,7800.0
2008-12-30 11:05:00,68.56,68.57,68.21,68.25,17000.0,57.8899,57.8984,57.5944,57.6282,17000.0
2008-12-30 11:10:00,68.21,68.45,68.06,68.45,9400.0,57.5944,57.7971,57.4678,57.7971,9400.0
2008-12-30 11:15:00,68.51,68.54,68.31,68.41,20900.0,57.8477,57.8731,57.6788,57.7633,20900.0
2008-12-30 11:20:00,68.42,68.75,68.42,68.63,12400.0,57.7717,58.0504,57.7717,57.949,12400.0
2008-12-30 11:25:00,68.64,68.75,68.51,68.75,7900.0,57.9575,58.0504,57.8477,58.0504,7900.0
2008-12-30 11:30:00,68.75,69.01,68.71,68.88,18300.0,58.0504,58.2699,58.0166,58.1601,18300.0
2008-12-30 11:35:00,68.87,68.91,68.62,68.69,20000.0,58.1517,58.1855,57.9406,57.9997,20000.0
2008-12-30 11:40:00,68.69,69.2,68.66,69.2,18700.0,57.9997,58.4303,57.9744,58.4303,18700.0
2008-12-30 11:45:00,69.2,69.42,69.18,69.38,10900.0,58.4303,58.6161,58.4134,58.5823,10900.0
2008-12-30 11:50:00,69.41,69.41,69.14,69.15,6300.0,58.6077,58.6077,58.3797,58.3881,6300.0
2008-12-30 11:55:00,69.08,69.44,69.0,69.32,16500.0,58.329,58.633,58.2615,58.5317,16500.0
2008-12-30 12:00:00,69.34,69.61,69.28,69.6,17400.0,58.5485,58.7765,58.4979,58.7681,17400.0
2008-12-30 12:05:00,69.64,69.8,69.6,69.68,8600.0,58.8019,58.937,58.7681,58.8356,8600.0
2008-12-30 12:10:00,69.6,69.68,69.56,69.64,4500.0,58.7681,58.8356,58.7343,58.8019,4500.0
2008-12-30 12:15:00,69.61,69.8,69.57,69.69,18700.0,58.7765,58.937,58.7428,58.8441,18700.0
2008-12-30 12:20:00,69.68,69.9,69.57,69.64,28600.0,58.8356,59.0214,58.7428,58.8019,28600.0
2008-12-30 12:25:00,69.64,69.7,69.57,69.62,9600.0,58.8019,58.8525,58.7428,58.785,9600.0
2008-12-30 12:30:00,69.57,69.57,69.17,69.21,12000.0,58.7428,58.7428,58.405,58.4388,12000.0
2008-12-30 12:35:00,69.12,69.28,69.12,69.2,8800.0,58.3628,58.4979,58.3628,58.4303,8800.0
2008-12-30 12:40:00,69.2,69.39,69.12,69.32,6600.0,58.4303,58.5908,58.3628,58.5317,6600.0
2008-12-30 12:45:00,69.28,69.64,69.23,69.23,10900.0,58.4979,58.8019,58.4557,58.4557,10900.0
2008-12-30 12:50:00,69.19,69.59,69.19,69.5,6300.0,58.4219,58.7596,58.4219,58.6836,6300.0
2008-12-30 12:55:00,69.55,69.55,69.29,69.45,2900.0,58.7259,58.7259,58.5063,58.6414,2900.0
2008-12-30 13:00:00,69.35,69.43,69.23,69.25,3900.0,58.557,58.6245,58.4557,58.4726,3900.0
2008-12-30 13:05:00,69.2,69.32,69.15,69.29,2000.0,58.4303,58.5317,58.3881,58.5063,2000.0
2008-12-30 13:10:00,69.31,69.33,69.12,69.15,6500.0,58.5232,58.5401,58.3628,58.3881,6500.0
2008-12-30 13:15:00,69.22,69.41,68.99,68.99,30500.0,58.4472,58.6077,58.253,58.253,30500.0
2008-12-30 13:20:00,68.93,69.07,68.93,69.04,5300.0,58.2024,58.3206,58.2024,58.2952,5300.0
2008-12-30 13:25:00,69.04,69.25,69.04,69.18,6500.0,58.2952,58.4726,58.2952,58.4134,6500.0
2008-12-30 13:30:00,69.19,69.24,68.98,69.01,17200.0,58.4219,58.4641,58.2446,58.2699,17200.0
2008-12-30 13:35:00,69.0,69.03,68.44,68.61,18800.0,58.2615,58.2868,57.7886,57.9322,18800.0
2008-12-30 13:40:00,68.66,68.7,68.6,68.67,4400.0,57.9744,58.0082,57.9237,57.9828,4400.0
2008-12-30 13:45:00,68.69,68.7,68.53,68.7,8400.0,57.9997,58.0082,57.8646,58.0082,8400.0
2008-12-30 13:50:00,68.69,68.82,68.31,68.39,11400.0,57.9997,58.1095,57.6788,57.7464,11400.0
2008-12-30 13:55:00,68.41,68.5,68.33,68.35,10400.0,57.7633,57.8393,57.6957,57.7126,10400.0
2008-12-30 14:00:00,68.34,68.4,68.18,68.27,12000.0,57.7042,57.7548,57.5691,57.6451,12000.0
2008-12-30 14:05:00,68.22,68.38,68.15,68.3,8700.0,57.6029,57.738,57.5437,57.6704,8700.0
2008-12-30 14:10:00,68.34,68.39,68.2,68.23,8800.0,57.7042,57.7464,57.586,57.6113,8800.0
2008-12-30 14:15:00,68.24,68.51,68.24,68.35,5900.0,57.6197,57.8477,57.6197,57.7126,5900.0
2008-12-30 14:20:00,68.39,68.81,68.39,68.73,13100.0,57.7464,58.101,57.7464,58.0335,13100.0
2008-12-30 14:25:00,68.76,68.99,68.76,68.99,7700.0,58.0588,58.253,58.0588,58.253,7700.0
2008-12-30 14:30:00,68.99,69.17,68.96,69.0,7700.0,58.253,58.405,58.2277,58.2615,7700.0
2008-12-30 14:35:00,69.04,69.13,69.03,69.05,6400.0,58.2952,58.3712,58.2868,58.3037,6400.0
2008-12-30 14:40:00,69.03,69.13,68.95,69.0,5400.0,58.2868,58.3712,58.2192,58.2615,5400.0
2008-12-30 14:45:00,69.0,69.07,68.96,69.06,6300.0,58.2615,58.3206,58.2277,58.3121,6300.0
2008-12-30 14:50:00,69.07,69.11,68.99,69.02,6200.0,58.3206,58.3543,58.253,58.2784,6200.0
2008-12-30 14:55:00,69.03,69.12,69.0,69.11,8600.0,58.2868,58.3628,58.2615,58.3543,8600.0
2008-12-30 15:00:00,69.14,69.25,69.0,69.09,15400.0,58.3797,58.4726,58.2615,58.3375,15400.0
2008-12-30 15:05:00,69.14,69.21,68.96,69.0,11000.0,58.3797,58.4388,58.2277,58.2615,11000.0
2008-12-30 15:10:00,69.0,69.05,68.94,69.02,7900.0,58.2615,58.3037,58.2108,58.2784,7900.0
2008-12-30 15:15:00,69.05,69.25,69.05,69.24,11200.0,58.3037,58.4726,58.3037,58.4641,11200.0
2008-12-30 15:20:00,69.25,69.33,69.18,69.25,12100.0,58.4726,58.5401,58.4134,58.4726,12100.0
2008-12-30 15:25:00,69.21,69.31,69.07,69.07,12200.0,58.4388,58.5232,58.3206,58.3206,12200.0
2008-12-30 15:30:00,69.11,69.14,68.88,69.01,21700.0,58.3543,58.3797,58.1601,58.2699,21700.0
2008-12-30 15:35:00,69.01,69.16,68.95,69.15,25200.0,58.2699,58.3966,58.2192,58.3881,25200.0
2008-12-30 15:40:00,69.17,69.52,69.17,69.48,37300.0,58.405,58.7005,58.405,58.6668,37300.0
2008-12-30 15:45:00,69.49,69.49,69.19,69.28,29600.0,58.6752,58.6752,58.4219,58.4979,29600.0
2008-12-30 15:50:00,69.31,69.38,69.09,69.27,47500.0,58.5232,58.5823,58.3375,58.4894,47500.0
2008-12-30 15:55:00,69.25,69.64,69.25,69.43,62100.0,58.4726,58.8019,58.4726,58.6245,62100.0
2008-12-31 09:30:00,67.8,69.98,67.8,69.84,15300.0,57.2482,59.0889,57.2482,58.9707,15300.0
2008-12-31 09:35:00,69.84,70.3,69.84,69.96,9600.0,58.9707,59.3591,58.9707,59.0721,9600.0
2008-12-31 09:40:00,69.88,70.0,69.69,69.69,11400.0,59.0045,59.1058,58.8441,58.8441,11400.0
2008-12-31 09:45:00,69.72,69.98,69.63,69.93,5100.0,58.8694,59.0889,58.7934,59.0467,5100.0
2008-12-31 09:50:00,69.97,70.1,69.8,69.8,26100.0,59.0805,59.1903,58.937,58.937,26100.0
2008-12-31 09:55:00,69.82,69.99,69.77,69.86,17500.0,58.9538,59.0974,58.9116,58.9876,17500.0
2008-12-31 10:00:00,69.94,70.07,69.85,70.02,16200.0,59.0552,59.1649,58.9792,59.1227,16200.0
2008-12-31 10:05:00,70.02,70.05,69.93,69.97,7800.0,59.1227,59.1481,59.0467,59.0805,7800.0
2008-12-31 10:10:00,70.0,70.04,69.76,69.76,6900.0,59.1058,59.1396,58.9032,58.9032,6900.0
2008-12-31 10:15:00,69.86,69.99,69.77,69.77,6000.0,58.9876,59.0974,58.9116,58.9116,6000.0
2008-12-31 10:20:00,69.75,69.85,69.42,69.6,11900.0,58.8947,58.9792,58.6161,58.7681,11900.0
2008-12-31 10:25:00,69.57,69.87,69.57,69.74,4600.0,58.7428,58.9961,58.7428,58.8863,4600.0
2008-12-31 10:30:00,69.72,69.77,69.0,69.09,11500.0,58.8694,58.9116,58.2615,58.3375,11500.0
2008-12-31 10:35:00,69.02,69.06,68.68,68.71,9900.0,58.2784,58.3121,57.9913,58.0166,9900.0
2008-12-31 10:40:00,68.71,68.88,68.7,68.8,4200.0,58.0166,58.1601,58.0082,58.0926,4200.0
2008-12-31 10:45:00,68.8,69.12,68.8,69.05,19600.0,58.0926,58.3628,58.0926,58.3037,19600.0
2008-12-31 10:50:00,68.96,69.28,68.92,69.27,3500.0,58.2277,58.4979,58.1939,58.4894,3500.0
2008-12-31 10:55:00,69.33,69.65,69.3,69.6,10400.0,58.5401,58.8103,58.5148,58.7681,10400.0
2008-12-31 11:00:00,69.59,69.75,69.51,69.65,8200.0,58.7596,58.8947,58.6921,58.8103,8200.0
2008-12-31 11:05:00,69.63,69.98,69.63,69.92,6400.0,58.7934,59.0889,58.7934,59.0383,6400.0
2008-12-31 11:10:00,69.93,70.01,69.9,69.95,11300.0,59.0467,59.1143,59.0214,59.0636,11300.0
2008-12-31 11:15:00,69.92,69.98,69.88,69.98,2800.0,59.0383,59.0889,59.0045,59.0889,2800.0
2008-12-31 11:20:00,69.92,70.02,69.78,69.84,14200.0,59.0383,59.1227,58.9201,58.9707,14200.0
2008-12-31 11:25:00,69.9,69.93,69.71,69.83,5400.0,59.0214,59.0467,58.861,58.9623,5400.0
2008-12-31 11:30:00,69.81,69.93,69.16,69.41,99800.0,58.9454,59.0467,58.3966,58.6077,99800.0
2008-12-31 11:35:00,69.45,69.58,69.41,69.5,6000.0,58.6414,58.7512,58.6077,58.6836,6000.0
2008-12-31 11:40:00,69.49,69.56,69.17,69.17,6100.0,58.6752,58.7343,58.405,58.405,6100.0
2008-12-31 11:45:00,69.22,69.27,69.16,69.22,5800.0,58.4472,58.4894,58.3966,58.4472,5800.0
2008-12-31 11:50:00,69.19,69.3,69.15,69.16,7000.0,58.4219,58.5148,58.3881,58.3966,7000.0
2008-12-31 11:55:00,69.17,69.21,69.11,69.13,4800.0,58.405,58.4388,58.3543,58.3712,4800.0
2008-12-31 12:00:00,69.18,69.32,69.15,69.27,6700.0,58.4134,58.5317,58.3881,58.4894,6700.0
2008-12-31 12:05:00,69.26,69.31,69.18,69.23,8100.0,58.481,58.5232,58.4134,58.4557,8100.0
2008-12-31 12:10:00,69.22,69.22,68.68,68.74,11000.0,58.4472,58.4472,57.9913,58.0419,11000.0
2008-12-31 12:15:00,68.75,68.86,68.72,68.72,4400.0,58.0504,58.1433,58.025,58.025,4400.0
2008-12-31 12:20:00,68.72,68.89,68.66,68.89,4900.0,58.025,58.1686,57.9744,58.1686,4900.0
2008-12-31 12:25:00,68.89,69.23,68.89,69.16,5400.0,58.1686,58.4557,58.1686,58.3966,5400.0
2008-12-31 12:30:00,69.19,69.25,69.14,69.23,4700.0,58.4219,58.4726,58.3797,58.4557,4700.0
2008-12-31 12:35:00,69.24,69.26,68.94,69.01,7300.0,58.4641,58.481,58.2108,58.2699,7300.0
2008-12-31 12:40:00,68.99,69.13,68.99,69.02,2600.0,58.253,58.3712,58.253,58.2784,2600.0
2008-12-31 12:45:00,69.1,69.47,69.08,69.4,7700.0,58.3459,58.6583,58.329,58.5992,7700.0
2008-12-31 12:50:00,69.37,69.37,69.02,69.2,9300.0,58.5739,58.5739,58.2784,58.4303,9300.0
2008-12-31 12:55:00,69.2,69.23,69.03,69.11,7900.0,58.4303,58.4557,58.2868,58.3543,7900.0
2008-12-31 13:00:00,69.11,69.17,69.05,69.1,9900.0,58.3543,58.405,58.3037,58.3459,9900.0
2008-12-31 13:05:00,69.07,69.2,69.07,69.15,8000.0,58.3206,58.4303,58.3206,58.3881,8000.0
2008-12-31 13:10:00,69.15,69.15,68.64,68.69,15200.0,58.3881,58.3881,57.9575,57.9997,15200.0
2008-12-31 13:15:00,68.67,68.83,68.58,68.83,7800.0,57.9828,58.1179,57.9068,58.1179,7800.0
2008-12-31 13:20:00,68.83,68.83,68.3,68.35,11000.0,58.1179,58.1179,57.6704,57.7126,11000.0
2008-12-31 13:25:00,68.32,68.33,68.24,68.26,5900.0,57.6873,57.6957,57.6197,57.6366,5900.0
2008-12-31 13:30:00,68.26,68.42,68.2,68.27,9300.0,57.6366,57.7717,57.586,57.6451,9300.0
2008-12-31 13:35:00,68.22,68.65,68.22,68.65,6900.0,57.6029,57.9659,57.6029,57.9659,6900.0
2008-12-31 13:40:00,68.65,68.8,68.65,68.8,5300.0,57.9659,58.0926,57.9659,58.0926,5300.0
2008-12-31 13:45:00,68.76,68.86,68.75,68.78,9000.0,58.0588,58.1433,58.0504,58.0757,9000.0
2008-12-31 13:50:00,68.79,68.87,68.73,68.87,6700.0,58.0841,58.1517,58.0335,58.1517,6700.0
2008-12-31 13:55:00,68.83,69.06,68.82,68.95,4300.0,58.1179,58.3121,58.1095,58.2192,4300.0
2008-12-31 14:00:00,68.93,69.3,68.91,69.25,8400.0,58.2024,58.5148,58.1855,58.4726,8400.0
2008-12-31 14:05:00,69.3,69.35,69.16,69.33,10000.0,58.5148,58.557,58.3966,58.5401,10000.0
2008-12-31 14:10:00,69.32,69.33,69.28,69.31,5400.0,58.5317,58.5401,58.4979,58.5232,5400.0
2008-12-31 14:15:00,69.32,69.41,69.27,69.35,13000.0,58.5317,58.6077,58.4894,58.557,13000.0
2008-12-31 14:20:00,69.37,69.47,69.37,69.4,17100.0,58.5739,58.6583,58.5739,58.5992,17100.0
2008-12-31 14:25:00,69.4,69.45,69.32,69.44,6100.0,58.5992,58.6414,58.5317,58.633,6100.0
2008-12-31 14:30:00,69.47,69.63,69.41,69.63,11900.0,58.6583,58.7934,58.6077,58.7934,11900.0
2008-12-31 14:35:00,69.57,69.64,68.93,69.1,34200.0,58.7428,58.8019,58.2024,58.3459,34200.0
2008-12-31 14:40:00,69.09,69.19,69.05,69.08,8600.0,58.3375,58.4219,58.3037,58.329,8600.0
2008-12-31 14:45:00,69.08,69.08,68.66,68.76,7100.0,58.329,58.329,57.9744,58.0588,7100.0
2008-12-31 14:50:00,68.84,68.95,68.81,68.86,9100.0,58.1264,58.2192,58.101,58.1433,9100.0
2008-12-31 14:55:00,68.89,69.07,68.85,69.03,6900.0,58.1686,58.3206,58.1348,58.2868,6900.0
2008-12-31 15:00:00,69.05,69.32,68.88,69.08,11900.0,58.3037,58.5317,58.1601,58.329,11900.0
2008-12-31 15:05:00,69.08,69.2,69.02,69.02,8100.0,58.329,58.4303,58.2784,58.2784,8100.0
2008-12-31 15:10:00,68.99,69.22,68.94,69.0,12100.0,58.253,58.4472,58.2108,58.2615,12100.0
2008-12-31 15:15:00,69.01,69.47,69.01,69.46,20200.0,58.2699,58.6583,58.2699,58.6499,20200.0
2008-12-31 15:20:00,69.47,69.83,69.47,69.79,30700.0,58.6583,58.9623,58.6583,58.9285,30700.0
2008-12-31 15:25:00,69.8,69.82,69.47,69.74,14200.0,58.937,58.9538,58.6583,58.8863,14200.0
2008-12-31 15:30:00,69.69,69.9,69.67,69.9,15900.0,58.8441,59.0214,58.8272,59.0214,15900.0
2008-12-31 15:35:00,69.9,70.05,69.89,69.92,27700.0,59.0214,59.1481,59.013,59.0383,27700.0
2008-12-31 15:40:00,69.98,70.05,69.75,69.88,23600.0,59.0889,59.1481,58.8947,59.0045,23600.0
2008-12-31 15:45:00,69.85,69.86,69.61,69.65,43100.0,58.9792,58.9876,58.7765,58.8103,43100.0
2008-12-31 15:50:00,69.72,69.83,69.58,69.72,17200.0,58.8694,58.9623,58.7512,58.8694,17200.0
2008-12-31 15:55:00,69.72,69.87,69.21,69.5,36200.0,58.8694,58.9961,58.4388,58.6836,36200.0
2009-01-02 09:30:00,71.26,71.26,69.02,69.27,26700.0,60.1697,60.1697,58.2784,58.4894,26700.0
2009-01-02 09:35:00,69.24,69.59,69.15,69.41,13200.0,58.4641,58.7596,58.3881,58.6077,13200.0
2009-01-02 09:40:00,69.53,69.6,69.4,69.46,7600.0,58.709,58.7681,58.5992,58.6499,7600.0
2009-01-02 09:45:00,69.56,69.7,69.4,69.4,10500.0,58.7343,58.8525,58.5992,58.5992,10500.0
2009-01-02 09:50:00,69.4,69.45,68.13,68.22,22500.0,58.5992,58.6414,57.5269,57.6029,22500.0
2009-01-02 09:55:00,68.12,68.33,68.01,68.09,13000.0,57.5184,57.6957,57.4255,57.4931,13000.0
2009-01-02 10:00:00,68.01,68.07,67.61,67.85,26800.0,57.4255,57.4762,57.0878,57.2904,26800.0
2009-01-02 10:05:00,67.8,67.94,67.21,67.67,13700.0,57.2482,57.3664,56.75,57.1385,13700.0
2009-01-02 10:10:00,67.77,68.15,67.74,68.05,12500.0,57.2229,57.5437,57.1976,57.4593,12500.0
2009-01-02 10:15:00,68.05,68.16,67.8,68.16,9800.0,57.4593,57.5522,57.2482,57.5522,9800.0
2009-01-02 10:20:00,68.13,68.29,68.0,68.25,46200.0,57.5269,57.662,57.4171,57.6282,46200.0
2009-01-02 10:25:00,68.28,68.35,67.95,68.29,76200.0,57.6535,57.7126,57.3749,57.662,76200.0
2009-01-02 10:30:00,68.22,68.39,68.04,68.39,13900.0,57.6029,57.7464,57.4509,57.7464,13900.0
2009-01-02 10:35:00,68.35,68.68,68.34,68.65,18500.0,57.7126,57.9913,57.7042,57.9659,18500.0
2009-01-02 10:40:00,68.65,68.76,68.49,68.5,8300.0,57.9659,58.0588,57.8308,57.8393,8300.0
2009-01-02 10:45:00,68.5,68.58,68.36,68.45,10200.0,57.8393,57.9068,57.7211,57.7971,10200.0
2009-01-02 10:50:00,68.4,68.79,68.4,68.79,9300.0,57.7548,58.0841,57.7548,58.0841,9300.0
2009-01-02 10:55:00,68.79,68.79,68.44,68.72,18300.0,58.0841,58.0841,57.7886,58.025,18300.0
2009-01-02 11:00:00,68.75,69.02,68.7,69.02,8300.0,58.0504,58.2784,58.0082,58.2784,8300.0
2009-01-02 11:05:00,69.03,69.29,69.02,69.28,5600.0,58.2868,58.5063,58.2784,58.4979,5600.0
2009-01-02 11:10:00,69.28,69.44,69.05,69.29,8800.0,58.4979,58.633,58.3037,58.5063,8800.0
2009-01-02 11:15:00,69.29,69.49,69.21,69.49,7400.0,58.5063,58.6752,58.4388,58.6752,7400.0
2009-01-02 11:20:00,69.49,69.86,69.44,69.75,21600.0,58.6752,58.9876,58.633,58.8947,21600.0
2009-01-02 11:25:00,69.79,70.0,69.79,69.95,23800.0,58.9285,59.1058,58.9285,59.0636,23800.0
2009-01-02 11:30:00,69.98,70.0,69.89,70.0,10100.0,59.0889,59.1058,59.013,59.1058,10100.0
2009-01-02 11:35:00,69.96,70.71,69.94,70.32,36700.0,59.0721,59.7053,59.0552,59.376,36700.0
2009-01-02 11:40:00,70.32,70.32,70.12,70.12,6300.0,59.376,59.376,59.2072,59.2072,6300.0
2009-01-02 11:45:00,70.19,70.43,70.06,70.06,7200.0,59.2663,59.4689,59.1565,59.1565,7200.0
2009-01-02 11:50:00,70.12,70.12,69.9,69.94,6700.0,59.2072,59.2072,59.0214,59.0552,6700.0
2009-01-02 11:55:00,69.98,70.31,69.98,70.03,7700.0,59.0889,59.3676,59.0889,59.1312,7700.0
2009-01-02 12:00:00,70.07,70.12,69.85,69.89,11400.0,59.1649,59.2072,58.9792,59.013,11400.0
2009-01-02 12:05:00,69.89,69.99,69.77,69.97,6000.0,59.013,59.0974,58.9116,59.0805,6000.0
2009-01-02 12:10:00,69.99,70.0,69.85,69.98,5800.0,59.0974,59.1058,58.9792,59.0889,5800.0
2009-01-02 12:15:00,69.99,70.0,69.9,69.97,3500.0,59.0974,59.1058,59.0214,59.0805,3500.0
2009-01-02 12:20:00,69.94,69.97,69.82,69.97,6200.0,59.0552,59.0805,58.9538,59.0805,6200.0
2009-01-02 12:25:00,69.97,70.0,69.93,69.96,1900.0,59.0805,59.1058,59.0467,59.0721,1900.0
2009-01-02 12:30:00,69.9,70.0,69.81,69.81,17700.0,59.0214,59.1058,58.9454,58.9454,17700.0
2009-01-02 12:35:00,69.81,70.25,69.59,70.25,12900.0,58.9454,59.3169,58.7596,59.3169,12900.0
2009-01-02 12:40:00,70.27,70.3,69.79,69.79,8900.0,59.3338,59.3591,58.9285,58.9285,8900.0
2009-01-02 12:45:00,69.79,69.88,69.62,69.79,9900.0,58.9285,59.0045,58.785,58.9285,9900.0
2009-01-02 12:50:00,69.85,69.85,69.63,69.63,4000.0,58.9792,58.9792,58.7934,58.7934,4000.0
2009-01-02 12:55:00,69.61,69.61,69.27,69.27,5600.0,58.7765,58.7765,58.4894,58.4894,5600.0
2009-01-02 13:00:00,69.34,69.47,69.16,69.4,16600.0,58.5485,58.6583,58.3966,58.5992,16600.0
2009-01-02 13:05:00,69.46,69.5,69.44,69.44,5300.0,58.6499,58.6836,58.633,58.633,5300.0
2009-01-02 13:10:00,69.47,69.55,69.34,69.4,11400.0,58.6583,58.7259,58.5485,58.5992,11400.0
2009-01-02 13:15:00,69.4,69.43,69.35,69.43,5600.0,58.5992,58.6245,58.557,58.6245,5600.0
2009-01-02 13:20:00,69.41,69.47,69.3,69.45,4000.0,58.6077,58.6583,58.5148,58.6414,4000.0
2009-01-02 13:25:00,69.45,69.51,69.35,69.46,11200.0,58.6414,58.6921,58.557,58.6499,11200.0
2009-01-02 13:30:00,69.5,69.5,69.36,69.42,11100.0,58.6836,58.6836,58.5654,58.6161,11100.0
2009-01-02 13:35:00,69.43,69.5,69.39,69.47,8900.0,58.6245,58.6836,58.5908,58.6583,8900.0
2009-01-02 13:40:00,69.4,69.55,69.4,69.48,11700.0,58.5992,58.7259,58.5992,58.6668,11700.0
2009-01-02 13:45:00,69.53,69.55,69.39,69.51,13500.0,58.709,58.7259,58.5908,58.6921,13500.0
2009-01-02 13:50:00,69.51,69.55,69.38,69.43,13500.0,58.6921,58.7259,58.5823,58.6245,13500.0
2009-01-02 13:55:00,69.43,69.49,69.33,69.4,9100.0,58.6245,58.6752,58.5401,58.5992,9100.0
2009-01-02 14:00:00,69.43,69.45,69.22,69.25,8600.0,58.6245,58.6414,58.4472,58.4726,8600.0
2009-01-02 14:05:00,69.28,69.28,68.86,69.01,22000.0,58.4979,58.4979,58.1433,58.2699,22000.0
2009-01-02 14:10:00,69.02,69.19,69.0,69.19,13600.0,58.2784,58.4219,58.2615,58.4219,13600.0
2009-01-02 14:15:00,69.19,69.39,69.16,69.32,11300.0,58.4219,58.5908,58.3966,58.5317,11300.0
2009-01-02 14:20:00,69.36,69.5,69.32,69.42,8000.0,58.5654,58.6836,58.5317,58.6161,8000.0
2009-01-02 14:25:00,69.4,69.57,69.2,69.48,9300.0,58.5992,58.7428,58.4303,58.6668,9300.0
2009-01-02 14:30:00,69.57,69.68,69.2,69.2,16200.0,58.7428,58.8356,58.4303,58.4303,16200.0
2009-01-02 14:35:00,69.27,69.5,69.27,69.43,5300.0,58.4894,58.6836,58.4894,58.6245,5300.0
2009-01-02 14:40:00,69.45,69.5,69.37,69.4,5800.0,58.6414,58.6836,58.5739,58.5992,5800.0
2009-01-02 14:45:00,69.4,69.49,69.33,69.4,6700.0,58.5992,58.6752,58.5401,58.5992,6700.0
2009-01-02 14:50:00,69.41,69.96,69.39,69.85,31000.0,58.6077,59.0721,58.5908,58.9792,31000.0
2009-01-02 14:55:00,69.79,69.96,69.78,69.95,20100.0,58.9285,59.0721,58.9201,59.0636,20100.0
2009-01-02 15:00:00,69.92,69.99,69.5,69.58,36100.0,59.0383,59.0974,58.6836,58.7512,36100.0
2009-01-02 15:05:00,69.54,69.8,69.42,69.7,28000.0,58.7174,58.937,58.6161,58.8525,28000.0
2009-01-02 15:10:00,69.72,69.89,69.7,69.88,20800.0,58.8694,59.013,58.8525,59.0045,20800.0
2009-01-02 15:15:00,69.89,70.07,69.88,69.99,60300.0,59.013,59.1649,59.0045,59.0974,60300.0
2009-01-02 15:20:00,70.0,70.0,69.84,69.84,25900.0,59.1058,59.1058,58.9707,58.9707,25900.0
2009-01-02 15:25:00,69.9,69.92,69.78,69.88,20500.0,59.0214,59.0383,58.9201,59.0045,20500.0
2009-01-02 15:30:00,69.9,69.91,69.69,69.75,27700.0,59.0214,59.0298,58.8441,58.8947,27700.0
2009-01-02 15:35:00,69.76,69.79,69.69,69.78,19800.0,58.9032,58.9285,58.8441,58.9201,19800.0
2009-01-02 15:40:00,69.79,70.19,69.58,69.88,39300.0,58.9285,59.2663,58.7512,59.0045,39300.0
2009-01-02 15:45:00,69.91,70.0,69.75,69.78,37400.0,59.0298,59.1058,58.8947,58.9201,37400.0
2009-01-02 15:50:00,69.79,70.0,69.64,69.7,24000.0,58.9285,59.1058,58.8019,58.8525,24000.0
2009-01-02 15:55:00,69.74,69.78,69.43,69.63,42000.0,58.8863,58.9201,58.6245,58.7934,42000.0
2009-01-05 09:30:00,69.47,69.76,69.25,69.66,23200.0,58.6583,58.9032,58.4726,58.8187,23200.0
2009-01-05 09:35:00,69.66,70.18,69.64,70.03,52200.0,58.8187,59.2578,58.8019,59.1312,52200.0
2009-01-05 09:40:00,70.02,70.07,69.87,70.05,3100.0,59.1227,59.1649,58.9961,59.1481,3100.0
2009-01-05 09:45:00,69.95,70.09,69.62,69.68,11400.0,59.0636,59.1818,58.785,58.8356,11400.0
2009-01-05 09:50:00,69.65,69.75,69.19,69.28,22500.0,58.8103,58.8947,58.4219,58.4979,22500.0
2009-01-05 09:55:00,69.23,69.27,69.11,69.24,15900.0,58.4557,58.4894,58.3543,58.4641,15900.0
2009-01-05 10:00:00,69.24,69.74,69.23,69.66,17600.0,58.4641,58.8863,58.4557,58.8187,17600.0
2009-01-05 10:05:00,69.63,69.8,69.5,69.8,13300.0,58.7934,58.937,58.6836,58.937,13300.0
2009-01-05 10:10:00,69.78,69.84,69.56,69.73,8900.0,58.9201,58.9707,58.7343,58.8779,8900.0
2009-01-05 10:15:00,69.77,69.84,69.33,69.33,50300.0,58.9116,58.9707,58.5401,58.5401,50300.0
2009-01-05 10:20:00,69.33,69.75,69.25,69.6,17600.0,58.5401,58.8947,58.4726,58.7681,17600.0
2009-01-05 10:25:00,69.6,70.11,69.59,69.99,26700.0,58.7681,59.1987,58.7596,59.0974,26700.0
2009-01-05 10:30:00,69.9,69.97,69.61,69.8,19400.0,59.0214,59.0805,58.7765,58.937,19400.0
2009-01-05 10:35:00,69.73,70.1,69.69,70.08,12100.0,58.8779,59.1903,58.8441,59.1734,12100.0
2009-01-05 10:40:00,70.09,70.1,69.87,69.96,17200.0,59.1818,59.1903,58.9961,59.0721,17200.0
2009-01-05 10:45:00,69.94,69.95,69.7,69.84,32500.0,59.0552,59.0636,58.8525,58.9707,32500.0
2009-01-05 10:50:00,69.85,70.3,69.79,69.83,52400.0,58.9792,59.3591,58.9285,58.9623,52400.0
2009-01-05 10:55:00,69.82,70.03,69.8,69.88,24100.0,58.9538,59.1312,58.937,59.0045,24100.0
2009-01-05 11:00:00,69.94,70.09,69.43,69.56,27200.0,59.0552,59.1818,58.6245,58.7343,27200.0
2009-01-05 11:05:00,69.58,69.87,69.54,69.74,18900.0,58.7512,58.9961,58.7174,58.8863,18900.0
2009-01-05 11:10:00,69.72,69.93,69.6,69.79,25600.0,58.8694,59.0467,58.7681,58.9285,25600.0
2009-01-05 11:15:00,69.82,69.89,69.79,69.85,7400.0,58.9538,59.013,58.9285,58.9792,7400.0
2009-01-05 11:20:00,69.85,69.85,69.61,69.61,17700.0,58.9792,58.9792,58.7765,58.7765,17700.0
2009-01-05 11:25:00,69.66,69.79,69.62,69.68,8200.0,58.8187,58.9285,58.785,58.8356,8200.0
2009-01-05 11:30:00,69.71,69.97,69.69,69.97,8900.0,58.861,59.0805,58.8441,59.0805,8900.0
2009-01-05 11:35:00,69.95,70.3,69.95,70.13,20800.0,59.0636,59.3591,59.0636,59.2156,20800.0
2009-01-05 11:40:00,70.12,70.16,69.95,69.95,7100.0,59.2072,59.2409,59.0636,59.0636,7100.0
2009-01-05 11:45:00,69.95,70.02,69.8,69.93,5700.0,59.0636,59.1227,58.937,59.0467,5700.0
2009-01-05 11:50:00,69.91,69.91,69.69,69.75,4400.0,59.0298,59.0298,58.8441,58.8947,4400.0
2009-01-05 11:55:00,69.82,69.9,69.48,69.5,28500.0,58.9538,59.0214,58.6668,58.6836,28500.0
2009-01-05 12:00:00,69.49,69.49,69.28,69.38,46800.0,58.6752,58.6752,58.4979,58.5823,46800.0
2009-01-05 12:05:00,69.35,69.64,69.25,69.4,23600.0,58.557,58.8019,58.4726,58.5992,23600.0
2009-01-05 12:10:00,69.5,69.99,69.47,69.94,19200.0,58.6836,59.0974,58.6583,59.0552,19200.0
2009-01-05 12:15:00,69.98,70.33,69.95,70.33,12900.0,59.0889,59.3845,59.0636,59.3845,12900.0
2009-01-05 12:20:00,70.35,70.54,70.3,70.46,20900.0,59.4014,59.5618,59.3591,59.4942,20900.0
2009-01-05 12:25:00,70.46,70.57,70.22,70.43,23500.0,59.4942,59.5871,59.2916,59.4689,23500.0
2009-01-05 12:30:00,70.36,70.64,70.24,70.29,12900.0,59.4098,59.6462,59.3085,59.3507,12900.0
2009-01-05 12:35:00,70.32,70.61,70.19,70.56,21600.0,59.376,59.6209,59.2663,59.5787,21600.0
2009-01-05 12:40:00,70.53,70.53,70.33,70.35,14200.0,59.5533,59.5533,59.3845,59.4014,14200.0
2009-01-05 12:45:00,70.4,70.67,70.38,70.53,10700.0,59.4436,59.6716,59.4267,59.5533,10700.0
2009-01-05 12:50:00,70.54,70.58,70.35,70.4,24600.0,59.5618,59.5956,59.4014,59.4436,24600.0
2009-01-05 12:55:00,70.46,70.72,70.37,70.61,20400.0,59.4942,59.7138,59.4182,59.6209,20400.0
2009-01-05 13:00:00,70.61,70.77,70.61,70.67,22500.0,59.6209,59.756,59.6209,59.6716,22500.0
2009-01-05 13:05:00,70.74,70.86,70.71,70.84,14600.0,59.7307,59.832,59.7053,59.8151,14600.0
2009-01-05 13:10:00,70.74,70.91,70.7,70.86,8100.0,59.7307,59.8742,59.6969,59.832,8100.0
2009-01-05 13:15:00,70.86,70.95,70.75,70.94,5400.0,59.832,59.908,59.7391,59.8995,5400.0
2009-01-05 13:20:00,70.88,71.0,70.88,70.98,5500.0,59.8489,59.9502,59.8489,59.9333,5500.0
2009-01-05 13:25:00,70.98,71.01,70.87,70.87,46800.0,59.9333,59.9586,59.8404,59.8404,46800.0
2009-01-05 13:30:00,70.93,71.0,70.93,71.0,21900.0,59.8911,59.9502,59.8911,59.9502,21900.0
2009-01-05 13:35:00,71.0,71.0,70.72,70.91,65500.0,59.9502,59.9502,59.7138,59.8742,65500.0
2009-01-05 13:40:00,70.92,71.0,70.8,70.9,14300.0,59.8827,59.9502,59.7813,59.8658,14300.0
2009-01-05 13:45:00,70.95,70.98,70.78,70.87,14500.0,59.908,59.9333,59.7644,59.8404,14500.0
2009-01-05 13:50:00,70.92,71.0,70.85,70.91,50200.0,59.8827,59.9502,59.8235,59.8742,50200.0
2009-01-05 13:55:00,70.95,70.97,70.84,70.94,22000.0,59.908,59.9249,59.8151,59.8995,22000.0
2009-01-05 14:00:00,70.97,71.0,70.91,70.99,64700.0,59.9249,59.9502,59.8742,59.9418,64700.0
2009-01-05 14:05:00,70.97,71.02,70.89,70.96,73200.0,59.9249,59.9671,59.8573,59.9164,73200.0
2009-01-05 14:10:00,70.97,71.0,70.94,70.99,45500.0,59.9249,59.9502,59.8995,59.9418,45500.0
2009-01-05 14:15:00,70.98,71.0,70.82,70.9,33800.0,59.9333,59.9502,59.7982,59.8658,33800.0
2009-01-05 14:20:00,70.89,70.9,70.68,70.8,18900.0,59.8573,59.8658,59.68,59.7813,18900.0
2009-01-05 14:25:00,70.85,70.95,70.81,70.9,27500.0,59.8235,59.908,59.7898,59.8658,27500.0
2009-01-05 14:30:00,70.91,70.95,70.78,70.9,39300.0,59.8742,59.908,59.7644,59.8658,39300.0
2009-01-05 14:35:00,70.9,70.96,70.83,70.87,50400.0,59.8658,59.9164,59.8067,59.8404,50400.0
2009-01-05 14:40:00,70.86,70.99,70.86,70.94,44900.0,59.832,59.9418,59.832,59.8995,44900.0
2009-01-05 14:45:00,70.92,70.95,70.54,70.55,31100.0,59.8827,59.908,59.5618,59.5702,31100.0
2009-01-05 14:50:00,70.64,70.65,70.14,70.15,38300.0,59.6462,59.6547,59.224,59.2325,38300.0
2009-01-05 14:55:00,70.16,70.28,70.09,70.2,25800.0,59.2409,59.3423,59.1818,59.2747,25800.0
2009-01-05 15:00:00,70.21,70.41,70.0,70.06,15800.0,59.2831,59.452,59.1058,59.1565,15800.0
2009-01-05 15:05:00,70.1,70.41,70.08,70.16,19200.0,59.1903,59.452,59.1734,59.2409,19200.0
2009-01-05 15:10:00,70.17,70.29,69.87,69.92,21600.0,59.2494,59.3507,58.9961,59.0383,21600.0
2009-01-05 15:15:00,69.88,70.06,69.78,69.95,20600.0,59.0045,59.1565,58.9201,59.0636,20600.0
2009-01-05 15:20:00,69.87,70.13,69.84,70.04,23500.0,58.9961,59.2156,58.9707,59.1396,23500.0
2009-01-05 15:25:00,70.04,70.1,69.83,69.93,26700.0,59.1396,59.1903,58.9623,59.0467,26700.0
2009-01-05 15:30:00,69.95,70.07,69.78,70.07,19500.0,59.0636,59.1649,58.9201,59.1649,19500.0
2009-01-05 15:35:00,70.08,70.09,69.81,69.81,34500.0,59.1734,59.1818,58.9454,58.9454,34500.0
2009-01-05 15:40:00,69.83,70.07,69.83,69.95,43600.0,58.9623,59.1649,58.9623,59.0636,43600.0
2009-01-05 15:45:00,69.99,70.0,69.75,69.86,47800.0,59.0974,59.1058,58.8947,58.9876,47800.0
2009-01-05 15:50:00,69.85,69.98,69.69,69.69,41800.0,58.9792,59.0889,58.8441,58.8441,41800.0
2009-01-05 15:55:00,69.73,69.9,69.56,69.82,74100.0,58.8779,59.0214,58.7343,58.9538,74100.0
2009-01-06 09:30:00,70.97,71.0,70.5,70.75,27200.0,59.9249,59.9502,59.528,59.7391,27200.0
2009-01-06 09:35:00,70.75,70.84,69.96,70.0,15300.0,59.7391,59.8151,59.0721,59.1058,15300.0
2009-01-06 09:40:00,70.02,70.17,69.55,69.96,24800.0,59.1227,59.2494,58.7259,59.0721,24800.0
2009-01-06 09:45:00,69.99,70.7,69.73,70.7,12500.0,59.0974,59.6969,58.8779,59.6969,12500.0
2009-01-06 09:50:00,70.7,70.8,70.31,70.8,13700.0,59.6969,59.7813,59.3676,59.7813,13700.0
2009-01-06 09:55:00,70.8,70.9,70.32,70.5,11800.0,59.7813,59.8658,59.376,59.528,11800.0
2009-01-06 10:00:00,70.5,70.77,69.97,70.1,28900.0,59.528,59.756,59.0805,59.1903,28900.0
2009-01-06 10:05:00,70.01,70.2,70.0,70.03,11900.0,59.1143,59.2747,59.1058,59.1312,11900.0
2009-01-06 10:10:00,70.0,70.01,69.57,69.69,17000.0,59.1058,59.1143,58.7428,58.8441,17000.0
2009-01-06 10:15:00,69.71,69.82,69.4,69.56,16300.0,58.861,58.9538,58.5992,58.7343,16300.0
2009-01-06 10:20:00,69.59,69.65,69.33,69.37,14700.0,58.7596,58.8103,58.5401,58.5739,14700.0
2009-01-06 10:25:00,69.4,69.44,68.82,68.82,10700.0,58.5992,58.633,58.1095,58.1095,10700.0
2009-01-06 10:30:00,68.85,69.12,68.85,69.12,20900.0,58.1348,58.3628,58.1348,58.3628,20900.0
2009-01-06 10:35:00,69.08,69.51,69.05,69.28,16700.0,58.329,58.6921,58.3037,58.4979,16700.0
2009-01-06 10:40:00,69.29,69.62,69.21,69.5,19300.0,58.5063,58.785,58.4388,58.6836,19300.0
2009-01-06 10:45:00,69.52,69.52,69.08,69.08,9900.0,58.7005,58.7005,58.329,58.329,9900.0
2009-01-06 10:50:00,69.15,69.37,69.12,69.22,9100.0,58.3881,58.5739,58.3628,58.4472,9100.0
2009-01-06 10:55:00,69.29,69.42,68.87,69.1,15100.0,58.5063,58.6161,58.1517,58.3459,15100.0
2009-01-06 11:00:00,69.08,69.24,68.94,68.94,11400.0,58.329,58.4641,58.2108,58.2108,11400.0
2009-01-06 11:05:00,68.94,69.05,68.81,68.83,12000.0,58.2108,58.3037,58.101,58.1179,12000.0
2009-01-06 11:10:00,68.9,69.27,68.88,69.22,10400.0,58.177,58.4894,58.1601,58.4472,10400.0
2009-01-06 11:15:00,69.18,69.42,69.18,69.39,14500.0,58.4134,58.6161,58.4134,58.5908,14500.0
2009-01-06 11:20:00,69.36,69.47,69.33,69.33,9300.0,58.5654,58.6583,58.5401,58.5401,9300.0
2009-01-06 11:25:00,69.35,69.41,69.12,69.24,15600.0,58.557,58.6077,58.3628,58.4641,15600.0
2009-01-06 11:30:00,69.31,69.72,69.28,69.69,14900.0,58.5232,58.8694,58.4979,58.8441,14900.0
2009-01-06 11:35:00,69.69,69.75,69.49,69.73,20500.0,58.8441,58.8947,58.6752,58.8779,20500.0
2009-01-06 11:40:00,69.71,69.77,69.59,69.68,39000.0,58.861,58.9116,58.7596,58.8356,39000.0
2009-01-06 11:45:00,69.71,69.93,69.61,69.88,27700.0,58.861,59.0467,58.7765,59.0045,27700.0
2009-01-06 11:50:00,69.88,70.0,69.74,69.89,18700.0,59.0045,59.1058,58.8863,59.013,18700.0
2009-01-06 11:55:00,69.8,69.94,69.63,69.79,32300.0,58.937,59.0552,58.7934,58.9285,32300.0
2009-01-06 12:00:00,69.82,69.97,69.62,69.94,40400.0,58.9538,59.0805,58.785,59.0552,40400.0
2009-01-06 12:05:00,69.94,70.01,69.76,69.92,34300.0,59.0552,59.1143,58.9032,59.0383,34300.0
2009-01-06 12:10:00,69.92,70.04,69.83,70.0,15600.0,59.0383,59.1396,58.9623,59.1058,15600.0
2009-01-06 12:15:00,70.0,70.0,69.46,69.67,27100.0,59.1058,59.1058,58.6499,58.8272,27100.0
2009-01-06 12:20:00,69.64,69.94,69.49,69.53,10900.0,58.8019,59.0552,58.6752,58.709,10900.0
2009-01-06 12:25:00,69.55,69.68,69.5,69.67,7100.0,58.7259,58.8356,58.6836,58.8272,7100.0
2009-01-06 12:30:00,69.67,69.93,69.55,69.76,18700.0,58.8272,59.0467,58.7259,58.9032,18700.0
2009-01-06 12:35:00,69.83,69.98,69.81,69.91,14100.0,58.9623,59.0889,58.9454,59.0298,14100.0
2009-01-06 12:40:00,69.87,69.94,69.74,69.81,24300.0,58.9961,59.0552,58.8863,58.9454,24300.0
2009-01-06 12:45:00,69.86,69.89,69.42,69.81,40500.0,58.9876,59.013,58.6161,58.9454,40500.0
2009-01-06 12:50:00,69.82,69.95,69.7,69.84,32700.0,58.9538,59.0636,58.8525,58.9707,32700.0
2009-01-06 12:55:00,69.88,69.93,69.74,69.76,18200.0,59.0045,59.0467,58.8863,58.9032,18200.0
2009-01-06 13:00:00,69.8,69.85,69.57,69.64,15400.0,58.937,58.9792,58.7428,58.8019,15400.0
2009-01-06 13:05:00,69.64,69.64,69.33,69.4,12700.0,58.8019,58.8019,58.5401,58.5992,12700.0
2009-01-06 13:10:00,69.41,69.77,69.38,69.53,13500.0,58.6077,58.9116,58.5823,58.709,13500.0
2009-01-06 13:15:00,69.51,69.74,69.33,69.74,13800.0,58.6921,58.8863,58.5401,58.8863,13800.0
2009-01-06 13:20:00,69.74,69.8,69.58,69.71,18800.0,58.8863,58.937,58.7512,58.861,18800.0
2009-01-06 13:25:00,69.71,69.78,69.59,69.61,22000.0,58.861,58.9201,58.7596,58.7765,22000.0
2009-01-06 13:30:00,69.53,69.88,69.47,69.7,24800.0,58.709,59.0045,58.6583,58.8525,24800.0
2009-01-06 13:35:00,69.73,69.83,69.6,69.81,14200.0,58.8779,58.9623,58.7681,58.9454,14200.0
2009-01-06 13:40:00,69.78,69.98,69.71,69.91,14200.0,58.9201,59.0889,58.861,59.0298,14200.0
2009-01-06 13:45:00,69.97,70.01,69.82,69.94,18900.0,59.0805,59.1143,58.9538,59.0552,18900.0
2009-01-06 13:50:00,69.93,70.03,69.77,69.77,34100.0,59.0467,59.1312,58.9116,58.9116,34100.0
2009-01-06 13:55:00,69.72,69.79,69.48,69.5,24400.0,58.8694,58.9285,58.6668,58.6836,24400.0
2009-01-06 14:00:00,69.49,69.49,69.12,69.4,23500.0,58.6752,58.6752,58.3628,58.5992,23500.0
2009-01-06 14:05:00,69.35,69.35,69.1,69.3,23500.0,58.557,58.557,58.3459,58.5148,23500.0
2009-01-06 14:10:00,69.3,69.32,68.82,68.93,33500.0,58.5148,58.5317,58.1095,58.2024,33500.0
2009-01-06 14:15:00,68.92,68.95,68.64,68.64,26800.0,58.1939,58.2192,57.9575,57.9575,26800.0
2009-01-06 14:20:00,68.65,68.65,68.26,68.3,29900.0,57.9659,57.9659,57.6366,57.6704,29900.0
2009-01-06 14:25:00,68.3,68.42,68.01,68.24,15700.0,57.6704,57.7717,57.4255,57.6197,15700.0
2009-01-06 14:30:00,68.3,68.57,68.11,68.11,21900.0,57.6704,57.8984,57.51,57.51,21900.0
2009-01-06 14:35:00,68.15,68.29,68.04,68.1,21200.0,57.5437,57.662,57.4509,57.5015,21200.0
2009-01-06 14:40:00,68.13,68.51,68.13,68.39,19900.0,57.5269,57.8477,57.5269,57.7464,19900.0
2009-01-06 14:45:00,68.46,68.61,68.4,68.48,22400.0,57.8055,57.9322,57.7548,57.8224,22400.0
2009-01-06 14:50:00,68.49,68.49,68.06,68.13,29800.0,57.8308,57.8308,57.4678,57.5269,29800.0
2009-01-06 14:55:00,68.14,68.58,68.11,68.58,47700.0,57.5353,57.9068,57.51,57.9068,47700.0
2009-01-06 15:00:00,68.58,68.81,68.39,68.46,33800.0,57.9068,58.101,57.7464,57.8055,33800.0
2009-01-06 15:05:00,68.47,68.52,68.01,68.29,21000.0,57.8139,57.8562,57.4255,57.662,21000.0
2009-01-06 15:10:00,68.24,68.4,68.1,68.35,20500.0,57.6197,57.7548,57.5015,57.7126,20500.0
2009-01-06 15:15:00,68.37,68.55,68.1,68.22,18200.0,57.7295,57.8815,57.5015,57.6029,18200.0
2009-01-06 15:20:00,68.22,68.26,67.65,67.68,45800.0,57.6029,57.6366,57.1216,57.1469,45800.0
2009-01-06 15:25:00,67.66,67.8,67.41,67.58,41400.0,57.13,57.2482,56.9189,57.0625,41400.0
2009-01-06 15:30:00,67.52,67.69,67.1,67.12,64000.0,57.0118,57.1553,56.6572,56.674,64000.0
2009-01-06 15:35:00,67.14,67.4,66.83,66.9,71700.0,56.6909,56.9105,56.4292,56.4883,71700.0
2009-01-06 15:40:00,66.95,67.18,66.78,67.1,66900.0,56.5305,56.7247,56.387,56.6572,66900.0
2009-01-06 15:45:00,67.1,67.17,66.95,66.95,65600.0,56.6572,56.7163,56.5305,56.5305,65600.0
2009-01-06 15:50:00,67.0,67.17,66.73,67.07,64200.0,56.5727,56.7163,56.3447,56.6318,64200.0
2009-01-06 15:55:00,67.06,67.18,66.55,67.0,92500.0,56.6234,56.7247,56.1928,56.5727,92500.0
2009-01-07 09:30:00,66.8,67.05,65.73,65.73,23700.0,56.4039,56.6149,55.5004,55.5004,23700.0
2009-01-07 09:35:00,65.85,66.23,65.65,65.85,25200.0,55.6017,55.9226,55.4328,55.6017,25200.0
2009-01-07 09:40:00,65.8,65.82,65.38,65.49,24400.0,55.5595,55.5764,55.2048,55.2977,24400.0
2009-01-07 09:45:00,65.48,65.59,65.1,65.22,41500.0,55.2893,55.3822,54.9684,55.0697,41500.0
2009-01-07 09:50:00,65.25,65.4,65.06,65.07,25300.0,55.0951,55.2217,54.9346,54.9431,25300.0
2009-01-07 09:55:00,65.06,65.22,64.84,65.15,23900.0,54.9346,55.0697,54.7489,55.0106,23900.0
2009-01-07 10:00:00,65.16,65.16,64.65,64.68,29100.0,55.0191,55.0191,54.5885,54.6138,29100.0
2009-01-07 10:05:00,64.68,64.78,64.36,64.5,46400.0,54.6138,54.6982,54.3436,54.4618,46400.0
2009-01-07 10:10:00,64.49,64.5,64.18,64.19,36400.0,54.4534,54.4618,54.1916,54.2,36400.0
2009-01-07 10:15:00,64.24,64.24,63.67,64.15,52200.0,54.2423,54.2423,53.761,54.1663,52200.0
2009-01-07 10:20:00,64.2,64.66,64.04,64.43,21700.0,54.2085,54.5969,54.0734,54.4027,21700.0
2009-01-07 10:25:00,64.51,64.73,64.17,64.73,15500.0,54.4702,54.656,54.1832,54.656,15500.0
2009-01-07 10:30:00,64.67,64.7,64.2,64.54,20500.0,54.6053,54.6307,54.2085,54.4956,20500.0
2009-01-07 10:35:00,64.56,64.84,64.48,64.83,17500.0,54.5125,54.7489,54.4449,54.7404,17500.0
2009-01-07 10:40:00,64.83,65.02,64.78,64.96,43800.0,54.7404,54.9009,54.6982,54.8502,43800.0
2009-01-07 10:45:00,64.93,65.0,64.86,64.99,15700.0,54.8249,54.884,54.7658,54.8755,15700.0
2009-01-07 10:50:00,64.91,65.01,64.87,64.98,24300.0,54.808,54.8924,54.7742,54.8671,24300.0
2009-01-07 10:55:00,64.97,65.11,64.92,65.06,29800.0,54.8587,54.9769,54.8164,54.9346,29800.0
2009-01-07 11:00:00,65.05,65.23,64.95,65.02,31000.0,54.9262,55.0782,54.8418,54.9009,31000.0
2009-01-07 11:05:00,65.06,65.06,64.9,64.98,29000.0,54.9346,54.9346,54.7996,54.8671,29000.0
2009-01-07 11:10:00,64.95,64.99,64.82,64.83,18800.0,54.8418,54.8755,54.732,54.7404,18800.0
2009-01-07 11:15:00,64.88,65.0,64.85,64.9,8200.0,54.7827,54.884,54.7573,54.7996,8200.0
2009-01-07 11:20:00,64.85,65.1,64.82,64.93,52700.0,54.7573,54.9684,54.732,54.8249,52700.0
2009-01-07 11:25:00,64.97,65.0,64.88,64.94,13900.0,54.8587,54.884,54.7827,54.8333,13900.0
2009-01-07 11:30:00,64.92,65.01,64.91,64.94,17900.0,54.8164,54.8924,54.808,54.8333,17900.0
2009-01-07 11:35:00,64.98,65.05,64.94,64.97,14500.0,54.8671,54.9262,54.8333,54.8587,14500.0
2009-01-07 11:40:00,64.98,65.15,64.87,65.01,20000.0,54.8671,55.0106,54.7742,54.8924,20000.0
2009-01-07 11:45:00,65.08,65.22,65.01,65.06,15200.0,54.9515,55.0697,54.8924,54.9346,15200.0
2009-01-07 11:50:00,65.06,65.13,64.97,65.08,16400.0,54.9346,54.9938,54.8587,54.9515,16400.0
2009-01-07 11:55:00,65.09,65.18,64.95,65.0,26600.0,54.96,55.036,54.8418,54.884,26600.0
2009-01-07 12:00:00,65.0,65.02,64.9,64.95,34500.0,54.884,54.9009,54.7996,54.8418,34500.0
2009-01-07 12:05:00,64.96,64.97,64.68,64.68,9800.0,54.8502,54.8587,54.6138,54.6138,9800.0
2009-01-07 12:10:00,64.7,64.81,64.57,64.77,7400.0,54.6307,54.7236,54.5209,54.6898,7400.0
2009-01-07 12:15:00,64.81,65.0,64.76,64.88,6700.0,54.7236,54.884,54.6813,54.7827,6700.0
2009-01-07 12:20:00,64.88,64.92,64.61,64.61,5200.0,54.7827,54.8164,54.5547,54.5547,5200.0
2009-01-07 12:25:00,64.71,64.85,64.67,64.76,7800.0,54.6391,54.7573,54.6053,54.6813,7800.0
2009-01-07 12:30:00,64.83,64.87,64.74,64.82,4500.0,54.7404,54.7742,54.6645,54.732,4500.0
2009-01-07 12:35:00,64.79,65.01,64.76,64.96,18800.0,54.7067,54.8924,54.6813,54.8502,18800.0
2009-01-07 12:40:00,64.96,64.96,64.74,64.89,10400.0,54.8502,54.8502,54.6645,54.7911,10400.0
2009-01-07 12:45:00,64.87,64.97,64.69,64.69,23300.0,54.7742,54.8587,54.6222,54.6222,23300.0
2009-01-07 12:50:00,64.64,64.72,64.62,64.64,10500.0,54.58,54.6476,54.5631,54.58,10500.0
2009-01-07 12:55:00,64.66,64.66,64.45,64.62,10300.0,54.5969,54.5969,54.4196,54.5631,10300.0
2009-01-07 13:00:00,64.69,64.75,64.55,64.75,7700.0,54.6222,54.6729,54.504,54.6729,7700.0
2009-01-07 13:05:00,64.79,64.87,64.56,64.65,9400.0,54.7067,54.7742,54.5125,54.5885,9400.0
2009-01-07 13:10:00,64.65,64.82,64.65,64.74,2800.0,54.5885,54.732,54.5885,54.6645,2800.0
2009-01-07 13:15:00,64.74,64.93,64.74,64.84,4300.0,54.6645,54.8249,54.6645,54.7489,4300.0
2009-01-07 13:20:00,64.84,64.85,64.62,64.66,10700.0,54.7489,54.7573,54.5631,54.5969,10700.0
2009-01-07 13:25:00,64.71,64.83,64.69,64.77,3900.0,54.6391,54.7404,54.6222,54.6898,3900.0
2009-01-07 13:30:00,64.77,64.79,64.59,64.6,16200.0,54.6898,54.7067,54.5378,54.5462,16200.0
2009-01-07 13:35:00,64.54,64.76,64.54,64.65,16000.0,54.4956,54.6813,54.4956,54.5885,16000.0
2009-01-07 13:40:00,64.7,64.7,64.21,64.28,16600.0,54.6307,54.6307,54.2169,54.276,16600.0
2009-01-07 13:45:00,64.24,64.3,64.15,64.2,7800.0,54.2423,54.2929,54.1663,54.2085,7800.0
2009-01-07 13:50:00,64.25,64.26,64.11,64.18,6900.0,54.2507,54.2592,54.1325,54.1916,6900.0
2009-01-07 13:55:00,64.21,64.29,63.98,64.22,9100.0,54.2169,54.2845,54.0227,54.2254,9100.0
2009-01-07 14:00:00,64.06,64.35,64.06,64.23,15600.0,54.0903,54.3351,54.0903,54.2338,15600.0
2009-01-07 14:05:00,64.25,64.43,64.02,64.41,8700.0,54.2507,54.4027,54.0565,54.3858,8700.0
2009-01-07 14:10:00,64.41,64.41,64.22,64.35,15400.0,54.3858,54.3858,54.2254,54.3351,15400.0
2009-01-07 14:15:00,64.35,64.36,64.15,64.15,10300.0,54.3351,54.3436,54.1663,54.1663,10300.0
2009-01-07 14:20:00,64.15,64.25,63.98,64.22,27700.0,54.1663,54.2507,54.0227,54.2254,27700.0
2009-01-07 14:25:00,64.22,64.3,64.17,64.3,6600.0,54.2254,54.2929,54.1832,54.2929,6600.0
2009-01-07 14:30:00,64.24,64.29,64.2,64.25,4800.0,54.2423,54.2845,54.2085,54.2507,4800.0
2009-01-07 14:35:00,64.24,64.38,64.24,64.27,6400.0,54.2423,54.3605,54.2423,54.2676,6400.0
2009-01-07 14:40:00,64.25,64.33,64.09,64.3,6300.0,54.2507,54.3183,54.1156,54.2929,6300.0
2009-01-07 14:45:00,64.27,64.33,64.06,64.1,5700.0,54.2676,54.3183,54.0903,54.1241,5700.0
2009-01-07 14:50:00,64.08,64.26,64.05,64.26,9500.0,54.1072,54.2592,54.0818,54.2592,9500.0
2009-01-07 14:55:00,64.27,64.4,64.2,64.34,6500.0,54.2676,54.3774,54.2085,54.3267,6500.0
2009-01-07 15:00:00,64.31,64.34,64.1,64.2,19600.0,54.3014,54.3267,54.1241,54.2085,19600.0
2009-01-07 15:05:00,64.18,64.2,64.01,64.08,15900.0,54.1916,54.2085,54.0481,54.1072,15900.0
2009-01-07 15:10:00,64.08,64.11,63.94,64.01,9900.0,54.1072,54.1325,53.989,54.0481,9900.0
2009-01-07 15:15:00,64.0,64.06,63.74,63.94,24400.0,54.0396,54.0903,53.8201,53.989,24400.0
2009-01-07 15:20:00,63.97,64.02,63.7,63.94,15500.0,54.0143,54.0565,53.7863,53.989,15500.0
2009-01-07 15:25:00,63.83,63.98,63.71,63.82,14900.0,53.8961,54.0227,53.7948,53.8876,14900.0
2009-01-07 15:30:00,63.9,64.07,63.78,63.8,22700.0,53.9552,54.0987,53.8539,53.8707,22700.0
2009-01-07 15:35:00,63.8,63.82,63.48,63.52,23500.0,53.8707,53.8876,53.6005,53.6343,23500.0
2009-01-07 15:40:00,63.51,63.59,63.32,63.49,37400.0,53.6259,53.6934,53.4654,53.609,37400.0
2009-01-07 15:45:00,63.5,63.66,63.35,63.65,44300.0,53.6174,53.7525,53.4908,53.7441,44300.0
2009-01-07 15:50:00,63.64,63.68,63.45,63.54,48900.0,53.7356,53.7694,53.5752,53.6512,48900.0
2009-01-07 15:55:00,63.63,64.08,63.54,63.92,62200.0,53.7272,54.1072,53.6512,53.9721,62200.0
2009-01-08 09:30:00,63.36,63.36,62.39,62.86,39700.0,53.4992,53.4992,52.6802,53.077,39700.0
2009-01-08 09:35:00,62.81,62.81,62.19,62.42,34500.0,53.0348,53.0348,52.5113,52.7055,34500.0
2009-01-08 09:40:00,62.28,62.5,62.28,62.48,29200.0,52.5873,52.7731,52.5873,52.7562,29200.0
2009-01-08 09:45:00,62.47,62.5,61.37,61.5,61700.0,52.7477,52.7731,51.8189,51.9287,61700.0
2009-01-08 09:50:00,61.58,62.32,61.31,62.26,44600.0,51.9962,52.6211,51.7683,52.5704,44600.0
2009-01-08 09:55:00,62.26,62.4,61.85,62.31,41400.0,52.5704,52.6886,52.2242,52.6126,41400.0
2009-01-08 10:00:00,62.31,62.49,62.29,62.49,47500.0,52.6126,52.7646,52.5957,52.7646,47500.0
2009-01-08 10:05:00,62.48,62.48,62.25,62.4,41700.0,52.7562,52.7562,52.562,52.6886,41700.0
2009-01-08 10:10:00,62.45,62.51,62.23,62.25,51800.0,52.7308,52.7815,52.5451,52.562,51800.0
2009-01-08 10:15:00,62.27,62.46,62.25,62.25,31100.0,52.5789,52.7393,52.562,52.562,31100.0
2009-01-08 10:20:00,62.25,62.4,62.08,62.31,18300.0,52.562,52.6886,52.4184,52.6126,18300.0
2009-01-08 10:25:00,62.31,62.32,62.0,62.05,29000.0,52.6126,52.6211,52.3509,52.3931,29000.0
2009-01-08 10:30:00,62.05,62.25,61.68,61.88,31700.0,52.3931,52.562,52.0807,52.2496,31700.0
2009-01-08 10:35:00,61.85,62.08,61.79,62.0,25200.0,52.2242,52.4184,52.1736,52.3509,25200.0
2009-01-08 10:40:00,62.04,62.52,62.0,62.01,34600.0,52.3847,52.79,52.3509,52.3593,34600.0
2009-01-08 10:45:00,62.05,62.52,62.05,62.51,16900.0,52.3931,52.79,52.3931,52.7815,16900.0
2009-01-08 10:50:00,62.52,63.0,62.52,62.97,29600.0,52.79,53.1952,52.79,53.1699,29600.0
2009-01-08 10:55:00,62.95,62.96,62.71,62.89,11700.0,53.153,53.1615,52.9504,53.1024,11700.0
2009-01-08 11:00:00,62.93,63.0,62.85,62.99,10300.0,53.1361,53.1952,53.0686,53.1868,10300.0
2009-01-08 11:05:00,62.97,63.0,62.75,62.84,10300.0,53.1699,53.1952,52.9842,53.0602,10300.0
2009-01-08 11:10:00,62.86,62.89,62.5,62.53,19900.0,53.077,53.1024,52.7731,52.7984,19900.0
2009-01-08 11:15:00,62.53,62.92,62.53,62.63,19000.0,52.7984,53.1277,52.7984,52.8828,19000.0
2009-01-08 11:20:00,62.65,62.73,62.5,62.54,11800.0,52.8997,52.9673,52.7731,52.8068,11800.0
2009-01-08 11:25:00,62.55,62.62,62.25,62.25,23100.0,52.8153,52.8744,52.562,52.562,23100.0
2009-01-08 11:30:00,62.27,62.31,61.96,62.02,24800.0,52.5789,52.6126,52.3171,52.3678,24800.0
2009-01-08 11:35:00,62.01,62.11,61.99,62.0,15300.0,52.3593,52.4438,52.3424,52.3509,15300.0
2009-01-08 11:40:00,62.01,62.32,62.0,62.25,4200.0,52.3593,52.6211,52.3509,52.562,4200.0
2009-01-08 11:45:00,62.17,62.17,62.0,62.05,5900.0,52.4944,52.4944,52.3509,52.3931,5900.0
2009-01-08 11:50:00,62.05,62.1,61.81,61.85,14800.0,52.3931,52.4353,52.1905,52.2242,14800.0
2009-01-08 11:55:00,61.83,61.89,61.78,61.85,19600.0,52.2073,52.258,52.1651,52.2242,19600.0
2009-01-08 12:00:00,61.83,61.96,61.52,61.52,86300.0,52.2073,52.3171,51.9456,51.9456,86300.0
2009-01-08 12:05:00,61.51,61.75,61.33,61.61,18600.0,51.9371,52.1398,51.7852,52.0216,18600.0
2009-01-08 12:10:00,61.64,61.78,61.48,61.73,25000.0,52.0469,52.1651,51.9118,52.1229,25000.0
2009-01-08 12:15:00,61.79,61.87,61.61,61.62,11900.0,52.1736,52.2411,52.0216,52.03,11900.0
2009-01-08 12:20:00,61.61,61.68,61.3,61.36,51000.0,52.0216,52.0807,51.7598,51.8105,51000.0
2009-01-08 12:25:00,61.35,61.5,61.35,61.49,34300.0,51.802,51.9287,51.802,51.9203,34300.0
2009-01-08 12:30:00,61.49,61.71,61.37,61.43,18600.0,51.9203,52.106,51.8189,51.8696,18600.0
2009-01-08 12:35:00,61.43,61.72,61.35,61.58,9800.0,51.8696,52.1145,51.802,51.9962,9800.0
2009-01-08 12:40:00,61.6,61.72,61.39,61.57,45200.0,52.0131,52.1145,51.8358,51.9878,45200.0
2009-01-08 12:45:00,61.59,61.64,61.28,61.33,28000.0,52.0047,52.0469,51.7429,51.7852,28000.0
2009-01-08 12:50:00,61.37,61.68,61.32,61.52,11100.0,51.8189,52.0807,51.7767,51.9456,11100.0
2009-01-08 12:55:00,61.53,61.59,61.22,61.51,32500.0,51.954,52.0047,51.6923,51.9371,32500.0
2009-01-08 13:00:00,61.51,61.55,61.26,61.39,16900.0,51.9371,51.9709,51.726,51.8358,16900.0
2009-01-08 13:05:00,61.39,61.42,61.22,61.27,16700.0,51.8358,51.8611,51.6923,51.7345,16700.0
2009-01-08 13:10:00,61.27,61.27,61.0,61.02,13400.0,51.7345,51.7345,51.5065,51.5234,13400.0
2009-01-08 13:15:00,61.03,61.16,61.0,61.06,14800.0,51.5318,51.6416,51.5065,51.5572,14800.0
2009-01-08 13:20:00,61.11,61.31,61.0,61.07,10600.0,51.5994,51.7683,51.5065,51.5656,10600.0
2009-01-08 13:25:00,61.08,61.25,61.01,61.22,15800.0,51.5741,51.7176,51.515,51.6923,15800.0
2009-01-08 13:30:00,61.22,61.56,61.12,61.56,8100.0,51.6923,51.9794,51.6078,51.9794,8100.0
2009-01-08 13:35:00,61.56,61.61,61.44,61.51,7700.0,51.9794,52.0216,51.878,51.9371,7700.0
2009-01-08 13:40:00,61.51,61.59,61.49,61.59,5800.0,51.9371,52.0047,51.9203,52.0047,5800.0
2009-01-08 13:45:00,61.56,61.88,61.56,61.7,17500.0,51.9794,52.2496,51.9794,52.0976,17500.0
2009-01-08 13:50:00,61.7,61.81,61.62,61.63,6800.0,52.0976,52.1905,52.03,52.0385,6800.0
2009-01-08 13:55:00,61.61,61.76,61.51,61.64,10900.0,52.0216,52.1482,51.9371,52.0469,10900.0
2009-01-08 14:00:00,61.64,61.64,61.5,61.59,22600.0,52.0469,52.0469,51.9287,52.0047,22600.0
2009-01-08 14:05:00,61.59,62.05,61.57,61.96,25800.0,52.0047,52.3931,51.9878,52.3171,25800.0
2009-01-08 14:10:00,62.0,62.03,61.88,61.98,13700.0,52.3509,52.3762,52.2496,52.334,13700.0
2009-01-08 14:15:00,61.97,62.17,61.97,62.17,13700.0,52.3255,52.4944,52.3255,52.4944,13700.0
2009-01-08 14:20:00,62.18,62.32,62.11,62.14,13300.0,52.5029,52.6211,52.4438,52.4691,13300.0
2009-01-08 14:25:00,62.14,62.39,62.06,62.24,13300.0,52.4691,52.6802,52.4015,52.5535,13300.0
2009-01-08 14:30:00,62.17,62.23,62.0,62.07,11700.0,52.4944,52.5451,52.3509,52.41,11700.0
2009-01-08 14:35:00,62.07,62.12,62.01,62.09,12800.0,52.41,52.4522,52.3593,52.4269,12800.0
2009-01-08 14:40:00,62.08,62.4,61.95,62.4,12700.0,52.4184,52.6886,52.3087,52.6886,12700.0
2009-01-08 14:45:00,62.41,62.63,62.28,62.31,18000.0,52.6971,52.8828,52.5873,52.6126,18000.0
2009-01-08 14:50:00,62.36,62.93,62.33,62.93,20300.0,52.6549,53.1361,52.6295,53.1361,20300.0
2009-01-08 14:55:00,62.92,62.95,62.68,62.83,15600.0,53.1277,53.153,52.9251,53.0517,15600.0
2009-01-08 15:00:00,62.84,63.0,62.74,62.74,15000.0,53.0602,53.1952,52.9757,52.9757,15000.0
2009-01-08 15:05:00,62.74,62.92,62.56,62.72,19400.0,52.9757,53.1277,52.8237,52.9588,19400.0
2009-01-08 15:10:00,62.68,62.75,62.52,62.7,14300.0,52.9251,52.9842,52.79,52.9419,14300.0
2009-01-08 15:15:00,62.7,62.92,62.62,62.81,22100.0,52.9419,53.1277,52.8744,53.0348,22100.0
2009-01-08 15:20:00,62.81,62.81,62.45,62.62,23800.0,53.0348,53.0348,52.7308,52.8744,23800.0
2009-01-08 15:25:00,62.65,62.97,62.62,62.96,19600.0,52.8997,53.1699,52.8744,53.1615,19600.0
2009-01-08 15:30:00,62.92,62.98,62.77,62.92,19100.0,53.1277,53.1784,53.001,53.1277,19100.0
2009-01-08 15:35:00,62.9,62.93,62.51,62.7,28400.0,53.1108,53.1361,52.7815,52.9419,28400.0
2009-01-08 15:40:00,62.7,62.97,62.7,62.97,29300.0,52.9419,53.1699,52.9419,53.1699,29300.0
2009-01-08 15:45:00,62.95,63.0,62.83,63.0,53600.0,53.153,53.1952,53.0517,53.1952,53600.0
2009-01-08 15:50:00,63.0,63.19,62.84,63.0,49200.0,53.1952,53.3557,53.0602,53.1952,49200.0
2009-01-08 15:55:00,63.0,63.18,62.79,63.0,74200.0,53.1952,53.3472,53.0179,53.1952,74200.0
2009-01-09 09:30:00,63.01,63.01,61.61,61.95,48200.0,53.2037,53.2037,52.0216,52.3087,48200.0
2009-01-09 09:35:00,61.98,62.0,61.56,61.67,43700.0,52.334,52.3509,51.9794,52.0722,43700.0
2009-01-09 09:40:00,61.66,61.95,61.14,61.33,40200.0,52.0638,52.3087,51.6247,51.7852,40200.0
2009-01-09 09:45:00,61.26,61.98,61.12,61.13,30800.0,51.726,52.334,51.6078,51.6163,30800.0
2009-01-09 09:50:00,61.13,61.39,60.96,61.08,27200.0,51.6163,51.8358,51.4727,51.5741,27200.0
2009-01-09 09:55:00,61.08,61.7,60.91,61.55,15700.0,51.5741,52.0976,51.4305,51.9709,15700.0
2009-01-09 10:00:00,61.58,61.63,61.2,61.51,11600.0,51.9962,52.0385,51.6754,51.9371,11600.0
2009-01-09 10:05:00,61.5,61.68,61.45,61.5,12300.0,51.9287,52.0807,51.8865,51.9287,12300.0
2009-01-09 10:10:00,61.65,61.74,61.5,61.51,9500.0,52.0554,52.1313,51.9287,51.9371,9500.0
2009-01-09 10:15:00,61.5,61.58,61.32,61.38,17600.0,51.9287,51.9962,51.7767,51.8274,17600.0
2009-01-09 10:20:00,61.43,61.97,61.36,61.88,18900.0,51.8696,52.3255,51.8105,52.2496,18900.0
2009-01-09 10:25:00,62.0,62.0,61.32,61.35,20600.0,52.3509,52.3509,51.7767,51.802,20600.0
2009-01-09 10:30:00,61.35,61.39,61.05,61.22,17500.0,51.802,51.8358,51.5487,51.6923,17500.0
2009-01-09 10:35:00,61.22,61.46,61.06,61.46,17500.0,51.6923,51.8949,51.5572,51.8949,17500.0
2009-01-09 10:40:00,61.49,61.49,61.08,61.23,12600.0,51.9203,51.9203,51.5741,51.7007,12600.0
2009-01-09 10:45:00,61.27,61.46,61.27,61.44,6800.0,51.7345,51.8949,51.7345,51.878,6800.0
2009-01-09 10:50:00,61.46,61.67,61.18,61.67,14900.0,51.8949,52.0722,51.6585,52.0722,14900.0
2009-01-09 10:55:00,61.67,61.72,61.55,61.62,7100.0,52.0722,52.1145,51.9709,52.03,7100.0
2009-01-09 11:00:00,61.63,61.81,61.63,61.76,18300.0,52.0385,52.1905,52.0385,52.1482,18300.0
2009-01-09 11:05:00,61.75,62.34,61.75,62.28,21900.0,52.1398,52.638,52.1398,52.5873,21900.0
2009-01-09 11:10:00,62.28,62.36,61.84,61.95,27900.0,52.5873,52.6549,52.2158,52.3087,27900.0
2009-01-09 11:15:00,61.99,62.13,61.86,61.94,9500.0,52.3424,52.4606,52.2327,52.3002,9500.0
2009-01-09 11:20:00,61.97,62.54,61.95,62.49,18500.0,52.3255,52.8068,52.3087,52.7646,18500.0
2009-01-09 11:25:00,62.48,62.52,62.18,62.18,15100.0,52.7562,52.79,52.5029,52.5029,15100.0
2009-01-09 11:30:00,62.1,62.24,61.91,61.95,13100.0,52.4353,52.5535,52.2749,52.3087,13100.0
2009-01-09 11:35:00,61.95,62.01,61.84,61.9,9200.0,52.3087,52.3593,52.2158,52.2664,9200.0
2009-01-09 11:40:00,61.94,62.03,61.76,61.81,11700.0,52.3002,52.3762,52.1482,52.1905,11700.0
2009-01-09 11:45:00,61.86,62.2,61.86,62.05,51300.0,52.2327,52.5198,52.2327,52.3931,51300.0
2009-01-09 11:50:00,62.0,62.27,61.89,62.22,18500.0,52.3509,52.5789,52.258,52.5366,18500.0
2009-01-09 11:55:00,62.22,62.42,62.22,62.28,10300.0,52.5366,52.7055,52.5366,52.5873,10300.0
2009-01-09 12:00:00,62.26,62.4,62.18,62.23,12200.0,52.5704,52.6886,52.5029,52.5451,12200.0
2009-01-09 12:05:00,62.25,62.42,62.19,62.2,20700.0,52.562,52.7055,52.5113,52.5198,20700.0
2009-01-09 12:10:00,62.2,62.37,62.2,62.27,6200.0,52.5198,52.6633,52.5198,52.5789,6200.0
2009-01-09 12:15:00,62.23,62.23,61.93,62.02,8600.0,52.5451,52.5451,52.2918,52.3678,8600.0
2009-01-09 12:20:00,62.02,62.1,61.92,61.94,11100.0,52.3678,52.4353,52.2833,52.3002,11100.0
2009-01-09 12:25:00,61.93,62.33,61.89,62.0,21500.0,52.2918,52.6295,52.258,52.3509,21500.0
2009-01-09 12:30:00,62.0,62.13,61.91,62.12,8800.0,52.3509,52.4606,52.2749,52.4522,8800.0
2009-01-09 12:35:00,62.15,62.19,62.01,62.04,13200.0,52.4775,52.5113,52.3593,52.3847,13200.0
2009-01-09 12:40:00,62.02,62.23,62.01,62.05,14100.0,52.3678,52.5451,52.3593,52.3931,14100.0
2009-01-09 12:45:00,62.01,62.19,61.94,62.17,10100.0,52.3593,52.5113,52.3002,52.4944,10100.0
2009-01-09 12:50:00,62.25,62.36,62.14,62.36,4400.0,52.562,52.6549,52.4691,52.6549,4400.0
2009-01-09 12:55:00,62.36,62.39,62.17,62.27,2900.0,52.6549,52.6802,52.4944,52.5789,2900.0
2009-01-09 13:00:00,62.35,62.59,62.23,62.49,10000.0,52.6464,52.8491,52.5451,52.7646,10000.0
2009-01-09 13:05:00,62.54,62.62,62.28,62.29,11900.0,52.8068,52.8744,52.5873,52.5957,11900.0
2009-01-09 13:10:00,62.36,62.46,62.33,62.4,5100.0,52.6549,52.7393,52.6295,52.6886,5100.0
2009-01-09 13:15:00,62.4,62.4,62.15,62.37,10000.0,52.6886,52.6886,52.4775,52.6633,10000.0
2009-01-09 13:20:00,62.37,62.46,62.1,62.19,21700.0,52.6633,52.7393,52.4353,52.5113,21700.0
2009-01-09 13:25:00,62.13,62.26,62.13,62.22,3800.0,52.4606,52.5704,52.4606,52.5366,3800.0
2009-01-09 13:30:00,62.18,62.21,61.95,61.99,9400.0,52.5029,52.5282,52.3087,52.3424,9400.0
2009-01-09 13:35:00,62.0,62.05,61.8,61.82,17400.0,52.3509,52.3931,52.182,52.1989,17400.0
2009-01-09 13:40:00,61.83,61.83,61.65,61.73,11800.0,52.2073,52.2073,52.0554,52.1229,11800.0
2009-01-09 13:45:00,61.69,61.74,61.64,61.7,4500.0,52.0891,52.1313,52.0469,52.0976,4500.0
2009-01-09 13:50:00,61.7,61.75,61.51,61.64,11700.0,52.0976,52.1398,51.9371,52.0469,11700.0
2009-01-09 13:55:00,61.64,61.64,61.55,61.61,4300.0,52.0469,52.0469,51.9709,52.0216,4300.0
2009-01-09 14:00:00,61.61,61.77,61.59,61.7,15200.0,52.0216,52.1567,52.0047,52.0976,15200.0
2009-01-09 14:05:00,61.73,62.09,61.68,61.81,13400.0,52.1229,52.4269,52.0807,52.1905,13400.0
2009-01-09 14:10:00,61.82,62.1,61.78,62.1,5100.0,52.1989,52.4353,52.1651,52.4353,5100.0
2009-01-09 14:15:00,62.08,62.46,61.98,62.36,19200.0,52.4184,52.7393,52.334,52.6549,19200.0
2009-01-09 14:20:00,62.38,62.47,62.23,62.23,6800.0,52.6717,52.7477,52.5451,52.5451,6800.0
2009-01-09 14:25:00,62.21,62.3,62.11,62.3,6800.0,52.5282,52.6042,52.4438,52.6042,6800.0
2009-01-09 14:30:00,62.32,62.69,62.24,62.55,14500.0,52.6211,52.9335,52.5535,52.8153,14500.0
2009-01-09 14:35:00,62.58,62.58,62.38,62.5,8800.0,52.8406,52.8406,52.6717,52.7731,8800.0
2009-01-09 14:40:00,62.45,62.68,62.29,62.6,12200.0,52.7308,52.9251,52.5957,52.8575,12200.0
2009-01-09 14:45:00,62.61,62.87,62.59,62.68,10700.0,52.8659,53.0855,52.8491,52.9251,10700.0
2009-01-09 14:50:00,62.59,62.76,62.47,62.72,7000.0,52.8491,52.9926,52.7477,52.9588,7000.0
2009-01-09 14:55:00,62.75,62.83,62.4,62.43,13100.0,52.9842,53.0517,52.6886,52.714,13100.0
2009-01-09 15:00:00,62.39,62.54,62.19,62.31,15100.0,52.6802,52.8068,52.5113,52.6126,15100.0
2009-01-09 15:05:00,62.31,62.52,62.15,62.24,18100.0,52.6126,52.79,52.4775,52.5535,18100.0
2009-01-09 15:10:00,62.21,62.27,62.06,62.19,11600.0,52.5282,52.5789,52.4015,52.5113,11600.0
2009-01-09 15:15:00,62.19,62.27,61.94,62.08,14700.0,52.5113,52.5789,52.3002,52.4184,14700.0
2009-01-09 15:20:00,62.13,62.34,61.89,62.34,18200.0,52.4606,52.638,52.258,52.638,18200.0
2009-01-09 15:25:00,62.3,62.3,61.83,62.16,25600.0,52.6042,52.6042,52.2073,52.486,25600.0
2009-01-09 15:30:00,62.15,62.29,61.97,62.19,17500.0,52.4775,52.5957,52.3255,52.5113,17500.0
2009-01-09 15:35:00,62.19,62.27,61.94,61.95,21800.0,52.5113,52.5789,52.3002,52.3087,21800.0
2009-01-09 15:40:00,61.91,62.02,61.61,61.65,24900.0,52.2749,52.3678,52.0216,52.0554,24900.0
2009-01-09 15:45:00,61.66,61.71,61.21,61.21,26600.0,52.0638,52.106,51.6838,51.6838,26600.0
2009-01-09 15:50:00,61.25,61.63,60.78,60.89,59500.0,51.7176,52.0385,51.3207,51.4136,59500.0
2009-01-09 15:55:00,60.89,61.26,60.79,61.17,59700.0,51.4136,51.726,51.3292,51.6501,59700.0
2009-01-12 09:30:00,61.46,61.64,60.4,60.88,17800.0,51.8949,52.0469,50.9999,51.4052,17800.0
2009-01-12 09:35:00,60.8,60.9,60.08,60.08,20500.0,51.3376,51.4221,50.7297,50.7297,20500.0
2009-01-12 09:40:00,60.08,60.13,58.92,59.09,46900.0,50.7297,50.7719,49.7502,49.8938,46900.0
2009-01-12 09:45:00,59.04,59.08,58.66,58.82,42900.0,49.8515,49.8853,49.5307,49.6658,42900.0
2009-01-12 09:50:00,58.83,58.95,58.41,58.67,43700.0,49.6742,49.7756,49.3196,49.5391,43700.0
2009-01-12 09:55:00,58.71,58.82,58.51,58.7,11300.0,49.5729,49.6658,49.404,49.5645,11300.0
2009-01-12 10:00:00,58.79,59.0,58.7,58.84,45800.0,49.6405,49.8178,49.5645,49.6827,45800.0
2009-01-12 10:05:00,58.89,59.09,58.81,58.9,19300.0,49.7249,49.8938,49.6573,49.7333,19300.0
2009-01-12 10:10:00,58.87,59.01,58.81,58.95,16500.0,49.708,49.8262,49.6573,49.7756,16500.0
2009-01-12 10:15:00,58.92,59.0,58.76,58.85,13500.0,49.7502,49.8178,49.6151,49.6911,13500.0
2009-01-12 10:20:00,58.75,58.88,58.63,58.74,19000.0,49.6067,49.7164,49.5054,49.5982,19000.0
2009-01-12 10:25:00,58.78,58.91,58.7,58.85,17300.0,49.632,49.7418,49.5645,49.6911,17300.0
2009-01-12 10:30:00,58.85,58.87,58.61,58.68,12100.0,49.6911,49.708,49.4885,49.5476,12100.0
2009-01-12 10:35:00,58.71,58.79,58.61,58.69,11800.0,49.5729,49.6405,49.4885,49.556,11800.0
2009-01-12 10:40:00,58.73,58.84,58.65,58.74,10300.0,49.5898,49.6827,49.5222,49.5982,10300.0
2009-01-12 10:45:00,58.74,58.74,58.64,58.68,11900.0,49.5982,49.5982,49.5138,49.5476,11900.0
2009-01-12 10:50:00,58.68,58.69,58.31,58.31,17500.0,49.5476,49.556,49.2352,49.2352,17500.0
2009-01-12 10:55:00,58.24,58.36,58.0,58.11,33300.0,49.1761,49.2774,48.9734,49.0663,33300.0
2009-01-12 11:00:00,58.14,58.25,58.03,58.18,18300.0,49.0916,49.1845,48.9987,49.1254,18300.0
2009-01-12 11:05:00,58.13,58.32,58.07,58.16,17900.0,49.0832,49.2436,49.0325,49.1085,17900.0
2009-01-12 11:10:00,58.01,58.25,58.01,58.23,17900.0,48.9818,49.1845,48.9818,49.1676,17900.0
2009-01-12 11:15:00,58.21,58.28,57.86,57.95,17200.0,49.1507,49.2098,48.8552,48.9312,17200.0
2009-01-12 11:20:00,57.92,58.2,57.79,58.04,15000.0,48.9059,49.1423,48.7961,49.0072,15000.0
2009-01-12 11:25:00,58.04,58.04,57.87,58.02,7500.0,49.0072,49.0072,48.8636,48.9903,7500.0
2009-01-12 11:30:00,58.1,58.15,57.88,58.0,12000.0,49.0578,49.1001,48.8721,48.9734,12000.0
2009-01-12 11:35:00,57.89,58.19,57.8,58.14,30200.0,48.8805,49.1338,48.8045,49.0916,30200.0
2009-01-12 11:40:00,58.04,58.15,58.0,58.08,28600.0,49.0072,49.1001,48.9734,49.041,28600.0
2009-01-12 11:45:00,58.0,58.23,58.0,58.05,24700.0,48.9734,49.1676,48.9734,49.0156,24700.0
2009-01-12 11:50:00,58.05,58.22,58.04,58.05,13300.0,49.0156,49.1592,49.0072,49.0156,13300.0
2009-01-12 11:55:00,58.03,58.11,58.0,58.0,6600.0,48.9987,49.0663,48.9734,48.9734,6600.0
2009-01-12 12:00:00,57.99,58.13,57.82,57.85,28000.0,48.965,49.0832,48.8214,48.8467,28000.0
2009-01-12 12:05:00,57.87,57.99,57.84,57.86,16400.0,48.8636,48.965,48.8383,48.8552,16400.0
2009-01-12 12:10:00,57.86,57.99,57.85,57.99,12900.0,48.8552,48.965,48.8467,48.965,12900.0
2009-01-12 12:15:00,58.0,58.03,57.86,57.9,9400.0,48.9734,48.9987,48.8552,48.889,9400.0
2009-01-12 12:20:00,57.86,57.95,57.86,57.86,9600.0,48.8552,48.9312,48.8552,48.8552,9600.0
2009-01-12 12:25:00,57.87,58.0,57.87,58.0,9800.0,48.8636,48.9734,48.8636,48.9734,9800.0
2009-01-12 12:30:00,58.0,58.0,57.89,57.98,10800.0,48.9734,48.9734,48.8805,48.9565,10800.0
2009-01-12 12:35:00,57.93,58.0,57.88,57.92,8000.0,48.9143,48.9734,48.8721,48.9059,8000.0
2009-01-12 12:40:00,57.9,57.95,57.86,57.95,6600.0,48.889,48.9312,48.8552,48.9312,6600.0
2009-01-12 12:45:00,57.91,58.08,57.88,58.0,48000.0,48.8974,49.041,48.8721,48.9734,48000.0
2009-01-12 12:50:00,58.0,58.04,57.92,58.01,10600.0,48.9734,49.0072,48.9059,48.9818,10600.0
2009-01-12 12:55:00,58.02,58.05,57.94,58.03,14300.0,48.9903,49.0156,48.9227,48.9987,14300.0
2009-01-12 13:00:00,58.0,58.03,57.92,58.0,14700.0,48.9734,48.9987,48.9059,48.9734,14700.0
2009-01-12 13:05:00,57.98,58.03,57.95,58.01,10000.0,48.9565,48.9987,48.9312,48.9818,10000.0
2009-01-12 13:10:00,58.01,58.12,57.95,58.04,18200.0,48.9818,49.0747,48.9312,49.0072,18200.0
2009-01-12 13:15:00,58.04,58.11,57.97,58.11,10100.0,49.0072,49.0663,48.9481,49.0663,10100.0
2009-01-12 13:20:00,58.09,58.1,57.99,57.99,10400.0,49.0494,49.0578,48.965,48.965,10400.0
2009-01-12 13:25:00,57.99,58.03,57.88,57.9,15400.0,48.965,48.9987,48.8721,48.889,15400.0
2009-01-12 13:30:00,57.93,58.05,57.87,57.94,21300.0,48.9143,49.0156,48.8636,48.9227,21300.0
2009-01-12 13:35:00,57.94,57.95,57.87,57.9,8400.0,48.9227,48.9312,48.8636,48.889,8400.0
2009-01-12 13:40:00,57.9,57.96,57.87,57.92,10900.0,48.889,48.9396,48.8636,48.9059,10900.0
2009-01-12 13:45:00,57.91,58.03,57.85,57.89,24800.0,48.8974,48.9987,48.8467,48.8805,24800.0
2009-01-12 13:50:00,57.88,57.92,57.85,57.9,15300.0,48.8721,48.9059,48.8467,48.889,15300.0
2009-01-12 13:55:00,57.9,57.92,57.59,57.64,47300.0,48.889,48.9059,48.6272,48.6694,47300.0
2009-01-12 14:00:00,57.64,57.69,57.34,57.5,47400.0,48.6694,48.7116,48.4161,48.5512,47400.0
2009-01-12 14:05:00,57.5,57.72,57.45,57.52,26500.0,48.5512,48.737,48.509,48.5681,26500.0
2009-01-12 14:10:00,57.5,57.63,57.43,57.58,19300.0,48.5512,48.661,48.4921,48.6188,19300.0
2009-01-12 14:15:00,57.56,57.67,57.41,57.63,17100.0,48.6019,48.6948,48.4752,48.661,17100.0
2009-01-12 14:20:00,57.65,57.69,57.51,57.64,19800.0,48.6779,48.7116,48.5597,48.6694,19800.0
2009-01-12 14:25:00,57.59,57.72,57.36,57.72,10500.0,48.6272,48.737,48.433,48.737,10500.0
2009-01-12 14:30:00,57.69,57.75,57.26,57.28,15800.0,48.7116,48.7623,48.3486,48.3655,15800.0
2009-01-12 14:35:00,57.34,57.52,57.23,57.48,17600.0,48.4161,48.5681,48.3232,48.5343,17600.0
2009-01-12 14:40:00,57.48,57.48,57.0,57.03,16000.0,48.5343,48.5343,48.129,48.1544,16000.0
2009-01-12 14:45:00,57.03,57.22,56.87,57.02,10500.0,48.1544,48.3148,48.0193,48.1459,10500.0
2009-01-12 14:50:00,57.06,57.13,56.95,57.03,13000.0,48.1797,48.2388,48.0868,48.1544,13000.0
2009-01-12 14:55:00,57.0,57.12,56.94,56.95,14900.0,48.129,48.2304,48.0784,48.0868,14900.0
2009-01-12 15:00:00,56.96,57.59,56.95,57.56,41700.0,48.0953,48.6272,48.0868,48.6019,41700.0
2009-01-12 15:05:00,57.57,57.64,57.17,57.31,26000.0,48.6103,48.6694,48.2726,48.3908,26000.0
2009-01-12 15:10:00,57.31,57.48,57.21,57.47,14000.0,48.3908,48.5343,48.3064,48.5259,14000.0
2009-01-12 15:15:00,57.43,57.6,57.31,57.38,16900.0,48.4921,48.6357,48.3908,48.4499,16900.0
2009-01-12 15:20:00,57.36,57.54,57.07,57.27,39100.0,48.433,48.585,48.1881,48.357,39100.0
2009-01-12 15:25:00,57.27,57.58,57.27,57.43,27400.0,48.357,48.6188,48.357,48.4921,27400.0
2009-01-12 15:30:00,57.45,57.59,57.05,57.08,15200.0,48.509,48.6272,48.1713,48.1966,15200.0
2009-01-12 15:35:00,57.1,57.16,56.89,57.01,37000.0,48.2135,48.2641,48.0362,48.1375,37000.0
2009-01-12 15:40:00,56.98,57.13,56.9,57.0,46500.0,48.1121,48.2388,48.0446,48.129,46500.0
2009-01-12 15:45:00,57.03,57.23,56.93,57.1,37800.0,48.1544,48.3232,48.0699,48.2135,37800.0
2009-01-12 15:50:00,57.03,57.37,57.03,57.29,38800.0,48.1544,48.4415,48.1544,48.3739,38800.0
2009-01-12 15:55:00,57.3,57.4,57.12,57.15,58600.0,48.3823,48.4668,48.2304,48.2557,58600.0
2009-01-13 09:30:00,58.41,58.41,57.16,57.32,12200.0,49.3196,49.3196,48.2641,48.3992,12200.0
2009-01-13 09:35:00,57.34,57.41,56.93,57.01,9400.0,48.4161,48.4752,48.0699,48.1375,9400.0
2009-01-13 09:40:00,57.08,57.42,57.02,57.4,39300.0,48.1966,48.4837,48.1459,48.4668,39300.0
2009-01-13 09:45:00,57.4,57.85,57.33,57.39,42100.0,48.4668,48.8467,48.4077,48.4583,42100.0
2009-01-13 09:50:00,57.5,58.0,57.44,57.76,43200.0,48.5512,48.9734,48.5006,48.7708,43200.0
2009-01-13 09:55:00,57.75,57.81,57.66,57.74,22500.0,48.7623,48.813,48.6863,48.7539,22500.0
2009-01-13 10:00:00,57.74,57.76,57.45,57.49,32000.0,48.7539,48.7708,48.509,48.5428,32000.0
2009-01-13 10:05:00,57.5,57.85,57.35,57.83,41000.0,48.5512,48.8467,48.4246,48.8299,41000.0
2009-01-13 10:10:00,57.82,58.11,57.76,57.85,34300.0,48.8214,49.0663,48.7708,48.8467,34300.0
2009-01-13 10:15:00,57.85,58.1,57.48,58.04,26000.0,48.8467,49.0578,48.5343,49.0072,26000.0
2009-01-13 10:20:00,57.98,58.12,57.57,57.7,37500.0,48.9565,49.0747,48.6103,48.7201,37500.0
2009-01-13 10:25:00,57.64,57.93,57.64,57.91,8000.0,48.6694,48.9143,48.6694,48.8974,8000.0
2009-01-13 10:30:00,57.85,57.91,57.54,57.55,8400.0,48.8467,48.8974,48.585,48.5934,8400.0
2009-01-13 10:35:00,57.53,57.66,57.38,57.66,7600.0,48.5766,48.6863,48.4499,48.6863,7600.0
2009-01-13 10:40:00,57.7,58.12,57.7,58.03,11400.0,48.7201,49.0747,48.7201,48.9987,11400.0
2009-01-13 10:45:00,57.98,58.26,57.85,58.11,8400.0,48.9565,49.1929,48.8467,49.0663,8400.0
2009-01-13 10:50:00,58.11,58.51,57.86,58.51,18700.0,49.0663,49.404,48.8552,49.404,18700.0
2009-01-13 10:55:00,58.51,58.52,58.05,58.1,9100.0,49.404,49.4125,49.0156,49.0578,9100.0
2009-01-13 11:00:00,58.15,58.23,57.81,57.87,8200.0,49.1001,49.1676,48.813,48.8636,8200.0
2009-01-13 11:05:00,57.83,58.19,57.73,58.18,11700.0,48.8299,49.1338,48.7454,49.1254,11700.0
2009-01-13 11:10:00,58.11,58.18,57.61,57.68,9700.0,49.0663,49.1254,48.6441,48.7032,9700.0
2009-01-13 11:15:00,57.67,57.76,57.41,57.55,8900.0,48.6948,48.7708,48.4752,48.5934,8900.0
2009-01-13 11:20:00,57.5,57.5,57.24,57.27,6800.0,48.5512,48.5512,48.3317,48.357,6800.0
2009-01-13 11:25:00,57.3,57.83,57.27,57.74,10800.0,48.3823,48.8299,48.357,48.7539,10800.0
2009-01-13 11:30:00,57.68,57.78,57.54,57.69,5000.0,48.7032,48.7876,48.585,48.7116,5000.0
2009-01-13 11:35:00,57.7,57.94,57.7,57.78,4900.0,48.7201,48.9227,48.7201,48.7876,4900.0
2009-01-13 11:40:00,57.69,58.02,57.67,57.81,6500.0,48.7116,48.9903,48.6948,48.813,6500.0
2009-01-13 11:45:00,57.76,57.76,57.49,57.66,18900.0,48.7708,48.7708,48.5428,48.6863,18900.0
2009-01-13 11:50:00,57.65,57.84,57.6,57.72,13200.0,48.6779,48.8383,48.6357,48.737,13200.0
2009-01-13 11:55:00,57.65,57.98,57.61,57.98,8500.0,48.6779,48.9565,48.6441,48.9565,8500.0
2009-01-13 12:00:00,58.01,58.11,57.88,58.07,45200.0,48.9818,49.0663,48.8721,49.0325,45200.0
2009-01-13 12:05:00,58.07,58.28,58.07,58.09,35300.0,49.0325,49.2098,49.0325,49.0494,35300.0
2009-01-13 12:10:00,58.06,58.22,57.87,58.2,15400.0,49.0241,49.1592,48.8636,49.1423,15400.0
2009-01-13 12:15:00,58.24,58.24,58.01,58.22,7300.0,49.1761,49.1761,48.9818,49.1592,7300.0
2009-01-13 12:20:00,58.27,58.58,58.24,58.52,27100.0,49.2014,49.4631,49.1761,49.4125,27100.0
2009-01-13 12:25:00,58.5,58.5,58.25,58.31,9400.0,49.3956,49.3956,49.1845,49.2352,9400.0
2009-01-13 12:30:00,58.28,58.37,58.24,58.37,10200.0,49.2098,49.2858,49.1761,49.2858,10200.0
2009-01-13 12:35:00,58.37,58.59,58.33,58.45,9300.0,49.2858,49.4716,49.252,49.3534,9300.0
2009-01-13 12:40:00,58.41,58.41,58.25,58.29,5700.0,49.3196,49.3196,49.1845,49.2183,5700.0
2009-01-13 12:45:00,58.29,58.29,58.1,58.15,11700.0,49.2183,49.2183,49.0578,49.1001,11700.0
2009-01-13 12:50:00,58.13,58.28,58.06,58.19,35800.0,49.0832,49.2098,49.0241,49.1338,35800.0
2009-01-13 12:55:00,58.19,58.21,58.01,58.15,7600.0,49.1338,49.1507,48.9818,49.1001,7600.0
2009-01-13 13:00:00,58.15,58.33,58.15,58.23,28300.0,49.1001,49.252,49.1001,49.1676,28300.0
2009-01-13 13:05:00,58.21,58.25,58.15,58.21,13600.0,49.1507,49.1845,49.1001,49.1507,13600.0
2009-01-13 13:10:00,58.22,58.33,58.15,58.22,4600.0,49.1592,49.252,49.1001,49.1592,4600.0
2009-01-13 13:15:00,58.19,58.29,58.06,58.25,7500.0,49.1338,49.2183,49.0241,49.1845,7500.0
2009-01-13 13:20:00,58.15,58.41,57.88,58.01,19500.0,49.1001,49.3196,48.8721,48.9818,19500.0
2009-01-13 13:25:00,58.03,58.1,57.89,57.93,37200.0,48.9987,49.0578,48.8805,48.9143,37200.0
2009-01-13 13:30:00,57.85,57.85,57.58,57.7,9400.0,48.8467,48.8467,48.6188,48.7201,9400.0
2009-01-13 13:35:00,57.72,58.01,57.72,57.97,9000.0,48.737,48.9818,48.737,48.9481,9000.0
2009-01-13 13:40:00,58.0,58.05,57.7,57.74,11600.0,48.9734,49.0156,48.7201,48.7539,11600.0
2009-01-13 13:45:00,57.73,58.02,57.63,57.63,5500.0,48.7454,48.9903,48.661,48.661,5500.0
2009-01-13 13:50:00,57.66,57.88,57.62,57.74,15700.0,48.6863,48.8721,48.6525,48.7539,15700.0
2009-01-13 13:55:00,57.68,57.74,57.5,57.64,3800.0,48.7032,48.7539,48.5512,48.6694,3800.0
2009-01-13 14:00:00,57.62,57.64,57.46,57.54,7000.0,48.6525,48.6694,48.5174,48.585,7000.0
2009-01-13 14:05:00,57.54,57.6,57.25,57.26,42800.0,48.585,48.6357,48.3401,48.3486,42800.0
2009-01-13 14:10:00,57.27,57.5,57.13,57.44,21100.0,48.357,48.5512,48.2388,48.5006,21100.0
2009-01-13 14:15:00,57.44,57.54,57.34,57.5,12100.0,48.5006,48.585,48.4161,48.5512,12100.0
2009-01-13 14:20:00,57.48,57.5,57.28,57.32,11000.0,48.5343,48.5512,48.3655,48.3992,11000.0
2009-01-13 14:25:00,57.37,57.7,57.23,57.45,37400.0,48.4415,48.7201,48.3232,48.509,37400.0
2009-01-13 14:30:00,57.45,58.22,57.42,58.05,23200.0,48.509,49.1592,48.4837,49.0156,23200.0
2009-01-13 14:35:00,58.12,58.17,57.87,58.02,11200.0,49.0747,49.1169,48.8636,48.9903,11200.0
2009-01-13 14:40:00,58.02,58.47,58.02,58.38,67900.0,48.9903,49.3703,48.9903,49.2943,67900.0
2009-01-13 14:45:00,58.35,58.7,58.26,58.39,36900.0,49.2689,49.5645,49.1929,49.3027,36900.0
2009-01-13 14:50:00,58.43,58.58,58.29,58.34,14300.0,49.3365,49.4631,49.2183,49.2605,14300.0
2009-01-13 14:55:00,58.37,58.55,58.16,58.16,15200.0,49.2858,49.4378,49.1085,49.1085,15200.0
2009-01-13 15:00:00,58.11,58.11,57.8,57.94,15200.0,49.0663,49.0663,48.8045,48.9227,15200.0
2009-01-13 15:05:00,57.96,57.96,57.69,57.72,15500.0,48.9396,48.9396,48.7116,48.737,15500.0
2009-01-13 15:10:00,57.72,57.94,57.67,57.81,14900.0,48.737,48.9227,48.6948,48.813,14900.0
2009-01-13 15:15:00,57.83,57.99,57.72,57.87,17100.0,48.8299,48.965,48.737,48.8636,17100.0
2009-01-13 15:20:00,57.79,58.18,57.7,58.02,25800.0,48.7961,49.1254,48.7201,48.9903,25800.0
2009-01-13 15:25:00,58.05,58.34,57.98,58.34,31900.0,49.0156,49.2605,48.9565,49.2605,31900.0
2009-01-13 15:30:00,58.33,58.51,57.81,58.44,30300.0,49.252,49.404,48.813,49.3449,30300.0
2009-01-13 15:35:00,58.39,58.44,58.06,58.11,30500.0,49.3027,49.3449,49.0241,49.0663,30500.0
2009-01-13 15:40:00,58.12,58.12,57.78,57.88,48700.0,49.0747,49.0747,48.7876,48.8721,48700.0
2009-01-13 15:45:00,57.98,58.06,57.83,58.05,36900.0,48.9565,49.0241,48.8299,49.0156,36900.0
2009-01-13 15:50:00,58.05,58.36,57.91,58.14,36400.0,49.0156,49.2774,48.8974,49.0916,36400.0
2009-01-13 15:55:00,58.12,58.33,57.97,58.05,50500.0,49.0747,49.252,48.9481,49.0156,50500.0
2009-01-14 09:30:00,55.99,56.62,55.9,55.95,36700.0,47.2762,47.8082,47.2002,47.2424,36700.0
2009-01-14 09:35:00,55.98,56.36,55.55,55.95,40900.0,47.2678,47.5886,46.9047,47.2424,40900.0
2009-01-14 09:40:00,55.94,56.22,55.86,55.93,20200.0,47.234,47.4704,47.1665,47.2256,20200.0
2009-01-14 09:45:00,55.88,55.92,55.43,55.52,27100.0,47.1833,47.2171,46.8034,46.8794,27100.0
2009-01-14 09:50:00,55.46,55.64,55.01,55.1,28700.0,46.8287,46.9807,46.4487,46.5247,28700.0
2009-01-14 09:55:00,55.12,55.41,55.09,55.26,20400.0,46.5416,46.7865,46.5163,46.6598,20400.0
2009-01-14 10:00:00,55.27,55.43,55.15,55.36,49400.0,46.6683,46.8034,46.567,46.7443,49400.0
2009-01-14 10:05:00,55.37,55.69,55.34,55.5,24600.0,46.7527,47.0229,46.7274,46.8625,24600.0
2009-01-14 10:10:00,55.52,55.66,55.47,55.49,27400.0,46.8794,46.9976,46.8372,46.854,27400.0
2009-01-14 10:15:00,55.49,55.56,55.48,55.54,42700.0,46.854,46.9131,46.8456,46.8963,42700.0
2009-01-14 10:20:00,55.5,55.7,55.49,55.56,27500.0,46.8625,47.0314,46.854,46.9131,27500.0
2009-01-14 10:25:00,55.54,55.57,55.43,55.49,29000.0,46.8963,46.9216,46.8034,46.854,29000.0
2009-01-14 10:30:00,55.5,55.57,55.3,55.36,29400.0,46.8625,46.9216,46.6936,46.7443,29400.0
2009-01-14 10:35:00,55.36,55.42,55.16,55.27,27700.0,46.7443,46.7949,46.5754,46.6683,27700.0
2009-01-14 10:40:00,55.24,55.53,55.12,55.25,22500.0,46.6429,46.8878,46.5416,46.6514,22500.0
2009-01-14 10:45:00,55.23,55.56,55.23,55.53,13300.0,46.6345,46.9131,46.6345,46.8878,13300.0
2009-01-14 10:50:00,55.48,55.65,55.4,55.51,17800.0,46.8456,46.9891,46.778,46.8709,17800.0
2009-01-14 10:55:00,55.55,55.87,55.44,55.72,15900.0,46.9047,47.1749,46.8118,47.0482,15900.0
2009-01-14 11:00:00,55.77,55.89,55.7,55.71,16100.0,47.0905,47.1918,47.0314,47.0398,16100.0
2009-01-14 11:05:00,55.63,55.97,55.48,55.77,13400.0,46.9722,47.2593,46.8456,47.0905,13400.0
2009-01-14 11:10:00,55.7,56.0,55.7,55.87,23000.0,47.0314,47.2847,47.0314,47.1749,23000.0
2009-01-14 11:15:00,55.85,55.85,55.63,55.76,5700.0,47.158,47.158,46.9722,47.082,5700.0
2009-01-14 11:20:00,55.81,55.85,55.69,55.69,17900.0,47.1242,47.158,47.0229,47.0229,17900.0
2009-01-14 11:25:00,55.78,55.85,55.58,55.65,30700.0,47.0989,47.158,46.93,46.9891,30700.0
2009-01-14 11:30:00,55.72,55.98,55.64,55.86,12400.0,47.0482,47.2678,46.9807,47.1665,12400.0
2009-01-14 11:35:00,55.84,55.91,55.69,55.69,3600.0,47.1496,47.2087,47.0229,47.0229,3600.0
2009-01-14 11:40:00,55.76,55.93,55.66,55.69,13000.0,47.082,47.2256,46.9976,47.0229,13000.0
2009-01-14 11:45:00,55.69,55.77,55.52,55.75,13500.0,47.0229,47.0905,46.8794,47.0736,13500.0
2009-01-14 11:50:00,55.76,55.96,55.76,55.85,15600.0,47.082,47.2509,47.082,47.158,15600.0
2009-01-14 11:55:00,55.85,55.94,55.79,55.89,9100.0,47.158,47.234,47.1073,47.1918,9100.0
2009-01-14 12:00:00,55.91,56.06,55.8,55.99,12600.0,47.2087,47.3353,47.1158,47.2762,12600.0
2009-01-14 12:05:00,55.98,56.06,55.85,56.06,16600.0,47.2678,47.3353,47.158,47.3353,16600.0
2009-01-14 12:10:00,56.01,56.08,55.93,56.04,9100.0,47.2931,47.3522,47.2256,47.3184,9100.0
2009-01-14 12:15:00,56.0,56.02,55.72,55.75,15200.0,47.2847,47.3016,47.0482,47.0736,15200.0
2009-01-14 12:20:00,55.72,55.84,55.72,55.81,6300.0,47.0482,47.1496,47.0482,47.1242,6300.0
2009-01-14 12:25:00,55.8,55.91,55.73,55.84,5300.0,47.1158,47.2087,47.0567,47.1496,5300.0
2009-01-14 12:30:00,55.86,55.95,55.77,55.78,4900.0,47.1665,47.2424,47.0905,47.0989,4900.0
2009-01-14 12:35:00,55.79,55.85,55.67,55.69,8700.0,47.1073,47.158,47.006,47.0229,8700.0
2009-01-14 12:40:00,55.72,55.72,55.65,55.7,9500.0,47.0482,47.0482,46.9891,47.0314,9500.0
2009-01-14 12:45:00,55.66,55.79,55.65,55.74,11400.0,46.9976,47.1073,46.9891,47.0651,11400.0
2009-01-14 12:50:00,55.74,56.0,55.74,56.0,5800.0,47.0651,47.2847,47.0651,47.2847,5800.0
2009-01-14 12:55:00,56.04,56.07,55.91,55.99,9400.0,47.3184,47.3438,47.2087,47.2762,9400.0
2009-01-14 13:00:00,55.95,56.08,55.82,55.84,12600.0,47.2424,47.3522,47.1327,47.1496,12600.0
2009-01-14 13:05:00,55.78,56.03,55.78,55.96,6200.0,47.0989,47.31,47.0989,47.2509,6200.0
2009-01-14 13:10:00,55.92,55.92,55.8,55.8,22500.0,47.2171,47.2171,47.1158,47.1158,22500.0
2009-01-14 13:15:00,55.8,55.8,55.59,55.7,16400.0,47.1158,47.1158,46.9385,47.0314,16400.0
2009-01-14 13:20:00,55.74,55.84,55.64,55.66,14000.0,47.0651,47.1496,46.9807,46.9976,14000.0
2009-01-14 13:25:00,55.62,55.67,55.43,55.59,13000.0,46.9638,47.006,46.8034,46.9385,13000.0
2009-01-14 13:30:00,55.51,55.56,55.38,55.46,8500.0,46.8709,46.9131,46.7612,46.8287,8500.0
2009-01-14 13:35:00,55.5,55.71,55.5,55.52,4900.0,46.8625,47.0398,46.8625,46.8794,4900.0
2009-01-14 13:40:00,55.55,55.69,55.52,55.66,3800.0,46.9047,47.0229,46.8794,46.9976,3800.0
2009-01-14 13:45:00,55.62,55.89,55.57,55.76,6300.0,46.9638,47.1918,46.9216,47.082,6300.0
2009-01-14 13:50:00,55.7,55.71,55.54,55.56,5900.0,47.0314,47.0398,46.8963,46.9131,5900.0
2009-01-14 13:55:00,55.52,55.63,55.5,55.63,1800.0,46.8794,46.9722,46.8625,46.9722,1800.0
2009-01-14 14:00:00,55.56,55.56,55.37,55.41,14800.0,46.9131,46.9131,46.7527,46.7865,14800.0
2009-01-14 14:05:00,55.4,55.75,55.4,55.75,8600.0,46.778,47.0736,46.778,47.0736,8600.0
2009-01-14 14:10:00,55.78,55.94,55.67,55.86,13500.0,47.0989,47.234,47.006,47.1665,13500.0
2009-01-14 14:15:00,55.8,55.9,55.75,55.75,4800.0,47.1158,47.2002,47.0736,47.0736,4800.0
2009-01-14 14:20:00,55.78,55.9,55.67,55.72,5600.0,47.0989,47.2002,47.006,47.0482,5600.0
2009-01-14 14:25:00,55.77,55.82,55.62,55.69,9100.0,47.0905,47.1327,46.9638,47.0229,9100.0
2009-01-14 14:30:00,55.71,56.25,55.71,56.11,21800.0,47.0398,47.4958,47.0398,47.3775,21800.0
2009-01-14 14:35:00,56.1,56.22,56.03,56.07,16900.0,47.3691,47.4704,47.31,47.3438,16900.0
2009-01-14 14:40:00,56.06,56.22,55.95,56.1,7900.0,47.3353,47.4704,47.2424,47.3691,7900.0
2009-01-14 14:45:00,56.11,56.24,55.96,56.06,49400.0,47.3775,47.4873,47.2509,47.3353,49400.0
2009-01-14 14:50:00,56.07,56.23,55.91,55.93,18000.0,47.3438,47.4789,47.2087,47.2256,18000.0
2009-01-14 14:55:00,55.97,56.13,55.9,56.07,18500.0,47.2593,47.3944,47.2002,47.3438,18500.0
2009-01-14 15:00:00,56.08,56.08,55.58,55.64,13800.0,47.3522,47.3522,46.93,46.9807,13800.0
2009-01-14 15:05:00,55.65,55.78,55.4,55.44,22700.0,46.9891,47.0989,46.778,46.8118,22700.0
2009-01-14 15:10:00,55.45,55.7,55.4,55.62,22400.0,46.8203,47.0314,46.778,46.9638,22400.0
2009-01-14 15:15:00,55.54,55.58,55.4,55.55,21800.0,46.8963,46.93,46.778,46.9047,21800.0
2009-01-14 15:20:00,55.54,55.89,55.54,55.82,16600.0,46.8963,47.1918,46.8963,47.1327,16600.0
2009-01-14 15:25:00,55.89,56.01,55.62,55.62,15000.0,47.1918,47.2931,46.9638,46.9638,15000.0
2009-01-14 15:30:00,55.63,55.78,55.57,55.74,15100.0,46.9722,47.0989,46.9216,47.0651,15100.0
2009-01-14 15:35:00,55.76,55.78,55.4,55.45,24700.0,47.082,47.0989,46.778,46.8203,24700.0
2009-01-14 15:40:00,55.42,55.6,55.3,55.41,34000.0,46.7949,46.9469,46.6936,46.7865,34000.0
2009-01-14 15:45:00,55.47,55.96,55.42,55.76,25100.0,46.8372,47.2509,46.7949,47.082,25100.0
2009-01-14 15:50:00,55.78,56.0,55.72,55.9,40200.0,47.0989,47.2847,47.0482,47.2002,40200.0
2009-01-14 15:55:00,55.84,56.11,55.7,55.88,68600.0,47.1496,47.3775,47.0314,47.1833,68600.0
2009-01-15 09:30:00,55.5,56.3,55.0,55.02,73400.0,46.8625,47.538,46.4403,46.4572,73400.0
2009-01-15 09:35:00,55.0,55.26,54.9,55.0,49000.0,46.4403,46.6598,46.3559,46.4403,49000.0
2009-01-15 09:40:00,55.05,55.15,54.9,55.0,29200.0,46.4825,46.567,46.3559,46.4403,29200.0
2009-01-15 09:45:00,54.95,55.1,54.61,55.0,53500.0,46.3981,46.5247,46.111,46.4403,53500.0
2009-01-15 09:50:00,55.0,55.24,55.0,55.13,19800.0,46.4403,46.6429,46.4403,46.5501,19800.0
2009-01-15 09:55:00,55.19,55.2,54.8,54.92,31000.0,46.6007,46.6092,46.2714,46.3727,31000.0
2009-01-15 10:00:00,54.97,55.32,54.89,55.22,34700.0,46.415,46.7105,46.3474,46.6261,34700.0
2009-01-15 10:05:00,55.2,55.32,54.8,54.8,20400.0,46.6092,46.7105,46.2714,46.2714,20400.0
2009-01-15 10:10:00,54.85,55.26,54.81,55.21,12100.0,46.3136,46.6598,46.2799,46.6176,12100.0
2009-01-15 10:15:00,55.21,55.22,54.94,55.03,14300.0,46.6176,46.6261,46.3896,46.4656,14300.0
2009-01-15 10:20:00,55.08,55.25,54.82,54.88,32300.0,46.5078,46.6514,46.2883,46.339,32300.0
2009-01-15 10:25:00,54.86,54.95,54.62,54.85,30200.0,46.3221,46.3981,46.1194,46.3136,30200.0
2009-01-15 10:30:00,54.82,55.04,54.76,54.81,20300.0,46.2883,46.4741,46.2376,46.2799,20300.0
2009-01-15 10:35:00,54.8,54.86,54.6,54.6,36500.0,46.2714,46.3221,46.1025,46.1025,36500.0
2009-01-15 10:40:00,54.65,54.88,54.54,54.77,27100.0,46.1448,46.339,46.0519,46.2461,27100.0
2009-01-15 10:45:00,54.68,55.06,54.67,54.68,12400.0,46.1701,46.491,46.1617,46.1701,12400.0
2009-01-15 10:50:00,54.68,54.71,54.54,54.64,22600.0,46.1701,46.1954,46.0519,46.1363,22600.0
2009-01-15 10:55:00,54.71,54.82,54.56,54.77,11200.0,46.1954,46.2883,46.0688,46.2461,11200.0
2009-01-15 11:00:00,54.75,54.92,54.65,54.78,16300.0,46.2292,46.3727,46.1448,46.2545,16300.0
2009-01-15 11:05:00,54.8,55.33,54.79,54.9,19500.0,46.2714,46.7189,46.263,46.3559,19500.0
2009-01-15 11:10:00,54.9,55.0,54.68,54.73,7600.0,46.3559,46.4403,46.1701,46.2123,7600.0
2009-01-15 11:15:00,54.7,54.86,54.65,54.65,13200.0,46.187,46.3221,46.1448,46.1448,13200.0
2009-01-15 11:20:00,54.65,54.66,54.36,54.45,22300.0,46.1448,46.1532,45.8999,45.9759,22300.0
2009-01-15 11:25:00,54.44,54.49,54.24,54.39,28900.0,45.9675,46.0097,45.7986,45.9252,28900.0
2009-01-15 11:30:00,54.35,54.41,54.29,54.38,9700.0,45.8915,45.9421,45.8408,45.9168,9700.0
2009-01-15 11:35:00,54.32,54.39,54.1,54.29,33700.0,45.8661,45.9252,45.6804,45.8408,33700.0
2009-01-15 11:40:00,54.32,54.44,54.09,54.21,13400.0,45.8661,45.9675,45.6719,45.7732,13400.0
2009-01-15 11:45:00,54.22,54.25,54.13,54.25,9600.0,45.7817,45.807,45.7057,45.807,9600.0
2009-01-15 11:50:00,54.09,54.26,54.08,54.26,10900.0,45.6719,45.8155,45.6635,45.8155,10900.0
2009-01-15 11:55:00,54.21,54.25,54.0,54.06,23200.0,45.7732,45.807,45.5959,45.6466,23200.0
2009-01-15 12:00:00,54.02,54.27,54.0,54.04,9600.0,45.6128,45.8239,45.5959,45.6297,9600.0
2009-01-15 12:05:00,53.95,53.96,53.52,53.56,21200.0,45.5537,45.5622,45.1906,45.2244,21200.0
2009-01-15 12:10:00,53.57,53.68,53.56,53.62,4400.0,45.2328,45.3257,45.2244,45.2751,4400.0
2009-01-15 12:15:00,53.65,53.93,53.64,53.93,7400.0,45.3004,45.5368,45.292,45.5368,7400.0
2009-01-15 12:20:00,53.85,53.9,53.67,53.71,4200.0,45.4693,45.5115,45.3173,45.3511,4200.0
2009-01-15 12:25:00,53.66,53.73,53.5,53.54,17800.0,45.3088,45.3679,45.1737,45.2075,17800.0
2009-01-15 12:30:00,53.55,53.59,53.5,53.51,2800.0,45.216,45.2497,45.1737,45.1822,2800.0
2009-01-15 12:35:00,53.5,53.55,53.33,53.4,21300.0,45.1737,45.216,45.0302,45.0893,21300.0
2009-01-15 12:40:00,53.39,53.63,53.39,53.56,21500.0,45.0809,45.2835,45.0809,45.2244,21500.0
2009-01-15 12:45:00,53.56,54.07,53.55,54.05,29100.0,45.2244,45.655,45.216,45.6381,29100.0
2009-01-15 12:50:00,54.08,54.23,53.95,54.17,16300.0,45.6635,45.7901,45.5537,45.7395,16300.0
2009-01-15 12:55:00,54.11,54.11,53.78,54.03,8300.0,45.6888,45.6888,45.4102,45.6213,8300.0
2009-01-15 13:00:00,54.09,54.54,54.09,54.44,14500.0,45.6719,46.0519,45.6719,45.9675,14500.0
2009-01-15 13:05:00,54.48,54.52,54.44,54.52,3400.0,46.0012,46.035,45.9675,46.035,3400.0
2009-01-15 13:10:00,54.52,54.75,54.49,54.65,18800.0,46.035,46.2292,46.0097,46.1448,18800.0
2009-01-15 13:15:00,54.64,54.91,54.63,54.78,6600.0,46.1363,46.3643,46.1279,46.2545,6600.0
2009-01-15 13:20:00,54.8,54.9,54.61,54.84,6600.0,46.2714,46.3559,46.111,46.3052,6600.0
2009-01-15 13:25:00,54.83,54.99,54.83,54.99,5000.0,46.2968,46.4319,46.2968,46.4319,5000.0
2009-01-15 13:30:00,54.96,55.22,54.96,55.19,22900.0,46.4065,46.6261,46.4065,46.6007,22900.0
2009-01-15 13:35:00,55.22,55.79,55.19,55.79,27000.0,46.6261,47.1073,46.6007,47.1073,27000.0
2009-01-15 13:40:00,55.73,55.93,55.6,55.78,19600.0,47.0567,47.2256,46.9469,47.0989,19600.0
2009-01-15 13:45:00,55.74,55.82,55.51,55.73,22000.0,47.0651,47.1327,46.8709,47.0567,22000.0
2009-01-15 13:50:00,55.77,56.37,55.73,56.25,13300.0,47.0905,47.5971,47.0567,47.4958,13300.0
2009-01-15 13:55:00,56.23,56.87,56.18,56.72,14700.0,47.4789,48.0193,47.4367,47.8926,14700.0
2009-01-15 14:00:00,56.76,57.15,56.76,56.79,31000.0,47.9264,48.2557,47.9264,47.9517,31000.0
2009-01-15 14:05:00,56.81,57.24,56.72,57.04,169000.0,47.9686,48.3317,47.8926,48.1628,169000.0
2009-01-15 14:10:00,57.05,57.18,56.59,56.69,48900.0,48.1713,48.281,47.7828,47.8673,48900.0
2009-01-15 14:15:00,56.69,57.15,56.69,57.0,19500.0,47.8673,48.2557,47.8673,48.129,19500.0
2009-01-15 14:20:00,57.0,57.05,56.66,56.7,12200.0,48.129,48.1713,47.8419,47.8757,12200.0
2009-01-15 14:25:00,56.75,57.21,56.58,56.85,23600.0,47.9179,48.3064,47.7744,48.0024,23600.0
2009-01-15 14:30:00,57.0,57.98,57.0,57.6,43700.0,48.129,48.9565,48.129,48.6357,43700.0
2009-01-15 14:35:00,57.6,57.6,57.19,57.46,25300.0,48.6357,48.6357,48.2895,48.5174,25300.0
2009-01-15 14:40:00,57.52,57.86,57.38,57.63,40400.0,48.5681,48.8552,48.4499,48.661,40400.0
2009-01-15 14:45:00,57.72,58.15,57.56,58.1,71900.0,48.737,49.1001,48.6019,49.0578,71900.0
2009-01-15 14:50:00,58.17,58.29,57.96,57.99,29500.0,49.1169,49.2183,48.9396,48.965,29500.0
2009-01-15 14:55:00,57.98,58.06,57.78,58.06,33800.0,48.9565,49.0241,48.7876,49.0241,33800.0
2009-01-15 15:00:00,57.97,58.25,57.84,57.91,32600.0,48.9481,49.1845,48.8383,48.8974,32600.0
2009-01-15 15:05:00,57.9,58.36,57.39,57.4,40000.0,48.889,49.2774,48.4583,48.4668,40000.0
2009-01-15 15:10:00,57.4,57.69,57.37,57.66,29900.0,48.4668,48.7116,48.4415,48.6863,29900.0
2009-01-15 15:15:00,57.67,57.96,57.54,57.79,28800.0,48.6948,48.9396,48.585,48.7961,28800.0
2009-01-15 15:20:00,57.77,57.8,57.31,57.31,27900.0,48.7792,48.8045,48.3908,48.3908,27900.0
2009-01-15 15:25:00,57.28,57.33,56.67,56.76,28800.0,48.3655,48.4077,47.8504,47.9264,28800.0
2009-01-15 15:30:00,56.69,56.76,56.06,56.3,51100.0,47.8673,47.9264,47.3353,47.538,51100.0
2009-01-15 15:35:00,56.35,56.4,55.8,55.99,66300.0,47.5802,47.6224,47.1158,47.2762,66300.0
2009-01-15 15:40:00,55.99,56.0,55.49,55.64,62400.0,47.2762,47.2847,46.854,46.9807,62400.0
2009-01-15 15:45:00,55.54,55.96,55.33,55.63,68600.0,46.8963,47.2509,46.7189,46.9722,68600.0
2009-01-15 15:50:00,55.61,56.84,55.61,56.71,40500.0,46.9554,47.9939,46.9554,47.8842,40500.0
2009-01-15 15:55:00,56.72,56.84,56.47,56.74,53500.0,47.8926,47.9939,47.6815,47.9095,53500.0
2009-01-16 09:30:00,57.61,59.68,57.61,59.68,162100.0,48.6441,50.3919,48.6441,50.3919,162100.0
2009-01-16 09:35:00,59.85,60.64,58.28,58.29,110100.0,50.5355,51.2025,49.2098,49.2183,110100.0
2009-01-16 09:40:00,58.3,58.36,57.77,58.35,57100.0,49.2267,49.2774,48.7792,49.2689,57100.0
2009-01-16 09:45:00,58.35,59.26,58.35,58.86,29300.0,49.2689,50.0373,49.2689,49.6996,29300.0
2009-01-16 09:50:00,58.82,59.37,58.79,58.95,44000.0,49.6658,50.1302,49.6405,49.7756,44000.0
2009-01-16 09:55:00,58.95,59.49,58.82,59.32,29000.0,49.7756,50.2315,49.6658,50.088,29000.0
2009-01-16 10:00:00,59.26,59.51,59.23,59.33,16200.0,50.0373,50.2484,50.012,50.0964,16200.0
2009-01-16 10:05:00,59.38,59.39,59.13,59.2,13600.0,50.1386,50.1471,49.9275,49.9866,13600.0
2009-01-16 10:10:00,59.13,59.34,58.73,58.73,23200.0,49.9275,50.1049,49.5898,49.5898,23200.0
2009-01-16 10:15:00,58.77,58.8,58.36,58.46,38200.0,49.6236,49.6489,49.2774,49.3618,38200.0
2009-01-16 10:20:00,58.44,58.98,58.4,58.67,11900.0,49.3449,49.8009,49.3112,49.5391,11900.0
2009-01-16 10:25:00,58.64,59.0,58.63,58.93,10800.0,49.5138,49.8178,49.5054,49.7587,10800.0
2009-01-16 10:30:00,58.85,59.13,58.67,59.0,23200.0,49.6911,49.9275,49.5391,49.8178,23200.0
2009-01-16 10:35:00,59.0,59.0,58.7,58.91,11200.0,49.8178,49.8178,49.5645,49.7418,11200.0
2009-01-16 10:40:00,58.76,58.76,58.4,58.51,11900.0,49.6151,49.6151,49.3112,49.404,11900.0
2009-01-16 10:45:00,58.52,58.56,58.3,58.4,19400.0,49.4125,49.4463,49.2267,49.3112,19400.0
2009-01-16 10:50:00,58.38,58.44,57.98,58.34,30000.0,49.2943,49.3449,48.9565,49.2605,30000.0
2009-01-16 10:55:00,58.32,58.5,58.14,58.21,11500.0,49.2436,49.3956,49.0916,49.1507,11500.0
2009-01-16 11:00:00,58.22,58.32,58.08,58.17,5500.0,49.1592,49.2436,49.041,49.1169,5500.0
2009-01-16 11:05:00,58.24,58.24,57.85,57.88,12000.0,49.1761,49.1761,48.8467,48.8721,12000.0
2009-01-16 11:10:00,57.96,58.03,57.72,58.0,14700.0,48.9396,48.9987,48.737,48.9734,14700.0
2009-01-16 11:15:00,57.96,58.08,57.74,57.92,16800.0,48.9396,49.041,48.7539,48.9059,16800.0
2009-01-16 11:20:00,57.92,58.11,57.73,58.01,15300.0,48.9059,49.0663,48.7454,48.9818,15300.0
2009-01-16 11:25:00,57.96,58.22,57.93,58.0,7300.0,48.9396,49.1592,48.9143,48.9734,7300.0
2009-01-16 11:30:00,58.01,58.11,57.7,57.7,11500.0,48.9818,49.0663,48.7201,48.7201,11500.0
2009-01-16 11:35:00,57.7,57.83,57.24,57.43,29500.0,48.7201,48.8299,48.3317,48.4921,29500.0
2009-01-16 11:40:00,57.31,57.69,57.21,57.69,10600.0,48.3908,48.7116,48.3064,48.7116,10600.0
2009-01-16 11:45:00,57.71,57.89,57.67,57.85,8400.0,48.7285,48.8805,48.6948,48.8467,8400.0
2009-01-16 11:50:00,57.83,57.88,57.66,57.66,10600.0,48.8299,48.8721,48.6863,48.6863,10600.0
2009-01-16 11:55:00,57.72,57.74,57.09,57.43,13000.0,48.737,48.7539,48.205,48.4921,13000.0
2009-01-16 12:00:00,57.38,57.83,57.38,57.8,38300.0,48.4499,48.8299,48.4499,48.8045,38300.0
2009-01-16 12:05:00,57.74,57.8,57.6,57.7,11600.0,48.7539,48.8045,48.6357,48.7201,11600.0
2009-01-16 12:10:00,57.71,57.74,57.57,57.68,24800.0,48.7285,48.7539,48.6103,48.7032,24800.0
2009-01-16 12:15:00,57.64,57.69,57.34,57.43,7800.0,48.6694,48.7116,48.4161,48.4921,7800.0
2009-01-16 12:20:00,57.45,57.57,57.2,57.35,33700.0,48.509,48.6103,48.2979,48.4246,33700.0
2009-01-16 12:25:00,57.32,57.78,57.28,57.65,25100.0,48.3992,48.7876,48.3655,48.6779,25100.0
2009-01-16 12:30:00,57.67,58.09,57.64,57.95,25500.0,48.6948,49.0494,48.6694,48.9312,25500.0
2009-01-16 12:35:00,57.92,58.04,57.78,58.0,17500.0,48.9059,49.0072,48.7876,48.9734,17500.0
2009-01-16 12:40:00,58.01,58.15,57.92,58.03,10600.0,48.9818,49.1001,48.9059,48.9987,10600.0
2009-01-16 12:45:00,58.05,58.27,57.96,58.18,10800.0,49.0156,49.2014,48.9396,49.1254,10800.0
2009-01-16 12:50:00,58.2,58.62,58.07,58.46,17800.0,49.1423,49.4969,49.0325,49.3618,17800.0
2009-01-16 12:55:00,58.48,58.54,58.23,58.54,11700.0,49.3787,49.4294,49.1676,49.4294,11700.0
2009-01-16 13:00:00,58.63,58.76,58.37,58.37,25100.0,49.5054,49.6151,49.2858,49.2858,25100.0
2009-01-16 13:05:00,58.31,58.31,57.77,57.77,18000.0,49.2352,49.2352,48.7792,48.7792,18000.0
2009-01-16 13:10:00,57.76,58.18,57.66,58.0,25100.0,48.7708,49.1254,48.6863,48.9734,25100.0
2009-01-16 13:15:00,57.99,58.09,57.88,58.08,21500.0,48.965,49.0494,48.8721,49.041,21500.0
2009-01-16 13:20:00,58.12,58.42,57.84,58.27,22400.0,49.0747,49.328,48.8383,49.2014,22400.0
2009-01-16 13:25:00,58.2,58.41,58.05,58.33,18600.0,49.1423,49.3196,49.0156,49.252,18600.0
2009-01-16 13:30:00,58.33,58.63,58.3,58.56,17500.0,49.252,49.5054,49.2267,49.4463,17500.0
2009-01-16 13:35:00,58.6,58.87,58.58,58.78,20200.0,49.48,49.708,49.4631,49.632,20200.0
2009-01-16 13:40:00,58.79,59.0,58.71,58.8,11900.0,49.6405,49.8178,49.5729,49.6489,11900.0
2009-01-16 13:45:00,58.83,58.86,58.74,58.81,11700.0,49.6742,49.6996,49.5982,49.6573,11700.0
2009-01-16 13:50:00,58.83,59.0,58.74,58.74,17100.0,49.6742,49.8178,49.5982,49.5982,17100.0
2009-01-16 13:55:00,58.76,59.0,58.73,59.0,11100.0,49.6151,49.8178,49.5898,49.8178,11100.0
2009-01-16 14:00:00,59.0,59.13,58.87,58.97,15500.0,49.8178,49.9275,49.708,49.7924,15500.0
2009-01-16 14:05:00,58.96,59.59,58.96,59.23,34700.0,49.784,50.316,49.784,50.012,34700.0
2009-01-16 14:10:00,59.26,59.55,59.17,59.36,10600.0,50.0373,50.2822,49.9613,50.1217,10600.0
2009-01-16 14:15:00,59.36,59.49,58.61,58.78,15900.0,50.1217,50.2315,49.4885,49.632,15900.0
2009-01-16 14:20:00,58.81,58.85,58.53,58.64,21300.0,49.6573,49.6911,49.4209,49.5138,21300.0
2009-01-16 14:25:00,58.61,58.64,58.27,58.5,39500.0,49.4885,49.5138,49.2014,49.3956,39500.0
2009-01-16 14:30:00,58.53,58.6,57.94,58.0,64500.0,49.4209,49.48,48.9227,48.9734,64500.0
2009-01-16 14:35:00,58.0,58.49,57.8,58.11,47800.0,48.9734,49.3871,48.8045,49.0663,47800.0
2009-01-16 14:40:00,58.11,58.39,57.97,58.27,21400.0,49.0663,49.3027,48.9481,49.2014,21400.0
2009-01-16 14:45:00,58.31,58.51,58.11,58.51,21500.0,49.2352,49.404,49.0663,49.404,21500.0
2009-01-16 14:50:00,58.51,58.73,58.4,58.56,23300.0,49.404,49.5898,49.3112,49.4463,23300.0
2009-01-16 14:55:00,58.56,58.79,58.45,58.77,16000.0,49.4463,49.6405,49.3534,49.6236,16000.0
2009-01-16 15:00:00,58.71,58.8,58.3,58.3,13100.0,49.5729,49.6489,49.2267,49.2267,13100.0
2009-01-16 15:05:00,58.24,58.91,58.24,58.83,20600.0,49.1761,49.7418,49.1761,49.6742,20600.0
2009-01-16 15:10:00,58.83,59.17,58.73,59.08,23900.0,49.6742,49.9613,49.5898,49.8853,23900.0
2009-01-16 15:15:00,59.13,59.55,59.03,59.18,22100.0,49.9275,50.2822,49.8431,49.9698,22100.0
2009-01-16 15:20:00,59.18,59.33,58.85,59.32,26100.0,49.9698,50.0964,49.6911,50.088,26100.0
2009-01-16 15:25:00,59.26,59.38,58.56,58.56,23300.0,50.0373,50.1386,49.4463,49.4463,23300.0
2009-01-16 15:30:00,58.57,59.1,58.43,58.93,25900.0,49.4547,49.9022,49.3365,49.7587,25900.0
2009-01-16 15:35:00,58.89,59.14,58.67,58.86,27700.0,49.7249,49.936,49.5391,49.6996,27700.0
2009-01-16 15:40:00,58.86,59.25,58.56,58.56,54900.0,49.6996,50.0289,49.4463,49.4463,54900.0
2009-01-16 15:45:00,58.57,58.73,58.21,58.4,61200.0,49.4547,49.5898,49.1507,49.3112,61200.0
2009-01-16 15:50:00,58.4,58.66,58.29,58.5,47600.0,49.3112,49.5307,49.2183,49.3956,47600.0
2009-01-16 15:55:00,58.5,58.86,58.42,58.59,61600.0,49.3956,49.6996,49.328,49.4716,61600.0
2009-01-20 09:30:00,57.14,57.29,55.79,55.97,49300.0,48.2472,48.3739,47.1073,47.2593,49300.0
2009-01-20 09:35:00,55.94,56.2,55.34,55.53,60700.0,47.234,47.4535,46.7274,46.8878,60700.0
2009-01-20 09:40:00,55.43,56.09,55.43,55.87,52700.0,46.8034,47.3607,46.8034,47.1749,52700.0
2009-01-20 09:45:00,55.87,56.02,55.34,55.46,45700.0,47.1749,47.3016,46.7274,46.8287,45700.0
2009-01-20 09:50:00,55.5,55.78,55.11,55.21,30400.0,46.8625,47.0989,46.5332,46.6176,30400.0
2009-01-20 09:55:00,55.21,55.44,55.14,55.27,37100.0,46.6176,46.8118,46.5585,46.6683,37100.0
2009-01-20 10:00:00,55.38,55.38,54.99,54.99,77800.0,46.7612,46.7612,46.4319,46.4319,77800.0
2009-01-20 10:05:00,54.99,55.6,54.99,55.31,78600.0,46.4319,46.9469,46.4319,46.7021,78600.0
2009-01-20 10:10:00,55.49,56.5,55.42,56.42,28800.0,46.854,47.7069,46.7949,47.6393,28800.0
2009-01-20 10:15:00,56.48,56.93,56.38,56.65,22100.0,47.69,48.0699,47.6055,47.8335,22100.0
2009-01-20 10:20:00,56.65,56.75,56.44,56.49,50200.0,47.8335,47.9179,47.6562,47.6984,50200.0
2009-01-20 10:25:00,56.51,56.99,56.51,56.9,11200.0,47.7153,48.1206,47.7153,48.0446,11200.0
2009-01-20 10:30:00,56.88,57.12,56.82,56.91,25400.0,48.0277,48.2304,47.977,48.053,25400.0
2009-01-20 10:35:00,56.89,57.0,56.77,56.95,14400.0,48.0362,48.129,47.9348,48.0868,14400.0
2009-01-20 10:40:00,56.95,56.95,56.34,56.38,32700.0,48.0868,48.0868,47.5718,47.6055,32700.0
2009-01-20 10:45:00,56.37,56.37,55.71,55.93,43600.0,47.5971,47.5971,47.0398,47.2256,43600.0
2009-01-20 10:50:00,55.92,56.34,55.92,56.3,26600.0,47.2171,47.5718,47.2171,47.538,26600.0
2009-01-20 10:55:00,56.3,56.44,55.78,56.09,14300.0,47.538,47.6562,47.0989,47.3607,14300.0
2009-01-20 11:00:00,56.04,56.05,55.87,55.87,4300.0,47.3184,47.3269,47.1749,47.1749,4300.0
2009-01-20 11:05:00,55.9,55.91,55.34,55.45,41300.0,47.2002,47.2087,46.7274,46.8203,41300.0
2009-01-20 11:10:00,55.45,55.52,55.35,55.37,21000.0,46.8203,46.8794,46.7358,46.7527,21000.0
2009-01-20 11:15:00,55.36,55.4,55.14,55.36,20400.0,46.7443,46.778,46.5585,46.7443,20400.0
2009-01-20 11:20:00,55.36,55.36,55.07,55.07,14600.0,46.7443,46.7443,46.4994,46.4994,14600.0
2009-01-20 11:25:00,55.06,55.15,55.05,55.1,22100.0,46.491,46.567,46.4825,46.5247,22100.0
2009-01-20 11:30:00,55.12,55.26,55.11,55.18,20300.0,46.5416,46.6598,46.5332,46.5923,20300.0
2009-01-20 11:35:00,55.15,55.37,55.09,55.33,36700.0,46.567,46.7527,46.5163,46.7189,36700.0
2009-01-20 11:40:00,55.36,55.39,55.22,55.23,20500.0,46.7443,46.7696,46.6261,46.6345,20500.0
2009-01-20 11:45:00,55.28,55.3,55.1,55.1,11900.0,46.6767,46.6936,46.5247,46.5247,11900.0
2009-01-20 11:50:00,55.14,55.16,55.07,55.08,5600.0,46.5585,46.5754,46.4994,46.5078,5600.0
2009-01-20 11:55:00,55.08,55.15,55.01,55.04,20800.0,46.5078,46.567,46.4487,46.4741,20800.0
2009-01-20 12:00:00,55.08,55.2,55.04,55.2,12600.0,46.5078,46.6092,46.4741,46.6092,12600.0
2009-01-20 12:05:00,55.17,55.21,55.01,55.06,14200.0,46.5838,46.6176,46.4487,46.491,14200.0
2009-01-20 12:10:00,55.07,55.16,55.01,55.16,20400.0,46.4994,46.5754,46.4487,46.5754,20400.0
2009-01-20 12:15:00,55.17,55.2,55.03,55.08,19700.0,46.5838,46.6092,46.4656,46.5078,19700.0
2009-01-20 12:20:00,55.04,55.08,55.01,55.02,29500.0,46.4741,46.5078,46.4487,46.4572,29500.0
2009-01-20 12:25:00,55.02,55.07,54.95,54.99,109300.0,46.4572,46.4994,46.3981,46.4319,109300.0
2009-01-20 12:30:00,54.99,55.06,54.83,54.92,13500.0,46.4319,46.491,46.2968,46.3727,13500.0
2009-01-20 12:35:00,54.94,55.02,54.77,54.99,9800.0,46.3896,46.4572,46.2461,46.4319,9800.0
2009-01-20 12:40:00,54.86,55.0,54.73,54.94,11900.0,46.3221,46.4403,46.2123,46.3896,11900.0
2009-01-20 12:45:00,54.91,55.01,54.83,54.89,13300.0,46.3643,46.4487,46.2968,46.3474,13300.0
2009-01-20 12:50:00,54.95,55.0,54.71,54.74,22400.0,46.3981,46.4403,46.1954,46.2208,22400.0
2009-01-20 12:55:00,54.78,54.85,54.59,54.68,14800.0,46.2545,46.3136,46.0941,46.1701,14800.0
2009-01-20 13:00:00,54.73,54.98,54.57,54.91,12700.0,46.2123,46.4234,46.0772,46.3643,12700.0
2009-01-20 13:05:00,54.8,54.86,54.5,54.51,9800.0,46.2714,46.3221,46.0181,46.0266,9800.0
2009-01-20 13:10:00,54.55,54.55,54.31,54.31,8800.0,46.0603,46.0603,45.8577,45.8577,8800.0
2009-01-20 13:15:00,54.38,54.38,53.98,54.06,30000.0,45.9168,45.9168,45.579,45.6466,30000.0
2009-01-20 13:20:00,54.07,54.12,53.91,54.01,38700.0,45.655,45.6973,45.5199,45.6044,38700.0
2009-01-20 13:25:00,53.99,54.23,53.97,54.07,20400.0,45.5875,45.7901,45.5706,45.655,20400.0
2009-01-20 13:30:00,54.05,54.07,53.48,53.55,28600.0,45.6381,45.655,45.1569,45.216,28600.0
2009-01-20 13:35:00,53.45,53.52,53.25,53.45,36900.0,45.1315,45.1906,44.9627,45.1315,36900.0
2009-01-20 13:40:00,53.47,53.53,53.27,53.33,24200.0,45.1484,45.1991,44.9795,45.0302,24200.0
2009-01-20 13:45:00,53.28,53.3,52.85,52.85,12800.0,44.988,45.0049,44.6249,44.6249,12800.0
2009-01-20 13:50:00,52.9,53.29,52.9,53.24,10000.0,44.6671,44.9964,44.6671,44.9542,10000.0
2009-01-20 13:55:00,53.23,53.38,53.2,53.27,17200.0,44.9458,45.0724,44.9204,44.9795,17200.0
2009-01-20 14:00:00,53.27,53.39,53.12,53.35,12400.0,44.9795,45.0809,44.8529,45.0471,12400.0
2009-01-20 14:05:00,53.35,53.85,53.35,53.7,29400.0,45.0471,45.4693,45.0471,45.3426,29400.0
2009-01-20 14:10:00,53.7,53.75,53.53,53.54,24600.0,45.3426,45.3848,45.1991,45.2075,24600.0
2009-01-20 14:15:00,53.58,53.67,53.45,53.55,14300.0,45.2413,45.3173,45.1315,45.216,14300.0
2009-01-20 14:20:00,53.54,53.55,53.23,53.24,7700.0,45.2075,45.216,44.9458,44.9542,7700.0
2009-01-20 14:25:00,53.2,53.73,53.2,53.69,7900.0,44.9204,45.3679,44.9204,45.3342,7900.0
2009-01-20 14:30:00,53.69,53.71,53.47,53.66,9400.0,45.3342,45.3511,45.1484,45.3088,9400.0
2009-01-20 14:35:00,53.67,53.88,53.59,53.78,13700.0,45.3173,45.4946,45.2497,45.4102,13700.0
2009-01-20 14:40:00,53.76,53.9,53.49,53.51,13400.0,45.3933,45.5115,45.1653,45.1822,13400.0
2009-01-20 14:45:00,53.52,53.66,53.32,53.56,21400.0,45.1906,45.3088,45.0218,45.2244,21400.0
2009-01-20 14:50:00,53.56,53.8,53.44,53.8,13500.0,45.2244,45.4271,45.1231,45.4271,13500.0
2009-01-20 14:55:00,53.76,53.76,53.21,53.43,11300.0,45.3933,45.3933,44.9289,45.1146,11300.0
2009-01-20 15:00:00,53.44,53.63,53.34,53.6,37500.0,45.1231,45.2835,45.0386,45.2582,37500.0
2009-01-20 15:05:00,53.59,53.61,53.37,53.44,40000.0,45.2497,45.2666,45.064,45.1231,40000.0
2009-01-20 15:10:00,53.44,53.67,53.31,53.44,38300.0,45.1231,45.3173,45.0133,45.1231,38300.0
2009-01-20 15:15:00,53.4,53.55,53.14,53.28,24600.0,45.0893,45.216,44.8698,44.988,24600.0
2009-01-20 15:20:00,53.24,53.41,53.18,53.22,21200.0,44.9542,45.0978,44.9035,44.9373,21200.0
2009-01-20 15:25:00,53.25,53.57,53.2,53.35,23000.0,44.9627,45.2328,44.9204,45.0471,23000.0
2009-01-20 15:30:00,53.33,53.77,53.28,53.69,27400.0,45.0302,45.4017,44.988,45.3342,27400.0
2009-01-20 15:35:00,53.78,53.97,53.43,53.65,33300.0,45.4102,45.5706,45.1146,45.3004,33300.0
2009-01-20 15:40:00,53.67,53.82,53.52,53.69,45900.0,45.3173,45.4439,45.1906,45.3342,45900.0
2009-01-20 15:45:00,53.7,54.02,53.66,54.02,37600.0,45.3426,45.6128,45.3088,45.6128,37600.0
2009-01-20 15:50:00,54.04,54.19,53.89,53.95,80200.0,45.6297,45.7564,45.503,45.5537,80200.0
2009-01-20 15:55:00,53.95,54.08,53.83,53.83,110200.0,45.5537,45.6635,45.4524,45.4524,110200.0
2009-01-21 09:30:00,54.5,54.98,54.45,54.51,45800.0,46.0181,46.4234,45.9759,46.0266,45800.0
2009-01-21 09:35:00,54.49,54.49,53.76,54.03,31300.0,46.0097,46.0097,45.3933,45.6213,31300.0
2009-01-21 09:40:00,54.07,54.31,54.0,54.31,13000.0,45.655,45.8577,45.5959,45.8577,13000.0
2009-01-21 09:45:00,54.19,54.55,54.01,54.06,14200.0,45.7564,46.0603,45.6044,45.6466,14200.0
2009-01-21 09:50:00,54.06,54.71,53.88,54.62,19900.0,45.6466,46.1954,45.4946,46.1194,19900.0
2009-01-21 09:55:00,54.61,54.61,54.32,54.39,21600.0,46.111,46.111,45.8661,45.9252,21600.0
2009-01-21 10:00:00,54.38,54.54,53.92,54.51,16300.0,45.9168,46.0519,45.5284,46.0266,16300.0
2009-01-21 10:05:00,54.51,54.66,54.11,54.11,14800.0,46.0266,46.1532,45.6888,45.6888,14800.0
2009-01-21 10:10:00,54.11,54.24,53.81,54.05,11700.0,45.6888,45.7986,45.4355,45.6381,11700.0
2009-01-21 10:15:00,54.08,54.2,53.92,54.0,18500.0,45.6635,45.7648,45.5284,45.5959,18500.0
2009-01-21 10:20:00,54.0,54.01,53.72,53.75,16600.0,45.5959,45.6044,45.3595,45.3848,16600.0
2009-01-21 10:25:00,53.73,53.82,53.32,53.39,21700.0,45.3679,45.4439,45.0218,45.0809,21700.0
2009-01-21 10:30:00,53.33,53.38,53.09,53.09,20100.0,45.0302,45.0724,44.8276,44.8276,20100.0
2009-01-21 10:35:00,53.15,53.15,52.67,52.79,32400.0,44.8782,44.8782,44.4729,44.5742,32400.0
2009-01-21 10:40:00,52.79,52.82,52.33,52.4,25700.0,44.5742,44.5996,44.1858,44.2449,25700.0
2009-01-21 10:45:00,52.36,52.4,52.06,52.17,30100.0,44.2112,44.2449,43.9579,44.0507,30100.0
2009-01-21 10:50:00,52.05,52.26,51.84,52.17,34100.0,43.9494,44.1267,43.7721,44.0507,34100.0
2009-01-21 10:55:00,52.11,52.4,51.8,51.8,19100.0,44.0001,44.2449,43.7383,43.7383,19100.0
2009-01-21 11:00:00,51.87,52.08,51.83,51.85,12200.0,43.7974,43.9747,43.7636,43.7805,12200.0
2009-01-21 11:05:00,51.88,52.22,51.83,52.01,20600.0,43.8059,44.093,43.7636,43.9156,20600.0
2009-01-21 11:10:00,52.04,52.1,51.96,51.97,11800.0,43.941,43.9916,43.8734,43.8819,11800.0
2009-01-21 11:15:00,51.91,52.09,51.78,51.84,9200.0,43.8312,43.9832,43.7214,43.7721,9200.0
2009-01-21 11:20:00,51.85,51.99,51.83,51.91,14900.0,43.7805,43.8987,43.7636,43.8312,14900.0
2009-01-21 11:25:00,51.93,51.98,51.85,51.92,8500.0,43.8481,43.8903,43.7805,43.8396,8500.0
2009-01-21 11:30:00,51.93,52.22,51.92,52.15,23000.0,43.8481,44.093,43.8396,44.0338,23000.0
2009-01-21 11:35:00,52.08,52.14,52.05,52.06,8100.0,43.9747,44.0254,43.9494,43.9579,8100.0
2009-01-21 11:40:00,52.06,52.25,51.95,52.21,8500.0,43.9579,44.1183,43.865,44.0845,8500.0
2009-01-21 11:45:00,52.21,52.44,52.21,52.44,12900.0,44.0845,44.2787,44.0845,44.2787,12900.0
2009-01-21 11:50:00,52.41,52.64,52.39,52.54,8800.0,44.2534,44.4476,44.2365,44.3631,8800.0
2009-01-21 11:55:00,52.51,52.58,52.39,52.56,13100.0,44.3378,44.3969,44.2365,44.38,13100.0
2009-01-21 12:00:00,52.51,52.67,52.51,52.58,10200.0,44.3378,44.4729,44.3378,44.3969,10200.0
2009-01-21 12:05:00,52.64,53.12,52.59,53.06,13600.0,44.4476,44.8529,44.4054,44.8022,13600.0
2009-01-21 12:10:00,53.09,53.52,53.09,53.39,35300.0,44.8276,45.1906,44.8276,45.0809,35300.0
2009-01-21 12:15:00,53.38,53.58,53.2,53.25,24400.0,45.0724,45.2413,44.9204,44.9627,24400.0
2009-01-21 12:20:00,53.2,53.28,52.9,52.93,17300.0,44.9204,44.988,44.6671,44.6925,17300.0
2009-01-21 12:25:00,52.9,52.97,52.66,52.84,8000.0,44.6671,44.7262,44.4645,44.6165,8000.0
2009-01-21 12:30:00,52.83,53.23,52.73,53.09,5000.0,44.608,44.9458,44.5236,44.8276,5000.0
2009-01-21 12:35:00,53.14,53.15,52.87,52.87,3000.0,44.8698,44.8782,44.6418,44.6418,3000.0
2009-01-21 12:40:00,52.88,52.89,52.67,52.7,4400.0,44.6502,44.6587,44.4729,44.4982,4400.0
2009-01-21 12:45:00,52.7,52.74,52.53,52.58,8000.0,44.4982,44.532,44.3547,44.3969,8000.0
2009-01-21 12:50:00,52.58,52.58,52.3,52.31,11600.0,44.3969,44.3969,44.1605,44.1689,11600.0
2009-01-21 12:55:00,52.32,52.75,52.29,52.75,8200.0,44.1774,44.5405,44.1521,44.5405,8200.0
2009-01-21 13:00:00,52.79,52.8,52.59,52.65,5700.0,44.5742,44.5827,44.4054,44.456,5700.0
2009-01-21 13:05:00,52.65,52.87,52.65,52.78,7900.0,44.456,44.6418,44.456,44.5658,7900.0
2009-01-21 13:10:00,52.67,52.69,52.41,52.44,7000.0,44.4729,44.4898,44.2534,44.2787,7000.0
2009-01-21 13:15:00,52.44,52.55,52.38,52.5,10300.0,44.2787,44.3716,44.2281,44.3294,10300.0
2009-01-21 13:20:00,52.53,52.74,52.48,52.64,5800.0,44.3547,44.532,44.3125,44.4476,5800.0
2009-01-21 13:25:00,52.63,52.69,52.18,52.26,10700.0,44.4391,44.4898,44.0592,44.1267,10700.0
2009-01-21 13:30:00,52.28,52.51,52.26,52.38,22800.0,44.1436,44.3378,44.1267,44.2281,22800.0
2009-01-21 13:35:00,52.4,52.44,52.34,52.44,19000.0,44.2449,44.2787,44.1943,44.2787,19000.0
2009-01-21 13:40:00,52.46,52.53,52.4,52.43,19800.0,44.2956,44.3547,44.2449,44.2703,19800.0
2009-01-21 13:45:00,52.41,52.5,52.34,52.35,10900.0,44.2534,44.3294,44.1943,44.2027,10900.0
2009-01-21 13:50:00,52.36,52.74,52.36,52.74,3300.0,44.2112,44.532,44.2112,44.532,3300.0
2009-01-21 13:55:00,52.67,52.87,52.57,52.87,8200.0,44.4729,44.6418,44.3885,44.6418,8200.0
2009-01-21 14:00:00,52.94,52.94,52.66,52.74,6500.0,44.7009,44.7009,44.4645,44.532,6500.0
2009-01-21 14:05:00,52.75,52.91,52.52,52.54,13200.0,44.5405,44.6756,44.3463,44.3631,13200.0
2009-01-21 14:10:00,52.57,53.0,52.57,52.99,7400.0,44.3885,44.7516,44.3885,44.7431,7400.0
2009-01-21 14:15:00,52.94,53.23,52.81,53.19,9700.0,44.7009,44.9458,44.5911,44.912,9700.0
2009-01-21 14:20:00,53.22,53.3,53.05,53.15,8000.0,44.9373,45.0049,44.7938,44.8782,8000.0
2009-01-21 14:25:00,53.1,53.21,52.99,53.12,26000.0,44.836,44.9289,44.7431,44.8529,26000.0
2009-01-21 14:30:00,53.16,53.35,53.16,53.31,11900.0,44.8867,45.0471,44.8867,45.0133,11900.0
2009-01-21 14:35:00,53.33,53.54,53.29,53.47,10300.0,45.0302,45.2075,44.9964,45.1484,10300.0
2009-01-21 14:40:00,53.45,53.54,53.37,53.38,15500.0,45.1315,45.2075,45.064,45.0724,15500.0
2009-01-21 14:45:00,53.38,53.54,53.35,53.48,14100.0,45.0724,45.2075,45.0471,45.1569,14100.0
2009-01-21 14:50:00,53.49,53.55,53.37,53.38,18100.0,45.1653,45.216,45.064,45.0724,18100.0
2009-01-21 14:55:00,53.46,53.64,53.38,53.51,17600.0,45.14,45.292,45.0724,45.1822,17600.0
2009-01-21 15:00:00,53.51,53.61,53.37,53.58,16500.0,45.1822,45.2666,45.064,45.2413,16500.0
2009-01-21 15:05:00,53.51,53.88,53.51,53.87,18800.0,45.1822,45.4946,45.1822,45.4862,18800.0
2009-01-21 15:10:00,53.88,53.97,53.71,53.76,22200.0,45.4946,45.5706,45.3511,45.3933,22200.0
2009-01-21 15:15:00,53.72,53.75,53.47,53.57,23600.0,45.3595,45.3848,45.1484,45.2328,23600.0
2009-01-21 15:20:00,53.59,53.7,53.38,53.38,20800.0,45.2497,45.3426,45.0724,45.0724,20800.0
2009-01-21 15:25:00,53.43,53.43,53.21,53.37,22400.0,45.1146,45.1146,44.9289,45.064,22400.0
2009-01-21 15:30:00,53.38,53.38,53.1,53.16,34900.0,45.0724,45.0724,44.836,44.8867,34900.0
2009-01-21 15:35:00,53.18,53.57,53.18,53.45,70500.0,44.9035,45.2328,44.9035,45.1315,70500.0
2009-01-21 15:40:00,53.44,53.48,53.24,53.38,48800.0,45.1231,45.1569,44.9542,45.0724,48800.0
2009-01-21 15:45:00,53.34,53.48,53.23,53.28,54900.0,45.0386,45.1569,44.9458,44.988,54900.0
2009-01-21 15:50:00,53.3,53.53,53.3,53.4,78900.0,45.0049,45.1991,45.0049,45.0893,78900.0
2009-01-21 15:55:00,53.43,53.66,53.4,53.53,78100.0,45.1146,45.3088,45.0893,45.1991,78100.0
2009-01-22 09:30:00,52.72,53.14,52.72,52.92,12400.0,44.5151,44.8698,44.5151,44.684,12400.0
2009-01-22 09:35:00,52.98,52.98,52.53,52.62,14200.0,44.7347,44.7347,44.3547,44.4307,14200.0
2009-01-22 09:40:00,52.55,52.56,51.78,51.78,29800.0,44.3716,44.38,43.7214,43.7214,29800.0
2009-01-22 09:45:00,51.94,51.94,51.02,51.42,51700.0,43.8565,43.8565,43.0797,43.4175,51700.0
2009-01-22 09:50:00,51.43,52.03,51.16,52.03,33600.0,43.4259,43.9325,43.1979,43.9325,33600.0
2009-01-22 09:55:00,52.04,52.05,51.8,51.88,37300.0,43.941,43.9494,43.7383,43.8059,37300.0
2009-01-22 10:00:00,51.87,52.19,51.85,51.92,43600.0,43.7974,44.0676,43.7805,43.8396,43600.0
2009-01-22 10:05:00,51.89,51.97,51.63,51.9,27700.0,43.8143,43.8819,43.5948,43.8228,27700.0
2009-01-22 10:10:00,51.9,52.1,51.85,52.09,21100.0,43.8228,43.9916,43.7805,43.9832,21100.0
2009-01-22 10:15:00,52.1,52.46,52.02,52.46,15500.0,43.9916,44.2956,43.9241,44.2956,15500.0
2009-01-22 10:20:00,52.49,52.61,51.86,51.86,9600.0,44.3209,44.4223,43.789,43.789,9600.0
2009-01-22 10:25:00,51.9,52.07,51.85,52.03,12900.0,43.8228,43.9663,43.7805,43.9325,12900.0
2009-01-22 10:30:00,51.95,52.09,51.61,51.9,16700.0,43.865,43.9832,43.5779,43.8228,16700.0
2009-01-22 10:35:00,51.89,52.27,51.82,51.88,25500.0,43.8143,44.1352,43.7552,43.8059,25500.0
2009-01-22 10:40:00,51.85,51.85,51.33,51.4,15200.0,43.7805,43.7805,43.3415,43.4006,15200.0
2009-01-22 10:45:00,51.32,51.61,51.17,51.54,20900.0,43.333,43.5779,43.2064,43.5188,20900.0
2009-01-22 10:50:00,51.5,51.78,51.47,51.62,9100.0,43.485,43.7214,43.4597,43.5863,9100.0
2009-01-22 10:55:00,51.53,51.78,51.5,51.65,10600.0,43.5103,43.7214,43.485,43.6117,10600.0
2009-01-22 11:00:00,51.65,51.79,51.49,51.76,38100.0,43.6117,43.7299,43.4766,43.7045,38100.0
2009-01-22 11:05:00,51.78,51.85,51.62,51.72,10100.0,43.7214,43.7805,43.5863,43.6708,10100.0
2009-01-22 11:10:00,51.7,51.75,51.64,51.69,6300.0,43.6539,43.6961,43.6032,43.6454,6300.0
2009-01-22 11:15:00,51.72,51.78,51.61,51.61,4500.0,43.6708,43.7214,43.5779,43.5779,4500.0
2009-01-22 11:20:00,51.57,51.6,51.32,51.42,8100.0,43.5441,43.5694,43.333,43.4175,8100.0
2009-01-22 11:25:00,51.43,51.62,51.28,51.3,5100.0,43.4259,43.5863,43.2992,43.3161,5100.0
2009-01-22 11:30:00,51.28,51.49,51.23,51.39,18400.0,43.2992,43.4766,43.257,43.3921,18400.0
2009-01-22 11:35:00,51.39,51.39,51.2,51.28,13000.0,43.3921,43.3921,43.2317,43.2992,13000.0
2009-01-22 11:40:00,51.29,51.47,51.15,51.25,8600.0,43.3077,43.4597,43.1895,43.2739,8600.0
2009-01-22 11:45:00,51.29,51.58,51.21,51.48,11500.0,43.3077,43.5526,43.2401,43.4681,11500.0
2009-01-22 11:50:00,51.47,51.47,51.32,51.34,5400.0,43.4597,43.4597,43.333,43.3499,5400.0
2009-01-22 11:55:00,51.26,51.35,51.13,51.25,13800.0,43.2824,43.3583,43.1726,43.2739,13800.0
2009-01-22 12:00:00,51.19,51.31,51.19,51.2,4600.0,43.2233,43.3246,43.2233,43.2317,4600.0
2009-01-22 12:05:00,51.19,51.31,51.16,51.31,2900.0,43.2233,43.3246,43.1979,43.3246,2900.0
2009-01-22 12:10:00,51.37,51.37,51.26,51.29,1400.0,43.3752,43.3752,43.2824,43.3077,1400.0
2009-01-22 12:15:00,51.26,51.45,51.24,51.35,5600.0,43.2824,43.4428,43.2655,43.3583,5600.0
2009-01-22 12:20:00,51.35,51.35,51.08,51.18,7400.0,43.3583,43.3583,43.1304,43.2148,7400.0
2009-01-22 12:25:00,51.14,51.35,51.13,51.35,4100.0,43.181,43.3583,43.1726,43.3583,4100.0
2009-01-22 12:30:00,51.32,51.4,51.19,51.4,4400.0,43.333,43.4006,43.2233,43.4006,4400.0
2009-01-22 12:35:00,51.36,51.5,51.33,51.33,6400.0,43.3668,43.485,43.3415,43.3415,6400.0
2009-01-22 12:40:00,51.39,51.39,51.17,51.25,15600.0,43.3921,43.3921,43.2064,43.2739,15600.0
2009-01-22 12:45:00,51.25,51.69,51.14,51.66,9600.0,43.2739,43.6454,43.181,43.6201,9600.0
2009-01-22 12:50:00,51.57,51.61,51.26,51.34,8500.0,43.5441,43.5779,43.2824,43.3499,8500.0
2009-01-22 12:55:00,51.4,51.5,51.19,51.25,5300.0,43.4006,43.485,43.2233,43.2739,5300.0
2009-01-22 13:00:00,51.25,51.49,51.24,51.47,8900.0,43.2739,43.4766,43.2655,43.4597,8900.0
2009-01-22 13:05:00,51.47,51.53,51.25,51.25,8100.0,43.4597,43.5103,43.2739,43.2739,8100.0
2009-01-22 13:10:00,51.26,51.28,51.14,51.19,9200.0,43.2824,43.2992,43.181,43.2233,9200.0
2009-01-22 13:15:00,51.19,51.43,51.16,51.39,6200.0,43.2233,43.4259,43.1979,43.3921,6200.0
2009-01-22 13:20:00,51.41,51.48,51.14,51.33,17000.0,43.409,43.4681,43.181,43.3415,17000.0
2009-01-22 13:25:00,51.31,51.77,51.3,51.3,10300.0,43.3246,43.713,43.3161,43.3161,10300.0
2009-01-22 13:30:00,51.3,51.41,51.24,51.38,6500.0,43.3161,43.409,43.2655,43.3837,6500.0
2009-01-22 13:35:00,51.3,51.71,51.3,51.58,12500.0,43.3161,43.6623,43.3161,43.5526,12500.0
2009-01-22 13:40:00,51.56,51.74,51.54,51.57,13400.0,43.5357,43.6877,43.5188,43.5441,13400.0
2009-01-22 13:45:00,51.49,52.1,51.46,52.03,8400.0,43.4766,43.9916,43.4512,43.9325,8400.0
2009-01-22 13:50:00,51.95,52.23,51.92,52.1,6600.0,43.865,44.1014,43.8396,43.9916,6600.0
2009-01-22 13:55:00,52.1,52.1,51.74,52.0,15400.0,43.9916,43.9916,43.6877,43.9072,15400.0
2009-01-22 14:00:00,52.09,52.31,51.88,52.31,34400.0,43.9832,44.1689,43.8059,44.1689,34400.0
2009-01-22 14:05:00,52.28,52.78,52.2,52.41,27100.0,44.1436,44.5658,44.0761,44.2534,27100.0
2009-01-22 14:10:00,52.4,52.67,52.35,52.37,49300.0,44.2449,44.4729,44.2027,44.2196,49300.0
2009-01-22 14:15:00,52.36,52.51,52.11,52.35,53200.0,44.2112,44.3378,44.0001,44.2027,53200.0
2009-01-22 14:20:00,52.34,52.47,52.23,52.42,29900.0,44.1943,44.304,44.1014,44.2618,29900.0
2009-01-22 14:25:00,52.49,52.49,52.06,52.1,20500.0,44.3209,44.3209,43.9579,43.9916,20500.0
2009-01-22 14:30:00,52.05,52.26,51.91,52.1,28700.0,43.9494,44.1267,43.8312,43.9916,28700.0
2009-01-22 14:35:00,52.16,52.71,52.06,52.71,48600.0,44.0423,44.5067,43.9579,44.5067,48600.0
2009-01-22 14:40:00,52.65,52.75,52.23,52.23,18500.0,44.456,44.5405,44.1014,44.1014,18500.0
2009-01-22 14:45:00,52.23,52.23,51.97,52.0,44400.0,44.1014,44.1014,43.8819,43.9072,44400.0
2009-01-22 14:50:00,52.0,52.23,52.0,52.12,32300.0,43.9072,44.1014,43.9072,44.0085,32300.0
2009-01-22 14:55:00,52.17,52.41,51.95,52.41,38100.0,44.0507,44.2534,43.865,44.2534,38100.0
2009-01-22 15:00:00,52.43,52.83,52.09,52.15,43100.0,44.2703,44.608,43.9832,44.0338,43100.0
2009-01-22 15:05:00,52.1,52.31,52.1,52.25,54800.0,43.9916,44.1689,43.9916,44.1183,54800.0
2009-01-22 15:10:00,52.25,52.71,52.0,52.4,54200.0,44.1183,44.5067,43.9072,44.2449,54200.0
2009-01-22 15:15:00,52.41,52.41,51.71,51.77,29000.0,44.2534,44.2534,43.6623,43.713,29000.0
2009-01-22 15:20:00,51.75,51.96,51.54,51.79,34700.0,43.6961,43.8734,43.5188,43.7299,34700.0
2009-01-22 15:25:00,51.8,52.47,51.8,52.47,28300.0,43.7383,44.304,43.7383,44.304,28300.0
2009-01-22 15:30:00,52.46,52.48,51.99,52.1,35900.0,44.2956,44.3125,43.8987,43.9916,35900.0
2009-01-22 15:35:00,52.02,52.12,51.68,51.83,36200.0,43.9241,44.0085,43.637,43.7636,36200.0
2009-01-22 15:40:00,51.89,52.75,51.89,52.66,23100.0,43.8143,44.5405,43.8143,44.4645,23100.0
2009-01-22 15:45:00,52.68,53.01,52.63,52.87,42100.0,44.4814,44.76,44.4391,44.6418,42100.0
2009-01-22 15:50:00,52.93,52.93,52.31,52.36,32900.0,44.6925,44.6925,44.1689,44.2112,32900.0
2009-01-22 15:55:00,52.42,52.47,52.29,52.29,24300.0,44.2618,44.304,44.1521,44.1521,24300.0
2009-01-23 09:30:00,51.0,51.2,50.58,51.0,18000.0,43.0628,43.2317,42.7082,43.0628,18000.0
2009-01-23 09:35:00,51.09,51.54,50.86,51.0,36300.0,43.1388,43.5188,42.9446,43.0628,36300.0
2009-01-23 09:40:00,51.0,52.17,51.0,51.64,35100.0,43.0628,44.0507,43.0628,43.6032,35100.0
2009-01-23 09:45:00,51.71,51.99,51.05,51.5,40100.0,43.6623,43.8987,43.105,43.485,40100.0
2009-01-23 09:50:00,51.5,51.75,51.1,51.68,17000.0,43.485,43.6961,43.1473,43.637,17000.0
2009-01-23 09:55:00,51.72,51.72,51.03,51.12,12800.0,43.6708,43.6708,43.0882,43.1641,12800.0
2009-01-23 10:00:00,51.21,51.67,51.21,51.66,5100.0,43.2401,43.6285,43.2401,43.6201,5100.0
2009-01-23 10:05:00,51.72,51.9,51.24,51.5,21700.0,43.6708,43.8228,43.2655,43.485,21700.0
2009-01-23 10:10:00,51.39,51.53,51.26,51.53,24000.0,43.3921,43.5103,43.2824,43.5103,24000.0
2009-01-23 10:15:00,51.44,51.75,51.3,51.58,25600.0,43.4343,43.6961,43.3161,43.5526,25600.0
2009-01-23 10:20:00,51.6,51.9,51.49,51.81,7300.0,43.5694,43.8228,43.4766,43.7468,7300.0
2009-01-23 10:25:00,51.74,51.91,51.5,51.68,7800.0,43.6877,43.8312,43.485,43.637,7800.0
2009-01-23 10:30:00,51.65,51.78,51.15,51.15,33800.0,43.6117,43.7214,43.1895,43.1895,33800.0
2009-01-23 10:35:00,51.15,51.36,51.09,51.18,6900.0,43.1895,43.3668,43.1388,43.2148,6900.0
2009-01-23 10:40:00,51.13,51.15,50.89,50.91,10600.0,43.1726,43.1895,42.9699,42.9868,10600.0
2009-01-23 10:45:00,50.91,51.29,50.88,51.28,6300.0,42.9868,43.3077,42.9615,43.2992,6300.0
2009-01-23 10:50:00,51.34,51.55,51.27,51.53,5100.0,43.3499,43.5272,43.2908,43.5103,5100.0
2009-01-23 10:55:00,51.45,51.45,51.16,51.16,6200.0,43.4428,43.4428,43.1979,43.1979,6200.0
2009-01-23 11:00:00,51.26,52.0,51.26,51.96,8500.0,43.2824,43.9072,43.2824,43.8734,8500.0
2009-01-23 11:05:00,52.01,52.02,51.76,51.79,6100.0,43.9156,43.9241,43.7045,43.7299,6100.0
2009-01-23 11:10:00,51.89,52.28,51.83,52.26,11500.0,43.8143,44.1436,43.7636,44.1267,11500.0
2009-01-23 11:15:00,52.27,52.69,52.21,52.61,18500.0,44.1352,44.4898,44.0845,44.4223,18500.0
2009-01-23 11:20:00,52.61,52.98,52.48,52.8,21000.0,44.4223,44.7347,44.3125,44.5827,21000.0
2009-01-23 11:25:00,52.77,52.87,52.51,52.64,18400.0,44.5574,44.6418,44.3378,44.4476,18400.0
2009-01-23 11:30:00,52.69,52.85,52.3,52.38,19700.0,44.4898,44.6249,44.1605,44.2281,19700.0
2009-01-23 11:35:00,52.29,52.29,52.0,52.15,20600.0,44.1521,44.1521,43.9072,44.0338,20600.0
2009-01-23 11:40:00,52.18,52.47,52.13,52.14,9800.0,44.0592,44.304,44.017,44.0254,9800.0
2009-01-23 11:45:00,52.13,52.24,51.92,52.19,11600.0,44.017,44.1098,43.8396,44.0676,11600.0
2009-01-23 11:50:00,52.23,52.23,52.02,52.11,7300.0,44.1014,44.1014,43.9241,44.0001,7300.0
2009-01-23 11:55:00,52.11,52.11,51.78,51.9,39900.0,44.0001,44.0001,43.7214,43.8228,39900.0
2009-01-23 12:00:00,51.85,52.06,51.85,52.0,14500.0,43.7805,43.9579,43.7805,43.9072,14500.0
2009-01-23 12:05:00,51.95,52.31,51.92,52.18,12300.0,43.865,44.1689,43.8396,44.0592,12300.0
2009-01-23 12:10:00,52.18,52.63,52.17,52.53,13700.0,44.0592,44.4391,44.0507,44.3547,13700.0
2009-01-23 12:15:00,52.56,52.85,52.54,52.67,13500.0,44.38,44.6249,44.3631,44.4729,13500.0
2009-01-23 12:20:00,52.65,53.09,52.65,52.88,13400.0,44.456,44.8276,44.456,44.6502,13400.0
2009-01-23 12:25:00,52.88,53.02,52.82,52.91,11100.0,44.6502,44.7684,44.5996,44.6756,11100.0
2009-01-23 12:30:00,52.99,52.99,52.63,52.67,11400.0,44.7431,44.7431,44.4391,44.4729,11400.0
2009-01-23 12:35:00,52.64,52.64,52.29,52.48,14100.0,44.4476,44.4476,44.1521,44.3125,14100.0
2009-01-23 12:40:00,52.48,52.56,52.42,52.49,6900.0,44.3125,44.38,44.2618,44.3209,6900.0
2009-01-23 12:45:00,52.45,53.02,52.36,52.9,11800.0,44.2872,44.7684,44.2112,44.6671,11800.0
2009-01-23 12:50:00,52.86,53.08,52.58,52.58,12000.0,44.6333,44.8191,44.3969,44.3969,12000.0
2009-01-23 12:55:00,52.53,52.91,52.37,52.73,9300.0,44.3547,44.6756,44.2196,44.5236,9300.0
2009-01-23 13:00:00,52.77,53.1,52.55,53.1,18400.0,44.5574,44.836,44.3716,44.836,18400.0
2009-01-23 13:05:00,53.1,53.1,52.56,52.83,19300.0,44.836,44.836,44.38,44.608,19300.0
2009-01-23 13:10:00,52.77,53.3,52.65,53.16,26000.0,44.5574,45.0049,44.456,44.8867,26000.0
2009-01-23 13:15:00,53.21,53.61,53.07,53.56,14700.0,44.9289,45.2666,44.8107,45.2244,14700.0
2009-01-23 13:20:00,53.58,53.62,53.17,53.4,12700.0,45.2413,45.2751,44.8951,45.0893,12700.0
2009-01-23 13:25:00,53.42,53.62,53.26,53.35,10000.0,45.1062,45.2751,44.9711,45.0471,10000.0
2009-01-23 13:30:00,53.34,53.55,53.23,53.52,12200.0,45.0386,45.216,44.9458,45.1906,12200.0
2009-01-23 13:35:00,53.48,53.76,53.48,53.58,11000.0,45.1569,45.3933,45.1569,45.2413,11000.0
2009-01-23 13:40:00,53.59,53.69,53.5,53.55,6900.0,45.2497,45.3342,45.1737,45.216,6900.0
2009-01-23 13:45:00,53.64,53.73,53.51,53.57,5900.0,45.292,45.3679,45.1822,45.2328,5900.0
2009-01-23 13:50:00,53.53,53.58,53.36,53.58,10200.0,45.1991,45.2413,45.0555,45.2413,10200.0
2009-01-23 13:55:00,53.54,53.98,53.51,53.93,9500.0,45.2075,45.579,45.1822,45.5368,9500.0
2009-01-23 14:00:00,53.9,53.95,53.62,53.62,14100.0,45.5115,45.5537,45.2751,45.2751,14100.0
2009-01-23 14:05:00,53.62,53.88,53.62,53.73,20600.0,45.2751,45.4946,45.2751,45.3679,20600.0
2009-01-23 14:10:00,53.64,53.75,53.39,53.44,23000.0,45.292,45.3848,45.0809,45.1231,23000.0
2009-01-23 14:15:00,53.41,53.54,53.41,53.51,6700.0,45.0978,45.2075,45.0978,45.1822,6700.0
2009-01-23 14:20:00,53.48,53.8,53.36,53.72,12900.0,45.1569,45.4271,45.0555,45.3595,12900.0
2009-01-23 14:25:00,53.72,53.74,53.44,53.49,16800.0,45.3595,45.3764,45.1231,45.1653,16800.0
2009-01-23 14:30:00,53.56,53.58,53.03,53.04,17300.0,45.2244,45.2413,44.7769,44.7853,17300.0
2009-01-23 14:35:00,53.04,53.22,53.04,53.2,13000.0,44.7853,44.9373,44.7853,44.9204,13000.0
2009-01-23 14:40:00,53.22,53.22,52.91,52.98,14900.0,44.9373,44.9373,44.6756,44.7347,14900.0
2009-01-23 14:45:00,53.03,53.22,52.88,53.16,14300.0,44.7769,44.9373,44.6502,44.8867,14300.0
2009-01-23 14:50:00,53.11,53.12,52.68,52.73,10900.0,44.8444,44.8529,44.4814,44.5236,10900.0
2009-01-23 14:55:00,52.7,52.89,52.47,52.7,26900.0,44.4982,44.6587,44.304,44.4982,26900.0
2009-01-23 15:00:00,52.67,53.11,52.57,53.06,22200.0,44.4729,44.8444,44.3885,44.8022,22200.0
2009-01-23 15:05:00,53.03,53.15,52.46,52.5,23700.0,44.7769,44.8782,44.2956,44.3294,23700.0
2009-01-23 15:10:00,52.44,52.84,52.36,52.57,23700.0,44.2787,44.6165,44.2112,44.3885,23700.0
2009-01-23 15:15:00,52.6,52.92,52.45,52.76,26000.0,44.4138,44.684,44.2872,44.5489,26000.0
2009-01-23 15:20:00,52.83,53.05,52.61,52.93,32200.0,44.608,44.7938,44.4223,44.6925,32200.0
2009-01-23 15:25:00,52.93,53.0,52.54,52.55,16100.0,44.6925,44.7516,44.3631,44.3716,16100.0
2009-01-23 15:30:00,52.52,52.7,52.34,52.61,27800.0,44.3463,44.4982,44.1943,44.4223,27800.0
2009-01-23 15:35:00,52.61,52.99,52.59,52.9,23600.0,44.4223,44.7431,44.4054,44.6671,23600.0
2009-01-23 15:40:00,52.9,53.16,52.82,52.83,43700.0,44.6671,44.8867,44.5996,44.608,43700.0
2009-01-23 15:45:00,52.79,53.06,52.74,53.0,38200.0,44.5742,44.8022,44.532,44.7516,38200.0
2009-01-23 15:50:00,52.98,53.64,52.98,53.53,107900.0,44.7347,45.292,44.7347,45.1991,107900.0
2009-01-23 15:55:00,53.53,53.55,52.96,53.0,58400.0,45.1991,45.216,44.7178,44.7516,58400.0
2009-01-26 09:30:00,53.55,53.7,52.05,52.62,29400.0,45.216,45.3426,43.9494,44.4307,29400.0
2009-01-26 09:35:00,52.47,52.98,52.32,52.69,12800.0,44.304,44.7347,44.1774,44.4898,12800.0
2009-01-26 09:40:00,52.65,53.55,52.65,53.04,24900.0,44.456,45.216,44.456,44.7853,24900.0
2009-01-26 09:45:00,53.06,53.25,52.5,52.52,27500.0,44.8022,44.9627,44.3294,44.3463,27500.0
2009-01-26 09:50:00,52.55,52.99,52.5,52.77,20200.0,44.3716,44.7431,44.3294,44.5574,20200.0
2009-01-26 09:55:00,52.83,52.98,52.5,52.88,15000.0,44.608,44.7347,44.3294,44.6502,15000.0
2009-01-26 10:00:00,52.98,54.21,52.94,53.99,94400.0,44.7347,45.7732,44.7009,45.5875,94400.0
2009-01-26 10:05:00,53.92,54.03,53.65,53.75,27800.0,45.5284,45.6213,45.3004,45.3848,27800.0
2009-01-26 10:10:00,53.78,53.84,53.39,53.46,32000.0,45.4102,45.4608,45.0809,45.14,32000.0
2009-01-26 10:15:00,53.4,53.4,52.92,53.01,31900.0,45.0893,45.0893,44.684,44.76,31900.0
2009-01-26 10:20:00,53.01,53.53,52.92,52.96,26300.0,44.76,45.1991,44.684,44.7178,26300.0
2009-01-26 10:25:00,52.96,53.16,52.78,52.87,22600.0,44.7178,44.8867,44.5658,44.6418,22600.0
2009-01-26 10:30:00,52.9,52.92,52.64,52.64,20400.0,44.6671,44.684,44.4476,44.4476,20400.0
2009-01-26 10:35:00,52.67,52.7,52.48,52.49,24100.0,44.4729,44.4982,44.3125,44.3209,24100.0
2009-01-26 10:40:00,52.48,52.58,52.4,52.45,31800.0,44.3125,44.3969,44.2449,44.2872,31800.0
2009-01-26 10:45:00,52.45,52.61,52.41,52.6,23800.0,44.2872,44.4223,44.2534,44.4138,23800.0
2009-01-26 10:50:00,52.58,52.69,52.07,52.21,23100.0,44.3969,44.4898,43.9663,44.0845,23100.0
2009-01-26 10:55:00,52.11,52.16,51.62,51.8,29200.0,44.0001,44.0423,43.5863,43.7383,29200.0
2009-01-26 11:00:00,51.8,52.09,51.67,51.93,27100.0,43.7383,43.9832,43.6285,43.8481,27100.0
2009-01-26 11:05:00,51.81,52.06,51.72,51.95,38500.0,43.7468,43.9579,43.6708,43.865,38500.0
2009-01-26 11:10:00,51.97,52.19,51.97,52.03,5600.0,43.8819,44.0676,43.8819,43.9325,5600.0
2009-01-26 11:15:00,52.04,52.26,51.8,51.9,16500.0,43.941,44.1267,43.7383,43.8228,16500.0
2009-01-26 11:20:00,51.9,51.93,51.5,51.81,34400.0,43.8228,43.8481,43.485,43.7468,34400.0
2009-01-26 11:25:00,51.93,52.06,51.77,51.79,10400.0,43.8481,43.9579,43.713,43.7299,10400.0
2009-01-26 11:30:00,51.79,51.85,51.67,51.74,14800.0,43.7299,43.7805,43.6285,43.6877,14800.0
2009-01-26 11:35:00,51.67,51.79,51.45,51.53,14200.0,43.6285,43.7299,43.4428,43.5103,14200.0
2009-01-26 11:40:00,51.49,51.54,51.37,51.44,9200.0,43.4766,43.5188,43.3752,43.4343,9200.0
2009-01-26 11:45:00,51.44,51.49,51.0,51.02,28000.0,43.4343,43.4766,43.0628,43.0797,28000.0
2009-01-26 11:50:00,51.02,51.24,50.97,51.15,21300.0,43.0797,43.2655,43.0375,43.1895,21300.0
2009-01-26 11:55:00,51.19,51.28,50.98,51.0,13500.0,43.2233,43.2992,43.0459,43.0628,13500.0
2009-01-26 12:00:00,51.01,51.3,51.01,51.24,16000.0,43.0713,43.3161,43.0713,43.2655,16000.0
2009-01-26 12:05:00,51.22,51.22,50.96,51.05,11800.0,43.2486,43.2486,43.029,43.105,11800.0
2009-01-26 12:10:00,51.05,51.14,51.01,51.02,8200.0,43.105,43.181,43.0713,43.0797,8200.0
2009-01-26 12:15:00,51.1,51.26,51.05,51.12,22500.0,43.1473,43.2824,43.105,43.1641,22500.0
2009-01-26 12:20:00,51.16,51.29,51.08,51.21,19300.0,43.1979,43.3077,43.1304,43.2401,19300.0
2009-01-26 12:25:00,51.23,51.67,51.17,51.6,41600.0,43.257,43.6285,43.2064,43.5694,41600.0
2009-01-26 12:30:00,51.59,51.9,51.33,51.34,16100.0,43.561,43.8228,43.3415,43.3499,16100.0
2009-01-26 12:35:00,51.27,51.52,51.24,51.52,26000.0,43.2908,43.5019,43.2655,43.5019,26000.0
2009-01-26 12:40:00,51.48,51.64,51.4,51.45,26900.0,43.4681,43.6032,43.4006,43.4428,26900.0
2009-01-26 12:45:00,51.45,51.68,51.44,51.52,11300.0,43.4428,43.637,43.4343,43.5019,11300.0
2009-01-26 12:50:00,51.47,51.68,51.36,51.58,14100.0,43.4597,43.637,43.3668,43.5526,14100.0
2009-01-26 12:55:00,51.56,51.57,51.18,51.2,12400.0,43.5357,43.5441,43.2148,43.2317,12400.0
2009-01-26 13:00:00,51.2,51.59,51.2,51.58,11200.0,43.2317,43.561,43.2317,43.5526,11200.0
2009-01-26 13:05:00,51.58,51.58,51.1,51.25,15800.0,43.5526,43.5526,43.1473,43.2739,15800.0
2009-01-26 13:10:00,51.25,51.43,51.03,51.04,6300.0,43.2739,43.4259,43.0882,43.0966,6300.0
2009-01-26 13:15:00,51.11,51.52,51.08,51.09,15400.0,43.1557,43.5019,43.1304,43.1388,15400.0
2009-01-26 13:20:00,51.02,51.33,51.02,51.28,17700.0,43.0797,43.3415,43.0797,43.2992,17700.0
2009-01-26 13:25:00,51.28,51.32,51.07,51.17,9600.0,43.2992,43.333,43.1219,43.2064,9600.0
2009-01-26 13:30:00,51.19,51.2,50.75,50.76,22900.0,43.2233,43.2317,42.8517,42.8602,22900.0
2009-01-26 13:35:00,50.69,51.0,50.69,51.0,10600.0,42.8011,43.0628,42.8011,43.0628,10600.0
2009-01-26 13:40:00,51.05,51.39,50.98,51.29,15700.0,43.105,43.3921,43.0459,43.3077,15700.0
2009-01-26 13:45:00,51.37,51.41,50.87,50.87,11500.0,43.3752,43.409,42.9531,42.9531,11500.0
2009-01-26 13:50:00,50.86,51.08,50.82,51.05,19600.0,42.9446,43.1304,42.9108,43.105,19600.0
2009-01-26 13:55:00,51.11,51.24,50.91,50.97,13100.0,43.1557,43.2655,42.9868,43.0375,13100.0
2009-01-26 14:00:00,51.02,51.02,50.72,50.88,15800.0,43.0797,43.0797,42.8264,42.9615,15800.0
2009-01-26 14:05:00,50.82,50.85,50.41,50.56,17600.0,42.9108,42.9362,42.5646,42.6913,17600.0
2009-01-26 14:10:00,50.57,50.76,50.5,50.62,12100.0,42.6997,42.8602,42.6406,42.742,12100.0
2009-01-26 14:15:00,50.58,50.78,50.45,50.74,18600.0,42.7082,42.8771,42.5984,42.8433,18600.0
2009-01-26 14:20:00,50.68,50.97,50.49,50.62,16900.0,42.7926,43.0375,42.6322,42.742,16900.0
2009-01-26 14:25:00,50.57,50.68,50.33,50.43,23600.0,42.6997,42.7926,42.4971,42.5815,23600.0
2009-01-26 14:30:00,50.43,50.93,50.39,50.85,49500.0,42.5815,43.0037,42.5478,42.9362,49500.0
2009-01-26 14:35:00,50.87,50.96,50.68,50.7,56900.0,42.9531,43.029,42.7926,42.8095,56900.0
2009-01-26 14:40:00,50.7,50.77,50.21,50.33,27500.0,42.8095,42.8686,42.3958,42.4971,27500.0
2009-01-26 14:45:00,50.29,51.0,50.11,50.87,36300.0,42.4633,43.0628,42.3113,42.9531,36300.0
2009-01-26 14:50:00,50.78,50.96,50.42,50.5,63000.0,42.8771,43.029,42.5731,42.6406,63000.0
2009-01-26 14:55:00,50.61,50.72,50.37,50.54,47500.0,42.7335,42.8264,42.5309,42.6744,47500.0
2009-01-26 15:00:00,50.5,50.69,50.24,50.59,124400.0,42.6406,42.8011,42.4211,42.7166,124400.0
2009-01-26 15:05:00,50.55,51.14,50.5,51.02,49600.0,42.6829,43.181,42.6406,43.0797,49600.0
2009-01-26 15:10:00,51.05,51.1,50.47,50.62,61900.0,43.105,43.1473,42.6153,42.742,61900.0
2009-01-26 15:15:00,50.56,50.58,50.11,50.33,30500.0,42.6913,42.7082,42.3113,42.4971,30500.0
2009-01-26 15:20:00,50.33,50.82,50.28,50.55,31100.0,42.4971,42.9108,42.4549,42.6829,31100.0
2009-01-26 15:25:00,50.57,51.09,50.56,50.66,29600.0,42.6997,43.1388,42.6913,42.7757,29600.0
2009-01-26 15:30:00,50.71,50.88,50.6,50.62,35100.0,42.818,42.9615,42.7251,42.742,35100.0
2009-01-26 15:35:00,50.62,51.03,50.53,50.53,43800.0,42.742,43.0882,42.666,42.666,43800.0
2009-01-26 15:40:00,50.53,50.82,50.17,50.43,62100.0,42.666,42.9108,42.362,42.5815,62100.0
2009-01-26 15:45:00,50.5,50.8,50.37,50.69,77000.0,42.6406,42.8939,42.5309,42.8011,77000.0
2009-01-26 15:50:00,50.69,50.78,50.5,50.68,73100.0,42.8011,42.8771,42.6406,42.7926,73100.0
2009-01-26 15:55:00,50.64,50.68,50.34,50.45,61400.0,42.7588,42.7926,42.5055,42.5984,61400.0
2009-01-27 09:30:00,51.24,51.25,50.53,50.61,21000.0,43.2655,43.2739,42.666,42.7335,21000.0
2009-01-27 09:35:00,50.61,51.41,50.61,51.39,19900.0,42.7335,43.409,42.7335,43.3921,19900.0
2009-01-27 09:40:00,51.42,51.73,51.14,51.67,28500.0,43.4175,43.6792,43.181,43.6285,28500.0
2009-01-27 09:45:00,51.69,52.14,51.6,51.86,33800.0,43.6454,44.0254,43.5694,43.789,33800.0
2009-01-27 09:50:00,51.85,51.95,51.65,51.86,29200.0,43.7805,43.865,43.6117,43.789,29200.0
2009-01-27 09:55:00,51.88,52.12,51.67,52.07,19600.0,43.8059,44.0085,43.6285,43.9663,19600.0
2009-01-27 10:00:00,51.97,51.99,51.3,51.63,12400.0,43.8819,43.8987,43.3161,43.5948,12400.0
2009-01-27 10:05:00,51.65,51.65,50.83,51.08,29100.0,43.6117,43.6117,42.9193,43.1304,29100.0
2009-01-27 10:10:00,51.15,51.41,50.83,51.19,15100.0,43.1895,43.409,42.9193,43.2233,15100.0
2009-01-27 10:15:00,51.19,51.46,51.11,51.42,12400.0,43.2233,43.4512,43.1557,43.4175,12400.0
2009-01-27 10:20:00,51.42,52.25,51.42,52.01,26800.0,43.4175,44.1183,43.4175,43.9156,26800.0
2009-01-27 10:25:00,52.03,52.13,51.8,51.94,30100.0,43.9325,44.017,43.7383,43.8565,30100.0
2009-01-27 10:30:00,51.92,51.98,51.61,51.63,12700.0,43.8396,43.8903,43.5779,43.5948,12700.0
2009-01-27 10:35:00,51.6,51.76,51.5,51.61,7600.0,43.5694,43.7045,43.485,43.5779,7600.0
2009-01-27 10:40:00,51.62,51.72,51.4,51.59,7700.0,43.5863,43.6708,43.4006,43.561,7700.0
2009-01-27 10:45:00,51.53,51.53,51.25,51.31,7200.0,43.5103,43.5103,43.2739,43.3246,7200.0
2009-01-27 10:50:00,51.33,51.64,51.3,51.49,8300.0,43.3415,43.6032,43.3161,43.4766,8300.0
2009-01-27 10:55:00,51.54,52.0,51.48,52.0,15200.0,43.5188,43.9072,43.4681,43.9072,15200.0
2009-01-27 11:00:00,51.96,52.03,51.84,51.93,6700.0,43.8734,43.9325,43.7721,43.8481,6700.0
2009-01-27 11:05:00,51.93,52.29,51.87,52.1,35900.0,43.8481,44.1521,43.7974,43.9916,35900.0
2009-01-27 11:10:00,52.15,52.15,51.92,51.93,9600.0,44.0338,44.0338,43.8396,43.8481,9600.0
2009-01-27 11:15:00,51.98,52.33,51.96,52.1,20200.0,43.8903,44.1858,43.8734,43.9916,20200.0
2009-01-27 11:20:00,52.08,52.24,51.89,52.17,13600.0,43.9747,44.1098,43.8143,44.0507,13600.0
2009-01-27 11:25:00,52.17,52.26,52.09,52.17,17000.0,44.0507,44.1267,43.9832,44.0507,17000.0
2009-01-27 11:30:00,52.19,52.26,51.94,51.94,8800.0,44.0676,44.1267,43.8565,43.8565,8800.0
2009-01-27 11:35:00,51.94,52.21,51.94,52.17,13200.0,43.8565,44.0845,43.8565,44.0507,13200.0
2009-01-27 11:40:00,52.14,52.17,51.94,52.02,10200.0,44.0254,44.0507,43.8565,43.9241,10200.0
2009-01-27 11:45:00,52.07,52.23,52.06,52.2,8200.0,43.9663,44.1014,43.9579,44.0761,8200.0
2009-01-27 11:50:00,52.16,52.29,52.12,52.28,10000.0,44.0423,44.1521,44.0085,44.1436,10000.0
2009-01-27 11:55:00,52.3,52.38,52.13,52.2,9100.0,44.1605,44.2281,44.017,44.0761,9100.0
2009-01-27 12:00:00,52.22,52.22,52.04,52.19,15700.0,44.093,44.093,43.941,44.0676,15700.0
2009-01-27 12:05:00,52.2,52.49,52.2,52.37,28500.0,44.0761,44.3209,44.0761,44.2196,28500.0
2009-01-27 12:10:00,52.4,52.5,52.33,52.41,14900.0,44.2449,44.3294,44.1858,44.2534,14900.0
2009-01-27 12:15:00,52.39,52.61,52.31,52.52,57400.0,44.2365,44.4223,44.1689,44.3463,57400.0
2009-01-27 12:20:00,52.52,52.74,52.47,52.67,33200.0,44.3463,44.532,44.304,44.4729,33200.0
2009-01-27 12:25:00,52.67,53.0,52.62,53.0,43700.0,44.4729,44.7516,44.4307,44.7516,43700.0
2009-01-27 12:30:00,52.99,53.02,52.9,52.9,11300.0,44.7431,44.7684,44.6671,44.6671,11300.0
2009-01-27 12:35:00,52.89,53.14,52.89,53.0,16300.0,44.6587,44.8698,44.6587,44.7516,16300.0
2009-01-27 12:40:00,52.99,53.08,52.83,52.84,10000.0,44.7431,44.8191,44.608,44.6165,10000.0
2009-01-27 12:45:00,52.89,52.89,52.58,52.6,8900.0,44.6587,44.6587,44.3969,44.4138,8900.0
2009-01-27 12:50:00,52.6,52.69,52.55,52.64,8900.0,44.4138,44.4898,44.3716,44.4476,8900.0
2009-01-27 12:55:00,52.66,52.89,52.66,52.74,7900.0,44.4645,44.6587,44.4645,44.532,7900.0
2009-01-27 13:00:00,52.82,52.83,52.7,52.75,5700.0,44.5996,44.608,44.4982,44.5405,5700.0
2009-01-27 13:05:00,52.66,52.74,52.4,52.45,8500.0,44.4645,44.532,44.2449,44.2872,8500.0
2009-01-27 13:10:00,52.41,52.74,52.34,52.5,40500.0,44.2534,44.532,44.1943,44.3294,40500.0
2009-01-27 13:15:00,52.44,52.51,52.12,52.22,13900.0,44.2787,44.3378,44.0085,44.093,13900.0
2009-01-27 13:20:00,52.22,52.76,52.22,52.75,7600.0,44.093,44.5489,44.093,44.5405,7600.0
2009-01-27 13:25:00,52.7,52.75,52.27,52.37,11100.0,44.4982,44.5405,44.1352,44.2196,11100.0
2009-01-27 13:30:00,52.31,52.42,52.11,52.35,11000.0,44.1689,44.2618,44.0001,44.2027,11000.0
2009-01-27 13:35:00,52.42,52.48,52.21,52.23,7700.0,44.2618,44.3125,44.0845,44.1014,7700.0
2009-01-27 13:40:00,52.25,52.68,52.25,52.37,13500.0,44.1183,44.4814,44.1183,44.2196,13500.0
2009-01-27 13:45:00,52.36,52.42,52.07,52.23,10900.0,44.2112,44.2618,43.9663,44.1014,10900.0
2009-01-27 13:50:00,52.25,52.66,52.25,52.66,17600.0,44.1183,44.4645,44.1183,44.4645,17600.0
2009-01-27 13:55:00,52.62,52.7,52.27,52.27,14000.0,44.4307,44.4982,44.1352,44.1352,14000.0
2009-01-27 14:00:00,52.3,52.44,52.17,52.17,9000.0,44.1605,44.2787,44.0507,44.0507,9000.0
2009-01-27 14:05:00,52.17,52.26,51.93,52.02,22700.0,44.0507,44.1267,43.8481,43.9241,22700.0
2009-01-27 14:10:00,52.05,52.28,51.86,51.9,18200.0,43.9494,44.1436,43.789,43.8228,18200.0
2009-01-27 14:15:00,51.88,52.34,51.85,52.29,12000.0,43.8059,44.1943,43.7805,44.1521,12000.0
2009-01-27 14:20:00,52.27,52.3,52.15,52.25,10400.0,44.1352,44.1605,44.0338,44.1183,10400.0
2009-01-27 14:25:00,52.28,52.32,52.11,52.14,19000.0,44.1436,44.1774,44.0001,44.0254,19000.0
2009-01-27 14:30:00,52.12,52.31,52.05,52.27,4400.0,44.0085,44.1689,43.9494,44.1352,4400.0
2009-01-27 14:35:00,52.26,52.5,52.26,52.39,19600.0,44.1267,44.3294,44.1267,44.2365,19600.0
2009-01-27 14:40:00,52.42,52.56,52.26,52.31,14100.0,44.2618,44.38,44.1267,44.1689,14100.0
2009-01-27 14:45:00,52.33,52.45,52.21,52.45,12600.0,44.1858,44.2872,44.0845,44.2872,12600.0
2009-01-27 14:50:00,52.49,52.7,52.44,52.48,24600.0,44.3209,44.4982,44.2787,44.3125,24600.0
2009-01-27 14:55:00,52.47,52.55,52.38,52.5,10500.0,44.304,44.3716,44.2281,44.3294,10500.0
2009-01-27 15:00:00,52.5,52.7,52.16,52.31,23200.0,44.3294,44.4982,44.0423,44.1689,23200.0
2009-01-27 15:05:00,52.27,52.51,52.15,52.45,27500.0,44.1352,44.3378,44.0338,44.2872,27500.0
2009-01-27 15:10:00,52.53,52.58,52.28,52.54,23800.0,44.3547,44.3969,44.1436,44.3631,23800.0
2009-01-27 15:15:00,52.55,52.57,52.4,52.44,15200.0,44.3716,44.3885,44.2449,44.2787,15200.0
2009-01-27 15:20:00,52.44,52.75,52.42,52.75,37400.0,44.2787,44.5405,44.2618,44.5405,37400.0
2009-01-27 15:25:00,52.74,52.91,52.53,52.73,38400.0,44.532,44.6756,44.3547,44.5236,38400.0
2009-01-27 15:30:00,52.71,52.75,52.43,52.49,41700.0,44.5067,44.5405,44.2703,44.3209,41700.0
2009-01-27 15:35:00,52.5,52.66,52.35,52.55,23900.0,44.3294,44.4645,44.2027,44.3716,23900.0
2009-01-27 15:40:00,52.55,52.75,52.45,52.68,47200.0,44.3716,44.5405,44.2872,44.4814,47200.0
2009-01-27 15:45:00,52.67,52.67,52.33,52.46,25100.0,44.4729,44.4729,44.1858,44.2956,25100.0
2009-01-27 15:50:00,52.49,52.73,52.44,52.61,20900.0,44.3209,44.5236,44.2787,44.4223,20900.0
2009-01-27 15:55:00,52.66,52.75,52.48,52.51,34400.0,44.4645,44.5405,44.3125,44.3378,34400.0
2009-01-28 09:30:00,54.45,56.24,53.3,53.3,56100.0,45.9759,47.4873,45.0049,45.0049,56100.0
2009-01-28 09:35:00,53.22,53.8,53.11,53.34,30200.0,44.9373,45.4271,44.8444,45.0386,30200.0
2009-01-28 09:40:00,53.21,53.78,53.21,53.36,42100.0,44.9289,45.4102,44.9289,45.0555,42100.0
2009-01-28 09:45:00,53.37,53.6,53.14,53.32,32200.0,45.064,45.2582,44.8698,45.0218,32200.0
2009-01-28 09:50:00,53.32,53.37,53.0,53.06,11000.0,45.0218,45.064,44.7516,44.8022,11000.0
2009-01-28 09:55:00,53.01,53.4,52.97,53.34,6400.0,44.76,45.0893,44.7262,45.0386,6400.0
2009-01-28 10:00:00,53.21,53.47,53.17,53.37,13100.0,44.9289,45.1484,44.8951,45.064,13100.0
2009-01-28 10:05:00,53.24,53.5,53.2,53.37,16400.0,44.9542,45.1737,44.9204,45.064,16400.0
2009-01-28 10:10:00,53.31,53.38,53.04,53.2,6200.0,45.0133,45.0724,44.7853,44.9204,6200.0
2009-01-28 10:15:00,53.2,53.41,53.17,53.41,6200.0,44.9204,45.0978,44.8951,45.0978,6200.0
2009-01-28 10:20:00,53.5,53.68,53.45,53.6,7400.0,45.1737,45.3257,45.1315,45.2582,7400.0
2009-01-28 10:25:00,53.48,53.59,53.28,53.41,8800.0,45.1569,45.2497,44.988,45.0978,8800.0
2009-01-28 10:30:00,53.41,53.78,53.41,53.78,6600.0,45.0978,45.4102,45.0978,45.4102,6600.0
2009-01-28 10:35:00,53.72,54.0,53.67,53.94,22400.0,45.3595,45.5959,45.3173,45.5453,22400.0
2009-01-28 10:40:00,53.93,53.99,53.82,53.99,7600.0,45.5368,45.5875,45.4439,45.5875,7600.0
2009-01-28 10:45:00,54.0,54.01,53.9,53.98,5000.0,45.5959,45.6044,45.5115,45.579,5000.0
2009-01-28 10:50:00,53.99,54.0,53.81,53.92,8300.0,45.5875,45.5959,45.4355,45.5284,8300.0
2009-01-28 10:55:00,53.97,54.1,53.86,54.0,5600.0,45.5706,45.6804,45.4777,45.5959,5600.0
2009-01-28 11:00:00,54.09,54.22,54.03,54.12,7500.0,45.6719,45.7817,45.6213,45.6973,7500.0
2009-01-28 11:05:00,54.19,54.36,54.13,54.31,7200.0,45.7564,45.8999,45.7057,45.8577,7200.0
2009-01-28 11:10:00,54.32,54.38,54.11,54.18,7100.0,45.8661,45.9168,45.6888,45.7479,7100.0
2009-01-28 11:15:00,54.18,54.33,54.16,54.32,4500.0,45.7479,45.8746,45.731,45.8661,4500.0
2009-01-28 11:20:00,54.3,54.5,54.24,54.31,18100.0,45.8492,46.0181,45.7986,45.8577,18100.0
2009-01-28 11:25:00,54.32,54.44,54.18,54.29,20300.0,45.8661,45.9675,45.7479,45.8408,20300.0
2009-01-28 11:30:00,54.32,54.38,54.12,54.31,10600.0,45.8661,45.9168,45.6973,45.8577,10600.0
2009-01-28 11:35:00,54.26,54.35,54.14,54.16,20800.0,45.8155,45.8915,45.7141,45.731,20800.0
2009-01-28 11:40:00,54.16,54.4,54.16,54.24,26800.0,45.731,45.9337,45.731,45.7986,26800.0
2009-01-28 11:45:00,54.21,54.3,54.13,54.13,17800.0,45.7732,45.8492,45.7057,45.7057,17800.0
2009-01-28 11:50:00,54.19,54.36,54.12,54.16,14800.0,45.7564,45.8999,45.6973,45.731,14800.0
2009-01-28 11:55:00,54.19,54.34,54.17,54.2,10400.0,45.7564,45.883,45.7395,45.7648,10400.0
2009-01-28 12:00:00,54.2,54.32,54.13,54.31,14000.0,45.7648,45.8661,45.7057,45.8577,14000.0
2009-01-28 12:05:00,54.31,54.33,54.14,54.14,4700.0,45.8577,45.8746,45.7141,45.7141,4700.0
2009-01-28 12:10:00,54.19,54.3,54.14,54.16,8300.0,45.7564,45.8492,45.7141,45.731,8300.0
2009-01-28 12:15:00,54.15,54.16,54.01,54.07,10300.0,45.7226,45.731,45.6044,45.655,10300.0
2009-01-28 12:20:00,54.1,54.25,54.03,54.18,8900.0,45.6804,45.807,45.6213,45.7479,8900.0
2009-01-28 12:25:00,54.19,54.25,54.19,54.2,3700.0,45.7564,45.807,45.7564,45.7648,3700.0
2009-01-28 12:30:00,54.23,54.23,54.02,54.19,6100.0,45.7901,45.7901,45.6128,45.7564,6100.0
2009-01-28 12:35:00,54.16,54.23,54.14,54.17,3800.0,45.731,45.7901,45.7141,45.7395,3800.0
2009-01-28 12:40:00,54.18,54.19,54.09,54.11,3000.0,45.7479,45.7564,45.6719,45.6888,3000.0
2009-01-28 12:45:00,54.12,54.15,54.02,54.1,13100.0,45.6973,45.7226,45.6128,45.6804,13100.0
2009-01-28 12:50:00,54.1,54.1,53.92,54.05,6600.0,45.6804,45.6804,45.5284,45.6381,6600.0
2009-01-28 12:55:00,54.04,54.04,53.94,53.96,6200.0,45.6297,45.6297,45.5453,45.5622,6200.0
2009-01-28 13:00:00,53.95,53.97,53.81,53.82,6100.0,45.5537,45.5706,45.4355,45.4439,6100.0
2009-01-28 13:05:00,53.81,54.0,53.8,53.93,11400.0,45.4355,45.5959,45.4271,45.5368,11400.0
2009-01-28 13:10:00,53.98,54.04,53.88,54.02,16800.0,45.579,45.6297,45.4946,45.6128,16800.0
2009-01-28 13:15:00,54.0,54.04,53.94,54.04,5800.0,45.5959,45.6297,45.5453,45.6297,5800.0
2009-01-28 13:20:00,54.04,54.14,53.98,54.11,7300.0,45.6297,45.7141,45.579,45.6888,7300.0
2009-01-28 13:25:00,54.12,54.18,54.0,54.15,20700.0,45.6973,45.7479,45.5959,45.7226,20700.0
2009-01-28 13:30:00,54.14,54.28,54.11,54.2,14700.0,45.7141,45.8324,45.6888,45.7648,14700.0
2009-01-28 13:35:00,54.23,54.28,54.17,54.25,9300.0,45.7901,45.8324,45.7395,45.807,9300.0
2009-01-28 13:40:00,54.25,54.34,54.12,54.29,12300.0,45.807,45.883,45.6973,45.8408,12300.0
2009-01-28 13:45:00,54.3,54.34,54.2,54.3,19000.0,45.8492,45.883,45.7648,45.8492,19000.0
2009-01-28 13:50:00,54.35,54.35,54.14,54.19,14300.0,45.8915,45.8915,45.7141,45.7564,14300.0
2009-01-28 13:55:00,54.24,54.29,54.18,54.18,6600.0,45.7986,45.8408,45.7479,45.7479,6600.0
2009-01-28 14:00:00,54.22,54.24,54.16,54.16,7500.0,45.7817,45.7986,45.731,45.731,7500.0
2009-01-28 14:05:00,54.16,54.16,53.92,53.94,18000.0,45.731,45.731,45.5284,45.5453,18000.0
2009-01-28 14:10:00,53.98,54.18,53.93,54.03,14100.0,45.579,45.7479,45.5368,45.6213,14100.0
2009-01-28 14:15:00,54.01,54.27,53.7,54.17,42400.0,45.6044,45.8239,45.3426,45.7395,42400.0
2009-01-28 14:20:00,54.17,54.25,53.8,53.84,82400.0,45.7395,45.807,45.4271,45.4608,82400.0
2009-01-28 14:25:00,53.84,54.13,53.62,54.13,44000.0,45.4608,45.7057,45.2751,45.7057,44000.0
2009-01-28 14:30:00,54.13,54.13,53.35,53.63,30200.0,45.7057,45.7057,45.0471,45.2835,30200.0
2009-01-28 14:35:00,53.57,53.74,53.28,53.74,40100.0,45.2328,45.3764,44.988,45.3764,40100.0
2009-01-28 14:40:00,53.73,53.87,53.57,53.76,22000.0,45.3679,45.4862,45.2328,45.3933,22000.0
2009-01-28 14:45:00,53.71,53.81,53.58,53.76,19700.0,45.3511,45.4355,45.2413,45.3933,19700.0
2009-01-28 14:50:00,53.72,53.78,53.62,53.67,15100.0,45.3595,45.4102,45.2751,45.3173,15100.0
2009-01-28 14:55:00,53.68,53.96,53.53,53.92,23800.0,45.3257,45.5622,45.1991,45.5284,23800.0
2009-01-28 15:00:00,53.9,54.0,53.64,53.84,34300.0,45.5115,45.5959,45.292,45.4608,34300.0
2009-01-28 15:05:00,53.87,53.92,53.21,53.4,38700.0,45.4862,45.5284,44.9289,45.0893,38700.0
2009-01-28 15:10:00,53.4,53.61,53.26,53.3,26000.0,45.0893,45.2666,44.9711,45.0049,26000.0
2009-01-28 15:15:00,53.31,53.47,53.23,53.26,15200.0,45.0133,45.1484,44.9458,44.9711,15200.0
2009-01-28 15:20:00,53.31,53.41,52.93,53.11,28500.0,45.0133,45.0978,44.6925,44.8444,28500.0
2009-01-28 15:25:00,53.1,53.21,52.87,52.96,17900.0,44.836,44.9289,44.6418,44.7178,17900.0
2009-01-28 15:30:00,52.96,53.1,52.81,53.0,21900.0,44.7178,44.836,44.5911,44.7516,21900.0
2009-01-28 15:35:00,52.93,53.24,52.82,53.23,26100.0,44.6925,44.9542,44.5996,44.9458,26100.0
2009-01-28 15:40:00,53.22,53.41,53.11,53.4,21900.0,44.9373,45.0978,44.8444,45.0893,21900.0
2009-01-28 15:45:00,53.37,53.39,53.1,53.39,21900.0,45.064,45.0809,44.836,45.0809,21900.0
2009-01-28 15:50:00,53.38,53.53,53.15,53.39,31700.0,45.0724,45.1991,44.8782,45.0809,31700.0
2009-01-28 15:55:00,53.33,53.46,53.26,53.33,43500.0,45.0302,45.14,44.9711,45.0302,43500.0
2009-01-29 09:30:00,53.01,53.01,52.53,52.74,11800.0,44.76,44.76,44.3547,44.532,11800.0
2009-01-29 09:35:00,52.72,52.77,52.33,52.33,26700.0,44.5151,44.5574,44.1858,44.1858,26700.0
2009-01-29 09:40:00,52.33,52.8,52.19,52.8,15100.0,44.1858,44.5827,44.0676,44.5827,15100.0
2009-01-29 09:45:00,52.81,52.87,52.52,52.79,8000.0,44.5911,44.6418,44.3463,44.5742,8000.0
2009-01-29 09:50:00,52.86,52.95,52.63,52.84,12000.0,44.6333,44.7093,44.4391,44.6165,12000.0
2009-01-29 09:55:00,52.72,52.82,52.45,52.77,15700.0,44.5151,44.5996,44.2872,44.5574,15700.0
2009-01-29 10:00:00,52.74,52.74,52.09,52.13,39500.0,44.532,44.532,43.9832,44.017,39500.0
2009-01-29 10:05:00,52.17,52.24,51.88,52.0,33600.0,44.0507,44.1098,43.8059,43.9072,33600.0
2009-01-29 10:10:00,51.97,52.22,51.97,52.22,22500.0,43.8819,44.093,43.8819,44.093,22500.0
2009-01-29 10:15:00,52.24,52.46,52.05,52.4,10000.0,44.1098,44.2956,43.9494,44.2449,10000.0
2009-01-29 10:20:00,52.44,52.5,52.17,52.25,16000.0,44.2787,44.3294,44.0507,44.1183,16000.0
2009-01-29 10:25:00,52.31,52.66,52.28,52.66,8300.0,44.1689,44.4645,44.1436,44.4645,8300.0
2009-01-29 10:30:00,52.67,52.7,52.14,52.25,15100.0,44.4729,44.4982,44.0254,44.1183,15100.0
2009-01-29 10:35:00,52.19,52.47,51.97,52.47,24000.0,44.0676,44.304,43.8819,44.304,24000.0
2009-01-29 10:40:00,52.46,52.47,52.25,52.38,32800.0,44.2956,44.304,44.1183,44.2281,32800.0
2009-01-29 10:45:00,52.29,52.39,52.17,52.21,15900.0,44.1521,44.2365,44.0507,44.0845,15900.0
2009-01-29 10:50:00,52.25,52.42,52.18,52.37,11100.0,44.1183,44.2618,44.0592,44.2196,11100.0
2009-01-29 10:55:00,52.35,52.61,52.23,52.55,15000.0,44.2027,44.4223,44.1014,44.3716,15000.0
2009-01-29 11:00:00,52.53,52.7,52.4,52.7,28200.0,44.3547,44.4982,44.2449,44.4982,28200.0
2009-01-29 11:05:00,52.64,52.8,52.35,52.8,20100.0,44.4476,44.5827,44.2027,44.5827,20100.0
2009-01-29 11:10:00,52.74,52.91,52.62,52.86,20500.0,44.532,44.6756,44.4307,44.6333,20500.0
2009-01-29 11:15:00,52.87,52.92,52.57,52.75,38700.0,44.6418,44.684,44.3885,44.5405,38700.0
2009-01-29 11:20:00,52.73,53.09,52.61,52.92,26500.0,44.5236,44.8276,44.4223,44.684,26500.0
2009-01-29 11:25:00,52.83,52.87,52.65,52.69,7200.0,44.608,44.6418,44.456,44.4898,7200.0
2009-01-29 11:30:00,52.69,53.08,52.61,53.03,63700.0,44.4898,44.8191,44.4223,44.7769,63700.0
2009-01-29 11:35:00,53.04,53.08,52.7,52.7,27200.0,44.7853,44.8191,44.4982,44.4982,27200.0
2009-01-29 11:40:00,52.77,52.93,52.7,52.8,8200.0,44.5574,44.6925,44.4982,44.5827,8200.0
2009-01-29 11:45:00,52.8,52.83,52.7,52.83,25400.0,44.5827,44.608,44.4982,44.608,25400.0
2009-01-29 11:50:00,52.85,52.85,52.68,52.77,21300.0,44.6249,44.6249,44.4814,44.5574,21300.0
2009-01-29 11:55:00,52.77,52.77,52.65,52.68,5400.0,44.5574,44.5574,44.456,44.4814,5400.0
2009-01-29 12:00:00,52.65,52.72,52.27,52.42,30000.0,44.456,44.5151,44.1352,44.2618,30000.0
2009-01-29 12:05:00,52.4,52.55,52.39,52.5,27100.0,44.2449,44.3716,44.2365,44.3294,27100.0
2009-01-29 12:10:00,52.46,52.71,52.46,52.63,22100.0,44.2956,44.5067,44.2956,44.4391,22100.0
2009-01-29 12:15:00,52.64,52.72,52.47,52.65,17200.0,44.4476,44.5151,44.304,44.456,17200.0
2009-01-29 12:20:00,52.62,52.7,52.43,52.5,19300.0,44.4307,44.4982,44.2703,44.3294,19300.0
2009-01-29 12:25:00,52.46,52.52,52.28,52.46,10800.0,44.2956,44.3463,44.1436,44.2956,10800.0
2009-01-29 12:30:00,52.4,52.53,52.32,52.5,24800.0,44.2449,44.3547,44.1774,44.3294,24800.0
2009-01-29 12:35:00,52.53,52.63,52.41,52.5,26600.0,44.3547,44.4391,44.2534,44.3294,26600.0
2009-01-29 12:40:00,52.5,52.61,52.47,52.52,13800.0,44.3294,44.4223,44.304,44.3463,13800.0
2009-01-29 12:45:00,52.58,52.63,52.55,52.55,8000.0,44.3969,44.4391,44.3716,44.3716,8000.0
2009-01-29 12:50:00,52.55,52.63,52.45,52.48,17800.0,44.3716,44.4391,44.2872,44.3125,17800.0
2009-01-29 12:55:00,52.46,52.49,52.33,52.46,14300.0,44.2956,44.3209,44.1858,44.2956,14300.0
2009-01-29 13:00:00,52.47,52.48,52.2,52.31,22200.0,44.304,44.3125,44.0761,44.1689,22200.0
2009-01-29 13:05:00,52.29,52.43,52.25,52.3,7900.0,44.1521,44.2703,44.1183,44.1605,7900.0
2009-01-29 13:10:00,52.28,52.34,52.13,52.13,14700.0,44.1436,44.1943,44.017,44.017,14700.0
2009-01-29 13:15:00,52.14,52.3,52.1,52.19,10100.0,44.0254,44.1605,43.9916,44.0676,10100.0
2009-01-29 13:20:00,52.14,52.24,52.06,52.09,9900.0,44.0254,44.1098,43.9579,43.9832,9900.0
2009-01-29 13:25:00,52.09,52.25,51.97,52.0,22200.0,43.9832,44.1183,43.8819,43.9072,22200.0
2009-01-29 13:30:00,52.04,52.14,51.97,52.04,14500.0,43.941,44.0254,43.8819,43.941,14500.0
2009-01-29 13:35:00,52.05,52.1,51.89,51.89,35500.0,43.9494,43.9916,43.8143,43.8143,35500.0
2009-01-29 13:40:00,51.92,52.12,51.89,51.95,17200.0,43.8396,44.0085,43.8143,43.865,17200.0
2009-01-29 13:45:00,51.98,52.15,51.89,51.94,18400.0,43.8903,44.0338,43.8143,43.8565,18400.0
2009-01-29 13:50:00,51.93,51.93,51.79,51.82,5700.0,43.8481,43.8481,43.7299,43.7552,5700.0
2009-01-29 13:55:00,51.86,51.95,51.62,51.84,12500.0,43.789,43.865,43.5863,43.7721,12500.0
2009-01-29 14:00:00,51.91,52.0,51.74,51.93,8000.0,43.8312,43.9072,43.6877,43.8481,8000.0
2009-01-29 14:05:00,51.86,51.86,51.66,51.79,31100.0,43.789,43.789,43.6201,43.7299,31100.0
2009-01-29 14:10:00,51.77,51.77,51.64,51.66,14300.0,43.713,43.713,43.6032,43.6201,14300.0
2009-01-29 14:15:00,51.66,51.72,51.58,51.65,18200.0,43.6201,43.6708,43.5526,43.6117,18200.0
2009-01-29 14:20:00,51.64,51.65,51.45,51.45,11500.0,43.6032,43.6117,43.4428,43.4428,11500.0
2009-01-29 14:25:00,51.44,51.57,51.42,51.5,17500.0,43.4343,43.5441,43.4175,43.485,17500.0
2009-01-29 14:30:00,51.5,51.53,51.4,51.5,13200.0,43.485,43.5103,43.4006,43.485,13200.0
2009-01-29 14:35:00,51.45,51.45,51.25,51.31,17600.0,43.4428,43.4428,43.2739,43.3246,17600.0
2009-01-29 14:40:00,51.3,51.46,51.23,51.35,22300.0,43.3161,43.4512,43.257,43.3583,22300.0
2009-01-29 14:45:00,51.36,51.36,51.09,51.16,7700.0,43.3668,43.3668,43.1388,43.1979,7700.0
2009-01-29 14:50:00,51.19,51.24,51.04,51.19,13500.0,43.2233,43.2655,43.0966,43.2233,13500.0
2009-01-29 14:55:00,51.19,51.27,50.88,50.99,36500.0,43.2233,43.2908,42.9615,43.0544,36500.0
2009-01-29 15:00:00,50.97,51.2,50.89,50.95,46100.0,43.0375,43.2317,42.9699,43.0206,46100.0
2009-01-29 15:05:00,50.97,51.07,50.89,51.01,21000.0,43.0375,43.1219,42.9699,43.0713,21000.0
2009-01-29 15:10:00,51.01,51.1,50.82,50.99,23800.0,43.0713,43.1473,42.9108,43.0544,23800.0
2009-01-29 15:15:00,50.99,51.09,50.89,50.93,65400.0,43.0544,43.1388,42.9699,43.0037,65400.0
2009-01-29 15:20:00,50.93,50.99,50.72,50.9,16400.0,43.0037,43.0544,42.8264,42.9784,16400.0
2009-01-29 15:25:00,50.94,51.06,50.8,51.06,18100.0,43.0122,43.1135,42.8939,43.1135,18100.0
2009-01-29 15:30:00,51.03,51.06,50.66,50.82,27700.0,43.0882,43.1135,42.7757,42.9108,27700.0
2009-01-29 15:35:00,50.77,51.01,50.69,50.8,28200.0,42.8686,43.0713,42.8011,42.8939,28200.0
2009-01-29 15:40:00,50.8,51.05,50.78,50.94,30500.0,42.8939,43.105,42.8771,43.0122,30500.0
2009-01-29 15:45:00,50.9,51.11,50.76,51.03,30800.0,42.9784,43.1557,42.8602,43.0882,30800.0
2009-01-29 15:50:00,51.03,51.09,50.91,51.05,25800.0,43.0882,43.1388,42.9868,43.105,25800.0
2009-01-29 15:55:00,51.05,51.05,50.7,50.86,102600.0,43.105,43.105,42.8095,42.9446,102600.0
2009-01-30 09:30:00,51.39,51.94,50.91,51.0,28700.0,43.3921,43.8565,42.9868,43.0628,28700.0
2009-01-30 09:35:00,51.0,51.09,50.54,50.71,24900.0,43.0628,43.1388,42.6744,42.818,24900.0
2009-01-30 09:40:00,50.59,50.68,50.18,50.39,14900.0,42.7166,42.7926,42.3704,42.5478,14900.0
2009-01-30 09:45:00,50.39,50.81,50.16,50.25,15500.0,42.5478,42.9024,42.3536,42.4295,15500.0
2009-01-30 09:50:00,50.26,50.45,50.13,50.23,14200.0,42.438,42.5984,42.3282,42.4127,14200.0
2009-01-30 09:55:00,50.24,50.38,50.0,50.0,40600.0,42.4211,42.5393,42.2185,42.2185,40600.0
2009-01-30 10:00:00,50.0,50.06,49.89,49.99,33600.0,42.2185,42.2691,42.1256,42.21,33600.0
2009-01-30 10:05:00,49.99,50.08,49.75,49.78,50100.0,42.21,42.286,42.0074,42.0327,50100.0
2009-01-30 10:10:00,49.78,49.93,49.55,49.56,32400.0,42.0327,42.1593,41.8385,41.8469,32400.0
2009-01-30 10:15:00,49.56,49.87,49.48,49.55,13300.0,41.8469,42.1087,41.7794,41.8385,13300.0
2009-01-30 10:20:00,49.46,49.5,49.1,49.24,26300.0,41.7625,41.7963,41.4585,41.5767,26300.0
2009-01-30 10:25:00,49.17,49.39,49.1,49.25,16100.0,41.5176,41.7034,41.4585,41.5852,16100.0
2009-01-30 10:30:00,49.24,49.57,49.12,49.47,14800.0,41.5767,41.8554,41.4754,41.7709,14800.0
2009-01-30 10:35:00,49.54,49.86,49.48,49.66,12900.0,41.83,42.1002,41.7794,41.9314,12900.0
2009-01-30 10:40:00,49.65,49.88,49.64,49.86,10300.0,41.9229,42.1171,41.9145,42.1002,10300.0
2009-01-30 10:45:00,49.89,50.29,49.85,50.1,28800.0,42.1256,42.4633,42.0918,42.3029,28800.0
2009-01-30 10:50:00,50.06,50.18,49.98,50.18,10100.0,42.2691,42.3704,42.2016,42.3704,10100.0
2009-01-30 10:55:00,50.18,50.18,49.93,50.16,11200.0,42.3704,42.3704,42.1593,42.3536,11200.0
2009-01-30 11:00:00,50.19,50.48,50.1,50.36,12900.0,42.3789,42.6237,42.3029,42.5224,12900.0
2009-01-30 11:05:00,50.34,50.38,50.19,50.34,14200.0,42.5055,42.5393,42.3789,42.5055,14200.0
2009-01-30 11:10:00,50.28,50.36,49.9,49.91,39700.0,42.4549,42.5224,42.134,42.1425,39700.0
2009-01-30 11:15:00,49.93,49.93,49.43,49.46,15200.0,42.1593,42.1593,41.7372,41.7625,15200.0
2009-01-30 11:20:00,49.47,49.47,49.25,49.25,13000.0,41.7709,41.7709,41.5852,41.5852,13000.0
2009-01-30 11:25:00,49.25,49.25,49.04,49.11,16900.0,41.5852,41.5852,41.4079,41.467,16900.0
2009-01-30 11:30:00,49.07,49.28,49.07,49.23,8800.0,41.4332,41.6105,41.4332,41.5683,8800.0
2009-01-30 11:35:00,49.25,49.41,49.21,49.31,15100.0,41.5852,41.7203,41.5514,41.6358,15100.0
2009-01-30 11:40:00,49.39,49.39,49.25,49.3,6300.0,41.7034,41.7034,41.5852,41.6274,6300.0
2009-01-30 11:45:00,49.28,49.53,49.18,49.53,9800.0,41.6105,41.8216,41.5261,41.8216,9800.0
2009-01-30 11:50:00,49.61,49.61,49.42,49.56,9500.0,41.8891,41.8891,41.7287,41.8469,9500.0
2009-01-30 11:55:00,49.58,49.6,49.3,49.3,8000.0,41.8638,41.8807,41.6274,41.6274,8000.0
2009-01-30 12:00:00,49.31,49.5,49.24,49.3,8600.0,41.6358,41.7963,41.5767,41.6274,8600.0
2009-01-30 12:05:00,49.26,49.58,49.25,49.56,12900.0,41.5936,41.8638,41.5852,41.8469,12900.0
2009-01-30 12:10:00,49.55,49.71,49.5,49.63,12900.0,41.8385,41.9736,41.7963,41.906,12900.0
2009-01-30 12:15:00,49.56,49.57,49.4,49.45,8800.0,41.8469,41.8554,41.7118,41.754,8800.0
2009-01-30 12:20:00,49.39,49.58,49.38,49.58,13200.0,41.7034,41.8638,41.6949,41.8638,13200.0
2009-01-30 12:25:00,49.53,49.83,49.52,49.61,13000.0,41.8216,42.0749,41.8132,41.8891,13000.0
2009-01-30 12:30:00,49.66,49.67,49.57,49.61,12400.0,41.9314,41.9398,41.8554,41.8891,12400.0
2009-01-30 12:35:00,49.61,49.69,49.57,49.57,10700.0,41.8891,41.9567,41.8554,41.8554,10700.0
2009-01-30 12:40:00,49.6,49.61,49.47,49.51,6400.0,41.8807,41.8891,41.7709,41.8047,6400.0
2009-01-30 12:45:00,49.51,49.7,49.36,49.5,18900.0,41.8047,41.9651,41.6781,41.7963,18900.0
2009-01-30 12:50:00,49.52,49.52,49.29,49.29,14200.0,41.8132,41.8132,41.6189,41.6189,14200.0
2009-01-30 12:55:00,49.28,49.74,49.25,49.67,30800.0,41.6105,41.9989,41.5852,41.9398,30800.0
2009-01-30 13:00:00,49.68,49.81,49.53,49.81,7000.0,41.9483,42.058,41.8216,42.058,7000.0
2009-01-30 13:05:00,49.82,50.29,49.72,50.23,38800.0,42.0665,42.4633,41.982,42.4127,38800.0
2009-01-30 13:10:00,50.19,50.26,49.86,49.86,14500.0,42.3789,42.438,42.1002,42.1002,14500.0
2009-01-30 13:15:00,49.86,49.9,49.47,49.59,20800.0,42.1002,42.134,41.7709,41.8723,20800.0
2009-01-30 13:20:00,49.59,49.62,49.44,49.5,6800.0,41.8723,41.8976,41.7456,41.7963,6800.0
2009-01-30 13:25:00,49.55,49.55,49.18,49.39,30600.0,41.8385,41.8385,41.5261,41.7034,30600.0
2009-01-30 13:30:00,49.34,49.46,49.22,49.41,23500.0,41.6612,41.7625,41.5598,41.7203,23500.0
2009-01-30 13:35:00,49.36,49.39,49.14,49.17,31400.0,41.6781,41.7034,41.4923,41.5176,31400.0
2009-01-30 13:40:00,49.17,49.43,49.09,49.43,46600.0,41.5176,41.7372,41.4501,41.7372,46600.0
2009-01-30 13:45:00,49.41,49.58,49.28,49.45,13600.0,41.7203,41.8638,41.6105,41.754,13600.0
2009-01-30 13:50:00,49.34,49.53,49.24,49.26,9600.0,41.6612,41.8216,41.5767,41.5936,9600.0
2009-01-30 13:55:00,49.26,49.69,49.2,49.32,13000.0,41.5936,41.9567,41.543,41.6443,13000.0
2009-01-30 14:00:00,49.3,49.61,49.2,49.5,21600.0,41.6274,41.8891,41.543,41.7963,21600.0
2009-01-30 14:05:00,49.52,49.65,49.29,49.34,13700.0,41.8132,41.9229,41.6189,41.6612,13700.0
2009-01-30 14:10:00,49.3,49.57,49.24,49.38,15700.0,41.6274,41.8554,41.5767,41.6949,15700.0
2009-01-30 14:15:00,49.39,49.48,49.25,49.43,10000.0,41.7034,41.7794,41.5852,41.7372,10000.0
2009-01-30 14:20:00,49.46,49.48,49.26,49.4,9000.0,41.7625,41.7794,41.5936,41.7118,9000.0
2009-01-30 14:25:00,49.38,49.83,49.38,49.81,10500.0,41.6949,42.0749,41.6949,42.058,10500.0
2009-01-30 14:30:00,49.73,49.9,49.57,49.62,17400.0,41.9905,42.134,41.8554,41.8976,17400.0
2009-01-30 14:35:00,49.58,49.65,49.45,49.56,19100.0,41.8638,41.9229,41.754,41.8469,19100.0
2009-01-30 14:40:00,49.51,49.75,49.38,49.6,16500.0,41.8047,42.0074,41.6949,41.8807,16500.0
2009-01-30 14:45:00,49.6,49.67,49.28,49.31,82100.0,41.8807,41.9398,41.6105,41.6358,82100.0
2009-01-30 14:50:00,49.31,49.45,49.08,49.22,20200.0,41.6358,41.754,41.4416,41.5598,20200.0
2009-01-30 14:55:00,49.17,49.5,49.15,49.29,19400.0,41.5176,41.7963,41.5007,41.6189,19400.0
2009-01-30 15:00:00,49.31,49.6,49.16,49.2,25700.0,41.6358,41.8807,41.5092,41.543,25700.0
2009-01-30 15:05:00,49.19,49.51,49.19,49.32,25500.0,41.5345,41.8047,41.5345,41.6443,25500.0
2009-01-30 15:10:00,49.33,49.77,49.29,49.53,19100.0,41.6527,42.0242,41.6189,41.8216,19100.0
2009-01-30 15:15:00,49.47,49.61,49.12,49.28,20900.0,41.7709,41.8891,41.4754,41.6105,20900.0
2009-01-30 15:20:00,49.22,49.43,49.13,49.29,31100.0,41.5598,41.7372,41.4839,41.6189,31100.0
2009-01-30 15:25:00,49.28,49.6,49.16,49.3,25000.0,41.6105,41.8807,41.5092,41.6274,25000.0
2009-01-30 15:30:00,49.3,49.32,49.03,49.32,33700.0,41.6274,41.6443,41.3994,41.6443,33700.0
2009-01-30 15:35:00,49.34,49.4,49.14,49.23,38400.0,41.6612,41.7118,41.4923,41.5683,38400.0
2009-01-30 15:40:00,49.25,49.59,49.25,49.36,30000.0,41.5852,41.8723,41.5852,41.6781,30000.0
2009-01-30 15:45:00,49.4,49.76,49.29,49.7,39400.0,41.7118,42.0158,41.6189,41.9651,39400.0
2009-01-30 15:50:00,49.66,49.7,49.29,49.47,29500.0,41.9314,41.9651,41.6189,41.7709,29500.0
2009-01-30 15:55:00,49.42,49.44,49.22,49.44,44400.0,41.7287,41.7456,41.5598,41.7456,44400.0
2009-02-02 09:30:00,48.68,49.0,47.55,47.72,12200.0,41.1039,41.3741,40.1497,40.2933,12200.0
2009-02-02 09:35:00,48.0,48.85,48.0,48.72,46000.0,40.5297,41.2474,40.5297,41.1377,46000.0
2009-02-02 09:40:00,48.78,48.83,48.01,48.2,22000.0,41.1883,41.2305,40.5382,40.6986,22000.0
2009-02-02 09:45:00,48.14,48.2,47.96,48.09,19400.0,40.6479,40.6986,40.4959,40.6057,19400.0
2009-02-02 09:50:00,48.13,48.32,48.0,48.02,58100.0,40.6395,40.7999,40.5297,40.5466,58100.0
2009-02-02 09:55:00,48.02,48.49,47.97,48.49,9300.0,40.5466,40.9435,40.5044,40.9435,9300.0
2009-02-02 10:00:00,48.49,49.04,48.49,48.84,36300.0,40.9435,41.4079,40.9435,41.239,36300.0
2009-02-02 10:05:00,48.75,49.19,48.7,49.06,21300.0,41.163,41.5345,41.1208,41.4247,21300.0
2009-02-02 10:10:00,49.08,49.09,48.77,48.96,17800.0,41.4416,41.4501,41.1799,41.3403,17800.0
2009-02-02 10:15:00,48.98,49.1,48.85,48.98,27300.0,41.3572,41.4585,41.2474,41.3572,27300.0
2009-02-02 10:20:00,48.99,49.17,48.93,49.13,8200.0,41.3656,41.5176,41.315,41.4839,8200.0
2009-02-02 10:25:00,49.16,49.23,48.58,48.68,18400.0,41.5092,41.5683,41.0194,41.1039,18400.0
2009-02-02 10:30:00,48.7,48.77,48.19,48.29,18000.0,41.1208,41.1799,40.6901,40.7746,18000.0
2009-02-02 10:35:00,48.25,48.61,48.24,48.36,14400.0,40.7408,41.0448,40.7324,40.8337,14400.0
2009-02-02 10:40:00,48.28,48.39,48.22,48.3,16000.0,40.7661,40.859,40.7155,40.783,16000.0
2009-02-02 10:45:00,48.25,48.31,48.16,48.31,17100.0,40.7408,40.7915,40.6648,40.7915,17100.0
2009-02-02 10:50:00,48.2,48.28,48.07,48.12,24100.0,40.6986,40.7661,40.5888,40.631,24100.0
2009-02-02 10:55:00,48.14,48.42,48.14,48.25,20300.0,40.6479,40.8843,40.6479,40.7408,20300.0
2009-02-02 11:00:00,48.25,48.25,48.0,48.07,60100.0,40.7408,40.7408,40.5297,40.5888,60100.0
2009-02-02 11:05:00,48.11,48.19,48.02,48.1,11600.0,40.6226,40.6901,40.5466,40.6142,11600.0
2009-02-02 11:10:00,48.14,48.36,48.13,48.25,8400.0,40.6479,40.8337,40.6395,40.7408,8400.0
2009-02-02 11:15:00,48.25,48.47,48.24,48.39,11800.0,40.7408,40.9266,40.7324,40.859,11800.0
2009-02-02 11:20:00,48.39,48.41,48.04,48.1,41100.0,40.859,40.8759,40.5635,40.6142,41100.0
2009-02-02 11:25:00,48.07,48.31,48.07,48.25,22000.0,40.5888,40.7915,40.5888,40.7408,22000.0
2009-02-02 11:30:00,48.35,48.59,48.31,48.43,29000.0,40.8252,41.0279,40.7915,40.8928,29000.0
2009-02-02 11:35:00,48.47,48.59,48.35,48.38,11400.0,40.9266,41.0279,40.8252,40.8506,11400.0
2009-02-02 11:40:00,48.38,48.6,48.24,48.6,13000.0,40.8506,41.0363,40.7324,41.0363,13000.0
2009-02-02 11:45:00,48.59,48.63,48.41,48.58,20200.0,41.0279,41.0617,40.8759,41.0194,20200.0
2009-02-02 11:50:00,48.54,48.54,48.27,48.32,21400.0,40.9857,40.9857,40.7577,40.7999,21400.0
2009-02-02 11:55:00,48.36,48.42,48.22,48.31,21500.0,40.8337,40.8843,40.7155,40.7915,21500.0
2009-02-02 12:00:00,48.37,48.62,48.28,48.45,10800.0,40.8421,41.0532,40.7661,40.9097,10800.0
2009-02-02 12:05:00,48.39,48.43,48.26,48.31,19900.0,40.859,40.8928,40.7492,40.7915,19900.0
2009-02-02 12:10:00,48.31,48.41,48.25,48.32,18300.0,40.7915,40.8759,40.7408,40.7999,18300.0
2009-02-02 12:15:00,48.3,48.42,48.24,48.4,15100.0,40.783,40.8843,40.7324,40.8675,15100.0
2009-02-02 12:20:00,48.4,48.47,48.34,48.43,9800.0,40.8675,40.9266,40.8168,40.8928,9800.0
2009-02-02 12:25:00,48.4,48.71,48.35,48.71,23700.0,40.8675,41.1292,40.8252,41.1292,23700.0
2009-02-02 12:30:00,48.69,48.75,48.58,48.62,20000.0,41.1123,41.163,41.0194,41.0532,20000.0
2009-02-02 12:35:00,48.54,48.8,48.52,48.8,9900.0,40.9857,41.2052,40.9688,41.2052,9900.0
2009-02-02 12:40:00,48.79,48.79,48.48,48.5,7800.0,41.1968,41.1968,40.935,40.9519,7800.0
2009-02-02 12:45:00,48.49,48.67,48.48,48.51,34200.0,40.9435,41.0954,40.935,40.9603,34200.0
2009-02-02 12:50:00,48.54,48.54,48.35,48.38,15400.0,40.9857,40.9857,40.8252,40.8506,15400.0
2009-02-02 12:55:00,48.36,48.53,48.36,48.37,11100.0,40.8337,40.9772,40.8337,40.8421,11100.0
2009-02-02 13:00:00,48.4,48.45,48.22,48.29,15100.0,40.8675,40.9097,40.7155,40.7746,15100.0
2009-02-02 13:05:00,48.29,48.29,48.19,48.21,17900.0,40.7746,40.7746,40.6901,40.707,17900.0
2009-02-02 13:10:00,48.23,48.26,48.14,48.25,57000.0,40.7239,40.7492,40.6479,40.7408,57000.0
2009-02-02 13:15:00,48.25,48.31,48.07,48.3,15000.0,40.7408,40.7915,40.5888,40.783,15000.0
2009-02-02 13:20:00,48.27,48.34,48.12,48.23,17300.0,40.7577,40.8168,40.631,40.7239,17300.0
2009-02-02 13:25:00,48.26,48.32,48.0,48.08,39900.0,40.7492,40.7999,40.5297,40.5973,39900.0
2009-02-02 13:30:00,48.09,48.36,48.08,48.3,15500.0,40.6057,40.8337,40.5973,40.783,15500.0
2009-02-02 13:35:00,48.31,48.32,48.21,48.29,23600.0,40.7915,40.7999,40.707,40.7746,23600.0
2009-02-02 13:40:00,48.29,48.35,48.23,48.32,7600.0,40.7746,40.8252,40.7239,40.7999,7600.0
2009-02-02 13:45:00,48.39,48.43,48.23,48.28,7000.0,40.859,40.8928,40.7239,40.7661,7000.0
2009-02-02 13:50:00,48.25,48.3,48.14,48.19,13200.0,40.7408,40.783,40.6479,40.6901,13200.0
2009-02-02 13:55:00,48.17,48.19,48.07,48.19,12500.0,40.6733,40.6901,40.5888,40.6901,12500.0
2009-02-02 14:00:00,48.2,48.24,47.92,47.97,24300.0,40.6986,40.7324,40.4622,40.5044,24300.0
2009-02-02 14:05:00,48.02,48.2,47.93,48.02,18400.0,40.5466,40.6986,40.4706,40.5466,18400.0
2009-02-02 14:10:00,47.97,48.1,47.94,48.03,25300.0,40.5044,40.6142,40.4791,40.555,25300.0
2009-02-02 14:15:00,48.05,48.08,47.93,48.05,18700.0,40.5719,40.5973,40.4706,40.5719,18700.0
2009-02-02 14:20:00,48.03,48.08,47.96,48.08,15900.0,40.555,40.5973,40.4959,40.5973,15900.0
2009-02-02 14:25:00,48.07,48.27,47.94,48.22,60000.0,40.5888,40.7577,40.4791,40.7155,60000.0
2009-02-02 14:30:00,48.2,48.29,47.92,48.0,16900.0,40.6986,40.7746,40.4622,40.5297,16900.0
2009-02-02 14:35:00,48.03,48.09,47.88,48.03,28100.0,40.555,40.6057,40.4284,40.555,28100.0
2009-02-02 14:40:00,47.94,48.12,47.86,48.07,16100.0,40.4791,40.631,40.4115,40.5888,16100.0
2009-02-02 14:45:00,48.01,48.03,47.92,48.0,11000.0,40.5382,40.555,40.4622,40.5297,11000.0
2009-02-02 14:50:00,47.98,48.09,47.96,48.0,16700.0,40.5128,40.6057,40.4959,40.5297,16700.0
2009-02-02 14:55:00,48.01,48.07,47.9,47.95,13700.0,40.5382,40.5888,40.4453,40.4875,13700.0
2009-02-02 15:00:00,47.96,48.0,47.73,47.96,22700.0,40.4959,40.5297,40.3017,40.4959,22700.0
2009-02-02 15:05:00,47.96,48.06,47.8,48.0,17600.0,40.4959,40.5804,40.3608,40.5297,17600.0
2009-02-02 15:10:00,48.05,48.05,47.73,48.03,26900.0,40.5719,40.5719,40.3017,40.555,26900.0
2009-02-02 15:15:00,48.07,48.23,47.97,48.15,22900.0,40.5888,40.7239,40.5044,40.6564,22900.0
2009-02-02 15:20:00,48.15,48.34,48.13,48.2,18500.0,40.6564,40.8168,40.6395,40.6986,18500.0
2009-02-02 15:25:00,48.19,48.42,48.15,48.39,21900.0,40.6901,40.8843,40.6564,40.859,21900.0
2009-02-02 15:30:00,48.48,48.67,48.38,48.52,35800.0,40.935,41.0954,40.8506,40.9688,35800.0
2009-02-02 15:35:00,48.53,48.63,48.41,48.57,27600.0,40.9772,41.0617,40.8759,41.011,27600.0
2009-02-02 15:40:00,48.49,48.7,48.46,48.47,29700.0,40.9435,41.1208,40.9181,40.9266,29700.0
2009-02-02 15:45:00,48.47,48.47,48.16,48.24,22700.0,40.9266,40.9266,40.6648,40.7324,22700.0
2009-02-02 15:50:00,48.25,48.32,48.03,48.24,66000.0,40.7408,40.7999,40.555,40.7324,66000.0
2009-02-02 15:55:00,48.22,48.33,48.13,48.23,45400.0,40.7155,40.8084,40.6395,40.7239,45400.0
2009-02-03 09:30:00,49.0,49.95,48.99,49.41,26900.0,41.3741,42.1762,41.3656,41.7203,26900.0
2009-02-03 09:35:00,49.33,49.89,49.33,49.67,25300.0,41.6527,42.1256,41.6527,41.9398,25300.0
2009-02-03 09:40:00,49.7,50.0,49.3,49.37,29500.0,41.9651,42.2185,41.6274,41.6865,29500.0
2009-02-03 09:45:00,49.43,49.43,48.83,48.94,33200.0,41.7372,41.7372,41.2305,41.3234,33200.0
2009-02-03 09:50:00,48.9,49.1,48.8,48.86,30500.0,41.2896,41.4585,41.2052,41.2559,30500.0
2009-02-03 09:55:00,48.84,49.27,48.67,49.15,23500.0,41.239,41.6021,41.0954,41.5007,23500.0
2009-02-03 10:00:00,49.22,49.78,49.22,49.4,42500.0,41.5598,42.0327,41.5598,41.7118,42500.0
2009-02-03 10:05:00,49.36,50.1,49.36,49.94,32300.0,41.6781,42.3029,41.6781,42.1678,32300.0
2009-02-03 10:10:00,49.94,49.99,49.35,49.55,11200.0,42.1678,42.21,41.6696,41.8385,11200.0
2009-02-03 10:15:00,49.51,49.7,49.07,49.1,13300.0,41.8047,41.9651,41.4332,41.4585,13300.0
2009-02-03 10:20:00,49.12,49.25,48.93,49.01,12600.0,41.4754,41.5852,41.315,41.3825,12600.0
2009-02-03 10:25:00,49.01,49.39,48.83,49.38,19400.0,41.3825,41.7034,41.2305,41.6949,19400.0
2009-02-03 10:30:00,49.29,49.48,49.25,49.29,11800.0,41.6189,41.7794,41.5852,41.6189,11800.0
2009-02-03 10:35:00,49.3,49.67,49.3,49.56,11700.0,41.6274,41.9398,41.6274,41.8469,11700.0
2009-02-03 10:40:00,49.59,49.67,49.41,49.6,11900.0,41.8723,41.9398,41.7203,41.8807,11900.0
2009-02-03 10:45:00,49.7,49.99,49.7,49.81,13900.0,41.9651,42.21,41.9651,42.058,13900.0
2009-02-03 10:50:00,49.81,49.96,49.61,49.63,8200.0,42.058,42.1847,41.8891,41.906,8200.0
2009-02-03 10:55:00,49.65,49.66,49.54,49.65,4500.0,41.9229,41.9314,41.83,41.9229,4500.0
2009-02-03 11:00:00,49.73,49.83,49.66,49.82,6200.0,41.9905,42.0749,41.9314,42.0665,6200.0
2009-02-03 11:05:00,49.76,49.97,49.69,49.89,12800.0,42.0158,42.1931,41.9567,42.1256,12800.0
2009-02-03 11:10:00,49.87,50.16,49.87,50.07,13600.0,42.1087,42.3536,42.1087,42.2776,13600.0
2009-02-03 11:15:00,50.03,50.2,49.91,50.14,26900.0,42.2438,42.3873,42.1425,42.3367,26900.0
2009-02-03 11:20:00,50.2,50.48,50.16,50.44,22900.0,42.3873,42.6237,42.3536,42.59,22900.0
2009-02-03 11:25:00,50.42,50.48,50.22,50.35,17200.0,42.5731,42.6237,42.4042,42.514,17200.0
2009-02-03 11:30:00,50.34,50.36,50.18,50.36,8700.0,42.5055,42.5224,42.3704,42.5224,8700.0
2009-02-03 11:35:00,50.36,50.44,50.09,50.12,11300.0,42.5224,42.59,42.2944,42.3198,11300.0
2009-02-03 11:40:00,50.12,50.4,50.08,50.38,16400.0,42.3198,42.5562,42.286,42.5393,16400.0
2009-02-03 11:45:00,50.43,50.48,50.18,50.22,42700.0,42.5815,42.6237,42.3704,42.4042,42700.0
2009-02-03 11:50:00,50.2,50.43,50.2,50.32,37700.0,42.3873,42.5815,42.3873,42.4886,37700.0
2009-02-03 11:55:00,50.32,50.48,50.05,50.15,20100.0,42.4886,42.6237,42.2607,42.3451,20100.0
2009-02-03 12:00:00,50.1,50.18,49.93,50.06,13000.0,42.3029,42.3704,42.1593,42.2691,13000.0
2009-02-03 12:05:00,50.08,50.24,50.04,50.21,8600.0,42.286,42.4211,42.2522,42.3958,8600.0
2009-02-03 12:10:00,50.24,50.41,50.18,50.41,19600.0,42.4211,42.5646,42.3704,42.5646,19600.0
2009-02-03 12:15:00,50.34,50.53,50.19,50.29,10000.0,42.5055,42.666,42.3789,42.4633,10000.0
2009-02-03 12:20:00,50.23,50.32,50.23,50.28,5300.0,42.4127,42.4886,42.4127,42.4549,5300.0
2009-02-03 12:25:00,50.31,50.43,50.1,50.19,12000.0,42.4802,42.5815,42.3029,42.3789,12000.0
2009-02-03 12:30:00,50.2,50.22,50.09,50.09,8200.0,42.3873,42.4042,42.2944,42.2944,8200.0
2009-02-03 12:35:00,50.14,50.2,50.1,50.17,7000.0,42.3367,42.3873,42.3029,42.362,7000.0
2009-02-03 12:40:00,50.18,50.2,50.13,50.16,15600.0,42.3704,42.3873,42.3282,42.3536,15600.0
2009-02-03 12:45:00,50.17,50.2,50.07,50.2,13300.0,42.362,42.3873,42.2776,42.3873,13300.0
2009-02-03 12:50:00,50.2,50.25,50.15,50.21,13000.0,42.3873,42.4295,42.3451,42.3958,13000.0
2009-02-03 12:55:00,50.2,50.26,50.1,50.12,19200.0,42.3873,42.438,42.3029,42.3198,19200.0
2009-02-03 13:00:00,50.09,50.15,50.01,50.11,8400.0,42.2944,42.3451,42.2269,42.3113,8400.0
2009-02-03 13:05:00,50.13,50.23,50.01,50.05,11100.0,42.3282,42.4127,42.2269,42.2607,11100.0
2009-02-03 13:10:00,50.09,50.1,49.99,50.1,7900.0,42.2944,42.3029,42.21,42.3029,7900.0
2009-02-03 13:15:00,50.09,50.22,50.09,50.14,21000.0,42.2944,42.4042,42.2944,42.3367,21000.0
2009-02-03 13:20:00,50.2,50.31,50.2,50.21,20200.0,42.3873,42.4802,42.3873,42.3958,20200.0
2009-02-03 13:25:00,50.24,50.35,50.24,50.29,16400.0,42.4211,42.514,42.4211,42.4633,16400.0
2009-02-03 13:30:00,50.29,50.31,49.75,49.8,50600.0,42.4633,42.4802,42.0074,42.0496,50600.0
2009-02-03 13:35:00,49.8,50.11,49.8,50.02,20500.0,42.0496,42.3113,42.0496,42.2353,20500.0
2009-02-03 13:40:00,50.05,50.1,49.74,49.75,48700.0,42.2607,42.3029,41.9989,42.0074,48700.0
2009-02-03 13:45:00,49.81,49.86,49.75,49.75,21700.0,42.058,42.1002,42.0074,42.0074,21700.0
2009-02-03 13:50:00,49.75,49.79,49.26,49.32,45500.0,42.0074,42.0411,41.5936,41.6443,45500.0
2009-02-03 13:55:00,49.32,49.47,49.26,49.4,14100.0,41.6443,41.7709,41.5936,41.7118,14100.0
2009-02-03 14:00:00,49.35,49.49,49.35,49.43,18800.0,41.6696,41.7878,41.6696,41.7372,18800.0
2009-02-03 14:05:00,49.4,49.8,49.32,49.8,18000.0,41.7118,42.0496,41.6443,42.0496,18000.0
2009-02-03 14:10:00,49.81,49.98,49.55,49.74,33800.0,42.058,42.2016,41.8385,41.9989,33800.0
2009-02-03 14:15:00,49.79,50.21,49.72,50.14,16000.0,42.0411,42.3958,41.982,42.3367,16000.0
2009-02-03 14:20:00,50.15,50.15,49.81,49.88,19500.0,42.3451,42.3451,42.058,42.1171,19500.0
2009-02-03 14:25:00,49.88,50.24,49.88,50.05,25400.0,42.1171,42.4211,42.1171,42.2607,25400.0
2009-02-03 14:30:00,50.06,50.31,49.97,50.09,20600.0,42.2691,42.4802,42.1931,42.2944,20600.0
2009-02-03 14:35:00,50.1,50.33,50.03,50.08,23700.0,42.3029,42.4971,42.2438,42.286,23700.0
2009-02-03 14:40:00,50.15,50.16,50.0,50.06,17100.0,42.3451,42.3536,42.2185,42.2691,17100.0
2009-02-03 14:45:00,50.02,50.16,50.02,50.07,15100.0,42.2353,42.3536,42.2353,42.2776,15100.0
2009-02-03 14:50:00,50.07,50.14,49.72,49.75,21400.0,42.2776,42.3367,41.982,42.0074,21400.0
2009-02-03 14:55:00,49.73,50.0,49.55,50.0,34200.0,41.9905,42.2185,41.8385,42.2185,34200.0
2009-02-03 15:00:00,49.96,50.2,49.84,49.94,26200.0,42.1847,42.3873,42.0834,42.1678,26200.0
2009-02-03 15:05:00,49.96,50.56,49.96,50.52,19400.0,42.1847,42.6913,42.1847,42.6575,19400.0
2009-02-03 15:10:00,50.51,50.75,50.35,50.68,35700.0,42.6491,42.8517,42.514,42.7926,35700.0
2009-02-03 15:15:00,50.68,50.9,50.67,50.8,33300.0,42.7926,42.9784,42.7842,42.8939,33300.0
2009-02-03 15:20:00,50.86,51.58,50.78,51.13,82700.0,42.9446,43.5526,42.8771,43.1726,82700.0
2009-02-03 15:25:00,51.13,51.14,50.8,50.94,32100.0,43.1726,43.181,42.8939,43.0122,32100.0
2009-02-03 15:30:00,50.92,51.0,50.54,50.6,26100.0,42.9953,43.0628,42.6744,42.7251,26100.0
2009-02-03 15:35:00,50.62,51.05,50.46,51.05,32400.0,42.742,43.105,42.6069,43.105,32400.0
2009-02-03 15:40:00,51.03,51.03,50.59,50.82,60000.0,43.0882,43.0882,42.7166,42.9108,60000.0
2009-02-03 15:45:00,50.81,51.04,50.71,50.75,78600.0,42.9024,43.0966,42.818,42.8517,78600.0
2009-02-03 15:50:00,50.77,51.09,50.6,50.83,55600.0,42.8686,43.1388,42.7251,42.9193,55600.0
2009-02-03 15:55:00,50.86,50.96,50.62,50.64,58700.0,42.9446,43.029,42.742,42.7588,58700.0
2009-02-04 09:30:00,50.82,51.72,50.82,51.5,42300.0,42.9108,43.6708,42.9108,43.485,42300.0
2009-02-04 09:35:00,51.53,52.53,51.31,52.39,73300.0,43.5103,44.3547,43.3246,44.2365,73300.0
2009-02-04 09:40:00,52.31,53.43,52.26,53.15,72700.0,44.1689,45.1146,44.1267,44.8782,72700.0
2009-02-04 09:45:00,53.13,54.59,53.12,54.5,124800.0,44.8613,46.0941,44.8529,46.0181,124800.0
2009-02-04 09:50:00,54.56,54.56,53.69,54.2,73000.0,46.0688,46.0688,45.3342,45.7648,73000.0
2009-02-04 09:55:00,54.3,54.94,54.18,54.75,67100.0,45.8492,46.3896,45.7479,46.2292,67100.0
2009-02-04 10:00:00,54.74,55.15,54.42,54.73,50600.0,46.2208,46.567,45.9506,46.2123,50600.0
2009-02-04 10:05:00,54.67,55.23,54.27,54.5,33000.0,46.1617,46.6345,45.8239,46.0181,33000.0
2009-02-04 10:10:00,54.5,55.1,54.5,55.07,33600.0,46.0181,46.5247,46.0181,46.4994,33600.0
2009-02-04 10:15:00,55.0,55.25,54.82,54.96,28100.0,46.4403,46.6514,46.2883,46.4065,28100.0
2009-02-04 10:20:00,54.91,55.01,54.44,54.44,15300.0,46.3643,46.4487,45.9675,45.9675,15300.0
2009-02-04 10:25:00,54.46,54.56,54.16,54.24,32400.0,45.9843,46.0688,45.731,45.7986,32400.0
2009-02-04 10:30:00,54.23,54.26,53.89,53.92,87500.0,45.7901,45.8155,45.503,45.5284,87500.0
2009-02-04 10:35:00,53.9,53.97,53.02,53.07,42800.0,45.5115,45.5706,44.7684,44.8107,42800.0
2009-02-04 10:40:00,53.04,53.33,52.82,53.23,47800.0,44.7853,45.0302,44.5996,44.9458,47800.0
2009-02-04 10:45:00,53.18,53.25,52.54,52.62,49900.0,44.9035,44.9627,44.3631,44.4307,49900.0
2009-02-04 10:50:00,52.62,52.69,52.5,52.62,38300.0,44.4307,44.4898,44.3294,44.4307,38300.0
2009-02-04 10:55:00,52.61,52.79,52.41,52.46,25600.0,44.4223,44.5742,44.2534,44.2956,25600.0
2009-02-04 11:00:00,52.47,53.07,52.35,52.89,54600.0,44.304,44.8107,44.2027,44.6587,54600.0
2009-02-04 11:05:00,52.93,52.97,52.83,52.9,7100.0,44.6925,44.7262,44.608,44.6671,7100.0
2009-02-04 11:10:00,52.89,52.95,52.37,52.37,25800.0,44.6587,44.7093,44.2196,44.2196,25800.0
2009-02-04 11:15:00,52.35,52.43,51.99,52.23,21200.0,44.2027,44.2703,43.8987,44.1014,21200.0
2009-02-04 11:20:00,52.28,52.28,52.07,52.24,13500.0,44.1436,44.1436,43.9663,44.1098,13500.0
2009-02-04 11:25:00,52.24,52.78,52.2,52.44,14000.0,44.1098,44.5658,44.0761,44.2787,14000.0
2009-02-04 11:30:00,52.43,52.57,52.43,52.54,13800.0,44.2703,44.3885,44.2703,44.3631,13800.0
2009-02-04 11:35:00,52.54,52.66,52.51,52.63,9300.0,44.3631,44.4645,44.3378,44.4391,9300.0
2009-02-04 11:40:00,52.58,52.65,52.37,52.44,16500.0,44.3969,44.456,44.2196,44.2787,16500.0
2009-02-04 11:45:00,52.45,52.48,52.21,52.34,15400.0,44.2872,44.3125,44.0845,44.1943,15400.0
2009-02-04 11:50:00,52.37,52.7,52.3,52.6,19200.0,44.2196,44.4982,44.1605,44.4138,19200.0
2009-02-04 11:55:00,52.63,52.64,52.39,52.41,13200.0,44.4391,44.4476,44.2365,44.2534,13200.0
2009-02-04 12:00:00,52.38,52.46,52.31,52.46,10200.0,44.2281,44.2956,44.1689,44.2956,10200.0
2009-02-04 12:05:00,52.45,52.46,52.23,52.31,14200.0,44.2872,44.2956,44.1014,44.1689,14200.0
2009-02-04 12:10:00,52.33,52.4,52.18,52.3,14300.0,44.1858,44.2449,44.0592,44.1605,14300.0
2009-02-04 12:15:00,52.3,52.32,52.14,52.24,11900.0,44.1605,44.1774,44.0254,44.1098,11900.0
2009-02-04 12:20:00,52.25,52.25,51.75,51.78,25300.0,44.1183,44.1183,43.6961,43.7214,25300.0
2009-02-04 12:25:00,51.87,51.93,51.61,51.61,17300.0,43.7974,43.8481,43.5779,43.5779,17300.0
2009-02-04 12:30:00,51.69,51.94,51.69,51.91,3700.0,43.6454,43.8565,43.6454,43.8312,3700.0
2009-02-04 12:35:00,51.91,51.91,51.61,51.65,8400.0,43.8312,43.8312,43.5779,43.6117,8400.0
2009-02-04 12:40:00,51.7,51.96,51.61,51.96,8800.0,43.6539,43.8734,43.5779,43.8734,8800.0
2009-02-04 12:45:00,52.0,52.05,51.81,51.87,5300.0,43.9072,43.9494,43.7468,43.7974,5300.0
2009-02-04 12:50:00,51.86,52.05,51.82,51.85,9400.0,43.789,43.9494,43.7552,43.7805,9400.0
2009-02-04 12:55:00,51.88,51.93,51.84,51.87,4000.0,43.8059,43.8481,43.7721,43.7974,4000.0
2009-02-04 13:00:00,51.85,51.86,51.58,51.61,6900.0,43.7805,43.789,43.5526,43.5779,6900.0
2009-02-04 13:05:00,51.66,51.81,51.65,51.78,8800.0,43.6201,43.7468,43.6117,43.7214,8800.0
2009-02-04 13:10:00,51.74,51.87,51.66,51.72,4500.0,43.6877,43.7974,43.6201,43.6708,4500.0
2009-02-04 13:15:00,51.7,52.0,51.7,51.85,11500.0,43.6539,43.9072,43.6539,43.7805,11500.0
2009-02-04 13:20:00,51.92,52.0,51.89,51.95,4000.0,43.8396,43.9072,43.8143,43.865,4000.0
2009-02-04 13:25:00,51.97,52.0,51.83,51.98,21100.0,43.8819,43.9072,43.7636,43.8903,21100.0
2009-02-04 13:30:00,52.01,52.22,51.96,52.14,18800.0,43.9156,44.093,43.8734,44.0254,18800.0
2009-02-04 13:35:00,52.15,52.25,52.03,52.07,10600.0,44.0338,44.1183,43.9325,43.9663,10600.0
2009-02-04 13:40:00,52.04,52.1,51.93,52.04,19800.0,43.941,43.9916,43.8481,43.941,19800.0
2009-02-04 13:45:00,52.0,52.04,51.67,51.72,15300.0,43.9072,43.941,43.6285,43.6708,15300.0
2009-02-04 13:50:00,51.8,51.85,51.49,51.74,19800.0,43.7383,43.7805,43.4766,43.6877,19800.0
2009-02-04 13:55:00,51.74,51.9,51.52,51.82,14700.0,43.6877,43.8228,43.5019,43.7552,14700.0
2009-02-04 14:00:00,51.72,51.82,51.68,51.68,10400.0,43.6708,43.7552,43.637,43.637,10400.0
2009-02-04 14:05:00,51.68,51.71,51.51,51.61,9300.0,43.637,43.6623,43.4934,43.5779,9300.0
2009-02-04 14:10:00,51.58,51.72,51.42,51.44,9000.0,43.5526,43.6708,43.4175,43.4343,9000.0
2009-02-04 14:15:00,51.44,51.57,51.44,51.5,8800.0,43.4343,43.5441,43.4343,43.485,8800.0
2009-02-04 14:20:00,51.5,51.73,51.36,51.47,15700.0,43.485,43.6792,43.3668,43.4597,15700.0
2009-02-04 14:25:00,51.39,51.44,51.24,51.28,15300.0,43.3921,43.4343,43.2655,43.2992,15300.0
2009-02-04 14:30:00,51.24,51.43,51.11,51.28,9000.0,43.2655,43.4259,43.1557,43.2992,9000.0
2009-02-04 14:35:00,51.29,51.95,51.29,51.95,15100.0,43.3077,43.865,43.3077,43.865,15100.0
2009-02-04 14:40:00,51.95,52.15,51.8,51.83,13400.0,43.865,44.0338,43.7383,43.7636,13400.0
2009-02-04 14:45:00,51.94,52.07,51.7,51.88,26000.0,43.8565,43.9663,43.6539,43.8059,26000.0
2009-02-04 14:50:00,51.93,52.15,51.78,51.78,22500.0,43.8481,44.0338,43.7214,43.7214,22500.0
2009-02-04 14:55:00,51.74,52.3,51.44,52.21,28400.0,43.6877,44.1605,43.4343,44.0845,28400.0
2009-02-04 15:00:00,52.2,52.22,51.48,51.63,44600.0,44.0761,44.093,43.4681,43.5948,44600.0
2009-02-04 15:05:00,51.64,51.7,51.38,51.6,27600.0,43.6032,43.6539,43.3837,43.5694,27600.0
2009-02-04 15:10:00,51.65,51.74,51.33,51.5,15400.0,43.6117,43.6877,43.3415,43.485,15400.0
2009-02-04 15:15:00,51.47,51.71,51.47,51.67,9700.0,43.4597,43.6623,43.4597,43.6285,9700.0
2009-02-04 15:20:00,51.62,51.62,51.09,51.36,20100.0,43.5863,43.5863,43.1388,43.3668,20100.0
2009-02-04 15:25:00,51.31,51.58,51.21,51.44,23900.0,43.3246,43.5526,43.2401,43.4343,23900.0
2009-02-04 15:30:00,51.46,51.65,51.23,51.39,13400.0,43.4512,43.6117,43.257,43.3921,13400.0
2009-02-04 15:35:00,51.44,51.8,51.38,51.7,28900.0,43.4343,43.7383,43.3837,43.6539,28900.0
2009-02-04 15:40:00,51.66,51.87,51.55,51.6,35700.0,43.6201,43.7974,43.5272,43.5694,35700.0
2009-02-04 15:45:00,51.59,51.67,51.24,51.28,43700.0,43.561,43.6285,43.2655,43.2992,43700.0
2009-02-04 15:50:00,51.25,51.29,51.17,51.26,52700.0,43.2739,43.3077,43.2064,43.2824,52700.0
2009-02-04 15:55:00,51.25,51.49,51.21,51.35,30200.0,43.2739,43.4766,43.2401,43.3583,30200.0
2009-02-05 09:30:00,50.43,51.59,50.41,51.16,13100.0,42.5815,43.561,42.5646,43.1979,13100.0
2009-02-05 09:35:00,51.06,51.37,50.8,51.23,8200.0,43.1135,43.3752,42.8939,43.257,8200.0
2009-02-05 09:40:00,51.32,51.56,51.07,51.43,11800.0,43.333,43.5357,43.1219,43.4259,11800.0
2009-02-05 09:45:00,51.48,51.48,50.75,51.04,17300.0,43.4681,43.4681,42.8517,43.0966,17300.0
2009-02-05 09:50:00,51.04,51.1,50.53,50.53,15000.0,43.0966,43.1473,42.666,42.666,15000.0
2009-02-05 09:55:00,50.52,50.52,50.15,50.26,11100.0,42.6575,42.6575,42.3451,42.438,11100.0
2009-02-05 10:00:00,50.2,50.46,50.07,50.34,26800.0,42.3873,42.6069,42.2776,42.5055,26800.0
2009-02-05 10:05:00,50.35,51.02,50.17,50.19,21400.0,42.514,43.0797,42.362,42.3789,21400.0
2009-02-05 10:10:00,50.25,50.58,50.19,50.5,19200.0,42.4295,42.7082,42.3789,42.6406,19200.0
2009-02-05 10:15:00,50.57,50.79,50.34,50.59,14900.0,42.6997,42.8855,42.5055,42.7166,14900.0
2009-02-05 10:20:00,50.55,50.6,50.35,50.36,11700.0,42.6829,42.7251,42.514,42.5224,11700.0
2009-02-05 10:25:00,50.36,50.59,50.18,50.31,30600.0,42.5224,42.7166,42.3704,42.4802,30600.0
2009-02-05 10:30:00,50.3,50.45,50.14,50.45,11100.0,42.4718,42.5984,42.3367,42.5984,11100.0
2009-02-05 10:35:00,50.45,50.72,50.35,50.69,16800.0,42.5984,42.8264,42.514,42.8011,16800.0
2009-02-05 10:40:00,50.63,51.54,50.63,51.4,60600.0,42.7504,43.5188,42.7504,43.4006,60600.0
2009-02-05 10:45:00,51.42,51.49,51.19,51.21,23400.0,43.4175,43.4766,43.2233,43.2401,23400.0
2009-02-05 10:50:00,51.27,52.03,51.1,51.76,35600.0,43.2908,43.9325,43.1473,43.7045,35600.0
2009-02-05 10:55:00,51.82,52.17,51.72,51.74,39000.0,43.7552,44.0507,43.6708,43.6877,39000.0
2009-02-05 11:00:00,51.73,51.76,51.5,51.71,25300.0,43.6792,43.7045,43.485,43.6623,25300.0
2009-02-05 11:05:00,51.65,51.73,51.32,51.56,23300.0,43.6117,43.6792,43.333,43.5357,23300.0
2009-02-05 11:10:00,51.59,51.61,51.33,51.44,18700.0,43.561,43.5779,43.3415,43.4343,18700.0
2009-02-05 11:15:00,51.44,51.59,51.35,51.41,5900.0,43.4343,43.561,43.3583,43.409,5900.0
2009-02-05 11:20:00,51.4,51.68,51.35,51.55,8300.0,43.4006,43.637,43.3583,43.5272,8300.0
2009-02-05 11:25:00,51.58,51.68,51.44,51.5,5300.0,43.5526,43.637,43.4343,43.485,5300.0
2009-02-05 11:30:00,51.52,51.87,51.52,51.78,7300.0,43.5019,43.7974,43.5019,43.7214,7300.0
2009-02-05 11:35:00,51.73,51.87,51.73,51.74,9300.0,43.6792,43.7974,43.6792,43.6877,9300.0
2009-02-05 11:40:00,51.63,51.88,51.63,51.77,15100.0,43.5948,43.8059,43.5948,43.713,15100.0
2009-02-05 11:45:00,51.79,51.87,51.7,51.81,11400.0,43.7299,43.7974,43.6539,43.7468,11400.0
2009-02-05 11:50:00,51.83,52.01,51.77,51.98,19500.0,43.7636,43.9156,43.713,43.8903,19500.0
2009-02-05 11:55:00,52.01,52.25,52.01,52.17,8300.0,43.9156,44.1183,43.9156,44.0507,8300.0
2009-02-05 12:00:00,52.16,52.55,52.16,52.45,17100.0,44.0423,44.3716,44.0423,44.2872,17100.0
2009-02-05 12:05:00,52.52,52.69,52.34,52.65,18400.0,44.3463,44.4898,44.1943,44.456,18400.0
2009-02-05 12:10:00,52.66,52.66,52.44,52.57,26800.0,44.4645,44.4645,44.2787,44.3885,26800.0
2009-02-05 12:15:00,52.57,52.62,52.24,52.3,10700.0,44.3885,44.4307,44.1098,44.1605,10700.0
2009-02-05 12:20:00,52.33,52.36,51.94,52.08,13900.0,44.1858,44.2112,43.8565,43.9747,13900.0
2009-02-05 12:25:00,52.12,52.12,51.83,51.9,8600.0,44.0085,44.0085,43.7636,43.8228,8600.0
2009-02-05 12:30:00,51.9,52.1,51.9,52.06,3400.0,43.8228,43.9916,43.8228,43.9579,3400.0
2009-02-05 12:35:00,52.11,52.21,52.03,52.11,7600.0,44.0001,44.0845,43.9325,44.0001,7600.0
2009-02-05 12:40:00,52.01,52.22,51.91,52.22,6800.0,43.9156,44.093,43.8312,44.093,6800.0
2009-02-05 12:45:00,52.21,52.25,52.06,52.06,5300.0,44.0845,44.1183,43.9579,43.9579,5300.0
2009-02-05 12:50:00,52.03,52.14,51.83,52.12,8400.0,43.9325,44.0254,43.7636,44.0085,8400.0
2009-02-05 12:55:00,52.12,52.27,52.06,52.22,8500.0,44.0085,44.1352,43.9579,44.093,8500.0
2009-02-05 13:00:00,52.28,52.28,52.09,52.14,3100.0,44.1436,44.1436,43.9832,44.0254,3100.0
2009-02-05 13:05:00,52.12,52.35,51.91,52.35,7500.0,44.0085,44.2027,43.8312,44.2027,7500.0
2009-02-05 13:10:00,52.36,52.4,52.0,52.03,5700.0,44.2112,44.2449,43.9072,43.9325,5700.0
2009-02-05 13:15:00,52.02,52.05,51.9,52.04,10400.0,43.9241,43.9494,43.8228,43.941,10400.0
2009-02-05 13:20:00,52.05,52.08,51.83,51.83,8500.0,43.9494,43.9747,43.7636,43.7636,8500.0
2009-02-05 13:25:00,51.75,51.75,51.37,51.5,23900.0,43.6961,43.6961,43.3752,43.485,23900.0
2009-02-05 13:30:00,51.5,51.67,51.45,51.63,14300.0,43.485,43.6285,43.4428,43.5948,14300.0
2009-02-05 13:35:00,51.61,51.71,51.43,51.46,14800.0,43.5779,43.6623,43.4259,43.4512,14800.0
2009-02-05 13:40:00,51.54,51.66,51.39,51.62,18700.0,43.5188,43.6201,43.3921,43.5863,18700.0
2009-02-05 13:45:00,51.56,51.65,51.37,51.57,12000.0,43.5357,43.6117,43.3752,43.5441,12000.0
2009-02-05 13:50:00,51.54,51.64,51.43,51.51,8500.0,43.5188,43.6032,43.4259,43.4934,8500.0
2009-02-05 13:55:00,51.53,51.54,51.32,51.52,12100.0,43.5103,43.5188,43.333,43.5019,12100.0
2009-02-05 14:00:00,51.51,51.79,51.5,51.71,12600.0,43.4934,43.7299,43.485,43.6623,12600.0
2009-02-05 14:05:00,51.7,51.73,51.4,51.55,15600.0,43.6539,43.6792,43.4006,43.5272,15600.0
2009-02-05 14:10:00,51.56,51.8,51.38,51.52,9600.0,43.5357,43.7383,43.3837,43.5019,9600.0
2009-02-05 14:15:00,51.6,51.65,51.34,51.52,8400.0,43.5694,43.6117,43.3499,43.5019,8400.0
2009-02-05 14:20:00,51.49,51.55,51.41,51.55,12900.0,43.4766,43.5272,43.409,43.5272,12900.0
2009-02-05 14:25:00,51.53,51.59,51.26,51.4,21300.0,43.5103,43.561,43.2824,43.4006,21300.0
2009-02-05 14:30:00,51.39,51.46,51.25,51.35,24200.0,43.3921,43.4512,43.2739,43.3583,24200.0
2009-02-05 14:35:00,51.35,51.41,51.2,51.34,19200.0,43.3583,43.409,43.2317,43.3499,19200.0
2009-02-05 14:40:00,51.37,51.4,51.2,51.38,21300.0,43.3752,43.4006,43.2317,43.3837,21300.0
2009-02-05 14:45:00,51.4,51.4,51.07,51.36,24400.0,43.4006,43.4006,43.1219,43.3668,24400.0
2009-02-05 14:50:00,51.25,51.25,51.04,51.17,49400.0,43.2739,43.2739,43.0966,43.2064,49400.0
2009-02-05 14:55:00,51.17,51.33,50.86,51.04,26900.0,43.2064,43.3415,42.9446,43.0966,26900.0
2009-02-05 15:00:00,51.01,51.29,50.87,50.88,33100.0,43.0713,43.3077,42.9531,42.9615,33100.0
2009-02-05 15:05:00,50.82,51.16,50.77,50.9,31400.0,42.9108,43.1979,42.8686,42.9784,31400.0
2009-02-05 15:10:00,50.93,51.02,50.77,50.91,35000.0,43.0037,43.0797,42.8686,42.9868,35000.0
2009-02-05 15:15:00,50.91,51.15,50.89,50.94,14900.0,42.9868,43.1895,42.9699,43.0122,14900.0
2009-02-05 15:20:00,50.92,51.23,50.92,50.98,30000.0,42.9953,43.257,42.9953,43.0459,30000.0
2009-02-05 15:25:00,51.02,51.27,50.99,51.12,22800.0,43.0797,43.2908,43.0544,43.1641,22800.0
2009-02-05 15:30:00,51.16,51.35,51.07,51.08,24500.0,43.1979,43.3583,43.1219,43.1304,24500.0
2009-02-05 15:35:00,51.08,51.28,50.91,50.92,20000.0,43.1304,43.2992,42.9868,42.9953,20000.0
2009-02-05 15:40:00,50.92,51.18,50.92,51.13,30000.0,42.9953,43.2148,42.9953,43.1726,30000.0
2009-02-05 15:45:00,51.09,51.13,50.9,50.92,18600.0,43.1388,43.1726,42.9784,42.9953,18600.0
2009-02-05 15:50:00,50.91,51.24,50.9,51.02,55000.0,42.9868,43.2655,42.9784,43.0797,55000.0
2009-02-05 15:55:00,50.96,51.1,50.9,50.99,40200.0,43.029,43.1473,42.9784,43.0544,40200.0
2009-02-06 09:30:00,51.81,51.81,51.18,51.42,10200.0,43.7468,43.7468,43.2148,43.4175,10200.0
2009-02-06 09:35:00,51.51,52.3,51.49,52.06,9400.0,43.4934,44.1605,43.4766,43.9579,9400.0
2009-02-06 09:40:00,52.13,52.26,52.0,52.03,18000.0,44.017,44.1267,43.9072,43.9325,18000.0
2009-02-06 09:45:00,52.05,52.47,52.02,52.18,28500.0,43.9494,44.304,43.9241,44.0592,28500.0
2009-02-06 09:50:00,52.08,52.2,51.8,51.97,12200.0,43.9747,44.0761,43.7383,43.8819,12200.0
2009-02-06 09:55:00,51.95,52.16,51.79,52.16,11900.0,43.865,44.0423,43.7299,44.0423,11900.0
2009-02-06 10:00:00,52.2,52.25,52.03,52.03,9000.0,44.0761,44.1183,43.9325,43.9325,9000.0
2009-02-06 10:05:00,51.92,52.01,51.51,51.6,10500.0,43.8396,43.9156,43.4934,43.5694,10500.0
2009-02-06 10:10:00,51.63,51.82,51.61,51.73,6700.0,43.5948,43.7552,43.5779,43.6792,6700.0
2009-02-06 10:15:00,51.79,51.83,51.51,51.57,7600.0,43.7299,43.7636,43.4934,43.5441,7600.0
2009-02-06 10:20:00,51.53,51.66,51.25,51.42,20900.0,43.5103,43.6201,43.2739,43.4175,20900.0
2009-02-06 10:25:00,51.42,51.64,51.32,51.43,12000.0,43.4175,43.6032,43.333,43.4259,12000.0
2009-02-06 10:30:00,51.47,51.55,51.27,51.45,14400.0,43.4597,43.5272,43.2908,43.4428,14400.0
2009-02-06 10:35:00,51.45,51.58,51.3,51.44,14600.0,43.4428,43.5526,43.3161,43.4343,14600.0
2009-02-06 10:40:00,51.41,51.42,51.25,51.32,8100.0,43.409,43.4175,43.2739,43.333,8100.0
2009-02-06 10:45:00,51.28,51.58,51.28,51.41,10500.0,43.2992,43.5526,43.2992,43.409,10500.0
2009-02-06 10:50:00,51.41,51.49,51.12,51.19,18500.0,43.409,43.4766,43.1641,43.2233,18500.0
2009-02-06 10:55:00,51.21,51.48,51.14,51.32,14200.0,43.2401,43.4681,43.181,43.333,14200.0
2009-02-06 11:00:00,51.36,51.69,51.33,51.69,21100.0,43.3668,43.6454,43.3415,43.6454,21100.0
2009-02-06 11:05:00,51.69,52.25,51.63,52.25,43600.0,43.6454,44.1183,43.5948,44.1183,43600.0
2009-02-06 11:10:00,52.22,52.28,52.02,52.18,30400.0,44.093,44.1436,43.9241,44.0592,30400.0
2009-02-06 11:15:00,52.19,52.26,52.12,52.2,12100.0,44.0676,44.1267,44.0085,44.0761,12100.0
2009-02-06 11:20:00,52.22,52.3,52.03,52.28,8800.0,44.093,44.1605,43.9325,44.1436,8800.0
2009-02-06 11:25:00,52.3,52.4,52.24,52.4,12000.0,44.1605,44.2449,44.1098,44.2449,12000.0
2009-02-06 11:30:00,52.42,52.47,52.32,52.34,8400.0,44.2618,44.304,44.1774,44.1943,8400.0
2009-02-06 11:35:00,52.32,52.5,52.32,52.47,6600.0,44.1774,44.3294,44.1774,44.304,6600.0
2009-02-06 11:40:00,52.47,52.61,52.36,52.56,12800.0,44.304,44.4223,44.2112,44.38,12800.0
2009-02-06 11:45:00,52.6,52.62,52.45,52.53,6700.0,44.4138,44.4307,44.2872,44.3547,6700.0
2009-02-06 11:50:00,52.54,52.54,52.3,52.34,5600.0,44.3631,44.3631,44.1605,44.1943,5600.0
2009-02-06 11:55:00,52.38,52.39,52.22,52.26,12800.0,44.2281,44.2365,44.093,44.1267,12800.0
2009-02-06 12:00:00,52.25,52.28,52.12,52.2,18900.0,44.1183,44.1436,44.0085,44.0761,18900.0
2009-02-06 12:05:00,52.2,52.27,52.16,52.26,3400.0,44.0761,44.1352,44.0423,44.1267,3400.0
2009-02-06 12:10:00,52.25,52.32,51.99,52.03,26400.0,44.1183,44.1774,43.8987,43.9325,26400.0
2009-02-06 12:15:00,52.03,52.1,51.93,51.93,33900.0,43.9325,43.9916,43.8481,43.8481,33900.0
2009-02-06 12:20:00,51.94,52.08,51.93,52.0,13700.0,43.8565,43.9747,43.8481,43.9072,13700.0
2009-02-06 12:25:00,52.05,52.13,51.93,51.98,14000.0,43.9494,44.017,43.8481,43.8903,14000.0
2009-02-06 12:30:00,51.94,52.01,51.94,51.95,13600.0,43.8565,43.9156,43.8565,43.865,13600.0
2009-02-06 12:35:00,51.96,51.98,51.78,51.86,19500.0,43.8734,43.8903,43.7214,43.789,19500.0
2009-02-06 12:40:00,51.86,51.96,51.74,51.76,23300.0,43.789,43.8734,43.6877,43.7045,23300.0
2009-02-06 12:45:00,51.69,51.98,51.67,51.88,16700.0,43.6454,43.8903,43.6285,43.8059,16700.0
2009-02-06 12:50:00,51.9,51.9,51.73,51.75,5500.0,43.8228,43.8228,43.6792,43.6961,5500.0
2009-02-06 12:55:00,51.8,51.8,51.68,51.74,11500.0,43.7383,43.7383,43.637,43.6877,11500.0
2009-02-06 13:00:00,51.72,51.76,51.67,51.72,17500.0,43.6708,43.7045,43.6285,43.6708,17500.0
2009-02-06 13:05:00,51.73,51.86,51.69,51.84,23000.0,43.6792,43.789,43.6454,43.7721,23000.0
2009-02-06 13:10:00,51.84,51.86,51.73,51.73,23000.0,43.7721,43.789,43.6792,43.6792,23000.0
2009-02-06 13:15:00,51.78,51.88,51.78,51.85,22100.0,43.7214,43.8059,43.7214,43.7805,22100.0
2009-02-06 13:20:00,51.85,51.9,51.7,51.85,32500.0,43.7805,43.8228,43.6539,43.7805,32500.0
2009-02-06 13:25:00,51.84,52.07,51.8,52.07,13800.0,43.7721,43.9663,43.7383,43.9663,13800.0
2009-02-06 13:30:00,52.04,52.13,52.0,52.01,15200.0,43.941,44.017,43.9072,43.9156,15200.0
2009-02-06 13:35:00,52.03,52.11,51.98,52.06,6500.0,43.9325,44.0001,43.8903,43.9579,6500.0
2009-02-06 13:40:00,52.03,52.06,51.97,52.0,21700.0,43.9325,43.9579,43.8819,43.9072,21700.0
2009-02-06 13:45:00,52.0,52.0,51.87,51.97,17900.0,43.9072,43.9072,43.7974,43.8819,17900.0
2009-02-06 13:50:00,52.0,52.11,51.88,52.03,14800.0,43.9072,44.0001,43.8059,43.9325,14800.0
2009-02-06 13:55:00,52.09,52.2,51.98,52.07,12900.0,43.9832,44.0761,43.8903,43.9663,12900.0
2009-02-06 14:00:00,52.01,52.04,51.82,51.85,19000.0,43.9156,43.941,43.7552,43.7805,19000.0
2009-02-06 14:05:00,51.83,51.9,51.68,51.88,16000.0,43.7636,43.8228,43.637,43.8059,16000.0
2009-02-06 14:10:00,51.82,52.0,51.8,51.98,12500.0,43.7552,43.9072,43.7383,43.8903,12500.0
2009-02-06 14:15:00,51.93,52.0,51.66,51.7,14500.0,43.8481,43.9072,43.6201,43.6539,14500.0
2009-02-06 14:20:00,51.7,51.88,51.66,51.78,21500.0,43.6539,43.8059,43.6201,43.7214,21500.0
2009-02-06 14:25:00,51.77,51.89,51.7,51.85,16200.0,43.713,43.8143,43.6539,43.7805,16200.0
2009-02-06 14:30:00,51.91,51.98,51.8,51.98,9000.0,43.8312,43.8903,43.7383,43.8903,9000.0
2009-02-06 14:35:00,52.0,52.0,51.71,51.71,12600.0,43.9072,43.9072,43.6623,43.6623,12600.0
2009-02-06 14:40:00,51.71,51.84,51.58,51.66,20100.0,43.6623,43.7721,43.5526,43.6201,20100.0
2009-02-06 14:45:00,51.59,51.87,51.54,51.73,21100.0,43.561,43.7974,43.5188,43.6792,21100.0
2009-02-06 14:50:00,51.67,51.67,51.44,51.56,23100.0,43.6285,43.6285,43.4343,43.5357,23100.0
2009-02-06 14:55:00,51.57,51.65,51.47,51.5,10100.0,43.5441,43.6117,43.4597,43.485,10100.0
2009-02-06 15:00:00,51.55,51.66,51.32,51.32,29300.0,43.5272,43.6201,43.333,43.333,29300.0
2009-02-06 15:05:00,51.31,51.49,51.21,51.22,27600.0,43.3246,43.4766,43.2401,43.2486,27600.0
2009-02-06 15:10:00,51.2,51.36,51.09,51.12,30700.0,43.2317,43.3668,43.1388,43.1641,30700.0
2009-02-06 15:15:00,51.15,51.4,51.13,51.37,22500.0,43.1895,43.4006,43.1726,43.3752,22500.0
2009-02-06 15:20:00,51.38,51.62,51.33,51.33,28900.0,43.3837,43.5863,43.3415,43.3415,28900.0
2009-02-06 15:25:00,51.31,51.55,51.07,51.25,33400.0,43.3246,43.5272,43.1219,43.2739,33400.0
2009-02-06 15:30:00,51.2,51.26,51.0,51.13,66100.0,43.2317,43.2824,43.0628,43.1726,66100.0
2009-02-06 15:35:00,51.19,51.27,51.1,51.21,29000.0,43.2233,43.2908,43.1473,43.2401,29000.0
2009-02-06 15:40:00,51.2,51.54,51.17,51.51,53900.0,43.2317,43.5188,43.2064,43.4934,53900.0
2009-02-06 15:45:00,51.55,51.69,51.44,51.45,58400.0,43.5272,43.6454,43.4343,43.4428,58400.0
2009-02-06 15:50:00,51.49,51.56,51.43,51.48,66900.0,43.4766,43.5357,43.4259,43.4681,66900.0
2009-02-06 15:55:00,51.49,51.51,51.2,51.35,64800.0,43.4766,43.4934,43.2317,43.3583,64800.0
2009-02-09 09:30:00,51.17,51.17,50.76,50.95,23500.0,43.2064,43.2064,42.8602,43.0206,23500.0
2009-02-09 09:35:00,50.94,51.06,50.29,50.39,30800.0,43.0122,43.1135,42.4633,42.5478,30800.0
2009-02-09 09:40:00,50.4,50.54,50.28,50.39,25500.0,42.5562,42.6744,42.4549,42.5478,25500.0
2009-02-09 09:45:00,50.36,50.4,50.02,50.15,21900.0,42.5224,42.5562,42.2353,42.3451,21900.0
2009-02-09 09:50:00,50.14,50.43,50.13,50.26,8800.0,42.3367,42.5815,42.3282,42.438,8800.0
2009-02-09 09:55:00,50.28,50.28,50.0,50.0,19400.0,42.4549,42.4549,42.2185,42.2185,19400.0
2009-02-09 10:00:00,50.05,50.05,49.74,49.78,33800.0,42.2607,42.2607,41.9989,42.0327,33800.0
2009-02-09 10:05:00,49.74,49.74,49.49,49.71,19400.0,41.9989,41.9989,41.7878,41.9736,19400.0
2009-02-09 10:10:00,49.78,50.0,49.71,49.94,21700.0,42.0327,42.2185,41.9736,42.1678,21700.0
2009-02-09 10:15:00,50.0,50.08,49.95,50.01,26800.0,42.2185,42.286,42.1762,42.2269,26800.0
2009-02-09 10:20:00,50.03,50.08,49.87,49.96,26700.0,42.2438,42.286,42.1087,42.1847,26700.0
2009-02-09 10:25:00,49.92,50.16,49.9,50.06,15100.0,42.1509,42.3536,42.134,42.2691,15100.0
2009-02-09 10:30:00,50.11,50.25,50.1,50.15,25200.0,42.3113,42.4295,42.3029,42.3451,25200.0
2009-02-09 10:35:00,50.16,50.3,50.15,50.28,34700.0,42.3536,42.4718,42.3451,42.4549,34700.0
2009-02-09 10:40:00,50.3,50.51,50.22,50.44,25200.0,42.4718,42.6491,42.4042,42.59,25200.0
2009-02-09 10:45:00,50.44,50.47,50.23,50.4,26700.0,42.59,42.6153,42.4127,42.5562,26700.0
2009-02-09 10:50:00,50.38,50.47,50.27,50.4,37000.0,42.5393,42.6153,42.4464,42.5562,37000.0
2009-02-09 10:55:00,50.4,50.47,50.31,50.35,17000.0,42.5562,42.6153,42.4802,42.514,17000.0
2009-02-09 11:00:00,50.37,50.37,50.15,50.15,20900.0,42.5309,42.5309,42.3451,42.3451,20900.0
2009-02-09 11:05:00,50.15,50.18,49.98,50.12,16000.0,42.3451,42.3704,42.2016,42.3198,16000.0
2009-02-09 11:10:00,50.14,50.19,49.97,50.02,10700.0,42.3367,42.3789,42.1931,42.2353,10700.0
2009-02-09 11:15:00,50.15,50.16,49.9,49.9,13700.0,42.3451,42.3536,42.134,42.134,13700.0
2009-02-09 11:20:00,49.9,50.02,49.85,49.91,23100.0,42.134,42.2353,42.0918,42.1425,23100.0
2009-02-09 11:25:00,49.9,50.04,49.85,49.95,14300.0,42.134,42.2522,42.0918,42.1762,14300.0
2009-02-09 11:30:00,49.92,49.99,49.8,49.8,19900.0,42.1509,42.21,42.0496,42.0496,19900.0
2009-02-09 11:35:00,49.79,49.83,49.65,49.75,27800.0,42.0411,42.0749,41.9229,42.0074,27800.0
2009-02-09 11:40:00,49.78,49.8,49.56,49.62,12900.0,42.0327,42.0496,41.8469,41.8976,12900.0
2009-02-09 11:45:00,49.61,49.62,49.4,49.43,12200.0,41.8891,41.8976,41.7118,41.7372,12200.0
2009-02-09 11:50:00,49.48,49.53,49.31,49.37,8200.0,41.7794,41.8216,41.6358,41.6865,8200.0
2009-02-09 11:55:00,49.35,49.53,49.34,49.48,11200.0,41.6696,41.8216,41.6612,41.7794,11200.0
2009-02-09 12:00:00,49.49,49.74,49.46,49.46,19800.0,41.7878,41.9989,41.7625,41.7625,19800.0
2009-02-09 12:05:00,49.43,49.53,49.07,49.19,17400.0,41.7372,41.8216,41.4332,41.5345,17400.0
2009-02-09 12:10:00,49.16,49.21,49.03,49.13,29600.0,41.5092,41.5514,41.3994,41.4839,29600.0
2009-02-09 12:15:00,49.1,49.22,49.05,49.17,27200.0,41.4585,41.5598,41.4163,41.5176,27200.0
2009-02-09 12:20:00,49.18,49.2,48.94,48.99,16400.0,41.5261,41.543,41.3234,41.3656,16400.0
2009-02-09 12:25:00,49.0,49.06,48.87,49.06,21000.0,41.3741,41.4247,41.2643,41.4247,21000.0
2009-02-09 12:30:00,49.02,49.12,48.94,48.97,15100.0,41.391,41.4754,41.3234,41.3488,15100.0
2009-02-09 12:35:00,48.94,48.96,48.67,48.72,21300.0,41.3234,41.3403,41.0954,41.1377,21300.0
2009-02-09 12:40:00,48.76,48.78,48.53,48.59,21300.0,41.1714,41.1883,40.9772,41.0279,21300.0
2009-02-09 12:45:00,48.59,48.69,48.54,48.69,14600.0,41.0279,41.1123,40.9857,41.1123,14600.0
2009-02-09 12:50:00,48.69,49.02,48.66,49.0,30900.0,41.1123,41.391,41.087,41.3741,30900.0
2009-02-09 12:55:00,48.98,49.08,48.96,49.0,14600.0,41.3572,41.4416,41.3403,41.3741,14600.0
2009-02-09 13:00:00,48.98,49.32,48.98,49.29,24800.0,41.3572,41.6443,41.3572,41.6189,24800.0
2009-02-09 13:05:00,49.35,49.37,49.24,49.25,19900.0,41.6696,41.6865,41.5767,41.5852,19900.0
2009-02-09 13:10:00,49.28,49.29,49.22,49.24,10000.0,41.6105,41.6189,41.5598,41.5767,10000.0
2009-02-09 13:15:00,49.25,49.3,49.22,49.26,15800.0,41.5852,41.6274,41.5598,41.5936,15800.0
2009-02-09 13:20:00,49.24,49.26,49.05,49.09,11900.0,41.5767,41.5936,41.4163,41.4501,11900.0
2009-02-09 13:25:00,49.08,49.1,49.0,49.03,9000.0,41.4416,41.4585,41.3741,41.3994,9000.0
2009-02-09 13:30:00,49.06,49.12,48.72,48.99,21500.0,41.4247,41.4754,41.1377,41.3656,21500.0
2009-02-09 13:35:00,49.0,49.01,48.81,48.81,12600.0,41.3741,41.3825,41.2137,41.2137,12600.0
2009-02-09 13:40:00,48.81,48.92,48.68,48.85,23000.0,41.2137,41.3065,41.1039,41.2474,23000.0
2009-02-09 13:45:00,48.88,49.2,48.82,49.2,12700.0,41.2728,41.543,41.2221,41.543,12700.0
2009-02-09 13:50:00,49.2,49.48,49.16,49.48,20700.0,41.543,41.7794,41.5092,41.7794,20700.0
2009-02-09 13:55:00,49.48,49.65,49.4,49.64,46700.0,41.7794,41.9229,41.7118,41.9145,46700.0
2009-02-09 14:00:00,49.65,49.67,49.48,49.65,42000.0,41.9229,41.9398,41.7794,41.9229,42000.0
2009-02-09 14:05:00,49.64,49.86,49.6,49.8,23200.0,41.9145,42.1002,41.8807,42.0496,23200.0
2009-02-09 14:10:00,49.79,49.84,49.69,49.7,34600.0,42.0411,42.0834,41.9567,41.9651,34600.0
2009-02-09 14:15:00,49.7,49.96,49.65,49.9,29700.0,41.9651,42.1847,41.9229,42.134,29700.0
2009-02-09 14:20:00,49.95,50.0,49.89,49.9,26800.0,42.1762,42.2185,42.1256,42.134,26800.0
2009-02-09 14:25:00,49.89,49.93,49.66,49.7,31500.0,42.1256,42.1593,41.9314,41.9651,31500.0
2009-02-09 14:30:00,49.68,49.93,49.65,49.84,27100.0,41.9483,42.1593,41.9229,42.0834,27100.0
2009-02-09 14:35:00,49.86,49.98,49.75,49.85,11100.0,42.1002,42.2016,42.0074,42.0918,11100.0
2009-02-09 14:40:00,49.82,49.82,49.37,49.39,19600.0,42.0665,42.0665,41.6865,41.7034,19600.0
2009-02-09 14:45:00,49.38,49.54,49.24,49.5,20300.0,41.6949,41.83,41.5767,41.7963,20300.0
2009-02-09 14:50:00,49.47,49.66,49.46,49.64,24400.0,41.7709,41.9314,41.7625,41.9145,24400.0
2009-02-09 14:55:00,49.63,49.86,49.63,49.84,17700.0,41.906,42.1002,41.906,42.0834,17700.0
2009-02-09 15:00:00,49.83,49.97,49.81,49.93,26900.0,42.0749,42.1931,42.058,42.1593,26900.0
2009-02-09 15:05:00,49.92,49.97,49.55,49.56,18600.0,42.1509,42.1931,41.8385,41.8469,18600.0
2009-02-09 15:10:00,49.58,49.58,49.29,49.56,38100.0,41.8638,41.8638,41.6189,41.8469,38100.0
2009-02-09 15:15:00,49.57,49.61,49.38,49.58,50100.0,41.8554,41.8891,41.6949,41.8638,50100.0
2009-02-09 15:20:00,49.58,49.74,49.53,49.71,20200.0,41.8638,41.9989,41.8216,41.9736,20200.0
2009-02-09 15:25:00,49.74,49.84,49.66,49.71,19300.0,41.9989,42.0834,41.9314,41.9736,19300.0
2009-02-09 15:30:00,49.7,49.79,49.32,49.37,25100.0,41.9651,42.0411,41.6443,41.6865,25100.0
2009-02-09 15:35:00,49.38,49.57,49.07,49.1,30800.0,41.6949,41.8554,41.4332,41.4585,30800.0
2009-02-09 15:40:00,49.09,49.32,49.06,49.28,52200.0,41.4501,41.6443,41.4247,41.6105,52200.0
2009-02-09 15:45:00,49.29,49.38,49.11,49.22,58900.0,41.6189,41.6949,41.467,41.5598,58900.0
2009-02-09 15:50:00,49.21,49.33,49.17,49.23,62900.0,41.5514,41.6527,41.5176,41.5683,62900.0
2009-02-09 15:55:00,49.23,49.29,49.0,49.22,71200.0,41.5683,41.6189,41.3741,41.5598,71200.0
2009-02-10 09:30:00,49.2,51.26,49.0,51.22,112600.0,41.543,43.2824,41.3741,43.2486,112600.0
2009-02-10 09:35:00,51.22,52.22,50.99,52.16,106400.0,43.2486,44.093,43.0544,44.0423,106400.0
2009-02-10 09:40:00,52.21,52.79,52.18,52.53,66500.0,44.0845,44.5742,44.0592,44.3547,66500.0
2009-02-10 09:45:00,52.55,53.8,52.53,53.58,68600.0,44.3716,45.4271,44.3547,45.2413,68600.0
2009-02-10 09:50:00,53.55,53.8,52.95,53.0,58200.0,45.216,45.4271,44.7093,44.7516,58200.0
2009-02-10 09:55:00,53.0,53.0,52.31,52.54,55900.0,44.7516,44.7516,44.1689,44.3631,55900.0
2009-02-10 10:00:00,52.51,52.55,51.38,51.39,98900.0,44.3378,44.3716,43.3837,43.3921,98900.0
2009-02-10 10:05:00,51.39,51.58,51.0,51.15,87500.0,43.3921,43.5526,43.0628,43.1895,87500.0
2009-02-10 10:10:00,51.23,51.23,50.75,50.88,41200.0,43.257,43.257,42.8517,42.9615,41200.0
2009-02-10 10:15:00,50.85,51.0,50.8,50.89,26900.0,42.9362,43.0628,42.8939,42.9699,26900.0
2009-02-10 10:20:00,50.97,51.0,49.89,50.11,115500.0,43.0375,43.0628,42.1256,42.3113,115500.0
2009-02-10 10:25:00,50.09,50.44,49.75,50.27,86400.0,42.2944,42.59,42.0074,42.4464,86400.0
2009-02-10 10:30:00,50.22,50.7,50.17,50.59,55600.0,42.4042,42.8095,42.362,42.7166,55600.0
2009-02-10 10:35:00,50.64,50.8,50.54,50.7,58200.0,42.7588,42.8939,42.6744,42.8095,58200.0
2009-02-10 10:40:00,50.66,50.7,50.16,50.16,32100.0,42.7757,42.8095,42.3536,42.3536,32100.0
2009-02-10 10:45:00,50.2,50.65,50.19,50.65,23100.0,42.3873,42.7673,42.3789,42.7673,23100.0
2009-02-10 10:50:00,50.61,50.82,50.44,50.75,32700.0,42.7335,42.9108,42.59,42.8517,32700.0
2009-02-10 10:55:00,50.82,51.25,50.82,51.2,19300.0,42.9108,43.2739,42.9108,43.2317,19300.0
2009-02-10 11:00:00,51.1,51.78,51.07,51.69,59800.0,43.1473,43.7214,43.1219,43.6454,59800.0
2009-02-10 11:05:00,51.69,51.89,50.01,50.5,78400.0,43.6454,43.8143,42.2269,42.6406,78400.0
2009-02-10 11:10:00,50.44,50.57,49.75,50.0,61700.0,42.59,42.6997,42.0074,42.2185,61700.0
2009-02-10 11:15:00,49.99,50.72,49.87,50.72,51400.0,42.21,42.8264,42.1087,42.8264,51400.0
2009-02-10 11:20:00,50.71,51.4,50.68,51.23,58600.0,42.818,43.4006,42.7926,43.257,58600.0
2009-02-10 11:25:00,51.23,51.54,51.05,51.23,54600.0,43.257,43.5188,43.105,43.257,54600.0
2009-02-10 11:30:00,51.23,51.26,50.31,50.31,44200.0,43.257,43.2824,42.4802,42.4802,44200.0
2009-02-10 11:35:00,50.3,50.3,49.96,49.99,56400.0,42.4718,42.4718,42.1847,42.21,56400.0
2009-02-10 11:40:00,50.05,50.08,49.75,50.04,28400.0,42.2607,42.286,42.0074,42.2522,28400.0
2009-02-10 11:45:00,49.98,50.28,49.9,49.96,41900.0,42.2016,42.4549,42.134,42.1847,41900.0
2009-02-10 11:50:00,49.96,50.04,49.87,50.0,48000.0,42.1847,42.2522,42.1087,42.2185,48000.0
2009-02-10 11:55:00,50.0,50.06,49.86,49.99,39800.0,42.2185,42.2691,42.1002,42.21,39800.0
2009-02-10 12:00:00,49.97,50.01,49.85,49.98,34600.0,42.1931,42.2269,42.0918,42.2016,34600.0
2009-02-10 12:05:00,49.95,50.0,49.87,49.93,54100.0,42.1762,42.2185,42.1087,42.1593,54100.0
2009-02-10 12:10:00,49.93,50.0,49.88,49.92,73700.0,42.1593,42.2185,42.1171,42.1509,73700.0
2009-02-10 12:15:00,49.93,49.98,49.9,49.94,65400.0,42.1593,42.2016,42.134,42.1678,65400.0
2009-02-10 12:20:00,49.95,49.96,49.5,49.55,64600.0,42.1762,42.1847,41.7963,41.8385,64600.0
2009-02-10 12:25:00,49.58,49.58,49.0,49.02,33000.0,41.8638,41.8638,41.3741,41.391,33000.0
2009-02-10 12:30:00,49.1,49.36,49.05,49.31,21200.0,41.4585,41.6781,41.4163,41.6358,21200.0
2009-02-10 12:35:00,49.35,49.43,49.19,49.3,23600.0,41.6696,41.7372,41.5345,41.6274,23600.0
2009-02-10 12:40:00,49.36,49.57,49.32,49.45,32900.0,41.6781,41.8554,41.6443,41.754,32900.0
2009-02-10 12:45:00,49.45,49.52,49.34,49.47,28100.0,41.754,41.8132,41.6612,41.7709,28100.0
2009-02-10 12:50:00,49.49,49.56,49.25,49.4,28400.0,41.7878,41.8469,41.5852,41.7118,28400.0
2009-02-10 12:55:00,49.33,49.4,49.25,49.4,24100.0,41.6527,41.7118,41.5852,41.7118,24100.0
2009-02-10 13:00:00,49.4,49.4,49.25,49.4,14900.0,41.7118,41.7118,41.5852,41.7118,14900.0
2009-02-10 13:05:00,49.4,49.41,49.08,49.24,21800.0,41.7118,41.7203,41.4416,41.5767,21800.0
2009-02-10 13:10:00,49.2,49.25,48.83,48.9,35600.0,41.543,41.5852,41.2305,41.2896,35600.0
2009-02-10 13:15:00,48.9,48.96,48.75,48.75,17600.0,41.2896,41.3403,41.163,41.163,17600.0
2009-02-10 13:20:00,48.75,49.06,48.51,49.0,33400.0,41.163,41.4247,40.9603,41.3741,33400.0
2009-02-10 13:25:00,49.0,49.03,48.86,48.95,44600.0,41.3741,41.3994,41.2559,41.3319,44600.0
2009-02-10 13:30:00,48.97,49.11,48.9,49.09,29200.0,41.3488,41.467,41.2896,41.4501,29200.0
2009-02-10 13:35:00,49.07,49.09,48.91,48.97,64100.0,41.4332,41.4501,41.2981,41.3488,64100.0
2009-02-10 13:40:00,48.97,49.0,48.91,48.91,12100.0,41.3488,41.3741,41.2981,41.2981,12100.0
2009-02-10 13:45:00,48.93,48.98,48.83,48.83,13600.0,41.315,41.3572,41.2305,41.2305,13600.0
2009-02-10 13:50:00,48.88,48.94,48.67,48.83,33600.0,41.2728,41.3234,41.0954,41.2305,33600.0
2009-02-10 13:55:00,48.83,48.91,48.8,48.83,34800.0,41.2305,41.2981,41.2052,41.2305,34800.0
2009-02-10 14:00:00,48.83,48.9,48.8,48.87,19400.0,41.2305,41.2896,41.2052,41.2643,19400.0
2009-02-10 14:05:00,48.86,48.9,48.8,48.82,42800.0,41.2559,41.2896,41.2052,41.2221,42800.0
2009-02-10 14:10:00,48.85,48.86,48.67,48.67,33300.0,41.2474,41.2559,41.0954,41.0954,33300.0
2009-02-10 14:15:00,48.71,48.84,48.58,48.59,23100.0,41.1292,41.239,41.0194,41.0279,23100.0
2009-02-10 14:20:00,48.54,48.7,48.5,48.54,25100.0,40.9857,41.1208,40.9519,40.9857,25100.0
2009-02-10 14:25:00,48.54,48.62,48.5,48.55,32300.0,40.9857,41.0532,40.9519,40.9941,32300.0
2009-02-10 14:30:00,48.53,48.53,48.08,48.13,40800.0,40.9772,40.9772,40.5973,40.6395,40800.0
2009-02-10 14:35:00,48.11,48.18,48.01,48.03,29700.0,40.6226,40.6817,40.5382,40.555,29700.0
2009-02-10 14:40:00,48.08,48.18,48.02,48.07,54200.0,40.5973,40.6817,40.5466,40.5888,54200.0
2009-02-10 14:45:00,48.07,48.1,47.49,47.66,93900.0,40.5888,40.6142,40.0991,40.2426,93900.0
2009-02-10 14:50:00,47.67,47.68,47.44,47.49,35800.0,40.2511,40.2595,40.0569,40.0991,35800.0
2009-02-10 14:55:00,47.47,47.53,47.37,47.46,69300.0,40.0822,40.1329,39.9978,40.0738,69300.0
2009-02-10 15:00:00,47.46,47.64,47.43,47.53,43500.0,40.0738,40.2257,40.0484,40.1329,43500.0
2009-02-10 15:05:00,47.53,47.56,47.4,47.45,51300.0,40.1329,40.1582,40.0231,40.0653,51300.0
2009-02-10 15:10:00,47.47,47.54,47.03,47.17,78500.0,40.0822,40.1413,39.7107,39.8289,78500.0
2009-02-10 15:15:00,47.15,47.29,46.9,47.04,68100.0,39.812,39.9302,39.6009,39.7191,68100.0
2009-02-10 15:20:00,47.04,47.34,46.96,47.34,38800.0,39.7191,39.9724,39.6516,39.9724,38800.0
2009-02-10 15:25:00,47.32,47.73,47.29,47.41,61800.0,39.9555,40.3017,39.9302,40.0315,61800.0
2009-02-10 15:30:00,47.45,47.76,47.19,47.57,44200.0,40.0653,40.3271,39.8458,40.1666,44200.0
2009-02-10 15:35:00,47.62,47.66,47.29,47.29,24200.0,40.2089,40.2426,39.9302,39.9302,24200.0
2009-02-10 15:40:00,47.29,47.5,46.77,47.2,120100.0,39.9302,40.1075,39.4911,39.8542,120100.0
2009-02-10 15:45:00,47.21,47.47,47.15,47.41,97500.0,39.8627,40.0822,39.812,40.0315,97500.0
2009-02-10 15:50:00,47.41,47.82,47.34,47.42,96600.0,40.0315,40.3777,39.9724,40.04,96600.0
2009-02-10 15:55:00,47.43,47.5,47.28,47.35,104800.0,40.0484,40.1075,39.9218,39.9809,104800.0
2009-02-11 09:30:00,46.94,47.15,46.28,46.28,78300.0,39.6347,39.812,39.0774,39.0774,78300.0
2009-02-11 09:35:00,46.28,46.75,46.14,46.4,28500.0,39.0774,39.4743,38.9592,39.1787,28500.0
2009-02-11 09:40:00,46.52,47.33,46.4,46.52,44400.0,39.28,39.964,39.1787,39.28,44400.0
2009-02-11 09:45:00,46.55,46.75,46.25,46.5,32000.0,39.3054,39.4743,39.0521,39.2632,32000.0
2009-02-11 09:50:00,46.51,46.81,46.41,46.5,47800.0,39.2716,39.5249,39.1872,39.2632,47800.0
2009-02-11 09:55:00,46.5,46.74,46.35,46.46,42000.0,39.2632,39.4658,39.1365,39.2294,42000.0
2009-02-11 10:00:00,46.44,46.68,46.21,46.28,27400.0,39.2125,39.4151,39.0183,39.0774,27400.0
2009-02-11 10:05:00,46.26,46.27,45.8,45.97,39900.0,39.0605,39.069,38.6721,38.8156,39900.0
2009-02-11 10:10:00,45.94,46.11,45.83,45.99,20600.0,38.7903,38.9339,38.6974,38.8325,20600.0
2009-02-11 10:15:00,45.98,46.02,45.6,45.61,19200.0,38.8241,38.8579,38.5032,38.5117,19200.0
2009-02-11 10:20:00,45.61,45.61,45.4,45.54,22900.0,38.5117,38.5117,38.3344,38.4526,22900.0
2009-02-11 10:25:00,45.5,45.58,45.25,45.25,35500.0,38.4188,38.4863,38.2077,38.2077,35500.0
2009-02-11 10:30:00,45.26,45.36,45.07,45.24,24600.0,38.2161,38.3006,38.0557,38.1993,24600.0
2009-02-11 10:35:00,45.21,45.33,45.12,45.21,18600.0,38.1739,38.2752,38.0979,38.1739,18600.0
2009-02-11 10:40:00,45.2,45.26,45.12,45.2,18900.0,38.1655,38.2161,38.0979,38.1655,18900.0
2009-02-11 10:45:00,45.2,45.28,45.12,45.28,10700.0,38.1655,38.233,38.0979,38.233,10700.0
2009-02-11 10:50:00,45.29,45.63,45.27,45.3,9600.0,38.2415,38.5286,38.2246,38.2499,9600.0
2009-02-11 10:55:00,45.25,45.32,45.19,45.23,11600.0,38.2077,38.2668,38.157,38.1908,11600.0
2009-02-11 11:00:00,45.22,45.31,45.08,45.27,20100.0,38.1824,38.2584,38.0642,38.2246,20100.0
2009-02-11 11:05:00,45.2,45.28,45.04,45.06,17300.0,38.1655,38.233,38.0304,38.0473,17300.0
2009-02-11 11:10:00,45.1,45.13,45.05,45.1,18100.0,38.081,38.1064,38.0388,38.081,18100.0
2009-02-11 11:15:00,45.1,45.18,45.07,45.12,20000.0,38.081,38.1486,38.0557,38.0979,20000.0
2009-02-11 11:20:00,45.12,45.15,45.02,45.06,13900.0,38.0979,38.1233,38.0135,38.0473,13900.0
2009-02-11 11:25:00,45.04,45.14,44.82,45.12,83500.0,38.0304,38.1148,37.8446,38.0979,83500.0
2009-02-11 11:30:00,45.13,45.38,45.11,45.16,16600.0,38.1064,38.3175,38.0895,38.1317,16600.0
2009-02-11 11:35:00,45.21,45.21,44.93,44.93,11200.0,38.1739,38.1739,37.9375,37.9375,11200.0
2009-02-11 11:40:00,44.96,45.05,44.87,45.0,15200.0,37.9628,38.0388,37.8868,37.9966,15200.0
2009-02-11 11:45:00,45.0,45.05,44.9,44.96,24800.0,37.9966,38.0388,37.9122,37.9628,24800.0
2009-02-11 11:50:00,45.0,45.04,44.9,44.96,26700.0,37.9966,38.0304,37.9122,37.9628,26700.0
2009-02-11 11:55:00,44.97,44.97,44.8,44.9,18200.0,37.9713,37.9713,37.8277,37.9122,18200.0
2009-02-11 12:00:00,44.88,44.91,44.75,44.85,17400.0,37.8953,37.9206,37.7855,37.87,17400.0
2009-02-11 12:05:00,44.87,44.97,44.8,44.94,25900.0,37.8868,37.9713,37.8277,37.9459,25900.0
2009-02-11 12:10:00,44.92,44.93,44.68,44.71,23500.0,37.9291,37.9375,37.7264,37.7517,23500.0
2009-02-11 12:15:00,44.74,44.92,44.69,44.9,11800.0,37.7771,37.9291,37.7349,37.9122,11800.0
2009-02-11 12:20:00,44.9,45.0,44.79,44.9,17100.0,37.9122,37.9966,37.8193,37.9122,17100.0
2009-02-11 12:25:00,44.87,44.91,44.78,44.91,9000.0,37.8868,37.9206,37.8108,37.9206,9000.0
2009-02-11 12:30:00,44.88,44.89,44.75,44.8,23300.0,37.8953,37.9037,37.7855,37.8277,23300.0
2009-02-11 12:35:00,44.86,45.01,44.82,45.0,24700.0,37.8784,38.0051,37.8446,37.9966,24700.0
2009-02-11 12:40:00,44.98,45.0,44.9,44.96,40700.0,37.9797,37.9966,37.9122,37.9628,40700.0
2009-02-11 12:45:00,44.99,45.29,44.91,45.19,35300.0,37.9882,38.2415,37.9206,38.157,35300.0
2009-02-11 12:50:00,45.2,45.24,45.1,45.17,19600.0,38.1655,38.1993,38.081,38.1401,19600.0
2009-02-11 12:55:00,45.13,45.14,44.85,44.98,18700.0,38.1064,38.1148,37.87,37.9797,18700.0
2009-02-11 13:00:00,44.96,45.09,44.96,45.09,15000.0,37.9628,38.0726,37.9628,38.0726,15000.0
2009-02-11 13:05:00,45.01,45.06,44.77,44.85,23100.0,38.0051,38.0473,37.8024,37.87,23100.0
2009-02-11 13:10:00,44.87,44.91,44.83,44.88,3200.0,37.8868,37.9206,37.8531,37.8953,3200.0
2009-02-11 13:15:00,44.93,44.98,44.69,44.78,8000.0,37.9375,37.9797,37.7349,37.8108,8000.0
2009-02-11 13:20:00,44.79,44.79,44.57,44.77,10700.0,37.8193,37.8193,37.6335,37.8024,10700.0
2009-02-11 13:25:00,44.8,44.81,44.55,44.64,20600.0,37.8277,37.8362,37.6166,37.6926,20600.0
2009-02-11 13:30:00,44.63,44.66,44.43,44.61,31000.0,37.6842,37.7095,37.5153,37.6673,31000.0
2009-02-11 13:35:00,44.57,44.65,44.55,44.55,23200.0,37.6335,37.7011,37.6166,37.6166,23200.0
2009-02-11 13:40:00,44.55,44.57,44.39,44.39,15500.0,37.6166,37.6335,37.4815,37.4815,15500.0
2009-02-11 13:45:00,44.39,44.39,44.0,44.06,24700.0,37.4815,37.4815,37.1522,37.2029,24700.0
2009-02-11 13:50:00,44.06,44.1,44.0,44.05,21900.0,37.2029,37.2367,37.1522,37.1945,21900.0
2009-02-11 13:55:00,44.05,44.1,44.01,44.06,32800.0,37.1945,37.2367,37.1607,37.2029,32800.0
2009-02-11 14:00:00,44.07,44.23,44.06,44.21,23000.0,37.2113,37.3464,37.2029,37.3296,23000.0
2009-02-11 14:05:00,44.19,44.5,44.19,44.5,25400.0,37.3127,37.5744,37.3127,37.5744,25400.0
2009-02-11 14:10:00,44.47,44.62,44.32,44.53,33400.0,37.5491,37.6757,37.4224,37.5998,33400.0
2009-02-11 14:15:00,44.54,44.64,44.42,44.51,31100.0,37.6082,37.6926,37.5069,37.5829,31100.0
2009-02-11 14:20:00,44.53,44.81,44.53,44.81,15200.0,37.5998,37.8362,37.5998,37.8362,15200.0
2009-02-11 14:25:00,44.82,45.0,44.76,44.98,19300.0,37.8446,37.9966,37.794,37.9797,19300.0
2009-02-11 14:30:00,44.94,45.43,44.88,45.31,39400.0,37.9459,38.3597,37.8953,38.2584,39400.0
2009-02-11 14:35:00,45.31,45.73,45.27,45.47,49200.0,38.2584,38.613,38.2246,38.3935,49200.0
2009-02-11 14:40:00,45.55,45.71,45.43,45.5,28100.0,38.461,38.5961,38.3597,38.4188,28100.0
2009-02-11 14:45:00,45.5,45.5,45.28,45.28,12800.0,38.4188,38.4188,38.233,38.233,12800.0
2009-02-11 14:50:00,45.32,45.51,45.32,45.49,42100.0,38.2668,38.4272,38.2668,38.4103,42100.0
2009-02-11 14:55:00,45.47,45.58,45.39,45.45,32100.0,38.3935,38.4863,38.3259,38.3766,32100.0
2009-02-11 15:00:00,45.47,45.5,45.16,45.25,36000.0,38.3935,38.4188,38.1317,38.2077,36000.0
2009-02-11 15:05:00,45.25,45.3,45.11,45.25,37500.0,38.2077,38.2499,38.0895,38.2077,37500.0
2009-02-11 15:10:00,45.25,45.48,45.25,45.45,18700.0,38.2077,38.4019,38.2077,38.3766,18700.0
2009-02-11 15:15:00,45.45,45.55,45.32,45.41,45800.0,38.3766,38.461,38.2668,38.3428,45800.0
2009-02-11 15:20:00,45.45,45.45,45.2,45.21,25200.0,38.3766,38.3766,38.1655,38.1739,25200.0
2009-02-11 15:25:00,45.16,45.29,45.13,45.19,18000.0,38.1317,38.2415,38.1064,38.157,18000.0
2009-02-11 15:30:00,45.16,45.26,44.94,44.95,45700.0,38.1317,38.2161,37.9459,37.9544,45700.0
2009-02-11 15:35:00,44.93,45.0,44.85,44.91,42500.0,37.9375,37.9966,37.87,37.9206,42500.0
2009-02-11 15:40:00,44.89,44.91,44.64,44.72,68300.0,37.9037,37.9206,37.6926,37.7602,68300.0
2009-02-11 15:45:00,44.73,44.83,44.64,44.7,56800.0,37.7686,37.8531,37.6926,37.7433,56800.0
2009-02-11 15:50:00,44.7,45.02,44.69,44.99,73600.0,37.7433,38.0135,37.7349,37.9882,73600.0
2009-02-11 15:55:00,44.99,45.03,44.79,44.96,111300.0,37.9882,38.0219,37.8193,37.9628,111300.0
2009-02-12 09:30:00,45.0,45.22,44.55,44.58,66200.0,37.9966,38.1824,37.6166,37.642,66200.0
2009-02-12 09:35:00,44.68,45.0,44.35,44.9,42400.0,37.7264,37.9966,37.4478,37.9122,42400.0
2009-02-12 09:40:00,45.01,45.33,44.54,44.76,22600.0,38.0051,38.2752,37.6082,37.794,22600.0
2009-02-12 09:45:00,44.7,45.05,44.66,45.04,20300.0,37.7433,38.0388,37.7095,38.0304,20300.0
2009-02-12 09:50:00,45.04,45.04,44.72,44.81,35900.0,38.0304,38.0304,37.7602,37.8362,35900.0
2009-02-12 09:55:00,44.83,44.83,44.21,44.56,27400.0,37.8531,37.8531,37.3296,37.6251,27400.0
2009-02-12 10:00:00,44.47,44.47,43.9,44.25,47000.0,37.5491,37.5491,37.0678,37.3633,47000.0
2009-02-12 10:05:00,44.27,44.52,44.23,44.37,34800.0,37.3802,37.5913,37.3464,37.4647,34800.0
2009-02-12 10:10:00,44.37,44.73,44.29,44.73,51300.0,37.4647,37.7686,37.3971,37.7686,51300.0
2009-02-12 10:15:00,44.7,44.74,44.4,44.62,42700.0,37.7433,37.7771,37.49,37.6757,42700.0
2009-02-12 10:20:00,44.6,44.93,44.47,44.86,32200.0,37.6589,37.9375,37.5491,37.8784,32200.0
2009-02-12 10:25:00,44.84,44.94,44.52,44.94,27200.0,37.8615,37.9459,37.5913,37.9459,27200.0
2009-02-12 10:30:00,44.98,45.1,44.6,44.6,69500.0,37.9797,38.081,37.6589,37.6589,69500.0
2009-02-12 10:35:00,44.59,44.78,44.5,44.73,38000.0,37.6504,37.8108,37.5744,37.7686,38000.0
2009-02-12 10:40:00,44.77,45.05,44.69,45.0,35200.0,37.8024,38.0388,37.7349,37.9966,35200.0
2009-02-12 10:45:00,44.98,45.26,44.83,45.22,32100.0,37.9797,38.2161,37.8531,38.1824,32100.0
2009-02-12 10:50:00,45.17,45.24,45.03,45.15,19500.0,38.1401,38.1993,38.0219,38.1233,19500.0
2009-02-12 10:55:00,45.13,45.26,45.04,45.25,15300.0,38.1064,38.2161,38.0304,38.2077,15300.0
2009-02-12 11:00:00,45.27,45.32,44.98,45.27,52100.0,38.2246,38.2668,37.9797,38.2246,52100.0
2009-02-12 11:05:00,45.31,45.6,45.31,45.58,18100.0,38.2584,38.5032,38.2584,38.4863,18100.0
2009-02-12 11:10:00,45.51,45.54,45.03,45.08,13700.0,38.4272,38.4526,38.0219,38.0642,13700.0
2009-02-12 11:15:00,45.13,45.26,45.0,45.02,24600.0,38.1064,38.2161,37.9966,38.0135,24600.0
2009-02-12 11:20:00,45.02,45.22,44.92,45.05,48700.0,38.0135,38.1824,37.9291,38.0388,48700.0
2009-02-12 11:25:00,45.1,45.23,45.02,45.12,61400.0,38.081,38.1908,38.0135,38.0979,61400.0
2009-02-12 11:30:00,45.14,45.45,45.13,45.28,30800.0,38.1148,38.3766,38.1064,38.233,30800.0
2009-02-12 11:35:00,45.27,45.36,45.19,45.19,23300.0,38.2246,38.3006,38.157,38.157,23300.0
2009-02-12 11:40:00,45.23,45.57,45.17,45.44,36100.0,38.1908,38.4779,38.1401,38.3681,36100.0
2009-02-12 11:45:00,45.44,45.64,45.29,45.31,12600.0,38.3681,38.537,38.2415,38.2584,12600.0
2009-02-12 11:50:00,45.27,45.39,45.18,45.18,13800.0,38.2246,38.3259,38.1486,38.1486,13800.0
2009-02-12 11:55:00,45.21,45.3,45.15,45.21,13700.0,38.1739,38.2499,38.1233,38.1739,13700.0
2009-02-12 12:00:00,45.19,45.23,45.02,45.14,17700.0,38.157,38.1908,38.0135,38.1148,17700.0
2009-02-12 12:05:00,45.1,45.25,45.05,45.09,27100.0,38.081,38.2077,38.0388,38.0726,27100.0
2009-02-12 12:10:00,45.1,45.26,45.03,45.19,11200.0,38.081,38.2161,38.0219,38.157,11200.0
2009-02-12 12:15:00,45.25,45.25,45.12,45.18,9900.0,38.2077,38.2077,38.0979,38.1486,9900.0
2009-02-12 12:20:00,45.21,45.22,45.1,45.18,8000.0,38.1739,38.1824,38.081,38.1486,8000.0
2009-02-12 12:25:00,45.22,45.59,45.22,45.59,38700.0,38.1824,38.4948,38.1824,38.4948,38700.0
2009-02-12 12:30:00,45.57,45.64,45.46,45.47,14300.0,38.4779,38.537,38.385,38.3935,14300.0
2009-02-12 12:35:00,45.48,45.54,45.28,45.29,9400.0,38.4019,38.4526,38.233,38.2415,9400.0
2009-02-12 12:40:00,45.28,45.5,45.23,45.41,15100.0,38.233,38.4188,38.1908,38.3428,15100.0
2009-02-12 12:45:00,45.35,45.35,45.11,45.22,8900.0,38.2921,38.2921,38.0895,38.1824,8900.0
2009-02-12 12:50:00,45.21,45.31,45.14,45.29,7900.0,38.1739,38.2584,38.1148,38.2415,7900.0
2009-02-12 12:55:00,45.3,45.32,45.06,45.06,6500.0,38.2499,38.2668,38.0473,38.0473,6500.0
2009-02-12 13:00:00,45.08,45.21,44.97,45.18,20400.0,38.0642,38.1739,37.9713,38.1486,20400.0
2009-02-12 13:05:00,45.17,45.22,45.03,45.18,12300.0,38.1401,38.1824,38.0219,38.1486,12300.0
2009-02-12 13:10:00,45.2,45.27,45.01,45.11,13000.0,38.1655,38.2246,38.0051,38.0895,13000.0
2009-02-12 13:15:00,45.09,45.19,45.0,45.08,38100.0,38.0726,38.157,37.9966,38.0642,38100.0
2009-02-12 13:20:00,45.08,45.17,45.03,45.15,31900.0,38.0642,38.1401,38.0219,38.1233,31900.0
2009-02-12 13:25:00,45.14,45.27,45.1,45.18,22600.0,38.1148,38.2246,38.081,38.1486,22600.0
2009-02-12 13:30:00,45.18,45.3,45.13,45.14,27800.0,38.1486,38.2499,38.1064,38.1148,27800.0
2009-02-12 13:35:00,45.12,45.14,44.97,45.08,30400.0,38.0979,38.1148,37.9713,38.0642,30400.0
2009-02-12 13:40:00,45.06,45.23,45.05,45.13,20300.0,38.0473,38.1908,38.0388,38.1064,20300.0
2009-02-12 13:45:00,45.1,45.13,44.98,45.11,23200.0,38.081,38.1064,37.9797,38.0895,23200.0
2009-02-12 13:50:00,45.08,45.2,45.03,45.18,11900.0,38.0642,38.1655,38.0219,38.1486,11900.0
2009-02-12 13:55:00,45.16,45.28,45.05,45.22,13000.0,38.1317,38.233,38.0388,38.1824,13000.0
2009-02-12 14:00:00,45.23,45.23,45.0,45.0,18000.0,38.1908,38.1908,37.9966,37.9966,18000.0
2009-02-12 14:05:00,45.0,45.22,45.0,45.07,13700.0,37.9966,38.1824,37.9966,38.0557,13700.0
2009-02-12 14:10:00,45.06,45.22,45.04,45.16,21900.0,38.0473,38.1824,38.0304,38.1317,21900.0
2009-02-12 14:15:00,45.16,45.46,45.16,45.23,27300.0,38.1317,38.385,38.1317,38.1908,27300.0
2009-02-12 14:20:00,45.23,45.34,45.17,45.21,23400.0,38.1908,38.2837,38.1401,38.1739,23400.0
2009-02-12 14:25:00,45.21,45.72,45.06,45.29,34400.0,38.1739,38.6046,38.0473,38.2415,34400.0
2009-02-12 14:30:00,45.28,45.36,45.08,45.12,22600.0,38.233,38.3006,38.0642,38.0979,22600.0
2009-02-12 14:35:00,45.09,45.18,44.94,45.02,41000.0,38.0726,38.1486,37.9459,38.0135,41000.0
2009-02-12 14:40:00,45.0,45.06,44.96,45.01,66300.0,37.9966,38.0473,37.9628,38.0051,66300.0
2009-02-12 14:45:00,45.01,45.11,44.98,45.06,67000.0,38.0051,38.0895,37.9797,38.0473,67000.0
2009-02-12 14:50:00,45.05,45.1,44.98,45.09,44500.0,38.0388,38.081,37.9797,38.0726,44500.0
2009-02-12 14:55:00,45.1,45.31,45.1,45.26,32100.0,38.081,38.2584,38.081,38.2161,32100.0
2009-02-12 15:00:00,45.3,45.4,45.05,45.1,32800.0,38.2499,38.3344,38.0388,38.081,32800.0
2009-02-12 15:05:00,45.06,45.29,45.01,45.22,21500.0,38.0473,38.2415,38.0051,38.1824,21500.0
2009-02-12 15:10:00,45.25,45.49,45.23,45.39,34800.0,38.2077,38.4103,38.1908,38.3259,34800.0
2009-02-12 15:15:00,45.39,45.68,45.37,45.65,33900.0,38.3259,38.5708,38.309,38.5454,33900.0
2009-02-12 15:20:00,45.65,46.1,45.53,45.96,35900.0,38.5454,38.9254,38.4441,38.8072,35900.0
2009-02-12 15:25:00,46.01,46.8,45.99,46.8,77300.0,38.8494,39.5165,38.8325,39.5165,77300.0
2009-02-12 15:30:00,46.77,46.9,46.34,46.34,41300.0,39.4911,39.6009,39.1281,39.1281,41300.0
2009-02-12 15:35:00,46.34,46.58,46.08,46.46,61700.0,39.1281,39.3307,38.9085,39.2294,61700.0
2009-02-12 15:40:00,46.46,47.16,46.46,47.07,72100.0,39.2294,39.8204,39.2294,39.7445,72100.0
2009-02-12 15:45:00,47.05,47.3,46.87,46.98,78800.0,39.7276,39.9387,39.5756,39.6685,78800.0
2009-02-12 15:50:00,46.95,47.29,46.8,47.28,52700.0,39.6431,39.9302,39.5165,39.9218,52700.0
2009-02-12 15:55:00,47.28,47.57,47.1,47.38,53500.0,39.9218,40.1666,39.7698,40.0062,53500.0
2009-02-13 09:30:00,47.2,47.5,47.02,47.29,17200.0,39.8542,40.1075,39.7022,39.9302,17200.0
2009-02-13 09:35:00,47.28,47.31,46.45,46.74,26800.0,39.9218,39.9471,39.2209,39.4658,26800.0
2009-02-13 09:40:00,46.75,46.99,46.74,46.74,10200.0,39.4743,39.6769,39.4658,39.4658,10200.0
2009-02-13 09:45:00,46.74,46.95,46.62,46.69,20600.0,39.4658,39.6431,39.3645,39.4236,20600.0
2009-02-13 09:50:00,46.64,46.68,46.23,46.41,15000.0,39.3814,39.4151,39.0352,39.1872,15000.0
2009-02-13 09:55:00,46.38,46.67,46.11,46.63,22000.0,39.1618,39.4067,38.9339,39.3729,22000.0
2009-02-13 10:00:00,46.67,46.8,46.37,46.51,14600.0,39.4067,39.5165,39.1534,39.2716,14600.0
2009-02-13 10:05:00,46.53,46.86,46.53,46.77,13100.0,39.2885,39.5671,39.2885,39.4911,13100.0
2009-02-13 10:10:00,46.8,46.85,46.62,46.74,7400.0,39.5165,39.5587,39.3645,39.4658,7400.0
2009-02-13 10:15:00,46.56,46.62,46.4,46.4,6600.0,39.3138,39.3645,39.1787,39.1787,6600.0
2009-02-13 10:20:00,46.42,46.78,46.3,46.4,14400.0,39.1956,39.4996,39.0943,39.1787,14400.0
2009-02-13 10:25:00,46.42,46.63,46.37,46.63,7100.0,39.1956,39.3729,39.1534,39.3729,7100.0
2009-02-13 10:30:00,46.59,46.82,46.59,46.82,13900.0,39.3392,39.5334,39.3392,39.5334,13900.0
2009-02-13 10:35:00,46.82,46.99,46.8,46.99,8900.0,39.5334,39.6769,39.5165,39.6769,8900.0
2009-02-13 10:40:00,46.97,47.17,46.97,47.02,15200.0,39.66,39.8289,39.66,39.7022,15200.0
2009-02-13 10:45:00,47.01,47.11,46.86,46.95,19200.0,39.6938,39.7782,39.5671,39.6431,19200.0
2009-02-13 10:50:00,46.94,47.02,46.79,46.85,12200.0,39.6347,39.7022,39.508,39.5587,12200.0
2009-02-13 10:55:00,46.87,46.97,46.76,46.83,16300.0,39.5756,39.66,39.4827,39.5418,16300.0
2009-02-13 11:00:00,46.86,46.86,46.52,46.75,15100.0,39.5671,39.5671,39.28,39.4743,15100.0
2009-02-13 11:05:00,46.75,46.87,46.7,46.74,17100.0,39.4743,39.5756,39.432,39.4658,17100.0
2009-02-13 11:10:00,46.71,46.86,46.64,46.64,3100.0,39.4405,39.5671,39.3814,39.3814,3100.0
2009-02-13 11:15:00,46.53,46.57,46.25,46.25,12900.0,39.2885,39.3223,39.0521,39.0521,12900.0
2009-02-13 11:20:00,46.25,46.27,45.78,45.95,20100.0,39.0521,39.069,38.6552,38.7988,20100.0
2009-02-13 11:25:00,45.9,45.95,45.81,45.91,13900.0,38.7565,38.7988,38.6805,38.765,13900.0
2009-02-13 11:30:00,45.92,46.19,45.87,46.19,6700.0,38.7734,39.0014,38.7312,39.0014,6700.0
2009-02-13 11:35:00,46.21,46.48,46.2,46.35,7500.0,39.0183,39.2463,39.0098,39.1365,7500.0
2009-02-13 11:40:00,46.38,46.5,45.95,46.0,11500.0,39.1618,39.2632,38.7988,38.841,11500.0
2009-02-13 11:45:00,45.97,46.03,45.75,45.79,7200.0,38.8156,38.8663,38.6299,38.6637,7200.0
2009-02-13 11:50:00,45.8,46.05,45.8,45.83,27700.0,38.6721,38.8832,38.6721,38.6974,27700.0
2009-02-13 11:55:00,45.78,45.8,45.69,45.69,5600.0,38.6552,38.6721,38.5792,38.5792,5600.0
2009-02-13 12:00:00,45.68,45.81,45.64,45.64,6800.0,38.5708,38.6805,38.537,38.537,6800.0
2009-02-13 12:05:00,45.66,45.68,45.48,45.51,21200.0,38.5539,38.5708,38.4019,38.4272,21200.0
2009-02-13 12:10:00,45.53,45.6,45.39,45.56,12400.0,38.4441,38.5032,38.3259,38.4695,12400.0
2009-02-13 12:15:00,45.56,45.63,45.43,45.54,5000.0,38.4695,38.5286,38.3597,38.4526,5000.0
2009-02-13 12:20:00,45.49,45.63,45.43,45.6,8100.0,38.4103,38.5286,38.3597,38.5032,8100.0
2009-02-13 12:25:00,45.6,45.64,45.45,45.6,9600.0,38.5032,38.537,38.3766,38.5032,9600.0
2009-02-13 12:30:00,45.63,45.65,45.38,45.41,10900.0,38.5286,38.5454,38.3175,38.3428,10900.0
2009-02-13 12:35:00,45.46,45.52,45.35,45.35,4700.0,38.385,38.4357,38.2921,38.2921,4700.0
2009-02-13 12:40:00,45.38,45.53,45.35,45.37,10000.0,38.3175,38.4441,38.2921,38.309,10000.0
2009-02-13 12:45:00,45.36,45.45,45.35,45.4,5100.0,38.3006,38.3766,38.2921,38.3344,5100.0
2009-02-13 12:50:00,45.41,45.42,45.25,45.31,19000.0,38.3428,38.3512,38.2077,38.2584,19000.0
2009-02-13 12:55:00,45.31,45.56,45.27,45.56,6500.0,38.2584,38.4695,38.2246,38.4695,6500.0
2009-02-13 13:00:00,45.51,45.54,45.44,45.48,3000.0,38.4272,38.4526,38.3681,38.4019,3000.0
2009-02-13 13:05:00,45.51,45.62,45.48,45.48,6100.0,38.4272,38.5201,38.4019,38.4019,6100.0
2009-02-13 13:10:00,45.52,45.56,45.38,45.44,7000.0,38.4357,38.4695,38.3175,38.3681,7000.0
2009-02-13 13:15:00,45.43,45.73,45.38,45.69,7300.0,38.3597,38.613,38.3175,38.5792,7300.0
2009-02-13 13:20:00,45.71,45.74,45.56,45.59,7200.0,38.5961,38.6214,38.4695,38.4948,7200.0
2009-02-13 13:25:00,45.63,45.66,45.41,45.57,12400.0,38.5286,38.5539,38.3428,38.4779,12400.0
2009-02-13 13:30:00,45.51,45.65,45.45,45.45,9100.0,38.4272,38.5454,38.3766,38.3766,9100.0
2009-02-13 13:35:00,45.47,45.62,45.36,45.54,5300.0,38.3935,38.5201,38.3006,38.4526,5300.0
2009-02-13 13:40:00,45.54,45.82,45.52,45.81,7300.0,38.4526,38.689,38.4357,38.6805,7300.0
2009-02-13 13:45:00,45.89,46.3,45.86,46.27,16800.0,38.7481,39.0943,38.7228,39.069,16800.0
2009-02-13 13:50:00,46.25,46.5,46.18,46.18,18300.0,39.0521,39.2632,38.993,38.993,18300.0
2009-02-13 13:55:00,46.24,46.24,45.97,45.98,7100.0,39.0436,39.0436,38.8156,38.8241,7100.0
2009-02-13 14:00:00,46.04,46.4,46.02,46.27,13900.0,38.8748,39.1787,38.8579,39.069,13900.0
2009-02-13 14:05:00,46.31,46.31,45.99,46.0,14200.0,39.1027,39.1027,38.8325,38.841,14200.0
2009-02-13 14:10:00,46.02,46.14,45.95,46.06,10700.0,38.8579,38.9592,38.7988,38.8916,10700.0
2009-02-13 14:15:00,46.0,46.03,45.75,46.0,9800.0,38.841,38.8663,38.6299,38.841,9800.0
2009-02-13 14:20:00,46.01,46.16,45.9,45.91,9600.0,38.8494,38.9761,38.7565,38.765,9600.0
2009-02-13 14:25:00,45.98,46.14,45.89,45.92,12000.0,38.8241,38.9592,38.7481,38.7734,12000.0
2009-02-13 14:30:00,45.92,46.01,45.75,46.01,10900.0,38.7734,38.8494,38.6299,38.8494,10900.0
2009-02-13 14:35:00,46.01,46.01,45.88,45.97,10600.0,38.8494,38.8494,38.7397,38.8156,10600.0
2009-02-13 14:40:00,46.0,46.15,45.93,45.94,15100.0,38.841,38.9676,38.7819,38.7903,15100.0
2009-02-13 14:45:00,45.88,46.0,45.75,45.95,10400.0,38.7397,38.841,38.6299,38.7988,10400.0
2009-02-13 14:50:00,45.93,46.08,45.68,45.94,17100.0,38.7819,38.9085,38.5708,38.7903,17100.0
2009-02-13 14:55:00,45.92,45.97,45.75,45.84,9500.0,38.7734,38.8156,38.6299,38.7059,9500.0
2009-02-13 15:00:00,45.86,46.13,45.78,46.08,18200.0,38.7228,38.9507,38.6552,38.9085,18200.0
2009-02-13 15:05:00,46.12,46.15,45.79,46.0,52400.0,38.9423,38.9676,38.6637,38.841,52400.0
2009-02-13 15:10:00,46.03,46.03,45.51,45.62,20700.0,38.8663,38.8663,38.4272,38.5201,20700.0
2009-02-13 15:15:00,45.62,45.72,45.49,45.66,18100.0,38.5201,38.6046,38.4103,38.5539,18100.0
2009-02-13 15:20:00,45.68,45.96,45.61,45.91,14700.0,38.5708,38.8072,38.5117,38.765,14700.0
2009-02-13 15:25:00,45.91,46.08,45.8,45.98,16000.0,38.765,38.9085,38.6721,38.8241,16000.0
2009-02-13 15:30:00,45.99,46.22,45.98,46.04,24100.0,38.8325,39.0267,38.8241,38.8748,24100.0
2009-02-13 15:35:00,46.01,46.12,45.76,45.91,20400.0,38.8494,38.9423,38.6383,38.765,20400.0
2009-02-13 15:40:00,45.84,46.3,45.77,46.23,32100.0,38.7059,39.0943,38.6468,39.0352,32100.0
2009-02-13 15:45:00,46.22,46.43,46.06,46.43,54600.0,39.0267,39.2041,38.8916,39.2041,54600.0
2009-02-13 15:50:00,46.42,46.42,46.09,46.17,21900.0,39.1956,39.1956,38.917,38.9845,21900.0
2009-02-13 15:55:00,46.16,46.16,45.72,45.73,57500.0,38.9761,38.9761,38.6046,38.613,57500.0
2009-02-17 09:30:00,45.57,45.59,44.0,44.43,58300.0,38.4779,38.4948,37.1522,37.5153,58300.0
2009-02-17 09:35:00,44.28,44.69,44.19,44.6,28300.0,37.3887,37.7349,37.3127,37.6589,28300.0
2009-02-17 09:40:00,44.5,44.93,44.44,44.93,18800.0,37.5744,37.9375,37.5238,37.9375,18800.0
2009-02-17 09:45:00,44.93,45.02,44.45,44.54,36700.0,37.9375,38.0135,37.5322,37.6082,36700.0
2009-02-17 09:50:00,44.55,45.18,44.31,45.02,34900.0,37.6166,38.1486,37.414,38.0135,34900.0
2009-02-17 09:55:00,45.09,45.24,44.95,45.02,20000.0,38.0726,38.1993,37.9544,38.0135,20000.0
2009-02-17 10:00:00,44.95,45.01,44.68,44.83,33100.0,37.9544,38.0051,37.7264,37.8531,33100.0
2009-02-17 10:05:00,44.84,45.0,44.74,44.88,35500.0,37.8615,37.9966,37.7771,37.8953,35500.0
2009-02-17 10:10:00,44.82,44.98,44.72,44.87,64300.0,37.8446,37.9797,37.7602,37.8868,64300.0
2009-02-17 10:15:00,44.86,44.9,44.63,44.76,40800.0,37.8784,37.9122,37.6842,37.794,40800.0
2009-02-17 10:20:00,44.76,44.87,44.71,44.84,38500.0,37.794,37.8868,37.7517,37.8615,38500.0
2009-02-17 10:25:00,44.76,44.89,44.65,44.74,34200.0,37.794,37.9037,37.7011,37.7771,34200.0
2009-02-17 10:30:00,44.72,44.8,44.68,44.72,34500.0,37.7602,37.8277,37.7264,37.7602,34500.0
2009-02-17 10:35:00,44.75,44.79,44.69,44.7,45000.0,37.7855,37.8193,37.7349,37.7433,45000.0
2009-02-17 10:40:00,44.7,44.94,44.5,44.94,73200.0,37.7433,37.9459,37.5744,37.9459,73200.0
2009-02-17 10:45:00,44.94,45.1,44.73,44.78,19900.0,37.9459,38.081,37.7686,37.8108,19900.0
2009-02-17 10:50:00,44.78,45.06,44.66,44.82,8900.0,37.8108,38.0473,37.7095,37.8446,8900.0
2009-02-17 10:55:00,44.78,45.14,44.72,44.76,15900.0,37.8108,38.1148,37.7602,37.794,15900.0
2009-02-17 11:00:00,44.77,44.84,44.55,44.67,16500.0,37.8024,37.8615,37.6166,37.718,16500.0
2009-02-17 11:05:00,44.65,44.67,44.27,44.5,44800.0,37.7011,37.718,37.3802,37.5744,44800.0
2009-02-17 11:10:00,44.47,44.64,44.35,44.51,28800.0,37.5491,37.6926,37.4478,37.5829,28800.0
2009-02-17 11:15:00,44.52,44.52,44.38,44.4,20700.0,37.5913,37.5913,37.4731,37.49,20700.0
2009-02-17 11:20:00,44.46,44.55,44.24,44.29,24800.0,37.5406,37.6166,37.3549,37.3971,24800.0
2009-02-17 11:25:00,44.3,44.45,44.27,44.27,9600.0,37.4055,37.5322,37.3802,37.3802,9600.0
2009-02-17 11:30:00,44.3,44.33,44.11,44.2,16300.0,37.4055,37.4309,37.2451,37.3211,16300.0
2009-02-17 11:35:00,44.21,44.5,44.21,44.5,13800.0,37.3296,37.5744,37.3296,37.5744,13800.0
2009-02-17 11:40:00,44.49,44.57,44.3,44.48,6300.0,37.566,37.6335,37.4055,37.5575,6300.0
2009-02-17 11:45:00,44.48,44.51,44.18,44.33,9400.0,37.5575,37.5829,37.3042,37.4309,9400.0
2009-02-17 11:50:00,44.37,44.4,44.15,44.3,8800.0,37.4647,37.49,37.2789,37.4055,8800.0
2009-02-17 11:55:00,44.26,44.31,44.15,44.21,6800.0,37.3718,37.414,37.2789,37.3296,6800.0
2009-02-17 12:00:00,44.16,44.49,44.16,44.26,5400.0,37.2873,37.566,37.2873,37.3718,5400.0
2009-02-17 12:05:00,44.27,44.42,44.22,44.34,15700.0,37.3802,37.5069,37.338,37.4393,15700.0
2009-02-17 12:10:00,44.34,44.36,44.16,44.3,8600.0,37.4393,37.4562,37.2873,37.4055,8600.0
2009-02-17 12:15:00,44.33,44.53,44.33,44.38,14500.0,37.4309,37.5998,37.4309,37.4731,14500.0
2009-02-17 12:20:00,44.37,44.4,44.14,44.15,11100.0,37.4647,37.49,37.2704,37.2789,11100.0
2009-02-17 12:25:00,44.17,44.4,44.1,44.4,8200.0,37.2958,37.49,37.2367,37.49,8200.0
2009-02-17 12:30:00,44.48,44.48,44.34,44.37,13000.0,37.5575,37.5575,37.4393,37.4647,13000.0
2009-02-17 12:35:00,44.35,44.44,44.27,44.43,13300.0,37.4478,37.5238,37.3802,37.5153,13300.0
2009-02-17 12:40:00,44.46,44.48,44.29,44.37,19700.0,37.5406,37.5575,37.3971,37.4647,19700.0
2009-02-17 12:45:00,44.36,44.38,44.1,44.13,16300.0,37.4562,37.4731,37.2367,37.262,16300.0
2009-02-17 12:50:00,44.12,44.14,44.0,44.14,16400.0,37.2536,37.2704,37.1522,37.2704,16400.0
2009-02-17 12:55:00,44.12,44.21,44.02,44.05,13200.0,37.2536,37.3296,37.1691,37.1945,13200.0
2009-02-17 13:00:00,44.07,44.25,44.02,44.17,16500.0,37.2113,37.3633,37.1691,37.2958,16500.0
2009-02-17 13:05:00,44.16,44.25,44.07,44.22,12600.0,37.2873,37.3633,37.2113,37.338,12600.0
2009-02-17 13:10:00,44.23,44.38,44.07,44.19,9000.0,37.3464,37.4731,37.2113,37.3127,9000.0
2009-02-17 13:15:00,44.19,44.26,44.11,44.12,16700.0,37.3127,37.3718,37.2451,37.2536,16700.0
2009-02-17 13:20:00,44.12,44.12,43.93,44.07,30800.0,37.2536,37.2536,37.0931,37.2113,30800.0
2009-02-17 13:25:00,44.08,44.17,43.98,44.12,17100.0,37.2198,37.2958,37.1354,37.2536,17100.0
2009-02-17 13:30:00,44.09,44.17,43.95,44.09,21200.0,37.2282,37.2958,37.11,37.2282,21200.0
2009-02-17 13:35:00,44.09,44.13,43.97,44.01,28100.0,37.2282,37.262,37.1269,37.1607,28100.0
2009-02-17 13:40:00,44.05,44.4,44.03,44.3,19000.0,37.1945,37.49,37.1776,37.4055,19000.0
2009-02-17 13:45:00,44.29,44.5,44.19,44.38,18800.0,37.3971,37.5744,37.3127,37.4731,18800.0
2009-02-17 13:50:00,44.38,44.43,44.29,44.34,15200.0,37.4731,37.5153,37.3971,37.4393,15200.0
2009-02-17 13:55:00,44.34,44.55,44.27,44.32,17100.0,37.4393,37.6166,37.3802,37.4224,17100.0
2009-02-17 14:00:00,44.3,44.51,44.14,44.45,13000.0,37.4055,37.5829,37.2704,37.5322,13000.0
2009-02-17 14:05:00,44.43,44.65,44.32,44.58,13900.0,37.5153,37.7011,37.4224,37.642,13900.0
2009-02-17 14:10:00,44.53,44.59,44.37,44.51,14700.0,37.5998,37.6504,37.4647,37.5829,14700.0
2009-02-17 14:15:00,44.5,44.62,44.43,44.45,10900.0,37.5744,37.6757,37.5153,37.5322,10900.0
2009-02-17 14:20:00,44.43,44.59,44.26,44.36,12100.0,37.5153,37.6504,37.3718,37.4562,12100.0
2009-02-17 14:25:00,44.39,44.5,44.32,44.34,11000.0,37.4815,37.5744,37.4224,37.4393,11000.0
2009-02-17 14:30:00,44.35,44.45,44.05,44.37,28300.0,37.4478,37.5322,37.1945,37.4647,28300.0
2009-02-17 14:35:00,44.42,44.6,44.42,44.55,13400.0,37.5069,37.6589,37.5069,37.6166,13400.0
2009-02-17 14:40:00,44.54,44.6,44.45,44.53,14600.0,37.6082,37.6589,37.5322,37.5998,14600.0
2009-02-17 14:45:00,44.57,44.59,44.32,44.32,24800.0,37.6335,37.6504,37.4224,37.4224,24800.0
2009-02-17 14:50:00,44.31,44.77,44.31,44.32,52300.0,37.414,37.8024,37.414,37.4224,52300.0
2009-02-17 14:55:00,44.33,44.49,44.29,44.43,22300.0,37.4309,37.566,37.3971,37.5153,22300.0
2009-02-17 15:00:00,44.42,44.49,44.25,44.34,17900.0,37.5069,37.566,37.3633,37.4393,17900.0
2009-02-17 15:05:00,44.35,44.61,44.3,44.51,14800.0,37.4478,37.6673,37.4055,37.5829,14800.0
2009-02-17 15:10:00,44.45,44.61,44.35,44.4,21700.0,37.5322,37.6673,37.4478,37.49,21700.0
2009-02-17 15:15:00,44.44,44.62,44.4,44.4,25100.0,37.5238,37.6757,37.49,37.49,25100.0
2009-02-17 15:20:00,44.39,44.56,44.35,44.5,27800.0,37.4815,37.6251,37.4478,37.5744,27800.0
2009-02-17 15:25:00,44.54,44.55,44.19,44.46,30500.0,37.6082,37.6166,37.3127,37.5406,30500.0
2009-02-17 15:30:00,44.47,45.05,44.47,45.0,74500.0,37.5491,38.0388,37.5491,37.9966,74500.0
2009-02-17 15:35:00,45.0,45.13,44.7,44.89,63900.0,37.9966,38.1064,37.7433,37.9037,63900.0
2009-02-17 15:40:00,44.9,44.9,44.37,44.48,83000.0,37.9122,37.9122,37.4647,37.5575,83000.0
2009-02-17 15:45:00,44.46,44.57,44.2,44.26,69300.0,37.5406,37.6335,37.3211,37.3718,69300.0
2009-02-17 15:50:00,44.29,44.51,44.18,44.22,41100.0,37.3971,37.5829,37.3042,37.338,41100.0
2009-02-17 15:55:00,44.26,44.29,44.03,44.14,44100.0,37.3718,37.3971,37.1776,37.2704,44100.0
2009-02-18 09:30:00,44.89,44.89,43.7,43.92,42400.0,37.9037,37.9037,36.8989,37.0847,42400.0
2009-02-18 09:35:00,43.91,43.99,43.67,43.76,45100.0,37.0762,37.1438,36.8736,36.9496,45100.0
2009-02-18 09:40:00,43.75,43.85,43.21,43.21,51700.0,36.9411,37.0256,36.4852,36.4852,51700.0
2009-02-18 09:45:00,43.25,43.3,42.75,42.75,38500.0,36.519,36.5612,36.0968,36.0968,38500.0
2009-02-18 09:50:00,42.77,42.77,42.05,42.18,74200.0,36.1137,36.1137,35.5057,35.6155,74200.0
2009-02-18 09:55:00,42.16,42.29,41.75,41.89,52300.0,35.5986,35.7084,35.2524,35.3706,52300.0
2009-02-18 10:00:00,41.89,42.1,41.25,41.25,68200.0,35.3706,35.5479,34.8302,34.8302,68200.0
2009-02-18 10:05:00,41.29,41.45,41.0,41.2,98700.0,34.864,34.9991,34.6191,34.788,98700.0
2009-02-18 10:10:00,41.17,41.43,41.11,41.3,32800.0,34.7627,34.9822,34.712,34.8724,32800.0
2009-02-18 10:15:00,41.29,41.7,41.25,41.48,38500.0,34.864,35.2102,34.8302,35.0244,38500.0
2009-02-18 10:20:00,41.48,41.85,41.48,41.82,20400.0,35.0244,35.3368,35.0244,35.3115,20400.0
2009-02-18 10:25:00,41.82,42.14,41.8,42.14,40300.0,35.3115,35.5817,35.2946,35.5817,40300.0
2009-02-18 10:30:00,42.04,42.48,42.04,42.44,30200.0,35.4973,35.8688,35.4973,35.835,30200.0
2009-02-18 10:35:00,42.44,42.48,41.99,42.04,38300.0,35.835,35.8688,35.4551,35.4973,38300.0
2009-02-18 10:40:00,42.01,42.32,41.9,41.9,35300.0,35.4719,35.7337,35.3791,35.3791,35300.0
2009-02-18 10:45:00,41.89,42.3,41.86,42.0,45800.0,35.3706,35.7168,35.3453,35.4635,45800.0
2009-02-18 10:50:00,41.99,42.03,41.7,41.73,48100.0,35.4551,35.4888,35.2102,35.2355,48100.0
2009-02-18 10:55:00,41.72,41.84,41.4,41.63,42900.0,35.2271,35.3284,34.9569,35.1511,42900.0
2009-02-18 11:00:00,41.6,41.62,41.33,41.57,32100.0,35.1258,35.1426,34.8978,35.1004,32100.0
2009-02-18 11:05:00,41.56,41.94,41.54,41.94,24900.0,35.092,35.4128,35.0751,35.4128,24900.0
2009-02-18 11:10:00,42.0,42.07,41.75,42.03,19200.0,35.4635,35.5226,35.2524,35.4888,19200.0
2009-02-18 11:15:00,42.03,42.22,41.92,41.98,22800.0,35.4888,35.6493,35.3959,35.4466,22800.0
2009-02-18 11:20:00,41.97,42.47,41.97,42.39,26400.0,35.4382,35.8604,35.4382,35.7928,26400.0
2009-02-18 11:25:00,42.4,42.46,42.13,42.27,28100.0,35.8012,35.8519,35.5733,35.6915,28100.0
2009-02-18 11:30:00,42.28,42.37,42.01,42.02,11000.0,35.6999,35.7759,35.4719,35.4804,11000.0
2009-02-18 11:35:00,42.0,42.24,41.99,42.24,10700.0,35.4635,35.6661,35.4551,35.6661,10700.0
2009-02-18 11:40:00,42.26,42.53,42.18,42.44,26000.0,35.683,35.911,35.6155,35.835,26000.0
2009-02-18 11:45:00,42.44,42.55,42.27,42.5,30400.0,35.835,35.9279,35.6915,35.8857,30400.0
2009-02-18 11:50:00,42.5,42.64,42.48,42.57,43100.0,35.8857,36.0039,35.8688,35.9448,43100.0
2009-02-18 11:55:00,42.6,42.63,42.31,42.36,17300.0,35.9701,35.9955,35.7253,35.7675,17300.0
2009-02-18 12:00:00,42.31,42.69,42.23,42.64,13800.0,35.7253,36.0461,35.6577,36.0039,13800.0
2009-02-18 12:05:00,42.6,42.8,42.49,42.76,20900.0,35.9701,36.139,35.8772,36.1052,20900.0
2009-02-18 12:10:00,42.76,42.89,42.6,42.67,16700.0,36.1052,36.215,35.9701,36.0292,16700.0
2009-02-18 12:15:00,42.67,42.84,42.58,42.77,18200.0,36.0292,36.1728,35.9532,36.1137,18200.0
2009-02-18 12:20:00,42.79,42.94,42.7,42.81,18200.0,36.1306,36.2572,36.0546,36.1474,18200.0
2009-02-18 12:25:00,42.8,43.0,42.75,43.0,23400.0,36.139,36.3079,36.0968,36.3079,23400.0
2009-02-18 12:30:00,43.0,43.06,42.75,42.77,12700.0,36.3079,36.3585,36.0968,36.1137,12700.0
2009-02-18 12:35:00,42.83,42.94,42.5,42.55,21400.0,36.1643,36.2572,35.8857,35.9279,21400.0
2009-02-18 12:40:00,42.53,42.67,42.5,42.67,17400.0,35.911,36.0292,35.8857,36.0292,17400.0
2009-02-18 12:45:00,42.66,42.71,42.35,42.35,9300.0,36.0208,36.063,35.759,35.759,9300.0
2009-02-18 12:50:00,42.37,42.7,42.36,42.7,13700.0,35.7759,36.0546,35.7675,36.0546,13700.0
2009-02-18 12:55:00,42.74,42.9,42.68,42.8,8000.0,36.0883,36.2234,36.0377,36.139,8000.0
2009-02-18 13:00:00,42.8,42.99,42.72,42.8,13200.0,36.139,36.2994,36.0714,36.139,13200.0
2009-02-18 13:05:00,42.82,42.91,42.54,42.59,6700.0,36.1559,36.2319,35.9195,35.9617,6700.0
2009-02-18 13:10:00,42.57,42.83,42.54,42.76,10600.0,35.9448,36.1643,35.9195,36.1052,10600.0
2009-02-18 13:15:00,42.74,42.79,42.36,42.36,23900.0,36.0883,36.1306,35.7675,35.7675,23900.0
2009-02-18 13:20:00,42.34,42.52,42.23,42.43,17600.0,35.7506,35.9026,35.6577,35.8266,17600.0
2009-02-18 13:25:00,42.39,42.57,42.38,42.43,6500.0,35.7928,35.9448,35.7844,35.8266,6500.0
2009-02-18 13:30:00,42.4,42.4,42.25,42.35,7700.0,35.8012,35.8012,35.6746,35.759,7700.0
2009-02-18 13:35:00,42.35,42.44,42.11,42.17,8300.0,35.759,35.835,35.5564,35.607,8300.0
2009-02-18 13:40:00,42.21,42.21,41.92,42.05,23500.0,35.6408,35.6408,35.3959,35.5057,23500.0
2009-02-18 13:45:00,42.02,42.24,42.01,42.02,9300.0,35.4804,35.6661,35.4719,35.4804,9300.0
2009-02-18 13:50:00,42.02,42.03,41.87,42.03,9400.0,35.4804,35.4888,35.3537,35.4888,9400.0
2009-02-18 13:55:00,42.06,42.67,42.02,42.34,17800.0,35.5142,36.0292,35.4804,35.7506,17800.0
2009-02-18 14:00:00,42.21,42.37,42.1,42.12,18300.0,35.6408,35.7759,35.5479,35.5648,18300.0
2009-02-18 14:05:00,42.16,42.47,42.13,42.42,5300.0,35.5986,35.8604,35.5733,35.8181,5300.0
2009-02-18 14:10:00,42.47,42.51,41.86,42.03,11900.0,35.8604,35.8941,35.3453,35.4888,11900.0
2009-02-18 14:15:00,41.95,42.34,41.84,42.15,30400.0,35.4213,35.7506,35.3284,35.5902,30400.0
2009-02-18 14:20:00,42.08,42.29,41.96,42.29,22400.0,35.531,35.7084,35.4297,35.7084,22400.0
2009-02-18 14:25:00,42.31,42.46,42.0,42.38,30100.0,35.7253,35.8519,35.4635,35.7844,30100.0
2009-02-18 14:30:00,42.32,42.6,42.15,42.45,34000.0,35.7337,35.9701,35.5902,35.8435,34000.0
2009-02-18 14:35:00,42.44,42.53,42.26,42.44,30400.0,35.835,35.911,35.683,35.835,30400.0
2009-02-18 14:40:00,42.44,42.55,42.19,42.45,29100.0,35.835,35.9279,35.6239,35.8435,29100.0
2009-02-18 14:45:00,42.46,42.54,42.2,42.3,20000.0,35.8519,35.9195,35.6324,35.7168,20000.0
2009-02-18 14:50:00,42.35,42.49,42.21,42.31,24700.0,35.759,35.8772,35.6408,35.7253,24700.0
2009-02-18 14:55:00,42.28,42.68,42.12,42.59,24300.0,35.6999,36.0377,35.5648,35.9617,24300.0
2009-02-18 15:00:00,42.59,42.82,42.52,42.7,38700.0,35.9617,36.1559,35.9026,36.0546,38700.0
2009-02-18 15:05:00,42.7,42.86,42.48,42.51,38900.0,36.0546,36.1897,35.8688,35.8941,38900.0
2009-02-18 15:10:00,42.52,42.77,42.48,42.68,31900.0,35.9026,36.1137,35.8688,36.0377,31900.0
2009-02-18 15:15:00,42.6,42.63,42.4,42.47,28600.0,35.9701,35.9955,35.8012,35.8604,28600.0
2009-02-18 15:20:00,42.48,42.69,42.4,42.6,29100.0,35.8688,36.0461,35.8012,35.9701,29100.0
2009-02-18 15:25:00,42.59,42.62,42.34,42.41,30100.0,35.9617,35.987,35.7506,35.8097,30100.0
2009-02-18 15:30:00,42.42,42.58,42.33,42.47,43200.0,35.8181,35.9532,35.7421,35.8604,43200.0
2009-02-18 15:35:00,42.44,42.54,42.26,42.41,46100.0,35.835,35.9195,35.683,35.8097,46100.0
2009-02-18 15:40:00,42.38,42.66,42.22,42.62,58100.0,35.7844,36.0208,35.6493,35.987,58100.0
2009-02-18 15:45:00,42.63,42.83,42.59,42.74,60700.0,35.9955,36.1643,35.9617,36.0883,60700.0
2009-02-18 15:50:00,42.77,42.88,42.71,42.88,68100.0,36.1137,36.2065,36.063,36.2065,68100.0
2009-02-18 15:55:00,42.85,42.85,42.75,42.76,108800.0,36.1812,36.1812,36.0968,36.1052,108800.0
2009-02-19 09:30:00,43.2,44.0,43.2,43.24,17700.0,36.4767,37.1522,36.4767,36.5105,17700.0
2009-02-19 09:35:00,43.24,43.63,43.24,43.55,29700.0,36.5105,36.8398,36.5105,36.7723,29700.0
2009-02-19 09:40:00,43.55,43.63,43.22,43.39,25400.0,36.7723,36.8398,36.4936,36.6372,25400.0
2009-02-19 09:45:00,43.41,43.42,43.14,43.14,19600.0,36.6541,36.6625,36.4261,36.4261,19600.0
2009-02-19 09:50:00,43.11,43.12,42.76,43.0,26800.0,36.4007,36.4092,36.1052,36.3079,26800.0
2009-02-19 09:55:00,43.0,43.2,42.96,42.96,9700.0,36.3079,36.4767,36.2741,36.2741,9700.0
2009-02-19 10:00:00,42.96,42.96,42.56,42.69,28300.0,36.2741,36.2741,35.9363,36.0461,28300.0
2009-02-19 10:05:00,42.69,42.77,42.51,42.7,13900.0,36.0461,36.1137,35.8941,36.0546,13900.0
2009-02-19 10:10:00,42.7,42.7,42.44,42.44,12600.0,36.0546,36.0546,35.835,35.835,12600.0
2009-02-19 10:15:00,42.44,42.52,41.96,42.03,12300.0,35.835,35.9026,35.4297,35.4888,12300.0
2009-02-19 10:20:00,42.02,42.28,41.95,42.15,18000.0,35.4804,35.6999,35.4213,35.5902,18000.0
2009-02-19 10:25:00,42.1,42.1,41.82,41.95,25200.0,35.5479,35.5479,35.3115,35.4213,25200.0
2009-02-19 10:30:00,41.95,42.0,41.77,41.77,13400.0,35.4213,35.4635,35.2693,35.2693,13400.0
2009-02-19 10:35:00,41.76,41.79,41.61,41.78,16000.0,35.2609,35.2862,35.1342,35.2777,16000.0
2009-02-19 10:40:00,41.75,41.94,41.63,41.87,9600.0,35.2524,35.4128,35.1511,35.3537,9600.0
2009-02-19 10:45:00,41.9,41.95,41.77,41.86,8600.0,35.3791,35.4213,35.2693,35.3453,8600.0
2009-02-19 10:50:00,41.81,41.88,41.58,41.64,12200.0,35.3031,35.3622,35.1089,35.1595,12200.0
2009-02-19 10:55:00,41.67,41.8,41.54,41.72,5800.0,35.1849,35.2946,35.0751,35.2271,5800.0
2009-02-19 11:00:00,41.69,41.95,41.51,41.95,16400.0,35.2017,35.4213,35.0498,35.4213,16400.0
2009-02-19 11:05:00,41.95,41.98,41.81,41.88,25700.0,35.4213,35.4466,35.3031,35.3622,25700.0
2009-02-19 11:10:00,41.89,41.95,41.71,41.77,9600.0,35.3706,35.4213,35.2186,35.2693,9600.0
2009-02-19 11:15:00,41.78,41.85,41.67,41.72,16900.0,35.2777,35.3368,35.1849,35.2271,16900.0
2009-02-19 11:20:00,41.74,41.75,41.55,41.6,8500.0,35.244,35.2524,35.0835,35.1258,8500.0
2009-02-19 11:25:00,41.6,41.71,41.56,41.69,6600.0,35.1258,35.2186,35.092,35.2017,6600.0
2009-02-19 11:30:00,41.69,41.74,41.57,41.64,22500.0,35.2017,35.244,35.1004,35.1595,22500.0
2009-02-19 11:35:00,41.61,41.8,41.58,41.7,35300.0,35.1342,35.2946,35.1089,35.2102,35300.0
2009-02-19 11:40:00,41.73,41.78,41.5,41.59,15400.0,35.2355,35.2777,35.0413,35.1173,15400.0
2009-02-19 11:45:00,41.54,41.54,41.32,41.38,11100.0,35.0751,35.0751,34.8893,34.94,11100.0
2009-02-19 11:50:00,41.4,41.52,41.38,41.48,19400.0,34.9569,35.0582,34.94,35.0244,19400.0
2009-02-19 11:55:00,41.45,41.46,41.17,41.27,9600.0,34.9991,35.0075,34.7627,34.8471,9600.0
2009-02-19 12:00:00,41.23,41.26,41.0,41.01,11800.0,34.8133,34.8387,34.6191,34.6276,11800.0
2009-02-19 12:05:00,41.04,41.35,41.0,41.28,11400.0,34.6529,34.9147,34.6191,34.8556,11400.0
2009-02-19 12:10:00,41.32,41.34,41.01,41.06,8000.0,34.8893,34.9062,34.6276,34.6698,8000.0
2009-02-19 12:15:00,41.06,41.25,41.01,41.2,12000.0,34.6698,34.8302,34.6276,34.788,12000.0
2009-02-19 12:20:00,41.25,41.33,41.22,41.24,6000.0,34.8302,34.8978,34.8049,34.8218,6000.0
2009-02-19 12:25:00,41.24,41.28,41.13,41.14,7200.0,34.8218,34.8556,34.7289,34.7373,7200.0
2009-02-19 12:30:00,41.15,41.17,41.01,41.12,18700.0,34.7458,34.7627,34.6276,34.7205,18700.0
2009-02-19 12:35:00,41.12,41.15,41.01,41.09,9700.0,34.7205,34.7458,34.6276,34.6951,9700.0
2009-02-19 12:40:00,41.09,41.28,41.07,41.28,22100.0,34.6951,34.8556,34.6782,34.8556,22100.0
2009-02-19 12:45:00,41.31,41.35,41.14,41.18,16000.0,34.8809,34.9147,34.7373,34.7711,16000.0
2009-02-19 12:50:00,41.19,41.33,41.18,41.24,5400.0,34.7796,34.8978,34.7711,34.8218,5400.0
2009-02-19 12:55:00,41.26,41.33,41.17,41.21,5000.0,34.8387,34.8978,34.7627,34.7964,5000.0
2009-02-19 13:00:00,41.2,41.26,41.07,41.09,6800.0,34.788,34.8387,34.6782,34.6951,6800.0
2009-02-19 13:05:00,41.09,41.3,41.05,41.3,42900.0,34.6951,34.8724,34.6613,34.8724,42900.0
2009-02-19 13:10:00,41.3,41.37,41.21,41.21,3700.0,34.8724,34.9315,34.7964,34.7964,3700.0
2009-02-19 13:15:00,41.26,41.43,41.2,41.4,16600.0,34.8387,34.9822,34.788,34.9569,16600.0
2009-02-19 13:20:00,41.44,41.51,41.39,41.45,47000.0,34.9907,35.0498,34.9484,34.9991,47000.0
2009-02-19 13:25:00,41.45,41.53,41.4,41.51,39300.0,34.9991,35.0666,34.9569,35.0498,39300.0
2009-02-19 13:30:00,41.52,41.54,41.4,41.44,6800.0,35.0582,35.0751,34.9569,34.9907,6800.0
2009-02-19 13:35:00,41.46,41.65,41.4,41.63,17400.0,35.0075,35.168,34.9569,35.1511,17400.0
2009-02-19 13:40:00,41.66,41.66,41.42,41.43,29800.0,35.1764,35.1764,34.9738,34.9822,29800.0
2009-02-19 13:45:00,41.46,41.49,41.34,41.38,7700.0,35.0075,35.0329,34.9062,34.94,7700.0
2009-02-19 13:50:00,41.38,41.48,41.33,41.38,11300.0,34.94,35.0244,34.8978,34.94,11300.0
2009-02-19 13:55:00,41.31,41.34,41.2,41.23,7300.0,34.8809,34.9062,34.788,34.8133,7300.0
2009-02-19 14:00:00,41.29,41.39,41.26,41.33,11700.0,34.864,34.9484,34.8387,34.8978,11700.0
2009-02-19 14:05:00,41.34,41.55,41.28,41.49,18200.0,34.9062,35.0835,34.8556,35.0329,18200.0
2009-02-19 14:10:00,41.51,41.54,41.25,41.25,10000.0,35.0498,35.0751,34.8302,34.8302,10000.0
2009-02-19 14:15:00,41.27,41.35,41.15,41.21,10100.0,34.8471,34.9147,34.7458,34.7964,10100.0
2009-02-19 14:20:00,41.21,41.35,41.2,41.2,10300.0,34.7964,34.9147,34.788,34.788,10300.0
2009-02-19 14:25:00,41.22,41.39,41.22,41.33,9000.0,34.8049,34.9484,34.8049,34.8978,9000.0
2009-02-19 14:30:00,41.33,41.37,41.19,41.37,22200.0,34.8978,34.9315,34.7796,34.9315,22200.0
2009-02-19 14:35:00,41.37,41.48,41.37,41.48,17000.0,34.9315,35.0244,34.9315,35.0244,17000.0
2009-02-19 14:40:00,41.5,41.51,41.18,41.25,6100.0,35.0413,35.0498,34.7711,34.8302,6100.0
2009-02-19 14:45:00,41.25,41.26,41.08,41.08,10500.0,34.8302,34.8387,34.6867,34.6867,10500.0
2009-02-19 14:50:00,41.08,41.09,41.01,41.06,20000.0,34.6867,34.6951,34.6276,34.6698,20000.0
2009-02-19 14:55:00,41.08,41.3,41.06,41.25,21600.0,34.6867,34.8724,34.6698,34.8302,21600.0
2009-02-19 15:00:00,41.16,41.31,41.16,41.24,16900.0,34.7542,34.8809,34.7542,34.8218,16900.0
2009-02-19 15:05:00,41.21,41.24,41.04,41.13,42200.0,34.7964,34.8218,34.6529,34.7289,42200.0
2009-02-19 15:10:00,41.06,41.06,40.73,40.81,40500.0,34.6698,34.6698,34.3912,34.4587,40500.0
2009-02-19 15:15:00,40.81,40.91,40.62,40.68,28400.0,34.4587,34.5431,34.2983,34.3489,28400.0
2009-02-19 15:20:00,40.69,40.78,40.45,40.5,47400.0,34.3574,34.4334,34.1547,34.1969,47400.0
2009-02-19 15:25:00,40.53,40.91,40.53,40.69,49300.0,34.2223,34.5431,34.2223,34.3574,49300.0
2009-02-19 15:30:00,40.66,40.68,40.44,40.5,57200.0,34.332,34.3489,34.1463,34.1969,57200.0
2009-02-19 15:35:00,40.5,40.65,40.38,40.38,46700.0,34.1969,34.3236,34.0956,34.0956,46700.0
2009-02-19 15:40:00,40.44,40.89,40.44,40.87,44100.0,34.1463,34.5262,34.1463,34.5094,44100.0
2009-02-19 15:45:00,40.87,41.09,40.75,40.94,51600.0,34.5094,34.6951,34.408,34.5685,51600.0
2009-02-19 15:50:00,40.94,41.09,40.91,40.91,86500.0,34.5685,34.6951,34.5431,34.5431,86500.0
2009-02-19 15:55:00,40.91,40.96,40.63,40.66,41000.0,34.5431,34.5854,34.3067,34.332,41000.0
2009-02-20 09:30:00,40.14,41.0,40.1,40.24,123900.0,33.893,34.6191,33.8592,33.9774,123900.0
2009-02-20 09:35:00,40.21,41.31,40.17,41.19,40500.0,33.9521,34.8809,33.9183,34.7796,40500.0
2009-02-20 09:40:00,41.14,41.14,40.31,40.38,16200.0,34.7373,34.7373,34.0365,34.0956,16200.0
2009-02-20 09:45:00,40.38,40.75,40.26,40.67,49200.0,34.0956,34.408,33.9943,34.3405,49200.0
2009-02-20 09:50:00,40.67,41.0,40.61,40.76,25800.0,34.3405,34.6191,34.2898,34.4165,25800.0
2009-02-20 09:55:00,40.75,41.41,40.75,41.37,25500.0,34.408,34.9653,34.408,34.9315,25500.0
2009-02-20 10:00:00,41.39,41.58,41.27,41.27,34200.0,34.9484,35.1089,34.8471,34.8471,34200.0
2009-02-20 10:05:00,41.38,41.87,41.38,41.71,29200.0,34.94,35.3537,34.94,35.2186,29200.0
2009-02-20 10:10:00,41.72,41.72,41.15,41.21,25500.0,35.2271,35.2271,34.7458,34.7964,25500.0
2009-02-20 10:15:00,41.24,41.48,41.07,41.47,12300.0,34.8218,35.0244,34.6782,35.016,12300.0
2009-02-20 10:20:00,41.43,41.49,41.12,41.45,15500.0,34.9822,35.0329,34.7205,34.9991,15500.0
2009-02-20 10:25:00,41.46,41.56,41.31,41.43,25600.0,35.0075,35.092,34.8809,34.9822,25600.0
2009-02-20 10:30:00,41.43,41.44,41.2,41.29,30600.0,34.9822,34.9907,34.788,34.864,30600.0
2009-02-20 10:35:00,41.2,41.58,41.2,41.55,14800.0,34.788,35.1089,34.788,35.0835,14800.0
2009-02-20 10:40:00,41.58,41.87,41.52,41.67,16600.0,35.1089,35.3537,35.0582,35.1849,16600.0
2009-02-20 10:45:00,41.69,41.73,41.49,41.66,10600.0,35.2017,35.2355,35.0329,35.1764,10600.0
2009-02-20 10:50:00,41.62,41.65,41.4,41.46,20100.0,35.1426,35.168,34.9569,35.0075,20100.0
2009-02-20 10:55:00,41.5,41.5,41.4,41.45,18100.0,35.0413,35.0413,34.9569,34.9991,18100.0
2009-02-20 11:00:00,41.45,41.5,41.37,41.4,16600.0,34.9991,35.0413,34.9315,34.9569,16600.0
2009-02-20 11:05:00,41.4,41.54,41.0,41.04,48200.0,34.9569,35.0751,34.6191,34.6529,48200.0
2009-02-20 11:10:00,41.05,41.08,40.72,40.78,38300.0,34.6613,34.6867,34.3827,34.4334,38300.0
2009-02-20 11:15:00,40.79,41.0,40.79,40.97,22300.0,34.4418,34.6191,34.4418,34.5938,22300.0
2009-02-20 11:20:00,40.98,41.17,40.94,40.96,15200.0,34.6022,34.7627,34.5685,34.5854,15200.0
2009-02-20 11:25:00,40.91,41.1,40.87,41.02,13700.0,34.5431,34.7036,34.5094,34.636,13700.0
2009-02-20 11:30:00,41.02,41.11,40.82,41.04,74300.0,34.636,34.712,34.4671,34.6529,74300.0
2009-02-20 11:35:00,41.04,41.26,41.03,41.26,9100.0,34.6529,34.8387,34.6445,34.8387,9100.0
2009-02-20 11:40:00,41.24,41.24,41.04,41.12,9700.0,34.8218,34.8218,34.6529,34.7205,9700.0
2009-02-20 11:45:00,41.13,41.18,41.07,41.17,11700.0,34.7289,34.7711,34.6782,34.7627,11700.0
2009-02-20 11:50:00,41.15,41.17,41.04,41.15,11300.0,34.7458,34.7627,34.6529,34.7458,11300.0
2009-02-20 11:55:00,41.12,41.21,41.08,41.19,16100.0,34.7205,34.7964,34.6867,34.7796,16100.0
2009-02-20 12:00:00,41.21,41.29,41.13,41.28,10800.0,34.7964,34.864,34.7289,34.8556,10800.0
2009-02-20 12:05:00,41.3,41.3,41.01,41.23,14800.0,34.8724,34.8724,34.6276,34.8133,14800.0
2009-02-20 12:10:00,41.25,41.42,41.04,41.11,8600.0,34.8302,34.9738,34.6529,34.712,8600.0
2009-02-20 12:15:00,41.1,41.1,40.87,41.06,13600.0,34.7036,34.7036,34.5094,34.6698,13600.0
2009-02-20 12:20:00,41.05,41.05,40.82,40.82,7900.0,34.6613,34.6613,34.4671,34.4671,7900.0
2009-02-20 12:25:00,40.79,40.89,40.65,40.72,13400.0,34.4418,34.5262,34.3236,34.3827,13400.0
2009-02-20 12:30:00,40.73,40.76,40.56,40.71,11100.0,34.3912,34.4165,34.2476,34.3743,11100.0
2009-02-20 12:35:00,40.72,40.86,40.72,40.86,4300.0,34.3827,34.5009,34.3827,34.5009,4300.0
2009-02-20 12:40:00,40.74,40.8,40.67,40.71,5200.0,34.3996,34.4503,34.3405,34.3743,5200.0
2009-02-20 12:45:00,40.62,40.67,40.51,40.51,7000.0,34.2983,34.3405,34.2054,34.2054,7000.0
2009-02-20 12:50:00,40.52,40.54,40.39,40.43,7400.0,34.2138,34.2307,34.1041,34.1378,7400.0
2009-02-20 12:55:00,40.41,40.55,40.21,40.28,8800.0,34.121,34.2392,33.9521,34.0112,8800.0
2009-02-20 13:00:00,40.25,40.3,40.2,40.21,12900.0,33.9859,34.0281,33.9436,33.9521,12900.0
2009-02-20 13:05:00,40.19,40.29,39.96,39.96,71700.0,33.9352,34.0196,33.741,33.741,71700.0
2009-02-20 13:10:00,40.01,40.01,39.66,39.7,66400.0,33.7832,33.7832,33.4877,33.5215,66400.0
2009-02-20 13:15:00,39.71,39.71,39.43,39.65,23900.0,33.5299,33.5299,33.2935,33.4792,23900.0
2009-02-20 13:20:00,39.64,39.88,39.59,39.65,15200.0,33.4708,33.6734,33.4286,33.4792,15200.0
2009-02-20 13:25:00,39.68,39.87,39.61,39.81,27700.0,33.5046,33.665,33.4455,33.6143,27700.0
2009-02-20 13:30:00,39.77,39.87,39.57,39.83,62700.0,33.5806,33.665,33.4117,33.6312,62700.0
2009-02-20 13:35:00,39.77,39.84,39.6,39.72,26600.0,33.5806,33.6397,33.437,33.5383,26600.0
2009-02-20 13:40:00,39.75,39.75,39.6,39.69,37400.0,33.5637,33.5637,33.437,33.513,37400.0
2009-02-20 13:45:00,39.67,39.74,39.58,39.6,15400.0,33.4961,33.5552,33.4201,33.437,15400.0
2009-02-20 13:50:00,39.61,39.72,39.41,39.54,98800.0,33.4455,33.5383,33.2766,33.3864,98800.0
2009-02-20 13:55:00,39.55,39.58,39.37,39.41,42300.0,33.3948,33.4201,33.2428,33.2766,42300.0
2009-02-20 14:00:00,39.43,39.52,39.35,39.41,32400.0,33.2935,33.3695,33.2259,33.2766,32400.0
2009-02-20 14:05:00,39.4,39.56,39.4,39.5,63100.0,33.2681,33.4032,33.2681,33.3526,63100.0
2009-02-20 14:10:00,39.5,39.57,39.3,39.46,128000.0,33.3526,33.4117,33.1837,33.3188,128000.0
2009-02-20 14:15:00,39.5,39.78,39.45,39.78,64700.0,33.3526,33.589,33.3104,33.589,64700.0
2009-02-20 14:20:00,39.79,40.17,39.67,40.12,30800.0,33.5974,33.9183,33.4961,33.8761,30800.0
2009-02-20 14:25:00,40.12,40.36,39.81,39.88,50200.0,33.8761,34.0787,33.6143,33.6734,50200.0
2009-02-20 14:30:00,39.9,40.21,39.9,40.0,31100.0,33.6903,33.9521,33.6903,33.7748,31100.0
2009-02-20 14:35:00,40.02,40.2,39.83,40.08,27400.0,33.7916,33.9436,33.6312,33.8423,27400.0
2009-02-20 14:40:00,40.08,40.14,39.74,39.76,151300.0,33.8423,33.893,33.5552,33.5721,151300.0
2009-02-20 14:45:00,39.76,40.22,39.75,40.21,62900.0,33.5721,33.9605,33.5637,33.9521,62900.0
2009-02-20 14:50:00,40.21,40.51,40.12,40.21,39800.0,33.9521,34.2054,33.8761,33.9521,39800.0
2009-02-20 14:55:00,40.22,40.35,40.05,40.12,32000.0,33.9605,34.0703,33.817,33.8761,32000.0
2009-02-20 15:00:00,40.15,40.15,39.91,39.99,40200.0,33.9014,33.9014,33.6988,33.7663,40200.0
2009-02-20 15:05:00,39.98,40.54,39.96,40.18,64300.0,33.7579,34.2307,33.741,33.9267,64300.0
2009-02-20 15:10:00,40.17,40.37,39.99,40.32,41400.0,33.9183,34.0872,33.7663,34.045,41400.0
2009-02-20 15:15:00,40.32,40.46,40.26,40.36,25300.0,34.045,34.1632,33.9943,34.0787,25300.0
2009-02-20 15:20:00,40.33,40.42,40.19,40.21,25700.0,34.0534,34.1294,33.9352,33.9521,25700.0
2009-02-20 15:25:00,40.21,40.3,40.0,40.04,46700.0,33.9521,34.0281,33.7748,33.8085,46700.0
2009-02-20 15:30:00,40.01,40.19,39.96,40.05,68900.0,33.7832,33.9352,33.741,33.817,68900.0
2009-02-20 15:35:00,40.05,40.31,40.04,40.18,33600.0,33.817,34.0365,33.8085,33.9267,33600.0
2009-02-20 15:40:00,40.15,40.27,40.02,40.05,66600.0,33.9014,34.0027,33.7916,33.817,66600.0
2009-02-20 15:45:00,40.09,40.23,40.0,40.18,35800.0,33.8508,33.969,33.7748,33.9267,35800.0
2009-02-20 15:50:00,40.18,40.42,40.01,40.33,42100.0,33.9267,34.1294,33.7832,34.0534,42100.0
2009-02-20 15:55:00,40.33,40.49,40.28,40.45,62600.0,34.0534,34.1885,34.0112,34.1547,62600.0
2009-02-23 09:30:00,40.99,41.49,40.75,41.21,26800.0,34.6107,35.0329,34.408,34.7964,26800.0
2009-02-23 09:35:00,41.15,41.63,41.09,41.63,30800.0,34.7458,35.1511,34.6951,35.1511,30800.0
2009-02-23 09:40:00,41.62,41.81,41.03,41.16,25800.0,35.1426,35.3031,34.6445,34.7542,25800.0
2009-02-23 09:45:00,41.13,41.13,40.78,40.96,31300.0,34.7289,34.7289,34.4334,34.5854,31300.0
2009-02-23 09:50:00,40.89,40.9,40.58,40.59,31600.0,34.5262,34.5347,34.2645,34.2729,31600.0
2009-02-23 09:55:00,40.59,40.6,40.33,40.4,24900.0,34.2729,34.2814,34.0534,34.1125,24900.0
2009-02-23 10:00:00,40.45,40.49,40.26,40.27,30600.0,34.1547,34.1885,33.9943,34.0027,30600.0
2009-02-23 10:05:00,40.29,40.52,40.26,40.52,11600.0,34.0196,34.2138,33.9943,34.2138,11600.0
2009-02-23 10:10:00,40.53,40.53,40.3,40.39,14600.0,34.2223,34.2223,34.0281,34.1041,14600.0
2009-02-23 10:15:00,40.37,40.47,40.26,40.39,11700.0,34.0872,34.1716,33.9943,34.1041,11700.0
2009-02-23 10:20:00,40.44,40.6,40.41,40.6,13600.0,34.1463,34.2814,34.121,34.2814,13600.0
2009-02-23 10:25:00,40.56,40.58,40.37,40.41,8500.0,34.2476,34.2645,34.0872,34.121,8500.0
2009-02-23 10:30:00,40.38,40.5,40.26,40.27,15000.0,34.0956,34.1969,33.9943,34.0027,15000.0
2009-02-23 10:35:00,40.27,40.27,40.01,40.11,44200.0,34.0027,34.0027,33.7832,33.8676,44200.0
2009-02-23 10:40:00,40.06,40.16,40.03,40.07,17600.0,33.8254,33.9099,33.8001,33.8339,17600.0
2009-02-23 10:45:00,40.06,40.18,40.02,40.02,16700.0,33.8254,33.9267,33.7916,33.7916,16700.0
2009-02-23 10:50:00,40.01,40.09,39.69,39.69,56300.0,33.7832,33.8508,33.513,33.513,56300.0
2009-02-23 10:55:00,39.7,39.7,39.33,39.39,33800.0,33.5215,33.5215,33.209,33.2597,33800.0
2009-02-23 11:00:00,39.39,39.54,39.33,39.46,19300.0,33.2597,33.3864,33.209,33.3188,19300.0
2009-02-23 11:05:00,39.47,39.47,39.13,39.16,31200.0,33.3272,33.3272,33.0402,33.0655,31200.0
2009-02-23 11:10:00,39.18,39.35,38.79,38.88,72900.0,33.0824,33.2259,32.7531,32.8291,72900.0
2009-02-23 11:15:00,38.9,39.01,38.75,38.86,43800.0,32.846,32.9388,32.7193,32.8122,43800.0
2009-02-23 11:20:00,38.81,38.96,38.75,38.89,31900.0,32.77,32.8966,32.7193,32.8375,31900.0
2009-02-23 11:25:00,38.96,39.3,38.91,39.21,21500.0,32.8966,33.1837,32.8544,33.1077,21500.0
2009-02-23 11:30:00,39.16,39.31,38.98,39.25,11000.0,33.0655,33.1921,32.9135,33.1415,11000.0
2009-02-23 11:35:00,39.28,39.49,39.26,39.4,18600.0,33.1668,33.3441,33.1499,33.2681,18600.0
2009-02-23 11:40:00,39.41,39.52,39.39,39.45,12100.0,33.2766,33.3695,33.2597,33.3104,12100.0
2009-02-23 11:45:00,39.41,39.52,39.38,39.44,15700.0,33.2766,33.3695,33.2513,33.3019,15700.0
2009-02-23 11:50:00,39.4,39.58,39.4,39.54,9800.0,33.2681,33.4201,33.2681,33.3864,9800.0
2009-02-23 11:55:00,39.54,39.54,39.4,39.49,8700.0,33.3864,33.3864,33.2681,33.3441,8700.0
2009-02-23 12:00:00,39.48,39.52,39.32,39.32,8100.0,33.3357,33.3695,33.2006,33.2006,8100.0
2009-02-23 12:05:00,39.33,39.37,39.16,39.16,5300.0,33.209,33.2428,33.0655,33.0655,5300.0
2009-02-23 12:10:00,39.19,39.41,39.19,39.37,8800.0,33.0908,33.2766,33.0908,33.2428,8800.0
2009-02-23 12:15:00,39.36,39.36,39.17,39.17,3600.0,33.2344,33.2344,33.0739,33.0739,3600.0
2009-02-23 12:20:00,39.18,39.32,39.18,39.32,8900.0,33.0824,33.2006,33.0824,33.2006,8900.0
2009-02-23 12:25:00,39.31,39.34,39.11,39.15,10700.0,33.1921,33.2175,33.0233,33.057,10700.0
2009-02-23 12:30:00,39.13,39.22,39.06,39.09,18100.0,33.0402,33.1162,32.9811,33.0064,18100.0
2009-02-23 12:35:00,39.1,39.21,39.04,39.14,18400.0,33.0148,33.1077,32.9642,33.0486,18400.0
2009-02-23 12:40:00,39.13,39.14,39.08,39.09,3600.0,33.0402,33.0486,32.9979,33.0064,3600.0
2009-02-23 12:45:00,39.08,39.17,39.04,39.05,8100.0,32.9979,33.0739,32.9642,32.9726,8100.0
2009-02-23 12:50:00,39.05,39.27,39.05,39.13,13800.0,32.9726,33.1584,32.9726,33.0402,13800.0
2009-02-23 12:55:00,39.12,39.74,39.11,39.51,87300.0,33.0317,33.5552,33.0233,33.361,87300.0
2009-02-23 13:00:00,39.49,39.64,39.18,39.24,54300.0,33.3441,33.4708,33.0824,33.133,54300.0
2009-02-23 13:05:00,39.25,39.59,39.25,39.58,32600.0,33.1415,33.4286,33.1415,33.4201,32600.0
2009-02-23 13:10:00,39.59,39.68,39.5,39.68,16100.0,33.4286,33.5046,33.3526,33.5046,16100.0
2009-02-23 13:15:00,39.67,39.75,39.61,39.61,8300.0,33.4961,33.5637,33.4455,33.4455,8300.0
2009-02-23 13:20:00,39.67,39.7,39.54,39.59,11300.0,33.4961,33.5215,33.3864,33.4286,11300.0
2009-02-23 13:25:00,39.66,39.9,39.65,39.7,11900.0,33.4877,33.6903,33.4792,33.5215,11900.0
2009-02-23 13:30:00,39.73,39.8,39.66,39.75,12100.0,33.5468,33.6059,33.4877,33.5637,12100.0
2009-02-23 13:35:00,39.71,39.88,39.67,39.88,10400.0,33.5299,33.6734,33.4961,33.6734,10400.0
2009-02-23 13:40:00,39.87,39.97,39.8,39.92,15300.0,33.665,33.7494,33.6059,33.7072,15300.0
2009-02-23 13:45:00,39.95,39.98,39.77,39.8,14900.0,33.7325,33.7579,33.5806,33.6059,14900.0
2009-02-23 13:50:00,39.82,39.99,39.79,39.99,31300.0,33.6228,33.7663,33.5974,33.7663,31300.0
2009-02-23 13:55:00,39.99,40.09,39.84,39.86,17700.0,33.7663,33.8508,33.6397,33.6565,17700.0
2009-02-23 14:00:00,39.93,40.09,39.85,40.04,19700.0,33.7157,33.8508,33.6481,33.8085,19700.0
2009-02-23 14:05:00,40.04,40.08,40.01,40.03,10400.0,33.8085,33.8423,33.7832,33.8001,10400.0
2009-02-23 14:10:00,40.03,40.22,39.94,40.17,37600.0,33.8001,33.9605,33.7241,33.9183,37600.0
2009-02-23 14:15:00,40.19,40.39,40.14,40.3,29700.0,33.9352,34.1041,33.893,34.0281,29700.0
2009-02-23 14:20:00,40.34,40.53,40.28,40.47,29900.0,34.0618,34.2223,34.0112,34.1716,29900.0
2009-02-23 14:25:00,40.5,40.73,40.46,40.73,22700.0,34.1969,34.3912,34.1632,34.3912,22700.0
2009-02-23 14:30:00,40.71,40.77,40.39,40.44,15600.0,34.3743,34.4249,34.1041,34.1463,15600.0
2009-02-23 14:35:00,40.46,40.7,40.45,40.64,24400.0,34.1632,34.3658,34.1547,34.3152,24400.0
2009-02-23 14:40:00,40.67,40.7,40.38,40.5,23000.0,34.3405,34.3658,34.0956,34.1969,23000.0
2009-02-23 14:45:00,40.51,40.51,40.28,40.3,15200.0,34.2054,34.2054,34.0112,34.0281,15200.0
2009-02-23 14:50:00,40.27,40.36,40.06,40.13,45600.0,34.0027,34.0787,33.8254,33.8845,45600.0
2009-02-23 14:55:00,40.1,40.13,39.91,39.96,29000.0,33.8592,33.8845,33.6988,33.741,29000.0
2009-02-23 15:00:00,39.93,39.96,39.79,39.9,22600.0,33.7157,33.741,33.5974,33.6903,22600.0
2009-02-23 15:05:00,39.89,40.21,39.88,40.07,23000.0,33.6819,33.9521,33.6734,33.8339,23000.0
2009-02-23 15:10:00,40.04,40.23,39.91,40.08,14500.0,33.8085,33.969,33.6988,33.8423,14500.0
2009-02-23 15:15:00,40.08,40.12,39.97,39.98,12500.0,33.8423,33.8761,33.7494,33.7579,12500.0
2009-02-23 15:20:00,39.98,40.0,39.64,39.72,15900.0,33.7579,33.7748,33.4708,33.5383,15900.0
2009-02-23 15:25:00,39.76,40.07,39.66,39.82,20100.0,33.5721,33.8339,33.4877,33.6228,20100.0
2009-02-23 15:30:00,39.83,40.21,39.82,39.93,30900.0,33.6312,33.9521,33.6228,33.7157,30900.0
2009-02-23 15:35:00,39.93,40.09,39.89,40.01,36100.0,33.7157,33.8508,33.6819,33.7832,36100.0
2009-02-23 15:40:00,39.95,40.07,39.88,39.88,49900.0,33.7325,33.8339,33.6734,33.6734,49900.0
2009-02-23 15:45:00,39.9,39.94,39.7,39.72,46600.0,33.6903,33.7241,33.5215,33.5383,46600.0
2009-02-23 15:50:00,39.72,39.79,39.57,39.75,41700.0,33.5383,33.5974,33.4117,33.5637,41700.0
2009-02-23 15:55:00,39.75,39.75,39.59,39.64,51400.0,33.5637,33.5637,33.4286,33.4708,51400.0
2009-02-24 09:30:00,39.67,39.98,39.67,39.95,15200.0,33.4961,33.7579,33.4961,33.7325,15200.0
2009-02-24 09:35:00,39.9,40.31,39.87,40.3,18400.0,33.6903,34.0365,33.665,34.0281,18400.0
2009-02-24 09:40:00,40.14,40.28,39.69,39.7,19300.0,33.893,34.0112,33.513,33.5215,19300.0
2009-02-24 09:45:00,39.68,39.99,39.61,39.72,27200.0,33.5046,33.7663,33.4455,33.5383,27200.0
2009-02-24 09:50:00,39.76,40.13,39.76,40.0,32000.0,33.5721,33.8845,33.5721,33.7748,32000.0
2009-02-24 09:55:00,39.93,40.0,39.63,39.85,17900.0,33.7157,33.7748,33.4623,33.6481,17900.0
2009-02-24 10:00:00,39.85,39.85,39.37,39.43,46000.0,33.6481,33.6481,33.2428,33.2935,46000.0
2009-02-24 10:05:00,39.42,39.88,39.35,39.68,22900.0,33.285,33.6734,33.2259,33.5046,22900.0
2009-02-24 10:10:00,39.76,39.8,39.29,39.29,14600.0,33.5721,33.6059,33.1753,33.1753,14600.0
2009-02-24 10:15:00,39.26,39.3,39.06,39.15,22500.0,33.1499,33.1837,32.9811,33.057,22500.0
2009-02-24 10:20:00,39.15,39.18,38.9,39.06,21400.0,33.057,33.0824,32.846,32.9811,21400.0
2009-02-24 10:25:00,39.06,39.55,39.01,39.46,16400.0,32.9811,33.3948,32.9388,33.3188,16400.0
2009-02-24 10:30:00,39.49,39.96,39.46,39.7,18700.0,33.3441,33.741,33.3188,33.5215,18700.0
2009-02-24 10:35:00,39.72,40.01,39.66,39.69,21400.0,33.5383,33.7832,33.4877,33.513,21400.0
2009-02-24 10:40:00,39.69,39.99,39.63,39.97,18000.0,33.513,33.7663,33.4623,33.7494,18000.0
2009-02-24 10:45:00,39.97,40.71,39.97,40.66,56800.0,33.7494,34.3743,33.7494,34.332,56800.0
2009-02-24 10:50:00,40.65,40.88,40.63,40.85,34600.0,34.3236,34.5178,34.3067,34.4925,34600.0
2009-02-24 10:55:00,40.81,40.9,40.54,40.59,57600.0,34.4587,34.5347,34.2307,34.2729,57600.0
2009-02-24 11:00:00,40.59,40.61,40.31,40.38,20600.0,34.2729,34.2898,34.0365,34.0956,20600.0
2009-02-24 11:05:00,40.34,40.55,40.22,40.24,24600.0,34.0618,34.2392,33.9605,33.9774,24600.0
2009-02-24 11:10:00,40.21,40.33,40.05,40.32,33800.0,33.9521,34.0534,33.817,34.045,33800.0
2009-02-24 11:15:00,40.37,40.64,40.37,40.59,28100.0,34.0872,34.3152,34.0872,34.2729,28100.0
2009-02-24 11:20:00,40.6,40.66,40.48,40.49,52800.0,34.2814,34.332,34.1801,34.1885,52800.0
2009-02-24 11:25:00,40.49,40.49,40.3,40.42,20100.0,34.1885,34.1885,34.0281,34.1294,20100.0
2009-02-24 11:30:00,40.46,40.52,40.2,40.25,25600.0,34.1632,34.2138,33.9436,33.9859,25600.0
2009-02-24 11:35:00,40.21,40.25,40.04,40.15,18300.0,33.9521,33.9859,33.8085,33.9014,18300.0
2009-02-24 11:40:00,40.19,40.26,40.09,40.18,12300.0,33.9352,33.9943,33.8508,33.9267,12300.0
2009-02-24 11:45:00,40.15,40.15,39.79,39.8,13200.0,33.9014,33.9014,33.5974,33.6059,13200.0
2009-02-24 11:50:00,39.8,39.88,39.72,39.84,20600.0,33.6059,33.6734,33.5383,33.6397,20600.0
2009-02-24 11:55:00,39.82,39.82,39.56,39.62,23000.0,33.6228,33.6228,33.4032,33.4539,23000.0
2009-02-24 12:00:00,39.61,39.87,39.53,39.87,10300.0,33.4455,33.665,33.3779,33.665,10300.0
2009-02-24 12:05:00,39.88,39.89,39.74,39.79,5700.0,33.6734,33.6819,33.5552,33.5974,5700.0
2009-02-24 12:10:00,39.81,39.81,39.69,39.71,4600.0,33.6143,33.6143,33.513,33.5299,4600.0
2009-02-24 12:15:00,39.7,39.73,39.54,39.73,6400.0,33.5215,33.5468,33.3864,33.5468,6400.0
2009-02-24 12:20:00,39.74,40.0,39.74,39.76,9400.0,33.5552,33.7748,33.5552,33.5721,9400.0
2009-02-24 12:25:00,39.68,39.87,39.68,39.84,7000.0,33.5046,33.665,33.5046,33.6397,7000.0
2009-02-24 12:30:00,39.84,40.02,39.84,39.91,4800.0,33.6397,33.7916,33.6397,33.6988,4800.0
2009-02-24 12:35:00,39.92,40.16,39.92,40.04,11200.0,33.7072,33.9099,33.7072,33.8085,11200.0
2009-02-24 12:40:00,40.02,40.17,39.97,40.13,12800.0,33.7916,33.9183,33.7494,33.8845,12800.0
2009-02-24 12:45:00,40.14,40.21,40.11,40.11,8600.0,33.893,33.9521,33.8676,33.8676,8600.0
2009-02-24 12:50:00,40.15,40.23,40.06,40.13,9800.0,33.9014,33.969,33.8254,33.8845,9800.0
2009-02-24 12:55:00,40.13,40.16,40.07,40.09,7800.0,33.8845,33.9099,33.8339,33.8508,7800.0
2009-02-24 13:00:00,40.09,40.17,40.03,40.17,7100.0,33.8508,33.9183,33.8001,33.9183,7100.0
2009-02-24 13:05:00,40.22,40.37,40.18,40.31,9900.0,33.9605,34.0872,33.9267,34.0365,9900.0
2009-02-24 13:10:00,40.35,40.35,39.96,39.96,6300.0,34.0703,34.0703,33.741,33.741,6300.0
2009-02-24 13:15:00,40.03,40.15,40.03,40.13,4900.0,33.8001,33.9014,33.8001,33.8845,4900.0
2009-02-24 13:20:00,40.14,40.66,40.14,40.62,13800.0,33.893,34.332,33.893,34.2983,13800.0
2009-02-24 13:25:00,40.62,40.85,40.62,40.85,8800.0,34.2983,34.4925,34.2983,34.4925,8800.0
2009-02-24 13:30:00,40.84,41.09,40.84,41.05,18400.0,34.484,34.6951,34.484,34.6613,18400.0
2009-02-24 13:35:00,41.03,41.09,40.87,41.07,13200.0,34.6445,34.6951,34.5094,34.6782,13200.0
2009-02-24 13:40:00,41.07,41.19,40.87,40.9,10700.0,34.6782,34.7796,34.5094,34.5347,10700.0
2009-02-24 13:45:00,40.89,41.02,40.85,40.95,14100.0,34.5262,34.636,34.4925,34.5769,14100.0
2009-02-24 13:50:00,40.99,41.17,40.97,41.06,9800.0,34.6107,34.7627,34.5938,34.6698,9800.0
2009-02-24 13:55:00,41.05,41.27,41.05,41.22,16500.0,34.6613,34.8471,34.6613,34.8049,16500.0
2009-02-24 14:00:00,41.23,41.29,41.13,41.22,8400.0,34.8133,34.864,34.7289,34.8049,8400.0
2009-02-24 14:05:00,41.21,41.33,41.18,41.33,9500.0,34.7964,34.8978,34.7711,34.8978,9500.0
2009-02-24 14:10:00,41.3,41.34,41.19,41.29,11000.0,34.8724,34.9062,34.7796,34.864,11000.0
2009-02-24 14:15:00,41.28,41.5,41.28,41.5,15000.0,34.8556,35.0413,34.8556,35.0413,15000.0
2009-02-24 14:20:00,41.5,41.62,41.4,41.62,41400.0,35.0413,35.1426,34.9569,35.1426,41400.0
2009-02-24 14:25:00,41.61,41.63,41.51,41.56,11000.0,35.1342,35.1511,35.0498,35.092,11000.0
2009-02-24 14:30:00,41.52,41.74,41.45,41.7,22600.0,35.0582,35.244,34.9991,35.2102,22600.0
2009-02-24 14:35:00,41.7,41.91,41.54,41.7,25300.0,35.2102,35.3875,35.0751,35.2102,25300.0
2009-02-24 14:40:00,41.68,41.82,41.64,41.68,18100.0,35.1933,35.3115,35.1595,35.1933,18100.0
2009-02-24 14:45:00,41.69,41.88,41.66,41.88,13000.0,35.2017,35.3622,35.1764,35.3622,13000.0
2009-02-24 14:50:00,41.86,41.88,41.69,41.69,20000.0,35.3453,35.3622,35.2017,35.2017,20000.0
2009-02-24 14:55:00,41.67,41.91,41.63,41.88,32200.0,35.1849,35.3875,35.1511,35.3622,32200.0
2009-02-24 15:00:00,41.91,42.09,41.84,41.95,17800.0,35.3875,35.5395,35.3284,35.4213,17800.0
2009-02-24 15:05:00,41.94,42.28,41.88,42.19,24500.0,35.4128,35.6999,35.3622,35.6239,24500.0
2009-02-24 15:10:00,42.21,42.41,42.14,42.4,21700.0,35.6408,35.8097,35.5817,35.8012,21700.0
2009-02-24 15:15:00,42.39,42.58,42.38,42.55,42100.0,35.7928,35.9532,35.7844,35.9279,42100.0
2009-02-24 15:20:00,42.54,42.55,42.27,42.37,25200.0,35.9195,35.9279,35.6915,35.7759,25200.0
2009-02-24 15:25:00,42.33,42.38,41.9,41.98,28900.0,35.7421,35.7844,35.3791,35.4466,28900.0
2009-02-24 15:30:00,41.96,42.06,41.61,41.73,41700.0,35.4297,35.5142,35.1342,35.2355,41700.0
2009-02-24 15:35:00,41.72,41.99,41.66,41.96,37200.0,35.2271,35.4551,35.1764,35.4297,37200.0
2009-02-24 15:40:00,42.0,42.08,41.9,41.9,57900.0,35.4635,35.531,35.3791,35.3791,57900.0
2009-02-24 15:45:00,41.9,42.05,41.82,42.01,43700.0,35.3791,35.5057,35.3115,35.4719,43700.0
2009-02-24 15:50:00,42.0,42.13,41.9,42.07,54100.0,35.4635,35.5733,35.3791,35.5226,54100.0
2009-02-24 15:55:00,42.1,42.1,41.81,41.82,64400.0,35.5479,35.5479,35.3031,35.3115,64400.0
2009-02-25 09:30:00,42.69,42.69,42.05,42.36,39500.0,36.4638,36.4638,35.9171,36.1819,39500.0
2009-02-25 09:35:00,42.35,42.57,41.86,41.86,30200.0,36.1734,36.3613,35.7548,35.7548,30200.0
2009-02-25 09:40:00,41.86,41.92,41.33,41.33,29300.0,35.7548,35.8061,35.3021,35.3021,29300.0
2009-02-25 09:45:00,41.33,41.36,40.84,40.84,27400.0,35.3021,35.3277,34.8836,34.8836,27400.0
2009-02-25 09:50:00,40.84,41.24,40.77,41.1,24500.0,34.8836,35.2252,34.8238,35.1057,24500.0
2009-02-25 09:55:00,41.09,41.09,40.8,40.81,12700.0,35.0971,35.0971,34.8494,34.858,12700.0
2009-02-25 10:00:00,40.82,40.82,40.42,40.49,16200.0,34.8665,34.8665,34.5248,34.5846,16200.0
2009-02-25 10:05:00,40.48,40.68,40.4,40.59,14700.0,34.5761,34.7469,34.5078,34.67,14700.0
2009-02-25 10:10:00,40.6,40.71,40.46,40.62,16600.0,34.6786,34.7725,34.559,34.6957,16600.0
2009-02-25 10:15:00,40.63,40.69,40.53,40.69,11700.0,34.7042,34.7555,34.6188,34.7555,11700.0
2009-02-25 10:20:00,40.69,40.9,40.53,40.88,27600.0,34.7555,34.9348,34.6188,34.9178,27600.0
2009-02-25 10:25:00,40.86,41.07,40.78,41.07,18700.0,34.9007,35.08,34.8323,35.08,18700.0
2009-02-25 10:30:00,41.09,41.19,40.79,40.79,39900.0,35.0971,35.1825,34.8409,34.8409,39900.0
2009-02-25 10:35:00,40.72,40.83,40.56,40.64,16900.0,34.7811,34.875,34.6444,34.7128,16900.0
2009-02-25 10:40:00,40.64,40.76,40.34,40.41,23300.0,34.7128,34.8153,34.4565,34.5163,23300.0
2009-02-25 10:45:00,40.42,40.64,40.42,40.52,22300.0,34.5248,34.7128,34.5248,34.6103,22300.0
2009-02-25 10:50:00,40.5,40.75,40.5,40.66,18600.0,34.5932,34.8067,34.5932,34.7298,18600.0
2009-02-25 10:55:00,40.64,40.74,40.61,40.69,15100.0,34.7128,34.7982,34.6871,34.7555,15100.0
2009-02-25 11:00:00,40.67,40.78,40.61,40.7,12600.0,34.7384,34.8323,34.6871,34.764,12600.0
2009-02-25 11:05:00,40.71,40.88,40.64,40.79,17200.0,34.7725,34.9178,34.7128,34.8409,17200.0
2009-02-25 11:10:00,40.8,40.84,40.61,40.76,13000.0,34.8494,34.8836,34.6871,34.8153,13000.0
2009-02-25 11:15:00,40.73,40.77,40.63,40.73,16700.0,34.7896,34.8238,34.7042,34.7896,16700.0
2009-02-25 11:20:00,40.77,40.98,40.74,40.92,16300.0,34.8238,35.0032,34.7982,34.9519,16300.0
2009-02-25 11:25:00,40.93,41.24,40.88,41.05,20600.0,34.9605,35.2252,34.9178,35.063,20600.0
2009-02-25 11:30:00,41.05,41.19,40.99,41.13,23300.0,35.063,35.1825,35.0117,35.1313,23300.0
2009-02-25 11:35:00,41.17,41.28,41.0,41.0,23000.0,35.1655,35.2594,35.0203,35.0203,23000.0
2009-02-25 11:40:00,41.0,41.29,40.99,41.29,16700.0,35.0203,35.268,35.0117,35.268,16700.0
2009-02-25 11:45:00,41.37,41.66,41.29,41.35,22000.0,35.3363,35.584,35.268,35.3192,22000.0
2009-02-25 11:50:00,41.36,41.53,41.25,41.46,33700.0,35.3277,35.473,35.2338,35.4132,33700.0
2009-02-25 11:55:00,41.36,41.37,41.22,41.29,19900.0,35.3277,35.3363,35.2082,35.268,19900.0
2009-02-25 12:00:00,41.29,41.37,41.18,41.21,15400.0,35.268,35.3363,35.174,35.1996,15400.0
2009-02-25 12:05:00,41.21,41.32,41.09,41.22,33100.0,35.1996,35.2936,35.0971,35.2082,33100.0
2009-02-25 12:10:00,41.23,41.24,41.05,41.24,18200.0,35.2167,35.2252,35.063,35.2252,18200.0
2009-02-25 12:15:00,41.2,41.25,41.1,41.16,29000.0,35.1911,35.2338,35.1057,35.1569,29000.0
2009-02-25 12:20:00,41.13,41.26,41.1,41.16,20000.0,35.1313,35.2423,35.1057,35.1569,20000.0
2009-02-25 12:25:00,41.16,41.21,41.08,41.1,19200.0,35.1569,35.1996,35.0886,35.1057,19200.0
2009-02-25 12:30:00,41.09,41.2,41.06,41.14,23500.0,35.0971,35.1911,35.0715,35.1398,23500.0
2009-02-25 12:35:00,41.14,41.2,41.04,41.05,36200.0,35.1398,35.1911,35.0544,35.063,36200.0
2009-02-25 12:40:00,41.03,41.07,40.77,40.77,28800.0,35.0459,35.08,34.8238,34.8238,28800.0
2009-02-25 12:45:00,40.78,40.83,40.65,40.72,46400.0,34.8323,34.875,34.7213,34.7811,46400.0
2009-02-25 12:50:00,40.71,40.89,40.67,40.79,19300.0,34.7725,34.9263,34.7384,34.8409,19300.0
2009-02-25 12:55:00,40.76,40.9,40.64,40.83,23800.0,34.8153,34.9348,34.7128,34.875,23800.0
2009-02-25 13:00:00,40.84,41.07,40.76,40.92,15000.0,34.8836,35.08,34.8153,34.9519,15000.0
2009-02-25 13:05:00,40.84,41.13,40.81,41.1,26600.0,34.8836,35.1313,34.858,35.1057,26600.0
2009-02-25 13:10:00,41.12,41.23,40.87,41.11,32500.0,35.1227,35.2167,34.9092,35.1142,32500.0
2009-02-25 13:15:00,41.08,41.25,41.07,41.16,25000.0,35.0886,35.2338,35.08,35.1569,25000.0
2009-02-25 13:20:00,41.2,41.29,41.09,41.17,28900.0,35.1911,35.268,35.0971,35.1655,28900.0
2009-02-25 13:25:00,41.16,41.29,41.14,41.24,21600.0,35.1569,35.268,35.1398,35.2252,21600.0
2009-02-25 13:30:00,41.23,41.45,41.19,41.35,31200.0,35.2167,35.4046,35.1825,35.3192,31200.0
2009-02-25 13:35:00,41.4,41.59,41.38,41.48,17800.0,35.3619,35.5242,35.3448,35.4302,17800.0
2009-02-25 13:40:00,41.54,41.8,41.5,41.54,17700.0,35.4815,35.7036,35.4473,35.4815,17700.0
2009-02-25 13:45:00,41.53,41.93,41.51,41.91,26200.0,35.473,35.8146,35.4559,35.7975,26200.0
2009-02-25 13:50:00,41.95,42.06,41.66,42.02,24100.0,35.8317,35.9257,35.584,35.8915,24100.0
2009-02-25 13:55:00,42.02,42.21,41.97,42.12,24400.0,35.8915,36.0538,35.8488,35.9769,24400.0
2009-02-25 14:00:00,42.14,42.31,41.99,42.04,49800.0,35.994,36.1392,35.8659,35.9086,49800.0
2009-02-25 14:05:00,42.04,42.07,41.58,41.65,32400.0,35.9086,35.9342,35.5157,35.5754,32400.0
2009-02-25 14:10:00,41.66,41.73,41.49,41.54,37900.0,35.584,35.6438,35.4388,35.4815,37900.0
2009-02-25 14:15:00,41.52,41.75,41.48,41.53,34900.0,35.4644,35.6609,35.4302,35.473,34900.0
2009-02-25 14:20:00,41.55,41.91,41.44,41.81,31300.0,35.49,35.7975,35.3961,35.7121,31300.0
2009-02-25 14:25:00,41.8,42.05,41.7,41.93,45300.0,35.7036,35.9171,35.6182,35.8146,45300.0
2009-02-25 14:30:00,41.93,42.07,41.86,41.95,45800.0,35.8146,35.9342,35.7548,35.8317,45800.0
2009-02-25 14:35:00,41.93,42.02,41.82,41.88,34200.0,35.8146,35.8915,35.7207,35.7719,34200.0
2009-02-25 14:40:00,41.81,42.32,41.78,42.25,35900.0,35.7121,36.1477,35.6865,36.0879,35900.0
2009-02-25 14:45:00,42.24,42.42,42.09,42.14,28300.0,36.0794,36.2331,35.9513,35.994,28300.0
2009-02-25 14:50:00,42.17,42.46,42.17,42.4,26200.0,36.0196,36.2673,36.0196,36.2161,26200.0
2009-02-25 14:55:00,42.36,42.39,42.17,42.38,18700.0,36.1819,36.2075,36.0196,36.199,18700.0
2009-02-25 15:00:00,42.36,42.65,42.27,42.63,39600.0,36.1819,36.4296,36.105,36.4125,39600.0
2009-02-25 15:05:00,42.63,42.92,42.63,42.86,34500.0,36.4125,36.6602,36.4125,36.609,34500.0
2009-02-25 15:10:00,42.84,42.94,42.69,42.8,46500.0,36.5919,36.6773,36.4638,36.5577,46500.0
2009-02-25 15:15:00,42.82,43.4,42.8,43.24,28400.0,36.5748,37.0702,36.5577,36.9336,28400.0
2009-02-25 15:20:00,43.24,43.45,43.11,43.27,34000.0,36.9336,37.1129,36.8225,36.9592,34000.0
2009-02-25 15:25:00,43.24,43.52,43.24,43.3,27600.0,36.9336,37.1727,36.9336,36.9848,27600.0
2009-02-25 15:30:00,43.28,43.37,43.06,43.19,38900.0,36.9677,37.0446,36.7798,36.8908,38900.0
2009-02-25 15:35:00,43.21,43.52,43.09,43.13,29700.0,36.9079,37.1727,36.8054,36.8396,29700.0
2009-02-25 15:40:00,43.09,43.17,42.71,42.75,56500.0,36.8054,36.8738,36.4809,36.515,56500.0
2009-02-25 15:45:00,42.75,42.91,42.46,42.46,89300.0,36.515,36.6517,36.2673,36.2673,89300.0
2009-02-25 15:50:00,42.47,42.55,42.3,42.3,88300.0,36.2759,36.3442,36.1306,36.1306,88300.0
2009-02-25 15:55:00,42.3,42.4,42.1,42.28,94300.0,36.1306,36.2161,35.9598,36.1136,94300.0
2009-02-26 09:30:00,42.86,43.0,42.55,42.79,15700.0,36.609,36.7286,36.3442,36.5492,15700.0
2009-02-26 09:35:00,42.78,42.92,42.5,42.54,11400.0,36.5406,36.6602,36.3015,36.3356,11400.0
2009-02-26 09:40:00,42.5,42.91,42.18,42.91,16000.0,36.3015,36.6517,36.0282,36.6517,16000.0
2009-02-26 09:45:00,42.81,42.81,41.73,42.06,23500.0,36.5663,36.5663,35.6438,35.9257,23500.0
2009-02-26 09:50:00,42.05,42.79,41.97,42.62,14100.0,35.9171,36.5492,35.8488,36.404,14100.0
2009-02-26 09:55:00,42.6,42.95,42.55,42.94,13800.0,36.3869,36.6858,36.3442,36.6773,13800.0
2009-02-26 10:00:00,42.94,43.36,42.82,43.08,28000.0,36.6773,37.0361,36.5748,36.7969,28000.0
2009-02-26 10:05:00,43.03,43.2,42.83,43.07,37900.0,36.7542,36.8994,36.5833,36.7883,37900.0
2009-02-26 10:10:00,43.07,43.51,43.0,43.28,53000.0,36.7883,37.1642,36.7286,36.9677,53000.0
2009-02-26 10:15:00,43.26,43.52,43.1,43.35,48300.0,36.9506,37.1727,36.814,37.0275,48300.0
2009-02-26 10:20:00,43.35,43.68,43.13,43.49,32300.0,37.0275,37.3094,36.8396,37.1471,32300.0
2009-02-26 10:25:00,43.49,43.66,43.03,43.04,34100.0,37.1471,37.2923,36.7542,36.7627,34100.0
2009-02-26 10:30:00,43.04,43.11,42.59,42.68,40100.0,36.7627,36.8225,36.3784,36.4552,40100.0
2009-02-26 10:35:00,42.68,42.87,42.55,42.6,31200.0,36.4552,36.6175,36.3442,36.3869,31200.0
2009-02-26 10:40:00,42.64,43.08,42.64,43.02,20800.0,36.4211,36.7969,36.4211,36.7456,20800.0
2009-02-26 10:45:00,43.02,43.78,43.02,43.71,54600.0,36.7456,37.3948,36.7456,37.335,54600.0
2009-02-26 10:50:00,43.74,43.83,43.53,43.67,36800.0,37.3606,37.4375,37.1813,37.3008,36800.0
2009-02-26 10:55:00,43.7,44.32,43.69,44.14,28000.0,37.3265,37.856,37.3179,37.7023,28000.0
2009-02-26 11:00:00,44.11,44.11,43.7,43.73,27500.0,37.6767,37.6767,37.3265,37.3521,27500.0
2009-02-26 11:05:00,43.7,43.96,43.61,43.81,17200.0,37.3265,37.5485,37.2496,37.4204,17200.0
2009-02-26 11:10:00,43.83,44.02,43.72,43.95,13200.0,37.4375,37.5998,37.3435,37.54,13200.0
2009-02-26 11:15:00,43.97,44.12,43.89,44.06,30600.0,37.5571,37.6852,37.4888,37.634,30600.0
2009-02-26 11:20:00,44.06,44.4,44.06,44.39,38800.0,37.634,37.9244,37.634,37.9158,38800.0
2009-02-26 11:25:00,44.39,44.46,44.31,44.36,46100.0,37.9158,37.9756,37.8475,37.8902,46100.0
2009-02-26 11:30:00,44.34,44.46,44.31,44.46,20300.0,37.8731,37.9756,37.8475,37.9756,20300.0
2009-02-26 11:35:00,44.46,44.65,44.44,44.51,28000.0,37.9756,38.1379,37.9585,38.0183,28000.0
2009-02-26 11:40:00,44.5,44.57,44.3,44.38,18900.0,38.0098,38.0696,37.839,37.9073,18900.0
2009-02-26 11:45:00,44.38,44.47,44.21,44.28,21300.0,37.9073,37.9842,37.7621,37.8219,21300.0
2009-02-26 11:50:00,44.26,44.37,44.2,44.29,17100.0,37.8048,37.8987,37.7535,37.8304,17100.0
2009-02-26 11:55:00,44.32,44.59,44.26,44.5,16000.0,37.856,38.0867,37.8048,38.0098,16000.0
2009-02-26 12:00:00,44.5,44.73,44.48,44.73,20900.0,38.0098,38.2062,37.9927,38.2062,20900.0
2009-02-26 12:05:00,44.73,44.9,44.62,44.88,16100.0,38.2062,38.3514,38.1123,38.3344,16100.0
2009-02-26 12:10:00,44.85,44.9,44.77,44.85,16700.0,38.3087,38.3514,38.2404,38.3087,16700.0
2009-02-26 12:15:00,44.85,44.9,44.71,44.77,18700.0,38.3087,38.3514,38.1892,38.2404,18700.0
2009-02-26 12:20:00,44.77,44.87,44.64,44.68,16400.0,38.2404,38.3258,38.1294,38.1635,16400.0
2009-02-26 12:25:00,44.73,44.78,44.24,44.32,29900.0,38.2062,38.2489,37.7877,37.856,29900.0
2009-02-26 12:30:00,44.29,44.43,44.1,44.12,18000.0,37.8304,37.95,37.6681,37.6852,18000.0
2009-02-26 12:35:00,44.14,44.14,43.95,44.01,16200.0,37.7023,37.7023,37.54,37.5912,16200.0
2009-02-26 12:40:00,44.03,44.05,43.9,43.94,22600.0,37.6083,37.6254,37.4973,37.5315,22600.0
2009-02-26 12:45:00,43.97,44.12,43.91,44.02,22000.0,37.5571,37.6852,37.5058,37.5998,22000.0
2009-02-26 12:50:00,44.01,44.15,43.91,44.15,10000.0,37.5912,37.7108,37.5058,37.7108,10000.0
2009-02-26 12:55:00,44.14,44.22,43.72,43.85,7000.0,37.7023,37.7706,37.3435,37.4546,7000.0
2009-02-26 13:00:00,43.89,44.04,43.63,43.82,9400.0,37.4888,37.6169,37.2667,37.429,9400.0
2009-02-26 13:05:00,43.7,43.74,43.55,43.55,5300.0,37.3265,37.3606,37.1983,37.1983,5300.0
2009-02-26 13:10:00,43.56,43.57,43.36,43.39,11200.0,37.2069,37.2154,37.0361,37.0617,11200.0
2009-02-26 13:15:00,43.41,43.48,43.34,43.4,12500.0,37.0788,37.1385,37.019,37.0702,12500.0
2009-02-26 13:20:00,43.4,43.65,43.39,43.57,18800.0,37.0702,37.2838,37.0617,37.2154,18800.0
2009-02-26 13:25:00,43.51,43.68,43.42,43.6,16000.0,37.1642,37.3094,37.0873,37.241,16000.0
2009-02-26 13:30:00,43.57,43.68,43.43,43.6,20600.0,37.2154,37.3094,37.0958,37.241,20600.0
2009-02-26 13:35:00,43.6,43.73,43.49,43.64,13000.0,37.241,37.3521,37.1471,37.2752,13000.0
2009-02-26 13:40:00,43.6,44.01,43.59,43.87,9200.0,37.241,37.5912,37.2325,37.4717,9200.0
2009-02-26 13:45:00,43.93,43.98,43.72,43.89,15000.0,37.5229,37.5656,37.3435,37.4888,15000.0
2009-02-26 13:50:00,43.89,43.93,43.75,43.75,14100.0,37.4888,37.5229,37.3692,37.3692,14100.0
2009-02-26 13:55:00,43.79,43.85,43.7,43.82,10400.0,37.4033,37.4546,37.3265,37.429,10400.0
2009-02-26 14:00:00,43.77,43.85,43.65,43.81,18700.0,37.3863,37.4546,37.2838,37.4204,18700.0
2009-02-26 14:05:00,43.75,43.93,43.6,43.72,14800.0,37.3692,37.5229,37.241,37.3435,14800.0
2009-02-26 14:10:00,43.72,43.83,43.52,43.69,18000.0,37.3435,37.4375,37.1727,37.3179,18000.0
2009-02-26 14:15:00,43.69,43.8,43.64,43.8,13100.0,37.3179,37.4119,37.2752,37.4119,13100.0
2009-02-26 14:20:00,43.8,44.02,43.75,43.75,9900.0,37.4119,37.5998,37.3692,37.3692,9900.0
2009-02-26 14:25:00,43.76,43.88,43.75,43.78,6300.0,37.3777,37.4802,37.3692,37.3948,6300.0
2009-02-26 14:30:00,43.79,43.83,43.59,43.72,21700.0,37.4033,37.4375,37.2325,37.3435,21700.0
2009-02-26 14:35:00,43.71,43.77,43.66,43.77,9000.0,37.335,37.3863,37.2923,37.3863,9000.0
2009-02-26 14:40:00,43.72,43.76,43.65,43.72,8800.0,37.3435,37.3777,37.2838,37.3435,8800.0
2009-02-26 14:45:00,43.72,43.76,43.58,43.58,16900.0,37.3435,37.3777,37.224,37.224,16900.0
2009-02-26 14:50:00,43.59,43.75,43.41,43.45,15300.0,37.2325,37.3692,37.0788,37.1129,15300.0
2009-02-26 14:55:00,43.45,43.53,43.34,43.46,15300.0,37.1129,37.1813,37.019,37.1215,15300.0
2009-02-26 15:00:00,43.46,43.49,43.3,43.32,37600.0,37.1215,37.1471,36.9848,37.0019,37600.0
2009-02-26 15:05:00,43.3,43.34,43.16,43.27,20200.0,36.9848,37.019,36.8652,36.9592,20200.0
2009-02-26 15:10:00,43.24,43.28,42.97,42.98,27300.0,36.9336,36.9677,36.7029,36.7115,27300.0
2009-02-26 15:15:00,43.02,43.19,42.99,43.07,18000.0,36.7456,36.8908,36.72,36.7883,18000.0
2009-02-26 15:20:00,43.09,43.13,42.97,43.05,19100.0,36.8054,36.8396,36.7029,36.7713,19100.0
2009-02-26 15:25:00,43.07,43.22,43.05,43.18,16800.0,36.7883,36.9165,36.7713,36.8823,16800.0
2009-02-26 15:30:00,43.15,43.26,43.0,43.26,19900.0,36.8567,36.9506,36.7286,36.9506,19900.0
2009-02-26 15:35:00,43.29,43.36,43.17,43.31,29200.0,36.9763,37.0361,36.8738,36.9933,29200.0
2009-02-26 15:40:00,43.32,43.47,43.25,43.37,31400.0,37.0019,37.13,36.9421,37.0446,31400.0
2009-02-26 15:45:00,43.35,43.46,43.22,43.35,29700.0,37.0275,37.1215,36.9165,37.0275,29700.0
2009-02-26 15:50:00,43.37,43.42,43.2,43.34,31500.0,37.0446,37.0873,36.8994,37.019,31500.0
2009-02-26 15:55:00,43.3,43.3,42.99,43.02,29400.0,36.9848,36.9848,36.72,36.7456,29400.0
2009-02-27 09:30:00,42.09,42.72,42.09,42.54,6500.0,35.9513,36.4894,35.9513,36.3356,6500.0
2009-02-27 09:35:00,42.53,43.4,42.12,42.4,30400.0,36.3271,37.0702,35.9769,36.2161,30400.0
2009-02-27 09:40:00,42.28,42.43,42.06,42.36,22800.0,36.1136,36.2417,35.9257,36.1819,22800.0
2009-02-27 09:45:00,42.31,42.79,42.26,42.51,33400.0,36.1392,36.5492,36.0965,36.31,33400.0
2009-02-27 09:50:00,42.45,42.56,42.31,42.5,12700.0,36.2588,36.3527,36.1392,36.3015,12700.0
2009-02-27 09:55:00,42.5,42.78,42.48,42.75,26700.0,36.3015,36.5406,36.2844,36.515,26700.0
2009-02-27 10:00:00,42.75,43.0,42.62,42.94,38700.0,36.515,36.7286,36.404,36.6773,38700.0
2009-02-27 10:05:00,42.97,43.0,42.34,42.5,34100.0,36.7029,36.7286,36.1648,36.3015,34100.0
2009-02-27 10:10:00,42.47,42.47,42.23,42.31,21400.0,36.2759,36.2759,36.0709,36.1392,21400.0
2009-02-27 10:15:00,42.32,42.66,42.19,42.64,26200.0,36.1477,36.4381,36.0367,36.4211,26200.0
2009-02-27 10:20:00,42.65,43.0,42.62,42.99,56700.0,36.4296,36.7286,36.404,36.72,56700.0
2009-02-27 10:25:00,42.99,43.0,42.8,42.85,29200.0,36.72,36.7286,36.5577,36.6004,29200.0
2009-02-27 10:30:00,42.9,42.93,42.62,42.72,12600.0,36.6431,36.6688,36.404,36.4894,12600.0
2009-02-27 10:35:00,42.72,42.88,42.6,42.87,22800.0,36.4894,36.6261,36.3869,36.6175,22800.0
2009-02-27 10:40:00,42.82,42.97,42.71,42.83,41100.0,36.5748,36.7029,36.4809,36.5833,41100.0
2009-02-27 10:45:00,42.82,42.96,42.52,42.92,62400.0,36.5748,36.6944,36.3186,36.6602,62400.0
2009-02-27 10:50:00,42.95,42.99,42.81,42.84,10100.0,36.6858,36.72,36.5663,36.5919,10100.0
2009-02-27 10:55:00,42.85,42.91,42.61,42.77,24300.0,36.6004,36.6517,36.3954,36.5321,24300.0
2009-02-27 11:00:00,42.84,42.86,42.58,42.65,8200.0,36.5919,36.609,36.3698,36.4296,8200.0
2009-02-27 11:05:00,42.69,42.79,42.53,42.79,4400.0,36.4638,36.5492,36.3271,36.5492,4400.0
2009-02-27 11:10:00,42.75,42.75,42.51,42.51,4000.0,36.515,36.515,36.31,36.31,4000.0
2009-02-27 11:15:00,42.51,42.65,42.4,42.52,3800.0,36.31,36.4296,36.2161,36.3186,3800.0
2009-02-27 11:20:00,42.5,42.62,42.48,42.51,7400.0,36.3015,36.404,36.2844,36.31,7400.0
2009-02-27 11:25:00,42.54,42.65,42.46,42.58,10500.0,36.3356,36.4296,36.2673,36.3698,10500.0
2009-02-27 11:30:00,42.58,42.64,42.48,42.48,4000.0,36.3698,36.4211,36.2844,36.2844,4000.0
2009-02-27 11:35:00,42.47,42.69,42.46,42.67,6200.0,36.2759,36.4638,36.2673,36.4467,6200.0
2009-02-27 11:40:00,42.66,42.76,42.59,42.74,55600.0,36.4381,36.5236,36.3784,36.5065,55600.0
2009-02-27 11:45:00,42.74,42.74,42.52,42.55,12600.0,36.5065,36.5065,36.3186,36.3442,12600.0
2009-02-27 11:50:00,42.6,42.6,42.28,42.46,13600.0,36.3869,36.3869,36.1136,36.2673,13600.0
2009-02-27 11:55:00,42.46,42.61,42.35,42.42,18100.0,36.2673,36.3954,36.1734,36.2331,18100.0
2009-02-27 12:00:00,42.42,42.6,42.42,42.55,15700.0,36.2331,36.3869,36.2331,36.3442,15700.0
2009-02-27 12:05:00,42.54,42.66,42.39,42.46,5900.0,36.3356,36.4381,36.2075,36.2673,5900.0
2009-02-27 12:10:00,42.46,42.51,42.39,42.43,9400.0,36.2673,36.31,36.2075,36.2417,9400.0
2009-02-27 12:15:00,42.47,42.5,42.19,42.28,10800.0,36.2759,36.3015,36.0367,36.1136,10800.0
2009-02-27 12:20:00,42.29,42.42,42.29,42.37,11600.0,36.1221,36.2331,36.1221,36.1904,11600.0
2009-02-27 12:25:00,42.39,42.5,42.39,42.41,8000.0,36.2075,36.3015,36.2075,36.2246,8000.0
2009-02-27 12:30:00,42.48,42.5,42.32,42.42,22000.0,36.2844,36.3015,36.1477,36.2331,22000.0
2009-02-27 12:35:00,42.45,42.46,42.29,42.42,6900.0,36.2588,36.2673,36.1221,36.2331,6900.0
2009-02-27 12:40:00,42.34,42.4,42.14,42.27,8400.0,36.1648,36.2161,35.994,36.105,8400.0
2009-02-27 12:45:00,42.31,42.34,42.18,42.29,17600.0,36.1392,36.1648,36.0282,36.1221,17600.0
2009-02-27 12:50:00,42.28,42.3,42.27,42.28,20900.0,36.1136,36.1306,36.105,36.1136,20900.0
2009-02-27 12:55:00,42.29,42.35,42.21,42.3,21300.0,36.1221,36.1734,36.0538,36.1306,21300.0
2009-02-27 13:00:00,42.31,42.4,42.29,42.35,36300.0,36.1392,36.2161,36.1221,36.1734,36300.0
2009-02-27 13:05:00,42.35,42.35,42.27,42.31,20600.0,36.1734,36.1734,36.105,36.1392,20600.0
2009-02-27 13:10:00,42.31,42.35,42.26,42.26,31800.0,36.1392,36.1734,36.0965,36.0965,31800.0
2009-02-27 13:15:00,42.32,42.37,42.13,42.3,35500.0,36.1477,36.1904,35.9854,36.1306,35500.0
2009-02-27 13:20:00,42.3,42.37,42.12,42.22,13600.0,36.1306,36.1904,35.9769,36.0623,13600.0
2009-02-27 13:25:00,42.22,42.3,42.22,42.22,2500.0,36.0623,36.1306,36.0623,36.0623,2500.0
2009-02-27 13:30:00,42.25,42.26,42.01,42.12,19800.0,36.0879,36.0965,35.8829,35.9769,19800.0
2009-02-27 13:35:00,42.14,42.14,41.8,41.95,17400.0,35.994,35.994,35.7036,35.8317,17400.0
2009-02-27 13:40:00,41.91,42.0,41.84,41.87,11500.0,35.7975,35.8744,35.7377,35.7634,11500.0
2009-02-27 13:45:00,41.86,42.02,41.84,42.02,18500.0,35.7548,35.8915,35.7377,35.8915,18500.0
2009-02-27 13:50:00,42.0,42.07,41.92,41.95,50900.0,35.8744,35.9342,35.8061,35.8317,50900.0
2009-02-27 13:55:00,41.97,42.07,41.91,42.05,36000.0,35.8488,35.9342,35.7975,35.9171,36000.0
2009-02-27 14:00:00,42.04,42.25,42.02,42.17,60300.0,35.9086,36.0879,35.8915,36.0196,60300.0
2009-02-27 14:05:00,42.18,42.2,42.0,42.0,19100.0,36.0282,36.0452,35.8744,35.8744,19100.0
2009-02-27 14:10:00,41.93,42.07,41.85,41.93,9400.0,35.8146,35.9342,35.7463,35.8146,9400.0
2009-02-27 14:15:00,42.05,42.11,41.89,41.99,13000.0,35.9171,35.9684,35.7804,35.8659,13000.0
2009-02-27 14:20:00,42.08,42.08,41.8,41.88,12500.0,35.9427,35.9427,35.7036,35.7719,12500.0
2009-02-27 14:25:00,41.88,42.03,41.69,41.71,15300.0,35.7719,35.9,35.6096,35.6267,15300.0
2009-02-27 14:30:00,41.71,41.84,41.67,41.78,11000.0,35.6267,35.7377,35.5925,35.6865,11000.0
2009-02-27 14:35:00,41.82,41.82,41.48,41.56,25700.0,35.7207,35.7207,35.4302,35.4986,25700.0
2009-02-27 14:40:00,41.56,41.73,41.46,41.66,28800.0,35.4986,35.6438,35.4132,35.584,28800.0
2009-02-27 14:45:00,41.65,41.8,41.63,41.8,22600.0,35.5754,35.7036,35.5584,35.7036,22600.0
2009-02-27 14:50:00,41.78,41.8,41.66,41.67,27400.0,35.6865,35.7036,35.584,35.5925,27400.0
2009-02-27 14:55:00,41.66,41.8,41.6,41.66,35200.0,35.584,35.7036,35.5327,35.584,35200.0
2009-02-27 15:00:00,41.67,41.71,41.58,41.69,29300.0,35.5925,35.6267,35.5157,35.6096,29300.0
2009-02-27 15:05:00,41.65,41.7,41.53,41.63,33500.0,35.5754,35.6182,35.473,35.5584,33500.0
2009-02-27 15:10:00,41.62,41.62,41.4,41.5,67800.0,35.5498,35.5498,35.3619,35.4473,67800.0
2009-02-27 15:15:00,41.41,41.54,41.28,41.36,29200.0,35.3705,35.4815,35.2594,35.3277,29200.0
2009-02-27 15:20:00,41.33,41.51,41.2,41.47,27400.0,35.3021,35.4559,35.1911,35.4217,27400.0
2009-02-27 15:25:00,41.49,41.58,41.33,41.33,25100.0,35.4388,35.5157,35.3021,35.3021,25100.0
2009-02-27 15:30:00,41.33,41.62,41.33,41.47,43500.0,35.3021,35.5498,35.3021,35.4217,43500.0
2009-02-27 15:35:00,41.48,41.61,41.24,41.37,35800.0,35.4302,35.5413,35.2252,35.3363,35800.0
2009-02-27 15:40:00,41.31,41.51,41.26,41.44,79100.0,35.285,35.4559,35.2423,35.3961,79100.0
2009-02-27 15:45:00,41.44,41.69,41.29,41.64,59100.0,35.3961,35.6096,35.268,35.5669,59100.0
2009-02-27 15:50:00,41.64,41.74,41.46,41.57,45100.0,35.5669,35.6523,35.4132,35.5071,45100.0
2009-02-27 15:55:00,41.57,41.6,41.19,41.35,79200.0,35.5071,35.5327,35.1825,35.3192,79200.0
2009-03-02 09:30:00,40.51,41.56,40.35,40.55,14100.0,34.6017,35.4986,34.4651,34.6359,14100.0
2009-03-02 09:35:00,40.56,42.37,40.56,42.02,39900.0,34.6444,36.1904,34.6444,35.8915,39900.0
2009-03-02 09:40:00,42.05,42.09,41.42,41.47,13900.0,35.9171,35.9513,35.379,35.4217,13900.0
2009-03-02 09:45:00,41.48,41.49,40.9,41.15,22100.0,35.4302,35.4388,34.9348,35.1484,22100.0
2009-03-02 09:50:00,41.17,41.36,40.93,41.07,16600.0,35.1655,35.3277,34.9605,35.08,16600.0
2009-03-02 09:55:00,41.04,41.28,41.04,41.23,20600.0,35.0544,35.2594,35.0544,35.2167,20600.0
2009-03-02 10:00:00,41.25,41.3,41.11,41.14,63300.0,35.2338,35.2765,35.1142,35.1398,63300.0
2009-03-02 10:05:00,41.1,41.2,40.93,41.03,43500.0,35.1057,35.1911,34.9605,35.0459,43500.0
2009-03-02 10:10:00,41.04,41.14,40.95,41.04,44200.0,35.0544,35.1398,34.9775,35.0544,44200.0
2009-03-02 10:15:00,41.04,41.05,40.92,40.95,41800.0,35.0544,35.063,34.9519,34.9775,41800.0
2009-03-02 10:20:00,40.95,41.01,40.9,40.97,21900.0,34.9775,35.0288,34.9348,34.9946,21900.0
2009-03-02 10:25:00,40.95,41.01,40.65,40.7,26700.0,34.9775,35.0288,34.7213,34.764,26700.0
2009-03-02 10:30:00,40.67,40.95,40.57,40.77,18200.0,34.7384,34.9775,34.653,34.8238,18200.0
2009-03-02 10:35:00,40.75,40.93,40.72,40.73,9700.0,34.8067,34.9605,34.7811,34.7896,9700.0
2009-03-02 10:40:00,40.74,40.96,40.59,40.89,28200.0,34.7982,34.9861,34.67,34.9263,28200.0
2009-03-02 10:45:00,40.88,41.0,40.81,40.89,24500.0,34.9178,35.0203,34.858,34.9263,24500.0
2009-03-02 10:50:00,40.88,41.0,40.85,40.87,20800.0,34.9178,35.0203,34.8921,34.9092,20800.0
2009-03-02 10:55:00,40.82,40.96,40.76,40.96,12800.0,34.8665,34.9861,34.8153,34.9861,12800.0
2009-03-02 11:00:00,40.96,41.0,40.87,40.95,13200.0,34.9861,35.0203,34.9092,34.9775,13200.0
2009-03-02 11:05:00,40.94,41.0,40.85,40.92,19300.0,34.969,35.0203,34.8921,34.9519,19300.0
2009-03-02 11:10:00,40.92,40.98,40.8,40.8,13700.0,34.9519,35.0032,34.8494,34.8494,13700.0
2009-03-02 11:15:00,40.8,40.87,40.63,40.74,9100.0,34.8494,34.9092,34.7042,34.7982,9100.0
2009-03-02 11:20:00,40.82,40.97,40.74,40.74,6400.0,34.8665,34.9946,34.7982,34.7982,6400.0
2009-03-02 11:25:00,40.74,40.83,40.59,40.73,9300.0,34.7982,34.875,34.67,34.7896,9300.0
2009-03-02 11:30:00,40.7,40.79,40.55,40.74,8200.0,34.764,34.8409,34.6359,34.7982,8200.0
2009-03-02 11:35:00,40.66,40.85,40.61,40.73,12300.0,34.7298,34.8921,34.6871,34.7896,12300.0
2009-03-02 11:40:00,40.69,40.78,40.67,40.75,15000.0,34.7555,34.8323,34.7384,34.8067,15000.0
2009-03-02 11:45:00,40.75,40.8,40.64,40.64,13800.0,34.8067,34.8494,34.7128,34.7128,13800.0
2009-03-02 11:50:00,40.7,40.76,40.41,40.42,27700.0,34.764,34.8153,34.5163,34.5248,27700.0
2009-03-02 11:55:00,40.37,40.55,40.18,40.55,9700.0,34.4821,34.6359,34.3198,34.6359,9700.0
2009-03-02 12:00:00,40.55,40.92,40.51,40.92,18900.0,34.6359,34.9519,34.6017,34.9519,18900.0
2009-03-02 12:05:00,40.95,41.23,40.78,41.14,15700.0,34.9775,35.2167,34.8323,35.1398,15700.0
2009-03-02 12:10:00,41.12,41.22,40.98,41.1,31100.0,35.1227,35.2082,35.0032,35.1057,31100.0
2009-03-02 12:15:00,41.1,41.1,40.75,40.8,10200.0,35.1057,35.1057,34.8067,34.8494,10200.0
2009-03-02 12:20:00,40.83,41.01,40.74,40.8,16800.0,34.875,35.0288,34.7982,34.8494,16800.0
2009-03-02 12:25:00,40.81,40.9,40.61,40.62,23500.0,34.858,34.9348,34.6871,34.6957,23500.0
2009-03-02 12:30:00,40.67,40.83,40.61,40.67,14900.0,34.7384,34.875,34.6871,34.7384,14900.0
2009-03-02 12:35:00,40.66,40.68,40.49,40.62,17600.0,34.7298,34.7469,34.5846,34.6957,17600.0
2009-03-02 12:40:00,40.64,40.67,40.57,40.61,7000.0,34.7128,34.7384,34.653,34.6871,7000.0
2009-03-02 12:45:00,40.61,40.62,40.4,40.46,13100.0,34.6871,34.6957,34.5078,34.559,13100.0
2009-03-02 12:50:00,40.5,40.81,40.49,40.65,12500.0,34.5932,34.858,34.5846,34.7213,12500.0
2009-03-02 12:55:00,40.67,40.84,40.46,40.46,25900.0,34.7384,34.8836,34.559,34.559,25900.0
2009-03-02 13:00:00,40.46,40.59,40.44,40.59,20500.0,34.559,34.67,34.5419,34.67,20500.0
2009-03-02 13:05:00,40.55,40.65,40.52,40.63,10900.0,34.6359,34.7213,34.6103,34.7042,10900.0
2009-03-02 13:10:00,40.62,40.63,40.46,40.61,12300.0,34.6957,34.7042,34.559,34.6871,12300.0
2009-03-02 13:15:00,40.55,40.74,40.55,40.62,8200.0,34.6359,34.7982,34.6359,34.6957,8200.0
2009-03-02 13:20:00,40.58,40.58,40.24,40.24,13600.0,34.6615,34.6615,34.3711,34.3711,13600.0
2009-03-02 13:25:00,40.23,40.7,40.18,40.29,19300.0,34.3626,34.764,34.3198,34.4138,19300.0
2009-03-02 13:30:00,40.3,40.36,40.14,40.18,17100.0,34.4223,34.4736,34.2857,34.3198,17100.0
2009-03-02 13:35:00,40.19,40.41,40.15,40.3,14000.0,34.3284,34.5163,34.2942,34.4223,14000.0
2009-03-02 13:40:00,40.3,40.35,40.2,40.23,18900.0,34.4223,34.4651,34.3369,34.3626,18900.0
2009-03-02 13:45:00,40.26,40.54,40.2,40.54,14200.0,34.3882,34.6273,34.3369,34.6273,14200.0
2009-03-02 13:50:00,40.52,40.59,40.5,40.59,17500.0,34.6103,34.67,34.5932,34.67,17500.0
2009-03-02 13:55:00,40.6,40.66,40.51,40.64,43000.0,34.6786,34.7298,34.6017,34.7128,43000.0
2009-03-02 14:00:00,40.64,40.79,40.6,40.76,17000.0,34.7128,34.8409,34.6786,34.8153,17000.0
2009-03-02 14:05:00,40.75,40.77,40.63,40.65,21000.0,34.8067,34.8238,34.7042,34.7213,21000.0
2009-03-02 14:10:00,40.65,40.65,40.57,40.57,7300.0,34.7213,34.7213,34.653,34.653,7300.0
2009-03-02 14:15:00,40.57,40.7,40.5,40.57,21000.0,34.653,34.764,34.5932,34.653,21000.0
2009-03-02 14:20:00,40.56,40.57,40.45,40.49,13100.0,34.6444,34.653,34.5505,34.5846,13100.0
2009-03-02 14:25:00,40.48,40.55,40.44,40.55,15000.0,34.5761,34.6359,34.5419,34.6359,15000.0
2009-03-02 14:30:00,40.52,40.66,40.39,40.55,10900.0,34.6103,34.7298,34.4992,34.6359,10900.0
2009-03-02 14:35:00,40.55,40.63,40.54,40.54,11600.0,34.6359,34.7042,34.6273,34.6273,11600.0
2009-03-02 14:40:00,40.54,40.6,40.48,40.58,19800.0,34.6273,34.6786,34.5761,34.6615,19800.0
2009-03-02 14:45:00,40.58,40.61,40.41,40.48,11900.0,34.6615,34.6871,34.5163,34.5761,11900.0
2009-03-02 14:50:00,40.46,40.57,40.45,40.54,25500.0,34.559,34.653,34.5505,34.6273,25500.0
2009-03-02 14:55:00,40.56,40.6,40.47,40.48,19900.0,34.6444,34.6786,34.5675,34.5761,19900.0
2009-03-02 15:00:00,40.52,40.57,40.39,40.5,19500.0,34.6103,34.653,34.4992,34.5932,19500.0
2009-03-02 15:05:00,40.5,40.55,40.36,40.47,15500.0,34.5932,34.6359,34.4736,34.5675,15500.0
2009-03-02 15:10:00,40.47,40.58,40.37,40.57,16500.0,34.5675,34.6615,34.4821,34.653,16500.0
2009-03-02 15:15:00,40.58,40.58,40.17,40.18,11600.0,34.6615,34.6615,34.3113,34.3198,11600.0
2009-03-02 15:20:00,40.21,40.55,40.16,40.3,17900.0,34.3455,34.6359,34.3028,34.4223,17900.0
2009-03-02 15:25:00,40.29,40.55,40.27,40.48,26900.0,34.4138,34.6359,34.3967,34.5761,26900.0
2009-03-02 15:30:00,40.5,40.77,40.5,40.66,47100.0,34.5932,34.8238,34.5932,34.7298,47100.0
2009-03-02 15:35:00,40.65,40.72,40.5,40.54,25900.0,34.7213,34.7811,34.5932,34.6273,25900.0
2009-03-02 15:40:00,40.56,40.66,40.43,40.62,70400.0,34.6444,34.7298,34.5334,34.6957,70400.0
2009-03-02 15:45:00,40.63,40.65,40.44,40.52,49500.0,34.7042,34.7213,34.5419,34.6103,49500.0
2009-03-02 15:50:00,40.51,40.62,40.42,40.46,46300.0,34.6017,34.6957,34.5248,34.559,46300.0
2009-03-02 15:55:00,40.47,40.85,40.44,40.76,86800.0,34.5675,34.8921,34.5419,34.8153,86800.0
2009-03-03 09:30:00,41.16,41.6,41.13,41.23,25500.0,35.1569,35.5327,35.1313,35.2167,25500.0
2009-03-03 09:35:00,41.19,41.22,40.72,40.92,29200.0,35.1825,35.2082,34.7811,34.9519,29200.0
2009-03-03 09:40:00,40.85,40.96,40.72,40.74,16700.0,34.8921,34.9861,34.7811,34.7982,16700.0
2009-03-03 09:45:00,40.74,40.97,40.49,40.52,17800.0,34.7982,34.9946,34.5846,34.6103,17800.0
2009-03-03 09:50:00,40.48,40.99,40.33,40.91,24600.0,34.5761,35.0117,34.448,34.9434,24600.0
2009-03-03 09:55:00,40.95,40.95,40.74,40.86,15800.0,34.9775,34.9775,34.7982,34.9007,15800.0
2009-03-03 10:00:00,40.86,40.87,40.7,40.83,36700.0,34.9007,34.9092,34.764,34.875,36700.0
2009-03-03 10:05:00,40.89,41.0,40.8,40.91,21000.0,34.9263,35.0203,34.8494,34.9434,21000.0
2009-03-03 10:10:00,40.84,40.88,40.7,40.71,15600.0,34.8836,34.9178,34.764,34.7725,15600.0
2009-03-03 10:15:00,40.75,40.84,40.65,40.8,27000.0,34.8067,34.8836,34.7213,34.8494,27000.0
2009-03-03 10:20:00,40.8,40.95,40.8,40.92,27500.0,34.8494,34.9775,34.8494,34.9519,27500.0
2009-03-03 10:25:00,40.9,41.0,40.88,40.96,24000.0,34.9348,35.0203,34.9178,34.9861,24000.0
2009-03-03 10:30:00,40.94,40.97,40.81,40.97,40000.0,34.969,34.9946,34.858,34.9946,40000.0
2009-03-03 10:35:00,40.96,41.0,40.88,41.0,24400.0,34.9861,35.0203,34.9178,35.0203,24400.0
2009-03-03 10:40:00,41.0,41.02,40.95,40.99,65700.0,35.0203,35.0373,34.9775,35.0117,65700.0
2009-03-03 10:45:00,41.0,41.01,40.81,40.87,11700.0,35.0203,35.0288,34.858,34.9092,11700.0
2009-03-03 10:50:00,40.88,40.9,40.79,40.81,13700.0,34.9178,34.9348,34.8409,34.858,13700.0
2009-03-03 10:55:00,40.81,40.81,40.62,40.66,18900.0,34.858,34.858,34.6957,34.7298,18900.0
2009-03-03 11:00:00,40.65,40.87,40.58,40.58,29300.0,34.7213,34.9092,34.6615,34.6615,29300.0
2009-03-03 11:05:00,40.57,40.66,40.49,40.59,14700.0,34.653,34.7298,34.5846,34.67,14700.0
2009-03-03 11:10:00,40.59,40.6,40.38,40.42,21600.0,34.67,34.6786,34.4907,34.5248,21600.0
2009-03-03 11:15:00,40.44,40.69,40.36,40.55,39100.0,34.5419,34.7555,34.4736,34.6359,39100.0
2009-03-03 11:20:00,40.6,40.73,40.58,40.68,14300.0,34.6786,34.7896,34.6615,34.7469,14300.0
2009-03-03 11:25:00,40.73,40.81,40.67,40.71,16900.0,34.7896,34.858,34.7384,34.7725,16900.0
2009-03-03 11:30:00,40.71,40.8,40.62,40.64,8000.0,34.7725,34.8494,34.6957,34.7128,8000.0
2009-03-03 11:35:00,40.63,40.76,40.51,40.55,12700.0,34.7042,34.8153,34.6017,34.6359,12700.0
2009-03-03 11:40:00,40.53,40.72,40.49,40.7,20700.0,34.6188,34.7811,34.5846,34.764,20700.0
2009-03-03 11:45:00,40.7,40.73,40.63,40.69,18900.0,34.764,34.7896,34.7042,34.7555,18900.0
2009-03-03 11:50:00,40.72,40.74,40.53,40.56,17900.0,34.7811,34.7982,34.6188,34.6444,17900.0
2009-03-03 11:55:00,40.57,40.59,40.44,40.59,19400.0,34.653,34.67,34.5419,34.67,19400.0
2009-03-03 12:00:00,40.56,40.83,40.56,40.83,85700.0,34.6444,34.875,34.6444,34.875,85700.0
2009-03-03 12:05:00,40.85,41.03,40.84,41.0,20100.0,34.8921,35.0459,34.8836,35.0203,20100.0
2009-03-03 12:10:00,41.03,41.04,40.95,41.0,32000.0,35.0459,35.0544,34.9775,35.0203,32000.0
2009-03-03 12:15:00,40.99,41.03,40.89,40.98,78600.0,35.0117,35.0459,34.9263,35.0032,78600.0
2009-03-03 12:20:00,40.98,40.99,40.87,40.87,10900.0,35.0032,35.0117,34.9092,34.9092,10900.0
2009-03-03 12:25:00,40.84,41.01,40.84,40.97,11700.0,34.8836,35.0288,34.8836,34.9946,11700.0
2009-03-03 12:30:00,40.94,41.03,40.9,41.0,74700.0,34.969,35.0459,34.9348,35.0203,74700.0
2009-03-03 12:35:00,41.01,41.03,40.82,40.82,57000.0,35.0288,35.0459,34.8665,34.8665,57000.0
2009-03-03 12:40:00,40.84,40.87,40.66,40.87,9100.0,34.8836,34.9092,34.7298,34.9092,9100.0
2009-03-03 12:45:00,40.86,40.86,40.67,40.71,5300.0,34.9007,34.9007,34.7384,34.7725,5300.0
2009-03-03 12:50:00,40.73,40.73,40.26,40.36,12100.0,34.7896,34.7896,34.3882,34.4736,12100.0
2009-03-03 12:55:00,40.38,40.38,40.16,40.24,9100.0,34.4907,34.4907,34.3028,34.3711,9100.0
2009-03-03 13:00:00,40.23,40.24,40.06,40.08,10100.0,34.3626,34.3711,34.2173,34.2344,10100.0
2009-03-03 13:05:00,40.06,40.06,39.88,39.95,11000.0,34.2173,34.2173,34.0636,34.1234,11000.0
2009-03-03 13:10:00,39.92,40.13,39.85,39.85,11700.0,34.0978,34.2771,34.038,34.038,11700.0
2009-03-03 13:15:00,39.86,39.99,39.84,39.99,5700.0,34.0465,34.1576,34.0294,34.1576,5700.0
2009-03-03 13:20:00,39.96,39.97,39.85,39.9,6700.0,34.1319,34.1405,34.038,34.0807,6700.0
2009-03-03 13:25:00,39.9,39.9,39.61,39.62,11800.0,34.0807,34.0807,33.833,33.8415,11800.0
2009-03-03 13:30:00,39.65,39.67,39.47,39.52,14100.0,33.8671,33.8842,33.7134,33.7561,14100.0
2009-03-03 13:35:00,39.5,39.61,39.32,39.42,10600.0,33.739,33.833,33.5853,33.6707,10600.0
2009-03-03 13:40:00,39.41,39.59,39.3,39.35,14700.0,33.6621,33.8159,33.5682,33.6109,14700.0
2009-03-03 13:45:00,39.31,39.36,39.12,39.13,8300.0,33.5767,33.6194,33.4144,33.423,8300.0
2009-03-03 13:50:00,39.17,39.5,39.15,39.43,8300.0,33.4572,33.739,33.4401,33.6792,8300.0
2009-03-03 13:55:00,39.43,39.55,39.29,39.4,11000.0,33.6792,33.7817,33.5596,33.6536,11000.0
2009-03-03 14:00:00,39.41,39.65,39.33,39.58,13800.0,33.6621,33.8671,33.5938,33.8074,13800.0
2009-03-03 14:05:00,39.47,39.58,39.43,39.48,7300.0,33.7134,33.8074,33.6792,33.7219,7300.0
2009-03-03 14:10:00,39.44,39.68,39.41,39.64,5800.0,33.6878,33.8928,33.6621,33.8586,5800.0
2009-03-03 14:15:00,39.67,39.69,39.48,39.56,7700.0,33.8842,33.9013,33.7219,33.7903,7700.0
2009-03-03 14:20:00,39.55,39.85,39.5,39.84,15000.0,33.7817,34.038,33.739,34.0294,15000.0
2009-03-03 14:25:00,39.8,39.84,39.68,39.73,12200.0,33.9953,34.0294,33.8928,33.9355,12200.0
2009-03-03 14:30:00,39.76,39.97,39.74,39.92,16600.0,33.9611,34.1405,33.944,34.0978,16600.0
2009-03-03 14:35:00,39.94,40.12,39.82,39.95,14000.0,34.1148,34.2686,34.0124,34.1234,14000.0
2009-03-03 14:40:00,39.92,40.09,39.88,39.95,14000.0,34.0978,34.243,34.0636,34.1234,14000.0
2009-03-03 14:45:00,39.92,40.03,39.69,39.9,14200.0,34.0978,34.1917,33.9013,34.0807,14200.0
2009-03-03 14:50:00,39.85,39.93,39.72,39.81,11400.0,34.038,34.1063,33.9269,34.0038,11400.0
2009-03-03 14:55:00,39.87,40.09,39.83,39.87,19500.0,34.0551,34.243,34.0209,34.0551,19500.0
2009-03-03 15:00:00,39.92,40.0,39.83,39.9,14200.0,34.0978,34.1661,34.0209,34.0807,14200.0
2009-03-03 15:05:00,39.91,39.94,39.76,39.77,14600.0,34.0892,34.1148,33.9611,33.9696,14600.0
2009-03-03 15:10:00,39.85,40.0,39.66,39.76,14200.0,34.038,34.1661,33.8757,33.9611,14200.0
2009-03-03 15:15:00,39.75,39.89,39.63,39.65,23100.0,33.9526,34.0721,33.8501,33.8671,23100.0
2009-03-03 15:20:00,39.71,39.9,39.55,39.69,24900.0,33.9184,34.0807,33.7817,33.9013,24900.0
2009-03-03 15:25:00,39.68,39.81,39.59,39.6,39500.0,33.8928,34.0038,33.8159,33.8244,39500.0
2009-03-03 15:30:00,39.65,39.8,39.53,39.67,41700.0,33.8671,33.9953,33.7646,33.8842,41700.0
2009-03-03 15:35:00,39.71,39.71,39.47,39.5,27400.0,33.9184,33.9184,33.7134,33.739,27400.0
2009-03-03 15:40:00,39.49,39.56,39.32,39.45,39000.0,33.7305,33.7903,33.5853,33.6963,39000.0
2009-03-03 15:45:00,39.45,39.53,39.38,39.41,30500.0,33.6963,33.7646,33.6365,33.6621,30500.0
2009-03-03 15:50:00,39.41,39.51,39.36,39.47,35600.0,33.6621,33.7476,33.6194,33.7134,35600.0
2009-03-03 15:55:00,39.47,39.66,39.44,39.5,104800.0,33.7134,33.8757,33.6878,33.739,104800.0
2009-03-04 09:30:00,40.23,40.4,40.0,40.05,14600.0,34.3626,34.5078,34.1661,34.2088,14600.0
2009-03-04 09:35:00,40.05,40.75,40.01,40.39,40400.0,34.2088,34.8067,34.1746,34.4992,40400.0
2009-03-04 09:40:00,40.43,40.45,39.89,40.05,32800.0,34.5334,34.5505,34.0721,34.2088,32800.0
2009-03-04 09:45:00,40.08,40.1,39.78,39.86,16200.0,34.2344,34.2515,33.9782,34.0465,16200.0
2009-03-04 09:50:00,39.9,39.9,39.6,39.83,8300.0,34.0807,34.0807,33.8244,34.0209,8300.0
2009-03-04 09:55:00,39.86,39.95,39.79,39.95,10100.0,34.0465,34.1234,33.9867,34.1234,10100.0
2009-03-04 10:00:00,39.95,40.06,39.88,39.97,26100.0,34.1234,34.2173,34.0636,34.1405,26100.0
2009-03-04 10:05:00,39.95,40.08,39.7,39.7,17600.0,34.1234,34.2344,33.9099,33.9099,17600.0
2009-03-04 10:10:00,39.71,39.74,39.5,39.64,15700.0,33.9184,33.944,33.739,33.8586,15700.0
2009-03-04 10:15:00,39.62,39.8,39.58,39.58,13900.0,33.8415,33.9953,33.8074,33.8074,13900.0
2009-03-04 10:20:00,39.61,39.7,39.5,39.65,6000.0,33.833,33.9099,33.739,33.8671,6000.0
2009-03-04 10:25:00,39.59,39.79,39.56,39.76,6000.0,33.8159,33.9867,33.7903,33.9611,6000.0
2009-03-04 10:30:00,39.79,39.81,39.67,39.75,9800.0,33.9867,34.0038,33.8842,33.9526,9800.0
2009-03-04 10:35:00,39.77,39.81,39.51,39.66,10800.0,33.9696,34.0038,33.7476,33.8757,10800.0
2009-03-04 10:40:00,39.59,40.0,39.57,39.88,19500.0,33.8159,34.1661,33.7988,34.0636,19500.0
2009-03-04 10:45:00,39.89,39.99,39.72,39.95,17100.0,34.0721,34.1576,33.9269,34.1234,17100.0
2009-03-04 10:50:00,39.93,40.0,39.8,39.88,26100.0,34.1063,34.1661,33.9953,34.0636,26100.0
2009-03-04 10:55:00,39.85,39.87,39.66,39.67,11200.0,34.038,34.0551,33.8757,33.8842,11200.0
2009-03-04 11:00:00,39.7,40.0,39.7,39.87,20200.0,33.9099,34.1661,33.9099,34.0551,20200.0
2009-03-04 11:05:00,39.88,40.0,39.75,39.76,24800.0,34.0636,34.1661,33.9526,33.9611,24800.0
2009-03-04 11:10:00,39.78,40.03,39.77,39.98,22600.0,33.9782,34.1917,33.9696,34.149,22600.0
2009-03-04 11:15:00,39.95,39.97,39.73,39.87,10200.0,34.1234,34.1405,33.9355,34.0551,10200.0
2009-03-04 11:20:00,39.85,39.97,39.72,39.97,10500.0,34.038,34.1405,33.9269,34.1405,10500.0
2009-03-04 11:25:00,39.9,40.2,39.9,40.16,82000.0,34.0807,34.3369,34.0807,34.3028,82000.0
2009-03-04 11:30:00,40.16,40.17,40.07,40.13,98700.0,34.3028,34.3113,34.2259,34.2771,98700.0
2009-03-04 11:35:00,40.12,40.15,39.99,39.99,25700.0,34.2686,34.2942,34.1576,34.1576,25700.0
2009-03-04 11:40:00,39.98,40.0,39.78,39.8,9400.0,34.149,34.1661,33.9782,33.9953,9400.0
2009-03-04 11:45:00,39.81,39.86,39.65,39.76,12000.0,34.0038,34.0465,33.8671,33.9611,12000.0
2009-03-04 11:50:00,39.81,39.94,39.69,39.81,13000.0,34.0038,34.1148,33.9013,34.0038,13000.0
2009-03-04 11:55:00,39.73,39.94,39.73,39.74,6000.0,33.9355,34.1148,33.9355,33.944,6000.0
2009-03-04 12:00:00,39.77,39.82,39.61,39.63,6100.0,33.9696,34.0124,33.833,33.8501,6100.0
2009-03-04 12:05:00,39.63,39.68,39.44,39.57,11000.0,33.8501,33.8928,33.6878,33.7988,11000.0
2009-03-04 12:10:00,39.55,39.73,39.48,39.62,6200.0,33.7817,33.9355,33.7219,33.8415,6200.0
2009-03-04 12:15:00,39.64,39.66,39.35,39.39,9700.0,33.8586,33.8757,33.6109,33.6451,9700.0
2009-03-04 12:20:00,39.4,39.61,39.39,39.39,12300.0,33.6536,33.833,33.6451,33.6451,12300.0
2009-03-04 12:25:00,39.42,39.56,39.4,39.45,6600.0,33.6707,33.7903,33.6536,33.6963,6600.0
2009-03-04 12:30:00,39.47,39.54,39.44,39.53,9100.0,33.7134,33.7732,33.6878,33.7646,9100.0
2009-03-04 12:35:00,39.54,39.78,39.51,39.69,12800.0,33.7732,33.9782,33.7476,33.9013,12800.0
2009-03-04 12:40:00,39.72,39.72,39.57,39.57,3400.0,33.9269,33.9269,33.7988,33.7988,3400.0
2009-03-04 12:45:00,39.57,39.58,39.3,39.37,9700.0,33.7988,33.8074,33.5682,33.628,9700.0
2009-03-04 12:50:00,39.36,39.54,39.31,39.45,6500.0,33.6194,33.7732,33.5767,33.6963,6500.0
2009-03-04 12:55:00,39.45,39.45,39.27,39.32,3500.0,33.6963,33.6963,33.5426,33.5853,3500.0
2009-03-04 13:00:00,39.31,39.37,39.16,39.16,16900.0,33.5767,33.628,33.4486,33.4486,16900.0
2009-03-04 13:05:00,39.16,39.31,39.08,39.31,6500.0,33.4486,33.5767,33.3803,33.5767,6500.0
2009-03-04 13:10:00,39.33,39.49,39.33,39.39,7200.0,33.5938,33.7305,33.5938,33.6451,7200.0
2009-03-04 13:15:00,39.34,39.56,39.28,39.5,11700.0,33.6024,33.7903,33.5511,33.739,11700.0
2009-03-04 13:20:00,39.51,39.63,39.43,39.59,10000.0,33.7476,33.8501,33.6792,33.8159,10000.0
2009-03-04 13:25:00,39.57,39.66,39.54,39.54,13700.0,33.7988,33.8757,33.7732,33.7732,13700.0
2009-03-04 13:30:00,39.57,39.66,39.5,39.59,18400.0,33.7988,33.8757,33.739,33.8159,18400.0
2009-03-04 13:35:00,39.59,39.6,39.43,39.44,6800.0,33.8159,33.8244,33.6792,33.6878,6800.0
2009-03-04 13:40:00,39.45,39.58,39.43,39.51,7100.0,33.6963,33.8074,33.6792,33.7476,7100.0
2009-03-04 13:45:00,39.51,39.56,39.44,39.46,13700.0,33.7476,33.7903,33.6878,33.7049,13700.0
2009-03-04 13:50:00,39.47,39.53,39.34,39.34,8400.0,33.7134,33.7646,33.6024,33.6024,8400.0
2009-03-04 13:55:00,39.34,39.45,39.29,39.3,9100.0,33.6024,33.6963,33.5596,33.5682,9100.0
2009-03-04 14:00:00,39.24,39.4,39.15,39.37,11100.0,33.5169,33.6536,33.4401,33.628,11100.0
2009-03-04 14:05:00,39.37,39.4,39.3,39.34,43200.0,33.628,33.6536,33.5682,33.6024,43200.0
2009-03-04 14:10:00,39.38,39.39,39.31,39.35,14100.0,33.6365,33.6451,33.5767,33.6109,14100.0
2009-03-04 14:15:00,39.31,39.59,39.31,39.5,32800.0,33.5767,33.8159,33.5767,33.739,32800.0
2009-03-04 14:20:00,39.45,39.5,39.35,39.48,9000.0,33.6963,33.739,33.6109,33.7219,9000.0
2009-03-04 14:25:00,39.44,39.46,39.35,39.42,4200.0,33.6878,33.7049,33.6109,33.6707,4200.0
2009-03-04 14:30:00,39.42,39.45,39.3,39.41,6400.0,33.6707,33.6963,33.5682,33.6621,6400.0
2009-03-04 14:35:00,39.39,39.44,39.31,39.38,34100.0,33.6451,33.6878,33.5767,33.6365,34100.0
2009-03-04 14:40:00,39.38,39.43,39.29,39.35,61800.0,33.6365,33.6792,33.5596,33.6109,61800.0
2009-03-04 14:45:00,39.38,39.55,39.36,39.55,49000.0,33.6365,33.7817,33.6194,33.7817,49000.0
2009-03-04 14:50:00,39.54,39.65,39.46,39.57,73700.0,33.7732,33.8671,33.7049,33.7988,73700.0
2009-03-04 14:55:00,39.55,39.71,39.5,39.59,19000.0,33.7817,33.9184,33.739,33.8159,19000.0
2009-03-04 15:00:00,39.62,39.73,39.57,39.67,34900.0,33.8415,33.9355,33.7988,33.8842,34900.0
2009-03-04 15:05:00,39.68,39.7,39.63,39.69,27900.0,33.8928,33.9099,33.8501,33.9013,27900.0
2009-03-04 15:10:00,39.69,40.0,39.69,39.96,57100.0,33.9013,34.1661,33.9013,34.1319,57100.0
2009-03-04 15:15:00,39.95,40.02,39.9,39.98,27000.0,34.1234,34.1832,34.0807,34.149,27000.0
2009-03-04 15:20:00,39.99,40.0,39.81,39.9,31600.0,34.1576,34.1661,34.0038,34.0807,31600.0
2009-03-04 15:25:00,39.92,40.14,39.86,40.01,94900.0,34.0978,34.2857,34.0465,34.1746,94900.0
2009-03-04 15:30:00,40.0,40.01,39.85,39.86,25300.0,34.1661,34.1746,34.038,34.0465,25300.0
2009-03-04 15:35:00,39.86,39.96,39.78,39.89,55400.0,34.0465,34.1319,33.9782,34.0721,55400.0
2009-03-04 15:40:00,39.87,39.95,39.73,39.81,30400.0,34.0551,34.1234,33.9355,34.0038,30400.0
2009-03-04 15:45:00,39.78,39.85,39.59,39.6,38000.0,33.9782,34.038,33.8159,33.8244,38000.0
2009-03-04 15:50:00,39.59,39.69,39.43,39.45,39800.0,33.8159,33.9013,33.6792,33.6963,39800.0
2009-03-04 15:55:00,39.47,39.62,39.37,39.52,136700.0,33.7134,33.8415,33.628,33.7561,136700.0
2009-03-05 09:30:00,38.46,38.72,38.19,38.5,25500.0,32.8507,33.0728,32.6201,32.8849,25500.0
2009-03-05 09:35:00,38.5,38.94,38.5,38.86,8800.0,32.8849,33.2607,32.8849,33.1924,8800.0
2009-03-05 09:40:00,38.86,38.86,38.5,38.5,4600.0,33.1924,33.1924,32.8849,32.8849,4600.0
2009-03-05 09:45:00,38.47,39.2,38.47,38.61,7000.0,32.8592,33.4828,32.8592,32.9788,7000.0
2009-03-05 09:50:00,38.61,38.74,38.49,38.49,13800.0,32.9788,33.0899,32.8763,32.8763,13800.0
2009-03-05 09:55:00,38.5,38.61,38.08,38.17,25800.0,32.8849,32.9788,32.5261,32.603,25800.0
2009-03-05 10:00:00,38.18,38.4,38.06,38.21,18200.0,32.6115,32.7995,32.509,32.6372,18200.0
2009-03-05 10:05:00,38.21,38.25,38.02,38.07,8000.0,32.6372,32.6713,32.4749,32.5176,8000.0
2009-03-05 10:10:00,38.07,38.07,37.59,37.64,21900.0,32.5176,32.5176,32.1076,32.1503,21900.0
2009-03-05 10:15:00,37.63,37.73,37.51,37.58,12200.0,32.1418,32.2272,32.0393,32.099,12200.0
2009-03-05 10:20:00,37.57,37.73,37.36,37.42,28100.0,32.0905,32.2272,31.9111,31.9624,28100.0
2009-03-05 10:25:00,37.41,37.77,37.28,37.64,41000.0,31.9538,32.2613,31.8428,32.1503,41000.0
2009-03-05 10:30:00,37.59,37.72,37.46,37.61,13600.0,32.1076,32.2186,31.9966,32.1247,13600.0
2009-03-05 10:35:00,37.6,37.69,37.5,37.6,25400.0,32.1161,32.193,32.0307,32.1161,25400.0
2009-03-05 10:40:00,37.6,37.72,37.49,37.51,14800.0,32.1161,32.2186,32.0222,32.0393,14800.0
2009-03-05 10:45:00,37.49,37.51,37.24,37.24,12000.0,32.0222,32.0393,31.8086,31.8086,12000.0
2009-03-05 10:50:00,37.32,37.34,37.13,37.21,10600.0,31.877,31.8941,31.7147,31.783,10600.0
2009-03-05 10:55:00,37.21,37.28,37.08,37.12,9300.0,31.783,31.8428,31.672,31.7061,9300.0
2009-03-05 11:00:00,37.12,37.17,37.01,37.01,7800.0,31.7061,31.7488,31.6122,31.6122,7800.0
2009-03-05 11:05:00,37.02,37.1,37.0,37.01,9700.0,31.6207,31.6891,31.6036,31.6122,9700.0
2009-03-05 11:10:00,37.04,37.13,37.01,37.01,13800.0,31.6378,31.7147,31.6122,31.6122,13800.0
2009-03-05 11:15:00,37.02,37.02,36.75,36.83,16800.0,31.6207,31.6207,31.3901,31.4584,16800.0
2009-03-05 11:20:00,36.84,36.89,36.76,36.88,9500.0,31.467,31.5097,31.3986,31.5011,9500.0
2009-03-05 11:25:00,36.85,36.85,36.76,36.82,7900.0,31.4755,31.4755,31.3986,31.4499,7900.0
2009-03-05 11:30:00,36.77,36.81,36.47,36.81,38700.0,31.4072,31.4414,31.1509,31.4414,38700.0
2009-03-05 11:35:00,36.79,37.04,36.78,36.98,13900.0,31.4243,31.6378,31.4157,31.5866,13900.0
2009-03-05 11:40:00,36.97,37.13,36.85,36.99,16300.0,31.578,31.7147,31.4755,31.5951,16300.0
2009-03-05 11:45:00,37.0,37.09,36.86,36.91,16300.0,31.6036,31.6805,31.4841,31.5268,16300.0
2009-03-05 11:50:00,36.91,36.95,36.84,36.91,12900.0,31.5268,31.5609,31.467,31.5268,12900.0
2009-03-05 11:55:00,36.91,36.99,36.88,36.95,36000.0,31.5268,31.5951,31.5011,31.5609,36000.0
2009-03-05 12:00:00,36.92,36.98,36.86,36.96,47700.0,31.5353,31.5866,31.4841,31.5695,47700.0
2009-03-05 12:05:00,36.91,36.92,36.76,36.77,17600.0,31.5268,31.5353,31.3986,31.4072,17600.0
2009-03-05 12:10:00,36.76,36.83,36.68,36.77,15600.0,31.3986,31.4584,31.3303,31.4072,15600.0
2009-03-05 12:15:00,36.78,36.96,36.76,36.85,8500.0,31.4157,31.5695,31.3986,31.4755,8500.0
2009-03-05 12:20:00,36.85,37.0,36.83,36.87,6400.0,31.4755,31.6036,31.4584,31.4926,6400.0
2009-03-05 12:25:00,36.91,37.02,36.89,36.99,9400.0,31.5268,31.6207,31.5097,31.5951,9400.0
2009-03-05 12:30:00,37.06,37.06,36.77,36.79,28200.0,31.6549,31.6549,31.4072,31.4243,28200.0
2009-03-05 12:35:00,36.78,36.86,36.76,36.83,18800.0,31.4157,31.4841,31.3986,31.4584,18800.0
2009-03-05 12:40:00,36.83,37.0,36.71,36.95,31500.0,31.4584,31.6036,31.3559,31.5609,31500.0
2009-03-05 12:45:00,36.97,36.99,36.83,36.87,16100.0,31.578,31.5951,31.4584,31.4926,16100.0
2009-03-05 12:50:00,36.87,36.97,36.86,36.96,8700.0,31.4926,31.578,31.4841,31.5695,8700.0
2009-03-05 12:55:00,36.96,36.96,36.86,36.92,11100.0,31.5695,31.5695,31.4841,31.5353,11100.0
2009-03-05 13:00:00,36.9,36.96,36.82,36.84,14000.0,31.5182,31.5695,31.4499,31.467,14000.0
2009-03-05 13:05:00,36.86,37.18,36.86,37.13,12000.0,31.4841,31.7574,31.4841,31.7147,12000.0
2009-03-05 13:10:00,37.1,37.3,37.09,37.22,18400.0,31.6891,31.8599,31.6805,31.7916,18400.0
2009-03-05 13:15:00,37.22,37.34,37.13,37.29,15600.0,31.7916,31.8941,31.7147,31.8513,15600.0
2009-03-05 13:20:00,37.29,37.34,36.97,37.09,10500.0,31.8513,31.8941,31.578,31.6805,10500.0
2009-03-05 13:25:00,37.1,37.11,37.02,37.03,8400.0,31.6891,31.6976,31.6207,31.6293,8400.0
2009-03-05 13:30:00,37.06,37.11,36.93,37.01,17800.0,31.6549,31.6976,31.5439,31.6122,17800.0
2009-03-05 13:35:00,37.0,37.0,36.94,36.99,9100.0,31.6036,31.6036,31.5524,31.5951,9100.0
2009-03-05 13:40:00,36.97,37.1,36.75,36.82,17800.0,31.578,31.6891,31.3901,31.4499,17800.0
2009-03-05 13:45:00,36.84,36.96,36.77,36.84,12300.0,31.467,31.5695,31.4072,31.467,12300.0
2009-03-05 13:50:00,36.84,36.98,36.79,36.94,25100.0,31.467,31.5866,31.4243,31.5524,25100.0
2009-03-05 13:55:00,36.94,37.02,36.85,36.9,13900.0,31.5524,31.6207,31.4755,31.5182,13900.0
2009-03-05 14:00:00,36.92,36.97,36.8,36.88,14000.0,31.5353,31.578,31.4328,31.5011,14000.0
2009-03-05 14:05:00,36.88,36.9,36.69,36.8,12100.0,31.5011,31.5182,31.3389,31.4328,12100.0
2009-03-05 14:10:00,36.79,36.83,36.66,36.71,9800.0,31.4243,31.4584,31.3132,31.3559,9800.0
2009-03-05 14:15:00,36.7,36.86,36.63,36.79,13700.0,31.3474,31.4841,31.2876,31.4243,13700.0
2009-03-05 14:20:00,36.77,36.77,36.52,36.56,18300.0,31.4072,31.4072,31.1936,31.2278,18300.0
2009-03-05 14:25:00,36.57,36.72,36.54,36.54,16200.0,31.2364,31.3645,31.2107,31.2107,16200.0
2009-03-05 14:30:00,36.53,36.74,36.5,36.66,38300.0,31.2022,31.3816,31.1766,31.3132,38300.0
2009-03-05 14:35:00,36.7,36.8,36.59,36.71,37400.0,31.3474,31.4328,31.2534,31.3559,37400.0
2009-03-05 14:40:00,36.67,36.9,36.63,36.82,14600.0,31.3218,31.5182,31.2876,31.4499,14600.0
2009-03-05 14:45:00,36.81,36.94,36.71,36.81,15600.0,31.4414,31.5524,31.3559,31.4414,15600.0
2009-03-05 14:50:00,36.84,36.97,36.75,36.84,21100.0,31.467,31.578,31.3901,31.467,21100.0
2009-03-05 14:55:00,36.88,36.91,36.7,36.84,23500.0,31.5011,31.5268,31.3474,31.467,23500.0
2009-03-05 15:00:00,36.85,36.96,36.8,36.88,24500.0,31.4755,31.5695,31.4328,31.5011,24500.0
2009-03-05 15:05:00,36.87,37.0,36.79,36.96,20500.0,31.4926,31.6036,31.4243,31.5695,20500.0
2009-03-05 15:10:00,36.94,37.14,36.94,37.01,20300.0,31.5524,31.7232,31.5524,31.6122,20300.0
2009-03-05 15:15:00,36.98,37.26,36.98,37.15,34700.0,31.5866,31.8257,31.5866,31.7318,34700.0
2009-03-05 15:20:00,37.15,37.26,37.08,37.09,19100.0,31.7318,31.8257,31.672,31.6805,19100.0
2009-03-05 15:25:00,37.12,37.2,36.94,37.03,33200.0,31.7061,31.7745,31.5524,31.6293,33200.0
2009-03-05 15:30:00,37.05,37.07,36.8,36.8,29000.0,31.6463,31.6634,31.4328,31.4328,29000.0
2009-03-05 15:35:00,36.77,36.9,36.66,36.7,31800.0,31.4072,31.5182,31.3132,31.3474,31800.0
2009-03-05 15:40:00,36.72,36.9,36.63,36.87,34800.0,31.3645,31.5182,31.2876,31.4926,34800.0
2009-03-05 15:45:00,36.83,37.03,36.78,37.01,38100.0,31.4584,31.6293,31.4157,31.6122,38100.0
2009-03-05 15:50:00,37.04,37.04,36.73,36.98,48400.0,31.6378,31.6378,31.373,31.5866,48400.0
2009-03-05 15:55:00,37.0,37.13,36.83,36.99,62900.0,31.6036,31.7147,31.4584,31.5951,62900.0
2009-03-06 09:30:00,37.29,37.44,37.01,37.13,25900.0,31.8513,31.9795,31.6122,31.7147,25900.0
2009-03-06 09:35:00,37.1,37.24,36.86,36.93,25000.0,31.6891,31.8086,31.4841,31.5439,25000.0
2009-03-06 09:40:00,36.89,37.65,36.86,37.64,36900.0,31.5097,32.1588,31.4841,32.1503,36900.0
2009-03-06 09:45:00,37.59,37.65,37.37,37.37,17500.0,32.1076,32.1588,31.9197,31.9197,17500.0
2009-03-06 09:50:00,37.32,37.48,37.09,37.09,14000.0,31.877,32.0136,31.6805,31.6805,14000.0
2009-03-06 09:55:00,37.09,37.1,36.87,36.87,20100.0,31.6805,31.6891,31.4926,31.4926,20100.0
2009-03-06 10:00:00,36.86,36.92,36.73,36.82,20200.0,31.4841,31.5353,31.373,31.4499,20200.0
2009-03-06 10:05:00,36.81,36.86,36.63,36.81,11600.0,31.4414,31.4841,31.2876,31.4414,11600.0
2009-03-06 10:10:00,36.81,36.85,36.5,36.51,30300.0,31.4414,31.4755,31.1766,31.1851,30300.0
2009-03-06 10:15:00,36.52,36.61,36.24,36.48,19200.0,31.1936,31.2705,30.9545,31.1595,19200.0
2009-03-06 10:20:00,36.5,36.55,36.27,36.45,12900.0,31.1766,31.2193,30.9801,31.1339,12900.0
2009-03-06 10:25:00,36.36,36.56,36.25,36.55,10200.0,31.057,31.2278,30.963,31.2193,10200.0
2009-03-06 10:30:00,36.49,36.72,36.24,36.24,10800.0,31.168,31.3645,30.9545,30.9545,10800.0
2009-03-06 10:35:00,36.27,36.35,36.14,36.3,10900.0,30.9801,31.0484,30.8691,31.0057,10900.0
2009-03-06 10:40:00,36.34,36.58,36.34,36.57,11600.0,31.0399,31.2449,31.0399,31.2364,11600.0
2009-03-06 10:45:00,36.57,36.57,36.11,36.17,13400.0,31.2364,31.2364,30.8434,30.8947,13400.0
2009-03-06 10:50:00,36.21,36.49,36.12,36.33,25000.0,30.9289,31.168,30.852,31.0314,25000.0
2009-03-06 10:55:00,36.39,36.5,36.11,36.16,13400.0,31.0826,31.1766,30.8434,30.8862,13400.0
2009-03-06 11:00:00,36.23,36.45,36.16,36.44,33700.0,30.9459,31.1339,30.8862,31.1253,33700.0
2009-03-06 11:05:00,36.39,36.39,36.15,36.3,13400.0,31.0826,31.0826,30.8776,31.0057,13400.0
2009-03-06 11:10:00,36.3,36.52,36.3,36.36,9900.0,31.0057,31.1936,31.0057,31.057,9900.0
2009-03-06 11:15:00,36.34,36.37,36.25,36.34,12600.0,31.0399,31.0655,30.963,31.0399,12600.0
2009-03-06 11:20:00,36.35,36.47,36.15,36.19,26200.0,31.0484,31.1509,30.8776,30.9118,26200.0
2009-03-06 11:25:00,36.19,36.33,36.13,36.33,30400.0,30.9118,31.0314,30.8605,31.0314,30400.0
2009-03-06 11:30:00,36.34,36.47,36.15,36.41,36300.0,31.0399,31.1509,30.8776,31.0997,36300.0
2009-03-06 11:35:00,36.44,36.57,36.24,36.37,39700.0,31.1253,31.2364,30.9545,31.0655,39700.0
2009-03-06 11:40:00,36.37,36.37,36.01,36.06,43600.0,31.0655,31.0655,30.758,30.8007,43600.0
2009-03-06 11:45:00,36.08,36.16,36.01,36.09,15100.0,30.8178,30.8862,30.758,30.8264,15100.0
2009-03-06 11:50:00,36.08,36.25,36.06,36.23,18900.0,30.8178,30.963,30.8007,30.9459,18900.0
2009-03-06 11:55:00,36.23,36.3,36.14,36.14,19300.0,30.9459,31.0057,30.8691,30.8691,19300.0
2009-03-06 12:00:00,36.17,36.39,36.13,36.3,13600.0,30.8947,31.0826,30.8605,31.0057,13600.0
2009-03-06 12:05:00,36.3,36.56,36.3,36.39,7900.0,31.0057,31.2278,31.0057,31.0826,7900.0
2009-03-06 12:10:00,36.4,36.41,36.24,36.38,7700.0,31.0911,31.0997,30.9545,31.0741,7700.0
2009-03-06 12:15:00,36.39,36.57,36.27,36.32,5100.0,31.0826,31.2364,30.9801,31.0228,5100.0
2009-03-06 12:20:00,36.39,36.5,36.36,36.36,4600.0,31.0826,31.1766,31.057,31.057,4600.0
2009-03-06 12:25:00,36.3,36.36,36.28,36.32,7500.0,31.0057,31.057,30.9887,31.0228,7500.0
2009-03-06 12:30:00,36.31,36.38,36.2,36.31,12100.0,31.0143,31.0741,30.9203,31.0143,12100.0
2009-03-06 12:35:00,36.3,36.35,36.27,36.35,9700.0,31.0057,31.0484,30.9801,31.0484,9700.0
2009-03-06 12:40:00,36.31,36.39,36.26,36.35,19600.0,31.0143,31.0826,30.9716,31.0484,19600.0
2009-03-06 12:45:00,36.36,36.36,36.25,36.31,25500.0,31.057,31.057,30.963,31.0143,25500.0
2009-03-06 12:50:00,36.33,36.33,36.23,36.32,15800.0,31.0314,31.0314,30.9459,31.0228,15800.0
2009-03-06 12:55:00,36.3,36.35,36.24,36.35,9200.0,31.0057,31.0484,30.9545,31.0484,9200.0
2009-03-06 13:00:00,36.35,36.36,36.28,36.35,6400.0,31.0484,31.057,30.9887,31.0484,6400.0
2009-03-06 13:05:00,36.35,36.4,36.33,36.39,8400.0,31.0484,31.0911,31.0314,31.0826,8400.0
2009-03-06 13:10:00,36.38,36.39,36.15,36.2,9300.0,31.0741,31.0826,30.8776,30.9203,9300.0
2009-03-06 13:15:00,36.19,36.31,36.12,36.31,9100.0,30.9118,31.0143,30.852,31.0143,9100.0
2009-03-06 13:20:00,36.27,36.33,36.16,36.25,15800.0,30.9801,31.0314,30.8862,30.963,15800.0
2009-03-06 13:25:00,36.25,36.26,36.16,36.19,22800.0,30.963,30.9716,30.8862,30.9118,22800.0
2009-03-06 13:30:00,36.23,36.26,36.03,36.12,21400.0,30.9459,30.9716,30.7751,30.852,21400.0
2009-03-06 13:35:00,36.15,36.2,35.83,35.9,30500.0,30.8776,30.9203,30.6043,30.6641,30500.0
2009-03-06 13:40:00,35.89,35.89,35.8,35.84,7100.0,30.6555,30.6555,30.5787,30.6128,7100.0
2009-03-06 13:45:00,35.84,36.06,35.8,36.02,10800.0,30.6128,30.8007,30.5787,30.7666,10800.0
2009-03-06 13:50:00,36.03,36.08,35.89,36.04,9100.0,30.7751,30.8178,30.6555,30.7837,9100.0
2009-03-06 13:55:00,36.06,36.06,35.96,36.02,6600.0,30.8007,30.8007,30.7153,30.7666,6600.0
2009-03-06 14:00:00,36.03,36.26,36.03,36.06,10700.0,30.7751,30.9716,30.7751,30.8007,10700.0
2009-03-06 14:05:00,36.08,36.36,36.02,36.25,16400.0,30.8178,31.057,30.7666,30.963,16400.0
2009-03-06 14:10:00,36.28,36.32,36.12,36.14,9600.0,30.9887,31.0228,30.852,30.8691,9600.0
2009-03-06 14:15:00,36.13,36.13,35.84,35.88,19700.0,30.8605,30.8605,30.6128,30.647,19700.0
2009-03-06 14:20:00,36.0,36.0,35.77,35.79,13500.0,30.7495,30.7495,30.553,30.5701,13500.0
2009-03-06 14:25:00,35.79,35.8,35.71,35.74,36400.0,30.5701,30.5787,30.5018,30.5274,36400.0
2009-03-06 14:30:00,35.74,35.78,35.66,35.71,28600.0,30.5274,30.5616,30.4591,30.5018,28600.0
2009-03-06 14:35:00,35.76,35.78,35.58,35.69,20200.0,30.5445,30.5616,30.3907,30.4847,20200.0
2009-03-06 14:40:00,35.66,35.66,35.4,35.49,23700.0,30.4591,30.4591,30.237,30.3139,23700.0
2009-03-06 14:45:00,35.5,35.56,35.42,35.44,19300.0,30.3224,30.3737,30.2541,30.2712,19300.0
2009-03-06 14:50:00,35.44,35.49,35.37,35.41,15700.0,30.2712,30.3139,30.2114,30.2455,15700.0
2009-03-06 14:55:00,35.37,35.46,35.26,35.26,25600.0,30.2114,30.2882,30.1174,30.1174,25600.0
2009-03-06 15:00:00,35.26,35.3,35.16,35.25,38800.0,30.1174,30.1516,30.032,30.1089,38800.0
2009-03-06 15:05:00,35.26,35.27,35.11,35.19,18600.0,30.1174,30.126,29.9893,30.0576,18600.0
2009-03-06 15:10:00,35.19,35.23,35.11,35.12,16200.0,30.0576,30.0918,29.9893,29.9978,16200.0
2009-03-06 15:15:00,35.14,35.3,35.1,35.23,17700.0,30.0149,30.1516,29.9808,30.0918,17700.0
2009-03-06 15:20:00,35.21,35.23,35.02,35.11,18100.0,30.0747,30.0918,29.9124,29.9893,18100.0
2009-03-06 15:25:00,35.08,35.2,35.04,35.1,22700.0,29.9637,30.0662,29.9295,29.9808,22700.0
2009-03-06 15:30:00,35.13,35.38,35.11,35.37,27300.0,30.0064,30.2199,29.9893,30.2114,27300.0
2009-03-06 15:35:00,35.35,35.42,35.14,35.19,34100.0,30.1943,30.2541,30.0149,30.0576,34100.0
2009-03-06 15:40:00,35.22,35.56,35.16,35.44,47400.0,30.0832,30.3737,30.032,30.2712,47400.0
2009-03-06 15:45:00,35.46,35.69,35.3,35.49,37700.0,30.2882,30.4847,30.1516,30.3139,37700.0
2009-03-06 15:50:00,35.47,35.65,35.44,35.64,61400.0,30.2968,30.4505,30.2712,30.442,61400.0
2009-03-06 15:55:00,35.66,35.85,35.63,35.83,64500.0,30.4591,30.6214,30.4335,30.6043,64500.0
2009-03-09 09:30:00,35.02,35.35,35.0,35.29,17700.0,29.9124,30.1943,29.8953,30.143,17700.0
2009-03-09 09:35:00,35.29,35.7,35.15,35.43,11500.0,30.143,30.4932,30.0235,30.2626,11500.0
2009-03-09 09:40:00,35.41,35.45,35.2,35.29,13600.0,30.2455,30.2797,30.0662,30.143,13600.0
2009-03-09 09:45:00,35.32,35.45,35.16,35.35,12900.0,30.1687,30.2797,30.032,30.1943,12900.0
2009-03-09 09:50:00,35.38,35.68,35.36,35.43,16900.0,30.2199,30.4762,30.2028,30.2626,16900.0
2009-03-09 09:55:00,35.38,35.49,35.17,35.27,11300.0,30.2199,30.3139,30.0405,30.126,11300.0
2009-03-09 10:00:00,35.22,35.7,35.22,35.7,12500.0,30.0832,30.4932,30.0832,30.4932,12500.0
2009-03-09 10:05:00,35.69,35.99,35.66,35.86,23200.0,30.4847,30.7409,30.4591,30.6299,23200.0
2009-03-09 10:10:00,35.85,36.3,35.84,36.09,17400.0,30.6214,31.0057,30.6128,30.8264,17400.0
2009-03-09 10:15:00,36.1,36.27,35.95,35.95,20100.0,30.8349,30.9801,30.7068,30.7068,20100.0
2009-03-09 10:20:00,36.02,36.03,35.95,35.96,17800.0,30.7666,30.7751,30.7068,30.7153,17800.0
2009-03-09 10:25:00,35.97,36.02,35.76,35.8,22300.0,30.7239,30.7666,30.5445,30.5787,22300.0
2009-03-09 10:30:00,35.79,35.95,35.48,35.6,34200.0,30.5701,30.7068,30.3053,30.4078,34200.0
2009-03-09 10:35:00,35.61,35.61,35.25,35.28,30600.0,30.4164,30.4164,30.1089,30.1345,30600.0
2009-03-09 10:40:00,35.34,35.65,35.12,35.63,33200.0,30.1857,30.4505,29.9978,30.4335,33200.0
2009-03-09 10:45:00,35.61,35.7,35.52,35.54,20900.0,30.4164,30.4932,30.3395,30.3566,20900.0
2009-03-09 10:50:00,35.51,35.67,35.34,35.39,30100.0,30.331,30.4676,30.1857,30.2285,30100.0
2009-03-09 10:55:00,35.42,35.44,35.08,35.17,15500.0,30.2541,30.2712,29.9637,30.0405,15500.0
2009-03-09 11:00:00,35.15,35.45,35.08,35.31,25300.0,30.0235,30.2797,29.9637,30.1601,25300.0
2009-03-09 11:05:00,35.24,35.26,35.0,35.07,24400.0,30.1003,30.1174,29.8953,29.9551,24400.0
2009-03-09 11:10:00,35.07,35.13,35.01,35.08,23400.0,29.9551,30.0064,29.9039,29.9637,23400.0
2009-03-09 11:15:00,35.06,35.11,34.75,34.86,37400.0,29.9466,29.9893,29.6818,29.7758,37400.0
2009-03-09 11:20:00,34.87,35.05,34.79,34.89,19600.0,29.7843,29.938,29.716,29.8014,19600.0
2009-03-09 11:25:00,34.81,35.01,34.71,35.01,16500.0,29.733,29.9039,29.6476,29.9039,16500.0
2009-03-09 11:30:00,35.01,35.08,34.87,35.0,14500.0,29.9039,29.9637,29.7843,29.8953,14500.0
2009-03-09 11:35:00,35.0,35.09,34.87,35.0,10500.0,29.8953,29.9722,29.7843,29.8953,10500.0
2009-03-09 11:40:00,35.0,35.05,34.88,35.02,6700.0,29.8953,29.938,29.7928,29.9124,6700.0
2009-03-09 11:45:00,35.0,35.09,34.88,34.97,6300.0,29.8953,29.9722,29.7928,29.8697,6300.0
2009-03-09 11:50:00,34.93,35.0,34.88,34.92,9000.0,29.8355,29.8953,29.7928,29.827,9000.0
2009-03-09 11:55:00,34.89,34.92,34.77,34.89,4900.0,29.8014,29.827,29.6989,29.8014,4900.0
2009-03-09 12:00:00,34.91,34.91,34.81,34.9,4600.0,29.8185,29.8185,29.733,29.8099,4600.0
2009-03-09 12:05:00,34.91,34.93,34.79,34.93,6300.0,29.8185,29.8355,29.716,29.8355,6300.0
2009-03-09 12:10:00,34.9,35.08,34.85,35.03,13000.0,29.8099,29.9637,29.7672,29.921,13000.0
2009-03-09 12:15:00,35.03,35.06,34.94,35.03,11600.0,29.921,29.9466,29.8441,29.921,11600.0
2009-03-09 12:20:00,35.01,35.16,35.0,35.11,12400.0,29.9039,30.032,29.8953,29.9893,12400.0
2009-03-09 12:25:00,35.11,35.12,34.94,35.0,11000.0,29.9893,29.9978,29.8441,29.8953,11000.0
2009-03-09 12:30:00,35.01,35.14,34.96,35.1,6700.0,29.9039,30.0149,29.8612,29.9808,6700.0
2009-03-09 12:35:00,35.11,35.19,34.96,34.97,9200.0,29.9893,30.0576,29.8612,29.8697,9200.0
2009-03-09 12:40:00,34.92,35.03,34.9,34.99,7700.0,29.827,29.921,29.8099,29.8868,7700.0
2009-03-09 12:45:00,35.02,35.05,34.93,34.96,12800.0,29.9124,29.938,29.8355,29.8612,12800.0
2009-03-09 12:50:00,35.01,35.11,34.97,35.0,14300.0,29.9039,29.9893,29.8697,29.8953,14300.0
2009-03-09 12:55:00,35.01,35.1,34.99,35.06,11000.0,29.9039,29.9808,29.8868,29.9466,11000.0
2009-03-09 13:00:00,35.05,35.05,34.87,34.95,14800.0,29.938,29.938,29.7843,29.8526,14800.0
2009-03-09 13:05:00,34.91,34.92,34.61,34.73,15100.0,29.8185,29.827,29.5622,29.6647,15100.0
2009-03-09 13:10:00,34.74,34.82,34.64,34.82,9300.0,29.6733,29.7416,29.5878,29.7416,9300.0
2009-03-09 13:15:00,34.79,34.88,34.71,34.83,12100.0,29.716,29.7928,29.6476,29.7501,12100.0
2009-03-09 13:20:00,34.86,34.89,34.68,34.73,8700.0,29.7758,29.8014,29.622,29.6647,8700.0
2009-03-09 13:25:00,34.7,34.76,34.61,34.64,14800.0,29.6391,29.6903,29.5622,29.5878,14800.0
2009-03-09 13:30:00,34.69,34.88,34.65,34.88,9000.0,29.6305,29.7928,29.5964,29.7928,9000.0
2009-03-09 13:35:00,34.84,34.86,34.63,34.63,14000.0,29.7587,29.7758,29.5793,29.5793,14000.0
2009-03-09 13:40:00,34.67,34.81,34.66,34.67,18100.0,29.6135,29.733,29.6049,29.6135,18100.0
2009-03-09 13:45:00,34.67,34.72,34.6,34.69,9900.0,29.6135,29.6562,29.5537,29.6305,9900.0
2009-03-09 13:50:00,34.73,34.84,34.71,34.71,8000.0,29.6647,29.7587,29.6476,29.6476,8000.0
2009-03-09 13:55:00,34.71,34.87,34.66,34.73,10000.0,29.6476,29.7843,29.6049,29.6647,10000.0
2009-03-09 14:00:00,34.75,35.04,34.64,35.03,13200.0,29.6818,29.9295,29.5878,29.921,13200.0
2009-03-09 14:05:00,35.0,35.07,34.94,34.99,13200.0,29.8953,29.9551,29.8441,29.8868,13200.0
2009-03-09 14:10:00,34.99,35.06,34.88,34.92,11500.0,29.8868,29.9466,29.7928,29.827,11500.0
2009-03-09 14:15:00,34.95,35.03,34.86,34.97,9100.0,29.8526,29.921,29.7758,29.8697,9100.0
2009-03-09 14:20:00,34.99,35.0,34.76,34.86,8700.0,29.8868,29.8953,29.6903,29.7758,8700.0
2009-03-09 14:25:00,34.86,34.98,34.81,34.96,8600.0,29.7758,29.8783,29.733,29.8612,8600.0
2009-03-09 14:30:00,34.92,34.96,34.78,34.84,10900.0,29.827,29.8612,29.7074,29.7587,10900.0
2009-03-09 14:35:00,34.83,34.9,34.67,34.81,13200.0,29.7501,29.8099,29.6135,29.733,13200.0
2009-03-09 14:40:00,34.84,34.91,34.73,34.82,12300.0,29.7587,29.8185,29.6647,29.7416,12300.0
2009-03-09 14:45:00,34.79,35.0,34.78,34.91,15200.0,29.716,29.8953,29.7074,29.8185,15200.0
2009-03-09 14:50:00,34.93,35.0,34.87,34.91,6400.0,29.8355,29.8953,29.7843,29.8185,6400.0
2009-03-09 14:55:00,34.92,34.94,34.77,34.8,8900.0,29.827,29.8441,29.6989,29.7245,8900.0
2009-03-09 15:00:00,34.83,34.96,34.83,34.96,6800.0,29.7501,29.8612,29.7501,29.8612,6800.0
2009-03-09 15:05:00,34.95,34.95,34.74,34.87,13200.0,29.8526,29.8526,29.6733,29.7843,13200.0
2009-03-09 15:10:00,34.88,34.88,34.61,34.69,13200.0,29.7928,29.7928,29.5622,29.6305,13200.0
2009-03-09 15:15:00,34.68,34.72,34.5,34.57,19100.0,29.622,29.6562,29.4683,29.5281,19100.0
2009-03-09 15:20:00,34.57,34.66,34.5,34.55,10700.0,29.5281,29.6049,29.4683,29.511,10700.0
2009-03-09 15:25:00,34.57,34.67,34.55,34.59,10800.0,29.5281,29.6135,29.511,29.5451,10800.0
2009-03-09 15:30:00,34.6,34.75,34.53,34.64,12100.0,29.5537,29.6818,29.4939,29.5878,12100.0
2009-03-09 15:35:00,34.68,34.77,34.5,34.5,17600.0,29.622,29.6989,29.4683,29.4683,17600.0
2009-03-09 15:40:00,34.5,34.65,34.47,34.58,31600.0,29.4683,29.5964,29.4426,29.5366,31600.0
2009-03-09 15:45:00,34.6,34.6,34.3,34.32,42900.0,29.5537,29.5537,29.2974,29.3145,42900.0
2009-03-09 15:50:00,34.32,34.6,34.3,34.52,45500.0,29.3145,29.5537,29.2974,29.4853,45500.0
2009-03-09 15:55:00,34.53,34.63,34.48,34.56,58400.0,29.4939,29.5793,29.4512,29.5195,58400.0
2009-03-10 09:30:00,35.18,35.56,35.07,35.38,17300.0,30.0491,30.3737,29.9551,30.2199,17300.0
2009-03-10 09:35:00,35.4,35.6,35.09,35.16,20600.0,30.237,30.4078,29.9722,30.032,20600.0
2009-03-10 09:40:00,35.03,35.37,34.83,35.35,30200.0,29.921,30.2114,29.7501,30.1943,30200.0
2009-03-10 09:45:00,35.32,35.7,35.32,35.69,16800.0,30.1687,30.4932,30.1687,30.4847,16800.0
2009-03-10 09:50:00,35.71,36.07,35.68,36.04,38500.0,30.5018,30.8093,30.4762,30.7837,38500.0
2009-03-10 09:55:00,36.04,36.24,35.96,36.14,44000.0,30.7837,30.9545,30.7153,30.8691,44000.0
2009-03-10 10:00:00,36.13,36.13,35.93,35.93,43900.0,30.8605,30.8605,30.6897,30.6897,43900.0
2009-03-10 10:05:00,35.93,36.14,35.93,36.09,41100.0,30.6897,30.8691,30.6897,30.8264,41100.0
2009-03-10 10:10:00,36.05,36.14,35.73,36.03,74300.0,30.7922,30.8691,30.5189,30.7751,74300.0
2009-03-10 10:15:00,36.03,36.11,35.92,35.99,42000.0,30.7751,30.8434,30.6812,30.7409,42000.0
2009-03-10 10:20:00,36.02,36.06,35.82,35.84,21200.0,30.7666,30.8007,30.5957,30.6128,21200.0
2009-03-10 10:25:00,35.86,35.86,35.69,35.83,10400.0,30.6299,30.6299,30.4847,30.6043,10400.0
2009-03-10 10:30:00,35.82,35.83,35.6,35.63,12600.0,30.5957,30.6043,30.4078,30.4335,12600.0
2009-03-10 10:35:00,35.63,35.72,35.53,35.67,17200.0,30.4335,30.5103,30.348,30.4676,17200.0
2009-03-10 10:40:00,35.69,35.75,35.65,35.68,22400.0,30.4847,30.536,30.4505,30.4762,22400.0
2009-03-10 10:45:00,35.72,35.75,35.65,35.68,22400.0,30.5103,30.536,30.4505,30.4762,22400.0
2009-03-10 10:50:00,35.66,35.82,35.66,35.73,61800.0,30.4591,30.5957,30.4591,30.5189,61800.0
2009-03-10 10:55:00,35.71,35.8,35.68,35.75,23300.0,30.5018,30.5787,30.4762,30.536,23300.0
2009-03-10 11:00:00,35.75,35.84,35.71,35.83,33300.0,30.536,30.6128,30.5018,30.6043,33300.0
2009-03-10 11:05:00,35.8,35.87,35.76,35.81,26600.0,30.5787,30.6384,30.5445,30.5872,26600.0
2009-03-10 11:10:00,35.79,35.93,35.76,35.9,38200.0,30.5701,30.6897,30.5445,30.6641,38200.0
2009-03-10 11:15:00,35.9,35.93,35.83,35.86,77900.0,30.6641,30.6897,30.6043,30.6299,77900.0
2009-03-10 11:20:00,35.86,35.89,35.76,35.79,64300.0,30.6299,30.6555,30.5445,30.5701,64300.0
2009-03-10 11:25:00,35.79,36.08,35.79,36.05,106600.0,30.5701,30.8178,30.5701,30.7922,106600.0
2009-03-10 11:30:00,36.07,36.15,36.07,36.11,52900.0,30.8093,30.8776,30.8093,30.8434,52900.0
2009-03-10 11:35:00,36.12,36.15,35.97,36.0,65800.0,30.852,30.8776,30.7239,30.7495,65800.0
2009-03-10 11:40:00,36.02,36.1,36.01,36.06,15500.0,30.7666,30.8349,30.758,30.8007,15500.0
2009-03-10 11:45:00,36.05,36.1,36.05,36.1,18100.0,30.7922,30.8349,30.7922,30.8349,18100.0
2009-03-10 11:50:00,36.1,36.22,36.04,36.19,32400.0,30.8349,30.9374,30.7837,30.9118,32400.0
2009-03-10 11:55:00,36.19,36.42,36.16,36.42,119000.0,30.9118,31.1082,30.8862,31.1082,119000.0
2009-03-10 12:00:00,36.4,36.42,36.28,36.36,43100.0,31.0911,31.1082,30.9887,31.057,43100.0
2009-03-10 12:05:00,36.33,36.37,36.25,36.29,29200.0,31.0314,31.0655,30.963,30.9972,29200.0
2009-03-10 12:10:00,36.29,36.33,36.27,36.28,16800.0,30.9972,31.0314,30.9801,30.9887,16800.0
2009-03-10 12:15:00,36.27,36.35,36.23,36.32,38800.0,30.9801,31.0484,30.9459,31.0228,38800.0
2009-03-10 12:20:00,36.33,36.35,36.3,36.31,18400.0,31.0314,31.0484,31.0057,31.0143,18400.0
2009-03-10 12:25:00,36.31,36.35,36.27,36.3,21100.0,31.0143,31.0484,30.9801,31.0057,21100.0
2009-03-10 12:30:00,36.3,36.38,36.26,36.32,57700.0,31.0057,31.0741,30.9716,31.0228,57700.0
2009-03-10 12:35:00,36.32,36.34,36.21,36.22,23400.0,31.0228,31.0399,30.9289,30.9374,23400.0
2009-03-10 12:40:00,36.25,36.28,36.17,36.24,23100.0,30.963,30.9887,30.8947,30.9545,23100.0
2009-03-10 12:45:00,36.24,36.3,36.21,36.28,20800.0,30.9545,31.0057,30.9289,30.9887,20800.0
2009-03-10 12:50:00,36.29,36.3,36.2,36.28,16800.0,30.9972,31.0057,30.9203,30.9887,16800.0
2009-03-10 12:55:00,36.27,36.3,36.13,36.13,14800.0,30.9801,31.0057,30.8605,30.8605,14800.0
2009-03-10 13:00:00,36.1,36.21,36.1,36.18,10500.0,30.8349,30.9289,30.8349,30.9032,10500.0
2009-03-10 13:05:00,36.15,36.2,36.11,36.18,14400.0,30.8776,30.9203,30.8434,30.9032,14400.0
2009-03-10 13:10:00,36.19,36.2,36.13,36.17,14000.0,30.9118,30.9203,30.8605,30.8947,14000.0
2009-03-10 13:15:00,36.16,36.2,36.08,36.11,20300.0,30.8862,30.9203,30.8178,30.8434,20300.0
2009-03-10 13:20:00,36.13,36.16,36.09,36.11,16400.0,30.8605,30.8862,30.8264,30.8434,16400.0
2009-03-10 13:25:00,36.09,36.15,36.03,36.06,12800.0,30.8264,30.8776,30.7751,30.8007,12800.0
2009-03-10 13:30:00,36.04,36.13,36.02,36.12,30400.0,30.7837,30.8605,30.7666,30.852,30400.0
2009-03-10 13:35:00,36.12,36.14,35.97,36.03,62300.0,30.852,30.8691,30.7239,30.7751,62300.0
2009-03-10 13:40:00,36.01,36.2,36.0,36.13,22900.0,30.758,30.9203,30.7495,30.8605,22900.0
2009-03-10 13:45:00,36.11,36.17,36.09,36.16,16200.0,30.8434,30.8947,30.8264,30.8862,16200.0
2009-03-10 13:50:00,36.16,36.18,36.03,36.03,26800.0,30.8862,30.9032,30.7751,30.7751,26800.0
2009-03-10 13:55:00,36.02,36.07,36.0,36.04,14500.0,30.7666,30.8093,30.7495,30.7837,14500.0
2009-03-10 14:00:00,36.04,36.13,36.02,36.06,21300.0,30.7837,30.8605,30.7666,30.8007,21300.0
2009-03-10 14:05:00,36.07,36.15,35.98,36.05,38500.0,30.8093,30.8776,30.7324,30.7922,38500.0
2009-03-10 14:10:00,36.07,36.1,35.92,35.92,23900.0,30.8093,30.8349,30.6812,30.6812,23900.0
2009-03-10 14:15:00,35.92,36.0,35.8,36.0,25000.0,30.6812,30.7495,30.5787,30.7495,25000.0
2009-03-10 14:20:00,36.0,36.01,35.95,36.01,22400.0,30.7495,30.758,30.7068,30.758,22400.0
2009-03-10 14:25:00,36.01,36.04,35.73,35.73,71500.0,30.758,30.7837,30.5189,30.5189,71500.0
2009-03-10 14:30:00,35.75,35.99,35.75,35.96,19300.0,30.536,30.7409,30.536,30.7153,19300.0
2009-03-10 14:35:00,35.96,35.99,35.74,35.85,25900.0,30.7153,30.7409,30.5274,30.6214,25900.0
2009-03-10 14:40:00,35.86,35.88,35.82,35.85,16000.0,30.6299,30.647,30.5957,30.6214,16000.0
2009-03-10 14:45:00,35.85,35.9,35.64,35.69,33000.0,30.6214,30.6641,30.442,30.4847,33000.0
2009-03-10 14:50:00,35.69,35.77,35.65,35.7,28800.0,30.4847,30.553,30.4505,30.4932,28800.0
2009-03-10 14:55:00,35.71,35.99,35.7,35.99,49600.0,30.5018,30.7409,30.4932,30.7409,49600.0
2009-03-10 15:00:00,35.99,36.06,35.9,35.99,39200.0,30.7409,30.8007,30.6641,30.7409,39200.0
2009-03-10 15:05:00,36.0,36.23,35.99,36.12,35600.0,30.7495,30.9459,30.7409,30.852,35600.0
2009-03-10 15:10:00,36.15,36.19,36.08,36.1,23500.0,30.8776,30.9118,30.8178,30.8349,23500.0
2009-03-10 15:15:00,36.07,36.16,35.93,36.06,19700.0,30.8093,30.8862,30.6897,30.8007,19700.0
2009-03-10 15:20:00,36.06,36.14,36.0,36.06,26900.0,30.8007,30.8691,30.7495,30.8007,26900.0
2009-03-10 15:25:00,36.03,36.23,36.03,36.17,29900.0,30.7751,30.9459,30.7751,30.8947,29900.0
2009-03-10 15:30:00,36.2,36.24,36.08,36.1,22800.0,30.9203,30.9545,30.8178,30.8349,22800.0
2009-03-10 15:35:00,36.11,36.14,36.01,36.11,40000.0,30.8434,30.8691,30.758,30.8434,40000.0
2009-03-10 15:40:00,36.12,36.2,36.08,36.15,35100.0,30.852,30.9203,30.8178,30.8776,35100.0
2009-03-10 15:45:00,36.18,36.21,36.07,36.2,40800.0,30.9032,30.9289,30.8093,30.9203,40800.0
2009-03-10 15:50:00,36.18,36.34,36.13,36.31,40700.0,30.9032,31.0399,30.8605,31.0143,40700.0
2009-03-10 15:55:00,36.3,36.42,36.22,36.28,59500.0,31.0057,31.1082,30.9374,30.9887,59500.0
2009-03-11 09:30:00,36.35,36.82,36.32,36.49,22000.0,31.0484,31.4499,31.0228,31.168,22000.0
2009-03-11 09:35:00,36.51,36.7,36.4,36.7,20700.0,31.1851,31.3474,31.0911,31.3474,20700.0
2009-03-11 09:40:00,36.71,36.76,36.38,36.56,10400.0,31.3559,31.3986,31.0741,31.2278,10400.0
2009-03-11 09:45:00,36.59,36.9,36.59,36.83,13900.0,31.2534,31.5182,31.2534,31.4584,13900.0
2009-03-11 09:50:00,36.83,37.0,36.83,36.95,24900.0,31.4584,31.6036,31.4584,31.5609,24900.0
2009-03-11 09:55:00,36.96,37.15,36.88,37.01,17200.0,31.5695,31.7318,31.5011,31.6122,17200.0
2009-03-11 10:00:00,36.99,37.05,36.84,36.85,20100.0,31.5951,31.6463,31.467,31.4755,20100.0
2009-03-11 10:05:00,36.82,36.96,36.53,36.56,29900.0,31.4499,31.5695,31.2022,31.2278,29900.0
2009-03-11 10:10:00,36.53,36.85,36.47,36.81,41800.0,31.2022,31.4755,31.1509,31.4414,41800.0
2009-03-11 10:15:00,36.82,36.99,36.81,36.96,25400.0,31.4499,31.5951,31.4414,31.5695,25400.0
2009-03-11 10:20:00,36.97,37.05,36.95,37.01,26300.0,31.578,31.6463,31.5609,31.6122,26300.0
2009-03-11 10:25:00,37.03,37.26,37.02,37.23,17500.0,31.6293,31.8257,31.6207,31.8001,17500.0
2009-03-11 10:30:00,37.26,37.46,37.18,37.41,31400.0,31.8257,31.9966,31.7574,31.9538,31400.0
2009-03-11 10:35:00,37.41,37.5,37.4,37.43,29000.0,31.9538,32.0307,31.9453,31.9709,29000.0
2009-03-11 10:40:00,37.43,37.48,37.37,37.37,16300.0,31.9709,32.0136,31.9197,31.9197,16300.0
2009-03-11 10:45:00,37.37,37.37,37.1,37.1,9700.0,31.9197,31.9197,31.6891,31.6891,9700.0
2009-03-11 10:50:00,37.13,37.15,37.05,37.15,12500.0,31.7147,31.7318,31.6463,31.7318,12500.0
2009-03-11 10:55:00,37.11,37.15,37.03,37.04,7400.0,31.6976,31.7318,31.6293,31.6378,7400.0
2009-03-11 11:00:00,37.06,37.12,36.96,37.05,12700.0,31.6549,31.7061,31.5695,31.6463,12700.0
2009-03-11 11:05:00,37.06,37.12,36.99,37.03,6100.0,31.6549,31.7061,31.5951,31.6293,6100.0
2009-03-11 11:10:00,37.07,37.08,36.89,36.97,8100.0,31.6634,31.672,31.5097,31.578,8100.0
2009-03-11 11:15:00,36.99,37.05,36.96,36.97,8600.0,31.5951,31.6463,31.5695,31.578,8600.0
2009-03-11 11:20:00,36.93,36.93,36.68,36.69,10400.0,31.5439,31.5439,31.3303,31.3389,10400.0
2009-03-11 11:25:00,36.69,36.75,36.66,36.73,9300.0,31.3389,31.3901,31.3132,31.373,9300.0
2009-03-11 11:30:00,36.75,36.77,36.71,36.71,13100.0,31.3901,31.4072,31.3559,31.3559,13100.0
2009-03-11 11:35:00,36.73,36.75,36.62,36.67,29300.0,31.373,31.3901,31.2791,31.3218,29300.0
2009-03-11 11:40:00,36.67,36.68,36.58,36.58,11700.0,31.3218,31.3303,31.2449,31.2449,11700.0
2009-03-11 11:45:00,36.62,36.7,36.58,36.69,15000.0,31.2791,31.3474,31.2449,31.3389,15000.0
2009-03-11 11:50:00,36.69,36.82,36.68,36.82,9000.0,31.3389,31.4499,31.3303,31.4499,9000.0
2009-03-11 11:55:00,36.82,36.91,36.8,36.9,19600.0,31.4499,31.5268,31.4328,31.5182,19600.0
2009-03-11 12:00:00,36.89,37.02,36.84,36.95,18400.0,31.5097,31.6207,31.467,31.5609,18400.0
2009-03-11 12:05:00,36.92,37.01,36.89,36.93,10700.0,31.5353,31.6122,31.5097,31.5439,10700.0
2009-03-11 12:10:00,36.95,36.96,36.9,36.93,4800.0,31.5609,31.5695,31.5182,31.5439,4800.0
2009-03-11 12:15:00,36.92,36.94,36.81,36.81,3700.0,31.5353,31.5524,31.4414,31.4414,3700.0
2009-03-11 12:20:00,36.79,36.79,36.64,36.74,5100.0,31.4243,31.4243,31.2961,31.3816,5100.0
2009-03-11 12:25:00,36.74,36.81,36.69,36.8,6100.0,31.3816,31.4414,31.3389,31.4328,6100.0
2009-03-11 12:30:00,36.84,36.9,36.78,36.9,9300.0,31.467,31.5182,31.4157,31.5182,9300.0
2009-03-11 12:35:00,36.92,36.95,36.69,36.69,13300.0,31.5353,31.5609,31.3389,31.3389,13300.0
2009-03-11 12:40:00,36.69,36.69,36.5,36.53,19400.0,31.3389,31.3389,31.1766,31.2022,19400.0
2009-03-11 12:45:00,36.55,36.57,36.5,36.52,9300.0,31.2193,31.2364,31.1766,31.1936,9300.0
2009-03-11 12:50:00,36.51,36.51,36.48,36.51,10800.0,31.1851,31.1851,31.1595,31.1851,10800.0
2009-03-11 12:55:00,36.51,36.51,36.34,36.37,9800.0,31.1851,31.1851,31.0399,31.0655,9800.0
2009-03-11 13:00:00,36.37,36.45,36.35,36.42,12800.0,31.0655,31.1339,31.0484,31.1082,12800.0
2009-03-11 13:05:00,36.46,36.5,36.36,36.41,4300.0,31.1424,31.1766,31.057,31.0997,4300.0
2009-03-11 13:10:00,36.41,36.52,36.41,36.51,12200.0,31.0997,31.1936,31.0997,31.1851,12200.0
2009-03-11 13:15:00,36.49,36.58,36.46,36.51,10900.0,31.168,31.2449,31.1424,31.1851,10900.0
2009-03-11 13:20:00,36.49,36.59,36.42,36.56,6900.0,31.168,31.2534,31.1082,31.2278,6900.0
2009-03-11 13:25:00,36.57,36.58,36.31,36.36,6000.0,31.2364,31.2449,31.0143,31.057,6000.0
2009-03-11 13:30:00,36.41,36.46,36.36,36.38,4300.0,31.0997,31.1424,31.057,31.0741,4300.0
2009-03-11 13:35:00,36.4,36.66,36.38,36.66,11400.0,31.0911,31.3132,31.0741,31.3132,11400.0
2009-03-11 13:40:00,36.69,36.74,36.6,36.61,12700.0,31.3389,31.3816,31.262,31.2705,12700.0
2009-03-11 13:45:00,36.61,36.67,36.53,36.59,11500.0,31.2705,31.3218,31.2022,31.2534,11500.0
2009-03-11 13:50:00,36.62,36.62,36.41,36.41,16000.0,31.2791,31.2791,31.0997,31.0997,16000.0
2009-03-11 13:55:00,36.43,36.56,36.42,36.55,32600.0,31.1168,31.2278,31.1082,31.2193,32600.0
2009-03-11 14:00:00,36.59,36.66,36.57,36.64,12500.0,31.2534,31.3132,31.2364,31.2961,12500.0
2009-03-11 14:05:00,36.62,36.7,36.55,36.57,41200.0,31.2791,31.3474,31.2193,31.2364,41200.0
2009-03-11 14:10:00,36.56,36.57,36.44,36.51,11700.0,31.2278,31.2364,31.1253,31.1851,11700.0
2009-03-11 14:15:00,36.51,36.54,36.3,36.31,14200.0,31.1851,31.2107,31.0057,31.0143,14200.0
2009-03-11 14:20:00,36.33,36.5,36.33,36.41,30100.0,31.0314,31.1766,31.0314,31.0997,30100.0
2009-03-11 14:25:00,36.4,36.45,36.26,36.43,19500.0,31.0911,31.1339,30.9716,31.1168,19500.0
2009-03-11 14:30:00,36.44,36.55,36.43,36.55,14900.0,31.1253,31.2193,31.1168,31.2193,14900.0
2009-03-11 14:35:00,36.54,36.61,36.46,36.57,16900.0,31.2107,31.2705,31.1424,31.2364,16900.0
2009-03-11 14:40:00,36.57,36.73,36.5,36.72,8900.0,31.2364,31.373,31.1766,31.3645,8900.0
2009-03-11 14:45:00,36.73,36.88,36.72,36.87,24800.0,31.373,31.5011,31.3645,31.4926,24800.0
2009-03-11 14:50:00,36.88,36.91,36.74,36.76,13600.0,31.5011,31.5268,31.3816,31.3986,13600.0
2009-03-11 14:55:00,36.74,36.78,36.63,36.63,10100.0,31.3816,31.4157,31.2876,31.2876,10100.0
2009-03-11 15:00:00,36.62,36.83,36.62,36.83,15000.0,31.2791,31.4584,31.2791,31.4584,15000.0
2009-03-11 15:05:00,36.83,37.0,36.77,37.0,19400.0,31.4584,31.6036,31.4072,31.6036,19400.0
2009-03-11 15:10:00,37.01,37.1,36.96,37.07,16000.0,31.6122,31.6891,31.5695,31.6634,16000.0
2009-03-11 15:15:00,37.01,37.01,36.87,36.99,13700.0,31.6122,31.6122,31.4926,31.5951,13700.0
2009-03-11 15:20:00,37.01,37.14,36.98,37.11,15900.0,31.6122,31.7232,31.5866,31.6976,15900.0
2009-03-11 15:25:00,37.11,37.24,37.05,37.05,14300.0,31.6976,31.8086,31.6463,31.6463,14300.0
2009-03-11 15:30:00,37.07,37.15,36.99,37.13,18000.0,31.6634,31.7318,31.5951,31.7147,18000.0
2009-03-11 15:35:00,37.12,37.24,37.09,37.18,17600.0,31.7061,31.8086,31.6805,31.7574,17600.0
2009-03-11 15:40:00,37.19,37.22,37.15,37.17,25900.0,31.7659,31.7916,31.7318,31.7488,25900.0
2009-03-11 15:45:00,37.17,37.18,36.92,36.99,38400.0,31.7488,31.7574,31.5353,31.5951,38400.0
2009-03-11 15:50:00,37.0,37.09,36.98,36.98,24300.0,31.6036,31.6805,31.5866,31.5866,24300.0
2009-03-11 15:55:00,36.98,37.0,36.86,36.86,33100.0,31.5866,31.6036,31.4841,31.4841,33100.0
2009-03-12 09:30:00,36.92,37.39,36.72,37.39,8300.0,31.5353,31.9368,31.3645,31.9368,8300.0
2009-03-12 09:35:00,37.39,37.39,36.49,36.54,19800.0,31.9368,31.9368,31.168,31.2107,19800.0
2009-03-12 09:40:00,36.56,36.62,36.33,36.53,10300.0,31.2278,31.2791,31.0314,31.2022,10300.0
2009-03-12 09:45:00,36.52,36.53,36.29,36.37,9200.0,31.1936,31.2022,30.9972,31.0655,9200.0
2009-03-12 09:50:00,36.45,36.51,36.4,36.44,8700.0,31.1339,31.1851,31.0911,31.1253,8700.0
2009-03-12 09:55:00,36.44,36.6,36.34,36.53,5400.0,31.1253,31.262,31.0399,31.2022,5400.0
2009-03-12 10:00:00,36.57,36.76,36.56,36.69,13300.0,31.2364,31.3986,31.2278,31.3389,13300.0
2009-03-12 10:05:00,36.63,36.64,36.44,36.47,16600.0,31.2876,31.2961,31.1253,31.1509,16600.0
2009-03-12 10:10:00,36.48,36.52,36.36,36.36,22400.0,31.1595,31.1936,31.057,31.057,22400.0
2009-03-12 10:15:00,36.32,36.52,36.32,36.4,24200.0,31.0228,31.1936,31.0228,31.0911,24200.0
2009-03-12 10:20:00,36.4,36.78,36.4,36.54,32200.0,31.0911,31.4157,31.0911,31.2107,32200.0
2009-03-12 10:25:00,36.53,36.59,36.36,36.41,16600.0,31.2022,31.2534,31.057,31.0997,16600.0
2009-03-12 10:30:00,36.43,36.56,36.25,36.31,28200.0,31.1168,31.2278,30.963,31.0143,28200.0
2009-03-12 10:35:00,36.34,36.36,36.08,36.14,22300.0,31.0399,31.057,30.8178,30.8691,22300.0
2009-03-12 10:40:00,36.13,36.44,36.06,36.35,32600.0,30.8605,31.1253,30.8007,31.0484,32600.0
2009-03-12 10:45:00,36.35,36.35,36.18,36.32,33300.0,31.0484,31.0484,30.9032,31.0228,33300.0
2009-03-12 10:50:00,36.33,36.34,36.2,36.31,22300.0,31.0314,31.0399,30.9203,31.0143,22300.0
2009-03-12 10:55:00,36.3,36.34,36.16,36.2,20000.0,31.0057,31.0399,30.8862,30.9203,20000.0
2009-03-12 11:00:00,36.19,36.31,36.19,36.26,19500.0,30.9118,31.0143,30.9118,30.9716,19500.0
2009-03-12 11:05:00,36.28,36.3,36.19,36.29,15900.0,30.9887,31.0057,30.9118,30.9972,15900.0
2009-03-12 11:10:00,36.28,36.38,36.22,36.26,35900.0,30.9887,31.0741,30.9374,30.9716,35900.0
2009-03-12 11:15:00,36.25,36.44,36.19,36.28,55000.0,30.963,31.1253,30.9118,30.9887,55000.0
2009-03-12 11:20:00,36.29,36.43,36.25,36.25,69200.0,30.9972,31.1168,30.963,30.963,69200.0
2009-03-12 11:25:00,36.24,36.35,36.17,36.28,13900.0,30.9545,31.0484,30.8947,30.9887,13900.0
2009-03-12 11:30:00,36.27,36.3,36.17,36.21,16400.0,30.9801,31.0057,30.8947,30.9289,16400.0
2009-03-12 11:35:00,36.21,36.28,36.17,36.28,10200.0,30.9289,30.9887,30.8947,30.9887,10200.0
2009-03-12 11:40:00,36.28,36.31,36.22,36.29,25700.0,30.9887,31.0143,30.9374,30.9972,25700.0
2009-03-12 11:45:00,36.3,36.32,36.24,36.27,18100.0,31.0057,31.0228,30.9545,30.9801,18100.0
2009-03-12 11:50:00,36.27,36.3,36.14,36.15,39200.0,30.9801,31.0057,30.8691,30.8776,39200.0
2009-03-12 11:55:00,36.17,36.24,36.08,36.11,12400.0,30.8947,30.9545,30.8178,30.8434,12400.0
2009-03-12 12:00:00,36.1,36.17,36.06,36.06,12600.0,30.8349,30.8947,30.8007,30.8007,12600.0
2009-03-12 12:05:00,36.08,36.3,36.04,36.26,19500.0,30.8178,31.0057,30.7837,30.9716,19500.0
2009-03-12 12:10:00,36.28,36.28,36.17,36.27,18800.0,30.9887,30.9887,30.8947,30.9801,18800.0
2009-03-12 12:15:00,36.27,36.29,36.11,36.18,36300.0,30.9801,30.9972,30.8434,30.9032,36300.0
2009-03-12 12:20:00,36.16,36.2,36.12,36.12,38800.0,30.8862,30.9203,30.852,30.852,38800.0
2009-03-12 12:25:00,36.15,36.19,36.06,36.17,24100.0,30.8776,30.9118,30.8007,30.8947,24100.0
2009-03-12 12:30:00,36.18,36.18,36.02,36.14,35000.0,30.9032,30.9032,30.7666,30.8691,35000.0
2009-03-12 12:35:00,36.12,36.19,36.06,36.09,35600.0,30.852,30.9118,30.8007,30.8264,35600.0
2009-03-12 12:40:00,36.06,36.17,36.03,36.13,17900.0,30.8007,30.8947,30.7751,30.8605,17900.0
2009-03-12 12:45:00,36.16,36.16,35.92,36.03,49600.0,30.8862,30.8862,30.6812,30.7751,49600.0
2009-03-12 12:50:00,36.03,36.17,36.0,36.17,24000.0,30.7751,30.8947,30.7495,30.8947,24000.0
2009-03-12 12:55:00,36.19,36.25,36.11,36.17,41900.0,30.9118,30.963,30.8434,30.8947,41900.0
2009-03-12 13:00:00,36.18,36.22,36.06,36.17,52800.0,30.9032,30.9374,30.8007,30.8947,52800.0
2009-03-12 13:05:00,36.17,36.22,36.13,36.18,46700.0,30.8947,30.9374,30.8605,30.9032,46700.0
2009-03-12 13:10:00,36.17,36.18,36.06,36.16,17300.0,30.8947,30.9032,30.8007,30.8862,17300.0
2009-03-12 13:15:00,36.16,36.24,36.13,36.2,67200.0,30.8862,30.9545,30.8605,30.9203,67200.0
2009-03-12 13:20:00,36.2,36.2,36.08,36.14,45800.0,30.9203,30.9203,30.8178,30.8691,45800.0
2009-03-12 13:25:00,36.15,36.15,35.95,36.01,24900.0,30.8776,30.8776,30.7068,30.758,24900.0
2009-03-12 13:30:00,36.02,36.17,36.02,36.16,23900.0,30.7666,30.8947,30.7666,30.8862,23900.0
2009-03-12 13:35:00,36.17,36.17,36.11,36.15,34300.0,30.8947,30.8947,30.8434,30.8776,34300.0
2009-03-12 13:40:00,36.14,36.18,36.14,36.15,31900.0,30.8691,30.9032,30.8691,30.8776,31900.0
2009-03-12 13:45:00,36.16,36.17,36.12,36.16,53400.0,30.8862,30.8947,30.852,30.8862,53400.0
2009-03-12 13:50:00,36.16,36.17,36.06,36.15,33700.0,30.8862,30.8947,30.8007,30.8776,33700.0
2009-03-12 13:55:00,36.15,36.15,36.11,36.13,21500.0,30.8776,30.8776,30.8434,30.8605,21500.0
2009-03-12 14:00:00,36.15,36.18,36.11,36.16,65900.0,30.8776,30.9032,30.8434,30.8862,65900.0
2009-03-12 14:05:00,36.17,36.17,36.12,36.15,80700.0,30.8947,30.8947,30.852,30.8776,80700.0
2009-03-12 14:10:00,36.15,36.16,36.12,36.13,95000.0,30.8776,30.8862,30.852,30.8605,95000.0
2009-03-12 14:15:00,36.13,36.16,36.13,36.15,53800.0,30.8605,30.8862,30.8605,30.8776,53800.0
2009-03-12 14:20:00,36.14,36.17,36.11,36.11,91600.0,30.8691,30.8947,30.8434,30.8434,91600.0
2009-03-12 14:25:00,36.13,36.14,36.01,36.06,33800.0,30.8605,30.8691,30.758,30.8007,33800.0
2009-03-12 14:30:00,36.05,36.12,36.02,36.12,21000.0,30.7922,30.852,30.7666,30.852,21000.0
2009-03-12 14:35:00,36.12,36.14,36.05,36.1,44900.0,30.852,30.8691,30.7922,30.8349,44900.0
2009-03-12 14:40:00,36.1,36.12,36.07,36.08,77600.0,30.8349,30.852,30.8093,30.8178,77600.0
2009-03-12 14:45:00,36.08,36.29,36.07,36.17,144700.0,30.8178,30.9972,30.8093,30.8947,144700.0
2009-03-12 14:50:00,36.17,36.35,36.16,36.33,76700.0,30.8947,31.0484,30.8862,31.0314,76700.0
2009-03-12 14:55:00,36.32,36.35,36.29,36.31,47700.0,31.0228,31.0484,30.9972,31.0143,47700.0
2009-03-12 15:00:00,36.32,36.44,36.32,36.35,56100.0,31.0228,31.1253,31.0228,31.0484,56100.0
2009-03-12 15:05:00,36.35,36.55,36.33,36.53,108700.0,31.0484,31.2193,31.0314,31.2022,108700.0
2009-03-12 15:10:00,36.51,36.53,36.43,36.5,51500.0,31.1851,31.2022,31.1168,31.1766,51500.0
2009-03-12 15:15:00,36.49,36.57,36.42,36.57,43800.0,31.168,31.2364,31.1082,31.2364,43800.0
2009-03-12 15:20:00,36.57,36.67,36.51,36.58,21800.0,31.2364,31.3218,31.1851,31.2449,21800.0
2009-03-12 15:25:00,36.56,36.78,36.52,36.77,28400.0,31.2278,31.4157,31.1936,31.4072,28400.0
2009-03-12 15:30:00,36.75,36.85,36.73,36.82,36100.0,31.3901,31.4755,31.373,31.4499,36100.0
2009-03-12 15:35:00,36.82,37.04,36.79,37.02,36300.0,31.4499,31.6378,31.4243,31.6207,36300.0
2009-03-12 15:40:00,37.01,37.12,37.01,37.11,44400.0,31.6122,31.7061,31.6122,31.6976,44400.0
2009-03-12 15:45:00,37.09,37.33,37.08,37.31,36000.0,31.6805,31.8855,31.672,31.8684,36000.0
2009-03-12 15:50:00,37.31,37.36,37.18,37.33,64200.0,31.8684,31.9111,31.7574,31.8855,64200.0
2009-03-12 15:55:00,37.33,37.33,37.08,37.11,83400.0,31.8855,31.8855,31.672,31.6976,83400.0
2009-03-13 09:30:00,37.62,38.1,37.57,37.62,25300.0,32.1332,32.5432,32.0905,32.1332,25300.0
2009-03-13 09:35:00,37.59,38.38,37.52,37.67,51300.0,32.1076,32.7824,32.0478,32.1759,51300.0
2009-03-13 09:40:00,37.67,37.86,37.57,37.71,36500.0,32.1759,32.3382,32.0905,32.2101,36500.0
2009-03-13 09:45:00,37.71,37.91,37.68,37.82,22800.0,32.2101,32.3809,32.1845,32.304,22800.0
2009-03-13 09:50:00,37.84,37.91,37.76,37.91,20400.0,32.3211,32.3809,32.2528,32.3809,20400.0
2009-03-13 09:55:00,37.92,38.29,37.92,38.29,13800.0,32.3895,32.7055,32.3895,32.7055,13800.0
2009-03-13 10:00:00,38.36,38.74,38.33,38.67,76100.0,32.7653,33.0899,32.7397,33.0301,76100.0
2009-03-13 10:05:00,38.65,38.96,38.59,38.96,34600.0,33.013,33.2778,32.9617,33.2778,34600.0
2009-03-13 10:10:00,38.94,39.04,38.72,38.88,39100.0,33.2607,33.3461,33.0728,33.2094,39100.0
2009-03-13 10:15:00,38.86,38.93,38.79,38.83,32800.0,33.1924,33.2522,33.1326,33.1667,32800.0
2009-03-13 10:20:00,38.78,39.04,38.72,38.74,39600.0,33.124,33.3461,33.0728,33.0899,39600.0
2009-03-13 10:25:00,38.74,38.78,38.57,38.57,31800.0,33.0899,33.124,32.9447,32.9447,31800.0
2009-03-13 10:30:00,38.58,38.74,38.47,38.72,35400.0,32.9532,33.0899,32.8592,33.0728,35400.0
2009-03-13 10:35:00,38.69,38.72,38.6,38.72,31800.0,33.0472,33.0728,32.9703,33.0728,31800.0
2009-03-13 10:40:00,38.72,39.09,38.72,39.08,25800.0,33.0728,33.3888,33.0728,33.3803,25800.0
2009-03-13 10:45:00,39.08,39.25,39.02,39.18,26400.0,33.3803,33.5255,33.329,33.4657,26400.0
2009-03-13 10:50:00,39.19,39.19,38.83,38.9,30100.0,33.4742,33.4742,33.1667,33.2265,30100.0
2009-03-13 10:55:00,38.91,38.98,38.76,38.89,21300.0,33.2351,33.2949,33.1069,33.218,21300.0
2009-03-13 11:00:00,38.85,38.89,38.76,38.83,15200.0,33.1838,33.218,33.1069,33.1667,15200.0
2009-03-13 11:05:00,38.83,38.84,38.44,38.52,23000.0,33.1667,33.1753,32.8336,32.902,23000.0
2009-03-13 11:10:00,38.52,38.52,38.35,38.42,22300.0,32.902,32.902,32.7567,32.8165,22300.0
2009-03-13 11:15:00,38.41,38.47,38.31,38.35,20600.0,32.808,32.8592,32.7226,32.7567,20600.0
2009-03-13 11:20:00,38.34,38.37,38.22,38.36,17400.0,32.7482,32.7738,32.6457,32.7653,17400.0
2009-03-13 11:25:00,38.38,38.38,38.3,38.33,14700.0,32.7824,32.7824,32.714,32.7397,14700.0
2009-03-13 11:30:00,38.34,38.36,38.08,38.1,24400.0,32.7482,32.7653,32.5261,32.5432,24400.0
2009-03-13 11:35:00,38.07,38.23,38.02,38.16,21400.0,32.5176,32.6542,32.4749,32.5945,21400.0
2009-03-13 11:40:00,38.13,38.23,38.04,38.07,15300.0,32.5688,32.6542,32.492,32.5176,15300.0
2009-03-13 11:45:00,38.11,38.2,37.91,37.98,19300.0,32.5518,32.6286,32.3809,32.4407,19300.0
2009-03-13 11:50:00,38.0,38.11,37.88,37.88,9100.0,32.4578,32.5518,32.3553,32.3553,9100.0
2009-03-13 11:55:00,37.88,38.26,37.88,38.22,16800.0,32.3553,32.6799,32.3553,32.6457,16800.0
2009-03-13 12:00:00,38.22,38.35,38.14,38.2,16600.0,32.6457,32.7567,32.5774,32.6286,16600.0
2009-03-13 12:05:00,38.17,38.17,38.03,38.09,8300.0,32.603,32.603,32.4834,32.5347,8300.0
2009-03-13 12:10:00,38.07,38.13,38.02,38.05,16500.0,32.5176,32.5688,32.4749,32.5005,16500.0
2009-03-13 12:15:00,38.05,38.16,38.0,38.09,23200.0,32.5005,32.5945,32.4578,32.5347,23200.0
2009-03-13 12:20:00,38.05,38.17,38.0,38.14,16800.0,32.5005,32.603,32.4578,32.5774,16800.0
2009-03-13 12:25:00,38.15,38.35,38.13,38.19,18000.0,32.5859,32.7567,32.5688,32.6201,18000.0
2009-03-13 12:30:00,38.18,38.34,38.15,38.3,16700.0,32.6115,32.7482,32.5859,32.714,16700.0
2009-03-13 12:35:00,38.3,38.37,38.23,38.26,15600.0,32.714,32.7738,32.6542,32.6799,15600.0
2009-03-13 12:40:00,38.26,38.56,38.26,38.54,20300.0,32.6799,32.9361,32.6799,32.919,20300.0
2009-03-13 12:45:00,38.55,38.76,38.55,38.65,19800.0,32.9276,33.1069,32.9276,33.013,19800.0
2009-03-13 12:50:00,38.63,38.74,38.6,38.68,14800.0,32.9959,33.0899,32.9703,33.0386,14800.0
2009-03-13 12:55:00,38.71,38.78,38.62,38.76,18500.0,33.0642,33.124,32.9874,33.1069,18500.0
2009-03-13 13:00:00,38.74,38.76,38.61,38.67,12000.0,33.0899,33.1069,32.9788,33.0301,12000.0
2009-03-13 13:05:00,38.67,38.72,38.6,38.72,11900.0,33.0301,33.0728,32.9703,33.0728,11900.0
2009-03-13 13:10:00,38.71,38.89,38.65,38.89,10700.0,33.0642,33.218,33.013,33.218,10700.0
2009-03-13 13:15:00,38.86,38.98,38.86,38.98,15100.0,33.1924,33.2949,33.1924,33.2949,15100.0
2009-03-13 13:20:00,38.94,38.99,38.91,38.96,17300.0,33.2607,33.3034,33.2351,33.2778,17300.0
2009-03-13 13:25:00,38.96,39.04,38.94,38.98,14900.0,33.2778,33.3461,33.2607,33.2949,14900.0
2009-03-13 13:30:00,39.01,39.01,38.89,38.89,6000.0,33.3205,33.3205,33.218,33.218,6000.0
2009-03-13 13:35:00,38.88,38.94,38.73,38.75,18400.0,33.2094,33.2607,33.0813,33.0984,18400.0
2009-03-13 13:40:00,38.76,38.81,38.71,38.73,38200.0,33.1069,33.1497,33.0642,33.0813,38200.0
2009-03-13 13:45:00,38.71,38.77,38.6,38.69,24600.0,33.0642,33.1155,32.9703,33.0472,24600.0
2009-03-13 13:50:00,38.7,38.71,38.59,38.64,22800.0,33.0557,33.0642,32.9617,33.0045,22800.0
2009-03-13 13:55:00,38.64,38.73,38.59,38.73,21100.0,33.0045,33.0813,32.9617,33.0813,21100.0
2009-03-13 14:00:00,38.73,38.85,38.71,38.82,23200.0,33.0813,33.1838,33.0642,33.1582,23200.0
2009-03-13 14:05:00,38.8,38.97,38.79,38.9,13700.0,33.1411,33.2863,33.1326,33.2265,13700.0
2009-03-13 14:10:00,38.92,38.95,38.8,38.8,17900.0,33.2436,33.2692,33.1411,33.1411,17900.0
2009-03-13 14:15:00,38.83,38.87,38.73,38.79,25600.0,33.1667,33.2009,33.0813,33.1326,25600.0
2009-03-13 14:20:00,38.79,39.0,38.75,38.97,45000.0,33.1326,33.3119,33.0984,33.2863,45000.0
2009-03-13 14:25:00,38.97,39.18,38.96,39.18,22600.0,33.2863,33.4657,33.2778,33.4657,22600.0
2009-03-13 14:30:00,39.18,39.36,39.13,39.33,24400.0,33.4657,33.6194,33.423,33.5938,24400.0
2009-03-13 14:35:00,39.32,39.48,39.29,39.45,29100.0,33.5853,33.7219,33.5596,33.6963,29100.0
2009-03-13 14:40:00,39.45,39.48,39.26,39.26,20900.0,33.6963,33.7219,33.534,33.534,20900.0
2009-03-13 14:45:00,39.28,39.5,39.28,39.44,26000.0,33.5511,33.739,33.5511,33.6878,26000.0
2009-03-13 14:50:00,39.43,39.45,39.22,39.22,18700.0,33.6792,33.6963,33.4999,33.4999,18700.0
2009-03-13 14:55:00,39.22,39.22,38.94,39.01,24600.0,33.4999,33.4999,33.2607,33.3205,24600.0
2009-03-13 15:00:00,38.98,39.04,38.94,38.99,22900.0,33.2949,33.3461,33.2607,33.3034,22900.0
2009-03-13 15:05:00,39.01,39.16,38.93,39.14,29100.0,33.3205,33.4486,33.2522,33.4315,29100.0
2009-03-13 15:10:00,39.14,39.17,39.09,39.1,19100.0,33.4315,33.4572,33.3888,33.3974,19100.0
2009-03-13 15:15:00,39.12,39.35,39.12,39.28,32600.0,33.4144,33.6109,33.4144,33.5511,32600.0
2009-03-13 15:20:00,39.29,39.32,39.2,39.29,16100.0,33.5596,33.5853,33.4828,33.5596,16100.0
2009-03-13 15:25:00,39.31,39.34,39.25,39.27,14400.0,33.5767,33.6024,33.5255,33.5426,14400.0
2009-03-13 15:30:00,39.28,39.36,39.18,39.28,82700.0,33.5511,33.6194,33.4657,33.5511,82700.0
2009-03-13 15:35:00,39.27,39.3,39.16,39.28,38500.0,33.5426,33.5682,33.4486,33.5511,38500.0
2009-03-13 15:40:00,39.26,39.44,39.26,39.41,43100.0,33.534,33.6878,33.534,33.6621,43100.0
2009-03-13 15:45:00,39.42,39.44,39.26,39.26,49200.0,33.6707,33.6878,33.534,33.534,49200.0
2009-03-13 15:50:00,39.26,39.55,39.24,39.53,69000.0,33.534,33.7817,33.5169,33.7646,69000.0
2009-03-13 15:55:00,39.51,39.64,39.47,39.57,109900.0,33.7476,33.8586,33.7134,33.7988,109900.0
2009-03-16 09:30:00,40.05,40.25,39.75,39.87,29400.0,34.2088,34.3796,33.9526,34.0551,29400.0
2009-03-16 09:35:00,39.9,40.04,39.74,40.03,23400.0,34.0807,34.2003,33.944,34.1917,23400.0
2009-03-16 09:40:00,40.03,40.22,39.92,40.11,43200.0,34.1917,34.354,34.0978,34.2601,43200.0
2009-03-16 09:45:00,40.1,40.24,39.9,40.06,14700.0,34.2515,34.3711,34.0807,34.2173,14700.0
2009-03-16 09:50:00,40.02,40.04,39.78,40.04,16100.0,34.1832,34.2003,33.9782,34.2003,16100.0
2009-03-16 09:55:00,40.08,40.22,39.8,39.86,26000.0,34.2344,34.354,33.9953,34.0465,26000.0
2009-03-16 10:00:00,39.95,40.22,39.92,40.22,21700.0,34.1234,34.354,34.0978,34.354,21700.0
2009-03-16 10:05:00,40.15,40.15,39.91,40.05,15000.0,34.2942,34.2942,34.0892,34.2088,15000.0
2009-03-16 10:10:00,40.03,40.03,39.9,39.95,16600.0,34.1917,34.1917,34.0807,34.1234,16600.0
2009-03-16 10:15:00,39.95,40.08,39.91,39.93,31200.0,34.1234,34.2344,34.0892,34.1063,31200.0
2009-03-16 10:20:00,39.92,40.07,39.87,39.93,69800.0,34.0978,34.2259,34.0551,34.1063,69800.0
2009-03-16 10:25:00,39.94,39.94,39.78,39.87,38800.0,34.1148,34.1148,33.9782,34.0551,38800.0
2009-03-16 10:30:00,39.88,40.22,39.87,40.17,44800.0,34.0636,34.354,34.0551,34.3113,44800.0
2009-03-16 10:35:00,40.15,40.2,40.05,40.05,12600.0,34.2942,34.3369,34.2088,34.2088,12600.0
2009-03-16 10:40:00,40.08,40.12,39.89,39.9,33800.0,34.2344,34.2686,34.0721,34.0807,33800.0
2009-03-16 10:45:00,39.87,40.02,39.84,39.93,17800.0,34.0551,34.1832,34.0294,34.1063,17800.0
2009-03-16 10:50:00,39.9,39.9,39.63,39.71,21500.0,34.0807,34.0807,33.8501,33.9184,21500.0
2009-03-16 10:55:00,39.71,39.85,39.64,39.72,17800.0,33.9184,34.038,33.8586,33.9269,17800.0
2009-03-16 11:00:00,39.71,39.94,39.7,39.8,15800.0,33.9184,34.1148,33.9099,33.9953,15800.0
2009-03-16 11:05:00,39.85,40.15,39.84,40.1,20100.0,34.038,34.2942,34.0294,34.2515,20100.0
2009-03-16 11:10:00,40.06,40.14,40.03,40.08,22200.0,34.2173,34.2857,34.1917,34.2344,22200.0
2009-03-16 11:15:00,40.09,40.2,40.07,40.19,13800.0,34.243,34.3369,34.2259,34.3284,13800.0
2009-03-16 11:20:00,40.21,40.25,40.13,40.22,16400.0,34.3455,34.3796,34.2771,34.354,16400.0
2009-03-16 11:25:00,40.25,40.28,40.05,40.1,19700.0,34.3796,34.4053,34.2088,34.2515,19700.0
2009-03-16 11:30:00,40.08,40.09,40.01,40.03,12500.0,34.2344,34.243,34.1746,34.1917,12500.0
2009-03-16 11:35:00,40.03,40.1,39.98,40.05,13500.0,34.1917,34.2515,34.149,34.2088,13500.0
2009-03-16 11:40:00,40.03,40.14,39.97,39.99,35400.0,34.1917,34.2857,34.1405,34.1576,35400.0
2009-03-16 11:45:00,40.02,40.04,39.95,40.0,13900.0,34.1832,34.2003,34.1234,34.1661,13900.0
2009-03-16 11:50:00,39.99,40.03,39.86,39.92,25700.0,34.1576,34.1917,34.0465,34.0978,25700.0
2009-03-16 11:55:00,39.9,40.03,39.88,40.01,18600.0,34.0807,34.1917,34.0636,34.1746,18600.0
2009-03-16 12:00:00,40.0,40.07,39.98,40.02,16800.0,34.1661,34.2259,34.149,34.1832,16800.0
2009-03-16 12:05:00,40.05,40.14,40.05,40.11,13600.0,34.2088,34.2857,34.2088,34.2601,13600.0
2009-03-16 12:10:00,40.14,40.22,40.08,40.21,22500.0,34.2857,34.354,34.2344,34.3455,22500.0
2009-03-16 12:15:00,40.18,40.2,40.12,40.14,7300.0,34.3198,34.3369,34.2686,34.2857,7300.0
2009-03-16 12:20:00,40.15,40.17,40.09,40.14,8900.0,34.2942,34.3113,34.243,34.2857,8900.0
2009-03-16 12:25:00,40.16,40.2,40.07,40.12,12200.0,34.3028,34.3369,34.2259,34.2686,12200.0
2009-03-16 12:30:00,40.16,40.33,40.16,40.26,20400.0,34.3028,34.448,34.3028,34.3882,20400.0
2009-03-16 12:35:00,40.25,40.48,40.24,40.37,16700.0,34.3796,34.5761,34.3711,34.4821,16700.0
2009-03-16 12:40:00,40.35,40.53,40.3,40.49,39200.0,34.4651,34.6188,34.4223,34.5846,39200.0
2009-03-16 12:45:00,40.47,40.63,40.47,40.63,24200.0,34.5675,34.7042,34.5675,34.7042,24200.0
2009-03-16 12:50:00,40.65,40.66,40.52,40.52,14200.0,34.7213,34.7298,34.6103,34.6103,14200.0
2009-03-16 12:55:00,40.52,40.61,40.46,40.47,10200.0,34.6103,34.6871,34.559,34.5675,10200.0
2009-03-16 13:00:00,40.47,40.52,40.28,40.37,18200.0,34.5675,34.6103,34.4053,34.4821,18200.0
2009-03-16 13:05:00,40.39,40.39,40.25,40.31,15100.0,34.4992,34.4992,34.3796,34.4309,15100.0
2009-03-16 13:10:00,40.31,40.31,40.22,40.24,13600.0,34.4309,34.4309,34.354,34.3711,13600.0
2009-03-16 13:15:00,40.21,40.25,40.14,40.23,14900.0,34.3455,34.3796,34.2857,34.3626,14900.0
2009-03-16 13:20:00,40.23,40.24,40.04,40.13,13600.0,34.3626,34.3711,34.2003,34.2771,13600.0
2009-03-16 13:25:00,40.15,40.18,40.06,40.17,15300.0,34.2942,34.3198,34.2173,34.3113,15300.0
2009-03-16 13:30:00,40.17,40.18,40.07,40.15,16200.0,34.3113,34.3198,34.2259,34.2942,16200.0
2009-03-16 13:35:00,40.15,40.43,40.15,40.32,38200.0,34.2942,34.5334,34.2942,34.4394,38200.0
2009-03-16 13:40:00,40.35,40.36,40.15,40.21,17000.0,34.4651,34.4736,34.2942,34.3455,17000.0
2009-03-16 13:45:00,40.21,40.32,40.21,40.26,13300.0,34.3455,34.4394,34.3455,34.3882,13300.0
2009-03-16 13:50:00,40.24,40.29,40.09,40.09,10700.0,34.3711,34.4138,34.243,34.243,10700.0
2009-03-16 13:55:00,40.08,40.12,39.97,40.0,21200.0,34.2344,34.2686,34.1405,34.1661,21200.0
2009-03-16 14:00:00,40.0,40.1,39.98,40.03,38100.0,34.1661,34.2515,34.149,34.1917,38100.0
2009-03-16 14:05:00,40.04,40.06,39.96,40.06,21200.0,34.2003,34.2173,34.1319,34.2173,21200.0
2009-03-16 14:10:00,40.05,40.15,40.02,40.02,17000.0,34.2088,34.2942,34.1832,34.1832,17000.0
2009-03-16 14:15:00,40.03,40.13,40.01,40.13,15000.0,34.1917,34.2771,34.1746,34.2771,15000.0
2009-03-16 14:20:00,40.09,40.13,39.98,40.01,17600.0,34.243,34.2771,34.149,34.1746,17600.0
2009-03-16 14:25:00,40.03,40.09,39.99,40.04,15500.0,34.1917,34.243,34.1576,34.2003,15500.0
2009-03-16 14:30:00,40.05,40.07,39.93,40.0,23800.0,34.2088,34.2259,34.1063,34.1661,23800.0
2009-03-16 14:35:00,40.0,40.07,39.97,40.07,62800.0,34.1661,34.2259,34.1405,34.2259,62800.0
2009-03-16 14:40:00,40.06,40.16,39.99,40.11,27200.0,34.2173,34.3028,34.1576,34.2601,27200.0
2009-03-16 14:45:00,40.13,40.18,40.07,40.1,17400.0,34.2771,34.3198,34.2259,34.2515,17400.0
2009-03-16 14:50:00,40.13,40.17,39.97,40.01,21300.0,34.2771,34.3113,34.1405,34.1746,21300.0
2009-03-16 14:55:00,40.01,40.04,39.97,40.02,52300.0,34.1746,34.2003,34.1405,34.1832,52300.0
2009-03-16 15:00:00,40.01,40.03,39.97,40.0,60700.0,34.1746,34.1917,34.1405,34.1661,60700.0
2009-03-16 15:05:00,39.99,40.1,39.97,40.05,68600.0,34.1576,34.2515,34.1405,34.2088,68600.0
2009-03-16 15:10:00,40.02,40.07,39.98,40.06,77900.0,34.1832,34.2259,34.149,34.2173,77900.0
2009-03-16 15:15:00,40.07,40.23,40.02,40.14,72200.0,34.2259,34.3626,34.1832,34.2857,72200.0
2009-03-16 15:20:00,40.14,40.14,39.87,39.99,65000.0,34.2857,34.2857,34.0551,34.1576,65000.0
2009-03-16 15:25:00,39.99,40.04,39.88,40.02,44600.0,34.1576,34.2003,34.0636,34.1832,44600.0
2009-03-16 15:30:00,40.01,40.09,39.99,40.01,47900.0,34.1746,34.243,34.1576,34.1746,47900.0
2009-03-16 15:35:00,40.01,40.03,39.93,40.02,70600.0,34.1746,34.1917,34.1063,34.1832,70600.0
2009-03-16 15:40:00,40.01,40.07,39.95,40.04,84200.0,34.1746,34.2259,34.1234,34.2003,84200.0
2009-03-16 15:45:00,40.05,40.13,39.91,39.91,77200.0,34.2088,34.2771,34.0892,34.0892,77200.0
2009-03-16 15:50:00,39.92,39.95,39.85,39.9,56100.0,34.0978,34.1234,34.038,34.0807,56100.0
2009-03-16 15:55:00,39.89,39.92,39.84,39.87,90600.0,34.0721,34.0978,34.0294,34.0551,90600.0
2009-03-17 09:30:00,39.89,40.08,39.89,39.96,8600.0,34.0721,34.2344,34.0721,34.1319,8600.0
2009-03-17 09:35:00,39.95,39.98,39.65,39.67,8700.0,34.1234,34.149,33.8671,33.8842,8700.0
2009-03-17 09:40:00,39.65,39.91,39.54,39.75,12900.0,33.8671,34.0892,33.7732,33.9526,12900.0
2009-03-17 09:45:00,39.76,39.99,39.72,39.9,18100.0,33.9611,34.1576,33.9269,34.0807,18100.0
2009-03-17 09:50:00,39.89,40.16,39.8,40.13,17300.0,34.0721,34.3028,33.9953,34.2771,17300.0
2009-03-17 09:55:00,40.13,40.21,39.96,40.07,11300.0,34.2771,34.3455,34.1319,34.2259,11300.0
2009-03-17 10:00:00,40.09,40.39,40.07,40.21,15700.0,34.243,34.4992,34.2259,34.3455,15700.0
2009-03-17 10:05:00,40.17,40.25,39.99,40.19,13200.0,34.3113,34.3796,34.1576,34.3284,13200.0
2009-03-17 10:10:00,40.19,40.29,39.94,40.0,14400.0,34.3284,34.4138,34.1148,34.1661,14400.0
2009-03-17 10:15:00,40.02,40.16,39.94,39.96,19200.0,34.1832,34.3028,34.1148,34.1319,19200.0
2009-03-17 10:20:00,39.99,40.25,39.92,40.25,12700.0,34.1576,34.3796,34.0978,34.3796,12700.0
2009-03-17 10:25:00,40.24,40.25,39.81,39.81,14700.0,34.3711,34.3796,34.0038,34.0038,14700.0
2009-03-17 10:30:00,39.81,40.1,39.8,40.08,17800.0,34.0038,34.2515,33.9953,34.2344,17800.0
2009-03-17 10:35:00,40.1,40.11,39.98,40.0,14200.0,34.2515,34.2601,34.149,34.1661,14200.0
2009-03-17 10:40:00,40.0,40.27,39.98,40.23,22100.0,34.1661,34.3967,34.149,34.3626,22100.0
2009-03-17 10:45:00,40.26,40.41,40.17,40.36,14100.0,34.3882,34.5163,34.3113,34.4736,14100.0
2009-03-17 10:50:00,40.35,40.46,40.23,40.46,13200.0,34.4651,34.559,34.3626,34.559,13200.0
2009-03-17 10:55:00,40.46,40.49,40.32,40.43,10200.0,34.559,34.5846,34.4394,34.5334,10200.0
2009-03-17 11:00:00,40.41,40.41,40.24,40.36,17700.0,34.5163,34.5163,34.3711,34.4736,17700.0
2009-03-17 11:05:00,40.36,40.45,40.32,40.39,11400.0,34.4736,34.5505,34.4394,34.4992,11400.0
2009-03-17 11:10:00,40.37,40.37,40.25,40.3,19800.0,34.4821,34.4821,34.3796,34.4223,19800.0
2009-03-17 11:15:00,40.3,40.51,40.3,40.47,26000.0,34.4223,34.6017,34.4223,34.5675,26000.0
2009-03-17 11:20:00,40.44,40.48,40.26,40.26,19100.0,34.5419,34.5761,34.3882,34.3882,19100.0
2009-03-17 11:25:00,40.29,40.34,40.13,40.22,9700.0,34.4138,34.4565,34.2771,34.354,9700.0
2009-03-17 11:30:00,40.17,40.24,39.97,40.04,14900.0,34.3113,34.3711,34.1405,34.2003,14900.0
2009-03-17 11:35:00,40.03,40.14,40.02,40.07,15200.0,34.1917,34.2857,34.1832,34.2259,15200.0
2009-03-17 11:40:00,40.06,40.23,40.0,40.19,11900.0,34.2173,34.3626,34.1661,34.3284,11900.0
2009-03-17 11:45:00,40.17,40.22,40.1,40.17,13300.0,34.3113,34.354,34.2515,34.3113,13300.0
2009-03-17 11:50:00,40.16,40.27,40.07,40.25,21100.0,34.3028,34.3967,34.2259,34.3796,21100.0
2009-03-17 11:55:00,40.25,40.25,40.18,40.25,6300.0,34.3796,34.3796,34.3198,34.3796,6300.0
2009-03-17 12:00:00,40.29,40.36,40.28,40.31,9300.0,34.4138,34.4736,34.4053,34.4309,9300.0
2009-03-17 12:05:00,40.31,40.34,40.21,40.25,11100.0,34.4309,34.4565,34.3455,34.3796,11100.0
2009-03-17 12:10:00,40.24,40.24,40.13,40.21,13200.0,34.3711,34.3711,34.2771,34.3455,13200.0
2009-03-17 12:15:00,40.21,40.36,40.2,40.36,12300.0,34.3455,34.4736,34.3369,34.4736,12300.0
2009-03-17 12:20:00,40.36,40.48,40.36,40.4,9100.0,34.4736,34.5761,34.4736,34.5078,9100.0
2009-03-17 12:25:00,40.43,40.56,40.43,40.53,16200.0,34.5334,34.6444,34.5334,34.6188,16200.0
2009-03-17 12:30:00,40.55,40.62,40.46,40.57,16500.0,34.6359,34.6957,34.559,34.653,16500.0
2009-03-17 12:35:00,40.54,40.79,40.53,40.79,16000.0,34.6273,34.8409,34.6188,34.8409,16000.0
2009-03-17 12:40:00,40.74,40.86,40.72,40.74,16800.0,34.7982,34.9007,34.7811,34.7982,16800.0
2009-03-17 12:45:00,40.78,40.8,40.52,40.54,21900.0,34.8323,34.8494,34.6103,34.6273,21900.0
2009-03-17 12:50:00,40.54,40.57,40.4,40.41,11500.0,34.6273,34.653,34.5078,34.5163,11500.0
2009-03-17 12:55:00,40.42,40.42,40.25,40.29,16100.0,34.5248,34.5248,34.3796,34.4138,16100.0
2009-03-17 13:00:00,40.3,40.41,40.26,40.37,10300.0,34.4223,34.5163,34.3882,34.4821,10300.0
2009-03-17 13:05:00,40.36,40.39,40.26,40.34,7400.0,34.4736,34.4992,34.3882,34.4565,7400.0
2009-03-17 13:10:00,40.34,40.35,40.28,40.31,8000.0,34.4565,34.4651,34.4053,34.4309,8000.0
2009-03-17 13:15:00,40.31,40.44,40.31,40.44,12500.0,34.4309,34.5419,34.4309,34.5419,12500.0
2009-03-17 13:20:00,40.44,40.53,40.39,40.52,9300.0,34.5419,34.6188,34.4992,34.6103,9300.0
2009-03-17 13:25:00,40.52,40.53,40.44,40.44,4800.0,34.6103,34.6188,34.5419,34.5419,4800.0
2009-03-17 13:30:00,40.43,40.56,40.43,40.54,7400.0,34.5334,34.6444,34.5334,34.6273,7400.0
2009-03-17 13:35:00,40.51,40.53,40.4,40.41,6300.0,34.6017,34.6188,34.5078,34.5163,6300.0
2009-03-17 13:40:00,40.41,40.48,40.21,40.24,10600.0,34.5163,34.5761,34.3455,34.3711,10600.0
2009-03-17 13:45:00,40.22,40.35,40.22,40.25,6500.0,34.354,34.4651,34.354,34.3796,6500.0
2009-03-17 13:50:00,40.24,40.24,40.06,40.09,15100.0,34.3711,34.3711,34.2173,34.243,15100.0
2009-03-17 13:55:00,40.08,40.09,39.93,40.01,13600.0,34.2344,34.243,34.1063,34.1746,13600.0
2009-03-17 14:00:00,40.0,40.05,39.93,39.96,12500.0,34.1661,34.2088,34.1063,34.1319,12500.0
2009-03-17 14:05:00,39.96,39.98,39.91,39.98,18700.0,34.1319,34.149,34.0892,34.149,18700.0
2009-03-17 14:10:00,39.95,40.14,39.95,40.12,9700.0,34.1234,34.2857,34.1234,34.2686,9700.0
2009-03-17 14:15:00,40.12,40.19,40.06,40.06,8600.0,34.2686,34.3284,34.2173,34.2173,8600.0
2009-03-17 14:20:00,40.05,40.16,40.03,40.14,12300.0,34.2088,34.3028,34.1917,34.2857,12300.0
2009-03-17 14:25:00,40.14,40.14,39.91,39.94,9900.0,34.2857,34.2857,34.0892,34.1148,9900.0
2009-03-17 14:30:00,39.91,39.96,39.89,39.92,12900.0,34.0892,34.1319,34.0721,34.0978,12900.0
2009-03-17 14:35:00,39.92,40.09,39.92,40.06,15100.0,34.0978,34.243,34.0978,34.2173,15100.0
2009-03-17 14:40:00,40.06,40.2,40.06,40.17,11800.0,34.2173,34.3369,34.2173,34.3113,11800.0
2009-03-17 14:45:00,40.18,40.28,40.14,40.26,8900.0,34.3198,34.4053,34.2857,34.3882,8900.0
2009-03-17 14:50:00,40.26,40.33,40.2,40.28,15900.0,34.3882,34.448,34.3369,34.4053,15900.0
2009-03-17 14:55:00,40.28,40.29,40.1,40.14,13600.0,34.4053,34.4138,34.2515,34.2857,13600.0
2009-03-17 15:00:00,40.14,40.24,40.08,40.24,12300.0,34.2857,34.3711,34.2344,34.3711,12300.0
2009-03-17 15:05:00,40.22,40.44,40.22,40.38,12900.0,34.354,34.5419,34.354,34.4907,12900.0
2009-03-17 15:10:00,40.42,40.44,40.24,40.35,14500.0,34.5248,34.5419,34.3711,34.4651,14500.0
2009-03-17 15:15:00,40.36,40.47,40.34,40.41,15300.0,34.4736,34.5675,34.4565,34.5163,15300.0
2009-03-17 15:20:00,40.39,40.56,40.39,40.54,13700.0,34.4992,34.6444,34.4992,34.6273,13700.0
2009-03-17 15:25:00,40.56,40.65,40.56,40.6,31000.0,34.6444,34.7213,34.6444,34.6786,31000.0
2009-03-17 15:30:00,40.6,40.65,40.43,40.64,45900.0,34.6786,34.7213,34.5334,34.7128,45900.0
2009-03-17 15:35:00,40.64,40.72,40.61,40.68,40100.0,34.7128,34.7811,34.6871,34.7469,40100.0
2009-03-17 15:40:00,40.69,40.81,40.66,40.81,46300.0,34.7555,34.858,34.7298,34.858,46300.0
2009-03-17 15:45:00,40.82,40.92,40.76,40.9,42900.0,34.8665,34.9519,34.8153,34.9348,42900.0
2009-03-17 15:50:00,40.9,41.08,40.88,41.02,88300.0,34.9348,35.0886,34.9178,35.0373,88300.0
2009-03-17 15:55:00,41.05,41.16,40.95,41.14,60500.0,35.063,35.1569,34.9775,35.1398,60500.0
2009-03-18 09:30:00,40.91,40.92,40.66,40.74,11900.0,34.9434,34.9519,34.7298,34.7982,11900.0
2009-03-18 09:35:00,40.74,40.74,40.33,40.56,6700.0,34.7982,34.7982,34.448,34.6444,6700.0
2009-03-18 09:40:00,40.63,40.8,40.4,40.71,25800.0,34.7042,34.8494,34.5078,34.7725,25800.0
2009-03-18 09:45:00,40.75,40.76,40.55,40.61,21800.0,34.8067,34.8153,34.6359,34.6871,21800.0
2009-03-18 09:50:00,40.59,40.67,40.53,40.61,13300.0,34.67,34.7384,34.6188,34.6871,13300.0
2009-03-18 09:55:00,40.55,40.68,40.55,40.65,14200.0,34.6359,34.7469,34.6359,34.7213,14200.0
2009-03-18 10:00:00,40.64,40.67,40.52,40.62,13900.0,34.7128,34.7384,34.6103,34.6957,13900.0
2009-03-18 10:05:00,40.62,40.65,40.49,40.57,30700.0,34.6957,34.7213,34.5846,34.653,30700.0
2009-03-18 10:10:00,40.58,40.6,40.49,40.54,18100.0,34.6615,34.6786,34.5846,34.6273,18100.0
2009-03-18 10:15:00,40.52,40.64,40.44,40.6,23000.0,34.6103,34.7128,34.5419,34.6786,23000.0
2009-03-18 10:20:00,40.6,40.6,40.44,40.44,19300.0,34.6786,34.6786,34.5419,34.5419,19300.0
2009-03-18 10:25:00,40.45,40.64,40.41,40.51,11800.0,34.5505,34.7128,34.5163,34.6017,11800.0
2009-03-18 10:30:00,40.49,40.54,40.29,40.29,6300.0,34.5846,34.6273,34.4138,34.4138,6300.0
2009-03-18 10:35:00,40.3,40.3,39.99,40.09,18700.0,34.4223,34.4223,34.1576,34.243,18700.0
2009-03-18 10:40:00,40.06,40.11,40.04,40.08,6600.0,34.2173,34.2601,34.2003,34.2344,6600.0
2009-03-18 10:45:00,40.06,40.3,40.03,40.27,9100.0,34.2173,34.4223,34.1917,34.3967,9100.0
2009-03-18 10:50:00,40.27,40.3,40.14,40.21,9300.0,34.3967,34.4223,34.2857,34.3455,9300.0
2009-03-18 10:55:00,40.2,40.53,40.16,40.5,6700.0,34.3369,34.6188,34.3028,34.5932,6700.0
2009-03-18 11:00:00,40.5,40.5,40.32,40.36,7400.0,34.5932,34.5932,34.4394,34.4736,7400.0
2009-03-18 11:05:00,40.37,40.56,40.34,40.42,10400.0,34.4821,34.6444,34.4565,34.5248,10400.0
2009-03-18 11:10:00,40.42,40.48,40.28,40.29,9300.0,34.5248,34.5761,34.4053,34.4138,9300.0
2009-03-18 11:15:00,40.29,40.31,40.21,40.24,5600.0,34.4138,34.4309,34.3455,34.3711,5600.0
2009-03-18 11:20:00,40.24,40.29,40.04,40.1,9000.0,34.3711,34.4138,34.2003,34.2515,9000.0
2009-03-18 11:25:00,40.07,40.13,40.06,40.06,5800.0,34.2259,34.2771,34.2173,34.2173,5800.0
2009-03-18 11:30:00,40.07,40.12,40.03,40.04,10600.0,34.2259,34.2686,34.1917,34.2003,10600.0
2009-03-18 11:35:00,40.03,40.09,39.92,39.93,9900.0,34.1917,34.243,34.0978,34.1063,9900.0
2009-03-18 11:40:00,39.98,40.11,39.94,40.07,6600.0,34.149,34.2601,34.1148,34.2259,6600.0
2009-03-18 11:45:00,40.17,40.27,40.11,40.11,6700.0,34.3113,34.3967,34.2601,34.2601,6700.0
2009-03-18 11:50:00,40.12,40.28,40.08,40.28,8700.0,34.2686,34.4053,34.2344,34.4053,8700.0
2009-03-18 11:55:00,40.28,40.32,40.24,40.28,5700.0,34.4053,34.4394,34.3711,34.4053,5700.0
2009-03-18 12:00:00,40.32,40.43,40.26,40.27,33600.0,34.4394,34.5334,34.3882,34.3967,33600.0
2009-03-18 12:05:00,40.3,40.3,40.21,40.26,14200.0,34.4223,34.4223,34.3455,34.3882,14200.0
2009-03-18 12:10:00,40.29,40.3,40.23,40.26,7100.0,34.4138,34.4223,34.3626,34.3882,7100.0
2009-03-18 12:15:00,40.28,40.32,40.25,40.28,19200.0,34.4053,34.4394,34.3796,34.4053,19200.0
2009-03-18 12:20:00,40.28,40.33,40.18,40.25,28800.0,34.4053,34.448,34.3198,34.3796,28800.0
2009-03-18 12:25:00,40.26,40.28,40.19,40.24,12800.0,34.3882,34.4053,34.3284,34.3711,12800.0
2009-03-18 12:30:00,40.24,40.24,40.04,40.04,21600.0,34.3711,34.3711,34.2003,34.2003,21600.0
2009-03-18 12:35:00,40.07,40.08,39.96,39.96,15200.0,34.2259,34.2344,34.1319,34.1319,15200.0
2009-03-18 12:40:00,39.94,40.02,39.92,39.97,17000.0,34.1148,34.1832,34.0978,34.1405,17000.0
2009-03-18 12:45:00,40.0,40.0,39.94,39.94,17800.0,34.1661,34.1661,34.1148,34.1148,17800.0
2009-03-18 12:50:00,39.96,40.0,39.9,40.0,5000.0,34.1319,34.1661,34.0807,34.1661,5000.0
2009-03-18 12:55:00,40.0,40.1,39.94,40.04,36900.0,34.1661,34.2515,34.1148,34.2003,36900.0
2009-03-18 13:00:00,40.07,40.09,39.95,39.96,25600.0,34.2259,34.243,34.1234,34.1319,25600.0
2009-03-18 13:05:00,39.94,40.03,39.92,39.93,55200.0,34.1148,34.1917,34.0978,34.1063,55200.0
2009-03-18 13:10:00,39.93,40.01,39.91,39.99,6700.0,34.1063,34.1746,34.0892,34.1576,6700.0
2009-03-18 13:15:00,40.0,40.03,39.88,39.9,12000.0,34.1661,34.1917,34.0636,34.0807,12000.0
2009-03-18 13:20:00,39.96,40.0,39.96,39.99,4400.0,34.1319,34.1661,34.1319,34.1576,4400.0
2009-03-18 13:25:00,40.0,40.01,39.91,39.91,11300.0,34.1661,34.1746,34.0892,34.0892,11300.0
2009-03-18 13:30:00,39.91,39.98,39.91,39.92,10900.0,34.0892,34.149,34.0892,34.0978,10900.0
2009-03-18 13:35:00,39.96,40.02,39.94,40.0,7000.0,34.1319,34.1832,34.1148,34.1661,7000.0
2009-03-18 13:40:00,40.01,40.09,40.0,40.08,14100.0,34.1746,34.243,34.1661,34.2344,14100.0
2009-03-18 13:45:00,40.11,40.18,40.05,40.12,17300.0,34.2601,34.3198,34.2088,34.2686,17300.0
2009-03-18 13:50:00,40.15,40.28,40.1,40.25,12900.0,34.2942,34.4053,34.2515,34.3796,12900.0
2009-03-18 13:55:00,40.25,40.28,40.11,40.18,23000.0,34.3796,34.4053,34.2601,34.3198,23000.0
2009-03-18 14:00:00,40.15,40.22,40.05,40.14,21800.0,34.2942,34.354,34.2088,34.2857,21800.0
2009-03-18 14:05:00,40.14,40.16,40.06,40.06,21800.0,34.2857,34.3028,34.2173,34.2173,21800.0
2009-03-18 14:10:00,40.08,40.16,40.04,40.09,16300.0,34.2344,34.3028,34.2003,34.243,16300.0
2009-03-18 14:15:00,40.11,40.6,40.08,40.36,47300.0,34.2601,34.6786,34.2344,34.4736,47300.0
2009-03-18 14:20:00,40.4,40.75,40.32,40.54,132400.0,34.5078,34.8067,34.4394,34.6273,132400.0
2009-03-18 14:25:00,40.54,40.7,40.43,40.62,92100.0,34.6273,34.764,34.5334,34.6957,92100.0
2009-03-18 14:30:00,40.64,40.82,40.5,40.53,64200.0,34.7128,34.8665,34.5932,34.6188,64200.0
2009-03-18 14:35:00,40.53,40.68,40.44,40.47,35500.0,34.6188,34.7469,34.5419,34.5675,35500.0
2009-03-18 14:40:00,40.44,40.79,40.44,40.7,46400.0,34.5419,34.8409,34.5419,34.764,46400.0
2009-03-18 14:45:00,40.68,40.74,40.47,40.7,69600.0,34.7469,34.7982,34.5675,34.764,69600.0
2009-03-18 14:50:00,40.71,40.77,40.61,40.64,104800.0,34.7725,34.8238,34.6871,34.7128,104800.0
2009-03-18 14:55:00,40.64,40.73,40.58,40.59,51200.0,34.7128,34.7896,34.6615,34.67,51200.0
2009-03-18 15:00:00,40.64,40.64,40.48,40.5,45600.0,34.7128,34.7128,34.5761,34.5932,45600.0
2009-03-18 15:05:00,40.5,40.61,40.42,40.58,62600.0,34.5932,34.6871,34.5248,34.6615,62600.0
2009-03-18 15:10:00,40.59,40.65,40.42,40.54,46900.0,34.67,34.7213,34.5248,34.6273,46900.0
2009-03-18 15:15:00,40.54,40.66,40.33,40.36,43800.0,34.6273,34.7298,34.448,34.4736,43800.0
2009-03-18 15:20:00,40.36,40.4,39.99,40.01,74100.0,34.4736,34.5078,34.1576,34.1746,74100.0
2009-03-18 15:25:00,40.06,40.19,40.01,40.11,38700.0,34.2173,34.3284,34.1746,34.2601,38700.0
2009-03-18 15:30:00,40.15,40.24,39.97,40.11,50000.0,34.2942,34.3711,34.1405,34.2601,50000.0
2009-03-18 15:35:00,40.11,40.25,40.02,40.17,42100.0,34.2601,34.3796,34.1832,34.3113,42100.0
2009-03-18 15:40:00,40.17,40.44,40.16,40.41,56800.0,34.3113,34.5419,34.3028,34.5163,56800.0
2009-03-18 15:45:00,40.41,40.5,40.19,40.41,37100.0,34.5163,34.5932,34.3284,34.5163,37100.0
2009-03-18 15:50:00,40.45,40.59,40.43,40.58,43700.0,34.5505,34.67,34.5334,34.6615,43700.0
2009-03-18 15:55:00,40.59,40.65,40.57,40.59,72000.0,34.67,34.7213,34.653,34.67,72000.0
2009-03-19 09:30:00,42.09,42.09,41.15,41.15,34300.0,35.9513,35.9513,35.1484,35.1484,34300.0
2009-03-19 09:35:00,41.14,41.16,40.84,41.0,23900.0,35.1398,35.1569,34.8836,35.0203,23900.0
2009-03-19 09:40:00,40.98,41.33,40.9,41.15,17200.0,35.0032,35.3021,34.9348,35.1484,17200.0
2009-03-19 09:45:00,41.11,41.37,41.11,41.2,27500.0,35.1142,35.3363,35.1142,35.1911,27500.0
2009-03-19 09:50:00,41.18,41.2,40.75,40.76,29600.0,35.174,35.1911,34.8067,34.8153,29600.0
2009-03-19 09:55:00,40.73,40.78,40.4,40.4,28200.0,34.7896,34.8323,34.5078,34.5078,28200.0
2009-03-19 10:00:00,40.44,40.59,40.29,40.5,19400.0,34.5419,34.67,34.4138,34.5932,19400.0
2009-03-19 10:05:00,40.53,40.55,40.22,40.3,11800.0,34.6188,34.6359,34.354,34.4223,11800.0
2009-03-19 10:10:00,40.27,40.53,40.25,40.53,21900.0,34.3967,34.6188,34.3796,34.6188,21900.0
2009-03-19 10:15:00,40.49,40.81,40.43,40.71,19700.0,34.5846,34.858,34.5334,34.7725,19700.0
2009-03-19 10:20:00,40.67,40.72,40.49,40.49,32700.0,34.7384,34.7811,34.5846,34.5846,32700.0
2009-03-19 10:25:00,40.5,40.58,40.44,40.49,10400.0,34.5932,34.6615,34.5419,34.5846,10400.0
2009-03-19 10:30:00,40.5,40.63,40.4,40.63,15000.0,34.5932,34.7042,34.5078,34.7042,15000.0
2009-03-19 10:35:00,40.64,40.66,40.52,40.55,20800.0,34.7128,34.7298,34.6103,34.6359,20800.0
2009-03-19 10:40:00,40.54,40.64,40.48,40.5,22100.0,34.6273,34.7128,34.5761,34.5932,22100.0
2009-03-19 10:45:00,40.49,40.53,40.4,40.46,10500.0,34.5846,34.6188,34.5078,34.559,10500.0
2009-03-19 10:50:00,40.45,40.5,40.4,40.5,9400.0,34.5505,34.5932,34.5078,34.5932,9400.0
2009-03-19 10:55:00,40.5,40.56,40.35,40.47,19400.0,34.5932,34.6444,34.4651,34.5675,19400.0
2009-03-19 11:00:00,40.5,40.63,40.46,40.47,15100.0,34.5932,34.7042,34.559,34.5675,15100.0
2009-03-19 11:05:00,40.47,40.53,40.37,40.37,10300.0,34.5675,34.6188,34.4821,34.4821,10300.0
2009-03-19 11:10:00,40.33,40.36,40.19,40.31,9100.0,34.448,34.4736,34.3284,34.4309,9100.0
2009-03-19 11:15:00,40.29,40.48,40.28,40.43,10000.0,34.4138,34.5761,34.4053,34.5334,10000.0
2009-03-19 11:20:00,40.44,40.62,40.32,40.54,57700.0,34.5419,34.6957,34.4394,34.6273,57700.0
2009-03-19 11:25:00,40.51,40.52,40.29,40.29,8700.0,34.6017,34.6103,34.4138,34.4138,8700.0
2009-03-19 11:30:00,40.25,40.31,40.19,40.23,15600.0,34.3796,34.4309,34.3284,34.3626,15600.0
2009-03-19 11:35:00,40.21,40.35,40.21,40.31,9500.0,34.3455,34.4651,34.3455,34.4309,9500.0
2009-03-19 11:40:00,40.28,40.28,40.1,40.12,10700.0,34.4053,34.4053,34.2515,34.2686,10700.0
2009-03-19 11:45:00,40.11,40.13,40.01,40.09,11300.0,34.2601,34.2771,34.1746,34.243,11300.0
2009-03-19 11:50:00,40.08,40.12,39.94,40.04,10000.0,34.2344,34.2686,34.1148,34.2003,10000.0
2009-03-19 11:55:00,40.07,40.12,39.95,40.01,19500.0,34.2259,34.2686,34.1234,34.1746,19500.0
2009-03-19 12:00:00,39.99,40.04,39.93,40.01,16000.0,34.1576,34.2003,34.1063,34.1746,16000.0
2009-03-19 12:05:00,40.0,40.02,39.94,39.96,11700.0,34.1661,34.1832,34.1148,34.1319,11700.0
2009-03-19 12:10:00,39.95,40.01,39.89,39.94,23300.0,34.1234,34.1746,34.0721,34.1148,23300.0
2009-03-19 12:15:00,39.93,39.93,39.83,39.9,8900.0,34.1063,34.1063,34.0209,34.0807,8900.0
2009-03-19 12:20:00,39.92,39.99,39.85,39.95,12900.0,34.0978,34.1576,34.038,34.1234,12900.0
2009-03-19 12:25:00,39.98,40.01,39.9,40.0,9400.0,34.149,34.1746,34.0807,34.1661,9400.0
2009-03-19 12:30:00,40.0,40.0,39.95,39.98,7800.0,34.1661,34.1661,34.1234,34.149,7800.0
2009-03-19 12:35:00,39.97,40.02,39.86,40.0,16000.0,34.1405,34.1832,34.0465,34.1661,16000.0
2009-03-19 12:40:00,40.0,40.07,39.95,40.0,13200.0,34.1661,34.2259,34.1234,34.1661,13200.0
2009-03-19 12:45:00,39.99,40.06,39.96,39.97,17800.0,34.1576,34.2173,34.1319,34.1405,17800.0
2009-03-19 12:50:00,39.97,40.04,39.92,40.04,13300.0,34.1405,34.2003,34.0978,34.2003,13300.0
2009-03-19 12:55:00,40.03,40.08,39.85,39.88,14400.0,34.1917,34.2344,34.038,34.0636,14400.0
2009-03-19 13:00:00,39.84,39.94,39.78,39.86,11800.0,34.0294,34.1148,33.9782,34.0465,11800.0
2009-03-19 13:05:00,39.9,39.94,39.71,39.79,19100.0,34.0807,34.1148,33.9184,33.9867,19100.0
2009-03-19 13:10:00,39.77,39.96,39.74,39.94,6700.0,33.9696,34.1319,33.944,34.1148,6700.0
2009-03-19 13:15:00,39.94,39.96,39.8,39.96,8200.0,34.1148,34.1319,33.9953,34.1319,8200.0
2009-03-19 13:20:00,39.98,40.04,39.97,40.01,15100.0,34.149,34.2003,34.1405,34.1746,15100.0
2009-03-19 13:25:00,40.03,40.06,39.98,40.0,10700.0,34.1917,34.2173,34.149,34.1661,10700.0
2009-03-19 13:30:00,40.02,40.06,39.88,39.93,27600.0,34.1832,34.2173,34.0636,34.1063,27600.0
2009-03-19 13:35:00,39.91,39.95,39.7,39.95,13000.0,34.0892,34.1234,33.9099,34.1234,13000.0
2009-03-19 13:40:00,39.93,40.01,39.91,39.94,8700.0,34.1063,34.1746,34.0892,34.1148,8700.0
2009-03-19 13:45:00,39.97,40.08,39.96,40.0,21400.0,34.1405,34.2344,34.1319,34.1661,21400.0
2009-03-19 13:50:00,40.0,40.07,39.95,40.02,21000.0,34.1661,34.2259,34.1234,34.1832,21000.0
2009-03-19 13:55:00,40.0,40.03,39.96,39.97,24000.0,34.1661,34.1917,34.1319,34.1405,24000.0
2009-03-19 14:00:00,39.97,40.18,39.97,40.15,17100.0,34.1405,34.3198,34.1405,34.2942,17100.0
2009-03-19 14:05:00,40.15,40.27,40.13,40.2,26800.0,34.2942,34.3967,34.2771,34.3369,26800.0
2009-03-19 14:10:00,40.22,40.32,40.19,40.25,22600.0,34.354,34.4394,34.3284,34.3796,22600.0
2009-03-19 14:15:00,40.26,40.28,40.01,40.01,38700.0,34.3882,34.4053,34.1746,34.1746,38700.0
2009-03-19 14:20:00,40.01,40.03,39.89,39.96,36200.0,34.1746,34.1917,34.0721,34.1319,36200.0
2009-03-19 14:25:00,40.0,40.06,39.99,40.0,38700.0,34.1661,34.2173,34.1576,34.1661,38700.0
2009-03-19 14:30:00,40.03,40.06,39.94,40.01,32300.0,34.1917,34.2173,34.1148,34.1746,32300.0
2009-03-19 14:35:00,40.03,40.05,39.9,39.99,30000.0,34.1917,34.2088,34.0807,34.1576,30000.0
2009-03-19 14:40:00,40.0,40.03,39.76,39.89,20600.0,34.1661,34.1917,33.9611,34.0721,20600.0
2009-03-19 14:45:00,39.87,39.96,39.83,39.86,14700.0,34.0551,34.1319,34.0209,34.0465,14700.0
2009-03-19 14:50:00,39.83,39.91,39.69,39.74,26100.0,34.0209,34.0892,33.9013,33.944,26100.0
2009-03-19 14:55:00,39.75,39.98,39.74,39.91,18100.0,33.9526,34.149,33.944,34.0892,18100.0
2009-03-19 15:00:00,39.88,40.05,39.83,39.99,28600.0,34.0636,34.2088,34.0209,34.1576,28600.0
2009-03-19 15:05:00,39.99,40.03,39.92,39.99,19200.0,34.1576,34.1917,34.0978,34.1576,19200.0
2009-03-19 15:10:00,40.0,40.03,39.88,39.93,17800.0,34.1661,34.1917,34.0636,34.1063,17800.0
2009-03-19 15:15:00,39.95,40.04,39.95,39.97,18700.0,34.1234,34.2003,34.1234,34.1405,18700.0
2009-03-19 15:20:00,39.96,40.04,39.87,39.9,19700.0,34.1319,34.2003,34.0551,34.0807,19700.0
2009-03-19 15:25:00,39.9,39.98,39.85,39.96,23000.0,34.0807,34.149,34.038,34.1319,23000.0
2009-03-19 15:30:00,39.97,40.06,39.92,39.97,35200.0,34.1405,34.2173,34.0978,34.1405,35200.0
2009-03-19 15:35:00,39.96,40.03,39.83,39.83,23900.0,34.1319,34.1917,34.0209,34.0209,23900.0
2009-03-19 15:40:00,39.83,39.91,39.73,39.89,33900.0,34.0209,34.0892,33.9355,34.0721,33900.0
2009-03-19 15:45:00,39.88,39.99,39.86,39.87,33700.0,34.0636,34.1576,34.0465,34.0551,33700.0
2009-03-19 15:50:00,39.86,39.92,39.68,39.71,41600.0,34.0465,34.0978,33.8928,33.9184,41600.0
2009-03-19 15:55:00,39.75,39.77,39.64,39.75,39800.0,33.9526,33.9696,33.8586,33.9526,39800.0
2009-03-20 09:30:00,39.83,39.9,39.14,39.51,280000.0,34.0209,34.0807,33.4315,33.7476,280000.0
2009-03-20 09:35:00,39.49,39.54,39.33,39.33,15000.0,33.7305,33.7732,33.5938,33.5938,15000.0
2009-03-20 09:40:00,39.33,39.57,39.24,39.53,28300.0,33.5938,33.7988,33.5169,33.7646,28300.0
2009-03-20 09:45:00,39.51,39.78,39.48,39.77,14600.0,33.7476,33.9782,33.7219,33.9696,14600.0
2009-03-20 09:50:00,39.75,39.97,39.73,39.74,9800.0,33.9526,34.1405,33.9355,33.944,9800.0
2009-03-20 09:55:00,39.69,39.81,39.39,39.65,22300.0,33.9013,34.0038,33.6451,33.8671,22300.0
2009-03-20 10:00:00,39.67,39.8,39.61,39.66,11300.0,33.8842,33.9953,33.833,33.8757,11300.0
2009-03-20 10:05:00,39.64,39.73,39.38,39.72,14800.0,33.8586,33.9355,33.6365,33.9269,14800.0
2009-03-20 10:10:00,39.71,39.79,39.63,39.78,17900.0,33.9184,33.9867,33.8501,33.9782,17900.0
2009-03-20 10:15:00,39.79,39.88,39.7,39.74,14600.0,33.9867,34.0636,33.9099,33.944,14600.0
2009-03-20 10:20:00,39.7,39.88,39.68,39.83,37500.0,33.9099,34.0636,33.8928,34.0209,37500.0
2009-03-20 10:25:00,39.84,40.02,39.78,40.0,27300.0,34.0294,34.1832,33.9782,34.1661,27300.0
2009-03-20 10:30:00,40.01,40.04,39.9,39.99,18500.0,34.1746,34.2003,34.0807,34.1576,18500.0
2009-03-20 10:35:00,39.99,40.03,39.87,40.03,26700.0,34.1576,34.1917,34.0551,34.1917,26700.0
2009-03-20 10:40:00,40.01,40.07,40.0,40.02,33300.0,34.1746,34.2259,34.1661,34.1832,33300.0
2009-03-20 10:45:00,40.01,40.05,39.98,40.05,28600.0,34.1746,34.2088,34.149,34.2088,28600.0
2009-03-20 10:50:00,40.05,40.16,40.0,40.16,23800.0,34.2088,34.3028,34.1661,34.3028,23800.0
2009-03-20 10:55:00,40.13,40.22,40.12,40.14,7100.0,34.2771,34.354,34.2686,34.2857,7100.0
2009-03-20 11:00:00,40.12,40.19,40.03,40.11,19900.0,34.2686,34.3284,34.1917,34.2601,19900.0
2009-03-20 11:05:00,40.1,40.13,40.0,40.09,18400.0,34.2515,34.2771,34.1661,34.243,18400.0
2009-03-20 11:10:00,40.08,40.08,39.98,40.0,15600.0,34.2344,34.2344,34.149,34.1661,15600.0
2009-03-20 11:15:00,39.98,40.0,39.69,39.72,38100.0,34.149,34.1661,33.9013,33.9269,38100.0
2009-03-20 11:20:00,39.72,39.74,39.4,39.42,19000.0,33.9269,33.944,33.6536,33.6707,19000.0
2009-03-20 11:25:00,39.44,39.56,39.44,39.5,12900.0,33.6878,33.7903,33.6878,33.739,12900.0
2009-03-20 11:30:00,39.5,39.55,39.42,39.5,30800.0,33.739,33.7817,33.6707,33.739,30800.0
2009-03-20 11:35:00,39.5,39.55,39.45,39.45,12300.0,33.739,33.7817,33.6963,33.6963,12300.0
2009-03-20 11:40:00,39.46,39.6,39.46,39.54,9700.0,33.7049,33.8244,33.7049,33.7732,9700.0
2009-03-20 11:45:00,39.59,39.6,39.49,39.55,8900.0,33.8159,33.8244,33.7305,33.7817,8900.0
2009-03-20 11:50:00,39.57,39.64,39.44,39.48,24900.0,33.7988,33.8586,33.6878,33.7219,24900.0
2009-03-20 11:55:00,39.47,39.51,39.42,39.5,8700.0,33.7134,33.7476,33.6707,33.739,8700.0
2009-03-20 12:00:00,39.5,39.65,39.47,39.65,33100.0,33.739,33.8671,33.7134,33.8671,33100.0
2009-03-20 12:05:00,39.63,39.66,39.54,39.57,10400.0,33.8501,33.8757,33.7732,33.7988,10400.0
2009-03-20 12:10:00,39.57,39.66,39.57,39.66,6800.0,33.7988,33.8757,33.7988,33.8757,6800.0
2009-03-20 12:15:00,39.65,39.81,39.55,39.81,8600.0,33.8671,34.0038,33.7817,34.0038,8600.0
2009-03-20 12:20:00,39.8,39.8,39.54,39.54,7700.0,33.9953,33.9953,33.7732,33.7732,7700.0
2009-03-20 12:25:00,39.55,39.63,39.55,39.59,17200.0,33.7817,33.8501,33.7817,33.8159,17200.0
2009-03-20 12:30:00,39.58,39.7,39.57,39.67,7400.0,33.8074,33.9099,33.7988,33.8842,7400.0
2009-03-20 12:35:00,39.65,39.69,39.5,39.5,9800.0,33.8671,33.9013,33.739,33.739,9800.0
2009-03-20 12:40:00,39.49,39.56,39.45,39.49,11300.0,33.7305,33.7903,33.6963,33.7305,11300.0
2009-03-20 12:45:00,39.52,39.57,39.33,39.33,9800.0,33.7561,33.7988,33.5938,33.5938,9800.0
2009-03-20 12:50:00,39.29,39.29,39.02,39.04,22600.0,33.5596,33.5596,33.329,33.3461,22600.0
2009-03-20 12:55:00,39.02,39.03,38.83,38.98,59800.0,33.329,33.3376,33.1667,33.2949,59800.0
2009-03-20 13:00:00,38.98,38.99,38.88,38.9,19200.0,33.2949,33.3034,33.2094,33.2265,19200.0
2009-03-20 13:05:00,38.88,38.91,38.77,38.81,15000.0,33.2094,33.2351,33.1155,33.1497,15000.0
2009-03-20 13:10:00,38.79,38.92,38.79,38.9,11500.0,33.1326,33.2436,33.1326,33.2265,11500.0
2009-03-20 13:15:00,38.91,38.91,38.79,38.81,9100.0,33.2351,33.2351,33.1326,33.1497,9100.0
2009-03-20 13:20:00,38.79,38.8,38.39,38.45,31100.0,33.1326,33.1411,32.7909,32.8422,31100.0
2009-03-20 13:25:00,38.43,38.52,38.43,38.5,9100.0,32.8251,32.902,32.8251,32.8849,9100.0
2009-03-20 13:30:00,38.48,38.6,38.48,38.58,14200.0,32.8678,32.9703,32.8678,32.9532,14200.0
2009-03-20 13:35:00,38.58,38.59,38.43,38.51,15000.0,32.9532,32.9617,32.8251,32.8934,15000.0
2009-03-20 13:40:00,38.48,38.5,38.41,38.44,8600.0,32.8678,32.8849,32.808,32.8336,8600.0
2009-03-20 13:45:00,38.47,38.47,38.37,38.39,6400.0,32.8592,32.8592,32.7738,32.7909,6400.0
2009-03-20 13:50:00,38.39,38.5,38.27,38.31,13100.0,32.7909,32.8849,32.6884,32.7226,13100.0
2009-03-20 13:55:00,38.3,38.39,38.23,38.31,9900.0,32.714,32.7909,32.6542,32.7226,9900.0
2009-03-20 14:00:00,38.29,38.31,38.26,38.31,11100.0,32.7055,32.7226,32.6799,32.7226,11100.0
2009-03-20 14:05:00,38.28,38.3,38.25,38.27,22000.0,32.697,32.714,32.6713,32.6884,22000.0
2009-03-20 14:10:00,38.26,38.41,38.26,38.41,21600.0,32.6799,32.808,32.6799,32.808,21600.0
2009-03-20 14:15:00,38.41,38.5,38.41,38.5,10000.0,32.808,32.8849,32.808,32.8849,10000.0
2009-03-20 14:20:00,38.5,38.61,38.48,38.51,18300.0,32.8849,32.9788,32.8678,32.8934,18300.0
2009-03-20 14:25:00,38.51,38.59,38.43,38.58,10100.0,32.8934,32.9617,32.8251,32.9532,10100.0
2009-03-20 14:30:00,38.59,38.65,38.57,38.6,15000.0,32.9617,33.013,32.9447,32.9703,15000.0
2009-03-20 14:35:00,38.6,38.61,38.55,38.61,9200.0,32.9703,32.9788,32.9276,32.9788,9200.0
2009-03-20 14:40:00,38.6,38.62,38.39,38.43,14400.0,32.9703,32.9874,32.7909,32.8251,14400.0
2009-03-20 14:45:00,38.44,38.53,38.43,38.48,9300.0,32.8336,32.9105,32.8251,32.8678,9300.0
2009-03-20 14:50:00,38.47,38.53,38.41,38.52,10500.0,32.8592,32.9105,32.808,32.902,10500.0
2009-03-20 14:55:00,38.51,38.72,38.43,38.64,15400.0,32.8934,33.0728,32.8251,33.0045,15400.0
2009-03-20 15:00:00,38.64,38.67,38.61,38.61,15800.0,33.0045,33.0301,32.9788,32.9788,15800.0
2009-03-20 15:05:00,38.6,38.75,38.6,38.73,22000.0,32.9703,33.0984,32.9703,33.0813,22000.0
2009-03-20 15:10:00,38.73,38.86,38.71,38.75,12500.0,33.0813,33.1924,33.0642,33.0984,12500.0
2009-03-20 15:15:00,38.75,38.8,38.72,38.77,22200.0,33.0984,33.1411,33.0728,33.1155,22200.0
2009-03-20 15:20:00,38.77,38.9,38.68,38.9,17300.0,33.1155,33.2265,33.0386,33.2265,17300.0
2009-03-20 15:25:00,38.92,38.94,38.79,38.79,32400.0,33.2436,33.2607,33.1326,33.1326,32400.0
2009-03-20 15:30:00,38.81,39.03,38.76,39.0,30700.0,33.1497,33.3376,33.1069,33.3119,30700.0
2009-03-20 15:35:00,39.0,39.02,38.75,38.76,24800.0,33.3119,33.329,33.0984,33.1069,24800.0
2009-03-20 15:40:00,38.76,38.96,38.76,38.91,35700.0,33.1069,33.2778,33.1069,33.2351,35700.0
2009-03-20 15:45:00,38.92,38.94,38.62,38.64,35600.0,33.2436,33.2607,32.9874,33.0045,35600.0
2009-03-20 15:50:00,38.64,38.68,38.59,38.67,41900.0,33.0045,33.0386,32.9617,33.0301,41900.0
2009-03-20 15:55:00,38.69,38.75,38.6,38.6,45200.0,33.0472,33.0984,32.9703,32.9703,45200.0
2009-03-23 09:30:00,39.4,39.58,39.0,39.06,20900.0,33.6536,33.8074,33.3119,33.3632,20900.0
2009-03-23 09:35:00,39.07,39.19,38.76,39.0,9600.0,33.3717,33.4742,33.1069,33.3119,9600.0
2009-03-23 09:40:00,39.0,39.08,38.76,38.89,17000.0,33.3119,33.3803,33.1069,33.218,17000.0
2009-03-23 09:45:00,38.89,39.08,38.89,38.94,10600.0,33.218,33.3803,33.218,33.2607,10600.0
2009-03-23 09:50:00,38.91,38.95,38.73,38.85,14400.0,33.2351,33.2692,33.0813,33.1838,14400.0
2009-03-23 09:55:00,38.88,38.94,38.86,38.94,8300.0,33.2094,33.2607,33.1924,33.2607,8300.0
2009-03-23 10:00:00,38.95,39.32,38.95,39.15,26900.0,33.2692,33.5853,33.2692,33.4401,26900.0
2009-03-23 10:05:00,39.13,39.2,38.99,39.06,17200.0,33.423,33.4828,33.3034,33.3632,17200.0
2009-03-23 10:10:00,39.05,39.24,39.01,39.04,28400.0,33.3547,33.5169,33.3205,33.3461,28400.0
2009-03-23 10:15:00,39.08,39.27,39.04,39.07,66300.0,33.3803,33.5426,33.3461,33.3717,66300.0
2009-03-23 10:20:00,39.07,39.14,39.07,39.08,12200.0,33.3717,33.4315,33.3717,33.3803,12200.0
2009-03-23 10:25:00,39.09,39.12,38.95,38.97,15000.0,33.3888,33.4144,33.2692,33.2863,15000.0
2009-03-23 10:30:00,39.0,39.09,38.95,39.07,19900.0,33.3119,33.3888,33.2692,33.3717,19900.0
2009-03-23 10:35:00,39.05,39.15,38.98,39.0,38500.0,33.3547,33.4401,33.2949,33.3119,38500.0
2009-03-23 10:40:00,38.99,39.09,38.98,39.01,15000.0,33.3034,33.3888,33.2949,33.3205,15000.0
2009-03-23 10:45:00,39.07,39.09,38.95,38.98,9000.0,33.3717,33.3888,33.2692,33.2949,9000.0
2009-03-23 10:50:00,38.99,39.08,38.98,39.07,6600.0,33.3034,33.3803,33.2949,33.3717,6600.0
2009-03-23 10:55:00,39.08,39.17,39.06,39.1,23300.0,33.3803,33.4572,33.3632,33.3974,23300.0
2009-03-23 11:00:00,39.11,39.13,39.08,39.1,7500.0,33.4059,33.423,33.3803,33.3974,7500.0
2009-03-23 11:05:00,39.1,39.24,39.08,39.23,8200.0,33.3974,33.5169,33.3803,33.5084,8200.0
2009-03-23 11:10:00,39.24,39.26,39.15,39.26,11500.0,33.5169,33.534,33.4401,33.534,11500.0
2009-03-23 11:15:00,39.2,39.25,39.2,39.21,5600.0,33.4828,33.5255,33.4828,33.4913,5600.0
2009-03-23 11:20:00,39.21,39.23,39.15,39.17,6200.0,33.4913,33.5084,33.4401,33.4572,6200.0
2009-03-23 11:25:00,39.18,39.24,39.15,39.23,8300.0,33.4657,33.5169,33.4401,33.5084,8300.0
2009-03-23 11:30:00,39.23,39.3,39.2,39.3,7200.0,33.5084,33.5682,33.4828,33.5682,7200.0
2009-03-23 11:35:00,39.28,39.28,39.09,39.16,21600.0,33.5511,33.5511,33.3888,33.4486,21600.0
2009-03-23 11:40:00,39.15,39.15,39.05,39.1,13000.0,33.4401,33.4401,33.3547,33.3974,13000.0
2009-03-23 11:45:00,39.09,39.1,39.07,39.09,7700.0,33.3888,33.3974,33.3717,33.3888,7700.0
2009-03-23 11:50:00,39.08,39.22,39.08,39.12,24000.0,33.3803,33.4999,33.3803,33.4144,24000.0
2009-03-23 11:55:00,39.13,39.14,39.07,39.1,18200.0,33.423,33.4315,33.3717,33.3974,18200.0
2009-03-23 12:00:00,39.11,39.15,39.09,39.12,27300.0,33.4059,33.4401,33.3888,33.4144,27300.0
2009-03-23 12:05:00,39.12,39.14,39.1,39.1,20200.0,33.4144,33.4315,33.3974,33.3974,20200.0
2009-03-23 12:10:00,39.12,39.18,39.08,39.13,48900.0,33.4144,33.4657,33.3803,33.423,48900.0
2009-03-23 12:15:00,39.14,39.31,39.14,39.28,13200.0,33.4315,33.5767,33.4315,33.5511,13200.0
2009-03-23 12:20:00,39.26,39.35,39.24,39.33,7100.0,33.534,33.6109,33.5169,33.5938,7100.0
2009-03-23 12:25:00,39.33,39.39,39.25,39.39,6400.0,33.5938,33.6451,33.5255,33.6451,6400.0
2009-03-23 12:30:00,39.39,39.44,39.35,39.35,7200.0,33.6451,33.6878,33.6109,33.6109,7200.0
2009-03-23 12:35:00,39.35,39.37,39.27,39.27,13200.0,33.6109,33.628,33.5426,33.5426,13200.0
2009-03-23 12:40:00,39.28,39.28,39.13,39.13,8400.0,33.5511,33.5511,33.423,33.423,8400.0
2009-03-23 12:45:00,39.13,39.15,39.09,39.11,11100.0,33.423,33.4401,33.3888,33.4059,11100.0
2009-03-23 12:50:00,39.11,39.19,39.1,39.13,28300.0,33.4059,33.4742,33.3974,33.423,28300.0
2009-03-23 12:55:00,39.1,39.13,39.05,39.13,8300.0,33.3974,33.423,33.3547,33.423,8300.0
2009-03-23 13:00:00,39.14,39.14,39.04,39.07,12200.0,33.4315,33.4315,33.3461,33.3717,12200.0
2009-03-23 13:05:00,39.07,39.13,39.05,39.12,7400.0,33.3717,33.423,33.3547,33.4144,7400.0
2009-03-23 13:10:00,39.13,39.19,39.09,39.19,82300.0,33.423,33.4742,33.3888,33.4742,82300.0
2009-03-23 13:15:00,39.19,39.43,39.13,39.4,69200.0,33.4742,33.6792,33.423,33.6536,69200.0
2009-03-23 13:20:00,39.4,39.46,39.37,39.39,16500.0,33.6536,33.7049,33.628,33.6451,16500.0
2009-03-23 13:25:00,39.39,39.42,39.1,39.13,54600.0,33.6451,33.6707,33.3974,33.423,54600.0
2009-03-23 13:30:00,39.13,39.16,39.0,39.1,35100.0,33.423,33.4486,33.3119,33.3974,35100.0
2009-03-23 13:35:00,39.08,39.13,39.03,39.09,9000.0,33.3803,33.423,33.3376,33.3888,9000.0
2009-03-23 13:40:00,39.08,39.14,39.08,39.13,6500.0,33.3803,33.4315,33.3803,33.423,6500.0
2009-03-23 13:45:00,39.14,39.19,39.08,39.1,97600.0,33.4315,33.4742,33.3803,33.3974,97600.0
2009-03-23 13:50:00,39.11,39.15,39.07,39.12,15600.0,33.4059,33.4401,33.3717,33.4144,15600.0
2009-03-23 13:55:00,39.11,39.12,39.01,39.05,7500.0,33.4059,33.4144,33.3205,33.3547,7500.0
2009-03-23 14:00:00,39.07,39.18,39.07,39.15,23200.0,33.3717,33.4657,33.3717,33.4401,23200.0
2009-03-23 14:05:00,39.15,39.32,39.14,39.31,15600.0,33.4401,33.5853,33.4315,33.5767,15600.0
2009-03-23 14:10:00,39.3,39.32,39.25,39.28,15500.0,33.5682,33.5853,33.5255,33.5511,15500.0
2009-03-23 14:15:00,39.28,39.3,39.2,39.26,10500.0,33.5511,33.5682,33.4828,33.534,10500.0
2009-03-23 14:20:00,39.27,39.37,39.27,39.32,5700.0,33.5426,33.628,33.5426,33.5853,5700.0
2009-03-23 14:25:00,39.32,39.55,39.31,39.54,13800.0,33.5853,33.7817,33.5767,33.7732,13800.0
2009-03-23 14:30:00,39.54,39.71,39.54,39.64,19000.0,33.7732,33.9184,33.7732,33.8586,19000.0
2009-03-23 14:35:00,39.64,39.83,39.63,39.69,13500.0,33.8586,34.0209,33.8501,33.9013,13500.0
2009-03-23 14:40:00,39.71,39.75,39.67,39.74,7700.0,33.9184,33.9526,33.8842,33.944,7700.0
2009-03-23 14:45:00,39.75,39.83,39.7,39.75,18200.0,33.9526,34.0209,33.9099,33.9526,18200.0
2009-03-23 14:50:00,39.78,39.95,39.75,39.95,17100.0,33.9782,34.1234,33.9526,34.1234,17100.0
2009-03-23 14:55:00,39.93,40.04,39.86,40.0,18700.0,34.1063,34.2003,34.0465,34.1661,18700.0
2009-03-23 15:00:00,39.97,40.02,39.91,40.0,28000.0,34.1405,34.1832,34.0892,34.1661,28000.0
2009-03-23 15:05:00,40.02,40.1,40.0,40.06,16800.0,34.1832,34.2515,34.1661,34.2173,16800.0
2009-03-23 15:10:00,40.07,40.14,40.02,40.06,26000.0,34.2259,34.2857,34.1832,34.2173,26000.0
2009-03-23 15:15:00,40.03,40.23,40.02,40.19,24700.0,34.1917,34.3626,34.1832,34.3284,24700.0
2009-03-23 15:20:00,40.18,40.27,40.15,40.22,28000.0,34.3198,34.3967,34.2942,34.354,28000.0
2009-03-23 15:25:00,40.22,40.25,40.08,40.1,27300.0,34.354,34.3796,34.2344,34.2515,27300.0
2009-03-23 15:30:00,40.1,40.16,39.99,40.01,34700.0,34.2515,34.3028,34.1576,34.1746,34700.0
2009-03-23 15:35:00,40.02,40.18,40.02,40.17,30500.0,34.1832,34.3198,34.1832,34.3113,30500.0
2009-03-23 15:40:00,40.17,40.29,40.13,40.26,32300.0,34.3113,34.4138,34.2771,34.3882,32300.0
2009-03-23 15:45:00,40.26,40.26,40.17,40.21,30400.0,34.3882,34.3882,34.3113,34.3455,30400.0
2009-03-23 15:50:00,40.21,40.49,40.2,40.49,43700.0,34.3455,34.5846,34.3369,34.5846,43700.0
2009-03-23 15:55:00,40.48,40.67,40.43,40.67,71100.0,34.5761,34.7384,34.5334,34.7384,71100.0
2009-03-24 09:30:00,40.41,40.88,40.38,40.83,15700.0,34.5163,34.9178,34.4907,34.875,15700.0
2009-03-24 09:35:00,40.77,41.15,40.47,41.12,58300.0,34.8238,35.1484,34.5675,35.1227,58300.0
2009-03-24 09:40:00,41.12,41.18,40.91,41.0,37300.0,35.1227,35.174,34.9434,35.0203,37300.0
2009-03-24 09:45:00,41.06,41.09,40.8,41.05,29100.0,35.0715,35.0971,34.8494,35.063,29100.0
2009-03-24 09:50:00,41.02,41.06,40.94,40.96,16700.0,35.0373,35.0715,34.969,34.9861,16700.0
2009-03-24 09:55:00,40.96,41.01,40.9,40.96,33800.0,34.9861,35.0288,34.9348,34.9861,33800.0
2009-03-24 10:00:00,40.96,41.02,40.91,40.98,32700.0,34.9861,35.0373,34.9434,35.0032,32700.0
2009-03-24 10:05:00,41.05,41.11,41.03,41.09,20800.0,35.063,35.1142,35.0459,35.0971,20800.0
2009-03-24 10:10:00,41.06,41.34,41.06,41.19,20600.0,35.0715,35.3107,35.0715,35.1825,20600.0
2009-03-24 10:15:00,41.19,41.29,41.12,41.12,11500.0,35.1825,35.268,35.1227,35.1227,11500.0
2009-03-24 10:20:00,41.12,41.12,40.88,40.93,31400.0,35.1227,35.1227,34.9178,34.9605,31400.0
2009-03-24 10:25:00,40.92,41.34,40.92,41.2,41200.0,34.9519,35.3107,34.9519,35.1911,41200.0
2009-03-24 10:30:00,41.2,41.38,41.05,41.36,64800.0,35.1911,35.3448,35.063,35.3277,64800.0
2009-03-24 10:35:00,41.37,41.37,41.15,41.15,16100.0,35.3363,35.3363,35.1484,35.1484,16100.0
2009-03-24 10:40:00,41.15,41.35,41.14,41.2,13200.0,35.1484,35.3192,35.1398,35.1911,13200.0
2009-03-24 10:45:00,41.17,41.28,41.0,41.2,45100.0,35.1655,35.2594,35.0203,35.1911,45100.0
2009-03-24 10:50:00,41.2,41.42,41.13,41.35,15600.0,35.1911,35.379,35.1313,35.3192,15600.0
2009-03-24 10:55:00,41.34,41.42,41.27,41.28,8100.0,35.3107,35.379,35.2509,35.2594,8100.0
2009-03-24 11:00:00,41.31,41.34,41.21,41.29,15600.0,35.285,35.3107,35.1996,35.268,15600.0
2009-03-24 11:05:00,41.3,41.31,41.16,41.26,29500.0,35.2765,35.285,35.1569,35.2423,29500.0
2009-03-24 11:10:00,41.25,41.42,41.25,41.4,11100.0,35.2338,35.379,35.2338,35.3619,11100.0
2009-03-24 11:15:00,41.36,41.41,41.33,41.36,5800.0,35.3277,35.3705,35.3021,35.3277,5800.0
2009-03-24 11:20:00,41.36,41.45,41.31,41.44,16900.0,35.3277,35.4046,35.285,35.3961,16900.0
2009-03-24 11:25:00,41.44,41.63,41.41,41.6,20200.0,35.3961,35.5584,35.3705,35.5327,20200.0
2009-03-24 11:30:00,41.61,41.62,41.45,41.47,16300.0,35.5413,35.5498,35.4046,35.4217,16300.0
2009-03-24 11:35:00,41.44,41.82,41.43,41.82,26800.0,35.3961,35.7207,35.3875,35.7207,26800.0
2009-03-24 11:40:00,41.84,41.93,41.82,41.93,22400.0,35.7377,35.8146,35.7207,35.8146,22400.0
2009-03-24 11:45:00,41.93,41.94,41.79,41.92,15600.0,35.8146,35.8232,35.695,35.8061,15600.0
2009-03-24 11:50:00,41.91,41.97,41.69,41.78,23900.0,35.7975,35.8488,35.6096,35.6865,23900.0
2009-03-24 11:55:00,41.79,41.81,41.66,41.69,14000.0,35.695,35.7121,35.584,35.6096,14000.0
2009-03-24 12:00:00,41.68,41.68,41.44,41.44,10900.0,35.6011,35.6011,35.3961,35.3961,10900.0
2009-03-24 12:05:00,41.46,41.48,41.35,41.35,8700.0,35.4132,35.4302,35.3192,35.3192,8700.0
2009-03-24 12:10:00,41.36,41.52,41.32,41.51,5100.0,35.3277,35.4644,35.2936,35.4559,5100.0
2009-03-24 12:15:00,41.51,41.67,41.51,41.62,5000.0,35.4559,35.5925,35.4559,35.5498,5000.0
2009-03-24 12:20:00,41.57,41.58,41.46,41.48,4600.0,35.5071,35.5157,35.4132,35.4302,4600.0
2009-03-24 12:25:00,41.48,41.63,41.48,41.63,8900.0,35.4302,35.5584,35.4302,35.5584,8900.0
2009-03-24 12:30:00,41.66,41.68,41.57,41.57,7700.0,35.584,35.6011,35.5071,35.5071,7700.0
2009-03-24 12:35:00,41.63,41.63,41.48,41.48,5500.0,35.5584,35.5584,35.4302,35.4302,5500.0
2009-03-24 12:40:00,41.45,41.49,41.43,41.43,3700.0,35.4046,35.4388,35.3875,35.3875,3700.0
2009-03-24 12:45:00,41.45,41.58,41.45,41.58,2300.0,35.4046,35.5157,35.4046,35.5157,2300.0
2009-03-24 12:50:00,41.62,41.77,41.58,41.74,9500.0,35.5498,35.6779,35.5157,35.6523,9500.0
2009-03-24 12:55:00,41.72,41.81,41.69,41.77,8200.0,35.6352,35.7121,35.6096,35.6779,8200.0
2009-03-24 13:00:00,41.77,41.8,41.7,41.7,3800.0,35.6779,35.7036,35.6182,35.6182,3800.0
2009-03-24 13:05:00,41.68,41.76,41.64,41.76,2800.0,35.6011,35.6694,35.5669,35.6694,2800.0
2009-03-24 13:10:00,41.74,41.76,41.64,41.75,3000.0,35.6523,35.6694,35.5669,35.6609,3000.0
2009-03-24 13:15:00,41.74,41.9,41.74,41.82,6500.0,35.6523,35.789,35.6523,35.7207,6500.0
2009-03-24 13:20:00,41.82,41.88,41.76,41.78,4200.0,35.7207,35.7719,35.6694,35.6865,4200.0
2009-03-24 13:25:00,41.78,41.83,41.73,41.76,5500.0,35.6865,35.7292,35.6438,35.6694,5500.0
2009-03-24 13:30:00,41.75,41.76,41.64,41.64,5700.0,35.6609,35.6694,35.5669,35.5669,5700.0
2009-03-24 13:35:00,41.59,41.67,41.56,41.65,4900.0,35.5242,35.5925,35.4986,35.5754,4900.0
2009-03-24 13:40:00,41.65,41.75,41.62,41.75,3000.0,35.5754,35.6609,35.5498,35.6609,3000.0
2009-03-24 13:45:00,41.73,41.81,41.65,41.66,8100.0,35.6438,35.7121,35.5754,35.584,8100.0
2009-03-24 13:50:00,41.7,41.72,41.5,41.55,6200.0,35.6182,35.6352,35.4473,35.49,6200.0
2009-03-24 13:55:00,41.56,41.59,41.5,41.58,8900.0,35.4986,35.5242,35.4473,35.5157,8900.0
2009-03-24 14:00:00,41.61,41.62,41.51,41.58,10600.0,35.5413,35.5498,35.4559,35.5157,10600.0
2009-03-24 14:05:00,41.58,41.86,41.58,41.86,10100.0,35.5157,35.7548,35.5157,35.7548,10100.0
2009-03-24 14:10:00,41.81,41.86,41.76,41.81,5600.0,35.7121,35.7548,35.6694,35.7121,5600.0
2009-03-24 14:15:00,41.78,41.87,41.76,41.85,6500.0,35.6865,35.7634,35.6694,35.7463,6500.0
2009-03-24 14:20:00,41.84,41.97,41.84,41.97,9900.0,35.7377,35.8488,35.7377,35.8488,9900.0
2009-03-24 14:25:00,41.97,41.97,41.78,41.8,8300.0,35.8488,35.8488,35.6865,35.7036,8300.0
2009-03-24 14:30:00,41.81,41.9,41.75,41.78,9000.0,35.7121,35.789,35.6609,35.6865,9000.0
2009-03-24 14:35:00,41.76,41.79,41.71,41.73,13000.0,35.6694,35.695,35.6267,35.6438,13000.0
2009-03-24 14:40:00,41.72,41.84,41.72,41.84,5900.0,35.6352,35.7377,35.6352,35.7377,5900.0
2009-03-24 14:45:00,41.79,41.82,41.73,41.73,6900.0,35.695,35.7207,35.6438,35.6438,6900.0
2009-03-24 14:50:00,41.74,41.76,41.45,41.46,12100.0,35.6523,35.6694,35.4046,35.4132,12100.0
2009-03-24 14:55:00,41.47,41.53,41.44,41.53,10100.0,35.4217,35.473,35.3961,35.473,10100.0
2009-03-24 15:00:00,41.54,41.64,41.53,41.54,6800.0,35.4815,35.5669,35.473,35.4815,6800.0
2009-03-24 15:05:00,41.52,41.53,41.28,41.28,25100.0,35.4644,35.473,35.2594,35.2594,25100.0
2009-03-24 15:10:00,41.27,41.35,41.25,41.25,11600.0,35.2509,35.3192,35.2338,35.2338,11600.0
2009-03-24 15:15:00,41.24,41.34,41.24,41.3,33100.0,35.2252,35.3107,35.2252,35.2765,33100.0
2009-03-24 15:20:00,41.3,41.44,41.3,41.32,24400.0,35.2765,35.3961,35.2765,35.2936,24400.0
2009-03-24 15:25:00,41.33,41.41,41.31,41.36,13500.0,35.3021,35.3705,35.285,35.3277,13500.0
2009-03-24 15:30:00,41.34,41.41,41.29,41.35,21000.0,35.3107,35.3705,35.268,35.3192,21000.0
2009-03-24 15:35:00,41.4,41.51,41.38,41.47,20300.0,35.3619,35.4559,35.3448,35.4217,20300.0
2009-03-24 15:40:00,41.48,41.48,41.27,41.33,23500.0,35.4302,35.4302,35.2509,35.3021,23500.0
2009-03-24 15:45:00,41.35,41.41,41.3,41.32,31500.0,35.3192,35.3705,35.2765,35.2936,31500.0
2009-03-24 15:50:00,41.32,41.4,41.11,41.13,52900.0,35.2936,35.3619,35.1142,35.1313,52900.0
2009-03-24 15:55:00,41.13,41.16,41.03,41.14,61400.0,35.1313,35.1569,35.0459,35.1398,61400.0
2009-03-25 09:30:00,41.65,42.0,41.49,42.0,12100.0,35.5754,35.8744,35.4388,35.8744,12100.0
2009-03-25 09:35:00,41.98,42.02,41.65,41.81,9000.0,35.8573,35.8915,35.5754,35.7121,9000.0
2009-03-25 09:40:00,41.93,42.22,41.85,42.05,11000.0,35.8146,36.0623,35.7463,35.9171,11000.0
2009-03-25 09:45:00,41.98,42.05,41.78,41.98,9500.0,35.8573,35.9171,35.6865,35.8573,9500.0
2009-03-25 09:50:00,41.99,42.42,41.99,42.23,21200.0,35.8659,36.2331,35.8659,36.0709,21200.0
2009-03-25 09:55:00,42.32,42.63,42.25,42.6,13800.0,36.1477,36.4125,36.0879,36.3869,13800.0
2009-03-25 10:00:00,42.63,43.21,42.63,43.21,35400.0,36.4125,36.9079,36.4125,36.9079,35400.0
2009-03-25 10:05:00,43.23,43.63,43.06,43.6,58900.0,36.925,37.2667,36.7798,37.241,58900.0
2009-03-25 10:10:00,43.63,43.63,43.4,43.55,49700.0,37.2667,37.2667,37.0702,37.1983,49700.0
2009-03-25 10:15:00,43.56,43.58,43.42,43.54,17000.0,37.2069,37.224,37.0873,37.1898,17000.0
2009-03-25 10:20:00,43.54,43.54,43.3,43.39,17500.0,37.1898,37.1898,36.9848,37.0617,17500.0
2009-03-25 10:25:00,43.41,43.56,43.41,43.49,24900.0,37.0788,37.2069,37.0788,37.1471,24900.0
2009-03-25 10:30:00,43.53,43.6,43.41,43.56,50600.0,37.1813,37.241,37.0788,37.2069,50600.0
2009-03-25 10:35:00,43.56,43.95,43.49,43.85,22000.0,37.2069,37.54,37.1471,37.4546,22000.0
2009-03-25 10:40:00,43.81,43.89,43.68,43.68,9800.0,37.4204,37.4888,37.3094,37.3094,9800.0
2009-03-25 10:45:00,43.71,43.74,43.56,43.58,15700.0,37.335,37.3606,37.2069,37.224,15700.0
2009-03-25 10:50:00,43.6,43.63,43.49,43.51,6300.0,37.241,37.2667,37.1471,37.1642,6300.0
2009-03-25 10:55:00,43.5,43.53,43.25,43.25,22700.0,37.1556,37.1813,36.9421,36.9421,22700.0
2009-03-25 11:00:00,43.27,43.31,43.24,43.29,9200.0,36.9592,36.9933,36.9336,36.9763,9200.0
2009-03-25 11:05:00,43.27,43.42,43.2,43.34,25100.0,36.9592,37.0873,36.8994,37.019,25100.0
2009-03-25 11:10:00,43.33,43.38,43.15,43.19,17700.0,37.0104,37.0531,36.8567,36.8908,17700.0
2009-03-25 11:15:00,43.16,43.22,42.92,42.94,54700.0,36.8652,36.9165,36.6602,36.6773,54700.0
2009-03-25 11:20:00,42.97,42.97,42.81,42.92,18300.0,36.7029,36.7029,36.5663,36.6602,18300.0
2009-03-25 11:25:00,42.91,43.09,42.84,43.0,37000.0,36.6517,36.8054,36.5919,36.7286,37000.0
2009-03-25 11:30:00,43.0,43.01,42.83,42.86,25300.0,36.7286,36.7371,36.5833,36.609,25300.0
2009-03-25 11:35:00,42.85,42.91,42.74,42.86,25300.0,36.6004,36.6517,36.5065,36.609,25300.0
2009-03-25 11:40:00,42.86,43.04,42.83,43.03,10800.0,36.609,36.7627,36.5833,36.7542,10800.0
2009-03-25 11:45:00,43.03,43.2,42.98,43.05,26600.0,36.7542,36.8994,36.7115,36.7713,26600.0
2009-03-25 11:50:00,43.05,43.39,43.04,43.27,29900.0,36.7713,37.0617,36.7627,36.9592,29900.0
2009-03-25 11:55:00,43.27,43.58,43.27,43.55,42300.0,36.9592,37.224,36.9592,37.1983,42300.0
2009-03-25 12:00:00,43.56,43.8,43.53,43.7,35100.0,37.2069,37.4119,37.1813,37.3265,35100.0
2009-03-25 12:05:00,43.72,43.84,43.66,43.66,36600.0,37.3435,37.446,37.2923,37.2923,36600.0
2009-03-25 12:10:00,43.66,43.76,43.66,43.73,21700.0,37.2923,37.3777,37.2923,37.3521,21700.0
2009-03-25 12:15:00,43.73,43.75,43.58,43.62,28200.0,37.3521,37.3692,37.224,37.2581,28200.0
2009-03-25 12:20:00,43.59,43.59,43.35,43.44,19400.0,37.2325,37.2325,37.0275,37.1044,19400.0
2009-03-25 12:25:00,43.42,43.52,43.36,43.5,27600.0,37.0873,37.1727,37.0361,37.1556,27600.0
2009-03-25 12:30:00,43.49,43.57,43.34,43.46,23800.0,37.1471,37.2154,37.019,37.1215,23800.0
2009-03-25 12:35:00,43.45,43.5,43.38,43.46,32300.0,37.1129,37.1556,37.0531,37.1215,32300.0
2009-03-25 12:40:00,43.45,43.5,43.4,43.42,8300.0,37.1129,37.1556,37.0702,37.0873,8300.0
2009-03-25 12:45:00,43.4,43.47,43.39,43.4,24200.0,37.0702,37.13,37.0617,37.0702,24200.0
2009-03-25 12:50:00,43.4,43.42,43.28,43.29,35400.0,37.0702,37.0873,36.9677,36.9763,35400.0
2009-03-25 12:55:00,43.28,43.36,43.23,43.23,13200.0,36.9677,37.0361,36.925,36.925,13200.0
2009-03-25 13:00:00,43.21,43.37,43.21,43.32,13900.0,36.9079,37.0446,36.9079,37.0019,13900.0
2009-03-25 13:05:00,43.31,43.31,43.18,43.23,14200.0,36.9933,36.9933,36.8823,36.925,14200.0
2009-03-25 13:10:00,43.21,43.26,42.95,42.95,13000.0,36.9079,36.9506,36.6858,36.6858,13000.0
2009-03-25 13:15:00,42.94,42.97,42.74,42.74,14800.0,36.6773,36.7029,36.5065,36.5065,14800.0
2009-03-25 13:20:00,42.74,42.85,42.73,42.83,23200.0,36.5065,36.6004,36.4979,36.5833,23200.0
2009-03-25 13:25:00,42.83,42.92,42.61,42.69,21400.0,36.5833,36.6602,36.3954,36.4638,21400.0
2009-03-25 13:30:00,42.73,42.78,42.72,42.77,19100.0,36.4979,36.5406,36.4894,36.5321,19100.0
2009-03-25 13:35:00,42.76,42.77,42.67,42.72,23500.0,36.5236,36.5321,36.4467,36.4894,23500.0
2009-03-25 13:40:00,42.66,42.69,42.29,42.34,22900.0,36.4381,36.4638,36.1221,36.1648,22900.0
2009-03-25 13:45:00,42.34,42.51,42.34,42.48,22900.0,36.1648,36.31,36.1648,36.2844,22900.0
2009-03-25 13:50:00,42.46,42.82,42.45,42.78,17400.0,36.2673,36.5748,36.2588,36.5406,17400.0
2009-03-25 13:55:00,42.78,42.88,42.73,42.73,27600.0,36.5406,36.6261,36.4979,36.4979,27600.0
2009-03-25 14:00:00,42.71,42.76,42.39,42.44,34900.0,36.4809,36.5236,36.2075,36.2502,34900.0
2009-03-25 14:05:00,42.44,42.49,42.3,42.31,36800.0,36.2502,36.2929,36.1306,36.1392,36800.0
2009-03-25 14:10:00,42.31,42.64,42.28,42.62,27600.0,36.1392,36.4211,36.1136,36.404,27600.0
2009-03-25 14:15:00,42.62,42.68,42.4,42.47,43300.0,36.404,36.4552,36.2161,36.2759,43300.0
2009-03-25 14:20:00,42.52,42.69,42.51,42.6,20600.0,36.3186,36.4638,36.31,36.3869,20600.0
2009-03-25 14:25:00,42.59,42.68,42.51,42.51,10600.0,36.3784,36.4552,36.31,36.31,10600.0
2009-03-25 14:30:00,42.5,42.51,42.27,42.27,13600.0,36.3015,36.31,36.105,36.105,13600.0
2009-03-25 14:35:00,42.28,42.3,42.08,42.11,17200.0,36.1136,36.1306,35.9427,35.9684,17200.0
2009-03-25 14:40:00,42.1,42.17,41.99,42.03,26400.0,35.9598,36.0196,35.8659,35.9,26400.0
2009-03-25 14:45:00,42.02,42.37,41.96,42.34,53000.0,35.8915,36.1904,35.8402,36.1648,53000.0
2009-03-25 14:50:00,42.32,42.32,42.11,42.23,18600.0,36.1477,36.1477,35.9684,36.0709,18600.0
2009-03-25 14:55:00,42.2,42.41,42.2,42.35,22400.0,36.0452,36.2246,36.0452,36.1734,22400.0
2009-03-25 15:00:00,42.35,42.48,42.27,42.35,60700.0,36.1734,36.2844,36.105,36.1734,60700.0
2009-03-25 15:05:00,42.34,42.51,42.31,42.44,18100.0,36.1648,36.31,36.1392,36.2502,18100.0
2009-03-25 15:10:00,42.44,42.76,42.44,42.74,20200.0,36.2502,36.5236,36.2502,36.5065,20200.0
2009-03-25 15:15:00,42.74,42.82,42.62,42.77,22700.0,36.5065,36.5748,36.404,36.5321,22700.0
2009-03-25 15:20:00,42.8,43.03,42.77,43.02,28300.0,36.5577,36.7542,36.5321,36.7456,28300.0
2009-03-25 15:25:00,43.02,43.08,42.92,43.08,29000.0,36.7456,36.7969,36.6602,36.7969,29000.0
2009-03-25 15:30:00,43.08,43.26,43.0,43.03,49100.0,36.7969,36.9506,36.7286,36.7542,49100.0
2009-03-25 15:35:00,43.02,43.03,42.94,42.94,38200.0,36.7456,36.7542,36.6773,36.6773,38200.0
2009-03-25 15:40:00,42.92,43.35,42.74,43.15,185900.0,36.6602,37.0275,36.5065,36.8567,185900.0
2009-03-25 15:45:00,43.15,43.33,43.09,43.12,56000.0,36.8567,37.0104,36.8054,36.8311,56000.0
2009-03-25 15:50:00,43.13,43.45,43.13,43.41,71800.0,36.8396,37.1129,36.8396,37.0788,71800.0
2009-03-25 15:55:00,43.44,43.9,43.44,43.75,145100.0,37.1044,37.4973,37.1044,37.3692,145100.0
2009-03-26 09:30:00,44.08,44.8,43.83,44.72,35100.0,37.651,38.266,37.4375,38.1977,35100.0
2009-03-26 09:35:00,44.63,44.72,44.39,44.55,23000.0,38.1208,38.1977,37.9158,38.0525,23000.0
2009-03-26 09:40:00,44.5,44.72,44.2,44.61,21900.0,38.0098,38.1977,37.7535,38.1037,21900.0
2009-03-26 09:45:00,44.68,44.72,44.0,44.25,51800.0,38.1635,38.1977,37.5827,37.7962,51800.0
2009-03-26 09:50:00,44.21,44.4,44.14,44.35,17700.0,37.7621,37.9244,37.7023,37.8817,17700.0
2009-03-26 09:55:00,44.35,44.42,44.21,44.27,19100.0,37.8817,37.9415,37.7621,37.8133,19100.0
2009-03-26 10:00:00,44.23,44.28,44.09,44.2,12500.0,37.7792,37.8219,37.6596,37.7535,12500.0
2009-03-26 10:05:00,44.24,44.49,44.24,44.45,12200.0,37.7877,38.0012,37.7877,37.9671,12200.0
2009-03-26 10:10:00,44.46,44.47,44.18,44.27,41000.0,37.9756,37.9842,37.7365,37.8133,41000.0
2009-03-26 10:15:00,44.29,44.41,44.12,44.33,20400.0,37.8304,37.9329,37.6852,37.8646,20400.0
2009-03-26 10:20:00,44.29,44.57,44.28,44.48,9400.0,37.8304,38.0696,37.8219,37.9927,9400.0
2009-03-26 10:25:00,44.5,44.55,44.22,44.31,19900.0,38.0098,38.0525,37.7706,37.8475,19900.0
2009-03-26 10:30:00,44.31,44.46,44.14,44.26,20900.0,37.8475,37.9756,37.7023,37.8048,20900.0
2009-03-26 10:35:00,44.3,44.32,44.19,44.2,10700.0,37.839,37.856,37.745,37.7535,10700.0
2009-03-26 10:40:00,44.18,44.47,44.18,44.47,15000.0,37.7365,37.9842,37.7365,37.9842,15000.0
2009-03-26 10:45:00,44.46,44.54,44.38,44.42,18300.0,37.9756,38.044,37.9073,37.9415,18300.0
2009-03-26 10:50:00,44.38,44.59,44.33,44.44,16500.0,37.9073,38.0867,37.8646,37.9585,16500.0
2009-03-26 10:55:00,44.47,44.55,44.42,44.53,15100.0,37.9842,38.0525,37.9415,38.0354,15100.0
2009-03-26 11:00:00,44.55,44.69,44.47,44.62,14000.0,38.0525,38.1721,37.9842,38.1123,14000.0
2009-03-26 11:05:00,44.57,44.86,44.46,44.75,18400.0,38.0696,38.3173,37.9756,38.2233,18400.0
2009-03-26 11:10:00,44.74,44.9,44.72,44.89,18300.0,38.2148,38.3514,38.1977,38.3429,18300.0
2009-03-26 11:15:00,44.89,45.0,44.88,44.94,19200.0,38.3429,38.4369,38.3344,38.3856,19200.0
2009-03-26 11:20:00,44.93,45.05,44.91,44.97,23700.0,38.3771,38.4796,38.36,38.4112,23700.0
2009-03-26 11:25:00,44.95,44.99,44.78,44.85,16800.0,38.3942,38.4283,38.2489,38.3087,16800.0
2009-03-26 11:30:00,44.87,45.0,44.87,44.9,22700.0,38.3258,38.4369,38.3258,38.3514,22700.0
2009-03-26 11:35:00,44.94,45.3,44.9,44.96,37800.0,38.3856,38.6931,38.3514,38.4027,37800.0
2009-03-26 11:40:00,44.95,45.08,44.95,45.05,20200.0,38.3942,38.5052,38.3942,38.4796,20200.0
2009-03-26 11:45:00,45.05,45.19,44.96,45.19,11800.0,38.4796,38.5991,38.4027,38.5991,11800.0
2009-03-26 11:50:00,45.19,45.33,45.07,45.27,55000.0,38.5991,38.7187,38.4967,38.6675,55000.0
2009-03-26 11:55:00,45.33,45.53,45.31,45.44,42800.0,38.7187,38.8896,38.7016,38.8127,42800.0
2009-03-26 12:00:00,45.43,45.44,45.32,45.38,12900.0,38.8041,38.8127,38.7102,38.7614,12900.0
2009-03-26 12:05:00,45.39,45.5,45.33,45.39,20000.0,38.77,38.8639,38.7187,38.77,20000.0
2009-03-26 12:10:00,45.39,45.45,45.36,45.4,16200.0,38.77,38.8212,38.7444,38.7785,16200.0
2009-03-26 12:15:00,45.41,45.46,45.39,45.46,12300.0,38.7871,38.8298,38.77,38.8298,12300.0
2009-03-26 12:20:00,45.47,45.54,45.43,45.51,14300.0,38.8383,38.8981,38.8041,38.8725,14300.0
2009-03-26 12:25:00,45.49,45.49,45.39,45.4,28300.0,38.8554,38.8554,38.77,38.7785,28300.0
2009-03-26 12:30:00,45.41,45.46,45.35,45.4,21100.0,38.7871,38.8298,38.7358,38.7785,21100.0
2009-03-26 12:35:00,45.39,45.42,45.28,45.4,20100.0,38.77,38.7956,38.676,38.7785,20100.0
2009-03-26 12:40:00,45.38,45.42,45.24,45.28,15200.0,38.7614,38.7956,38.6419,38.676,15200.0
2009-03-26 12:45:00,45.25,45.28,45.17,45.24,18200.0,38.6504,38.676,38.5821,38.6419,18200.0
2009-03-26 12:50:00,45.24,45.27,45.2,45.24,15600.0,38.6419,38.6675,38.6077,38.6419,15600.0
2009-03-26 12:55:00,45.23,45.29,45.22,45.24,11800.0,38.6333,38.6846,38.6248,38.6419,11800.0
2009-03-26 13:00:00,45.27,45.61,45.27,45.49,17700.0,38.6675,38.9579,38.6675,38.8554,17700.0
2009-03-26 13:05:00,45.53,45.74,45.49,45.71,18800.0,38.8896,39.0689,38.8554,39.0433,18800.0
2009-03-26 13:10:00,45.69,45.8,45.69,45.73,25000.0,39.0262,39.1202,39.0262,39.0604,25000.0
2009-03-26 13:15:00,45.72,45.85,45.7,45.78,18700.0,39.0519,39.1629,39.0348,39.1031,18700.0
2009-03-26 13:20:00,45.78,45.96,45.78,45.88,22100.0,39.1031,39.2568,39.1031,39.1885,22100.0
2009-03-26 13:25:00,45.88,45.93,45.84,45.88,19800.0,39.1885,39.2312,39.1543,39.1885,19800.0
2009-03-26 13:30:00,45.88,45.99,45.83,45.95,54400.0,39.1885,39.2825,39.1458,39.2483,54400.0
2009-03-26 13:35:00,45.96,46.0,45.85,45.96,27700.0,39.2568,39.291,39.1629,39.2568,27700.0
2009-03-26 13:40:00,45.96,45.97,45.87,45.95,49500.0,39.2568,39.2654,39.18,39.2483,49500.0
2009-03-26 13:45:00,45.96,46.0,45.9,45.93,22400.0,39.2568,39.291,39.2056,39.2312,22400.0
2009-03-26 13:50:00,45.92,46.0,45.86,45.86,24600.0,39.2227,39.291,39.1714,39.1714,24600.0
2009-03-26 13:55:00,45.86,45.99,45.82,45.91,13800.0,39.1714,39.2825,39.1373,39.2141,13800.0
2009-03-26 14:00:00,45.91,46.08,45.91,46.08,16900.0,39.2141,39.3593,39.2141,39.3593,16900.0
2009-03-26 14:05:00,46.08,46.18,45.94,45.98,27300.0,39.3593,39.4448,39.2398,39.2739,27300.0
2009-03-26 14:10:00,45.97,46.02,45.85,46.0,20400.0,39.2654,39.3081,39.1629,39.291,20400.0
2009-03-26 14:15:00,46.01,46.01,45.88,45.97,12600.0,39.2996,39.2996,39.1885,39.2654,12600.0
2009-03-26 14:20:00,46.0,46.18,45.97,46.11,25200.0,39.291,39.4448,39.2654,39.385,25200.0
2009-03-26 14:25:00,46.15,46.18,45.88,45.92,26600.0,39.4191,39.4448,39.1885,39.2227,26600.0
2009-03-26 14:30:00,45.94,45.95,45.86,45.93,21500.0,39.2398,39.2483,39.1714,39.2312,21500.0
2009-03-26 14:35:00,45.93,46.04,45.88,45.95,26200.0,39.2312,39.3252,39.1885,39.2483,26200.0
2009-03-26 14:40:00,45.95,46.01,45.9,45.9,15800.0,39.2483,39.2996,39.2056,39.2056,15800.0
2009-03-26 14:45:00,45.91,46.03,45.85,45.9,29400.0,39.2141,39.3166,39.1629,39.2056,29400.0
2009-03-26 14:50:00,45.88,45.94,45.77,45.88,28800.0,39.1885,39.2398,39.0946,39.1885,28800.0
2009-03-26 14:55:00,45.9,45.98,45.68,45.68,33600.0,39.2056,39.2739,39.0177,39.0177,33600.0
2009-03-26 15:00:00,45.64,45.75,45.58,45.62,24500.0,38.9835,39.0775,38.9323,38.9664,24500.0
2009-03-26 15:05:00,45.62,45.84,45.53,45.74,32100.0,38.9664,39.1543,38.8896,39.0689,32100.0
2009-03-26 15:10:00,45.72,45.79,45.54,45.59,20700.0,39.0519,39.1116,38.8981,38.9408,20700.0
2009-03-26 15:15:00,45.64,45.68,45.51,45.59,26200.0,38.9835,39.0177,38.8725,38.9408,26200.0
2009-03-26 15:20:00,45.59,45.68,45.46,45.65,28000.0,38.9408,39.0177,38.8298,38.9921,28000.0
2009-03-26 15:25:00,45.67,45.78,45.6,45.65,31300.0,39.0091,39.1031,38.9494,38.9921,31300.0
2009-03-26 15:30:00,45.64,45.78,45.55,45.69,26900.0,38.9835,39.1031,38.9066,39.0262,26900.0
2009-03-26 15:35:00,45.7,45.85,45.6,45.67,32700.0,39.0348,39.1629,38.9494,39.0091,32700.0
2009-03-26 15:40:00,45.71,45.99,45.71,45.92,57900.0,39.0433,39.2825,39.0433,39.2227,57900.0
2009-03-26 15:45:00,45.92,45.99,45.77,45.82,58700.0,39.2227,39.2825,39.0946,39.1373,58700.0
2009-03-26 15:50:00,45.84,45.97,45.75,45.89,59700.0,39.1543,39.2654,39.0775,39.1971,59700.0
2009-03-26 15:55:00,45.89,46.07,45.89,45.98,94800.0,39.1971,39.3508,39.1971,39.2739,94800.0
2009-03-27 09:30:00,45.5,46.04,45.2,45.26,15200.0,38.8639,39.3252,38.6077,38.6589,15200.0
2009-03-27 09:35:00,45.3,45.5,45.25,45.42,18800.0,38.6931,38.8639,38.6504,38.7956,18800.0
2009-03-27 09:40:00,45.41,45.41,44.87,44.96,55800.0,38.7871,38.7871,38.3258,38.4027,55800.0
2009-03-27 09:45:00,44.98,45.0,44.84,44.96,16700.0,38.4198,38.4369,38.3002,38.4027,16700.0
2009-03-27 09:50:00,44.95,44.95,44.69,44.69,17400.0,38.3942,38.3942,38.1721,38.1721,17400.0
2009-03-27 09:55:00,44.74,44.79,44.29,44.36,18900.0,38.2148,38.2575,37.8304,37.8902,18900.0
2009-03-27 10:00:00,44.37,44.58,44.09,44.09,33400.0,37.8987,38.0781,37.6596,37.6596,33400.0
2009-03-27 10:05:00,44.13,44.29,44.04,44.04,22700.0,37.6937,37.8304,37.6169,37.6169,22700.0
2009-03-27 10:10:00,44.04,44.25,44.04,44.23,21800.0,37.6169,37.7962,37.6169,37.7792,21800.0
2009-03-27 10:15:00,44.24,44.27,44.0,44.01,23800.0,37.7877,37.8133,37.5827,37.5912,23800.0
2009-03-27 10:20:00,44.0,44.07,43.92,43.95,25600.0,37.5827,37.6425,37.5144,37.54,25600.0
2009-03-27 10:25:00,43.94,44.01,43.88,43.94,18900.0,37.5315,37.5912,37.4802,37.5315,18900.0
2009-03-27 10:30:00,43.92,44.14,43.91,44.14,23300.0,37.5144,37.7023,37.5058,37.7023,23300.0
2009-03-27 10:35:00,44.22,44.35,44.22,44.32,12200.0,37.7706,37.8817,37.7706,37.856,12200.0
2009-03-27 10:40:00,44.34,44.41,44.33,44.37,11000.0,37.8731,37.9329,37.8646,37.8987,11000.0
2009-03-27 10:45:00,44.39,44.53,44.39,44.41,8300.0,37.9158,38.0354,37.9158,37.9329,8300.0
2009-03-27 10:50:00,44.42,44.56,44.37,44.46,11800.0,37.9415,38.061,37.8987,37.9756,11800.0
2009-03-27 10:55:00,44.43,44.5,44.43,44.44,11200.0,37.95,38.0098,37.95,37.9585,11200.0
2009-03-27 11:00:00,44.48,44.51,44.41,44.51,7200.0,37.9927,38.0183,37.9329,38.0183,7200.0
2009-03-27 11:05:00,44.62,44.66,44.46,44.46,6500.0,38.1123,38.1464,37.9756,37.9756,6500.0
2009-03-27 11:10:00,44.46,44.76,44.42,44.71,6500.0,37.9756,38.2319,37.9415,38.1892,6500.0
2009-03-27 11:15:00,44.66,44.75,44.61,44.63,4100.0,38.1464,38.2233,38.1037,38.1208,4100.0
2009-03-27 11:20:00,44.64,44.72,44.63,44.72,2900.0,38.1294,38.1977,38.1208,38.1977,2900.0
2009-03-27 11:25:00,44.7,44.82,44.62,44.64,4800.0,38.1806,38.2831,38.1123,38.1294,4800.0
2009-03-27 11:30:00,44.67,44.69,44.62,44.65,5500.0,38.155,38.1721,38.1123,38.1379,5500.0
2009-03-27 11:35:00,44.73,44.73,44.62,44.62,6900.0,38.2062,38.2062,38.1123,38.1123,6900.0
2009-03-27 11:40:00,44.62,44.68,44.6,44.65,6900.0,38.1123,38.1635,38.0952,38.1379,6900.0
2009-03-27 11:45:00,44.69,44.88,44.69,44.81,12600.0,38.1721,38.3344,38.1721,38.2746,12600.0
2009-03-27 11:50:00,44.81,44.9,44.78,44.84,5400.0,38.2746,38.3514,38.2489,38.3002,5400.0
2009-03-27 11:55:00,44.83,44.84,44.7,44.72,13700.0,38.2917,38.3002,38.1806,38.1977,13700.0
2009-03-27 12:00:00,44.72,44.79,44.72,44.76,14900.0,38.1977,38.2575,38.1977,38.2319,14900.0
2009-03-27 12:05:00,44.77,44.77,44.7,44.74,17200.0,38.2404,38.2404,38.1806,38.2148,17200.0
2009-03-27 12:10:00,44.75,44.76,44.69,44.72,9900.0,38.2233,38.2319,38.1721,38.1977,9900.0
2009-03-27 12:15:00,44.74,44.74,44.42,44.47,9700.0,38.2148,38.2148,37.9415,37.9842,9700.0
2009-03-27 12:20:00,44.47,44.54,44.44,44.46,25800.0,37.9842,38.044,37.9585,37.9756,25800.0
2009-03-27 12:25:00,44.43,44.48,44.39,44.44,8500.0,37.95,37.9927,37.9158,37.9585,8500.0
2009-03-27 12:30:00,44.38,44.43,44.32,44.32,14000.0,37.9073,37.95,37.856,37.856,14000.0
2009-03-27 12:35:00,44.36,44.44,44.32,44.32,11400.0,37.8902,37.9585,37.856,37.856,11400.0
2009-03-27 12:40:00,44.33,44.44,44.26,44.29,9800.0,37.8646,37.9585,37.8048,37.8304,9800.0
2009-03-27 12:45:00,44.31,44.4,44.28,44.28,7100.0,37.8475,37.9244,37.8219,37.8219,7100.0
2009-03-27 12:50:00,44.28,44.41,44.27,44.36,14200.0,37.8219,37.9329,37.8133,37.8902,14200.0
2009-03-27 12:55:00,44.35,44.4,44.28,44.39,8700.0,37.8817,37.9244,37.8219,37.9158,8700.0
2009-03-27 13:00:00,44.4,44.44,44.39,44.4,8600.0,37.9244,37.9585,37.9158,37.9244,8600.0
2009-03-27 13:05:00,44.4,44.45,44.36,44.43,15300.0,37.9244,37.9671,37.8902,37.95,15300.0
2009-03-27 13:10:00,44.41,44.43,44.32,44.39,10900.0,37.9329,37.95,37.856,37.9158,10900.0
2009-03-27 13:15:00,44.42,44.5,44.37,44.4,8200.0,37.9415,38.0098,37.8987,37.9244,8200.0
2009-03-27 13:20:00,44.39,44.53,44.39,44.47,8900.0,37.9158,38.0354,37.9158,37.9842,8900.0
2009-03-27 13:25:00,44.5,44.59,44.49,44.57,8300.0,38.0098,38.0867,38.0012,38.0696,8300.0
2009-03-27 13:30:00,44.56,44.69,44.47,44.63,11300.0,38.061,38.1721,37.9842,38.1208,11300.0
2009-03-27 13:35:00,44.6,44.61,44.39,44.46,16500.0,38.0952,38.1037,37.9158,37.9756,16500.0
2009-03-27 13:40:00,44.43,44.53,44.28,44.42,19500.0,37.95,38.0354,37.8219,37.9415,19500.0
2009-03-27 13:45:00,44.42,44.54,44.38,44.48,9400.0,37.9415,38.044,37.9073,37.9927,9400.0
2009-03-27 13:50:00,44.42,44.44,44.35,44.36,8100.0,37.9415,37.9585,37.8817,37.8902,8100.0
2009-03-27 13:55:00,44.35,44.47,44.35,44.43,16100.0,37.8817,37.9842,37.8817,37.95,16100.0
2009-03-27 14:00:00,44.46,44.49,44.29,44.41,14500.0,37.9756,38.0012,37.8304,37.9329,14500.0
2009-03-27 14:05:00,44.43,44.51,44.41,44.49,21400.0,37.95,38.0183,37.9329,38.0012,21400.0
2009-03-27 14:10:00,44.43,44.55,44.41,44.53,11100.0,37.95,38.0525,37.9329,38.0354,11100.0
2009-03-27 14:15:00,44.53,44.54,44.46,44.51,6000.0,38.0354,38.044,37.9756,38.0183,6000.0
2009-03-27 14:20:00,44.52,44.76,44.5,44.63,17500.0,38.0269,38.2319,38.0098,38.1208,17500.0
2009-03-27 14:25:00,44.62,44.65,44.55,44.59,26400.0,38.1123,38.1379,38.0525,38.0867,26400.0
2009-03-27 14:30:00,44.59,44.64,44.47,44.52,22000.0,38.0867,38.1294,37.9842,38.0269,22000.0
2009-03-27 14:35:00,44.53,44.57,44.45,44.45,13600.0,38.0354,38.0696,37.9671,37.9671,13600.0
2009-03-27 14:40:00,44.45,44.52,44.35,44.38,24600.0,37.9671,38.0269,37.8817,37.9073,24600.0
2009-03-27 14:45:00,44.4,44.5,44.31,44.45,22600.0,37.9244,38.0098,37.8475,37.9671,22600.0
2009-03-27 14:50:00,44.43,44.5,44.39,44.5,15300.0,37.95,38.0098,37.9158,38.0098,15300.0
2009-03-27 14:55:00,44.51,44.55,44.46,44.54,31400.0,38.0183,38.0525,37.9756,38.044,31400.0
2009-03-27 15:00:00,44.54,44.73,44.51,44.51,35000.0,38.044,38.2062,38.0183,38.0183,35000.0
2009-03-27 15:05:00,44.51,44.59,44.44,44.5,15800.0,38.0183,38.0867,37.9585,38.0098,15800.0
2009-03-27 15:10:00,44.47,44.56,44.35,44.37,19100.0,37.9842,38.061,37.8817,37.8987,19100.0
2009-03-27 15:15:00,44.35,44.5,44.33,44.42,13300.0,37.8817,38.0098,37.8646,37.9415,13300.0
2009-03-27 15:20:00,44.42,44.47,44.36,44.4,15300.0,37.9415,37.9842,37.8902,37.9244,15300.0
2009-03-27 15:25:00,44.41,44.45,44.27,44.4,31600.0,37.9329,37.9671,37.8133,37.9244,31600.0
2009-03-27 15:30:00,44.39,44.55,44.35,44.38,20600.0,37.9158,38.0525,37.8817,37.9073,20600.0
2009-03-27 15:35:00,44.36,44.44,44.31,44.33,31200.0,37.8902,37.9585,37.8475,37.8646,31200.0
2009-03-27 15:40:00,44.34,44.55,44.31,44.5,33100.0,37.8731,38.0525,37.8475,38.0098,33100.0
2009-03-27 15:45:00,44.5,44.58,44.48,44.49,20300.0,38.0098,38.0781,37.9927,38.0012,20300.0
2009-03-27 15:50:00,44.5,44.58,44.45,44.49,36700.0,38.0098,38.0781,37.9671,38.0012,36700.0
2009-03-27 15:55:00,44.48,44.49,44.28,44.42,84800.0,37.9927,38.0012,37.8219,37.9415,84800.0
2009-03-30 09:30:00,43.21,43.87,43.21,43.75,34300.0,36.9079,37.4717,36.9079,37.3692,34300.0
2009-03-30 09:35:00,43.76,43.87,43.54,43.77,48200.0,37.3777,37.4717,37.1898,37.3863,48200.0
2009-03-30 09:40:00,43.8,43.8,43.64,43.74,39000.0,37.4119,37.4119,37.2752,37.3606,39000.0
2009-03-30 09:45:00,43.76,43.9,43.73,43.8,14000.0,37.3777,37.4973,37.3521,37.4119,14000.0
2009-03-30 09:50:00,43.81,43.98,43.76,43.93,11100.0,37.4204,37.5656,37.3777,37.5229,11100.0
2009-03-30 09:55:00,43.95,43.97,43.85,43.87,7400.0,37.54,37.5571,37.4546,37.4717,7400.0
2009-03-30 10:00:00,43.86,43.9,43.76,43.78,9500.0,37.4631,37.4973,37.3777,37.3948,9500.0
2009-03-30 10:05:00,43.79,43.92,43.73,43.86,21000.0,37.4033,37.5144,37.3521,37.4631,21000.0
2009-03-30 10:10:00,43.83,44.01,43.83,44.01,11200.0,37.4375,37.5912,37.4375,37.5912,11200.0
2009-03-30 10:15:00,43.91,43.99,43.8,43.88,16400.0,37.5058,37.5742,37.4119,37.4802,16400.0
2009-03-30 10:20:00,43.89,43.89,43.61,43.61,49200.0,37.4888,37.4888,37.2496,37.2496,49200.0
2009-03-30 10:25:00,43.56,43.68,43.54,43.63,14200.0,37.2069,37.3094,37.1898,37.2667,14200.0
2009-03-30 10:30:00,43.61,43.61,43.32,43.42,27400.0,37.2496,37.2496,37.0019,37.0873,27400.0
2009-03-30 10:35:00,43.43,43.58,43.33,43.33,37500.0,37.0958,37.224,37.0104,37.0104,37500.0
2009-03-30 10:40:00,43.33,43.41,43.29,43.36,19100.0,37.0104,37.0788,36.9763,37.0361,19100.0
2009-03-30 10:45:00,43.34,43.58,43.28,43.51,22300.0,37.019,37.224,36.9677,37.1642,22300.0
2009-03-30 10:50:00,43.51,43.6,43.47,43.53,19500.0,37.1642,37.241,37.13,37.1813,19500.0
2009-03-30 10:55:00,43.51,43.55,43.45,43.49,9200.0,37.1642,37.1983,37.1129,37.1471,9200.0
2009-03-30 11:00:00,43.48,43.52,43.42,43.45,11300.0,37.1385,37.1727,37.0873,37.1129,11300.0
2009-03-30 11:05:00,43.45,43.52,43.38,43.39,23900.0,37.1129,37.1727,37.0531,37.0617,23900.0
2009-03-30 11:10:00,43.42,43.65,43.41,43.57,13000.0,37.0873,37.2838,37.0788,37.2154,13000.0
2009-03-30 11:15:00,43.62,43.65,43.57,43.62,8600.0,37.2581,37.2838,37.2154,37.2581,8600.0
2009-03-30 11:20:00,43.62,43.65,43.51,43.51,12900.0,37.2581,37.2838,37.1642,37.1642,12900.0
2009-03-30 11:25:00,43.52,43.56,43.43,43.49,12900.0,37.1727,37.2069,37.0958,37.1471,12900.0
2009-03-30 11:30:00,43.49,43.49,43.28,43.38,14100.0,37.1471,37.1471,36.9677,37.0531,14100.0
2009-03-30 11:35:00,43.36,43.4,43.29,43.3,10100.0,37.0361,37.0702,36.9763,36.9848,10100.0
2009-03-30 11:40:00,43.3,43.44,43.3,43.4,12900.0,36.9848,37.1044,36.9848,37.0702,12900.0
2009-03-30 11:45:00,43.37,43.39,43.14,43.26,17700.0,37.0446,37.0617,36.8481,36.9506,17700.0
2009-03-30 11:50:00,43.2,43.26,43.1,43.1,15400.0,36.8994,36.9506,36.814,36.814,15400.0
2009-03-30 11:55:00,43.08,43.24,43.04,43.15,30700.0,36.7969,36.9336,36.7627,36.8567,30700.0
2009-03-30 12:00:00,43.14,43.31,43.12,43.12,11000.0,36.8481,36.9933,36.8311,36.8311,11000.0
2009-03-30 12:05:00,43.12,43.16,43.0,43.04,6100.0,36.8311,36.8652,36.7286,36.7627,6100.0
2009-03-30 12:10:00,43.02,43.09,42.9,43.04,9800.0,36.7456,36.8054,36.6431,36.7627,9800.0
2009-03-30 12:15:00,43.0,43.16,42.88,43.16,12500.0,36.7286,36.8652,36.6261,36.8652,12500.0
2009-03-30 12:20:00,43.15,43.18,43.09,43.15,8800.0,36.8567,36.8823,36.8054,36.8567,8800.0
2009-03-30 12:25:00,43.15,43.3,43.13,43.22,6300.0,36.8567,36.9848,36.8396,36.9165,6300.0
2009-03-30 12:30:00,43.22,43.22,43.11,43.15,5100.0,36.9165,36.9165,36.8225,36.8567,5100.0
2009-03-30 12:35:00,43.17,43.23,43.02,43.02,9200.0,36.8738,36.925,36.7456,36.7456,9200.0
2009-03-30 12:40:00,43.04,43.1,43.01,43.02,7200.0,36.7627,36.814,36.7371,36.7456,7200.0
2009-03-30 12:45:00,43.1,43.1,43.02,43.05,2900.0,36.814,36.814,36.7456,36.7713,2900.0
2009-03-30 12:50:00,43.05,43.09,42.95,43.03,50900.0,36.7713,36.8054,36.6858,36.7542,50900.0
2009-03-30 12:55:00,43.02,43.02,42.95,42.97,5400.0,36.7456,36.7456,36.6858,36.7029,5400.0
2009-03-30 13:00:00,42.96,43.09,42.96,43.03,4400.0,36.6944,36.8054,36.6944,36.7542,4400.0
2009-03-30 13:05:00,43.0,43.07,42.95,43.04,7800.0,36.7286,36.7883,36.6858,36.7627,7800.0
2009-03-30 13:10:00,43.07,43.18,43.03,43.18,3000.0,36.7883,36.8823,36.7542,36.8823,3000.0
2009-03-30 13:15:00,43.19,43.29,43.18,43.21,4900.0,36.8908,36.9763,36.8823,36.9079,4900.0
2009-03-30 13:20:00,43.21,43.23,43.19,43.23,5000.0,36.9079,36.925,36.8908,36.925,5000.0
2009-03-30 13:25:00,43.22,43.5,43.22,43.47,5700.0,36.9165,37.1556,36.9165,37.13,5700.0
2009-03-30 13:30:00,43.5,43.55,43.45,43.45,2900.0,37.1556,37.1983,37.1129,37.1129,2900.0
2009-03-30 13:35:00,43.41,43.41,43.12,43.19,6200.0,37.0788,37.0788,36.8311,36.8908,6200.0
2009-03-30 13:40:00,43.16,43.28,43.16,43.2,5600.0,36.8652,36.9677,36.8652,36.8994,5600.0
2009-03-30 13:45:00,43.15,43.22,42.97,43.19,7500.0,36.8567,36.9165,36.7029,36.8908,7500.0
2009-03-30 13:50:00,43.16,43.16,42.9,42.93,5800.0,36.8652,36.8652,36.6431,36.6688,5800.0
2009-03-30 13:55:00,42.92,42.95,42.71,42.89,14800.0,36.6602,36.6858,36.4809,36.6346,14800.0
2009-03-30 14:00:00,42.94,43.0,42.89,42.97,8700.0,36.6773,36.7286,36.6346,36.7029,8700.0
2009-03-30 14:05:00,42.97,43.08,42.95,42.97,9400.0,36.7029,36.7969,36.6858,36.7029,9400.0
2009-03-30 14:10:00,42.96,43.26,42.96,43.26,6400.0,36.6944,36.9506,36.6944,36.9506,6400.0
2009-03-30 14:15:00,43.24,43.24,43.09,43.12,6500.0,36.9336,36.9336,36.8054,36.8311,6500.0
2009-03-30 14:20:00,43.11,43.19,43.0,43.13,9700.0,36.8225,36.8908,36.7286,36.8396,9700.0
2009-03-30 14:25:00,43.13,43.13,42.91,42.96,3700.0,36.8396,36.8396,36.6517,36.6944,3700.0
2009-03-30 14:30:00,43.0,43.08,42.93,43.04,6000.0,36.7286,36.7969,36.6688,36.7627,6000.0
2009-03-30 14:35:00,43.0,43.1,42.98,42.98,9500.0,36.7286,36.814,36.7115,36.7115,9500.0
2009-03-30 14:40:00,42.98,43.03,42.91,43.01,18900.0,36.7115,36.7542,36.6517,36.7371,18900.0
2009-03-30 14:45:00,43.01,43.09,42.99,43.02,8400.0,36.7371,36.8054,36.72,36.7456,8400.0
2009-03-30 14:50:00,43.01,43.16,43.01,43.09,24600.0,36.7371,36.8652,36.7371,36.8054,24600.0
2009-03-30 14:55:00,43.1,43.15,42.95,43.01,14300.0,36.814,36.8567,36.6858,36.7371,14300.0
2009-03-30 15:00:00,43.07,43.1,43.0,43.05,13900.0,36.7883,36.814,36.7286,36.7713,13900.0
2009-03-30 15:05:00,43.06,43.13,42.98,43.13,19200.0,36.7798,36.8396,36.7115,36.8396,19200.0
2009-03-30 15:10:00,43.15,43.33,43.11,43.24,12000.0,36.8567,37.0104,36.8225,36.9336,12000.0
2009-03-30 15:15:00,43.3,43.51,43.3,43.48,26400.0,36.9848,37.1642,36.9848,37.1385,26400.0
2009-03-30 15:20:00,43.49,43.76,43.46,43.72,33400.0,37.1471,37.3777,37.1215,37.3435,33400.0
2009-03-30 15:25:00,43.75,43.85,43.62,43.63,29300.0,37.3692,37.4546,37.2581,37.2667,29300.0
2009-03-30 15:30:00,43.63,44.02,43.62,43.88,33200.0,37.2667,37.5998,37.2581,37.4802,33200.0
2009-03-30 15:35:00,43.89,44.03,43.84,43.86,38700.0,37.4888,37.6083,37.446,37.4631,38700.0
2009-03-30 15:40:00,43.88,44.17,43.85,44.17,54300.0,37.4802,37.7279,37.4546,37.7279,54300.0
2009-03-30 15:45:00,44.16,44.19,44.03,44.19,51800.0,37.7194,37.745,37.6083,37.745,51800.0
2009-03-30 15:50:00,44.18,44.23,44.14,44.19,55100.0,37.7365,37.7792,37.7023,37.745,55100.0
2009-03-30 15:55:00,44.2,44.45,44.19,44.35,61900.0,37.7535,37.9671,37.745,37.8817,61900.0
2009-03-31 09:30:00,45.73,45.73,44.19,44.65,12400.0,39.0604,39.0604,37.745,38.1379,12400.0
2009-03-31 09:35:00,44.67,44.67,44.45,44.45,8900.0,38.155,38.155,37.9671,37.9671,8900.0
2009-03-31 09:40:00,44.43,44.44,44.14,44.14,15300.0,37.95,37.9585,37.7023,37.7023,15300.0
2009-03-31 09:45:00,44.15,44.23,43.95,44.23,16800.0,37.7108,37.7792,37.54,37.7792,16800.0
2009-03-31 09:50:00,44.24,44.26,44.12,44.22,17600.0,37.7877,37.8048,37.6852,37.7706,17600.0
2009-03-31 09:55:00,44.25,44.61,44.24,44.61,18100.0,37.7962,38.1037,37.7877,38.1037,18100.0
2009-03-31 10:00:00,44.55,44.68,44.42,44.68,7900.0,38.0525,38.1635,37.9415,38.1635,7900.0
2009-03-31 10:05:00,44.68,44.87,44.57,44.57,12000.0,38.1635,38.3258,38.0696,38.0696,12000.0
2009-03-31 10:10:00,44.56,44.63,44.36,44.36,10300.0,38.061,38.1208,37.8902,37.8902,10300.0
2009-03-31 10:15:00,44.35,44.68,44.3,44.68,4700.0,37.8817,38.1635,37.839,38.1635,4700.0
2009-03-31 10:20:00,44.67,44.84,44.39,44.39,12600.0,38.155,38.3002,37.9158,37.9158,12600.0
2009-03-31 10:25:00,44.36,44.47,44.34,44.47,11900.0,37.8902,37.9842,37.8731,37.9842,11900.0
2009-03-31 10:30:00,44.5,44.79,44.5,44.75,9600.0,38.0098,38.2575,38.0098,38.2233,9600.0
2009-03-31 10:35:00,44.73,44.77,44.64,44.64,13300.0,38.2062,38.2404,38.1294,38.1294,13300.0
2009-03-31 10:40:00,44.62,44.68,44.56,44.64,7500.0,38.1123,38.1635,38.061,38.1294,7500.0
2009-03-31 10:45:00,44.66,44.79,44.63,44.63,8600.0,38.1464,38.2575,38.1208,38.1208,8600.0
2009-03-31 10:50:00,44.59,44.6,44.46,44.46,6400.0,38.0867,38.0952,37.9756,37.9756,6400.0
2009-03-31 10:55:00,44.47,44.47,44.26,44.3,11300.0,37.9842,37.9842,37.8048,37.839,11300.0
2009-03-31 11:00:00,44.31,44.49,44.31,44.46,6700.0,37.8475,38.0012,37.8475,37.9756,6700.0
2009-03-31 11:05:00,44.47,44.71,44.42,44.68,11500.0,37.9842,38.1892,37.9415,38.1635,11500.0
2009-03-31 11:10:00,44.74,44.8,44.63,44.73,8900.0,38.2148,38.266,38.1208,38.2062,8900.0
2009-03-31 11:15:00,44.72,44.82,44.7,44.78,4200.0,38.1977,38.2831,38.1806,38.2489,4200.0
2009-03-31 11:20:00,44.83,44.86,44.74,44.79,10600.0,38.2917,38.3173,38.2148,38.2575,10600.0
2009-03-31 11:25:00,44.75,44.8,44.66,44.7,6300.0,38.2233,38.266,38.1464,38.1806,6300.0
2009-03-31 11:30:00,44.67,44.72,44.5,44.5,5800.0,38.155,38.1977,38.0098,38.0098,5800.0
2009-03-31 11:35:00,44.5,44.52,44.49,44.52,4700.0,38.0098,38.0269,38.0012,38.0269,4700.0
2009-03-31 11:40:00,44.5,44.54,44.44,44.51,20200.0,38.0098,38.044,37.9585,38.0183,20200.0
2009-03-31 11:45:00,44.53,44.62,44.52,44.55,11800.0,38.0354,38.1123,38.0269,38.0525,11800.0
2009-03-31 11:50:00,44.57,44.57,44.45,44.48,16800.0,38.0696,38.0696,37.9671,37.9927,16800.0
2009-03-31 11:55:00,44.47,44.52,44.45,44.5,7900.0,37.9842,38.0269,37.9671,38.0098,7900.0
2009-03-31 12:00:00,44.5,44.52,44.45,44.48,12500.0,38.0098,38.0269,37.9671,37.9927,12500.0
2009-03-31 12:05:00,44.47,44.51,44.46,44.48,17200.0,37.9842,38.0183,37.9756,37.9927,17200.0
2009-03-31 12:10:00,44.45,44.53,44.45,44.52,16900.0,37.9671,38.0354,37.9671,38.0269,16900.0
2009-03-31 12:15:00,44.53,44.68,44.52,44.57,5300.0,38.0354,38.1635,38.0269,38.0696,5300.0
2009-03-31 12:20:00,44.57,44.58,44.45,44.46,8000.0,38.0696,38.0781,37.9671,37.9756,8000.0
2009-03-31 12:25:00,44.47,44.53,44.47,44.51,7800.0,37.9842,38.0354,37.9842,38.0183,7800.0
2009-03-31 12:30:00,44.51,44.54,44.47,44.52,4100.0,38.0183,38.044,37.9842,38.0269,4100.0
2009-03-31 12:35:00,44.48,44.52,44.48,44.49,4000.0,37.9927,38.0269,37.9927,38.0012,4000.0
2009-03-31 12:40:00,44.48,44.66,44.48,44.65,5800.0,37.9927,38.1464,37.9927,38.1379,5800.0
2009-03-31 12:45:00,44.6,44.62,44.48,44.49,5400.0,38.0952,38.1123,37.9927,38.0012,5400.0
2009-03-31 12:50:00,44.49,44.63,44.48,44.61,6700.0,38.0012,38.1208,37.9927,38.1037,6700.0
2009-03-31 12:55:00,44.61,44.61,44.5,44.51,5500.0,38.1037,38.1037,38.0098,38.0183,5500.0
2009-03-31 13:00:00,44.51,44.58,44.48,44.58,7100.0,38.0183,38.0781,37.9927,38.0781,7100.0
2009-03-31 13:05:00,44.59,44.61,44.52,44.6,7200.0,38.0867,38.1037,38.0269,38.0952,7200.0
2009-03-31 13:10:00,44.64,44.73,44.64,44.73,4400.0,38.1294,38.2062,38.1294,38.2062,4400.0
2009-03-31 13:15:00,44.71,44.74,44.59,44.62,10000.0,38.1892,38.2148,38.0867,38.1123,10000.0
2009-03-31 13:20:00,44.62,44.72,44.62,44.68,8500.0,38.1123,38.1977,38.1123,38.1635,8500.0
2009-03-31 13:25:00,44.69,44.7,44.62,44.64,10600.0,38.1721,38.1806,38.1123,38.1294,10600.0
2009-03-31 13:30:00,44.65,44.73,44.63,44.71,11000.0,38.1379,38.2062,38.1208,38.1892,11000.0
2009-03-31 13:35:00,44.72,44.72,44.64,44.67,5400.0,38.1977,38.1977,38.1294,38.155,5400.0
2009-03-31 13:40:00,44.65,44.72,44.65,44.7,7200.0,38.1379,38.1977,38.1379,38.1806,7200.0
2009-03-31 13:45:00,44.72,44.72,44.65,44.65,10600.0,38.1977,38.1977,38.1379,38.1379,10600.0
2009-03-31 13:50:00,44.67,44.7,44.58,44.58,8800.0,38.155,38.1806,38.0781,38.0781,8800.0
2009-03-31 13:55:00,44.56,44.71,44.52,44.71,11200.0,38.061,38.1892,38.0269,38.1892,11200.0
2009-03-31 14:00:00,44.72,44.74,44.7,44.7,7300.0,38.1977,38.2148,38.1806,38.1806,7300.0
2009-03-31 14:05:00,44.7,44.86,44.7,44.86,9700.0,38.1806,38.3173,38.1806,38.3173,9700.0
2009-03-31 14:10:00,44.85,44.9,44.82,44.82,6100.0,38.3087,38.3514,38.2831,38.2831,6100.0
2009-03-31 14:15:00,44.86,44.86,44.75,44.79,12600.0,38.3173,38.3173,38.2233,38.2575,12600.0
2009-03-31 14:20:00,44.78,44.82,44.7,44.72,15000.0,38.2489,38.2831,38.1806,38.1977,15000.0
2009-03-31 14:25:00,44.71,44.77,44.7,44.75,11300.0,38.1892,38.2404,38.1806,38.2233,11300.0
2009-03-31 14:30:00,44.75,44.85,44.75,44.85,14600.0,38.2233,38.3087,38.2233,38.3087,14600.0
2009-03-31 14:35:00,44.86,44.95,44.84,44.92,17100.0,38.3173,38.3942,38.3002,38.3685,17100.0
2009-03-31 14:40:00,44.92,44.96,44.88,44.94,11900.0,38.3685,38.4027,38.3344,38.3856,11900.0
2009-03-31 14:45:00,44.96,45.12,44.95,45.04,23300.0,38.4027,38.5394,38.3942,38.471,23300.0
2009-03-31 14:50:00,45.04,45.05,44.97,45.03,27000.0,38.471,38.4796,38.4112,38.4625,27000.0
2009-03-31 14:55:00,45.0,45.06,44.97,45.0,14600.0,38.4369,38.4881,38.4112,38.4369,14600.0
2009-03-31 15:00:00,45.0,45.0,44.8,44.83,27400.0,38.4369,38.4369,38.266,38.2917,27400.0
2009-03-31 15:05:00,44.82,44.82,44.67,44.76,14300.0,38.2831,38.2831,38.155,38.2319,14300.0
2009-03-31 15:10:00,44.75,44.77,44.67,44.72,17900.0,38.2233,38.2404,38.155,38.1977,17900.0
2009-03-31 15:15:00,44.67,44.74,44.65,44.74,14200.0,38.155,38.2148,38.1379,38.2148,14200.0
2009-03-31 15:20:00,44.72,44.76,44.67,44.76,14400.0,38.1977,38.2319,38.155,38.2319,14400.0
2009-03-31 15:25:00,44.75,44.86,44.75,44.83,24900.0,38.2233,38.3173,38.2233,38.2917,24900.0
2009-03-31 15:30:00,44.83,44.84,44.65,44.67,34100.0,38.2917,38.3002,38.1379,38.155,34100.0
2009-03-31 15:35:00,44.66,44.67,44.48,44.52,57100.0,38.1464,38.155,37.9927,38.0269,57100.0
2009-03-31 15:40:00,44.51,44.59,44.39,44.39,57400.0,38.0183,38.0867,37.9158,37.9158,57400.0
2009-03-31 15:45:00,44.38,44.45,44.26,44.36,31500.0,37.9073,37.9671,37.8048,37.8902,31500.0
2009-03-31 15:50:00,44.37,44.52,44.34,44.45,33200.0,37.8987,38.0269,37.8731,37.9671,33200.0
2009-03-31 15:55:00,44.42,44.67,44.3,44.3,69300.0,37.9415,38.155,37.839,37.839,69300.0
2009-04-01 09:30:00,43.56,43.73,43.46,43.51,13800.0,37.2069,37.3521,37.1215,37.1642,13800.0
2009-04-01 09:35:00,43.5,43.51,43.18,43.47,19700.0,37.1556,37.1642,36.8823,37.13,19700.0
2009-04-01 09:40:00,43.47,43.48,43.17,43.17,8000.0,37.13,37.1385,36.8738,36.8738,8000.0
2009-04-01 09:45:00,43.16,44.07,43.08,43.98,19800.0,36.8652,37.6425,36.7969,37.5656,19800.0
2009-04-01 09:50:00,43.95,44.02,43.84,43.95,12100.0,37.54,37.5998,37.446,37.54,12100.0
2009-04-01 09:55:00,43.92,44.2,43.91,44.2,12700.0,37.5144,37.7535,37.5058,37.7535,12700.0
2009-04-01 10:00:00,44.2,45.09,44.2,45.07,36600.0,37.7535,38.5137,37.7535,38.4967,36600.0
2009-04-01 10:05:00,45.01,45.1,44.67,44.69,11600.0,38.4454,38.5223,38.155,38.1721,11600.0
2009-04-01 10:10:00,44.76,44.89,44.7,44.86,11200.0,38.2319,38.3429,38.1806,38.3173,11200.0
2009-04-01 10:15:00,44.93,45.1,44.82,45.06,14400.0,38.3771,38.5223,38.2831,38.4881,14400.0
2009-04-01 10:20:00,45.07,45.15,45.02,45.06,20100.0,38.4967,38.565,38.4539,38.4881,20100.0
2009-04-01 10:25:00,45.07,45.28,45.0,45.27,34500.0,38.4967,38.676,38.4369,38.6675,34500.0
2009-04-01 10:30:00,45.27,45.31,45.07,45.19,16800.0,38.6675,38.7016,38.4967,38.5991,16800.0
2009-04-01 10:35:00,45.23,45.58,45.22,45.52,18400.0,38.6333,38.9323,38.6248,38.881,18400.0
2009-04-01 10:40:00,45.53,45.56,45.41,45.46,19400.0,38.8896,38.9152,38.7871,38.8298,19400.0
2009-04-01 10:45:00,45.49,45.56,45.46,45.51,23000.0,38.8554,38.9152,38.8298,38.8725,23000.0
2009-04-01 10:50:00,45.55,45.71,45.49,45.66,10600.0,38.9066,39.0433,38.8554,39.0006,10600.0
2009-04-01 10:55:00,45.65,45.82,45.65,45.74,18100.0,38.9921,39.1373,38.9921,39.0689,18100.0
2009-04-01 11:00:00,45.77,45.89,45.74,45.83,9300.0,39.0946,39.1971,39.0689,39.1458,9300.0
2009-04-01 11:05:00,45.81,45.87,45.62,45.62,12700.0,39.1287,39.18,38.9664,38.9664,12700.0
2009-04-01 11:10:00,45.63,45.65,45.36,45.36,9000.0,38.975,38.9921,38.7444,38.7444,9000.0
2009-04-01 11:15:00,45.38,45.58,45.37,45.51,7900.0,38.7614,38.9323,38.7529,38.8725,7900.0
2009-04-01 11:20:00,45.5,45.52,45.33,45.45,6700.0,38.8639,38.881,38.7187,38.8212,6700.0
2009-04-01 11:25:00,45.45,45.54,45.45,45.51,6100.0,38.8212,38.8981,38.8212,38.8725,6100.0
2009-04-01 11:30:00,45.56,45.68,45.53,45.55,8800.0,38.9152,39.0177,38.8896,38.9066,8800.0
2009-04-01 11:35:00,45.58,45.8,45.55,45.79,6900.0,38.9323,39.1202,38.9066,39.1116,6900.0
2009-04-01 11:40:00,45.78,46.06,45.78,45.98,31000.0,39.1031,39.3423,39.1031,39.2739,31000.0
2009-04-01 11:45:00,46.03,46.12,45.94,45.99,10200.0,39.3166,39.3935,39.2398,39.2825,10200.0
2009-04-01 11:50:00,45.99,46.03,45.92,45.93,9300.0,39.2825,39.3166,39.2227,39.2312,9300.0
2009-04-01 11:55:00,45.93,46.2,45.93,46.2,9600.0,39.2312,39.4618,39.2312,39.4618,9600.0
2009-04-01 12:00:00,46.2,46.29,46.14,46.15,7200.0,39.4618,39.5387,39.4106,39.4191,7200.0
2009-04-01 12:05:00,46.17,46.4,46.13,46.38,11400.0,39.4362,39.6327,39.4021,39.6156,11400.0
2009-04-01 12:10:00,46.38,46.38,46.25,46.28,6900.0,39.6156,39.6156,39.5046,39.5302,6900.0
2009-04-01 12:15:00,46.32,46.32,46.22,46.22,6400.0,39.5643,39.5643,39.4789,39.4789,6400.0
2009-04-01 12:20:00,46.22,46.24,46.02,46.06,6300.0,39.4789,39.496,39.3081,39.3423,6300.0
2009-04-01 12:25:00,46.09,46.11,46.05,46.09,4200.0,39.3679,39.385,39.3337,39.3679,4200.0
2009-04-01 12:30:00,46.07,46.07,45.98,45.99,6300.0,39.3508,39.3508,39.2739,39.2825,6300.0
2009-04-01 12:35:00,45.99,45.99,45.75,45.78,6900.0,39.2825,39.2825,39.0775,39.1031,6900.0
2009-04-01 12:40:00,45.77,45.77,45.69,45.7,3700.0,39.0946,39.0946,39.0262,39.0348,3700.0
2009-04-01 12:45:00,45.69,45.74,45.65,45.71,5300.0,39.0262,39.0689,38.9921,39.0433,5300.0
2009-04-01 12:50:00,45.7,45.73,45.66,45.67,6300.0,39.0348,39.0604,39.0006,39.0091,6300.0
2009-04-01 12:55:00,45.67,45.7,45.47,45.48,10200.0,39.0091,39.0348,38.8383,38.8469,10200.0
2009-04-01 13:00:00,45.48,45.58,45.48,45.58,2800.0,38.8469,38.9323,38.8469,38.9323,2800.0
2009-04-01 13:05:00,45.56,45.58,45.37,45.38,11300.0,38.9152,38.9323,38.7529,38.7614,11300.0
2009-04-01 13:10:00,45.36,45.6,45.36,45.6,17700.0,38.7444,38.9494,38.7444,38.9494,17700.0
2009-04-01 13:15:00,45.54,45.57,45.5,45.51,10900.0,38.8981,38.9237,38.8639,38.8725,10900.0
2009-04-01 13:20:00,45.52,45.72,45.51,45.63,5800.0,38.881,39.0519,38.8725,38.975,5800.0
2009-04-01 13:25:00,45.66,45.7,45.62,45.69,4300.0,39.0006,39.0348,38.9664,39.0262,4300.0
2009-04-01 13:30:00,45.65,45.72,45.54,45.55,3600.0,38.9921,39.0519,38.8981,38.9066,3600.0
2009-04-01 13:35:00,45.51,45.79,45.51,45.76,4800.0,38.8725,39.1116,38.8725,39.086,4800.0
2009-04-01 13:40:00,45.73,45.79,45.72,45.74,3900.0,39.0604,39.1116,39.0519,39.0689,3900.0
2009-04-01 13:45:00,45.76,45.79,45.4,45.47,10700.0,39.086,39.1116,38.7785,38.8383,10700.0
2009-04-01 13:50:00,45.47,45.63,45.36,45.54,15300.0,38.8383,38.975,38.7444,38.8981,15300.0
2009-04-01 13:55:00,45.54,45.58,45.45,45.46,5400.0,38.8981,38.9323,38.8212,38.8298,5400.0
2009-04-01 14:00:00,45.5,45.54,45.43,45.54,6100.0,38.8639,38.8981,38.8041,38.8981,6100.0
2009-04-01 14:05:00,45.54,45.84,45.54,45.79,8200.0,38.8981,39.1543,38.8981,39.1116,8200.0
2009-04-01 14:10:00,45.83,45.84,45.75,45.81,4900.0,39.1458,39.1543,39.0775,39.1287,4900.0
2009-04-01 14:15:00,45.82,45.89,45.8,45.8,6200.0,39.1373,39.1971,39.1202,39.1202,6200.0
2009-04-01 14:20:00,45.8,45.87,45.76,45.87,6400.0,39.1202,39.18,39.086,39.18,6400.0
2009-04-01 14:25:00,45.83,45.84,45.73,45.77,3700.0,39.1458,39.1543,39.0604,39.0946,3700.0
2009-04-01 14:30:00,45.78,45.85,45.74,45.84,6700.0,39.1031,39.1629,39.0689,39.1543,6700.0
2009-04-01 14:35:00,45.89,45.94,45.87,45.9,8100.0,39.1971,39.2398,39.18,39.2056,8100.0
2009-04-01 14:40:00,45.87,45.89,45.68,45.68,5300.0,39.18,39.1971,39.0177,39.0177,5300.0
2009-04-01 14:45:00,45.61,45.67,45.56,45.67,7600.0,38.9579,39.0091,38.9152,39.0091,7600.0
2009-04-01 14:50:00,45.65,45.88,45.65,45.88,6200.0,38.9921,39.1885,38.9921,39.1885,6200.0
2009-04-01 14:55:00,45.86,45.91,45.76,45.76,4300.0,39.1714,39.2141,39.086,39.086,4300.0
2009-04-01 15:00:00,45.79,45.81,45.49,45.51,17400.0,39.1116,39.1287,38.8554,38.8725,17400.0
2009-04-01 15:05:00,45.49,45.71,45.49,45.62,8800.0,38.8554,39.0433,38.8554,38.9664,8800.0
2009-04-01 15:10:00,45.58,45.59,45.26,45.27,22800.0,38.9323,38.9408,38.6589,38.6675,22800.0
2009-04-01 15:15:00,45.32,45.61,45.28,45.56,20400.0,38.7102,38.9579,38.676,38.9152,20400.0
2009-04-01 15:20:00,45.51,45.56,45.41,45.48,21600.0,38.8725,38.9152,38.7871,38.8469,21600.0
2009-04-01 15:25:00,45.51,45.66,45.49,45.65,9600.0,38.8725,39.0006,38.8554,38.9921,9600.0
2009-04-01 15:30:00,45.65,45.75,45.51,45.72,11300.0,38.9921,39.0775,38.8725,39.0519,11300.0
2009-04-01 15:35:00,45.72,45.99,45.72,45.94,15700.0,39.0519,39.2825,39.0519,39.2398,15700.0
2009-04-01 15:40:00,45.96,46.09,45.93,46.03,27300.0,39.2568,39.3679,39.2312,39.3166,27300.0
2009-04-01 15:45:00,46.07,46.14,46.03,46.06,27900.0,39.3508,39.4106,39.3166,39.3423,27900.0
2009-04-01 15:50:00,46.05,46.14,45.96,45.97,35600.0,39.3337,39.4106,39.2568,39.2654,35600.0
2009-04-01 15:55:00,45.96,45.96,45.82,45.87,45500.0,39.2568,39.2568,39.1373,39.18,45500.0
2009-04-02 09:30:00,47.02,47.71,47.01,47.18,31800.0,40.1622,40.7516,40.1537,40.2989,31800.0
2009-04-02 09:35:00,47.16,47.42,47.11,47.26,30300.0,40.2818,40.5039,40.2391,40.3672,30300.0
2009-04-02 09:40:00,47.23,47.45,47.21,47.44,35200.0,40.3416,40.5295,40.3245,40.521,35200.0
2009-04-02 09:45:00,47.45,47.62,47.36,47.62,16800.0,40.5295,40.6747,40.4527,40.6747,16800.0
2009-04-02 09:50:00,47.61,47.71,47.46,47.65,35600.0,40.6662,40.7516,40.5381,40.7004,35600.0
2009-04-02 09:55:00,47.66,47.84,47.65,47.8,13000.0,40.7089,40.8627,40.7004,40.8285,13000.0
2009-04-02 10:00:00,47.84,48.0,47.74,47.82,36400.0,40.8627,40.9993,40.7772,40.8456,36400.0
2009-04-02 10:05:00,47.83,47.86,47.65,47.7,22800.0,40.8541,40.8797,40.7004,40.7431,22800.0
2009-04-02 10:10:00,47.7,47.76,47.5,47.64,40000.0,40.7431,40.7943,40.5722,40.6918,40000.0
2009-04-02 10:15:00,47.65,47.74,47.64,47.69,33700.0,40.7004,40.7772,40.6918,40.7345,33700.0
2009-04-02 10:20:00,47.7,47.7,47.63,47.65,26400.0,40.7431,40.7431,40.6833,40.7004,26400.0
2009-04-02 10:25:00,47.65,47.7,47.47,47.51,25600.0,40.7004,40.7431,40.5466,40.5808,25600.0
2009-04-02 10:30:00,47.52,47.54,47.43,47.49,30200.0,40.5893,40.6064,40.5125,40.5637,30200.0
2009-04-02 10:35:00,47.49,47.51,47.32,47.49,77500.0,40.5637,40.5808,40.4185,40.5637,77500.0
2009-04-02 10:40:00,47.48,47.64,47.38,47.61,15400.0,40.5552,40.6918,40.4697,40.6662,15400.0
2009-04-02 10:45:00,47.64,47.79,47.6,47.71,19800.0,40.6918,40.8199,40.6577,40.7516,19800.0
2009-04-02 10:50:00,47.73,47.79,47.69,47.75,21400.0,40.7687,40.8199,40.7345,40.7858,21400.0
2009-04-02 10:55:00,47.75,48.0,47.74,47.99,15300.0,40.7858,40.9993,40.7772,40.9908,15300.0
2009-04-02 11:00:00,47.99,48.23,47.97,48.18,28700.0,40.9908,41.1958,40.9737,41.1531,28700.0
2009-04-02 11:05:00,48.19,48.24,48.1,48.12,9700.0,41.1616,41.2043,41.0847,41.1018,9700.0
2009-04-02 11:10:00,48.1,48.46,48.08,48.4,19100.0,41.0847,41.3922,41.0677,41.341,19100.0
2009-04-02 11:15:00,48.47,48.55,48.4,48.55,9900.0,41.4008,41.4691,41.341,41.4691,9900.0
2009-04-02 11:20:00,48.57,48.76,48.57,48.62,14700.0,41.4862,41.6485,41.4862,41.5289,14700.0
2009-04-02 11:25:00,48.64,48.67,48.56,48.58,8600.0,41.546,41.5716,41.4776,41.4947,8600.0
2009-04-02 11:30:00,48.58,48.58,48.43,48.45,14600.0,41.4947,41.4947,41.3666,41.3837,14600.0
2009-04-02 11:35:00,48.44,48.58,48.43,48.55,10700.0,41.3751,41.4947,41.3666,41.4691,10700.0
2009-04-02 11:40:00,48.52,48.66,48.52,48.53,6700.0,41.4435,41.5631,41.4435,41.452,6700.0
2009-04-02 11:45:00,48.55,48.63,48.51,48.56,7500.0,41.4691,41.5374,41.4349,41.4776,7500.0
2009-04-02 11:50:00,48.57,48.61,48.51,48.58,10400.0,41.4862,41.5204,41.4349,41.4947,10400.0
2009-04-02 11:55:00,48.61,48.78,48.61,48.75,10000.0,41.5204,41.6656,41.5204,41.6399,10000.0
2009-04-02 12:00:00,48.77,48.78,48.67,48.67,6800.0,41.657,41.6656,41.5716,41.5716,6800.0
2009-04-02 12:05:00,48.69,48.71,48.63,48.71,8500.0,41.5887,41.6058,41.5374,41.6058,8500.0
2009-04-02 12:10:00,48.7,48.73,48.63,48.65,8400.0,41.5972,41.6228,41.5374,41.5545,8400.0
2009-04-02 12:15:00,48.65,48.67,48.57,48.6,24200.0,41.5545,41.5716,41.4862,41.5118,24200.0
2009-04-02 12:20:00,48.6,48.74,48.6,48.73,12300.0,41.5118,41.6314,41.5118,41.6228,12300.0
2009-04-02 12:25:00,48.73,48.82,48.73,48.78,23200.0,41.6228,41.6997,41.6228,41.6656,23200.0
2009-04-02 12:30:00,48.76,48.87,48.76,48.86,14200.0,41.6485,41.7424,41.6485,41.7339,14200.0
2009-04-02 12:35:00,48.87,48.9,48.84,48.86,12400.0,41.7424,41.7681,41.7168,41.7339,12400.0
2009-04-02 12:40:00,48.86,48.9,48.84,48.86,10300.0,41.7339,41.7681,41.7168,41.7339,10300.0
2009-04-02 12:45:00,48.86,48.86,48.73,48.76,12400.0,41.7339,41.7339,41.6228,41.6485,12400.0
2009-04-02 12:50:00,48.74,48.74,48.62,48.63,15400.0,41.6314,41.6314,41.5289,41.5374,15400.0
2009-04-02 12:55:00,48.63,48.63,48.55,48.57,13200.0,41.5374,41.5374,41.4691,41.4862,13200.0
2009-04-02 13:00:00,48.56,48.61,48.55,48.56,21800.0,41.4776,41.5204,41.4691,41.4776,21800.0
2009-04-02 13:05:00,48.56,48.56,48.31,48.39,27000.0,41.4776,41.4776,41.2641,41.3324,27000.0
2009-04-02 13:10:00,48.39,48.4,48.31,48.4,12100.0,41.3324,41.341,41.2641,41.341,12100.0
2009-04-02 13:15:00,48.35,48.36,48.26,48.27,15400.0,41.2983,41.3068,41.2214,41.2299,15400.0
2009-04-02 13:20:00,48.27,48.28,48.1,48.14,31000.0,41.2299,41.2385,41.0847,41.1189,31000.0
2009-04-02 13:25:00,48.15,48.21,48.13,48.15,10300.0,41.1274,41.1787,41.1104,41.1274,10300.0
2009-04-02 13:30:00,48.18,48.24,48.11,48.18,13000.0,41.1531,41.2043,41.0933,41.1531,13000.0
2009-04-02 13:35:00,48.22,48.24,48.0,48.06,23800.0,41.1872,41.2043,40.9993,41.0506,23800.0
2009-04-02 13:40:00,48.06,48.06,47.82,47.95,36400.0,41.0506,41.0506,40.8456,40.9566,36400.0
2009-04-02 13:45:00,47.94,48.03,47.93,47.97,22200.0,40.9481,41.0249,40.9395,40.9737,22200.0
2009-04-02 13:50:00,47.95,47.99,47.9,47.93,13800.0,40.9566,40.9908,40.9139,40.9395,13800.0
2009-04-02 13:55:00,47.92,47.92,47.67,47.76,20800.0,40.931,40.931,40.7174,40.7943,20800.0
2009-04-02 14:00:00,47.75,47.77,47.7,47.77,15600.0,40.7858,40.8029,40.7431,40.8029,15600.0
2009-04-02 14:05:00,47.77,47.9,47.73,47.74,19100.0,40.8029,40.9139,40.7687,40.7772,19100.0
2009-04-02 14:10:00,47.76,47.76,47.66,47.68,15700.0,40.7943,40.7943,40.7089,40.726,15700.0
2009-04-02 14:15:00,47.68,47.68,47.56,47.59,17800.0,40.726,40.726,40.6235,40.6491,17800.0
2009-04-02 14:20:00,47.59,47.78,47.58,47.68,14500.0,40.6491,40.8114,40.6406,40.726,14500.0
2009-04-02 14:25:00,47.66,47.87,47.64,47.86,14300.0,40.7089,40.8883,40.6918,40.8797,14300.0
2009-04-02 14:30:00,47.86,47.91,47.85,47.91,14300.0,40.8797,40.9224,40.8712,40.9224,14300.0
2009-04-02 14:35:00,47.91,47.96,47.88,47.89,20700.0,40.9224,40.9652,40.8968,40.9054,20700.0
2009-04-02 14:40:00,47.89,47.97,47.85,47.93,21300.0,40.9054,40.9737,40.8712,40.9395,21300.0
2009-04-02 14:45:00,47.92,47.94,47.8,47.81,27700.0,40.931,40.9481,40.8285,40.837,27700.0
2009-04-02 14:50:00,47.8,47.8,47.51,47.51,20600.0,40.8285,40.8285,40.5808,40.5808,20600.0
2009-04-02 14:55:00,47.51,47.52,47.4,47.51,25100.0,40.5808,40.5893,40.4868,40.5808,25100.0
2009-04-02 15:00:00,47.5,47.63,47.48,47.5,22500.0,40.5722,40.6833,40.5552,40.5722,22500.0
2009-04-02 15:05:00,47.49,47.49,47.22,47.28,26600.0,40.5637,40.5637,40.3331,40.3843,26600.0
2009-04-02 15:10:00,47.3,47.34,47.22,47.29,21800.0,40.4014,40.4356,40.3331,40.3929,21800.0
2009-04-02 15:15:00,47.31,47.39,47.16,47.16,20000.0,40.41,40.4783,40.2818,40.2818,20000.0
2009-04-02 15:20:00,47.15,47.28,47.12,47.26,33400.0,40.2733,40.3843,40.2477,40.3672,33400.0
2009-04-02 15:25:00,47.27,47.38,47.2,47.28,23000.0,40.3758,40.4697,40.316,40.3843,23000.0
2009-04-02 15:30:00,47.28,47.48,47.28,47.46,33400.0,40.3843,40.5552,40.3843,40.5381,33400.0
2009-04-02 15:35:00,47.48,47.49,47.24,47.36,38400.0,40.5552,40.5637,40.3502,40.4527,38400.0
2009-04-02 15:40:00,47.38,47.52,47.36,47.37,40300.0,40.4697,40.5893,40.4527,40.4612,40300.0
2009-04-02 15:45:00,47.37,47.43,47.26,47.39,45300.0,40.4612,40.5125,40.3672,40.4783,45300.0
2009-04-02 15:50:00,47.39,47.4,47.21,47.35,53600.0,40.4783,40.4868,40.3245,40.4441,53600.0
2009-04-02 15:55:00,47.35,47.52,47.2,47.34,92200.0,40.4441,40.5893,40.316,40.4356,92200.0
2009-04-03 09:30:00,47.56,47.64,47.06,47.26,10500.0,40.6235,40.6918,40.1964,40.3672,10500.0
2009-04-03 09:35:00,47.26,48.01,47.18,47.59,15000.0,40.3672,41.0079,40.2989,40.6491,15000.0
2009-04-03 09:40:00,47.58,47.89,47.57,47.86,11800.0,40.6406,40.9054,40.632,40.8797,11800.0
2009-04-03 09:45:00,47.85,47.89,47.55,47.65,13000.0,40.8712,40.9054,40.6149,40.7004,13000.0
2009-04-03 09:50:00,47.6,47.66,47.46,47.48,10300.0,40.6577,40.7089,40.5381,40.5552,10300.0
2009-04-03 09:55:00,47.5,47.74,47.46,47.68,6200.0,40.5722,40.7772,40.5381,40.726,6200.0
2009-04-03 10:00:00,47.65,47.67,47.32,47.37,12400.0,40.7004,40.7174,40.4185,40.4612,12400.0
2009-04-03 10:05:00,47.35,47.35,47.09,47.34,8200.0,40.4441,40.4441,40.222,40.4356,8200.0
2009-04-03 10:10:00,47.34,47.39,47.28,47.39,5000.0,40.4356,40.4783,40.3843,40.4783,5000.0
2009-04-03 10:15:00,47.41,47.45,47.16,47.23,15200.0,40.4954,40.5295,40.2818,40.3416,15200.0
2009-04-03 10:20:00,47.24,47.25,47.14,47.15,11300.0,40.3502,40.3587,40.2647,40.2733,11300.0
2009-04-03 10:25:00,47.16,47.25,47.16,47.18,5400.0,40.2818,40.3587,40.2818,40.2989,5400.0
2009-04-03 10:30:00,47.24,47.25,47.03,47.04,5400.0,40.3502,40.3587,40.1708,40.1793,5400.0
2009-04-03 10:35:00,47.05,47.05,46.93,47.0,7500.0,40.1879,40.1879,40.0854,40.1452,7500.0
2009-04-03 10:40:00,46.99,47.0,46.7,46.77,13500.0,40.1366,40.1452,39.8889,39.9487,13500.0
2009-04-03 10:45:00,46.73,46.9,46.72,46.9,7200.0,39.9145,40.0598,39.906,40.0598,7200.0
2009-04-03 10:50:00,46.89,47.0,46.84,46.98,5000.0,40.0512,40.1452,40.0085,40.1281,5000.0
2009-04-03 10:55:00,46.95,46.96,46.87,46.88,3500.0,40.1025,40.111,40.0341,40.0427,3500.0
2009-04-03 11:00:00,46.88,46.88,46.82,46.84,9700.0,40.0427,40.0427,39.9914,40.0085,9700.0
2009-04-03 11:05:00,46.83,46.83,46.68,46.78,4000.0,40.0,40.0,39.8718,39.9573,4000.0
2009-04-03 11:10:00,46.81,46.9,46.77,46.9,3700.0,39.9829,40.0598,39.9487,40.0598,3700.0
2009-04-03 11:15:00,46.93,46.95,46.75,46.83,3700.0,40.0854,40.1025,39.9316,40.0,3700.0
2009-04-03 11:20:00,46.83,46.86,46.77,46.79,4400.0,40.0,40.0256,39.9487,39.9658,4400.0
2009-04-03 11:25:00,46.79,46.95,46.75,46.95,4300.0,39.9658,40.1025,39.9316,40.1025,4300.0
2009-04-03 11:30:00,47.01,47.16,46.94,47.14,5200.0,40.1537,40.2818,40.0939,40.2647,5200.0
2009-04-03 11:35:00,47.14,47.18,47.02,47.07,7700.0,40.2647,40.2989,40.1622,40.205,7700.0
2009-04-03 11:40:00,47.05,47.24,47.05,47.21,3400.0,40.1879,40.3502,40.1879,40.3245,3400.0
2009-04-03 11:45:00,47.21,47.23,47.13,47.19,5100.0,40.3245,40.3416,40.2562,40.3075,5100.0
2009-04-03 11:50:00,47.17,47.21,47.11,47.14,7200.0,40.2904,40.3245,40.2391,40.2647,7200.0
2009-04-03 11:55:00,47.1,47.1,47.01,47.07,4600.0,40.2306,40.2306,40.1537,40.205,4600.0
2009-04-03 12:00:00,47.1,47.25,47.1,47.25,5000.0,40.2306,40.3587,40.2306,40.3587,5000.0
2009-04-03 12:05:00,47.25,47.35,47.2,47.35,5400.0,40.3587,40.4441,40.316,40.4441,5400.0
2009-04-03 12:10:00,47.35,47.48,47.3,47.47,4700.0,40.4441,40.5552,40.4014,40.5466,4700.0
2009-04-03 12:15:00,47.51,47.62,47.49,47.56,7000.0,40.5808,40.6747,40.5637,40.6235,7000.0
2009-04-03 12:20:00,47.56,47.56,47.45,47.56,7300.0,40.6235,40.6235,40.5295,40.6235,7300.0
2009-04-03 12:25:00,47.58,47.85,47.57,47.83,21500.0,40.6406,40.8712,40.632,40.8541,21500.0
2009-04-03 12:30:00,47.83,47.83,47.74,47.81,12100.0,40.8541,40.8541,40.7772,40.837,12100.0
2009-04-03 12:35:00,47.8,47.93,47.8,47.88,6500.0,40.8285,40.9395,40.8285,40.8968,6500.0
2009-04-03 12:40:00,47.88,47.97,47.84,47.95,8600.0,40.8968,40.9737,40.8627,40.9566,8600.0
2009-04-03 12:45:00,47.96,47.97,47.75,47.75,7900.0,40.9652,40.9737,40.7858,40.7858,7900.0
2009-04-03 12:50:00,47.76,47.78,47.72,47.75,5300.0,40.7943,40.8114,40.7602,40.7858,5300.0
2009-04-03 12:55:00,47.75,47.78,47.73,47.75,3800.0,40.7858,40.8114,40.7687,40.7858,3800.0
2009-04-03 13:00:00,47.75,47.86,47.75,47.86,6600.0,40.7858,40.8797,40.7858,40.8797,6600.0
2009-04-03 13:05:00,47.84,47.86,47.65,47.71,6600.0,40.8627,40.8797,40.7004,40.7516,6600.0
2009-04-03 13:10:00,47.71,47.71,47.6,47.67,4700.0,40.7516,40.7516,40.6577,40.7174,4700.0
2009-04-03 13:15:00,47.67,47.71,47.6,47.71,6500.0,40.7174,40.7516,40.6577,40.7516,6500.0
2009-04-03 13:20:00,47.7,47.71,47.6,47.6,6100.0,40.7431,40.7516,40.6577,40.6577,6100.0
2009-04-03 13:25:00,47.6,47.75,47.57,47.68,9000.0,40.6577,40.7858,40.632,40.726,9000.0
2009-04-03 13:30:00,47.7,47.86,47.7,47.82,16600.0,40.7431,40.8797,40.7431,40.8456,16600.0
2009-04-03 13:35:00,47.81,47.89,47.8,47.82,15400.0,40.837,40.9054,40.8285,40.8456,15400.0
2009-04-03 13:40:00,47.74,47.81,47.66,47.8,5500.0,40.7772,40.837,40.7089,40.8285,5500.0
2009-04-03 13:45:00,47.81,47.91,47.81,47.84,7000.0,40.837,40.9224,40.837,40.8627,7000.0
2009-04-03 13:50:00,47.85,48.09,47.83,48.06,5500.0,40.8712,41.0762,40.8541,41.0506,5500.0
2009-04-03 13:55:00,48.08,48.09,48.01,48.08,9000.0,41.0677,41.0762,41.0079,41.0677,9000.0
2009-04-03 14:00:00,48.13,48.16,48.04,48.06,7500.0,41.1104,41.136,41.0335,41.0506,7500.0
2009-04-03 14:05:00,48.03,48.03,47.86,47.89,7400.0,41.0249,41.0249,40.8797,40.9054,7400.0
2009-04-03 14:10:00,47.94,48.08,47.91,48.08,8200.0,40.9481,41.0677,40.9224,41.0677,8200.0
2009-04-03 14:15:00,48.08,48.14,48.05,48.09,10700.0,41.0677,41.1189,41.042,41.0762,10700.0
2009-04-03 14:20:00,48.12,48.16,48.06,48.13,9600.0,41.1018,41.136,41.0506,41.1104,9600.0
2009-04-03 14:25:00,48.13,48.31,48.09,48.29,10600.0,41.1104,41.2641,41.0762,41.247,10600.0
2009-04-03 14:30:00,48.27,48.33,48.22,48.33,12700.0,41.2299,41.2812,41.1872,41.2812,12700.0
2009-04-03 14:35:00,48.32,48.35,48.22,48.23,15000.0,41.2726,41.2983,41.1872,41.1958,15000.0
2009-04-03 14:40:00,48.28,48.29,48.16,48.19,11900.0,41.2385,41.247,41.136,41.1616,11900.0
2009-04-03 14:45:00,48.21,48.22,47.94,47.94,17800.0,41.1787,41.1872,40.9481,40.9481,17800.0
2009-04-03 14:50:00,47.94,47.99,47.87,47.95,11000.0,40.9481,40.9908,40.8883,40.9566,11000.0
2009-04-03 14:55:00,47.93,48.19,47.93,48.16,15000.0,40.9395,41.1616,40.9395,41.136,15000.0
2009-04-03 15:00:00,48.17,48.23,48.02,48.02,18100.0,41.1445,41.1958,41.0164,41.0164,18100.0
2009-04-03 15:05:00,48.02,48.03,47.8,47.85,12600.0,41.0164,41.0249,40.8285,40.8712,12600.0
2009-04-03 15:10:00,47.89,47.9,47.77,47.83,7900.0,40.9054,40.9139,40.8029,40.8541,7900.0
2009-04-03 15:15:00,47.84,47.85,47.69,47.72,13400.0,40.8627,40.8712,40.7345,40.7602,13400.0
2009-04-03 15:20:00,47.72,47.88,47.64,47.88,17300.0,40.7602,40.8968,40.6918,40.8968,17300.0
2009-04-03 15:25:00,47.87,47.96,47.71,47.78,22200.0,40.8883,40.9652,40.7516,40.8114,22200.0
2009-04-03 15:30:00,47.79,47.94,47.78,47.91,17000.0,40.8199,40.9481,40.8114,40.9224,17000.0
2009-04-03 15:35:00,47.91,47.96,47.61,47.64,29600.0,40.9224,40.9652,40.6662,40.6918,29600.0
2009-04-03 15:40:00,47.64,48.07,47.62,47.95,29600.0,40.6918,41.0591,40.6747,40.9566,29600.0
2009-04-03 15:45:00,47.95,48.1,47.87,47.95,30100.0,40.9566,41.0847,40.8883,40.9566,30100.0
2009-04-03 15:50:00,47.97,48.15,47.94,48.14,22000.0,40.9737,41.1274,40.9481,41.1189,22000.0
2009-04-03 15:55:00,48.12,48.35,47.97,48.24,29100.0,41.1018,41.2983,40.9737,41.2043,29100.0
2009-04-06 09:30:00,47.0,47.76,47.0,47.5,57500.0,40.1452,40.7943,40.1452,40.5722,57500.0
2009-04-06 09:35:00,47.5,47.68,47.11,47.17,30100.0,40.5722,40.726,40.2391,40.2904,30100.0
2009-04-06 09:40:00,47.17,47.22,46.9,46.92,15200.0,40.2904,40.3331,40.0598,40.0768,15200.0
2009-04-06 09:45:00,46.92,47.07,46.83,46.88,9600.0,40.0768,40.205,40.0,40.0427,9600.0
2009-04-06 09:50:00,46.87,46.93,46.69,46.69,13900.0,40.0341,40.0854,39.8804,39.8804,13900.0
2009-04-06 09:55:00,46.73,46.84,46.51,46.52,19400.0,39.9145,40.0085,39.7266,39.7352,19400.0
2009-04-06 10:00:00,46.52,46.98,46.4,46.95,16700.0,39.7352,40.1281,39.6327,40.1025,16700.0
2009-04-06 10:05:00,46.97,47.16,46.93,47.15,16100.0,40.1195,40.2818,40.0854,40.2733,16100.0
2009-04-06 10:10:00,47.13,47.19,47.06,47.07,19500.0,40.2562,40.3075,40.1964,40.205,19500.0
2009-04-06 10:15:00,47.07,47.08,46.91,46.92,11100.0,40.205,40.2135,40.0683,40.0768,11100.0
2009-04-06 10:20:00,46.93,46.93,46.65,46.77,10000.0,40.0854,40.0854,39.8462,39.9487,10000.0
2009-04-06 10:25:00,46.78,46.9,46.54,46.54,10100.0,39.9573,40.0598,39.7523,39.7523,10100.0
2009-04-06 10:30:00,46.5,46.53,46.42,46.47,11300.0,39.7181,39.7437,39.6498,39.6925,11300.0
2009-04-06 10:35:00,46.48,46.5,46.05,46.15,35000.0,39.701,39.7181,39.3337,39.4191,35000.0
2009-04-06 10:40:00,46.14,46.3,46.14,46.17,10200.0,39.4106,39.5473,39.4106,39.4362,10200.0
2009-04-06 10:45:00,46.17,46.35,46.1,46.16,13200.0,39.4362,39.59,39.3764,39.4277,13200.0
2009-04-06 10:50:00,46.13,46.33,46.13,46.21,13100.0,39.4021,39.5729,39.4021,39.4704,13100.0
2009-04-06 10:55:00,46.21,46.21,46.0,46.01,13200.0,39.4704,39.4704,39.291,39.2996,13200.0
2009-04-06 11:00:00,46.0,46.06,45.99,46.01,20800.0,39.291,39.3423,39.2825,39.2996,20800.0
2009-04-06 11:05:00,46.0,46.03,45.88,45.9,23900.0,39.291,39.3166,39.1885,39.2056,23900.0
2009-04-06 11:10:00,45.91,45.91,45.71,45.8,17100.0,39.2141,39.2141,39.0433,39.1202,17100.0
2009-04-06 11:15:00,45.78,45.84,45.75,45.8,12700.0,39.1031,39.1543,39.0775,39.1202,12700.0
2009-04-06 11:20:00,45.79,45.79,45.61,45.64,32800.0,39.1116,39.1116,38.9579,38.9835,32800.0
2009-04-06 11:25:00,45.64,45.75,45.59,45.61,11300.0,38.9835,39.0775,38.9408,38.9579,11300.0
2009-04-06 11:30:00,45.6,45.63,45.57,45.58,9400.0,38.9494,38.975,38.9237,38.9323,9400.0
2009-04-06 11:35:00,45.62,45.63,45.38,45.39,14700.0,38.9664,38.975,38.7614,38.77,14700.0
2009-04-06 11:40:00,45.38,45.39,45.21,45.28,15000.0,38.7614,38.77,38.6162,38.676,15000.0
2009-04-06 11:45:00,45.25,45.4,45.24,45.38,9300.0,38.6504,38.7785,38.6419,38.7614,9300.0
2009-04-06 11:50:00,45.37,45.38,45.21,45.23,12400.0,38.7529,38.7614,38.6162,38.6333,12400.0
2009-04-06 11:55:00,45.24,45.24,45.15,45.19,10100.0,38.6419,38.6419,38.565,38.5991,10100.0
2009-04-06 12:00:00,45.19,45.2,45.01,45.02,18000.0,38.5991,38.6077,38.4454,38.4539,18000.0
2009-04-06 12:05:00,45.03,45.14,45.02,45.06,10900.0,38.4625,38.5564,38.4539,38.4881,10900.0
2009-04-06 12:10:00,45.05,45.1,45.0,45.08,6500.0,38.4796,38.5223,38.4369,38.5052,6500.0
2009-04-06 12:15:00,45.1,45.1,45.0,45.03,10800.0,38.5223,38.5223,38.4369,38.4625,10800.0
2009-04-06 12:20:00,45.01,45.06,45.0,45.05,9000.0,38.4454,38.4881,38.4369,38.4796,9000.0
2009-04-06 12:25:00,45.03,45.08,45.0,45.08,3700.0,38.4625,38.5052,38.4369,38.5052,3700.0
2009-04-06 12:30:00,45.06,45.11,45.03,45.08,7800.0,38.4881,38.5308,38.4625,38.5052,7800.0
2009-04-06 12:35:00,45.06,45.06,45.0,45.03,4300.0,38.4881,38.4881,38.4369,38.4625,4300.0
2009-04-06 12:40:00,45.06,45.08,45.01,45.03,7600.0,38.4881,38.5052,38.4454,38.4625,7600.0
2009-04-06 12:45:00,45.04,45.08,45.04,45.08,6300.0,38.471,38.5052,38.471,38.5052,6300.0
2009-04-06 12:50:00,45.06,45.2,45.05,45.2,11000.0,38.4881,38.6077,38.4796,38.6077,11000.0
2009-04-06 12:55:00,45.2,45.3,45.18,45.3,10900.0,38.6077,38.6931,38.5906,38.6931,10900.0
2009-04-06 13:00:00,45.3,45.42,45.3,45.3,16600.0,38.6931,38.7956,38.6931,38.6931,16600.0
2009-04-06 13:05:00,45.3,45.32,45.26,45.3,5400.0,38.6931,38.7102,38.6589,38.6931,5400.0
2009-04-06 13:10:00,45.31,45.36,45.31,45.33,18700.0,38.7016,38.7444,38.7016,38.7187,18700.0
2009-04-06 13:15:00,45.32,45.35,45.24,45.24,14600.0,38.7102,38.7358,38.6419,38.6419,14600.0
2009-04-06 13:20:00,45.24,45.32,45.23,45.32,16000.0,38.6419,38.7102,38.6333,38.7102,16000.0
2009-04-06 13:25:00,45.34,45.34,45.14,45.18,12800.0,38.7273,38.7273,38.5564,38.5906,12800.0
2009-04-06 13:30:00,45.2,45.21,45.15,45.16,8500.0,38.6077,38.6162,38.565,38.5735,8500.0
2009-04-06 13:35:00,45.2,45.2,45.03,45.09,10200.0,38.6077,38.6077,38.4625,38.5137,10200.0
2009-04-06 13:40:00,45.09,45.16,45.08,45.14,7700.0,38.5137,38.5735,38.5052,38.5564,7700.0
2009-04-06 13:45:00,45.15,45.42,45.15,45.39,8100.0,38.565,38.7956,38.565,38.77,8100.0
2009-04-06 13:50:00,45.39,45.62,45.37,45.56,13600.0,38.77,38.9664,38.7529,38.9152,13600.0
2009-04-06 13:55:00,45.55,45.69,45.55,45.61,14500.0,38.9066,39.0262,38.9066,38.9579,14500.0
2009-04-06 14:00:00,45.6,45.79,45.55,45.75,15800.0,38.9494,39.1116,38.9066,39.0775,15800.0
2009-04-06 14:05:00,45.75,45.9,45.75,45.89,22800.0,39.0775,39.2056,39.0775,39.1971,22800.0
2009-04-06 14:10:00,45.89,45.97,45.75,45.83,11100.0,39.1971,39.2654,39.0775,39.1458,11100.0
2009-04-06 14:15:00,45.81,45.83,45.7,45.83,9000.0,39.1287,39.1458,39.0348,39.1458,9000.0
2009-04-06 14:20:00,45.8,45.85,45.74,45.82,16500.0,39.1202,39.1629,39.0689,39.1373,16500.0
2009-04-06 14:25:00,45.82,45.97,45.79,45.96,11700.0,39.1373,39.2654,39.1116,39.2568,11700.0
2009-04-06 14:30:00,45.96,46.01,45.66,45.8,14700.0,39.2568,39.2996,39.0006,39.1202,14700.0
2009-04-06 14:35:00,45.83,45.83,45.69,45.71,9800.0,39.1458,39.1458,39.0262,39.0433,9800.0
2009-04-06 14:40:00,45.71,45.75,45.63,45.68,7600.0,39.0433,39.0775,38.975,39.0177,7600.0
2009-04-06 14:45:00,45.72,45.82,45.7,45.77,13300.0,39.0519,39.1373,39.0348,39.0946,13300.0
2009-04-06 14:50:00,45.77,46.02,45.73,46.01,16100.0,39.0946,39.3081,39.0604,39.2996,16100.0
2009-04-06 14:55:00,45.97,45.97,45.86,45.86,12600.0,39.2654,39.2654,39.1714,39.1714,12600.0
2009-04-06 15:00:00,45.83,45.86,45.73,45.78,13200.0,39.1458,39.1714,39.0604,39.1031,13200.0
2009-04-06 15:05:00,45.77,45.91,45.68,45.7,14300.0,39.0946,39.2141,39.0177,39.0348,14300.0
2009-04-06 15:10:00,45.72,45.76,45.6,45.6,18500.0,39.0519,39.086,38.9494,38.9494,18500.0
2009-04-06 15:15:00,45.63,45.92,45.6,45.88,15100.0,38.975,39.2227,38.9494,39.1885,15100.0
2009-04-06 15:20:00,45.89,45.92,45.81,45.89,13300.0,39.1971,39.2227,39.1287,39.1971,13300.0
2009-04-06 15:25:00,45.9,45.99,45.73,45.78,16600.0,39.2056,39.2825,39.0604,39.1031,16600.0
2009-04-06 15:30:00,45.77,46.08,45.75,46.08,24400.0,39.0946,39.3593,39.0775,39.3593,24400.0
2009-04-06 15:35:00,46.07,46.15,46.02,46.02,35200.0,39.3508,39.4191,39.3081,39.3081,35200.0
2009-04-06 15:40:00,46.03,46.41,46.03,46.36,36400.0,39.3166,39.6412,39.3166,39.5985,36400.0
2009-04-06 15:45:00,46.38,46.49,46.29,46.48,36000.0,39.6156,39.7095,39.5387,39.701,36000.0
2009-04-06 15:50:00,46.47,46.61,46.47,46.55,33200.0,39.6925,39.812,39.6925,39.7608,33200.0
2009-04-06 15:55:00,46.55,46.59,46.37,46.48,48700.0,39.7608,39.795,39.607,39.701,48700.0
2009-04-07 09:30:00,45.64,45.79,45.27,45.39,29100.0,38.9835,39.1116,38.6675,38.77,29100.0
2009-04-07 09:35:00,45.35,45.35,44.85,44.99,14900.0,38.7358,38.7358,38.3087,38.4283,14900.0
2009-04-07 09:40:00,44.94,45.0,44.56,44.6,11500.0,38.3856,38.4369,38.061,38.0952,11500.0
2009-04-07 09:45:00,44.6,44.6,44.36,44.47,14200.0,38.0952,38.0952,37.8902,37.9842,14200.0
2009-04-07 09:50:00,44.51,44.54,44.36,44.53,23700.0,38.0183,38.044,37.8902,38.0354,23700.0
2009-04-07 09:55:00,44.54,44.68,44.51,44.55,18300.0,38.044,38.1635,38.0183,38.0525,18300.0
2009-04-07 10:00:00,44.55,44.66,44.51,44.51,21700.0,38.0525,38.1464,38.0183,38.0183,21700.0
2009-04-07 10:05:00,44.51,44.52,44.4,44.45,17100.0,38.0183,38.0269,37.9244,37.9671,17100.0
2009-04-07 10:10:00,44.42,44.65,44.4,44.65,8200.0,37.9415,38.1379,37.9244,38.1379,8200.0
2009-04-07 10:15:00,44.68,44.76,44.58,44.59,12000.0,38.1635,38.2319,38.0781,38.0867,12000.0
2009-04-07 10:20:00,44.6,44.67,44.57,44.63,4200.0,38.0952,38.155,38.0696,38.1208,4200.0
2009-04-07 10:25:00,44.66,44.75,44.62,44.75,7100.0,38.1464,38.2233,38.1123,38.2233,7100.0
2009-04-07 10:30:00,44.75,45.07,44.73,44.88,8200.0,38.2233,38.4967,38.2062,38.3344,8200.0
2009-04-07 10:35:00,44.91,44.91,44.82,44.82,4500.0,38.36,38.36,38.2831,38.2831,4500.0
2009-04-07 10:40:00,44.85,44.85,44.59,44.61,5500.0,38.3087,38.3087,38.0867,38.1037,5500.0
2009-04-07 10:45:00,44.61,44.83,44.59,44.77,13700.0,38.1037,38.2917,38.0867,38.2404,13700.0
2009-04-07 10:50:00,44.71,44.71,44.54,44.54,9000.0,38.1892,38.1892,38.044,38.044,9000.0
2009-04-07 10:55:00,44.58,44.6,44.41,44.42,10500.0,38.0781,38.0952,37.9329,37.9415,10500.0
2009-04-07 11:00:00,44.45,44.58,44.31,44.49,11700.0,37.9671,38.0781,37.8475,38.0012,11700.0
2009-04-07 11:05:00,44.41,44.42,44.12,44.19,19000.0,37.9329,37.9415,37.6852,37.745,19000.0
2009-04-07 11:10:00,44.2,44.25,44.16,44.25,7400.0,37.7535,37.7962,37.7194,37.7962,7400.0
2009-04-07 11:15:00,44.23,44.3,44.21,44.3,2800.0,37.7792,37.839,37.7621,37.839,2800.0
2009-04-07 11:20:00,44.31,44.49,44.3,44.37,5300.0,37.8475,38.0012,37.839,37.8987,5300.0
2009-04-07 11:25:00,44.39,44.39,44.27,44.38,3600.0,37.9158,37.9158,37.8133,37.9073,3600.0
2009-04-07 11:30:00,44.37,44.53,44.35,44.5,3200.0,37.8987,38.0354,37.8817,38.0098,3200.0
2009-04-07 11:35:00,44.5,44.51,44.25,44.25,4800.0,38.0098,38.0183,37.7962,37.7962,4800.0
2009-04-07 11:40:00,44.27,44.27,44.17,44.19,8600.0,37.8133,37.8133,37.7279,37.745,8600.0
2009-04-07 11:45:00,44.18,44.26,44.18,44.22,3000.0,37.7365,37.8048,37.7365,37.7706,3000.0
2009-04-07 11:50:00,44.21,44.29,44.16,44.28,3900.0,37.7621,37.8304,37.7194,37.8219,3900.0
2009-04-07 11:55:00,44.28,44.28,44.15,44.17,3500.0,37.8219,37.8219,37.7108,37.7279,3500.0
2009-04-07 12:00:00,44.2,44.31,44.2,44.27,3800.0,37.7535,37.8475,37.7535,37.8133,3800.0
2009-04-07 12:05:00,44.28,44.28,44.1,44.12,5300.0,37.8219,37.8219,37.6681,37.6852,5300.0
2009-04-07 12:10:00,44.15,44.26,44.15,44.25,4200.0,37.7108,37.8048,37.7108,37.7962,4200.0
2009-04-07 12:15:00,44.29,44.29,44.19,44.22,2800.0,37.8304,37.8304,37.745,37.7706,2800.0
2009-04-07 12:20:00,44.22,44.24,44.15,44.15,2900.0,37.7706,37.7877,37.7108,37.7108,2900.0
2009-04-07 12:25:00,44.15,44.15,43.97,43.98,7800.0,37.7108,37.7108,37.5571,37.5656,7800.0
2009-04-07 12:30:00,43.98,44.04,43.96,44.01,3600.0,37.5656,37.6169,37.5485,37.5912,3600.0
2009-04-07 12:35:00,44.03,44.08,43.93,43.93,4400.0,37.6083,37.651,37.5229,37.5229,4400.0
2009-04-07 12:40:00,43.94,44.02,43.94,44.02,2000.0,37.5315,37.5998,37.5315,37.5998,2000.0
2009-04-07 12:45:00,44.05,44.05,43.99,44.03,4700.0,37.6254,37.6254,37.5742,37.6083,4700.0
2009-04-07 12:50:00,44.05,44.12,44.05,44.09,2600.0,37.6254,37.6852,37.6254,37.6596,2600.0
2009-04-07 12:55:00,44.11,44.11,44.06,44.11,2700.0,37.6767,37.6767,37.634,37.6767,2700.0
2009-04-07 13:00:00,44.1,44.12,43.98,43.99,4000.0,37.6681,37.6852,37.5656,37.5742,4000.0
2009-04-07 13:05:00,43.97,43.98,43.88,43.9,3600.0,37.5571,37.5656,37.4802,37.4973,3600.0
2009-04-07 13:10:00,43.92,43.92,43.77,43.79,9500.0,37.5144,37.5144,37.3863,37.4033,9500.0
2009-04-07 13:15:00,43.79,43.81,43.66,43.67,12500.0,37.4033,37.4204,37.2923,37.3008,12500.0
2009-04-07 13:20:00,43.66,43.68,43.59,43.64,5700.0,37.2923,37.3094,37.2325,37.2752,5700.0
2009-04-07 13:25:00,43.64,43.65,43.58,43.58,6200.0,37.2752,37.2838,37.224,37.224,6200.0
2009-04-07 13:30:00,43.58,43.61,43.4,43.42,13900.0,37.224,37.2496,37.0702,37.0873,13900.0
2009-04-07 13:35:00,43.42,43.49,43.4,43.49,4500.0,37.0873,37.1471,37.0702,37.1471,4500.0
2009-04-07 13:40:00,43.49,43.68,43.46,43.65,4800.0,37.1471,37.3094,37.1215,37.2838,4800.0
2009-04-07 13:45:00,43.65,43.65,43.55,43.55,5200.0,37.2838,37.2838,37.1983,37.1983,5200.0
2009-04-07 13:50:00,43.52,43.62,43.45,43.62,5400.0,37.1727,37.2581,37.1129,37.2581,5400.0
2009-04-07 13:55:00,43.6,43.6,43.5,43.5,6200.0,37.241,37.241,37.1556,37.1556,6200.0
2009-04-07 14:00:00,43.5,43.5,43.39,43.43,3900.0,37.1556,37.1556,37.0617,37.0958,3900.0
2009-04-07 14:05:00,43.42,43.46,43.34,43.46,5600.0,37.0873,37.1215,37.019,37.1215,5600.0
2009-04-07 14:10:00,43.43,43.53,43.39,43.53,6600.0,37.0958,37.1813,37.0617,37.1813,6600.0
2009-04-07 14:15:00,43.54,43.59,43.51,43.53,7800.0,37.1898,37.2325,37.1642,37.1813,7800.0
2009-04-07 14:20:00,43.51,43.6,43.5,43.51,6400.0,37.1642,37.241,37.1556,37.1642,6400.0
2009-04-07 14:25:00,43.51,43.56,43.45,43.56,7200.0,37.1642,37.2069,37.1129,37.2069,7200.0
2009-04-07 14:30:00,43.57,43.57,43.39,43.43,9900.0,37.2154,37.2154,37.0617,37.0958,9900.0
2009-04-07 14:35:00,43.43,43.43,43.3,43.31,6100.0,37.0958,37.0958,36.9848,36.9933,6100.0
2009-04-07 14:40:00,43.31,43.39,43.31,43.35,7100.0,36.9933,37.0617,36.9933,37.0275,7100.0
2009-04-07 14:45:00,43.38,43.41,43.33,43.41,5200.0,37.0531,37.0788,37.0104,37.0788,5200.0
2009-04-07 14:50:00,43.4,43.59,43.4,43.55,6800.0,37.0702,37.2325,37.0702,37.1983,6800.0
2009-04-07 14:55:00,43.54,43.63,43.52,43.63,7000.0,37.1898,37.2667,37.1727,37.2667,7000.0
2009-04-07 15:00:00,43.64,43.65,43.48,43.48,9000.0,37.2752,37.2838,37.1385,37.1385,9000.0
2009-04-07 15:05:00,43.47,43.66,43.44,43.66,6600.0,37.13,37.2923,37.1044,37.2923,6600.0
2009-04-07 15:10:00,43.65,43.89,43.64,43.84,14400.0,37.2838,37.4888,37.2752,37.446,14400.0
2009-04-07 15:15:00,43.83,43.96,43.82,43.92,6700.0,37.4375,37.5485,37.429,37.5144,6700.0
2009-04-07 15:20:00,43.9,43.93,43.72,43.72,12800.0,37.4973,37.5229,37.3435,37.3435,12800.0
2009-04-07 15:25:00,43.75,43.79,43.66,43.68,12000.0,37.3692,37.4033,37.2923,37.3094,12000.0
2009-04-07 15:30:00,43.68,43.87,43.62,43.87,12300.0,37.3094,37.4717,37.2581,37.4717,12300.0
2009-04-07 15:35:00,43.88,43.89,43.77,43.85,19700.0,37.4802,37.4888,37.3863,37.4546,19700.0
2009-04-07 15:40:00,43.85,44.13,43.77,44.13,38700.0,37.4546,37.6937,37.3863,37.6937,38700.0
2009-04-07 15:45:00,44.13,44.13,44.0,44.01,39400.0,37.6937,37.6937,37.5827,37.5912,39400.0
2009-04-07 15:50:00,44.01,44.07,43.76,43.76,41500.0,37.5912,37.6425,37.3777,37.3777,41500.0
2009-04-07 15:55:00,43.78,43.79,43.54,43.62,35900.0,37.3948,37.4033,37.1898,37.2581,35900.0
2009-04-08 09:30:00,44.32,44.32,43.77,43.92,23200.0,37.856,37.856,37.3863,37.5144,23200.0
2009-04-08 09:35:00,43.92,44.02,43.45,43.64,16000.0,37.5144,37.5998,37.1129,37.2752,16000.0
2009-04-08 09:40:00,43.51,43.82,43.44,43.79,13700.0,37.1642,37.429,37.1044,37.4033,13700.0
2009-04-08 09:45:00,43.8,43.93,43.75,43.85,8100.0,37.4119,37.5229,37.3692,37.4546,8100.0
2009-04-08 09:50:00,43.86,44.05,43.85,43.94,13900.0,37.4631,37.6254,37.4546,37.5315,13900.0
2009-04-08 09:55:00,43.93,43.99,43.86,43.93,7300.0,37.5229,37.5742,37.4631,37.5229,7300.0
2009-04-08 10:00:00,43.91,44.18,43.84,44.14,13700.0,37.5058,37.7365,37.446,37.7023,13700.0
2009-04-08 10:05:00,44.13,44.37,44.07,44.37,8300.0,37.6937,37.8987,37.6425,37.8987,8300.0
2009-04-08 10:10:00,44.31,44.49,44.2,44.41,9300.0,37.8475,38.0012,37.7535,37.9329,9300.0
2009-04-08 10:15:00,44.42,44.54,44.17,44.19,6500.0,37.9415,38.044,37.7279,37.745,6500.0
2009-04-08 10:20:00,44.13,44.15,43.96,44.01,13200.0,37.6937,37.7108,37.5485,37.5912,13200.0
2009-04-08 10:25:00,44.0,44.02,43.8,43.81,4600.0,37.5827,37.5998,37.4119,37.4204,4600.0
2009-04-08 10:30:00,43.85,43.89,43.77,43.86,7400.0,37.4546,37.4888,37.3863,37.4631,7400.0
2009-04-08 10:35:00,43.85,43.93,43.54,43.65,16500.0,37.4546,37.5229,37.1898,37.2838,16500.0
2009-04-08 10:40:00,43.65,43.71,43.57,43.71,4200.0,37.2838,37.335,37.2154,37.335,4200.0
2009-04-08 10:45:00,43.74,43.82,43.62,43.66,2700.0,37.3606,37.429,37.2581,37.2923,2700.0
2009-04-08 10:50:00,43.61,43.86,43.61,43.86,5500.0,37.2496,37.4631,37.2496,37.4631,5500.0
2009-04-08 10:55:00,43.8,43.85,43.76,43.8,4600.0,37.4119,37.4546,37.3777,37.4119,4600.0
2009-04-08 11:00:00,43.81,44.06,43.8,43.99,11200.0,37.4204,37.634,37.4119,37.5742,11200.0
2009-04-08 11:05:00,43.99,44.03,43.95,43.96,12100.0,37.5742,37.6083,37.54,37.5485,12100.0
2009-04-08 11:10:00,43.97,43.97,43.93,43.95,4000.0,37.5571,37.5571,37.5229,37.54,4000.0
2009-04-08 11:15:00,44.02,44.08,43.8,43.83,10700.0,37.5998,37.651,37.4119,37.4375,10700.0
2009-04-08 11:20:00,43.86,43.89,43.76,43.87,4100.0,37.4631,37.4888,37.3777,37.4717,4100.0
2009-04-08 11:25:00,43.89,43.99,43.76,43.76,4700.0,37.4888,37.5742,37.3777,37.3777,4700.0
2009-04-08 11:30:00,43.76,43.8,43.74,43.79,5400.0,37.3777,37.4119,37.3606,37.4033,5400.0
2009-04-08 11:35:00,43.81,44.07,43.8,44.03,3200.0,37.4204,37.6425,37.4119,37.6083,3200.0
2009-04-08 11:40:00,44.06,44.06,43.91,43.96,6300.0,37.634,37.634,37.5058,37.5485,6300.0
2009-04-08 11:45:00,43.99,44.09,43.99,44.0,4900.0,37.5742,37.6596,37.5742,37.5827,4900.0
2009-04-08 11:50:00,43.99,44.03,43.86,43.94,8900.0,37.5742,37.6083,37.4631,37.5315,8900.0
2009-04-08 11:55:00,43.89,44.01,43.89,43.97,6300.0,37.4888,37.5912,37.4888,37.5571,6300.0
2009-04-08 12:00:00,43.95,44.01,43.92,44.01,4800.0,37.54,37.5912,37.5144,37.5912,4800.0
2009-04-08 12:05:00,44.0,44.0,43.94,43.98,4100.0,37.5827,37.5827,37.5315,37.5656,4100.0
2009-04-08 12:10:00,43.99,44.01,43.96,43.99,4000.0,37.5742,37.5912,37.5485,37.5742,4000.0
2009-04-08 12:15:00,43.94,44.04,43.89,44.0,5400.0,37.5315,37.6169,37.4888,37.5827,5400.0
2009-04-08 12:20:00,44.03,44.06,43.97,44.03,3600.0,37.6083,37.634,37.5571,37.6083,3600.0
2009-04-08 12:25:00,44.08,44.15,44.05,44.06,4100.0,37.651,37.7108,37.6254,37.634,4100.0
2009-04-08 12:30:00,44.06,44.07,44.02,44.02,1900.0,37.634,37.6425,37.5998,37.5998,1900.0
2009-04-08 12:35:00,44.0,44.02,43.98,44.02,3900.0,37.5827,37.5998,37.5656,37.5998,3900.0
2009-04-08 12:40:00,44.02,44.18,43.98,44.11,8100.0,37.5998,37.7365,37.5656,37.6767,8100.0
2009-04-08 12:45:00,44.08,44.33,44.08,44.21,5600.0,37.651,37.8646,37.651,37.7621,5600.0
2009-04-08 12:50:00,44.18,44.29,44.13,44.28,3600.0,37.7365,37.8304,37.6937,37.8219,3600.0
2009-04-08 12:55:00,44.27,44.35,44.27,44.27,4900.0,37.8133,37.8817,37.8133,37.8133,4900.0
2009-04-08 13:00:00,44.28,44.3,44.23,44.24,2100.0,37.8219,37.839,37.7792,37.7877,2100.0
2009-04-08 13:05:00,44.19,44.21,44.17,44.17,2200.0,37.745,37.7621,37.7279,37.7279,2200.0
2009-04-08 13:10:00,44.2,44.2,44.15,44.19,2500.0,37.7535,37.7535,37.7108,37.745,2500.0
2009-04-08 13:15:00,44.19,44.19,44.04,44.09,3000.0,37.745,37.745,37.6169,37.6596,3000.0
2009-04-08 13:20:00,44.08,44.08,43.97,44.06,6500.0,37.651,37.651,37.5571,37.634,6500.0
2009-04-08 13:25:00,44.06,44.12,44.06,44.08,3000.0,37.634,37.6852,37.634,37.651,3000.0
2009-04-08 13:30:00,44.08,44.12,44.08,44.12,3400.0,37.651,37.6852,37.651,37.6852,3400.0
2009-04-08 13:35:00,44.13,44.13,43.91,43.93,6600.0,37.6937,37.6937,37.5058,37.5229,6600.0
2009-04-08 13:40:00,43.89,44.01,43.89,44.01,4900.0,37.4888,37.5912,37.4888,37.5912,4900.0
2009-04-08 13:45:00,43.97,44.06,43.97,44.06,3200.0,37.5571,37.634,37.5571,37.634,3200.0
2009-04-08 13:50:00,44.06,44.07,44.0,44.0,6000.0,37.634,37.6425,37.5827,37.5827,6000.0
2009-04-08 13:55:00,43.97,44.05,43.94,44.03,2700.0,37.5571,37.6254,37.5315,37.6083,2700.0
2009-04-08 14:00:00,44.05,44.05,43.9,43.95,17200.0,37.6254,37.6254,37.4973,37.54,17200.0
2009-04-08 14:05:00,43.94,43.95,43.78,43.81,6200.0,37.5315,37.54,37.3948,37.4204,6200.0
2009-04-08 14:10:00,43.8,43.95,43.8,43.95,6500.0,37.4119,37.54,37.4119,37.54,6500.0
2009-04-08 14:15:00,43.95,43.95,43.74,43.83,12800.0,37.54,37.54,37.3606,37.4375,12800.0
2009-04-08 14:20:00,43.85,43.87,43.75,43.77,11400.0,37.4546,37.4717,37.3692,37.3863,11400.0
2009-04-08 14:25:00,43.75,43.81,43.74,43.8,8900.0,37.3692,37.4204,37.3606,37.4119,8900.0
2009-04-08 14:30:00,43.77,43.83,43.74,43.77,9900.0,37.3863,37.4375,37.3606,37.3863,9900.0
2009-04-08 14:35:00,43.78,43.85,43.76,43.83,10200.0,37.3948,37.4546,37.3777,37.4375,10200.0
2009-04-08 14:40:00,43.82,43.88,43.74,43.88,12900.0,37.429,37.4802,37.3606,37.4802,12900.0
2009-04-08 14:45:00,43.87,43.9,43.82,43.85,4100.0,37.4717,37.4973,37.429,37.4546,4100.0
2009-04-08 14:50:00,43.85,43.85,43.63,43.67,17800.0,37.4546,37.4546,37.2667,37.3008,17800.0
2009-04-08 14:55:00,43.63,43.65,43.53,43.62,6400.0,37.2667,37.2838,37.1813,37.2581,6400.0
2009-04-08 15:00:00,43.61,43.63,43.5,43.51,9600.0,37.2496,37.2667,37.1556,37.1642,9600.0
2009-04-08 15:05:00,43.51,43.54,43.41,43.43,12100.0,37.1642,37.1898,37.0788,37.0958,12100.0
2009-04-08 15:10:00,43.43,43.53,43.34,43.5,12300.0,37.0958,37.1813,37.019,37.1556,12300.0
2009-04-08 15:15:00,43.51,43.63,43.47,43.56,12100.0,37.1642,37.2667,37.13,37.2069,12100.0
2009-04-08 15:20:00,43.57,43.65,43.55,43.65,17800.0,37.2154,37.2838,37.1983,37.2838,17800.0
2009-04-08 15:25:00,43.67,43.73,43.55,43.6,18600.0,37.3008,37.3521,37.1983,37.241,18600.0
2009-04-08 15:30:00,43.61,43.86,43.59,43.77,25100.0,37.2496,37.4631,37.2325,37.3863,25100.0
2009-04-08 15:35:00,43.8,43.93,43.72,43.93,20700.0,37.4119,37.5229,37.3435,37.5229,20700.0
2009-04-08 15:40:00,43.93,43.99,43.84,43.99,24800.0,37.5229,37.5742,37.446,37.5742,24800.0
2009-04-08 15:45:00,44.02,44.08,43.9,43.99,29700.0,37.5998,37.651,37.4973,37.5742,29700.0
2009-04-08 15:50:00,43.98,44.04,43.82,43.86,34300.0,37.5656,37.6169,37.429,37.4631,34300.0
2009-04-08 15:55:00,43.85,44.02,43.85,43.96,30000.0,37.4546,37.5998,37.4546,37.5485,30000.0
2009-04-09 09:30:00,46.5,46.5,45.05,45.37,16200.0,39.7181,39.7181,38.4796,38.7529,16200.0
2009-04-09 09:35:00,45.4,45.56,45.03,45.49,50300.0,38.7785,38.9152,38.4625,38.8554,50300.0
2009-04-09 09:40:00,45.5,45.94,45.49,45.87,20800.0,38.8639,39.2398,38.8554,39.18,20800.0
2009-04-09 09:45:00,45.87,46.63,45.87,46.6,55600.0,39.18,39.8291,39.18,39.8035,55600.0
2009-04-09 09:50:00,46.57,46.74,46.57,46.69,28400.0,39.7779,39.9231,39.7779,39.8804,28400.0
2009-04-09 09:55:00,46.7,46.87,46.7,46.79,16100.0,39.8889,40.0341,39.8889,39.9658,16100.0
2009-04-09 10:00:00,46.79,47.1,46.79,47.01,18100.0,39.9658,40.2306,39.9658,40.1537,18100.0
2009-04-09 10:05:00,47.0,47.01,46.77,46.78,27900.0,40.1452,40.1537,39.9487,39.9573,27900.0
2009-04-09 10:10:00,46.71,46.83,46.69,46.83,9400.0,39.8975,40.0,39.8804,40.0,9400.0
2009-04-09 10:15:00,46.84,46.85,46.78,46.79,11300.0,40.0085,40.017,39.9573,39.9658,11300.0
2009-04-09 10:20:00,46.79,47.07,46.79,46.99,30500.0,39.9658,40.205,39.9658,40.1366,30500.0
2009-04-09 10:25:00,47.0,47.05,46.95,46.99,8300.0,40.1452,40.1879,40.1025,40.1366,8300.0
2009-04-09 10:30:00,47.02,47.05,46.9,46.96,22300.0,40.1622,40.1879,40.0598,40.111,22300.0
2009-04-09 10:35:00,46.96,47.05,46.96,47.0,11200.0,40.111,40.1879,40.111,40.1452,11200.0
2009-04-09 10:40:00,46.99,47.03,46.84,46.84,9600.0,40.1366,40.1708,40.0085,40.0085,9600.0
2009-04-09 10:45:00,46.85,46.85,46.67,46.73,9900.0,40.017,40.017,39.8633,39.9145,9900.0
2009-04-09 10:50:00,46.73,46.9,46.72,46.77,7000.0,39.9145,40.0598,39.906,39.9487,7000.0
2009-04-09 10:55:00,46.76,46.89,46.76,46.8,5800.0,39.9402,40.0512,39.9402,39.9743,5800.0
2009-04-09 11:00:00,46.79,46.85,46.69,46.83,8900.0,39.9658,40.017,39.8804,40.0,8900.0
2009-04-09 11:05:00,46.83,46.89,46.83,46.86,7500.0,40.0,40.0512,40.0,40.0256,7500.0
2009-04-09 11:10:00,46.85,46.89,46.73,46.75,16300.0,40.017,40.0512,39.9145,39.9316,16300.0
2009-04-09 11:15:00,46.75,46.83,46.75,46.8,17300.0,39.9316,40.0,39.9316,39.9743,17300.0
2009-04-09 11:20:00,46.8,46.89,46.8,46.87,3600.0,39.9743,40.0512,39.9743,40.0341,3600.0
2009-04-09 11:25:00,46.87,46.87,46.68,46.75,8200.0,40.0341,40.0341,39.8718,39.9316,8200.0
2009-04-09 11:30:00,46.77,46.8,46.72,46.73,6800.0,39.9487,39.9743,39.906,39.9145,6800.0
2009-04-09 11:35:00,46.74,46.78,46.74,46.76,10300.0,39.9231,39.9573,39.9231,39.9402,10300.0
2009-04-09 11:40:00,46.75,46.79,46.58,46.58,10200.0,39.9316,39.9658,39.7864,39.7864,10200.0
2009-04-09 11:45:00,46.55,46.69,46.53,46.68,4600.0,39.7608,39.8804,39.7437,39.8718,4600.0
2009-04-09 11:50:00,46.68,46.71,46.64,46.66,4200.0,39.8718,39.8975,39.8377,39.8548,4200.0
2009-04-09 11:55:00,46.65,46.72,46.64,46.71,13700.0,39.8462,39.906,39.8377,39.8975,13700.0
2009-04-09 12:00:00,46.72,46.81,46.71,46.77,10900.0,39.906,39.9829,39.8975,39.9487,10900.0
2009-04-09 12:05:00,46.77,46.85,46.75,46.8,14300.0,39.9487,40.017,39.9316,39.9743,14300.0
2009-04-09 12:10:00,46.78,46.84,46.71,46.74,14400.0,39.9573,40.0085,39.8975,39.9231,14400.0
2009-04-09 12:15:00,46.75,46.77,46.68,46.74,6400.0,39.9316,39.9487,39.8718,39.9231,6400.0
2009-04-09 12:20:00,46.76,46.85,46.76,46.83,7000.0,39.9402,40.017,39.9402,40.0,7000.0
2009-04-09 12:25:00,46.83,46.88,46.78,46.85,8500.0,40.0,40.0427,39.9573,40.017,8500.0
2009-04-09 12:30:00,46.85,46.89,46.83,46.85,9900.0,40.017,40.0512,40.0,40.017,9900.0
2009-04-09 12:35:00,46.89,46.91,46.86,46.88,7500.0,40.0512,40.0683,40.0256,40.0427,7500.0
2009-04-09 12:40:00,46.89,46.92,46.87,46.88,5800.0,40.0512,40.0768,40.0341,40.0427,5800.0
2009-04-09 12:45:00,46.9,46.92,46.85,46.89,7400.0,40.0598,40.0768,40.017,40.0512,7400.0
2009-04-09 12:50:00,46.89,46.93,46.87,46.91,8400.0,40.0512,40.0854,40.0341,40.0683,8400.0
2009-04-09 12:55:00,46.9,46.94,46.88,46.91,5700.0,40.0598,40.0939,40.0427,40.0683,5700.0
2009-04-09 13:00:00,46.91,46.97,46.9,46.96,6600.0,40.0683,40.1195,40.0598,40.111,6600.0
2009-04-09 13:05:00,46.97,47.02,46.96,46.98,18200.0,40.1195,40.1622,40.111,40.1281,18200.0
2009-04-09 13:10:00,47.0,47.01,46.94,46.94,9700.0,40.1452,40.1537,40.0939,40.0939,9700.0
2009-04-09 13:15:00,46.94,46.98,46.91,46.97,5200.0,40.0939,40.1281,40.0683,40.1195,5200.0
2009-04-09 13:20:00,46.97,47.04,46.97,47.04,9400.0,40.1195,40.1793,40.1195,40.1793,9400.0
2009-04-09 13:25:00,47.05,47.06,46.96,46.97,16400.0,40.1879,40.1964,40.111,40.1195,16400.0
2009-04-09 13:30:00,47.02,47.06,46.98,46.98,10500.0,40.1622,40.1964,40.1281,40.1281,10500.0
2009-04-09 13:35:00,46.99,47.03,46.97,46.97,9700.0,40.1366,40.1708,40.1195,40.1195,9700.0
2009-04-09 13:40:00,46.98,47.02,46.97,47.0,8100.0,40.1281,40.1622,40.1195,40.1452,8100.0
2009-04-09 13:45:00,47.0,47.01,46.98,47.0,12800.0,40.1452,40.1537,40.1281,40.1452,12800.0
2009-04-09 13:50:00,47.01,47.04,47.0,47.03,8000.0,40.1537,40.1793,40.1452,40.1708,8000.0
2009-04-09 13:55:00,47.03,47.06,47.01,47.06,3600.0,40.1708,40.1964,40.1537,40.1964,3600.0
2009-04-09 14:00:00,47.04,47.06,47.02,47.05,13400.0,40.1793,40.1964,40.1622,40.1879,13400.0
2009-04-09 14:05:00,47.05,47.09,47.03,47.09,4700.0,40.1879,40.222,40.1708,40.222,4700.0
2009-04-09 14:10:00,47.08,47.1,47.02,47.02,11400.0,40.2135,40.2306,40.1622,40.1622,11400.0
2009-04-09 14:15:00,47.03,47.03,46.79,46.9,11900.0,40.1708,40.1708,39.9658,40.0598,11900.0
2009-04-09 14:20:00,46.88,46.9,46.82,46.87,16600.0,40.0427,40.0598,39.9914,40.0341,16600.0
2009-04-09 14:25:00,46.87,46.96,46.85,46.95,16900.0,40.0341,40.111,40.017,40.1025,16900.0
2009-04-09 14:30:00,46.98,47.09,46.97,47.09,11800.0,40.1281,40.222,40.1195,40.222,11800.0
2009-04-09 14:35:00,47.11,47.11,46.95,47.09,29900.0,40.2391,40.2391,40.1025,40.222,29900.0
2009-04-09 14:40:00,47.07,47.09,47.02,47.03,10200.0,40.205,40.222,40.1622,40.1708,10200.0
2009-04-09 14:45:00,47.06,47.17,47.04,47.15,28400.0,40.1964,40.2904,40.1793,40.2733,28400.0
2009-04-09 14:50:00,47.16,47.2,47.05,47.07,18700.0,40.2818,40.316,40.1879,40.205,18700.0
2009-04-09 14:55:00,47.08,47.17,47.04,47.14,12800.0,40.2135,40.2904,40.1793,40.2647,12800.0
2009-04-09 15:00:00,47.11,47.16,47.07,47.16,15300.0,40.2391,40.2818,40.205,40.2818,15300.0
2009-04-09 15:05:00,47.15,47.18,47.08,47.15,17000.0,40.2733,40.2989,40.2135,40.2733,17000.0
2009-04-09 15:10:00,47.15,47.17,46.99,46.99,12700.0,40.2733,40.2904,40.1366,40.1366,12700.0
2009-04-09 15:15:00,46.99,47.17,46.95,47.09,27200.0,40.1366,40.2904,40.1025,40.222,27200.0
2009-04-09 15:20:00,47.08,47.12,46.91,46.92,20000.0,40.2135,40.2477,40.0683,40.0768,20000.0
2009-04-09 15:25:00,46.92,46.96,46.87,46.96,31800.0,40.0768,40.111,40.0341,40.111,31800.0
2009-04-09 15:30:00,46.95,46.99,46.89,46.91,26300.0,40.1025,40.1366,40.0512,40.0683,26300.0
2009-04-09 15:35:00,46.92,47.02,46.91,46.97,19300.0,40.0768,40.1622,40.0683,40.1195,19300.0
2009-04-09 15:40:00,46.96,46.98,46.79,46.92,55800.0,40.111,40.1281,39.9658,40.0768,55800.0
2009-04-09 15:45:00,46.92,46.96,46.81,46.96,35800.0,40.0768,40.111,39.9829,40.111,35800.0
2009-04-09 15:50:00,46.95,46.96,46.8,46.85,37900.0,40.1025,40.111,39.9743,40.017,37900.0
2009-04-09 15:55:00,46.86,47.01,46.83,47.01,85500.0,40.0256,40.1537,40.0,40.1537,85500.0
2009-04-13 09:30:00,46.49,46.92,46.3,46.76,14000.0,39.7095,40.0768,39.5473,39.9402,14000.0
2009-04-13 09:35:00,46.77,46.81,46.32,46.47,9000.0,39.9487,39.9829,39.5643,39.6925,9000.0
2009-04-13 09:40:00,46.42,46.49,46.1,46.28,11200.0,39.6498,39.7095,39.3764,39.5302,11200.0
2009-04-13 09:45:00,46.21,46.21,45.85,45.87,14500.0,39.4704,39.4704,39.1629,39.18,14500.0
2009-04-13 09:50:00,45.87,45.88,45.6,45.64,18500.0,39.18,39.1885,38.9494,38.9835,18500.0
2009-04-13 09:55:00,45.67,45.68,45.56,45.64,34900.0,39.0091,39.0177,38.9152,38.9835,34900.0
2009-04-13 10:00:00,45.64,45.64,45.31,45.39,23900.0,38.9835,38.9835,38.7016,38.77,23900.0
2009-04-13 10:05:00,45.39,45.4,45.31,45.35,21900.0,38.77,38.7785,38.7016,38.7358,21900.0
2009-04-13 10:10:00,45.38,45.7,45.37,45.63,18200.0,38.7614,39.0348,38.7529,38.975,18200.0
2009-04-13 10:15:00,45.66,45.83,45.65,45.74,24100.0,39.0006,39.1458,38.9921,39.0689,24100.0
2009-04-13 10:20:00,45.75,46.07,45.75,46.07,18100.0,39.0775,39.3508,39.0775,39.3508,18100.0
2009-04-13 10:25:00,46.07,46.08,45.99,46.04,13800.0,39.3508,39.3593,39.2825,39.3252,13800.0
2009-04-13 10:30:00,46.05,46.09,45.92,46.03,18900.0,39.3337,39.3679,39.2227,39.3166,18900.0
2009-04-13 10:35:00,46.02,46.13,45.94,45.94,9400.0,39.3081,39.4021,39.2398,39.2398,9400.0
2009-04-13 10:40:00,45.94,45.96,45.79,45.79,11100.0,39.2398,39.2568,39.1116,39.1116,11100.0
2009-04-13 10:45:00,45.79,45.84,45.69,45.79,10600.0,39.1116,39.1543,39.0262,39.1116,10600.0
2009-04-13 10:50:00,45.83,46.0,45.78,45.78,7600.0,39.1458,39.291,39.1031,39.1031,7600.0
2009-04-13 10:55:00,45.67,45.85,45.67,45.78,9100.0,39.0091,39.1629,39.0091,39.1031,9100.0
2009-04-13 11:00:00,45.8,45.82,45.54,45.54,10900.0,39.1202,39.1373,38.8981,38.8981,10900.0
2009-04-13 11:05:00,45.54,45.65,45.42,45.5,8100.0,38.8981,38.9921,38.7956,38.8639,8100.0
2009-04-13 11:10:00,45.5,45.54,45.48,45.5,8200.0,38.8639,38.8981,38.8469,38.8639,8200.0
2009-04-13 11:15:00,45.5,45.51,45.45,45.49,14600.0,38.8639,38.8725,38.8212,38.8554,14600.0
2009-04-13 11:20:00,45.49,45.58,45.46,45.55,21000.0,38.8554,38.9323,38.8298,38.9066,21000.0
2009-04-13 11:25:00,45.56,45.79,45.56,45.71,11800.0,38.9152,39.1116,38.9152,39.0433,11800.0
2009-04-13 11:30:00,45.7,45.7,45.63,45.68,4400.0,39.0348,39.0348,38.975,39.0177,4400.0
2009-04-13 11:35:00,45.64,45.68,45.58,45.66,6400.0,38.9835,39.0177,38.9323,39.0006,6400.0
2009-04-13 11:40:00,45.69,45.75,45.64,45.67,7300.0,39.0262,39.0775,38.9835,39.0091,7300.0
2009-04-13 11:45:00,45.65,45.66,45.6,45.65,9900.0,38.9921,39.0006,38.9494,38.9921,9900.0
2009-04-13 11:50:00,45.65,45.66,45.57,45.58,14400.0,38.9921,39.0006,38.9237,38.9323,14400.0
2009-04-13 11:55:00,45.58,45.68,45.55,45.64,7400.0,38.9323,39.0177,38.9066,38.9835,7400.0
2009-04-13 12:00:00,45.63,45.74,45.62,45.7,9300.0,38.975,39.0689,38.9664,39.0348,9300.0
2009-04-13 12:05:00,45.71,45.78,45.68,45.68,7700.0,39.0433,39.1031,39.0177,39.0177,7700.0
2009-04-13 12:10:00,45.7,45.81,45.69,45.76,9400.0,39.0348,39.1287,39.0262,39.086,9400.0
2009-04-13 12:15:00,45.75,45.98,45.75,45.96,6800.0,39.0775,39.2739,39.0775,39.2568,6800.0
2009-04-13 12:20:00,45.97,46.05,45.97,46.03,9600.0,39.2654,39.3337,39.2654,39.3166,9600.0
2009-04-13 12:25:00,46.04,46.06,45.94,46.05,8200.0,39.3252,39.3423,39.2398,39.3337,8200.0
2009-04-13 12:30:00,46.05,46.2,46.0,46.17,18000.0,39.3337,39.4618,39.291,39.4362,18000.0
2009-04-13 12:35:00,46.18,46.29,46.15,46.15,8800.0,39.4448,39.5387,39.4191,39.4191,8800.0
2009-04-13 12:40:00,46.15,46.19,46.06,46.1,18200.0,39.4191,39.4533,39.3423,39.3764,18200.0
2009-04-13 12:45:00,46.1,46.24,46.1,46.24,3400.0,39.3764,39.496,39.3764,39.496,3400.0
2009-04-13 12:50:00,46.23,46.53,46.23,46.51,22200.0,39.4875,39.7437,39.4875,39.7266,22200.0
2009-04-13 12:55:00,46.51,46.56,46.49,46.5,14000.0,39.7266,39.7693,39.7095,39.7181,14000.0
2009-04-13 13:00:00,46.51,46.51,46.34,46.48,7000.0,39.7266,39.7266,39.5814,39.701,7000.0
2009-04-13 13:05:00,46.48,46.54,46.48,46.51,13900.0,39.701,39.7523,39.701,39.7266,13900.0
2009-04-13 13:10:00,46.51,46.53,46.47,46.5,9200.0,39.7266,39.7437,39.6925,39.7181,9200.0
2009-04-13 13:15:00,46.5,46.57,46.5,46.57,7700.0,39.7181,39.7779,39.7181,39.7779,7700.0
2009-04-13 13:20:00,46.63,46.86,46.63,46.78,19800.0,39.8291,40.0256,39.8291,39.9573,19800.0
2009-04-13 13:25:00,46.77,46.84,46.77,46.81,5500.0,39.9487,40.0085,39.9487,39.9829,5500.0
2009-04-13 13:30:00,46.77,46.84,46.76,46.83,6200.0,39.9487,40.0085,39.9402,40.0,6200.0
2009-04-13 13:35:00,46.85,46.91,46.83,46.84,8300.0,40.017,40.0683,40.0,40.0085,8300.0
2009-04-13 13:40:00,46.85,46.9,46.82,46.9,11400.0,40.017,40.0598,39.9914,40.0598,11400.0
2009-04-13 13:45:00,46.9,47.05,46.9,46.95,9700.0,40.0598,40.1879,40.0598,40.1025,9700.0
2009-04-13 13:50:00,46.94,46.97,46.91,46.95,4100.0,40.0939,40.1195,40.0683,40.1025,4100.0
2009-04-13 13:55:00,46.91,46.95,46.85,46.89,5800.0,40.0683,40.1025,40.017,40.0512,5800.0
2009-04-13 14:00:00,46.9,47.17,46.89,47.17,27000.0,40.0598,40.2904,40.0512,40.2904,27000.0
2009-04-13 14:05:00,47.16,47.25,47.14,47.19,12100.0,40.2818,40.3587,40.2647,40.3075,12100.0
2009-04-13 14:10:00,47.19,47.19,46.97,47.0,20800.0,40.3075,40.3075,40.1195,40.1452,20800.0
2009-04-13 14:15:00,47.0,47.11,46.99,47.11,12400.0,40.1452,40.2391,40.1366,40.2391,12400.0
2009-04-13 14:20:00,47.09,47.2,47.07,47.19,6800.0,40.222,40.316,40.205,40.3075,6800.0
2009-04-13 14:25:00,47.21,47.22,47.13,47.14,8500.0,40.3245,40.3331,40.2562,40.2647,8500.0
2009-04-13 14:30:00,47.15,47.18,47.03,47.1,29200.0,40.2733,40.2989,40.1708,40.2306,29200.0
2009-04-13 14:35:00,47.1,47.15,47.08,47.09,15700.0,40.2306,40.2733,40.2135,40.222,15700.0
2009-04-13 14:40:00,47.09,47.22,47.02,47.12,21100.0,40.222,40.3331,40.1622,40.2477,21100.0
2009-04-13 14:45:00,47.12,47.16,47.08,47.1,21800.0,40.2477,40.2818,40.2135,40.2306,21800.0
2009-04-13 14:50:00,47.09,47.18,47.09,47.17,19600.0,40.222,40.2989,40.222,40.2904,19600.0
2009-04-13 14:55:00,47.14,47.24,47.09,47.09,14900.0,40.2647,40.3502,40.222,40.222,14900.0
2009-04-13 15:00:00,47.1,47.31,46.99,47.31,34300.0,40.2306,40.41,40.1366,40.41,34300.0
2009-04-13 15:05:00,47.31,47.37,47.26,47.3,25700.0,40.41,40.4612,40.3672,40.4014,25700.0
2009-04-13 15:10:00,47.3,47.47,47.29,47.44,32100.0,40.4014,40.5466,40.3929,40.521,32100.0
2009-04-13 15:15:00,47.41,47.54,47.39,47.45,25400.0,40.4954,40.6064,40.4783,40.5295,25400.0
2009-04-13 15:20:00,47.44,47.55,47.41,47.53,24200.0,40.521,40.6149,40.4954,40.5979,24200.0
2009-04-13 15:25:00,47.53,47.61,47.48,47.59,28600.0,40.5979,40.6662,40.5552,40.6491,28600.0
2009-04-13 15:30:00,47.59,47.69,47.53,47.58,22500.0,40.6491,40.7345,40.5979,40.6406,22500.0
2009-04-13 15:35:00,47.58,47.61,47.47,47.58,22400.0,40.6406,40.6662,40.5466,40.6406,22400.0
2009-04-13 15:40:00,47.58,47.78,47.56,47.73,45300.0,40.6406,40.8114,40.6235,40.7687,45300.0
2009-04-13 15:45:00,47.73,47.75,47.46,47.5,50100.0,40.7687,40.7858,40.5381,40.5722,50100.0
2009-04-13 15:50:00,47.52,47.57,47.31,47.41,51200.0,40.5893,40.632,40.41,40.4954,51200.0
2009-04-13 15:55:00,47.41,47.45,47.22,47.23,44600.0,40.4954,40.5295,40.3331,40.3416,44600.0
2009-04-14 09:30:00,46.98,47.0,46.82,47.0,4700.0,40.1281,40.1452,39.9914,40.1452,4700.0
2009-04-14 09:35:00,46.77,47.1,46.55,47.06,36400.0,39.9487,40.2306,39.7608,40.1964,36400.0
2009-04-14 09:40:00,47.06,47.25,47.01,47.16,20500.0,40.1964,40.3587,40.1537,40.2818,20500.0
2009-04-14 09:45:00,47.07,47.12,46.88,47.01,23300.0,40.205,40.2477,40.0427,40.1537,23300.0
2009-04-14 09:50:00,47.01,47.45,47.01,47.45,10800.0,40.1537,40.5295,40.1537,40.5295,10800.0
2009-04-14 09:55:00,47.45,47.71,47.37,47.71,9300.0,40.5295,40.7516,40.4612,40.7516,9300.0
2009-04-14 10:00:00,47.71,47.72,47.53,47.62,6300.0,40.7516,40.7602,40.5979,40.6747,6300.0
2009-04-14 10:05:00,47.61,47.61,47.17,47.17,13800.0,40.6662,40.6662,40.2904,40.2904,13800.0
2009-04-14 10:10:00,47.17,47.36,47.12,47.28,14200.0,40.2904,40.4527,40.2477,40.3843,14200.0
2009-04-14 10:15:00,47.25,47.39,47.12,47.29,12800.0,40.3587,40.4783,40.2477,40.3929,12800.0
2009-04-14 10:20:00,47.29,47.37,47.15,47.15,16200.0,40.3929,40.4612,40.2733,40.2733,16200.0
2009-04-14 10:25:00,47.15,47.31,47.04,47.23,12400.0,40.2733,40.41,40.1793,40.3416,12400.0
2009-04-14 10:30:00,47.23,47.46,47.2,47.36,8100.0,40.3416,40.5381,40.316,40.4527,8100.0
2009-04-14 10:35:00,47.36,47.44,47.24,47.36,9300.0,40.4527,40.521,40.3502,40.4527,9300.0
2009-04-14 10:40:00,47.36,47.61,47.33,47.57,9400.0,40.4527,40.6662,40.427,40.632,9400.0
2009-04-14 10:45:00,47.57,47.61,47.42,47.55,9900.0,40.632,40.6662,40.5039,40.6149,9900.0
2009-04-14 10:50:00,47.55,47.67,47.46,47.63,67100.0,40.6149,40.7174,40.5381,40.6833,67100.0
2009-04-14 10:55:00,47.64,47.75,47.61,47.74,11500.0,40.6918,40.7858,40.6662,40.7772,11500.0
2009-04-14 11:00:00,47.75,47.75,47.6,47.65,14800.0,40.7858,40.7858,40.6577,40.7004,14800.0
2009-04-14 11:05:00,47.64,47.64,47.27,47.4,15200.0,40.6918,40.6918,40.3758,40.4868,15200.0
2009-04-14 11:10:00,47.4,47.47,47.39,47.47,7600.0,40.4868,40.5466,40.4783,40.5466,7600.0
2009-04-14 11:15:00,47.47,47.47,47.34,47.35,8200.0,40.5466,40.5466,40.4356,40.4441,8200.0
2009-04-14 11:20:00,47.35,47.42,47.21,47.26,18100.0,40.4441,40.5039,40.3245,40.3672,18100.0
2009-04-14 11:25:00,47.27,47.4,47.27,47.36,12100.0,40.3758,40.4868,40.3758,40.4527,12100.0
2009-04-14 11:30:00,47.35,47.47,47.35,47.44,11300.0,40.4441,40.5466,40.4441,40.521,11300.0
2009-04-14 11:35:00,47.44,47.44,47.34,47.41,16000.0,40.521,40.521,40.4356,40.4954,16000.0
2009-04-14 11:40:00,47.46,47.51,47.4,47.43,12000.0,40.5381,40.5808,40.4868,40.5125,12000.0
2009-04-14 11:45:00,47.45,47.62,47.42,47.44,9500.0,40.5295,40.6747,40.5039,40.521,9500.0
2009-04-14 11:50:00,47.44,47.45,47.39,47.39,7200.0,40.521,40.5295,40.4783,40.4783,7200.0
2009-04-14 11:55:00,47.4,47.41,47.19,47.24,9100.0,40.4868,40.4954,40.3075,40.3502,9100.0
2009-04-14 12:00:00,47.18,47.28,47.06,47.26,10600.0,40.2989,40.3843,40.1964,40.3672,10600.0
2009-04-14 12:05:00,47.26,47.28,47.18,47.22,8500.0,40.3672,40.3843,40.2989,40.3331,8500.0
2009-04-14 12:10:00,47.2,47.27,47.16,47.25,18100.0,40.316,40.3758,40.2818,40.3587,18100.0
2009-04-14 12:15:00,47.25,47.26,47.19,47.25,14700.0,40.3587,40.3672,40.3075,40.3587,14700.0
2009-04-14 12:20:00,47.25,47.32,47.19,47.29,10500.0,40.3587,40.4185,40.3075,40.3929,10500.0
2009-04-14 12:25:00,47.29,47.34,47.26,47.28,4900.0,40.3929,40.4356,40.3672,40.3843,4900.0
2009-04-14 12:30:00,47.3,47.34,47.22,47.32,6000.0,40.4014,40.4356,40.3331,40.4185,6000.0
2009-04-14 12:35:00,47.32,47.35,47.2,47.26,8000.0,40.4185,40.4441,40.316,40.3672,8000.0
2009-04-14 12:40:00,47.26,47.27,47.18,47.18,13100.0,40.3672,40.3758,40.2989,40.2989,13100.0
2009-04-14 12:45:00,47.17,47.17,46.96,46.98,22100.0,40.2904,40.2904,40.111,40.1281,22100.0
2009-04-14 12:50:00,46.95,47.01,46.81,46.9,10500.0,40.1025,40.1537,39.9829,40.0598,10500.0
2009-04-14 12:55:00,46.9,46.9,46.64,46.76,15800.0,40.0598,40.0598,39.8377,39.9402,15800.0
2009-04-14 13:00:00,46.76,46.86,46.76,46.83,9600.0,39.9402,40.0256,39.9402,40.0,9600.0
2009-04-14 13:05:00,46.84,46.86,46.69,46.74,10400.0,40.0085,40.0256,39.8804,39.9231,10400.0
2009-04-14 13:10:00,46.75,46.96,46.75,46.96,17700.0,39.9316,40.111,39.9316,40.111,17700.0
2009-04-14 13:15:00,46.94,47.07,46.93,47.04,13100.0,40.0939,40.205,40.0854,40.1793,13100.0
2009-04-14 13:20:00,47.04,47.04,46.92,46.92,13400.0,40.1793,40.1793,40.0768,40.0768,13400.0
2009-04-14 13:25:00,46.92,47.03,46.86,47.0,18500.0,40.0768,40.1708,40.0256,40.1452,18500.0
2009-04-14 13:30:00,47.01,47.12,46.99,47.07,6300.0,40.1537,40.2477,40.1366,40.205,6300.0
2009-04-14 13:35:00,47.06,47.15,46.89,46.89,15600.0,40.1964,40.2733,40.0512,40.0512,15600.0
2009-04-14 13:40:00,46.89,46.89,46.8,46.81,6700.0,40.0512,40.0512,39.9743,39.9829,6700.0
2009-04-14 13:45:00,46.81,46.81,46.62,46.69,12100.0,39.9829,39.9829,39.8206,39.8804,12100.0
2009-04-14 13:50:00,46.71,46.73,46.63,46.63,7900.0,39.8975,39.9145,39.8291,39.8291,7900.0
2009-04-14 13:55:00,46.63,46.82,46.59,46.81,14700.0,39.8291,39.9914,39.795,39.9829,14700.0
2009-04-14 14:00:00,46.82,46.84,46.74,46.78,8300.0,39.9914,40.0085,39.9231,39.9573,8300.0
2009-04-14 14:05:00,46.78,46.78,46.64,46.66,12200.0,39.9573,39.9573,39.8377,39.8548,12200.0
2009-04-14 14:10:00,46.66,46.83,46.61,46.8,15600.0,39.8548,40.0,39.812,39.9743,15600.0
2009-04-14 14:15:00,46.84,46.9,46.75,46.86,8200.0,40.0085,40.0598,39.9316,40.0256,8200.0
2009-04-14 14:20:00,46.86,47.05,46.75,47.05,10800.0,40.0256,40.1879,39.9316,40.1879,10800.0
2009-04-14 14:25:00,47.04,47.06,46.91,46.96,9000.0,40.1793,40.1964,40.0683,40.111,9000.0
2009-04-14 14:30:00,46.96,46.99,46.85,46.88,11000.0,40.111,40.1366,40.017,40.0427,11000.0
2009-04-14 14:35:00,46.9,46.94,46.83,46.94,10300.0,40.0598,40.0939,40.0,40.0939,10300.0
2009-04-14 14:40:00,47.0,47.07,46.94,47.04,10700.0,40.1452,40.205,40.0939,40.1793,10700.0
2009-04-14 14:45:00,47.04,47.07,46.87,46.93,20300.0,40.1793,40.205,40.0341,40.0854,20300.0
2009-04-14 14:50:00,46.93,46.98,46.8,46.83,21500.0,40.0854,40.1281,39.9743,40.0,21500.0
2009-04-14 14:55:00,46.85,47.14,46.8,47.14,29400.0,40.017,40.2647,39.9743,40.2647,29400.0
2009-04-14 15:00:00,47.15,47.34,47.08,47.08,13600.0,40.2733,40.4356,40.2135,40.2135,13600.0
2009-04-14 15:05:00,47.1,47.19,46.95,46.99,16300.0,40.2306,40.3075,40.1025,40.1366,16300.0
2009-04-14 15:10:00,46.99,47.11,46.89,47.1,13900.0,40.1366,40.2391,40.0512,40.2306,13900.0
2009-04-14 15:15:00,47.1,47.22,47.0,47.22,15900.0,40.2306,40.3331,40.1452,40.3331,15900.0
2009-04-14 15:20:00,47.22,47.22,47.02,47.07,18600.0,40.3331,40.3331,40.1622,40.205,18600.0
2009-04-14 15:25:00,47.07,47.14,46.96,47.0,20500.0,40.205,40.2647,40.111,40.1452,20500.0
2009-04-14 15:30:00,47.01,47.1,46.98,47.0,23700.0,40.1537,40.2306,40.1281,40.1452,23700.0
2009-04-14 15:35:00,47.0,47.11,46.97,47.0,33600.0,40.1452,40.2391,40.1195,40.1452,33600.0
2009-04-14 15:40:00,47.01,47.26,46.97,47.17,50400.0,40.1537,40.3672,40.1195,40.2904,50400.0
2009-04-14 15:45:00,47.17,47.22,46.98,47.01,68400.0,40.2904,40.3331,40.1281,40.1537,68400.0
2009-04-14 15:50:00,47.01,47.1,46.92,46.94,57700.0,40.1537,40.2306,40.0768,40.0939,57700.0
2009-04-14 15:55:00,46.94,47.05,46.91,47.05,79700.0,40.0939,40.1879,40.0683,40.1879,79700.0
2009-04-15 09:30:00,46.82,46.82,46.56,46.8,4200.0,39.9914,39.9914,39.7693,39.9743,4200.0
2009-04-15 09:35:00,46.74,47.15,46.72,46.84,4500.0,39.9231,40.2733,39.906,40.0085,4500.0
2009-04-15 09:40:00,46.88,47.31,46.81,47.17,6000.0,40.0427,40.41,39.9829,40.2904,6000.0
2009-04-15 09:45:00,47.14,47.31,47.08,47.31,15400.0,40.2647,40.41,40.2135,40.41,15400.0
2009-04-15 09:50:00,47.33,47.76,47.32,47.64,14300.0,40.427,40.7943,40.4185,40.6918,14300.0
2009-04-15 09:55:00,47.58,47.77,47.53,47.74,7100.0,40.6406,40.8029,40.5979,40.7772,7100.0
2009-04-15 10:00:00,47.79,48.06,47.73,47.94,16100.0,40.8199,41.0506,40.7687,40.9481,16100.0
2009-04-15 10:05:00,47.98,48.02,47.79,47.96,12800.0,40.9822,41.0164,40.8199,40.9652,12800.0
2009-04-15 10:10:00,47.97,48.08,47.88,47.88,12100.0,40.9737,41.0677,40.8968,40.8968,12100.0
2009-04-15 10:15:00,47.9,47.9,47.65,47.72,11800.0,40.9139,40.9139,40.7004,40.7602,11800.0
2009-04-15 10:20:00,47.71,48.08,47.71,48.03,6900.0,40.7516,41.0677,40.7516,41.0249,6900.0
2009-04-15 10:25:00,48.05,48.11,47.96,48.04,5300.0,41.042,41.0933,40.9652,41.0335,5300.0
2009-04-15 10:30:00,47.98,47.98,47.66,47.93,10100.0,40.9822,40.9822,40.7089,40.9395,10100.0
2009-04-15 10:35:00,47.93,48.1,47.93,48.05,14800.0,40.9395,41.0847,40.9395,41.042,14800.0
2009-04-15 10:40:00,48.04,48.16,48.0,48.06,9000.0,41.0335,41.136,40.9993,41.0506,9000.0
2009-04-15 10:45:00,48.05,48.1,47.95,48.0,8700.0,41.042,41.0847,40.9566,40.9993,8700.0
2009-04-15 10:50:00,48.0,48.0,47.88,48.0,8700.0,40.9993,40.9993,40.8968,40.9993,8700.0
2009-04-15 10:55:00,48.0,48.0,47.87,47.88,13000.0,40.9993,40.9993,40.8883,40.8968,13000.0
2009-04-15 11:00:00,47.9,47.99,47.87,47.93,13900.0,40.9139,40.9908,40.8883,40.9395,13900.0
2009-04-15 11:05:00,47.91,47.92,47.84,47.88,4800.0,40.9224,40.931,40.8627,40.8968,4800.0
2009-04-15 11:10:00,47.88,47.92,47.76,47.79,8000.0,40.8968,40.931,40.7943,40.8199,8000.0
2009-04-15 11:15:00,47.78,47.89,47.58,47.74,13600.0,40.8114,40.9054,40.6406,40.7772,13600.0
2009-04-15 11:20:00,47.75,47.89,47.75,47.88,3600.0,40.7858,40.9054,40.7858,40.8968,3600.0
2009-04-15 11:25:00,47.88,47.98,47.8,47.8,4100.0,40.8968,40.9822,40.8285,40.8285,4100.0
2009-04-15 11:30:00,47.77,48.03,47.77,48.01,7900.0,40.8029,41.0249,40.8029,41.0079,7900.0
2009-04-15 11:35:00,48.01,48.16,48.01,48.1,16000.0,41.0079,41.136,41.0079,41.0847,16000.0
2009-04-15 11:40:00,48.1,48.15,48.08,48.12,10800.0,41.0847,41.1274,41.0677,41.1018,10800.0
2009-04-15 11:45:00,48.11,48.19,48.11,48.16,7200.0,41.0933,41.1616,41.0933,41.136,7200.0
2009-04-15 11:50:00,48.21,48.32,48.13,48.15,6200.0,41.1787,41.2726,41.1104,41.1274,6200.0
2009-04-15 11:55:00,48.16,48.46,48.16,48.35,17700.0,41.136,41.3922,41.136,41.2983,17700.0
2009-04-15 12:00:00,48.38,48.42,48.25,48.26,16000.0,41.3239,41.3581,41.2129,41.2214,16000.0
2009-04-15 12:05:00,48.27,48.35,48.23,48.27,7100.0,41.2299,41.2983,41.1958,41.2299,7100.0
2009-04-15 12:10:00,48.24,48.27,48.16,48.19,14800.0,41.2043,41.2299,41.136,41.1616,14800.0
2009-04-15 12:15:00,48.19,48.23,48.14,48.15,17100.0,41.1616,41.1958,41.1189,41.1274,17100.0
2009-04-15 12:20:00,48.16,48.37,48.15,48.28,17400.0,41.136,41.3154,41.1274,41.2385,17400.0
2009-04-15 12:25:00,48.31,48.4,48.27,48.27,5800.0,41.2641,41.341,41.2299,41.2299,5800.0
2009-04-15 12:30:00,48.29,48.32,48.24,48.3,7700.0,41.247,41.2726,41.2043,41.2556,7700.0
2009-04-15 12:35:00,48.28,48.42,48.28,48.37,12500.0,41.2385,41.3581,41.2385,41.3154,12500.0
2009-04-15 12:40:00,48.41,48.41,48.33,48.36,4300.0,41.3495,41.3495,41.2812,41.3068,4300.0
2009-04-15 12:45:00,48.38,48.55,48.38,48.55,7200.0,41.3239,41.4691,41.3239,41.4691,7200.0
2009-04-15 12:50:00,48.55,48.62,48.48,48.58,12200.0,41.4691,41.5289,41.4093,41.4947,12200.0
2009-04-15 12:55:00,48.58,48.61,48.55,48.56,4000.0,41.4947,41.5204,41.4691,41.4776,4000.0
2009-04-15 13:00:00,48.57,48.69,48.42,48.56,8000.0,41.4862,41.5887,41.3581,41.4776,8000.0
2009-04-15 13:05:00,48.58,48.58,48.35,48.42,5200.0,41.4947,41.4947,41.2983,41.3581,5200.0
2009-04-15 13:10:00,48.42,48.52,48.31,48.41,25700.0,41.3581,41.4435,41.2641,41.3495,25700.0
2009-04-15 13:15:00,48.45,48.52,48.33,48.34,2300.0,41.3837,41.4435,41.2812,41.2897,2300.0
2009-04-15 13:20:00,48.32,48.37,48.19,48.19,7800.0,41.2726,41.3154,41.1616,41.1616,7800.0
2009-04-15 13:25:00,48.23,48.35,48.21,48.35,6400.0,41.1958,41.2983,41.1787,41.2983,6400.0
2009-04-15 13:30:00,48.35,48.43,48.28,48.35,4900.0,41.2983,41.3666,41.2385,41.2983,4900.0
2009-04-15 13:35:00,48.35,48.47,48.34,48.34,10500.0,41.2983,41.4008,41.2897,41.2897,10500.0
2009-04-15 13:40:00,48.3,48.32,48.21,48.29,22200.0,41.2556,41.2726,41.1787,41.247,22200.0
2009-04-15 13:45:00,48.25,48.33,48.08,48.09,5500.0,41.2129,41.2812,41.0677,41.0762,5500.0
2009-04-15 13:50:00,48.07,48.12,47.99,48.02,12300.0,41.0591,41.1018,40.9908,41.0164,12300.0
2009-04-15 13:55:00,48.01,48.11,47.96,48.11,8100.0,41.0079,41.0933,40.9652,41.0933,8100.0
2009-04-15 14:00:00,48.14,48.33,48.04,48.28,14300.0,41.1189,41.2812,41.0335,41.2385,14300.0
2009-04-15 14:05:00,48.26,48.43,48.23,48.41,8200.0,41.2214,41.3666,41.1958,41.3495,8200.0
2009-04-15 14:10:00,48.41,48.42,48.1,48.15,15900.0,41.3495,41.3581,41.0847,41.1274,15900.0
2009-04-15 14:15:00,48.15,48.19,48.06,48.1,14500.0,41.1274,41.1616,41.0506,41.0847,14500.0
2009-04-15 14:20:00,48.06,48.12,48.02,48.08,12600.0,41.0506,41.1018,41.0164,41.0677,12600.0
2009-04-15 14:25:00,48.07,48.07,48.04,48.05,9600.0,41.0591,41.0591,41.0335,41.042,9600.0
2009-04-15 14:30:00,48.05,48.11,48.0,48.01,12700.0,41.042,41.0933,40.9993,41.0079,12700.0
2009-04-15 14:35:00,47.98,48.11,47.98,48.02,16800.0,40.9822,41.0933,40.9822,41.0164,16800.0
2009-04-15 14:40:00,48.04,48.04,47.88,47.96,7900.0,41.0335,41.0335,40.8968,40.9652,7900.0
2009-04-15 14:45:00,47.99,48.1,47.97,48.07,12700.0,40.9908,41.0847,40.9737,41.0591,12700.0
2009-04-15 14:50:00,48.05,48.11,47.98,47.98,11300.0,41.042,41.0933,40.9822,40.9822,11300.0
2009-04-15 14:55:00,47.98,48.03,47.86,47.97,8000.0,40.9822,41.0249,40.8797,40.9737,8000.0
2009-04-15 15:00:00,47.97,48.27,47.97,48.2,16300.0,40.9737,41.2299,40.9737,41.1701,16300.0
2009-04-15 15:05:00,48.2,48.3,48.08,48.21,18100.0,41.1701,41.2556,41.0677,41.1787,18100.0
2009-04-15 15:10:00,48.21,48.43,48.18,48.34,27900.0,41.1787,41.3666,41.1531,41.2897,27900.0
2009-04-15 15:15:00,48.35,48.5,48.29,48.4,23900.0,41.2983,41.4264,41.247,41.341,23900.0
2009-04-15 15:20:00,48.42,48.48,48.28,48.35,29200.0,41.3581,41.4093,41.2385,41.2983,29200.0
2009-04-15 15:25:00,48.33,48.38,48.12,48.17,34100.0,41.2812,41.3239,41.1018,41.1445,34100.0
2009-04-15 15:30:00,48.17,48.37,48.17,48.35,28000.0,41.1445,41.3154,41.1445,41.2983,28000.0
2009-04-15 15:35:00,48.37,48.39,48.26,48.36,31300.0,41.3154,41.3324,41.2214,41.3068,31300.0
2009-04-15 15:40:00,48.35,48.47,48.27,48.28,31300.0,41.2983,41.4008,41.2299,41.2385,31300.0
2009-04-15 15:45:00,48.28,48.36,48.2,48.36,37700.0,41.2385,41.3068,41.1701,41.3068,37700.0
2009-04-15 15:50:00,48.37,48.49,48.25,48.48,28800.0,41.3154,41.4179,41.2129,41.4093,28800.0
2009-04-15 15:55:00,48.5,48.59,48.49,48.57,37600.0,41.4264,41.5033,41.4179,41.4862,37600.0
2009-04-16 09:30:00,49.08,49.08,48.62,48.94,13800.0,41.9218,41.9218,41.5289,41.8022,13800.0
2009-04-16 09:35:00,48.92,49.0,48.57,48.96,30600.0,41.7851,41.8535,41.4862,41.8193,30600.0
2009-04-16 09:40:00,48.97,49.19,48.44,49.12,33200.0,41.8278,42.0158,41.3751,41.956,33200.0
2009-04-16 09:45:00,49.13,50.31,49.13,49.87,208200.0,41.9645,42.9724,41.9645,42.5966,208200.0
2009-04-16 09:50:00,49.79,49.94,49.2,49.27,94400.0,42.5283,42.6564,42.0243,42.0841,94400.0
2009-04-16 09:55:00,49.26,49.85,49.25,49.65,19500.0,42.0755,42.5795,42.067,42.4087,19500.0
2009-04-16 10:00:00,49.66,49.67,49.27,49.39,22400.0,42.4172,42.4258,42.0841,42.1866,22400.0
2009-04-16 10:05:00,49.36,49.63,49.34,49.63,12800.0,42.161,42.3916,42.1439,42.3916,12800.0
2009-04-16 10:10:00,49.63,49.69,49.49,49.54,12300.0,42.3916,42.4428,42.272,42.3147,12300.0
2009-04-16 10:15:00,49.5,49.57,49.39,49.56,9200.0,42.2805,42.3403,42.1866,42.3318,9200.0
2009-04-16 10:20:00,49.54,49.66,49.52,49.57,6800.0,42.3147,42.4172,42.2976,42.3403,6800.0
2009-04-16 10:25:00,49.59,49.91,49.59,49.75,18300.0,42.3574,42.6307,42.3574,42.4941,18300.0
2009-04-16 10:30:00,49.78,50.01,49.78,49.9,25400.0,42.5197,42.7162,42.5197,42.6222,25400.0
2009-04-16 10:35:00,49.88,50.11,49.84,50.11,30700.0,42.6051,42.8016,42.571,42.8016,30700.0
2009-04-16 10:40:00,50.11,50.2,49.95,50.03,27200.0,42.8016,42.8785,42.6649,42.7332,27200.0
2009-04-16 10:45:00,50.05,50.2,49.82,50.2,39400.0,42.7503,42.8785,42.5539,42.8785,39400.0
2009-04-16 10:50:00,50.2,50.25,49.88,49.93,47600.0,42.8785,42.9212,42.6051,42.6478,47600.0
2009-04-16 10:55:00,49.89,50.02,49.79,50.01,18800.0,42.6137,42.7247,42.5283,42.7162,18800.0
2009-04-16 11:00:00,50.0,50.04,49.98,50.0,23000.0,42.7076,42.7418,42.6905,42.7076,23000.0
2009-04-16 11:05:00,49.97,50.04,49.94,49.99,10100.0,42.682,42.7418,42.6564,42.6991,10100.0
2009-04-16 11:10:00,50.0,50.06,49.98,50.0,9500.0,42.7076,42.7589,42.6905,42.7076,9500.0
2009-04-16 11:15:00,49.99,50.02,49.95,49.99,6300.0,42.6991,42.7247,42.6649,42.6991,6300.0
2009-04-16 11:20:00,49.99,50.04,49.96,50.0,14000.0,42.6991,42.7418,42.6735,42.7076,14000.0
2009-04-16 11:25:00,50.02,50.05,49.95,50.05,7900.0,42.7247,42.7503,42.6649,42.7503,7900.0
2009-04-16 11:30:00,50.01,50.04,49.95,49.99,8600.0,42.7162,42.7418,42.6649,42.6991,8600.0
2009-04-16 11:35:00,49.99,50.04,49.95,49.95,15100.0,42.6991,42.7418,42.6649,42.6649,15100.0
2009-04-16 11:40:00,49.97,50.01,49.88,50.0,22800.0,42.682,42.7162,42.6051,42.7076,22800.0
2009-04-16 11:45:00,50.0,50.13,49.96,50.1,28300.0,42.7076,42.8187,42.6735,42.793,28300.0
2009-04-16 11:50:00,50.07,50.15,50.06,50.11,3000.0,42.7674,42.8357,42.7589,42.8016,3000.0
2009-04-16 11:55:00,50.1,50.22,50.1,50.18,16600.0,42.793,42.8955,42.793,42.8614,16600.0
2009-04-16 12:00:00,50.22,50.33,50.19,50.29,11800.0,42.8955,42.9895,42.8699,42.9553,11800.0
2009-04-16 12:05:00,50.32,50.44,50.32,50.39,7000.0,42.981,43.0834,42.981,43.0407,7000.0
2009-04-16 12:10:00,50.38,50.75,50.38,50.75,26600.0,43.0322,43.3482,43.0322,43.3482,26600.0
2009-04-16 12:15:00,50.72,50.9,50.67,50.89,35300.0,43.3226,43.4764,43.2799,43.4678,35300.0
2009-04-16 12:20:00,50.87,50.95,50.84,50.86,24200.0,43.4507,43.5191,43.4251,43.4422,24200.0
2009-04-16 12:25:00,50.85,50.87,50.57,50.66,13200.0,43.4337,43.4507,43.1945,43.2714,13200.0
2009-04-16 12:30:00,50.65,50.8,50.64,50.8,8700.0,43.2628,43.3909,43.2543,43.3909,8700.0
2009-04-16 12:35:00,50.8,50.98,50.78,50.96,18100.0,43.3909,43.5447,43.3739,43.5276,18100.0
2009-04-16 12:40:00,50.96,50.97,50.83,50.85,19500.0,43.5276,43.5362,43.4166,43.4337,19500.0
2009-04-16 12:45:00,50.86,50.89,50.84,50.87,33400.0,43.4422,43.4678,43.4251,43.4507,33400.0
2009-04-16 12:50:00,50.87,53.28,50.87,53.17,356700.0,43.4507,45.5092,43.4507,45.4153,356700.0
2009-04-16 12:55:00,53.17,53.94,52.89,52.97,369900.0,45.4153,46.073,45.1761,45.2445,369900.0
2009-04-16 13:00:00,52.91,53.74,52.83,53.27,159600.0,45.1932,45.9022,45.1249,45.5007,159600.0
2009-04-16 13:05:00,53.27,53.52,52.82,53.04,96000.0,45.5007,45.7142,45.1163,45.3042,96000.0
2009-04-16 13:10:00,53.02,53.02,52.61,52.74,82700.0,45.2872,45.2872,44.937,45.048,82700.0
2009-04-16 13:15:00,52.73,53.16,52.55,52.88,75200.0,45.0395,45.4067,44.8857,45.1676,75200.0
2009-04-16 13:20:00,52.87,53.15,52.69,53.07,32100.0,45.159,45.3982,45.0053,45.3299,32100.0
2009-04-16 13:25:00,53.07,53.42,53.0,53.3,26300.0,45.3299,45.6288,45.2701,45.5263,26300.0
2009-04-16 13:30:00,53.25,53.41,52.69,52.69,37300.0,45.4836,45.6203,45.0053,45.0053,37300.0
2009-04-16 13:35:00,52.72,52.89,52.59,52.81,37500.0,45.0309,45.1761,44.9199,45.1078,37500.0
2009-04-16 13:40:00,52.81,52.82,52.6,52.68,17700.0,45.1078,45.1163,44.9284,44.9968,17700.0
2009-04-16 13:45:00,52.7,52.92,52.67,52.9,21200.0,45.0138,45.2017,44.9882,45.1847,21200.0
2009-04-16 13:50:00,52.88,52.88,52.69,52.74,14900.0,45.1676,45.1676,45.0053,45.048,14900.0
2009-04-16 13:55:00,52.73,52.93,52.68,52.93,12100.0,45.0395,45.2103,44.9968,45.2103,12100.0
2009-04-16 14:00:00,52.88,53.1,52.88,53.03,11400.0,45.1676,45.3555,45.1676,45.2957,11400.0
2009-04-16 14:05:00,53.0,53.22,53.0,53.08,33200.0,45.2701,45.458,45.2701,45.3384,33200.0
2009-04-16 14:10:00,53.11,53.45,53.11,53.44,19800.0,45.364,45.6544,45.364,45.6459,19800.0
2009-04-16 14:15:00,53.44,53.49,53.35,53.43,15100.0,45.6459,45.6886,45.569,45.6374,15100.0
2009-04-16 14:20:00,53.42,53.5,53.27,53.28,24300.0,45.6288,45.6972,45.5007,45.5092,24300.0
2009-04-16 14:25:00,53.32,53.33,52.89,53.11,120500.0,45.5434,45.552,45.1761,45.364,120500.0
2009-04-16 14:30:00,53.12,53.19,52.85,53.1,50100.0,45.3726,45.4324,45.142,45.3555,50100.0
2009-04-16 14:35:00,53.13,53.41,53.13,53.22,16900.0,45.3811,45.6203,45.3811,45.458,16900.0
2009-04-16 14:40:00,53.2,53.37,53.19,53.28,14200.0,45.4409,45.5861,45.4324,45.5092,14200.0
2009-04-16 14:45:00,53.29,53.29,52.91,52.93,17600.0,45.5178,45.5178,45.1932,45.2103,17600.0
2009-04-16 14:50:00,52.96,53.06,52.92,52.99,26700.0,45.2359,45.3213,45.2017,45.2615,26700.0
2009-04-16 14:55:00,52.98,53.0,52.91,52.93,12400.0,45.253,45.2701,45.1932,45.2103,12400.0
2009-04-16 15:00:00,52.93,52.98,52.89,52.93,22100.0,45.2103,45.253,45.1761,45.2103,22100.0
2009-04-16 15:05:00,52.93,52.96,52.87,52.95,17900.0,45.2103,45.2359,45.159,45.2274,17900.0
2009-04-16 15:10:00,52.95,52.95,52.86,52.89,26600.0,45.2274,45.2274,45.1505,45.1761,26600.0
2009-04-16 15:15:00,52.87,53.11,52.77,53.05,28900.0,45.159,45.364,45.0736,45.3128,28900.0
2009-04-16 15:20:00,53.1,53.13,53.0,53.0,13500.0,45.3555,45.3811,45.2701,45.2701,13500.0
2009-04-16 15:25:00,53.01,53.11,52.89,53.0,24500.0,45.2786,45.364,45.1761,45.2701,24500.0
2009-04-16 15:30:00,53.03,53.05,52.71,53.03,38400.0,45.2957,45.3128,45.0224,45.2957,38400.0
2009-04-16 15:35:00,53.03,53.09,52.97,53.06,16500.0,45.2957,45.347,45.2445,45.3213,16500.0
2009-04-16 15:40:00,53.08,53.11,52.79,52.82,24700.0,45.3384,45.364,45.0907,45.1163,24700.0
2009-04-16 15:45:00,52.79,52.98,52.77,52.77,29600.0,45.0907,45.253,45.0736,45.0736,29600.0
2009-04-16 15:50:00,52.77,52.92,52.77,52.8,31800.0,45.0736,45.2017,45.0736,45.0992,31800.0
2009-04-16 15:55:00,52.79,52.81,52.5,52.55,138400.0,45.0907,45.1078,44.843,44.8857,138400.0
2009-04-17 09:30:00,52.68,53.67,52.22,53.53,203500.0,44.9968,45.8424,44.6038,45.7228,203500.0
2009-04-17 09:35:00,53.65,53.65,52.69,52.89,10000.0,45.8253,45.8253,45.0053,45.1761,10000.0
2009-04-17 09:40:00,52.84,52.89,52.6,52.66,17400.0,45.1334,45.1761,44.9284,44.9797,17400.0
2009-04-17 09:45:00,52.66,52.66,52.21,52.36,11700.0,44.9797,44.9797,44.5953,44.7234,11700.0
2009-04-17 09:50:00,52.31,52.37,51.97,52.21,21000.0,44.6807,44.732,44.3903,44.5953,21000.0
2009-04-17 09:55:00,52.22,52.51,52.11,52.33,15300.0,44.6038,44.8515,44.5099,44.6978,15300.0
2009-04-17 10:00:00,52.4,52.68,52.3,52.68,13700.0,44.7576,44.9968,44.6722,44.9968,13700.0
2009-04-17 10:05:00,52.74,52.92,52.63,52.89,13400.0,45.048,45.2017,44.954,45.1761,13400.0
2009-04-17 10:10:00,52.88,53.12,52.81,52.96,22000.0,45.1676,45.3726,45.1078,45.2359,22000.0
2009-04-17 10:15:00,52.96,52.99,52.69,52.93,8200.0,45.2359,45.2615,45.0053,45.2103,8200.0
2009-04-17 10:20:00,52.95,52.95,52.75,52.84,6800.0,45.2274,45.2274,45.0565,45.1334,6800.0
2009-04-17 10:25:00,52.83,52.83,52.55,52.57,7400.0,45.1249,45.1249,44.8857,44.9028,7400.0
2009-04-17 10:30:00,52.58,52.6,52.22,52.49,26800.0,44.9113,44.9284,44.6038,44.8345,26800.0
2009-04-17 10:35:00,52.52,52.57,52.34,52.35,11400.0,44.8601,44.9028,44.7063,44.7149,11400.0
2009-04-17 10:40:00,52.38,52.38,52.3,52.35,19100.0,44.7405,44.7405,44.6722,44.7149,19100.0
2009-04-17 10:45:00,52.33,52.45,52.28,52.44,9500.0,44.6978,44.8003,44.6551,44.7918,9500.0
2009-04-17 10:50:00,52.44,52.47,52.37,52.41,3800.0,44.7918,44.8174,44.732,44.7661,3800.0
2009-04-17 10:55:00,52.41,52.55,52.39,52.51,7600.0,44.7661,44.8857,44.749,44.8515,7600.0
2009-04-17 11:00:00,52.48,52.49,52.35,52.43,4300.0,44.8259,44.8345,44.7149,44.7832,4300.0
2009-04-17 11:05:00,52.4,52.46,52.38,52.44,4500.0,44.7576,44.8088,44.7405,44.7918,4500.0
2009-04-17 11:10:00,52.51,52.73,52.51,52.64,6100.0,44.8515,45.0395,44.8515,44.9626,6100.0
2009-04-17 11:15:00,52.65,52.74,52.57,52.6,7000.0,44.9711,45.048,44.9028,44.9284,7000.0
2009-04-17 11:20:00,52.5,52.55,52.32,52.55,8600.0,44.843,44.8857,44.6893,44.8857,8600.0
2009-04-17 11:25:00,52.5,52.69,52.5,52.64,6100.0,44.843,45.0053,44.843,44.9626,6100.0
2009-04-17 11:30:00,52.59,52.75,52.53,52.75,6000.0,44.9199,45.0565,44.8686,45.0565,6000.0
2009-04-17 11:35:00,52.79,52.85,52.68,52.82,4700.0,45.0907,45.142,44.9968,45.1163,4700.0
2009-04-17 11:40:00,52.8,52.99,52.8,52.91,8600.0,45.0992,45.2615,45.0992,45.1932,8600.0
2009-04-17 11:45:00,52.91,53.05,52.9,52.91,15000.0,45.1932,45.3128,45.1847,45.1932,15000.0
2009-04-17 11:50:00,52.99,53.3,52.93,53.25,9400.0,45.2615,45.5263,45.2103,45.4836,9400.0
2009-04-17 11:55:00,53.27,53.39,53.24,53.39,17700.0,45.5007,45.6032,45.4751,45.6032,17700.0
2009-04-17 12:00:00,53.42,53.58,53.38,53.56,19100.0,45.6288,45.7655,45.5947,45.7484,19100.0
2009-04-17 12:05:00,53.56,53.6,53.54,53.54,6500.0,45.7484,45.7826,45.7313,45.7313,6500.0
2009-04-17 12:10:00,53.55,53.62,53.5,53.55,9900.0,45.7399,45.7997,45.6972,45.7399,9900.0
2009-04-17 12:15:00,53.55,53.55,53.45,53.49,17000.0,45.7399,45.7399,45.6544,45.6886,17000.0
2009-04-17 12:20:00,53.48,53.88,53.48,53.78,25500.0,45.6801,46.0217,45.6801,45.9363,25500.0
2009-04-17 12:25:00,53.78,53.94,53.78,53.94,30000.0,45.9363,46.073,45.9363,46.073,30000.0
2009-04-17 12:30:00,53.9,53.9,53.46,53.59,14800.0,46.0388,46.0388,45.663,45.774,14800.0
2009-04-17 12:35:00,53.55,53.55,53.25,53.25,8200.0,45.7399,45.7399,45.4836,45.4836,8200.0
2009-04-17 12:40:00,53.25,53.41,53.25,53.33,6000.0,45.4836,45.6203,45.4836,45.552,6000.0
2009-04-17 12:45:00,53.33,53.5,53.31,53.5,6400.0,45.552,45.6972,45.5349,45.6972,6400.0
2009-04-17 12:50:00,53.5,53.51,53.31,53.35,5400.0,45.6972,45.7057,45.5349,45.569,5400.0
2009-04-17 12:55:00,53.35,53.39,53.2,53.2,6300.0,45.569,45.6032,45.4409,45.4409,6300.0
2009-04-17 13:00:00,53.21,53.25,53.15,53.16,9400.0,45.4495,45.4836,45.3982,45.4067,9400.0
2009-04-17 13:05:00,53.15,53.24,53.07,53.19,5500.0,45.3982,45.4751,45.3299,45.4324,5500.0
2009-04-17 13:10:00,53.19,53.22,53.06,53.16,6400.0,45.4324,45.458,45.3213,45.4067,6400.0
2009-04-17 13:15:00,53.17,53.24,53.08,53.17,3600.0,45.4153,45.4751,45.3384,45.4153,3600.0
2009-04-17 13:20:00,53.17,53.19,53.1,53.16,5600.0,45.4153,45.4324,45.3555,45.4067,5600.0
2009-04-17 13:25:00,53.16,53.2,53.08,53.18,8600.0,45.4067,45.4409,45.3384,45.4238,8600.0
2009-04-17 13:30:00,53.16,53.21,53.15,53.15,4900.0,45.4067,45.4495,45.3982,45.3982,4900.0
2009-04-17 13:35:00,53.17,53.3,53.17,53.27,13700.0,45.4153,45.5263,45.4153,45.5007,13700.0
2009-04-17 13:40:00,53.31,53.4,53.28,53.36,5700.0,45.5349,45.6117,45.5092,45.5776,5700.0
2009-04-17 13:45:00,53.4,53.5,53.4,53.43,11200.0,45.6117,45.6972,45.6117,45.6374,11200.0
2009-04-17 13:50:00,53.41,53.6,53.35,53.58,6500.0,45.6203,45.7826,45.569,45.7655,6500.0
2009-04-17 13:55:00,53.58,53.7,53.57,53.63,7300.0,45.7655,45.868,45.7569,45.8082,7300.0
2009-04-17 14:00:00,53.7,53.72,53.5,53.5,8800.0,45.868,45.8851,45.6972,45.6972,8800.0
2009-04-17 14:05:00,53.5,53.51,53.17,53.26,15200.0,45.6972,45.7057,45.4153,45.4922,15200.0
2009-04-17 14:10:00,53.3,53.3,53.12,53.2,6300.0,45.5263,45.5263,45.3726,45.4409,6300.0
2009-04-17 14:15:00,53.19,53.24,53.12,53.22,8000.0,45.4324,45.4751,45.3726,45.458,8000.0
2009-04-17 14:20:00,53.19,53.19,52.97,53.0,19800.0,45.4324,45.4324,45.2445,45.2701,19800.0
2009-04-17 14:25:00,52.99,53.02,52.79,52.81,19400.0,45.2615,45.2872,45.0907,45.1078,19400.0
2009-04-17 14:30:00,52.84,53.11,52.77,52.92,29200.0,45.1334,45.364,45.0736,45.2017,29200.0
2009-04-17 14:35:00,52.96,53.3,52.95,53.3,22300.0,45.2359,45.5263,45.2274,45.5263,22300.0
2009-04-17 14:40:00,53.31,53.34,53.28,53.34,6800.0,45.5349,45.5605,45.5092,45.5605,6800.0
2009-04-17 14:45:00,53.34,53.35,53.22,53.28,17000.0,45.5605,45.569,45.458,45.5092,17000.0
2009-04-17 14:50:00,53.23,53.32,53.17,53.2,10000.0,45.4665,45.5434,45.4153,45.4409,10000.0
2009-04-17 14:55:00,53.19,53.19,52.98,53.01,5700.0,45.4324,45.4324,45.253,45.2786,5700.0
2009-04-17 15:00:00,52.92,53.03,52.87,53.02,8000.0,45.2017,45.2957,45.159,45.2872,8000.0
2009-04-17 15:05:00,53.02,53.02,52.92,52.97,7300.0,45.2872,45.2872,45.2017,45.2445,7300.0
2009-04-17 15:10:00,52.96,53.19,52.96,53.15,14900.0,45.2359,45.4324,45.2359,45.3982,14900.0
2009-04-17 15:15:00,53.16,53.16,52.9,52.9,12800.0,45.4067,45.4067,45.1847,45.1847,12800.0
2009-04-17 15:20:00,52.9,52.98,52.75,52.89,29200.0,45.1847,45.253,45.0565,45.1761,29200.0
2009-04-17 15:25:00,52.91,52.93,52.77,52.79,16400.0,45.1932,45.2103,45.0736,45.0907,16400.0
2009-04-17 15:30:00,52.78,52.83,52.54,52.56,30100.0,45.0822,45.1249,44.8772,44.8943,30100.0
2009-04-17 15:35:00,52.56,52.65,52.5,52.57,27000.0,44.8943,44.9711,44.843,44.9028,27000.0
2009-04-17 15:40:00,52.56,52.68,52.51,52.59,39300.0,44.8943,44.9968,44.8515,44.9199,39300.0
2009-04-17 15:45:00,52.58,52.62,52.42,52.52,39400.0,44.9113,44.9455,44.7747,44.8601,39400.0
2009-04-17 15:50:00,52.53,52.59,52.41,52.44,36000.0,44.8686,44.9199,44.7661,44.7918,36000.0
2009-04-17 15:55:00,52.44,52.5,52.07,52.27,91700.0,44.7918,44.843,44.4757,44.6465,91700.0
2009-04-20 09:30:00,51.26,51.32,50.01,51.12,4400.0,43.7839,43.8351,42.7162,43.6643,4400.0
2009-04-20 09:35:00,51.2,51.47,51.0,51.08,32600.0,43.7326,43.9632,43.5618,43.6301,32600.0
2009-04-20 09:40:00,51.04,51.07,50.55,50.57,18700.0,43.5959,43.6216,43.1774,43.1945,18700.0
2009-04-20 09:45:00,50.57,50.9,50.47,50.58,34900.0,43.1945,43.4764,43.1091,43.203,34900.0
2009-04-20 09:50:00,50.54,50.64,50.41,50.59,18300.0,43.1689,43.2543,43.0578,43.2116,18300.0
2009-04-20 09:55:00,50.51,50.55,50.2,50.32,21300.0,43.1432,43.1774,42.8785,42.981,21300.0
2009-04-20 10:00:00,50.32,50.32,49.86,50.15,22300.0,42.981,42.981,42.588,42.8357,22300.0
2009-04-20 10:05:00,50.07,50.15,49.89,50.01,23300.0,42.7674,42.8357,42.6137,42.7162,23300.0
2009-04-20 10:10:00,50.06,50.1,49.97,50.03,6900.0,42.7589,42.793,42.682,42.7332,6900.0
2009-04-20 10:15:00,49.98,49.98,49.81,49.92,13100.0,42.6905,42.6905,42.5453,42.6393,13100.0
2009-04-20 10:20:00,49.88,50.1,49.84,50.03,12200.0,42.6051,42.793,42.571,42.7332,12200.0
2009-04-20 10:25:00,50.0,50.13,49.95,49.96,8500.0,42.7076,42.8187,42.6649,42.6735,8500.0
2009-04-20 10:30:00,50.0,50.0,49.79,49.81,16400.0,42.7076,42.7076,42.5283,42.5453,16400.0
2009-04-20 10:35:00,49.81,50.05,49.77,49.77,15900.0,42.5453,42.7503,42.5112,42.5112,15900.0
2009-04-20 10:40:00,49.77,49.79,49.61,49.61,12500.0,42.5112,42.5283,42.3745,42.3745,12500.0
2009-04-20 10:45:00,49.64,49.64,49.4,49.42,16900.0,42.4001,42.4001,42.1951,42.2122,16900.0
2009-04-20 10:50:00,49.42,49.5,49.3,49.34,22000.0,42.2122,42.2805,42.1097,42.1439,22000.0
2009-04-20 10:55:00,49.34,49.35,49.19,49.23,10700.0,42.1439,42.1524,42.0158,42.0499,10700.0
2009-04-20 11:00:00,49.2,49.23,49.11,49.16,16000.0,42.0243,42.0499,41.9474,41.9901,16000.0
2009-04-20 11:05:00,49.13,49.34,49.1,49.28,13900.0,41.9645,42.1439,41.9389,42.0926,13900.0
2009-04-20 11:10:00,49.3,49.3,49.2,49.23,7600.0,42.1097,42.1097,42.0243,42.0499,7600.0
2009-04-20 11:15:00,49.22,49.42,49.22,49.42,17900.0,42.0414,42.2122,42.0414,42.2122,17900.0
2009-04-20 11:20:00,49.45,49.6,49.41,49.5,6900.0,42.2378,42.366,42.2037,42.2805,6900.0
2009-04-20 11:25:00,49.51,49.51,49.26,49.26,5000.0,42.2891,42.2891,42.0755,42.0755,5000.0
2009-04-20 11:30:00,49.32,49.41,49.3,49.31,6200.0,42.1268,42.2037,42.1097,42.1183,6200.0
2009-04-20 11:35:00,49.24,49.39,49.24,49.34,5500.0,42.0585,42.1866,42.0585,42.1439,5500.0
2009-04-20 11:40:00,49.32,49.37,49.29,49.37,3900.0,42.1268,42.1695,42.1012,42.1695,3900.0
2009-04-20 11:45:00,49.35,49.46,49.27,49.4,4600.0,42.1524,42.2464,42.0841,42.1951,4600.0
2009-04-20 11:50:00,49.44,49.57,49.42,49.49,3500.0,42.2293,42.3403,42.2122,42.272,3500.0
2009-04-20 11:55:00,49.5,49.54,49.25,49.25,6800.0,42.2805,42.3147,42.067,42.067,6800.0
2009-04-20 12:00:00,49.25,49.31,49.17,49.2,7800.0,42.067,42.1183,41.9987,42.0243,7800.0
2009-04-20 12:05:00,49.2,49.21,49.08,49.11,7500.0,42.0243,42.0328,41.9218,41.9474,7500.0
2009-04-20 12:10:00,49.1,49.11,49.02,49.07,7100.0,41.9389,41.9474,41.8706,41.9133,7100.0
2009-04-20 12:15:00,49.08,49.12,49.06,49.09,5200.0,41.9218,41.956,41.9047,41.9303,5200.0
2009-04-20 12:20:00,49.15,49.25,49.1,49.16,5700.0,41.9816,42.067,41.9389,41.9901,5700.0
2009-04-20 12:25:00,49.15,49.16,49.1,49.14,1900.0,41.9816,41.9901,41.9389,41.9731,1900.0
2009-04-20 12:30:00,49.16,49.31,49.13,49.31,6600.0,41.9901,42.1183,41.9645,42.1183,6600.0
2009-04-20 12:35:00,49.27,49.31,49.09,49.09,4100.0,42.0841,42.1183,41.9303,41.9303,4100.0
2009-04-20 12:40:00,49.13,49.2,49.09,49.2,3200.0,41.9645,42.0243,41.9303,42.0243,3200.0
2009-04-20 12:45:00,49.18,49.18,49.05,49.13,5600.0,42.0072,42.0072,41.8962,41.9645,5600.0
2009-04-20 12:50:00,49.11,49.19,49.06,49.16,4700.0,41.9474,42.0158,41.9047,41.9901,4700.0
2009-04-20 12:55:00,49.17,49.35,49.16,49.33,2400.0,41.9987,42.1524,41.9901,42.1353,2400.0
2009-04-20 13:00:00,49.33,49.33,49.2,49.23,3600.0,42.1353,42.1353,42.0243,42.0499,3600.0
2009-04-20 13:05:00,49.22,49.23,49.14,49.19,4200.0,42.0414,42.0499,41.9731,42.0158,4200.0
2009-04-20 13:10:00,49.15,49.16,49.08,49.1,2800.0,41.9816,41.9901,41.9218,41.9389,2800.0
2009-04-20 13:15:00,49.1,49.11,49.05,49.09,7100.0,41.9389,41.9474,41.8962,41.9303,7100.0
2009-04-20 13:20:00,49.09,49.18,49.04,49.04,7900.0,41.9303,42.0072,41.8876,41.8876,7900.0
2009-04-20 13:25:00,49.08,49.08,49.01,49.01,7300.0,41.9218,41.9218,41.862,41.862,7300.0
2009-04-20 13:30:00,49.01,49.08,48.99,49.08,13200.0,41.862,41.9218,41.8449,41.9218,13200.0
2009-04-20 13:35:00,49.07,49.1,49.01,49.04,10000.0,41.9133,41.9389,41.862,41.8876,10000.0
2009-04-20 13:40:00,49.03,49.22,49.03,49.13,8400.0,41.8791,42.0414,41.8791,41.9645,8400.0
2009-04-20 13:45:00,49.1,49.14,48.98,49.02,5400.0,41.9389,41.9731,41.8364,41.8706,5400.0
2009-04-20 13:50:00,49.03,49.08,48.99,49.04,3300.0,41.8791,41.9218,41.8449,41.8876,3300.0
2009-04-20 13:55:00,49.05,49.16,49.05,49.07,4000.0,41.8962,41.9901,41.8962,41.9133,4000.0
2009-04-20 14:00:00,49.07,49.08,48.99,49.08,6600.0,41.9133,41.9218,41.8449,41.9218,6600.0
2009-04-20 14:05:00,49.05,49.06,49.01,49.04,5400.0,41.8962,41.9047,41.862,41.8876,5400.0
2009-04-20 14:10:00,49.03,49.04,48.93,48.96,5600.0,41.8791,41.8876,41.7937,41.8193,5600.0
2009-04-20 14:15:00,48.99,48.99,48.87,48.92,15300.0,41.8449,41.8449,41.7424,41.7851,15300.0
2009-04-20 14:20:00,48.92,48.92,48.88,48.91,8700.0,41.7851,41.7851,41.751,41.7766,8700.0
2009-04-20 14:25:00,48.92,48.99,48.83,48.95,8900.0,41.7851,41.8449,41.7083,41.8108,8900.0
2009-04-20 14:30:00,48.95,49.07,48.95,49.05,4400.0,41.8108,41.9133,41.8108,41.8962,4400.0
2009-04-20 14:35:00,49.02,49.06,48.98,49.01,8100.0,41.8706,41.9047,41.8364,41.862,8100.0
2009-04-20 14:40:00,49.0,49.25,48.97,49.25,11600.0,41.8535,42.067,41.8278,42.067,11600.0
2009-04-20 14:45:00,49.25,49.26,49.14,49.14,4900.0,42.067,42.0755,41.9731,41.9731,4900.0
2009-04-20 14:50:00,49.15,49.17,48.86,48.91,16000.0,41.9816,41.9987,41.7339,41.7766,16000.0
2009-04-20 14:55:00,48.91,48.92,48.81,48.83,4900.0,41.7766,41.7851,41.6912,41.7083,4900.0
2009-04-20 15:00:00,48.82,48.89,48.8,48.83,13400.0,41.6997,41.7595,41.6826,41.7083,13400.0
2009-04-20 15:05:00,48.82,48.85,48.75,48.81,11100.0,41.6997,41.7253,41.6399,41.6912,11100.0
2009-04-20 15:10:00,48.81,48.87,48.79,48.84,8000.0,41.6912,41.7424,41.6741,41.7168,8000.0
2009-04-20 15:15:00,48.83,48.86,48.7,48.74,13700.0,41.7083,41.7339,41.5972,41.6314,13700.0
2009-04-20 15:20:00,48.73,48.77,48.64,48.67,11200.0,41.6228,41.657,41.546,41.5716,11200.0
2009-04-20 15:25:00,48.68,48.75,48.6,48.73,12500.0,41.5801,41.6399,41.5118,41.6228,12500.0
2009-04-20 15:30:00,48.73,49.19,48.73,49.16,35300.0,41.6228,42.0158,41.6228,41.9901,35300.0
2009-04-20 15:35:00,49.16,49.17,48.81,48.81,20000.0,41.9901,41.9987,41.6912,41.6912,20000.0
2009-04-20 15:40:00,48.84,49.2,48.81,49.1,32900.0,41.7168,42.0243,41.6912,41.9389,32900.0
2009-04-20 15:45:00,49.09,49.22,49.03,49.13,40300.0,41.9303,42.0414,41.8791,41.9645,40300.0
2009-04-20 15:50:00,49.13,49.21,48.92,49.01,35300.0,41.9645,42.0328,41.7851,41.862,35300.0
2009-04-20 15:55:00,49.04,49.06,48.97,49.04,46100.0,41.8876,41.9047,41.8278,41.8876,46100.0
2009-04-21 09:30:00,48.48,48.48,47.89,48.46,19000.0,41.4093,41.4093,40.9054,41.3922,19000.0
2009-04-21 09:35:00,48.51,48.78,48.3,48.78,9200.0,41.4349,41.6656,41.2556,41.6656,9200.0
2009-04-21 09:40:00,48.85,49.04,48.5,48.71,45200.0,41.7253,41.8876,41.4264,41.6058,45200.0
2009-04-21 09:45:00,48.66,48.87,48.66,48.76,5900.0,41.5631,41.7424,41.5631,41.6485,5900.0
2009-04-21 09:50:00,48.82,49.06,48.82,48.95,12400.0,41.6997,41.9047,41.6997,41.8108,12400.0
2009-04-21 09:55:00,48.87,48.87,48.48,48.48,13200.0,41.7424,41.7424,41.4093,41.4093,13200.0
2009-04-21 10:00:00,48.53,48.53,48.29,48.39,16400.0,41.452,41.452,41.247,41.3324,16400.0
2009-04-21 10:05:00,48.36,48.71,48.36,48.71,13200.0,41.3068,41.6058,41.3068,41.6058,13200.0
2009-04-21 10:10:00,48.75,48.77,48.47,48.55,4300.0,41.6399,41.657,41.4008,41.4691,4300.0
2009-04-21 10:15:00,48.51,48.51,48.33,48.4,4700.0,41.4349,41.4349,41.2812,41.341,4700.0
2009-04-21 10:20:00,48.36,48.36,48.27,48.31,7100.0,41.3068,41.3068,41.2299,41.2641,7100.0
2009-04-21 10:25:00,48.31,48.32,48.27,48.32,10700.0,41.2641,41.2726,41.2299,41.2726,10700.0
2009-04-21 10:30:00,48.35,48.48,48.31,48.37,19400.0,41.2983,41.4093,41.2641,41.3154,19400.0
2009-04-21 10:35:00,48.37,48.6,48.37,48.53,7500.0,41.3154,41.5118,41.3154,41.452,7500.0
2009-04-21 10:40:00,48.53,48.53,48.29,48.5,13300.0,41.452,41.452,41.247,41.4264,13300.0
2009-04-21 10:45:00,48.48,48.59,48.43,48.5,9500.0,41.4093,41.5033,41.3666,41.4264,9500.0
2009-04-21 10:50:00,48.53,48.56,48.4,48.45,8700.0,41.452,41.4776,41.341,41.3837,8700.0
2009-04-21 10:55:00,48.46,48.56,48.42,48.55,8700.0,41.3922,41.4776,41.3581,41.4691,8700.0
2009-04-21 11:00:00,48.56,48.74,48.46,48.54,19500.0,41.4776,41.6314,41.3922,41.4606,19500.0
2009-04-21 11:05:00,48.49,48.75,48.49,48.57,10000.0,41.4179,41.6399,41.4179,41.4862,10000.0
2009-04-21 11:10:00,48.57,48.76,48.56,48.76,5200.0,41.4862,41.6485,41.4776,41.6485,5200.0
2009-04-21 11:15:00,48.76,49.17,48.75,49.17,14700.0,41.6485,41.9987,41.6399,41.9987,14700.0
2009-04-21 11:20:00,49.18,49.28,49.1,49.24,16200.0,42.0072,42.0926,41.9389,42.0585,16200.0
2009-04-21 11:25:00,49.24,49.32,49.13,49.2,6800.0,42.0585,42.1268,41.9645,42.0243,6800.0
2009-04-21 11:30:00,49.21,49.21,49.16,49.16,7400.0,42.0328,42.0328,41.9901,41.9901,7400.0
2009-04-21 11:35:00,49.16,49.16,48.98,48.98,8500.0,41.9901,41.9901,41.8364,41.8364,8500.0
2009-04-21 11:40:00,48.96,49.22,48.96,49.16,9700.0,41.8193,42.0414,41.8193,41.9901,9700.0
2009-04-21 11:45:00,49.19,49.4,49.18,49.39,7200.0,42.0158,42.1951,42.0072,42.1866,7200.0
2009-04-21 11:50:00,49.36,49.43,49.36,49.4,5200.0,42.161,42.2208,42.161,42.1951,5200.0
2009-04-21 11:55:00,49.43,49.56,49.38,49.44,10000.0,42.2208,42.3318,42.178,42.2293,10000.0
2009-04-21 12:00:00,49.46,49.64,49.43,49.64,8300.0,42.2464,42.4001,42.2208,42.4001,8300.0
2009-04-21 12:05:00,49.66,49.7,49.56,49.64,4500.0,42.4172,42.4514,42.3318,42.4001,4500.0
2009-04-21 12:10:00,49.6,49.67,49.59,49.6,4400.0,42.366,42.4258,42.3574,42.366,4400.0
2009-04-21 12:15:00,49.6,49.63,49.56,49.62,4200.0,42.366,42.3916,42.3318,42.383,4200.0
2009-04-21 12:20:00,49.63,49.72,49.63,49.64,2200.0,42.3916,42.4685,42.3916,42.4001,2200.0
2009-04-21 12:25:00,49.64,49.65,49.49,49.52,3600.0,42.4001,42.4087,42.272,42.2976,3600.0
2009-04-21 12:30:00,49.52,49.67,49.5,49.58,3500.0,42.2976,42.4258,42.2805,42.3489,3500.0
2009-04-21 12:35:00,49.52,49.68,49.48,49.5,4100.0,42.2976,42.4343,42.2635,42.2805,4100.0
2009-04-21 12:40:00,49.53,49.62,49.43,49.48,4900.0,42.3062,42.383,42.2208,42.2635,4900.0
2009-04-21 12:45:00,49.49,49.63,49.48,49.54,7600.0,42.272,42.3916,42.2635,42.3147,7600.0
2009-04-21 12:50:00,49.57,49.57,49.46,49.48,6500.0,42.3403,42.3403,42.2464,42.2635,6500.0
2009-04-21 12:55:00,49.52,49.52,49.09,49.11,16500.0,42.2976,42.2976,41.9303,41.9474,16500.0
2009-04-21 13:00:00,49.1,49.23,49.04,49.18,6200.0,41.9389,42.0499,41.8876,42.0072,6200.0
2009-04-21 13:05:00,49.18,49.2,49.14,49.2,2000.0,42.0072,42.0243,41.9731,42.0243,2000.0
2009-04-21 13:10:00,49.2,49.34,49.17,49.25,5000.0,42.0243,42.1439,41.9987,42.067,5000.0
2009-04-21 13:15:00,49.27,49.27,49.03,49.03,8800.0,42.0841,42.0841,41.8791,41.8791,8800.0
2009-04-21 13:20:00,49.04,49.09,49.0,49.04,5700.0,41.8876,41.9303,41.8535,41.8876,5700.0
2009-04-21 13:25:00,49.04,49.06,48.99,49.01,8200.0,41.8876,41.9047,41.8449,41.862,8200.0
2009-04-21 13:30:00,49.0,49.0,48.82,48.91,6600.0,41.8535,41.8535,41.6997,41.7766,6600.0
2009-04-21 13:35:00,48.92,48.98,48.86,48.92,5300.0,41.7851,41.8364,41.7339,41.7851,5300.0
2009-04-21 13:40:00,48.86,49.02,48.85,48.86,9000.0,41.7339,41.8706,41.7253,41.7339,9000.0
2009-04-21 13:45:00,48.83,48.93,48.79,48.87,8000.0,41.7083,41.7937,41.6741,41.7424,8000.0
2009-04-21 13:50:00,48.9,48.9,48.85,48.86,4000.0,41.7681,41.7681,41.7253,41.7339,4000.0
2009-04-21 13:55:00,48.86,49.03,48.86,48.93,6400.0,41.7339,41.8791,41.7339,41.7937,6400.0
2009-04-21 14:00:00,48.93,49.07,48.85,48.89,6500.0,41.7937,41.9133,41.7253,41.7595,6500.0
2009-04-21 14:05:00,48.87,48.89,48.78,48.84,6500.0,41.7424,41.7595,41.6656,41.7168,6500.0
2009-04-21 14:10:00,48.84,48.85,48.62,48.62,9800.0,41.7168,41.7253,41.5289,41.5289,9800.0
2009-04-21 14:15:00,48.6,48.71,48.56,48.69,5300.0,41.5118,41.6058,41.4776,41.5887,5300.0
2009-04-21 14:20:00,48.69,48.72,48.66,48.68,7500.0,41.5887,41.6143,41.5631,41.5801,7500.0
2009-04-21 14:25:00,48.68,48.94,48.65,48.94,6000.0,41.5801,41.8022,41.5545,41.8022,6000.0
2009-04-21 14:30:00,48.94,49.04,48.93,49.02,6500.0,41.8022,41.8876,41.7937,41.8706,6500.0
2009-04-21 14:35:00,49.02,49.02,48.94,48.97,9200.0,41.8706,41.8706,41.8022,41.8278,9200.0
2009-04-21 14:40:00,48.97,48.99,48.85,48.88,11700.0,41.8278,41.8449,41.7253,41.751,11700.0
2009-04-21 14:45:00,48.86,48.97,48.86,48.91,9300.0,41.7339,41.8278,41.7339,41.7766,9300.0
2009-04-21 14:50:00,48.91,48.95,48.7,48.81,6900.0,41.7766,41.8108,41.5972,41.6912,6900.0
2009-04-21 14:55:00,48.87,48.9,48.75,48.75,5000.0,41.7424,41.7681,41.6399,41.6399,5000.0
2009-04-21 15:00:00,48.75,48.97,48.73,48.93,13900.0,41.6399,41.8278,41.6228,41.7937,13900.0
2009-04-21 15:05:00,48.93,49.19,48.9,49.1,20900.0,41.7937,42.0158,41.7681,41.9389,20900.0
2009-04-21 15:10:00,49.14,49.14,48.94,49.04,27000.0,41.9731,41.9731,41.8022,41.8876,27000.0
2009-04-21 15:15:00,49.1,49.27,49.02,49.06,15200.0,41.9389,42.0841,41.8706,41.9047,15200.0
2009-04-21 15:20:00,49.05,49.06,48.84,48.94,15100.0,41.8962,41.9047,41.7168,41.8022,15100.0
2009-04-21 15:25:00,48.94,49.0,48.83,48.85,13600.0,41.8022,41.8535,41.7083,41.7253,13600.0
2009-04-21 15:30:00,48.8,48.88,48.72,48.84,20800.0,41.6826,41.751,41.6143,41.7168,20800.0
2009-04-21 15:35:00,48.84,48.9,48.67,48.9,21000.0,41.7168,41.7681,41.5716,41.7681,21000.0
2009-04-21 15:40:00,48.91,49.0,48.68,48.68,35600.0,41.7766,41.8535,41.5801,41.5801,35600.0
2009-04-21 15:45:00,48.71,48.97,48.69,48.71,30900.0,41.6058,41.8278,41.5887,41.6058,30900.0
2009-04-21 15:50:00,48.75,49.1,48.73,49.06,35300.0,41.6399,41.9389,41.6228,41.9047,35300.0
2009-04-21 15:55:00,49.09,49.17,49.0,49.01,50100.0,41.9303,41.9987,41.8535,41.862,50100.0
2009-04-22 09:30:00,48.82,49.61,48.41,48.82,12200.0,41.6997,42.3745,41.3495,41.6997,12200.0
2009-04-22 09:35:00,48.74,49.08,48.74,49.01,11000.0,41.6314,41.9218,41.6314,41.862,11000.0
2009-04-22 09:40:00,49.01,49.05,48.8,48.96,11300.0,41.862,41.8962,41.6826,41.8193,11300.0
2009-04-22 09:45:00,48.96,49.0,48.7,48.85,29600.0,41.8193,41.8535,41.5972,41.7253,29600.0
2009-04-22 09:50:00,48.85,49.05,48.72,48.99,22900.0,41.7253,41.8962,41.6143,41.8449,22900.0
2009-04-22 09:55:00,49.01,49.28,49.01,49.25,16000.0,41.862,42.0926,41.862,42.067,16000.0
2009-04-22 10:00:00,49.19,49.47,49.15,49.34,26700.0,42.0158,42.2549,41.9816,42.1439,26700.0
2009-04-22 10:05:00,49.38,49.75,49.38,49.54,34400.0,42.178,42.4941,42.178,42.3147,34400.0
2009-04-22 10:10:00,49.54,49.7,49.43,49.59,26400.0,42.3147,42.4514,42.2208,42.3574,26400.0
2009-04-22 10:15:00,49.59,49.66,49.43,49.64,14500.0,42.3574,42.4172,42.2208,42.4001,14500.0
2009-04-22 10:20:00,49.68,49.77,49.46,49.51,27300.0,42.4343,42.5112,42.2464,42.2891,27300.0
2009-04-22 10:25:00,49.55,49.88,49.53,49.85,26200.0,42.3233,42.6051,42.3062,42.5795,26200.0
2009-04-22 10:30:00,49.79,49.84,49.52,49.52,11700.0,42.5283,42.571,42.2976,42.2976,11700.0
2009-04-22 10:35:00,49.52,49.63,49.36,49.56,23400.0,42.2976,42.3916,42.161,42.3318,23400.0
2009-04-22 10:40:00,49.6,49.64,49.41,49.41,9800.0,42.366,42.4001,42.2037,42.2037,9800.0
2009-04-22 10:45:00,49.45,49.56,49.44,49.44,59400.0,42.2378,42.3318,42.2293,42.2293,59400.0
2009-04-22 10:50:00,49.44,49.6,49.44,49.56,60200.0,42.2293,42.366,42.2293,42.3318,60200.0
2009-04-22 10:55:00,49.64,49.83,49.47,49.49,9600.0,42.4001,42.5624,42.2549,42.272,9600.0
2009-04-22 11:00:00,49.47,49.88,49.44,49.84,12800.0,42.2549,42.6051,42.2293,42.571,12800.0
2009-04-22 11:05:00,49.81,50.18,49.8,50.17,23400.0,42.5453,42.8614,42.5368,42.8528,23400.0
2009-04-22 11:10:00,50.18,50.32,50.15,50.16,16500.0,42.8614,42.981,42.8357,42.8443,16500.0
2009-04-22 11:15:00,50.2,50.21,50.07,50.16,4500.0,42.8785,42.887,42.7674,42.8443,4500.0
2009-04-22 11:20:00,50.11,50.28,50.01,50.23,10500.0,42.8016,42.9468,42.7162,42.9041,10500.0
2009-04-22 11:25:00,50.25,50.29,50.16,50.29,4200.0,42.9212,42.9553,42.8443,42.9553,4200.0
2009-04-22 11:30:00,50.25,50.48,50.25,50.36,9100.0,42.9212,43.1176,42.9212,43.0151,9100.0
2009-04-22 11:35:00,50.34,50.43,50.33,50.41,4000.0,42.998,43.0749,42.9895,43.0578,4000.0
2009-04-22 11:40:00,50.38,50.46,50.37,50.4,4700.0,43.0322,43.1005,43.0237,43.0493,4700.0
2009-04-22 11:45:00,50.41,50.54,50.41,50.53,12800.0,43.0578,43.1689,43.0578,43.1603,12800.0
2009-04-22 11:50:00,50.5,50.67,50.46,50.67,6200.0,43.1347,43.2799,43.1005,43.2799,6200.0
2009-04-22 11:55:00,50.66,50.66,50.56,50.59,5000.0,43.2714,43.2714,43.1859,43.2116,5000.0
2009-04-22 12:00:00,50.6,50.6,50.46,50.48,5400.0,43.2201,43.2201,43.1005,43.1176,5400.0
2009-04-22 12:05:00,50.47,50.68,50.45,50.68,5800.0,43.1091,43.2884,43.092,43.2884,5800.0
2009-04-22 12:10:00,50.65,50.77,50.59,50.74,10200.0,43.2628,43.3653,43.2116,43.3397,10200.0
2009-04-22 12:15:00,50.71,50.84,50.69,50.84,10200.0,43.3141,43.4251,43.297,43.4251,10200.0
2009-04-22 12:20:00,50.81,50.81,50.57,50.57,10200.0,43.3995,43.3995,43.1945,43.1945,10200.0
2009-04-22 12:25:00,50.57,50.6,50.33,50.35,7200.0,43.1945,43.2201,42.9895,43.0066,7200.0
2009-04-22 12:30:00,50.34,50.35,50.28,50.3,4200.0,42.998,43.0066,42.9468,42.9639,4200.0
2009-04-22 12:35:00,50.28,50.3,50.06,50.13,12900.0,42.9468,42.9639,42.7589,42.8187,12900.0
2009-04-22 12:40:00,50.13,50.13,49.82,49.82,6500.0,42.8187,42.8187,42.5539,42.5539,6500.0
2009-04-22 12:45:00,49.83,49.83,49.57,49.73,4500.0,42.5624,42.5624,42.3403,42.477,4500.0
2009-04-22 12:50:00,49.77,49.8,49.7,49.8,5800.0,42.5112,42.5368,42.4514,42.5368,5800.0
2009-04-22 12:55:00,49.76,50.07,49.76,50.07,11100.0,42.5026,42.7674,42.5026,42.7674,11100.0
2009-04-22 13:00:00,50.03,50.16,49.98,49.98,8300.0,42.7332,42.8443,42.6905,42.6905,8300.0
2009-04-22 13:05:00,49.94,50.08,49.9,50.06,3700.0,42.6564,42.776,42.6222,42.7589,3700.0
2009-04-22 13:10:00,50.04,50.04,49.84,50.0,5100.0,42.7418,42.7418,42.571,42.7076,5100.0
2009-04-22 13:15:00,50.03,50.22,50.01,50.2,6900.0,42.7332,42.8955,42.7162,42.8785,6900.0
2009-04-22 13:20:00,50.19,50.32,50.15,50.22,13200.0,42.8699,42.981,42.8357,42.8955,13200.0
2009-04-22 13:25:00,50.2,50.43,50.16,50.4,8600.0,42.8785,43.0749,42.8443,43.0493,8600.0
2009-04-22 13:30:00,50.45,50.49,50.23,50.49,13700.0,43.092,43.1262,42.9041,43.1262,13700.0
2009-04-22 13:35:00,50.49,50.54,50.39,50.5,11000.0,43.1262,43.1689,43.0407,43.1347,11000.0
2009-04-22 13:40:00,50.5,50.53,50.31,50.31,5100.0,43.1347,43.1603,42.9724,42.9724,5100.0
2009-04-22 13:45:00,50.31,50.37,50.18,50.37,5500.0,42.9724,43.0237,42.8614,43.0237,5500.0
2009-04-22 13:50:00,50.41,50.48,50.37,50.37,2400.0,43.0578,43.1176,43.0237,43.0237,2400.0
2009-04-22 13:55:00,50.37,50.4,50.01,50.03,11600.0,43.0237,43.0493,42.7162,42.7332,11600.0
2009-04-22 14:00:00,50.03,50.18,50.0,50.0,18200.0,42.7332,42.8614,42.7076,42.7076,18200.0
2009-04-22 14:05:00,50.0,50.14,49.91,50.0,16900.0,42.7076,42.8272,42.6307,42.7076,16900.0
2009-04-22 14:10:00,49.98,50.09,49.9,50.09,8600.0,42.6905,42.7845,42.6222,42.7845,8600.0
2009-04-22 14:15:00,50.13,50.42,50.13,50.3,7800.0,42.8187,43.0664,42.8187,42.9639,7800.0
2009-04-22 14:20:00,50.25,50.31,50.24,50.25,5600.0,42.9212,42.9724,42.9126,42.9212,5600.0
2009-04-22 14:25:00,50.25,50.32,50.19,50.27,6000.0,42.9212,42.981,42.8699,42.9382,6000.0
2009-04-22 14:30:00,50.27,50.61,50.25,50.57,101700.0,42.9382,43.2287,42.9212,43.1945,101700.0
2009-04-22 14:35:00,50.57,50.7,50.5,50.7,17400.0,43.1945,43.3055,43.1347,43.3055,17400.0
2009-04-22 14:40:00,50.7,50.78,50.63,50.76,23700.0,43.3055,43.3739,43.2457,43.3568,23700.0
2009-04-22 14:45:00,50.73,50.87,50.7,50.77,24900.0,43.3312,43.4507,43.3055,43.3653,24900.0
2009-04-22 14:50:00,50.72,50.81,50.72,50.76,12500.0,43.3226,43.3995,43.3226,43.3568,12500.0
2009-04-22 14:55:00,50.75,50.8,50.41,50.54,17300.0,43.3482,43.3909,43.0578,43.1689,17300.0
2009-04-22 15:00:00,50.5,50.6,50.26,50.59,11500.0,43.1347,43.2201,42.9297,43.2116,11500.0
2009-04-22 15:05:00,50.63,50.63,50.46,50.47,16100.0,43.2457,43.2457,43.1005,43.1091,16100.0
2009-04-22 15:10:00,50.49,50.77,50.49,50.65,24700.0,43.1262,43.3653,43.1262,43.2628,24700.0
2009-04-22 15:15:00,50.68,50.68,50.3,50.37,11900.0,43.2884,43.2884,42.9639,43.0237,11900.0
2009-04-22 15:20:00,50.4,50.54,50.24,50.35,15300.0,43.0493,43.1689,42.9126,43.0066,15300.0
2009-04-22 15:25:00,50.33,50.35,50.12,50.2,29800.0,42.9895,43.0066,42.8101,42.8785,29800.0
2009-04-22 15:30:00,50.18,50.24,50.06,50.12,19700.0,42.8614,42.9126,42.7589,42.8101,19700.0
2009-04-22 15:35:00,50.14,50.14,49.67,49.77,27700.0,42.8272,42.8272,42.4258,42.5112,27700.0
2009-04-22 15:40:00,49.7,49.83,49.6,49.66,79700.0,42.4514,42.5624,42.366,42.4172,79700.0
2009-04-22 15:45:00,49.64,49.76,49.53,49.6,38000.0,42.4001,42.5026,42.3062,42.366,38000.0
2009-04-22 15:50:00,49.61,49.7,49.4,49.48,63100.0,42.3745,42.4514,42.1951,42.2635,63100.0
2009-04-22 15:55:00,49.47,49.47,49.15,49.21,52600.0,42.2549,42.2549,41.9816,42.0328,52600.0
2009-04-23 09:30:00,49.37,49.55,49.02,49.4,21300.0,42.1695,42.3233,41.8706,42.1951,21300.0
2009-04-23 09:35:00,49.33,49.6,49.33,49.55,4900.0,42.1353,42.366,42.1353,42.3233,4900.0
2009-04-23 09:40:00,49.54,49.78,49.46,49.78,13600.0,42.3147,42.5197,42.2464,42.5197,13600.0
2009-04-23 09:45:00,49.73,49.8,49.43,49.53,14000.0,42.477,42.5368,42.2208,42.3062,14000.0
2009-04-23 09:50:00,49.53,49.7,49.48,49.53,17600.0,42.3062,42.4514,42.2635,42.3062,17600.0
2009-04-23 09:55:00,49.49,49.51,49.12,49.32,16600.0,42.272,42.2891,41.956,42.1268,16600.0
2009-04-23 10:00:00,49.23,49.24,48.53,48.62,31900.0,42.0499,42.0585,41.452,41.5289,31900.0
2009-04-23 10:05:00,48.66,48.76,48.5,48.6,13700.0,41.5631,41.6485,41.4264,41.5118,13700.0
2009-04-23 10:10:00,48.61,48.67,48.52,48.52,6200.0,41.5204,41.5716,41.4435,41.4435,6200.0
2009-04-23 10:15:00,48.52,48.72,48.44,48.72,7600.0,41.4435,41.6143,41.3751,41.6143,7600.0
2009-04-23 10:20:00,48.68,49.06,48.68,49.06,13000.0,41.5801,41.9047,41.5801,41.9047,13000.0
2009-04-23 10:25:00,49.06,49.25,49.04,49.25,8400.0,41.9047,42.067,41.8876,42.067,8400.0
2009-04-23 10:30:00,49.25,49.28,49.09,49.2,12100.0,42.067,42.0926,41.9303,42.0243,12100.0
2009-04-23 10:35:00,49.24,49.51,49.24,49.37,10200.0,42.0585,42.2891,42.0585,42.1695,10200.0
2009-04-23 10:40:00,49.41,49.45,48.93,48.96,10300.0,42.2037,42.2378,41.7937,41.8193,10300.0
2009-04-23 10:45:00,48.93,48.99,48.81,48.95,11100.0,41.7937,41.8449,41.6912,41.8108,11100.0
2009-04-23 10:50:00,48.85,48.9,48.73,48.73,6800.0,41.7253,41.7681,41.6228,41.6228,6800.0
2009-04-23 10:55:00,48.75,48.9,48.55,48.55,8900.0,41.6399,41.7681,41.4691,41.4691,8900.0
2009-04-23 11:00:00,48.5,48.62,48.42,48.61,17700.0,41.4264,41.5289,41.3581,41.5204,17700.0
2009-04-23 11:05:00,48.55,48.55,48.44,48.49,6600.0,41.4691,41.4691,41.3751,41.4179,6600.0
2009-04-23 11:10:00,48.49,48.54,48.33,48.33,13700.0,41.4179,41.4606,41.2812,41.2812,13700.0
2009-04-23 11:15:00,48.34,48.35,48.29,48.3,19800.0,41.2897,41.2983,41.247,41.2556,19800.0
2009-04-23 11:20:00,48.3,48.38,48.27,48.3,8800.0,41.2556,41.3239,41.2299,41.2556,8800.0
2009-04-23 11:25:00,48.26,48.33,48.09,48.21,10100.0,41.2214,41.2812,41.0762,41.1787,10100.0
2009-04-23 11:30:00,48.2,48.21,47.96,48.12,12800.0,41.1701,41.1787,40.9652,41.1018,12800.0
2009-04-23 11:35:00,48.15,48.28,48.15,48.21,5100.0,41.1274,41.2385,41.1274,41.1787,5100.0
2009-04-23 11:40:00,48.21,48.22,48.03,48.13,6200.0,41.1787,41.1872,41.0249,41.1104,6200.0
2009-04-23 11:45:00,48.14,48.26,48.13,48.15,3700.0,41.1189,41.2214,41.1104,41.1274,3700.0
2009-04-23 11:50:00,48.19,48.24,48.02,48.08,9800.0,41.1616,41.2043,41.0164,41.0677,9800.0
2009-04-23 11:55:00,48.05,48.06,47.82,48.0,7900.0,41.042,41.0506,40.8456,40.9993,7900.0
2009-04-23 12:00:00,48.03,48.1,47.97,48.05,5800.0,41.0249,41.0847,40.9737,41.042,5800.0
2009-04-23 12:05:00,48.06,48.19,48.0,48.15,5900.0,41.0506,41.1616,40.9993,41.1274,5900.0
2009-04-23 12:10:00,48.15,48.42,48.15,48.42,6800.0,41.1274,41.3581,41.1274,41.3581,6800.0
2009-04-23 12:15:00,48.51,48.67,48.5,48.64,6000.0,41.4349,41.5716,41.4264,41.546,6000.0
2009-04-23 12:20:00,48.63,48.75,48.63,48.69,10700.0,41.5374,41.6399,41.5374,41.5887,10700.0
2009-04-23 12:25:00,48.69,48.69,48.64,48.66,3700.0,41.5887,41.5887,41.546,41.5631,3700.0
2009-04-23 12:30:00,48.66,48.67,48.36,48.47,4600.0,41.5631,41.5716,41.3068,41.4008,4600.0
2009-04-23 12:35:00,48.5,48.67,48.5,48.67,3800.0,41.4264,41.5716,41.4264,41.5716,3800.0
2009-04-23 12:40:00,48.71,48.96,48.68,48.84,5800.0,41.6058,41.8193,41.5801,41.7168,5800.0
2009-04-23 12:45:00,48.85,48.87,48.81,48.87,3700.0,41.7253,41.7424,41.6912,41.7424,3700.0
2009-04-23 12:50:00,48.85,48.86,48.68,48.71,5100.0,41.7253,41.7339,41.5801,41.6058,5100.0
2009-04-23 12:55:00,48.69,48.9,48.69,48.82,3300.0,41.5887,41.7681,41.5887,41.6997,3300.0
2009-04-23 13:00:00,48.84,49.0,48.84,49.0,4400.0,41.7168,41.8535,41.7168,41.8535,4400.0
2009-04-23 13:05:00,49.0,49.0,48.79,48.85,7800.0,41.8535,41.8535,41.6741,41.7253,7800.0
2009-04-23 13:10:00,48.88,48.96,48.65,48.74,8300.0,41.751,41.8193,41.5545,41.6314,8300.0
2009-04-23 13:15:00,48.7,48.87,48.7,48.81,5900.0,41.5972,41.7424,41.5972,41.6912,5900.0
2009-04-23 13:20:00,48.86,49.0,48.83,48.99,7100.0,41.7339,41.8535,41.7083,41.8449,7100.0
2009-04-23 13:25:00,48.97,49.08,48.9,48.9,6400.0,41.8278,41.9218,41.7681,41.7681,6400.0
2009-04-23 13:30:00,48.93,48.95,48.72,48.81,15500.0,41.7937,41.8108,41.6143,41.6912,15500.0
2009-04-23 13:35:00,48.86,49.06,48.8,48.84,9800.0,41.7339,41.9047,41.6826,41.7168,9800.0
2009-04-23 13:40:00,48.8,48.83,48.71,48.81,3800.0,41.6826,41.7083,41.6058,41.6912,3800.0
2009-04-23 13:45:00,48.83,48.84,48.58,48.6,9700.0,41.7083,41.7168,41.4947,41.5118,9700.0
2009-04-23 13:50:00,48.64,48.64,48.54,48.64,11400.0,41.546,41.546,41.4606,41.546,11400.0
2009-04-23 13:55:00,48.63,48.66,48.61,48.66,8500.0,41.5374,41.5631,41.5204,41.5631,8500.0
2009-04-23 14:00:00,48.68,48.69,48.46,48.69,8900.0,41.5801,41.5887,41.3922,41.5887,8900.0
2009-04-23 14:05:00,48.7,48.71,48.63,48.63,4600.0,41.5972,41.6058,41.5374,41.5374,4600.0
2009-04-23 14:10:00,48.55,48.63,48.54,48.59,5000.0,41.4691,41.5374,41.4606,41.5033,5000.0
2009-04-23 14:15:00,48.59,48.8,48.58,48.8,5800.0,41.5033,41.6826,41.4947,41.6826,5800.0
2009-04-23 14:20:00,48.79,48.82,48.67,48.69,3800.0,41.6741,41.6997,41.5716,41.5887,3800.0
2009-04-23 14:25:00,48.71,49.01,48.71,48.98,6000.0,41.6058,41.862,41.6058,41.8364,6000.0
2009-04-23 14:30:00,48.97,48.99,48.79,48.92,11100.0,41.8278,41.8449,41.6741,41.7851,11100.0
2009-04-23 14:35:00,48.96,49.36,48.94,49.32,13700.0,41.8193,42.161,41.8022,42.1268,13700.0
2009-04-23 14:40:00,49.33,49.45,49.21,49.21,17900.0,42.1353,42.2378,42.0328,42.0328,17900.0
2009-04-23 14:45:00,49.29,49.39,49.22,49.35,12300.0,42.1012,42.1866,42.0414,42.1524,12300.0
2009-04-23 14:50:00,49.36,49.39,49.3,49.3,7300.0,42.161,42.1866,42.1097,42.1097,7300.0
2009-04-23 14:55:00,49.25,49.25,48.92,48.99,11800.0,42.067,42.067,41.7851,41.8449,11800.0
2009-04-23 15:00:00,49.0,49.08,48.83,48.94,19900.0,41.8535,41.9218,41.7083,41.8022,19900.0
2009-04-23 15:05:00,48.91,48.94,48.76,48.93,7800.0,41.7766,41.8022,41.6485,41.7937,7800.0
2009-04-23 15:10:00,48.9,48.92,48.74,48.88,18300.0,41.7681,41.7851,41.6314,41.751,18300.0
2009-04-23 15:15:00,48.85,48.85,48.75,48.85,16400.0,41.7253,41.7253,41.6399,41.7253,16400.0
2009-04-23 15:20:00,48.81,49.11,48.75,49.07,28700.0,41.6912,41.9474,41.6399,41.9133,28700.0
2009-04-23 15:25:00,49.03,49.08,48.8,48.99,10500.0,41.8791,41.9218,41.6826,41.8449,10500.0
2009-04-23 15:30:00,48.97,49.08,48.74,48.79,24800.0,41.8278,41.9218,41.6314,41.6741,24800.0
2009-04-23 15:35:00,48.77,48.95,48.71,48.9,17800.0,41.657,41.8108,41.6058,41.7681,17800.0
2009-04-23 15:40:00,48.92,49.28,48.92,49.28,17300.0,41.7851,42.0926,41.7851,42.0926,17300.0
2009-04-23 15:45:00,49.28,49.45,49.12,49.31,21700.0,42.0926,42.2378,41.956,42.1183,21700.0
2009-04-23 15:50:00,49.39,49.76,49.33,49.62,21400.0,42.1866,42.5026,42.1353,42.383,21400.0
2009-04-23 15:55:00,49.63,49.69,49.52,49.66,21000.0,42.3916,42.4428,42.2976,42.4172,21000.0
2009-04-24 09:30:00,49.67,50.34,49.67,50.2,34100.0,42.4258,42.998,42.4258,42.8785,34100.0
2009-04-24 09:35:00,50.14,50.53,49.91,50.34,17800.0,42.8272,43.1603,42.6307,42.998,17800.0
2009-04-24 09:40:00,50.35,50.79,50.22,50.79,9500.0,43.0066,43.3824,42.8955,43.3824,9500.0
2009-04-24 09:45:00,50.79,50.79,50.58,50.65,5700.0,43.3824,43.3824,43.203,43.2628,5700.0
2009-04-24 09:50:00,50.64,50.78,50.54,50.6,8300.0,43.2543,43.3739,43.1689,43.2201,8300.0
2009-04-24 09:55:00,50.55,50.98,50.51,50.98,10500.0,43.1774,43.5447,43.1432,43.5447,10500.0
2009-04-24 10:00:00,51.0,51.49,50.97,51.22,21800.0,43.5618,43.9803,43.5362,43.7497,21800.0
2009-04-24 10:05:00,51.23,51.38,51.05,51.05,5800.0,43.7582,43.8864,43.6045,43.6045,5800.0
2009-04-24 10:10:00,51.03,51.2,50.86,51.2,14000.0,43.5874,43.7326,43.4422,43.7326,14000.0
2009-04-24 10:15:00,51.15,51.28,51.1,51.13,9800.0,43.6899,43.8009,43.6472,43.6728,9800.0
2009-04-24 10:20:00,51.04,51.09,50.88,51.02,16500.0,43.5959,43.6386,43.4593,43.5789,16500.0
2009-04-24 10:25:00,51.06,51.3,50.89,51.3,9000.0,43.613,43.818,43.4678,43.818,9000.0
2009-04-24 10:30:00,51.24,51.39,51.24,51.35,6800.0,43.7668,43.8949,43.7668,43.8607,6800.0
2009-04-24 10:35:00,51.3,51.35,51.16,51.16,4900.0,43.818,43.8607,43.6984,43.6984,4900.0
2009-04-24 10:40:00,51.13,51.16,50.91,50.92,5100.0,43.6728,43.6984,43.4849,43.4934,5100.0
2009-04-24 10:45:00,50.92,51.2,50.87,51.2,10100.0,43.4934,43.7326,43.4507,43.7326,10100.0
2009-04-24 10:50:00,51.07,51.26,51.07,51.15,6300.0,43.6216,43.7839,43.6216,43.6899,6300.0
2009-04-24 10:55:00,51.12,51.34,51.12,51.23,17000.0,43.6643,43.8522,43.6643,43.7582,17000.0
2009-04-24 11:00:00,51.19,51.41,51.17,51.22,16700.0,43.7241,43.912,43.707,43.7497,16700.0
2009-04-24 11:05:00,51.25,51.37,51.07,51.37,35800.0,43.7753,43.8778,43.6216,43.8778,35800.0
2009-04-24 11:10:00,51.37,51.46,51.31,51.43,8000.0,43.8778,43.9547,43.8266,43.9291,8000.0
2009-04-24 11:15:00,51.39,51.54,51.29,51.33,5600.0,43.8949,44.023,43.8095,43.8436,5600.0
2009-04-24 11:20:00,51.33,51.37,51.29,51.35,3200.0,43.8436,43.8778,43.8095,43.8607,3200.0
2009-04-24 11:25:00,51.41,51.45,51.35,51.36,7100.0,43.912,43.9461,43.8607,43.8693,7100.0
2009-04-24 11:30:00,51.41,51.72,51.41,51.72,17500.0,43.912,44.1768,43.912,44.1768,17500.0
2009-04-24 11:35:00,51.76,51.83,51.68,51.78,7900.0,44.2109,44.2707,44.1426,44.228,7900.0
2009-04-24 11:40:00,51.83,51.84,51.67,51.77,6400.0,44.2707,44.2793,44.1341,44.2195,6400.0
2009-04-24 11:45:00,51.78,51.81,51.55,51.7,24200.0,44.228,44.2536,44.0316,44.1597,24200.0
2009-04-24 11:50:00,51.63,51.66,51.47,51.5,8600.0,44.0999,44.1255,43.9632,43.9889,8600.0
2009-04-24 11:55:00,51.49,51.66,51.47,51.59,13000.0,43.9803,44.1255,43.9632,44.0657,13000.0
2009-04-24 12:00:00,51.57,51.62,51.45,51.54,3800.0,44.0486,44.0913,43.9461,44.023,3800.0
2009-04-24 12:05:00,51.48,51.56,51.41,51.45,6600.0,43.9718,44.0401,43.912,43.9461,6600.0
2009-04-24 12:10:00,51.46,51.48,51.31,51.41,5800.0,43.9547,43.9718,43.8266,43.912,5800.0
2009-04-24 12:15:00,51.45,51.5,51.27,51.34,8600.0,43.9461,43.9889,43.7924,43.8522,8600.0
2009-04-24 12:20:00,51.32,51.47,51.32,51.41,3600.0,43.8351,43.9632,43.8351,43.912,3600.0
2009-04-24 12:25:00,51.41,51.42,51.32,51.37,3500.0,43.912,43.9205,43.8351,43.8778,3500.0
2009-04-24 12:30:00,51.44,51.5,51.43,51.43,6100.0,43.9376,43.9889,43.9291,43.9291,6100.0
2009-04-24 12:35:00,51.49,51.68,51.49,51.67,7000.0,43.9803,44.1426,43.9803,44.1341,7000.0
2009-04-24 12:40:00,51.66,51.7,51.64,51.66,3600.0,44.1255,44.1597,44.1084,44.1255,3600.0
2009-04-24 12:45:00,51.66,51.69,51.5,51.53,6300.0,44.1255,44.1511,43.9889,44.0145,6300.0
2009-04-24 12:50:00,51.54,51.72,51.5,51.67,9500.0,44.023,44.1768,43.9889,44.1341,9500.0
2009-04-24 12:55:00,51.65,51.72,51.65,51.67,4300.0,44.117,44.1768,44.117,44.1341,4300.0
2009-04-24 13:00:00,51.66,51.74,51.61,51.72,13500.0,44.1255,44.1938,44.0828,44.1768,13500.0
2009-04-24 13:05:00,51.77,51.77,51.58,51.6,12200.0,44.2195,44.2195,44.0572,44.0743,12200.0
2009-04-24 13:10:00,51.69,51.77,51.61,51.63,27000.0,44.1511,44.2195,44.0828,44.0999,27000.0
2009-04-24 13:15:00,51.66,51.81,51.66,51.73,12900.0,44.1255,44.2536,44.1255,44.1853,12900.0
2009-04-24 13:20:00,51.72,51.85,51.71,51.82,20900.0,44.1768,44.2878,44.1682,44.2622,20900.0
2009-04-24 13:25:00,51.82,51.9,51.7,51.86,55000.0,44.2622,44.3305,44.1597,44.2963,55000.0
2009-04-24 13:30:00,51.89,51.89,51.61,51.85,15900.0,44.322,44.322,44.0828,44.2878,15900.0
2009-04-24 13:35:00,51.82,51.82,51.54,51.59,13200.0,44.2622,44.2622,44.023,44.0657,13200.0
2009-04-24 13:40:00,51.55,51.63,51.55,51.58,4200.0,44.0316,44.0999,44.0316,44.0572,4200.0
2009-04-24 13:45:00,51.59,51.61,51.56,51.6,3400.0,44.0657,44.0828,44.0401,44.0743,3400.0
2009-04-24 13:50:00,51.59,51.64,51.59,51.62,5500.0,44.0657,44.1084,44.0657,44.0913,5500.0
2009-04-24 13:55:00,51.65,51.65,51.48,51.55,9800.0,44.117,44.117,43.9718,44.0316,9800.0
2009-04-24 14:00:00,51.55,51.83,51.29,51.45,13100.0,44.0316,44.2707,43.8095,43.9461,13100.0
2009-04-24 14:05:00,51.45,51.72,51.17,51.18,18700.0,43.9461,44.1768,43.707,43.7155,18700.0
2009-04-24 14:10:00,51.26,51.3,50.85,51.01,22400.0,43.7839,43.818,43.4337,43.5703,22400.0
2009-04-24 14:15:00,51.05,51.26,50.98,51.16,13000.0,43.6045,43.7839,43.5447,43.6984,13000.0
2009-04-24 14:20:00,51.17,51.36,51.01,51.06,9000.0,43.707,43.8693,43.5703,43.613,9000.0
2009-04-24 14:25:00,51.08,51.32,50.92,51.27,11900.0,43.6301,43.8351,43.4934,43.7924,11900.0
2009-04-24 14:30:00,51.27,51.47,51.27,51.4,11300.0,43.7924,43.9632,43.7924,43.9034,11300.0
2009-04-24 14:35:00,51.44,51.63,51.37,51.56,10500.0,43.9376,44.0999,43.8778,44.0401,10500.0
2009-04-24 14:40:00,51.6,51.76,51.4,51.68,6900.0,44.0743,44.2109,43.9034,44.1426,6900.0
2009-04-24 14:45:00,51.75,51.84,51.44,51.44,17100.0,44.2024,44.2793,43.9376,43.9376,17100.0
2009-04-24 14:50:00,51.52,51.77,51.52,51.77,13200.0,44.0059,44.2195,44.0059,44.2195,13200.0
2009-04-24 14:55:00,51.75,51.83,51.66,51.78,12000.0,44.2024,44.2707,44.1255,44.228,12000.0
2009-04-24 15:00:00,51.8,51.9,51.65,51.79,14400.0,44.2451,44.3305,44.117,44.2366,14400.0
2009-04-24 15:05:00,51.8,51.94,51.77,51.77,10400.0,44.2451,44.3647,44.2195,44.2195,10400.0
2009-04-24 15:10:00,51.77,51.84,51.6,51.71,11300.0,44.2195,44.2793,44.0743,44.1682,11300.0
2009-04-24 15:15:00,51.71,51.75,51.64,51.73,13100.0,44.1682,44.2024,44.1084,44.1853,13100.0
2009-04-24 15:20:00,51.73,51.85,51.58,51.85,16900.0,44.1853,44.2878,44.0572,44.2878,16900.0
2009-04-24 15:25:00,51.83,51.84,51.53,51.66,16700.0,44.2707,44.2793,44.0145,44.1255,16700.0
2009-04-24 15:30:00,51.67,51.87,51.66,51.71,17100.0,44.1341,44.3049,44.1255,44.1682,17100.0
2009-04-24 15:35:00,51.75,51.79,51.55,51.69,31700.0,44.2024,44.2366,44.0316,44.1511,31700.0
2009-04-24 15:40:00,51.74,51.87,51.6,51.68,45700.0,44.1938,44.3049,44.0743,44.1426,45700.0
2009-04-24 15:45:00,51.68,51.87,51.68,51.74,36500.0,44.1426,44.3049,44.1426,44.1938,36500.0
2009-04-24 15:50:00,51.74,51.84,51.52,51.64,52000.0,44.1938,44.2793,44.0059,44.1084,52000.0
2009-04-24 15:55:00,51.63,51.63,51.31,51.35,81900.0,44.0999,44.0999,43.8266,43.8607,81900.0
2009-04-27 09:30:00,51.22,51.99,50.4,51.09,10500.0,43.7497,44.4074,43.0493,43.6386,10500.0
2009-04-27 09:35:00,51.09,51.11,50.49,50.58,17700.0,43.6386,43.6557,43.1262,43.203,17700.0
2009-04-27 09:40:00,50.72,50.97,50.43,50.68,6100.0,43.3226,43.5362,43.0749,43.2884,6100.0
2009-04-27 09:45:00,50.7,51.15,50.7,51.01,7700.0,43.3055,43.6899,43.3055,43.5703,7700.0
2009-04-27 09:50:00,51.0,51.37,50.96,51.31,8700.0,43.5618,43.8778,43.5276,43.8266,8700.0
2009-04-27 09:55:00,51.32,51.32,50.92,51.03,16200.0,43.8351,43.8351,43.4934,43.5874,16200.0
2009-04-27 10:00:00,51.03,51.17,50.87,50.97,13800.0,43.5874,43.707,43.4507,43.5362,13800.0
2009-04-27 10:05:00,50.95,50.96,50.41,50.48,13200.0,43.5191,43.5276,43.0578,43.1176,13200.0
2009-04-27 10:10:00,50.43,50.59,50.13,50.47,12600.0,43.0749,43.2116,42.8187,43.1091,12600.0
2009-04-27 10:15:00,50.47,50.89,50.33,50.89,18400.0,43.1091,43.4678,42.9895,43.4678,18400.0
2009-04-27 10:20:00,50.92,51.15,50.75,51.05,8500.0,43.4934,43.6899,43.3482,43.6045,8500.0
2009-04-27 10:25:00,51.05,51.06,50.95,50.96,13600.0,43.6045,43.613,43.5191,43.5276,13600.0
2009-04-27 10:30:00,50.96,51.0,50.8,50.8,4700.0,43.5276,43.5618,43.3909,43.3909,4700.0
2009-04-27 10:35:00,50.84,51.41,50.84,51.41,6200.0,43.4251,43.912,43.4251,43.912,6200.0
2009-04-27 10:40:00,51.45,51.52,51.17,51.5,19700.0,43.9461,44.0059,43.707,43.9889,19700.0
2009-04-27 10:45:00,51.42,51.55,51.42,51.48,6300.0,43.9205,44.0316,43.9205,43.9718,6300.0
2009-04-27 10:50:00,51.48,51.49,51.3,51.41,8200.0,43.9718,43.9803,43.818,43.912,8200.0
2009-04-27 10:55:00,51.42,51.64,51.42,51.59,6900.0,43.9205,44.1084,43.9205,44.0657,6900.0
2009-04-27 11:00:00,51.59,51.81,51.59,51.69,5300.0,44.0657,44.2536,44.0657,44.1511,5300.0
2009-04-27 11:05:00,51.67,51.71,51.59,51.65,10200.0,44.1341,44.1682,44.0657,44.117,10200.0
2009-04-27 11:10:00,51.7,51.74,51.5,51.63,20400.0,44.1597,44.1938,43.9889,44.0999,20400.0
2009-04-27 11:15:00,51.62,51.62,51.26,51.36,21200.0,44.0913,44.0913,43.7839,43.8693,21200.0
2009-04-27 11:20:00,51.36,51.56,51.24,51.54,17800.0,43.8693,44.0401,43.7668,44.023,17800.0
2009-04-27 11:25:00,51.5,51.65,51.5,51.54,8700.0,43.9889,44.117,43.9889,44.023,8700.0
2009-04-27 11:30:00,51.63,51.63,51.33,51.36,4700.0,44.0999,44.0999,43.8436,43.8693,4700.0
2009-04-27 11:35:00,51.4,51.46,51.36,51.4,6900.0,43.9034,43.9547,43.8693,43.9034,6900.0
2009-04-27 11:40:00,51.41,51.44,51.17,51.26,4000.0,43.912,43.9376,43.707,43.7839,4000.0
2009-04-27 11:45:00,51.27,51.61,51.27,51.54,20200.0,43.7924,44.0828,43.7924,44.023,20200.0
2009-04-27 11:50:00,51.54,51.56,51.43,51.46,6600.0,44.023,44.0401,43.9291,43.9547,6600.0
2009-04-27 11:55:00,51.43,51.46,51.34,51.34,8700.0,43.9291,43.9547,43.8522,43.8522,8700.0
2009-04-27 12:00:00,51.35,51.62,51.34,51.62,9800.0,43.8607,44.0913,43.8522,44.0913,9800.0
2009-04-27 12:05:00,51.7,51.7,51.56,51.58,8600.0,44.1597,44.1597,44.0401,44.0572,8600.0
2009-04-27 12:10:00,51.55,51.65,51.54,51.65,11000.0,44.0316,44.117,44.023,44.117,11000.0
2009-04-27 12:15:00,51.6,51.6,51.39,51.44,3800.0,44.0743,44.0743,43.8949,43.9376,3800.0
2009-04-27 12:20:00,51.41,51.54,51.4,51.51,4800.0,43.912,44.023,43.9034,43.9974,4800.0
2009-04-27 12:25:00,51.53,51.57,51.4,51.51,7900.0,44.0145,44.0486,43.9034,43.9974,7900.0
2009-04-27 12:30:00,51.49,51.55,51.27,51.27,13900.0,43.9803,44.0316,43.7924,43.7924,13900.0
2009-04-27 12:35:00,51.32,51.33,51.13,51.33,5900.0,43.8351,43.8436,43.6728,43.8436,5900.0
2009-04-27 12:40:00,51.37,51.38,51.0,51.07,10400.0,43.8778,43.8864,43.5618,43.6216,10400.0
2009-04-27 12:45:00,51.09,51.09,50.94,51.03,6000.0,43.6386,43.6386,43.5105,43.5874,6000.0
2009-04-27 12:50:00,50.99,51.09,50.99,51.04,8900.0,43.5532,43.6386,43.5532,43.5959,8900.0
2009-04-27 12:55:00,51.03,51.19,51.03,51.16,6700.0,43.5874,43.7241,43.5874,43.6984,6700.0
2009-04-27 13:00:00,51.18,51.2,50.75,50.82,18200.0,43.7155,43.7326,43.3482,43.408,18200.0
2009-04-27 13:05:00,50.82,50.82,50.63,50.77,11100.0,43.408,43.408,43.2457,43.3653,11100.0
2009-04-27 13:10:00,50.8,50.95,50.8,50.87,8000.0,43.3909,43.5191,43.3909,43.4507,8000.0
2009-04-27 13:15:00,50.87,50.87,50.56,50.61,5800.0,43.4507,43.4507,43.1859,43.2287,5800.0
2009-04-27 13:20:00,50.59,50.59,50.32,50.32,4800.0,43.2116,43.2116,42.981,42.981,4800.0
2009-04-27 13:25:00,50.3,50.46,50.27,50.33,4600.0,42.9639,43.1005,42.9382,42.9895,4600.0
2009-04-27 13:30:00,50.34,50.37,50.29,50.31,6900.0,42.998,43.0237,42.9553,42.9724,6900.0
2009-04-27 13:35:00,50.31,50.34,50.18,50.21,6200.0,42.9724,42.998,42.8614,42.887,6200.0
2009-04-27 13:40:00,50.26,50.44,50.24,50.35,5200.0,42.9297,43.0834,42.9126,43.0066,5200.0
2009-04-27 13:45:00,50.36,50.38,50.14,50.17,6300.0,43.0151,43.0322,42.8272,42.8528,6300.0
2009-04-27 13:50:00,50.21,50.23,50.01,50.04,5200.0,42.887,42.9041,42.7162,42.7418,5200.0
2009-04-27 13:55:00,50.04,50.16,50.03,50.16,5800.0,42.7418,42.8443,42.7332,42.8443,5800.0
2009-04-27 14:00:00,50.19,50.19,50.06,50.1,4400.0,42.8699,42.8699,42.7589,42.793,4400.0
2009-04-27 14:05:00,50.13,50.28,50.13,50.14,1700.0,42.8187,42.9468,42.8187,42.8272,1700.0
2009-04-27 14:10:00,50.1,50.36,50.05,50.28,5400.0,42.793,43.0151,42.7503,42.9468,5400.0
2009-04-27 14:15:00,50.27,50.34,50.18,50.31,4300.0,42.9382,42.998,42.8614,42.9724,4300.0
2009-04-27 14:20:00,50.31,50.42,50.26,50.42,4800.0,42.9724,43.0664,42.9297,43.0664,4800.0
2009-04-27 14:25:00,50.38,50.4,50.2,50.4,10800.0,43.0322,43.0493,42.8785,43.0493,10800.0
2009-04-27 14:30:00,50.41,50.57,50.36,50.48,8800.0,43.0578,43.1945,43.0151,43.1176,8800.0
2009-04-27 14:35:00,50.55,50.6,50.42,50.57,7500.0,43.1774,43.2201,43.0664,43.1945,7500.0
2009-04-27 14:40:00,50.58,50.65,50.31,50.39,12000.0,43.203,43.2628,42.9724,43.0407,12000.0
2009-04-27 14:45:00,50.39,50.39,50.13,50.22,10000.0,43.0407,43.0407,42.8187,42.8955,10000.0
2009-04-27 14:50:00,50.23,50.34,50.15,50.24,7400.0,42.9041,42.998,42.8357,42.9126,7400.0
2009-04-27 14:55:00,50.27,50.45,50.27,50.34,5300.0,42.9382,43.092,42.9382,42.998,5300.0
2009-04-27 15:00:00,50.32,50.41,50.05,50.11,4600.0,42.981,43.0578,42.7503,42.8016,4600.0
2009-04-27 15:05:00,50.1,50.1,50.0,50.07,5300.0,42.793,42.793,42.7076,42.7674,5300.0
2009-04-27 15:10:00,50.1,50.22,50.06,50.15,6400.0,42.793,42.8955,42.7589,42.8357,6400.0
2009-04-27 15:15:00,50.14,50.59,50.12,50.59,17000.0,42.8272,43.2116,42.8101,43.2116,17000.0
2009-04-27 15:20:00,50.59,50.75,50.45,50.48,18700.0,43.2116,43.3482,43.092,43.1176,18700.0
2009-04-27 15:25:00,50.48,50.48,50.3,50.43,11200.0,43.1176,43.1176,42.9639,43.0749,11200.0
2009-04-27 15:30:00,50.43,50.48,50.25,50.37,16700.0,43.0749,43.1176,42.9212,43.0237,16700.0
2009-04-27 15:35:00,50.42,50.48,50.27,50.38,21400.0,43.0664,43.1176,42.9382,43.0322,21400.0
2009-04-27 15:40:00,50.35,50.75,50.24,50.7,20300.0,43.0066,43.3482,42.9126,43.3055,20300.0
2009-04-27 15:45:00,50.71,50.85,50.53,50.83,19000.0,43.3141,43.4337,43.1603,43.4166,19000.0
2009-04-27 15:50:00,50.8,50.8,50.36,50.67,42300.0,43.3909,43.3909,43.0151,43.2799,42300.0
2009-04-27 15:55:00,50.67,50.67,50.36,50.44,22800.0,43.2799,43.2799,43.0151,43.0834,22800.0
2009-04-28 09:30:00,49.74,49.78,49.42,49.48,19100.0,42.4855,42.5197,42.2122,42.2635,19100.0
2009-04-28 09:35:00,49.47,49.95,49.41,49.95,23900.0,42.2549,42.6649,42.2037,42.6649,23900.0
2009-04-28 09:40:00,49.98,49.98,49.43,49.47,9500.0,42.6905,42.6905,42.2208,42.2549,9500.0
2009-04-28 09:45:00,49.48,49.89,49.47,49.89,7200.0,42.2635,42.6137,42.2549,42.6137,7200.0
2009-04-28 09:50:00,49.9,50.27,49.9,50.02,3900.0,42.6222,42.9382,42.6222,42.7247,3900.0
2009-04-28 09:55:00,50.16,50.58,50.09,50.29,11200.0,42.8443,43.203,42.7845,42.9553,11200.0
2009-04-28 10:00:00,50.29,51.12,50.29,51.0,12300.0,42.9553,43.6643,42.9553,43.5618,12300.0
2009-04-28 10:05:00,51.0,51.03,50.7,50.7,7200.0,43.5618,43.5874,43.3055,43.3055,7200.0
2009-04-28 10:10:00,50.72,50.72,50.35,50.46,7600.0,43.3226,43.3226,43.0066,43.1005,7600.0
2009-04-28 10:15:00,50.41,50.78,50.39,50.76,3100.0,43.0578,43.3739,43.0407,43.3568,3100.0
2009-04-28 10:20:00,50.77,50.8,50.58,50.58,4700.0,43.3653,43.3909,43.203,43.203,4700.0
2009-04-28 10:25:00,50.64,50.73,50.54,50.57,3700.0,43.2543,43.3312,43.1689,43.1945,3700.0
2009-04-28 10:30:00,50.64,50.68,50.42,50.5,8500.0,43.2543,43.2884,43.0664,43.1347,8500.0
2009-04-28 10:35:00,50.52,50.71,50.52,50.68,5600.0,43.1518,43.3141,43.1518,43.2884,5600.0
2009-04-28 10:40:00,50.68,50.98,50.63,50.89,4800.0,43.2884,43.5447,43.2457,43.4678,4800.0
2009-04-28 10:45:00,50.9,51.0,50.85,50.85,5600.0,43.4764,43.5618,43.4337,43.4337,5600.0
2009-04-28 10:50:00,50.83,50.88,50.53,50.61,6300.0,43.4166,43.4593,43.1603,43.2287,6300.0
2009-04-28 10:55:00,50.55,50.56,50.4,50.4,4200.0,43.1774,43.1859,43.0493,43.0493,4200.0
2009-04-28 11:00:00,50.49,50.71,50.45,50.65,2500.0,43.1262,43.3141,43.092,43.2628,2500.0
2009-04-28 11:05:00,50.63,50.63,50.37,50.42,6700.0,43.2457,43.2457,43.0237,43.0664,6700.0
2009-04-28 11:10:00,50.4,50.44,50.32,50.34,4700.0,43.0493,43.0834,42.981,42.998,4700.0
2009-04-28 11:15:00,50.32,50.34,50.29,50.33,2700.0,42.981,42.998,42.9553,42.9895,2700.0
2009-04-28 11:20:00,50.31,50.34,50.24,50.28,4300.0,42.9724,42.998,42.9126,42.9468,4300.0
2009-04-28 11:25:00,50.31,50.44,50.24,50.28,3300.0,42.9724,43.0834,42.9126,42.9468,3300.0
2009-04-28 11:30:00,50.25,50.25,50.13,50.21,3500.0,42.9212,42.9212,42.8187,42.887,3500.0
2009-04-28 11:35:00,50.21,50.35,50.21,50.32,7100.0,42.887,43.0066,42.887,42.981,7100.0
2009-04-28 11:40:00,50.31,50.38,50.26,50.32,2500.0,42.9724,43.0322,42.9297,42.981,2500.0
2009-04-28 11:45:00,50.26,50.26,50.0,50.0,3700.0,42.9297,42.9297,42.7076,42.7076,3700.0
2009-04-28 11:50:00,50.0,50.0,49.73,49.73,7400.0,42.7076,42.7076,42.477,42.477,7400.0
2009-04-28 11:55:00,49.71,49.94,49.71,49.89,3800.0,42.4599,42.6564,42.4599,42.6137,3800.0
2009-04-28 12:00:00,49.94,50.27,49.94,50.25,5200.0,42.6564,42.9382,42.6564,42.9212,5200.0
2009-04-28 12:05:00,50.27,50.28,50.19,50.2,4200.0,42.9382,42.9468,42.8699,42.8785,4200.0
2009-04-28 12:10:00,50.21,50.38,50.19,50.32,11800.0,42.887,43.0322,42.8699,42.981,11800.0
2009-04-28 12:15:00,50.33,50.37,50.3,50.34,3000.0,42.9895,43.0237,42.9639,42.998,3000.0
2009-04-28 12:20:00,50.34,50.57,50.34,50.57,3000.0,42.998,43.1945,42.998,43.1945,3000.0
2009-04-28 12:25:00,50.54,50.54,50.4,50.4,5500.0,43.1689,43.1689,43.0493,43.0493,5500.0
2009-04-28 12:30:00,50.39,50.42,50.33,50.42,1300.0,43.0407,43.0664,42.9895,43.0664,1300.0
2009-04-28 12:35:00,50.45,50.45,50.2,50.2,3000.0,43.092,43.092,42.8785,42.8785,3000.0
2009-04-28 12:40:00,50.22,50.37,50.21,50.37,2300.0,42.8955,43.0237,42.887,43.0237,2300.0
2009-04-28 12:45:00,50.37,50.64,50.37,50.64,4800.0,43.0237,43.2543,43.0237,43.2543,4800.0
2009-04-28 12:50:00,50.64,50.67,50.47,50.5,8800.0,43.2543,43.2799,43.1091,43.1347,8800.0
2009-04-28 12:55:00,50.5,50.65,50.49,50.65,3800.0,43.1347,43.2628,43.1262,43.2628,3800.0
2009-04-28 13:00:00,50.65,50.74,50.6,50.74,6400.0,43.2628,43.3397,43.2201,43.3397,6400.0
2009-04-28 13:05:00,50.71,50.73,50.31,50.31,6600.0,43.3141,43.3312,42.9724,42.9724,6600.0
2009-04-28 13:10:00,50.34,50.43,50.3,50.33,2300.0,42.998,43.0749,42.9639,42.9895,2300.0
2009-04-28 13:15:00,50.41,50.51,50.31,50.41,4000.0,43.0578,43.1432,42.9724,43.0578,4000.0
2009-04-28 13:20:00,50.41,50.5,50.37,50.37,6500.0,43.0578,43.1347,43.0237,43.0237,6500.0
2009-04-28 13:25:00,50.36,50.45,50.2,50.44,4700.0,43.0151,43.092,42.8785,43.0834,4700.0
2009-04-28 13:30:00,50.42,50.67,50.38,50.67,5600.0,43.0664,43.2799,43.0322,43.2799,5600.0
2009-04-28 13:35:00,50.67,50.71,50.58,50.58,7300.0,43.2799,43.3141,43.203,43.203,7300.0
2009-04-28 13:40:00,50.58,50.69,50.44,50.47,4600.0,43.203,43.297,43.0834,43.1091,4600.0
2009-04-28 13:45:00,50.57,50.67,50.49,50.67,3000.0,43.1945,43.2799,43.1262,43.2799,3000.0
2009-04-28 13:50:00,50.65,50.68,50.38,50.57,8000.0,43.2628,43.2884,43.0322,43.1945,8000.0
2009-04-28 13:55:00,50.57,50.62,50.37,50.46,6500.0,43.1945,43.2372,43.0237,43.1005,6500.0
2009-04-28 14:00:00,50.47,50.73,50.47,50.66,7200.0,43.1091,43.3312,43.1091,43.2714,7200.0
2009-04-28 14:05:00,50.62,50.76,50.59,50.73,8700.0,43.2372,43.3568,43.2116,43.3312,8700.0
2009-04-28 14:10:00,50.75,50.81,50.69,50.69,11800.0,43.3482,43.3995,43.297,43.297,11800.0
2009-04-28 14:15:00,50.67,50.73,50.55,50.66,5800.0,43.2799,43.3312,43.1774,43.2714,5800.0
2009-04-28 14:20:00,50.64,51.06,50.64,50.96,14500.0,43.2543,43.613,43.2543,43.5276,14500.0
2009-04-28 14:25:00,50.97,51.0,50.88,50.96,9400.0,43.5362,43.5618,43.4593,43.5276,9400.0
2009-04-28 14:30:00,51.02,51.28,51.02,51.25,16600.0,43.5789,43.8009,43.5789,43.7753,16600.0
2009-04-28 14:35:00,51.23,51.33,51.19,51.26,19900.0,43.7582,43.8436,43.7241,43.7839,19900.0
2009-04-28 14:40:00,51.26,51.28,51.22,51.24,7800.0,43.7839,43.8009,43.7497,43.7668,7800.0
2009-04-28 14:45:00,51.23,51.25,51.05,51.11,15800.0,43.7582,43.7753,43.6045,43.6557,15800.0
2009-04-28 14:50:00,51.08,51.31,51.08,51.2,10700.0,43.6301,43.8266,43.6301,43.7326,10700.0
2009-04-28 14:55:00,51.17,51.29,51.17,51.22,9300.0,43.707,43.8095,43.707,43.7497,9300.0
2009-04-28 15:00:00,51.22,51.28,51.16,51.18,13400.0,43.7497,43.8009,43.6984,43.7155,13400.0
2009-04-28 15:05:00,51.15,51.28,51.05,51.28,18900.0,43.6899,43.8009,43.6045,43.8009,18900.0
2009-04-28 15:10:00,51.25,51.36,51.1,51.12,12700.0,43.7753,43.8693,43.6472,43.6643,12700.0
2009-04-28 15:15:00,51.11,51.2,51.0,51.05,21600.0,43.6557,43.7326,43.5618,43.6045,21600.0
2009-04-28 15:20:00,51.05,51.13,50.93,50.93,11800.0,43.6045,43.6728,43.502,43.502,11800.0
2009-04-28 15:25:00,50.93,51.13,50.85,50.85,11500.0,43.502,43.6728,43.4337,43.4337,11500.0
2009-04-28 15:30:00,50.84,50.92,50.69,50.84,11700.0,43.4251,43.4934,43.297,43.4251,11700.0
2009-04-28 15:35:00,50.82,51.04,50.76,50.9,21700.0,43.408,43.5959,43.3568,43.4764,21700.0
2009-04-28 15:40:00,50.89,50.9,50.61,50.89,30500.0,43.4678,43.4764,43.2287,43.4678,30500.0
2009-04-28 15:45:00,50.87,50.94,50.72,50.77,29600.0,43.4507,43.5105,43.3226,43.3653,29600.0
2009-04-28 15:50:00,50.79,50.83,50.66,50.83,16500.0,43.3824,43.4166,43.2714,43.4166,16500.0
2009-04-28 15:55:00,50.82,50.89,50.65,50.76,16000.0,43.408,43.4678,43.2628,43.3568,16000.0
2009-04-29 09:30:00,51.2,51.82,50.34,50.39,27200.0,43.7326,44.2622,42.998,43.0407,27200.0
2009-04-29 09:35:00,50.43,50.43,50.01,50.35,20600.0,43.0749,43.0749,42.7162,43.0066,20600.0
2009-04-29 09:40:00,50.39,50.4,50.1,50.14,21500.0,43.0407,43.0493,42.793,42.8272,21500.0
2009-04-29 09:45:00,50.15,50.58,50.13,50.54,18800.0,42.8357,43.203,42.8187,43.1689,18800.0
2009-04-29 09:50:00,50.53,50.77,50.53,50.64,14800.0,43.1603,43.3653,43.1603,43.2543,14800.0
2009-04-29 09:55:00,50.66,50.73,50.44,50.5,9800.0,43.2714,43.3312,43.0834,43.1347,9800.0
2009-04-29 10:00:00,50.52,50.55,50.42,50.47,9800.0,43.1518,43.1774,43.0664,43.1091,9800.0
2009-04-29 10:05:00,50.41,50.43,50.19,50.34,7600.0,43.0578,43.0749,42.8699,42.998,7600.0
2009-04-29 10:10:00,50.35,50.35,50.13,50.15,11900.0,43.0066,43.0066,42.8187,42.8357,11900.0
2009-04-29 10:15:00,50.13,50.25,50.01,50.04,19300.0,42.8187,42.9212,42.7162,42.7418,19300.0
2009-04-29 10:20:00,50.02,50.14,49.78,49.79,36800.0,42.7247,42.8272,42.5197,42.5283,36800.0
2009-04-29 10:25:00,49.8,49.83,49.71,49.72,24700.0,42.5368,42.5624,42.4599,42.4685,24700.0
2009-04-29 10:30:00,49.75,49.87,49.7,49.79,20400.0,42.4941,42.5966,42.4514,42.5283,20400.0
2009-04-29 10:35:00,49.8,49.81,49.62,49.8,14700.0,42.5368,42.5453,42.383,42.5368,14700.0
2009-04-29 10:40:00,49.84,49.99,49.84,49.9,12900.0,42.571,42.6991,42.571,42.6222,12900.0
2009-04-29 10:45:00,49.9,49.95,49.87,49.93,9800.0,42.6222,42.6649,42.5966,42.6478,9800.0
2009-04-29 10:50:00,49.95,49.99,49.85,49.87,7500.0,42.6649,42.6991,42.5795,42.5966,7500.0
2009-04-29 10:55:00,49.86,49.94,49.86,49.93,4600.0,42.588,42.6564,42.588,42.6478,4600.0
2009-04-29 11:00:00,50.0,50.0,49.87,49.91,4600.0,42.7076,42.7076,42.5966,42.6307,4600.0
2009-04-29 11:05:00,49.91,49.93,49.83,49.9,2400.0,42.6307,42.6478,42.5624,42.6222,2400.0
2009-04-29 11:10:00,49.94,49.97,49.88,49.92,3000.0,42.6564,42.682,42.6051,42.6393,3000.0
2009-04-29 11:15:00,49.91,50.0,49.91,49.98,2300.0,42.6307,42.7076,42.6307,42.6905,2300.0
2009-04-29 11:20:00,49.96,50.2,49.96,50.12,4100.0,42.6735,42.8785,42.6735,42.8101,4100.0
2009-04-29 11:25:00,50.12,50.16,49.97,50.04,9100.0,42.8101,42.8443,42.682,42.7418,9100.0
2009-04-29 11:30:00,50.04,50.08,49.83,49.83,12700.0,42.7418,42.776,42.5624,42.5624,12700.0
2009-04-29 11:35:00,49.8,49.96,49.8,49.91,2400.0,42.5368,42.6735,42.5368,42.6307,2400.0
2009-04-29 11:40:00,49.89,49.95,49.84,49.9,3400.0,42.6137,42.6649,42.571,42.6222,3400.0
2009-04-29 11:45:00,49.9,49.97,49.9,49.96,1100.0,42.6222,42.682,42.6222,42.6735,1100.0
2009-04-29 11:50:00,49.96,49.98,49.93,49.98,2000.0,42.6735,42.6905,42.6478,42.6905,2000.0
2009-04-29 11:55:00,49.96,49.99,49.92,49.93,1500.0,42.6735,42.6991,42.6393,42.6478,1500.0
2009-04-29 12:00:00,49.89,49.98,49.89,49.98,1700.0,42.6137,42.6905,42.6137,42.6905,1700.0
2009-04-29 12:05:00,49.96,50.0,49.9,49.99,10600.0,42.6735,42.7076,42.6222,42.6991,10600.0
2009-04-29 12:10:00,49.99,49.99,49.94,49.97,9400.0,42.6991,42.6991,42.6564,42.682,9400.0
2009-04-29 12:15:00,49.96,50.12,49.94,50.02,10900.0,42.6735,42.8101,42.6564,42.7247,10900.0
2009-04-29 12:20:00,50.04,50.06,49.95,50.06,6900.0,42.7418,42.7589,42.6649,42.7589,6900.0
2009-04-29 12:25:00,50.04,50.05,49.94,50.0,4200.0,42.7418,42.7503,42.6564,42.7076,4200.0
2009-04-29 12:30:00,50.01,50.03,49.97,50.0,3500.0,42.7162,42.7332,42.682,42.7076,3500.0
2009-04-29 12:35:00,49.99,50.13,49.99,50.07,2700.0,42.6991,42.8187,42.6991,42.7674,2700.0
2009-04-29 12:40:00,50.03,50.14,50.03,50.08,3000.0,42.7332,42.8272,42.7332,42.776,3000.0
2009-04-29 12:45:00,50.05,50.08,50.02,50.02,1500.0,42.7503,42.776,42.7247,42.7247,1500.0
2009-04-29 12:50:00,50.03,50.03,49.98,50.0,6600.0,42.7332,42.7332,42.6905,42.7076,6600.0
2009-04-29 12:55:00,50.0,50.05,49.99,50.05,3300.0,42.7076,42.7503,42.6991,42.7503,3300.0
2009-04-29 13:00:00,50.04,50.05,50.02,50.03,2500.0,42.7418,42.7503,42.7247,42.7332,2500.0
2009-04-29 13:05:00,50.03,50.03,50.0,50.0,3700.0,42.7332,42.7332,42.7076,42.7076,3700.0
2009-04-29 13:10:00,49.99,50.06,49.97,49.99,4700.0,42.6991,42.7589,42.682,42.6991,4700.0
2009-04-29 13:15:00,49.99,50.03,49.98,50.02,5700.0,42.6991,42.7332,42.6905,42.7247,5700.0
2009-04-29 13:20:00,50.02,50.26,49.97,50.19,4800.0,42.7247,42.9297,42.682,42.8699,4800.0
2009-04-29 13:25:00,50.24,50.25,50.18,50.19,5900.0,42.9126,42.9212,42.8614,42.8699,5900.0
2009-04-29 13:30:00,50.2,50.24,50.09,50.15,7300.0,42.8785,42.9126,42.7845,42.8357,7300.0
2009-04-29 13:35:00,50.15,50.15,50.0,50.0,9400.0,42.8357,42.8357,42.7076,42.7076,9400.0
2009-04-29 13:40:00,50.0,50.17,50.0,50.16,7400.0,42.7076,42.8528,42.7076,42.8443,7400.0
2009-04-29 13:45:00,50.16,50.17,50.0,50.05,37700.0,42.8443,42.8528,42.7076,42.7503,37700.0
2009-04-29 13:50:00,50.04,50.23,50.04,50.21,4100.0,42.7418,42.9041,42.7418,42.887,4100.0
2009-04-29 13:55:00,50.22,50.31,50.21,50.24,7400.0,42.8955,42.9724,42.887,42.9126,7400.0
2009-04-29 14:00:00,50.24,50.4,50.17,50.2,11800.0,42.9126,43.0493,42.8528,42.8785,11800.0
2009-04-29 14:05:00,50.22,50.58,50.22,50.45,10200.0,42.8955,43.203,42.8955,43.092,10200.0
2009-04-29 14:10:00,50.43,50.5,50.42,50.42,4100.0,43.0749,43.1347,43.0664,43.0664,4100.0
2009-04-29 14:15:00,50.45,50.75,50.1,50.16,25900.0,43.092,43.3482,42.793,42.8443,25900.0
2009-04-29 14:20:00,50.13,50.45,50.11,50.23,26800.0,42.8187,43.092,42.8016,42.9041,26800.0
2009-04-29 14:25:00,50.25,50.58,50.23,50.49,20100.0,42.9212,43.203,42.9041,43.1262,20100.0
2009-04-29 14:30:00,50.48,50.88,50.31,50.79,16700.0,43.1176,43.4593,42.9724,43.3824,16700.0
2009-04-29 14:35:00,50.83,50.83,50.59,50.74,11300.0,43.4166,43.4166,43.2116,43.3397,11300.0
2009-04-29 14:40:00,50.8,50.89,50.45,50.63,10700.0,43.3909,43.4678,43.092,43.2457,10700.0
2009-04-29 14:45:00,50.67,50.73,50.38,50.52,9900.0,43.2799,43.3312,43.0322,43.1518,9900.0
2009-04-29 14:50:00,50.55,50.66,50.49,50.51,9900.0,43.1774,43.2714,43.1262,43.1432,9900.0
2009-04-29 14:55:00,50.44,50.68,50.44,50.68,9400.0,43.0834,43.2884,43.0834,43.2884,9400.0
2009-04-29 15:00:00,50.65,50.65,50.51,50.64,9000.0,43.2628,43.2628,43.1432,43.2543,9000.0
2009-04-29 15:05:00,50.64,50.73,50.39,50.45,12000.0,43.2543,43.3312,43.0407,43.092,12000.0
2009-04-29 15:10:00,50.47,50.62,50.38,50.49,12200.0,43.1091,43.2372,43.0322,43.1262,12200.0
2009-04-29 15:15:00,50.46,50.51,50.2,50.29,12800.0,43.1005,43.1432,42.8785,42.9553,12800.0
2009-04-29 15:20:00,50.35,50.4,50.11,50.12,22600.0,43.0066,43.0493,42.8016,42.8101,22600.0
2009-04-29 15:25:00,50.12,50.25,49.87,49.98,22300.0,42.8101,42.9212,42.5966,42.6905,22300.0
2009-04-29 15:30:00,49.96,50.15,49.8,50.06,26000.0,42.6735,42.8357,42.5368,42.7589,26000.0
2009-04-29 15:35:00,50.1,50.25,49.99,50.22,19100.0,42.793,42.9212,42.6991,42.8955,19100.0
2009-04-29 15:40:00,50.22,50.29,50.1,50.1,29700.0,42.8955,42.9553,42.793,42.793,29700.0
2009-04-29 15:45:00,50.06,50.09,49.79,49.95,30600.0,42.7589,42.7845,42.5283,42.6649,30600.0
2009-04-29 15:50:00,49.95,50.07,49.8,49.8,47300.0,42.6649,42.7674,42.5368,42.5368,47300.0
2009-04-29 15:55:00,49.81,50.19,49.77,50.19,37800.0,42.5453,42.8699,42.5112,42.8699,37800.0
2009-04-30 09:30:00,50.0,50.4,49.68,49.96,36400.0,42.7076,43.0493,42.4343,42.6735,36400.0
2009-04-30 09:35:00,49.78,49.97,49.75,49.89,12600.0,42.5197,42.682,42.4941,42.6137,12600.0
2009-04-30 09:40:00,49.86,50.12,49.81,49.96,20000.0,42.588,42.8101,42.5453,42.6735,20000.0
2009-04-30 09:45:00,49.95,50.0,49.81,49.89,21900.0,42.6649,42.7076,42.5453,42.6137,21900.0
2009-04-30 09:50:00,49.94,49.98,49.76,49.78,16600.0,42.6564,42.6905,42.5026,42.5197,16600.0
2009-04-30 09:55:00,49.76,49.78,49.55,49.62,14300.0,42.5026,42.5197,42.3233,42.383,14300.0
2009-04-30 10:00:00,49.62,49.94,49.53,49.92,8700.0,42.383,42.6564,42.3062,42.6393,8700.0
2009-04-30 10:05:00,49.92,50.06,49.89,49.89,17600.0,42.6393,42.7589,42.6137,42.6137,17600.0
2009-04-30 10:10:00,49.86,49.9,49.67,49.76,16500.0,42.588,42.6222,42.4258,42.5026,16500.0
2009-04-30 10:15:00,49.76,49.8,49.65,49.72,5200.0,42.5026,42.5368,42.4087,42.4685,5200.0
2009-04-30 10:20:00,49.76,49.85,49.61,49.85,4700.0,42.5026,42.5795,42.3745,42.5795,4700.0
2009-04-30 10:25:00,49.92,50.06,49.84,49.89,7200.0,42.6393,42.7589,42.571,42.6137,7200.0
2009-04-30 10:30:00,49.91,49.93,49.77,49.79,19600.0,42.6307,42.6478,42.5112,42.5283,19600.0
2009-04-30 10:35:00,49.8,49.81,49.71,49.71,11500.0,42.5368,42.5453,42.4599,42.4599,11500.0
2009-04-30 10:40:00,49.77,49.77,49.57,49.62,10500.0,42.5112,42.5112,42.3403,42.383,10500.0
2009-04-30 10:45:00,49.6,49.65,49.49,49.61,40200.0,42.366,42.4087,42.272,42.3745,40200.0
2009-04-30 10:50:00,49.55,49.66,49.47,49.66,35000.0,42.3233,42.4172,42.2549,42.4172,35000.0
2009-04-30 10:55:00,49.62,49.8,49.59,49.75,8000.0,42.383,42.5368,42.3574,42.4941,8000.0
2009-04-30 11:00:00,49.75,50.07,49.75,50.07,17800.0,42.4941,42.7674,42.4941,42.7674,17800.0
2009-04-30 11:05:00,50.06,50.11,49.96,49.99,11100.0,42.7589,42.8016,42.6735,42.6991,11100.0
2009-04-30 11:10:00,49.96,50.08,49.92,50.04,17600.0,42.6735,42.776,42.6393,42.7418,17600.0
2009-04-30 11:15:00,50.1,50.19,49.99,50.02,13700.0,42.793,42.8699,42.6991,42.7247,13700.0
2009-04-30 11:20:00,49.97,50.21,49.97,50.16,14300.0,42.682,42.887,42.682,42.8443,14300.0
2009-04-30 11:25:00,50.18,50.27,50.11,50.25,22400.0,42.8614,42.9382,42.8016,42.9212,22400.0
2009-04-30 11:30:00,50.27,50.33,50.16,50.17,6400.0,42.9382,42.9895,42.8443,42.8528,6400.0
2009-04-30 11:35:00,50.17,50.34,50.17,50.31,9300.0,42.8528,42.998,42.8528,42.9724,9300.0
2009-04-30 11:40:00,50.3,50.37,50.26,50.37,6100.0,42.9639,43.0237,42.9297,43.0237,6100.0
2009-04-30 11:45:00,50.37,50.45,50.26,50.45,7600.0,43.0237,43.092,42.9297,43.092,7600.0
2009-04-30 11:50:00,50.45,50.46,50.17,50.18,14800.0,43.092,43.1005,42.8528,42.8614,14800.0
2009-04-30 11:55:00,50.21,50.25,50.17,50.18,7700.0,42.887,42.9212,42.8528,42.8614,7700.0
2009-04-30 12:00:00,50.18,50.28,50.0,50.02,15200.0,42.8614,42.9468,42.7076,42.7247,15200.0
2009-04-30 12:05:00,50.03,50.09,49.91,49.91,27400.0,42.7332,42.7845,42.6307,42.6307,27400.0
2009-04-30 12:10:00,49.93,49.93,49.83,49.83,15600.0,42.6478,42.6478,42.5624,42.5624,15600.0
2009-04-30 12:15:00,49.82,49.87,49.75,49.82,13000.0,42.5539,42.5966,42.4941,42.5539,13000.0
2009-04-30 12:20:00,49.84,49.98,49.83,49.98,11200.0,42.571,42.6905,42.5624,42.6905,11200.0
2009-04-30 12:25:00,49.94,50.05,49.94,50.03,8300.0,42.6564,42.7503,42.6564,42.7332,8300.0
2009-04-30 12:30:00,50.03,50.06,49.55,49.6,18500.0,42.7332,42.7589,42.3233,42.366,18500.0
2009-04-30 12:35:00,49.61,49.64,49.57,49.58,10300.0,42.3745,42.4001,42.3403,42.3489,10300.0
2009-04-30 12:40:00,49.56,49.56,49.29,49.29,22700.0,42.3318,42.3318,42.1012,42.1012,22700.0
2009-04-30 12:45:00,49.29,49.33,49.18,49.2,10800.0,42.1012,42.1353,42.0072,42.0243,10800.0
2009-04-30 12:50:00,49.2,49.25,49.15,49.25,15800.0,42.0243,42.067,41.9816,42.067,15800.0
2009-04-30 12:55:00,49.27,49.27,49.2,49.24,7400.0,42.0841,42.0841,42.0243,42.0585,7400.0
2009-04-30 13:00:00,49.24,49.35,49.15,49.3,27300.0,42.0585,42.1524,41.9816,42.1097,27300.0
2009-04-30 13:05:00,49.33,49.35,49.22,49.26,5200.0,42.1353,42.1524,42.0414,42.0755,5200.0
2009-04-30 13:10:00,49.27,49.27,49.18,49.21,6600.0,42.0841,42.0841,42.0072,42.0328,6600.0
2009-04-30 13:15:00,49.21,49.21,49.09,49.12,12500.0,42.0328,42.0328,41.9303,41.956,12500.0
2009-04-30 13:20:00,49.1,49.1,48.87,48.93,8600.0,41.9389,41.9389,41.7424,41.7937,8600.0
2009-04-30 13:25:00,48.93,48.93,48.79,48.81,13900.0,41.7937,41.7937,41.6741,41.6912,13900.0
2009-04-30 13:30:00,48.76,49.03,48.75,48.95,11900.0,41.6485,41.8791,41.6399,41.8108,11900.0
2009-04-30 13:35:00,48.97,48.99,48.87,48.92,9000.0,41.8278,41.8449,41.7424,41.7851,9000.0
2009-04-30 13:40:00,48.93,48.99,48.9,48.99,13000.0,41.7937,41.8449,41.7681,41.8449,13000.0
2009-04-30 13:45:00,48.99,48.99,48.87,48.9,10200.0,41.8449,41.8449,41.7424,41.7681,10200.0
2009-04-30 13:50:00,48.9,48.91,48.65,48.74,31300.0,41.7681,41.7766,41.5545,41.6314,31300.0
2009-04-30 13:55:00,48.76,48.89,48.64,48.64,29700.0,41.6485,41.7595,41.546,41.546,29700.0
2009-04-30 14:00:00,48.65,48.76,48.63,48.74,13200.0,41.5545,41.6485,41.5374,41.6314,13200.0
2009-04-30 14:05:00,48.73,48.74,48.58,48.58,19900.0,41.6228,41.6314,41.4947,41.4947,19900.0
2009-04-30 14:10:00,48.56,48.58,48.31,48.35,29800.0,41.4776,41.4947,41.2641,41.2983,29800.0
2009-04-30 14:15:00,48.33,48.49,48.29,48.48,18800.0,41.2812,41.4179,41.247,41.4093,18800.0
2009-04-30 14:20:00,48.48,48.59,48.47,48.54,53500.0,41.4093,41.5033,41.4008,41.4606,53500.0
2009-04-30 14:25:00,48.53,48.53,48.46,48.49,7200.0,41.452,41.452,41.3922,41.4179,7200.0
2009-04-30 14:30:00,48.49,48.51,48.27,48.28,19100.0,41.4179,41.4349,41.2299,41.2385,19100.0
2009-04-30 14:35:00,48.29,48.32,48.25,48.3,11600.0,41.247,41.2726,41.2129,41.2556,11600.0
2009-04-30 14:40:00,48.29,48.3,48.05,48.12,16700.0,41.247,41.2556,41.042,41.1018,16700.0
2009-04-30 14:45:00,48.12,48.2,48.08,48.19,17200.0,41.1018,41.1701,41.0677,41.1616,17200.0
2009-04-30 14:50:00,48.19,48.25,48.13,48.2,54400.0,41.1616,41.2129,41.1104,41.1701,54400.0
2009-04-30 14:55:00,48.2,48.26,48.05,48.09,23000.0,41.1701,41.2214,41.042,41.0762,23000.0
2009-04-30 15:00:00,48.1,48.1,47.79,48.05,33100.0,41.0847,41.0847,40.8199,41.042,33100.0
2009-04-30 15:05:00,48.04,48.07,47.71,47.83,23900.0,41.0335,41.0591,40.7516,40.8541,23900.0
2009-04-30 15:10:00,47.78,47.99,47.78,47.83,15500.0,40.8114,40.9908,40.8114,40.8541,15500.0
2009-04-30 15:15:00,47.81,47.96,47.62,47.76,22500.0,40.837,40.9652,40.6747,40.7943,22500.0
2009-04-30 15:20:00,47.77,47.9,47.68,47.8,15500.0,40.8029,40.9139,40.726,40.8285,15500.0
2009-04-30 15:25:00,47.8,47.95,47.72,47.82,29400.0,40.8285,40.9566,40.7602,40.8456,29400.0
2009-04-30 15:30:00,47.78,48.07,47.71,47.98,31000.0,40.8114,41.0591,40.7516,40.9822,31000.0
2009-04-30 15:35:00,47.98,48.0,47.82,47.87,36600.0,40.9822,40.9993,40.8456,40.8883,36600.0
2009-04-30 15:40:00,47.88,47.96,47.81,47.94,32300.0,40.8968,40.9652,40.837,40.9481,32300.0
2009-04-30 15:45:00,47.97,48.05,47.93,47.97,40700.0,40.9737,41.042,40.9395,40.9737,40700.0
2009-04-30 15:50:00,47.98,48.0,47.76,47.84,33400.0,40.9822,40.9993,40.7943,40.8627,33400.0
2009-04-30 15:55:00,47.83,47.85,47.5,47.62,47300.0,40.8541,40.8712,40.5722,40.6747,47300.0
2009-05-01 09:30:00,47.5,47.5,46.42,46.42,34900.0,40.5722,40.5722,39.6498,39.6498,34900.0
2009-05-01 09:35:00,46.44,46.88,46.42,46.79,29400.0,39.6668,40.0427,39.6498,39.9658,29400.0
2009-05-01 09:40:00,46.74,46.74,46.59,46.65,38500.0,39.9231,39.9231,39.795,39.8462,38500.0
2009-05-01 09:45:00,46.65,46.69,46.5,46.61,24000.0,39.8462,39.8804,39.7181,39.812,24000.0
2009-05-01 09:50:00,46.67,46.67,46.37,46.46,52400.0,39.8633,39.8633,39.607,39.6839,52400.0
2009-05-01 09:55:00,46.42,46.64,46.41,46.63,31000.0,39.6498,39.8377,39.6412,39.8291,31000.0
2009-05-01 10:00:00,46.63,46.71,46.4,46.49,16600.0,39.8291,39.8975,39.6327,39.7095,16600.0
2009-05-01 10:05:00,46.52,46.74,46.45,46.65,48600.0,39.7352,39.9231,39.6754,39.8462,48600.0
2009-05-01 10:10:00,46.65,46.68,46.28,46.33,33100.0,39.8462,39.8718,39.5302,39.5729,33100.0
2009-05-01 10:15:00,46.37,46.37,46.28,46.34,15200.0,39.607,39.607,39.5302,39.5814,15200.0
2009-05-01 10:20:00,46.3,46.33,45.94,46.17,27400.0,39.5473,39.5729,39.2398,39.4362,27400.0
2009-05-01 10:25:00,46.16,46.42,46.09,46.42,16200.0,39.4277,39.6498,39.3679,39.6498,16200.0
2009-05-01 10:30:00,46.4,46.4,46.07,46.2,8900.0,39.6327,39.6327,39.3508,39.4618,8900.0
2009-05-01 10:35:00,46.19,46.49,46.17,46.41,36500.0,39.4533,39.7095,39.4362,39.6412,36500.0
2009-05-01 10:40:00,46.41,46.5,46.37,46.46,35000.0,39.6412,39.7181,39.607,39.6839,35000.0
2009-05-01 10:45:00,46.47,46.47,46.33,46.36,5600.0,39.6925,39.6925,39.5729,39.5985,5600.0
2009-05-01 10:50:00,46.33,46.42,46.22,46.28,9100.0,39.5729,39.6498,39.4789,39.5302,9100.0
2009-05-01 10:55:00,46.27,46.45,46.22,46.27,7700.0,39.5216,39.6754,39.4789,39.5216,7700.0
2009-05-01 11:00:00,46.21,46.49,46.18,46.45,40400.0,39.4704,39.7095,39.4448,39.6754,40400.0
2009-05-01 11:05:00,46.47,46.51,46.4,46.42,21600.0,39.6925,39.7266,39.6327,39.6498,21600.0
2009-05-01 11:10:00,46.42,46.51,46.42,46.51,23500.0,39.6498,39.7266,39.6498,39.7266,23500.0
2009-05-01 11:15:00,46.51,46.64,46.48,46.48,12600.0,39.7266,39.8377,39.701,39.701,12600.0
2009-05-01 11:20:00,46.45,46.6,46.45,46.6,12000.0,39.6754,39.8035,39.6754,39.8035,12000.0
2009-05-01 11:25:00,46.58,46.6,46.4,46.42,5700.0,39.7864,39.8035,39.6327,39.6498,5700.0
2009-05-01 11:30:00,46.42,46.43,46.27,46.27,5300.0,39.6498,39.6583,39.5216,39.5216,5300.0
2009-05-01 11:35:00,46.21,46.42,46.21,46.42,15500.0,39.4704,39.6498,39.4704,39.6498,15500.0
2009-05-01 11:40:00,46.44,46.51,46.39,46.39,3400.0,39.6668,39.7266,39.6241,39.6241,3400.0
2009-05-01 11:45:00,46.37,46.39,46.25,46.39,8600.0,39.607,39.6241,39.5046,39.6241,8600.0
2009-05-01 11:50:00,46.34,46.41,46.3,46.3,12600.0,39.5814,39.6412,39.5473,39.5473,12600.0
2009-05-01 11:55:00,46.29,46.29,46.21,46.24,3000.0,39.5387,39.5387,39.4704,39.496,3000.0
2009-05-01 12:00:00,46.24,46.27,46.19,46.26,4100.0,39.496,39.5216,39.4533,39.5131,4100.0
2009-05-01 12:05:00,46.29,46.44,46.27,46.44,9600.0,39.5387,39.6668,39.5216,39.6668,9600.0
2009-05-01 12:10:00,46.45,46.56,46.41,46.55,10400.0,39.6754,39.7693,39.6412,39.7608,10400.0
2009-05-01 12:15:00,46.56,46.56,46.5,46.51,7400.0,39.7693,39.7693,39.7181,39.7266,7400.0
2009-05-01 12:20:00,46.5,46.61,46.47,46.6,4300.0,39.7181,39.812,39.6925,39.8035,4300.0
2009-05-01 12:25:00,46.6,46.62,46.39,46.41,4500.0,39.8035,39.8206,39.6241,39.6412,4500.0
2009-05-01 12:30:00,46.39,46.43,46.33,46.36,6300.0,39.6241,39.6583,39.5729,39.5985,6300.0
2009-05-01 12:35:00,46.38,46.65,46.38,46.65,9700.0,39.6156,39.8462,39.6156,39.8462,9700.0
2009-05-01 12:40:00,46.67,46.71,46.58,46.64,6400.0,39.8633,39.8975,39.7864,39.8377,6400.0
2009-05-01 12:45:00,46.62,46.62,46.43,46.48,7500.0,39.8206,39.8206,39.6583,39.701,7500.0
2009-05-01 12:50:00,46.5,46.6,46.41,46.45,9400.0,39.7181,39.8035,39.6412,39.6754,9400.0
2009-05-01 12:55:00,46.46,46.63,46.43,46.6,13700.0,39.6839,39.8291,39.6583,39.8035,13700.0
2009-05-01 13:00:00,46.61,46.69,46.58,46.58,8800.0,39.812,39.8804,39.7864,39.7864,8800.0
2009-05-01 13:05:00,46.58,46.67,46.55,46.63,6200.0,39.7864,39.8633,39.7608,39.8291,6200.0
2009-05-01 13:10:00,46.65,46.66,46.61,46.62,7200.0,39.8462,39.8548,39.812,39.8206,7200.0
2009-05-01 13:15:00,46.62,46.63,46.57,46.59,10200.0,39.8206,39.8291,39.7779,39.795,10200.0
2009-05-01 13:20:00,46.6,46.62,46.55,46.6,8500.0,39.8035,39.8206,39.7608,39.8035,8500.0
2009-05-01 13:25:00,46.62,46.63,46.57,46.63,11600.0,39.8206,39.8291,39.7779,39.8291,11600.0
2009-05-01 13:30:00,46.62,46.7,46.58,46.66,19600.0,39.8206,39.8889,39.7864,39.8548,19600.0
2009-05-01 13:35:00,46.68,46.82,46.56,46.82,22500.0,39.8718,39.9914,39.7693,39.9914,22500.0
2009-05-01 13:40:00,46.81,46.82,46.68,46.71,19800.0,39.9829,39.9914,39.8718,39.8975,19800.0
2009-05-01 13:45:00,46.71,46.75,46.65,46.72,13200.0,39.8975,39.9316,39.8462,39.906,13200.0
2009-05-01 13:50:00,46.72,46.73,46.58,46.68,11300.0,39.906,39.9145,39.7864,39.8718,11300.0
2009-05-01 13:55:00,46.68,46.73,46.66,46.73,11300.0,39.8718,39.9145,39.8548,39.9145,11300.0
2009-05-01 14:00:00,46.73,46.74,46.59,46.69,14300.0,39.9145,39.9231,39.795,39.8804,14300.0
2009-05-01 14:05:00,46.71,46.78,46.67,46.7,24800.0,39.8975,39.9573,39.8633,39.8889,24800.0
2009-05-01 14:10:00,46.69,46.72,46.57,46.58,13400.0,39.8804,39.906,39.7779,39.7864,13400.0
2009-05-01 14:15:00,46.58,46.61,46.54,46.56,8100.0,39.7864,39.812,39.7523,39.7693,8100.0
2009-05-01 14:20:00,46.55,46.64,46.55,46.62,8100.0,39.7608,39.8377,39.7608,39.8206,8100.0
2009-05-01 14:25:00,46.62,46.71,46.56,46.59,10900.0,39.8206,39.8975,39.7693,39.795,10900.0
2009-05-01 14:30:00,46.59,46.69,46.51,46.55,11400.0,39.795,39.8804,39.7266,39.7608,11400.0
2009-05-01 14:35:00,46.54,46.55,46.4,46.45,18000.0,39.7523,39.7608,39.6327,39.6754,18000.0
2009-05-01 14:40:00,46.43,46.43,46.29,46.34,3900.0,39.6583,39.6583,39.5387,39.5814,3900.0
2009-05-01 14:45:00,46.37,46.44,46.36,46.41,7100.0,39.607,39.6668,39.5985,39.6412,7100.0
2009-05-01 14:50:00,46.38,46.4,46.23,46.3,11200.0,39.6156,39.6327,39.4875,39.5473,11200.0
2009-05-01 14:55:00,46.29,46.31,46.13,46.19,8200.0,39.5387,39.5558,39.4021,39.4533,8200.0
2009-05-01 15:00:00,46.19,46.25,46.18,46.21,31500.0,39.4533,39.5046,39.4448,39.4704,31500.0
2009-05-01 15:05:00,46.2,46.2,46.0,46.01,30900.0,39.4618,39.4618,39.291,39.2996,30900.0
2009-05-01 15:10:00,46.0,46.0,45.77,45.78,26800.0,39.291,39.291,39.0946,39.1031,26800.0
2009-05-01 15:15:00,45.78,45.82,45.77,45.78,28400.0,39.1031,39.1373,39.0946,39.1031,28400.0
2009-05-01 15:20:00,45.77,45.8,45.77,45.78,43400.0,39.0946,39.1202,39.0946,39.1031,43400.0
2009-05-01 15:25:00,45.77,45.79,45.59,45.59,38900.0,39.0946,39.1116,38.9408,38.9408,38900.0
2009-05-01 15:30:00,45.6,45.7,45.5,45.65,84100.0,38.9494,39.0348,38.8639,38.9921,84100.0
2009-05-01 15:35:00,45.68,45.78,45.63,45.71,62700.0,39.0177,39.1031,38.975,39.0433,62700.0
2009-05-01 15:40:00,45.71,45.79,45.59,45.7,50200.0,39.0433,39.1116,38.9408,39.0348,50200.0
2009-05-01 15:45:00,45.7,45.7,45.56,45.63,55200.0,39.0348,39.0348,38.9152,38.975,55200.0
2009-05-01 15:50:00,45.63,45.66,45.46,45.5,81000.0,38.975,39.0006,38.8298,38.8639,81000.0
2009-05-01 15:55:00,45.49,45.49,45.2,45.27,144700.0,38.8554,38.8554,38.6077,38.6675,144700.0
2009-05-04 09:30:00,46.42,46.42,45.47,45.66,37400.0,39.6498,39.6498,38.8383,39.0006,37400.0
2009-05-04 09:35:00,45.64,45.76,45.5,45.6,55300.0,38.9835,39.086,38.8639,38.9494,55300.0
2009-05-04 09:40:00,45.53,45.58,45.37,45.51,70300.0,38.8896,38.9323,38.7529,38.8725,70300.0
2009-05-04 09:45:00,45.5,45.56,45.44,45.53,69300.0,38.8639,38.9152,38.8127,38.8896,69300.0
2009-05-04 09:50:00,45.52,45.55,45.3,45.45,42400.0,38.881,38.9066,38.6931,38.8212,42400.0
2009-05-04 09:55:00,45.44,45.61,45.3,45.6,106700.0,38.8127,38.9579,38.6931,38.9494,106700.0
2009-05-04 10:00:00,45.6,46.22,45.6,46.08,130400.0,38.9494,39.4789,38.9494,39.3593,130400.0
2009-05-04 10:05:00,46.08,46.23,46.08,46.11,84000.0,39.3593,39.4875,39.3593,39.385,84000.0
2009-05-04 10:10:00,46.11,46.16,46.0,46.1,60800.0,39.385,39.4277,39.291,39.3764,60800.0
2009-05-04 10:15:00,46.12,46.22,46.02,46.09,24800.0,39.3935,39.4789,39.3081,39.3679,24800.0
2009-05-04 10:20:00,46.11,46.37,46.07,46.37,61600.0,39.385,39.607,39.3508,39.607,61600.0
2009-05-04 10:25:00,46.36,46.75,46.3,46.65,203900.0,39.5985,39.9316,39.5473,39.8462,203900.0
2009-05-04 10:30:00,46.64,46.65,46.51,46.58,26300.0,39.8377,39.8462,39.7266,39.7864,26300.0
2009-05-04 10:35:00,46.57,46.61,46.54,46.55,87900.0,39.7779,39.812,39.7523,39.7608,87900.0
2009-05-04 10:40:00,46.54,46.56,46.49,46.55,45300.0,39.7523,39.7693,39.7095,39.7608,45300.0
2009-05-04 10:45:00,46.55,46.79,46.51,46.77,127500.0,39.7608,39.9658,39.7266,39.9487,127500.0
2009-05-04 10:50:00,46.77,46.9,46.77,46.87,60100.0,39.9487,40.0598,39.9487,40.0341,60100.0
2009-05-04 10:55:00,46.87,46.9,46.84,46.87,24600.0,40.0341,40.0598,40.0085,40.0341,24600.0
2009-05-04 11:00:00,46.85,47.05,46.77,47.01,85600.0,40.017,40.1879,39.9487,40.1537,85600.0
2009-05-04 11:05:00,47.07,47.32,47.0,47.08,70800.0,40.205,40.4185,40.1452,40.2135,70800.0
2009-05-04 11:10:00,47.12,47.2,47.0,47.15,43400.0,40.2477,40.316,40.1452,40.2733,43400.0
2009-05-04 11:15:00,47.13,47.21,46.95,46.98,36500.0,40.2562,40.3245,40.1025,40.1281,36500.0
2009-05-04 11:20:00,46.96,47.12,46.77,46.77,44500.0,40.111,40.2477,39.9487,39.9487,44500.0
2009-05-04 11:25:00,46.77,46.84,46.52,46.79,37300.0,39.9487,40.0085,39.7352,39.9658,37300.0
2009-05-04 11:30:00,46.82,46.97,46.73,46.9,21800.0,39.9914,40.1195,39.9145,40.0598,21800.0
2009-05-04 11:35:00,46.94,47.02,46.74,46.82,45400.0,40.0939,40.1622,39.9231,39.9914,45400.0
2009-05-04 11:40:00,46.85,46.95,46.77,46.94,37400.0,40.017,40.1025,39.9487,40.0939,37400.0
2009-05-04 11:45:00,46.95,47.21,46.86,47.21,22800.0,40.1025,40.3245,40.0256,40.3245,22800.0
2009-05-04 11:50:00,47.17,47.3,46.97,47.0,68400.0,40.2904,40.4014,40.1195,40.1452,68400.0
2009-05-04 11:55:00,46.98,47.29,46.98,47.28,25400.0,40.1281,40.3929,40.1281,40.3843,25400.0
2009-05-04 12:00:00,47.29,47.76,47.26,47.76,23600.0,40.3929,40.7943,40.3672,40.7943,23600.0
2009-05-04 12:05:00,47.73,48.09,47.73,48.03,57200.0,40.7687,41.0762,40.7687,41.0249,57200.0
2009-05-04 12:10:00,48.02,48.25,48.02,48.16,50800.0,41.0164,41.2129,41.0164,41.136,50800.0
2009-05-04 12:15:00,48.13,48.4,48.12,48.32,37300.0,41.1104,41.341,41.1018,41.2726,37300.0
2009-05-04 12:20:00,48.33,48.45,48.02,48.02,35500.0,41.2812,41.3837,41.0164,41.0164,35500.0
2009-05-04 12:25:00,48.01,48.18,47.92,48.05,12200.0,41.0079,41.1531,40.931,41.042,12200.0
2009-05-04 12:30:00,48.07,48.18,47.99,48.18,19300.0,41.0591,41.1531,40.9908,41.1531,19300.0
2009-05-04 12:35:00,48.16,48.38,48.16,48.35,15300.0,41.136,41.3239,41.136,41.2983,15300.0
2009-05-04 12:40:00,48.32,48.56,48.28,48.43,27200.0,41.2726,41.4776,41.2385,41.3666,27200.0
2009-05-04 12:45:00,48.46,48.74,48.4,48.71,24500.0,41.3922,41.6314,41.341,41.6058,24500.0
2009-05-04 12:50:00,48.71,48.75,48.52,48.6,28000.0,41.6058,41.6399,41.4435,41.5118,28000.0
2009-05-04 12:55:00,48.62,48.75,48.6,48.64,11000.0,41.5289,41.6399,41.5118,41.546,11000.0
2009-05-04 13:00:00,48.63,48.63,48.47,48.58,19200.0,41.5374,41.5374,41.4008,41.4947,19200.0
2009-05-04 13:05:00,48.56,48.69,48.54,48.62,20200.0,41.4776,41.5887,41.4606,41.5289,20200.0
2009-05-04 13:10:00,48.65,48.67,48.52,48.58,19900.0,41.5545,41.5716,41.4435,41.4947,19900.0
2009-05-04 13:15:00,48.56,48.58,48.37,48.37,14100.0,41.4776,41.4947,41.3154,41.3154,14100.0
2009-05-04 13:20:00,48.42,48.74,48.42,48.71,15700.0,41.3581,41.6314,41.3581,41.6058,15700.0
2009-05-04 13:25:00,48.71,48.71,48.62,48.63,5200.0,41.6058,41.6058,41.5289,41.5374,5200.0
2009-05-04 13:30:00,48.64,48.98,48.64,48.95,25900.0,41.546,41.8364,41.546,41.8108,25900.0
2009-05-04 13:35:00,48.97,49.65,48.96,49.4,109500.0,41.8278,42.4087,41.8193,42.1951,109500.0
2009-05-04 13:40:00,49.4,49.84,49.4,49.8,36100.0,42.1951,42.571,42.1951,42.5368,36100.0
2009-05-04 13:45:00,49.82,50.03,49.71,49.91,28900.0,42.5539,42.7332,42.4599,42.6307,28900.0
2009-05-04 13:50:00,49.9,49.9,49.73,49.78,10900.0,42.6222,42.6222,42.477,42.5197,10900.0
2009-05-04 13:55:00,49.71,49.85,49.63,49.82,16000.0,42.4599,42.5795,42.3916,42.5539,16000.0
2009-05-04 14:00:00,49.87,49.89,49.65,49.67,19400.0,42.5966,42.6137,42.4087,42.4258,19400.0
2009-05-04 14:05:00,49.65,49.66,49.37,49.37,16100.0,42.4087,42.4172,42.1695,42.1695,16100.0
2009-05-04 14:10:00,49.36,49.37,49.21,49.3,29700.0,42.161,42.1695,42.0328,42.1097,29700.0
2009-05-04 14:15:00,49.3,49.59,49.25,49.53,21400.0,42.1097,42.3574,42.067,42.3062,21400.0
2009-05-04 14:20:00,49.56,49.56,49.37,49.46,12600.0,42.3318,42.3318,42.1695,42.2464,12600.0
2009-05-04 14:25:00,49.43,49.59,49.35,49.5,15100.0,42.2208,42.3574,42.1524,42.2805,15100.0
2009-05-04 14:30:00,49.52,49.56,49.39,49.43,31700.0,42.2976,42.3318,42.1866,42.2208,31700.0
2009-05-04 14:35:00,49.46,49.54,49.32,49.37,14500.0,42.2464,42.3147,42.1268,42.1695,14500.0
2009-05-04 14:40:00,49.37,49.53,49.35,49.48,25800.0,42.1695,42.3062,42.1524,42.2635,25800.0
2009-05-04 14:45:00,49.5,49.61,49.43,49.52,32200.0,42.2805,42.3745,42.2208,42.2976,32200.0
2009-05-04 14:50:00,49.46,49.6,49.38,49.49,15900.0,42.2464,42.366,42.178,42.272,15900.0
2009-05-04 14:55:00,49.48,49.66,49.47,49.56,51100.0,42.2635,42.4172,42.2549,42.3318,51100.0
2009-05-04 15:00:00,49.56,49.87,49.49,49.58,41800.0,42.3318,42.5966,42.272,42.3489,41800.0
2009-05-04 15:05:00,49.58,49.9,49.56,49.82,39800.0,42.3489,42.6222,42.3318,42.5539,39800.0
2009-05-04 15:10:00,49.86,49.92,49.7,49.85,25000.0,42.588,42.6393,42.4514,42.5795,25000.0
2009-05-04 15:15:00,49.87,50.0,49.81,50.0,25100.0,42.5966,42.7076,42.5453,42.7076,25100.0
2009-05-04 15:20:00,49.99,49.99,49.82,49.83,33700.0,42.6991,42.6991,42.5539,42.5624,33700.0
2009-05-04 15:25:00,49.83,49.89,49.68,49.72,32100.0,42.5624,42.6137,42.4343,42.4685,32100.0
2009-05-04 15:30:00,49.71,49.92,49.7,49.75,43700.0,42.4599,42.6393,42.4514,42.4941,43700.0
2009-05-04 15:35:00,49.75,49.98,49.73,49.94,48000.0,42.4941,42.6905,42.477,42.6564,48000.0
2009-05-04 15:40:00,49.94,50.44,49.83,50.36,69400.0,42.6564,43.0834,42.5624,43.0151,69400.0
2009-05-04 15:45:00,50.36,50.62,50.25,50.54,75900.0,43.0151,43.2372,42.9212,43.1689,75900.0
2009-05-04 15:50:00,50.52,50.9,50.52,50.67,86200.0,43.1518,43.4764,43.1518,43.2799,86200.0
2009-05-04 15:55:00,50.69,50.69,50.34,50.49,120500.0,43.297,43.297,42.998,43.1262,120500.0
2009-05-05 09:30:00,47.99,48.91,47.52,48.91,27500.0,40.9908,41.7766,40.5893,41.7766,27500.0
2009-05-05 09:35:00,48.88,51.25,48.88,50.91,236700.0,41.751,43.7753,41.751,43.4849,236700.0
2009-05-05 09:40:00,50.8,51.52,50.54,51.39,84100.0,43.3909,44.0059,43.1689,43.8949,84100.0
2009-05-05 09:45:00,51.39,51.97,50.92,51.13,85100.0,43.8949,44.3903,43.4934,43.6728,85100.0
2009-05-05 09:50:00,51.11,51.19,50.8,50.9,35500.0,43.6557,43.7241,43.3909,43.4764,35500.0
2009-05-05 09:55:00,50.9,51.72,50.9,51.45,47700.0,43.4764,44.1768,43.4764,43.9461,47700.0
2009-05-05 10:00:00,51.5,51.63,50.73,51.29,63900.0,43.9889,44.0999,43.3312,43.8095,63900.0
2009-05-05 10:05:00,51.34,51.88,51.3,51.53,37600.0,43.8522,44.3134,43.818,44.0145,37600.0
2009-05-05 10:10:00,51.5,51.93,51.34,51.76,41900.0,43.9889,44.3561,43.8522,44.2109,41900.0
2009-05-05 10:15:00,51.76,52.36,51.75,52.33,73000.0,44.2109,44.7234,44.2024,44.6978,73000.0
2009-05-05 10:20:00,52.28,52.47,51.79,51.8,49700.0,44.6551,44.8174,44.2366,44.2451,49700.0
2009-05-05 10:25:00,51.8,52.03,51.43,51.46,43700.0,44.2451,44.4416,43.9291,43.9547,43700.0
2009-05-05 10:30:00,51.46,51.5,50.76,50.85,57300.0,43.9547,43.9889,43.3568,43.4337,57300.0
2009-05-05 10:35:00,50.85,51.02,50.33,50.38,66300.0,43.4337,43.5789,42.9895,43.0322,66300.0
2009-05-05 10:40:00,50.36,50.61,50.07,50.07,36500.0,43.0151,43.2287,42.7674,42.7674,36500.0
2009-05-05 10:45:00,50.09,50.09,49.43,49.52,72700.0,42.7845,42.7845,42.2208,42.2976,72700.0
2009-05-05 10:50:00,49.54,49.6,49.29,49.42,33000.0,42.3147,42.366,42.1012,42.2122,33000.0
2009-05-05 10:55:00,49.5,49.74,49.39,49.39,31700.0,42.2805,42.4855,42.1866,42.1866,31700.0
2009-05-05 11:00:00,49.39,49.58,49.36,49.56,14700.0,42.1866,42.3489,42.161,42.3318,14700.0
2009-05-05 11:05:00,49.55,49.71,49.41,49.62,16600.0,42.3233,42.4599,42.2037,42.383,16600.0
2009-05-05 11:10:00,49.58,49.62,49.36,49.4,18400.0,42.3489,42.383,42.161,42.1951,18400.0
2009-05-05 11:15:00,49.42,49.53,49.09,49.09,34200.0,42.2122,42.3062,41.9303,41.9303,34200.0
2009-05-05 11:20:00,49.06,49.16,48.89,48.9,35400.0,41.9047,41.9901,41.7595,41.7681,35400.0
2009-05-05 11:25:00,48.9,49.0,48.76,48.96,31800.0,41.7681,41.8535,41.6485,41.8193,31800.0
2009-05-05 11:30:00,48.98,49.06,48.75,48.81,43100.0,41.8364,41.9047,41.6399,41.6912,43100.0
2009-05-05 11:35:00,48.84,49.09,48.84,49.0,34200.0,41.7168,41.9303,41.7168,41.8535,34200.0
2009-05-05 11:40:00,49.02,49.44,48.94,49.41,38100.0,41.8706,42.2293,41.8022,42.2037,38100.0
2009-05-05 11:45:00,49.33,49.43,49.12,49.19,24500.0,42.1353,42.2208,41.956,42.0158,24500.0
2009-05-05 11:50:00,49.2,49.25,49.03,49.11,20200.0,42.0243,42.067,41.8791,41.9474,20200.0
2009-05-05 11:55:00,49.08,49.23,49.08,49.16,21000.0,41.9218,42.0499,41.9218,41.9901,21000.0
2009-05-05 12:00:00,49.2,49.2,49.0,49.04,23700.0,42.0243,42.0243,41.8535,41.8876,23700.0
2009-05-05 12:05:00,49.01,49.05,48.79,49.03,28200.0,41.862,41.8962,41.6741,41.8791,28200.0
2009-05-05 12:10:00,49.03,49.03,48.92,48.99,12000.0,41.8791,41.8791,41.7851,41.8449,12000.0
2009-05-05 12:15:00,49.0,49.04,48.95,49.0,20000.0,41.8535,41.8876,41.8108,41.8535,20000.0
2009-05-05 12:20:00,48.98,49.1,48.98,49.05,21800.0,41.8364,41.9389,41.8364,41.8962,21800.0
2009-05-05 12:25:00,49.06,49.08,48.98,49.03,33500.0,41.9047,41.9218,41.8364,41.8791,33500.0
2009-05-05 12:30:00,49.04,49.05,48.98,48.98,48500.0,41.8876,41.8962,41.8364,41.8364,48500.0
2009-05-05 12:35:00,48.99,49.05,48.73,48.82,20800.0,41.8449,41.8962,41.6228,41.6997,20800.0
2009-05-05 12:40:00,48.78,48.81,48.59,48.65,12300.0,41.6656,41.6912,41.5033,41.5545,12300.0
2009-05-05 12:45:00,48.66,48.71,48.58,48.7,7000.0,41.5631,41.6058,41.4947,41.5972,7000.0
2009-05-05 12:50:00,48.72,48.85,48.68,48.75,15400.0,41.6143,41.7253,41.5801,41.6399,15400.0
2009-05-05 12:55:00,48.74,48.98,48.72,48.92,14500.0,41.6314,41.8364,41.6143,41.7851,14500.0
2009-05-05 13:00:00,48.93,49.0,48.85,48.88,22600.0,41.7937,41.8535,41.7253,41.751,22600.0
2009-05-05 13:05:00,48.89,48.96,48.75,48.84,30700.0,41.7595,41.8193,41.6399,41.7168,30700.0
2009-05-05 13:10:00,48.84,48.96,48.74,48.74,28400.0,41.7168,41.8193,41.6314,41.6314,28400.0
2009-05-05 13:15:00,48.77,48.78,48.41,48.5,81100.0,41.657,41.6656,41.3495,41.4264,81100.0
2009-05-05 13:20:00,48.51,48.68,48.21,48.22,47300.0,41.4349,41.5801,41.1787,41.1872,47300.0
2009-05-05 13:25:00,48.23,48.3,48.0,48.05,26400.0,41.1958,41.2556,40.9993,41.042,26400.0
2009-05-05 13:30:00,48.02,48.13,47.91,47.93,15900.0,41.0164,41.1104,40.9224,40.9395,15900.0
2009-05-05 13:35:00,47.92,48.14,47.88,48.08,51800.0,40.931,41.1189,40.8968,41.0677,51800.0
2009-05-05 13:40:00,48.02,48.03,47.77,47.85,45100.0,41.0164,41.0249,40.8029,40.8712,45100.0
2009-05-05 13:45:00,47.81,47.84,47.5,47.82,42900.0,40.837,40.8627,40.5722,40.8456,42900.0
2009-05-05 13:50:00,47.77,47.94,47.6,47.82,22200.0,40.8029,40.9481,40.6577,40.8456,22200.0
2009-05-05 13:55:00,47.8,47.87,47.8,47.8,26000.0,40.8285,40.8883,40.8285,40.8285,26000.0
2009-05-05 14:00:00,47.83,47.84,47.8,47.8,17500.0,40.8541,40.8627,40.8285,40.8285,17500.0
2009-05-05 14:05:00,47.8,47.88,47.68,47.82,21600.0,40.8285,40.8968,40.726,40.8456,21600.0
2009-05-05 14:10:00,47.82,48.16,47.79,47.96,78200.0,40.8456,41.136,40.8199,40.9652,78200.0
2009-05-05 14:15:00,47.96,47.97,47.69,47.72,23600.0,40.9652,40.9737,40.7345,40.7602,23600.0
2009-05-05 14:20:00,47.72,47.72,47.3,47.3,25900.0,40.7602,40.7602,40.4014,40.4014,25900.0
2009-05-05 14:25:00,47.3,47.4,47.1,47.2,27300.0,40.4014,40.4868,40.2306,40.316,27300.0
2009-05-05 14:30:00,47.2,47.56,47.2,47.52,33400.0,40.316,40.6235,40.316,40.5893,33400.0
2009-05-05 14:35:00,47.48,47.79,47.48,47.79,27700.0,40.5552,40.8199,40.5552,40.8199,27700.0
2009-05-05 14:40:00,47.78,47.97,47.75,47.89,35900.0,40.8114,40.9737,40.7858,40.9054,35900.0
2009-05-05 14:45:00,47.9,48.19,47.89,48.18,22800.0,40.9139,41.1616,40.9054,41.1531,22800.0
2009-05-05 14:50:00,48.19,48.37,48.15,48.16,26300.0,41.1616,41.3154,41.1274,41.136,26300.0
2009-05-05 14:55:00,48.19,48.25,48.06,48.06,17400.0,41.1616,41.2129,41.0506,41.0506,17400.0
2009-05-05 15:00:00,48.1,48.13,48.04,48.05,13100.0,41.0847,41.1104,41.0335,41.042,13100.0
2009-05-05 15:05:00,48.07,48.33,48.04,48.26,17800.0,41.0591,41.2812,41.0335,41.2214,17800.0
2009-05-05 15:10:00,48.21,48.28,48.0,48.08,15300.0,41.1787,41.2385,40.9993,41.0677,15300.0
2009-05-05 15:15:00,48.09,48.2,47.98,48.16,18600.0,41.0762,41.1701,40.9822,41.136,18600.0
2009-05-05 15:20:00,48.16,48.19,47.95,47.95,34400.0,41.136,41.1616,40.9566,40.9566,34400.0
2009-05-05 15:25:00,47.98,48.05,47.93,48.0,23700.0,40.9822,41.042,40.9395,40.9993,23700.0
2009-05-05 15:30:00,47.99,48.07,47.97,47.99,35700.0,40.9908,41.0591,40.9737,40.9908,35700.0
2009-05-05 15:35:00,48.05,48.08,47.76,47.8,35900.0,41.042,41.0677,40.7943,40.8285,35900.0
2009-05-05 15:40:00,47.83,47.96,47.8,47.88,24100.0,40.8541,40.9652,40.8285,40.8968,24100.0
2009-05-05 15:45:00,47.9,48.24,47.89,47.96,48200.0,40.9139,41.2043,40.9054,40.9652,48200.0
2009-05-05 15:50:00,47.96,48.0,47.92,48.0,93100.0,40.9652,40.9993,40.931,40.9993,93100.0
2009-05-05 15:55:00,48.0,48.35,48.0,48.26,107300.0,40.9993,41.2983,40.9993,41.2214,107300.0
2009-05-06 09:30:00,49.37,49.76,49.21,49.69,5400.0,42.1695,42.5026,42.0328,42.4428,5400.0
2009-05-06 09:35:00,49.54,49.87,49.1,49.15,38700.0,42.3147,42.5966,41.9389,41.9816,38700.0
2009-05-06 09:40:00,49.15,49.54,48.99,49.41,57100.0,41.9816,42.3147,41.8449,42.2037,57100.0
2009-05-06 09:45:00,49.4,49.4,48.78,49.07,72700.0,42.1951,42.1951,41.6656,41.9133,72700.0
2009-05-06 09:50:00,49.05,49.24,48.91,49.14,23100.0,41.8962,42.0585,41.7766,41.9731,23100.0
2009-05-06 09:55:00,49.22,49.59,49.22,49.47,60900.0,42.0414,42.3574,42.0414,42.2549,60900.0
2009-05-06 10:00:00,49.51,49.55,49.1,49.28,24300.0,42.2891,42.3233,41.9389,42.0926,24300.0
2009-05-06 10:05:00,49.29,49.32,49.04,49.28,36800.0,42.1012,42.1268,41.8876,42.0926,36800.0
2009-05-06 10:10:00,49.24,49.37,49.08,49.34,16300.0,42.0585,42.1695,41.9218,42.1439,16300.0
2009-05-06 10:15:00,49.36,49.51,49.08,49.14,29300.0,42.161,42.2891,41.9218,41.9731,29300.0
2009-05-06 10:20:00,49.14,49.19,48.54,48.61,19800.0,41.9731,42.0158,41.4606,41.5204,19800.0
2009-05-06 10:25:00,48.58,48.73,48.33,48.36,33300.0,41.4947,41.6228,41.2812,41.3068,33300.0
2009-05-06 10:30:00,48.33,48.4,48.0,48.07,38000.0,41.2812,41.341,40.9993,41.0591,38000.0
2009-05-06 10:35:00,48.05,48.1,47.82,48.01,22400.0,41.042,41.0847,40.8456,41.0079,22400.0
2009-05-06 10:40:00,48.02,48.23,47.83,48.02,21500.0,41.0164,41.1958,40.8541,41.0164,21500.0
2009-05-06 10:45:00,48.01,48.07,47.82,47.82,9800.0,41.0079,41.0591,40.8456,40.8456,9800.0
2009-05-06 10:50:00,47.86,47.97,47.82,47.96,14300.0,40.8797,40.9737,40.8456,40.9652,14300.0
2009-05-06 10:55:00,47.97,48.39,47.97,48.33,19700.0,40.9737,41.3324,40.9737,41.2812,19700.0
2009-05-06 11:00:00,48.36,48.45,48.29,48.42,11900.0,41.3068,41.3837,41.247,41.3581,11900.0
2009-05-06 11:05:00,48.35,48.39,48.08,48.12,15400.0,41.2983,41.3324,41.0677,41.1018,15400.0
2009-05-06 11:10:00,48.18,48.21,48.07,48.12,8100.0,41.1531,41.1787,41.0591,41.1018,8100.0
2009-05-06 11:15:00,48.1,48.19,48.06,48.15,23900.0,41.0847,41.1616,41.0506,41.1274,23900.0
2009-05-06 11:20:00,48.13,48.46,48.05,48.45,85500.0,41.1104,41.3922,41.042,41.3837,85500.0
2009-05-06 11:25:00,48.44,48.61,48.42,48.6,18600.0,41.3751,41.5204,41.3581,41.5118,18600.0
2009-05-06 11:30:00,48.63,48.63,48.25,48.35,12800.0,41.5374,41.5374,41.2129,41.2983,12800.0
2009-05-06 11:35:00,48.35,48.78,48.35,48.68,27900.0,41.2983,41.6656,41.2983,41.5801,27900.0
2009-05-06 11:40:00,48.69,48.73,48.61,48.71,83600.0,41.5887,41.6228,41.5204,41.6058,83600.0
2009-05-06 11:45:00,48.69,48.69,48.56,48.59,3700.0,41.5887,41.5887,41.4776,41.5033,3700.0
2009-05-06 11:50:00,48.6,48.76,48.6,48.72,5900.0,41.5118,41.6485,41.5118,41.6143,5900.0
2009-05-06 11:55:00,48.74,48.97,48.74,48.97,9200.0,41.6314,41.8278,41.6314,41.8278,9200.0
2009-05-06 12:00:00,48.94,49.05,48.8,49.02,14300.0,41.8022,41.8962,41.6826,41.8706,14300.0
2009-05-06 12:05:00,49.04,49.16,49.04,49.14,49000.0,41.8876,41.9901,41.8876,41.9731,49000.0
2009-05-06 12:10:00,49.16,49.34,49.14,49.24,18600.0,41.9901,42.1439,41.9731,42.0585,18600.0
2009-05-06 12:15:00,49.24,49.37,49.24,49.35,14500.0,42.0585,42.1695,42.0585,42.1524,14500.0
2009-05-06 12:20:00,49.35,49.35,49.15,49.19,7900.0,42.1524,42.1524,41.9816,42.0158,7900.0
2009-05-06 12:25:00,49.15,49.3,49.15,49.3,6300.0,41.9816,42.1097,41.9816,42.1097,6300.0
2009-05-06 12:30:00,49.31,49.32,49.17,49.19,5300.0,42.1183,42.1268,41.9987,42.0158,5300.0
2009-05-06 12:35:00,49.19,49.25,49.14,49.17,6600.0,42.0158,42.067,41.9731,41.9987,6600.0
2009-05-06 12:40:00,49.17,49.25,49.17,49.22,5200.0,41.9987,42.067,41.9987,42.0414,5200.0
2009-05-06 12:45:00,49.21,49.25,49.15,49.25,11000.0,42.0328,42.067,41.9816,42.067,11000.0
2009-05-06 12:50:00,49.25,49.28,49.24,49.28,6600.0,42.067,42.0926,42.0585,42.0926,6600.0
2009-05-06 12:55:00,49.28,49.29,49.07,49.12,13400.0,42.0926,42.1012,41.9133,41.956,13400.0
2009-05-06 13:00:00,49.09,49.13,49.01,49.01,8500.0,41.9303,41.9645,41.862,41.862,8500.0
2009-05-06 13:05:00,49.01,49.11,49.01,49.03,17600.0,41.862,41.9474,41.862,41.8791,17600.0
2009-05-06 13:10:00,49.01,49.02,48.91,49.0,10600.0,41.862,41.8706,41.7766,41.8535,10600.0
2009-05-06 13:15:00,49.01,49.02,48.97,49.02,7800.0,41.862,41.8706,41.8278,41.8706,7800.0
2009-05-06 13:20:00,49.02,49.07,48.81,48.84,10100.0,41.8706,41.9133,41.6912,41.7168,10100.0
2009-05-06 13:25:00,48.83,48.92,48.83,48.85,8600.0,41.7083,41.7851,41.7083,41.7253,8600.0
2009-05-06 13:30:00,48.8,48.81,48.69,48.75,11100.0,41.6826,41.6912,41.5887,41.6399,11100.0
2009-05-06 13:35:00,48.75,48.77,48.65,48.7,11600.0,41.6399,41.657,41.5545,41.5972,11600.0
2009-05-06 13:40:00,48.69,48.75,48.66,48.69,8800.0,41.5887,41.6399,41.5631,41.5887,8800.0
2009-05-06 13:45:00,48.72,48.87,48.61,48.87,19700.0,41.6143,41.7424,41.5204,41.7424,19700.0
2009-05-06 13:50:00,48.87,49.01,48.79,49.0,10200.0,41.7424,41.862,41.6741,41.8535,10200.0
2009-05-06 13:55:00,49.0,49.07,48.98,49.07,11200.0,41.8535,41.9133,41.8364,41.9133,11200.0
2009-05-06 14:00:00,49.07,49.23,49.06,49.13,23500.0,41.9133,42.0499,41.9047,41.9645,23500.0
2009-05-06 14:05:00,49.13,49.14,49.08,49.12,9500.0,41.9645,41.9731,41.9218,41.956,9500.0
2009-05-06 14:10:00,49.09,49.13,49.02,49.1,22700.0,41.9303,41.9645,41.8706,41.9389,22700.0
2009-05-06 14:15:00,49.12,49.15,49.09,49.13,19000.0,41.956,41.9816,41.9303,41.9645,19000.0
2009-05-06 14:20:00,49.12,49.62,49.12,49.59,89600.0,41.956,42.383,41.956,42.3574,89600.0
2009-05-06 14:25:00,49.56,49.74,49.52,49.7,12900.0,42.3318,42.4855,42.2976,42.4514,12900.0
2009-05-06 14:30:00,49.71,49.85,49.69,49.75,16800.0,42.4599,42.5795,42.4428,42.4941,16800.0
2009-05-06 14:35:00,49.76,49.76,49.62,49.65,28100.0,42.5026,42.5026,42.383,42.4087,28100.0
2009-05-06 14:40:00,49.62,49.63,49.41,49.41,18300.0,42.383,42.3916,42.2037,42.2037,18300.0
2009-05-06 14:45:00,49.43,49.51,49.38,49.51,13600.0,42.2208,42.2891,42.178,42.2891,13600.0
2009-05-06 14:50:00,49.5,49.58,49.5,49.57,14300.0,42.2805,42.3489,42.2805,42.3403,14300.0
2009-05-06 14:55:00,49.55,49.6,49.39,49.39,14200.0,42.3233,42.366,42.1866,42.1866,14200.0
2009-05-06 15:00:00,49.37,49.5,49.31,49.37,13200.0,42.1695,42.2805,42.1183,42.1695,13200.0
2009-05-06 15:05:00,49.31,49.43,49.31,49.37,13500.0,42.1183,42.2208,42.1183,42.1695,13500.0
2009-05-06 15:10:00,49.39,49.42,49.21,49.21,36000.0,42.1866,42.2122,42.0328,42.0328,36000.0
2009-05-06 15:15:00,49.2,49.26,49.06,49.18,21700.0,42.0243,42.0755,41.9047,42.0072,21700.0
2009-05-06 15:20:00,49.19,49.3,49.06,49.1,24300.0,42.0158,42.1097,41.9047,41.9389,24300.0
2009-05-06 15:25:00,49.09,49.14,48.95,49.11,16400.0,41.9303,41.9731,41.8108,41.9474,16400.0
2009-05-06 15:30:00,49.07,49.21,49.07,49.18,16800.0,41.9133,42.0328,41.9133,42.0072,16800.0
2009-05-06 15:35:00,49.21,49.22,48.93,49.11,19100.0,42.0328,42.0414,41.7937,41.9474,19100.0
2009-05-06 15:40:00,49.12,49.42,49.12,49.39,34600.0,41.956,42.2122,41.956,42.1866,34600.0
2009-05-06 15:45:00,49.43,49.57,49.35,49.57,43900.0,42.2208,42.3403,42.1524,42.3403,43900.0
2009-05-06 15:50:00,49.59,49.78,49.48,49.55,49700.0,42.3574,42.5197,42.2635,42.3233,49700.0
2009-05-06 15:55:00,49.56,49.74,49.55,49.73,41500.0,42.3318,42.4855,42.3233,42.477,41500.0
2009-05-07 09:30:00,50.19,51.98,49.67,49.78,38100.0,42.8699,44.3988,42.4258,42.5197,38100.0
2009-05-07 09:35:00,49.76,50.08,49.71,50.02,25500.0,42.5026,42.776,42.4599,42.7247,25500.0
2009-05-07 09:40:00,50.09,50.11,49.8,49.87,21000.0,42.7845,42.8016,42.5368,42.5966,21000.0
2009-05-07 09:45:00,49.84,49.89,49.55,49.61,40600.0,42.571,42.6137,42.3233,42.3745,40600.0
2009-05-07 09:50:00,49.61,49.61,49.3,49.44,45900.0,42.3745,42.3745,42.1097,42.2293,45900.0
2009-05-07 09:55:00,49.45,49.6,49.17,49.17,23100.0,42.2378,42.366,41.9987,41.9987,23100.0
2009-05-07 10:00:00,49.16,49.35,48.93,48.93,38600.0,41.9901,42.1524,41.7937,41.7937,38600.0
2009-05-07 10:05:00,48.93,48.93,48.35,48.57,34700.0,41.7937,41.7937,41.2983,41.4862,34700.0
2009-05-07 10:10:00,48.53,48.64,48.3,48.56,20300.0,41.452,41.546,41.2556,41.4776,20300.0
2009-05-07 10:15:00,48.57,48.95,48.53,48.86,48300.0,41.4862,41.8108,41.452,41.7339,48300.0
2009-05-07 10:20:00,48.87,48.87,48.49,48.53,62800.0,41.7424,41.7424,41.4179,41.452,62800.0
2009-05-07 10:25:00,48.5,48.5,47.75,47.8,25800.0,41.4264,41.4264,40.7858,40.8285,25800.0
2009-05-07 10:30:00,47.81,47.9,47.68,47.87,16200.0,40.837,40.9139,40.726,40.8883,16200.0
2009-05-07 10:35:00,47.87,48.0,47.85,48.0,10500.0,40.8883,40.9993,40.8712,40.9993,10500.0
2009-05-07 10:40:00,47.97,48.24,47.97,48.06,19800.0,40.9737,41.2043,40.9737,41.0506,19800.0
2009-05-07 10:45:00,48.04,48.3,48.04,48.3,11500.0,41.0335,41.2556,41.0335,41.2556,11500.0
2009-05-07 10:50:00,48.37,48.37,48.25,48.27,7300.0,41.3154,41.3154,41.2129,41.2299,7300.0
2009-05-07 10:55:00,48.26,48.34,48.24,48.28,10800.0,41.2214,41.2897,41.2043,41.2385,10800.0
2009-05-07 11:00:00,48.23,48.35,48.15,48.17,5300.0,41.1958,41.2983,41.1274,41.1445,5300.0
2009-05-07 11:05:00,48.1,48.19,48.1,48.18,7800.0,41.0847,41.1616,41.0847,41.1531,7800.0
2009-05-07 11:10:00,48.19,48.24,47.9,47.99,11400.0,41.1616,41.2043,40.9139,40.9908,11400.0
2009-05-07 11:15:00,48.0,48.05,47.86,47.98,17500.0,40.9993,41.042,40.8797,40.9822,17500.0
2009-05-07 11:20:00,48.0,48.18,48.0,48.18,9400.0,40.9993,41.1531,40.9993,41.1531,9400.0
2009-05-07 11:25:00,48.16,48.24,48.13,48.2,6300.0,41.136,41.2043,41.1104,41.1701,6300.0
2009-05-07 11:30:00,48.2,48.22,48.05,48.1,11600.0,41.1701,41.1872,41.042,41.0847,11600.0
2009-05-07 11:35:00,48.16,48.43,48.1,48.38,18200.0,41.136,41.3666,41.0847,41.3239,18200.0
2009-05-07 11:40:00,48.42,48.49,48.36,48.42,4100.0,41.3581,41.4179,41.3068,41.3581,4100.0
2009-05-07 11:45:00,48.42,48.42,48.27,48.27,4100.0,41.3581,41.3581,41.2299,41.2299,4100.0
2009-05-07 11:50:00,48.27,48.58,48.26,48.58,2300.0,41.2299,41.4947,41.2214,41.4947,2300.0
2009-05-07 11:55:00,48.61,48.64,48.41,48.49,6600.0,41.5204,41.546,41.3495,41.4179,6600.0
2009-05-07 12:00:00,48.47,48.54,48.36,48.36,10000.0,41.4008,41.4606,41.3068,41.3068,10000.0
2009-05-07 12:05:00,48.36,48.36,48.11,48.15,8900.0,41.3068,41.3068,41.0933,41.1274,8900.0
2009-05-07 12:10:00,48.16,48.19,48.1,48.1,2100.0,41.136,41.1616,41.0847,41.0847,2100.0
2009-05-07 12:15:00,48.07,48.16,48.07,48.16,1800.0,41.0591,41.136,41.0591,41.136,1800.0
2009-05-07 12:20:00,48.16,48.22,48.13,48.2,4200.0,41.136,41.1872,41.1104,41.1701,4200.0
2009-05-07 12:25:00,48.19,48.23,48.11,48.11,9100.0,41.1616,41.1958,41.0933,41.0933,9100.0
2009-05-07 12:30:00,48.16,48.3,48.13,48.3,1600.0,41.136,41.2556,41.1104,41.2556,1600.0
2009-05-07 12:35:00,48.28,48.32,48.27,48.32,1900.0,41.2385,41.2726,41.2299,41.2726,1900.0
2009-05-07 12:40:00,48.36,48.8,48.36,48.8,11000.0,41.3068,41.6826,41.3068,41.6826,11000.0
2009-05-07 12:45:00,48.8,48.8,48.66,48.67,4000.0,41.6826,41.6826,41.5631,41.5716,4000.0
2009-05-07 12:50:00,48.66,48.66,48.59,48.66,4100.0,41.5631,41.5631,41.5033,41.5631,4100.0
2009-05-07 12:55:00,48.6,48.7,48.54,48.55,7100.0,41.5118,41.5972,41.4606,41.4691,7100.0
2009-05-07 13:00:00,48.55,48.58,48.31,48.32,8000.0,41.4691,41.4947,41.2641,41.2726,8000.0
2009-05-07 13:05:00,48.32,48.35,48.12,48.15,3800.0,41.2726,41.2983,41.1018,41.1274,3800.0
2009-05-07 13:10:00,48.18,48.21,48.09,48.09,6100.0,41.1531,41.1787,41.0762,41.0762,6100.0
2009-05-07 13:15:00,48.08,48.08,47.95,47.98,7600.0,41.0677,41.0677,40.9566,40.9822,7600.0
2009-05-07 13:20:00,48.01,48.03,47.95,48.01,8900.0,41.0079,41.0249,40.9566,41.0079,8900.0
2009-05-07 13:25:00,48.0,48.01,47.94,48.0,8500.0,40.9993,41.0079,40.9481,40.9993,8500.0
2009-05-07 13:30:00,48.0,48.01,47.93,48.0,13200.0,40.9993,41.0079,40.9395,40.9993,13200.0
2009-05-07 13:35:00,47.96,48.04,47.9,47.92,3900.0,40.9652,41.0335,40.9139,40.931,3900.0
2009-05-07 13:40:00,47.9,47.9,47.75,47.8,9400.0,40.9139,40.9139,40.7858,40.8285,9400.0
2009-05-07 13:45:00,47.78,47.83,47.76,47.79,2900.0,40.8114,40.8541,40.7943,40.8199,2900.0
2009-05-07 13:50:00,47.77,47.81,47.7,47.76,5800.0,40.8029,40.837,40.7431,40.7943,5800.0
2009-05-07 13:55:00,47.74,47.88,47.7,47.84,13400.0,40.7772,40.8968,40.7431,40.8627,13400.0
2009-05-07 14:00:00,47.82,47.82,47.69,47.71,10100.0,40.8456,40.8456,40.7345,40.7516,10100.0
2009-05-07 14:05:00,47.72,47.82,47.72,47.81,7400.0,40.7602,40.8456,40.7602,40.837,7400.0
2009-05-07 14:10:00,47.78,47.79,47.5,47.58,8400.0,40.8114,40.8199,40.5722,40.6406,8400.0
2009-05-07 14:15:00,47.58,47.58,47.5,47.54,6800.0,40.6406,40.6406,40.5722,40.6064,6800.0
2009-05-07 14:20:00,47.54,47.68,47.54,47.65,8000.0,40.6064,40.726,40.6064,40.7004,8000.0
2009-05-07 14:25:00,47.66,47.86,47.63,47.86,16600.0,40.7089,40.8797,40.6833,40.8797,16600.0
2009-05-07 14:30:00,47.88,47.88,47.74,47.74,6500.0,40.8968,40.8968,40.7772,40.7772,6500.0
2009-05-07 14:35:00,47.75,47.8,47.59,47.63,8500.0,40.7858,40.8285,40.6491,40.6833,8500.0
2009-05-07 14:40:00,47.6,47.62,47.53,47.54,4000.0,40.6577,40.6747,40.5979,40.6064,4000.0
2009-05-07 14:45:00,47.57,47.62,47.51,47.57,30800.0,40.632,40.6747,40.5808,40.632,30800.0
2009-05-07 14:50:00,47.55,47.57,47.33,47.33,36700.0,40.6149,40.632,40.427,40.427,36700.0
2009-05-07 14:55:00,47.32,47.53,47.27,47.45,8300.0,40.4185,40.5979,40.3758,40.5295,8300.0
2009-05-07 15:00:00,47.48,47.53,47.39,47.43,21500.0,40.5552,40.5979,40.4783,40.5125,21500.0
2009-05-07 15:05:00,47.4,47.4,47.12,47.17,44700.0,40.4868,40.4868,40.2477,40.2904,44700.0
2009-05-07 15:10:00,47.15,47.18,47.03,47.12,13500.0,40.2733,40.2989,40.1708,40.2477,13500.0
2009-05-07 15:15:00,47.16,47.19,47.08,47.08,11500.0,40.2818,40.3075,40.2135,40.2135,11500.0
2009-05-07 15:20:00,47.09,47.3,47.09,47.23,18100.0,40.222,40.4014,40.222,40.3416,18100.0
2009-05-07 15:25:00,47.21,47.31,47.11,47.22,27700.0,40.3245,40.41,40.2391,40.3331,27700.0
2009-05-07 15:30:00,47.21,47.22,46.87,46.92,31100.0,40.3245,40.3331,40.0341,40.0768,31100.0
2009-05-07 15:35:00,46.92,47.07,46.86,47.02,27300.0,40.0768,40.205,40.0256,40.1622,27300.0
2009-05-07 15:40:00,47.0,47.24,46.95,47.21,38700.0,40.1452,40.3502,40.1025,40.3245,38700.0
2009-05-07 15:45:00,47.17,47.25,47.11,47.15,27800.0,40.2904,40.3587,40.2391,40.2733,27800.0
2009-05-07 15:50:00,47.16,47.28,47.02,47.28,47800.0,40.2818,40.3843,40.1622,40.3843,47800.0
2009-05-07 15:55:00,47.31,47.36,47.16,47.22,83700.0,40.41,40.4527,40.2818,40.3331,83700.0
2009-05-08 09:30:00,47.71,48.46,47.71,48.4,13900.0,40.7516,41.3922,40.7516,41.341,13900.0
2009-05-08 09:35:00,48.38,48.4,47.75,47.79,16600.0,41.3239,41.341,40.7858,40.8199,16600.0
2009-05-08 09:40:00,47.8,48.16,47.79,47.99,18100.0,40.8285,41.136,40.8199,40.9908,18100.0
2009-05-08 09:45:00,47.97,48.11,47.76,47.86,20100.0,40.9737,41.0933,40.7943,40.8797,20100.0
2009-05-08 09:50:00,47.87,47.89,47.41,47.44,20500.0,40.8883,40.9054,40.4954,40.521,20500.0
2009-05-08 09:55:00,47.44,47.63,47.32,47.35,51900.0,40.521,40.6833,40.4185,40.4441,51900.0
2009-05-08 10:00:00,47.34,47.34,47.0,47.22,18400.0,40.4356,40.4356,40.1452,40.3331,18400.0
2009-05-08 10:05:00,47.22,47.32,46.93,46.94,11600.0,40.3331,40.4185,40.0854,40.0939,11600.0
2009-05-08 10:10:00,46.89,46.89,46.75,46.87,14200.0,40.0512,40.0512,39.9316,40.0341,14200.0
2009-05-08 10:15:00,46.81,46.81,46.57,46.7,16600.0,39.9829,39.9829,39.7779,39.8889,16600.0
2009-05-08 10:20:00,46.65,46.75,46.59,46.59,6800.0,39.8462,39.9316,39.795,39.795,6800.0
2009-05-08 10:25:00,46.59,46.59,46.16,46.16,19700.0,39.795,39.795,39.4277,39.4277,19700.0
2009-05-08 10:30:00,46.23,46.52,46.15,46.52,18700.0,39.4875,39.7352,39.4191,39.7352,18700.0
2009-05-08 10:35:00,46.44,46.5,46.16,46.29,7100.0,39.6668,39.7181,39.4277,39.5387,7100.0
2009-05-08 10:40:00,46.34,46.34,46.19,46.2,8900.0,39.5814,39.5814,39.4533,39.4618,8900.0
2009-05-08 10:45:00,46.2,46.49,46.2,46.39,18400.0,39.4618,39.7095,39.4618,39.6241,18400.0
2009-05-08 10:50:00,46.3,46.5,46.22,46.5,16800.0,39.5473,39.7181,39.4789,39.7181,16800.0
2009-05-08 10:55:00,46.51,46.6,46.37,46.42,51300.0,39.7266,39.8035,39.607,39.6498,51300.0
2009-05-08 11:00:00,46.43,46.8,46.4,46.64,22800.0,39.6583,39.9743,39.6327,39.8377,22800.0
2009-05-08 11:05:00,46.64,46.79,46.61,46.72,7300.0,39.8377,39.9658,39.812,39.906,7300.0
2009-05-08 11:10:00,46.73,46.73,46.49,46.5,5700.0,39.9145,39.9145,39.7095,39.7181,5700.0
2009-05-08 11:15:00,46.49,46.64,46.45,46.59,17200.0,39.7095,39.8377,39.6754,39.795,17200.0
2009-05-08 11:20:00,46.6,46.62,46.42,46.49,11300.0,39.8035,39.8206,39.6498,39.7095,11300.0
2009-05-08 11:25:00,46.48,46.55,46.39,46.5,10100.0,39.701,39.7608,39.6241,39.7181,10100.0
2009-05-08 11:30:00,46.5,46.68,46.49,46.58,9000.0,39.7181,39.8718,39.7095,39.7864,9000.0
2009-05-08 11:35:00,46.58,46.72,46.48,46.52,8500.0,39.7864,39.906,39.701,39.7352,8500.0
2009-05-08 11:40:00,46.47,46.7,46.4,46.7,15100.0,39.6925,39.8889,39.6327,39.8889,15100.0
2009-05-08 11:45:00,46.67,46.79,46.65,46.69,8800.0,39.8633,39.9658,39.8462,39.8804,8800.0
2009-05-08 11:50:00,46.69,46.79,46.69,46.73,9200.0,39.8804,39.9658,39.8804,39.9145,9200.0
2009-05-08 11:55:00,46.73,46.78,46.63,46.71,7000.0,39.9145,39.9573,39.8291,39.8975,7000.0
2009-05-08 12:00:00,46.71,46.95,46.71,46.95,10200.0,39.8975,40.1025,39.8975,40.1025,10200.0
2009-05-08 12:05:00,46.94,47.13,46.94,47.09,10100.0,40.0939,40.2562,40.0939,40.222,10100.0
2009-05-08 12:10:00,47.08,47.26,47.08,47.26,12800.0,40.2135,40.3672,40.2135,40.3672,12800.0
2009-05-08 12:15:00,47.3,47.66,47.3,47.66,9100.0,40.4014,40.7089,40.4014,40.7089,9100.0
2009-05-08 12:20:00,47.67,47.67,47.48,47.5,41300.0,40.7174,40.7174,40.5552,40.5722,41300.0
2009-05-08 12:25:00,47.52,47.54,47.33,47.33,9300.0,40.5893,40.6064,40.427,40.427,9300.0
2009-05-08 12:30:00,47.32,47.43,47.27,47.4,6300.0,40.4185,40.5125,40.3758,40.4868,6300.0
2009-05-08 12:35:00,47.41,47.51,47.35,47.51,14400.0,40.4954,40.5808,40.4441,40.5808,14400.0
2009-05-08 12:40:00,47.54,47.72,47.49,47.68,43700.0,40.6064,40.7602,40.5637,40.726,43700.0
2009-05-08 12:45:00,47.67,47.73,47.32,47.38,71700.0,40.7174,40.7687,40.4185,40.4697,71700.0
2009-05-08 12:50:00,47.37,47.59,47.29,47.59,7200.0,40.4612,40.6491,40.3929,40.6491,7200.0
2009-05-08 12:55:00,47.61,47.84,47.61,47.75,6600.0,40.6662,40.8627,40.6662,40.7858,6600.0
2009-05-08 13:00:00,47.77,47.89,47.72,47.88,3200.0,40.8029,40.9054,40.7602,40.8968,3200.0
2009-05-08 13:05:00,47.83,47.83,47.67,47.8,8100.0,40.8541,40.8541,40.7174,40.8285,8100.0
2009-05-08 13:10:00,47.79,47.93,47.74,47.89,34700.0,40.8199,40.9395,40.7772,40.9054,34700.0
2009-05-08 13:15:00,47.87,47.97,47.85,47.97,14600.0,40.8883,40.9737,40.8712,40.9737,14600.0
2009-05-08 13:20:00,47.93,48.0,47.9,47.96,13500.0,40.9395,40.9993,40.9139,40.9652,13500.0
2009-05-08 13:25:00,47.95,47.98,47.77,47.79,40800.0,40.9566,40.9822,40.8029,40.8199,40800.0
2009-05-08 13:30:00,47.83,47.83,47.66,47.67,5000.0,40.8541,40.8541,40.7089,40.7174,5000.0
2009-05-08 13:35:00,47.66,47.66,47.55,47.55,7200.0,40.7089,40.7089,40.6149,40.6149,7200.0
2009-05-08 13:40:00,47.56,47.6,47.51,47.51,3500.0,40.6235,40.6577,40.5808,40.5808,3500.0
2009-05-08 13:45:00,47.53,47.66,47.45,47.55,9600.0,40.5979,40.7089,40.5295,40.6149,9600.0
2009-05-08 13:50:00,47.55,47.55,47.38,47.46,7000.0,40.6149,40.6149,40.4697,40.5381,7000.0
2009-05-08 13:55:00,47.44,47.46,47.25,47.29,4500.0,40.521,40.5381,40.3587,40.3929,4500.0
2009-05-08 14:00:00,47.33,47.41,47.33,47.39,18400.0,40.427,40.4954,40.427,40.4783,18400.0
2009-05-08 14:05:00,47.41,47.5,47.3,47.45,11300.0,40.4954,40.5722,40.4014,40.5295,11300.0
2009-05-08 14:10:00,47.41,47.61,47.41,47.57,6300.0,40.4954,40.6662,40.4954,40.632,6300.0
2009-05-08 14:15:00,47.59,47.78,47.58,47.66,8800.0,40.6491,40.8114,40.6406,40.7089,8800.0
2009-05-08 14:20:00,47.7,47.7,47.57,47.61,9000.0,40.7431,40.7431,40.632,40.6662,9000.0
2009-05-08 14:25:00,47.63,47.66,47.51,47.53,2600.0,40.6833,40.7089,40.5808,40.5979,2600.0
2009-05-08 14:30:00,47.47,47.69,47.47,47.69,12000.0,40.5466,40.7345,40.5466,40.7345,12000.0
2009-05-08 14:35:00,47.69,47.73,47.67,47.73,3400.0,40.7345,40.7687,40.7174,40.7687,3400.0
2009-05-08 14:40:00,47.72,47.76,47.7,47.74,6200.0,40.7602,40.7943,40.7431,40.7772,6200.0
2009-05-08 14:45:00,47.74,47.99,47.7,47.95,7400.0,40.7772,40.9908,40.7431,40.9566,7400.0
2009-05-08 14:50:00,47.94,47.98,47.88,47.88,4500.0,40.9481,40.9822,40.8968,40.8968,4500.0
2009-05-08 14:55:00,47.87,47.88,47.77,47.81,5500.0,40.8883,40.8968,40.8029,40.837,5500.0
2009-05-08 15:00:00,47.78,47.87,47.7,47.7,24200.0,40.8114,40.8883,40.7431,40.7431,24200.0
2009-05-08 15:05:00,47.73,47.73,47.53,47.72,11900.0,40.7687,40.7687,40.5979,40.7602,11900.0
2009-05-08 15:10:00,47.71,47.72,47.43,47.46,11100.0,40.7516,40.7602,40.5125,40.5381,11100.0
2009-05-08 15:15:00,47.46,47.48,47.31,47.46,12000.0,40.5381,40.5552,40.41,40.5381,12000.0
2009-05-08 15:20:00,47.46,47.62,47.46,47.53,10500.0,40.5381,40.6747,40.5381,40.5979,10500.0
2009-05-08 15:25:00,47.53,47.67,47.46,47.46,8900.0,40.5979,40.7174,40.5381,40.5381,8900.0
2009-05-08 15:30:00,47.46,47.6,47.35,47.4,16900.0,40.5381,40.6577,40.4441,40.4868,16900.0
2009-05-08 15:35:00,47.4,47.5,47.29,47.38,16200.0,40.4868,40.5722,40.3929,40.4697,16200.0
2009-05-08 15:40:00,47.37,47.61,47.35,47.61,21800.0,40.4612,40.6662,40.4441,40.6662,21800.0
2009-05-08 15:45:00,47.64,47.69,47.5,47.58,26100.0,40.6918,40.7345,40.5722,40.6406,26100.0
2009-05-08 15:50:00,47.59,47.61,47.33,47.4,20200.0,40.6491,40.6662,40.427,40.4868,20200.0
2009-05-08 15:55:00,47.4,47.59,47.34,47.58,31000.0,40.4868,40.6491,40.4356,40.6406,31000.0
2009-05-11 09:30:00,47.09,47.13,46.5,46.5,18300.0,40.222,40.2562,39.7181,39.7181,18300.0
2009-05-11 09:35:00,46.5,46.79,46.42,46.79,17800.0,39.7181,39.9658,39.6498,39.9658,17800.0
2009-05-11 09:40:00,46.8,46.92,46.19,46.31,15000.0,39.9743,40.0768,39.4533,39.5558,15000.0
2009-05-11 09:45:00,46.31,46.34,46.0,46.07,32100.0,39.5558,39.5814,39.291,39.3508,32100.0
2009-05-11 09:50:00,46.11,46.16,45.85,45.89,24400.0,39.385,39.4277,39.1629,39.1971,24400.0
2009-05-11 09:55:00,45.88,46.14,45.83,45.96,14000.0,39.1885,39.4106,39.1458,39.2568,14000.0
2009-05-11 10:00:00,45.95,46.33,45.89,46.3,19900.0,39.2483,39.5729,39.1971,39.5473,19900.0
2009-05-11 10:05:00,46.29,46.45,46.23,46.41,10800.0,39.5387,39.6754,39.4875,39.6412,10800.0
2009-05-11 10:10:00,46.43,46.94,46.43,46.94,25200.0,39.6583,40.0939,39.6583,40.0939,25200.0
2009-05-11 10:15:00,46.91,47.15,46.82,47.1,43800.0,40.0683,40.2733,39.9914,40.2306,43800.0
2009-05-11 10:20:00,47.08,47.44,47.08,47.31,21100.0,40.2135,40.521,40.2135,40.41,21100.0
2009-05-11 10:25:00,47.32,47.4,47.24,47.25,9500.0,40.4185,40.4868,40.3502,40.3587,9500.0
2009-05-11 10:30:00,47.25,47.35,47.09,47.34,12600.0,40.3587,40.4441,40.222,40.4356,12600.0
2009-05-11 10:35:00,47.3,47.67,47.29,47.57,10300.0,40.4014,40.7174,40.3929,40.632,10300.0
2009-05-11 10:40:00,47.55,48.03,47.48,48.03,10500.0,40.6149,41.0249,40.5552,41.0249,10500.0
2009-05-11 10:45:00,47.96,48.03,47.85,47.92,20000.0,40.9652,41.0249,40.8712,40.931,20000.0
2009-05-11 10:50:00,47.93,48.05,47.69,48.05,49100.0,40.9395,41.042,40.7345,41.042,49100.0
2009-05-11 10:55:00,48.01,48.05,47.82,47.9,23200.0,41.0079,41.042,40.8456,40.9139,23200.0
2009-05-11 11:00:00,47.86,47.92,47.71,47.77,8500.0,40.8797,40.931,40.7516,40.8029,8500.0
2009-05-11 11:05:00,47.75,47.86,47.69,47.81,4900.0,40.7858,40.8797,40.7345,40.837,4900.0
2009-05-11 11:10:00,47.78,47.95,47.78,47.86,8000.0,40.8114,40.9566,40.8114,40.8797,8000.0
2009-05-11 11:15:00,47.87,47.96,47.87,47.93,4700.0,40.8883,40.9652,40.8883,40.9395,4700.0
2009-05-11 11:20:00,47.95,47.95,47.62,47.67,5300.0,40.9566,40.9566,40.6747,40.7174,5300.0
2009-05-11 11:25:00,47.63,47.7,47.51,47.57,34400.0,40.6833,40.7431,40.5808,40.632,34400.0
2009-05-11 11:30:00,47.56,47.68,47.47,47.54,34600.0,40.6235,40.726,40.5466,40.6064,34600.0
2009-05-11 11:35:00,47.54,47.63,47.5,47.63,16100.0,40.6064,40.6833,40.5722,40.6833,16100.0
2009-05-11 11:40:00,47.6,47.6,47.34,47.39,10300.0,40.6577,40.6577,40.4356,40.4783,10300.0
2009-05-11 11:45:00,47.33,47.35,47.25,47.32,30000.0,40.427,40.4441,40.3587,40.4185,30000.0
2009-05-11 11:50:00,47.32,47.35,47.13,47.2,23500.0,40.4185,40.4441,40.2562,40.316,23500.0
2009-05-11 11:55:00,47.21,47.3,47.16,47.29,3100.0,40.3245,40.4014,40.2818,40.3929,3100.0
2009-05-11 12:00:00,47.22,47.24,47.01,47.19,12100.0,40.3331,40.3502,40.1537,40.3075,12100.0
2009-05-11 12:05:00,47.23,47.23,47.07,47.1,38400.0,40.3416,40.3416,40.205,40.2306,38400.0
2009-05-11 12:10:00,47.07,47.16,47.04,47.11,16900.0,40.205,40.2818,40.1793,40.2391,16900.0
2009-05-11 12:15:00,47.12,47.15,47.02,47.15,14800.0,40.2477,40.2733,40.1622,40.2733,14800.0
2009-05-11 12:20:00,47.25,47.31,47.11,47.14,3500.0,40.3587,40.41,40.2391,40.2647,3500.0
2009-05-11 12:25:00,47.18,47.36,47.18,47.31,3100.0,40.2989,40.4527,40.2989,40.41,3100.0
2009-05-11 12:30:00,47.21,47.26,47.12,47.12,3000.0,40.3245,40.3672,40.2477,40.2477,3000.0
2009-05-11 12:35:00,47.17,47.33,47.17,47.29,3600.0,40.2904,40.427,40.2904,40.3929,3600.0
2009-05-11 12:40:00,47.32,47.33,47.17,47.21,22900.0,40.4185,40.427,40.2904,40.3245,22900.0
2009-05-11 12:45:00,47.21,47.3,47.08,47.08,15100.0,40.3245,40.4014,40.2135,40.2135,15100.0
2009-05-11 12:50:00,47.08,47.1,46.92,46.95,23400.0,40.2135,40.2306,40.0768,40.1025,23400.0
2009-05-11 12:55:00,46.95,46.99,46.78,46.8,59300.0,40.1025,40.1366,39.9573,39.9743,59300.0
2009-05-11 13:00:00,46.8,46.82,46.66,46.68,23400.0,39.9743,39.9914,39.8548,39.8718,23400.0
2009-05-11 13:05:00,46.7,46.76,46.66,46.76,3700.0,39.8889,39.9402,39.8548,39.9402,3700.0
2009-05-11 13:10:00,46.76,47.04,46.72,47.0,5400.0,39.9402,40.1793,39.906,40.1452,5400.0
2009-05-11 13:15:00,47.0,47.07,46.97,47.07,3200.0,40.1452,40.205,40.1195,40.205,3200.0
2009-05-11 13:20:00,47.05,47.1,46.98,46.98,2500.0,40.1879,40.2306,40.1281,40.1281,2500.0
2009-05-11 13:25:00,46.99,46.99,46.91,46.91,2900.0,40.1366,40.1366,40.0683,40.0683,2900.0
2009-05-11 13:30:00,46.91,46.94,46.88,46.91,2800.0,40.0683,40.0939,40.0427,40.0683,2800.0
2009-05-11 13:35:00,46.89,47.28,46.85,47.19,4500.0,40.0512,40.3843,40.017,40.3075,4500.0
2009-05-11 13:40:00,47.18,47.26,47.12,47.22,19400.0,40.2989,40.3672,40.2477,40.3331,19400.0
2009-05-11 13:45:00,47.2,47.24,47.18,47.21,5500.0,40.316,40.3502,40.2989,40.3245,5500.0
2009-05-11 13:50:00,47.24,47.3,47.19,47.3,3900.0,40.3502,40.4014,40.3075,40.4014,3900.0
2009-05-11 13:55:00,47.3,47.3,47.16,47.16,9600.0,40.4014,40.4014,40.2818,40.2818,9600.0
2009-05-11 14:00:00,47.16,47.18,47.02,47.12,8400.0,40.2818,40.2989,40.1622,40.2477,8400.0
2009-05-11 14:05:00,47.11,47.18,47.02,47.12,6100.0,40.2391,40.2989,40.1622,40.2477,6100.0
2009-05-11 14:10:00,47.17,47.17,47.05,47.09,26600.0,40.2904,40.2904,40.1879,40.222,26600.0
2009-05-11 14:15:00,47.1,47.13,46.97,46.99,10100.0,40.2306,40.2562,40.1195,40.1366,10100.0
2009-05-11 14:20:00,46.98,47.09,46.92,47.04,8500.0,40.1281,40.222,40.0768,40.1793,8500.0
2009-05-11 14:25:00,47.02,47.06,46.96,47.06,6400.0,40.1622,40.1964,40.111,40.1964,6400.0
2009-05-11 14:30:00,47.03,47.17,47.02,47.12,16900.0,40.1708,40.2904,40.1622,40.2477,16900.0
2009-05-11 14:35:00,47.13,47.15,46.9,46.98,10900.0,40.2562,40.2733,40.0598,40.1281,10900.0
2009-05-11 14:40:00,46.92,47.03,46.92,46.93,4600.0,40.0768,40.1708,40.0768,40.0854,4600.0
2009-05-11 14:45:00,46.99,47.12,46.9,47.12,4900.0,40.1366,40.2477,40.0598,40.2477,4900.0
2009-05-11 14:50:00,47.16,47.19,47.1,47.13,2500.0,40.2818,40.3075,40.2306,40.2562,2500.0
2009-05-11 14:55:00,47.07,47.07,46.98,46.98,3500.0,40.205,40.205,40.1281,40.1281,3500.0
2009-05-11 15:00:00,47.02,47.02,46.83,46.88,4600.0,40.1622,40.1622,40.0,40.0427,4600.0
2009-05-11 15:05:00,46.87,46.94,46.83,46.88,20700.0,40.0341,40.0939,40.0,40.0427,20700.0
2009-05-11 15:10:00,46.87,47.01,46.87,46.99,14000.0,40.0341,40.1537,40.0341,40.1366,14000.0
2009-05-11 15:15:00,47.0,47.09,46.93,46.93,4200.0,40.1452,40.222,40.0854,40.0854,4200.0
2009-05-11 15:20:00,46.93,46.97,46.71,46.74,5300.0,40.0854,40.1195,39.8975,39.9231,5300.0
2009-05-11 15:25:00,46.75,46.97,46.74,46.94,10100.0,39.9316,40.1195,39.9231,40.0939,10100.0
2009-05-11 15:30:00,46.92,46.93,46.74,46.77,9600.0,40.0768,40.0854,39.9231,39.9487,9600.0
2009-05-11 15:35:00,46.73,46.79,46.68,46.71,7700.0,39.9145,39.9658,39.8718,39.8975,7700.0
2009-05-11 15:40:00,46.66,46.79,46.6,46.66,31500.0,39.8548,39.9658,39.8035,39.8548,31500.0
2009-05-11 15:45:00,46.63,46.74,46.52,46.6,34100.0,39.8291,39.9231,39.7352,39.8035,34100.0
2009-05-11 15:50:00,46.6,46.65,46.52,46.64,30400.0,39.8035,39.8462,39.7352,39.8377,30400.0
2009-05-11 15:55:00,46.64,46.65,46.32,46.53,59000.0,39.8377,39.8462,39.5643,39.7437,59000.0
2009-05-12 09:30:00,46.89,47.67,46.89,47.29,14400.0,40.0512,40.7174,40.0512,40.3929,14400.0
2009-05-12 09:35:00,47.32,47.43,46.63,46.63,13700.0,40.4185,40.5125,39.8291,39.8291,13700.0
2009-05-12 09:40:00,46.51,46.59,46.37,46.59,6400.0,39.7266,39.795,39.607,39.795,6400.0
2009-05-12 09:45:00,46.5,46.51,46.28,46.33,9100.0,39.7181,39.7266,39.5302,39.5729,9100.0
2009-05-12 09:50:00,46.26,46.29,46.07,46.22,15400.0,39.5131,39.5387,39.3508,39.4789,15400.0
2009-05-12 09:55:00,46.26,46.3,46.1,46.24,11600.0,39.5131,39.5473,39.3764,39.496,11600.0
2009-05-12 10:00:00,46.3,46.3,46.13,46.21,15700.0,39.5473,39.5473,39.4021,39.4704,15700.0
2009-05-12 10:05:00,46.18,46.18,45.98,46.13,13400.0,39.4448,39.4448,39.2739,39.4021,13400.0
2009-05-12 10:10:00,46.01,46.04,45.91,45.91,9800.0,39.2996,39.3252,39.2141,39.2141,9800.0
2009-05-12 10:15:00,45.94,46.0,45.84,45.89,24000.0,39.2398,39.291,39.1543,39.1971,24000.0
2009-05-12 10:20:00,45.87,46.05,45.81,46.05,52000.0,39.18,39.3337,39.1287,39.3337,52000.0
2009-05-12 10:25:00,46.0,46.03,45.67,45.73,25000.0,39.291,39.3166,39.0091,39.0604,25000.0
2009-05-12 10:30:00,45.76,45.77,45.52,45.56,13200.0,39.086,39.0946,38.881,38.9152,13200.0
2009-05-12 10:35:00,45.54,45.65,45.52,45.58,11600.0,38.8981,38.9921,38.881,38.9323,11600.0
2009-05-12 10:40:00,45.53,45.59,45.5,45.59,4000.0,38.8896,38.9408,38.8639,38.9408,4000.0
2009-05-12 10:45:00,45.62,46.02,45.62,45.99,25400.0,38.9664,39.3081,38.9664,39.2825,25400.0
2009-05-12 10:50:00,45.94,45.98,45.74,45.77,7300.0,39.2398,39.2739,39.0689,39.0946,7300.0
2009-05-12 10:55:00,45.83,45.99,45.62,45.99,29500.0,39.1458,39.2825,38.9664,39.2825,29500.0
2009-05-12 11:00:00,45.93,46.08,45.91,46.01,26500.0,39.2312,39.3593,39.2141,39.2996,26500.0
2009-05-12 11:05:00,46.02,46.12,45.94,45.98,28100.0,39.3081,39.3935,39.2398,39.2739,28100.0
2009-05-12 11:10:00,46.0,46.04,45.96,45.97,6200.0,39.291,39.3252,39.2568,39.2654,6200.0
2009-05-12 11:15:00,46.04,46.09,45.87,45.9,6100.0,39.3252,39.3679,39.18,39.2056,6100.0
2009-05-12 11:20:00,45.99,45.99,45.64,45.67,32000.0,39.2825,39.2825,38.9835,39.0091,32000.0
2009-05-12 11:25:00,45.67,45.81,45.61,45.74,25600.0,39.0091,39.1287,38.9579,39.0689,25600.0
2009-05-12 11:30:00,45.75,45.87,45.59,45.83,17400.0,39.0775,39.18,38.9408,39.1458,17400.0
2009-05-12 11:35:00,45.85,45.99,45.82,45.93,2300.0,39.1629,39.2825,39.1373,39.2312,2300.0
2009-05-12 11:40:00,45.89,45.93,45.76,45.79,2000.0,39.1971,39.2312,39.086,39.1116,2000.0
2009-05-12 11:45:00,45.74,45.76,45.62,45.62,3400.0,39.0689,39.086,38.9664,38.9664,3400.0
2009-05-12 11:50:00,45.67,45.7,45.61,45.61,3200.0,39.0091,39.0348,38.9579,38.9579,3200.0
2009-05-12 11:55:00,45.65,45.74,45.56,45.74,5900.0,38.9921,39.0689,38.9152,39.0689,5900.0
2009-05-12 12:00:00,45.75,45.86,45.72,45.8,7300.0,39.0775,39.1714,39.0519,39.1202,7300.0
2009-05-12 12:05:00,45.79,45.79,45.57,45.57,3700.0,39.1116,39.1116,38.9237,38.9237,3700.0
2009-05-12 12:10:00,45.6,45.68,45.58,45.58,5400.0,38.9494,39.0177,38.9323,38.9323,5400.0
2009-05-12 12:15:00,45.57,45.61,45.52,45.57,5000.0,38.9237,38.9579,38.881,38.9237,5000.0
2009-05-12 12:20:00,45.57,45.57,45.42,45.45,5400.0,38.9237,38.9237,38.7956,38.8212,5400.0
2009-05-12 12:25:00,45.45,45.61,45.45,45.59,5900.0,38.8212,38.9579,38.8212,38.9408,5900.0
2009-05-12 12:30:00,45.57,45.59,45.52,45.52,6900.0,38.9237,38.9408,38.881,38.881,6900.0
2009-05-12 12:35:00,45.49,45.49,45.33,45.39,5500.0,38.8554,38.8554,38.7187,38.77,5500.0
2009-05-12 12:40:00,45.42,45.44,45.36,45.38,5600.0,38.7956,38.8127,38.7444,38.7614,5600.0
2009-05-12 12:45:00,45.35,45.47,45.35,45.47,2800.0,38.7358,38.8383,38.7358,38.8383,2800.0
2009-05-12 12:50:00,45.45,45.48,45.38,45.43,5200.0,38.8212,38.8469,38.7614,38.8041,5200.0
2009-05-12 12:55:00,45.41,45.42,45.33,45.34,1100.0,38.7871,38.7956,38.7187,38.7273,1100.0
2009-05-12 13:00:00,45.33,45.41,45.32,45.38,3600.0,38.7187,38.7871,38.7102,38.7614,3600.0
2009-05-12 13:05:00,45.38,45.45,45.38,45.44,5300.0,38.7614,38.8212,38.7614,38.8127,5300.0
2009-05-12 13:10:00,45.43,45.51,45.43,45.43,5800.0,38.8041,38.8725,38.8041,38.8041,5800.0
2009-05-12 13:15:00,45.47,45.48,45.45,45.48,1400.0,38.8383,38.8469,38.8212,38.8469,1400.0
2009-05-12 13:20:00,45.46,45.63,45.46,45.61,3800.0,38.8298,38.975,38.8298,38.9579,3800.0
2009-05-12 13:25:00,45.58,45.6,45.5,45.52,3100.0,38.9323,38.9494,38.8639,38.881,3100.0
2009-05-12 13:30:00,45.53,45.53,45.45,45.45,3000.0,38.8896,38.8896,38.8212,38.8212,3000.0
2009-05-12 13:35:00,45.46,45.77,45.46,45.77,6600.0,38.8298,39.0946,38.8298,39.0946,6600.0
2009-05-12 13:40:00,45.76,45.79,45.68,45.68,12200.0,39.086,39.1116,39.0177,39.0177,12200.0
2009-05-12 13:45:00,45.68,45.69,45.6,45.64,3600.0,39.0177,39.0262,38.9494,38.9835,3600.0
2009-05-12 13:50:00,45.64,45.68,45.61,45.65,3000.0,38.9835,39.0177,38.9579,38.9921,3000.0
2009-05-12 13:55:00,45.63,45.63,45.47,45.53,4000.0,38.975,38.975,38.8383,38.8896,4000.0
2009-05-12 14:00:00,45.5,45.64,45.48,45.64,4100.0,38.8639,38.9835,38.8469,38.9835,4100.0
2009-05-12 14:05:00,45.66,45.83,45.66,45.76,6100.0,39.0006,39.1458,39.0006,39.086,6100.0
2009-05-12 14:10:00,45.75,45.75,45.63,45.71,4200.0,39.0775,39.0775,38.975,39.0433,4200.0
2009-05-12 14:15:00,45.73,45.74,45.68,45.69,3300.0,39.0604,39.0689,39.0177,39.0262,3300.0
2009-05-12 14:20:00,45.69,45.89,45.68,45.89,11200.0,39.0262,39.1971,39.0177,39.1971,11200.0
2009-05-12 14:25:00,45.83,45.91,45.69,45.69,11200.0,39.1458,39.2141,39.0262,39.0262,11200.0
2009-05-12 14:30:00,45.68,45.8,45.65,45.8,7000.0,39.0177,39.1202,38.9921,39.1202,7000.0
2009-05-12 14:35:00,45.75,45.91,45.74,45.9,9400.0,39.0775,39.2141,39.0689,39.2056,9400.0
2009-05-12 14:40:00,45.91,46.02,45.9,46.01,11800.0,39.2141,39.3081,39.2056,39.2996,11800.0
2009-05-12 14:45:00,46.0,46.04,45.86,45.86,12900.0,39.291,39.3252,39.1714,39.1714,12900.0
2009-05-12 14:50:00,45.92,46.05,45.92,46.03,8000.0,39.2227,39.3337,39.2227,39.3166,8000.0
2009-05-12 14:55:00,46.05,46.28,46.05,46.06,11700.0,39.3337,39.5302,39.3337,39.3423,11700.0
2009-05-12 15:00:00,46.08,46.27,46.07,46.11,8300.0,39.3593,39.5216,39.3508,39.385,8300.0
2009-05-12 15:05:00,46.06,46.21,46.01,46.18,8200.0,39.3423,39.4704,39.2996,39.4448,8200.0
2009-05-12 15:10:00,46.21,46.24,45.91,46.03,11800.0,39.4704,39.496,39.2141,39.3166,11800.0
2009-05-12 15:15:00,46.03,46.2,46.01,46.19,6000.0,39.3166,39.4618,39.2996,39.4533,6000.0
2009-05-12 15:20:00,46.18,46.29,46.07,46.25,9900.0,39.4448,39.5387,39.3508,39.5046,9900.0
2009-05-12 15:25:00,46.3,46.52,46.26,46.26,11800.0,39.5473,39.7352,39.5131,39.5131,11800.0
2009-05-12 15:30:00,46.28,46.31,46.04,46.06,10200.0,39.5302,39.5558,39.3252,39.3423,10200.0
2009-05-12 15:35:00,46.03,46.33,46.03,46.24,10600.0,39.3166,39.5729,39.3166,39.496,10600.0
2009-05-12 15:40:00,46.21,46.23,46.08,46.1,9800.0,39.4704,39.4875,39.3593,39.3764,9800.0
2009-05-12 15:45:00,46.13,46.21,46.05,46.05,15500.0,39.4021,39.4704,39.3337,39.3337,15500.0
2009-05-12 15:50:00,46.05,46.16,45.96,46.14,26500.0,39.3337,39.4277,39.2568,39.4106,26500.0
2009-05-12 15:55:00,46.13,46.14,45.84,46.05,45600.0,39.4021,39.4106,39.1543,39.3337,45600.0
2009-05-13 09:30:00,45.52,45.59,45.18,45.18,15600.0,38.881,38.9408,38.5906,38.5906,15600.0
2009-05-13 09:35:00,45.14,45.23,44.85,44.85,31800.0,38.5564,38.6333,38.3087,38.3087,31800.0
2009-05-13 09:40:00,44.82,45.06,44.75,44.75,20500.0,38.2831,38.4881,38.2233,38.2233,20500.0
2009-05-13 09:45:00,44.83,44.86,44.61,44.72,19000.0,38.2917,38.3173,38.1037,38.1977,19000.0
2009-05-13 09:50:00,44.73,44.9,44.6,44.9,12900.0,38.2062,38.3514,38.0952,38.3514,12900.0
2009-05-13 09:55:00,44.99,45.1,44.75,44.8,25800.0,38.4283,38.5223,38.2233,38.266,25800.0
2009-05-13 10:00:00,44.77,44.78,44.5,44.7,22700.0,38.2404,38.2489,38.0098,38.1806,22700.0
2009-05-13 10:05:00,44.64,44.76,44.5,44.62,38300.0,38.1294,38.2319,38.0098,38.1123,38300.0
2009-05-13 10:10:00,44.62,44.77,44.59,44.64,14400.0,38.1123,38.2404,38.0867,38.1294,14400.0
2009-05-13 10:15:00,44.69,45.0,44.69,44.8,17300.0,38.1721,38.4369,38.1721,38.266,17300.0
2009-05-13 10:20:00,44.83,44.99,44.64,44.97,19300.0,38.2917,38.4283,38.1294,38.4112,19300.0
2009-05-13 10:25:00,44.97,45.03,44.87,44.97,3000.0,38.4112,38.4625,38.3258,38.4112,3000.0
2009-05-13 10:30:00,44.9,44.96,44.75,44.82,10000.0,38.3514,38.4027,38.2233,38.2831,10000.0
2009-05-13 10:35:00,44.84,44.91,44.51,44.56,12800.0,38.3002,38.36,38.0183,38.061,12800.0
2009-05-13 10:40:00,44.54,44.58,44.32,44.33,9600.0,38.044,38.0781,37.856,37.8646,9600.0
2009-05-13 10:45:00,44.33,44.58,44.27,44.48,22700.0,37.8646,38.0781,37.8133,37.9927,22700.0
2009-05-13 10:50:00,44.5,44.54,44.35,44.36,10300.0,38.0098,38.044,37.8817,37.8902,10300.0
2009-05-13 10:55:00,44.35,44.4,44.25,44.26,7300.0,37.8817,37.9244,37.7962,37.8048,7300.0
2009-05-13 11:00:00,44.24,44.32,44.14,44.23,17100.0,37.7877,37.856,37.7023,37.7792,17100.0
2009-05-13 11:05:00,44.24,44.24,44.07,44.07,11900.0,37.7877,37.7877,37.6425,37.6425,11900.0
2009-05-13 11:10:00,44.07,44.07,43.95,43.96,15900.0,37.6425,37.6425,37.54,37.5485,15900.0
2009-05-13 11:15:00,43.9,43.92,43.75,43.84,22700.0,37.4973,37.5144,37.3692,37.446,22700.0
2009-05-13 11:20:00,43.85,43.94,43.83,43.86,15400.0,37.4546,37.5315,37.4375,37.4631,15400.0
2009-05-13 11:25:00,43.89,44.1,43.87,43.96,19500.0,37.4888,37.6681,37.4717,37.5485,19500.0
2009-05-13 11:30:00,43.96,44.0,43.78,43.84,35400.0,37.5485,37.5827,37.3948,37.446,35400.0
2009-05-13 11:35:00,43.84,43.84,43.73,43.73,16400.0,37.446,37.446,37.3521,37.3521,16400.0
2009-05-13 11:40:00,43.74,43.77,43.68,43.68,15300.0,37.3606,37.3863,37.3094,37.3094,15300.0
2009-05-13 11:45:00,43.68,43.72,43.68,43.69,25400.0,37.3094,37.3435,37.3094,37.3179,25400.0
2009-05-13 11:50:00,43.69,43.74,43.68,43.69,20600.0,37.3179,37.3606,37.3094,37.3179,20600.0
2009-05-13 11:55:00,43.7,43.8,43.7,43.75,21500.0,37.3265,37.4119,37.3265,37.3692,21500.0
2009-05-13 12:00:00,43.75,43.78,43.68,43.7,53000.0,37.3692,37.3948,37.3094,37.3265,53000.0
2009-05-13 12:05:00,43.69,43.76,43.61,43.61,26800.0,37.3179,37.3777,37.2496,37.2496,26800.0
2009-05-13 12:10:00,43.6,43.63,43.48,43.55,21200.0,37.241,37.2667,37.1385,37.1983,21200.0
2009-05-13 12:15:00,43.55,43.55,43.5,43.51,13800.0,37.1983,37.1983,37.1556,37.1642,13800.0
2009-05-13 12:20:00,43.51,43.55,43.49,43.54,11400.0,37.1642,37.1983,37.1471,37.1898,11400.0
2009-05-13 12:25:00,43.53,43.54,43.5,43.52,13300.0,37.1813,37.1898,37.1556,37.1727,13300.0
2009-05-13 12:30:00,43.52,43.53,43.45,43.46,20200.0,37.1727,37.1813,37.1129,37.1215,20200.0
2009-05-13 12:35:00,43.46,43.55,43.45,43.49,6600.0,37.1215,37.1983,37.1129,37.1471,6600.0
2009-05-13 12:40:00,43.47,43.49,43.45,43.48,17200.0,37.13,37.1471,37.1129,37.1385,17200.0
2009-05-13 12:45:00,43.45,43.45,43.35,43.4,9400.0,37.1129,37.1129,37.0275,37.0702,9400.0
2009-05-13 12:50:00,43.35,43.38,43.26,43.28,5200.0,37.0275,37.0531,36.9506,36.9677,5200.0
2009-05-13 12:55:00,43.27,43.33,43.25,43.29,19700.0,36.9592,37.0104,36.9421,36.9763,19700.0
2009-05-13 13:00:00,43.29,43.31,43.26,43.29,19100.0,36.9763,36.9933,36.9506,36.9763,19100.0
2009-05-13 13:05:00,43.27,43.32,43.12,43.14,22500.0,36.9592,37.0019,36.8311,36.8481,22500.0
2009-05-13 13:10:00,43.1,43.13,43.02,43.06,19700.0,36.814,36.8396,36.7456,36.7798,19700.0
2009-05-13 13:15:00,43.04,43.06,43.0,43.04,66400.0,36.7627,36.7798,36.7286,36.7627,66400.0
2009-05-13 13:20:00,43.05,43.06,43.01,43.04,19200.0,36.7713,36.7798,36.7371,36.7627,19200.0
2009-05-13 13:25:00,43.05,43.11,43.01,43.06,23500.0,36.7713,36.8225,36.7371,36.7798,23500.0
2009-05-13 13:30:00,43.06,43.2,43.05,43.17,29700.0,36.7798,36.8994,36.7713,36.8738,29700.0
2009-05-13 13:35:00,43.15,43.36,43.07,43.36,26900.0,36.8567,37.0361,36.7883,37.0361,26900.0
2009-05-13 13:40:00,43.37,43.42,43.3,43.33,19000.0,37.0446,37.0873,36.9848,37.0104,19000.0
2009-05-13 13:45:00,43.33,43.36,43.3,43.31,8700.0,37.0104,37.0361,36.9848,36.9933,8700.0
2009-05-13 13:50:00,43.34,43.6,43.34,43.54,11500.0,37.019,37.241,37.019,37.1898,11500.0
2009-05-13 13:55:00,43.55,43.63,43.5,43.5,17000.0,37.1983,37.2667,37.1556,37.1556,17000.0
2009-05-13 14:00:00,43.51,43.52,43.13,43.13,18000.0,37.1642,37.1727,36.8396,36.8396,18000.0
2009-05-13 14:05:00,43.12,43.17,43.1,43.13,13600.0,36.8311,36.8738,36.814,36.8396,13600.0
2009-05-13 14:10:00,43.12,43.27,43.09,43.2,18300.0,36.8311,36.9592,36.8054,36.8994,18300.0
2009-05-13 14:15:00,43.19,43.2,42.96,42.96,15300.0,36.8908,36.8994,36.6944,36.6944,15300.0
2009-05-13 14:20:00,42.95,42.95,42.88,42.91,18400.0,36.6858,36.6858,36.6261,36.6517,18400.0
2009-05-13 14:25:00,42.93,43.06,42.92,42.92,22100.0,36.6688,36.7798,36.6602,36.6602,22100.0
2009-05-13 14:30:00,42.94,42.97,42.81,42.84,17400.0,36.6773,36.7029,36.5663,36.5919,17400.0
2009-05-13 14:35:00,42.85,42.85,42.77,42.84,20400.0,36.6004,36.6004,36.5321,36.5919,20400.0
2009-05-13 14:40:00,42.83,42.83,42.76,42.79,19100.0,36.5833,36.5833,36.5236,36.5492,19100.0
2009-05-13 14:45:00,42.8,42.81,42.74,42.77,18400.0,36.5577,36.5663,36.5065,36.5321,18400.0
2009-05-13 14:50:00,42.78,42.93,42.77,42.87,18400.0,36.5406,36.6688,36.5321,36.6175,18400.0
2009-05-13 14:55:00,42.91,43.04,42.89,43.02,10800.0,36.6517,36.7627,36.6346,36.7456,10800.0
2009-05-13 15:00:00,43.05,43.13,42.83,42.84,26500.0,36.7713,36.8396,36.5833,36.5919,26500.0
2009-05-13 15:05:00,42.81,42.92,42.8,42.87,24600.0,36.5663,36.6602,36.5577,36.6175,24600.0
2009-05-13 15:10:00,42.9,42.92,42.77,42.78,28700.0,36.6431,36.6602,36.5321,36.5406,28700.0
2009-05-13 15:15:00,42.8,42.8,42.74,42.78,16100.0,36.5577,36.5577,36.5065,36.5406,16100.0
2009-05-13 15:20:00,42.78,43.08,42.74,43.0,35400.0,36.5406,36.7969,36.5065,36.7286,35400.0
2009-05-13 15:25:00,43.02,43.02,42.74,42.77,29600.0,36.7456,36.7456,36.5065,36.5321,29600.0
2009-05-13 15:30:00,42.79,42.84,42.74,42.78,49200.0,36.5492,36.5919,36.5065,36.5406,49200.0
2009-05-13 15:35:00,42.9,42.97,42.75,42.77,55900.0,36.6431,36.7029,36.515,36.5321,55900.0
2009-05-13 15:40:00,42.76,42.8,42.54,42.58,62100.0,36.5236,36.5577,36.3356,36.3698,62100.0
2009-05-13 15:45:00,42.6,42.81,42.6,42.74,58000.0,36.3869,36.5663,36.3869,36.5065,58000.0
2009-05-13 15:50:00,42.76,42.8,42.46,42.5,101500.0,36.5236,36.5577,36.2673,36.3015,101500.0
2009-05-13 15:55:00,42.56,42.58,42.32,42.43,125300.0,36.3527,36.3698,36.1477,36.2417,125300.0
2009-05-14 09:30:00,42.76,43.38,42.57,42.96,13900.0,36.5236,37.0531,36.3613,36.6944,13900.0
2009-05-14 09:35:00,43.03,43.58,42.67,42.67,16600.0,36.7542,37.224,36.4467,36.4467,16600.0
2009-05-14 09:40:00,42.66,42.86,42.47,42.47,35100.0,36.4381,36.609,36.2759,36.2759,35100.0
2009-05-14 09:45:00,42.47,42.54,42.08,42.23,36300.0,36.2759,36.3356,35.9427,36.0709,36300.0
2009-05-14 09:50:00,42.2,42.2,41.67,41.79,67100.0,36.0452,36.0452,35.5925,35.695,67100.0
2009-05-14 09:55:00,41.79,41.91,41.62,41.75,90200.0,35.695,35.7975,35.5498,35.6609,90200.0
2009-05-14 10:00:00,41.75,41.75,41.6,41.69,93100.0,35.6609,35.6609,35.5327,35.6096,93100.0
2009-05-14 10:05:00,41.69,41.85,41.56,41.61,90000.0,35.6096,35.7463,35.4986,35.5413,90000.0
2009-05-14 10:10:00,41.61,41.82,41.58,41.74,40700.0,35.5413,35.7207,35.5157,35.6523,40700.0
2009-05-14 10:15:00,41.76,42.07,41.75,41.9,25700.0,35.6694,35.9342,35.6609,35.789,25700.0
2009-05-14 10:20:00,41.94,42.24,41.93,41.97,15500.0,35.8232,36.0794,35.8146,35.8488,15500.0
2009-05-14 10:25:00,41.97,42.01,41.82,41.86,12100.0,35.8488,35.8829,35.7207,35.7548,12100.0
2009-05-14 10:30:00,41.85,42.19,41.85,42.12,24200.0,35.7463,36.0367,35.7463,35.9769,24200.0
2009-05-14 10:35:00,42.12,42.32,42.06,42.06,16000.0,35.9769,36.1477,35.9257,35.9257,16000.0
2009-05-14 10:40:00,42.09,42.12,42.01,42.03,11500.0,35.9513,35.9769,35.8829,35.9,11500.0
2009-05-14 10:45:00,42.02,42.02,41.77,41.77,15600.0,35.8915,35.8915,35.6779,35.6779,15600.0
2009-05-14 10:50:00,41.83,42.03,41.8,42.0,9100.0,35.7292,35.9,35.7036,35.8744,9100.0
2009-05-14 10:55:00,42.05,42.09,41.86,41.87,17700.0,35.9171,35.9513,35.7548,35.7634,17700.0
2009-05-14 11:00:00,41.87,42.15,41.85,42.13,13900.0,35.7634,36.0025,35.7463,35.9854,13900.0
2009-05-14 11:05:00,42.15,42.32,42.15,42.32,7500.0,36.0025,36.1477,36.0025,36.1477,7500.0
2009-05-14 11:10:00,42.32,42.5,42.32,42.5,10000.0,36.1477,36.3015,36.1477,36.3015,10000.0
2009-05-14 11:15:00,42.5,42.5,42.36,42.36,15600.0,36.3015,36.3015,36.1819,36.1819,15600.0
2009-05-14 11:20:00,42.42,42.42,42.25,42.25,11700.0,36.2331,36.2331,36.0879,36.0879,11700.0
2009-05-14 11:25:00,42.2,42.23,42.13,42.17,9300.0,36.0452,36.0709,35.9854,36.0196,9300.0
2009-05-14 11:30:00,42.15,42.19,42.12,42.18,20000.0,36.0025,36.0367,35.9769,36.0282,20000.0
2009-05-14 11:35:00,42.17,42.18,42.11,42.12,9300.0,36.0196,36.0282,35.9684,35.9769,9300.0
2009-05-14 11:40:00,42.14,42.17,42.0,42.02,8800.0,35.994,36.0196,35.8744,35.8915,8800.0
2009-05-14 11:45:00,42.02,42.02,41.88,41.91,5900.0,35.8915,35.8915,35.7719,35.7975,5900.0
2009-05-14 11:50:00,41.93,41.96,41.85,41.88,8100.0,35.8146,35.8402,35.7463,35.7719,8100.0
2009-05-14 11:55:00,41.89,41.89,41.78,41.78,17800.0,35.7804,35.7804,35.6865,35.6865,17800.0
2009-05-14 12:00:00,41.79,41.8,41.74,41.8,18900.0,35.695,35.7036,35.6523,35.7036,18900.0
2009-05-14 12:05:00,41.8,41.85,41.77,41.81,15100.0,35.7036,35.7463,35.6779,35.7121,15100.0
2009-05-14 12:10:00,41.81,41.89,41.74,41.75,18800.0,35.7121,35.7804,35.6523,35.6609,18800.0
2009-05-14 12:15:00,41.76,41.81,41.75,41.78,7500.0,35.6694,35.7121,35.6609,35.6865,7500.0
2009-05-14 12:20:00,41.77,41.79,41.74,41.77,6000.0,35.6779,35.695,35.6523,35.6779,6000.0
2009-05-14 12:25:00,41.78,41.82,41.67,41.82,20400.0,35.6865,35.7207,35.5925,35.7207,20400.0
2009-05-14 12:30:00,41.82,41.92,41.8,41.92,6700.0,35.7207,35.8061,35.7036,35.8061,6700.0
2009-05-14 12:35:00,41.88,41.93,41.86,41.89,8700.0,35.7719,35.8146,35.7548,35.7804,8700.0
2009-05-14 12:40:00,41.89,41.89,41.7,41.77,21800.0,35.7804,35.7804,35.6182,35.6779,21800.0
2009-05-14 12:45:00,41.76,41.76,41.69,41.75,9800.0,35.6694,35.6694,35.6096,35.6609,9800.0
2009-05-14 12:50:00,41.75,41.8,41.62,41.65,41800.0,35.6609,35.7036,35.5498,35.5754,41800.0
2009-05-14 12:55:00,41.67,41.74,41.62,41.62,12300.0,35.5925,35.6523,35.5498,35.5498,12300.0
2009-05-14 13:00:00,41.64,41.65,41.58,41.62,14900.0,35.5669,35.5754,35.5157,35.5498,14900.0
2009-05-14 13:05:00,41.64,41.64,41.59,41.59,3400.0,35.5669,35.5669,35.5242,35.5242,3400.0
2009-05-14 13:10:00,41.61,41.64,41.38,41.4,21600.0,35.5413,35.5669,35.3448,35.3619,21600.0
2009-05-14 13:15:00,41.4,41.44,41.31,41.33,12800.0,35.3619,35.3961,35.285,35.3021,12800.0
2009-05-14 13:20:00,41.33,41.33,41.21,41.24,23300.0,35.3021,35.3021,35.1996,35.2252,23300.0
2009-05-14 13:25:00,41.25,41.28,41.22,41.24,9200.0,35.2338,35.2594,35.2082,35.2252,9200.0
2009-05-14 13:30:00,41.25,41.4,41.22,41.4,14100.0,35.2338,35.3619,35.2082,35.3619,14100.0
2009-05-14 13:35:00,41.4,41.57,41.39,41.54,10500.0,35.3619,35.5071,35.3534,35.4815,10500.0
2009-05-14 13:40:00,41.54,41.59,41.53,41.53,8600.0,35.4815,35.5242,35.473,35.473,8600.0
2009-05-14 13:45:00,41.54,41.56,41.44,41.5,10800.0,35.4815,35.4986,35.3961,35.4473,10800.0
2009-05-14 13:50:00,41.52,41.68,41.49,41.64,12800.0,35.4644,35.6011,35.4388,35.5669,12800.0
2009-05-14 13:55:00,41.66,41.66,41.42,41.46,5500.0,35.584,35.584,35.379,35.4132,5500.0
2009-05-14 14:00:00,41.47,41.6,41.44,41.55,8400.0,35.4217,35.5327,35.3961,35.49,8400.0
2009-05-14 14:05:00,41.54,41.62,41.54,41.54,7200.0,35.4815,35.5498,35.4815,35.4815,7200.0
2009-05-14 14:10:00,41.54,41.62,41.47,41.54,37400.0,35.4815,35.5498,35.4217,35.4815,37400.0
2009-05-14 14:15:00,41.58,41.68,41.54,41.66,16200.0,35.5157,35.6011,35.4815,35.584,16200.0
2009-05-14 14:20:00,41.69,41.8,41.69,41.78,13000.0,35.6096,35.7036,35.6096,35.6865,13000.0
2009-05-14 14:25:00,41.74,41.77,41.63,41.66,11100.0,35.6523,35.6779,35.5584,35.584,11100.0
2009-05-14 14:30:00,41.68,41.85,41.65,41.83,39500.0,35.6011,35.7463,35.5754,35.7292,39500.0
2009-05-14 14:35:00,41.84,42.03,41.84,42.01,30700.0,35.7377,35.9,35.7377,35.8829,30700.0
2009-05-14 14:40:00,42.02,42.05,41.98,41.99,11600.0,35.8915,35.9171,35.8573,35.8659,11600.0
2009-05-14 14:45:00,42.0,42.0,41.75,41.76,13100.0,35.8744,35.8744,35.6609,35.6694,13100.0
2009-05-14 14:50:00,41.78,41.79,41.72,41.73,10600.0,35.6865,35.695,35.6352,35.6438,10600.0
2009-05-14 14:55:00,41.72,41.8,41.65,41.75,16900.0,35.6352,35.7036,35.5754,35.6609,16900.0
2009-05-14 15:00:00,41.74,41.89,41.74,41.8,16800.0,35.6523,35.7804,35.6523,35.7036,16800.0
2009-05-14 15:05:00,41.83,41.85,41.69,41.75,16600.0,35.7292,35.7463,35.6096,35.6609,16600.0
2009-05-14 15:10:00,41.75,41.8,41.72,41.74,26500.0,35.6609,35.7036,35.6352,35.6523,26500.0
2009-05-14 15:15:00,41.74,41.83,41.69,41.83,32400.0,35.6523,35.7292,35.6096,35.7292,32400.0
2009-05-14 15:20:00,41.82,41.82,41.67,41.75,26200.0,35.7207,35.7207,35.5925,35.6609,26200.0
2009-05-14 15:25:00,41.75,41.82,41.66,41.67,23300.0,35.6609,35.7207,35.584,35.5925,23300.0
2009-05-14 15:30:00,41.64,41.64,41.37,41.4,26800.0,35.5669,35.5669,35.3363,35.3619,26800.0
2009-05-14 15:35:00,41.4,41.46,41.33,41.39,48300.0,35.3619,35.4132,35.3021,35.3534,48300.0
2009-05-14 15:40:00,41.38,41.52,41.38,41.41,37500.0,35.3448,35.4644,35.3448,35.3705,37500.0
2009-05-14 15:45:00,41.41,41.56,41.4,41.51,51600.0,35.3705,35.4986,35.3619,35.4559,51600.0
2009-05-14 15:50:00,41.53,41.6,41.45,41.48,45700.0,35.473,35.5327,35.4046,35.4302,45700.0
2009-05-14 15:55:00,41.48,41.53,41.39,41.42,64500.0,35.4302,35.473,35.3534,35.379,64500.0
2009-05-15 09:30:00,42.0,42.98,41.25,42.8,166200.0,35.8744,36.7115,35.2338,36.5577,166200.0
2009-05-15 09:35:00,42.8,43.19,42.27,42.54,61100.0,36.5577,36.8908,36.105,36.3356,61100.0
2009-05-15 09:40:00,42.54,42.62,42.28,42.51,13800.0,36.3356,36.404,36.1136,36.31,13800.0
2009-05-15 09:45:00,42.57,42.71,42.53,42.71,26400.0,36.3613,36.4809,36.3271,36.4809,26400.0
2009-05-15 09:50:00,42.7,43.04,42.65,43.04,32300.0,36.4723,36.7627,36.4296,36.7627,32300.0
2009-05-15 09:55:00,43.04,43.07,42.84,42.91,29700.0,36.7627,36.7883,36.5919,36.6517,29700.0
2009-05-15 10:00:00,42.89,42.89,42.29,42.46,30100.0,36.6346,36.6346,36.1221,36.2673,30100.0
2009-05-15 10:05:00,42.51,42.7,42.33,42.7,14200.0,36.31,36.4723,36.1563,36.4723,14200.0
2009-05-15 10:10:00,42.7,42.79,42.25,42.31,33000.0,36.4723,36.5492,36.0879,36.1392,33000.0
2009-05-15 10:15:00,42.31,42.53,42.16,42.46,22700.0,36.1392,36.3271,36.0111,36.2673,22700.0
2009-05-15 10:20:00,42.43,42.53,42.36,42.46,9500.0,36.2417,36.3271,36.1819,36.2673,9500.0
2009-05-15 10:25:00,42.46,42.65,42.46,42.61,15000.0,36.2673,36.4296,36.2673,36.3954,15000.0
2009-05-15 10:30:00,42.62,42.87,42.58,42.87,23800.0,36.404,36.6175,36.3698,36.6175,23800.0
2009-05-15 10:35:00,42.88,43.0,42.86,42.92,28500.0,36.6261,36.7286,36.609,36.6602,28500.0
2009-05-15 10:40:00,42.93,43.13,42.93,43.12,20700.0,36.6688,36.8396,36.6688,36.8311,20700.0
2009-05-15 10:45:00,43.11,43.14,43.07,43.11,15300.0,36.8225,36.8481,36.7883,36.8225,15300.0
2009-05-15 10:50:00,43.1,43.15,42.99,43.09,33500.0,36.814,36.8567,36.72,36.8054,33500.0
2009-05-15 10:55:00,43.11,43.15,43.02,43.07,9400.0,36.8225,36.8567,36.7456,36.7883,9400.0
2009-05-15 11:00:00,43.07,43.1,42.88,42.95,14300.0,36.7883,36.814,36.6261,36.6858,14300.0
2009-05-15 11:05:00,42.96,42.97,42.89,42.95,6300.0,36.6944,36.7029,36.6346,36.6858,6300.0
2009-05-15 11:10:00,42.89,43.08,42.89,43.03,15100.0,36.6346,36.7969,36.6346,36.7542,15100.0
2009-05-15 11:15:00,43.03,43.07,43.01,43.03,4200.0,36.7542,36.7883,36.7371,36.7542,4200.0
2009-05-15 11:20:00,43.07,43.07,42.76,42.83,4500.0,36.7883,36.7883,36.5236,36.5833,4500.0
2009-05-15 11:25:00,42.82,42.92,42.82,42.85,6900.0,36.5748,36.6602,36.5748,36.6004,6900.0
2009-05-15 11:30:00,42.87,42.88,42.75,42.75,2400.0,36.6175,36.6261,36.515,36.515,2400.0
2009-05-15 11:35:00,42.75,42.8,42.59,42.59,3200.0,36.515,36.5577,36.3784,36.3784,3200.0
2009-05-15 11:40:00,42.56,42.56,42.42,42.43,7100.0,36.3527,36.3527,36.2331,36.2417,7100.0
2009-05-15 11:45:00,42.42,42.48,42.42,42.42,22900.0,36.2331,36.2844,36.2331,36.2331,22900.0
2009-05-15 11:50:00,42.43,42.45,42.16,42.17,13800.0,36.2417,36.2588,36.0111,36.0196,13800.0
2009-05-15 11:55:00,42.17,42.18,41.99,41.99,14000.0,36.0196,36.0282,35.8659,35.8659,14000.0
2009-05-15 12:00:00,42.0,42.12,41.95,42.12,12600.0,35.8744,35.9769,35.8317,35.9769,12600.0
2009-05-15 12:05:00,42.14,42.15,42.06,42.08,8000.0,35.994,36.0025,35.9257,35.9427,8000.0
2009-05-15 12:10:00,42.06,42.15,42.06,42.14,10900.0,35.9257,36.0025,35.9257,35.994,10900.0
2009-05-15 12:15:00,42.12,42.16,41.94,41.94,19500.0,35.9769,36.0111,35.8232,35.8232,19500.0
2009-05-15 12:20:00,41.96,42.01,41.91,42.01,4700.0,35.8402,35.8829,35.7975,35.8829,4700.0
2009-05-15 12:25:00,42.05,42.16,42.04,42.04,3700.0,35.9171,36.0111,35.9086,35.9086,3700.0
2009-05-15 12:30:00,42.05,42.08,42.01,42.07,1900.0,35.9171,35.9427,35.8829,35.9342,1900.0
2009-05-15 12:35:00,42.05,42.08,41.94,42.07,21400.0,35.9171,35.9427,35.8232,35.9342,21400.0
2009-05-15 12:40:00,42.09,42.09,42.01,42.06,5400.0,35.9513,35.9513,35.8829,35.9257,5400.0
2009-05-15 12:45:00,42.06,42.16,42.04,42.05,20100.0,35.9257,36.0111,35.9086,35.9171,20100.0
2009-05-15 12:50:00,42.05,42.1,41.99,41.99,4000.0,35.9171,35.9598,35.8659,35.8659,4000.0
2009-05-15 12:55:00,41.99,42.05,41.92,42.05,9100.0,35.8659,35.9171,35.8061,35.9171,9100.0
2009-05-15 13:00:00,42.04,42.05,41.96,42.0,9300.0,35.9086,35.9171,35.8402,35.8744,9300.0
2009-05-15 13:05:00,41.98,42.02,41.9,42.01,40700.0,35.8573,35.8915,35.789,35.8829,40700.0
2009-05-15 13:10:00,42.02,42.02,41.9,41.95,16900.0,35.8915,35.8915,35.789,35.8317,16900.0
2009-05-15 13:15:00,41.95,42.16,41.95,42.11,20200.0,35.8317,36.0111,35.8317,35.9684,20200.0
2009-05-15 13:20:00,42.08,42.08,41.88,41.88,10100.0,35.9427,35.9427,35.7719,35.7719,10100.0
2009-05-15 13:25:00,41.88,41.95,41.78,41.93,17300.0,35.7719,35.8317,35.6865,35.8146,17300.0
2009-05-15 13:30:00,41.94,41.95,41.85,41.89,7200.0,35.8232,35.8317,35.7463,35.7804,7200.0
2009-05-15 13:35:00,41.82,41.83,41.77,41.78,7200.0,35.7207,35.7292,35.6779,35.6865,7200.0
2009-05-15 13:40:00,41.8,41.88,41.78,41.87,4900.0,35.7036,35.7719,35.6865,35.7634,4900.0
2009-05-15 13:45:00,41.8,41.93,41.79,41.93,15700.0,35.7036,35.8146,35.695,35.8146,15700.0
2009-05-15 13:50:00,41.93,42.01,41.92,41.98,10100.0,35.8146,35.8829,35.8061,35.8573,10100.0
2009-05-15 13:55:00,41.95,41.97,41.89,41.89,6100.0,35.8317,35.8488,35.7804,35.7804,6100.0
2009-05-15 14:00:00,41.88,41.95,41.87,41.94,5900.0,35.7719,35.8317,35.7634,35.8232,5900.0
2009-05-15 14:05:00,41.94,41.97,41.81,41.97,5900.0,35.8232,35.8488,35.7121,35.8488,5900.0
2009-05-15 14:10:00,41.97,42.08,41.97,42.02,12300.0,35.8488,35.9427,35.8488,35.8915,12300.0
2009-05-15 14:15:00,42.01,42.04,41.89,41.92,6100.0,35.8829,35.9086,35.7804,35.8061,6100.0
2009-05-15 14:20:00,41.91,42.04,41.91,42.04,14300.0,35.7975,35.9086,35.7975,35.9086,14300.0
2009-05-15 14:25:00,42.04,42.04,41.85,41.88,12700.0,35.9086,35.9086,35.7463,35.7719,12700.0
2009-05-15 14:30:00,41.9,41.92,41.75,41.79,10100.0,35.789,35.8061,35.6609,35.695,10100.0
2009-05-15 14:35:00,41.78,41.78,41.62,41.65,13400.0,35.6865,35.6865,35.5498,35.5754,13400.0
2009-05-15 14:40:00,41.66,41.68,41.43,41.46,27000.0,35.584,35.6011,35.3875,35.4132,27000.0
2009-05-15 14:45:00,41.45,41.5,41.43,41.47,4800.0,35.4046,35.4473,35.3875,35.4217,4800.0
2009-05-15 14:50:00,41.49,41.57,41.44,41.57,18700.0,35.4388,35.5071,35.3961,35.5071,18700.0
2009-05-15 14:55:00,41.57,41.58,41.48,41.5,16100.0,35.5071,35.5157,35.4302,35.4473,16100.0
2009-05-15 15:00:00,41.51,41.52,41.34,41.35,11200.0,35.4559,35.4644,35.3107,35.3192,11200.0
2009-05-15 15:05:00,41.38,41.55,41.29,41.42,8400.0,35.3448,35.49,35.268,35.379,8400.0
2009-05-15 15:10:00,41.42,41.54,41.36,41.5,13000.0,35.379,35.4815,35.3277,35.4473,13000.0
2009-05-15 15:15:00,41.51,41.54,41.33,41.33,15300.0,35.4559,35.4815,35.3021,35.3021,15300.0
2009-05-15 15:20:00,41.32,41.51,41.32,41.5,19300.0,35.2936,35.4559,35.2936,35.4473,19300.0
2009-05-15 15:25:00,41.51,41.63,41.48,41.53,51000.0,35.4559,35.5584,35.4302,35.473,51000.0
2009-05-15 15:30:00,41.53,41.57,41.27,41.34,50200.0,35.473,35.5071,35.2509,35.3107,50200.0
2009-05-15 15:35:00,41.34,41.45,41.29,41.29,28900.0,35.3107,35.4046,35.268,35.268,28900.0
2009-05-15 15:40:00,41.31,41.44,41.25,41.41,61900.0,35.285,35.3961,35.2338,35.3705,61900.0
2009-05-15 15:45:00,41.41,41.42,41.24,41.3,78400.0,35.3705,35.379,35.2252,35.2765,78400.0
2009-05-15 15:50:00,41.3,41.38,41.26,41.28,36100.0,35.2765,35.3448,35.2423,35.2594,36100.0
2009-05-15 15:55:00,41.3,41.39,41.19,41.38,72600.0,35.2765,35.3534,35.1825,35.3448,72600.0
2009-05-18 09:30:00,41.93,43.24,41.77,42.05,24100.0,35.8146,36.9336,35.6779,35.9171,24100.0
2009-05-18 09:35:00,42.02,42.3,41.58,42.22,17700.0,35.8915,36.1306,35.5157,36.0623,17700.0
2009-05-18 09:40:00,42.22,42.29,41.69,42.07,25600.0,36.0623,36.1221,35.6096,35.9342,25600.0
2009-05-18 09:45:00,42.07,42.24,41.85,41.89,16400.0,35.9342,36.0794,35.7463,35.7804,16400.0
2009-05-18 09:50:00,41.88,42.09,41.7,41.76,22100.0,35.7719,35.9513,35.6182,35.6694,22100.0
2009-05-18 09:55:00,41.76,41.86,41.62,41.75,13700.0,35.6694,35.7548,35.5498,35.6609,13700.0
2009-05-18 10:00:00,41.75,41.85,41.55,41.72,13600.0,35.6609,35.7463,35.49,35.6352,13600.0
2009-05-18 10:05:00,41.73,41.94,41.64,41.73,10800.0,35.6438,35.8232,35.5669,35.6438,10800.0
2009-05-18 10:10:00,41.75,41.88,41.59,41.74,27500.0,35.6609,35.7719,35.5242,35.6523,27500.0
2009-05-18 10:15:00,41.73,41.89,41.65,41.8,11100.0,35.6438,35.7804,35.5754,35.7036,11100.0
2009-05-18 10:20:00,41.8,42.14,41.8,42.07,16500.0,35.7036,35.994,35.7036,35.9342,16500.0
2009-05-18 10:25:00,42.05,42.15,42.0,42.07,8000.0,35.9171,36.0025,35.8744,35.9342,8000.0
2009-05-18 10:30:00,42.11,42.3,42.11,42.26,14800.0,35.9684,36.1306,35.9684,36.0965,14800.0
2009-05-18 10:35:00,42.27,42.5,42.26,42.49,16300.0,36.105,36.3015,36.0965,36.2929,16300.0
2009-05-18 10:40:00,42.46,42.54,42.31,42.53,24500.0,36.2673,36.3356,36.1392,36.3271,24500.0
2009-05-18 10:45:00,42.53,42.77,42.51,42.77,19400.0,36.3271,36.5321,36.31,36.5321,19400.0
2009-05-18 10:50:00,42.77,42.81,42.67,42.71,8700.0,36.5321,36.5663,36.4467,36.4809,8700.0
2009-05-18 10:55:00,42.68,42.86,42.67,42.82,16800.0,36.4552,36.609,36.4467,36.5748,16800.0
2009-05-18 11:00:00,42.82,42.86,42.72,42.79,18200.0,36.5748,36.609,36.4894,36.5492,18200.0
2009-05-18 11:05:00,42.79,42.81,42.7,42.79,25400.0,36.5492,36.5663,36.4723,36.5492,25400.0
2009-05-18 11:10:00,42.78,42.85,42.78,42.85,7200.0,36.5406,36.6004,36.5406,36.6004,7200.0
2009-05-18 11:15:00,42.83,42.97,42.83,42.88,14600.0,36.5833,36.7029,36.5833,36.6261,14600.0
2009-05-18 11:20:00,42.87,43.02,42.78,42.99,21800.0,36.6175,36.7456,36.5406,36.72,21800.0
2009-05-18 11:25:00,42.99,43.11,42.94,43.1,19300.0,36.72,36.8225,36.6773,36.814,19300.0
2009-05-18 11:30:00,43.11,43.34,43.07,43.32,35200.0,36.8225,37.019,36.7883,37.0019,35200.0
2009-05-18 11:35:00,43.31,43.47,43.18,43.18,27700.0,36.9933,37.13,36.8823,36.8823,27700.0
2009-05-18 11:40:00,43.18,43.18,43.07,43.12,11900.0,36.8823,36.8823,36.7883,36.8311,11900.0
2009-05-18 11:45:00,43.15,43.18,42.93,42.93,6900.0,36.8567,36.8823,36.6688,36.6688,6900.0
2009-05-18 11:50:00,42.93,43.09,42.9,43.03,8800.0,36.6688,36.8054,36.6431,36.7542,8800.0
2009-05-18 11:55:00,43.09,43.09,42.87,42.92,5200.0,36.8054,36.8054,36.6175,36.6602,5200.0
2009-05-18 12:00:00,42.87,42.97,42.87,42.87,3800.0,36.6175,36.7029,36.6175,36.6175,3800.0
2009-05-18 12:05:00,42.9,43.04,42.9,42.98,27100.0,36.6431,36.7627,36.6431,36.7115,27100.0
2009-05-18 12:10:00,42.95,43.03,42.89,43.03,23300.0,36.6858,36.7542,36.6346,36.7542,23300.0
2009-05-18 12:15:00,43.03,43.05,42.95,42.96,7800.0,36.7542,36.7713,36.6858,36.6944,7800.0
2009-05-18 12:20:00,42.93,43.03,42.91,43.0,30600.0,36.6688,36.7542,36.6517,36.7286,30600.0
2009-05-18 12:25:00,43.01,43.07,42.98,43.05,19000.0,36.7371,36.7883,36.7115,36.7713,19000.0
2009-05-18 12:30:00,43.01,43.01,42.92,42.97,5100.0,36.7371,36.7371,36.6602,36.7029,5100.0
2009-05-18 12:35:00,42.96,43.0,42.9,42.95,5000.0,36.6944,36.7286,36.6431,36.6858,5000.0
2009-05-18 12:40:00,42.94,43.0,42.93,43.0,15700.0,36.6773,36.7286,36.6688,36.7286,15700.0
2009-05-18 12:45:00,43.01,43.05,42.99,43.0,6400.0,36.7371,36.7713,36.72,36.7286,6400.0
2009-05-18 12:50:00,42.99,43.02,42.96,43.0,20400.0,36.72,36.7456,36.6944,36.7286,20400.0
2009-05-18 12:55:00,43.0,43.09,42.96,43.04,22900.0,36.7286,36.8054,36.6944,36.7627,22900.0
2009-05-18 13:00:00,43.04,43.08,42.86,42.91,16300.0,36.7627,36.7969,36.609,36.6517,16300.0
2009-05-18 13:05:00,42.89,42.92,42.73,42.79,13500.0,36.6346,36.6602,36.4979,36.5492,13500.0
2009-05-18 13:10:00,42.79,42.89,42.74,42.88,12800.0,36.5492,36.6346,36.5065,36.6261,12800.0
2009-05-18 13:15:00,42.88,42.91,42.78,42.89,9800.0,36.6261,36.6517,36.5406,36.6346,9800.0
2009-05-18 13:20:00,42.89,42.91,42.82,42.86,3200.0,36.6346,36.6517,36.5748,36.609,3200.0
2009-05-18 13:25:00,42.86,42.86,42.75,42.85,3800.0,36.609,36.609,36.515,36.6004,3800.0
2009-05-18 13:30:00,42.85,42.91,42.83,42.91,5800.0,36.6004,36.6517,36.5833,36.6517,5800.0
2009-05-18 13:35:00,42.91,43.04,42.91,43.01,20300.0,36.6517,36.7627,36.6517,36.7371,20300.0
2009-05-18 13:40:00,43.03,43.03,42.94,43.0,18900.0,36.7542,36.7542,36.6773,36.7286,18900.0
2009-05-18 13:45:00,42.99,43.06,42.98,43.06,7800.0,36.72,36.7798,36.7115,36.7798,7800.0
2009-05-18 13:50:00,43.06,43.1,43.01,43.01,7900.0,36.7798,36.814,36.7371,36.7371,7900.0
2009-05-18 13:55:00,43.0,43.08,43.0,43.01,5500.0,36.7286,36.7969,36.7286,36.7371,5500.0
2009-05-18 14:00:00,43.0,43.05,43.0,43.03,6700.0,36.7286,36.7713,36.7286,36.7542,6700.0
2009-05-18 14:05:00,43.01,43.06,43.0,43.06,18200.0,36.7371,36.7798,36.7286,36.7798,18200.0
2009-05-18 14:10:00,43.04,43.11,43.04,43.05,19700.0,36.7627,36.8225,36.7627,36.7713,19700.0
2009-05-18 14:15:00,43.08,43.13,43.04,43.08,25600.0,36.7969,36.8396,36.7627,36.7969,25600.0
2009-05-18 14:20:00,43.1,43.1,43.0,43.0,7100.0,36.814,36.814,36.7286,36.7286,7100.0
2009-05-18 14:25:00,43.01,43.03,42.83,42.91,19900.0,36.7371,36.7542,36.5833,36.6517,19900.0
2009-05-18 14:30:00,42.91,43.05,42.91,43.0,17500.0,36.6517,36.7713,36.6517,36.7286,17500.0
2009-05-18 14:35:00,43.0,43.09,42.98,43.05,12600.0,36.7286,36.8054,36.7115,36.7713,12600.0
2009-05-18 14:40:00,43.06,43.28,42.99,43.27,20800.0,36.7798,36.9677,36.72,36.9592,20800.0
2009-05-18 14:45:00,43.27,43.29,43.22,43.25,14800.0,36.9592,36.9763,36.9165,36.9421,14800.0
2009-05-18 14:50:00,43.27,43.34,43.25,43.28,12500.0,36.9592,37.019,36.9421,36.9677,12500.0
2009-05-18 14:55:00,43.29,43.31,43.22,43.26,10700.0,36.9763,36.9933,36.9165,36.9506,10700.0
2009-05-18 15:00:00,43.29,43.29,43.15,43.15,8000.0,36.9763,36.9763,36.8567,36.8567,8000.0
2009-05-18 15:05:00,43.12,43.29,43.12,43.28,12500.0,36.8311,36.9763,36.8311,36.9677,12500.0
2009-05-18 15:10:00,43.25,43.29,43.17,43.27,20400.0,36.9421,36.9763,36.8738,36.9592,20400.0
2009-05-18 15:15:00,43.26,43.32,43.21,43.25,12100.0,36.9506,37.0019,36.9079,36.9421,12100.0
2009-05-18 15:20:00,43.25,43.25,43.12,43.25,18400.0,36.9421,36.9421,36.8311,36.9421,18400.0
2009-05-18 15:25:00,43.25,43.26,43.13,43.16,12700.0,36.9421,36.9506,36.8396,36.8652,12700.0
2009-05-18 15:30:00,43.17,43.27,43.09,43.27,30800.0,36.8738,36.9592,36.8054,36.9592,30800.0
2009-05-18 15:35:00,43.27,43.32,43.22,43.28,14800.0,36.9592,37.0019,36.9165,36.9677,14800.0
2009-05-18 15:40:00,43.25,43.31,43.21,43.29,37200.0,36.9421,36.9933,36.9079,36.9763,37200.0
2009-05-18 15:45:00,43.28,43.32,43.25,43.3,41700.0,36.9677,37.0019,36.9421,36.9848,41700.0
2009-05-18 15:50:00,43.29,43.33,43.27,43.32,46200.0,36.9763,37.0104,36.9592,37.0019,46200.0
2009-05-18 15:55:00,43.31,43.45,43.31,43.41,62000.0,36.9933,37.1129,36.9933,37.0788,62000.0
2009-05-19 09:30:00,43.61,43.8,43.33,43.57,25900.0,37.2496,37.4119,37.0104,37.2154,25900.0
2009-05-19 09:35:00,43.58,43.97,43.41,43.97,24600.0,37.224,37.5571,37.0788,37.5571,24600.0
2009-05-19 09:40:00,43.97,44.06,43.56,43.56,31100.0,37.5571,37.634,37.2069,37.2069,31100.0
2009-05-19 09:45:00,43.63,43.65,43.42,43.5,25600.0,37.2667,37.2838,37.0873,37.1556,25600.0
2009-05-19 09:50:00,43.48,43.48,42.99,43.01,39000.0,37.1385,37.1385,36.72,36.7371,39000.0
2009-05-19 09:55:00,42.98,43.14,42.95,43.07,10200.0,36.7115,36.8481,36.6858,36.7883,10200.0
2009-05-19 10:00:00,43.03,43.12,42.91,42.99,6000.0,36.7542,36.8311,36.6517,36.72,6000.0
2009-05-19 10:05:00,43.01,43.24,43.0,43.23,17600.0,36.7371,36.9336,36.7286,36.925,17600.0
2009-05-19 10:10:00,43.23,43.34,43.01,43.07,31700.0,36.925,37.019,36.7371,36.7883,31700.0
2009-05-19 10:15:00,43.06,43.11,43.0,43.06,8100.0,36.7798,36.8225,36.7286,36.7798,8100.0
2009-05-19 10:20:00,43.06,43.26,42.97,43.12,11900.0,36.7798,36.9506,36.7029,36.8311,11900.0
2009-05-19 10:25:00,43.14,43.45,43.14,43.45,12400.0,36.8481,37.1129,36.8481,37.1129,12400.0
2009-05-19 10:30:00,43.45,43.56,43.41,43.41,12200.0,37.1129,37.2069,37.0788,37.0788,12200.0
2009-05-19 10:35:00,43.45,43.73,43.45,43.64,7800.0,37.1129,37.3521,37.1129,37.2752,7800.0
2009-05-19 10:40:00,43.67,43.68,43.47,43.47,6600.0,37.3008,37.3094,37.13,37.13,6600.0
2009-05-19 10:45:00,43.42,43.49,43.37,43.43,6900.0,37.0873,37.1471,37.0446,37.0958,6900.0
2009-05-19 10:50:00,43.43,43.6,43.42,43.6,3500.0,37.0958,37.241,37.0873,37.241,3500.0
2009-05-19 10:55:00,43.64,43.64,43.51,43.55,4700.0,37.2752,37.2752,37.1642,37.1983,4700.0
2009-05-19 11:00:00,43.57,43.73,43.56,43.68,19800.0,37.2154,37.3521,37.2069,37.3094,19800.0
2009-05-19 11:05:00,43.64,43.65,43.42,43.65,8300.0,37.2752,37.2838,37.0873,37.2838,8300.0
2009-05-19 11:10:00,43.66,43.66,43.51,43.51,10000.0,37.2923,37.2923,37.1642,37.1642,10000.0
2009-05-19 11:15:00,43.52,43.71,43.5,43.63,9100.0,37.1727,37.335,37.1556,37.2667,9100.0
2009-05-19 11:20:00,43.63,43.72,43.63,43.63,13600.0,37.2667,37.3435,37.2667,37.2667,13600.0
2009-05-19 11:25:00,43.59,43.84,43.59,43.83,12500.0,37.2325,37.446,37.2325,37.4375,12500.0
2009-05-19 11:30:00,43.81,43.84,43.67,43.84,18400.0,37.4204,37.446,37.3008,37.446,18400.0
2009-05-19 11:35:00,43.84,43.91,43.75,43.77,75900.0,37.446,37.5058,37.3692,37.3863,75900.0
2009-05-19 11:40:00,43.8,43.84,43.6,43.65,53800.0,37.4119,37.446,37.241,37.2838,53800.0
2009-05-19 11:45:00,43.65,43.65,43.46,43.56,39100.0,37.2838,37.2838,37.1215,37.2069,39100.0
2009-05-19 11:50:00,43.55,43.56,43.47,43.52,51800.0,37.1983,37.2069,37.13,37.1727,51800.0
2009-05-19 11:55:00,43.52,43.56,43.48,43.49,29900.0,37.1727,37.2069,37.1385,37.1471,29900.0
2009-05-19 12:00:00,43.5,43.57,43.49,43.55,12100.0,37.1556,37.2154,37.1471,37.1983,12100.0
2009-05-19 12:05:00,43.55,43.59,43.52,43.59,18900.0,37.1983,37.2325,37.1727,37.2325,18900.0
2009-05-19 12:10:00,43.59,43.74,43.55,43.72,22200.0,37.2325,37.3606,37.1983,37.3435,22200.0
2009-05-19 12:15:00,43.7,43.91,43.7,43.91,7900.0,37.3265,37.5058,37.3265,37.5058,7900.0
2009-05-19 12:20:00,43.92,43.92,43.84,43.86,13400.0,37.5144,37.5144,37.446,37.4631,13400.0
2009-05-19 12:25:00,43.86,43.88,43.75,43.8,13500.0,37.4631,37.4802,37.3692,37.4119,13500.0
2009-05-19 12:30:00,43.83,43.84,43.74,43.79,8500.0,37.4375,37.446,37.3606,37.4033,8500.0
2009-05-19 12:35:00,43.8,43.89,43.77,43.87,9400.0,37.4119,37.4888,37.3863,37.4717,9400.0
2009-05-19 12:40:00,43.84,43.9,43.84,43.87,8400.0,37.446,37.4973,37.446,37.4717,8400.0
2009-05-19 12:45:00,43.87,43.93,43.85,43.88,10800.0,37.4717,37.5229,37.4546,37.4802,10800.0
2009-05-19 12:50:00,43.9,43.9,43.78,43.89,9300.0,37.4973,37.4973,37.3948,37.4888,9300.0
2009-05-19 12:55:00,43.9,43.9,43.74,43.74,11800.0,37.4973,37.4973,37.3606,37.3606,11800.0
2009-05-19 13:00:00,43.76,43.78,43.73,43.78,10400.0,37.3777,37.3948,37.3521,37.3948,10400.0
2009-05-19 13:05:00,43.78,43.83,43.76,43.82,6300.0,37.3948,37.4375,37.3777,37.429,6300.0
2009-05-19 13:10:00,43.86,43.86,43.76,43.76,4600.0,37.4631,37.4631,37.3777,37.3777,4600.0
2009-05-19 13:15:00,43.75,43.86,43.75,43.85,11600.0,37.3692,37.4631,37.3692,37.4546,11600.0
2009-05-19 13:20:00,43.86,44.0,43.86,44.0,10100.0,37.4631,37.5827,37.4631,37.5827,10100.0
2009-05-19 13:25:00,44.03,44.06,43.89,43.97,7900.0,37.6083,37.634,37.4888,37.5571,7900.0
2009-05-19 13:30:00,44.0,44.0,43.85,43.85,8100.0,37.5827,37.5827,37.4546,37.4546,8100.0
2009-05-19 13:35:00,43.83,43.89,43.82,43.84,12400.0,37.4375,37.4888,37.429,37.446,12400.0
2009-05-19 13:40:00,43.84,43.89,43.76,43.79,5700.0,37.446,37.4888,37.3777,37.4033,5700.0
2009-05-19 13:45:00,43.8,43.92,43.8,43.9,4600.0,37.4119,37.5144,37.4119,37.4973,4600.0
2009-05-19 13:50:00,43.86,43.91,43.74,43.75,7800.0,37.4631,37.5058,37.3606,37.3692,7800.0
2009-05-19 13:55:00,43.77,43.85,43.74,43.84,7600.0,37.3863,37.4546,37.3606,37.446,7600.0
2009-05-19 14:00:00,43.84,43.87,43.71,43.74,15800.0,37.446,37.4717,37.335,37.3606,15800.0
2009-05-19 14:05:00,43.75,43.82,43.72,43.81,11500.0,37.3692,37.429,37.3435,37.4204,11500.0
2009-05-19 14:10:00,43.8,43.85,43.78,43.84,8600.0,37.4119,37.4546,37.3948,37.446,8600.0
2009-05-19 14:15:00,43.85,43.87,43.81,43.87,5500.0,37.4546,37.4717,37.4204,37.4717,5500.0
2009-05-19 14:20:00,43.9,43.99,43.9,43.97,2900.0,37.4973,37.5742,37.4973,37.5571,2900.0
2009-05-19 14:25:00,43.98,43.99,43.93,43.97,8200.0,37.5656,37.5742,37.5229,37.5571,8200.0
2009-05-19 14:30:00,44.0,44.02,43.94,43.96,3200.0,37.5827,37.5998,37.5315,37.5485,3200.0
2009-05-19 14:35:00,44.01,44.01,43.87,43.91,8300.0,37.5912,37.5912,37.4717,37.5058,8300.0
2009-05-19 14:40:00,43.89,43.9,43.83,43.88,4900.0,37.4888,37.4973,37.4375,37.4802,4900.0
2009-05-19 14:45:00,43.88,44.0,43.84,43.96,9400.0,37.4802,37.5827,37.446,37.5485,9400.0
2009-05-19 14:50:00,43.96,43.96,43.87,43.94,5300.0,37.5485,37.5485,37.4717,37.5315,5300.0
2009-05-19 14:55:00,43.95,43.99,43.85,43.85,33100.0,37.54,37.5742,37.4546,37.4546,33100.0
2009-05-19 15:00:00,43.84,43.9,43.77,43.77,16400.0,37.446,37.4973,37.3863,37.3863,16400.0
2009-05-19 15:05:00,43.79,43.82,43.69,43.72,45500.0,37.4033,37.429,37.3179,37.3435,45500.0
2009-05-19 15:10:00,43.7,43.72,43.6,43.7,16900.0,37.3265,37.3435,37.241,37.3265,16900.0
2009-05-19 15:15:00,43.69,43.71,43.63,43.68,30300.0,37.3179,37.335,37.2667,37.3094,30300.0
2009-05-19 15:20:00,43.69,43.72,43.64,43.71,26200.0,37.3179,37.3435,37.2752,37.335,26200.0
2009-05-19 15:25:00,43.71,43.77,43.68,43.7,35500.0,37.335,37.3863,37.3094,37.3265,35500.0
2009-05-19 15:30:00,43.75,43.75,43.41,43.43,25900.0,37.3692,37.3692,37.0788,37.0958,25900.0
2009-05-19 15:35:00,43.41,43.58,43.4,43.53,16600.0,37.0788,37.224,37.0702,37.1813,16600.0
2009-05-19 15:40:00,43.53,43.58,43.22,43.22,48000.0,37.1813,37.224,36.9165,36.9165,48000.0
2009-05-19 15:45:00,43.21,43.31,43.1,43.1,45100.0,36.9079,36.9933,36.814,36.814,45100.0
2009-05-19 15:50:00,43.09,43.3,42.99,43.08,55400.0,36.8054,36.9848,36.72,36.7969,55400.0
2009-05-19 15:55:00,43.06,43.1,42.91,43.09,65800.0,36.7798,36.814,36.6517,36.8054,65800.0
2009-05-20 09:30:00,43.92,44.27,43.65,43.99,41700.0,37.5144,37.8133,37.2838,37.5742,41700.0
2009-05-20 09:35:00,43.95,44.0,43.48,43.61,44100.0,37.54,37.5827,37.1385,37.2496,44100.0
2009-05-20 09:40:00,43.6,44.11,43.5,43.98,23800.0,37.241,37.6767,37.1556,37.5656,23800.0
2009-05-20 09:45:00,43.99,44.02,43.75,43.8,26100.0,37.5742,37.5998,37.3692,37.4119,26100.0
2009-05-20 09:50:00,43.81,44.06,43.79,43.95,34000.0,37.4204,37.634,37.4033,37.54,34000.0
2009-05-20 09:55:00,43.96,44.01,43.87,43.95,41800.0,37.5485,37.5912,37.4717,37.54,41800.0
2009-05-20 10:00:00,43.95,44.37,43.94,44.3,30000.0,37.54,37.8987,37.5315,37.839,30000.0
2009-05-20 10:05:00,44.29,44.45,44.28,44.33,46000.0,37.8304,37.9671,37.8219,37.8646,46000.0
2009-05-20 10:10:00,44.33,44.37,44.01,44.07,19900.0,37.8646,37.8987,37.5912,37.6425,19900.0
2009-05-20 10:15:00,44.04,44.15,43.95,44.12,36300.0,37.6169,37.7108,37.54,37.6852,36300.0
2009-05-20 10:20:00,44.1,44.29,44.1,44.23,31000.0,37.6681,37.8304,37.6681,37.7792,31000.0
2009-05-20 10:25:00,44.27,44.29,44.15,44.19,14900.0,37.8133,37.8304,37.7108,37.745,14900.0
2009-05-20 10:30:00,44.19,44.27,44.19,44.22,16600.0,37.745,37.8133,37.745,37.7706,16600.0
2009-05-20 10:35:00,44.22,44.25,44.17,44.21,9900.0,37.7706,37.7962,37.7279,37.7621,9900.0
2009-05-20 10:40:00,44.22,44.28,44.12,44.2,37800.0,37.7706,37.8219,37.6852,37.7535,37800.0
2009-05-20 10:45:00,44.2,44.2,44.05,44.15,8100.0,37.7535,37.7535,37.6254,37.7108,8100.0
2009-05-20 10:50:00,44.18,44.22,44.06,44.06,12700.0,37.7365,37.7706,37.634,37.634,12700.0
2009-05-20 10:55:00,44.04,44.05,43.79,43.83,10200.0,37.6169,37.6254,37.4033,37.4375,10200.0
2009-05-20 11:00:00,43.83,43.83,43.79,43.82,8600.0,37.4375,37.4375,37.4033,37.429,8600.0
2009-05-20 11:05:00,43.82,43.83,43.67,43.67,11600.0,37.429,37.4375,37.3008,37.3008,11600.0
2009-05-20 11:10:00,43.7,43.71,43.55,43.71,29200.0,37.3265,37.335,37.1983,37.335,29200.0
2009-05-20 11:15:00,43.67,43.71,43.59,43.66,19500.0,37.3008,37.335,37.2325,37.2923,19500.0
2009-05-20 11:20:00,43.66,43.7,43.58,43.61,6600.0,37.2923,37.3265,37.224,37.2496,6600.0
2009-05-20 11:25:00,43.61,43.68,43.56,43.59,55500.0,37.2496,37.3094,37.2069,37.2325,55500.0
2009-05-20 11:30:00,43.59,43.6,43.51,43.54,12400.0,37.2325,37.241,37.1642,37.1898,12400.0
2009-05-20 11:35:00,43.56,43.56,43.44,43.46,9000.0,37.2069,37.2069,37.1044,37.1215,9000.0
2009-05-20 11:40:00,43.5,43.51,43.37,43.42,26500.0,37.1556,37.1642,37.0446,37.0873,26500.0
2009-05-20 11:45:00,43.43,43.43,43.25,43.29,27600.0,37.0958,37.0958,36.9421,36.9763,27600.0
2009-05-20 11:50:00,43.3,43.34,43.06,43.11,14500.0,36.9848,37.019,36.7798,36.8225,14500.0
2009-05-20 11:55:00,43.14,43.26,43.13,43.14,34400.0,36.8481,36.9506,36.8396,36.8481,34400.0
2009-05-20 12:00:00,43.15,43.37,43.13,43.34,20400.0,36.8567,37.0446,36.8396,37.019,20400.0
2009-05-20 12:05:00,43.38,43.48,43.29,43.29,19000.0,37.0531,37.1385,36.9763,36.9763,19000.0
2009-05-20 12:10:00,43.28,43.43,43.28,43.42,15400.0,36.9677,37.0958,36.9677,37.0873,15400.0
2009-05-20 12:15:00,43.41,43.45,43.33,43.36,24300.0,37.0788,37.1129,37.0104,37.0361,24300.0
2009-05-20 12:20:00,43.36,43.36,43.29,43.31,5900.0,37.0361,37.0361,36.9763,36.9933,5900.0
2009-05-20 12:25:00,43.29,43.32,43.19,43.26,7100.0,36.9763,37.0019,36.8908,36.9506,7100.0
2009-05-20 12:30:00,43.26,43.26,43.0,43.0,11900.0,36.9506,36.9506,36.7286,36.7286,11900.0
2009-05-20 12:35:00,43.0,43.03,42.91,43.03,4500.0,36.7286,36.7542,36.6517,36.7542,4500.0
2009-05-20 12:40:00,43.02,43.1,43.0,43.1,6300.0,36.7456,36.814,36.7286,36.814,6300.0
2009-05-20 12:45:00,43.09,43.12,43.02,43.02,3300.0,36.8054,36.8311,36.7456,36.7456,3300.0
2009-05-20 12:50:00,43.02,43.04,42.8,42.95,9000.0,36.7456,36.7627,36.5577,36.6858,9000.0
2009-05-20 12:55:00,42.98,43.02,42.78,42.78,9200.0,36.7115,36.7456,36.5406,36.5406,9200.0
2009-05-20 13:00:00,42.77,42.88,42.75,42.78,15400.0,36.5321,36.6261,36.515,36.5406,15400.0
2009-05-20 13:05:00,42.76,42.86,42.65,42.74,16000.0,36.5236,36.609,36.4296,36.5065,16000.0
2009-05-20 13:10:00,42.69,42.79,42.63,42.76,6800.0,36.4638,36.5492,36.4125,36.5236,6800.0
2009-05-20 13:15:00,42.75,42.77,42.59,42.59,4500.0,36.515,36.5321,36.3784,36.3784,4500.0
2009-05-20 13:20:00,42.55,42.69,42.49,42.69,6000.0,36.3442,36.4638,36.2929,36.4638,6000.0
2009-05-20 13:25:00,42.66,42.71,42.54,42.71,3700.0,36.4381,36.4809,36.3356,36.4809,3700.0
2009-05-20 13:30:00,42.71,42.76,42.58,42.64,21500.0,36.4809,36.5236,36.3698,36.4211,21500.0
2009-05-20 13:35:00,42.64,42.9,42.58,42.81,55200.0,36.4211,36.6431,36.3698,36.5663,55200.0
2009-05-20 13:40:00,42.81,43.05,42.78,42.87,13900.0,36.5663,36.7713,36.5406,36.6175,13900.0
2009-05-20 13:45:00,42.88,43.03,42.82,42.94,36600.0,36.6261,36.7542,36.5748,36.6773,36600.0
2009-05-20 13:50:00,42.95,42.99,42.88,42.92,3400.0,36.6858,36.72,36.6261,36.6602,3400.0
2009-05-20 13:55:00,42.94,42.96,42.85,42.86,7300.0,36.6773,36.6944,36.6004,36.609,7300.0
2009-05-20 14:00:00,42.86,42.87,42.57,42.7,19700.0,36.609,36.6175,36.3613,36.4723,19700.0
2009-05-20 14:05:00,42.71,42.93,42.67,42.8,9000.0,36.4809,36.6688,36.4467,36.5577,9000.0
2009-05-20 14:10:00,42.82,42.85,42.62,42.65,4300.0,36.5748,36.6004,36.404,36.4296,4300.0
2009-05-20 14:15:00,42.68,42.94,42.61,42.93,35200.0,36.4552,36.6773,36.3954,36.6688,35200.0
2009-05-20 14:20:00,42.98,43.11,42.95,43.09,12100.0,36.7115,36.8225,36.6858,36.8054,12100.0
2009-05-20 14:25:00,43.11,43.15,43.01,43.05,25200.0,36.8225,36.8567,36.7371,36.7713,25200.0
2009-05-20 14:30:00,43.02,43.02,42.66,42.9,20900.0,36.7456,36.7456,36.4381,36.6431,20900.0
2009-05-20 14:35:00,42.89,42.97,42.84,42.9,12100.0,36.6346,36.7029,36.5919,36.6431,12100.0
2009-05-20 14:40:00,42.9,43.03,42.88,42.99,5700.0,36.6431,36.7542,36.6261,36.72,5700.0
2009-05-20 14:45:00,43.02,43.08,42.91,43.0,7000.0,36.7456,36.7969,36.6517,36.7286,7000.0
2009-05-20 14:50:00,42.98,43.15,42.94,43.11,17200.0,36.7115,36.8567,36.6773,36.8225,17200.0
2009-05-20 14:55:00,43.14,43.18,42.96,43.04,14300.0,36.8481,36.8823,36.6944,36.7627,14300.0
2009-05-20 15:00:00,43.04,43.05,42.92,42.94,18200.0,36.7627,36.7713,36.6602,36.6773,18200.0
2009-05-20 15:05:00,42.87,42.97,42.8,42.81,6100.0,36.6175,36.7029,36.5577,36.5663,6100.0
2009-05-20 15:10:00,42.79,42.86,42.64,42.64,11700.0,36.5492,36.609,36.4211,36.4211,11700.0
2009-05-20 15:15:00,42.66,42.79,42.62,42.74,11600.0,36.4381,36.5492,36.404,36.5065,11600.0
2009-05-20 15:20:00,42.74,42.74,42.44,42.48,9800.0,36.5065,36.5065,36.2502,36.2844,9800.0
2009-05-20 15:25:00,42.46,42.63,42.41,42.49,10900.0,36.2673,36.4125,36.2246,36.2929,10900.0
2009-05-20 15:30:00,42.5,42.51,42.32,42.41,12800.0,36.3015,36.31,36.1477,36.2246,12800.0
2009-05-20 15:35:00,42.41,42.56,42.36,42.42,16800.0,36.2246,36.3527,36.1819,36.2331,16800.0
2009-05-20 15:40:00,42.39,42.5,42.11,42.23,24100.0,36.2075,36.3015,35.9684,36.0709,24100.0
2009-05-20 15:45:00,42.2,42.29,42.17,42.19,21500.0,36.0452,36.1221,36.0196,36.0367,21500.0
2009-05-20 15:50:00,42.2,42.32,42.03,42.3,45600.0,36.0452,36.1477,35.9,36.1306,45600.0
2009-05-20 15:55:00,42.29,42.34,42.24,42.31,68800.0,36.1221,36.1648,36.0794,36.1392,68800.0
2009-05-21 09:30:00,41.1,41.44,40.48,40.66,37000.0,35.5301,35.824,34.9941,35.1497,37000.0
2009-05-21 09:35:00,40.67,40.75,40.28,40.36,29100.0,35.1584,35.2275,34.8212,34.8904,29100.0
2009-05-21 09:40:00,40.35,40.68,40.05,40.68,49100.0,34.8817,35.167,34.6224,35.167,49100.0
2009-05-21 09:45:00,40.61,41.19,40.58,41.13,64700.0,35.1065,35.6079,35.0806,35.556,64700.0
2009-05-21 09:50:00,41.11,41.54,41.11,41.4,54800.0,35.5387,35.9105,35.5387,35.7894,54800.0
2009-05-21 09:55:00,41.35,41.42,40.99,40.99,19100.0,35.7462,35.8067,35.435,35.435,19100.0
2009-05-21 10:00:00,40.99,41.16,40.94,40.99,23800.0,35.435,35.582,35.3918,35.435,23800.0
2009-05-21 10:05:00,41.03,41.42,41.03,41.35,18600.0,35.4696,35.8067,35.4696,35.7462,18600.0
2009-05-21 10:10:00,41.31,41.33,41.15,41.25,43200.0,35.7116,35.7289,35.5733,35.6598,43200.0
2009-05-21 10:15:00,41.18,41.28,40.91,40.96,5900.0,35.5992,35.6857,35.3658,35.4091,5900.0
2009-05-21 10:20:00,40.92,40.92,40.65,40.74,19100.0,35.3745,35.3745,35.1411,35.2189,19100.0
2009-05-21 10:25:00,40.75,40.77,40.45,40.47,19600.0,35.2275,35.2448,34.9682,34.9855,19600.0
2009-05-21 10:30:00,40.47,40.54,40.42,40.52,18900.0,34.9855,35.046,34.9422,35.0287,18900.0
2009-05-21 10:35:00,40.49,40.49,40.3,40.4,21900.0,35.0028,35.0028,34.8385,34.925,21900.0
2009-05-21 10:40:00,40.4,40.54,40.34,40.47,39000.0,34.925,35.046,34.8731,34.9855,39000.0
2009-05-21 10:45:00,40.46,40.54,40.42,40.54,41500.0,34.9768,35.046,34.9422,35.046,41500.0
2009-05-21 10:50:00,40.54,40.54,40.37,40.37,16100.0,35.046,35.046,34.899,34.899,16100.0
2009-05-21 10:55:00,40.38,40.4,40.16,40.24,42700.0,34.9077,34.925,34.7175,34.7866,42700.0
2009-05-21 11:00:00,40.34,40.36,40.1,40.21,14300.0,34.8731,34.8904,34.6656,34.7607,14300.0
2009-05-21 11:05:00,40.19,40.23,40.06,40.08,27600.0,34.7434,34.778,34.631,34.6483,27600.0
2009-05-21 11:10:00,40.08,40.37,40.07,40.34,21900.0,34.6483,34.899,34.6397,34.8731,21900.0
2009-05-21 11:15:00,40.34,40.48,40.32,40.45,13400.0,34.8731,34.9941,34.8558,34.9682,13400.0
2009-05-21 11:20:00,40.43,40.48,40.43,40.46,12600.0,34.9509,34.9941,34.9509,34.9768,12600.0
2009-05-21 11:25:00,40.45,40.47,40.39,40.46,7100.0,34.9682,34.9855,34.9163,34.9768,7100.0
2009-05-21 11:30:00,40.45,40.57,40.42,40.54,16400.0,34.9682,35.0719,34.9422,35.046,16400.0
2009-05-21 11:35:00,40.56,40.74,40.54,40.73,10300.0,35.0633,35.2189,35.046,35.2102,10300.0
2009-05-21 11:40:00,40.73,40.79,40.67,40.79,6000.0,35.2102,35.2621,35.1584,35.2621,6000.0
2009-05-21 11:45:00,40.77,40.86,40.71,40.77,15500.0,35.2448,35.3226,35.1929,35.2448,15500.0
2009-05-21 11:50:00,40.81,40.81,40.68,40.68,9700.0,35.2794,35.2794,35.167,35.167,9700.0
2009-05-21 11:55:00,40.71,41.03,40.71,40.92,18200.0,35.1929,35.4696,35.1929,35.3745,18200.0
2009-05-21 12:00:00,40.89,40.92,40.82,40.9,16300.0,35.3485,35.3745,35.288,35.3572,16300.0
2009-05-21 12:05:00,40.91,40.92,40.76,40.81,10200.0,35.3658,35.3745,35.2362,35.2794,10200.0
2009-05-21 12:10:00,40.82,40.82,40.68,40.71,2200.0,35.288,35.288,35.167,35.1929,2200.0
2009-05-21 12:15:00,40.65,40.65,40.52,40.52,10500.0,35.1411,35.1411,35.0287,35.0287,10500.0
2009-05-21 12:20:00,40.5,40.52,40.43,40.47,8200.0,35.0114,35.0287,34.9509,34.9855,8200.0
2009-05-21 12:25:00,40.5,40.5,40.35,40.38,19100.0,35.0114,35.0114,34.8817,34.9077,19100.0
2009-05-21 12:30:00,40.37,40.5,40.31,40.5,8700.0,34.899,35.0114,34.8471,35.0114,8700.0
2009-05-21 12:35:00,40.5,40.64,40.5,40.61,9900.0,35.0114,35.1324,35.0114,35.1065,9900.0
2009-05-21 12:40:00,40.64,40.64,40.49,40.51,4700.0,35.1324,35.1324,35.0028,35.02,4700.0
2009-05-21 12:45:00,40.55,40.61,40.45,40.61,7100.0,35.0546,35.1065,34.9682,35.1065,7100.0
2009-05-21 12:50:00,40.63,40.69,40.42,40.43,7600.0,35.1238,35.1757,34.9422,34.9509,7600.0
2009-05-21 12:55:00,40.46,40.6,40.46,40.59,9000.0,34.9768,35.0978,34.9768,35.0892,9000.0
2009-05-21 13:00:00,40.6,40.82,40.58,40.81,9600.0,35.0978,35.288,35.0806,35.2794,9600.0
2009-05-21 13:05:00,40.8,40.83,40.73,40.75,10600.0,35.2707,35.2967,35.2102,35.2275,10600.0
2009-05-21 13:10:00,40.79,40.81,40.74,40.74,19900.0,35.2621,35.2794,35.2189,35.2189,19900.0
2009-05-21 13:15:00,40.76,40.76,40.54,40.58,14800.0,35.2362,35.2362,35.046,35.0806,14800.0
2009-05-21 13:20:00,40.58,40.62,40.47,40.5,34600.0,35.0806,35.1151,34.9855,35.0114,34600.0
2009-05-21 13:25:00,40.46,40.49,40.41,40.47,9600.0,34.9768,35.0028,34.9336,34.9855,9600.0
2009-05-21 13:30:00,40.45,40.48,40.4,40.45,118300.0,34.9682,34.9941,34.925,34.9682,118300.0
2009-05-21 13:35:00,40.42,40.45,40.29,40.35,8000.0,34.9422,34.9682,34.8299,34.8817,8000.0
2009-05-21 13:40:00,40.33,40.34,40.25,40.26,6200.0,34.8644,34.8731,34.7953,34.8039,6200.0
2009-05-21 13:45:00,40.25,40.42,40.25,40.28,10100.0,34.7953,34.9422,34.7953,34.8212,10100.0
2009-05-21 13:50:00,40.27,40.27,40.12,40.12,9900.0,34.8126,34.8126,34.6829,34.6829,9900.0
2009-05-21 13:55:00,40.11,40.2,40.1,40.1,8100.0,34.6743,34.7521,34.6656,34.6656,8100.0
2009-05-21 14:00:00,40.11,40.19,40.07,40.1,16100.0,34.6743,34.7434,34.6397,34.6656,16100.0
2009-05-21 14:05:00,40.06,40.09,40.0,40.03,31400.0,34.631,34.657,34.5792,34.6051,31400.0
2009-05-21 14:10:00,40.03,40.03,39.99,40.0,20400.0,34.6051,34.6051,34.5705,34.5792,20400.0
2009-05-21 14:15:00,39.98,40.1,39.96,40.1,8900.0,34.5619,34.6656,34.5446,34.6656,8900.0
2009-05-21 14:20:00,40.11,40.15,39.97,39.99,10900.0,34.6743,34.7088,34.5532,34.5705,10900.0
2009-05-21 14:25:00,40.0,40.06,39.98,39.99,8000.0,34.5792,34.631,34.5619,34.5705,8000.0
2009-05-21 14:30:00,40.01,40.11,39.98,40.1,12400.0,34.5878,34.6743,34.5619,34.6656,12400.0
2009-05-21 14:35:00,40.09,40.11,39.93,39.95,11400.0,34.657,34.6743,34.5186,34.5359,11400.0
2009-05-21 14:40:00,39.98,39.98,39.79,39.85,13000.0,34.5619,34.5619,34.3976,34.4495,13000.0
2009-05-21 14:45:00,39.83,39.83,39.72,39.73,13000.0,34.4322,34.4322,34.3371,34.3458,13000.0
2009-05-21 14:50:00,39.74,39.76,39.65,39.74,12500.0,34.3544,34.3717,34.2766,34.3544,12500.0
2009-05-21 14:55:00,39.74,39.91,39.71,39.9,18700.0,34.3544,34.5014,34.3285,34.4927,18700.0
2009-05-21 15:00:00,39.92,40.03,39.87,40.03,23200.0,34.51,34.6051,34.4668,34.6051,23200.0
2009-05-21 15:05:00,40.02,40.06,39.96,40.04,30900.0,34.5964,34.631,34.5446,34.6137,30900.0
2009-05-21 15:10:00,40.04,40.16,40.02,40.16,30400.0,34.6137,34.7175,34.5964,34.7175,30400.0
2009-05-21 15:15:00,40.14,40.32,40.1,40.32,28500.0,34.7002,34.8558,34.6656,34.8558,28500.0
2009-05-21 15:20:00,40.31,40.32,40.03,40.03,17500.0,34.8471,34.8558,34.6051,34.6051,17500.0
2009-05-21 15:25:00,40.07,40.07,39.92,40.01,19300.0,34.6397,34.6397,34.51,34.5878,19300.0
2009-05-21 15:30:00,40.01,40.34,40.01,40.18,31500.0,34.5878,34.8731,34.5878,34.7348,31500.0
2009-05-21 15:35:00,40.13,40.28,40.12,40.14,15600.0,34.6915,34.8212,34.6829,34.7002,15600.0
2009-05-21 15:40:00,40.12,40.21,39.95,40.2,32800.0,34.6829,34.7607,34.5359,34.7521,32800.0
2009-05-21 15:45:00,40.24,40.44,40.19,40.22,31900.0,34.7866,34.9595,34.7434,34.7693,31900.0
2009-05-21 15:50:00,40.22,40.43,40.16,40.32,34500.0,34.7693,34.9509,34.7175,34.8558,34500.0
2009-05-21 15:55:00,40.32,40.57,40.3,40.51,59300.0,34.8558,35.0719,34.8385,35.02,59300.0
2009-05-22 09:30:00,40.86,41.17,40.75,40.84,17300.0,35.3226,35.5906,35.2275,35.3053,17300.0
2009-05-22 09:35:00,40.85,40.88,40.31,40.58,18300.0,35.314,35.3399,34.8471,35.0806,18300.0
2009-05-22 09:40:00,40.6,40.6,40.25,40.25,11100.0,35.0978,35.0978,34.7953,34.7953,11100.0
2009-05-22 09:45:00,40.25,40.25,39.9,40.02,18100.0,34.7953,34.7953,34.4927,34.5964,18100.0
2009-05-22 09:50:00,40.04,40.04,39.77,39.89,10000.0,34.6137,34.6137,34.3803,34.4841,10000.0
2009-05-22 09:55:00,39.88,40.18,39.88,40.18,5200.0,34.4754,34.7348,34.4754,34.7348,5200.0
2009-05-22 10:00:00,40.17,40.39,40.07,40.35,7600.0,34.7261,34.9163,34.6397,34.8817,7600.0
2009-05-22 10:05:00,40.41,40.59,40.39,40.42,17100.0,34.9336,35.0892,34.9163,34.9422,17100.0
2009-05-22 10:10:00,40.36,40.36,40.11,40.11,11100.0,34.8904,34.8904,34.6743,34.6743,11100.0
2009-05-22 10:15:00,40.08,40.3,40.06,40.28,16200.0,34.6483,34.8385,34.631,34.8212,16200.0
2009-05-22 10:20:00,40.24,40.51,40.2,40.46,22100.0,34.7866,35.02,34.7521,34.9768,22100.0
2009-05-22 10:25:00,40.47,40.55,40.42,40.43,13200.0,34.9855,35.0546,34.9422,34.9509,13200.0
2009-05-22 10:30:00,40.4,40.4,40.13,40.22,20700.0,34.925,34.925,34.6915,34.7693,20700.0
2009-05-22 10:35:00,40.22,40.34,40.1,40.19,45300.0,34.7693,34.8731,34.6656,34.7434,45300.0
2009-05-22 10:40:00,40.19,40.69,40.15,40.66,52500.0,34.7434,35.1757,34.7088,35.1497,52500.0
2009-05-22 10:45:00,40.68,40.68,40.43,40.58,29000.0,35.167,35.167,34.9509,35.0806,29000.0
2009-05-22 10:50:00,40.57,40.7,40.54,40.65,7800.0,35.0719,35.1843,35.046,35.1411,7800.0
2009-05-22 10:55:00,40.63,40.75,40.55,40.56,24700.0,35.1238,35.2275,35.0546,35.0633,24700.0
2009-05-22 11:00:00,40.58,40.58,40.33,40.33,11900.0,35.0806,35.0806,34.8644,34.8644,11900.0
2009-05-22 11:05:00,40.34,40.55,40.31,40.51,19600.0,34.8731,35.0546,34.8471,35.02,19600.0
2009-05-22 11:10:00,40.54,40.64,40.48,40.64,12800.0,35.046,35.1324,34.9941,35.1324,12800.0
2009-05-22 11:15:00,40.65,40.69,40.59,40.62,15600.0,35.1411,35.1757,35.0892,35.1151,15600.0
2009-05-22 11:20:00,40.62,40.65,40.49,40.49,11900.0,35.1151,35.1411,35.0028,35.0028,11900.0
2009-05-22 11:25:00,40.45,40.45,40.31,40.37,11000.0,34.9682,34.9682,34.8471,34.899,11000.0
2009-05-22 11:30:00,40.36,40.44,40.36,40.42,1500.0,34.8904,34.9595,34.8904,34.9422,1500.0
2009-05-22 11:35:00,40.42,40.42,40.34,40.35,1000.0,34.9422,34.9422,34.8731,34.8817,1000.0
2009-05-22 11:40:00,40.35,40.35,40.31,40.32,4700.0,34.8817,34.8817,34.8471,34.8558,4700.0
2009-05-22 11:45:00,40.32,40.33,40.25,40.26,7600.0,34.8558,34.8644,34.7953,34.8039,7600.0
2009-05-22 11:50:00,40.27,40.3,40.07,40.14,11300.0,34.8126,34.8385,34.6397,34.7002,11300.0
2009-05-22 11:55:00,40.14,40.2,40.11,40.2,7400.0,34.7002,34.7521,34.6743,34.7521,7400.0
2009-05-22 12:00:00,40.19,40.33,40.19,40.23,2500.0,34.7434,34.8644,34.7434,34.778,2500.0
2009-05-22 12:05:00,40.23,40.25,40.12,40.18,15400.0,34.778,34.7953,34.6829,34.7348,15400.0
2009-05-22 12:10:00,40.18,40.31,40.15,40.16,12000.0,34.7348,34.8471,34.7088,34.7175,12000.0
2009-05-22 12:15:00,40.13,40.24,40.09,40.23,6900.0,34.6915,34.7866,34.657,34.778,6900.0
2009-05-22 12:20:00,40.24,40.24,40.11,40.11,4300.0,34.7866,34.7866,34.6743,34.6743,4300.0
2009-05-22 12:25:00,40.11,40.15,40.0,40.0,11800.0,34.6743,34.7088,34.5792,34.5792,11800.0
2009-05-22 12:30:00,40.03,40.07,40.0,40.05,6500.0,34.6051,34.6397,34.5792,34.6224,6500.0
2009-05-22 12:35:00,40.04,40.11,40.04,40.11,2300.0,34.6137,34.6743,34.6137,34.6743,2300.0
2009-05-22 12:40:00,40.15,40.23,40.14,40.19,11500.0,34.7088,34.778,34.7002,34.7434,11500.0
2009-05-22 12:45:00,40.17,40.23,40.09,40.09,4600.0,34.7261,34.778,34.657,34.657,4600.0
2009-05-22 12:50:00,40.12,40.19,40.06,40.13,6900.0,34.6829,34.7434,34.631,34.6915,6900.0
2009-05-22 12:55:00,40.15,40.26,40.15,40.26,2700.0,34.7088,34.8039,34.7088,34.8039,2700.0
2009-05-22 13:00:00,40.26,40.34,40.26,40.26,5500.0,34.8039,34.8731,34.8039,34.8039,5500.0
2009-05-22 13:05:00,40.26,40.26,40.22,40.22,1100.0,34.8039,34.8039,34.7693,34.7693,1100.0
2009-05-22 13:10:00,40.22,40.24,40.12,40.18,3300.0,34.7693,34.7866,34.6829,34.7348,3300.0
2009-05-22 13:15:00,40.21,40.28,40.21,40.27,5800.0,34.7607,34.8212,34.7607,34.8126,5800.0
2009-05-22 13:20:00,40.26,40.38,40.22,40.38,27400.0,34.8039,34.9077,34.7693,34.9077,27400.0
2009-05-22 13:25:00,40.41,40.43,40.37,40.41,4500.0,34.9336,34.9509,34.899,34.9336,4500.0
2009-05-22 13:30:00,40.39,40.41,40.21,40.3,11000.0,34.9163,34.9336,34.7607,34.8385,11000.0
2009-05-22 13:35:00,40.31,40.38,40.31,40.38,2900.0,34.8471,34.9077,34.8471,34.9077,2900.0
2009-05-22 13:40:00,40.39,40.51,40.34,40.48,24400.0,34.9163,35.02,34.8731,34.9941,24400.0
2009-05-22 13:45:00,40.5,40.53,40.47,40.47,5600.0,35.0114,35.0373,34.9855,34.9855,5600.0
2009-05-22 13:50:00,40.47,40.5,40.46,40.5,6400.0,34.9855,35.0114,34.9768,35.0114,6400.0
2009-05-22 13:55:00,40.5,40.55,40.44,40.55,10300.0,35.0114,35.0546,34.9595,35.0546,10300.0
2009-05-22 14:00:00,40.54,40.55,40.49,40.49,5100.0,35.046,35.0546,35.0028,35.0028,5100.0
2009-05-22 14:05:00,40.49,40.5,40.44,40.48,6700.0,35.0028,35.0114,34.9595,34.9941,6700.0
2009-05-22 14:10:00,40.45,40.47,40.43,40.43,4200.0,34.9682,34.9855,34.9509,34.9509,4200.0
2009-05-22 14:15:00,40.43,40.43,40.38,40.43,16600.0,34.9509,34.9509,34.9077,34.9509,16600.0
2009-05-22 14:20:00,40.41,40.48,40.39,40.44,34700.0,34.9336,34.9941,34.9163,34.9595,34700.0
2009-05-22 14:25:00,40.44,40.48,40.43,40.46,9100.0,34.9595,34.9941,34.9509,34.9768,9100.0
2009-05-22 14:30:00,40.45,40.47,40.41,40.45,11900.0,34.9682,34.9855,34.9336,34.9682,11900.0
2009-05-22 14:35:00,40.44,40.54,40.44,40.5,17800.0,34.9595,35.046,34.9595,35.0114,17800.0
2009-05-22 14:40:00,40.5,40.54,40.49,40.5,4400.0,35.0114,35.046,35.0028,35.0114,4400.0
2009-05-22 14:45:00,40.5,40.53,40.46,40.46,3400.0,35.0114,35.0373,34.9768,34.9768,3400.0
2009-05-22 14:50:00,40.47,40.5,40.45,40.5,9900.0,34.9855,35.0114,34.9682,35.0114,9900.0
2009-05-22 14:55:00,40.51,40.62,40.5,40.62,5300.0,35.02,35.1151,35.0114,35.1151,5300.0
2009-05-22 15:00:00,40.62,40.62,40.49,40.5,11700.0,35.1151,35.1151,35.0028,35.0114,11700.0
2009-05-22 15:05:00,40.51,40.57,40.51,40.53,3700.0,35.02,35.0719,35.02,35.0373,3700.0
2009-05-22 15:10:00,40.54,40.67,40.51,40.6,10500.0,35.046,35.1584,35.02,35.0978,10500.0
2009-05-22 15:15:00,40.63,40.63,40.43,40.49,27700.0,35.1238,35.1238,34.9509,35.0028,27700.0
2009-05-22 15:20:00,40.48,40.49,40.4,40.4,11400.0,34.9941,35.0028,34.925,34.925,11400.0
2009-05-22 15:25:00,40.43,40.5,40.4,40.47,33200.0,34.9509,35.0114,34.925,34.9855,33200.0
2009-05-22 15:30:00,40.46,40.5,40.44,40.5,17300.0,34.9768,35.0114,34.9595,35.0114,17300.0
2009-05-22 15:35:00,40.49,40.68,40.48,40.6,14400.0,35.0028,35.167,34.9941,35.0978,14400.0
2009-05-22 15:40:00,40.6,40.6,40.47,40.49,30900.0,35.0978,35.0978,34.9855,35.0028,30900.0
2009-05-22 15:45:00,40.47,40.49,40.3,40.38,53500.0,34.9855,35.0028,34.8385,34.9077,53500.0
2009-05-22 15:50:00,40.4,40.42,40.2,40.21,35400.0,34.925,34.9422,34.7521,34.7607,35400.0
2009-05-22 15:55:00,40.24,40.36,40.18,40.27,55200.0,34.7866,34.8904,34.7348,34.8126,55200.0
2009-05-26 09:30:00,39.91,40.48,39.91,40.22,21700.0,34.5014,34.9941,34.5014,34.7693,21700.0
2009-05-26 09:35:00,40.23,40.61,40.16,40.5,31000.0,34.778,35.1065,34.7175,35.0114,31000.0
2009-05-26 09:40:00,40.5,40.8,40.46,40.7,25700.0,35.0114,35.2707,34.9768,35.1843,25700.0
2009-05-26 09:45:00,40.71,40.93,40.61,40.67,20600.0,35.1929,35.3831,35.1065,35.1584,20600.0
2009-05-26 09:50:00,40.67,40.77,40.54,40.55,22000.0,35.1584,35.2448,35.046,35.0546,22000.0
2009-05-26 09:55:00,40.57,40.71,40.57,40.69,39200.0,35.0719,35.1929,35.0719,35.1757,39200.0
2009-05-26 10:00:00,40.7,41.29,40.68,41.18,30900.0,35.1843,35.6943,35.167,35.5992,30900.0
2009-05-26 10:05:00,41.18,41.4,41.18,41.23,27700.0,35.5992,35.7894,35.5992,35.6425,27700.0
2009-05-26 10:10:00,41.24,41.5,41.2,41.45,10800.0,35.6511,35.8759,35.6165,35.8327,10800.0
2009-05-26 10:15:00,41.45,41.62,41.43,41.62,14800.0,35.8327,35.9796,35.8154,35.9796,14800.0
2009-05-26 10:20:00,41.64,41.64,41.48,41.55,14500.0,35.9969,35.9969,35.8586,35.9191,14500.0
2009-05-26 10:25:00,41.55,41.55,41.34,41.41,18700.0,35.9191,35.9191,35.7376,35.7981,18700.0
2009-05-26 10:30:00,41.44,41.63,41.43,41.57,28100.0,35.824,35.9883,35.8154,35.9364,28100.0
2009-05-26 10:35:00,41.56,41.84,41.55,41.79,25200.0,35.9277,36.1698,35.9191,36.1266,25200.0
2009-05-26 10:40:00,41.79,41.86,41.76,41.82,8900.0,36.1266,36.1871,36.1006,36.1525,8900.0
2009-05-26 10:45:00,41.82,41.91,41.8,41.84,11600.0,36.1525,36.2303,36.1352,36.1698,11600.0
2009-05-26 10:50:00,41.84,41.99,41.77,41.99,11000.0,36.1698,36.2995,36.1093,36.2995,11000.0
2009-05-26 10:55:00,41.99,42.12,41.9,41.97,13500.0,36.2995,36.4119,36.2217,36.2822,13500.0
2009-05-26 11:00:00,42.02,42.02,41.87,41.88,6900.0,36.3254,36.3254,36.1957,36.2044,6900.0
2009-05-26 11:05:00,41.9,42.02,41.85,41.91,16500.0,36.2217,36.3254,36.1784,36.2303,16500.0
2009-05-26 11:10:00,41.87,42.11,41.83,42.11,18200.0,36.1957,36.4032,36.1612,36.4032,18200.0
2009-05-26 11:15:00,42.07,42.07,41.92,42.03,9000.0,36.3686,36.3686,36.239,36.3341,9000.0
2009-05-26 11:20:00,42.06,42.15,42.04,42.12,33300.0,36.36,36.4378,36.3427,36.4119,33300.0
2009-05-26 11:25:00,42.1,42.18,42.06,42.16,16200.0,36.3946,36.4637,36.36,36.4464,16200.0
2009-05-26 11:30:00,42.12,42.16,42.06,42.08,38500.0,36.4119,36.4464,36.36,36.3773,38500.0
2009-05-26 11:35:00,42.08,42.22,42.06,42.18,66700.0,36.3773,36.4983,36.36,36.4637,66700.0
2009-05-26 11:40:00,42.14,42.45,42.13,42.42,25400.0,36.4291,36.6971,36.4205,36.6712,25400.0
2009-05-26 11:45:00,42.44,42.5,42.38,42.47,10700.0,36.6885,36.7404,36.6366,36.7144,10700.0
2009-05-26 11:50:00,42.46,42.62,42.44,42.52,11700.0,36.7058,36.8441,36.6885,36.7576,11700.0
2009-05-26 11:55:00,42.55,42.66,42.52,42.59,11500.0,36.7836,36.8787,36.7576,36.8182,11500.0
2009-05-26 12:00:00,42.59,42.59,42.48,42.56,7100.0,36.8182,36.8182,36.7231,36.7922,7100.0
2009-05-26 12:05:00,42.55,42.56,42.39,42.43,15200.0,36.7836,36.7922,36.6453,36.6798,15200.0
2009-05-26 12:10:00,42.38,42.42,42.36,42.4,21100.0,36.6366,36.6712,36.6193,36.6539,21100.0
2009-05-26 12:15:00,42.36,42.36,42.25,42.31,17700.0,36.6193,36.6193,36.5242,36.5761,17700.0
2009-05-26 12:20:00,42.29,42.35,42.27,42.31,3100.0,36.5588,36.6107,36.5415,36.5761,3100.0
2009-05-26 12:25:00,42.32,42.37,42.27,42.31,5100.0,36.5848,36.628,36.5415,36.5761,5100.0
2009-05-26 12:30:00,42.28,42.31,42.17,42.19,8000.0,36.5502,36.5761,36.4551,36.4724,8000.0
2009-05-26 12:35:00,42.2,42.2,42.13,42.13,13500.0,36.481,36.481,36.4205,36.4205,13500.0
2009-05-26 12:40:00,42.12,42.19,42.12,42.12,3500.0,36.4119,36.4724,36.4119,36.4119,3500.0
2009-05-26 12:45:00,42.09,42.28,42.08,42.24,3100.0,36.3859,36.5502,36.3773,36.5156,3100.0
2009-05-26 12:50:00,42.29,42.47,42.26,42.4,7400.0,36.5588,36.7144,36.5329,36.6539,7400.0
2009-05-26 12:55:00,42.41,42.42,42.36,42.39,1600.0,36.6626,36.6712,36.6193,36.6453,1600.0
2009-05-26 13:00:00,42.34,42.34,42.25,42.26,8900.0,36.602,36.602,36.5242,36.5329,8900.0
2009-05-26 13:05:00,42.27,42.31,42.23,42.23,2700.0,36.5415,36.5761,36.5069,36.5069,2700.0
2009-05-26 13:10:00,42.2,42.25,42.16,42.2,7500.0,36.481,36.5242,36.4464,36.481,7500.0
2009-05-26 13:15:00,42.17,42.24,42.17,42.22,3000.0,36.4551,36.5156,36.4551,36.4983,3000.0
2009-05-26 13:20:00,42.19,42.22,42.1,42.17,4200.0,36.4724,36.4983,36.3946,36.4551,4200.0
2009-05-26 13:25:00,42.14,42.19,42.13,42.19,4400.0,36.4291,36.4724,36.4205,36.4724,4400.0
2009-05-26 13:30:00,42.22,42.24,42.15,42.15,3900.0,36.4983,36.5156,36.4378,36.4378,3900.0
2009-05-26 13:35:00,42.14,42.17,42.09,42.09,14300.0,36.4291,36.4551,36.3859,36.3859,14300.0
2009-05-26 13:40:00,42.09,42.14,42.06,42.09,4600.0,36.3859,36.4291,36.36,36.3859,4600.0
2009-05-26 13:45:00,42.07,42.12,42.07,42.11,2400.0,36.3686,36.4119,36.3686,36.4032,2400.0
2009-05-26 13:50:00,42.09,42.09,42.05,42.09,5700.0,36.3859,36.3859,36.3513,36.3859,5700.0
2009-05-26 13:55:00,42.09,42.13,42.09,42.09,2300.0,36.3859,36.4205,36.3859,36.3859,2300.0
2009-05-26 14:00:00,42.1,42.19,42.08,42.11,10900.0,36.3946,36.4724,36.3773,36.4032,10900.0
2009-05-26 14:05:00,42.15,42.2,42.05,42.08,21000.0,36.4378,36.481,36.3513,36.3773,21000.0
2009-05-26 14:10:00,42.1,42.15,42.01,42.04,10300.0,36.3946,36.4378,36.3168,36.3427,10300.0
2009-05-26 14:15:00,42.07,42.17,42.03,42.09,5800.0,36.3686,36.4551,36.3341,36.3859,5800.0
2009-05-26 14:20:00,42.08,42.08,41.84,41.93,14900.0,36.3773,36.3773,36.1698,36.2476,14900.0
2009-05-26 14:25:00,41.92,41.98,41.92,41.97,6000.0,36.239,36.2908,36.239,36.2822,6000.0
2009-05-26 14:30:00,41.95,41.97,41.88,41.94,15000.0,36.2649,36.2822,36.2044,36.2562,15000.0
2009-05-26 14:35:00,41.95,41.99,41.91,41.95,5400.0,36.2649,36.2995,36.2303,36.2649,5400.0
2009-05-26 14:40:00,41.94,42.02,41.9,42.02,9600.0,36.2562,36.3254,36.2217,36.3254,9600.0
2009-05-26 14:45:00,42.01,42.04,41.89,41.89,16000.0,36.3168,36.3427,36.213,36.213,16000.0
2009-05-26 14:50:00,41.88,41.88,41.76,41.76,7700.0,36.2044,36.2044,36.1006,36.1006,7700.0
2009-05-26 14:55:00,41.76,41.78,41.63,41.65,12400.0,36.1006,36.1179,35.9883,36.0056,12400.0
2009-05-26 15:00:00,41.66,41.77,41.66,41.74,15900.0,36.0142,36.1093,36.0142,36.0834,15900.0
2009-05-26 15:05:00,41.71,41.72,41.62,41.72,23300.0,36.0574,36.0661,35.9796,36.0661,23300.0
2009-05-26 15:10:00,41.75,41.87,41.67,41.68,10200.0,36.092,36.1957,36.0228,36.0315,10200.0
2009-05-26 15:15:00,41.69,41.7,41.54,41.65,29300.0,36.0401,36.0488,35.9105,36.0056,29300.0
2009-05-26 15:20:00,41.67,41.77,41.61,41.67,15400.0,36.0228,36.1093,35.971,36.0228,15400.0
2009-05-26 15:25:00,41.67,41.78,41.67,41.69,12700.0,36.0228,36.1179,36.0228,36.0401,12700.0
2009-05-26 15:30:00,41.68,41.9,41.64,41.8,25300.0,36.0315,36.2217,35.9969,36.1352,25300.0
2009-05-26 15:35:00,41.8,41.84,41.72,41.84,29900.0,36.1352,36.1698,36.0661,36.1698,29900.0
2009-05-26 15:40:00,41.82,41.86,41.63,41.74,51500.0,36.1525,36.1871,35.9883,36.0834,51500.0
2009-05-26 15:45:00,41.71,41.72,41.53,41.64,35900.0,36.0574,36.0661,35.9018,35.9969,35900.0
2009-05-26 15:50:00,41.63,41.82,41.62,41.79,22500.0,35.9883,36.1525,35.9796,36.1266,22500.0
2009-05-26 15:55:00,41.79,41.91,41.71,41.88,34000.0,36.1266,36.2303,36.0574,36.2044,34000.0
2009-05-27 09:30:00,41.84,42.74,41.6,41.6,32800.0,36.1698,36.9478,35.9623,35.9623,32800.0
2009-05-27 09:35:00,41.6,41.73,41.32,41.39,18500.0,35.9623,36.0747,35.7203,35.7808,18500.0
2009-05-27 09:40:00,41.37,41.5,41.31,41.34,21000.0,35.7635,35.8759,35.7116,35.7376,21000.0
2009-05-27 09:45:00,41.36,41.88,41.35,41.88,20700.0,35.7549,36.2044,35.7462,36.2044,20700.0
2009-05-27 09:50:00,41.82,41.97,41.82,41.87,20300.0,36.1525,36.2822,36.1525,36.1957,20300.0
2009-05-27 09:55:00,41.88,42.06,41.88,41.91,24400.0,36.2044,36.36,36.2044,36.2303,24400.0
2009-05-27 10:00:00,41.95,42.19,41.66,41.71,9300.0,36.2649,36.4724,36.0142,36.0574,9300.0
2009-05-27 10:05:00,41.71,41.71,41.48,41.52,15100.0,36.0574,36.0574,35.8586,35.8932,15100.0
2009-05-27 10:10:00,41.53,41.88,41.52,41.7,7900.0,35.9018,36.2044,35.8932,36.0488,7900.0
2009-05-27 10:15:00,41.69,41.79,41.63,41.79,5900.0,36.0401,36.1266,35.9883,36.1266,5900.0
2009-05-27 10:20:00,41.8,41.99,41.71,41.92,29300.0,36.1352,36.2995,36.0574,36.239,29300.0
2009-05-27 10:25:00,41.99,41.99,41.76,41.76,32000.0,36.2995,36.2995,36.1006,36.1006,32000.0
2009-05-27 10:30:00,41.73,41.83,41.59,41.76,12700.0,36.0747,36.1612,35.9537,36.1006,12700.0
2009-05-27 10:35:00,41.76,42.08,41.72,42.02,13900.0,36.1006,36.3773,36.0661,36.3254,13900.0
2009-05-27 10:40:00,42.08,42.21,41.88,41.88,8200.0,36.3773,36.4897,36.2044,36.2044,8200.0
2009-05-27 10:45:00,41.88,42.09,41.88,42.09,8600.0,36.2044,36.3859,36.2044,36.3859,8600.0
2009-05-27 10:50:00,42.09,42.19,42.04,42.18,20300.0,36.3859,36.4724,36.3427,36.4637,20300.0
2009-05-27 10:55:00,42.18,42.39,42.18,42.31,14100.0,36.4637,36.6453,36.4637,36.5761,14100.0
2009-05-27 11:00:00,42.3,42.32,42.23,42.25,10200.0,36.5675,36.5848,36.5069,36.5242,10200.0
2009-05-27 11:05:00,42.22,42.34,42.17,42.3,22400.0,36.4983,36.602,36.4551,36.5675,22400.0
2009-05-27 11:10:00,42.31,42.44,42.26,42.44,15100.0,36.5761,36.6885,36.5329,36.6885,15100.0
2009-05-27 11:15:00,42.42,42.44,42.33,42.42,9200.0,36.6712,36.6885,36.5934,36.6712,9200.0
2009-05-27 11:20:00,42.42,42.43,42.31,42.35,29700.0,36.6712,36.6798,36.5761,36.6107,29700.0
2009-05-27 11:25:00,42.35,42.5,42.35,42.47,14300.0,36.6107,36.7404,36.6107,36.7144,14300.0
2009-05-27 11:30:00,42.46,42.62,42.44,42.55,13500.0,36.7058,36.8441,36.6885,36.7836,13500.0
2009-05-27 11:35:00,42.58,42.62,42.52,42.57,12600.0,36.8095,36.8441,36.7576,36.8009,12600.0
2009-05-27 11:40:00,42.54,42.58,42.53,42.56,7200.0,36.7749,36.8095,36.7663,36.7922,7200.0
2009-05-27 11:45:00,42.57,42.58,42.53,42.54,7400.0,36.8009,36.8095,36.7663,36.7749,7400.0
2009-05-27 11:50:00,42.54,42.6,42.52,42.52,13500.0,36.7749,36.8268,36.7576,36.7576,13500.0
2009-05-27 11:55:00,42.54,42.62,42.49,42.62,10700.0,36.7749,36.8441,36.7317,36.8441,10700.0
2009-05-27 12:00:00,42.64,42.69,42.61,42.63,12500.0,36.8614,36.9046,36.8355,36.8527,12500.0
2009-05-27 12:05:00,42.65,42.78,42.6,42.74,17000.0,36.87,36.9824,36.8268,36.9478,17000.0
2009-05-27 12:10:00,42.77,42.83,42.74,42.82,11100.0,36.9738,37.0256,36.9478,37.017,11100.0
2009-05-27 12:15:00,42.86,42.96,42.79,42.82,16700.0,37.0516,37.138,36.9911,37.017,16700.0
2009-05-27 12:20:00,42.82,42.87,42.78,42.8,13700.0,37.017,37.0602,36.9824,36.9997,13700.0
2009-05-27 12:25:00,42.82,42.82,42.74,42.76,7800.0,37.017,37.017,36.9478,36.9651,7800.0
2009-05-27 12:30:00,42.79,42.81,42.75,42.81,8300.0,36.9911,37.0083,36.9565,37.0083,8300.0
2009-05-27 12:35:00,42.8,42.81,42.49,42.5,17500.0,36.9997,37.0083,36.7317,36.7404,17500.0
2009-05-27 12:40:00,42.5,42.53,42.44,42.45,14700.0,36.7404,36.7663,36.6885,36.6971,14700.0
2009-05-27 12:45:00,42.43,42.47,42.36,42.42,16600.0,36.6798,36.7144,36.6193,36.6712,16600.0
2009-05-27 12:50:00,42.43,42.43,42.3,42.33,19300.0,36.6798,36.6798,36.5675,36.5934,19300.0
2009-05-27 12:55:00,42.29,42.33,42.21,42.26,19100.0,36.5588,36.5934,36.4897,36.5329,19100.0
2009-05-27 13:00:00,42.25,42.52,42.23,42.47,27400.0,36.5242,36.7576,36.5069,36.7144,27400.0
2009-05-27 13:05:00,42.47,42.47,42.37,42.4,16500.0,36.7144,36.7144,36.628,36.6539,16500.0
2009-05-27 13:10:00,42.42,42.49,42.39,42.47,7400.0,36.6712,36.7317,36.6453,36.7144,7400.0
2009-05-27 13:15:00,42.47,42.63,42.47,42.56,9700.0,36.7144,36.8527,36.7144,36.7922,9700.0
2009-05-27 13:20:00,42.56,42.61,42.51,42.59,26000.0,36.7922,36.8355,36.749,36.8182,26000.0
2009-05-27 13:25:00,42.59,42.59,42.5,42.54,41400.0,36.8182,36.8182,36.7404,36.7749,41400.0
2009-05-27 13:30:00,42.56,42.56,42.29,42.29,6700.0,36.7922,36.7922,36.5588,36.5588,6700.0
2009-05-27 13:35:00,42.3,42.3,42.18,42.18,23200.0,36.5675,36.5675,36.4637,36.4637,23200.0
2009-05-27 13:40:00,42.15,42.32,42.15,42.24,29900.0,36.4378,36.5848,36.4378,36.5156,29900.0
2009-05-27 13:45:00,42.24,42.26,41.95,41.95,15900.0,36.5156,36.5329,36.2649,36.2649,15900.0
2009-05-27 13:50:00,41.93,41.93,41.72,41.82,22200.0,36.2476,36.2476,36.0661,36.1525,22200.0
2009-05-27 13:55:00,41.82,41.84,41.77,41.79,6000.0,36.1525,36.1698,36.1093,36.1266,6000.0
2009-05-27 14:00:00,41.8,41.82,41.63,41.7,7700.0,36.1352,36.1525,35.9883,36.0488,7700.0
2009-05-27 14:05:00,41.7,41.73,41.5,41.5,20700.0,36.0488,36.0747,35.8759,35.8759,20700.0
2009-05-27 14:10:00,41.49,41.54,41.47,41.54,28000.0,35.8672,35.9105,35.8499,35.9105,28000.0
2009-05-27 14:15:00,41.52,41.54,41.46,41.51,18300.0,35.8932,35.9105,35.8413,35.8845,18300.0
2009-05-27 14:20:00,41.5,41.51,41.3,41.39,24800.0,35.8759,35.8845,35.703,35.7808,24800.0
2009-05-27 14:25:00,41.39,41.4,41.36,41.38,12400.0,35.7808,35.7894,35.7549,35.7721,12400.0
2009-05-27 14:30:00,41.37,41.4,41.32,41.32,19200.0,35.7635,35.7894,35.7203,35.7203,19200.0
2009-05-27 14:35:00,41.36,41.41,41.32,41.4,17400.0,35.7549,35.7981,35.7203,35.7894,17400.0
2009-05-27 14:40:00,41.4,41.62,41.4,41.52,11400.0,35.7894,35.9796,35.7894,35.8932,11400.0
2009-05-27 14:45:00,41.54,41.69,41.52,41.65,12300.0,35.9105,36.0401,35.8932,36.0056,12300.0
2009-05-27 14:50:00,41.65,41.65,41.41,41.45,8200.0,36.0056,36.0056,35.7981,35.8327,8200.0
2009-05-27 14:55:00,41.45,41.48,41.25,41.25,8500.0,35.8327,35.8586,35.6598,35.6598,8500.0
2009-05-27 15:00:00,41.23,41.37,41.23,41.37,13900.0,35.6425,35.7635,35.6425,35.7635,13900.0
2009-05-27 15:05:00,41.37,41.51,41.35,41.35,15400.0,35.7635,35.8845,35.7462,35.7462,15400.0
2009-05-27 15:10:00,41.37,41.37,41.21,41.29,9000.0,35.7635,35.7635,35.6252,35.6943,9000.0
2009-05-27 15:15:00,41.28,41.34,41.2,41.25,9900.0,35.6857,35.7376,35.6165,35.6598,9900.0
2009-05-27 15:20:00,41.24,41.24,41.01,41.01,11700.0,35.6511,35.6511,35.4523,35.4523,11700.0
2009-05-27 15:25:00,41.01,41.08,40.91,40.97,24100.0,35.4523,35.5128,35.3658,35.4177,24100.0
2009-05-27 15:30:00,40.99,41.11,40.97,41.0,18200.0,35.435,35.5387,35.4177,35.4436,18200.0
2009-05-27 15:35:00,40.97,41.0,40.8,40.87,10700.0,35.4177,35.4436,35.2707,35.3313,10700.0
2009-05-27 15:40:00,40.89,40.98,40.85,40.88,18600.0,35.3485,35.4263,35.314,35.3399,18600.0
2009-05-27 15:45:00,40.9,41.07,40.9,40.99,19600.0,35.3572,35.5042,35.3572,35.435,19600.0
2009-05-27 15:50:00,41.0,41.03,40.76,40.85,19700.0,35.4436,35.4696,35.2362,35.314,19700.0
2009-05-27 15:55:00,40.83,40.85,40.75,40.78,42900.0,35.2967,35.314,35.2275,35.2535,42900.0
2009-05-28 09:30:00,41.62,41.62,41.06,41.27,15800.0,35.9796,35.9796,35.4955,35.677,15800.0
2009-05-28 09:35:00,41.24,41.37,40.68,41.07,101400.0,35.6511,35.7635,35.167,35.5042,101400.0
2009-05-28 09:40:00,41.07,41.22,40.72,40.83,53300.0,35.5042,35.6338,35.2016,35.2967,53300.0
2009-05-28 09:45:00,40.88,41.1,40.85,40.99,51600.0,35.3399,35.5301,35.314,35.435,51600.0
2009-05-28 09:50:00,41.0,41.11,40.87,41.0,59100.0,35.4436,35.5387,35.3313,35.4436,59100.0
2009-05-28 09:55:00,41.0,41.01,40.6,40.72,40600.0,35.4436,35.4523,35.0978,35.2016,40600.0
2009-05-28 10:00:00,40.69,40.76,40.57,40.63,53300.0,35.1757,35.2362,35.0719,35.1238,53300.0
2009-05-28 10:05:00,40.55,40.58,40.3,40.35,137900.0,35.0546,35.0806,34.8385,34.8817,137900.0
2009-05-28 10:10:00,40.33,40.62,40.25,40.46,56300.0,34.8644,35.1151,34.7953,34.9768,56300.0
2009-05-28 10:15:00,40.5,40.57,40.4,40.53,43500.0,35.0114,35.0719,34.925,35.0373,43500.0
2009-05-28 10:20:00,40.5,40.53,40.39,40.46,60200.0,35.0114,35.0373,34.9163,34.9768,60200.0
2009-05-28 10:25:00,40.5,40.76,40.45,40.7,19800.0,35.0114,35.2362,34.9682,35.1843,19800.0
2009-05-28 10:30:00,40.72,40.82,40.6,40.72,21600.0,35.2016,35.288,35.0978,35.2016,21600.0
2009-05-28 10:35:00,40.77,41.0,40.77,40.87,28300.0,35.2448,35.4436,35.2448,35.3313,28300.0
2009-05-28 10:40:00,40.87,41.09,40.84,41.06,28200.0,35.3313,35.5214,35.3053,35.4955,28200.0
2009-05-28 10:45:00,41.06,41.1,40.95,41.1,13700.0,35.4955,35.5301,35.4004,35.5301,13700.0
2009-05-28 10:50:00,41.1,41.27,41.1,41.24,26500.0,35.5301,35.677,35.5301,35.6511,26500.0
2009-05-28 10:55:00,41.24,41.44,41.18,41.42,14500.0,35.6511,35.824,35.5992,35.8067,14500.0
2009-05-28 11:00:00,41.38,41.58,41.38,41.58,18700.0,35.7721,35.945,35.7721,35.945,18700.0
2009-05-28 11:05:00,41.58,41.8,41.58,41.8,23400.0,35.945,36.1352,35.945,36.1352,23400.0
2009-05-28 11:10:00,41.79,41.82,41.73,41.78,23900.0,36.1266,36.1525,36.0747,36.1179,23900.0
2009-05-28 11:15:00,41.76,41.77,41.61,41.61,5900.0,36.1006,36.1093,35.971,35.971,5900.0
2009-05-28 11:20:00,41.61,41.61,41.49,41.49,7900.0,35.971,35.971,35.8672,35.8672,7900.0
2009-05-28 11:25:00,41.48,41.67,41.48,41.6,17000.0,35.8586,36.0228,35.8586,35.9623,17000.0
2009-05-28 11:30:00,41.64,41.72,41.6,41.65,7400.0,35.9969,36.0661,35.9623,36.0056,7400.0
2009-05-28 11:35:00,41.7,41.74,41.65,41.67,9000.0,36.0488,36.0834,36.0056,36.0228,9000.0
2009-05-28 11:40:00,41.66,41.66,41.6,41.64,11900.0,36.0142,36.0142,35.9623,35.9969,11900.0
2009-05-28 11:45:00,41.6,41.93,41.6,41.93,8500.0,35.9623,36.2476,35.9623,36.2476,8500.0
2009-05-28 11:50:00,41.92,42.09,41.89,42.0,22000.0,36.239,36.3859,36.213,36.3081,22000.0
2009-05-28 11:55:00,42.0,42.16,41.98,42.06,20600.0,36.3081,36.4464,36.2908,36.36,20600.0
2009-05-28 12:00:00,42.1,42.19,42.08,42.15,31400.0,36.3946,36.4724,36.3773,36.4378,31400.0
2009-05-28 12:05:00,42.15,42.15,41.82,41.86,26200.0,36.4378,36.4378,36.1525,36.1871,26200.0
2009-05-28 12:10:00,41.84,41.88,41.8,41.86,11100.0,36.1698,36.2044,36.1352,36.1871,11100.0
2009-05-28 12:15:00,41.86,41.86,41.63,41.65,13300.0,36.1871,36.1871,35.9883,36.0056,13300.0
2009-05-28 12:20:00,41.61,41.62,41.48,41.55,20200.0,35.971,35.9796,35.8586,35.9191,20200.0
2009-05-28 12:25:00,41.55,41.6,41.51,41.51,8700.0,35.9191,35.9623,35.8845,35.8845,8700.0
2009-05-28 12:30:00,41.5,41.55,41.46,41.47,4500.0,35.8759,35.9191,35.8413,35.8499,4500.0
2009-05-28 12:35:00,41.49,41.49,41.39,41.39,5300.0,35.8672,35.8672,35.7808,35.7808,5300.0
2009-05-28 12:40:00,41.4,41.4,41.32,41.37,9700.0,35.7894,35.7894,35.7203,35.7635,9700.0
2009-05-28 12:45:00,41.34,41.34,41.25,41.28,10900.0,35.7376,35.7376,35.6598,35.6857,10900.0
2009-05-28 12:50:00,41.29,41.31,41.14,41.17,6100.0,35.6943,35.7116,35.5647,35.5906,6100.0
2009-05-28 12:55:00,41.17,41.17,41.06,41.07,4600.0,35.5906,35.5906,35.4955,35.5042,4600.0
2009-05-28 13:00:00,41.1,41.39,41.08,41.34,29800.0,35.5301,35.7808,35.5128,35.7376,29800.0
2009-05-28 13:05:00,41.36,41.51,41.36,41.43,9500.0,35.7549,35.8845,35.7549,35.8154,9500.0
2009-05-28 13:10:00,41.39,41.7,41.39,41.69,6500.0,35.7808,36.0488,35.7808,36.0401,6500.0
2009-05-28 13:15:00,41.69,41.96,41.69,41.89,13600.0,36.0401,36.2735,36.0401,36.213,13600.0
2009-05-28 13:20:00,41.89,41.96,41.86,41.92,10800.0,36.213,36.2735,36.1871,36.239,10800.0
2009-05-28 13:25:00,41.89,41.94,41.78,41.79,7600.0,36.213,36.2562,36.1179,36.1266,7600.0
2009-05-28 13:30:00,41.79,41.81,41.75,41.78,6800.0,36.1266,36.1439,36.092,36.1179,6800.0
2009-05-28 13:35:00,41.78,41.93,41.77,41.87,13500.0,36.1179,36.2476,36.1093,36.1957,13500.0
2009-05-28 13:40:00,41.84,41.87,41.68,41.68,6100.0,36.1698,36.1957,36.0315,36.0315,6100.0
2009-05-28 13:45:00,41.67,41.82,41.63,41.72,4400.0,36.0228,36.1525,35.9883,36.0661,4400.0
2009-05-28 13:50:00,41.71,41.75,41.57,41.57,15600.0,36.0574,36.092,35.9364,35.9364,15600.0
2009-05-28 13:55:00,41.6,41.6,41.37,41.52,7400.0,35.9623,35.9623,35.7635,35.8932,7400.0
2009-05-28 14:00:00,41.57,41.62,41.55,41.6,8400.0,35.9364,35.9796,35.9191,35.9623,8400.0
2009-05-28 14:05:00,41.58,41.7,41.58,41.67,2800.0,35.945,36.0488,35.945,36.0228,2800.0
2009-05-28 14:10:00,41.67,41.75,41.62,41.67,7100.0,36.0228,36.092,35.9796,36.0228,7100.0
2009-05-28 14:15:00,41.65,41.73,41.56,41.73,5800.0,36.0056,36.0747,35.9277,36.0747,5800.0
2009-05-28 14:20:00,41.72,41.99,41.7,41.99,8700.0,36.0661,36.2995,36.0488,36.2995,8700.0
2009-05-28 14:25:00,41.98,42.0,41.87,41.88,11100.0,36.2908,36.3081,36.1957,36.2044,11100.0
2009-05-28 14:30:00,41.88,42.06,41.88,42.03,12600.0,36.2044,36.36,36.2044,36.3341,12600.0
2009-05-28 14:35:00,42.06,42.07,41.98,42.01,9300.0,36.36,36.3686,36.2908,36.3168,9300.0
2009-05-28 14:40:00,42.01,42.03,41.75,41.75,10000.0,36.3168,36.3341,36.092,36.092,10000.0
2009-05-28 14:45:00,41.79,42.06,41.79,42.06,7700.0,36.1266,36.36,36.1266,36.36,7700.0
2009-05-28 14:50:00,42.06,42.1,41.94,42.01,13600.0,36.36,36.3946,36.2562,36.3168,13600.0
2009-05-28 14:55:00,41.97,42.03,41.81,41.96,16300.0,36.2822,36.3341,36.1439,36.2735,16300.0
2009-05-28 15:00:00,41.97,42.0,41.85,41.86,17500.0,36.2822,36.3081,36.1784,36.1871,17500.0
2009-05-28 15:05:00,41.88,41.94,41.77,41.77,11700.0,36.2044,36.2562,36.1093,36.1093,11700.0
2009-05-28 15:10:00,41.77,41.77,41.58,41.61,19900.0,36.1093,36.1093,35.945,35.971,19900.0
2009-05-28 15:15:00,41.65,41.84,41.63,41.83,14000.0,36.0056,36.1698,35.9883,36.1612,14000.0
2009-05-28 15:20:00,41.81,41.84,41.67,41.68,18100.0,36.1439,36.1698,36.0228,36.0315,18100.0
2009-05-28 15:25:00,41.67,41.85,41.62,41.85,36700.0,36.0228,36.1784,35.9796,36.1784,36700.0
2009-05-28 15:30:00,41.82,41.89,41.71,41.88,25400.0,36.1525,36.213,36.0574,36.2044,25400.0
2009-05-28 15:35:00,41.84,41.88,41.64,41.83,23000.0,36.1698,36.2044,35.9969,36.1612,23000.0
2009-05-28 15:40:00,41.81,41.94,41.73,41.83,17300.0,36.1439,36.2562,36.0747,36.1612,17300.0
2009-05-28 15:45:00,41.81,41.89,41.72,41.85,12200.0,36.1439,36.213,36.0661,36.1784,12200.0
2009-05-28 15:50:00,41.87,41.95,41.77,41.84,47700.0,36.1957,36.2649,36.1093,36.1698,47700.0
2009-05-28 15:55:00,41.84,42.04,41.81,42.0,53600.0,36.1698,36.3427,36.1439,36.3081,53600.0
2009-05-29 09:30:00,43.31,44.1,43.24,43.9,57700.0,37.4406,38.1235,37.3801,37.9506,57700.0
2009-05-29 09:35:00,43.88,44.3,43.65,44.23,56000.0,37.9333,38.2964,37.7345,38.2359,56000.0
2009-05-29 09:40:00,44.18,44.41,43.89,44.01,66900.0,38.1927,38.3915,37.942,38.0457,66900.0
2009-05-29 09:45:00,44.02,44.26,43.8,43.94,39600.0,38.0544,38.2618,37.8642,37.9852,39600.0
2009-05-29 09:50:00,43.93,44.4,43.9,44.3,47300.0,37.9766,38.3829,37.9506,38.2964,47300.0
2009-05-29 09:55:00,44.31,44.31,44.05,44.21,50300.0,38.3051,38.3051,38.0803,38.2186,50300.0
2009-05-29 10:00:00,44.21,44.32,43.9,43.92,42000.0,38.2186,38.3137,37.9506,37.9679,42000.0
2009-05-29 10:05:00,43.9,44.09,43.74,43.88,41400.0,37.9506,38.1149,37.8123,37.9333,41400.0
2009-05-29 10:10:00,43.91,43.98,43.73,43.8,33000.0,37.9593,38.0198,37.8037,37.8642,33000.0
2009-05-29 10:15:00,43.83,44.29,43.83,44.16,38200.0,37.8901,38.2878,37.8901,38.1754,38200.0
2009-05-29 10:20:00,44.16,44.39,44.16,44.3,33500.0,38.1754,38.3742,38.1754,38.2964,33500.0
2009-05-29 10:25:00,44.34,44.34,44.0,44.0,35800.0,38.331,38.331,38.0371,38.0371,35800.0
2009-05-29 10:30:00,44.03,44.03,43.83,43.92,35400.0,38.063,38.063,37.8901,37.9679,35400.0
2009-05-29 10:35:00,43.91,43.97,43.7,43.9,38400.0,37.9593,38.0111,37.7777,37.9506,38400.0
2009-05-29 10:40:00,43.92,43.97,43.81,43.83,41700.0,37.9679,38.0111,37.8728,37.8901,41700.0
2009-05-29 10:45:00,43.81,43.97,43.7,43.9,19000.0,37.8728,38.0111,37.7777,37.9506,19000.0
2009-05-29 10:50:00,43.88,44.06,43.77,44.02,19900.0,37.9333,38.0889,37.8382,38.0544,19900.0
2009-05-29 10:55:00,44.07,44.12,43.85,43.86,5800.0,38.0976,38.1408,37.9074,37.916,5800.0
2009-05-29 11:00:00,43.84,44.03,43.77,43.95,18500.0,37.8988,38.063,37.8382,37.9939,18500.0
2009-05-29 11:05:00,43.99,43.99,43.79,43.85,13400.0,38.0284,38.0284,37.8555,37.9074,13400.0
2009-05-29 11:10:00,43.85,43.85,43.68,43.74,8800.0,37.9074,37.9074,37.7604,37.8123,8800.0
2009-05-29 11:15:00,43.76,43.8,43.7,43.7,7100.0,37.8296,37.8642,37.7777,37.7777,7100.0
2009-05-29 11:20:00,43.73,43.74,43.66,43.67,32600.0,37.8037,37.8123,37.7432,37.7518,32600.0
2009-05-29 11:25:00,43.73,43.84,43.53,43.53,20500.0,37.8037,37.8988,37.6308,37.6308,20500.0
2009-05-29 11:30:00,43.53,43.71,43.51,43.64,22500.0,37.6308,37.7864,37.6135,37.7259,22500.0
2009-05-29 11:35:00,43.65,43.65,43.49,43.5,18900.0,37.7345,37.7345,37.5962,37.6048,18900.0
2009-05-29 11:40:00,43.49,43.75,43.44,43.73,14400.0,37.5962,37.821,37.553,37.8037,14400.0
2009-05-29 11:45:00,43.71,43.74,43.56,43.72,8600.0,37.7864,37.8123,37.6567,37.795,8600.0
2009-05-29 11:50:00,43.72,43.77,43.64,43.7,5800.0,37.795,37.8382,37.7259,37.7777,5800.0
2009-05-29 11:55:00,43.71,43.75,43.55,43.58,7900.0,37.7864,37.821,37.6481,37.674,7900.0
2009-05-29 12:00:00,43.56,43.73,43.56,43.71,4300.0,37.6567,37.8037,37.6567,37.7864,4300.0
2009-05-29 12:05:00,43.73,43.81,43.67,43.75,5500.0,37.8037,37.8728,37.7518,37.821,5500.0
2009-05-29 12:10:00,43.73,43.76,43.71,43.73,6400.0,37.8037,37.8296,37.7864,37.8037,6400.0
2009-05-29 12:15:00,43.73,43.82,43.72,43.77,10100.0,37.8037,37.8815,37.795,37.8382,10100.0
2009-05-29 12:20:00,43.75,43.75,43.62,43.67,21600.0,37.821,37.821,37.7086,37.7518,21600.0
2009-05-29 12:25:00,43.65,43.76,43.58,43.67,9800.0,37.7345,37.8296,37.674,37.7518,9800.0
2009-05-29 12:30:00,43.7,43.78,43.68,43.72,23700.0,37.7777,37.8469,37.7604,37.795,23700.0
2009-05-29 12:35:00,43.72,43.78,43.63,43.63,12100.0,37.795,37.8469,37.7172,37.7172,12100.0
2009-05-29 12:40:00,43.62,43.67,43.55,43.58,4900.0,37.7086,37.7518,37.6481,37.674,4900.0
2009-05-29 12:45:00,43.59,43.7,43.54,43.55,8500.0,37.6826,37.7777,37.6394,37.6481,8500.0
2009-05-29 12:50:00,43.62,43.73,43.62,43.7,7000.0,37.7086,37.8037,37.7086,37.7777,7000.0
2009-05-29 12:55:00,43.68,43.7,43.63,43.63,6000.0,37.7604,37.7777,37.7172,37.7172,6000.0
2009-05-29 13:00:00,43.67,43.84,43.67,43.83,7900.0,37.7518,37.8988,37.7518,37.8901,7900.0
2009-05-29 13:05:00,43.82,43.85,43.78,43.79,5300.0,37.8815,37.9074,37.8469,37.8555,5300.0
2009-05-29 13:10:00,43.78,43.85,43.76,43.81,4800.0,37.8469,37.9074,37.8296,37.8728,4800.0
2009-05-29 13:15:00,43.78,43.89,43.75,43.86,13500.0,37.8469,37.942,37.821,37.916,13500.0
2009-05-29 13:20:00,43.85,43.94,43.85,43.92,7000.0,37.9074,37.9852,37.9074,37.9679,7000.0
2009-05-29 13:25:00,43.92,43.92,43.85,43.91,7500.0,37.9679,37.9679,37.9074,37.9593,7500.0
2009-05-29 13:30:00,43.91,44.08,43.91,43.96,8900.0,37.9593,38.1062,37.9593,38.0025,8900.0
2009-05-29 13:35:00,43.96,44.01,43.89,43.9,8900.0,38.0025,38.0457,37.942,37.9506,8900.0
2009-05-29 13:40:00,43.89,43.96,43.89,43.91,3900.0,37.942,38.0025,37.942,37.9593,3900.0
2009-05-29 13:45:00,43.94,43.99,43.86,43.86,10800.0,37.9852,38.0284,37.916,37.916,10800.0
2009-05-29 13:50:00,43.83,43.87,43.73,43.81,11600.0,37.8901,37.9247,37.8037,37.8728,11600.0
2009-05-29 13:55:00,43.84,43.84,43.75,43.77,10400.0,37.8988,37.8988,37.821,37.8382,10400.0
2009-05-29 14:00:00,43.75,43.82,43.65,43.79,14000.0,37.821,37.8815,37.7345,37.8555,14000.0
2009-05-29 14:05:00,43.76,43.8,43.73,43.75,6800.0,37.8296,37.8642,37.8037,37.821,6800.0
2009-05-29 14:10:00,43.76,43.83,43.76,43.8,6900.0,37.8296,37.8901,37.8296,37.8642,6900.0
2009-05-29 14:15:00,43.82,43.86,43.8,43.86,10800.0,37.8815,37.916,37.8642,37.916,10800.0
2009-05-29 14:20:00,43.85,43.85,43.68,43.68,13300.0,37.9074,37.9074,37.7604,37.7604,13300.0
2009-05-29 14:25:00,43.7,43.7,43.62,43.64,13000.0,37.7777,37.7777,37.7086,37.7259,13000.0
2009-05-29 14:30:00,43.65,43.67,43.47,43.5,22400.0,37.7345,37.7518,37.5789,37.6048,22400.0
2009-05-29 14:35:00,43.53,43.56,43.5,43.54,14700.0,37.6308,37.6567,37.6048,37.6394,14700.0
2009-05-29 14:40:00,43.56,43.58,43.48,43.5,10400.0,37.6567,37.674,37.5875,37.6048,10400.0
2009-05-29 14:45:00,43.49,43.58,43.48,43.5,18500.0,37.5962,37.674,37.5875,37.6048,18500.0
2009-05-29 14:50:00,43.49,43.54,43.4,43.53,14000.0,37.5962,37.6394,37.5184,37.6308,14000.0
2009-05-29 14:55:00,43.52,43.63,43.49,43.63,11000.0,37.6221,37.7172,37.5962,37.7172,11000.0
2009-05-29 15:00:00,43.63,43.63,43.5,43.56,11300.0,37.7172,37.7172,37.6048,37.6567,11300.0
2009-05-29 15:05:00,43.56,43.77,43.56,43.72,11400.0,37.6567,37.8382,37.6567,37.795,11400.0
2009-05-29 15:10:00,43.74,43.74,43.63,43.63,13500.0,37.8123,37.8123,37.7172,37.7172,13500.0
2009-05-29 15:15:00,43.65,43.73,43.61,43.73,10400.0,37.7345,37.8037,37.6999,37.8037,10400.0
2009-05-29 15:20:00,43.72,43.75,43.56,43.65,15800.0,37.795,37.821,37.6567,37.7345,15800.0
2009-05-29 15:25:00,43.67,43.79,43.66,43.79,15300.0,37.7518,37.8555,37.7432,37.8555,15300.0
2009-05-29 15:30:00,43.77,43.77,43.6,43.6,17100.0,37.8382,37.8382,37.6913,37.6913,17100.0
2009-05-29 15:35:00,43.61,43.85,43.6,43.82,17900.0,37.6999,37.9074,37.6913,37.8815,17900.0
2009-05-29 15:40:00,43.81,44.01,43.75,43.96,45300.0,37.8728,38.0457,37.821,38.0025,45300.0
2009-05-29 15:45:00,43.96,43.97,43.88,43.95,29500.0,38.0025,38.0111,37.9333,37.9939,29500.0
2009-05-29 15:50:00,43.93,44.01,43.9,43.98,35900.0,37.9766,38.0457,37.9506,38.0198,35900.0
2009-05-29 15:55:00,44.01,44.31,44.0,44.3,87700.0,38.0457,38.3051,38.0371,38.2964,87700.0
2009-06-01 09:30:00,45.43,46.18,45.02,46.1,27200.0,39.2733,39.9216,38.9188,39.8525,27200.0
2009-06-01 09:35:00,46.0,46.8,45.85,46.28,190600.0,39.766,40.4576,39.6364,40.0081,190600.0
2009-06-01 09:40:00,46.27,46.45,46.09,46.39,37300.0,39.9994,40.155,39.8438,40.1032,37300.0
2009-06-01 09:45:00,46.35,46.44,46.09,46.26,42700.0,40.0686,40.1464,39.8438,39.9908,42700.0
2009-06-01 09:50:00,46.27,46.43,46.19,46.33,46300.0,39.9994,40.1378,39.9303,40.0513,46300.0
2009-06-01 09:55:00,46.35,46.42,46.25,46.29,24900.0,40.0686,40.1291,39.9822,40.0167,24900.0
2009-06-01 10:00:00,46.35,46.8,46.29,46.73,43400.0,40.0686,40.4576,40.0167,40.3971,43400.0
2009-06-01 10:05:00,46.74,47.08,46.71,46.97,33500.0,40.4057,40.6997,40.3798,40.6046,33500.0
2009-06-01 10:10:00,46.98,47.19,46.93,47.14,25400.0,40.6132,40.7948,40.57,40.7515,25400.0
2009-06-01 10:15:00,47.17,47.4,47.15,47.29,27700.0,40.7775,40.9763,40.7602,40.8812,27700.0
2009-06-01 10:20:00,47.32,47.5,47.31,47.48,31300.0,40.9071,41.0628,40.8985,41.0455,31300.0
2009-06-01 10:25:00,47.48,47.55,47.38,47.39,17800.0,41.0455,41.106,40.959,40.9677,17800.0
2009-06-01 10:30:00,47.38,47.42,46.97,46.97,22900.0,40.959,40.9936,40.6046,40.6046,22900.0
2009-06-01 10:35:00,46.99,47.36,46.93,47.29,15200.0,40.6219,40.9417,40.57,40.8812,15200.0
2009-06-01 10:40:00,47.28,47.56,47.28,47.56,35900.0,40.8726,41.1146,40.8726,41.1146,35900.0
2009-06-01 10:45:00,47.56,47.58,47.5,47.51,20500.0,41.1146,41.1319,41.0628,41.0714,20500.0
2009-06-01 10:50:00,47.54,47.66,47.54,47.57,13500.0,41.0973,41.2011,41.0973,41.1233,13500.0
2009-06-01 10:55:00,47.57,47.78,47.56,47.62,12500.0,41.1233,41.3048,41.1146,41.1665,12500.0
2009-06-01 11:00:00,47.61,47.77,47.6,47.69,22400.0,41.1578,41.2962,41.1492,41.227,22400.0
2009-06-01 11:05:00,47.69,47.85,47.67,47.75,10600.0,41.227,41.3653,41.2097,41.2789,10600.0
2009-06-01 11:10:00,47.77,47.87,47.75,47.87,15700.0,41.2962,41.3826,41.2789,41.3826,15700.0
2009-06-01 11:15:00,47.86,47.94,47.64,47.73,23500.0,41.374,41.4431,41.1838,41.2616,23500.0
2009-06-01 11:20:00,47.72,47.78,47.51,47.68,14500.0,41.2529,41.3048,41.0714,41.2184,14500.0
2009-06-01 11:25:00,47.68,47.83,47.6,47.81,8100.0,41.2184,41.348,41.1492,41.3307,8100.0
2009-06-01 11:30:00,47.86,47.9,47.77,47.81,12800.0,41.374,41.4085,41.2962,41.3307,12800.0
2009-06-01 11:35:00,47.84,47.85,47.65,47.65,12800.0,41.3567,41.3653,41.1924,41.1924,12800.0
2009-06-01 11:40:00,47.69,47.71,47.63,47.66,5600.0,41.227,41.2443,41.1751,41.2011,5600.0
2009-06-01 11:45:00,47.63,47.64,47.59,47.61,11700.0,41.1751,41.1838,41.1406,41.1578,11700.0
2009-06-01 11:50:00,47.62,47.68,47.53,47.6,12900.0,41.1665,41.2184,41.0887,41.1492,12900.0
2009-06-01 11:55:00,47.6,47.73,47.55,47.6,9000.0,41.1492,41.2616,41.106,41.1492,9000.0
2009-06-01 12:00:00,47.58,47.71,47.56,47.68,11300.0,41.1319,41.2443,41.1146,41.2184,11300.0
2009-06-01 12:05:00,47.67,47.85,47.61,47.81,14100.0,41.2097,41.3653,41.1578,41.3307,14100.0
2009-06-01 12:10:00,47.77,47.87,47.75,47.87,7600.0,41.2962,41.3826,41.2789,41.3826,7600.0
2009-06-01 12:15:00,47.88,47.9,47.75,47.76,5500.0,41.3913,41.4085,41.2789,41.2875,5500.0
2009-06-01 12:20:00,47.75,47.78,47.73,47.77,5800.0,41.2789,41.3048,41.2616,41.2962,5800.0
2009-06-01 12:25:00,47.75,47.94,47.73,47.9,12400.0,41.2789,41.4431,41.2616,41.4085,12400.0
2009-06-01 12:30:00,47.91,47.93,47.84,47.85,8400.0,41.4172,41.4345,41.3567,41.3653,8400.0
2009-06-01 12:35:00,47.85,47.9,47.79,47.8,11600.0,41.3653,41.4085,41.3135,41.3221,11600.0
2009-06-01 12:40:00,47.8,47.83,47.73,47.82,6700.0,41.3221,41.348,41.2616,41.3394,6700.0
2009-06-01 12:45:00,47.8,47.93,47.79,47.93,13000.0,41.3221,41.4345,41.3135,41.4345,13000.0
2009-06-01 12:50:00,47.93,47.98,47.9,47.91,7100.0,41.4345,41.4777,41.4085,41.4172,7100.0
2009-06-01 12:55:00,47.9,47.9,47.57,47.57,11200.0,41.4085,41.4085,41.1233,41.1233,11200.0
2009-06-01 13:00:00,47.6,47.67,47.56,47.57,14500.0,41.1492,41.2097,41.1146,41.1233,14500.0
2009-06-01 13:05:00,47.59,47.61,47.55,47.59,12000.0,41.1406,41.1578,41.106,41.1406,12000.0
2009-06-01 13:10:00,47.57,47.57,47.43,47.47,12400.0,41.1233,41.1233,41.0022,41.0368,12400.0
2009-06-01 13:15:00,47.48,47.54,47.42,47.42,5000.0,41.0455,41.0973,40.9936,40.9936,5000.0
2009-06-01 13:20:00,47.42,47.47,47.4,47.43,10000.0,40.9936,41.0368,40.9763,41.0022,10000.0
2009-06-01 13:25:00,47.45,47.45,47.4,47.41,6000.0,41.0195,41.0195,40.9763,40.9849,6000.0
2009-06-01 13:30:00,47.41,47.45,47.38,47.4,12700.0,40.9849,41.0195,40.959,40.9763,12700.0
2009-06-01 13:35:00,47.38,47.49,47.38,47.47,9200.0,40.959,41.0541,40.959,41.0368,9200.0
2009-06-01 13:40:00,47.49,47.51,47.4,47.49,9900.0,41.0541,41.0714,40.9763,41.0541,9900.0
2009-06-01 13:45:00,47.49,47.7,47.47,47.69,6700.0,41.0541,41.2356,41.0368,41.227,6700.0
2009-06-01 13:50:00,47.69,47.7,47.64,47.67,4300.0,41.227,41.2356,41.1838,41.2097,4300.0
2009-06-01 13:55:00,47.69,47.93,47.69,47.84,15800.0,41.227,41.4345,41.227,41.3567,15800.0
2009-06-01 14:00:00,47.84,47.95,47.82,47.88,34100.0,41.3567,41.4518,41.3394,41.3913,34100.0
2009-06-01 14:05:00,47.88,48.0,47.85,47.85,23100.0,41.3913,41.495,41.3653,41.3653,23100.0
2009-06-01 14:10:00,47.85,47.9,47.79,47.8,14000.0,41.3653,41.4085,41.3135,41.3221,14000.0
2009-06-01 14:15:00,47.82,47.87,47.71,47.72,10700.0,41.3394,41.3826,41.2443,41.2529,10700.0
2009-06-01 14:20:00,47.7,47.77,47.67,47.77,9100.0,41.2356,41.2962,41.2097,41.2962,9100.0
2009-06-01 14:25:00,47.75,47.86,47.71,47.73,15200.0,41.2789,41.374,41.2443,41.2616,15200.0
2009-06-01 14:30:00,47.75,47.86,47.64,47.72,17100.0,41.2789,41.374,41.1838,41.2529,17100.0
2009-06-01 14:35:00,47.71,47.86,47.66,47.83,17200.0,41.2443,41.374,41.2011,41.348,17200.0
2009-06-01 14:40:00,47.81,47.89,47.7,47.8,16200.0,41.3307,41.3999,41.2356,41.3221,16200.0
2009-06-01 14:45:00,47.82,47.95,47.72,47.72,12400.0,41.3394,41.4518,41.2529,41.2529,12400.0
2009-06-01 14:50:00,47.69,47.73,47.64,47.64,12800.0,41.227,41.2616,41.1838,41.1838,12800.0
2009-06-01 14:55:00,47.61,47.73,47.54,47.73,18800.0,41.1578,41.2616,41.0973,41.2616,18800.0
2009-06-01 15:00:00,47.69,47.72,47.6,47.63,10900.0,41.227,41.2529,41.1492,41.1751,10900.0
2009-06-01 15:05:00,47.6,47.64,47.43,47.55,18500.0,41.1492,41.1838,41.0022,41.106,18500.0
2009-06-01 15:10:00,47.56,47.58,47.39,47.4,35800.0,41.1146,41.1319,40.9677,40.9763,35800.0
2009-06-01 15:15:00,47.4,47.5,47.38,47.46,22600.0,40.9763,41.0628,40.959,41.0282,22600.0
2009-06-01 15:20:00,47.44,47.64,47.41,47.53,18100.0,41.0109,41.1838,40.9849,41.0887,18100.0
2009-06-01 15:25:00,47.53,47.76,47.52,47.73,34700.0,41.0887,41.2875,41.08,41.2616,34700.0
2009-06-01 15:30:00,47.74,47.85,47.59,47.75,38500.0,41.2702,41.3653,41.1406,41.2789,38500.0
2009-06-01 15:35:00,47.76,47.96,47.73,47.89,34100.0,41.2875,41.4604,41.2616,41.3999,34100.0
2009-06-01 15:40:00,47.88,48.06,47.78,47.89,48200.0,41.3913,41.5469,41.3048,41.3999,48200.0
2009-06-01 15:45:00,47.92,47.94,47.74,47.89,45300.0,41.4258,41.4431,41.2702,41.3999,45300.0
2009-06-01 15:50:00,47.88,48.08,47.82,47.84,43600.0,41.3913,41.5642,41.3394,41.3567,43600.0
2009-06-01 15:55:00,47.84,47.84,47.6,47.73,76700.0,41.3567,41.3567,41.1492,41.2616,76700.0
2009-06-02 09:30:00,48.33,48.33,47.26,47.43,5900.0,41.7803,41.7803,40.8553,41.0022,5900.0
2009-06-02 09:35:00,47.77,48.49,47.5,48.41,60000.0,41.2962,41.9186,41.0628,41.8494,60000.0
2009-06-02 09:40:00,48.41,48.58,48.27,48.37,32700.0,41.8494,41.9964,41.7284,41.8148,32700.0
2009-06-02 09:45:00,48.42,48.46,48.14,48.39,17500.0,41.8581,41.8927,41.616,41.8321,17500.0
2009-06-02 09:50:00,48.39,48.64,48.18,48.62,29700.0,41.8321,42.0483,41.6506,42.031,29700.0
2009-06-02 09:55:00,48.59,48.78,48.44,48.78,29500.0,42.005,42.1693,41.8754,42.1693,29500.0
2009-06-02 10:00:00,48.8,49.29,48.75,49.16,48200.0,42.1866,42.6102,42.1434,42.4978,48200.0
2009-06-02 10:05:00,49.23,49.49,49.21,49.48,33500.0,42.5583,42.7831,42.541,42.7744,33500.0
2009-06-02 10:10:00,49.47,49.67,49.4,49.53,40900.0,42.7658,42.9387,42.7053,42.8176,40900.0
2009-06-02 10:15:00,49.53,49.53,49.11,49.37,50600.0,42.8176,42.8176,42.4546,42.6793,50600.0
2009-06-02 10:20:00,49.37,49.51,49.21,49.43,31200.0,42.6793,42.8004,42.541,42.7312,31200.0
2009-06-02 10:25:00,49.42,49.59,49.32,49.4,32000.0,42.7226,42.8695,42.6361,42.7053,32000.0
2009-06-02 10:30:00,49.41,49.61,48.99,49.14,25200.0,42.7139,42.8868,42.3508,42.4805,25200.0
2009-06-02 10:35:00,49.13,49.15,48.92,49.0,20900.0,42.4719,42.4891,42.2903,42.3595,20900.0
2009-06-02 10:40:00,48.99,49.1,48.93,48.98,10400.0,42.3508,42.4459,42.299,42.3422,10400.0
2009-06-02 10:45:00,49.02,49.02,48.86,48.98,14900.0,42.3768,42.3768,42.2384,42.3422,14900.0
2009-06-02 10:50:00,48.97,49.01,48.71,48.81,31400.0,42.3335,42.3681,42.1088,42.1952,31400.0
2009-06-02 10:55:00,48.78,48.99,48.65,48.88,47400.0,42.1693,42.3508,42.0569,42.2557,47400.0
2009-06-02 11:00:00,48.87,48.98,48.78,48.83,8700.0,42.2471,42.3422,42.1693,42.2125,8700.0
2009-06-02 11:05:00,48.79,48.86,48.59,48.63,20100.0,42.1779,42.2384,42.005,42.0396,20100.0
2009-06-02 11:10:00,48.58,48.7,48.58,48.68,5900.0,41.9964,42.1001,41.9964,42.0828,5900.0
2009-06-02 11:15:00,48.67,48.78,48.58,48.73,19400.0,42.0742,42.1693,41.9964,42.1261,19400.0
2009-06-02 11:20:00,48.74,49.0,48.74,48.93,40400.0,42.1347,42.3595,42.1347,42.299,40400.0
2009-06-02 11:25:00,48.93,48.96,48.76,48.76,11100.0,42.299,42.3249,42.152,42.152,11100.0
2009-06-02 11:30:00,48.78,48.78,48.57,48.62,5900.0,42.1693,42.1693,41.9877,42.031,5900.0
2009-06-02 11:35:00,48.61,48.61,48.5,48.5,11000.0,42.0223,42.0223,41.9272,41.9272,11000.0
2009-06-02 11:40:00,48.53,48.63,48.44,48.56,28300.0,41.9532,42.0396,41.8754,41.9791,28300.0
2009-06-02 11:45:00,48.6,48.6,48.4,48.43,6400.0,42.0137,42.0137,41.8408,41.8667,6400.0
2009-06-02 11:50:00,48.4,48.55,48.4,48.47,8800.0,41.8408,41.9705,41.8408,41.9013,8800.0
2009-06-02 11:55:00,48.46,48.58,48.37,48.37,7700.0,41.8927,41.9964,41.8148,41.8148,7700.0
2009-06-02 12:00:00,48.4,48.54,48.35,48.54,23800.0,41.8408,41.9618,41.7976,41.9618,23800.0
2009-06-02 12:05:00,48.52,48.52,48.38,48.48,33300.0,41.9445,41.9445,41.8235,41.9099,33300.0
2009-06-02 12:10:00,48.45,48.53,48.33,48.46,49900.0,41.884,41.9532,41.7803,41.8927,49900.0
2009-06-02 12:15:00,48.45,48.51,48.34,48.48,21700.0,41.884,41.9359,41.7889,41.9099,21700.0
2009-06-02 12:20:00,48.48,48.48,48.35,48.43,6400.0,41.9099,41.9099,41.7976,41.8667,6400.0
2009-06-02 12:25:00,48.38,48.42,48.29,48.31,11700.0,41.8235,41.8581,41.7457,41.763,11700.0
2009-06-02 12:30:00,48.33,48.36,48.29,48.33,7900.0,41.7803,41.8062,41.7457,41.7803,7900.0
2009-06-02 12:35:00,48.32,48.41,48.29,48.36,18700.0,41.7716,41.8494,41.7457,41.8062,18700.0
2009-06-02 12:40:00,48.36,48.37,48.17,48.21,10900.0,41.8062,41.8148,41.642,41.6765,10900.0
2009-06-02 12:45:00,48.19,48.19,48.07,48.17,15600.0,41.6592,41.6592,41.5555,41.642,15600.0
2009-06-02 12:50:00,48.17,48.22,48.14,48.22,16300.0,41.642,41.6852,41.616,41.6852,16300.0
2009-06-02 12:55:00,48.24,48.3,48.24,48.3,8400.0,41.7025,41.7543,41.7025,41.7543,8400.0
2009-06-02 13:00:00,48.3,48.3,48.19,48.2,17500.0,41.7543,41.7543,41.6592,41.6679,17500.0
2009-06-02 13:05:00,48.19,48.26,48.18,48.24,11800.0,41.6592,41.7198,41.6506,41.7025,11800.0
2009-06-02 13:10:00,48.24,48.36,48.22,48.24,7400.0,41.7025,41.8062,41.6852,41.7025,7400.0
2009-06-02 13:15:00,48.24,48.27,48.18,48.19,5400.0,41.7025,41.7284,41.6506,41.6592,5400.0
2009-06-02 13:20:00,48.21,48.3,48.05,48.3,18100.0,41.6765,41.7543,41.5382,41.7543,18100.0
2009-06-02 13:25:00,48.27,48.39,48.19,48.31,18900.0,41.7284,41.8321,41.6592,41.763,18900.0
2009-06-02 13:30:00,48.36,48.54,48.34,48.44,13000.0,41.8062,41.9618,41.7889,41.8754,13000.0
2009-06-02 13:35:00,48.43,48.54,48.43,48.5,11500.0,41.8667,41.9618,41.8667,41.9272,11500.0
2009-06-02 13:40:00,48.47,48.5,48.41,48.45,6400.0,41.9013,41.9272,41.8494,41.884,6400.0
2009-06-02 13:45:00,48.46,48.54,48.46,48.47,10700.0,41.8927,41.9618,41.8927,41.9013,10700.0
2009-06-02 13:50:00,48.45,48.61,48.43,48.47,17700.0,41.884,42.0223,41.8667,41.9013,17700.0
2009-06-02 13:55:00,48.47,48.48,48.36,48.45,9300.0,41.9013,41.9099,41.8062,41.884,9300.0
2009-06-02 14:00:00,48.4,48.46,48.21,48.21,8900.0,41.8408,41.8927,41.6765,41.6765,8900.0
2009-06-02 14:05:00,48.23,48.34,48.23,48.29,9400.0,41.6938,41.7889,41.6938,41.7457,9400.0
2009-06-02 14:10:00,48.29,48.39,48.26,48.31,13800.0,41.7457,41.8321,41.7198,41.763,13800.0
2009-06-02 14:15:00,48.31,48.55,48.31,48.49,10700.0,41.763,41.9705,41.763,41.9186,10700.0
2009-06-02 14:20:00,48.49,48.73,48.48,48.71,22000.0,41.9186,42.1261,41.9099,42.1088,22000.0
2009-06-02 14:25:00,48.68,48.78,48.59,48.6,13900.0,42.0828,42.1693,42.005,42.0137,13900.0
2009-06-02 14:30:00,48.62,48.66,48.5,48.52,18000.0,42.031,42.0655,41.9272,41.9445,18000.0
2009-06-02 14:35:00,48.5,48.62,48.5,48.58,20500.0,41.9272,42.031,41.9272,41.9964,20500.0
2009-06-02 14:40:00,48.6,48.73,48.54,48.67,20700.0,42.0137,42.1261,41.9618,42.0742,20700.0
2009-06-02 14:45:00,48.69,48.7,48.51,48.53,24100.0,42.0915,42.1001,41.9359,41.9532,24100.0
2009-06-02 14:50:00,48.51,48.64,48.43,48.57,12900.0,41.9359,42.0483,41.8667,41.9877,12900.0
2009-06-02 14:55:00,48.59,48.59,48.41,48.42,16200.0,42.005,42.005,41.8494,41.8581,16200.0
2009-06-02 15:00:00,48.43,48.54,48.42,48.49,17400.0,41.8667,41.9618,41.8581,41.9186,17400.0
2009-06-02 15:05:00,48.48,48.65,48.48,48.59,22600.0,41.9099,42.0569,41.9099,42.005,22600.0
2009-06-02 15:10:00,48.62,48.65,48.55,48.6,19400.0,42.031,42.0569,41.9705,42.0137,19400.0
2009-06-02 15:15:00,48.58,48.62,48.52,48.57,14600.0,41.9964,42.031,41.9445,41.9877,14600.0
2009-06-02 15:20:00,48.55,48.55,48.32,48.42,20300.0,41.9705,41.9705,41.7716,41.8581,20300.0
2009-06-02 15:25:00,48.41,48.61,48.28,48.34,18500.0,41.8494,42.0223,41.737,41.7889,18500.0
2009-06-02 15:30:00,48.33,48.37,48.23,48.27,22100.0,41.7803,41.8148,41.6938,41.7284,22100.0
2009-06-02 15:35:00,48.27,48.55,48.27,48.5,22100.0,41.7284,41.9705,41.7284,41.9272,22100.0
2009-06-02 15:40:00,48.55,48.56,48.41,48.5,31400.0,41.9705,41.9791,41.8494,41.9272,31400.0
2009-06-02 15:45:00,48.51,48.52,48.36,48.42,26500.0,41.9359,41.9445,41.8062,41.8581,26500.0
2009-06-02 15:50:00,48.47,48.51,48.24,48.28,22600.0,41.9013,41.9359,41.7025,41.737,22600.0
2009-06-02 15:55:00,48.29,48.39,48.21,48.29,31300.0,41.7457,41.8321,41.6765,41.7457,31300.0
2009-06-03 09:30:00,47.91,48.08,47.75,47.86,18000.0,41.4172,41.5642,41.2789,41.374,18000.0
2009-06-03 09:35:00,47.91,47.91,47.36,47.65,28000.0,41.4172,41.4172,40.9417,41.1924,28000.0
2009-06-03 09:40:00,47.57,47.57,47.25,47.33,18200.0,41.1233,41.1233,40.8466,40.9158,18200.0
2009-06-03 09:45:00,47.28,47.47,47.07,47.27,23500.0,40.8726,41.0368,40.691,40.8639,23500.0
2009-06-03 09:50:00,47.32,47.4,46.91,46.97,31400.0,40.9071,40.9763,40.5527,40.6046,31400.0
2009-06-03 09:55:00,46.94,47.29,46.83,47.22,15700.0,40.5786,40.8812,40.4836,40.8207,15700.0
2009-06-03 10:00:00,47.23,47.23,46.86,47.06,32400.0,40.8293,40.8293,40.5095,40.6824,32400.0
2009-06-03 10:05:00,47.05,47.07,46.78,46.89,28700.0,40.6737,40.691,40.4403,40.5354,28700.0
2009-06-03 10:10:00,46.93,47.1,46.92,47.07,5900.0,40.57,40.717,40.5614,40.691,5900.0
2009-06-03 10:15:00,46.99,46.99,46.76,46.84,8100.0,40.6219,40.6219,40.423,40.4922,8100.0
2009-06-03 10:20:00,46.84,46.84,46.57,46.59,12500.0,40.4922,40.4922,40.2588,40.2761,12500.0
2009-06-03 10:25:00,46.59,46.88,46.58,46.82,9100.0,40.2761,40.5268,40.2674,40.4749,9100.0
2009-06-03 10:30:00,46.81,46.82,46.55,46.56,5800.0,40.4663,40.4749,40.2415,40.2501,5800.0
2009-06-03 10:35:00,46.59,46.59,46.41,46.52,15800.0,40.2761,40.2761,40.1205,40.2156,15800.0
2009-06-03 10:40:00,46.52,46.7,46.48,46.64,7800.0,40.2156,40.3712,40.181,40.3193,7800.0
2009-06-03 10:45:00,46.64,46.67,46.56,46.67,8000.0,40.3193,40.3452,40.2501,40.3452,8000.0
2009-06-03 10:50:00,46.65,46.91,46.65,46.74,8700.0,40.3279,40.5527,40.3279,40.4057,8700.0
2009-06-03 10:55:00,46.77,46.8,46.72,46.76,3500.0,40.4317,40.4576,40.3885,40.423,3500.0
2009-06-03 11:00:00,46.79,46.84,46.64,46.73,28700.0,40.449,40.4922,40.3193,40.3971,28700.0
2009-06-03 11:05:00,46.76,46.81,46.62,46.66,14900.0,40.423,40.4663,40.302,40.3366,14900.0
2009-06-03 11:10:00,46.63,46.65,46.55,46.56,14500.0,40.3107,40.3279,40.2415,40.2501,14500.0
2009-06-03 11:15:00,46.55,46.55,46.29,46.34,43900.0,40.2415,40.2415,40.0167,40.06,43900.0
2009-06-03 11:20:00,46.34,46.6,46.34,46.57,14200.0,40.06,40.2847,40.06,40.2588,14200.0
2009-06-03 11:25:00,46.6,46.72,46.55,46.55,6300.0,40.2847,40.3885,40.2415,40.2415,6300.0
2009-06-03 11:30:00,46.54,46.57,46.39,46.44,8700.0,40.2329,40.2588,40.1032,40.1464,8700.0
2009-06-03 11:35:00,46.41,46.46,46.35,46.4,10700.0,40.1205,40.1637,40.0686,40.1118,10700.0
2009-06-03 11:40:00,46.43,46.49,46.19,46.27,26800.0,40.1378,40.1896,39.9303,39.9994,26800.0
2009-06-03 11:45:00,46.28,46.33,46.23,46.27,8100.0,40.0081,40.0513,39.9649,39.9994,8100.0
2009-06-03 11:50:00,46.29,46.29,46.14,46.14,9300.0,40.0167,40.0167,39.8871,39.8871,9300.0
2009-06-03 11:55:00,46.19,46.19,46.11,46.18,16000.0,39.9303,39.9303,39.8611,39.9216,16000.0
2009-06-03 12:00:00,46.15,46.15,46.01,46.01,9500.0,39.8957,39.8957,39.7747,39.7747,9500.0
2009-06-03 12:05:00,46.01,46.11,46.0,46.09,8900.0,39.7747,39.8611,39.766,39.8438,8900.0
2009-06-03 12:10:00,46.07,46.07,46.01,46.03,10400.0,39.8265,39.8265,39.7747,39.792,10400.0
2009-06-03 12:15:00,46.05,46.07,46.03,46.05,6100.0,39.8093,39.8265,39.792,39.8093,6100.0
2009-06-03 12:20:00,46.08,46.08,45.93,45.93,22800.0,39.8352,39.8352,39.7055,39.7055,22800.0
2009-06-03 12:25:00,45.92,45.95,45.8,45.81,13900.0,39.6969,39.7228,39.5931,39.6018,13900.0
2009-06-03 12:30:00,45.81,45.84,45.74,45.84,19800.0,39.6018,39.6277,39.5413,39.6277,19800.0
2009-06-03 12:35:00,45.83,45.83,45.73,45.77,11000.0,39.6191,39.6191,39.5326,39.5672,11000.0
2009-06-03 12:40:00,45.76,45.82,45.75,45.78,6300.0,39.5586,39.6104,39.5499,39.5758,6300.0
2009-06-03 12:45:00,45.78,45.78,45.64,45.69,10900.0,39.5758,39.5758,39.4548,39.498,10900.0
2009-06-03 12:50:00,45.69,45.74,45.65,45.66,7200.0,39.498,39.5413,39.4635,39.4721,7200.0
2009-06-03 12:55:00,45.66,45.71,45.5,45.54,20000.0,39.4721,39.5153,39.3338,39.3684,20000.0
2009-06-03 13:00:00,45.51,45.54,45.41,45.47,17900.0,39.3424,39.3684,39.256,39.3079,17900.0
2009-06-03 13:05:00,45.5,45.51,45.4,45.46,13000.0,39.3338,39.3424,39.2473,39.2992,13000.0
2009-06-03 13:10:00,45.42,45.56,45.42,45.55,7900.0,39.2646,39.3857,39.2646,39.377,7900.0
2009-06-03 13:15:00,45.58,45.68,45.57,45.65,7600.0,39.403,39.4894,39.3943,39.4635,7600.0
2009-06-03 13:20:00,45.65,45.72,45.58,45.71,11100.0,39.4635,39.524,39.403,39.5153,11100.0
2009-06-03 13:25:00,45.73,45.77,45.53,45.55,18800.0,39.5326,39.5672,39.3597,39.377,18800.0
2009-06-03 13:30:00,45.54,45.65,45.53,45.62,5500.0,39.3684,39.4635,39.3597,39.4375,5500.0
2009-06-03 13:35:00,45.6,45.65,45.53,45.6,36700.0,39.4202,39.4635,39.3597,39.4202,36700.0
2009-06-03 13:40:00,45.6,45.7,45.54,45.62,13000.0,39.4202,39.5067,39.3684,39.4375,13000.0
2009-06-03 13:45:00,45.62,45.62,45.45,45.47,6400.0,39.4375,39.4375,39.2906,39.3079,6400.0
2009-06-03 13:50:00,45.47,45.49,45.42,45.42,6100.0,39.3079,39.3251,39.2646,39.2646,6100.0
2009-06-03 13:55:00,45.42,45.5,45.42,45.48,8600.0,39.2646,39.3338,39.2646,39.3165,8600.0
2009-06-03 14:00:00,45.48,45.55,45.45,45.55,9300.0,39.3165,39.377,39.2906,39.377,9300.0
2009-06-03 14:05:00,45.56,45.57,45.51,45.53,7100.0,39.3857,39.3943,39.3424,39.3597,7100.0
2009-06-03 14:10:00,45.53,45.58,45.49,45.56,14800.0,39.3597,39.403,39.3251,39.3857,14800.0
2009-06-03 14:15:00,45.58,45.62,45.53,45.58,7000.0,39.403,39.4375,39.3597,39.403,7000.0
2009-06-03 14:20:00,45.6,45.68,45.59,45.64,9300.0,39.4202,39.4894,39.4116,39.4548,9300.0
2009-06-03 14:25:00,45.62,45.72,45.57,45.66,19900.0,39.4375,39.524,39.3943,39.4721,19900.0
2009-06-03 14:30:00,45.66,45.68,45.53,45.54,16600.0,39.4721,39.4894,39.3597,39.3684,16600.0
2009-06-03 14:35:00,45.54,45.59,45.49,45.54,21000.0,39.3684,39.4116,39.3251,39.3684,21000.0
2009-06-03 14:40:00,45.53,45.64,45.52,45.52,10500.0,39.3597,39.4548,39.3511,39.3511,10500.0
2009-06-03 14:45:00,45.51,45.57,45.48,45.53,12100.0,39.3424,39.3943,39.3165,39.3597,12100.0
2009-06-03 14:50:00,45.57,45.57,45.48,45.57,20700.0,39.3943,39.3943,39.3165,39.3943,20700.0
2009-06-03 14:55:00,45.58,45.82,45.57,45.78,18500.0,39.403,39.6104,39.3943,39.5758,18500.0
2009-06-03 15:00:00,45.78,45.91,45.74,45.81,21800.0,39.5758,39.6882,39.5413,39.6018,21800.0
2009-06-03 15:05:00,45.81,45.91,45.77,45.87,31800.0,39.6018,39.6882,39.5672,39.6537,31800.0
2009-06-03 15:10:00,45.87,45.91,45.84,45.9,21000.0,39.6537,39.6882,39.6277,39.6796,21000.0
2009-06-03 15:15:00,45.88,46.06,45.87,46.0,32000.0,39.6623,39.8179,39.6537,39.766,32000.0
2009-06-03 15:20:00,46.0,46.06,45.92,45.95,26200.0,39.766,39.8179,39.6969,39.7228,26200.0
2009-06-03 15:25:00,45.97,46.05,45.81,45.81,19900.0,39.7401,39.8093,39.6018,39.6018,19900.0
2009-06-03 15:30:00,45.8,45.91,45.66,45.72,22600.0,39.5931,39.6882,39.4721,39.524,22600.0
2009-06-03 15:35:00,45.71,45.77,45.65,45.73,14200.0,39.5153,39.5672,39.4635,39.5326,14200.0
2009-06-03 15:40:00,45.73,46.04,45.73,45.97,30400.0,39.5326,39.8006,39.5326,39.7401,30400.0
2009-06-03 15:45:00,45.94,46.18,45.94,46.08,60300.0,39.7142,39.9216,39.7142,39.8352,60300.0
2009-06-03 15:50:00,46.05,46.16,45.9,45.9,33600.0,39.8093,39.9044,39.6796,39.6796,33600.0
2009-06-03 15:55:00,45.9,46.26,45.9,46.26,46200.0,39.6796,39.9908,39.6796,39.9908,46200.0
2009-06-04 09:30:00,46.48,46.92,46.26,46.29,14300.0,40.181,40.5614,39.9908,40.0167,14300.0
2009-06-04 09:35:00,46.3,46.39,45.7,45.7,36400.0,40.0254,40.1032,39.5067,39.5067,36400.0
2009-06-04 09:40:00,45.74,46.02,45.71,45.83,22100.0,39.5413,39.7833,39.5153,39.6191,22100.0
2009-06-04 09:45:00,45.72,45.77,45.42,45.44,18000.0,39.524,39.5672,39.2646,39.2819,18000.0
2009-06-04 09:50:00,45.44,45.46,45.3,45.36,21700.0,39.2819,39.2992,39.1609,39.2128,21700.0
2009-06-04 09:55:00,45.35,45.41,45.33,45.37,10900.0,39.2041,39.256,39.1868,39.2214,10900.0
2009-06-04 10:00:00,45.37,45.42,45.33,45.42,13800.0,39.2214,39.2646,39.1868,39.2646,13800.0
2009-06-04 10:05:00,45.43,45.43,45.1,45.17,15900.0,39.2733,39.2733,38.988,39.0485,15900.0
2009-06-04 10:10:00,45.22,45.25,45.13,45.23,3700.0,39.0917,39.1177,39.0139,39.1004,3700.0
2009-06-04 10:15:00,45.2,45.36,45.14,45.23,13100.0,39.0745,39.2128,39.0226,39.1004,13100.0
2009-06-04 10:20:00,45.33,45.77,45.32,45.77,17400.0,39.1868,39.5672,39.1782,39.5672,17400.0
2009-06-04 10:25:00,45.77,45.8,45.45,45.59,18200.0,39.5672,39.5931,39.2906,39.4116,18200.0
2009-06-04 10:30:00,45.56,45.66,45.51,45.62,7400.0,39.3857,39.4721,39.3424,39.4375,7400.0
2009-06-04 10:35:00,45.62,45.72,45.58,45.62,2500.0,39.4375,39.524,39.403,39.4375,2500.0
2009-06-04 10:40:00,45.67,45.67,45.39,45.54,13800.0,39.4808,39.4808,39.2387,39.3684,13800.0
2009-06-04 10:45:00,45.52,45.55,45.35,45.41,17400.0,39.3511,39.377,39.2041,39.256,17400.0
2009-06-04 10:50:00,45.4,45.43,45.31,45.4,29900.0,39.2473,39.2733,39.1695,39.2473,29900.0
2009-06-04 10:55:00,45.4,45.55,45.4,45.49,15100.0,39.2473,39.377,39.2473,39.3251,15100.0
2009-06-04 11:00:00,45.48,45.55,45.4,45.41,24800.0,39.3165,39.377,39.2473,39.256,24800.0
2009-06-04 11:05:00,45.43,45.46,45.41,45.44,12200.0,39.2733,39.2992,39.256,39.2819,12200.0
2009-06-04 11:10:00,45.43,45.51,45.33,45.33,20400.0,39.2733,39.3424,39.1868,39.1868,20400.0
2009-06-04 11:15:00,45.31,45.32,45.15,45.21,19000.0,39.1695,39.1782,39.0312,39.0831,19000.0
2009-06-04 11:20:00,45.21,45.29,45.21,45.29,8900.0,39.0831,39.1523,39.0831,39.1523,8900.0
2009-06-04 11:25:00,45.25,45.3,45.2,45.26,13800.0,39.1177,39.1609,39.0745,39.1263,13800.0
2009-06-04 11:30:00,45.29,45.3,45.18,45.19,5100.0,39.1523,39.1609,39.0572,39.0658,5100.0
2009-06-04 11:35:00,45.24,45.33,45.21,45.33,2900.0,39.109,39.1868,39.0831,39.1868,2900.0
2009-06-04 11:40:00,45.34,45.37,45.31,45.33,4600.0,39.1955,39.2214,39.1695,39.1868,4600.0
2009-06-04 11:45:00,45.36,45.36,45.25,45.28,3800.0,39.2128,39.2128,39.1177,39.1436,3800.0
2009-06-04 11:50:00,45.33,45.35,45.25,45.25,10900.0,39.1868,39.2041,39.1177,39.1177,10900.0
2009-06-04 11:55:00,45.27,45.3,45.23,45.23,6200.0,39.135,39.1609,39.1004,39.1004,6200.0
2009-06-04 12:00:00,45.21,45.21,45.11,45.11,7300.0,39.0831,39.0831,38.9966,38.9966,7300.0
2009-06-04 12:05:00,45.13,45.2,45.13,45.15,4700.0,39.0139,39.0745,39.0139,39.0312,4700.0
2009-06-04 12:10:00,45.15,45.15,45.0,45.04,10400.0,39.0312,39.0312,38.9016,38.9361,10400.0
2009-06-04 12:15:00,45.05,45.15,45.04,45.08,6000.0,38.9448,39.0312,38.9361,38.9707,6000.0
2009-06-04 12:20:00,45.11,45.15,45.07,45.12,6200.0,38.9966,39.0312,38.9621,39.0053,6200.0
2009-06-04 12:25:00,45.12,45.16,45.08,45.08,8800.0,39.0053,39.0399,38.9707,38.9707,8800.0
2009-06-04 12:30:00,45.12,45.22,45.1,45.19,19000.0,39.0053,39.0917,38.988,39.0658,19000.0
2009-06-04 12:35:00,45.2,45.3,45.17,45.25,11700.0,39.0745,39.1609,39.0485,39.1177,11700.0
2009-06-04 12:40:00,45.25,45.37,45.25,45.33,5200.0,39.1177,39.2214,39.1177,39.1868,5200.0
2009-06-04 12:45:00,45.35,45.4,45.29,45.29,4500.0,39.2041,39.2473,39.1523,39.1523,4500.0
2009-06-04 12:50:00,45.22,45.29,45.22,45.29,2500.0,39.0917,39.1523,39.0917,39.1523,2500.0
2009-06-04 12:55:00,45.26,45.3,45.26,45.28,2700.0,39.1263,39.1609,39.1263,39.1436,2700.0
2009-06-04 13:00:00,45.31,45.41,45.3,45.4,1800.0,39.1695,39.256,39.1609,39.2473,1800.0
2009-06-04 13:05:00,45.4,45.41,45.3,45.33,5200.0,39.2473,39.256,39.1609,39.1868,5200.0
2009-06-04 13:10:00,45.38,45.43,45.35,45.37,4000.0,39.2301,39.2733,39.2041,39.2214,4000.0
2009-06-04 13:15:00,45.38,45.41,45.37,45.41,5800.0,39.2301,39.256,39.2214,39.256,5800.0
2009-06-04 13:20:00,45.41,45.43,45.34,45.37,19400.0,39.256,39.2733,39.1955,39.2214,19400.0
2009-06-04 13:25:00,45.39,45.4,45.35,45.36,13400.0,39.2387,39.2473,39.2041,39.2128,13400.0
2009-06-04 13:30:00,45.39,45.44,45.36,45.42,54500.0,39.2387,39.2819,39.2128,39.2646,54500.0
2009-06-04 13:35:00,45.4,45.48,45.38,45.48,12100.0,39.2473,39.3165,39.2301,39.3165,12100.0
2009-06-04 13:40:00,45.49,45.5,45.39,45.4,6600.0,39.3251,39.3338,39.2387,39.2473,6600.0
2009-06-04 13:45:00,45.4,45.6,45.4,45.6,11100.0,39.2473,39.4202,39.2473,39.4202,11100.0
2009-06-04 13:50:00,45.55,45.67,45.52,45.58,7600.0,39.377,39.4808,39.3511,39.403,7600.0
2009-06-04 13:55:00,45.58,45.69,45.56,45.69,3300.0,39.403,39.498,39.3857,39.498,3300.0
2009-06-04 14:00:00,45.69,45.74,45.64,45.71,21700.0,39.498,39.5413,39.4548,39.5153,21700.0
2009-06-04 14:05:00,45.75,45.92,45.73,45.9,21200.0,39.5499,39.6969,39.5326,39.6796,21200.0
2009-06-04 14:10:00,45.87,45.9,45.79,45.79,12800.0,39.6537,39.6796,39.5845,39.5845,12800.0
2009-06-04 14:15:00,45.8,46.0,45.8,45.98,10400.0,39.5931,39.766,39.5931,39.7487,10400.0
2009-06-04 14:20:00,45.96,46.0,45.92,45.92,7100.0,39.7315,39.766,39.6969,39.6969,7100.0
2009-06-04 14:25:00,45.92,45.97,45.88,45.92,9600.0,39.6969,39.7401,39.6623,39.6969,9600.0
2009-06-04 14:30:00,45.89,45.94,45.87,45.89,6700.0,39.6709,39.7142,39.6537,39.6709,6700.0
2009-06-04 14:35:00,45.84,45.86,45.66,45.72,7300.0,39.6277,39.645,39.4721,39.524,7300.0
2009-06-04 14:40:00,45.73,45.89,45.72,45.87,9000.0,39.5326,39.6709,39.524,39.6537,9000.0
2009-06-04 14:45:00,45.83,45.9,45.83,45.84,4600.0,39.6191,39.6796,39.6191,39.6277,4600.0
2009-06-04 14:50:00,45.83,45.88,45.71,45.71,7700.0,39.6191,39.6623,39.5153,39.5153,7700.0
2009-06-04 14:55:00,45.72,45.84,45.71,45.77,4900.0,39.524,39.6277,39.5153,39.5672,4900.0
2009-06-04 15:00:00,45.78,45.84,45.7,45.79,20800.0,39.5758,39.6277,39.5067,39.5845,20800.0
2009-06-04 15:05:00,45.79,45.84,45.72,45.73,10800.0,39.5845,39.6277,39.524,39.5326,10800.0
2009-06-04 15:10:00,45.74,45.82,45.73,45.81,10000.0,39.5413,39.6104,39.5326,39.6018,10000.0
2009-06-04 15:15:00,45.81,45.83,45.76,45.83,16600.0,39.6018,39.6191,39.5586,39.6191,16600.0
2009-06-04 15:20:00,45.83,45.92,45.8,45.89,11500.0,39.6191,39.6969,39.5931,39.6709,11500.0
2009-06-04 15:25:00,45.86,45.97,45.86,45.95,13200.0,39.645,39.7401,39.645,39.7228,13200.0
2009-06-04 15:30:00,45.95,45.99,45.89,45.98,29100.0,39.7228,39.7574,39.6709,39.7487,29100.0
2009-06-04 15:35:00,46.0,46.11,45.95,46.04,21800.0,39.766,39.8611,39.7228,39.8006,21800.0
2009-06-04 15:40:00,46.06,46.1,45.83,46.0,21600.0,39.8179,39.8525,39.6191,39.766,21600.0
2009-06-04 15:45:00,46.0,46.17,45.95,46.02,24700.0,39.766,39.913,39.7228,39.7833,24700.0
2009-06-04 15:50:00,46.02,46.25,46.02,46.15,31400.0,39.7833,39.9822,39.7833,39.8957,31400.0
2009-06-04 15:55:00,46.15,46.3,46.13,46.23,39000.0,39.8957,40.0254,39.8784,39.9649,39000.0
2009-06-05 09:30:00,47.36,47.99,47.02,47.33,8500.0,40.9417,41.4863,40.6478,40.9158,8500.0
2009-06-05 09:35:00,47.25,47.36,47.01,47.24,46400.0,40.8466,40.9417,40.6392,40.838,46400.0
2009-06-05 09:40:00,47.11,47.26,47.0,47.07,9900.0,40.7256,40.8553,40.6305,40.691,9900.0
2009-06-05 09:45:00,47.16,47.16,46.33,46.35,17500.0,40.7688,40.7688,40.0513,40.0686,17500.0
2009-06-05 09:50:00,46.42,46.66,46.3,46.52,20800.0,40.1291,40.3366,40.0254,40.2156,20800.0
2009-06-05 09:55:00,46.56,46.56,46.28,46.54,17500.0,40.2501,40.2501,40.0081,40.2329,17500.0
2009-06-05 10:00:00,46.52,46.68,46.42,46.61,8900.0,40.2156,40.3539,40.1291,40.2934,8900.0
2009-06-05 10:05:00,46.58,46.58,46.23,46.23,14600.0,40.2674,40.2674,39.9649,39.9649,14600.0
2009-06-05 10:10:00,46.22,46.29,45.93,46.11,12800.0,39.9562,40.0167,39.7055,39.8611,12800.0
2009-06-05 10:15:00,46.12,46.24,46.0,46.24,9400.0,39.8698,39.9735,39.766,39.9735,9400.0
2009-06-05 10:20:00,46.16,46.42,46.12,46.36,7100.0,39.9044,40.1291,39.8698,40.0772,7100.0
2009-06-05 10:25:00,46.35,46.5,46.25,46.32,7900.0,40.0686,40.1983,39.9822,40.0427,7900.0
2009-06-05 10:30:00,46.32,46.44,46.12,46.3,16600.0,40.0427,40.1464,39.8698,40.0254,16600.0
2009-06-05 10:35:00,46.24,46.47,46.19,46.45,16000.0,39.9735,40.1723,39.9303,40.155,16000.0
2009-06-05 10:40:00,46.45,46.67,46.38,46.63,10000.0,40.155,40.3452,40.0945,40.3107,10000.0
2009-06-05 10:45:00,46.7,46.76,46.5,46.65,14000.0,40.3712,40.423,40.1983,40.3279,14000.0
2009-06-05 10:50:00,46.64,46.73,46.55,46.62,18200.0,40.3193,40.3971,40.2415,40.302,18200.0
2009-06-05 10:55:00,46.61,46.73,46.55,46.72,10100.0,40.2934,40.3971,40.2415,40.3885,10100.0
2009-06-05 11:00:00,46.72,46.88,46.64,46.83,12900.0,40.3885,40.5268,40.3193,40.4836,12900.0
2009-06-05 11:05:00,46.83,47.05,46.83,46.97,26200.0,40.4836,40.6737,40.4836,40.6046,26200.0
2009-06-05 11:10:00,46.93,46.93,46.68,46.75,17400.0,40.57,40.57,40.3539,40.4144,17400.0
2009-06-05 11:15:00,46.72,46.76,46.66,46.72,4300.0,40.3885,40.423,40.3366,40.3885,4300.0
2009-06-05 11:20:00,46.72,46.93,46.72,46.8,11200.0,40.3885,40.57,40.3885,40.4576,11200.0
2009-06-05 11:25:00,46.8,46.95,46.69,46.69,28900.0,40.4576,40.5873,40.3625,40.3625,28900.0
2009-06-05 11:30:00,46.66,46.81,46.66,46.7,11100.0,40.3366,40.4663,40.3366,40.3712,11100.0
2009-06-05 11:35:00,46.67,46.72,46.61,46.66,5900.0,40.3452,40.3885,40.2934,40.3366,5900.0
2009-06-05 11:40:00,46.66,46.88,46.62,46.85,14200.0,40.3366,40.5268,40.302,40.5008,14200.0
2009-06-05 11:45:00,46.85,46.87,46.71,46.71,22200.0,40.5008,40.5181,40.3798,40.3798,22200.0
2009-06-05 11:50:00,46.73,46.8,46.58,46.8,12300.0,40.3971,40.4576,40.2674,40.4576,12300.0
2009-06-05 11:55:00,46.8,46.82,46.7,46.76,12400.0,40.4576,40.4749,40.3712,40.423,12400.0
2009-06-05 12:00:00,46.78,46.79,46.75,46.79,4800.0,40.4403,40.449,40.4144,40.449,4800.0
2009-06-05 12:05:00,46.79,46.85,46.7,46.71,20700.0,40.449,40.5008,40.3712,40.3798,20700.0
2009-06-05 12:10:00,46.71,46.75,46.61,46.72,8100.0,40.3798,40.4144,40.2934,40.3885,8100.0
2009-06-05 12:15:00,46.73,46.8,46.65,46.7,7600.0,40.3971,40.4576,40.3279,40.3712,7600.0
2009-06-05 12:20:00,46.7,46.76,46.63,46.74,13800.0,40.3712,40.423,40.3107,40.4057,13800.0
2009-06-05 12:25:00,46.79,46.8,46.71,46.72,7400.0,40.449,40.4576,40.3798,40.3885,7400.0
2009-06-05 12:30:00,46.73,46.8,46.69,46.69,6000.0,40.3971,40.4576,40.3625,40.3625,6000.0
2009-06-05 12:35:00,46.69,46.75,46.66,46.72,6000.0,40.3625,40.4144,40.3366,40.3885,6000.0
2009-06-05 12:40:00,46.71,46.73,46.6,46.66,10400.0,40.3798,40.3971,40.2847,40.3366,10400.0
2009-06-05 12:45:00,46.65,46.68,46.6,46.65,5300.0,40.3279,40.3539,40.2847,40.3279,5300.0
2009-06-05 12:50:00,46.68,46.75,46.62,46.64,7800.0,40.3539,40.4144,40.302,40.3193,7800.0
2009-06-05 12:55:00,46.63,46.72,46.52,46.72,5600.0,40.3107,40.3885,40.2156,40.3885,5600.0
2009-06-05 13:00:00,46.72,46.76,46.65,46.67,28100.0,40.3885,40.423,40.3279,40.3452,28100.0
2009-06-05 13:05:00,46.67,46.75,46.67,46.71,13100.0,40.3452,40.4144,40.3452,40.3798,13100.0
2009-06-05 13:10:00,46.71,46.79,46.54,46.57,37000.0,40.3798,40.449,40.2329,40.2588,37000.0
2009-06-05 13:15:00,46.57,46.6,46.49,46.53,8700.0,40.2588,40.2847,40.1896,40.2242,8700.0
2009-06-05 13:20:00,46.53,46.57,46.5,46.56,2900.0,40.2242,40.2588,40.1983,40.2501,2900.0
2009-06-05 13:25:00,46.57,46.57,46.49,46.56,5200.0,40.2588,40.2588,40.1896,40.2501,5200.0
2009-06-05 13:30:00,46.56,46.57,46.5,46.51,11100.0,40.2501,40.2588,40.1983,40.2069,11100.0
2009-06-05 13:35:00,46.53,46.56,46.41,46.43,27100.0,40.2242,40.2501,40.1205,40.1378,27100.0
2009-06-05 13:40:00,46.46,46.65,46.45,46.5,9100.0,40.1637,40.3279,40.155,40.1983,9100.0
2009-06-05 13:45:00,46.51,46.56,46.49,46.5,16500.0,40.2069,40.2501,40.1896,40.1983,16500.0
2009-06-05 13:50:00,46.51,46.53,46.48,46.52,13200.0,40.2069,40.2242,40.181,40.2156,13200.0
2009-06-05 13:55:00,46.53,46.56,46.38,46.48,11900.0,40.2242,40.2501,40.0945,40.181,11900.0
2009-06-05 14:00:00,46.47,46.47,46.33,46.38,7300.0,40.1723,40.1723,40.0513,40.0945,7300.0
2009-06-05 14:05:00,46.33,46.34,46.2,46.2,9200.0,40.0513,40.06,39.9389,39.9389,9200.0
2009-06-05 14:10:00,46.23,46.34,46.19,46.21,5800.0,39.9649,40.06,39.9303,39.9476,5800.0
2009-06-05 14:15:00,46.22,46.25,46.12,46.16,4700.0,39.9562,39.9822,39.8698,39.9044,4700.0
2009-06-05 14:20:00,46.12,46.14,46.0,46.02,16600.0,39.8698,39.8871,39.766,39.7833,16600.0
2009-06-05 14:25:00,46.03,46.06,45.96,45.97,8200.0,39.792,39.8179,39.7315,39.7401,8200.0
2009-06-05 14:30:00,46.0,46.01,45.9,45.92,19600.0,39.766,39.7747,39.6796,39.6969,19600.0
2009-06-05 14:35:00,45.91,46.11,45.91,46.08,15400.0,39.6882,39.8611,39.6882,39.8352,15400.0
2009-06-05 14:40:00,46.05,46.24,46.02,46.14,56100.0,39.8093,39.9735,39.7833,39.8871,56100.0
2009-06-05 14:45:00,46.18,46.18,46.04,46.1,13100.0,39.9216,39.9216,39.8006,39.8525,13100.0
2009-06-05 14:50:00,46.08,46.14,46.04,46.06,11900.0,39.8352,39.8871,39.8006,39.8179,11900.0
2009-06-05 14:55:00,46.05,46.11,46.02,46.05,14500.0,39.8093,39.8611,39.7833,39.8093,14500.0
2009-06-05 15:00:00,46.05,46.05,45.89,46.01,21600.0,39.8093,39.8093,39.6709,39.7747,21600.0
2009-06-05 15:05:00,46.02,46.18,45.94,45.96,29200.0,39.7833,39.9216,39.7142,39.7315,29200.0
2009-06-05 15:10:00,45.98,46.05,45.94,46.0,28200.0,39.7487,39.8093,39.7142,39.766,28200.0
2009-06-05 15:15:00,46.0,46.02,45.81,45.82,33800.0,39.766,39.7833,39.6018,39.6104,33800.0
2009-06-05 15:20:00,45.82,45.94,45.78,45.84,21300.0,39.6104,39.7142,39.5758,39.6277,21300.0
2009-06-05 15:25:00,45.85,45.94,45.79,45.81,18900.0,39.6364,39.7142,39.5845,39.6018,18900.0
2009-06-05 15:30:00,45.78,45.94,45.76,45.9,17800.0,39.5758,39.7142,39.5586,39.6796,17800.0
2009-06-05 15:35:00,45.93,46.12,45.9,46.11,19900.0,39.7055,39.8698,39.6796,39.8611,19900.0
2009-06-05 15:40:00,46.11,46.22,46.0,46.11,31500.0,39.8611,39.9562,39.766,39.8611,31500.0
2009-06-05 15:45:00,46.12,46.16,45.78,45.82,27100.0,39.8698,39.9044,39.5758,39.6104,27100.0
2009-06-05 15:50:00,45.86,46.1,45.82,46.06,40100.0,39.645,39.8525,39.6104,39.8179,40100.0
2009-06-05 15:55:00,46.07,46.12,46.0,46.09,31500.0,39.8265,39.8698,39.766,39.8438,31500.0
2009-06-08 09:30:00,45.94,46.22,45.28,46.15,23700.0,39.7142,39.9562,39.1436,39.8957,23700.0
2009-06-08 09:35:00,46.14,46.15,45.25,45.37,16700.0,39.8871,39.8957,39.1177,39.2214,16700.0
2009-06-08 09:40:00,45.36,45.46,45.12,45.35,21100.0,39.2128,39.2992,39.0053,39.2041,21100.0
2009-06-08 09:45:00,45.35,45.35,45.0,45.04,27100.0,39.2041,39.2041,38.9016,38.9361,27100.0
2009-06-08 09:50:00,45.04,45.19,45.02,45.05,9600.0,38.9361,39.0658,38.9188,38.9448,9600.0
2009-06-08 09:55:00,45.02,45.02,44.75,44.83,30800.0,38.9188,38.9188,38.6854,38.7546,30800.0
2009-06-08 10:00:00,44.8,44.81,44.63,44.69,22100.0,38.7287,38.7373,38.5817,38.6336,22100.0
2009-06-08 10:05:00,44.82,45.01,44.75,44.89,19500.0,38.7459,38.9102,38.6854,38.8065,19500.0
2009-06-08 10:10:00,44.93,45.0,44.68,44.68,7100.0,38.841,38.9016,38.6249,38.6249,7100.0
2009-06-08 10:15:00,44.67,44.75,44.58,44.7,10500.0,38.6163,38.6854,38.5385,38.6422,10500.0
2009-06-08 10:20:00,44.66,44.7,44.52,44.59,6900.0,38.6076,38.6422,38.4866,38.5471,6900.0
2009-06-08 10:25:00,44.63,44.71,44.51,44.6,18400.0,38.5817,38.6509,38.478,38.5558,18400.0
2009-06-08 10:30:00,44.63,44.77,44.56,44.69,15300.0,38.5817,38.7027,38.5212,38.6336,15300.0
2009-06-08 10:35:00,44.68,44.85,44.61,44.85,22600.0,38.6249,38.7719,38.5644,38.7719,22600.0
2009-06-08 10:40:00,44.85,44.96,44.81,44.81,8600.0,38.7719,38.867,38.7373,38.7373,8600.0
2009-06-08 10:45:00,44.83,44.88,44.78,44.8,13800.0,38.7546,38.7978,38.7114,38.7287,13800.0
2009-06-08 10:50:00,44.82,45.0,44.8,44.96,17500.0,38.7459,38.9016,38.7287,38.867,17500.0
2009-06-08 10:55:00,44.93,44.98,44.79,44.92,14700.0,38.841,38.8843,38.72,38.8324,14700.0
2009-06-08 11:00:00,44.96,44.97,44.87,44.88,13300.0,38.867,38.8756,38.7892,38.7978,13300.0
2009-06-08 11:05:00,44.88,45.0,44.7,44.72,21600.0,38.7978,38.9016,38.6422,38.6595,21600.0
2009-06-08 11:10:00,44.73,44.96,44.73,44.95,18400.0,38.6681,38.867,38.6681,38.8583,18400.0
2009-06-08 11:15:00,44.96,45.0,44.87,44.95,18800.0,38.867,38.9016,38.7892,38.8583,18800.0
2009-06-08 11:20:00,44.94,45.02,44.91,44.96,12700.0,38.8497,38.9188,38.8238,38.867,12700.0
2009-06-08 11:25:00,44.94,45.01,44.82,44.85,17400.0,38.8497,38.9102,38.7459,38.7719,17400.0
2009-06-08 11:30:00,44.82,44.85,44.76,44.78,7100.0,38.7459,38.7719,38.6941,38.7114,7100.0
2009-06-08 11:35:00,44.78,44.78,44.56,44.64,14900.0,38.7114,38.7114,38.5212,38.5903,14900.0
2009-06-08 11:40:00,44.62,44.66,44.55,44.55,10500.0,38.5731,38.6076,38.5125,38.5125,10500.0
2009-06-08 11:45:00,44.55,44.58,44.5,44.52,6900.0,38.5125,38.5385,38.4693,38.4866,6900.0
2009-06-08 11:50:00,44.53,44.59,44.45,44.57,10000.0,38.4952,38.5471,38.4261,38.5298,10000.0
2009-06-08 11:55:00,44.56,44.58,44.45,44.49,7000.0,38.5212,38.5385,38.4261,38.4607,7000.0
2009-06-08 12:00:00,44.54,44.6,44.45,44.45,7500.0,38.5039,38.5558,38.4261,38.4261,7500.0
2009-06-08 12:05:00,44.45,44.49,44.42,44.49,2400.0,38.4261,38.4607,38.4002,38.4607,2400.0
2009-06-08 12:10:00,44.48,44.49,44.41,44.41,2300.0,38.452,38.4607,38.3915,38.3915,2300.0
2009-06-08 12:15:00,44.46,44.46,44.34,44.36,5100.0,38.4347,38.4347,38.331,38.3483,5100.0
2009-06-08 12:20:00,44.34,44.36,44.3,44.36,9400.0,38.331,38.3483,38.2964,38.3483,9400.0
2009-06-08 12:25:00,44.34,44.34,44.25,44.29,9400.0,38.331,38.331,38.2532,38.2878,9400.0
2009-06-08 12:30:00,44.3,44.32,44.14,44.16,11200.0,38.2964,38.3137,38.1581,38.1754,11200.0
2009-06-08 12:35:00,44.18,44.36,44.18,44.33,5900.0,38.1927,38.3483,38.1927,38.3224,5900.0
2009-06-08 12:40:00,44.33,44.38,44.31,44.32,5700.0,38.3224,38.3656,38.3051,38.3137,5700.0
2009-06-08 12:45:00,44.28,44.28,44.18,44.21,8200.0,38.2791,38.2791,38.1927,38.2186,8200.0
2009-06-08 12:50:00,44.23,44.23,44.14,44.17,5200.0,38.2359,38.2359,38.1581,38.184,5200.0
2009-06-08 12:55:00,44.17,44.24,44.16,44.22,5300.0,38.184,38.2446,38.1754,38.2273,5300.0
2009-06-08 13:00:00,44.24,44.34,44.22,44.24,9700.0,38.2446,38.331,38.2273,38.2446,9700.0
2009-06-08 13:05:00,44.23,44.31,44.23,44.31,7500.0,38.2359,38.3051,38.2359,38.3051,7500.0
2009-06-08 13:10:00,44.31,44.31,44.18,44.18,8400.0,38.3051,38.3051,38.1927,38.1927,8400.0
2009-06-08 13:15:00,44.18,44.31,44.18,44.22,33400.0,38.1927,38.3051,38.1927,38.2273,33400.0
2009-06-08 13:20:00,44.22,44.24,44.18,44.21,11700.0,38.2273,38.2446,38.1927,38.2186,11700.0
2009-06-08 13:25:00,44.21,44.21,44.11,44.15,9700.0,38.2186,38.2186,38.1322,38.1667,9700.0
2009-06-08 13:30:00,44.15,44.19,44.14,44.16,5300.0,38.1667,38.2013,38.1581,38.1754,5300.0
2009-06-08 13:35:00,44.17,44.17,44.06,44.06,14000.0,38.184,38.184,38.0889,38.0889,14000.0
2009-06-08 13:40:00,44.08,44.22,44.05,44.22,10400.0,38.1062,38.2273,38.0803,38.2273,10400.0
2009-06-08 13:45:00,44.24,44.39,44.24,44.36,11500.0,38.2446,38.3742,38.2446,38.3483,11500.0
2009-06-08 13:50:00,44.36,44.37,44.29,44.3,14900.0,38.3483,38.3569,38.2878,38.2964,14900.0
2009-06-08 13:55:00,44.29,44.3,44.27,44.3,5100.0,38.2878,38.2964,38.2705,38.2964,5100.0
2009-06-08 14:00:00,44.32,44.4,44.29,44.4,5900.0,38.3137,38.3829,38.2878,38.3829,5900.0
2009-06-08 14:05:00,44.44,44.44,44.35,44.42,7400.0,38.4174,38.4174,38.3396,38.4002,7400.0
2009-06-08 14:10:00,44.42,44.46,44.4,44.45,6100.0,38.4002,38.4347,38.3829,38.4261,6100.0
2009-06-08 14:15:00,44.43,44.46,44.36,44.41,4000.0,38.4088,38.4347,38.3483,38.3915,4000.0
2009-06-08 14:20:00,44.39,44.4,44.29,44.37,22000.0,38.3742,38.3829,38.2878,38.3569,22000.0
2009-06-08 14:25:00,44.36,44.36,44.28,44.32,13300.0,38.3483,38.3483,38.2791,38.3137,13300.0
2009-06-08 14:30:00,44.33,44.44,44.33,44.35,10400.0,38.3224,38.4174,38.3224,38.3396,10400.0
2009-06-08 14:35:00,44.33,44.42,44.32,44.41,7000.0,38.3224,38.4002,38.3137,38.3915,7000.0
2009-06-08 14:40:00,44.42,44.45,44.36,44.36,13500.0,38.4002,38.4261,38.3483,38.3483,13500.0
2009-06-08 14:45:00,44.37,44.55,44.36,44.52,17400.0,38.3569,38.5125,38.3483,38.4866,17400.0
2009-06-08 14:50:00,44.52,44.59,44.49,44.5,5500.0,38.4866,38.5471,38.4607,38.4693,5500.0
2009-06-08 14:55:00,44.51,44.65,44.51,44.61,8800.0,38.478,38.599,38.478,38.5644,8800.0
2009-06-08 15:00:00,44.62,44.76,44.61,44.68,15800.0,38.5731,38.6941,38.5644,38.6249,15800.0
2009-06-08 15:05:00,44.68,44.72,44.6,44.68,11400.0,38.6249,38.6595,38.5558,38.6249,11400.0
2009-06-08 15:10:00,44.67,44.7,44.57,44.62,24000.0,38.6163,38.6422,38.5298,38.5731,24000.0
2009-06-08 15:15:00,44.59,44.84,44.56,44.84,21600.0,38.5471,38.7632,38.5212,38.7632,21600.0
2009-06-08 15:20:00,44.84,44.92,44.76,44.76,56400.0,38.7632,38.8324,38.6941,38.6941,56400.0
2009-06-08 15:25:00,44.75,44.8,44.7,44.72,19000.0,38.6854,38.7287,38.6422,38.6595,19000.0
2009-06-08 15:30:00,44.75,44.9,44.74,44.82,41700.0,38.6854,38.8151,38.6768,38.7459,41700.0
2009-06-08 15:35:00,44.83,44.92,44.63,44.68,41100.0,38.7546,38.8324,38.5817,38.6249,41100.0
2009-06-08 15:40:00,44.68,44.82,44.6,44.68,32600.0,38.6249,38.7459,38.5558,38.6249,32600.0
2009-06-08 15:45:00,44.68,44.84,44.68,44.75,30900.0,38.6249,38.7632,38.6249,38.6854,30900.0
2009-06-08 15:50:00,44.75,44.83,44.66,44.67,18300.0,38.6854,38.7546,38.6076,38.6163,18300.0
2009-06-08 15:55:00,44.67,44.81,44.61,44.61,28700.0,38.6163,38.7373,38.5644,38.5644,28700.0
2009-06-09 09:30:00,44.93,44.96,44.4,44.86,21100.0,38.841,38.867,38.3829,38.7805,21100.0
2009-06-09 09:35:00,44.88,45.18,44.75,45.11,35900.0,38.7978,39.0572,38.6854,38.9966,35900.0
2009-06-09 09:40:00,45.06,45.47,45.01,45.23,19700.0,38.9534,39.3079,38.9102,39.1004,19700.0
2009-06-09 09:45:00,45.23,45.47,45.17,45.23,27900.0,39.1004,39.3079,39.0485,39.1004,27900.0
2009-06-09 09:50:00,45.19,45.19,44.72,44.78,41800.0,39.0658,39.0658,38.6595,38.7114,41800.0
2009-06-09 09:55:00,44.81,44.87,44.39,44.45,18800.0,38.7373,38.7892,38.3742,38.4261,18800.0
2009-06-09 10:00:00,44.54,44.71,44.4,44.48,13100.0,38.5039,38.6509,38.3829,38.452,13100.0
2009-06-09 10:05:00,44.44,44.63,44.32,44.5,9200.0,38.4174,38.5817,38.3137,38.4693,9200.0
2009-06-09 10:10:00,44.48,44.61,44.37,44.4,16900.0,38.452,38.5644,38.3569,38.3829,16900.0
2009-06-09 10:15:00,44.45,44.48,44.31,44.45,12000.0,38.4261,38.452,38.3051,38.4261,12000.0
2009-06-09 10:20:00,44.46,44.49,44.27,44.35,10100.0,38.4347,38.4607,38.2705,38.3396,10100.0
2009-06-09 10:25:00,44.38,44.4,44.28,44.38,3800.0,38.3656,38.3829,38.2791,38.3656,3800.0
2009-06-09 10:30:00,44.38,44.53,44.34,44.48,8600.0,38.3656,38.4952,38.331,38.452,8600.0
2009-06-09 10:35:00,44.49,44.49,44.31,44.31,8200.0,38.4607,38.4607,38.3051,38.3051,8200.0
2009-06-09 10:40:00,44.48,44.54,44.45,44.46,5800.0,38.452,38.5039,38.4261,38.4347,5800.0
2009-06-09 10:45:00,44.46,44.51,44.25,44.3,44700.0,38.4347,38.478,38.2532,38.2964,44700.0
2009-06-09 10:50:00,44.28,44.28,44.06,44.08,14200.0,38.2791,38.2791,38.0889,38.1062,14200.0
2009-06-09 10:55:00,44.07,44.27,44.05,44.25,6200.0,38.0976,38.2705,38.0803,38.2532,6200.0
2009-06-09 11:00:00,44.21,44.25,44.06,44.19,13100.0,38.2186,38.2532,38.0889,38.2013,13100.0
2009-06-09 11:05:00,44.22,44.24,44.12,44.21,11500.0,38.2273,38.2446,38.1408,38.2186,11500.0
2009-06-09 11:10:00,44.2,44.27,44.06,44.09,20800.0,38.21,38.2705,38.0889,38.1149,20800.0
2009-06-09 11:15:00,44.12,44.17,44.07,44.12,10600.0,38.1408,38.184,38.0976,38.1408,10600.0
2009-06-09 11:20:00,44.12,44.13,44.06,44.12,5900.0,38.1408,38.1495,38.0889,38.1408,5900.0
2009-06-09 11:25:00,44.14,44.27,44.12,44.22,6100.0,38.1581,38.2705,38.1408,38.2273,6100.0
2009-06-09 11:30:00,44.18,44.26,44.16,44.23,6300.0,38.1927,38.2618,38.1754,38.2359,6300.0
2009-06-09 11:35:00,44.26,44.31,44.24,44.29,4100.0,38.2618,38.3051,38.2446,38.2878,4100.0
2009-06-09 11:40:00,44.29,44.3,44.21,44.22,16400.0,38.2878,38.2964,38.2186,38.2273,16400.0
2009-06-09 11:45:00,44.24,44.24,44.07,44.2,14000.0,38.2446,38.2446,38.0976,38.21,14000.0
2009-06-09 11:50:00,44.18,44.22,44.06,44.06,12800.0,38.1927,38.2273,38.0889,38.0889,12800.0
2009-06-09 11:55:00,44.07,44.12,44.06,44.08,7100.0,38.0976,38.1408,38.0889,38.1062,7100.0
2009-06-09 12:00:00,44.13,44.51,44.01,44.14,111100.0,38.1495,38.478,38.0457,38.1581,111100.0
2009-06-09 12:05:00,44.14,44.19,44.07,44.11,14600.0,38.1581,38.2013,38.0976,38.1322,14600.0
2009-06-09 12:10:00,44.13,44.19,44.08,44.12,27100.0,38.1495,38.2013,38.1062,38.1408,27100.0
2009-06-09 12:15:00,44.12,44.2,44.11,44.13,10300.0,38.1408,38.21,38.1322,38.1495,10300.0
2009-06-09 12:20:00,44.14,44.23,44.09,44.14,15000.0,38.1581,38.2359,38.1149,38.1581,15000.0
2009-06-09 12:25:00,44.17,44.25,44.12,44.24,11100.0,38.184,38.2532,38.1408,38.2446,11100.0
2009-06-09 12:30:00,44.25,44.34,44.24,44.3,13100.0,38.2532,38.331,38.2446,38.2964,13100.0
2009-06-09 12:35:00,44.29,44.4,44.29,44.38,6500.0,38.2878,38.3829,38.2878,38.3656,6500.0
2009-06-09 12:40:00,44.37,44.39,44.22,44.25,11600.0,38.3569,38.3742,38.2273,38.2532,11600.0
2009-06-09 12:45:00,44.27,44.42,44.26,44.42,3900.0,38.2705,38.4002,38.2618,38.4002,3900.0
2009-06-09 12:50:00,44.43,44.43,44.33,44.35,18500.0,38.4088,38.4088,38.3224,38.3396,18500.0
2009-06-09 12:55:00,44.36,44.4,44.29,44.34,21900.0,38.3483,38.3829,38.2878,38.331,21900.0
2009-06-09 13:00:00,44.34,44.43,44.3,44.38,8500.0,38.331,38.4088,38.2964,38.3656,8500.0
2009-06-09 13:05:00,44.41,44.41,44.29,44.29,7200.0,38.3915,38.3915,38.2878,38.2878,7200.0
2009-06-09 13:10:00,44.3,44.34,44.16,44.22,5600.0,38.2964,38.331,38.1754,38.2273,5600.0
2009-06-09 13:15:00,44.23,44.24,44.17,44.18,13600.0,38.2359,38.2446,38.184,38.1927,13600.0
2009-06-09 13:20:00,44.18,44.22,44.12,44.14,11000.0,38.1927,38.2273,38.1408,38.1581,11000.0
2009-06-09 13:25:00,44.18,44.27,44.17,44.22,10500.0,38.1927,38.2705,38.184,38.2273,10500.0
2009-06-09 13:30:00,44.2,44.2,44.06,44.08,20500.0,38.21,38.21,38.0889,38.1062,20500.0
2009-06-09 13:35:00,44.08,44.1,44.05,44.1,7100.0,38.1062,38.1235,38.0803,38.1235,7100.0
2009-06-09 13:40:00,44.12,44.15,44.03,44.08,8800.0,38.1408,38.1667,38.063,38.1062,8800.0
2009-06-09 13:45:00,44.1,44.14,44.09,44.13,8000.0,38.1235,38.1581,38.1149,38.1495,8000.0
2009-06-09 13:50:00,44.14,44.16,44.11,44.12,5200.0,38.1581,38.1754,38.1322,38.1408,5200.0
2009-06-09 13:55:00,44.11,44.25,44.08,44.22,16900.0,38.1322,38.2532,38.1062,38.2273,16900.0
2009-06-09 14:00:00,44.24,44.33,44.24,44.31,8800.0,38.2446,38.3224,38.2446,38.3051,8800.0
2009-06-09 14:05:00,44.34,44.36,44.29,44.32,8900.0,38.331,38.3483,38.2878,38.3137,8900.0
2009-06-09 14:10:00,44.31,44.37,44.3,44.36,15800.0,38.3051,38.3569,38.2964,38.3483,15800.0
2009-06-09 14:15:00,44.35,44.48,44.32,44.46,7500.0,38.3396,38.452,38.3137,38.4347,7500.0
2009-06-09 14:20:00,44.46,44.46,44.34,44.43,9400.0,38.4347,38.4347,38.331,38.4088,9400.0
2009-06-09 14:25:00,44.42,44.51,44.37,44.5,8300.0,38.4002,38.478,38.3569,38.4693,8300.0
2009-06-09 14:30:00,44.51,44.64,44.51,44.57,12600.0,38.478,38.5903,38.478,38.5298,12600.0
2009-06-09 14:35:00,44.57,44.61,44.55,44.55,6500.0,38.5298,38.5644,38.5125,38.5125,6500.0
2009-06-09 14:40:00,44.58,44.62,44.43,44.45,10600.0,38.5385,38.5731,38.4088,38.4261,10600.0
2009-06-09 14:45:00,44.47,44.55,44.38,44.53,12500.0,38.4434,38.5125,38.3656,38.4952,12500.0
2009-06-09 14:50:00,44.55,44.6,44.51,44.52,11000.0,38.5125,38.5558,38.478,38.4866,11000.0
2009-06-09 14:55:00,44.49,44.65,44.45,44.65,15200.0,38.4607,38.599,38.4261,38.599,15200.0
2009-06-09 15:00:00,44.65,44.71,44.58,44.58,32000.0,38.599,38.6509,38.5385,38.5385,32000.0
2009-06-09 15:05:00,44.55,44.68,44.55,44.62,15500.0,38.5125,38.6249,38.5125,38.5731,15500.0
2009-06-09 15:10:00,44.62,44.66,44.54,44.62,21600.0,38.5731,38.6076,38.5039,38.5731,21600.0
2009-06-09 15:15:00,44.6,44.69,44.54,44.69,11100.0,38.5558,38.6336,38.5039,38.6336,11100.0
2009-06-09 15:20:00,44.69,44.69,44.58,44.59,10200.0,38.6336,38.6336,38.5385,38.5471,10200.0
2009-06-09 15:25:00,44.61,44.64,44.58,44.62,8100.0,38.5644,38.5903,38.5385,38.5731,8100.0
2009-06-09 15:30:00,44.6,44.64,44.52,44.62,13100.0,38.5558,38.5903,38.4866,38.5731,13100.0
2009-06-09 15:35:00,44.63,44.73,44.63,44.66,8500.0,38.5817,38.6681,38.5817,38.6076,8500.0
2009-06-09 15:40:00,44.66,44.7,44.6,44.68,18100.0,38.6076,38.6422,38.5558,38.6249,18100.0
2009-06-09 15:45:00,44.67,44.71,44.48,44.58,16000.0,38.6163,38.6509,38.452,38.5385,16000.0
2009-06-09 15:50:00,44.58,44.61,44.55,44.59,9800.0,38.5385,38.5644,38.5125,38.5471,9800.0
2009-06-09 15:55:00,44.59,44.64,44.55,44.59,21600.0,38.5471,38.5903,38.5125,38.5471,21600.0
2009-06-10 09:30:00,45.12,45.2,44.76,44.81,19200.0,39.0053,39.0745,38.6941,38.7373,19200.0
2009-06-10 09:35:00,44.81,44.91,44.71,44.77,21000.0,38.7373,38.8238,38.6509,38.7027,21000.0
2009-06-10 09:40:00,44.77,44.77,44.53,44.7,12900.0,38.7027,38.7027,38.4952,38.6422,12900.0
2009-06-10 09:45:00,44.68,44.68,44.42,44.44,10600.0,38.6249,38.6249,38.4002,38.4174,10600.0
2009-06-10 09:50:00,44.42,44.51,44.27,44.35,9900.0,38.4002,38.478,38.2705,38.3396,9900.0
2009-06-10 09:55:00,44.36,44.64,44.3,44.64,12500.0,38.3483,38.5903,38.2964,38.5903,12500.0
2009-06-10 10:00:00,44.65,44.68,44.1,44.1,22100.0,38.599,38.6249,38.1235,38.1235,22100.0
2009-06-10 10:05:00,44.08,44.35,44.01,44.3,15100.0,38.1062,38.3396,38.0457,38.2964,15100.0
2009-06-10 10:10:00,44.31,44.39,43.95,43.95,18400.0,38.3051,38.3742,37.9939,37.9939,18400.0
2009-06-10 10:15:00,43.95,44.1,43.79,43.89,16500.0,37.9939,38.1235,37.8555,37.942,16500.0
2009-06-10 10:20:00,43.94,43.95,43.8,43.83,12600.0,37.9852,37.9939,37.8642,37.8901,12600.0
2009-06-10 10:25:00,43.82,43.95,43.81,43.95,9400.0,37.8815,37.9939,37.8728,37.9939,9400.0
2009-06-10 10:30:00,43.95,44.01,43.81,43.95,11400.0,37.9939,38.0457,37.8728,37.9939,11400.0
2009-06-10 10:35:00,43.92,43.97,43.75,43.79,14200.0,37.9679,38.0111,37.821,37.8555,14200.0
2009-06-10 10:40:00,43.78,43.83,43.76,43.79,10500.0,37.8469,37.8901,37.8296,37.8555,10500.0
2009-06-10 10:45:00,43.77,43.77,43.58,43.66,17100.0,37.8382,37.8382,37.674,37.7432,17100.0
2009-06-10 10:50:00,43.64,43.67,43.57,43.64,14800.0,37.7259,37.7518,37.6653,37.7259,14800.0
2009-06-10 10:55:00,43.68,43.79,43.66,43.76,15300.0,37.7604,37.8555,37.7432,37.8296,15300.0
2009-06-10 11:00:00,43.76,43.79,43.58,43.72,9800.0,37.8296,37.8555,37.674,37.795,9800.0
2009-06-10 11:05:00,43.72,43.78,43.64,43.69,13000.0,37.795,37.8469,37.7259,37.7691,13000.0
2009-06-10 11:10:00,43.68,43.79,43.6,43.78,25000.0,37.7604,37.8555,37.6913,37.8469,25000.0
2009-06-10 11:15:00,43.75,43.79,43.69,43.78,12800.0,37.821,37.8555,37.7691,37.8469,12800.0
2009-06-10 11:20:00,43.79,43.86,43.76,43.83,10400.0,37.8555,37.916,37.8296,37.8901,10400.0
2009-06-10 11:25:00,43.82,43.86,43.75,43.84,8200.0,37.8815,37.916,37.821,37.8988,8200.0
2009-06-10 11:30:00,43.81,43.88,43.76,43.77,9900.0,37.8728,37.9333,37.8296,37.8382,9900.0
2009-06-10 11:35:00,43.78,43.87,43.7,43.84,22100.0,37.8469,37.9247,37.7777,37.8988,22100.0
2009-06-10 11:40:00,43.84,43.94,43.82,43.94,8200.0,37.8988,37.9852,37.8815,37.9852,8200.0
2009-06-10 11:45:00,43.92,43.95,43.89,43.94,5500.0,37.9679,37.9939,37.942,37.9852,5500.0
2009-06-10 11:50:00,43.96,43.99,43.94,43.98,4900.0,38.0025,38.0284,37.9852,38.0198,4900.0
2009-06-10 11:55:00,43.98,44.04,43.93,43.93,8000.0,38.0198,38.0717,37.9766,37.9766,8000.0
2009-06-10 12:00:00,43.93,43.99,43.84,43.99,11500.0,37.9766,38.0284,37.8988,38.0284,11500.0
2009-06-10 12:05:00,44.0,44.08,44.0,44.01,6200.0,38.0371,38.1062,38.0371,38.0457,6200.0
2009-06-10 12:10:00,44.03,44.21,44.03,44.2,24100.0,38.063,38.2186,38.063,38.21,24100.0
2009-06-10 12:15:00,44.22,44.26,44.21,44.22,6500.0,38.2273,38.2618,38.2186,38.2273,6500.0
2009-06-10 12:20:00,44.23,44.3,44.14,44.14,11100.0,38.2359,38.2964,38.1581,38.1581,11100.0
2009-06-10 12:25:00,44.12,44.24,44.11,44.24,5600.0,38.1408,38.2446,38.1322,38.2446,5600.0
2009-06-10 12:30:00,44.22,44.22,44.1,44.15,17100.0,38.2273,38.2273,38.1235,38.1667,17100.0
2009-06-10 12:35:00,44.15,44.18,44.1,44.12,18500.0,38.1667,38.1927,38.1235,38.1408,18500.0
2009-06-10 12:40:00,44.12,44.12,44.1,44.1,5800.0,38.1408,38.1408,38.1235,38.1235,5800.0
2009-06-10 12:45:00,44.07,44.08,44.0,44.02,3900.0,38.0976,38.1062,38.0371,38.0544,3900.0
2009-06-10 12:50:00,44.03,44.09,44.03,44.09,6900.0,38.063,38.1149,38.063,38.1149,6900.0
2009-06-10 12:55:00,44.12,44.13,44.08,44.08,5200.0,38.1408,38.1495,38.1062,38.1062,5200.0
2009-06-10 13:00:00,44.11,44.11,43.79,43.81,9300.0,38.1322,38.1322,37.8555,37.8728,9300.0
2009-06-10 13:05:00,43.81,43.81,43.65,43.68,8000.0,37.8728,37.8728,37.7345,37.7604,8000.0
2009-06-10 13:10:00,43.66,43.73,43.66,43.71,1600.0,37.7432,37.8037,37.7432,37.7864,1600.0
2009-06-10 13:15:00,43.71,43.71,43.62,43.63,2300.0,37.7864,37.7864,37.7086,37.7172,2300.0
2009-06-10 13:20:00,43.6,43.62,43.55,43.56,12500.0,37.6913,37.7086,37.6481,37.6567,12500.0
2009-06-10 13:25:00,43.58,43.62,43.53,43.59,8300.0,37.674,37.7086,37.6308,37.6826,8300.0
2009-06-10 13:30:00,43.57,43.57,43.52,43.53,3800.0,37.6653,37.6653,37.6221,37.6308,3800.0
2009-06-10 13:35:00,43.54,43.54,43.47,43.51,6400.0,37.6394,37.6394,37.5789,37.6135,6400.0
2009-06-10 13:40:00,43.51,43.51,43.37,43.4,24100.0,37.6135,37.6135,37.4925,37.5184,24100.0
2009-06-10 13:45:00,43.4,43.46,43.37,43.4,5400.0,37.5184,37.5703,37.4925,37.5184,5400.0
2009-06-10 13:50:00,43.4,43.4,43.35,43.35,11900.0,37.5184,37.5184,37.4752,37.4752,11900.0
2009-06-10 13:55:00,43.37,43.38,43.32,43.35,5200.0,37.4925,37.5011,37.4492,37.4752,5200.0
2009-06-10 14:00:00,43.32,43.33,43.18,43.33,16600.0,37.4492,37.4579,37.3282,37.4579,16600.0
2009-06-10 14:05:00,43.31,43.31,43.14,43.29,11600.0,37.4406,37.4406,37.2936,37.4233,11600.0
2009-06-10 14:10:00,43.35,43.5,43.35,43.48,21300.0,37.4752,37.6048,37.4752,37.5875,21300.0
2009-06-10 14:15:00,43.48,43.49,43.39,43.47,11400.0,37.5875,37.5962,37.5097,37.5789,11400.0
2009-06-10 14:20:00,43.51,43.51,43.43,43.44,7500.0,37.6135,37.6135,37.5443,37.553,7500.0
2009-06-10 14:25:00,43.46,43.51,43.4,43.47,8700.0,37.5703,37.6135,37.5184,37.5789,8700.0
2009-06-10 14:30:00,43.46,43.46,43.34,43.42,8900.0,37.5703,37.5703,37.4665,37.5357,8900.0
2009-06-10 14:35:00,43.43,43.6,43.43,43.49,9800.0,37.5443,37.6913,37.5443,37.5962,9800.0
2009-06-10 14:40:00,43.48,43.52,43.44,43.51,6100.0,37.5875,37.6221,37.553,37.6135,6100.0
2009-06-10 14:45:00,43.54,43.64,43.53,43.63,8800.0,37.6394,37.7259,37.6308,37.7172,8800.0
2009-06-10 14:50:00,43.64,43.75,43.53,43.66,13400.0,37.7259,37.821,37.6308,37.7432,13400.0
2009-06-10 14:55:00,43.66,43.75,43.65,43.66,7900.0,37.7432,37.821,37.7345,37.7432,7900.0
2009-06-10 15:00:00,43.67,43.68,43.56,43.6,8400.0,37.7518,37.7604,37.6567,37.6913,8400.0
2009-06-10 15:05:00,43.62,43.62,43.48,43.52,11600.0,37.7086,37.7086,37.5875,37.6221,11600.0
2009-06-10 15:10:00,43.53,43.57,43.43,43.51,13700.0,37.6308,37.6653,37.5443,37.6135,13700.0
2009-06-10 15:15:00,43.5,43.57,43.42,43.53,13900.0,37.6048,37.6653,37.5357,37.6308,13900.0
2009-06-10 15:20:00,43.55,43.71,43.53,43.64,12400.0,37.6481,37.7864,37.6308,37.7259,12400.0
2009-06-10 15:25:00,43.64,43.68,43.57,43.64,12400.0,37.7259,37.7604,37.6653,37.7259,12400.0
2009-06-10 15:30:00,43.64,43.78,43.64,43.71,17400.0,37.7259,37.8469,37.7259,37.7864,17400.0
2009-06-10 15:35:00,43.73,43.86,43.7,43.84,16600.0,37.8037,37.916,37.7777,37.8988,16600.0
2009-06-10 15:40:00,43.8,43.91,43.7,43.89,14100.0,37.8642,37.9593,37.7777,37.942,14100.0
2009-06-10 15:45:00,43.89,43.95,43.78,43.89,15700.0,37.942,37.9939,37.8469,37.942,15700.0
2009-06-10 15:50:00,43.87,43.95,43.75,43.95,12400.0,37.9247,37.9939,37.821,37.9939,12400.0
2009-06-10 15:55:00,43.93,44.05,43.85,44.01,22900.0,37.9766,38.0803,37.9074,38.0457,22900.0
2009-06-11 09:30:00,41.07,41.63,41.01,41.22,207200.0,35.5042,35.9883,35.4523,35.6338,207200.0
2009-06-11 09:35:00,41.18,41.84,41.15,41.84,175700.0,35.5992,36.1698,35.5733,36.1698,175700.0
2009-06-11 09:40:00,41.84,42.1,41.37,41.55,167800.0,36.1698,36.3946,35.7635,35.9191,167800.0
2009-06-11 09:45:00,41.54,41.66,41.45,41.6,86500.0,35.9105,36.0142,35.8327,35.9623,86500.0
2009-06-11 09:50:00,41.6,41.65,41.37,41.6,99500.0,35.9623,36.0056,35.7635,35.9623,99500.0
2009-06-11 09:55:00,41.6,41.88,41.55,41.75,90200.0,35.9623,36.2044,35.9191,36.092,90200.0
2009-06-11 10:00:00,41.75,41.79,41.6,41.67,46700.0,36.092,36.1266,35.9623,36.0228,46700.0
2009-06-11 10:05:00,41.67,41.8,41.55,41.55,47600.0,36.0228,36.1352,35.9191,35.9191,47600.0
2009-06-11 10:10:00,41.6,41.66,41.33,41.48,68000.0,35.9623,36.0142,35.7289,35.8586,68000.0
2009-06-11 10:15:00,41.48,41.76,41.45,41.5,63900.0,35.8586,36.1006,35.8327,35.8759,63900.0
2009-06-11 10:20:00,41.53,41.67,41.42,41.58,48600.0,35.9018,36.0228,35.8067,35.945,48600.0
2009-06-11 10:25:00,41.58,41.66,41.47,41.51,57900.0,35.945,36.0142,35.8499,35.8845,57900.0
2009-06-11 10:30:00,41.52,41.56,41.42,41.51,51500.0,35.8932,35.9277,35.8067,35.8845,51500.0
2009-06-11 10:35:00,41.51,41.58,41.42,41.55,35800.0,35.8845,35.945,35.8067,35.9191,35800.0
2009-06-11 10:40:00,41.58,41.87,41.54,41.77,57400.0,35.945,36.1957,35.9105,36.1093,57400.0
2009-06-11 10:45:00,41.77,42.19,41.72,42.13,70300.0,36.1093,36.4724,36.0661,36.4205,70300.0
2009-06-11 10:50:00,42.13,42.29,42.0,42.23,57100.0,36.4205,36.5588,36.3081,36.5069,57100.0
2009-06-11 10:55:00,42.21,42.32,42.12,42.14,65600.0,36.4897,36.5848,36.4119,36.4291,65600.0
2009-06-11 11:00:00,42.1,42.1,41.73,41.75,54100.0,36.3946,36.3946,36.0747,36.092,54100.0
2009-06-11 11:05:00,41.76,41.76,41.52,41.6,30300.0,36.1006,36.1006,35.8932,35.9623,30300.0
2009-06-11 11:10:00,41.59,41.75,41.58,41.65,29500.0,35.9537,36.092,35.945,36.0056,29500.0
2009-06-11 11:15:00,41.65,41.67,41.54,41.6,32400.0,36.0056,36.0228,35.9105,35.9623,32400.0
2009-06-11 11:20:00,41.56,41.6,41.45,41.52,46700.0,35.9277,35.9623,35.8327,35.8932,46700.0
2009-06-11 11:25:00,41.52,41.7,41.52,41.65,46000.0,35.8932,36.0488,35.8932,36.0056,46000.0
2009-06-11 11:30:00,41.66,41.66,41.36,41.42,30800.0,36.0142,36.0142,35.7549,35.8067,30800.0
2009-06-11 11:35:00,41.38,41.4,41.25,41.31,52700.0,35.7721,35.7894,35.6598,35.7116,52700.0
2009-06-11 11:40:00,41.31,41.37,41.29,41.37,67800.0,35.7116,35.7635,35.6943,35.7635,67800.0
2009-06-11 11:45:00,41.36,41.44,41.33,41.37,24100.0,35.7549,35.824,35.7289,35.7635,24100.0
2009-06-11 11:50:00,41.38,41.44,41.28,41.44,30200.0,35.7721,35.824,35.6857,35.824,30200.0
2009-06-11 11:55:00,41.44,41.45,41.3,41.32,25900.0,35.824,35.8327,35.703,35.7203,25900.0
2009-06-11 12:00:00,41.31,41.37,41.25,41.35,56500.0,35.7116,35.7635,35.6598,35.7462,56500.0
2009-06-11 12:05:00,41.36,41.6,41.36,41.6,78800.0,35.7549,35.9623,35.7549,35.9623,78800.0
2009-06-11 12:10:00,41.6,41.67,41.53,41.63,26300.0,35.9623,36.0228,35.9018,35.9883,26300.0
2009-06-11 12:15:00,41.65,41.74,41.6,41.73,30700.0,36.0056,36.0834,35.9623,36.0747,30700.0
2009-06-11 12:20:00,41.74,41.88,41.73,41.86,26100.0,36.0834,36.2044,36.0747,36.1871,26100.0
2009-06-11 12:25:00,41.86,41.99,41.8,41.89,38500.0,36.1871,36.2995,36.1352,36.213,38500.0
2009-06-11 12:30:00,41.91,41.99,41.49,41.9,47000.0,36.2303,36.2995,35.8672,36.2217,47000.0
2009-06-11 12:35:00,41.9,41.91,41.79,41.82,9600.0,36.2217,36.2303,36.1266,36.1525,9600.0
2009-06-11 12:40:00,41.8,41.85,41.8,41.85,9000.0,36.1352,36.1784,36.1352,36.1784,9000.0
2009-06-11 12:45:00,41.85,41.96,41.79,41.92,19200.0,36.1784,36.2735,36.1266,36.239,19200.0
2009-06-11 12:50:00,41.95,42.13,41.95,42.04,25100.0,36.2649,36.4205,36.2649,36.3427,25100.0
2009-06-11 12:55:00,42.01,42.1,42.01,42.07,14000.0,36.3168,36.3946,36.3168,36.3686,14000.0
2009-06-11 13:00:00,42.09,42.22,42.07,42.08,38300.0,36.3859,36.4983,36.3686,36.3773,38300.0
2009-06-11 13:05:00,42.07,42.16,41.97,42.03,24500.0,36.3686,36.4464,36.2822,36.3341,24500.0
2009-06-11 13:10:00,42.04,42.05,41.6,41.84,34000.0,36.3427,36.3513,35.9623,36.1698,34000.0
2009-06-11 13:15:00,41.88,41.95,41.79,41.95,20500.0,36.2044,36.2649,36.1266,36.2649,20500.0
2009-06-11 13:20:00,41.92,42.09,41.85,42.03,46200.0,36.239,36.3859,36.1784,36.3341,46200.0
2009-06-11 13:25:00,42.06,42.17,42.05,42.08,25400.0,36.36,36.4551,36.3513,36.3773,25400.0
2009-06-11 13:30:00,42.09,42.26,42.05,42.24,33800.0,36.3859,36.5329,36.3513,36.5156,33800.0
2009-06-11 13:35:00,42.24,42.28,42.11,42.14,48400.0,36.5156,36.5502,36.4032,36.4291,48400.0
2009-06-11 13:40:00,42.14,42.25,42.07,42.25,30100.0,36.4291,36.5242,36.3686,36.5242,30100.0
2009-06-11 13:45:00,42.25,42.48,42.24,42.44,53000.0,36.5242,36.7231,36.5156,36.6885,53000.0
2009-06-11 13:50:00,42.44,42.67,42.36,42.6,106100.0,36.6885,36.8873,36.6193,36.8268,106100.0
2009-06-11 13:55:00,42.6,42.6,42.5,42.56,42000.0,36.8268,36.8268,36.7404,36.7922,42000.0
2009-06-11 14:00:00,42.56,42.6,42.51,42.52,41600.0,36.7922,36.8268,36.749,36.7576,41600.0
2009-06-11 14:05:00,42.53,42.66,42.52,42.64,41000.0,36.7663,36.8787,36.7576,36.8614,41000.0
2009-06-11 14:10:00,42.63,42.73,42.55,42.7,49600.0,36.8527,36.9392,36.7836,36.9133,49600.0
2009-06-11 14:15:00,42.68,42.75,42.53,42.64,49000.0,36.896,36.9565,36.7663,36.8614,49000.0
2009-06-11 14:20:00,42.63,42.64,42.5,42.55,31000.0,36.8527,36.8614,36.7404,36.7836,31000.0
2009-06-11 14:25:00,42.58,42.61,42.55,42.58,16900.0,36.8095,36.8355,36.7836,36.8095,16900.0
2009-06-11 14:30:00,42.58,42.81,42.58,42.81,57600.0,36.8095,37.0083,36.8095,37.0083,57600.0
2009-06-11 14:35:00,42.8,43.23,42.8,43.0,372400.0,36.9997,37.3714,36.9997,37.1726,372400.0
2009-06-11 14:40:00,42.99,43.32,42.96,43.27,61800.0,37.164,37.4492,37.138,37.406,61800.0
2009-06-11 14:45:00,43.25,43.32,43.11,43.15,92500.0,37.3887,37.4492,37.2677,37.3023,92500.0
2009-06-11 14:50:00,43.16,43.16,43.03,43.08,57700.0,37.3109,37.3109,37.1985,37.2418,57700.0
2009-06-11 14:55:00,43.08,43.26,43.05,43.17,86900.0,37.2418,37.3974,37.2158,37.3196,86900.0
2009-06-11 15:00:00,43.13,43.14,43.02,43.11,56100.0,37.285,37.2936,37.1899,37.2677,56100.0
2009-06-11 15:05:00,43.12,43.3,43.11,43.19,41400.0,37.2763,37.4319,37.2677,37.3368,41400.0
2009-06-11 15:10:00,43.18,43.24,43.08,43.18,42500.0,37.3282,37.3801,37.2418,37.3282,42500.0
2009-06-11 15:15:00,43.19,43.28,43.08,43.2,43100.0,37.3368,37.4147,37.2418,37.3455,43100.0
2009-06-11 15:20:00,43.2,43.26,43.06,43.09,124100.0,37.3455,37.3974,37.2245,37.2504,124100.0
2009-06-11 15:25:00,43.09,43.12,42.79,42.79,152600.0,37.2504,37.2763,36.9911,36.9911,152600.0
2009-06-11 15:30:00,42.84,42.88,42.74,42.85,92500.0,37.0343,37.0689,36.9478,37.0429,92500.0
2009-06-11 15:35:00,42.85,43.02,42.84,42.94,63100.0,37.0429,37.1899,37.0343,37.1207,63100.0
2009-06-11 15:40:00,42.93,43.02,42.88,42.9,112200.0,37.1121,37.1899,37.0689,37.0861,112200.0
2009-06-11 15:45:00,42.9,43.0,42.86,42.94,108400.0,37.0861,37.1726,37.0516,37.1207,108400.0
2009-06-11 15:50:00,42.94,43.13,42.91,43.12,144600.0,37.1207,37.285,37.0948,37.2763,144600.0
2009-06-11 15:55:00,43.11,43.12,42.7,42.71,154700.0,37.2677,37.2763,36.9133,36.9219,154700.0
2009-06-12 09:30:00,42.93,43.5,42.93,43.43,251100.0,37.1121,37.6048,37.1121,37.5443,251100.0
2009-06-12 09:35:00,43.44,44.14,43.2,43.9,1693700.0,37.553,38.1581,37.3455,37.9506,1693700.0
2009-06-12 09:40:00,43.89,44.61,43.89,44.42,889400.0,37.942,38.5644,37.942,38.4002,889400.0
2009-06-12 09:45:00,44.46,45.29,44.41,44.98,662200.0,38.4347,39.1523,38.3915,38.8843,662200.0
2009-06-12 09:50:00,44.98,45.12,44.75,44.86,500100.0,38.8843,39.0053,38.6854,38.7805,500100.0
2009-06-12 09:55:00,44.86,45.12,44.62,44.99,434300.0,38.7805,39.0053,38.5731,38.8929,434300.0
2009-06-12 10:00:00,44.99,45.01,44.77,44.79,365500.0,38.8929,38.9102,38.7027,38.72,365500.0
2009-06-12 10:05:00,44.79,45.4,44.77,45.34,492000.0,38.72,39.2473,38.7027,39.1955,492000.0
2009-06-12 10:10:00,45.35,45.39,44.97,45.0,132400.0,39.2041,39.2387,38.8756,38.9016,132400.0
2009-06-12 10:15:00,44.98,45.13,44.82,44.85,97500.0,38.8843,39.0139,38.7459,38.7719,97500.0
2009-06-12 10:20:00,44.83,45.1,44.8,45.06,137000.0,38.7546,38.988,38.7287,38.9534,137000.0
2009-06-12 10:25:00,45.06,45.1,44.94,44.94,92500.0,38.9534,38.988,38.8497,38.8497,92500.0
2009-06-12 10:30:00,44.96,45.26,44.94,45.23,146900.0,38.867,39.1263,38.8497,39.1004,146900.0
2009-06-12 10:35:00,45.22,45.42,45.2,45.34,118900.0,39.0917,39.2646,39.0745,39.1955,118900.0
2009-06-12 10:40:00,45.35,45.45,45.2,45.4,124900.0,39.2041,39.2906,39.0745,39.2473,124900.0
2009-06-12 10:45:00,45.41,45.65,45.4,45.63,119400.0,39.256,39.4635,39.2473,39.4462,119400.0
2009-06-12 10:50:00,45.63,46.06,45.63,46.0,243700.0,39.4462,39.8179,39.4462,39.766,243700.0
2009-06-12 10:55:00,46.05,46.44,46.0,46.1,542300.0,39.8093,40.1464,39.766,39.8525,542300.0
2009-06-12 11:00:00,46.1,46.12,45.91,46.09,169000.0,39.8525,39.8698,39.6882,39.8438,169000.0
2009-06-12 11:05:00,46.08,46.13,45.67,45.7,124800.0,39.8352,39.8784,39.4808,39.5067,124800.0
2009-06-12 11:10:00,45.72,46.0,45.71,45.99,90400.0,39.524,39.766,39.5153,39.7574,90400.0
2009-06-12 11:15:00,45.97,45.98,45.8,45.93,64500.0,39.7401,39.7487,39.5931,39.7055,64500.0
2009-06-12 11:20:00,45.9,45.93,45.67,45.71,179200.0,39.6796,39.7055,39.4808,39.5153,179200.0
2009-06-12 11:25:00,45.69,45.8,45.59,45.65,44200.0,39.498,39.5931,39.4116,39.4635,44200.0
2009-06-12 11:30:00,45.65,45.65,45.54,45.54,18700.0,39.4635,39.4635,39.3684,39.3684,18700.0
2009-06-12 11:35:00,45.56,45.8,45.54,45.65,42800.0,39.3857,39.5931,39.3684,39.4635,42800.0
2009-06-12 11:40:00,45.65,45.67,45.55,45.57,13100.0,39.4635,39.4808,39.377,39.3943,13100.0
2009-06-12 11:45:00,45.54,45.56,45.43,45.46,25400.0,39.3684,39.3857,39.2733,39.2992,25400.0
2009-06-12 11:50:00,45.47,45.61,45.4,45.42,23700.0,39.3079,39.4289,39.2473,39.2646,23700.0
2009-06-12 11:55:00,45.4,45.49,45.4,45.41,50900.0,39.2473,39.3251,39.2473,39.256,50900.0
2009-06-12 12:00:00,45.43,45.5,45.43,45.47,45800.0,39.2733,39.3338,39.2733,39.3079,45800.0
2009-06-12 12:05:00,45.5,45.52,45.4,45.5,72400.0,39.3338,39.3511,39.2473,39.3338,72400.0
2009-06-12 12:10:00,45.5,45.72,45.42,45.42,79600.0,39.3338,39.524,39.2646,39.2646,79600.0
2009-06-12 12:15:00,45.42,45.46,45.36,45.36,66200.0,39.2646,39.2992,39.2128,39.2128,66200.0
2009-06-12 12:20:00,45.36,45.36,45.18,45.31,95700.0,39.2128,39.2128,39.0572,39.1695,95700.0
2009-06-12 12:25:00,45.33,45.38,45.28,45.35,41700.0,39.1868,39.2301,39.1436,39.2041,41700.0
2009-06-12 12:30:00,45.33,45.39,45.3,45.35,31200.0,39.1868,39.2387,39.1609,39.2041,31200.0
2009-06-12 12:35:00,45.37,45.4,45.3,45.33,39200.0,39.2214,39.2473,39.1609,39.1868,39200.0
2009-06-12 12:40:00,45.31,45.4,45.3,45.31,30900.0,39.1695,39.2473,39.1609,39.1695,30900.0
2009-06-12 12:45:00,45.31,45.57,45.3,45.5,53000.0,39.1695,39.3943,39.1609,39.3338,53000.0
2009-06-12 12:50:00,45.49,45.5,45.32,45.34,39600.0,39.3251,39.3338,39.1782,39.1955,39600.0
2009-06-12 12:55:00,45.41,45.96,45.41,45.96,82000.0,39.256,39.7315,39.256,39.7315,82000.0
2009-06-12 13:00:00,45.96,46.12,45.93,46.05,74400.0,39.7315,39.8698,39.7055,39.8093,74400.0
2009-06-12 13:05:00,46.05,46.17,45.99,46.15,48700.0,39.8093,39.913,39.7574,39.8957,48700.0
2009-06-12 13:10:00,46.15,46.2,46.11,46.2,42300.0,39.8957,39.9389,39.8611,39.9389,42300.0
2009-06-12 13:15:00,46.2,46.24,46.04,46.21,76400.0,39.9389,39.9735,39.8006,39.9476,76400.0
2009-06-12 13:20:00,46.21,46.4,46.17,46.37,42500.0,39.9476,40.1118,39.913,40.0859,42500.0
2009-06-12 13:25:00,46.37,46.48,46.37,46.48,37600.0,40.0859,40.181,40.0859,40.181,37600.0
2009-06-12 13:30:00,46.47,46.55,46.4,46.45,60300.0,40.1723,40.2415,40.1118,40.155,60300.0
2009-06-12 13:35:00,46.45,46.54,46.35,46.47,49400.0,40.155,40.2329,40.0686,40.1723,49400.0
2009-06-12 13:40:00,46.45,46.47,46.28,46.31,44800.0,40.155,40.1723,40.0081,40.034,44800.0
2009-06-12 13:45:00,46.32,46.5,46.31,46.47,58500.0,40.0427,40.1983,40.034,40.1723,58500.0
2009-06-12 13:50:00,46.47,46.69,46.46,46.66,64200.0,40.1723,40.3625,40.1637,40.3366,64200.0
2009-06-12 13:55:00,46.64,46.7,46.6,46.64,58800.0,40.3193,40.3712,40.2847,40.3193,58800.0
2009-06-12 14:00:00,46.63,46.68,46.44,46.45,68600.0,40.3107,40.3539,40.1464,40.155,68600.0
2009-06-12 14:05:00,46.45,46.53,46.45,46.5,48900.0,40.155,40.2242,40.155,40.1983,48900.0
2009-06-12 14:10:00,46.5,46.51,46.22,46.24,69900.0,40.1983,40.2069,39.9562,39.9735,69900.0
2009-06-12 14:15:00,46.22,46.28,46.19,46.19,54700.0,39.9562,40.0081,39.9303,39.9303,54700.0
2009-06-12 14:20:00,46.19,46.27,46.15,46.15,41000.0,39.9303,39.9994,39.8957,39.8957,41000.0
2009-06-12 14:25:00,46.15,46.21,46.09,46.2,56400.0,39.8957,39.9476,39.8438,39.9389,56400.0
2009-06-12 14:30:00,46.21,46.37,46.2,46.35,46700.0,39.9476,40.0859,39.9389,40.0686,46700.0
2009-06-12 14:35:00,46.33,46.5,46.32,46.49,37000.0,40.0513,40.1983,40.0427,40.1896,37000.0
2009-06-12 14:40:00,46.5,46.67,46.46,46.65,93600.0,40.1983,40.3452,40.1637,40.3279,93600.0
2009-06-12 14:45:00,46.64,46.7,46.39,46.39,117600.0,40.3193,40.3712,40.1032,40.1032,117600.0
2009-06-12 14:50:00,46.4,46.59,46.4,46.58,36400.0,40.1118,40.2761,40.1118,40.2674,36400.0
2009-06-12 14:55:00,46.59,46.72,46.55,46.62,58800.0,40.2761,40.3885,40.2415,40.302,58800.0
2009-06-12 15:00:00,46.64,46.83,46.64,46.82,56700.0,40.3193,40.4836,40.3193,40.4749,56700.0
2009-06-12 15:05:00,46.81,46.87,46.76,46.76,49600.0,40.4663,40.5181,40.423,40.423,49600.0
2009-06-12 15:10:00,46.77,46.94,46.76,46.94,92000.0,40.4317,40.5786,40.423,40.5786,92000.0
2009-06-12 15:15:00,46.94,46.99,46.84,46.9,102800.0,40.5786,40.6219,40.4922,40.5441,102800.0
2009-06-12 15:20:00,46.89,46.99,46.87,46.96,77500.0,40.5354,40.6219,40.5181,40.5959,77500.0
2009-06-12 15:25:00,46.96,47.12,46.93,47.11,128600.0,40.5959,40.7343,40.57,40.7256,128600.0
2009-06-12 15:30:00,47.1,47.17,46.92,46.99,146400.0,40.717,40.7775,40.5614,40.6219,146400.0
2009-06-12 15:35:00,46.96,46.96,46.57,46.57,149600.0,40.5959,40.5959,40.2588,40.2588,149600.0
2009-06-12 15:40:00,46.58,46.81,46.58,46.7,122500.0,40.2674,40.4663,40.2674,40.3712,122500.0
2009-06-12 15:45:00,46.71,46.8,46.66,46.7,146400.0,40.3798,40.4576,40.3366,40.3712,146400.0
2009-06-12 15:50:00,46.7,46.95,46.69,46.87,156800.0,40.3712,40.5873,40.3625,40.5181,156800.0
2009-06-12 15:55:00,46.87,47.21,46.85,47.21,313000.0,40.5181,40.8121,40.5008,40.8121,313000.0
2009-06-15 09:30:00,46.87,46.87,45.61,45.65,184200.0,40.5181,40.5181,39.4289,39.4635,184200.0
2009-06-15 09:35:00,45.62,45.81,45.26,45.51,112600.0,39.4375,39.6018,39.1263,39.3424,112600.0
2009-06-15 09:40:00,45.46,45.53,45.32,45.32,64100.0,39.2992,39.3597,39.1782,39.1782,64100.0
2009-06-15 09:45:00,45.32,45.32,45.05,45.23,70400.0,39.1782,39.1782,38.9448,39.1004,70400.0
2009-06-15 09:50:00,45.21,45.53,45.15,45.48,50600.0,39.0831,39.3597,39.0312,39.3165,50600.0
2009-06-15 09:55:00,45.45,45.7,45.44,45.6,39500.0,39.2906,39.5067,39.2819,39.4202,39500.0
2009-06-15 10:00:00,45.54,45.57,45.28,45.28,34900.0,39.3684,39.3943,39.1436,39.1436,34900.0
2009-06-15 10:05:00,45.27,45.51,45.25,45.47,29100.0,39.135,39.3424,39.1177,39.3079,29100.0
2009-06-15 10:10:00,45.48,45.7,45.47,45.53,31700.0,39.3165,39.5067,39.3079,39.3597,31700.0
2009-06-15 10:15:00,45.54,45.73,45.45,45.66,30800.0,39.3684,39.5326,39.2906,39.4721,30800.0
2009-06-15 10:20:00,45.66,45.89,45.62,45.8,41900.0,39.4721,39.6709,39.4375,39.5931,41900.0
2009-06-15 10:25:00,45.8,45.89,45.73,45.86,25700.0,39.5931,39.6709,39.5326,39.645,25700.0
2009-06-15 10:30:00,45.9,45.91,45.61,45.81,73800.0,39.6796,39.6882,39.4289,39.6018,73800.0
2009-06-15 10:35:00,45.82,45.91,45.6,45.68,92800.0,39.6104,39.6882,39.4202,39.4894,92800.0
2009-06-15 10:40:00,45.64,45.76,45.58,45.63,61700.0,39.4548,39.5586,39.403,39.4462,61700.0
2009-06-15 10:45:00,45.63,45.87,45.63,45.85,48700.0,39.4462,39.6537,39.4462,39.6364,48700.0
2009-06-15 10:50:00,45.81,45.9,45.78,45.85,40700.0,39.6018,39.6796,39.5758,39.6364,40700.0
2009-06-15 10:55:00,45.85,45.95,45.83,45.89,33900.0,39.6364,39.7228,39.6191,39.6709,33900.0
2009-06-15 11:00:00,45.88,45.98,45.85,45.87,58400.0,39.6623,39.7487,39.6364,39.6537,58400.0
2009-06-15 11:05:00,45.87,45.94,45.8,45.83,104500.0,39.6537,39.7142,39.5931,39.6191,104500.0
2009-06-15 11:10:00,45.84,45.92,45.81,45.9,23700.0,39.6277,39.6969,39.6018,39.6796,23700.0
2009-06-15 11:15:00,45.89,45.95,45.87,45.91,34600.0,39.6709,39.7228,39.6537,39.6882,34600.0
2009-06-15 11:20:00,45.9,46.0,45.88,45.92,54800.0,39.6796,39.766,39.6623,39.6969,54800.0
2009-06-15 11:25:00,45.94,45.98,45.9,45.95,43400.0,39.7142,39.7487,39.6796,39.7228,43400.0
2009-06-15 11:30:00,45.96,46.0,45.92,45.96,19100.0,39.7315,39.766,39.6969,39.7315,19100.0
2009-06-15 11:35:00,45.99,46.05,45.95,46.05,23100.0,39.7574,39.8093,39.7228,39.8093,23100.0
2009-06-15 11:40:00,46.06,46.1,45.98,46.07,47500.0,39.8179,39.8525,39.7487,39.8265,47500.0
2009-06-15 11:45:00,46.07,46.11,46.0,46.01,16900.0,39.8265,39.8611,39.766,39.7747,16900.0
2009-06-15 11:50:00,46.01,46.04,45.98,46.04,31300.0,39.7747,39.8006,39.7487,39.8006,31300.0
2009-06-15 11:55:00,46.04,46.16,45.99,46.16,19900.0,39.8006,39.9044,39.7574,39.9044,19900.0
2009-06-15 12:00:00,46.16,46.2,46.11,46.12,43400.0,39.9044,39.9389,39.8611,39.8698,43400.0
2009-06-15 12:05:00,46.14,46.26,46.12,46.25,40900.0,39.8871,39.9908,39.8698,39.9822,40900.0
2009-06-15 12:10:00,46.22,46.27,46.19,46.2,21500.0,39.9562,39.9994,39.9303,39.9389,21500.0
2009-06-15 12:15:00,46.2,46.28,46.18,46.2,21400.0,39.9389,40.0081,39.9216,39.9389,21400.0
2009-06-15 12:20:00,46.2,46.26,46.18,46.18,13700.0,39.9389,39.9908,39.9216,39.9216,13700.0
2009-06-15 12:25:00,46.21,46.23,46.04,46.08,20100.0,39.9476,39.9649,39.8006,39.8352,20100.0
2009-06-15 12:30:00,46.08,46.11,46.01,46.11,23900.0,39.8352,39.8611,39.7747,39.8611,23900.0
2009-06-15 12:35:00,46.11,46.22,46.08,46.14,30500.0,39.8611,39.9562,39.8352,39.8871,30500.0
2009-06-15 12:40:00,46.14,46.18,46.1,46.14,52900.0,39.8871,39.9216,39.8525,39.8871,52900.0
2009-06-15 12:45:00,46.13,46.13,46.02,46.04,20600.0,39.8784,39.8784,39.7833,39.8006,20600.0
2009-06-15 12:50:00,46.06,46.14,45.93,46.0,73600.0,39.8179,39.8871,39.7055,39.766,73600.0
2009-06-15 12:55:00,45.99,46.08,45.96,46.05,40900.0,39.7574,39.8352,39.7315,39.8093,40900.0
2009-06-15 13:00:00,46.06,46.08,45.96,45.96,34300.0,39.8179,39.8352,39.7315,39.7315,34300.0
2009-06-15 13:05:00,45.96,46.06,45.96,46.06,54900.0,39.7315,39.8179,39.7315,39.8179,54900.0
2009-06-15 13:10:00,46.01,46.12,45.99,46.1,22300.0,39.7747,39.8698,39.7574,39.8525,22300.0
2009-06-15 13:15:00,46.11,46.14,45.99,46.02,25500.0,39.8611,39.8871,39.7574,39.7833,25500.0
2009-06-15 13:20:00,46.03,46.06,46.02,46.04,15200.0,39.792,39.8179,39.7833,39.8006,15200.0
2009-06-15 13:25:00,46.04,46.05,45.98,46.0,58600.0,39.8006,39.8093,39.7487,39.766,58600.0
2009-06-15 13:30:00,45.98,46.11,45.9,46.06,28500.0,39.7487,39.8611,39.6796,39.8179,28500.0
2009-06-15 13:35:00,46.07,46.12,46.03,46.12,12900.0,39.8265,39.8698,39.792,39.8698,12900.0
2009-06-15 13:40:00,46.12,46.13,46.06,46.07,12000.0,39.8698,39.8784,39.8179,39.8265,12000.0
2009-06-15 13:45:00,46.08,46.18,46.06,46.12,16200.0,39.8352,39.9216,39.8179,39.8698,16200.0
2009-06-15 13:50:00,46.16,46.24,46.07,46.07,15800.0,39.9044,39.9735,39.8265,39.8265,15800.0
2009-06-15 13:55:00,46.07,46.09,46.02,46.04,13200.0,39.8265,39.8438,39.7833,39.8006,13200.0
2009-06-15 14:00:00,46.03,46.12,45.97,46.12,24000.0,39.792,39.8698,39.7401,39.8698,24000.0
2009-06-15 14:05:00,46.1,46.14,46.03,46.08,15400.0,39.8525,39.8871,39.792,39.8352,15400.0
2009-06-15 14:10:00,46.07,46.14,46.03,46.13,8500.0,39.8265,39.8871,39.792,39.8784,8500.0
2009-06-15 14:15:00,46.1,46.12,46.01,46.08,16000.0,39.8525,39.8698,39.7747,39.8352,16000.0
2009-06-15 14:20:00,46.08,46.12,46.02,46.04,13300.0,39.8352,39.8698,39.7833,39.8006,13300.0
2009-06-15 14:25:00,46.04,46.19,46.03,46.08,66400.0,39.8006,39.9303,39.792,39.8352,66400.0
2009-06-15 14:30:00,46.08,46.09,45.99,46.05,38300.0,39.8352,39.8438,39.7574,39.8093,38300.0
2009-06-15 14:35:00,46.05,46.07,45.99,46.04,27000.0,39.8093,39.8265,39.7574,39.8006,27000.0
2009-06-15 14:40:00,46.04,46.05,45.98,46.01,41800.0,39.8006,39.8093,39.7487,39.7747,41800.0
2009-06-15 14:45:00,46.02,46.07,45.99,46.02,41700.0,39.7833,39.8265,39.7574,39.7833,41700.0
2009-06-15 14:50:00,46.02,46.04,45.98,46.01,31600.0,39.7833,39.8006,39.7487,39.7747,31600.0
2009-06-15 14:55:00,46.0,46.08,45.99,46.05,63000.0,39.766,39.8352,39.7574,39.8093,63000.0
2009-06-15 15:00:00,46.05,46.05,45.97,46.01,48600.0,39.8093,39.8093,39.7401,39.7747,48600.0
2009-06-15 15:05:00,46.0,46.05,46.0,46.03,25400.0,39.766,39.8093,39.766,39.792,25400.0
2009-06-15 15:10:00,46.03,46.1,46.0,46.0,46900.0,39.792,39.8525,39.766,39.766,46900.0
2009-06-15 15:15:00,45.99,46.03,45.98,46.02,72900.0,39.7574,39.792,39.7487,39.7833,72900.0
2009-06-15 15:20:00,46.02,46.04,45.99,46.0,51600.0,39.7833,39.8006,39.7574,39.766,51600.0
2009-06-15 15:25:00,46.0,46.04,46.0,46.02,57000.0,39.766,39.8006,39.766,39.7833,57000.0
2009-06-15 15:30:00,46.03,46.03,46.0,46.01,33500.0,39.792,39.792,39.766,39.7747,33500.0
2009-06-15 15:35:00,46.01,46.1,46.0,46.0,64600.0,39.7747,39.8525,39.766,39.766,64600.0
2009-06-15 15:40:00,46.0,46.02,45.91,45.99,90900.0,39.766,39.7833,39.6882,39.7574,90900.0
2009-06-15 15:45:00,46.0,46.1,45.99,46.03,59400.0,39.766,39.8525,39.7574,39.792,59400.0
2009-06-15 15:50:00,46.03,46.04,45.93,46.02,61600.0,39.792,39.8006,39.7055,39.7833,61600.0
2009-06-15 15:55:00,46.04,46.06,45.99,46.0,99900.0,39.8006,39.8179,39.7574,39.766,99900.0
2009-06-16 09:30:00,46.39,46.39,45.92,46.13,27700.0,40.1032,40.1032,39.6969,39.8784,27700.0
2009-06-16 09:35:00,46.1,46.37,45.95,46.02,58300.0,39.8525,40.0859,39.7228,39.7833,58300.0
2009-06-16 09:40:00,46.0,46.21,45.98,46.14,24100.0,39.766,39.9476,39.7487,39.8871,24100.0
2009-06-16 09:45:00,46.15,46.37,46.13,46.36,28100.0,39.8957,40.0859,39.8784,40.0772,28100.0
2009-06-16 09:50:00,46.37,46.45,46.17,46.23,68300.0,40.0859,40.155,39.913,39.9649,68300.0
2009-06-16 09:55:00,46.24,46.32,45.98,46.08,37100.0,39.9735,40.0427,39.7487,39.8352,37100.0
2009-06-16 10:00:00,46.1,46.45,46.02,46.33,39900.0,39.8525,40.155,39.7833,40.0513,39900.0
2009-06-16 10:05:00,46.34,46.5,46.34,46.46,26100.0,40.06,40.1983,40.06,40.1637,26100.0
2009-06-16 10:10:00,46.47,46.6,46.16,46.26,30200.0,40.1723,40.2847,39.9044,39.9908,30200.0
2009-06-16 10:15:00,46.28,46.3,45.97,46.01,57100.0,40.0081,40.0254,39.7401,39.7747,57100.0
2009-06-16 10:20:00,46.02,46.18,45.95,46.02,61700.0,39.7833,39.9216,39.7228,39.7833,61700.0
2009-06-16 10:25:00,46.03,46.1,46.0,46.04,19500.0,39.792,39.8525,39.766,39.8006,19500.0
2009-06-16 10:30:00,46.03,46.09,45.97,46.0,44300.0,39.792,39.8438,39.7401,39.766,44300.0
2009-06-16 10:35:00,46.02,46.15,45.93,46.12,44400.0,39.7833,39.8957,39.7055,39.8698,44400.0
2009-06-16 10:40:00,46.11,46.14,46.02,46.14,16900.0,39.8611,39.8871,39.7833,39.8871,16900.0
2009-06-16 10:45:00,46.13,46.15,46.07,46.1,10200.0,39.8784,39.8957,39.8265,39.8525,10200.0
2009-06-16 10:50:00,46.07,46.16,45.98,46.09,16900.0,39.8265,39.9044,39.7487,39.8438,16900.0
2009-06-16 10:55:00,46.05,46.07,46.0,46.03,9800.0,39.8093,39.8265,39.766,39.792,9800.0
2009-06-16 11:00:00,46.02,46.13,46.02,46.13,10400.0,39.7833,39.8784,39.7833,39.8784,10400.0
2009-06-16 11:05:00,46.12,46.18,46.11,46.17,9900.0,39.8698,39.9216,39.8611,39.913,9900.0
2009-06-16 11:10:00,46.15,46.25,46.12,46.25,10200.0,39.8957,39.9822,39.8698,39.9822,10200.0
2009-06-16 11:15:00,46.25,46.34,46.24,46.32,11400.0,39.9822,40.06,39.9735,40.0427,11400.0
2009-06-16 11:20:00,46.33,46.33,46.16,46.2,17900.0,40.0513,40.0513,39.9044,39.9389,17900.0
2009-06-16 11:25:00,46.21,46.25,46.08,46.21,12700.0,39.9476,39.9822,39.8352,39.9476,12700.0
2009-06-16 11:30:00,46.2,46.21,45.97,46.07,32800.0,39.9389,39.9476,39.7401,39.8265,32800.0
2009-06-16 11:35:00,46.05,46.07,45.98,46.05,22600.0,39.8093,39.8265,39.7487,39.8093,22600.0
2009-06-16 11:40:00,46.06,46.07,45.99,45.99,15100.0,39.8179,39.8265,39.7574,39.7574,15100.0
2009-06-16 11:45:00,45.99,46.03,45.76,45.81,55800.0,39.7574,39.792,39.5586,39.6018,55800.0
2009-06-16 11:50:00,45.8,45.9,45.78,45.86,69500.0,39.5931,39.6796,39.5758,39.645,69500.0
2009-06-16 11:55:00,45.86,45.95,45.84,45.87,33000.0,39.645,39.7228,39.6277,39.6537,33000.0
2009-06-16 12:00:00,45.88,46.08,45.86,45.96,39400.0,39.6623,39.8352,39.645,39.7315,39400.0
2009-06-16 12:05:00,45.96,46.0,45.91,45.95,22800.0,39.7315,39.766,39.6882,39.7228,22800.0
2009-06-16 12:10:00,45.96,46.0,45.94,45.95,33900.0,39.7315,39.766,39.7142,39.7228,33900.0
2009-06-16 12:15:00,45.95,46.0,45.95,45.97,27700.0,39.7228,39.766,39.7228,39.7401,27700.0
2009-06-16 12:20:00,45.97,46.0,45.92,46.0,16000.0,39.7401,39.766,39.6969,39.766,16000.0
2009-06-16 12:25:00,45.99,46.08,45.98,46.0,19400.0,39.7574,39.8352,39.7487,39.766,19400.0
2009-06-16 12:30:00,46.0,46.0,45.87,45.87,17100.0,39.766,39.766,39.6537,39.6537,17100.0
2009-06-16 12:35:00,45.87,46.0,45.77,45.78,66900.0,39.6537,39.766,39.5672,39.5758,66900.0
2009-06-16 12:40:00,45.79,45.9,45.77,45.86,41200.0,39.5845,39.6796,39.5672,39.645,41200.0
2009-06-16 12:45:00,45.86,45.92,45.65,45.69,67900.0,39.645,39.6969,39.4635,39.498,67900.0
2009-06-16 12:50:00,45.72,45.75,45.58,45.71,36300.0,39.524,39.5499,39.403,39.5153,36300.0
2009-06-16 12:55:00,45.72,45.74,45.65,45.67,28200.0,39.524,39.5413,39.4635,39.4808,28200.0
2009-06-16 13:00:00,45.65,45.65,45.43,45.53,20700.0,39.4635,39.4635,39.2733,39.3597,20700.0
2009-06-16 13:05:00,45.56,45.56,45.43,45.45,12900.0,39.3857,39.3857,39.2733,39.2906,12900.0
2009-06-16 13:10:00,45.46,45.57,45.43,45.55,14200.0,39.2992,39.3943,39.2733,39.377,14200.0
2009-06-16 13:15:00,45.53,45.58,45.49,45.49,18400.0,39.3597,39.403,39.3251,39.3251,18400.0
2009-06-16 13:20:00,45.53,45.53,45.48,45.5,29600.0,39.3597,39.3597,39.3165,39.3338,29600.0
2009-06-16 13:25:00,45.5,45.7,45.5,45.7,21200.0,39.3338,39.5067,39.3338,39.5067,21200.0
2009-06-16 13:30:00,45.7,45.74,45.62,45.62,9100.0,39.5067,39.5413,39.4375,39.4375,9100.0
2009-06-16 13:35:00,45.62,45.62,45.48,45.58,22700.0,39.4375,39.4375,39.3165,39.403,22700.0
2009-06-16 13:40:00,45.6,45.78,45.56,45.77,18500.0,39.4202,39.5758,39.3857,39.5672,18500.0
2009-06-16 13:45:00,45.78,45.8,45.66,45.67,57800.0,39.5758,39.5931,39.4721,39.4808,57800.0
2009-06-16 13:50:00,45.68,45.69,45.59,45.59,8400.0,39.4894,39.498,39.4116,39.4116,8400.0
2009-06-16 13:55:00,45.58,45.58,45.5,45.51,14700.0,39.403,39.403,39.3338,39.3424,14700.0
2009-06-16 14:00:00,45.5,45.5,45.29,45.35,34800.0,39.3338,39.3338,39.1523,39.2041,34800.0
2009-06-16 14:05:00,45.34,45.39,45.22,45.24,22900.0,39.1955,39.2387,39.0917,39.109,22900.0
2009-06-16 14:10:00,45.24,45.27,45.15,45.26,42400.0,39.109,39.135,39.0312,39.1263,42400.0
2009-06-16 14:15:00,45.25,45.27,45.22,45.23,18500.0,39.1177,39.135,39.0917,39.1004,18500.0
2009-06-16 14:20:00,45.25,45.25,45.2,45.24,18100.0,39.1177,39.1177,39.0745,39.109,18100.0
2009-06-16 14:25:00,45.25,45.27,45.11,45.22,39400.0,39.1177,39.135,38.9966,39.0917,39400.0
2009-06-16 14:30:00,45.21,45.28,45.13,45.2,34100.0,39.0831,39.1436,39.0139,39.0745,34100.0
2009-06-16 14:35:00,45.2,45.39,45.08,45.36,44900.0,39.0745,39.2387,38.9707,39.2128,44900.0
2009-06-16 14:40:00,45.33,45.37,45.15,45.15,32800.0,39.1868,39.2214,39.0312,39.0312,32800.0
2009-06-16 14:45:00,45.13,45.2,45.13,45.15,17000.0,39.0139,39.0745,39.0139,39.0312,17000.0
2009-06-16 14:50:00,45.14,45.34,45.12,45.28,37600.0,39.0226,39.1955,39.0053,39.1436,37600.0
2009-06-16 14:55:00,45.28,45.28,45.18,45.22,21400.0,39.1436,39.1436,39.0572,39.0917,21400.0
2009-06-16 15:00:00,45.23,45.3,45.23,45.25,18700.0,39.1004,39.1609,39.1004,39.1177,18700.0
2009-06-16 15:05:00,45.24,45.28,45.0,45.08,42700.0,39.109,39.1436,38.9016,38.9707,42700.0
2009-06-16 15:10:00,45.09,45.09,44.99,45.07,35800.0,38.9794,38.9794,38.8929,38.9621,35800.0
2009-06-16 15:15:00,45.07,45.38,45.07,45.37,26200.0,38.9621,39.2301,38.9621,39.2214,26200.0
2009-06-16 15:20:00,45.35,45.37,45.28,45.31,17500.0,39.2041,39.2214,39.1436,39.1695,17500.0
2009-06-16 15:25:00,45.31,45.32,45.11,45.28,33000.0,39.1695,39.1782,38.9966,39.1436,33000.0
2009-06-16 15:30:00,45.29,45.44,45.29,45.39,47500.0,39.1523,39.2819,39.1523,39.2387,47500.0
2009-06-16 15:35:00,45.4,45.53,45.26,45.53,43700.0,39.2473,39.3597,39.1263,39.3597,43700.0
2009-06-16 15:40:00,45.53,45.66,45.47,45.55,47000.0,39.3597,39.4721,39.3079,39.377,47000.0
2009-06-16 15:45:00,45.54,45.64,45.45,45.45,53200.0,39.3684,39.4548,39.2906,39.2906,53200.0
2009-06-16 15:50:00,45.45,45.5,45.3,45.5,61400.0,39.2906,39.3338,39.1609,39.3338,61400.0
2009-06-16 15:55:00,45.46,45.48,45.23,45.25,71200.0,39.2992,39.3165,39.1004,39.1177,71200.0
2009-06-17 09:30:00,45.17,45.25,44.99,45.13,35200.0,39.0485,39.1177,38.8929,39.0139,35200.0
2009-06-17 09:35:00,45.09,45.19,44.99,45.05,48500.0,38.9794,39.0658,38.8929,38.9448,48500.0
2009-06-17 09:40:00,45.05,45.05,44.99,44.99,41200.0,38.9448,38.9448,38.8929,38.8929,41200.0
2009-06-17 09:45:00,45.0,45.08,44.98,45.0,37700.0,38.9016,38.9707,38.8843,38.9016,37700.0
2009-06-17 09:50:00,45.0,45.08,44.94,45.01,46300.0,38.9016,38.9707,38.8497,38.9102,46300.0
2009-06-17 09:55:00,45.01,45.04,44.98,44.99,106000.0,38.9102,38.9361,38.8843,38.8929,106000.0
2009-06-17 10:00:00,44.99,45.07,44.95,45.07,79700.0,38.8929,38.9621,38.8583,38.9621,79700.0
2009-06-17 10:05:00,45.05,45.35,44.98,45.21,58000.0,38.9448,39.2041,38.8843,39.0831,58000.0
2009-06-17 10:10:00,45.21,45.32,45.02,45.07,36700.0,39.0831,39.1782,38.9188,38.9621,36700.0
2009-06-17 10:15:00,45.07,45.08,44.9,45.04,68800.0,38.9621,38.9707,38.8151,38.9361,68800.0
2009-06-17 10:20:00,45.04,45.04,44.95,44.99,65000.0,38.9361,38.9361,38.8583,38.8929,65000.0
2009-06-17 10:25:00,45.0,45.13,44.98,45.01,35000.0,38.9016,39.0139,38.8843,38.9102,35000.0
2009-06-17 10:30:00,45.01,45.02,44.69,45.0,191200.0,38.9102,38.9188,38.6336,38.9016,191200.0
2009-06-17 10:35:00,44.99,45.05,44.73,44.85,95700.0,38.8929,38.9448,38.6681,38.7719,95700.0
2009-06-17 10:40:00,44.85,45.0,44.84,44.98,36000.0,38.7719,38.9016,38.7632,38.8843,36000.0
2009-06-17 10:45:00,44.99,45.02,44.97,44.98,57800.0,38.8929,38.9188,38.8756,38.8843,57800.0
2009-06-17 10:50:00,44.97,45.0,44.9,45.0,55200.0,38.8756,38.9016,38.8151,38.9016,55200.0
2009-06-17 10:55:00,44.99,45.04,44.98,45.01,46000.0,38.8929,38.9361,38.8843,38.9102,46000.0
2009-06-17 11:00:00,45.0,45.08,45.0,45.05,26700.0,38.9016,38.9707,38.9016,38.9448,26700.0
2009-06-17 11:05:00,45.06,45.09,45.03,45.06,23500.0,38.9534,38.9794,38.9275,38.9534,23500.0
2009-06-17 11:10:00,45.08,45.1,45.01,45.04,18800.0,38.9707,38.988,38.9102,38.9361,18800.0
2009-06-17 11:15:00,45.04,45.05,44.97,44.98,34300.0,38.9361,38.9448,38.8756,38.8843,34300.0
2009-06-17 11:20:00,44.98,45.02,44.97,45.0,32700.0,38.8843,38.9188,38.8756,38.9016,32700.0
2009-06-17 11:25:00,45.0,45.04,44.98,44.99,24600.0,38.9016,38.9361,38.8843,38.8929,24600.0
2009-06-17 11:30:00,44.99,45.05,44.99,45.01,26700.0,38.8929,38.9448,38.8929,38.9102,26700.0
2009-06-17 11:35:00,45.01,45.01,44.8,44.84,51900.0,38.9102,38.9102,38.7287,38.7632,51900.0
2009-06-17 11:40:00,44.88,44.93,44.77,44.93,14400.0,38.7978,38.841,38.7027,38.841,14400.0
2009-06-17 11:45:00,44.96,44.96,44.77,44.81,14800.0,38.867,38.867,38.7027,38.7373,14800.0
2009-06-17 11:50:00,44.82,44.82,44.54,44.6,24900.0,38.7459,38.7459,38.5039,38.5558,24900.0
2009-06-17 11:55:00,44.59,44.75,44.58,44.74,25300.0,38.5471,38.6854,38.5385,38.6768,25300.0
2009-06-17 12:00:00,44.74,44.76,44.71,44.74,19900.0,38.6768,38.6941,38.6509,38.6768,19900.0
2009-06-17 12:05:00,44.75,44.77,44.71,44.73,20800.0,38.6854,38.7027,38.6509,38.6681,20800.0
2009-06-17 12:10:00,44.76,44.76,44.69,44.72,15100.0,38.6941,38.6941,38.6336,38.6595,15100.0
2009-06-17 12:15:00,44.74,44.79,44.66,44.66,14300.0,38.6768,38.72,38.6076,38.6076,14300.0
2009-06-17 12:20:00,44.68,44.83,44.62,44.78,24500.0,38.6249,38.7546,38.5731,38.7114,24500.0
2009-06-17 12:25:00,44.77,44.8,44.56,44.62,40900.0,38.7027,38.7287,38.5212,38.5731,40900.0
2009-06-17 12:30:00,44.62,44.68,44.54,44.56,11900.0,38.5731,38.6249,38.5039,38.5212,11900.0
2009-06-17 12:35:00,44.56,44.75,44.25,44.75,52300.0,38.5212,38.6854,38.2532,38.6854,52300.0
2009-06-17 12:40:00,44.75,44.79,44.64,44.79,29200.0,38.6854,38.72,38.5903,38.72,29200.0
2009-06-17 12:45:00,44.8,44.81,44.66,44.75,23700.0,38.7287,38.7373,38.6076,38.6854,23700.0
2009-06-17 12:50:00,44.74,44.77,44.71,44.72,12100.0,38.6768,38.7027,38.6509,38.6595,12100.0
2009-06-17 12:55:00,44.71,44.76,44.68,44.69,8700.0,38.6509,38.6941,38.6249,38.6336,8700.0
2009-06-17 13:00:00,44.68,44.73,44.65,44.7,18600.0,38.6249,38.6681,38.599,38.6422,18600.0
2009-06-17 13:05:00,44.69,44.76,44.62,44.75,10800.0,38.6336,38.6941,38.5731,38.6854,10800.0
2009-06-17 13:10:00,44.75,44.75,44.65,44.67,8000.0,38.6854,38.6854,38.599,38.6163,8000.0
2009-06-17 13:15:00,44.66,44.66,44.54,44.54,7500.0,38.6076,38.6076,38.5039,38.5039,7500.0
2009-06-17 13:20:00,44.53,44.6,44.47,44.48,23000.0,38.4952,38.5558,38.4434,38.452,23000.0
2009-06-17 13:25:00,44.5,44.53,44.41,44.48,17800.0,38.4693,38.4952,38.3915,38.452,17800.0
2009-06-17 13:30:00,44.5,44.63,44.49,44.6,12400.0,38.4693,38.5817,38.4607,38.5558,12400.0
2009-06-17 13:35:00,44.62,44.75,44.59,44.75,6800.0,38.5731,38.6854,38.5471,38.6854,6800.0
2009-06-17 13:40:00,44.75,44.79,44.65,44.76,14100.0,38.6854,38.72,38.599,38.6941,14100.0
2009-06-17 13:45:00,44.78,44.95,44.78,44.9,28900.0,38.7114,38.8583,38.7114,38.8151,28900.0
2009-06-17 13:50:00,44.9,44.9,44.77,44.78,14100.0,38.8151,38.8151,38.7027,38.7114,14100.0
2009-06-17 13:55:00,44.78,44.82,44.75,44.79,33900.0,38.7114,38.7459,38.6854,38.72,33900.0
2009-06-17 14:00:00,44.79,44.8,44.73,44.73,23800.0,38.72,38.7287,38.6681,38.6681,23800.0
2009-06-17 14:05:00,44.73,44.75,44.71,44.75,17900.0,38.6681,38.6854,38.6509,38.6854,17900.0
2009-06-17 14:10:00,44.75,44.75,44.72,44.72,21100.0,38.6854,38.6854,38.6595,38.6595,21100.0
2009-06-17 14:15:00,44.72,44.83,44.68,44.75,34700.0,38.6595,38.7546,38.6249,38.6854,34700.0
2009-06-17 14:20:00,44.72,44.96,44.72,44.96,15400.0,38.6595,38.867,38.6595,38.867,15400.0
2009-06-17 14:25:00,44.95,44.97,44.8,44.87,20100.0,38.8583,38.8756,38.7287,38.7892,20100.0
2009-06-17 14:30:00,44.88,44.9,44.61,44.63,29000.0,38.7978,38.8151,38.5644,38.5817,29000.0
2009-06-17 14:35:00,44.65,44.82,44.63,44.7,31100.0,38.599,38.7459,38.5817,38.6422,31100.0
2009-06-17 14:40:00,44.71,44.71,44.54,44.6,15000.0,38.6509,38.6509,38.5039,38.5558,15000.0
2009-06-17 14:45:00,44.6,44.71,44.5,44.67,13500.0,38.5558,38.6509,38.4693,38.6163,13500.0
2009-06-17 14:50:00,44.66,44.66,44.55,44.58,15900.0,38.6076,38.6076,38.5125,38.5385,15900.0
2009-06-17 14:55:00,44.55,44.69,44.55,44.69,16400.0,38.5125,38.6336,38.5125,38.6336,16400.0
2009-06-17 15:00:00,44.66,44.76,44.59,44.68,14800.0,38.6076,38.6941,38.5471,38.6249,14800.0
2009-06-17 15:05:00,44.67,44.73,44.44,44.51,18300.0,38.6163,38.6681,38.4174,38.478,18300.0
2009-06-17 15:10:00,44.52,44.53,44.43,44.47,19800.0,38.4866,38.4952,38.4088,38.4434,19800.0
2009-06-17 15:15:00,44.47,44.49,44.36,44.44,20800.0,38.4434,38.4607,38.3483,38.4174,20800.0
2009-06-17 15:20:00,44.44,44.47,44.31,44.42,22600.0,38.4174,38.4434,38.3051,38.4002,22600.0
2009-06-17 15:25:00,44.42,44.44,44.16,44.17,25300.0,38.4002,38.4174,38.1754,38.184,25300.0
2009-06-17 15:30:00,44.15,44.25,44.09,44.18,13800.0,38.1667,38.2532,38.1149,38.1927,13800.0
2009-06-17 15:35:00,44.17,44.18,43.97,43.98,76900.0,38.184,38.1927,38.0111,38.0198,76900.0
2009-06-17 15:40:00,43.97,44.14,43.92,44.06,45100.0,38.0111,38.1581,37.9679,38.0889,45100.0
2009-06-17 15:45:00,44.08,44.37,44.04,44.37,43000.0,38.1062,38.3569,38.0717,38.3569,43000.0
2009-06-17 15:50:00,44.38,44.38,44.18,44.29,32700.0,38.3656,38.3656,38.1927,38.2878,32700.0
2009-06-17 15:55:00,44.3,44.36,44.05,44.06,94500.0,38.2964,38.3483,38.0803,38.0889,94500.0
2009-06-18 09:30:00,44.24,44.71,43.78,43.89,32500.0,38.2446,38.6509,37.8469,37.942,32500.0
2009-06-18 09:35:00,43.89,43.95,43.26,43.3,50300.0,37.942,37.9939,37.3974,37.4319,50300.0
2009-06-18 09:40:00,43.3,43.71,43.26,43.62,29400.0,37.4319,37.7864,37.3974,37.7086,29400.0
2009-06-18 09:45:00,43.62,43.65,43.51,43.59,19400.0,37.7086,37.7345,37.6135,37.6826,19400.0
2009-06-18 09:50:00,43.56,43.96,43.55,43.94,31200.0,37.6567,38.0025,37.6481,37.9852,31200.0
2009-06-18 09:55:00,43.98,44.38,43.96,44.37,21300.0,38.0198,38.3656,38.0025,38.3569,21300.0
2009-06-18 10:00:00,44.38,44.55,44.36,44.48,33300.0,38.3656,38.5125,38.3483,38.452,33300.0
2009-06-18 10:05:00,44.49,44.52,44.36,44.39,28800.0,38.4607,38.4866,38.3483,38.3742,28800.0
2009-06-18 10:10:00,44.38,44.69,44.38,44.49,13900.0,38.3656,38.6336,38.3656,38.4607,13900.0
2009-06-18 10:15:00,44.49,44.66,44.46,44.48,7500.0,38.4607,38.6076,38.4347,38.452,7500.0
2009-06-18 10:20:00,44.49,44.68,44.46,44.51,25300.0,38.4607,38.6249,38.4347,38.478,25300.0
2009-06-18 10:25:00,44.51,44.55,44.5,44.54,6200.0,38.478,38.5125,38.4693,38.5039,6200.0
2009-06-18 10:30:00,44.55,44.59,44.49,44.52,18800.0,38.5125,38.5471,38.4607,38.4866,18800.0
2009-06-18 10:35:00,44.5,44.5,44.23,44.28,19200.0,38.4693,38.4693,38.2359,38.2791,19200.0
2009-06-18 10:40:00,44.32,44.33,44.1,44.21,9100.0,38.3137,38.3224,38.1235,38.2186,9100.0
2009-06-18 10:45:00,44.2,44.2,44.08,44.08,7000.0,38.21,38.21,38.1062,38.1062,7000.0
2009-06-18 10:50:00,44.08,44.09,43.87,43.92,8300.0,38.1062,38.1149,37.9247,37.9679,8300.0
2009-06-18 10:55:00,43.92,44.08,43.9,44.04,18600.0,37.9679,38.1062,37.9506,38.0717,18600.0
2009-06-18 11:00:00,44.08,44.19,43.95,44.11,30200.0,38.1062,38.2013,37.9939,38.1322,30200.0
2009-06-18 11:05:00,44.15,44.15,44.02,44.02,6500.0,38.1667,38.1667,38.0544,38.0544,6500.0
2009-06-18 11:10:00,43.93,44.0,43.87,43.87,7400.0,37.9766,38.0371,37.9247,37.9247,7400.0
2009-06-18 11:15:00,43.87,43.95,43.87,43.95,6900.0,37.9247,37.9939,37.9247,37.9939,6900.0
2009-06-18 11:20:00,43.97,43.97,43.85,43.89,14600.0,38.0111,38.0111,37.9074,37.942,14600.0
2009-06-18 11:25:00,43.88,43.94,43.86,43.88,12900.0,37.9333,37.9852,37.916,37.9333,12900.0
2009-06-18 11:30:00,43.86,43.9,43.81,43.84,6700.0,37.916,37.9506,37.8728,37.8988,6700.0
2009-06-18 11:35:00,43.85,43.85,43.78,43.8,6600.0,37.9074,37.9074,37.8469,37.8642,6600.0
2009-06-18 11:40:00,43.8,43.83,43.69,43.77,16400.0,37.8642,37.8901,37.7691,37.8382,16400.0
2009-06-18 11:45:00,43.77,43.8,43.6,43.61,34200.0,37.8382,37.8642,37.6913,37.6999,34200.0
2009-06-18 11:50:00,43.6,43.62,43.58,43.58,13200.0,37.6913,37.7086,37.674,37.674,13200.0
2009-06-18 11:55:00,43.57,43.75,43.55,43.74,13300.0,37.6653,37.821,37.6481,37.8123,13300.0
2009-06-18 12:00:00,43.74,43.76,43.72,43.75,15500.0,37.8123,37.8296,37.795,37.821,15500.0
2009-06-18 12:05:00,43.75,43.75,43.72,43.75,10100.0,37.821,37.821,37.795,37.821,10100.0
2009-06-18 12:10:00,43.75,43.84,43.75,43.82,11100.0,37.821,37.8988,37.821,37.8815,11100.0
2009-06-18 12:15:00,43.84,43.98,43.83,43.92,16500.0,37.8988,38.0198,37.8901,37.9679,16500.0
2009-06-18 12:20:00,43.93,43.93,43.81,43.85,10000.0,37.9766,37.9766,37.8728,37.9074,10000.0
2009-06-18 12:25:00,43.83,43.87,43.79,43.86,7800.0,37.8901,37.9247,37.8555,37.916,7800.0
2009-06-18 12:30:00,43.89,43.94,43.88,43.9,5700.0,37.942,37.9852,37.9333,37.9506,5700.0
2009-06-18 12:35:00,43.91,43.91,43.82,43.82,6500.0,37.9593,37.9593,37.8815,37.8815,6500.0
2009-06-18 12:40:00,43.83,43.85,43.73,43.75,8500.0,37.8901,37.9074,37.8037,37.821,8500.0
2009-06-18 12:45:00,43.75,43.83,43.72,43.83,6000.0,37.821,37.8901,37.795,37.8901,6000.0
2009-06-18 12:50:00,43.83,43.85,43.75,43.79,14300.0,37.8901,37.9074,37.821,37.8555,14300.0
2009-06-18 12:55:00,43.81,43.81,43.76,43.79,5700.0,37.8728,37.8728,37.8296,37.8555,5700.0
2009-06-18 13:00:00,43.81,43.81,43.74,43.77,6100.0,37.8728,37.8728,37.8123,37.8382,6100.0
2009-06-18 13:05:00,43.76,43.85,43.76,43.82,12700.0,37.8296,37.9074,37.8296,37.8815,12700.0
2009-06-18 13:10:00,43.82,43.82,43.76,43.77,8400.0,37.8815,37.8815,37.8296,37.8382,8400.0
2009-06-18 13:15:00,43.8,43.8,43.64,43.67,6700.0,37.8642,37.8642,37.7259,37.7518,6700.0
2009-06-18 13:20:00,43.67,43.72,43.66,43.72,3900.0,37.7518,37.795,37.7432,37.795,3900.0
2009-06-18 13:25:00,43.74,43.74,43.67,43.72,4200.0,37.8123,37.8123,37.7518,37.795,4200.0
2009-06-18 13:30:00,43.73,43.81,43.71,43.8,12500.0,37.8037,37.8728,37.7864,37.8642,12500.0
2009-06-18 13:35:00,43.8,43.81,43.65,43.67,11700.0,37.8642,37.8728,37.7345,37.7518,11700.0
2009-06-18 13:40:00,43.66,43.73,43.66,43.69,3500.0,37.7432,37.8037,37.7432,37.7691,3500.0
2009-06-18 13:45:00,43.7,43.73,43.66,43.67,9400.0,37.7777,37.8037,37.7432,37.7518,9400.0
2009-06-18 13:50:00,43.65,43.65,43.6,43.62,6200.0,37.7345,37.7345,37.6913,37.7086,6200.0
2009-06-18 13:55:00,43.63,43.65,43.48,43.5,11300.0,37.7172,37.7345,37.5875,37.6048,11300.0
2009-06-18 14:00:00,43.5,43.5,43.43,43.49,8200.0,37.6048,37.6048,37.5443,37.5962,8200.0
2009-06-18 14:05:00,43.47,43.56,43.43,43.45,15200.0,37.5789,37.6567,37.5443,37.5616,15200.0
2009-06-18 14:10:00,43.47,43.49,43.37,43.47,13900.0,37.5789,37.5962,37.4925,37.5789,13900.0
2009-06-18 14:15:00,43.48,43.52,43.45,43.47,4900.0,37.5875,37.6221,37.5616,37.5789,4900.0
2009-06-18 14:20:00,43.47,43.51,43.37,43.42,7200.0,37.5789,37.6135,37.4925,37.5357,7200.0
2009-06-18 14:25:00,43.42,43.5,43.37,43.5,6100.0,37.5357,37.6048,37.4925,37.6048,6100.0
2009-06-18 14:30:00,43.53,43.6,43.48,43.52,17000.0,37.6308,37.6913,37.5875,37.6221,17000.0
2009-06-18 14:35:00,43.52,43.6,43.49,43.59,12100.0,37.6221,37.6913,37.5962,37.6826,12100.0
2009-06-18 14:40:00,43.61,43.73,43.6,43.71,6300.0,37.6999,37.8037,37.6913,37.7864,6300.0
2009-06-18 14:45:00,43.74,43.75,43.67,43.69,6300.0,37.8123,37.821,37.7518,37.7691,6300.0
2009-06-18 14:50:00,43.71,43.73,43.66,43.73,9600.0,37.7864,37.8037,37.7432,37.8037,9600.0
2009-06-18 14:55:00,43.73,43.75,43.69,43.73,8500.0,37.8037,37.821,37.7691,37.8037,8500.0
2009-06-18 15:00:00,43.74,43.75,43.68,43.69,15800.0,37.8123,37.821,37.7604,37.7691,15800.0
2009-06-18 15:05:00,43.7,43.75,43.7,43.75,12700.0,37.7777,37.821,37.7777,37.821,12700.0
2009-06-18 15:10:00,43.75,43.79,43.66,43.74,19700.0,37.821,37.8555,37.7432,37.8123,19700.0
2009-06-18 15:15:00,43.74,43.79,43.69,43.71,11600.0,37.8123,37.8555,37.7691,37.7864,11600.0
2009-06-18 15:20:00,43.7,43.71,43.53,43.57,22100.0,37.7777,37.7864,37.6308,37.6653,22100.0
2009-06-18 15:25:00,43.57,43.57,43.45,43.5,17400.0,37.6653,37.6653,37.5616,37.6048,17400.0
2009-06-18 15:30:00,43.51,43.59,43.45,43.47,21500.0,37.6135,37.6826,37.5616,37.5789,21500.0
2009-06-18 15:35:00,43.47,43.49,43.32,43.34,25100.0,37.5789,37.5962,37.4492,37.4665,25100.0
2009-06-18 15:40:00,43.35,43.48,43.31,43.39,29000.0,37.4752,37.5875,37.4406,37.5097,29000.0
2009-06-18 15:45:00,43.38,43.45,43.33,43.38,41100.0,37.5011,37.5616,37.4579,37.5011,41100.0
2009-06-18 15:50:00,43.39,43.43,43.32,43.41,35300.0,37.5097,37.5443,37.4492,37.527,35300.0
2009-06-18 15:55:00,43.42,43.49,43.38,43.42,45400.0,37.5357,37.5962,37.5011,37.5357,45400.0
2009-06-19 09:30:00,43.96,44.09,43.85,43.92,249500.0,38.0025,38.1149,37.9074,37.9679,249500.0
2009-06-19 09:35:00,43.9,44.01,43.73,44.0,20300.0,37.9506,38.0457,37.8037,38.0371,20300.0
2009-06-19 09:40:00,43.93,44.16,43.8,44.02,17100.0,37.9766,38.1754,37.8642,38.0544,17100.0
2009-06-19 09:45:00,44.06,44.11,43.83,43.9,12000.0,38.0889,38.1322,37.8901,37.9506,12000.0
2009-06-19 09:50:00,43.89,43.94,43.8,43.88,22000.0,37.942,37.9852,37.8642,37.9333,22000.0
2009-06-19 09:55:00,43.87,43.92,43.75,43.77,18200.0,37.9247,37.9679,37.821,37.8382,18200.0
2009-06-19 10:00:00,43.77,43.87,43.75,43.85,19400.0,37.8382,37.9247,37.821,37.9074,19400.0
2009-06-19 10:05:00,43.84,43.84,43.61,43.61,18500.0,37.8988,37.8988,37.6999,37.6999,18500.0
2009-06-19 10:10:00,43.62,43.63,43.33,43.35,22700.0,37.7086,37.7172,37.4579,37.4752,22700.0
2009-06-19 10:15:00,43.36,43.49,43.35,43.41,12200.0,37.4838,37.5962,37.4752,37.527,12200.0
2009-06-19 10:20:00,43.39,43.63,43.38,43.49,20200.0,37.5097,37.7172,37.5011,37.5962,20200.0
2009-06-19 10:25:00,43.49,43.6,43.46,43.52,14000.0,37.5962,37.6913,37.5703,37.6221,14000.0
2009-06-19 10:30:00,43.53,43.71,43.48,43.65,15200.0,37.6308,37.7864,37.5875,37.7345,15200.0
2009-06-19 10:35:00,43.64,43.66,43.54,43.55,10900.0,37.7259,37.7432,37.6394,37.6481,10900.0
2009-06-19 10:40:00,43.54,43.54,43.4,43.45,21000.0,37.6394,37.6394,37.5184,37.5616,21000.0
2009-06-19 10:45:00,43.43,43.53,43.4,43.5,12500.0,37.5443,37.6308,37.5184,37.6048,12500.0
2009-06-19 10:50:00,43.5,43.58,43.43,43.57,13900.0,37.6048,37.674,37.5443,37.6653,13900.0
2009-06-19 10:55:00,43.56,43.57,43.41,43.42,13400.0,37.6567,37.6653,37.527,37.5357,13400.0
2009-06-19 11:00:00,43.44,43.47,43.36,43.38,22700.0,37.553,37.5789,37.4838,37.5011,22700.0
2009-06-19 11:05:00,43.38,43.44,43.33,43.4,13800.0,37.5011,37.553,37.4579,37.5184,13800.0
2009-06-19 11:10:00,43.39,43.53,43.36,43.5,10300.0,37.5097,37.6308,37.4838,37.6048,10300.0
2009-06-19 11:15:00,43.51,43.51,43.38,43.46,13400.0,37.6135,37.6135,37.5011,37.5703,13400.0
2009-06-19 11:20:00,43.46,43.49,43.35,43.45,19700.0,37.5703,37.5962,37.4752,37.5616,19700.0
2009-06-19 11:25:00,43.45,43.49,43.37,43.38,21000.0,37.5616,37.5962,37.4925,37.5011,21000.0
2009-06-19 11:30:00,43.39,43.39,43.31,43.33,13000.0,37.5097,37.5097,37.4406,37.4579,13000.0
2009-06-19 11:35:00,43.33,43.35,43.28,43.3,11300.0,37.4579,37.4752,37.4147,37.4319,11300.0
2009-06-19 11:40:00,43.3,43.33,43.29,43.31,10300.0,37.4319,37.4579,37.4233,37.4406,10300.0
2009-06-19 11:45:00,43.31,43.36,43.28,43.29,12100.0,37.4406,37.4838,37.4147,37.4233,12100.0
2009-06-19 11:50:00,43.3,43.31,43.16,43.2,26300.0,37.4319,37.4406,37.3109,37.3455,26300.0
2009-06-19 11:55:00,43.2,43.22,43.1,43.1,15200.0,37.3455,37.3628,37.259,37.259,15200.0
2009-06-19 12:00:00,43.11,43.14,43.08,43.08,8100.0,37.2677,37.2936,37.2418,37.2418,8100.0
2009-06-19 12:05:00,43.08,43.08,42.98,42.98,18300.0,37.2418,37.2418,37.1553,37.1553,18300.0
2009-06-19 12:10:00,42.97,42.98,42.82,42.86,20900.0,37.1467,37.1553,37.017,37.0516,20900.0
2009-06-19 12:15:00,42.86,42.9,42.84,42.9,13600.0,37.0516,37.0861,37.0343,37.0861,13600.0
2009-06-19 12:20:00,42.9,42.9,42.87,42.89,20700.0,37.0861,37.0861,37.0602,37.0775,20700.0
2009-06-19 12:25:00,42.88,42.91,42.87,42.9,28500.0,37.0689,37.0948,37.0602,37.0861,28500.0
2009-06-19 12:30:00,42.9,42.96,42.86,42.95,34400.0,37.0861,37.138,37.0516,37.1294,34400.0
2009-06-19 12:35:00,42.94,43.02,42.94,43.02,29600.0,37.1207,37.1899,37.1207,37.1899,29600.0
2009-06-19 12:40:00,43.02,43.17,42.99,43.16,15700.0,37.1899,37.3196,37.164,37.3109,15700.0
2009-06-19 12:45:00,43.16,43.19,43.13,43.15,10100.0,37.3109,37.3368,37.285,37.3023,10100.0
2009-06-19 12:50:00,43.15,43.18,43.11,43.14,9700.0,37.3023,37.3282,37.2677,37.2936,9700.0
2009-06-19 12:55:00,43.14,43.14,42.99,43.01,8200.0,37.2936,37.2936,37.164,37.1812,8200.0
2009-06-19 13:00:00,43.01,43.03,43.0,43.0,3000.0,37.1812,37.1985,37.1726,37.1726,3000.0
2009-06-19 13:05:00,43.04,43.04,43.0,43.0,4300.0,37.2072,37.2072,37.1726,37.1726,4300.0
2009-06-19 13:10:00,43.0,43.05,43.0,43.04,5400.0,37.1726,37.2158,37.1726,37.2072,5400.0
2009-06-19 13:15:00,43.04,43.05,43.02,43.05,5100.0,37.2072,37.2158,37.1899,37.2158,5100.0
2009-06-19 13:20:00,43.04,43.05,43.02,43.05,5300.0,37.2072,37.2158,37.1899,37.2158,5300.0
2009-06-19 13:25:00,43.05,43.1,43.03,43.1,15000.0,37.2158,37.259,37.1985,37.259,15000.0
2009-06-19 13:30:00,43.07,43.12,43.04,43.08,17300.0,37.2331,37.2763,37.2072,37.2418,17300.0
2009-06-19 13:35:00,43.1,43.14,43.09,43.1,6200.0,37.259,37.2936,37.2504,37.259,6200.0
2009-06-19 13:40:00,43.1,43.12,43.07,43.08,8400.0,37.259,37.2763,37.2331,37.2418,8400.0
2009-06-19 13:45:00,43.08,43.11,43.07,43.08,14700.0,37.2418,37.2677,37.2331,37.2418,14700.0
2009-06-19 13:50:00,43.07,43.15,43.07,43.13,38200.0,37.2331,37.3023,37.2331,37.285,38200.0
2009-06-19 13:55:00,43.13,43.17,43.09,43.1,12900.0,37.285,37.3196,37.2504,37.259,12900.0
2009-06-19 14:00:00,43.1,43.15,43.09,43.12,9400.0,37.259,37.3023,37.2504,37.2763,9400.0
2009-06-19 14:05:00,43.12,43.14,43.1,43.1,15500.0,37.2763,37.2936,37.259,37.259,15500.0
2009-06-19 14:10:00,43.11,43.12,43.09,43.1,27300.0,37.2677,37.2763,37.2504,37.259,27300.0
2009-06-19 14:15:00,43.1,43.11,43.08,43.08,16900.0,37.259,37.2677,37.2418,37.2418,16900.0
2009-06-19 14:20:00,43.08,43.12,42.99,43.0,153000.0,37.2418,37.2763,37.164,37.1726,153000.0
2009-06-19 14:25:00,42.99,43.03,42.96,43.02,8000.0,37.164,37.1985,37.138,37.1899,8000.0
2009-06-19 14:30:00,43.03,43.18,43.0,43.15,9900.0,37.1985,37.3282,37.1726,37.3023,9900.0
2009-06-19 14:35:00,43.14,43.14,42.99,43.06,11200.0,37.2936,37.2936,37.164,37.2245,11200.0
2009-06-19 14:40:00,43.04,43.14,43.03,43.12,9200.0,37.2072,37.2936,37.1985,37.2763,9200.0
2009-06-19 14:45:00,43.12,43.15,43.08,43.13,14000.0,37.2763,37.3023,37.2418,37.285,14000.0
2009-06-19 14:50:00,43.13,43.16,43.1,43.14,12100.0,37.285,37.3109,37.259,37.2936,12100.0
2009-06-19 14:55:00,43.14,43.16,43.12,43.12,7800.0,37.2936,37.3109,37.2763,37.2763,7800.0
2009-06-19 15:00:00,43.11,43.17,43.1,43.1,21100.0,37.2677,37.3196,37.259,37.259,21100.0
2009-06-19 15:05:00,43.09,43.14,43.08,43.14,22700.0,37.2504,37.2936,37.2418,37.2936,22700.0
2009-06-19 15:10:00,43.13,43.16,43.09,43.11,18800.0,37.285,37.3109,37.2504,37.2677,18800.0
2009-06-19 15:15:00,43.12,43.29,43.11,43.28,23900.0,37.2763,37.4233,37.2677,37.4147,23900.0
2009-06-19 15:20:00,43.31,43.32,43.26,43.26,21700.0,37.4406,37.4492,37.3974,37.3974,21700.0
2009-06-19 15:25:00,43.27,43.44,43.24,43.42,29600.0,37.406,37.553,37.3801,37.5357,29600.0
2009-06-19 15:30:00,43.45,43.48,43.4,43.45,23600.0,37.5616,37.5875,37.5184,37.5616,23600.0
2009-06-19 15:35:00,43.45,43.48,43.44,43.44,33000.0,37.5616,37.5875,37.553,37.553,33000.0
2009-06-19 15:40:00,43.45,43.59,43.44,43.54,57800.0,37.5616,37.6826,37.553,37.6394,57800.0
2009-06-19 15:45:00,43.55,43.56,43.37,43.46,52200.0,37.6481,37.6567,37.4925,37.5703,52200.0
2009-06-19 15:50:00,43.48,43.51,43.28,43.51,44300.0,37.5875,37.6135,37.4147,37.6135,44300.0
2009-06-19 15:55:00,43.5,43.57,43.32,43.49,118400.0,37.6048,37.6653,37.4492,37.5962,118400.0
2009-06-22 09:30:00,43.55,44.62,43.55,43.86,53000.0,37.6481,38.5731,37.6481,37.916,53000.0
2009-06-22 09:35:00,43.91,44.3,43.75,44.3,62600.0,37.9593,38.2964,37.821,38.2964,62600.0
2009-06-22 09:40:00,44.26,44.37,44.18,44.25,58200.0,38.2618,38.3569,38.1927,38.2532,58200.0
2009-06-22 09:45:00,44.28,44.28,44.08,44.12,31500.0,38.2791,38.2791,38.1062,38.1408,31500.0
2009-06-22 09:50:00,44.1,44.15,43.85,43.89,38400.0,38.1235,38.1667,37.9074,37.942,38400.0
2009-06-22 09:55:00,43.86,43.87,43.67,43.73,22500.0,37.916,37.9247,37.7518,37.8037,22500.0
2009-06-22 10:00:00,43.71,43.71,43.54,43.61,39800.0,37.7864,37.7864,37.6394,37.6999,39800.0
2009-06-22 10:05:00,43.62,43.79,43.59,43.74,39500.0,37.7086,37.8555,37.6826,37.8123,39500.0
2009-06-22 10:10:00,43.73,43.77,43.69,43.75,35500.0,37.8037,37.8382,37.7691,37.821,35500.0
2009-06-22 10:15:00,43.75,43.79,43.49,43.49,42300.0,37.821,37.8555,37.5962,37.5962,42300.0
2009-06-22 10:20:00,43.5,43.7,43.47,43.66,15500.0,37.6048,37.7777,37.5789,37.7432,15500.0
2009-06-22 10:25:00,43.68,43.77,43.66,43.73,11900.0,37.7604,37.8382,37.7432,37.8037,11900.0
2009-06-22 10:30:00,43.72,43.73,43.51,43.54,22000.0,37.795,37.8037,37.6135,37.6394,22000.0
2009-06-22 10:35:00,43.52,43.6,43.47,43.56,20700.0,37.6221,37.6913,37.5789,37.6567,20700.0
2009-06-22 10:40:00,43.55,43.63,43.52,43.55,18900.0,37.6481,37.7172,37.6221,37.6481,18900.0
2009-06-22 10:45:00,43.55,43.7,43.52,43.7,22800.0,37.6481,37.7777,37.6221,37.7777,22800.0
2009-06-22 10:50:00,43.75,43.75,43.67,43.7,23700.0,37.821,37.821,37.7518,37.7777,23700.0
2009-06-22 10:55:00,43.67,43.75,43.67,43.72,8400.0,37.7518,37.821,37.7518,37.795,8400.0
2009-06-22 11:00:00,43.71,43.73,43.64,43.69,20500.0,37.7864,37.8037,37.7259,37.7691,20500.0
2009-06-22 11:05:00,43.7,43.72,43.61,43.64,10000.0,37.7777,37.795,37.6999,37.7259,10000.0
2009-06-22 11:10:00,43.63,43.66,43.58,43.58,11000.0,37.7172,37.7432,37.674,37.674,11000.0
2009-06-22 11:15:00,43.54,43.72,43.52,43.69,12300.0,37.6394,37.795,37.6221,37.7691,12300.0
2009-06-22 11:20:00,43.69,43.77,43.69,43.74,10400.0,37.7691,37.8382,37.7691,37.8123,10400.0
2009-06-22 11:25:00,43.76,43.8,43.68,43.68,24900.0,37.8296,37.8642,37.7604,37.7604,24900.0
2009-06-22 11:30:00,43.68,43.72,43.6,43.65,18100.0,37.7604,37.795,37.6913,37.7345,18100.0
2009-06-22 11:35:00,43.63,43.64,43.48,43.52,9800.0,37.7172,37.7259,37.5875,37.6221,9800.0
2009-06-22 11:40:00,43.52,43.54,43.47,43.5,11900.0,37.6221,37.6394,37.5789,37.6048,11900.0
2009-06-22 11:45:00,43.5,43.58,43.47,43.47,9500.0,37.6048,37.674,37.5789,37.5789,9500.0
2009-06-22 11:50:00,43.47,43.47,43.29,43.44,37300.0,37.5789,37.5789,37.4233,37.553,37300.0
2009-06-22 11:55:00,43.41,43.52,43.38,43.43,13100.0,37.527,37.6221,37.5011,37.5443,13100.0
2009-06-22 12:00:00,43.42,43.44,43.23,43.23,24500.0,37.5357,37.553,37.3714,37.3714,24500.0
2009-06-22 12:05:00,43.23,43.27,43.0,43.05,46700.0,37.3714,37.406,37.1726,37.2158,46700.0
2009-06-22 12:10:00,43.03,43.09,42.99,43.09,19400.0,37.1985,37.2504,37.164,37.2504,19400.0
2009-06-22 12:15:00,43.09,43.14,43.07,43.1,13300.0,37.2504,37.2936,37.2331,37.259,13300.0
2009-06-22 12:20:00,43.1,43.13,42.89,42.94,21700.0,37.259,37.285,37.0775,37.1207,21700.0
2009-06-22 12:25:00,42.95,43.02,42.94,42.99,14700.0,37.1294,37.1899,37.1207,37.164,14700.0
2009-06-22 12:30:00,42.99,43.21,42.99,43.05,30000.0,37.164,37.3541,37.164,37.2158,30000.0
2009-06-22 12:35:00,43.06,43.08,42.97,43.0,17600.0,37.2245,37.2418,37.1467,37.1726,17600.0
2009-06-22 12:40:00,43.0,43.04,42.98,43.04,15800.0,37.1726,37.2072,37.1553,37.2072,15800.0
2009-06-22 12:45:00,43.05,43.07,42.96,43.0,16600.0,37.2158,37.2331,37.138,37.1726,16600.0
2009-06-22 12:50:00,43.0,43.09,42.98,43.06,13400.0,37.1726,37.2504,37.1553,37.2245,13400.0
2009-06-22 12:55:00,43.07,43.09,43.04,43.05,18900.0,37.2331,37.2504,37.2072,37.2158,18900.0
2009-06-22 13:00:00,43.05,43.05,42.99,43.0,17900.0,37.2158,37.2158,37.164,37.1726,17900.0
2009-06-22 13:05:00,43.0,43.04,42.99,43.04,19600.0,37.1726,37.2072,37.164,37.2072,19600.0
2009-06-22 13:10:00,43.04,43.05,42.96,42.99,26400.0,37.2072,37.2158,37.138,37.164,26400.0
2009-06-22 13:15:00,42.98,43.0,42.95,42.96,18700.0,37.1553,37.1726,37.1294,37.138,18700.0
2009-06-22 13:20:00,43.0,43.0,42.96,42.97,17900.0,37.1726,37.1726,37.138,37.1467,17900.0
2009-06-22 13:25:00,42.96,43.03,42.96,43.03,64800.0,37.138,37.1985,37.138,37.1985,64800.0
2009-06-22 13:30:00,43.04,43.09,43.04,43.06,9400.0,37.2072,37.2504,37.2072,37.2245,9400.0
2009-06-22 13:35:00,43.08,43.08,43.04,43.04,6800.0,37.2418,37.2418,37.2072,37.2072,6800.0
2009-06-22 13:40:00,43.03,43.09,43.03,43.09,11500.0,37.1985,37.2504,37.1985,37.2504,11500.0
2009-06-22 13:45:00,43.09,43.13,43.05,43.13,15200.0,37.2504,37.285,37.2158,37.285,15200.0
2009-06-22 13:50:00,43.14,43.22,43.13,43.21,8300.0,37.2936,37.3628,37.285,37.3541,8300.0
2009-06-22 13:55:00,43.21,43.22,43.18,43.2,10000.0,37.3541,37.3628,37.3282,37.3455,10000.0
2009-06-22 14:00:00,43.18,43.24,43.14,43.23,17200.0,37.3282,37.3801,37.2936,37.3714,17200.0
2009-06-22 14:05:00,43.22,43.24,43.2,43.23,15500.0,37.3628,37.3801,37.3455,37.3714,15500.0
2009-06-22 14:10:00,43.23,43.25,43.14,43.15,11400.0,37.3714,37.3887,37.2936,37.3023,11400.0
2009-06-22 14:15:00,43.15,43.18,43.13,43.13,13500.0,37.3023,37.3282,37.285,37.285,13500.0
2009-06-22 14:20:00,43.13,43.18,43.08,43.1,21900.0,37.285,37.3282,37.2418,37.259,21900.0
2009-06-22 14:25:00,43.12,43.12,43.01,43.02,19500.0,37.2763,37.2763,37.1812,37.1899,19500.0
2009-06-22 14:30:00,43.0,43.07,42.97,43.03,23600.0,37.1726,37.2331,37.1467,37.1985,23600.0
2009-06-22 14:35:00,43.02,43.15,42.99,43.11,25500.0,37.1899,37.3023,37.164,37.2677,25500.0
2009-06-22 14:40:00,43.1,43.11,43.05,43.07,21300.0,37.259,37.2677,37.2158,37.2331,21300.0
2009-06-22 14:45:00,43.07,43.14,43.0,43.13,14200.0,37.2331,37.2936,37.1726,37.285,14200.0
2009-06-22 14:50:00,43.13,43.15,43.1,43.13,14200.0,37.285,37.3023,37.259,37.285,14200.0
2009-06-22 14:55:00,43.12,43.21,43.11,43.18,13900.0,37.2763,37.3541,37.2677,37.3282,13900.0
2009-06-22 15:00:00,43.18,43.31,43.18,43.28,24300.0,37.3282,37.4406,37.3282,37.4147,24300.0
2009-06-22 15:05:00,43.28,43.29,43.2,43.27,25800.0,37.4147,37.4233,37.3455,37.406,25800.0
2009-06-22 15:10:00,43.27,43.28,43.19,43.26,20900.0,37.406,37.4147,37.3368,37.3974,20900.0
2009-06-22 15:15:00,43.26,43.4,43.26,43.35,23600.0,37.3974,37.5184,37.3974,37.4752,23600.0
2009-06-22 15:20:00,43.37,43.39,43.28,43.31,34600.0,37.4925,37.5097,37.4147,37.4406,34600.0
2009-06-22 15:25:00,43.32,43.35,43.24,43.34,26200.0,37.4492,37.4752,37.3801,37.4665,26200.0
2009-06-22 15:30:00,43.33,43.41,43.2,43.23,43500.0,37.4579,37.527,37.3455,37.3714,43500.0
2009-06-22 15:35:00,43.23,43.23,43.07,43.2,71700.0,37.3714,37.3714,37.2331,37.3455,71700.0
2009-06-22 15:40:00,43.19,43.19,42.91,42.95,37700.0,37.3368,37.3368,37.0948,37.1294,37700.0
2009-06-22 15:45:00,42.95,43.04,42.93,43.01,51700.0,37.1294,37.2072,37.1121,37.1812,51700.0
2009-06-22 15:50:00,42.99,43.01,42.79,42.95,69900.0,37.164,37.1812,36.9911,37.1294,69900.0
2009-06-22 15:55:00,42.94,43.0,42.93,42.96,127600.0,37.1207,37.1726,37.1121,37.138,127600.0
2009-06-23 09:30:00,43.16,43.5,43.16,43.44,34300.0,37.3109,37.6048,37.3109,37.553,34300.0
2009-06-23 09:35:00,43.49,43.66,43.24,43.3,36700.0,37.5962,37.7432,37.3801,37.4319,36700.0
2009-06-23 09:40:00,43.3,43.46,43.05,43.14,20200.0,37.4319,37.5703,37.2158,37.2936,20200.0
2009-06-23 09:45:00,43.07,43.33,43.01,43.33,36800.0,37.2331,37.4579,37.1812,37.4579,36800.0
2009-06-23 09:50:00,43.35,43.66,43.35,43.57,18800.0,37.4752,37.7432,37.4752,37.6653,18800.0
2009-06-23 09:55:00,43.59,43.73,43.46,43.69,28300.0,37.6826,37.8037,37.5703,37.7691,28300.0
2009-06-23 10:00:00,43.69,43.8,43.34,43.79,43900.0,37.7691,37.8642,37.4665,37.8555,43900.0
2009-06-23 10:05:00,43.8,43.84,43.63,43.8,29200.0,37.8642,37.8988,37.7172,37.8642,29200.0
2009-06-23 10:10:00,43.79,43.79,43.61,43.61,21100.0,37.8555,37.8555,37.6999,37.6999,21100.0
2009-06-23 10:15:00,43.61,43.82,43.56,43.74,16400.0,37.6999,37.8815,37.6567,37.8123,16400.0
2009-06-23 10:20:00,43.79,43.86,43.68,43.77,26500.0,37.8555,37.916,37.7604,37.8382,26500.0
2009-06-23 10:25:00,43.77,43.78,43.47,43.57,7300.0,37.8382,37.8469,37.5789,37.6653,7300.0
2009-06-23 10:30:00,43.58,43.62,43.51,43.53,13800.0,37.674,37.7086,37.6135,37.6308,13800.0
2009-06-23 10:35:00,43.56,43.64,43.39,43.39,20800.0,37.6567,37.7259,37.5097,37.5097,20800.0
2009-06-23 10:40:00,43.38,43.38,43.12,43.14,15400.0,37.5011,37.5011,37.2763,37.2936,15400.0
2009-06-23 10:45:00,43.12,43.16,43.03,43.04,8600.0,37.2763,37.3109,37.1985,37.2072,8600.0
2009-06-23 10:50:00,43.06,43.14,43.03,43.06,11400.0,37.2245,37.2936,37.1985,37.2245,11400.0
2009-06-23 10:55:00,43.02,43.19,42.94,43.18,11400.0,37.1899,37.3368,37.1207,37.3282,11400.0
2009-06-23 11:00:00,43.19,43.26,43.17,43.2,8900.0,37.3368,37.3974,37.3196,37.3455,8900.0
2009-06-23 11:05:00,43.17,43.17,43.02,43.04,6200.0,37.3196,37.3196,37.1899,37.2072,6200.0
2009-06-23 11:10:00,43.03,43.03,42.94,42.96,6900.0,37.1985,37.1985,37.1207,37.138,6900.0
2009-06-23 11:15:00,42.96,43.06,42.95,43.04,17200.0,37.138,37.2245,37.1294,37.2072,17200.0
2009-06-23 11:20:00,43.03,43.07,42.98,42.98,17000.0,37.1985,37.2331,37.1553,37.1553,17000.0
2009-06-23 11:25:00,42.98,43.13,42.95,43.1,42700.0,37.1553,37.285,37.1294,37.259,42700.0
2009-06-23 11:30:00,43.1,43.21,43.1,43.21,9600.0,37.259,37.3541,37.259,37.3541,9600.0
2009-06-23 11:35:00,43.21,43.21,43.15,43.2,13900.0,37.3541,37.3541,37.3023,37.3455,13900.0
2009-06-23 11:40:00,43.18,43.21,43.09,43.18,20300.0,37.3282,37.3541,37.2504,37.3282,20300.0
2009-06-23 11:45:00,43.18,43.37,43.17,43.37,8900.0,37.3282,37.4925,37.3196,37.4925,8900.0
2009-06-23 11:50:00,43.38,43.48,43.35,43.48,6100.0,37.5011,37.5875,37.4752,37.5875,6100.0
2009-06-23 11:55:00,43.48,43.6,43.48,43.54,6200.0,37.5875,37.6913,37.5875,37.6394,6200.0
2009-06-23 12:00:00,43.55,43.59,43.47,43.47,6800.0,37.6481,37.6826,37.5789,37.5789,6800.0
2009-06-23 12:05:00,43.47,43.47,43.44,43.44,3300.0,37.5789,37.5789,37.553,37.553,3300.0
2009-06-23 12:10:00,43.45,43.5,43.36,43.36,9300.0,37.5616,37.6048,37.4838,37.4838,9300.0
2009-06-23 12:15:00,43.37,43.39,43.32,43.37,4300.0,37.4925,37.5097,37.4492,37.4925,4300.0
2009-06-23 12:20:00,43.38,43.54,43.38,43.49,6900.0,37.5011,37.6394,37.5011,37.5962,6900.0
2009-06-23 12:25:00,43.49,43.49,43.4,43.45,5900.0,37.5962,37.5962,37.5184,37.5616,5900.0
2009-06-23 12:30:00,43.45,43.48,43.43,43.48,4900.0,37.5616,37.5875,37.5443,37.5875,4900.0
2009-06-23 12:35:00,43.47,43.73,43.47,43.65,21100.0,37.5789,37.8037,37.5789,37.7345,21100.0
2009-06-23 12:40:00,43.62,43.65,43.48,43.5,10600.0,37.7086,37.7345,37.5875,37.6048,10600.0
2009-06-23 12:45:00,43.56,43.6,43.52,43.6,3300.0,37.6567,37.6913,37.6221,37.6913,3300.0
2009-06-23 12:50:00,43.6,43.6,43.53,43.56,4700.0,37.6913,37.6913,37.6308,37.6567,4700.0
2009-06-23 12:55:00,43.54,43.55,43.47,43.47,2800.0,37.6394,37.6481,37.5789,37.5789,2800.0
2009-06-23 13:00:00,43.46,43.7,43.46,43.66,12200.0,37.5703,37.7777,37.5703,37.7432,12200.0
2009-06-23 13:05:00,43.66,43.7,43.6,43.66,6500.0,37.7432,37.7777,37.6913,37.7432,6500.0
2009-06-23 13:10:00,43.65,43.71,43.64,43.67,20800.0,37.7345,37.7864,37.7259,37.7518,20800.0
2009-06-23 13:15:00,43.69,43.76,43.67,43.76,9000.0,37.7691,37.8296,37.7518,37.8296,9000.0
2009-06-23 13:20:00,43.75,43.77,43.73,43.73,2000.0,37.821,37.8382,37.8037,37.8037,2000.0
2009-06-23 13:25:00,43.75,43.75,43.6,43.62,6200.0,37.821,37.821,37.6913,37.7086,6200.0
2009-06-23 13:30:00,43.6,43.66,43.6,43.66,3700.0,37.6913,37.7432,37.6913,37.7432,3700.0
2009-06-23 13:35:00,43.67,43.7,43.66,43.66,2200.0,37.7518,37.7777,37.7432,37.7432,2200.0
2009-06-23 13:40:00,43.69,43.69,43.48,43.54,7100.0,37.7691,37.7691,37.5875,37.6394,7100.0
2009-06-23 13:45:00,43.56,43.58,43.53,43.53,2200.0,37.6567,37.674,37.6308,37.6308,2200.0
2009-06-23 13:50:00,43.54,43.56,43.51,43.53,2700.0,37.6394,37.6567,37.6135,37.6308,2700.0
2009-06-23 13:55:00,43.52,43.55,43.39,43.42,7700.0,37.6221,37.6481,37.5097,37.5357,7700.0
2009-06-23 14:00:00,43.4,43.49,43.35,43.46,10900.0,37.5184,37.5962,37.4752,37.5703,10900.0
2009-06-23 14:05:00,43.44,43.53,43.44,43.48,9300.0,37.553,37.6308,37.553,37.5875,9300.0
2009-06-23 14:10:00,43.47,43.59,43.47,43.57,10400.0,37.5789,37.6826,37.5789,37.6653,10400.0
2009-06-23 14:15:00,43.57,43.71,43.56,43.66,9500.0,37.6653,37.7864,37.6567,37.7432,9500.0
2009-06-23 14:20:00,43.66,43.66,43.59,43.6,9100.0,37.7432,37.7432,37.6826,37.6913,9100.0
2009-06-23 14:25:00,43.59,43.59,43.49,43.53,15400.0,37.6826,37.6826,37.5962,37.6308,15400.0
2009-06-23 14:30:00,43.53,43.54,43.45,43.47,6900.0,37.6308,37.6394,37.5616,37.5789,6900.0
2009-06-23 14:35:00,43.45,43.46,43.29,43.3,11700.0,37.5616,37.5703,37.4233,37.4319,11700.0
2009-06-23 14:40:00,43.29,43.32,43.25,43.27,17700.0,37.4233,37.4492,37.3887,37.406,17700.0
2009-06-23 14:45:00,43.28,43.34,43.27,43.29,9600.0,37.4147,37.4665,37.406,37.4233,9600.0
2009-06-23 14:50:00,43.28,43.45,43.28,43.4,10300.0,37.4147,37.5616,37.4147,37.5184,10300.0
2009-06-23 14:55:00,43.39,43.39,43.25,43.26,10700.0,37.5097,37.5097,37.3887,37.3974,10700.0
2009-06-23 15:00:00,43.27,43.28,43.11,43.17,10900.0,37.406,37.4147,37.2677,37.3196,10900.0
2009-06-23 15:05:00,43.18,43.18,43.01,43.01,55100.0,37.3282,37.3282,37.1812,37.1812,55100.0
2009-06-23 15:10:00,43.0,43.16,43.0,43.15,16200.0,37.1726,37.3109,37.1726,37.3023,16200.0
2009-06-23 15:15:00,43.16,43.21,43.1,43.11,12500.0,37.3109,37.3541,37.259,37.2677,12500.0
2009-06-23 15:20:00,43.1,43.13,43.04,43.08,18000.0,37.259,37.285,37.2072,37.2418,18000.0
2009-06-23 15:25:00,43.08,43.26,43.08,43.26,12600.0,37.2418,37.3974,37.2418,37.3974,12600.0
2009-06-23 15:30:00,43.26,43.28,43.14,43.28,27900.0,37.3974,37.4147,37.2936,37.4147,27900.0
2009-06-23 15:35:00,43.28,43.35,43.2,43.3,21900.0,37.4147,37.4752,37.3455,37.4319,21900.0
2009-06-23 15:40:00,43.29,43.32,43.24,43.28,20400.0,37.4233,37.4492,37.3801,37.4147,20400.0
2009-06-23 15:45:00,43.28,43.41,43.25,43.38,37400.0,37.4147,37.527,37.3887,37.5011,37400.0
2009-06-23 15:50:00,43.39,43.41,43.3,43.32,27400.0,37.5097,37.527,37.4319,37.4492,27400.0
2009-06-23 15:55:00,43.3,43.34,43.28,43.32,45900.0,37.4319,37.4665,37.4147,37.4492,45900.0
2009-06-24 09:30:00,43.72,44.1,43.5,43.74,22400.0,37.795,38.1235,37.6048,37.8123,22400.0
2009-06-24 09:35:00,43.69,44.27,43.66,44.22,30000.0,37.7691,38.2705,37.7432,38.2273,30000.0
2009-06-24 09:40:00,44.22,44.31,44.04,44.05,29400.0,38.2273,38.3051,38.0717,38.0803,29400.0
2009-06-24 09:45:00,44.06,44.35,44.0,44.35,53200.0,38.0889,38.3396,38.0371,38.3396,53200.0
2009-06-24 09:50:00,44.32,44.6,44.32,44.56,28600.0,38.3137,38.5558,38.3137,38.5212,28600.0
2009-06-24 09:55:00,44.6,44.73,44.57,44.72,25600.0,38.5558,38.6681,38.5298,38.6595,25600.0
2009-06-24 10:00:00,44.71,44.91,44.52,44.83,64900.0,38.6509,38.8238,38.4866,38.7546,64900.0
2009-06-24 10:05:00,44.81,45.19,44.76,45.19,40100.0,38.7373,39.0658,38.6941,39.0658,40100.0
2009-06-24 10:10:00,45.18,45.3,45.07,45.13,41800.0,39.0572,39.1609,38.9621,39.0139,41800.0
2009-06-24 10:15:00,45.13,45.13,45.0,45.06,28300.0,39.0139,39.0139,38.9016,38.9534,28300.0
2009-06-24 10:20:00,45.09,45.29,45.08,45.19,14400.0,38.9794,39.1523,38.9707,39.0658,14400.0
2009-06-24 10:25:00,45.19,45.26,45.18,45.21,11300.0,39.0658,39.1263,39.0572,39.0831,11300.0
2009-06-24 10:30:00,45.21,45.23,45.07,45.16,14700.0,39.0831,39.1004,38.9621,39.0399,14700.0
2009-06-24 10:35:00,45.15,45.15,44.94,44.98,17000.0,39.0312,39.0312,38.8497,38.8843,17000.0
2009-06-24 10:40:00,44.97,44.97,44.88,44.93,6400.0,38.8756,38.8756,38.7978,38.841,6400.0
2009-06-24 10:45:00,44.92,44.96,44.88,44.96,15700.0,38.8324,38.867,38.7978,38.867,15700.0
2009-06-24 10:50:00,44.96,44.99,44.9,44.93,7000.0,38.867,38.8929,38.8151,38.841,7000.0
2009-06-24 10:55:00,44.93,44.94,44.7,44.74,17800.0,38.841,38.8497,38.6422,38.6768,17800.0
2009-06-24 11:00:00,44.75,44.77,44.7,44.74,7500.0,38.6854,38.7027,38.6422,38.6768,7500.0
2009-06-24 11:05:00,44.7,44.7,44.6,44.6,8600.0,38.6422,38.6422,38.5558,38.5558,8600.0
2009-06-24 11:10:00,44.61,44.61,44.5,44.6,13200.0,38.5644,38.5644,38.4693,38.5558,13200.0
2009-06-24 11:15:00,44.61,44.63,44.45,44.45,25200.0,38.5644,38.5817,38.4261,38.4261,25200.0
2009-06-24 11:20:00,44.43,44.5,44.42,44.5,8300.0,38.4088,38.4693,38.4002,38.4693,8300.0
2009-06-24 11:25:00,44.5,44.55,44.47,44.52,9500.0,38.4693,38.5125,38.4434,38.4866,9500.0
2009-06-24 11:30:00,44.53,44.55,44.45,44.49,7100.0,38.4952,38.5125,38.4261,38.4607,7100.0
2009-06-24 11:35:00,44.46,44.5,44.44,44.45,12600.0,38.4347,38.4693,38.4174,38.4261,12600.0
2009-06-24 11:40:00,44.44,44.5,44.44,44.44,5500.0,38.4174,38.4693,38.4174,38.4174,5500.0
2009-06-24 11:45:00,44.45,44.5,44.44,44.46,8400.0,38.4261,38.4693,38.4174,38.4347,8400.0
2009-06-24 11:50:00,44.44,44.49,44.44,44.47,4000.0,38.4174,38.4607,38.4174,38.4434,4000.0
2009-06-24 11:55:00,44.48,44.53,44.43,44.45,8300.0,38.452,38.4952,38.4088,38.4261,8300.0
2009-06-24 12:00:00,44.45,44.46,44.44,44.45,2800.0,38.4261,38.4347,38.4174,38.4261,2800.0
2009-06-24 12:05:00,44.44,44.5,44.44,44.5,7200.0,38.4174,38.4693,38.4174,38.4693,7200.0
2009-06-24 12:10:00,44.48,44.5,44.47,44.47,5300.0,38.452,38.4693,38.4434,38.4434,5300.0
2009-06-24 12:15:00,44.47,44.49,44.3,44.3,9400.0,38.4434,38.4607,38.2964,38.2964,9400.0
2009-06-24 12:20:00,44.28,44.32,44.17,44.18,7800.0,38.2791,38.3137,38.184,38.1927,7800.0
2009-06-24 12:25:00,44.18,44.23,44.13,44.2,9400.0,38.1927,38.2359,38.1495,38.21,9400.0
2009-06-24 12:30:00,44.22,44.26,44.17,44.26,8800.0,38.2273,38.2618,38.184,38.2618,8800.0
2009-06-24 12:35:00,44.26,44.26,44.25,44.25,3200.0,38.2618,38.2618,38.2532,38.2532,3200.0
2009-06-24 12:40:00,44.25,44.28,44.22,44.27,16900.0,38.2532,38.2791,38.2273,38.2705,16900.0
2009-06-24 12:45:00,44.29,44.32,44.27,44.29,10900.0,38.2878,38.3137,38.2705,38.2878,10900.0
2009-06-24 12:50:00,44.28,44.3,44.2,44.23,5900.0,38.2791,38.2964,38.21,38.2359,5900.0
2009-06-24 12:55:00,44.23,44.25,44.21,44.22,3700.0,38.2359,38.2532,38.2186,38.2273,3700.0
2009-06-24 13:00:00,44.22,44.36,44.2,44.35,7900.0,38.2273,38.3483,38.21,38.3396,7900.0
2009-06-24 13:05:00,44.35,44.38,44.34,44.38,3700.0,38.3396,38.3656,38.331,38.3656,3700.0
2009-06-24 13:10:00,44.39,44.41,44.38,44.4,6200.0,38.3742,38.3915,38.3656,38.3829,6200.0
2009-06-24 13:15:00,44.4,44.46,44.38,44.44,4900.0,38.3829,38.4347,38.3656,38.4174,4900.0
2009-06-24 13:20:00,44.44,44.49,44.44,44.44,5800.0,38.4174,38.4607,38.4174,38.4174,5800.0
2009-06-24 13:25:00,44.43,44.5,44.42,44.5,4900.0,38.4088,38.4693,38.4002,38.4693,4900.0
2009-06-24 13:30:00,44.49,44.49,44.42,44.42,3800.0,38.4607,38.4607,38.4002,38.4002,3800.0
2009-06-24 13:35:00,44.41,44.48,44.4,44.44,6000.0,38.3915,38.452,38.3829,38.4174,6000.0
2009-06-24 13:40:00,44.45,44.51,44.45,44.46,3700.0,38.4261,38.478,38.4261,38.4347,3700.0
2009-06-24 13:45:00,44.47,44.48,44.35,44.35,6300.0,38.4434,38.452,38.3396,38.3396,6300.0
2009-06-24 13:50:00,44.35,44.37,44.35,44.37,3900.0,38.3396,38.3569,38.3396,38.3569,3900.0
2009-06-24 13:55:00,44.37,44.38,44.36,44.36,4000.0,38.3569,38.3656,38.3483,38.3483,4000.0
2009-06-24 14:00:00,44.37,44.38,44.33,44.33,4400.0,38.3569,38.3656,38.3224,38.3224,4400.0
2009-06-24 14:05:00,44.34,44.37,44.33,44.34,2700.0,38.331,38.3569,38.3224,38.331,2700.0
2009-06-24 14:10:00,44.34,44.39,44.33,44.37,3500.0,38.331,38.3742,38.3224,38.3569,3500.0
2009-06-24 14:15:00,44.36,44.51,44.17,44.37,12500.0,38.3483,38.478,38.184,38.3569,12500.0
2009-06-24 14:20:00,44.37,44.53,44.09,44.24,21200.0,38.3569,38.4952,38.1149,38.2446,21200.0
2009-06-24 14:25:00,44.2,44.46,43.91,43.99,17200.0,38.21,38.4347,37.9593,38.0284,17200.0
2009-06-24 14:30:00,43.96,44.09,43.89,44.09,27700.0,38.0025,38.1149,37.942,38.1149,27700.0
2009-06-24 14:35:00,44.08,44.1,43.9,43.91,23300.0,38.1062,38.1235,37.9506,37.9593,23300.0
2009-06-24 14:40:00,43.91,44.21,43.9,44.19,18700.0,37.9593,38.2186,37.9506,38.2013,18700.0
2009-06-24 14:45:00,44.17,44.27,44.01,44.03,21000.0,38.184,38.2705,38.0457,38.063,21000.0
2009-06-24 14:50:00,44.05,44.3,44.03,44.17,14700.0,38.0803,38.2964,38.063,38.184,14700.0
2009-06-24 14:55:00,44.2,44.2,43.94,43.94,16400.0,38.21,38.21,37.9852,37.9852,16400.0
2009-06-24 15:00:00,43.97,44.08,43.9,43.92,20900.0,38.0111,38.1062,37.9506,37.9679,20900.0
2009-06-24 15:05:00,43.92,43.93,43.5,43.53,31300.0,37.9679,37.9766,37.6048,37.6308,31300.0
2009-06-24 15:10:00,43.5,43.54,43.38,43.54,28000.0,37.6048,37.6394,37.5011,37.6394,28000.0
2009-06-24 15:15:00,43.51,43.57,43.37,43.44,17400.0,37.6135,37.6653,37.4925,37.553,17400.0
2009-06-24 15:20:00,43.44,43.66,43.4,43.59,24700.0,37.553,37.7432,37.5184,37.6826,24700.0
2009-06-24 15:25:00,43.6,43.65,43.48,43.56,29200.0,37.6913,37.7345,37.5875,37.6567,29200.0
2009-06-24 15:30:00,43.56,43.63,43.51,43.63,22700.0,37.6567,37.7172,37.6135,37.7172,22700.0
2009-06-24 15:35:00,43.64,43.64,43.44,43.5,26800.0,37.7259,37.7259,37.553,37.6048,26800.0
2009-06-24 15:40:00,43.49,43.53,43.3,43.44,39400.0,37.5962,37.6308,37.4319,37.553,39400.0
2009-06-24 15:45:00,43.45,43.68,43.44,43.6,43700.0,37.5616,37.7604,37.553,37.6913,43700.0
2009-06-24 15:50:00,43.58,43.68,43.57,43.65,45400.0,37.674,37.7604,37.6653,37.7345,45400.0
2009-06-24 15:55:00,43.67,43.71,43.59,43.62,37300.0,37.7518,37.7864,37.6826,37.7086,37300.0
2009-06-25 09:30:00,43.53,43.88,43.43,43.53,13700.0,37.6308,37.9333,37.5443,37.6308,13700.0
2009-06-25 09:35:00,43.57,43.79,43.29,43.76,17100.0,37.6653,37.8555,37.4233,37.8296,17100.0
2009-06-25 09:40:00,43.76,44.26,43.72,44.21,13400.0,37.8296,38.2618,37.795,38.2186,13400.0
2009-06-25 09:45:00,44.19,44.2,43.87,43.87,13500.0,38.2013,38.21,37.9247,37.9247,13500.0
2009-06-25 09:50:00,43.89,44.38,43.89,44.38,5300.0,37.942,38.3656,37.942,38.3656,5300.0
2009-06-25 09:55:00,44.42,44.58,44.36,44.49,7900.0,38.4002,38.5385,38.3483,38.4607,7900.0
2009-06-25 10:00:00,44.44,44.76,44.39,44.67,19500.0,38.4174,38.6941,38.3742,38.6163,19500.0
2009-06-25 10:05:00,44.67,44.7,44.56,44.67,16800.0,38.6163,38.6422,38.5212,38.6163,16800.0
2009-06-25 10:10:00,44.68,44.86,44.59,44.59,9800.0,38.6249,38.7805,38.5471,38.5471,9800.0
2009-06-25 10:15:00,44.58,44.88,44.58,44.73,8000.0,38.5385,38.7978,38.5385,38.6681,8000.0
2009-06-25 10:20:00,44.79,44.79,44.54,44.64,7800.0,38.72,38.72,38.5039,38.5903,7800.0
2009-06-25 10:25:00,44.64,44.77,44.59,44.76,15900.0,38.5903,38.7027,38.5471,38.6941,15900.0
2009-06-25 10:30:00,44.75,44.77,44.61,44.63,13900.0,38.6854,38.7027,38.5644,38.5817,13900.0
2009-06-25 10:35:00,44.63,44.85,44.63,44.78,10500.0,38.5817,38.7719,38.5817,38.7114,10500.0
2009-06-25 10:40:00,44.76,44.81,44.4,44.4,9900.0,38.6941,38.7373,38.3829,38.3829,9900.0
2009-06-25 10:45:00,44.4,44.41,44.28,44.3,5500.0,38.3829,38.3915,38.2791,38.2964,5500.0
2009-06-25 10:50:00,44.3,44.35,44.25,44.35,7100.0,38.2964,38.3396,38.2532,38.3396,7100.0
2009-06-25 10:55:00,44.35,44.35,44.21,44.23,7600.0,38.3396,38.3396,38.2186,38.2359,7600.0
2009-06-25 11:00:00,44.21,44.36,44.19,44.35,4600.0,38.2186,38.3483,38.2013,38.3396,4600.0
2009-06-25 11:05:00,44.37,44.45,44.33,44.45,8800.0,38.3569,38.4261,38.3224,38.4261,8800.0
2009-06-25 11:10:00,44.45,44.54,44.42,44.49,12600.0,38.4261,38.5039,38.4002,38.4607,12600.0
2009-06-25 11:15:00,44.49,44.56,44.49,44.54,5400.0,38.4607,38.5212,38.4607,38.5039,5400.0
2009-06-25 11:20:00,44.54,44.78,44.54,44.78,5700.0,38.5039,38.7114,38.5039,38.7114,5700.0
2009-06-25 11:25:00,44.77,45.0,44.75,45.0,17500.0,38.7027,38.9016,38.6854,38.9016,17500.0
2009-06-25 11:30:00,44.99,45.08,44.95,45.04,15800.0,38.8929,38.9707,38.8583,38.9361,15800.0
2009-06-25 11:35:00,45.03,45.07,44.98,45.01,10800.0,38.9275,38.9621,38.8843,38.9102,10800.0
2009-06-25 11:40:00,45.02,45.24,45.02,45.13,18100.0,38.9188,39.109,38.9188,39.0139,18100.0
2009-06-25 11:45:00,45.17,45.19,45.06,45.07,20800.0,39.0485,39.0658,38.9534,38.9621,20800.0
2009-06-25 11:50:00,45.05,45.13,45.02,45.12,14600.0,38.9448,39.0139,38.9188,39.0053,14600.0
2009-06-25 11:55:00,45.11,45.16,45.02,45.16,18800.0,38.9966,39.0399,38.9188,39.0399,18800.0
2009-06-25 12:00:00,45.16,45.16,45.06,45.06,38200.0,39.0399,39.0399,38.9534,38.9534,38200.0
2009-06-25 12:05:00,45.06,45.15,45.06,45.06,15700.0,38.9534,39.0312,38.9534,38.9534,15700.0
2009-06-25 12:10:00,45.06,45.06,44.99,45.03,8500.0,38.9534,38.9534,38.8929,38.9275,8500.0
2009-06-25 12:15:00,45.02,45.08,44.93,44.99,12400.0,38.9188,38.9707,38.841,38.8929,12400.0
2009-06-25 12:20:00,44.98,45.0,44.96,44.96,20100.0,38.8843,38.9016,38.867,38.867,20100.0
2009-06-25 12:25:00,44.96,44.99,44.94,44.96,7000.0,38.867,38.8929,38.8497,38.867,7000.0
2009-06-25 12:30:00,44.97,45.0,44.92,44.92,28400.0,38.8756,38.9016,38.8324,38.8324,28400.0
2009-06-25 12:35:00,44.92,44.93,44.87,44.88,5100.0,38.8324,38.841,38.7892,38.7978,5100.0
2009-06-25 12:40:00,44.9,44.93,44.88,44.91,4800.0,38.8151,38.841,38.7978,38.8238,4800.0
2009-06-25 12:45:00,44.93,44.96,44.89,44.89,7700.0,38.841,38.867,38.8065,38.8065,7700.0
2009-06-25 12:50:00,44.89,44.92,44.83,44.83,6700.0,38.8065,38.8324,38.7546,38.7546,6700.0
2009-06-25 12:55:00,44.84,44.84,44.78,44.8,7200.0,38.7632,38.7632,38.7114,38.7287,7200.0
2009-06-25 13:00:00,44.8,44.93,44.7,44.9,16000.0,38.7287,38.841,38.6422,38.8151,16000.0
2009-06-25 13:05:00,44.91,45.06,44.9,45.04,15600.0,38.8238,38.9534,38.8151,38.9361,15600.0
2009-06-25 13:10:00,45.04,45.05,44.96,44.99,10100.0,38.9361,38.9448,38.867,38.8929,10100.0
2009-06-25 13:15:00,44.99,45.1,44.98,45.03,23100.0,38.8929,38.988,38.8843,38.9275,23100.0
2009-06-25 13:20:00,45.02,45.04,44.89,44.91,26600.0,38.9188,38.9361,38.8065,38.8238,26600.0
2009-06-25 13:25:00,44.9,44.94,44.86,44.92,9100.0,38.8151,38.8497,38.7805,38.8324,9100.0
2009-06-25 13:30:00,44.94,44.99,44.91,44.91,10300.0,38.8497,38.8929,38.8238,38.8238,10300.0
2009-06-25 13:35:00,44.9,44.92,44.87,44.9,8400.0,38.8151,38.8324,38.7892,38.8151,8400.0
2009-06-25 13:40:00,44.9,44.92,44.85,44.85,9300.0,38.8151,38.8324,38.7719,38.7719,9300.0
2009-06-25 13:45:00,44.82,44.88,44.81,44.81,11400.0,38.7459,38.7978,38.7373,38.7373,11400.0
2009-06-25 13:50:00,44.82,44.84,44.78,44.81,12300.0,38.7459,38.7632,38.7114,38.7373,12300.0
2009-06-25 13:55:00,44.81,44.83,44.76,44.78,15000.0,38.7373,38.7546,38.6941,38.7114,15000.0
2009-06-25 14:00:00,44.8,44.82,44.66,44.66,10800.0,38.7287,38.7459,38.6076,38.6076,10800.0
2009-06-25 14:05:00,44.69,44.77,44.63,44.68,9800.0,38.6336,38.7027,38.5817,38.6249,9800.0
2009-06-25 14:10:00,44.7,44.77,44.66,44.72,31400.0,38.6422,38.7027,38.6076,38.6595,31400.0
2009-06-25 14:15:00,44.72,44.78,44.68,44.72,21100.0,38.6595,38.7114,38.6249,38.6595,21100.0
2009-06-25 14:20:00,44.72,44.81,44.71,44.8,20800.0,38.6595,38.7373,38.6509,38.7287,20800.0
2009-06-25 14:25:00,44.81,44.93,44.81,44.92,13400.0,38.7373,38.841,38.7373,38.8324,13400.0
2009-06-25 14:30:00,44.92,44.96,44.89,44.95,9800.0,38.8324,38.867,38.8065,38.8583,9800.0
2009-06-25 14:35:00,44.95,45.0,44.78,44.82,23100.0,38.8583,38.9016,38.7114,38.7459,23100.0
2009-06-25 14:40:00,44.84,44.92,44.76,44.92,18000.0,38.7632,38.8324,38.6941,38.8324,18000.0
2009-06-25 14:45:00,44.92,44.99,44.91,44.94,18900.0,38.8324,38.8929,38.8238,38.8497,18900.0
2009-06-25 14:50:00,44.93,44.94,44.79,44.83,22600.0,38.841,38.8497,38.72,38.7546,22600.0
2009-06-25 14:55:00,44.83,44.97,44.83,44.88,15700.0,38.7546,38.8756,38.7546,38.7978,15700.0
2009-06-25 15:00:00,44.89,44.99,44.84,44.98,13700.0,38.8065,38.8929,38.7632,38.8843,13700.0
2009-06-25 15:05:00,44.98,45.04,44.96,45.01,30700.0,38.8843,38.9361,38.867,38.9102,30700.0
2009-06-25 15:10:00,45.02,45.04,44.97,44.97,25600.0,38.9188,38.9361,38.8756,38.8756,25600.0
2009-06-25 15:15:00,44.96,44.99,44.86,44.99,28400.0,38.867,38.8929,38.7805,38.8929,28400.0
2009-06-25 15:20:00,45.0,45.03,44.93,44.99,20700.0,38.9016,38.9275,38.841,38.8929,20700.0
2009-06-25 15:25:00,45.0,45.11,44.99,45.09,24000.0,38.9016,38.9966,38.8929,38.9794,24000.0
2009-06-25 15:30:00,45.08,45.1,44.9,44.9,28400.0,38.9707,38.988,38.8151,38.8151,28400.0
2009-06-25 15:35:00,44.9,44.93,44.75,44.79,39200.0,38.8151,38.841,38.6854,38.72,39200.0
2009-06-25 15:40:00,44.79,44.91,44.78,44.91,71000.0,38.72,38.8238,38.7114,38.8238,71000.0
2009-06-25 15:45:00,44.91,44.95,44.86,44.88,95400.0,38.8238,38.8583,38.7805,38.7978,95400.0
2009-06-25 15:50:00,44.88,44.93,44.86,44.91,91200.0,38.7978,38.841,38.7805,38.8238,91200.0
2009-06-25 15:55:00,44.92,45.03,44.9,44.96,54900.0,38.8324,38.9275,38.8151,38.867,54900.0
2009-06-26 09:30:00,44.97,45.01,44.41,44.62,32400.0,38.8756,38.9102,38.3915,38.5731,32400.0
2009-06-26 09:35:00,44.59,44.67,44.5,44.54,20500.0,38.5471,38.6163,38.4693,38.5039,20500.0
2009-06-26 09:40:00,44.56,44.61,44.49,44.56,24700.0,38.5212,38.5644,38.4607,38.5212,24700.0
2009-06-26 09:45:00,44.56,44.56,44.47,44.54,14600.0,38.5212,38.5212,38.4434,38.5039,14600.0
2009-06-26 09:50:00,44.53,44.53,44.21,44.49,10500.0,38.4952,38.4952,38.2186,38.4607,10500.0
2009-06-26 09:55:00,44.49,44.61,44.2,44.24,24000.0,38.4607,38.5644,38.21,38.2446,24000.0
2009-06-26 10:00:00,44.21,44.35,44.07,44.18,16500.0,38.2186,38.3396,38.0976,38.1927,16500.0
2009-06-26 10:05:00,44.16,44.32,44.04,44.3,39000.0,38.1754,38.3137,38.0717,38.2964,39000.0
2009-06-26 10:10:00,44.31,44.43,44.14,44.26,15300.0,38.3051,38.4088,38.1581,38.2618,15300.0
2009-06-26 10:15:00,44.26,44.31,44.23,44.29,12100.0,38.2618,38.3051,38.2359,38.2878,12100.0
2009-06-26 10:20:00,44.29,44.4,44.25,44.4,16400.0,38.2878,38.3829,38.2532,38.3829,16400.0
2009-06-26 10:25:00,44.39,44.4,44.32,44.34,11400.0,38.3742,38.3829,38.3137,38.331,11400.0
2009-06-26 10:30:00,44.39,44.4,44.33,44.35,18100.0,38.3742,38.3829,38.3224,38.3396,18100.0
2009-06-26 10:35:00,44.35,44.37,44.22,44.22,30800.0,38.3396,38.3569,38.2273,38.2273,30800.0
2009-06-26 10:40:00,44.23,44.31,44.19,44.29,14900.0,38.2359,38.3051,38.2013,38.2878,14900.0
2009-06-26 10:45:00,44.28,44.3,44.2,44.21,11600.0,38.2791,38.2964,38.21,38.2186,11600.0
2009-06-26 10:50:00,44.21,44.28,44.19,44.22,12200.0,38.2186,38.2791,38.2013,38.2273,12200.0
2009-06-26 10:55:00,44.22,44.28,44.21,44.22,10200.0,38.2273,38.2791,38.2186,38.2273,10200.0
2009-06-26 11:00:00,44.22,44.25,44.19,44.25,27400.0,38.2273,38.2532,38.2013,38.2532,27400.0
2009-06-26 11:05:00,44.25,44.27,44.23,44.25,39900.0,38.2532,38.2705,38.2359,38.2532,39900.0
2009-06-26 11:10:00,44.24,44.25,44.2,44.25,22200.0,38.2446,38.2532,38.21,38.2532,22200.0
2009-06-26 11:15:00,44.25,44.36,44.22,44.36,6700.0,38.2532,38.3483,38.2273,38.3483,6700.0
2009-06-26 11:20:00,44.36,44.4,44.27,44.29,8100.0,38.3483,38.3829,38.2705,38.2878,8100.0
2009-06-26 11:25:00,44.29,44.38,44.28,44.34,3500.0,38.2878,38.3656,38.2791,38.331,3500.0
2009-06-26 11:30:00,44.35,44.4,44.33,44.37,5100.0,38.3396,38.3829,38.3224,38.3569,5100.0
2009-06-26 11:35:00,44.36,44.4,44.36,44.37,5800.0,38.3483,38.3829,38.3483,38.3569,5800.0
2009-06-26 11:40:00,44.39,44.4,44.36,44.38,6500.0,38.3742,38.3829,38.3483,38.3656,6500.0
2009-06-26 11:45:00,44.38,44.39,44.32,44.37,5600.0,38.3656,38.3742,38.3137,38.3569,5600.0
2009-06-26 11:50:00,44.37,44.41,44.36,44.39,9200.0,38.3569,38.3915,38.3483,38.3742,9200.0
2009-06-26 11:55:00,44.38,44.4,44.36,44.38,6600.0,38.3656,38.3829,38.3483,38.3656,6600.0
2009-06-26 12:00:00,44.37,44.46,44.37,44.44,16800.0,38.3569,38.4347,38.3569,38.4174,16800.0
2009-06-26 12:05:00,44.43,44.45,44.42,44.44,9000.0,38.4088,38.4261,38.4002,38.4174,9000.0
2009-06-26 12:10:00,44.43,44.45,44.42,44.45,6600.0,38.4088,38.4261,38.4002,38.4261,6600.0
2009-06-26 12:15:00,44.44,44.44,44.41,44.43,5600.0,38.4174,38.4174,38.3915,38.4088,5600.0
2009-06-26 12:20:00,44.42,44.44,44.4,44.42,12600.0,38.4002,38.4174,38.3829,38.4002,12600.0
2009-06-26 12:25:00,44.43,44.44,44.4,44.4,7100.0,38.4088,38.4174,38.3829,38.3829,7100.0
2009-06-26 12:30:00,44.38,44.42,44.38,44.41,3900.0,38.3656,38.4002,38.3656,38.3915,3900.0
2009-06-26 12:35:00,44.41,44.46,44.39,44.42,45400.0,38.3915,38.4347,38.3742,38.4002,45400.0
2009-06-26 12:40:00,44.44,44.48,44.38,44.41,14700.0,38.4174,38.452,38.3656,38.3915,14700.0
2009-06-26 12:45:00,44.42,44.5,44.38,44.48,23900.0,38.4002,38.4693,38.3656,38.452,23900.0
2009-06-26 12:50:00,44.49,44.6,44.49,44.6,3900.0,38.4607,38.5558,38.4607,38.5558,3900.0
2009-06-26 12:55:00,44.6,44.64,44.58,44.6,4700.0,38.5558,38.5903,38.5385,38.5558,4700.0
2009-06-26 13:00:00,44.62,44.62,44.59,44.6,4500.0,38.5731,38.5731,38.5471,38.5558,4500.0
2009-06-26 13:05:00,44.59,44.62,44.59,44.62,6900.0,38.5471,38.5731,38.5471,38.5731,6900.0
2009-06-26 13:10:00,44.61,44.65,44.6,44.65,4800.0,38.5644,38.599,38.5558,38.599,4800.0
2009-06-26 13:15:00,44.64,44.64,44.63,44.64,1800.0,38.5903,38.5903,38.5817,38.5903,1800.0
2009-06-26 13:20:00,44.65,44.65,44.58,44.58,8900.0,38.599,38.599,38.5385,38.5385,8900.0
2009-06-26 13:25:00,44.58,44.62,44.57,44.61,4800.0,38.5385,38.5731,38.5298,38.5644,4800.0
2009-06-26 13:30:00,44.61,44.62,44.52,44.52,9200.0,38.5644,38.5731,38.4866,38.4866,9200.0
2009-06-26 13:35:00,44.55,44.59,44.55,44.59,3000.0,38.5125,38.5471,38.5125,38.5471,3000.0
2009-06-26 13:40:00,44.58,44.68,44.57,44.68,35900.0,38.5385,38.6249,38.5298,38.6249,35900.0
2009-06-26 13:45:00,44.72,44.76,44.69,44.72,17400.0,38.6595,38.6941,38.6336,38.6595,17400.0
2009-06-26 13:50:00,44.71,44.72,44.7,44.72,1500.0,38.6509,38.6595,38.6422,38.6595,1500.0
2009-06-26 13:55:00,44.72,44.79,44.72,44.76,8500.0,38.6595,38.72,38.6595,38.6941,8500.0
2009-06-26 14:00:00,44.76,44.76,44.69,44.69,6900.0,38.6941,38.6941,38.6336,38.6336,6900.0
2009-06-26 14:05:00,44.71,44.82,44.71,44.8,9600.0,38.6509,38.7459,38.6509,38.7287,9600.0
2009-06-26 14:10:00,44.82,44.82,44.8,44.82,4400.0,38.7459,38.7459,38.7287,38.7459,4400.0
2009-06-26 14:15:00,44.82,44.84,44.79,44.84,9900.0,38.7459,38.7632,38.72,38.7632,9900.0
2009-06-26 14:20:00,44.82,44.83,44.8,44.81,3700.0,38.7459,38.7546,38.7287,38.7373,3700.0
2009-06-26 14:25:00,44.81,44.81,44.79,44.8,5100.0,38.7373,38.7373,38.72,38.7287,5100.0
2009-06-26 14:30:00,44.8,44.83,44.8,44.81,5100.0,38.7287,38.7546,38.7287,38.7373,5100.0
2009-06-26 14:35:00,44.81,44.83,44.78,44.78,13700.0,38.7373,38.7546,38.7114,38.7114,13700.0
2009-06-26 14:40:00,44.78,44.79,44.77,44.77,4000.0,38.7114,38.72,38.7027,38.7027,4000.0
2009-06-26 14:45:00,44.77,44.78,44.74,44.74,5600.0,38.7027,38.7114,38.6768,38.6768,5600.0
2009-06-26 14:50:00,44.74,44.78,44.73,44.76,11200.0,38.6768,38.7114,38.6681,38.6941,11200.0
2009-06-26 14:55:00,44.76,44.77,44.71,44.76,21000.0,38.6941,38.7027,38.6509,38.6941,21000.0
2009-06-26 15:00:00,44.77,44.78,44.71,44.75,11600.0,38.7027,38.7114,38.6509,38.6854,11600.0
2009-06-26 15:05:00,44.75,44.76,44.65,44.67,6900.0,38.6854,38.6941,38.599,38.6163,6900.0
2009-06-26 15:10:00,44.66,44.68,44.61,44.61,8000.0,38.6076,38.6249,38.5644,38.5644,8000.0
2009-06-26 15:15:00,44.61,44.62,44.48,44.5,5300.0,38.5644,38.5731,38.452,38.4693,5300.0
2009-06-26 15:20:00,44.52,44.53,44.48,44.51,4200.0,38.4866,38.4952,38.452,38.478,4200.0
2009-06-26 15:25:00,44.53,44.62,44.53,44.6,9600.0,38.4952,38.5731,38.4952,38.5558,9600.0
2009-06-26 15:30:00,44.61,44.63,44.53,44.53,6200.0,38.5644,38.5817,38.4952,38.4952,6200.0
2009-06-26 15:35:00,44.52,44.58,44.5,44.57,6500.0,38.4866,38.5385,38.4693,38.5298,6500.0
2009-06-26 15:40:00,44.57,44.72,44.57,44.69,34600.0,38.5298,38.6595,38.5298,38.6336,34600.0
2009-06-26 15:45:00,44.71,44.71,44.53,44.6,19300.0,38.6509,38.6509,38.4952,38.5558,19300.0
2009-06-26 15:50:00,44.61,44.7,44.45,44.47,22500.0,38.5644,38.6422,38.4261,38.4434,22500.0
2009-06-26 15:55:00,44.48,44.53,44.36,44.49,35500.0,38.452,38.4952,38.3483,38.4607,35500.0
2009-06-29 09:30:00,45.03,45.29,44.62,44.79,24500.0,38.9275,39.1523,38.5731,38.72,24500.0
2009-06-29 09:35:00,44.81,44.81,44.12,44.17,33500.0,38.7373,38.7373,38.1408,38.184,33500.0
2009-06-29 09:40:00,44.15,44.44,44.12,44.42,10000.0,38.1667,38.4174,38.1408,38.4002,10000.0
2009-06-29 09:45:00,44.4,44.4,44.1,44.21,18000.0,38.3829,38.3829,38.1235,38.2186,18000.0
2009-06-29 09:50:00,44.22,44.24,44.02,44.08,18600.0,38.2273,38.2446,38.0544,38.1062,18600.0
2009-06-29 09:55:00,44.08,44.19,43.95,44.12,29900.0,38.1062,38.2013,37.9939,38.1408,29900.0
2009-06-29 10:00:00,44.12,44.2,43.9,44.01,30200.0,38.1408,38.21,37.9506,38.0457,30200.0
2009-06-29 10:05:00,43.97,44.1,43.75,44.1,12000.0,38.0111,38.1235,37.821,38.1235,12000.0
2009-06-29 10:10:00,44.09,44.21,44.0,44.13,18000.0,38.1149,38.2186,38.0371,38.1495,18000.0
2009-06-29 10:15:00,44.11,44.15,44.01,44.15,10100.0,38.1322,38.1667,38.0457,38.1667,10100.0
2009-06-29 10:20:00,44.15,44.17,44.0,44.12,11900.0,38.1667,38.184,38.0371,38.1408,11900.0
2009-06-29 10:25:00,44.14,44.24,44.1,44.2,17300.0,38.1581,38.2446,38.1235,38.21,17300.0
2009-06-29 10:30:00,44.2,44.22,44.1,44.19,33700.0,38.21,38.2273,38.1235,38.2013,33700.0
2009-06-29 10:35:00,44.19,44.19,44.07,44.15,18900.0,38.2013,38.2013,38.0976,38.1667,18900.0
2009-06-29 10:40:00,44.14,44.16,44.03,44.07,20100.0,38.1581,38.1754,38.063,38.0976,20100.0
2009-06-29 10:45:00,44.07,44.16,44.02,44.09,45400.0,38.0976,38.1754,38.0544,38.1149,45400.0
2009-06-29 10:50:00,44.08,44.13,44.04,44.06,57800.0,38.1062,38.1495,38.0717,38.0889,57800.0
2009-06-29 10:55:00,44.08,44.16,44.04,44.07,5300.0,38.1062,38.1754,38.0717,38.0976,5300.0
2009-06-29 11:00:00,44.04,44.2,44.04,44.17,6900.0,38.0717,38.21,38.0717,38.184,6900.0
2009-06-29 11:05:00,44.17,44.2,44.05,44.07,36000.0,38.184,38.21,38.0803,38.0976,36000.0
2009-06-29 11:10:00,44.05,44.15,44.01,44.13,20100.0,38.0803,38.1667,38.0457,38.1495,20100.0
2009-06-29 11:15:00,44.11,44.13,43.97,43.99,37700.0,38.1322,38.1495,38.0111,38.0284,37700.0
2009-06-29 11:20:00,43.99,44.06,43.95,44.04,15900.0,38.0284,38.0889,37.9939,38.0717,15900.0
2009-06-29 11:25:00,44.03,44.09,43.95,43.95,9600.0,38.063,38.1149,37.9939,37.9939,9600.0
2009-06-29 11:30:00,43.97,44.01,43.93,43.93,8200.0,38.0111,38.0457,37.9766,37.9766,8200.0
2009-06-29 11:35:00,43.94,44.0,43.9,43.93,5600.0,37.9852,38.0371,37.9506,37.9766,5600.0
2009-06-29 11:40:00,43.95,43.95,43.8,43.85,5400.0,37.9939,37.9939,37.8642,37.9074,5400.0
2009-06-29 11:45:00,43.85,43.99,43.85,43.95,9500.0,37.9074,38.0284,37.9074,37.9939,9500.0
2009-06-29 11:50:00,43.97,44.03,43.96,43.99,6500.0,38.0111,38.063,38.0025,38.0284,6500.0
2009-06-29 11:55:00,43.97,44.0,43.94,43.97,15300.0,38.0111,38.0371,37.9852,38.0111,15300.0
2009-06-29 12:00:00,43.97,44.0,43.96,43.99,8900.0,38.0111,38.0371,38.0025,38.0284,8900.0
2009-06-29 12:05:00,44.0,44.04,43.98,44.04,15100.0,38.0371,38.0717,38.0198,38.0717,15100.0
2009-06-29 12:10:00,44.05,44.08,44.05,44.05,8000.0,38.0803,38.1062,38.0803,38.0803,8000.0
2009-06-29 12:15:00,44.04,44.08,44.01,44.02,13900.0,38.0717,38.1062,38.0457,38.0544,13900.0
2009-06-29 12:20:00,44.0,44.04,43.99,44.04,4600.0,38.0371,38.0717,38.0284,38.0717,4600.0
2009-06-29 12:25:00,44.02,44.06,44.01,44.06,16000.0,38.0544,38.0889,38.0457,38.0889,16000.0
2009-06-29 12:30:00,44.06,44.1,44.01,44.07,14500.0,38.0889,38.1235,38.0457,38.0976,14500.0
2009-06-29 12:35:00,44.06,44.06,43.95,44.0,12400.0,38.0889,38.0889,37.9939,38.0371,12400.0
2009-06-29 12:40:00,43.99,44.03,43.98,44.01,7100.0,38.0284,38.063,38.0198,38.0457,7100.0
2009-06-29 12:45:00,44.02,44.03,43.94,43.98,10000.0,38.0544,38.063,37.9852,38.0198,10000.0
2009-06-29 12:50:00,43.98,43.98,43.93,43.96,4000.0,38.0198,38.0198,37.9766,38.0025,4000.0
2009-06-29 12:55:00,43.99,43.99,43.92,43.95,2700.0,38.0284,38.0284,37.9679,37.9939,2700.0
2009-06-29 13:00:00,43.93,43.93,43.87,43.9,2700.0,37.9766,37.9766,37.9247,37.9506,2700.0
2009-06-29 13:05:00,43.9,43.92,43.89,43.9,4600.0,37.9506,37.9679,37.942,37.9506,4600.0
2009-06-29 13:10:00,43.89,43.92,43.87,43.9,8900.0,37.942,37.9679,37.9247,37.9506,8900.0
2009-06-29 13:15:00,43.9,43.92,43.81,43.81,12800.0,37.9506,37.9679,37.8728,37.8728,12800.0
2009-06-29 13:20:00,43.8,43.9,43.8,43.81,22600.0,37.8642,37.9506,37.8642,37.8728,22600.0
2009-06-29 13:25:00,43.8,43.8,43.69,43.69,10700.0,37.8642,37.8642,37.7691,37.7691,10700.0
2009-06-29 13:30:00,43.69,43.71,43.66,43.71,6600.0,37.7691,37.7864,37.7432,37.7864,6600.0
2009-06-29 13:35:00,43.72,43.77,43.69,43.77,10100.0,37.795,37.8382,37.7691,37.8382,10100.0
2009-06-29 13:40:00,43.77,43.8,43.74,43.76,14200.0,37.8382,37.8642,37.8123,37.8296,14200.0
2009-06-29 13:45:00,43.76,43.79,43.71,43.77,24600.0,37.8296,37.8555,37.7864,37.8382,24600.0
2009-06-29 13:50:00,43.79,43.81,43.72,43.73,25300.0,37.8555,37.8728,37.795,37.8037,25300.0
2009-06-29 13:55:00,43.72,43.73,43.7,43.7,24100.0,37.795,37.8037,37.7777,37.7777,24100.0
2009-06-29 14:00:00,43.72,43.79,43.6,43.65,29300.0,37.795,37.8555,37.6913,37.7345,29300.0
2009-06-29 14:05:00,43.65,43.69,43.61,43.67,16300.0,37.7345,37.7691,37.6999,37.7518,16300.0
2009-06-29 14:10:00,43.66,43.7,43.6,43.62,23300.0,37.7432,37.7777,37.6913,37.7086,23300.0
2009-06-29 14:15:00,43.62,43.66,43.61,43.63,30300.0,37.7086,37.7432,37.6999,37.7172,30300.0
2009-06-29 14:20:00,43.62,43.62,43.55,43.57,12400.0,37.7086,37.7086,37.6481,37.6653,12400.0
2009-06-29 14:25:00,43.56,43.57,43.5,43.52,35700.0,37.6567,37.6653,37.6048,37.6221,35700.0
2009-06-29 14:30:00,43.51,43.56,43.5,43.55,31400.0,37.6135,37.6567,37.6048,37.6481,31400.0
2009-06-29 14:35:00,43.54,43.54,43.47,43.48,23000.0,37.6394,37.6394,37.5789,37.5875,23000.0
2009-06-29 14:40:00,43.48,43.51,43.47,43.47,20400.0,37.5875,37.6135,37.5789,37.5789,20400.0
2009-06-29 14:45:00,43.48,43.5,43.47,43.5,4400.0,37.5875,37.6048,37.5789,37.6048,4400.0
2009-06-29 14:50:00,43.5,43.51,43.46,43.5,17200.0,37.6048,37.6135,37.5703,37.6048,17200.0
2009-06-29 14:55:00,43.5,43.51,43.4,43.41,36800.0,37.6048,37.6135,37.5184,37.527,36800.0
2009-06-29 15:00:00,43.4,43.44,43.34,43.35,51700.0,37.5184,37.553,37.4665,37.4752,51700.0
2009-06-29 15:05:00,43.36,43.37,43.24,43.27,66400.0,37.4838,37.4925,37.3801,37.406,66400.0
2009-06-29 15:10:00,43.28,43.28,43.21,43.25,30100.0,37.4147,37.4147,37.3541,37.3887,30100.0
2009-06-29 15:15:00,43.24,43.31,43.2,43.22,50300.0,37.3801,37.4406,37.3455,37.3628,50300.0
2009-06-29 15:20:00,43.22,43.28,43.18,43.25,23000.0,37.3628,37.4147,37.3282,37.3887,23000.0
2009-06-29 15:25:00,43.25,43.28,43.22,43.23,13900.0,37.3887,37.4147,37.3628,37.3714,13900.0
2009-06-29 15:30:00,43.23,43.27,43.21,43.26,35800.0,37.3714,37.406,37.3541,37.3974,35800.0
2009-06-29 15:35:00,43.27,43.27,43.08,43.08,51700.0,37.406,37.406,37.2418,37.2418,51700.0
2009-06-29 15:40:00,43.08,43.25,43.08,43.25,117600.0,37.2418,37.3887,37.2418,37.3887,117600.0
2009-06-29 15:45:00,43.23,43.25,43.19,43.21,47900.0,37.3714,37.3887,37.3368,37.3541,47900.0
2009-06-29 15:50:00,43.22,43.32,43.12,43.32,39000.0,37.3628,37.4492,37.2763,37.4492,39000.0
2009-06-29 15:55:00,43.32,43.44,43.3,43.33,103100.0,37.4492,37.553,37.4319,37.4579,103100.0
2009-06-30 09:30:00,43.43,43.54,43.34,43.42,12700.0,37.5443,37.6394,37.4665,37.5357,12700.0
2009-06-30 09:35:00,43.41,43.93,43.4,43.79,39700.0,37.527,37.9766,37.5184,37.8555,39700.0
2009-06-30 09:40:00,43.78,43.84,43.71,43.82,9700.0,37.8469,37.8988,37.7864,37.8815,9700.0
2009-06-30 09:45:00,43.85,43.97,43.74,43.86,11900.0,37.9074,38.0111,37.8123,37.916,11900.0
2009-06-30 09:50:00,43.87,43.87,43.63,43.83,16500.0,37.9247,37.9247,37.7172,37.8901,16500.0
2009-06-30 09:55:00,43.82,44.0,43.81,44.0,12700.0,37.8815,38.0371,37.8728,38.0371,12700.0
2009-06-30 10:00:00,43.96,43.96,43.33,43.44,37900.0,38.0025,38.0025,37.4579,37.553,37900.0
2009-06-30 10:05:00,43.47,43.55,43.19,43.55,20000.0,37.5789,37.6481,37.3368,37.6481,20000.0
2009-06-30 10:10:00,43.49,43.6,43.3,43.54,19200.0,37.5962,37.6913,37.4319,37.6394,19200.0
2009-06-30 10:15:00,43.56,43.56,43.33,43.39,13100.0,37.6567,37.6567,37.4579,37.5097,13100.0
2009-06-30 10:20:00,43.32,43.49,43.22,43.47,18500.0,37.4492,37.5962,37.3628,37.5789,18500.0
2009-06-30 10:25:00,43.44,43.57,43.35,43.53,14000.0,37.553,37.6653,37.4752,37.6308,14000.0
2009-06-30 10:30:00,43.53,43.53,43.25,43.35,20100.0,37.6308,37.6308,37.3887,37.4752,20100.0
2009-06-30 10:35:00,43.35,43.4,43.1,43.15,20900.0,37.4752,37.5184,37.259,37.3023,20900.0
2009-06-30 10:40:00,43.16,43.18,43.0,43.01,21600.0,37.3109,37.3282,37.1726,37.1812,21600.0
2009-06-30 10:45:00,43.0,43.12,43.0,43.1,30000.0,37.1726,37.2763,37.1726,37.259,30000.0
2009-06-30 10:50:00,43.11,43.22,43.09,43.22,16100.0,37.2677,37.3628,37.2504,37.3628,16100.0
2009-06-30 10:55:00,43.19,43.43,43.12,43.35,54300.0,37.3368,37.5443,37.2763,37.4752,54300.0
2009-06-30 11:00:00,43.38,43.59,43.35,43.57,30100.0,37.5011,37.6826,37.4752,37.6653,30100.0
2009-06-30 11:05:00,43.59,43.59,43.42,43.5,22600.0,37.6826,37.6826,37.5357,37.6048,22600.0
2009-06-30 11:10:00,43.51,43.56,43.44,43.45,10500.0,37.6135,37.6567,37.553,37.5616,10500.0
2009-06-30 11:15:00,43.44,43.53,43.41,43.47,18300.0,37.553,37.6308,37.527,37.5789,18300.0
2009-06-30 11:20:00,43.59,43.68,43.56,43.62,23700.0,37.6826,37.7604,37.6567,37.7086,23700.0
2009-06-30 11:25:00,43.62,43.7,43.43,43.49,54400.0,37.7086,37.7777,37.5443,37.5962,54400.0
2009-06-30 11:30:00,43.49,43.61,43.44,43.56,16800.0,37.5962,37.6999,37.553,37.6567,16800.0
2009-06-30 11:35:00,43.54,43.55,43.46,43.53,10400.0,37.6394,37.6481,37.5703,37.6308,10400.0
2009-06-30 11:40:00,43.51,43.59,43.5,43.5,7600.0,37.6135,37.6826,37.6048,37.6048,7600.0
2009-06-30 11:45:00,43.49,43.54,43.45,43.53,14300.0,37.5962,37.6394,37.5616,37.6308,14300.0
2009-06-30 11:50:00,43.51,43.59,43.46,43.49,8400.0,37.6135,37.6826,37.5703,37.5962,8400.0
2009-06-30 11:55:00,43.49,43.58,43.47,43.57,8300.0,37.5962,37.674,37.5789,37.6653,8300.0
2009-06-30 12:00:00,43.57,43.6,43.5,43.5,4900.0,37.6653,37.6913,37.6048,37.6048,4900.0
2009-06-30 12:05:00,43.48,43.52,43.44,43.45,11500.0,37.5875,37.6221,37.553,37.5616,11500.0
2009-06-30 12:10:00,43.45,43.51,43.41,43.5,11100.0,37.5616,37.6135,37.527,37.6048,11100.0
2009-06-30 12:15:00,43.5,43.5,43.41,43.43,6600.0,37.6048,37.6048,37.527,37.5443,6600.0
2009-06-30 12:20:00,43.42,43.44,43.35,43.35,5300.0,37.5357,37.553,37.4752,37.4752,5300.0
2009-06-30 12:25:00,43.35,43.6,43.34,43.6,8800.0,37.4752,37.6913,37.4665,37.6913,8800.0
2009-06-30 12:30:00,43.59,43.72,43.55,43.7,13100.0,37.6826,37.795,37.6481,37.7777,13100.0
2009-06-30 12:35:00,43.66,43.67,43.53,43.53,10100.0,37.7432,37.7518,37.6308,37.6308,10100.0
2009-06-30 12:40:00,43.55,43.6,43.53,43.53,3800.0,37.6481,37.6913,37.6308,37.6308,3800.0
2009-06-30 12:45:00,43.53,43.54,43.41,43.42,14500.0,37.6308,37.6394,37.527,37.5357,14500.0
2009-06-30 12:50:00,43.43,43.43,43.35,43.35,10000.0,37.5443,37.5443,37.4752,37.4752,10000.0
2009-06-30 12:55:00,43.35,43.41,43.31,43.31,10800.0,37.4752,37.527,37.4406,37.4406,10800.0
2009-06-30 13:00:00,43.31,43.31,43.21,43.31,14700.0,37.4406,37.4406,37.3541,37.4406,14700.0
2009-06-30 13:05:00,43.32,43.35,43.28,43.31,7600.0,37.4492,37.4752,37.4147,37.4406,7600.0
2009-06-30 13:10:00,43.31,43.34,43.23,43.23,9400.0,37.4406,37.4665,37.3714,37.3714,9400.0
2009-06-30 13:15:00,43.23,43.26,43.2,43.21,4800.0,37.3714,37.3974,37.3455,37.3541,4800.0
2009-06-30 13:20:00,43.22,43.23,43.15,43.16,35900.0,37.3628,37.3714,37.3023,37.3109,35900.0
2009-06-30 13:25:00,43.16,43.26,43.1,43.23,40000.0,37.3109,37.3974,37.259,37.3714,40000.0
2009-06-30 13:30:00,43.22,43.22,43.16,43.21,2600.0,37.3628,37.3628,37.3109,37.3541,2600.0
2009-06-30 13:35:00,43.21,43.25,43.2,43.23,5100.0,37.3541,37.3887,37.3455,37.3714,5100.0
2009-06-30 13:40:00,43.23,43.25,43.2,43.25,10300.0,37.3714,37.3887,37.3455,37.3887,10300.0
2009-06-30 13:45:00,43.25,43.26,43.16,43.16,5500.0,37.3887,37.3974,37.3109,37.3109,5500.0
2009-06-30 13:50:00,43.17,43.2,43.09,43.09,20100.0,37.3196,37.3455,37.2504,37.2504,20100.0
2009-06-30 13:55:00,43.09,43.12,43.06,43.11,9200.0,37.2504,37.2763,37.2245,37.2677,9200.0
2009-06-30 14:00:00,43.11,43.13,43.06,43.08,11800.0,37.2677,37.285,37.2245,37.2418,11800.0
2009-06-30 14:05:00,43.08,43.13,43.04,43.06,23100.0,37.2418,37.285,37.2072,37.2245,23100.0
2009-06-30 14:10:00,43.09,43.13,43.04,43.09,16000.0,37.2504,37.285,37.2072,37.2504,16000.0
2009-06-30 14:15:00,43.1,43.11,43.07,43.08,12000.0,37.259,37.2677,37.2331,37.2418,12000.0
2009-06-30 14:20:00,43.09,43.11,43.06,43.1,13500.0,37.2504,37.2677,37.2245,37.259,13500.0
2009-06-30 14:25:00,43.1,43.11,43.05,43.1,14200.0,37.259,37.2677,37.2158,37.259,14200.0
2009-06-30 14:30:00,43.1,43.11,43.02,43.1,29200.0,37.259,37.2677,37.1899,37.259,29200.0
2009-06-30 14:35:00,43.1,43.11,43.06,43.09,29800.0,37.259,37.2677,37.2245,37.2504,29800.0
2009-06-30 14:40:00,43.1,43.1,43.06,43.1,15800.0,37.259,37.259,37.2245,37.259,15800.0
2009-06-30 14:45:00,43.1,43.1,43.06,43.06,64100.0,37.259,37.259,37.2245,37.2245,64100.0
2009-06-30 14:50:00,43.06,43.11,43.06,43.07,35900.0,37.2245,37.2677,37.2245,37.2331,35900.0
2009-06-30 14:55:00,43.09,43.1,43.02,43.04,18600.0,37.2504,37.259,37.1899,37.2072,18600.0
2009-06-30 15:00:00,43.05,43.1,43.01,43.05,21000.0,37.2158,37.259,37.1812,37.2158,21000.0
2009-06-30 15:05:00,43.06,43.08,43.04,43.04,12300.0,37.2245,37.2418,37.2072,37.2072,12300.0
2009-06-30 15:10:00,43.05,43.11,43.02,43.08,42300.0,37.2158,37.2677,37.1899,37.2418,42300.0
2009-06-30 15:15:00,43.07,43.11,43.06,43.1,29200.0,37.2331,37.2677,37.2245,37.259,29200.0
2009-06-30 15:20:00,43.1,43.16,43.08,43.1,95600.0,37.259,37.3109,37.2418,37.259,95600.0
2009-06-30 15:25:00,43.1,43.12,43.04,43.1,25100.0,37.259,37.2763,37.2072,37.259,25100.0
2009-06-30 15:30:00,43.1,43.13,43.07,43.1,60800.0,37.259,37.285,37.2331,37.259,60800.0
2009-06-30 15:35:00,43.1,43.12,43.08,43.1,36200.0,37.259,37.2763,37.2418,37.259,36200.0
2009-06-30 15:40:00,43.1,43.22,43.06,43.15,56100.0,37.259,37.3628,37.2245,37.3023,56100.0
2009-06-30 15:45:00,43.14,43.14,43.07,43.07,45900.0,37.2936,37.2936,37.2331,37.2331,45900.0
2009-06-30 15:50:00,43.08,43.1,43.01,43.03,44100.0,37.2418,37.259,37.1812,37.1985,44100.0
2009-06-30 15:55:00,43.03,43.11,42.99,43.11,98400.0,37.1985,37.2677,37.164,37.2677,98400.0
2009-07-01 09:30:00,43.65,43.72,43.37,43.47,25700.0,37.7345,37.795,37.4925,37.5789,25700.0
2009-07-01 09:35:00,43.46,43.47,43.18,43.35,24900.0,37.5703,37.5789,37.3282,37.4752,24900.0
2009-07-01 09:40:00,43.38,43.48,43.13,43.3,28400.0,37.5011,37.5875,37.285,37.4319,28400.0
2009-07-01 09:45:00,43.28,43.48,43.18,43.46,20200.0,37.4147,37.5875,37.3282,37.5703,20200.0
2009-07-01 09:50:00,43.46,43.54,43.38,43.44,14900.0,37.5703,37.6394,37.5011,37.553,14900.0
2009-07-01 09:55:00,43.39,43.43,43.34,43.38,11300.0,37.5097,37.5443,37.4665,37.5011,11300.0
2009-07-01 10:00:00,43.4,43.46,43.08,43.13,23200.0,37.5184,37.5703,37.2418,37.285,23200.0
2009-07-01 10:05:00,43.14,43.26,43.08,43.21,7900.0,37.2936,37.3974,37.2418,37.3541,7900.0
2009-07-01 10:10:00,43.23,43.27,43.15,43.17,10000.0,37.3714,37.406,37.3023,37.3196,10000.0
2009-07-01 10:15:00,43.18,43.35,43.18,43.28,20800.0,37.3282,37.4752,37.3282,37.4147,20800.0
2009-07-01 10:20:00,43.28,43.3,43.22,43.22,16200.0,37.4147,37.4319,37.3628,37.3628,16200.0
2009-07-01 10:25:00,43.24,43.49,43.2,43.38,16900.0,37.3801,37.5962,37.3455,37.5011,16900.0
2009-07-01 10:30:00,43.39,43.43,43.34,43.38,10400.0,37.5097,37.5443,37.4665,37.5011,10400.0
2009-07-01 10:35:00,43.38,43.39,43.25,43.26,11600.0,37.5011,37.5097,37.3887,37.3974,11600.0
2009-07-01 10:40:00,43.25,43.33,43.24,43.25,13500.0,37.3887,37.4579,37.3801,37.3887,13500.0
2009-07-01 10:45:00,43.25,43.33,43.15,43.17,15000.0,37.3887,37.4579,37.3023,37.3196,15000.0
2009-07-01 10:50:00,43.17,43.19,43.1,43.1,16000.0,37.3196,37.3368,37.259,37.259,16000.0
2009-07-01 10:55:00,43.1,43.14,43.06,43.08,19200.0,37.259,37.2936,37.2245,37.2418,19200.0
2009-07-01 11:00:00,43.09,43.14,43.03,43.07,14000.0,37.2504,37.2936,37.1985,37.2331,14000.0
2009-07-01 11:05:00,43.12,43.17,43.1,43.14,10200.0,37.2763,37.3196,37.259,37.2936,10200.0
2009-07-01 11:10:00,43.11,43.19,43.05,43.19,6500.0,37.2677,37.3368,37.2158,37.3368,6500.0
2009-07-01 11:15:00,43.2,43.24,43.07,43.1,14800.0,37.3455,37.3801,37.2331,37.259,14800.0
2009-07-01 11:20:00,43.1,43.15,43.1,43.14,17000.0,37.259,37.3023,37.259,37.2936,17000.0
2009-07-01 11:25:00,43.13,43.19,43.08,43.08,10500.0,37.285,37.3368,37.2418,37.2418,10500.0
2009-07-01 11:30:00,43.06,43.16,43.05,43.08,12500.0,37.2245,37.3109,37.2158,37.2418,12500.0
2009-07-01 11:35:00,43.08,43.15,43.05,43.15,9800.0,37.2418,37.3023,37.2158,37.3023,9800.0
2009-07-01 11:40:00,43.13,43.15,43.05,43.08,6000.0,37.285,37.3023,37.2158,37.2418,6000.0
2009-07-01 11:45:00,43.09,43.09,43.02,43.02,4200.0,37.2504,37.2504,37.1899,37.1899,4200.0
2009-07-01 11:50:00,43.02,43.07,42.97,43.03,13600.0,37.1899,37.2331,37.1467,37.1985,13600.0
2009-07-01 11:55:00,43.02,43.18,43.02,43.1,21800.0,37.1899,37.3282,37.1899,37.259,21800.0
2009-07-01 12:00:00,43.1,43.13,42.94,43.1,20400.0,37.259,37.285,37.1207,37.259,20400.0
2009-07-01 12:05:00,43.1,43.1,42.91,42.91,10700.0,37.259,37.259,37.0948,37.0948,10700.0
2009-07-01 12:10:00,42.91,42.91,42.85,42.89,11000.0,37.0948,37.0948,37.0429,37.0775,11000.0
2009-07-01 12:15:00,42.91,42.91,42.86,42.9,5300.0,37.0948,37.0948,37.0516,37.0861,5300.0
2009-07-01 12:20:00,42.91,42.91,42.86,42.9,8200.0,37.0948,37.0948,37.0516,37.0861,8200.0
2009-07-01 12:25:00,42.9,42.9,42.85,42.87,8200.0,37.0861,37.0861,37.0429,37.0602,8200.0
2009-07-01 12:30:00,42.9,42.9,42.86,42.88,4400.0,37.0861,37.0861,37.0516,37.0689,4400.0
2009-07-01 12:35:00,42.87,42.9,42.84,42.9,7600.0,37.0602,37.0861,37.0343,37.0861,7600.0
2009-07-01 12:40:00,42.89,42.9,42.87,42.89,5600.0,37.0775,37.0861,37.0602,37.0775,5600.0
2009-07-01 12:45:00,42.9,42.9,42.87,42.88,9000.0,37.0861,37.0861,37.0602,37.0689,9000.0
2009-07-01 12:50:00,42.88,42.89,42.85,42.89,9600.0,37.0689,37.0775,37.0429,37.0775,9600.0
2009-07-01 12:55:00,42.89,42.9,42.88,42.9,5900.0,37.0775,37.0861,37.0689,37.0861,5900.0
2009-07-01 13:00:00,42.9,42.94,42.88,42.91,8400.0,37.0861,37.1207,37.0689,37.0948,8400.0
2009-07-01 13:05:00,42.93,43.0,42.92,42.99,11700.0,37.1121,37.1726,37.1034,37.164,11700.0
2009-07-01 13:10:00,43.01,43.01,42.95,42.97,11900.0,37.1812,37.1812,37.1294,37.1467,11900.0
2009-07-01 13:15:00,42.98,43.03,42.98,43.03,4700.0,37.1553,37.1985,37.1553,37.1985,4700.0
2009-07-01 13:20:00,43.04,43.05,42.96,43.0,17600.0,37.2072,37.2158,37.138,37.1726,17600.0
2009-07-01 13:25:00,42.99,43.05,42.96,43.05,13200.0,37.164,37.2158,37.138,37.2158,13200.0
2009-07-01 13:30:00,43.05,43.05,42.98,42.98,8900.0,37.2158,37.2158,37.1553,37.1553,8900.0
2009-07-01 13:35:00,42.98,43.02,42.96,43.0,7800.0,37.1553,37.1899,37.138,37.1726,7800.0
2009-07-01 13:40:00,43.01,43.02,42.92,42.95,9400.0,37.1812,37.1899,37.1034,37.1294,9400.0
2009-07-01 13:45:00,42.95,42.99,42.94,42.95,5000.0,37.1294,37.164,37.1207,37.1294,5000.0
2009-07-01 13:50:00,42.95,43.0,42.93,42.98,6700.0,37.1294,37.1726,37.1121,37.1553,6700.0
2009-07-01 13:55:00,43.0,43.02,42.95,42.98,8900.0,37.1726,37.1899,37.1294,37.1553,8900.0
2009-07-01 14:00:00,43.0,43.0,42.86,42.97,15200.0,37.1726,37.1726,37.0516,37.1467,15200.0
2009-07-01 14:05:00,42.96,42.99,42.9,42.93,8100.0,37.138,37.164,37.0861,37.1121,8100.0
2009-07-01 14:10:00,42.94,43.01,42.9,42.99,20500.0,37.1207,37.1812,37.0861,37.164,20500.0
2009-07-01 14:15:00,43.0,43.03,42.99,43.03,9200.0,37.1726,37.1985,37.164,37.1985,9200.0
2009-07-01 14:20:00,43.03,43.06,43.0,43.05,16300.0,37.1985,37.2245,37.1726,37.2158,16300.0
2009-07-01 14:25:00,43.05,43.09,43.04,43.07,11800.0,37.2158,37.2504,37.2072,37.2331,11800.0
2009-07-01 14:30:00,43.07,43.08,42.97,42.98,23700.0,37.2331,37.2418,37.1467,37.1553,23700.0
2009-07-01 14:35:00,42.99,43.04,42.97,43.03,9700.0,37.164,37.2072,37.1467,37.1985,9700.0
2009-07-01 14:40:00,43.02,43.02,42.98,43.0,12700.0,37.1899,37.1899,37.1553,37.1726,12700.0
2009-07-01 14:45:00,42.99,43.0,42.92,42.96,7000.0,37.164,37.1726,37.1034,37.138,7000.0
2009-07-01 14:50:00,42.96,42.98,42.9,42.9,7300.0,37.138,37.1553,37.0861,37.0861,7300.0
2009-07-01 14:55:00,42.9,42.93,42.86,42.93,5900.0,37.0861,37.1121,37.0516,37.1121,5900.0
2009-07-01 15:00:00,42.89,42.92,42.86,42.9,13100.0,37.0775,37.1034,37.0516,37.0861,13100.0
2009-07-01 15:05:00,42.92,42.96,42.9,42.95,9700.0,37.1034,37.138,37.0861,37.1294,9700.0
2009-07-01 15:10:00,42.97,42.99,42.91,42.99,15100.0,37.1467,37.164,37.0948,37.164,15100.0
2009-07-01 15:15:00,43.0,43.05,42.95,43.02,21800.0,37.1726,37.2158,37.1294,37.1899,21800.0
2009-07-01 15:20:00,43.01,43.05,42.96,42.96,56300.0,37.1812,37.2158,37.138,37.138,56300.0
2009-07-01 15:25:00,42.97,42.97,42.83,42.84,13900.0,37.1467,37.1467,37.0256,37.0343,13900.0
2009-07-01 15:30:00,42.85,42.86,42.78,42.86,17800.0,37.0429,37.0516,36.9824,37.0516,17800.0
2009-07-01 15:35:00,42.85,42.86,42.77,42.82,15400.0,37.0429,37.0516,36.9738,37.017,15400.0
2009-07-01 15:40:00,42.83,42.91,42.74,42.81,42400.0,37.0256,37.0948,36.9478,37.0083,42400.0
2009-07-01 15:45:00,42.82,42.86,42.77,42.82,25300.0,37.017,37.0516,36.9738,37.017,25300.0
2009-07-01 15:50:00,42.81,42.9,42.73,42.76,35100.0,37.0083,37.0861,36.9392,36.9651,35100.0
2009-07-01 15:55:00,42.77,42.82,42.71,42.76,43400.0,36.9738,37.017,36.9219,36.9651,43400.0
2009-07-02 09:30:00,42.26,42.38,41.79,42.38,14500.0,36.5329,36.6366,36.1266,36.6366,14500.0
2009-07-02 09:35:00,42.43,42.51,42.24,42.25,37400.0,36.6798,36.749,36.5156,36.5242,37400.0
2009-07-02 09:40:00,42.24,42.24,42.01,42.14,15300.0,36.5156,36.5156,36.3168,36.4291,15300.0
2009-07-02 09:45:00,42.1,42.19,42.04,42.18,13500.0,36.3946,36.4724,36.3427,36.4637,13500.0
2009-07-02 09:50:00,42.19,42.19,42.02,42.03,29900.0,36.4724,36.4724,36.3254,36.3341,29900.0
2009-07-02 09:55:00,42.03,42.1,42.01,42.06,26800.0,36.3341,36.3946,36.3168,36.36,26800.0
2009-07-02 10:00:00,42.06,42.42,42.06,42.18,55900.0,36.36,36.6712,36.36,36.4637,55900.0
2009-07-02 10:05:00,42.17,42.17,42.0,42.08,28400.0,36.4551,36.4551,36.3081,36.3773,28400.0
2009-07-02 10:10:00,42.1,42.12,42.03,42.1,14100.0,36.3946,36.4119,36.3341,36.3946,14100.0
2009-07-02 10:15:00,42.08,42.14,42.03,42.05,16100.0,36.3773,36.4291,36.3341,36.3513,16100.0
2009-07-02 10:20:00,42.05,42.08,42.0,42.08,19000.0,36.3513,36.3773,36.3081,36.3773,19000.0
2009-07-02 10:25:00,42.08,42.12,42.06,42.1,9200.0,36.3773,36.4119,36.36,36.3946,9200.0
2009-07-02 10:30:00,42.08,42.1,42.0,42.1,21000.0,36.3773,36.3946,36.3081,36.3946,21000.0
2009-07-02 10:35:00,42.1,42.15,42.08,42.1,14100.0,36.3946,36.4378,36.3773,36.3946,14100.0
2009-07-02 10:40:00,42.09,42.12,42.05,42.12,7600.0,36.3859,36.4119,36.3513,36.4119,7600.0
2009-07-02 10:45:00,42.1,42.14,42.05,42.12,15500.0,36.3946,36.4291,36.3513,36.4119,15500.0
2009-07-02 10:50:00,42.12,42.19,42.1,42.19,8700.0,36.4119,36.4724,36.3946,36.4724,8700.0
2009-07-02 10:55:00,42.18,42.19,42.1,42.13,13600.0,36.4637,36.4724,36.3946,36.4205,13600.0
2009-07-02 11:00:00,42.1,42.13,42.06,42.08,7400.0,36.3946,36.4205,36.36,36.3773,7400.0
2009-07-02 11:05:00,42.1,42.23,42.03,42.18,10700.0,36.3946,36.5069,36.3341,36.4637,10700.0
2009-07-02 11:10:00,42.18,42.2,42.06,42.07,7400.0,36.4637,36.481,36.36,36.3686,7400.0
2009-07-02 11:15:00,42.08,42.15,42.06,42.14,6500.0,36.3773,36.4378,36.36,36.4291,6500.0
2009-07-02 11:20:00,42.12,42.12,42.07,42.08,8900.0,36.4119,36.4119,36.3686,36.3773,8900.0
2009-07-02 11:25:00,42.08,42.14,42.08,42.1,13800.0,36.3773,36.4291,36.3773,36.3946,13800.0
2009-07-02 11:30:00,42.12,42.13,42.12,42.13,9400.0,36.4119,36.4205,36.4119,36.4205,9400.0
2009-07-02 11:35:00,42.13,42.14,42.11,42.13,7000.0,36.4205,36.4291,36.4032,36.4205,7000.0
2009-07-02 11:40:00,42.12,42.14,42.11,42.11,5700.0,36.4119,36.4291,36.4032,36.4032,5700.0
2009-07-02 11:45:00,42.11,42.24,42.09,42.24,18600.0,36.4032,36.5156,36.3859,36.5156,18600.0
2009-07-02 11:50:00,42.23,42.31,42.23,42.31,4800.0,36.5069,36.5761,36.5069,36.5761,4800.0
2009-07-02 11:55:00,42.31,42.33,42.31,42.33,5000.0,36.5761,36.5934,36.5761,36.5934,5000.0
2009-07-02 12:00:00,42.33,42.39,42.32,42.38,4600.0,36.5934,36.6453,36.5848,36.6366,4600.0
2009-07-02 12:05:00,42.39,42.4,42.33,42.4,11800.0,36.6453,36.6539,36.5934,36.6539,11800.0
2009-07-02 12:10:00,42.41,42.44,42.37,42.42,5100.0,36.6626,36.6885,36.628,36.6712,5100.0
2009-07-02 12:15:00,42.42,42.5,42.42,42.47,12600.0,36.6712,36.7404,36.6712,36.7144,12600.0
2009-07-02 12:20:00,42.46,42.5,42.46,42.46,4000.0,36.7058,36.7404,36.7058,36.7058,4000.0
2009-07-02 12:25:00,42.46,42.47,42.43,42.46,10900.0,36.7058,36.7144,36.6798,36.7058,10900.0
2009-07-02 12:30:00,42.46,42.46,42.4,42.42,6000.0,36.7058,36.7058,36.6539,36.6712,6000.0
2009-07-02 12:35:00,42.42,42.42,42.37,42.37,3300.0,36.6712,36.6712,36.628,36.628,3300.0
2009-07-02 12:40:00,42.38,42.4,42.32,42.39,28000.0,36.6366,36.6539,36.5848,36.6453,28000.0
2009-07-02 12:45:00,42.37,42.4,42.35,42.38,6300.0,36.628,36.6539,36.6107,36.6366,6300.0
2009-07-02 12:50:00,42.38,42.43,42.38,42.42,3600.0,36.6366,36.6798,36.6366,36.6712,3600.0
2009-07-02 12:55:00,42.43,42.5,42.43,42.49,13900.0,36.6798,36.7404,36.6798,36.7317,13900.0
2009-07-02 13:00:00,42.5,42.6,42.5,42.59,19600.0,36.7404,36.8268,36.7404,36.8182,19600.0
2009-07-02 13:05:00,42.59,42.69,42.58,42.67,17200.0,36.8182,36.9046,36.8095,36.8873,17200.0
2009-07-02 13:10:00,42.67,42.71,42.6,42.7,16300.0,36.8873,36.9219,36.8268,36.9133,16300.0
2009-07-02 13:15:00,42.7,42.71,42.7,42.7,3800.0,36.9133,36.9219,36.9133,36.9133,3800.0
2009-07-02 13:20:00,42.71,42.79,42.69,42.75,23300.0,36.9219,36.9911,36.9046,36.9565,23300.0
2009-07-02 13:25:00,42.77,42.78,42.73,42.77,12500.0,36.9738,36.9824,36.9392,36.9738,12500.0
2009-07-02 13:30:00,42.77,42.78,42.73,42.78,11500.0,36.9738,36.9824,36.9392,36.9824,11500.0
2009-07-02 13:35:00,42.76,42.81,42.74,42.81,15500.0,36.9651,37.0083,36.9478,37.0083,15500.0
2009-07-02 13:40:00,42.8,42.85,42.76,42.8,13900.0,36.9997,37.0429,36.9651,36.9997,13900.0
2009-07-02 13:45:00,42.8,42.82,42.79,42.79,10500.0,36.9997,37.017,36.9911,36.9911,10500.0
2009-07-02 13:50:00,42.79,42.86,42.78,42.84,15400.0,36.9911,37.0516,36.9824,37.0343,15400.0
2009-07-02 13:55:00,42.84,42.89,42.84,42.88,14800.0,37.0343,37.0775,37.0343,37.0689,14800.0
2009-07-02 14:00:00,42.88,42.95,42.84,42.92,19700.0,37.0689,37.1294,37.0343,37.1034,19700.0
2009-07-02 14:05:00,42.92,42.97,42.89,42.95,13500.0,37.1034,37.1467,37.0775,37.1294,13500.0
2009-07-02 14:10:00,42.94,42.98,42.9,42.96,27400.0,37.1207,37.1553,37.0861,37.138,27400.0
2009-07-02 14:15:00,42.97,42.98,42.92,42.94,19800.0,37.1467,37.1553,37.1034,37.1207,19800.0
2009-07-02 14:20:00,42.93,43.05,42.92,43.03,23900.0,37.1121,37.2158,37.1034,37.1985,23900.0
2009-07-02 14:25:00,43.04,43.05,42.88,42.88,13600.0,37.2072,37.2158,37.0689,37.0689,13600.0
2009-07-02 14:30:00,42.88,42.88,42.79,42.84,15100.0,37.0689,37.0689,36.9911,37.0343,15100.0
2009-07-02 14:35:00,42.83,42.9,42.83,42.88,11400.0,37.0256,37.0861,37.0256,37.0689,11400.0
2009-07-02 14:40:00,42.87,42.92,42.85,42.91,16700.0,37.0602,37.1034,37.0429,37.0948,16700.0
2009-07-02 14:45:00,42.91,42.96,42.89,42.92,14600.0,37.0948,37.138,37.0775,37.1034,14600.0
2009-07-02 14:50:00,42.92,42.97,42.91,42.97,11000.0,37.1034,37.1467,37.0948,37.1467,11000.0
2009-07-02 14:55:00,42.97,42.99,42.94,42.95,12500.0,37.1467,37.164,37.1207,37.1294,12500.0
2009-07-02 15:00:00,42.96,43.05,42.94,43.04,20900.0,37.138,37.2158,37.1207,37.2072,20900.0
2009-07-02 15:05:00,43.05,43.08,43.03,43.07,13800.0,37.2158,37.2418,37.1985,37.2331,13800.0
2009-07-02 15:10:00,43.06,43.06,42.99,43.05,13400.0,37.2245,37.2245,37.164,37.2158,13400.0
2009-07-02 15:15:00,43.05,43.08,43.03,43.07,19200.0,37.2158,37.2418,37.1985,37.2331,19200.0
2009-07-02 15:20:00,43.07,43.08,43.01,43.06,50500.0,37.2331,37.2418,37.1812,37.2245,50500.0
2009-07-02 15:25:00,43.07,43.08,42.99,43.07,29500.0,37.2331,37.2418,37.164,37.2331,29500.0
2009-07-02 15:30:00,43.07,43.08,43.03,43.07,32900.0,37.2331,37.2418,37.1985,37.2331,32900.0
2009-07-02 15:35:00,43.07,43.1,43.04,43.07,52700.0,37.2331,37.259,37.2072,37.2331,52700.0
2009-07-02 15:40:00,43.07,43.08,43.06,43.07,53700.0,37.2331,37.2418,37.2245,37.2331,53700.0
2009-07-02 15:45:00,43.07,43.1,43.07,43.08,40400.0,37.2331,37.259,37.2331,37.2418,40400.0
2009-07-02 15:50:00,43.08,43.1,43.07,43.08,74400.0,37.2418,37.259,37.2331,37.2418,74400.0
2009-07-02 15:55:00,43.08,43.11,43.02,43.1,47500.0,37.2418,37.2677,37.1899,37.259,47500.0
2009-07-06 09:30:00,42.34,42.57,41.92,42.41,44900.0,36.602,36.8009,36.239,36.6626,44900.0
2009-07-06 09:35:00,42.36,42.63,42.24,42.62,41100.0,36.6193,36.8527,36.5156,36.8441,41100.0
2009-07-06 09:40:00,42.69,43.0,42.66,42.92,49600.0,36.9046,37.1726,36.8787,37.1034,49600.0
2009-07-06 09:45:00,42.92,42.92,42.65,42.79,35500.0,37.1034,37.1034,36.87,36.9911,35500.0
2009-07-06 09:50:00,42.8,42.94,42.75,42.92,73900.0,36.9997,37.1207,36.9565,37.1034,73900.0
2009-07-06 09:55:00,42.89,42.97,42.83,42.96,31300.0,37.0775,37.1467,37.0256,37.138,31300.0
2009-07-06 10:00:00,43.0,43.2,43.0,43.12,48500.0,37.1726,37.3455,37.1726,37.2763,48500.0
2009-07-06 10:05:00,43.14,43.2,43.07,43.12,34600.0,37.2936,37.3455,37.2331,37.2763,34600.0
2009-07-06 10:10:00,43.07,43.22,43.06,43.1,120200.0,37.2331,37.3628,37.2245,37.259,120200.0
2009-07-06 10:15:00,43.1,43.12,43.01,43.05,55600.0,37.259,37.2763,37.1812,37.2158,55600.0
2009-07-06 10:20:00,43.05,43.1,43.03,43.06,63800.0,37.2158,37.259,37.1985,37.2245,63800.0
2009-07-06 10:25:00,43.05,43.11,43.03,43.07,21700.0,37.2158,37.2677,37.1985,37.2331,21700.0
2009-07-06 10:30:00,43.07,43.11,43.02,43.06,44500.0,37.2331,37.2677,37.1899,37.2245,44500.0
2009-07-06 10:35:00,43.05,43.11,43.04,43.1,23900.0,37.2158,37.2677,37.2072,37.259,23900.0
2009-07-06 10:40:00,43.09,43.12,43.04,43.07,73500.0,37.2504,37.2763,37.2072,37.2331,73500.0
2009-07-06 10:45:00,43.08,43.1,43.08,43.08,10800.0,37.2418,37.259,37.2418,37.2418,10800.0
2009-07-06 10:50:00,43.06,43.07,43.04,43.07,50500.0,37.2245,37.2331,37.2072,37.2331,50500.0
2009-07-06 10:55:00,43.07,43.1,43.04,43.07,22700.0,37.2331,37.259,37.2072,37.2331,22700.0
2009-07-06 11:00:00,43.08,43.1,43.05,43.06,8300.0,37.2418,37.259,37.2158,37.2245,8300.0
2009-07-06 11:05:00,43.06,43.09,43.04,43.06,26100.0,37.2245,37.2504,37.2072,37.2245,26100.0
2009-07-06 11:10:00,43.07,43.13,43.06,43.12,15500.0,37.2331,37.285,37.2245,37.2763,15500.0
2009-07-06 11:15:00,43.12,43.12,43.07,43.08,7400.0,37.2763,37.2763,37.2331,37.2418,7400.0
2009-07-06 11:20:00,43.09,43.11,43.07,43.09,28700.0,37.2504,37.2677,37.2331,37.2504,28700.0
2009-07-06 11:25:00,43.1,43.14,43.08,43.13,16100.0,37.259,37.2936,37.2418,37.285,16100.0
2009-07-06 11:30:00,43.13,43.13,43.09,43.1,12400.0,37.285,37.285,37.2504,37.259,12400.0
2009-07-06 11:35:00,43.1,43.14,43.09,43.1,23400.0,37.259,37.2936,37.2504,37.259,23400.0
2009-07-06 11:40:00,43.1,43.13,43.09,43.1,15100.0,37.259,37.285,37.2504,37.259,15100.0
2009-07-06 11:45:00,43.1,43.29,43.09,43.27,13000.0,37.259,37.4233,37.2504,37.406,13000.0
2009-07-06 11:50:00,43.27,43.29,43.12,43.13,10900.0,37.406,37.4233,37.2763,37.285,10900.0
2009-07-06 11:55:00,43.11,43.12,43.08,43.1,10400.0,37.2677,37.2763,37.2418,37.259,10400.0
2009-07-06 12:00:00,43.09,43.1,43.08,43.1,21700.0,37.2504,37.259,37.2418,37.259,21700.0
2009-07-06 12:05:00,43.1,43.12,43.08,43.1,6300.0,37.259,37.2763,37.2418,37.259,6300.0
2009-07-06 12:10:00,43.09,43.11,43.09,43.09,11200.0,37.2504,37.2677,37.2504,37.2504,11200.0
2009-07-06 12:15:00,43.1,43.1,43.09,43.09,9900.0,37.259,37.259,37.2504,37.2504,9900.0
2009-07-06 12:20:00,43.1,43.14,43.09,43.13,15000.0,37.259,37.2936,37.2504,37.285,15000.0
2009-07-06 12:25:00,43.13,43.14,43.1,43.11,10600.0,37.285,37.2936,37.259,37.2677,10600.0
2009-07-06 12:30:00,43.09,43.1,43.03,43.03,22200.0,37.2504,37.259,37.1985,37.1985,22200.0
2009-07-06 12:35:00,43.03,43.04,42.97,42.97,19200.0,37.1985,37.2072,37.1467,37.1467,19200.0
2009-07-06 12:40:00,42.97,42.98,42.9,42.92,6200.0,37.1467,37.1553,37.0861,37.1034,6200.0
2009-07-06 12:45:00,42.91,43.05,42.91,43.04,15900.0,37.0948,37.2158,37.0948,37.2072,15900.0
2009-07-06 12:50:00,43.04,43.09,43.02,43.08,9100.0,37.2072,37.2504,37.1899,37.2418,9100.0
2009-07-06 12:55:00,43.08,43.13,43.08,43.09,5900.0,37.2418,37.285,37.2418,37.2504,5900.0
2009-07-06 13:00:00,43.09,43.15,43.09,43.13,31400.0,37.2504,37.3023,37.2504,37.285,31400.0
2009-07-06 13:05:00,43.14,43.14,43.09,43.09,7900.0,37.2936,37.2936,37.2504,37.2504,7900.0
2009-07-06 13:10:00,43.09,43.14,43.08,43.12,4000.0,37.2504,37.2936,37.2418,37.2763,4000.0
2009-07-06 13:15:00,43.13,43.33,43.12,43.28,16600.0,37.285,37.4579,37.2763,37.4147,16600.0
2009-07-06 13:20:00,43.27,43.32,43.27,43.27,9900.0,37.406,37.4492,37.406,37.406,9900.0
2009-07-06 13:25:00,43.27,43.33,43.25,43.26,6100.0,37.406,37.4579,37.3887,37.3974,6100.0
2009-07-06 13:30:00,43.24,43.25,43.16,43.19,5800.0,37.3801,37.3887,37.3109,37.3368,5800.0
2009-07-06 13:35:00,43.18,43.18,43.12,43.17,10200.0,37.3282,37.3282,37.2763,37.3196,10200.0
2009-07-06 13:40:00,43.18,43.19,43.11,43.16,22600.0,37.3282,37.3368,37.2677,37.3109,22600.0
2009-07-06 13:45:00,43.17,43.22,43.16,43.22,9900.0,37.3196,37.3628,37.3109,37.3628,9900.0
2009-07-06 13:50:00,43.22,43.28,43.22,43.27,6500.0,37.3628,37.4147,37.3628,37.406,6500.0
2009-07-06 13:55:00,43.27,43.28,43.24,43.24,12100.0,37.406,37.4147,37.3801,37.3801,12100.0
2009-07-06 14:00:00,43.25,43.29,43.24,43.27,15000.0,37.3887,37.4233,37.3801,37.406,15000.0
2009-07-06 14:05:00,43.27,43.31,43.25,43.28,7900.0,37.406,37.4406,37.3887,37.4147,7900.0
2009-07-06 14:10:00,43.27,43.37,43.25,43.35,13100.0,37.406,37.4925,37.3887,37.4752,13100.0
2009-07-06 14:15:00,43.34,43.44,43.28,43.3,35100.0,37.4665,37.553,37.4147,37.4319,35100.0
2009-07-06 14:20:00,43.3,43.31,43.2,43.25,34900.0,37.4319,37.4406,37.3455,37.3887,34900.0
2009-07-06 14:25:00,43.25,43.27,43.24,43.26,3200.0,37.3887,37.406,37.3801,37.3974,3200.0
2009-07-06 14:30:00,43.26,43.33,43.24,43.33,8800.0,37.3974,37.4579,37.3801,37.4579,8800.0
2009-07-06 14:35:00,43.33,43.37,43.28,43.3,5300.0,37.4579,37.4925,37.4147,37.4319,5300.0
2009-07-06 14:40:00,43.29,43.29,43.24,43.28,6500.0,37.4233,37.4233,37.3801,37.4147,6500.0
2009-07-06 14:45:00,43.27,43.32,43.27,43.31,9500.0,37.406,37.4492,37.406,37.4406,9500.0
2009-07-06 14:50:00,43.3,43.31,43.24,43.27,26000.0,37.4319,37.4406,37.3801,37.406,26000.0
2009-07-06 14:55:00,43.25,43.39,43.25,43.38,20200.0,37.3887,37.5097,37.3887,37.5011,20200.0
2009-07-06 15:00:00,43.36,43.54,43.36,43.45,22300.0,37.4838,37.6394,37.4838,37.5616,22300.0
2009-07-06 15:05:00,43.45,43.54,43.43,43.47,20100.0,37.5616,37.6394,37.5443,37.5789,20100.0
2009-07-06 15:10:00,43.47,43.5,43.34,43.41,18000.0,37.5789,37.6048,37.4665,37.527,18000.0
2009-07-06 15:15:00,43.42,43.49,43.42,43.44,12300.0,37.5357,37.5962,37.5357,37.553,12300.0
2009-07-06 15:20:00,43.44,43.48,43.41,43.45,11500.0,37.553,37.5875,37.527,37.5616,11500.0
2009-07-06 15:25:00,43.44,43.47,43.38,43.39,13700.0,37.553,37.5789,37.5011,37.5097,13700.0
2009-07-06 15:30:00,43.39,43.39,43.27,43.3,34100.0,37.5097,37.5097,37.406,37.4319,34100.0
2009-07-06 15:35:00,43.27,43.37,43.26,43.29,25400.0,37.406,37.4925,37.3974,37.4233,25400.0
2009-07-06 15:40:00,43.3,43.54,43.29,43.47,32800.0,37.4319,37.6394,37.4233,37.5789,32800.0
2009-07-06 15:45:00,43.48,43.73,43.48,43.63,38300.0,37.5875,37.8037,37.5875,37.7172,38300.0
2009-07-06 15:50:00,43.64,43.74,43.59,43.64,35600.0,37.7259,37.8123,37.6826,37.7259,35600.0
2009-07-06 15:55:00,43.66,43.75,43.62,43.74,43000.0,37.7432,37.821,37.7086,37.8123,43000.0
2009-07-07 09:30:00,43.71,43.71,43.3,43.55,22800.0,37.7864,37.7864,37.4319,37.6481,22800.0
2009-07-07 09:35:00,43.56,43.56,43.28,43.3,26500.0,37.6567,37.6567,37.4147,37.4319,26500.0
2009-07-07 09:40:00,43.28,43.47,43.27,43.41,78800.0,37.4147,37.5789,37.406,37.527,78800.0
2009-07-07 09:45:00,43.42,43.42,43.26,43.34,21600.0,37.5357,37.5357,37.3974,37.4665,21600.0
2009-07-07 09:50:00,43.33,43.64,43.33,43.56,19100.0,37.4579,37.7259,37.4579,37.6567,19100.0
2009-07-07 09:55:00,43.56,43.59,43.37,43.42,20000.0,37.6567,37.6826,37.4925,37.5357,20000.0
2009-07-07 10:00:00,43.43,43.44,43.27,43.32,33000.0,37.5443,37.553,37.406,37.4492,33000.0
2009-07-07 10:05:00,43.31,43.42,43.28,43.35,18100.0,37.4406,37.5357,37.4147,37.4752,18100.0
2009-07-07 10:10:00,43.32,43.36,43.09,43.09,22800.0,37.4492,37.4838,37.2504,37.2504,22800.0
2009-07-07 10:15:00,43.09,43.11,42.99,43.01,19700.0,37.2504,37.2677,37.164,37.1812,19700.0
2009-07-07 10:20:00,43.0,43.03,42.91,42.95,138500.0,37.1726,37.1985,37.0948,37.1294,138500.0
2009-07-07 10:25:00,42.95,43.05,42.92,42.97,11800.0,37.1294,37.2158,37.1034,37.1467,11800.0
2009-07-07 10:30:00,42.99,42.99,42.93,42.93,6200.0,37.164,37.164,37.1121,37.1121,6200.0
2009-07-07 10:35:00,42.95,42.96,42.77,42.85,17500.0,37.1294,37.138,36.9738,37.0429,17500.0
2009-07-07 10:40:00,42.83,43.0,42.83,42.99,6500.0,37.0256,37.1726,37.0256,37.164,6500.0
2009-07-07 10:45:00,43.0,43.0,42.94,42.97,6600.0,37.1726,37.1726,37.1207,37.1467,6600.0
2009-07-07 10:50:00,42.97,42.97,42.86,42.95,8200.0,37.1467,37.1467,37.0516,37.1294,8200.0
2009-07-07 10:55:00,42.95,42.99,42.88,42.9,8500.0,37.1294,37.164,37.0689,37.0861,8500.0
2009-07-07 11:00:00,42.9,43.01,42.88,42.99,6000.0,37.0861,37.1812,37.0689,37.164,6000.0
2009-07-07 11:05:00,42.99,43.0,42.84,42.93,19000.0,37.164,37.1726,37.0343,37.1121,19000.0
2009-07-07 11:10:00,42.93,42.93,42.79,42.8,9000.0,37.1121,37.1121,36.9911,36.9997,9000.0
2009-07-07 11:15:00,42.79,42.83,42.75,42.77,13900.0,36.9911,37.0256,36.9565,36.9738,13900.0
2009-07-07 11:20:00,42.78,42.8,42.73,42.75,14000.0,36.9824,36.9997,36.9392,36.9565,14000.0
2009-07-07 11:25:00,42.73,42.73,42.57,42.57,13700.0,36.9392,36.9392,36.8009,36.8009,13700.0
2009-07-07 11:30:00,42.55,42.58,42.55,42.56,8000.0,36.7836,36.8095,36.7836,36.7922,8000.0
2009-07-07 11:35:00,42.6,42.62,42.45,42.47,9400.0,36.8268,36.8441,36.6971,36.7144,9400.0
2009-07-07 11:40:00,42.48,42.52,42.36,42.39,8600.0,36.7231,36.7576,36.6193,36.6453,8600.0
2009-07-07 11:45:00,42.37,42.46,42.35,42.42,3200.0,36.628,36.7058,36.6107,36.6712,3200.0
2009-07-07 11:50:00,42.42,42.49,42.42,42.47,7500.0,36.6712,36.7317,36.6712,36.7144,7500.0
2009-07-07 11:55:00,42.47,42.48,42.34,42.38,27200.0,36.7144,36.7231,36.602,36.6366,27200.0
2009-07-07 12:00:00,42.37,42.39,42.31,42.35,19700.0,36.628,36.6453,36.5761,36.6107,19700.0
2009-07-07 12:05:00,42.37,42.41,42.32,42.32,4600.0,36.628,36.6626,36.5848,36.5848,4600.0
2009-07-07 12:10:00,42.31,42.36,42.25,42.26,17900.0,36.5761,36.6193,36.5242,36.5329,17900.0
2009-07-07 12:15:00,42.26,42.28,42.15,42.26,21100.0,36.5329,36.5502,36.4378,36.5329,21100.0
2009-07-07 12:20:00,42.26,42.28,42.22,42.25,9200.0,36.5329,36.5502,36.4983,36.5242,9200.0
2009-07-07 12:25:00,42.26,42.27,42.2,42.24,5400.0,36.5329,36.5415,36.481,36.5156,5400.0
2009-07-07 12:30:00,42.22,42.25,42.21,42.24,2600.0,36.4983,36.5242,36.4897,36.5156,2600.0
2009-07-07 12:35:00,42.24,42.29,42.24,42.25,15000.0,36.5156,36.5588,36.5156,36.5242,15000.0
2009-07-07 12:40:00,42.22,42.23,42.13,42.14,30600.0,36.4983,36.5069,36.4205,36.4291,30600.0
2009-07-07 12:45:00,42.13,42.14,42.01,42.02,61600.0,36.4205,36.4291,36.3168,36.3254,61600.0
2009-07-07 12:50:00,42.01,42.1,41.97,42.03,89600.0,36.3168,36.3946,36.2822,36.3341,89600.0
2009-07-07 12:55:00,42.03,42.04,41.96,41.99,25700.0,36.3341,36.3427,36.2735,36.2995,25700.0
2009-07-07 13:00:00,41.99,42.02,41.99,41.99,11700.0,36.2995,36.3254,36.2995,36.2995,11700.0
2009-07-07 13:05:00,42.0,42.03,41.94,42.03,14600.0,36.3081,36.3341,36.2562,36.3341,14600.0
2009-07-07 13:10:00,42.0,42.06,41.96,42.0,42400.0,36.3081,36.36,36.2735,36.3081,42400.0
2009-07-07 13:15:00,41.99,42.08,41.96,42.06,56600.0,36.2995,36.3773,36.2735,36.36,56600.0
2009-07-07 13:20:00,42.06,42.08,41.98,42.01,15000.0,36.36,36.3773,36.2908,36.3168,15000.0
2009-07-07 13:25:00,42.01,42.02,41.93,41.96,12200.0,36.3168,36.3254,36.2476,36.2735,12200.0
2009-07-07 13:30:00,41.97,42.04,41.93,41.95,34200.0,36.2822,36.3427,36.2476,36.2649,34200.0
2009-07-07 13:35:00,41.93,42.03,41.93,41.99,14200.0,36.2476,36.3341,36.2476,36.2995,14200.0
2009-07-07 13:40:00,41.99,42.02,41.97,41.97,11000.0,36.2995,36.3254,36.2822,36.2822,11000.0
2009-07-07 13:45:00,41.97,41.99,41.85,41.87,14900.0,36.2822,36.2995,36.1784,36.1957,14900.0
2009-07-07 13:50:00,41.88,41.92,41.82,41.82,12100.0,36.2044,36.239,36.1525,36.1525,12100.0
2009-07-07 13:55:00,41.82,41.85,41.72,41.72,37100.0,36.1525,36.1784,36.0661,36.0661,37100.0
2009-07-07 14:00:00,41.74,41.77,41.7,41.75,17500.0,36.0834,36.1093,36.0488,36.092,17500.0
2009-07-07 14:05:00,41.77,41.78,41.61,41.65,13900.0,36.1093,36.1179,35.971,36.0056,13900.0
2009-07-07 14:10:00,41.67,41.76,41.67,41.74,8800.0,36.0228,36.1006,36.0228,36.0834,8800.0
2009-07-07 14:15:00,41.73,41.78,41.64,41.67,10300.0,36.0747,36.1179,35.9969,36.0228,10300.0
2009-07-07 14:20:00,41.67,41.75,41.67,41.73,7700.0,36.0228,36.092,36.0228,36.0747,7700.0
2009-07-07 14:25:00,41.76,41.77,41.72,41.74,8100.0,36.1006,36.1093,36.0661,36.0834,8100.0
2009-07-07 14:30:00,41.72,41.74,41.61,41.62,15600.0,36.0661,36.0834,35.971,35.9796,15600.0
2009-07-07 14:35:00,41.62,41.76,41.62,41.74,8600.0,35.9796,36.1006,35.9796,36.0834,8600.0
2009-07-07 14:40:00,41.73,41.79,41.67,41.71,25900.0,36.0747,36.1266,36.0228,36.0574,25900.0
2009-07-07 14:45:00,41.71,41.72,41.63,41.65,8400.0,36.0574,36.0661,35.9883,36.0056,8400.0
2009-07-07 14:50:00,41.67,41.67,41.5,41.56,30400.0,36.0228,36.0228,35.8759,35.9277,30400.0
2009-07-07 14:55:00,41.55,41.56,41.46,41.46,12900.0,35.9191,35.9277,35.8413,35.8413,12900.0
2009-07-07 15:00:00,41.47,41.48,41.36,41.36,34400.0,35.8499,35.8586,35.7549,35.7549,34400.0
2009-07-07 15:05:00,41.35,41.43,41.3,41.35,13000.0,35.7462,35.8154,35.703,35.7462,13000.0
2009-07-07 15:10:00,41.35,41.42,41.34,41.4,11800.0,35.7462,35.8067,35.7376,35.7894,11800.0
2009-07-07 15:15:00,41.4,41.51,41.36,41.49,19900.0,35.7894,35.8845,35.7549,35.8672,19900.0
2009-07-07 15:20:00,41.49,41.53,41.48,41.51,57700.0,35.8672,35.9018,35.8586,35.8845,57700.0
2009-07-07 15:25:00,41.51,41.58,41.49,41.54,35500.0,35.8845,35.945,35.8672,35.9105,35500.0
2009-07-07 15:30:00,41.53,41.54,41.49,41.5,61500.0,35.9018,35.9105,35.8672,35.8759,61500.0
2009-07-07 15:35:00,41.5,41.52,41.37,41.4,81500.0,35.8759,35.8932,35.7635,35.7894,81500.0
2009-07-07 15:40:00,41.41,41.41,41.21,41.3,53100.0,35.7981,35.7981,35.6252,35.703,53100.0
2009-07-07 15:45:00,41.3,41.39,41.08,41.1,56800.0,35.703,35.7808,35.5128,35.5301,56800.0
2009-07-07 15:50:00,41.1,41.13,40.98,41.03,175100.0,35.5301,35.556,35.4263,35.4696,175100.0
2009-07-07 15:55:00,41.04,41.06,40.97,41.01,196900.0,35.4782,35.4955,35.4177,35.4523,196900.0
2009-07-08 09:30:00,41.35,41.43,41.0,41.1,53200.0,35.7462,35.8154,35.4436,35.5301,53200.0
2009-07-08 09:35:00,41.15,41.41,41.02,41.38,54300.0,35.5733,35.7981,35.4609,35.7721,54300.0
2009-07-08 09:40:00,41.25,41.76,41.25,41.71,47500.0,35.6598,36.1006,35.6598,36.0574,47500.0
2009-07-08 09:45:00,41.78,41.95,41.4,41.79,52300.0,36.1179,36.2649,35.7894,36.1266,52300.0
2009-07-08 09:50:00,41.82,41.92,41.6,41.66,42500.0,36.1525,36.239,35.9623,36.0142,42500.0
2009-07-08 09:55:00,41.67,41.78,41.59,41.73,31600.0,36.0228,36.1179,35.9537,36.0747,31600.0
2009-07-08 10:00:00,41.72,41.9,41.64,41.85,48500.0,36.0661,36.2217,35.9969,36.1784,48500.0
2009-07-08 10:05:00,41.88,42.04,41.8,41.9,33600.0,36.2044,36.3427,36.1352,36.2217,33600.0
2009-07-08 10:10:00,41.89,42.0,41.83,41.94,29200.0,36.213,36.3081,36.1612,36.2562,29200.0
2009-07-08 10:15:00,41.93,42.13,41.91,42.07,33000.0,36.2476,36.4205,36.2303,36.3686,33000.0
2009-07-08 10:20:00,42.07,42.13,41.95,41.96,20400.0,36.3686,36.4205,36.2649,36.2735,20400.0
2009-07-08 10:25:00,41.99,42.02,41.88,42.02,19500.0,36.2995,36.3254,36.2044,36.3254,19500.0
2009-07-08 10:30:00,42.0,42.02,41.85,41.98,22600.0,36.3081,36.3254,36.1784,36.2908,22600.0
2009-07-08 10:35:00,42.0,42.0,41.69,41.78,53200.0,36.3081,36.3081,36.0401,36.1179,53200.0
2009-07-08 10:40:00,41.78,41.84,41.73,41.81,16900.0,36.1179,36.1698,36.0747,36.1439,16900.0
2009-07-08 10:45:00,41.81,41.83,41.71,41.76,18300.0,36.1439,36.1612,36.0574,36.1006,18300.0
2009-07-08 10:50:00,41.76,41.79,41.68,41.74,21600.0,36.1006,36.1266,36.0315,36.0834,21600.0
2009-07-08 10:55:00,41.71,41.74,41.67,41.67,14800.0,36.0574,36.0834,36.0228,36.0228,14800.0
2009-07-08 11:00:00,41.69,41.73,41.61,41.71,44400.0,36.0401,36.0747,35.971,36.0574,44400.0
2009-07-08 11:05:00,41.71,41.73,41.61,41.65,45400.0,36.0574,36.0747,35.971,36.0056,45400.0
2009-07-08 11:10:00,41.65,41.67,41.5,41.54,23800.0,36.0056,36.0228,35.8759,35.9105,23800.0
2009-07-08 11:15:00,41.54,41.64,41.5,41.64,29300.0,35.9105,35.9969,35.8759,35.9969,29300.0
2009-07-08 11:20:00,41.64,41.64,41.49,41.6,39600.0,35.9969,35.9969,35.8672,35.9623,39600.0
2009-07-08 11:25:00,41.61,41.74,41.6,41.66,34900.0,35.971,36.0834,35.9623,36.0142,34900.0
2009-07-08 11:30:00,41.66,41.75,41.64,41.75,39400.0,36.0142,36.092,35.9969,36.092,39400.0
2009-07-08 11:35:00,41.74,41.84,41.71,41.75,36900.0,36.0834,36.1698,36.0574,36.092,36900.0
2009-07-08 11:40:00,41.76,41.91,41.76,41.91,15800.0,36.1006,36.2303,36.1006,36.2303,15800.0
2009-07-08 11:45:00,41.9,41.91,41.87,41.88,13700.0,36.2217,36.2303,36.1957,36.2044,13700.0
2009-07-08 11:50:00,41.9,41.94,41.84,41.88,22600.0,36.2217,36.2562,36.1698,36.2044,22600.0
2009-07-08 11:55:00,41.88,41.89,41.75,41.79,18600.0,36.2044,36.213,36.092,36.1266,18600.0
2009-07-08 12:00:00,41.79,41.79,41.59,41.59,9000.0,36.1266,36.1266,35.9537,35.9537,9000.0
2009-07-08 12:05:00,41.6,41.62,41.54,41.54,10200.0,35.9623,35.9796,35.9105,35.9105,10200.0
2009-07-08 12:10:00,41.53,41.54,41.4,41.4,12400.0,35.9018,35.9105,35.7894,35.7894,12400.0
2009-07-08 12:15:00,41.39,41.43,41.25,41.25,16600.0,35.7808,35.8154,35.6598,35.6598,16600.0
2009-07-08 12:20:00,41.26,41.32,41.22,41.3,30500.0,35.6684,35.7203,35.6338,35.703,30500.0
2009-07-08 12:25:00,41.29,41.31,41.27,41.29,37700.0,35.6943,35.7116,35.677,35.6943,37700.0
2009-07-08 12:30:00,41.3,41.42,41.29,41.42,15800.0,35.703,35.8067,35.6943,35.8067,15800.0
2009-07-08 12:35:00,41.42,41.43,41.37,41.4,17600.0,35.8067,35.8154,35.7635,35.7894,17600.0
2009-07-08 12:40:00,41.4,41.49,41.36,41.46,16100.0,35.7894,35.8672,35.7549,35.8413,16100.0
2009-07-08 12:45:00,41.46,41.61,41.46,41.61,9100.0,35.8413,35.971,35.8413,35.971,9100.0
2009-07-08 12:50:00,41.6,41.69,41.59,41.64,8100.0,35.9623,36.0401,35.9537,35.9969,8100.0
2009-07-08 12:55:00,41.63,41.63,41.57,41.57,12000.0,35.9883,35.9883,35.9364,35.9364,12000.0
2009-07-08 13:00:00,41.55,41.67,41.55,41.63,16100.0,35.9191,36.0228,35.9191,35.9883,16100.0
2009-07-08 13:05:00,41.66,41.84,41.66,41.79,23700.0,36.0142,36.1698,36.0142,36.1266,23700.0
2009-07-08 13:10:00,41.77,41.85,41.67,41.81,16900.0,36.1093,36.1784,36.0228,36.1439,16900.0
2009-07-08 13:15:00,41.82,41.82,41.79,41.8,10800.0,36.1525,36.1525,36.1266,36.1352,10800.0
2009-07-08 13:20:00,41.81,41.82,41.77,41.8,10300.0,36.1439,36.1525,36.1093,36.1352,10300.0
2009-07-08 13:25:00,41.81,42.0,41.81,42.0,11300.0,36.1439,36.3081,36.1439,36.3081,11300.0
2009-07-08 13:30:00,41.97,41.99,41.92,41.94,24600.0,36.2822,36.2995,36.239,36.2562,24600.0
2009-07-08 13:35:00,41.92,41.94,41.85,41.86,19400.0,36.239,36.2562,36.1784,36.1871,19400.0
2009-07-08 13:40:00,41.86,41.86,41.8,41.81,7100.0,36.1871,36.1871,36.1352,36.1439,7100.0
2009-07-08 13:45:00,41.8,41.85,41.75,41.8,14700.0,36.1352,36.1784,36.092,36.1352,14700.0
2009-07-08 13:50:00,41.8,41.8,41.73,41.77,11200.0,36.1352,36.1352,36.0747,36.1093,11200.0
2009-07-08 13:55:00,41.77,41.82,41.75,41.76,4900.0,36.1093,36.1525,36.092,36.1006,4900.0
2009-07-08 14:00:00,41.77,41.79,41.71,41.77,9300.0,36.1093,36.1266,36.0574,36.1093,9300.0
2009-07-08 14:05:00,41.72,41.74,41.46,41.5,25700.0,36.0661,36.0834,35.8413,35.8759,25700.0
2009-07-08 14:10:00,41.51,41.52,41.42,41.49,20500.0,35.8845,35.8932,35.8067,35.8672,20500.0
2009-07-08 14:15:00,41.49,41.51,41.37,41.41,21800.0,35.8672,35.8845,35.7635,35.7981,21800.0
2009-07-08 14:20:00,41.41,41.54,41.37,41.4,23600.0,35.7981,35.9105,35.7635,35.7894,23600.0
2009-07-08 14:25:00,41.41,41.45,41.22,41.26,37900.0,35.7981,35.8327,35.6338,35.6684,37900.0
2009-07-08 14:30:00,41.27,41.37,41.23,41.24,43400.0,35.677,35.7635,35.6425,35.6511,43400.0
2009-07-08 14:35:00,41.23,41.39,41.22,41.33,36500.0,35.6425,35.7808,35.6338,35.7289,36500.0
2009-07-08 14:40:00,41.32,41.34,41.23,41.25,26100.0,35.7203,35.7376,35.6425,35.6598,26100.0
2009-07-08 14:45:00,41.25,41.3,41.2,41.28,20200.0,35.6598,35.703,35.6165,35.6857,20200.0
2009-07-08 14:50:00,41.26,41.49,41.25,41.46,33300.0,35.6684,35.8672,35.6598,35.8413,33300.0
2009-07-08 14:55:00,41.46,41.52,41.39,41.52,25500.0,35.8413,35.8932,35.7808,35.8932,25500.0
2009-07-08 15:00:00,41.53,41.61,41.4,41.48,29400.0,35.9018,35.971,35.7894,35.8586,29400.0
2009-07-08 15:05:00,41.49,41.64,41.45,41.53,23700.0,35.8672,35.9969,35.8327,35.9018,23700.0
2009-07-08 15:10:00,41.52,41.61,41.45,41.55,24300.0,35.8932,35.971,35.8327,35.9191,24300.0
2009-07-08 15:15:00,41.54,41.62,41.44,41.51,27300.0,35.9105,35.9796,35.824,35.8845,27300.0
2009-07-08 15:20:00,41.58,41.65,41.38,41.45,22500.0,35.945,36.0056,35.7721,35.8327,22500.0
2009-07-08 15:25:00,41.41,41.49,41.33,41.44,26600.0,35.7981,35.8672,35.7289,35.824,26600.0
2009-07-08 15:30:00,41.43,41.48,41.4,41.4,15500.0,35.8154,35.8586,35.7894,35.7894,15500.0
2009-07-08 15:35:00,41.41,41.64,41.4,41.58,37600.0,35.7981,35.9969,35.7894,35.945,37600.0
2009-07-08 15:40:00,41.59,41.78,41.53,41.72,40100.0,35.9537,36.1179,35.9018,36.0661,40100.0
2009-07-08 15:45:00,41.72,41.92,41.72,41.79,56400.0,36.0661,36.239,36.0661,36.1266,56400.0
2009-07-08 15:50:00,41.78,41.87,41.7,41.83,60200.0,36.1179,36.1957,36.0488,36.1612,60200.0
2009-07-08 15:55:00,41.82,41.86,41.75,41.8,90100.0,36.1525,36.1871,36.092,36.1352,90100.0
2009-07-09 09:30:00,42.13,42.72,41.95,42.01,5300.0,36.4205,36.9305,36.2649,36.3168,5300.0
2009-07-09 09:35:00,42.09,42.11,41.94,41.96,43300.0,36.3859,36.4032,36.2562,36.2735,43300.0
2009-07-09 09:40:00,41.94,42.0,41.65,41.9,33600.0,36.2562,36.3081,36.0056,36.2217,33600.0
2009-07-09 09:45:00,41.87,42.22,41.8,42.13,27800.0,36.1957,36.4983,36.1352,36.4205,27800.0
2009-07-09 09:50:00,42.11,42.41,41.98,42.41,21500.0,36.4032,36.6626,36.2908,36.6626,21500.0
2009-07-09 09:55:00,42.39,42.5,42.32,42.46,23400.0,36.6453,36.7404,36.5848,36.7058,23400.0
2009-07-09 10:00:00,42.49,42.6,42.37,42.6,23900.0,36.7317,36.8268,36.628,36.8268,23900.0
2009-07-09 10:05:00,42.59,42.85,42.59,42.85,28800.0,36.8182,37.0429,36.8182,37.0429,28800.0
2009-07-09 10:10:00,42.84,42.93,42.77,42.87,23700.0,37.0343,37.1121,36.9738,37.0602,23700.0
2009-07-09 10:15:00,42.89,43.06,42.85,43.01,29300.0,37.0775,37.2245,37.0429,37.1812,29300.0
2009-07-09 10:20:00,42.99,43.04,42.85,42.89,27600.0,37.164,37.2072,37.0429,37.0775,27600.0
2009-07-09 10:25:00,42.87,42.9,42.58,42.69,48900.0,37.0602,37.0861,36.8095,36.9046,48900.0
2009-07-09 10:30:00,42.74,42.88,42.6,42.62,23000.0,36.9478,37.0689,36.8268,36.8441,23000.0
2009-07-09 10:35:00,42.62,42.92,42.62,42.71,11200.0,36.8441,37.1034,36.8441,36.9219,11200.0
2009-07-09 10:40:00,42.72,42.98,42.72,42.94,12600.0,36.9305,37.1553,36.9305,37.1207,12600.0
2009-07-09 10:45:00,42.93,43.06,42.74,42.76,14400.0,37.1121,37.2245,36.9478,36.9651,14400.0
2009-07-09 10:50:00,42.75,42.99,42.74,42.96,7500.0,36.9565,37.164,36.9478,37.138,7500.0
2009-07-09 10:55:00,42.97,43.11,42.94,43.02,26500.0,37.1467,37.2677,37.1207,37.1899,26500.0
2009-07-09 11:00:00,43.02,43.1,42.98,43.05,46500.0,37.1899,37.259,37.1553,37.2158,46500.0
2009-07-09 11:05:00,43.08,43.08,42.96,43.0,35400.0,37.2418,37.2418,37.138,37.1726,35400.0
2009-07-09 11:10:00,43.0,43.04,42.97,43.0,12900.0,37.1726,37.2072,37.1467,37.1726,12900.0
2009-07-09 11:15:00,43.0,43.04,42.92,43.03,21400.0,37.1726,37.2072,37.1034,37.1985,21400.0
2009-07-09 11:20:00,43.01,43.13,43.0,43.11,13000.0,37.1812,37.285,37.1726,37.2677,13000.0
2009-07-09 11:25:00,43.1,43.13,42.99,43.0,4700.0,37.259,37.285,37.164,37.1726,4700.0
2009-07-09 11:30:00,42.99,43.13,42.97,43.1,20700.0,37.164,37.285,37.1467,37.259,20700.0
2009-07-09 11:35:00,43.1,43.13,43.0,43.0,6000.0,37.259,37.285,37.1726,37.1726,6000.0
2009-07-09 11:40:00,42.99,43.02,42.99,43.0,7300.0,37.164,37.1899,37.164,37.1726,7300.0
2009-07-09 11:45:00,43.01,43.12,43.01,43.09,10600.0,37.1812,37.2763,37.1812,37.2504,10600.0
2009-07-09 11:50:00,43.1,43.13,43.08,43.11,18100.0,37.259,37.285,37.2418,37.2677,18100.0
2009-07-09 11:55:00,43.12,43.12,43.08,43.1,34200.0,37.2763,37.2763,37.2418,37.259,34200.0
2009-07-09 12:00:00,43.1,43.12,43.04,43.11,31100.0,37.259,37.2763,37.2072,37.2677,31100.0
2009-07-09 12:05:00,43.12,43.16,43.12,43.15,18200.0,37.2763,37.3109,37.2763,37.3023,18200.0
2009-07-09 12:10:00,43.16,43.16,42.99,43.02,6100.0,37.3109,37.3109,37.164,37.1899,6100.0
2009-07-09 12:15:00,43.02,43.12,42.99,43.08,6900.0,37.1899,37.2763,37.164,37.2418,6900.0
2009-07-09 12:20:00,43.1,43.16,43.07,43.15,6600.0,37.259,37.3109,37.2331,37.3023,6600.0
2009-07-09 12:25:00,43.11,43.11,43.06,43.07,2700.0,37.2677,37.2677,37.2245,37.2331,2700.0
2009-07-09 12:30:00,43.09,43.11,43.06,43.06,3500.0,37.2504,37.2677,37.2245,37.2245,3500.0
2009-07-09 12:35:00,43.03,43.14,43.0,43.07,5800.0,37.1985,37.2936,37.1726,37.2331,5800.0
2009-07-09 12:40:00,43.06,43.07,43.0,43.02,3800.0,37.2245,37.2331,37.1726,37.1899,3800.0
2009-07-09 12:45:00,43.01,43.03,42.96,42.97,4100.0,37.1812,37.1985,37.138,37.1467,4100.0
2009-07-09 12:50:00,42.97,43.08,42.95,43.05,11200.0,37.1467,37.2418,37.1294,37.2158,11200.0
2009-07-09 12:55:00,43.07,43.09,43.0,43.03,5200.0,37.2331,37.2504,37.1726,37.1985,5200.0
2009-07-09 13:00:00,43.05,43.08,42.83,42.85,11300.0,37.2158,37.2418,37.0256,37.0429,11300.0
2009-07-09 13:05:00,42.81,43.0,42.81,43.0,13300.0,37.0083,37.1726,37.0083,37.1726,13300.0
2009-07-09 13:10:00,43.0,43.12,43.0,43.04,11700.0,37.1726,37.2763,37.1726,37.2072,11700.0
2009-07-09 13:15:00,43.05,43.08,42.99,43.06,4800.0,37.2158,37.2418,37.164,37.2245,4800.0
2009-07-09 13:20:00,43.05,43.07,42.95,43.0,43600.0,37.2158,37.2331,37.1294,37.1726,43600.0
2009-07-09 13:25:00,43.0,43.08,43.0,43.04,28800.0,37.1726,37.2418,37.1726,37.2072,28800.0
2009-07-09 13:30:00,43.03,43.07,42.93,42.97,6600.0,37.1985,37.2331,37.1121,37.1467,6600.0
2009-07-09 13:35:00,42.97,43.05,42.96,42.99,14500.0,37.1467,37.2158,37.138,37.164,14500.0
2009-07-09 13:40:00,42.97,43.09,42.97,43.03,11800.0,37.1467,37.2504,37.1467,37.1985,11800.0
2009-07-09 13:45:00,43.04,43.07,42.99,43.05,6600.0,37.2072,37.2331,37.164,37.2158,6600.0
2009-07-09 13:50:00,43.06,43.09,43.02,43.05,9500.0,37.2245,37.2504,37.1899,37.2158,9500.0
2009-07-09 13:55:00,43.05,43.07,43.02,43.05,5800.0,37.2158,37.2331,37.1899,37.2158,5800.0
2009-07-09 14:00:00,43.05,43.08,43.0,43.02,21600.0,37.2158,37.2418,37.1726,37.1899,21600.0
2009-07-09 14:05:00,43.02,43.06,42.98,42.98,12200.0,37.1899,37.2245,37.1553,37.1553,12200.0
2009-07-09 14:10:00,42.99,43.09,42.98,43.02,22000.0,37.164,37.2504,37.1553,37.1899,22000.0
2009-07-09 14:15:00,43.04,43.1,43.01,43.01,15500.0,37.2072,37.259,37.1812,37.1812,15500.0
2009-07-09 14:20:00,43.03,43.05,43.0,43.01,6900.0,37.1985,37.2158,37.1726,37.1812,6900.0
2009-07-09 14:25:00,43.02,43.08,43.0,43.03,23500.0,37.1899,37.2418,37.1726,37.1985,23500.0
2009-07-09 14:30:00,43.02,43.14,43.02,43.09,16200.0,37.1899,37.2936,37.1899,37.2504,16200.0
2009-07-09 14:35:00,43.08,43.12,43.05,43.1,4700.0,37.2418,37.2763,37.2158,37.259,4700.0
2009-07-09 14:40:00,43.08,43.16,43.03,43.1,19100.0,37.2418,37.3109,37.1985,37.259,19100.0
2009-07-09 14:45:00,43.1,43.17,43.07,43.15,9700.0,37.259,37.3196,37.2331,37.3023,9700.0
2009-07-09 14:50:00,43.12,43.15,43.11,43.13,6800.0,37.2763,37.3023,37.2677,37.285,6800.0
2009-07-09 14:55:00,43.14,43.14,42.96,42.97,21100.0,37.2936,37.2936,37.138,37.1467,21100.0
2009-07-09 15:00:00,42.95,42.99,42.86,42.95,23700.0,37.1294,37.164,37.0516,37.1294,23700.0
2009-07-09 15:05:00,42.91,42.96,42.81,42.81,18500.0,37.0948,37.138,37.0083,37.0083,18500.0
2009-07-09 15:10:00,42.84,42.91,42.84,42.86,7600.0,37.0343,37.0948,37.0343,37.0516,7600.0
2009-07-09 15:15:00,42.85,42.98,42.83,42.95,8000.0,37.0429,37.1553,37.0256,37.1294,8000.0
2009-07-09 15:20:00,42.95,42.97,42.82,42.86,9100.0,37.1294,37.1467,37.017,37.0516,9100.0
2009-07-09 15:25:00,42.84,42.85,42.76,42.84,16400.0,37.0343,37.0429,36.9651,37.0343,16400.0
2009-07-09 15:30:00,42.85,42.9,42.71,42.82,20800.0,37.0429,37.0861,36.9219,37.017,20800.0
2009-07-09 15:35:00,42.82,42.84,42.68,42.73,20800.0,37.017,37.0343,36.896,36.9392,20800.0
2009-07-09 15:40:00,42.75,42.77,42.65,42.66,24100.0,36.9565,36.9738,36.87,36.8787,24100.0
2009-07-09 15:45:00,42.65,42.8,42.6,42.7,22700.0,36.87,36.9997,36.8268,36.9133,22700.0
2009-07-09 15:50:00,42.71,42.72,42.58,42.61,30500.0,36.9219,36.9305,36.8095,36.8355,30500.0
2009-07-09 15:55:00,42.63,42.69,42.5,42.59,84600.0,36.8527,36.9046,36.7404,36.8182,84600.0
2009-07-10 09:30:00,42.29,42.49,41.96,42.28,7600.0,36.5588,36.7317,36.2735,36.5502,7600.0
2009-07-10 09:35:00,42.33,42.49,42.16,42.17,19400.0,36.5934,36.7317,36.4464,36.4551,19400.0
2009-07-10 09:40:00,42.18,42.36,42.13,42.13,22700.0,36.4637,36.6193,36.4205,36.4205,22700.0
2009-07-10 09:45:00,42.12,42.2,42.01,42.15,29500.0,36.4119,36.481,36.3168,36.4378,29500.0
2009-07-10 09:50:00,42.17,42.29,42.05,42.08,72400.0,36.4551,36.5588,36.3513,36.3773,72400.0
2009-07-10 09:55:00,42.06,42.08,41.75,41.92,24400.0,36.36,36.3773,36.092,36.239,24400.0
2009-07-10 10:00:00,41.89,42.02,41.64,41.91,27300.0,36.213,36.3254,35.9969,36.2303,27300.0
2009-07-10 10:05:00,41.84,42.65,41.65,41.84,10200.0,36.1698,36.87,36.0056,36.1698,10200.0
2009-07-10 10:10:00,41.92,42.07,41.8,42.02,47900.0,36.239,36.3686,36.1352,36.3254,47900.0
2009-07-10 10:15:00,42.0,42.03,41.86,41.86,10900.0,36.3081,36.3341,36.1871,36.1871,10900.0
2009-07-10 10:20:00,41.87,41.91,41.69,41.72,11700.0,36.1957,36.2303,36.0401,36.0661,11700.0
2009-07-10 10:25:00,41.73,41.73,41.6,41.62,14000.0,36.0747,36.0747,35.9623,35.9796,14000.0
2009-07-10 10:30:00,41.63,41.64,41.46,41.49,23400.0,35.9883,35.9969,35.8413,35.8672,23400.0
2009-07-10 10:35:00,41.49,41.52,41.33,41.35,26100.0,35.8672,35.8932,35.7289,35.7462,26100.0
2009-07-10 10:40:00,41.35,41.42,41.31,41.31,29400.0,35.7462,35.8067,35.7116,35.7116,29400.0
2009-07-10 10:45:00,41.3,41.53,41.3,41.5,18600.0,35.703,35.9018,35.703,35.8759,18600.0
2009-07-10 10:50:00,41.51,41.59,41.25,41.32,21100.0,35.8845,35.9537,35.6598,35.7203,21100.0
2009-07-10 10:55:00,41.31,41.46,41.24,41.24,23800.0,35.7116,35.8413,35.6511,35.6511,23800.0
2009-07-10 11:00:00,41.24,41.24,41.0,41.01,31000.0,35.6511,35.6511,35.4436,35.4523,31000.0
2009-07-10 11:05:00,41.0,41.08,41.0,41.05,33400.0,35.4436,35.5128,35.4436,35.4869,33400.0
2009-07-10 11:10:00,41.05,41.06,40.75,40.81,54400.0,35.4869,35.4955,35.2275,35.2794,54400.0
2009-07-10 11:15:00,40.78,40.81,40.51,40.51,70600.0,35.2535,35.2794,35.02,35.02,70600.0
2009-07-10 11:20:00,40.52,40.66,40.38,40.4,82100.0,35.0287,35.1497,34.9077,34.925,82100.0
2009-07-10 11:25:00,40.4,40.4,39.96,39.96,137800.0,34.925,34.925,34.5446,34.5446,137800.0
2009-07-10 11:30:00,39.96,40.02,39.65,39.69,181500.0,34.5446,34.5964,34.2766,34.3112,181500.0
2009-07-10 11:35:00,39.74,39.95,39.67,39.89,122500.0,34.3544,34.5359,34.2939,34.4841,122500.0
2009-07-10 11:40:00,39.84,39.95,39.84,39.91,30900.0,34.4408,34.5359,34.4408,34.5014,30900.0
2009-07-10 11:45:00,39.9,40.0,39.9,39.97,31700.0,34.4927,34.5792,34.4927,34.5532,31700.0
2009-07-10 11:50:00,39.97,40.17,39.92,40.15,157400.0,34.5532,34.7261,34.51,34.7088,157400.0
2009-07-10 11:55:00,40.15,40.16,40.05,40.1,45700.0,34.7088,34.7175,34.6224,34.6656,45700.0
2009-07-10 12:00:00,40.12,40.21,40.1,40.17,28300.0,34.6829,34.7607,34.6656,34.7261,28300.0
2009-07-10 12:05:00,40.17,40.46,40.16,40.35,71800.0,34.7261,34.9768,34.7175,34.8817,71800.0
2009-07-10 12:10:00,40.37,40.37,40.3,40.3,25300.0,34.899,34.899,34.8385,34.8385,25300.0
2009-07-10 12:15:00,40.3,40.5,40.25,40.5,45700.0,34.8385,35.0114,34.7953,35.0114,45700.0
2009-07-10 12:20:00,40.5,40.5,40.3,40.36,26400.0,35.0114,35.0114,34.8385,34.8904,26400.0
2009-07-10 12:25:00,40.37,40.59,40.37,40.59,12200.0,34.899,35.0892,34.899,35.0892,12200.0
2009-07-10 12:30:00,40.59,40.61,40.51,40.55,42100.0,35.0892,35.1065,35.02,35.0546,42100.0
2009-07-10 12:35:00,40.53,40.61,40.47,40.59,52500.0,35.0373,35.1065,34.9855,35.0892,52500.0
2009-07-10 12:40:00,40.57,40.62,40.43,40.45,21300.0,35.0719,35.1151,34.9509,34.9682,21300.0
2009-07-10 12:45:00,40.42,40.49,40.36,40.44,29700.0,34.9422,35.0028,34.8904,34.9595,29700.0
2009-07-10 12:50:00,40.43,40.49,40.32,40.32,18200.0,34.9509,35.0028,34.8558,34.8558,18200.0
2009-07-10 12:55:00,40.32,40.33,40.22,40.27,24600.0,34.8558,34.8644,34.7693,34.8126,24600.0
2009-07-10 13:00:00,40.25,40.37,40.25,40.34,14100.0,34.7953,34.899,34.7953,34.8731,14100.0
2009-07-10 13:05:00,40.34,40.36,40.19,40.19,57600.0,34.8731,34.8904,34.7434,34.7434,57600.0
2009-07-10 13:10:00,40.19,40.19,40.11,40.18,20800.0,34.7434,34.7434,34.6743,34.7348,20800.0
2009-07-10 13:15:00,40.18,40.34,40.13,40.31,11700.0,34.7348,34.8731,34.6915,34.8471,11700.0
2009-07-10 13:20:00,40.33,40.37,40.25,40.35,28200.0,34.8644,34.899,34.7953,34.8817,28200.0
2009-07-10 13:25:00,40.35,40.37,40.34,40.35,11900.0,34.8817,34.899,34.8731,34.8817,11900.0
2009-07-10 13:30:00,40.35,40.41,40.34,40.37,15400.0,34.8817,34.9336,34.8731,34.899,15400.0
2009-07-10 13:35:00,40.39,40.52,40.36,40.52,16300.0,34.9163,35.0287,34.8904,35.0287,16300.0
2009-07-10 13:40:00,40.52,40.69,40.5,40.66,16700.0,35.0287,35.1757,35.0114,35.1497,16700.0
2009-07-10 13:45:00,40.67,40.68,40.6,40.67,29100.0,35.1584,35.167,35.0978,35.1584,29100.0
2009-07-10 13:50:00,40.67,40.75,40.64,40.73,27200.0,35.1584,35.2275,35.1324,35.2102,27200.0
2009-07-10 13:55:00,40.72,40.8,40.72,40.76,19200.0,35.2016,35.2707,35.2016,35.2362,19200.0
2009-07-10 14:00:00,40.76,40.78,40.71,40.77,24400.0,35.2362,35.2535,35.1929,35.2448,24400.0
2009-07-10 14:05:00,40.77,40.78,40.73,40.73,11300.0,35.2448,35.2535,35.2102,35.2102,11300.0
2009-07-10 14:10:00,40.74,40.75,40.67,40.7,15700.0,35.2189,35.2275,35.1584,35.1843,15700.0
2009-07-10 14:15:00,40.7,40.72,40.61,40.72,9900.0,35.1843,35.2016,35.1065,35.2016,9900.0
2009-07-10 14:20:00,40.71,40.73,40.59,40.6,12500.0,35.1929,35.2102,35.0892,35.0978,12500.0
2009-07-10 14:25:00,40.59,40.6,40.51,40.56,13800.0,35.0892,35.0978,35.02,35.0633,13800.0
2009-07-10 14:30:00,40.56,40.64,40.5,40.53,15200.0,35.0633,35.1324,35.0114,35.0373,15200.0
2009-07-10 14:35:00,40.53,40.61,40.53,40.58,13600.0,35.0373,35.1065,35.0373,35.0806,13600.0
2009-07-10 14:40:00,40.57,40.66,40.57,40.61,13300.0,35.0719,35.1497,35.0719,35.1065,13300.0
2009-07-10 14:45:00,40.61,40.74,40.6,40.74,19400.0,35.1065,35.2189,35.0978,35.2189,19400.0
2009-07-10 14:50:00,40.7,40.78,40.63,40.64,23900.0,35.1843,35.2535,35.1238,35.1324,23900.0
2009-07-10 14:55:00,40.65,40.76,40.63,40.68,19100.0,35.1411,35.2362,35.1238,35.167,19100.0
2009-07-10 15:00:00,40.7,40.71,40.6,40.65,41100.0,35.1843,35.1929,35.0978,35.1411,41100.0
2009-07-10 15:05:00,40.66,40.7,40.57,40.59,16200.0,35.1497,35.1843,35.0719,35.0892,16200.0
2009-07-10 15:10:00,40.56,40.59,40.55,40.57,14600.0,35.0633,35.0892,35.0546,35.0719,14600.0
2009-07-10 15:15:00,40.58,40.65,40.57,40.63,31300.0,35.0806,35.1411,35.0719,35.1238,31300.0
2009-07-10 15:20:00,40.62,40.65,40.5,40.54,36200.0,35.1151,35.1411,35.0114,35.046,36200.0
2009-07-10 15:25:00,40.54,40.55,40.44,40.47,25100.0,35.046,35.0546,34.9595,34.9855,25100.0
2009-07-10 15:30:00,40.47,40.51,40.43,40.46,38600.0,34.9855,35.02,34.9509,34.9768,38600.0
2009-07-10 15:35:00,40.46,40.7,40.46,40.62,29100.0,34.9768,35.1843,34.9768,35.1151,29100.0
2009-07-10 15:40:00,40.62,40.67,40.57,40.67,36200.0,35.1151,35.1584,35.0719,35.1584,36200.0
2009-07-10 15:45:00,40.68,40.87,40.65,40.83,55400.0,35.167,35.3313,35.1411,35.2967,55400.0
2009-07-10 15:50:00,40.83,40.87,40.76,40.8,54200.0,35.2967,35.3313,35.2362,35.2707,54200.0
2009-07-10 15:55:00,40.8,40.86,40.53,40.6,275700.0,35.2707,35.3226,35.0373,35.0978,275700.0
2009-07-13 09:30:00,41.0,41.0,40.11,40.59,36600.0,35.4436,35.4436,34.6743,35.0892,36600.0
2009-07-13 09:35:00,40.55,40.58,39.89,39.94,61000.0,35.0546,35.0806,34.4841,34.5273,61000.0
2009-07-13 09:40:00,39.91,40.0,39.81,39.82,119800.0,34.5014,34.5792,34.4149,34.4236,119800.0
2009-07-13 09:45:00,39.89,39.99,39.74,39.86,123900.0,34.4841,34.5705,34.3544,34.4581,123900.0
2009-07-13 09:50:00,39.88,39.88,39.54,39.55,86300.0,34.4754,34.4754,34.1815,34.1901,86300.0
2009-07-13 09:55:00,39.57,39.62,39.4,39.52,85500.0,34.2074,34.2507,34.0605,34.1642,85500.0
2009-07-13 10:00:00,39.51,39.58,39.33,39.34,73800.0,34.1556,34.2161,34.0,34.0086,73800.0
2009-07-13 10:05:00,39.35,39.35,39.14,39.29,90300.0,34.0172,34.0172,33.8357,33.9654,90300.0
2009-07-13 10:10:00,39.29,39.59,39.22,39.57,49100.0,33.9654,34.2247,33.9049,34.2074,49100.0
2009-07-13 10:15:00,39.59,39.87,39.58,39.83,40800.0,34.2247,34.4668,34.2161,34.4322,40800.0
2009-07-13 10:20:00,39.82,39.85,39.5,39.58,37000.0,34.4236,34.4495,34.1469,34.2161,37000.0
2009-07-13 10:25:00,39.59,39.9,39.59,39.78,29500.0,34.2247,34.4927,34.2247,34.389,29500.0
2009-07-13 10:30:00,39.8,40.13,39.78,40.12,27400.0,34.4063,34.6915,34.389,34.6829,27400.0
2009-07-13 10:35:00,40.12,40.12,39.85,39.85,37400.0,34.6829,34.6829,34.4495,34.4495,37400.0
2009-07-13 10:40:00,39.91,40.03,39.78,39.83,13400.0,34.5014,34.6051,34.389,34.4322,13400.0
2009-07-13 10:45:00,39.87,39.87,39.67,39.73,26600.0,34.4668,34.4668,34.2939,34.3458,26600.0
2009-07-13 10:50:00,39.74,39.93,39.71,39.91,19800.0,34.3544,34.5186,34.3285,34.5014,19800.0
2009-07-13 10:55:00,39.87,40.18,39.8,40.18,25300.0,34.4668,34.7348,34.4063,34.7348,25300.0
2009-07-13 11:00:00,40.17,40.21,40.08,40.17,17000.0,34.7261,34.7607,34.6483,34.7261,17000.0
2009-07-13 11:05:00,40.17,40.28,40.17,40.25,78900.0,34.7261,34.8212,34.7261,34.7953,78900.0
2009-07-13 11:10:00,40.25,40.43,40.25,40.4,25600.0,34.7953,34.9509,34.7953,34.925,25600.0
2009-07-13 11:15:00,40.4,40.42,40.32,40.42,8700.0,34.925,34.9422,34.8558,34.9422,8700.0
2009-07-13 11:20:00,40.46,40.64,40.46,40.64,15000.0,34.9768,35.1324,34.9768,35.1324,15000.0
2009-07-13 11:25:00,40.63,40.63,40.5,40.54,4300.0,35.1238,35.1238,35.0114,35.046,4300.0
2009-07-13 11:30:00,40.59,40.81,40.59,40.8,18600.0,35.0892,35.2794,35.0892,35.2707,18600.0
2009-07-13 11:35:00,40.79,40.97,40.77,40.87,17100.0,35.2621,35.4177,35.2448,35.3313,17100.0
2009-07-13 11:40:00,40.87,40.87,40.8,40.84,8100.0,35.3313,35.3313,35.2707,35.3053,8100.0
2009-07-13 11:45:00,40.86,41.05,40.86,40.91,33200.0,35.3226,35.4869,35.3226,35.3658,33200.0
2009-07-13 11:50:00,40.91,40.96,40.82,40.88,25700.0,35.3658,35.4091,35.288,35.3399,25700.0
2009-07-13 11:55:00,40.86,41.06,40.85,41.06,12300.0,35.3226,35.4955,35.314,35.4955,12300.0
2009-07-13 12:00:00,41.06,41.11,41.03,41.04,13900.0,35.4955,35.5387,35.4696,35.4782,13900.0
2009-07-13 12:05:00,41.04,41.07,40.99,41.07,13900.0,35.4782,35.5042,35.435,35.5042,13900.0
2009-07-13 12:10:00,41.09,41.23,41.08,41.23,30200.0,35.5214,35.6425,35.5128,35.6425,30200.0
2009-07-13 12:15:00,41.23,41.29,41.19,41.24,41000.0,35.6425,35.6943,35.6079,35.6511,41000.0
2009-07-13 12:20:00,41.25,41.25,41.1,41.2,5900.0,35.6598,35.6598,35.5301,35.6165,5900.0
2009-07-13 12:25:00,41.21,41.26,41.11,41.21,12100.0,35.6252,35.6684,35.5387,35.6252,12100.0
2009-07-13 12:30:00,41.26,41.29,41.2,41.21,8200.0,35.6684,35.6943,35.6165,35.6252,8200.0
2009-07-13 12:35:00,41.21,41.33,41.2,41.29,13500.0,35.6252,35.7289,35.6165,35.6943,13500.0
2009-07-13 12:40:00,41.29,41.36,41.28,41.34,5300.0,35.6943,35.7549,35.6857,35.7376,5300.0
2009-07-13 12:45:00,41.34,41.37,41.18,41.3,14900.0,35.7376,35.7635,35.5992,35.703,14900.0
2009-07-13 12:50:00,41.3,41.31,41.14,41.14,4600.0,35.703,35.7116,35.5647,35.5647,4600.0
2009-07-13 12:55:00,41.11,41.15,41.03,41.04,5800.0,35.5387,35.5733,35.4696,35.4782,5800.0
2009-07-13 13:00:00,41.04,41.15,41.03,41.1,13800.0,35.4782,35.5733,35.4696,35.5301,13800.0
2009-07-13 13:05:00,41.1,41.27,41.1,41.26,12200.0,35.5301,35.677,35.5301,35.6684,12200.0
2009-07-13 13:10:00,41.25,41.25,41.16,41.23,9500.0,35.6598,35.6598,35.582,35.6425,9500.0
2009-07-13 13:15:00,41.22,41.31,41.2,41.28,7800.0,35.6338,35.7116,35.6165,35.6857,7800.0
2009-07-13 13:20:00,41.29,41.41,41.28,41.34,13300.0,35.6943,35.7981,35.6857,35.7376,13300.0
2009-07-13 13:25:00,41.33,41.34,41.24,41.24,8000.0,35.7289,35.7376,35.6511,35.6511,8000.0
2009-07-13 13:30:00,41.25,41.29,41.19,41.23,13100.0,35.6598,35.6943,35.6079,35.6425,13100.0
2009-07-13 13:35:00,41.23,41.29,41.2,41.26,15100.0,35.6425,35.6943,35.6165,35.6684,15100.0
2009-07-13 13:40:00,41.27,41.33,41.27,41.31,10400.0,35.677,35.7289,35.677,35.7116,10400.0
2009-07-13 13:45:00,41.32,41.41,41.3,41.32,11800.0,35.7203,35.7981,35.703,35.7203,11800.0
2009-07-13 13:50:00,41.3,41.34,41.26,41.34,4300.0,35.703,35.7376,35.6684,35.7376,4300.0
2009-07-13 13:55:00,41.34,41.36,41.2,41.2,12500.0,35.7376,35.7549,35.6165,35.6165,12500.0
2009-07-13 14:00:00,41.24,41.27,41.08,41.16,18000.0,35.6511,35.677,35.5128,35.582,18000.0
2009-07-13 14:05:00,41.17,41.22,41.09,41.13,7400.0,35.5906,35.6338,35.5214,35.556,7400.0
2009-07-13 14:10:00,41.15,41.24,41.09,41.13,6400.0,35.5733,35.6511,35.5214,35.556,6400.0
2009-07-13 14:15:00,41.11,41.17,41.03,41.07,10800.0,35.5387,35.5906,35.4696,35.5042,10800.0
2009-07-13 14:20:00,41.08,41.21,41.05,41.17,14000.0,35.5128,35.6252,35.4869,35.5906,14000.0
2009-07-13 14:25:00,41.15,41.17,41.11,41.13,4000.0,35.5733,35.5906,35.5387,35.556,4000.0
2009-07-13 14:30:00,41.13,41.15,41.05,41.08,14300.0,35.556,35.5733,35.4869,35.5128,14300.0
2009-07-13 14:35:00,41.08,41.09,41.04,41.05,9500.0,35.5128,35.5214,35.4782,35.4869,9500.0
2009-07-13 14:40:00,41.07,41.07,40.94,40.95,19900.0,35.5042,35.5042,35.3918,35.4004,19900.0
2009-07-13 14:45:00,40.95,40.95,40.89,40.95,16000.0,35.4004,35.4004,35.3485,35.4004,16000.0
2009-07-13 14:50:00,40.94,40.99,40.81,40.81,27300.0,35.3918,35.435,35.2794,35.2794,27300.0
2009-07-13 14:55:00,40.82,40.96,40.75,40.91,18900.0,35.288,35.4091,35.2275,35.3658,18900.0
2009-07-13 15:00:00,40.89,40.98,40.89,40.96,10800.0,35.3485,35.4263,35.3485,35.4091,10800.0
2009-07-13 15:05:00,40.99,41.05,40.95,40.99,13000.0,35.435,35.4869,35.4004,35.435,13000.0
2009-07-13 15:10:00,40.99,41.09,40.95,41.0,13800.0,35.435,35.5214,35.4004,35.4436,13800.0
2009-07-13 15:15:00,41.0,41.05,40.93,41.05,10500.0,35.4436,35.4869,35.3831,35.4869,10500.0
2009-07-13 15:20:00,41.04,41.08,40.99,41.05,15000.0,35.4782,35.5128,35.435,35.4869,15000.0
2009-07-13 15:25:00,41.04,41.11,41.02,41.05,12400.0,35.4782,35.5387,35.4609,35.4869,12400.0
2009-07-13 15:30:00,41.04,41.14,41.01,41.14,21400.0,35.4782,35.5647,35.4523,35.5647,21400.0
2009-07-13 15:35:00,41.13,41.23,41.09,41.22,25200.0,35.556,35.6425,35.5214,35.6338,25200.0
2009-07-13 15:40:00,41.22,41.4,41.21,41.39,40500.0,35.6338,35.7894,35.6252,35.7808,40500.0
2009-07-13 15:45:00,41.38,41.39,41.22,41.26,48900.0,35.7721,35.7808,35.6338,35.6684,48900.0
2009-07-13 15:50:00,41.26,41.36,41.25,41.32,38800.0,35.6684,35.7549,35.6598,35.7203,38800.0
2009-07-13 15:55:00,41.31,41.35,41.24,41.28,53000.0,35.7116,35.7462,35.6511,35.6857,53000.0
2009-07-14 09:30:00,40.82,41.16,40.17,40.94,49200.0,35.288,35.582,34.7261,35.3918,49200.0
2009-07-14 09:35:00,41.0,41.3,40.69,41.19,272700.0,35.4436,35.703,35.1757,35.6079,272700.0
2009-07-14 09:40:00,41.09,41.1,40.5,40.71,241100.0,35.5214,35.5301,35.0114,35.1929,241100.0
2009-07-14 09:45:00,40.69,40.97,40.65,40.9,49400.0,35.1757,35.4177,35.1411,35.3572,49400.0
2009-07-14 09:50:00,40.94,41.14,40.91,41.09,42000.0,35.3918,35.5647,35.3658,35.5214,42000.0
2009-07-14 09:55:00,41.1,41.15,41.0,41.06,35500.0,35.5301,35.5733,35.4436,35.4955,35500.0
2009-07-14 10:00:00,41.05,41.3,41.0,41.24,26800.0,35.4869,35.703,35.4436,35.6511,26800.0
2009-07-14 10:05:00,41.3,41.54,41.24,41.49,49200.0,35.703,35.9105,35.6511,35.8672,49200.0
2009-07-14 10:10:00,41.48,41.52,41.05,41.05,26200.0,35.8586,35.8932,35.4869,35.4869,26200.0
2009-07-14 10:15:00,41.05,41.1,40.95,41.0,20600.0,35.4869,35.5301,35.4004,35.4436,20600.0
2009-07-14 10:20:00,41.0,41.04,40.95,40.99,23700.0,35.4436,35.4782,35.4004,35.435,23700.0
2009-07-14 10:25:00,41.0,41.08,40.95,41.0,20100.0,35.4436,35.5128,35.4004,35.4436,20100.0
2009-07-14 10:30:00,41.01,41.02,40.9,40.92,23400.0,35.4523,35.4609,35.3572,35.3745,23400.0
2009-07-14 10:35:00,40.92,40.92,40.61,40.7,52900.0,35.3745,35.3745,35.1065,35.1843,52900.0
2009-07-14 10:40:00,40.7,40.79,40.59,40.59,38800.0,35.1843,35.2621,35.0892,35.0892,38800.0
2009-07-14 10:45:00,40.6,40.65,40.54,40.65,14900.0,35.0978,35.1411,35.046,35.1411,14900.0
2009-07-14 10:50:00,40.65,40.74,40.62,40.65,8900.0,35.1411,35.2189,35.1151,35.1411,8900.0
2009-07-14 10:55:00,40.69,40.7,40.59,40.65,15600.0,35.1757,35.1843,35.0892,35.1411,15600.0
2009-07-14 11:00:00,40.67,40.74,40.64,40.71,25100.0,35.1584,35.2189,35.1324,35.1929,25100.0
2009-07-14 11:05:00,40.73,40.85,40.73,40.78,19400.0,35.2102,35.314,35.2102,35.2535,19400.0
2009-07-14 11:10:00,40.83,40.87,40.73,40.73,5400.0,35.2967,35.3313,35.2102,35.2102,5400.0
2009-07-14 11:15:00,40.77,40.89,40.77,40.79,9300.0,35.2448,35.3485,35.2448,35.2621,9300.0
2009-07-14 11:20:00,40.8,40.84,40.74,40.76,7100.0,35.2707,35.3053,35.2189,35.2362,7100.0
2009-07-14 11:25:00,40.77,40.9,40.73,40.79,18600.0,35.2448,35.3572,35.2102,35.2621,18600.0
2009-07-14 11:30:00,40.81,40.81,40.68,40.79,9100.0,35.2794,35.2794,35.167,35.2621,9100.0
2009-07-14 11:35:00,40.82,40.9,40.8,40.88,5600.0,35.288,35.3572,35.2707,35.3399,5600.0
2009-07-14 11:40:00,40.9,40.92,40.73,40.77,8900.0,35.3572,35.3745,35.2102,35.2448,8900.0
2009-07-14 11:45:00,40.78,40.79,40.69,40.74,9600.0,35.2535,35.2621,35.1757,35.2189,9600.0
2009-07-14 11:50:00,40.76,40.93,40.76,40.93,8300.0,35.2362,35.3831,35.2362,35.3831,8300.0
2009-07-14 11:55:00,40.96,40.98,40.87,40.95,6900.0,35.4091,35.4263,35.3313,35.4004,6900.0
2009-07-14 12:00:00,40.92,40.94,40.88,40.91,6000.0,35.3745,35.3918,35.3399,35.3658,6000.0
2009-07-14 12:05:00,40.93,41.01,40.93,40.96,16800.0,35.3831,35.4523,35.3831,35.4091,16800.0
2009-07-14 12:10:00,40.95,40.99,40.93,40.94,16300.0,35.4004,35.435,35.3831,35.3918,16300.0
2009-07-14 12:15:00,40.95,40.98,40.78,40.79,44700.0,35.4004,35.4263,35.2535,35.2621,44700.0
2009-07-14 12:20:00,40.8,40.8,40.49,40.5,41600.0,35.2707,35.2707,35.0028,35.0114,41600.0
2009-07-14 12:25:00,40.53,40.6,40.52,40.6,25200.0,35.0373,35.0978,35.0287,35.0978,25200.0
2009-07-14 12:30:00,40.63,40.71,40.62,40.64,4900.0,35.1238,35.1929,35.1151,35.1324,4900.0
2009-07-14 12:35:00,40.64,40.67,40.61,40.67,5300.0,35.1324,35.1584,35.1065,35.1584,5300.0
2009-07-14 12:40:00,40.67,40.7,40.61,40.63,8400.0,35.1584,35.1843,35.1065,35.1238,8400.0
2009-07-14 12:45:00,40.64,40.83,40.64,40.79,9700.0,35.1324,35.2967,35.1324,35.2621,9700.0
2009-07-14 12:50:00,40.8,40.85,40.78,40.79,4900.0,35.2707,35.314,35.2535,35.2621,4900.0
2009-07-14 12:55:00,40.81,40.83,40.81,40.82,3100.0,35.2794,35.2967,35.2794,35.288,3100.0
2009-07-14 13:00:00,40.83,40.87,40.82,40.86,4100.0,35.2967,35.3313,35.288,35.3226,4100.0
2009-07-14 13:05:00,40.88,40.9,40.86,40.87,5600.0,35.3399,35.3572,35.3226,35.3313,5600.0
2009-07-14 13:10:00,40.87,40.93,40.83,40.86,8700.0,35.3313,35.3831,35.2967,35.3226,8700.0
2009-07-14 13:15:00,40.87,40.88,40.74,40.74,8100.0,35.3313,35.3399,35.2189,35.2189,8100.0
2009-07-14 13:20:00,40.76,40.8,40.76,40.76,5500.0,35.2362,35.2707,35.2362,35.2362,5500.0
2009-07-14 13:25:00,40.77,40.85,40.77,40.8,7800.0,35.2448,35.314,35.2448,35.2707,7800.0
2009-07-14 13:30:00,40.77,40.83,40.77,40.82,13900.0,35.2448,35.2967,35.2448,35.288,13900.0
2009-07-14 13:35:00,40.81,40.89,40.81,40.85,11000.0,35.2794,35.3485,35.2794,35.314,11000.0
2009-07-14 13:40:00,40.84,40.9,40.83,40.89,5700.0,35.3053,35.3572,35.2967,35.3485,5700.0
2009-07-14 13:45:00,40.9,40.98,40.9,40.9,7200.0,35.3572,35.4263,35.3572,35.3572,7200.0
2009-07-14 13:50:00,40.92,40.94,40.82,40.83,8800.0,35.3745,35.3918,35.288,35.2967,8800.0
2009-07-14 13:55:00,40.82,40.85,40.78,40.84,8800.0,35.288,35.314,35.2535,35.3053,8800.0
2009-07-14 14:00:00,40.85,40.87,40.7,40.71,19900.0,35.314,35.3313,35.1843,35.1929,19900.0
2009-07-14 14:05:00,40.73,40.87,40.72,40.84,10900.0,35.2102,35.3313,35.2016,35.3053,10900.0
2009-07-14 14:10:00,40.84,40.95,40.8,40.88,15200.0,35.3053,35.4004,35.2707,35.3399,15200.0
2009-07-14 14:15:00,40.87,40.94,40.84,40.84,10200.0,35.3313,35.3918,35.3053,35.3053,10200.0
2009-07-14 14:20:00,40.85,40.86,40.75,40.75,25500.0,35.314,35.3226,35.2275,35.2275,25500.0
2009-07-14 14:25:00,40.74,40.81,40.73,40.77,11500.0,35.2189,35.2794,35.2102,35.2448,11500.0
2009-07-14 14:30:00,40.76,40.81,40.72,40.74,22100.0,35.2362,35.2794,35.2016,35.2189,22100.0
2009-07-14 14:35:00,40.73,40.81,40.71,40.72,25800.0,35.2102,35.2794,35.1929,35.2016,25800.0
2009-07-14 14:40:00,40.72,40.75,40.69,40.72,33200.0,35.2016,35.2275,35.1757,35.2016,33200.0
2009-07-14 14:45:00,40.72,41.1,40.7,40.95,265700.0,35.2016,35.5301,35.1843,35.4004,265700.0
2009-07-14 14:50:00,40.94,40.97,40.85,40.87,69900.0,35.3918,35.4177,35.314,35.3313,69900.0
2009-07-14 14:55:00,40.88,41.0,40.84,41.0,76100.0,35.3399,35.4436,35.3053,35.4436,76100.0
2009-07-14 15:00:00,40.97,41.0,40.97,40.98,53500.0,35.4177,35.4436,35.4177,35.4263,53500.0
2009-07-14 15:05:00,40.99,41.08,40.97,40.99,29300.0,35.435,35.5128,35.4177,35.435,29300.0
2009-07-14 15:10:00,40.99,41.18,40.97,41.18,54600.0,35.435,35.5992,35.4177,35.5992,54600.0
2009-07-14 15:15:00,41.17,41.2,40.99,41.0,31900.0,35.5906,35.6165,35.435,35.4436,31900.0
2009-07-14 15:20:00,41.0,41.03,40.94,40.94,63800.0,35.4436,35.4696,35.3918,35.3918,63800.0
2009-07-14 15:25:00,40.93,41.04,40.9,41.01,85800.0,35.3831,35.4782,35.3572,35.4523,85800.0
2009-07-14 15:30:00,41.0,41.02,40.97,40.99,32200.0,35.4436,35.4609,35.4177,35.435,32200.0
2009-07-14 15:35:00,40.97,41.05,40.96,41.04,66000.0,35.4177,35.4869,35.4091,35.4782,66000.0
2009-07-14 15:40:00,41.04,41.09,40.96,40.99,57600.0,35.4782,35.5214,35.4091,35.435,57600.0
2009-07-14 15:45:00,41.0,41.02,40.92,40.98,119200.0,35.4436,35.4609,35.3745,35.4263,119200.0
2009-07-14 15:50:00,40.98,41.04,40.97,41.01,48900.0,35.4263,35.4782,35.4177,35.4523,48900.0
2009-07-14 15:55:00,41.02,41.11,40.98,41.09,95700.0,35.4609,35.5387,35.4263,35.5214,95700.0
2009-07-15 09:30:00,41.75,41.99,41.47,41.66,30600.0,36.092,36.2995,35.8499,36.0142,30600.0
2009-07-15 09:35:00,41.66,41.83,41.62,41.78,20100.0,36.0142,36.1612,35.9796,36.1179,20100.0
2009-07-15 09:40:00,41.83,42.13,41.81,42.13,52300.0,36.1612,36.4205,36.1439,36.4205,52300.0
2009-07-15 09:45:00,42.11,42.3,42.09,42.26,40500.0,36.4032,36.5675,36.3859,36.5329,40500.0
2009-07-15 09:50:00,42.26,42.34,42.22,42.3,41400.0,36.5329,36.602,36.4983,36.5675,41400.0
2009-07-15 09:55:00,42.32,42.45,42.28,42.29,25800.0,36.5848,36.6971,36.5502,36.5588,25800.0
2009-07-15 10:00:00,42.28,42.43,42.28,42.3,16800.0,36.5502,36.6798,36.5502,36.5675,16800.0
2009-07-15 10:05:00,42.3,42.51,42.28,42.44,44700.0,36.5675,36.749,36.5502,36.6885,44700.0
2009-07-15 10:10:00,42.44,42.44,42.19,42.24,19200.0,36.6885,36.6885,36.4724,36.5156,19200.0
2009-07-15 10:15:00,42.25,42.29,42.09,42.09,20200.0,36.5242,36.5588,36.3859,36.3859,20200.0
2009-07-15 10:20:00,42.12,42.17,42.05,42.15,15600.0,36.4119,36.4551,36.3513,36.4378,15600.0
2009-07-15 10:25:00,42.17,42.24,42.04,42.1,18600.0,36.4551,36.5156,36.3427,36.3946,18600.0
2009-07-15 10:30:00,42.11,42.16,42.06,42.06,18700.0,36.4032,36.4464,36.36,36.36,18700.0
2009-07-15 10:35:00,42.06,42.07,41.99,42.02,17000.0,36.36,36.3686,36.2995,36.3254,17000.0
2009-07-15 10:40:00,42.02,42.02,41.86,41.91,13000.0,36.3254,36.3254,36.1871,36.2303,13000.0
2009-07-15 10:45:00,41.93,42.04,41.88,42.03,12400.0,36.2476,36.3427,36.2044,36.3341,12400.0
2009-07-15 10:50:00,42.03,42.05,41.94,41.96,7700.0,36.3341,36.3513,36.2562,36.2735,7700.0
2009-07-15 10:55:00,41.98,42.1,41.98,42.07,13300.0,36.2908,36.3946,36.2908,36.3686,13300.0
2009-07-15 11:00:00,42.06,42.11,42.03,42.07,14000.0,36.36,36.4032,36.3341,36.3686,14000.0
2009-07-15 11:05:00,42.09,42.15,42.05,42.15,24400.0,36.3859,36.4378,36.3513,36.4378,24400.0
2009-07-15 11:10:00,42.16,42.25,42.16,42.24,9900.0,36.4464,36.5242,36.4464,36.5156,9900.0
2009-07-15 11:15:00,42.25,42.35,42.25,42.34,13600.0,36.5242,36.6107,36.5242,36.602,13600.0
2009-07-15 11:20:00,42.33,42.38,42.3,42.3,11100.0,36.5934,36.6366,36.5675,36.5675,11100.0
2009-07-15 11:25:00,42.3,42.34,42.27,42.27,15200.0,36.5675,36.602,36.5415,36.5415,15200.0
2009-07-15 11:30:00,42.27,42.34,42.25,42.32,8800.0,36.5415,36.602,36.5242,36.5848,8800.0
2009-07-15 11:35:00,42.32,42.34,42.3,42.32,8200.0,36.5848,36.602,36.5675,36.5848,8200.0
2009-07-15 11:40:00,42.31,42.33,42.31,42.31,3100.0,36.5761,36.5934,36.5761,36.5761,3100.0
2009-07-15 11:45:00,42.31,42.32,42.27,42.29,6600.0,36.5761,36.5848,36.5415,36.5588,6600.0
2009-07-15 11:50:00,42.29,42.29,42.24,42.26,5600.0,36.5588,36.5588,36.5156,36.5329,5600.0
2009-07-15 11:55:00,42.24,42.31,42.24,42.27,4700.0,36.5156,36.5761,36.5156,36.5415,4700.0
2009-07-15 12:00:00,42.28,42.3,42.23,42.27,7900.0,36.5502,36.5675,36.5069,36.5415,7900.0
2009-07-15 12:05:00,42.27,42.27,42.18,42.21,8400.0,36.5415,36.5415,36.4637,36.4897,8400.0
2009-07-15 12:10:00,42.22,42.25,42.2,42.22,5100.0,36.4983,36.5242,36.481,36.4983,5100.0
2009-07-15 12:15:00,42.21,42.25,42.16,42.16,7300.0,36.4897,36.5242,36.4464,36.4464,7300.0
2009-07-15 12:20:00,42.16,42.17,42.13,42.14,4300.0,36.4464,36.4551,36.4205,36.4291,4300.0
2009-07-15 12:25:00,42.14,42.14,42.05,42.07,18700.0,36.4291,36.4291,36.3513,36.3686,18700.0
2009-07-15 12:30:00,42.06,42.11,42.04,42.07,13500.0,36.36,36.4032,36.3427,36.3686,13500.0
2009-07-15 12:35:00,42.07,42.07,41.97,41.97,20900.0,36.3686,36.3686,36.2822,36.2822,20900.0
2009-07-15 12:40:00,41.96,41.96,41.91,41.92,14800.0,36.2735,36.2735,36.2303,36.239,14800.0
2009-07-15 12:45:00,41.92,41.93,41.88,41.88,6400.0,36.239,36.2476,36.2044,36.2044,6400.0
2009-07-15 12:50:00,41.89,41.89,41.78,41.8,32100.0,36.213,36.213,36.1179,36.1352,32100.0
2009-07-15 12:55:00,41.8,41.81,41.77,41.77,5500.0,36.1352,36.1439,36.1093,36.1093,5500.0
2009-07-15 13:00:00,41.78,41.78,41.77,41.78,4400.0,36.1179,36.1179,36.1093,36.1179,4400.0
2009-07-15 13:05:00,41.79,41.81,41.76,41.77,7500.0,36.1266,36.1439,36.1006,36.1093,7500.0
2009-07-15 13:10:00,41.79,41.79,41.77,41.79,4400.0,36.1266,36.1266,36.1093,36.1266,4400.0
2009-07-15 13:15:00,41.79,41.83,41.78,41.83,10400.0,36.1266,36.1612,36.1179,36.1612,10400.0
2009-07-15 13:20:00,41.82,41.83,41.78,41.81,10900.0,36.1525,36.1612,36.1179,36.1439,10900.0
2009-07-15 13:25:00,41.8,41.86,41.8,41.8,9600.0,36.1352,36.1871,36.1352,36.1352,9600.0
2009-07-15 13:30:00,41.81,41.86,41.78,41.79,14800.0,36.1439,36.1871,36.1179,36.1266,14800.0
2009-07-15 13:35:00,41.79,41.86,41.79,41.85,11900.0,36.1266,36.1871,36.1266,36.1784,11900.0
2009-07-15 13:40:00,41.86,41.96,41.86,41.94,5700.0,36.1871,36.2735,36.1871,36.2562,5700.0
2009-07-15 13:45:00,41.94,42.06,41.94,42.06,6000.0,36.2562,36.36,36.2562,36.36,6000.0
2009-07-15 13:50:00,42.04,42.13,42.04,42.1,5200.0,36.3427,36.4205,36.3427,36.3946,5200.0
2009-07-15 13:55:00,42.09,42.1,42.05,42.1,12100.0,36.3859,36.3946,36.3513,36.3946,12100.0
2009-07-15 14:00:00,42.08,42.16,42.04,42.16,14600.0,36.3773,36.4464,36.3427,36.4464,14600.0
2009-07-15 14:05:00,42.16,42.23,42.16,42.19,11700.0,36.4464,36.5069,36.4464,36.4724,11700.0
2009-07-15 14:10:00,42.17,42.19,42.15,42.17,15800.0,36.4551,36.4724,36.4378,36.4551,15800.0
2009-07-15 14:15:00,42.17,42.18,42.14,42.15,8300.0,36.4551,36.4637,36.4291,36.4378,8300.0
2009-07-15 14:20:00,42.13,42.23,42.12,42.23,11600.0,36.4205,36.5069,36.4119,36.5069,11600.0
2009-07-15 14:25:00,42.22,42.22,42.15,42.22,9100.0,36.4983,36.4983,36.4378,36.4983,9100.0
2009-07-15 14:30:00,42.22,42.32,42.22,42.28,10800.0,36.4983,36.5848,36.4983,36.5502,10800.0
2009-07-15 14:35:00,42.26,42.27,42.21,42.23,5400.0,36.5329,36.5415,36.4897,36.5069,5400.0
2009-07-15 14:40:00,42.23,42.23,42.13,42.13,8500.0,36.5069,36.5069,36.4205,36.4205,8500.0
2009-07-15 14:45:00,42.13,42.33,42.11,42.32,19100.0,36.4205,36.5934,36.4032,36.5848,19100.0
2009-07-15 14:50:00,42.31,42.31,42.18,42.2,13800.0,36.5761,36.5761,36.4637,36.481,13800.0
2009-07-15 14:55:00,42.2,42.27,42.14,42.22,16300.0,36.481,36.5415,36.4291,36.4983,16300.0
2009-07-15 15:00:00,42.23,42.25,42.18,42.18,14300.0,36.5069,36.5242,36.4637,36.4637,14300.0
2009-07-15 15:05:00,42.2,42.23,42.14,42.21,10600.0,36.481,36.5069,36.4291,36.4897,10600.0
2009-07-15 15:10:00,42.21,42.33,42.12,42.13,17200.0,36.4897,36.5934,36.4119,36.4205,17200.0
2009-07-15 15:15:00,42.13,42.16,42.1,42.14,11200.0,36.4205,36.4464,36.3946,36.4291,11200.0
2009-07-15 15:20:00,42.12,42.15,42.09,42.09,11600.0,36.4119,36.4378,36.3859,36.3859,11600.0
2009-07-15 15:25:00,42.09,42.09,41.93,41.93,16000.0,36.3859,36.3859,36.2476,36.2476,16000.0
2009-07-15 15:30:00,41.95,41.96,41.9,41.92,13600.0,36.2649,36.2735,36.2217,36.239,13600.0
2009-07-15 15:35:00,41.92,42.0,41.91,41.99,16400.0,36.239,36.3081,36.2303,36.2995,16400.0
2009-07-15 15:40:00,42.0,42.07,41.99,42.01,29400.0,36.3081,36.3686,36.2995,36.3168,29400.0
2009-07-15 15:45:00,42.0,42.02,41.93,41.99,31300.0,36.3081,36.3254,36.2476,36.2995,31300.0
2009-07-15 15:50:00,41.99,42.1,41.97,42.08,37800.0,36.2995,36.3946,36.2822,36.3773,37800.0
2009-07-15 15:55:00,42.08,42.12,42.05,42.09,41800.0,36.3773,36.4119,36.3513,36.3859,41800.0
2009-07-16 09:30:00,42.12,42.52,42.0,42.33,39800.0,36.4119,36.7576,36.3081,36.5934,39800.0
2009-07-16 09:35:00,42.36,42.56,42.22,42.55,18100.0,36.6193,36.7922,36.4983,36.7836,18100.0
2009-07-16 09:40:00,42.55,42.8,42.53,42.8,13500.0,36.7836,36.9997,36.7663,36.9997,13500.0
2009-07-16 09:45:00,42.81,42.89,42.64,42.64,11200.0,37.0083,37.0775,36.8614,36.8614,11200.0
2009-07-16 09:50:00,42.68,42.75,42.6,42.63,9500.0,36.896,36.9565,36.8268,36.8527,9500.0
2009-07-16 09:55:00,42.64,42.72,42.62,42.7,5100.0,36.8614,36.9305,36.8441,36.9133,5100.0
2009-07-16 10:00:00,42.67,42.67,42.4,42.4,35700.0,36.8873,36.8873,36.6539,36.6539,35700.0
2009-07-16 10:05:00,42.39,42.45,42.23,42.37,17400.0,36.6453,36.6971,36.5069,36.628,17400.0
2009-07-16 10:10:00,42.37,42.39,42.3,42.35,6800.0,36.628,36.6453,36.5675,36.6107,6800.0
2009-07-16 10:15:00,42.4,42.57,42.36,42.38,8300.0,36.6539,36.8009,36.6193,36.6366,8300.0
2009-07-16 10:20:00,42.37,42.44,42.33,42.41,6900.0,36.628,36.6885,36.5934,36.6626,6900.0
2009-07-16 10:25:00,42.44,42.6,42.42,42.57,10400.0,36.6885,36.8268,36.6712,36.8009,10400.0
2009-07-16 10:30:00,42.58,42.75,42.56,42.56,10400.0,36.8095,36.9565,36.7922,36.7922,10400.0
2009-07-16 10:35:00,42.54,42.59,42.45,42.48,15400.0,36.7749,36.8182,36.6971,36.7231,15400.0
2009-07-16 10:40:00,42.47,42.48,42.41,42.42,6300.0,36.7144,36.7231,36.6626,36.6712,6300.0
2009-07-16 10:45:00,42.44,42.48,42.4,42.42,20400.0,36.6885,36.7231,36.6539,36.6712,20400.0
2009-07-16 10:50:00,42.41,42.41,42.27,42.34,23200.0,36.6626,36.6626,36.5415,36.602,23200.0
2009-07-16 10:55:00,42.34,42.37,42.26,42.29,14500.0,36.602,36.628,36.5329,36.5588,14500.0
2009-07-16 11:00:00,42.27,42.34,42.25,42.25,10000.0,36.5415,36.602,36.5242,36.5242,10000.0
2009-07-16 11:05:00,42.23,42.26,42.16,42.19,15900.0,36.5069,36.5329,36.4464,36.4724,15900.0
2009-07-16 11:10:00,42.18,42.25,42.01,42.07,15400.0,36.4637,36.5242,36.3168,36.3686,15400.0
2009-07-16 11:15:00,42.05,42.08,41.97,42.0,7200.0,36.3513,36.3773,36.2822,36.3081,7200.0
2009-07-16 11:20:00,42.01,42.07,41.96,41.96,9500.0,36.3168,36.3686,36.2735,36.2735,9500.0
2009-07-16 11:25:00,41.97,41.97,41.91,41.91,13400.0,36.2822,36.2822,36.2303,36.2303,13400.0
2009-07-16 11:30:00,41.91,41.94,41.87,41.87,12900.0,36.2303,36.2562,36.1957,36.1957,12900.0
2009-07-16 11:35:00,41.87,41.95,41.81,41.94,6600.0,36.1957,36.2649,36.1439,36.2562,6600.0
2009-07-16 11:40:00,41.94,42.04,41.93,42.01,5700.0,36.2562,36.3427,36.2476,36.3168,5700.0
2009-07-16 11:45:00,42.02,42.03,41.97,42.02,4800.0,36.3254,36.3341,36.2822,36.3254,4800.0
2009-07-16 11:50:00,42.02,42.06,42.01,42.06,2900.0,36.3254,36.36,36.3168,36.36,2900.0
2009-07-16 11:55:00,42.07,42.17,42.05,42.15,7600.0,36.3686,36.4551,36.3513,36.4378,7600.0
2009-07-16 12:00:00,42.16,42.18,42.08,42.12,4900.0,36.4464,36.4637,36.3773,36.4119,4900.0
2009-07-16 12:05:00,42.16,42.17,42.14,42.14,3100.0,36.4464,36.4551,36.4291,36.4291,3100.0
2009-07-16 12:10:00,42.13,42.17,42.12,42.15,5900.0,36.4205,36.4551,36.4119,36.4378,5900.0
2009-07-16 12:15:00,42.15,42.18,42.15,42.18,2000.0,36.4378,36.4637,36.4378,36.4637,2000.0
2009-07-16 12:20:00,42.2,42.24,42.18,42.23,3800.0,36.481,36.5156,36.4637,36.5069,3800.0
2009-07-16 12:25:00,42.22,42.24,42.21,42.24,2700.0,36.4983,36.5156,36.4897,36.5156,2700.0
2009-07-16 12:30:00,42.24,42.27,42.2,42.27,5300.0,36.5156,36.5415,36.481,36.5415,5300.0
2009-07-16 12:35:00,42.25,42.26,42.2,42.21,4600.0,36.5242,36.5329,36.481,36.4897,4600.0
2009-07-16 12:40:00,42.21,42.29,42.21,42.28,2700.0,36.4897,36.5588,36.4897,36.5502,2700.0
2009-07-16 12:45:00,42.28,42.33,42.28,42.31,2800.0,36.5502,36.5934,36.5502,36.5761,2800.0
2009-07-16 12:50:00,42.32,42.32,42.26,42.26,3800.0,36.5848,36.5848,36.5329,36.5329,3800.0
2009-07-16 12:55:00,42.25,42.26,42.22,42.23,3800.0,36.5242,36.5329,36.4983,36.5069,3800.0
2009-07-16 13:00:00,42.24,42.24,42.22,42.22,2000.0,36.5156,36.5156,36.4983,36.4983,2000.0
2009-07-16 13:05:00,42.22,42.22,42.1,42.11,9200.0,36.4983,36.4983,36.3946,36.4032,9200.0
2009-07-16 13:10:00,42.11,42.12,42.06,42.08,4600.0,36.4032,36.4119,36.36,36.3773,4600.0
2009-07-16 13:15:00,42.08,42.12,42.08,42.09,5800.0,36.3773,36.4119,36.3773,36.3859,5800.0
2009-07-16 13:20:00,42.08,42.08,42.05,42.06,3300.0,36.3773,36.3773,36.3513,36.36,3300.0
2009-07-16 13:25:00,42.05,42.06,42.01,42.01,5000.0,36.3513,36.36,36.3168,36.3168,5000.0
2009-07-16 13:30:00,42.01,42.03,41.97,42.03,10900.0,36.3168,36.3341,36.2822,36.3341,10900.0
2009-07-16 13:35:00,42.03,42.03,41.99,42.01,3100.0,36.3341,36.3341,36.2995,36.3168,3100.0
2009-07-16 13:40:00,42.05,42.16,42.05,42.13,6300.0,36.3513,36.4464,36.3513,36.4205,6300.0
2009-07-16 13:45:00,42.13,42.22,42.13,42.21,2300.0,36.4205,36.4983,36.4205,36.4897,2300.0
2009-07-16 13:50:00,42.19,42.32,42.17,42.3,6500.0,36.4724,36.5848,36.4551,36.5675,6500.0
2009-07-16 13:55:00,42.29,42.36,42.28,42.36,5200.0,36.5588,36.6193,36.5502,36.6193,5200.0
2009-07-16 14:00:00,42.35,42.37,42.32,42.33,4000.0,36.6107,36.628,36.5848,36.5934,4000.0
2009-07-16 14:05:00,42.34,42.39,42.34,42.39,2100.0,36.602,36.6453,36.602,36.6453,2100.0
2009-07-16 14:10:00,42.39,42.44,42.36,42.44,5600.0,36.6453,36.6885,36.6193,36.6885,5600.0
2009-07-16 14:15:00,42.44,42.47,42.37,42.38,9600.0,36.6885,36.7144,36.628,36.6366,9600.0
2009-07-16 14:20:00,42.39,42.45,42.38,42.43,3700.0,36.6453,36.6971,36.6366,36.6798,3700.0
2009-07-16 14:25:00,42.42,42.48,42.41,42.43,10800.0,36.6712,36.7231,36.6626,36.6798,10800.0
2009-07-16 14:30:00,42.42,42.46,42.39,42.41,9500.0,36.6712,36.7058,36.6453,36.6626,9500.0
2009-07-16 14:35:00,42.41,42.48,42.4,42.47,11100.0,36.6626,36.7231,36.6539,36.7144,11100.0
2009-07-16 14:40:00,42.47,42.52,42.43,42.52,45300.0,36.7144,36.7576,36.6798,36.7576,45300.0
2009-07-16 14:45:00,42.5,42.52,42.48,42.5,17700.0,36.7404,36.7576,36.7231,36.7404,17700.0
2009-07-16 14:50:00,42.5,42.51,42.44,42.45,22900.0,36.7404,36.749,36.6885,36.6971,22900.0
2009-07-16 14:55:00,42.46,42.46,42.41,42.42,19500.0,36.7058,36.7058,36.6626,36.6712,19500.0
2009-07-16 15:00:00,42.43,42.45,42.38,42.41,18300.0,36.6798,36.6971,36.6366,36.6626,18300.0
2009-07-16 15:05:00,42.43,42.44,42.32,42.34,16400.0,36.6798,36.6885,36.5848,36.602,16400.0
2009-07-16 15:10:00,42.35,42.36,42.29,42.29,35800.0,36.6107,36.6193,36.5588,36.5588,35800.0
2009-07-16 15:15:00,42.3,42.34,42.27,42.28,24700.0,36.5675,36.602,36.5415,36.5502,24700.0
2009-07-16 15:20:00,42.28,42.31,42.24,42.26,30600.0,36.5502,36.5761,36.5156,36.5329,30600.0
2009-07-16 15:25:00,42.26,42.33,42.23,42.25,47500.0,36.5329,36.5934,36.5069,36.5242,47500.0
2009-07-16 15:30:00,42.27,42.35,42.21,42.34,35700.0,36.5415,36.6107,36.4897,36.602,35700.0
2009-07-16 15:35:00,42.34,42.44,42.32,42.44,39600.0,36.602,36.6885,36.5848,36.6885,39600.0
2009-07-16 15:40:00,42.44,42.45,42.31,42.34,85000.0,36.6885,36.6971,36.5761,36.602,85000.0
2009-07-16 15:45:00,42.35,42.36,42.24,42.26,89900.0,36.6107,36.6193,36.5156,36.5329,89900.0
2009-07-16 15:50:00,42.27,42.27,42.15,42.19,94800.0,36.5415,36.5415,36.4378,36.4724,94800.0
2009-07-16 15:55:00,42.19,42.24,42.14,42.23,59000.0,36.4724,36.5156,36.4291,36.5069,59000.0
2009-07-17 09:30:00,42.2,42.41,41.75,42.35,149900.0,36.481,36.6626,36.092,36.6107,149900.0
2009-07-17 09:35:00,42.35,42.51,42.35,42.41,27500.0,36.6107,36.749,36.6107,36.6626,27500.0
2009-07-17 09:40:00,42.39,42.45,42.08,42.08,22400.0,36.6453,36.6971,36.3773,36.3773,22400.0
2009-07-17 09:45:00,42.06,42.08,41.8,41.82,36300.0,36.36,36.3773,36.1352,36.1525,36300.0
2009-07-17 09:50:00,41.83,41.9,41.68,41.9,19000.0,36.1612,36.2217,36.0315,36.2217,19000.0
2009-07-17 09:55:00,41.88,42.01,41.87,41.96,9400.0,36.2044,36.3168,36.1957,36.2735,9400.0
2009-07-17 10:00:00,41.99,41.99,41.85,41.91,15700.0,36.2995,36.2995,36.1784,36.2303,15700.0
2009-07-17 10:05:00,41.9,41.96,41.87,41.93,20700.0,36.2217,36.2735,36.1957,36.2476,20700.0
2009-07-17 10:10:00,41.94,41.96,41.9,41.91,13200.0,36.2562,36.2735,36.2217,36.2303,13200.0
2009-07-17 10:15:00,41.9,41.96,41.85,41.91,17600.0,36.2217,36.2735,36.1784,36.2303,17600.0
2009-07-17 10:20:00,41.93,42.0,41.91,41.98,23100.0,36.2476,36.3081,36.2303,36.2908,23100.0
2009-07-17 10:25:00,41.98,42.0,41.88,41.89,20700.0,36.2908,36.3081,36.2044,36.213,20700.0
2009-07-17 10:30:00,41.89,41.91,41.79,41.87,21200.0,36.213,36.2303,36.1266,36.1957,21200.0
2009-07-17 10:35:00,41.88,41.96,41.77,41.8,19000.0,36.2044,36.2735,36.1093,36.1352,19000.0
2009-07-17 10:40:00,41.81,41.83,41.78,41.81,7300.0,36.1439,36.1612,36.1179,36.1439,7300.0
2009-07-17 10:45:00,41.83,41.87,41.7,41.7,10000.0,36.1612,36.1957,36.0488,36.0488,10000.0
2009-07-17 10:50:00,41.7,41.74,41.66,41.67,7000.0,36.0488,36.0834,36.0142,36.0228,7000.0
2009-07-17 10:55:00,41.7,41.76,41.67,41.7,10300.0,36.0488,36.1006,36.0228,36.0488,10300.0
2009-07-17 11:00:00,41.7,41.76,41.67,41.75,4900.0,36.0488,36.1006,36.0228,36.092,4900.0
2009-07-17 11:05:00,41.73,41.76,41.64,41.68,8300.0,36.0747,36.1006,35.9969,36.0315,8300.0
2009-07-17 11:10:00,41.68,41.68,41.62,41.67,7900.0,36.0315,36.0315,35.9796,36.0228,7900.0
2009-07-17 11:15:00,41.67,41.68,41.59,41.59,9800.0,36.0228,36.0315,35.9537,35.9537,9800.0
2009-07-17 11:20:00,41.59,41.7,41.57,41.7,5000.0,35.9537,36.0488,35.9364,36.0488,5000.0
2009-07-17 11:25:00,41.72,41.77,41.68,41.75,7300.0,36.0661,36.1093,36.0315,36.092,7300.0
2009-07-17 11:30:00,41.75,41.75,41.63,41.69,10000.0,36.092,36.092,35.9883,36.0401,10000.0
2009-07-17 11:35:00,41.69,41.72,41.68,41.69,5900.0,36.0401,36.0661,36.0315,36.0401,5900.0
2009-07-17 11:40:00,41.7,41.72,41.7,41.71,3300.0,36.0488,36.0661,36.0488,36.0574,3300.0
2009-07-17 11:45:00,41.71,41.73,41.67,41.67,22300.0,36.0574,36.0747,36.0228,36.0228,22300.0
2009-07-17 11:50:00,41.67,41.68,41.63,41.63,38000.0,36.0228,36.0315,35.9883,35.9883,38000.0
2009-07-17 11:55:00,41.65,41.68,41.63,41.68,18700.0,36.0056,36.0315,35.9883,36.0315,18700.0
2009-07-17 12:00:00,41.67,41.75,41.66,41.73,10800.0,36.0228,36.092,36.0142,36.0747,10800.0
2009-07-17 12:05:00,41.74,41.75,41.64,41.64,19900.0,36.0834,36.092,35.9969,35.9969,19900.0
2009-07-17 12:10:00,41.65,41.67,41.62,41.67,12900.0,36.0056,36.0228,35.9796,36.0228,12900.0
2009-07-17 12:15:00,41.67,41.73,41.65,41.73,9500.0,36.0228,36.0747,36.0056,36.0747,9500.0
2009-07-17 12:20:00,41.72,41.82,41.71,41.75,15400.0,36.0661,36.1525,36.0574,36.092,15400.0
2009-07-17 12:25:00,41.79,41.87,41.79,41.86,27700.0,36.1266,36.1957,36.1266,36.1871,27700.0
2009-07-17 12:30:00,41.88,41.98,41.73,41.74,97300.0,36.2044,36.2908,36.0747,36.0834,97300.0
2009-07-17 12:35:00,41.74,41.84,41.7,41.84,129400.0,36.0834,36.1698,36.0488,36.1698,129400.0
2009-07-17 12:40:00,41.84,41.89,41.82,41.82,7800.0,36.1698,36.213,36.1525,36.1525,7800.0
2009-07-17 12:45:00,41.82,41.86,41.77,41.81,17600.0,36.1525,36.1871,36.1093,36.1439,17600.0
2009-07-17 12:50:00,41.78,41.81,41.77,41.79,13100.0,36.1179,36.1439,36.1093,36.1266,13100.0
2009-07-17 12:55:00,41.79,41.85,41.78,41.85,12900.0,36.1266,36.1784,36.1179,36.1784,12900.0
2009-07-17 13:00:00,41.85,41.85,41.79,41.8,13200.0,36.1784,36.1784,36.1266,36.1352,13200.0
2009-07-17 13:05:00,41.8,41.83,41.79,41.81,17300.0,36.1352,36.1612,36.1266,36.1439,17300.0
2009-07-17 13:10:00,41.82,41.84,41.8,41.84,13400.0,36.1525,36.1698,36.1352,36.1698,13400.0
2009-07-17 13:15:00,41.83,41.84,41.75,41.77,30500.0,36.1612,36.1698,36.092,36.1093,30500.0
2009-07-17 13:20:00,41.78,41.8,41.75,41.75,30000.0,36.1179,36.1352,36.092,36.092,30000.0
2009-07-17 13:25:00,41.75,41.81,41.75,41.8,13600.0,36.092,36.1439,36.092,36.1352,13600.0
2009-07-17 13:30:00,41.81,41.82,41.75,41.8,33100.0,36.1439,36.1525,36.092,36.1352,33100.0
2009-07-17 13:35:00,41.82,41.93,41.78,41.93,33800.0,36.1525,36.2476,36.1179,36.2476,33800.0
2009-07-17 13:40:00,41.93,41.96,41.88,41.96,30300.0,36.2476,36.2735,36.2044,36.2735,30300.0
2009-07-17 13:45:00,41.96,42.02,41.95,42.02,17600.0,36.2735,36.3254,36.2649,36.3254,17600.0
2009-07-17 13:50:00,42.02,42.07,41.98,41.98,19800.0,36.3254,36.3686,36.2908,36.2908,19800.0
2009-07-17 13:55:00,41.98,41.98,41.88,41.88,13200.0,36.2908,36.2908,36.2044,36.2044,13200.0
2009-07-17 14:00:00,41.87,41.88,41.84,41.85,7200.0,36.1957,36.2044,36.1698,36.1784,7200.0
2009-07-17 14:05:00,41.88,41.9,41.84,41.84,8400.0,36.2044,36.2217,36.1698,36.1698,8400.0
2009-07-17 14:10:00,41.85,41.87,41.82,41.85,8400.0,36.1784,36.1957,36.1525,36.1784,8400.0
2009-07-17 14:15:00,41.86,41.86,41.75,41.75,12200.0,36.1871,36.1871,36.092,36.092,12200.0
2009-07-17 14:20:00,41.77,41.82,41.76,41.78,7700.0,36.1093,36.1525,36.1006,36.1179,7700.0
2009-07-17 14:25:00,41.79,41.81,41.77,41.79,9500.0,36.1266,36.1439,36.1093,36.1266,9500.0
2009-07-17 14:30:00,41.8,41.84,41.79,41.83,11900.0,36.1352,36.1698,36.1266,36.1612,11900.0
2009-07-17 14:35:00,41.82,41.83,41.78,41.8,7900.0,36.1525,36.1612,36.1179,36.1352,7900.0
2009-07-17 14:40:00,41.81,41.86,41.81,41.83,9500.0,36.1439,36.1871,36.1439,36.1612,9500.0
2009-07-17 14:45:00,41.84,41.87,41.8,41.83,8600.0,36.1698,36.1957,36.1352,36.1612,8600.0
2009-07-17 14:50:00,41.85,41.93,41.85,41.91,11900.0,36.1784,36.2476,36.1784,36.2303,11900.0
2009-07-17 14:55:00,41.91,41.92,41.85,41.9,10100.0,36.2303,36.239,36.1784,36.2217,10100.0
2009-07-17 15:00:00,41.91,41.95,41.87,41.87,12100.0,36.2303,36.2649,36.1957,36.1957,12100.0
2009-07-17 15:05:00,41.88,41.96,41.87,41.95,8900.0,36.2044,36.2735,36.1957,36.2649,8900.0
2009-07-17 15:10:00,41.96,41.98,41.93,41.96,12200.0,36.2735,36.2908,36.2476,36.2735,12200.0
2009-07-17 15:15:00,41.96,42.02,41.94,42.0,12500.0,36.2735,36.3254,36.2562,36.3081,12500.0
2009-07-17 15:20:00,42.01,42.03,42.0,42.02,12100.0,36.3168,36.3341,36.3081,36.3254,12100.0
2009-07-17 15:25:00,42.03,42.05,42.01,42.03,10800.0,36.3341,36.3513,36.3168,36.3341,10800.0
2009-07-17 15:30:00,42.02,42.02,41.91,41.91,18600.0,36.3254,36.3254,36.2303,36.2303,18600.0
2009-07-17 15:35:00,41.92,41.93,41.85,41.87,12900.0,36.239,36.2476,36.1784,36.1957,12900.0
2009-07-17 15:40:00,41.88,42.01,41.88,41.98,25600.0,36.2044,36.3168,36.2044,36.2908,25600.0
2009-07-17 15:45:00,41.98,42.06,41.98,42.06,22300.0,36.2908,36.36,36.2908,36.36,22300.0
2009-07-17 15:50:00,42.05,42.17,42.05,42.15,45700.0,36.3513,36.4551,36.3513,36.4378,45700.0
2009-07-17 15:55:00,42.14,42.17,42.1,42.11,56900.0,36.4291,36.4551,36.3946,36.4032,56900.0
2009-07-20 09:30:00,42.47,42.83,42.42,42.53,15300.0,36.7144,37.0256,36.6712,36.7663,15300.0
2009-07-20 09:35:00,42.5,42.78,42.46,42.51,34800.0,36.7404,36.9824,36.7058,36.749,34800.0
2009-07-20 09:40:00,42.57,42.65,42.26,42.36,17200.0,36.8009,36.87,36.5329,36.6193,17200.0
2009-07-20 09:45:00,42.34,42.5,42.34,42.43,16100.0,36.602,36.7404,36.602,36.6798,16100.0
2009-07-20 09:50:00,42.43,42.7,42.41,42.69,26400.0,36.6798,36.9133,36.6626,36.9046,26400.0
2009-07-20 09:55:00,42.68,42.8,42.66,42.79,14200.0,36.896,36.9997,36.8787,36.9911,14200.0
2009-07-20 10:00:00,42.79,42.98,42.78,42.93,31600.0,36.9911,37.1553,36.9824,37.1121,31600.0
2009-07-20 10:05:00,42.94,43.1,42.93,42.99,37200.0,37.1207,37.259,37.1121,37.164,37200.0
2009-07-20 10:10:00,42.96,43.01,42.93,42.98,17100.0,37.138,37.1812,37.1121,37.1553,17100.0
2009-07-20 10:15:00,43.0,43.07,42.99,43.02,16700.0,37.1726,37.2331,37.164,37.1899,16700.0
2009-07-20 10:20:00,43.03,43.17,43.0,43.17,16900.0,37.1985,37.3196,37.1726,37.3196,16900.0
2009-07-20 10:25:00,43.15,43.33,43.11,43.27,19400.0,37.3023,37.4579,37.2677,37.406,19400.0
2009-07-20 10:30:00,43.28,43.28,42.98,42.99,16300.0,37.4147,37.4147,37.1553,37.164,16300.0
2009-07-20 10:35:00,42.99,42.99,42.92,42.93,10600.0,37.164,37.164,37.1034,37.1121,10600.0
2009-07-20 10:40:00,42.94,43.01,42.9,42.91,9700.0,37.1207,37.1812,37.0861,37.0948,9700.0
2009-07-20 10:45:00,42.92,42.93,42.81,42.83,17000.0,37.1034,37.1121,37.0083,37.0256,17000.0
2009-07-20 10:50:00,42.82,42.82,42.72,42.73,9600.0,37.017,37.017,36.9305,36.9392,9600.0
2009-07-20 10:55:00,42.73,42.89,42.71,42.84,13300.0,36.9392,37.0775,36.9219,37.0343,13300.0
2009-07-20 11:00:00,42.82,42.95,42.82,42.86,8600.0,37.017,37.1294,37.017,37.0516,8600.0
2009-07-20 11:05:00,42.89,42.89,42.76,42.76,7600.0,37.0775,37.0775,36.9651,36.9651,7600.0
2009-07-20 11:10:00,42.75,42.8,42.75,42.79,6100.0,36.9565,36.9997,36.9565,36.9911,6100.0
2009-07-20 11:15:00,42.79,42.84,42.77,42.77,8600.0,36.9911,37.0343,36.9738,36.9738,8600.0
2009-07-20 11:20:00,42.77,42.79,42.68,42.7,10100.0,36.9738,36.9911,36.896,36.9133,10100.0
2009-07-20 11:25:00,42.7,42.79,42.67,42.75,3800.0,36.9133,36.9911,36.8873,36.9565,3800.0
2009-07-20 11:30:00,42.77,42.78,42.74,42.76,7300.0,36.9738,36.9824,36.9478,36.9651,7300.0
2009-07-20 11:35:00,42.75,42.75,42.73,42.75,3700.0,36.9565,36.9565,36.9392,36.9565,3700.0
2009-07-20 11:40:00,42.75,42.76,42.72,42.74,5300.0,36.9565,36.9651,36.9305,36.9478,5300.0
2009-07-20 11:45:00,42.75,42.85,42.75,42.83,30400.0,36.9565,37.0429,36.9565,37.0256,30400.0
2009-07-20 11:50:00,42.83,42.85,42.83,42.84,4400.0,37.0256,37.0429,37.0256,37.0343,4400.0
2009-07-20 11:55:00,42.84,42.85,42.82,42.83,6500.0,37.0343,37.0429,37.017,37.0256,6500.0
2009-07-20 12:00:00,42.84,42.85,42.83,42.85,14200.0,37.0343,37.0429,37.0256,37.0429,14200.0
2009-07-20 12:05:00,42.85,42.91,42.84,42.87,7400.0,37.0429,37.0948,37.0343,37.0602,7400.0
2009-07-20 12:10:00,42.88,42.96,42.87,42.95,4600.0,37.0689,37.138,37.0602,37.1294,4600.0
2009-07-20 12:15:00,42.95,43.0,42.95,43.0,3400.0,37.1294,37.1726,37.1294,37.1726,3400.0
2009-07-20 12:20:00,43.0,43.01,42.98,42.98,8200.0,37.1726,37.1812,37.1553,37.1553,8200.0
2009-07-20 12:25:00,42.99,43.06,42.98,43.06,7800.0,37.164,37.2245,37.1553,37.2245,7800.0
2009-07-20 12:30:00,43.06,43.1,43.06,43.09,9000.0,37.2245,37.259,37.2245,37.2504,9000.0
2009-07-20 12:35:00,43.08,43.1,43.06,43.1,7300.0,37.2418,37.259,37.2245,37.259,7300.0
2009-07-20 12:40:00,43.09,43.12,43.09,43.11,5500.0,37.2504,37.2763,37.2504,37.2677,5500.0
2009-07-20 12:45:00,43.11,43.15,43.1,43.11,12900.0,37.2677,37.3023,37.259,37.2677,12900.0
2009-07-20 12:50:00,43.12,43.12,43.05,43.05,10100.0,37.2763,37.2763,37.2158,37.2158,10100.0
2009-07-20 12:55:00,43.07,43.08,43.05,43.06,8900.0,37.2331,37.2418,37.2158,37.2245,8900.0
2009-07-20 13:00:00,43.05,43.11,43.05,43.08,11000.0,37.2158,37.2677,37.2158,37.2418,11000.0
2009-07-20 13:05:00,43.08,43.1,43.07,43.1,2300.0,37.2418,37.259,37.2331,37.259,2300.0
2009-07-20 13:10:00,43.11,43.11,43.05,43.05,7300.0,37.2677,37.2677,37.2158,37.2158,7300.0
2009-07-20 13:15:00,43.06,43.12,43.05,43.12,11400.0,37.2245,37.2763,37.2158,37.2763,11400.0
2009-07-20 13:20:00,43.11,43.12,43.1,43.11,4500.0,37.2677,37.2763,37.259,37.2677,4500.0
2009-07-20 13:25:00,43.11,43.13,43.1,43.11,8600.0,37.2677,37.285,37.259,37.2677,8600.0
2009-07-20 13:30:00,43.12,43.17,43.1,43.12,16200.0,37.2763,37.3196,37.259,37.2763,16200.0
2009-07-20 13:35:00,43.11,43.18,43.05,43.05,13500.0,37.2677,37.3282,37.2158,37.2158,13500.0
2009-07-20 13:40:00,43.05,43.17,43.05,43.1,14000.0,37.2158,37.3196,37.2158,37.259,14000.0
2009-07-20 13:45:00,43.1,43.19,43.08,43.15,9500.0,37.259,37.3368,37.2418,37.3023,9500.0
2009-07-20 13:50:00,43.15,43.19,43.15,43.17,10400.0,37.3023,37.3368,37.3023,37.3196,10400.0
2009-07-20 13:55:00,43.16,43.19,43.15,43.16,5100.0,37.3109,37.3368,37.3023,37.3109,5100.0
2009-07-20 14:00:00,43.16,43.16,43.05,43.11,6600.0,37.3109,37.3109,37.2158,37.2677,6600.0
2009-07-20 14:05:00,43.1,43.13,43.07,43.09,5900.0,37.259,37.285,37.2331,37.2504,5900.0
2009-07-20 14:10:00,43.09,43.23,43.09,43.22,10200.0,37.2504,37.3714,37.2504,37.3628,10200.0
2009-07-20 14:15:00,43.21,43.34,43.2,43.34,9400.0,37.3541,37.4665,37.3455,37.4665,9400.0
2009-07-20 14:20:00,43.34,43.36,43.26,43.26,13700.0,37.4665,37.4838,37.3974,37.3974,13700.0
2009-07-20 14:25:00,43.26,43.28,43.21,43.24,9700.0,37.3974,37.4147,37.3541,37.3801,9700.0
2009-07-20 14:30:00,43.25,43.27,43.13,43.14,26100.0,37.3887,37.406,37.285,37.2936,26100.0
2009-07-20 14:35:00,43.14,43.19,43.09,43.09,9600.0,37.2936,37.3368,37.2504,37.2504,9600.0
2009-07-20 14:40:00,43.09,43.11,43.07,43.07,12200.0,37.2504,37.2677,37.2331,37.2331,12200.0
2009-07-20 14:45:00,43.08,43.13,43.05,43.12,12800.0,37.2418,37.285,37.2158,37.2763,12800.0
2009-07-20 14:50:00,43.12,43.12,43.05,43.07,14000.0,37.2763,37.2763,37.2158,37.2331,14000.0
2009-07-20 14:55:00,43.06,43.1,43.05,43.07,7000.0,37.2245,37.259,37.2158,37.2331,7000.0
2009-07-20 15:00:00,43.07,43.21,43.05,43.19,23200.0,37.2331,37.3541,37.2158,37.3368,23200.0
2009-07-20 15:05:00,43.19,43.22,43.17,43.2,27200.0,37.3368,37.3628,37.3196,37.3455,27200.0
2009-07-20 15:10:00,43.2,43.35,43.2,43.35,60700.0,37.3455,37.4752,37.3455,37.4752,60700.0
2009-07-20 15:15:00,43.35,43.35,43.27,43.3,15100.0,37.4752,37.4752,37.406,37.4319,15100.0
2009-07-20 15:20:00,43.3,43.34,43.28,43.34,18000.0,37.4319,37.4665,37.4147,37.4665,18000.0
2009-07-20 15:25:00,43.35,43.35,43.23,43.25,26200.0,37.4752,37.4752,37.3714,37.3887,26200.0
2009-07-20 15:30:00,43.25,43.31,43.22,43.28,59100.0,37.3887,37.4406,37.3628,37.4147,59100.0
2009-07-20 15:35:00,43.28,43.34,43.2,43.33,14700.0,37.4147,37.4665,37.3455,37.4579,14700.0
2009-07-20 15:40:00,43.32,43.37,43.21,43.25,33000.0,37.4492,37.4925,37.3541,37.3887,33000.0
2009-07-20 15:45:00,43.26,43.26,43.16,43.16,18600.0,37.3974,37.3974,37.3109,37.3109,18600.0
2009-07-20 15:50:00,43.16,43.33,43.16,43.29,28800.0,37.3109,37.4579,37.3109,37.4233,28800.0
2009-07-20 15:55:00,43.3,43.3,43.14,43.18,87400.0,37.4319,37.4319,37.2936,37.3282,87400.0
2009-07-21 09:30:00,44.72,44.93,43.81,44.33,51800.0,38.6595,38.841,37.8728,38.3224,51800.0
2009-07-21 09:35:00,44.33,44.38,43.94,44.2,146300.0,38.3224,38.3656,37.9852,38.21,146300.0
2009-07-21 09:40:00,44.2,44.24,43.75,43.94,66100.0,38.21,38.2446,37.821,37.9852,66100.0
2009-07-21 09:45:00,43.99,44.2,43.93,44.13,30700.0,38.0284,38.21,37.9766,38.1495,30700.0
2009-07-21 09:50:00,44.1,44.1,44.01,44.09,95600.0,38.1235,38.1235,38.0457,38.1149,95600.0
2009-07-21 09:55:00,44.08,44.1,43.99,44.0,18500.0,38.1062,38.1235,38.0284,38.0371,18500.0
2009-07-21 10:00:00,43.99,44.09,43.57,43.61,31300.0,38.0284,38.1149,37.6653,37.6999,31300.0
2009-07-21 10:05:00,43.62,43.62,43.3,43.4,34400.0,37.7086,37.7086,37.4319,37.5184,34400.0
2009-07-21 10:10:00,43.4,43.4,43.18,43.31,39400.0,37.5184,37.5184,37.3282,37.4406,39400.0
2009-07-21 10:15:00,43.3,43.32,43.22,43.3,19900.0,37.4319,37.4492,37.3628,37.4319,19900.0
2009-07-21 10:20:00,43.29,43.37,43.23,43.3,26700.0,37.4233,37.4925,37.3714,37.4319,26700.0
2009-07-21 10:25:00,43.33,43.33,43.08,43.08,12900.0,37.4579,37.4579,37.2418,37.2418,12900.0
2009-07-21 10:30:00,43.09,43.15,43.05,43.15,43300.0,37.2504,37.3023,37.2158,37.3023,43300.0
2009-07-21 10:35:00,43.19,43.38,43.12,43.34,30500.0,37.3368,37.5011,37.2763,37.4665,30500.0
2009-07-21 10:40:00,43.34,43.36,43.18,43.25,9900.0,37.4665,37.4838,37.3282,37.3887,9900.0
2009-07-21 10:45:00,43.21,43.24,43.15,43.15,7300.0,37.3541,37.3801,37.3023,37.3023,7300.0
2009-07-21 10:50:00,43.13,43.15,42.98,43.07,87000.0,37.285,37.3023,37.1553,37.2331,87000.0
2009-07-21 10:55:00,43.06,43.15,43.02,43.11,20100.0,37.2245,37.3023,37.1899,37.2677,20100.0
2009-07-21 11:00:00,43.13,43.15,43.02,43.05,28500.0,37.285,37.3023,37.1899,37.2158,28500.0
2009-07-21 11:05:00,43.03,43.12,43.03,43.07,9200.0,37.1985,37.2763,37.1985,37.2331,9200.0
2009-07-21 11:10:00,43.08,43.08,42.93,42.95,19000.0,37.2418,37.2418,37.1121,37.1294,19000.0
2009-07-21 11:15:00,42.95,43.05,42.95,43.03,14500.0,37.1294,37.2158,37.1294,37.1985,14500.0
2009-07-21 11:20:00,43.03,43.05,42.99,42.99,11900.0,37.1985,37.2158,37.164,37.164,11900.0
2009-07-21 11:25:00,42.98,43.0,42.92,42.97,13200.0,37.1553,37.1726,37.1034,37.1467,13200.0
2009-07-21 11:30:00,42.97,42.97,42.88,42.9,12500.0,37.1467,37.1467,37.0689,37.0861,12500.0
2009-07-21 11:35:00,42.91,42.92,42.84,42.84,26900.0,37.0948,37.1034,37.0343,37.0343,26900.0
2009-07-21 11:40:00,42.86,42.86,42.65,42.66,29200.0,37.0516,37.0516,36.87,36.8787,29200.0
2009-07-21 11:45:00,42.67,42.67,42.4,42.41,26100.0,36.8873,36.8873,36.6539,36.6626,26100.0
2009-07-21 11:50:00,42.41,42.44,42.33,42.33,16900.0,36.6626,36.6885,36.5934,36.5934,16900.0
2009-07-21 11:55:00,42.33,42.33,42.07,42.1,20100.0,36.5934,36.5934,36.3686,36.3946,20100.0
2009-07-21 12:00:00,42.08,42.29,42.08,42.29,9400.0,36.3773,36.5588,36.3773,36.5588,9400.0
2009-07-21 12:05:00,42.31,42.38,42.27,42.34,7500.0,36.5761,36.6366,36.5415,36.602,7500.0
2009-07-21 12:10:00,42.34,42.47,42.3,42.47,11300.0,36.602,36.7144,36.5675,36.7144,11300.0
2009-07-21 12:15:00,42.47,42.47,42.32,42.34,7600.0,36.7144,36.7144,36.5848,36.602,7600.0
2009-07-21 12:20:00,42.33,42.33,42.14,42.14,5700.0,36.5934,36.5934,36.4291,36.4291,5700.0
2009-07-21 12:25:00,42.15,42.26,42.13,42.14,9900.0,36.4378,36.5329,36.4205,36.4291,9900.0
2009-07-21 12:30:00,42.14,42.21,42.12,42.12,15100.0,36.4291,36.4897,36.4119,36.4119,15100.0
2009-07-21 12:35:00,42.11,42.12,41.94,42.1,33700.0,36.4032,36.4119,36.2562,36.3946,33700.0
2009-07-21 12:40:00,42.1,42.21,42.1,42.17,17600.0,36.3946,36.4897,36.3946,36.4551,17600.0
2009-07-21 12:45:00,42.18,42.24,42.17,42.22,18200.0,36.4637,36.5156,36.4551,36.4983,18200.0
2009-07-21 12:50:00,42.23,42.28,42.15,42.15,14500.0,36.5069,36.5502,36.4378,36.4378,14500.0
2009-07-21 12:55:00,42.15,42.17,42.03,42.08,14500.0,36.4378,36.4551,36.3341,36.3773,14500.0
2009-07-21 13:00:00,42.1,42.17,42.08,42.15,10300.0,36.3946,36.4551,36.3773,36.4378,10300.0
2009-07-21 13:05:00,42.15,42.16,42.06,42.08,17500.0,36.4378,36.4464,36.36,36.3773,17500.0
2009-07-21 13:10:00,42.12,42.26,42.1,42.22,17500.0,36.4119,36.5329,36.3946,36.4983,17500.0
2009-07-21 13:15:00,42.25,42.26,42.16,42.18,9400.0,36.5242,36.5329,36.4464,36.4637,9400.0
2009-07-21 13:20:00,42.22,42.29,42.2,42.27,14000.0,36.4983,36.5588,36.481,36.5415,14000.0
2009-07-21 13:25:00,42.28,42.4,42.28,42.4,7500.0,36.5502,36.6539,36.5502,36.6539,7500.0
2009-07-21 13:30:00,42.4,42.43,42.29,42.33,9900.0,36.6539,36.6798,36.5588,36.5934,9900.0
2009-07-21 13:35:00,42.32,42.34,42.22,42.23,6200.0,36.5848,36.602,36.4983,36.5069,6200.0
2009-07-21 13:40:00,42.22,42.3,42.22,42.27,8900.0,36.4983,36.5675,36.4983,36.5415,8900.0
2009-07-21 13:45:00,42.28,42.37,42.24,42.3,17300.0,36.5502,36.628,36.5156,36.5675,17300.0
2009-07-21 13:50:00,42.31,42.31,42.21,42.22,6300.0,36.5761,36.5761,36.4897,36.4983,6300.0
2009-07-21 13:55:00,42.2,42.26,42.17,42.25,5600.0,36.481,36.5329,36.4551,36.5242,5600.0
2009-07-21 14:00:00,42.26,42.32,42.24,42.3,17200.0,36.5329,36.5848,36.5156,36.5675,17200.0
2009-07-21 14:05:00,42.31,42.33,42.27,42.27,14700.0,36.5761,36.5934,36.5415,36.5415,14700.0
2009-07-21 14:10:00,42.27,42.35,42.27,42.34,5200.0,36.5415,36.6107,36.5415,36.602,5200.0
2009-07-21 14:15:00,42.34,42.37,42.26,42.26,12100.0,36.602,36.628,36.5329,36.5329,12100.0
2009-07-21 14:20:00,42.26,42.32,42.25,42.32,8400.0,36.5329,36.5848,36.5242,36.5848,8400.0
2009-07-21 14:25:00,42.33,42.33,42.25,42.26,6300.0,36.5934,36.5934,36.5242,36.5329,6300.0
2009-07-21 14:30:00,42.25,42.31,42.23,42.23,9400.0,36.5242,36.5761,36.5069,36.5069,9400.0
2009-07-21 14:35:00,42.23,42.39,42.23,42.35,16500.0,36.5069,36.6453,36.5069,36.6107,16500.0
2009-07-21 14:40:00,42.35,42.35,42.26,42.33,9700.0,36.6107,36.6107,36.5329,36.5934,9700.0
2009-07-21 14:45:00,42.34,42.36,42.27,42.33,8600.0,36.602,36.6193,36.5415,36.5934,8600.0
2009-07-21 14:50:00,42.36,42.47,42.35,42.42,10500.0,36.6193,36.7144,36.6107,36.6712,10500.0
2009-07-21 14:55:00,42.41,42.42,42.33,42.35,11900.0,36.6626,36.6712,36.5934,36.6107,11900.0
2009-07-21 15:00:00,42.38,42.38,42.34,42.36,14900.0,36.6366,36.6366,36.602,36.6193,14900.0
2009-07-21 15:05:00,42.36,42.37,42.29,42.31,12300.0,36.6193,36.628,36.5588,36.5761,12300.0
2009-07-21 15:10:00,42.33,42.38,42.3,42.36,17300.0,36.5934,36.6366,36.5675,36.6193,17300.0
2009-07-21 15:15:00,42.36,42.48,42.35,42.48,12900.0,36.6193,36.7231,36.6107,36.7231,12900.0
2009-07-21 15:20:00,42.48,42.49,42.44,42.49,13800.0,36.7231,36.7317,36.6885,36.7317,13800.0
2009-07-21 15:25:00,42.5,42.54,42.44,42.45,13700.0,36.7404,36.7749,36.6885,36.6971,13700.0
2009-07-21 15:30:00,42.46,42.47,42.34,42.42,22400.0,36.7058,36.7144,36.602,36.6712,22400.0
2009-07-21 15:35:00,42.43,42.46,42.33,42.45,29800.0,36.6798,36.7058,36.5934,36.6971,29800.0
2009-07-21 15:40:00,42.43,42.6,42.42,42.51,46300.0,36.6798,36.8268,36.6712,36.749,46300.0
2009-07-21 15:45:00,42.52,42.53,42.42,42.43,27300.0,36.7576,36.7663,36.6712,36.6798,27300.0
2009-07-21 15:50:00,42.44,42.55,42.41,42.48,37800.0,36.6885,36.7836,36.6626,36.7231,37800.0
2009-07-21 15:55:00,42.49,42.61,42.46,42.61,63300.0,36.7317,36.8355,36.7058,36.8355,63300.0
2009-07-22 09:30:00,42.26,42.64,42.26,42.55,15600.0,36.5329,36.8614,36.5329,36.7836,15600.0
2009-07-22 09:35:00,42.76,42.76,42.39,42.57,18400.0,36.9651,36.9651,36.6453,36.8009,18400.0
2009-07-22 09:40:00,42.58,43.0,42.57,42.97,14800.0,36.8095,37.1726,36.8009,37.1467,14800.0
2009-07-22 09:45:00,42.94,43.08,42.77,42.82,21900.0,37.1207,37.2418,36.9738,37.017,21900.0
2009-07-22 09:50:00,42.79,43.04,42.73,43.04,17000.0,36.9911,37.2072,36.9392,37.2072,17000.0
2009-07-22 09:55:00,43.04,43.08,42.9,43.03,12900.0,37.2072,37.2418,37.0861,37.1985,12900.0
2009-07-22 10:00:00,43.04,43.3,43.04,43.19,16600.0,37.2072,37.4319,37.2072,37.3368,16600.0
2009-07-22 10:05:00,43.2,43.38,43.18,43.34,14300.0,37.3455,37.5011,37.3282,37.4665,14300.0
2009-07-22 10:10:00,43.38,43.5,43.26,43.31,21000.0,37.5011,37.6048,37.3974,37.4406,21000.0
2009-07-22 10:15:00,43.27,43.36,43.27,43.29,19000.0,37.406,37.4838,37.406,37.4233,19000.0
2009-07-22 10:20:00,43.28,43.45,43.27,43.45,21600.0,37.4147,37.5616,37.406,37.5616,21600.0
2009-07-22 10:25:00,43.45,43.46,43.2,43.29,16100.0,37.5616,37.5703,37.3455,37.4233,16100.0
2009-07-22 10:30:00,43.3,43.54,43.3,43.47,23500.0,37.4319,37.6394,37.4319,37.5789,23500.0
2009-07-22 10:35:00,43.45,43.56,43.44,43.56,11200.0,37.5616,37.6567,37.553,37.6567,11200.0
2009-07-22 10:40:00,43.58,43.65,43.48,43.48,23400.0,37.674,37.7345,37.5875,37.5875,23400.0
2009-07-22 10:45:00,43.45,43.45,43.26,43.35,42000.0,37.5616,37.5616,37.3974,37.4752,42000.0
2009-07-22 10:50:00,43.35,43.56,43.35,43.53,13400.0,37.4752,37.6567,37.4752,37.6308,13400.0
2009-07-22 10:55:00,43.53,43.8,43.53,43.8,32500.0,37.6308,37.8642,37.6308,37.8642,32500.0
2009-07-22 11:00:00,43.79,43.83,43.61,43.81,19200.0,37.8555,37.8901,37.6999,37.8728,19200.0
2009-07-22 11:05:00,43.81,43.88,43.79,43.8,16200.0,37.8728,37.9333,37.8555,37.8642,16200.0
2009-07-22 11:10:00,43.84,44.05,43.82,44.05,42900.0,37.8988,38.0803,37.8815,38.0803,42900.0
2009-07-22 11:15:00,44.03,44.34,44.01,44.28,75300.0,38.063,38.331,38.0457,38.2791,75300.0
2009-07-22 11:20:00,44.26,44.4,44.22,44.33,39400.0,38.2618,38.3829,38.2273,38.3224,39400.0
2009-07-22 11:25:00,44.34,44.37,44.25,44.35,26800.0,38.331,38.3569,38.2532,38.3396,26800.0
2009-07-22 11:30:00,44.32,44.48,44.3,44.47,39900.0,38.3137,38.452,38.2964,38.4434,39900.0
2009-07-22 11:35:00,44.45,44.47,44.35,44.4,66200.0,38.4261,38.4434,38.3396,38.3829,66200.0
2009-07-22 11:40:00,44.37,44.39,44.23,44.27,28100.0,38.3569,38.3742,38.2359,38.2705,28100.0
2009-07-22 11:45:00,44.26,44.28,44.14,44.17,16600.0,38.2618,38.2791,38.1581,38.184,16600.0
2009-07-22 11:50:00,44.14,44.3,44.13,44.25,18200.0,38.1581,38.2964,38.1495,38.2532,18200.0
2009-07-22 11:55:00,44.23,44.41,44.19,44.38,13600.0,38.2359,38.3915,38.2013,38.3656,13600.0
2009-07-22 12:00:00,44.38,44.46,44.38,44.45,11900.0,38.3656,38.4347,38.3656,38.4261,11900.0
2009-07-22 12:05:00,44.43,44.55,44.43,44.47,27100.0,38.4088,38.5125,38.4088,38.4434,27100.0
2009-07-22 12:10:00,44.47,44.51,44.4,44.42,26100.0,38.4434,38.478,38.3829,38.4002,26100.0
2009-07-22 12:15:00,44.42,44.44,44.37,44.41,10700.0,38.4002,38.4174,38.3569,38.3915,10700.0
2009-07-22 12:20:00,44.4,44.5,44.4,44.49,23300.0,38.3829,38.4693,38.3829,38.4607,23300.0
2009-07-22 12:25:00,44.5,44.75,44.5,44.72,24100.0,38.4693,38.6854,38.4693,38.6595,24100.0
2009-07-22 12:30:00,44.72,44.8,44.67,44.8,16400.0,38.6595,38.7287,38.6163,38.7287,16400.0
2009-07-22 12:35:00,44.79,45.0,44.76,44.99,43800.0,38.72,38.9016,38.6941,38.8929,43800.0
2009-07-22 12:40:00,44.97,44.98,44.9,44.93,13900.0,38.8756,38.8843,38.8151,38.841,13900.0
2009-07-22 12:45:00,44.93,45.06,44.84,45.0,16600.0,38.841,38.9534,38.7632,38.9016,16600.0
2009-07-22 12:50:00,45.01,45.02,44.91,44.93,10000.0,38.9102,38.9188,38.8238,38.841,10000.0
2009-07-22 12:55:00,44.91,45.02,44.88,44.99,15900.0,38.8238,38.9188,38.7978,38.8929,15900.0
2009-07-22 13:00:00,44.99,45.01,44.85,44.89,15600.0,38.8929,38.9102,38.7719,38.8065,15600.0
2009-07-22 13:05:00,44.89,44.92,44.85,44.89,6800.0,38.8065,38.8324,38.7719,38.8065,6800.0
2009-07-22 13:10:00,44.89,44.95,44.85,44.89,13600.0,38.8065,38.8583,38.7719,38.8065,13600.0
2009-07-22 13:15:00,44.89,44.92,44.86,44.89,13500.0,38.8065,38.8324,38.7805,38.8065,13500.0
2009-07-22 13:20:00,44.9,44.9,44.72,44.73,8400.0,38.8151,38.8151,38.6595,38.6681,8400.0
2009-07-22 13:25:00,44.73,44.73,44.62,44.69,16000.0,38.6681,38.6681,38.5731,38.6336,16000.0
2009-07-22 13:30:00,44.69,44.76,44.65,44.66,10900.0,38.6336,38.6941,38.599,38.6076,10900.0
2009-07-22 13:35:00,44.67,44.79,44.66,44.72,8400.0,38.6163,38.72,38.6076,38.6595,8400.0
2009-07-22 13:40:00,44.73,44.73,44.53,44.53,11800.0,38.6681,38.6681,38.4952,38.4952,11800.0
2009-07-22 13:45:00,44.53,44.62,44.52,44.61,10900.0,38.4952,38.5731,38.4866,38.5644,10900.0
2009-07-22 13:50:00,44.62,44.7,44.57,44.58,13100.0,38.5731,38.6422,38.5298,38.5385,13100.0
2009-07-22 13:55:00,44.58,44.64,44.54,44.61,9100.0,38.5385,38.5903,38.5039,38.5644,9100.0
2009-07-22 14:00:00,44.64,44.66,44.49,44.53,13600.0,38.5903,38.6076,38.4607,38.4952,13600.0
2009-07-22 14:05:00,44.53,44.53,44.42,44.45,31300.0,38.4952,38.4952,38.4002,38.4261,31300.0
2009-07-22 14:10:00,44.48,44.63,44.44,44.62,16500.0,38.452,38.5817,38.4174,38.5731,16500.0
2009-07-22 14:15:00,44.62,44.66,44.58,44.58,7600.0,38.5731,38.6076,38.5385,38.5385,7600.0
2009-07-22 14:20:00,44.58,44.58,44.5,44.5,6300.0,38.5385,38.5385,38.4693,38.4693,6300.0
2009-07-22 14:25:00,44.52,44.65,44.51,44.55,11500.0,38.4866,38.599,38.478,38.5125,11500.0
2009-07-22 14:30:00,44.57,44.63,44.56,44.62,5800.0,38.5298,38.5817,38.5212,38.5731,5800.0
2009-07-22 14:35:00,44.62,44.64,44.58,44.58,9500.0,38.5731,38.5903,38.5385,38.5385,9500.0
2009-07-22 14:40:00,44.6,44.71,44.6,44.66,11700.0,38.5558,38.6509,38.5558,38.6076,11700.0
2009-07-22 14:45:00,44.65,44.65,44.51,44.51,8900.0,38.599,38.599,38.478,38.478,8900.0
2009-07-22 14:50:00,44.51,44.62,44.51,44.56,13400.0,38.478,38.5731,38.478,38.5212,13400.0
2009-07-22 14:55:00,44.56,44.62,44.54,44.62,10500.0,38.5212,38.5731,38.5039,38.5731,10500.0
2009-07-22 15:00:00,44.62,44.65,44.58,44.6,11500.0,38.5731,38.599,38.5385,38.5558,11500.0
2009-07-22 15:05:00,44.6,44.6,44.44,44.52,17400.0,38.5558,38.5558,38.4174,38.4866,17400.0
2009-07-22 15:10:00,44.52,44.52,44.45,44.5,14600.0,38.4866,38.4866,38.4261,38.4693,14600.0
2009-07-22 15:15:00,44.48,44.48,44.37,44.44,16500.0,38.452,38.452,38.3569,38.4174,16500.0
2009-07-22 15:20:00,44.45,44.47,44.37,44.39,17000.0,38.4261,38.4434,38.3569,38.3742,17000.0
2009-07-22 15:25:00,44.37,44.42,44.27,44.36,21400.0,38.3569,38.4002,38.2705,38.3483,21400.0
2009-07-22 15:30:00,44.35,44.49,44.35,44.48,23700.0,38.3396,38.4607,38.3396,38.452,23700.0
2009-07-22 15:35:00,44.49,44.52,44.43,44.49,24200.0,38.4607,38.4866,38.4088,38.4607,24200.0
2009-07-22 15:40:00,44.5,44.5,44.27,44.33,43200.0,38.4693,38.4693,38.2705,38.3224,43200.0
2009-07-22 15:45:00,44.33,44.44,44.29,44.3,30500.0,38.3224,38.4174,38.2878,38.2964,30500.0
2009-07-22 15:50:00,44.3,44.41,44.3,44.35,50800.0,38.2964,38.3915,38.2964,38.3396,50800.0
2009-07-22 15:55:00,44.36,44.56,44.36,44.54,96200.0,38.3483,38.5212,38.3483,38.5039,96200.0
2009-07-23 09:30:00,44.72,44.84,44.6,44.73,8900.0,38.6595,38.7632,38.5558,38.6681,8900.0
2009-07-23 09:35:00,44.73,44.73,44.38,44.54,22700.0,38.6681,38.6681,38.3656,38.5039,22700.0
2009-07-23 09:40:00,44.6,44.7,44.42,44.42,29900.0,38.5558,38.6422,38.4002,38.4002,29900.0
2009-07-23 09:45:00,44.4,44.57,44.36,44.57,14500.0,38.3829,38.5298,38.3483,38.5298,14500.0
2009-07-23 09:50:00,44.58,44.85,44.56,44.82,11600.0,38.5385,38.7719,38.5212,38.7459,11600.0
2009-07-23 09:55:00,44.8,45.2,44.8,45.2,17300.0,38.7287,39.0745,38.7287,39.0745,17300.0
2009-07-23 10:00:00,45.24,45.28,45.08,45.25,22500.0,39.109,39.1436,38.9707,39.1177,22500.0
2009-07-23 10:05:00,45.26,45.27,44.96,45.1,46800.0,39.1263,39.135,38.867,38.988,46800.0
2009-07-23 10:10:00,45.12,45.12,44.95,44.99,27900.0,39.0053,39.0053,38.8583,38.8929,27900.0
2009-07-23 10:15:00,44.99,45.13,44.92,45.07,41900.0,38.8929,39.0139,38.8324,38.9621,41900.0
2009-07-23 10:20:00,45.05,45.31,45.05,45.18,22500.0,38.9448,39.1695,38.9448,39.0572,22500.0
2009-07-23 10:25:00,45.14,45.21,45.0,45.17,34100.0,39.0226,39.0831,38.9016,39.0485,34100.0
2009-07-23 10:30:00,45.15,45.5,45.15,45.46,23400.0,39.0312,39.3338,39.0312,39.2992,23400.0
2009-07-23 10:35:00,45.49,45.73,45.44,45.71,35000.0,39.3251,39.5326,39.2819,39.5153,35000.0
2009-07-23 10:40:00,45.7,45.81,45.63,45.68,28100.0,39.5067,39.6018,39.4462,39.4894,28100.0
2009-07-23 10:45:00,45.69,45.8,45.68,45.7,20300.0,39.498,39.5931,39.4894,39.5067,20300.0
2009-07-23 10:50:00,45.7,45.85,45.69,45.79,39700.0,39.5067,39.6364,39.498,39.5845,39700.0
2009-07-23 10:55:00,45.81,46.0,45.71,45.98,37500.0,39.6018,39.766,39.5153,39.7487,37500.0
2009-07-23 11:00:00,45.98,46.18,45.96,46.18,24400.0,39.7487,39.9216,39.7315,39.9216,24400.0
2009-07-23 11:05:00,46.17,46.25,46.15,46.15,16600.0,39.913,39.9822,39.8957,39.8957,16600.0
2009-07-23 11:10:00,46.15,46.24,46.15,46.21,10200.0,39.8957,39.9735,39.8957,39.9476,10200.0
2009-07-23 11:15:00,46.19,46.33,46.19,46.27,19500.0,39.9303,40.0513,39.9303,39.9994,19500.0
2009-07-23 11:20:00,46.29,46.47,46.26,46.45,10800.0,40.0167,40.1723,39.9908,40.155,10800.0
2009-07-23 11:25:00,46.42,46.44,46.33,46.33,6900.0,40.1291,40.1464,40.0513,40.0513,6900.0
2009-07-23 11:30:00,46.35,46.35,46.25,46.3,13100.0,40.0686,40.0686,39.9822,40.0254,13100.0
2009-07-23 11:35:00,46.3,46.48,46.28,46.42,14000.0,40.0254,40.181,40.0081,40.1291,14000.0
2009-07-23 11:40:00,46.41,46.49,46.37,46.46,12600.0,40.1205,40.1896,40.0859,40.1637,12600.0
2009-07-23 11:45:00,46.44,46.44,46.39,46.43,4600.0,40.1464,40.1464,40.1032,40.1378,4600.0
2009-07-23 11:50:00,46.43,46.49,46.42,46.45,13000.0,40.1378,40.1896,40.1291,40.155,13000.0
2009-07-23 11:55:00,46.45,46.48,46.4,46.48,9300.0,40.155,40.181,40.1118,40.181,9300.0
2009-07-23 12:00:00,46.48,46.56,46.47,46.5,16800.0,40.181,40.2501,40.1723,40.1983,16800.0
2009-07-23 12:05:00,46.5,46.57,46.46,46.55,14500.0,40.1983,40.2588,40.1637,40.2415,14500.0
2009-07-23 12:10:00,46.54,46.66,46.52,46.64,17100.0,40.2329,40.3366,40.2156,40.3193,17100.0
2009-07-23 12:15:00,46.65,46.8,46.64,46.8,15500.0,40.3279,40.4576,40.3193,40.4576,15500.0
2009-07-23 12:20:00,46.8,46.8,46.74,46.78,16300.0,40.4576,40.4576,40.4057,40.4403,16300.0
2009-07-23 12:25:00,46.77,46.85,46.68,46.85,21700.0,40.4317,40.5008,40.3539,40.5008,21700.0
2009-07-23 12:30:00,46.83,46.84,46.78,46.84,9300.0,40.4836,40.4922,40.4403,40.4922,9300.0
2009-07-23 12:35:00,46.84,46.84,46.8,46.82,9300.0,40.4922,40.4922,40.4576,40.4749,9300.0
2009-07-23 12:40:00,46.82,46.87,46.81,46.86,10800.0,40.4749,40.5181,40.4663,40.5095,10800.0
2009-07-23 12:45:00,46.84,46.91,46.84,46.88,8600.0,40.4922,40.5527,40.4922,40.5268,8600.0
2009-07-23 12:50:00,46.87,46.87,46.78,46.86,22200.0,40.5181,40.5181,40.4403,40.5095,22200.0
2009-07-23 12:55:00,46.87,46.92,46.86,46.92,13400.0,40.5181,40.5614,40.5095,40.5614,13400.0
2009-07-23 13:00:00,46.93,46.98,46.89,46.93,13600.0,40.57,40.6132,40.5354,40.57,13600.0
2009-07-23 13:05:00,46.95,46.97,46.86,46.89,9100.0,40.5873,40.6046,40.5095,40.5354,9100.0
2009-07-23 13:10:00,46.87,46.9,46.85,46.89,8300.0,40.5181,40.5441,40.5008,40.5354,8300.0
2009-07-23 13:15:00,46.88,46.88,46.81,46.85,13300.0,40.5268,40.5268,40.4663,40.5008,13300.0
2009-07-23 13:20:00,46.85,47.0,46.83,46.97,16900.0,40.5008,40.6305,40.4836,40.6046,16900.0
2009-07-23 13:25:00,46.98,47.04,46.98,46.99,13800.0,40.6132,40.6651,40.6132,40.6219,13800.0
2009-07-23 13:30:00,46.98,46.98,46.87,46.89,21700.0,40.6132,40.6132,40.5181,40.5354,21700.0
2009-07-23 13:35:00,46.89,46.97,46.85,46.93,11400.0,40.5354,40.6046,40.5008,40.57,11400.0
2009-07-23 13:40:00,46.96,47.0,46.93,46.97,19800.0,40.5959,40.6305,40.57,40.6046,19800.0
2009-07-23 13:45:00,46.96,46.97,46.93,46.94,9000.0,40.5959,40.6046,40.57,40.5786,9000.0
2009-07-23 13:50:00,46.93,46.96,46.83,46.83,15500.0,40.57,40.5959,40.4836,40.4836,15500.0
2009-07-23 13:55:00,46.87,46.87,46.78,46.79,14100.0,40.5181,40.5181,40.4403,40.449,14100.0
2009-07-23 14:00:00,46.78,46.78,46.53,46.54,36400.0,40.4403,40.4403,40.2242,40.2329,36400.0
2009-07-23 14:05:00,46.55,46.58,46.52,46.55,19000.0,40.2415,40.2674,40.2156,40.2415,19000.0
2009-07-23 14:10:00,46.53,46.6,46.53,46.59,12600.0,40.2242,40.2847,40.2242,40.2761,12600.0
2009-07-23 14:15:00,46.6,46.62,46.53,46.53,12900.0,40.2847,40.302,40.2242,40.2242,12900.0
2009-07-23 14:20:00,46.55,46.62,46.5,46.56,30300.0,40.2415,40.302,40.1983,40.2501,30300.0
2009-07-23 14:25:00,46.58,46.62,46.51,46.51,14000.0,40.2674,40.302,40.2069,40.2069,14000.0
2009-07-23 14:30:00,46.52,46.57,46.49,46.5,23600.0,40.2156,40.2588,40.1896,40.1983,23600.0
2009-07-23 14:35:00,46.5,46.62,46.5,46.54,19300.0,40.1983,40.302,40.1983,40.2329,19300.0
2009-07-23 14:40:00,46.56,46.58,46.54,46.57,10900.0,40.2501,40.2674,40.2329,40.2588,10900.0
2009-07-23 14:45:00,46.58,46.68,46.57,46.66,22700.0,40.2674,40.3539,40.2588,40.3366,22700.0
2009-07-23 14:50:00,46.67,46.71,46.66,46.7,14500.0,40.3452,40.3798,40.3366,40.3712,14500.0
2009-07-23 14:55:00,46.69,46.73,46.62,46.64,23200.0,40.3625,40.3971,40.302,40.3193,23200.0
2009-07-23 15:00:00,46.65,46.72,46.62,46.68,23400.0,40.3279,40.3885,40.302,40.3539,23400.0
2009-07-23 15:05:00,46.7,46.72,46.67,46.68,12400.0,40.3712,40.3885,40.3452,40.3539,12400.0
2009-07-23 15:10:00,46.69,46.73,46.64,46.71,25100.0,40.3625,40.3971,40.3193,40.3798,25100.0
2009-07-23 15:15:00,46.7,46.75,46.66,46.72,13900.0,40.3712,40.4144,40.3366,40.3885,13900.0
2009-07-23 15:20:00,46.7,46.77,46.67,46.77,23400.0,40.3712,40.4317,40.3452,40.4317,23400.0
2009-07-23 15:25:00,46.77,46.87,46.77,46.86,28400.0,40.4317,40.5181,40.4317,40.5095,28400.0
2009-07-23 15:30:00,46.85,46.85,46.72,46.73,38200.0,40.5008,40.5008,40.3885,40.3971,38200.0
2009-07-23 15:35:00,46.72,46.8,46.72,46.78,31700.0,40.3885,40.4576,40.3885,40.4403,31700.0
2009-07-23 15:40:00,46.78,46.97,46.78,46.96,47200.0,40.4403,40.6046,40.4403,40.5959,47200.0
2009-07-23 15:45:00,46.95,46.95,46.84,46.87,55700.0,40.5873,40.5873,40.4922,40.5181,55700.0
2009-07-23 15:50:00,46.86,46.9,46.7,46.83,71800.0,40.5095,40.5441,40.3712,40.4836,71800.0
2009-07-23 15:55:00,46.82,46.83,46.71,46.82,93200.0,40.4749,40.4836,40.3798,40.4749,93200.0
2009-07-24 09:30:00,46.55,47.0,46.55,47.0,20900.0,40.2415,40.6305,40.2415,40.6305,20900.0
2009-07-24 09:35:00,47.0,47.0,46.76,46.89,27900.0,40.6305,40.6305,40.423,40.5354,27900.0
2009-07-24 09:40:00,46.88,47.18,46.87,47.12,24400.0,40.5268,40.7861,40.5181,40.7343,24400.0
2009-07-24 09:45:00,47.12,47.34,47.12,47.26,18200.0,40.7343,40.9244,40.7343,40.8553,18200.0
2009-07-24 09:50:00,47.22,47.26,46.83,46.96,31900.0,40.8207,40.8553,40.4836,40.5959,31900.0
2009-07-24 09:55:00,46.98,47.02,46.55,46.67,17000.0,40.6132,40.6478,40.2415,40.3452,17000.0
2009-07-24 10:00:00,46.67,46.83,46.54,46.83,22000.0,40.3452,40.4836,40.2329,40.4836,22000.0
2009-07-24 10:05:00,46.82,46.93,46.74,46.85,26600.0,40.4749,40.57,40.4057,40.5008,26600.0
2009-07-24 10:10:00,46.85,46.89,46.71,46.77,15800.0,40.5008,40.5354,40.3798,40.4317,15800.0
2009-07-24 10:15:00,46.74,46.91,46.73,46.79,13300.0,40.4057,40.5527,40.3971,40.449,13300.0
2009-07-24 10:20:00,46.82,46.93,46.75,46.93,12400.0,40.4749,40.57,40.4144,40.57,12400.0
2009-07-24 10:25:00,46.92,47.06,46.8,47.06,15000.0,40.5614,40.6824,40.4576,40.6824,15000.0
2009-07-24 10:30:00,47.08,47.19,47.04,47.1,13500.0,40.6997,40.7948,40.6651,40.717,13500.0
2009-07-24 10:35:00,47.12,47.15,46.88,46.88,10800.0,40.7343,40.7602,40.5268,40.5268,10800.0
2009-07-24 10:40:00,46.91,47.0,46.91,47.0,7400.0,40.5527,40.6305,40.5527,40.6305,7400.0
2009-07-24 10:45:00,47.0,47.22,47.0,47.21,16600.0,40.6305,40.8207,40.6305,40.8121,16600.0
2009-07-24 10:50:00,47.2,47.2,46.93,46.98,10200.0,40.8034,40.8034,40.57,40.6132,10200.0
2009-07-24 10:55:00,47.01,47.04,46.98,47.0,6800.0,40.6392,40.6651,40.6132,40.6305,6800.0
2009-07-24 11:00:00,46.99,47.05,46.98,47.02,13500.0,40.6219,40.6737,40.6132,40.6478,13500.0
2009-07-24 11:05:00,46.99,46.99,46.81,46.81,7800.0,40.6219,40.6219,40.4663,40.4663,7800.0
2009-07-24 11:10:00,46.83,46.94,46.82,46.84,5900.0,40.4836,40.5786,40.4749,40.4922,5900.0
2009-07-24 11:15:00,46.85,47.02,46.84,46.95,9800.0,40.5008,40.6478,40.4922,40.5873,9800.0
2009-07-24 11:20:00,47.01,47.06,46.93,46.93,7600.0,40.6392,40.6824,40.57,40.57,7600.0
2009-07-24 11:25:00,46.94,47.0,46.93,46.98,9100.0,40.5786,40.6305,40.57,40.6132,9100.0
2009-07-24 11:30:00,46.98,47.03,46.95,46.96,11600.0,40.6132,40.6564,40.5873,40.5959,11600.0
2009-07-24 11:35:00,46.96,47.01,46.96,46.99,5500.0,40.5959,40.6392,40.5959,40.6219,5500.0
2009-07-24 11:40:00,46.96,47.02,46.96,47.01,6300.0,40.5959,40.6478,40.5959,40.6392,6300.0
2009-07-24 11:45:00,47.02,47.17,47.02,47.16,10600.0,40.6478,40.7775,40.6478,40.7688,10600.0
2009-07-24 11:50:00,47.17,47.3,47.16,47.3,5400.0,40.7775,40.8899,40.7688,40.8899,5400.0
2009-07-24 11:55:00,47.3,47.33,47.28,47.32,7200.0,40.8899,40.9158,40.8726,40.9071,7200.0
2009-07-24 12:00:00,47.3,47.32,47.23,47.25,5100.0,40.8899,40.9071,40.8293,40.8466,5100.0
2009-07-24 12:05:00,47.21,47.28,47.16,47.28,8200.0,40.8121,40.8726,40.7688,40.8726,8200.0
2009-07-24 12:10:00,47.28,47.32,47.24,47.26,13800.0,40.8726,40.9071,40.838,40.8553,13800.0
2009-07-24 12:15:00,47.26,47.29,47.25,47.26,3900.0,40.8553,40.8812,40.8466,40.8553,3900.0
2009-07-24 12:20:00,47.26,47.26,47.2,47.2,4700.0,40.8553,40.8553,40.8034,40.8034,4700.0
2009-07-24 12:25:00,47.2,47.3,47.2,47.28,6600.0,40.8034,40.8899,40.8034,40.8726,6600.0
2009-07-24 12:30:00,47.28,47.3,47.21,47.23,5800.0,40.8726,40.8899,40.8121,40.8293,5800.0
2009-07-24 12:35:00,47.22,47.3,47.22,47.3,3200.0,40.8207,40.8899,40.8207,40.8899,3200.0
2009-07-24 12:40:00,47.3,47.4,47.3,47.38,4800.0,40.8899,40.9763,40.8899,40.959,4800.0
2009-07-24 12:45:00,47.36,47.43,47.36,47.41,6500.0,40.9417,41.0022,40.9417,40.9849,6500.0
2009-07-24 12:50:00,47.41,47.5,47.41,47.49,9100.0,40.9849,41.0628,40.9849,41.0541,9100.0
2009-07-24 12:55:00,47.49,47.5,47.42,47.45,6700.0,41.0541,41.0628,40.9936,41.0195,6700.0
2009-07-24 13:00:00,47.44,47.44,47.39,47.39,2200.0,41.0109,41.0109,40.9677,40.9677,2200.0
2009-07-24 13:05:00,47.39,47.42,47.34,47.4,8600.0,40.9677,40.9936,40.9244,40.9763,8600.0
2009-07-24 13:10:00,47.41,47.45,47.39,47.39,6500.0,40.9849,41.0195,40.9677,40.9677,6500.0
2009-07-24 13:15:00,47.4,47.47,47.39,47.44,5200.0,40.9763,41.0368,40.9677,41.0109,5200.0
2009-07-24 13:20:00,47.43,47.5,47.39,47.49,8300.0,41.0022,41.0628,40.9677,41.0541,8300.0
2009-07-24 13:25:00,47.49,47.49,47.45,47.45,4600.0,41.0541,41.0541,41.0195,41.0195,4600.0
2009-07-24 13:30:00,47.46,47.72,47.46,47.72,25100.0,41.0282,41.2529,41.0282,41.2529,25100.0
2009-07-24 13:35:00,47.71,47.76,47.65,47.74,10500.0,41.2443,41.2875,41.1924,41.2702,10500.0
2009-07-24 13:40:00,47.75,47.76,47.67,47.68,8500.0,41.2789,41.2875,41.2097,41.2184,8500.0
2009-07-24 13:45:00,47.68,47.73,47.64,47.65,7200.0,41.2184,41.2616,41.1838,41.1924,7200.0
2009-07-24 13:50:00,47.64,47.69,47.59,47.59,7300.0,41.1838,41.227,41.1406,41.1406,7300.0
2009-07-24 13:55:00,47.58,47.67,47.58,47.64,5500.0,41.1319,41.2097,41.1319,41.1838,5500.0
2009-07-24 14:00:00,47.67,47.78,47.63,47.76,14200.0,41.2097,41.3048,41.1751,41.2875,14200.0
2009-07-24 14:05:00,47.75,47.78,47.68,47.77,21800.0,41.2789,41.3048,41.2184,41.2962,21800.0
2009-07-24 14:10:00,47.76,47.86,47.76,47.81,15300.0,41.2875,41.374,41.2875,41.3307,15300.0
2009-07-24 14:15:00,47.83,47.87,47.77,47.77,12400.0,41.348,41.3826,41.2962,41.2962,12400.0
2009-07-24 14:20:00,47.77,47.78,47.66,47.69,16300.0,41.2962,41.3048,41.2011,41.227,16300.0
2009-07-24 14:25:00,47.68,47.83,47.66,47.8,19700.0,41.2184,41.348,41.2011,41.3221,19700.0
2009-07-24 14:30:00,47.8,47.84,47.77,47.84,7100.0,41.3221,41.3567,41.2962,41.3567,7100.0
2009-07-24 14:35:00,47.82,47.87,47.76,47.82,9300.0,41.3394,41.3826,41.2875,41.3394,9300.0
2009-07-24 14:40:00,47.81,47.87,47.77,47.8,8000.0,41.3307,41.3826,41.2962,41.3221,8000.0
2009-07-24 14:45:00,47.8,47.9,47.77,47.86,13200.0,41.3221,41.4085,41.2962,41.374,13200.0
2009-07-24 14:50:00,47.85,47.86,47.73,47.79,15700.0,41.3653,41.374,41.2616,41.3135,15700.0
2009-07-24 14:55:00,47.8,47.85,47.8,47.81,9600.0,41.3221,41.3653,41.3221,41.3307,9600.0
2009-07-24 15:00:00,47.82,47.85,47.71,47.8,26100.0,41.3394,41.3653,41.2443,41.3221,26100.0
2009-07-24 15:05:00,47.78,47.8,47.7,47.72,7700.0,41.3048,41.3221,41.2356,41.2529,7700.0
2009-07-24 15:10:00,47.72,47.75,47.67,47.69,19600.0,41.2529,41.2789,41.2097,41.227,19600.0
2009-07-24 15:15:00,47.68,47.7,47.5,47.57,17100.0,41.2184,41.2356,41.0628,41.1233,17100.0
2009-07-24 15:20:00,47.57,47.63,47.51,47.51,29700.0,41.1233,41.1751,41.0714,41.0714,29700.0
2009-07-24 15:25:00,47.52,47.63,47.45,47.45,28600.0,41.08,41.1751,41.0195,41.0195,28600.0
2009-07-24 15:30:00,47.46,47.49,47.31,47.34,23700.0,41.0282,41.0541,40.8985,40.9244,23700.0
2009-07-24 15:35:00,47.32,47.49,47.31,47.35,23500.0,40.9071,41.0541,40.8985,40.9331,23500.0
2009-07-24 15:40:00,47.36,47.42,47.28,47.3,16000.0,40.9417,40.9936,40.8726,40.8899,16000.0
2009-07-24 15:45:00,47.28,47.39,47.22,47.37,24900.0,40.8726,40.9677,40.8207,40.9504,24900.0
2009-07-24 15:50:00,47.38,47.54,47.36,47.44,20600.0,40.959,41.0973,40.9417,41.0109,20600.0
2009-07-24 15:55:00,47.46,47.49,47.4,47.46,35900.0,41.0282,41.0541,40.9763,41.0282,35900.0
2009-07-27 11:15:00,47.43,47.43,47.29,47.3,7000.0,41.0022,41.0022,40.8812,40.8899,7000.0
2009-07-27 11:20:00,47.3,47.48,47.3,47.48,16200.0,40.8899,41.0455,40.8899,41.0455,16200.0
2009-07-27 11:25:00,47.48,47.64,47.48,47.55,9000.0,41.0455,41.1838,41.0455,41.106,9000.0
2009-07-27 11:30:00,47.56,47.62,47.55,47.62,9400.0,41.1146,41.1665,41.106,41.1665,9400.0
2009-07-27 11:35:00,47.62,47.62,47.48,47.5,7900.0,41.1665,41.1665,41.0455,41.0628,7900.0
2009-07-27 11:40:00,47.51,47.53,47.5,47.53,4100.0,41.0714,41.0887,41.0628,41.0887,4100.0
2009-07-27 11:45:00,47.53,47.62,47.53,47.58,4700.0,41.0887,41.1665,41.0887,41.1319,4700.0
2009-07-27 11:50:00,47.58,47.65,47.58,47.61,5200.0,41.1319,41.1924,41.1319,41.1578,5200.0
2009-07-27 11:55:00,47.63,47.64,47.46,47.46,5400.0,41.1751,41.1838,41.0282,41.0282,5400.0
2009-07-27 12:00:00,47.45,47.45,47.35,47.37,13300.0,41.0195,41.0195,40.9331,40.9504,13300.0
2009-07-27 12:05:00,47.34,47.4,47.29,47.4,5700.0,40.9244,40.9763,40.8812,40.9763,5700.0
2009-07-27 12:10:00,47.4,47.45,47.39,47.41,4600.0,40.9763,41.0195,40.9677,40.9849,4600.0
2009-07-27 12:15:00,47.42,47.45,47.4,47.43,6300.0,40.9936,41.0195,40.9763,41.0022,6300.0
2009-07-27 12:20:00,47.42,47.44,47.34,47.44,6000.0,40.9936,41.0109,40.9244,41.0109,6000.0
2009-07-27 12:25:00,47.39,47.42,47.3,47.37,11800.0,40.9677,40.9936,40.8899,40.9504,11800.0
2009-07-27 12:30:00,47.38,47.42,47.29,47.32,8600.0,40.959,40.9936,40.8812,40.9071,8600.0
2009-07-27 12:35:00,47.33,47.45,47.33,47.35,6100.0,40.9158,41.0195,40.9158,40.9331,6100.0
2009-07-27 12:40:00,47.37,47.38,47.28,47.3,6200.0,40.9504,40.959,40.8726,40.8899,6200.0
2009-07-27 12:45:00,47.28,47.3,47.2,47.27,6000.0,40.8726,40.8899,40.8034,40.8639,6000.0
2009-07-27 12:50:00,47.29,47.38,47.23,47.23,7100.0,40.8812,40.959,40.8293,40.8293,7100.0
2009-07-27 12:55:00,47.26,47.28,47.24,47.27,4300.0,40.8553,40.8726,40.838,40.8639,4300.0
2009-07-27 13:00:00,47.26,47.3,47.17,47.26,13300.0,40.8553,40.8899,40.7775,40.8553,13300.0
2009-07-27 13:05:00,47.28,47.28,47.2,47.24,16800.0,40.8726,40.8726,40.8034,40.838,16800.0
2009-07-27 13:10:00,47.25,47.25,47.12,47.15,5700.0,40.8466,40.8466,40.7343,40.7602,5700.0
2009-07-27 13:15:00,47.15,47.24,47.15,47.17,6600.0,40.7602,40.838,40.7602,40.7775,6600.0
2009-07-27 13:20:00,47.15,47.18,46.95,47.0,16900.0,40.7602,40.7861,40.5873,40.6305,16900.0
2009-07-27 13:25:00,47.0,47.01,46.97,46.98,8700.0,40.6305,40.6392,40.6046,40.6132,8700.0
2009-07-27 13:30:00,46.99,47.09,46.98,47.03,8100.0,40.6219,40.7083,40.6132,40.6564,8100.0
2009-07-27 13:35:00,47.01,47.06,47.01,47.03,5200.0,40.6392,40.6824,40.6392,40.6564,5200.0
2009-07-27 13:40:00,47.01,47.07,47.01,47.05,6900.0,40.6392,40.691,40.6392,40.6737,6900.0
2009-07-27 13:45:00,47.05,47.14,47.02,47.14,8600.0,40.6737,40.7515,40.6478,40.7515,8600.0
2009-07-27 13:50:00,47.11,47.2,47.11,47.19,4600.0,40.7256,40.8034,40.7256,40.7948,4600.0
2009-07-27 13:55:00,47.19,47.29,47.19,47.24,12300.0,40.7948,40.8812,40.7948,40.838,12300.0
2009-07-27 14:00:00,47.25,47.25,47.15,47.17,8500.0,40.8466,40.8466,40.7602,40.7775,8500.0
2009-07-27 14:05:00,47.14,47.19,47.09,47.11,5800.0,40.7515,40.7948,40.7083,40.7256,5800.0
2009-07-27 14:10:00,47.1,47.14,47.08,47.12,24300.0,40.717,40.7515,40.6997,40.7343,24300.0
2009-07-27 14:15:00,47.12,47.25,47.12,47.23,33200.0,40.7343,40.8466,40.7343,40.8293,33200.0
2009-07-27 14:20:00,47.23,47.25,47.2,47.23,3900.0,40.8293,40.8466,40.8034,40.8293,3900.0
2009-07-27 14:25:00,47.22,47.25,47.17,47.22,8200.0,40.8207,40.8466,40.7775,40.8207,8200.0
2009-07-27 14:30:00,47.22,47.27,47.21,47.22,7000.0,40.8207,40.8639,40.8121,40.8207,7000.0
2009-07-27 14:35:00,47.23,47.38,47.23,47.34,6100.0,40.8293,40.959,40.8293,40.9244,6100.0
2009-07-27 14:40:00,47.33,47.45,47.3,47.43,6600.0,40.9158,41.0195,40.8899,41.0022,6600.0
2009-07-27 14:45:00,47.44,47.46,47.41,47.43,7300.0,41.0109,41.0282,40.9849,41.0022,7300.0
2009-07-27 14:50:00,47.4,47.44,47.36,47.41,6300.0,40.9763,41.0109,40.9417,40.9849,6300.0
2009-07-27 14:55:00,47.42,47.52,47.41,47.52,8200.0,40.9936,41.08,40.9849,41.08,8200.0
2009-07-27 15:00:00,47.52,47.61,47.51,47.53,15200.0,41.08,41.1578,41.0714,41.0887,15200.0
2009-07-27 15:05:00,47.55,47.61,47.55,47.59,10800.0,41.106,41.1578,41.106,41.1406,10800.0
2009-07-27 15:10:00,47.6,47.65,47.57,47.63,8000.0,41.1492,41.1924,41.1233,41.1751,8000.0
2009-07-27 15:15:00,47.64,47.65,47.52,47.52,14900.0,41.1838,41.1924,41.08,41.08,14900.0
2009-07-27 15:20:00,47.52,47.56,47.44,47.44,10500.0,41.08,41.1146,41.0109,41.0109,10500.0
2009-07-27 15:25:00,47.45,47.52,47.44,47.46,8600.0,41.0195,41.08,41.0109,41.0282,8600.0
2009-07-27 15:30:00,47.46,47.47,47.39,47.4,7800.0,41.0282,41.0368,40.9677,40.9763,7800.0
2009-07-27 15:35:00,47.39,47.42,47.31,47.4,13600.0,40.9677,40.9936,40.8985,40.9763,13600.0
2009-07-27 15:40:00,47.4,47.5,47.4,47.45,10300.0,40.9763,41.0628,40.9763,41.0195,10300.0
2009-07-27 15:45:00,47.45,47.46,47.34,47.35,19100.0,41.0195,41.0282,40.9244,40.9331,19100.0
2009-07-27 15:50:00,47.35,47.54,47.34,47.43,18100.0,40.9331,41.0973,40.9244,41.0022,18100.0
2009-07-27 15:55:00,47.44,47.59,47.41,47.58,20500.0,41.0109,41.1406,40.9849,41.1319,20500.0
2009-07-28 09:30:00,47.29,47.29,46.86,46.93,18800.0,40.8812,40.8812,40.5095,40.57,18800.0
2009-07-28 09:35:00,47.05,47.2,46.85,47.16,6400.0,40.6737,40.8034,40.5008,40.7688,6400.0
2009-07-28 09:40:00,47.19,47.69,47.19,47.56,17800.0,40.7948,41.227,40.7948,41.1146,17800.0
2009-07-28 09:45:00,47.59,48.0,47.58,48.0,23800.0,41.1406,41.495,41.1319,41.495,23800.0
2009-07-28 09:50:00,47.96,48.18,47.94,48.09,28000.0,41.4604,41.6506,41.4431,41.5728,28000.0
2009-07-28 09:55:00,48.14,48.5,48.14,48.47,21700.0,41.616,41.9272,41.616,41.9013,21700.0
2009-07-28 10:00:00,48.43,48.44,48.02,48.04,28200.0,41.8667,41.8754,41.5123,41.5296,28200.0
2009-07-28 10:05:00,48.09,48.21,48.07,48.15,15300.0,41.5728,41.6765,41.5555,41.6247,15300.0
2009-07-28 10:10:00,48.15,48.3,47.98,48.04,26000.0,41.6247,41.7543,41.4777,41.5296,26000.0
2009-07-28 10:15:00,48.05,48.28,47.95,48.22,35500.0,41.5382,41.737,41.4518,41.6852,35500.0
2009-07-28 10:20:00,48.22,48.27,48.08,48.12,54200.0,41.6852,41.7284,41.5642,41.5987,54200.0
2009-07-28 10:25:00,48.12,48.28,48.11,48.26,18100.0,41.5987,41.737,41.5901,41.7198,18100.0
2009-07-28 10:30:00,48.24,48.41,48.22,48.33,16900.0,41.7025,41.8494,41.6852,41.7803,16900.0
2009-07-28 10:35:00,48.36,48.45,48.31,48.44,13200.0,41.8062,41.884,41.763,41.8754,13200.0
2009-07-28 10:40:00,48.44,48.54,48.39,48.54,26700.0,41.8754,41.9618,41.8321,41.9618,26700.0
2009-07-28 10:45:00,48.52,48.59,48.44,48.55,15300.0,41.9445,42.005,41.8754,41.9705,15300.0
2009-07-28 10:50:00,48.54,48.56,48.45,48.55,7300.0,41.9618,41.9791,41.884,41.9705,7300.0
2009-07-28 10:55:00,48.55,48.56,48.5,48.5,4800.0,41.9705,41.9791,41.9272,41.9272,4800.0
2009-07-28 11:00:00,48.5,48.55,48.24,48.25,15400.0,41.9272,41.9705,41.7025,41.7111,15400.0
2009-07-28 11:05:00,48.25,48.25,47.99,48.03,13800.0,41.7111,41.7111,41.4863,41.5209,13800.0
2009-07-28 11:10:00,47.98,47.98,47.82,47.88,13800.0,41.4777,41.4777,41.3394,41.3913,13800.0
2009-07-28 11:15:00,47.88,48.03,47.86,48.02,11900.0,41.3913,41.5209,41.374,41.5123,11900.0
2009-07-28 11:20:00,48.01,48.16,47.98,48.13,25200.0,41.5036,41.6333,41.4777,41.6074,25200.0
2009-07-28 11:25:00,48.11,48.15,48.01,48.04,11300.0,41.5901,41.6247,41.5036,41.5296,11300.0
2009-07-28 11:30:00,48.03,48.03,47.69,47.72,8800.0,41.5209,41.5209,41.227,41.2529,8800.0
2009-07-28 11:35:00,47.72,47.72,47.54,47.55,13400.0,41.2529,41.2529,41.0973,41.106,13400.0
2009-07-28 11:40:00,47.56,47.62,47.49,47.49,23000.0,41.1146,41.1665,41.0541,41.0541,23000.0
2009-07-28 11:45:00,47.52,47.79,47.5,47.69,10600.0,41.08,41.3135,41.0628,41.227,10600.0
2009-07-28 11:50:00,47.66,47.71,47.61,47.69,3500.0,41.2011,41.2443,41.1578,41.227,3500.0
2009-07-28 11:55:00,47.69,47.71,47.63,47.71,5300.0,41.227,41.2443,41.1751,41.2443,5300.0
2009-07-28 12:00:00,47.7,47.7,47.52,47.52,5300.0,41.2356,41.2356,41.08,41.08,5300.0
2009-07-28 12:05:00,47.55,47.55,47.48,47.55,8000.0,41.106,41.106,41.0455,41.106,8000.0
2009-07-28 12:10:00,47.57,47.75,47.57,47.62,7000.0,41.1233,41.2789,41.1233,41.1665,7000.0
2009-07-28 12:15:00,47.62,47.62,47.55,47.58,5700.0,41.1665,41.1665,41.106,41.1319,5700.0
2009-07-28 12:20:00,47.57,47.6,47.54,47.56,3000.0,41.1233,41.1492,41.0973,41.1146,3000.0
2009-07-28 12:25:00,47.57,47.59,47.53,47.59,4000.0,41.1233,41.1406,41.0887,41.1406,4000.0
2009-07-28 12:30:00,47.58,47.73,47.58,47.73,4200.0,41.1319,41.2616,41.1319,41.2616,4200.0
2009-07-28 12:35:00,47.74,47.87,47.74,47.82,8700.0,41.2702,41.3826,41.2702,41.3394,8700.0
2009-07-28 12:40:00,47.84,47.94,47.84,47.93,12200.0,41.3567,41.4431,41.3567,41.4345,12200.0
2009-07-28 12:45:00,47.92,47.98,47.91,47.93,27900.0,41.4258,41.4777,41.4172,41.4345,27900.0
2009-07-28 12:50:00,47.88,47.94,47.84,47.89,6300.0,41.3913,41.4431,41.3567,41.3999,6300.0
2009-07-28 12:55:00,47.91,47.97,47.9,47.97,5500.0,41.4172,41.4691,41.4085,41.4691,5500.0
2009-07-28 13:00:00,47.98,47.98,47.84,47.86,6600.0,41.4777,41.4777,41.3567,41.374,6600.0
2009-07-28 13:05:00,47.85,47.86,47.77,47.84,16700.0,41.3653,41.374,41.2962,41.3567,16700.0
2009-07-28 13:10:00,47.85,48.08,47.85,48.04,14100.0,41.3653,41.5642,41.3653,41.5296,14100.0
2009-07-28 13:15:00,48.03,48.06,47.98,47.98,5000.0,41.5209,41.5469,41.4777,41.4777,5000.0
2009-07-28 13:20:00,48.0,48.07,47.97,48.02,18800.0,41.495,41.5555,41.4691,41.5123,18800.0
2009-07-28 13:25:00,48.03,48.1,48.0,48.03,8900.0,41.5209,41.5814,41.495,41.5209,8900.0
2009-07-28 13:30:00,48.04,48.07,47.92,47.92,7000.0,41.5296,41.5555,41.4258,41.4258,7000.0
2009-07-28 13:35:00,47.92,47.97,47.91,47.95,5700.0,41.4258,41.4691,41.4172,41.4518,5700.0
2009-07-28 13:40:00,47.97,48.02,47.94,47.97,8400.0,41.4691,41.5123,41.4431,41.4691,8400.0
2009-07-28 13:45:00,47.96,48.04,47.94,48.01,5100.0,41.4604,41.5296,41.4431,41.5036,5100.0
2009-07-28 13:50:00,48.01,48.05,47.93,48.05,5600.0,41.5036,41.5382,41.4345,41.5382,5600.0
2009-07-28 13:55:00,48.06,48.11,48.06,48.07,11800.0,41.5469,41.5901,41.5469,41.5555,11800.0
2009-07-28 14:00:00,48.07,48.1,48.05,48.1,12900.0,41.5555,41.5814,41.5382,41.5814,12900.0
2009-07-28 14:05:00,48.1,48.29,48.07,48.29,10700.0,41.5814,41.7457,41.5555,41.7457,10700.0
2009-07-28 14:10:00,48.3,48.33,48.23,48.29,9200.0,41.7543,41.7803,41.6938,41.7457,9200.0
2009-07-28 14:15:00,48.26,48.35,48.26,48.32,6800.0,41.7198,41.7976,41.7198,41.7716,6800.0
2009-07-28 14:20:00,48.34,48.39,48.33,48.36,13800.0,41.7889,41.8321,41.7803,41.8062,13800.0
2009-07-28 14:25:00,48.35,48.48,48.35,48.42,7200.0,41.7976,41.9099,41.7976,41.8581,7200.0
2009-07-28 14:30:00,48.44,48.68,48.44,48.63,17800.0,41.8754,42.0828,41.8754,42.0396,17800.0
2009-07-28 14:35:00,48.63,48.63,48.43,48.53,11100.0,42.0396,42.0396,41.8667,41.9532,11100.0
2009-07-28 14:40:00,48.51,48.61,48.43,48.45,9100.0,41.9359,42.0223,41.8667,41.884,9100.0
2009-07-28 14:45:00,48.39,48.51,48.38,48.49,7800.0,41.8321,41.9359,41.8235,41.9186,7800.0
2009-07-28 14:50:00,48.48,48.48,48.36,48.36,7600.0,41.9099,41.9099,41.8062,41.8062,7600.0
2009-07-28 14:55:00,48.36,48.37,48.29,48.37,7400.0,41.8062,41.8148,41.7457,41.8148,7400.0
2009-07-28 15:00:00,48.37,48.37,48.31,48.34,5900.0,41.8148,41.8148,41.763,41.7889,5900.0
2009-07-28 15:05:00,48.34,48.45,48.32,48.33,16500.0,41.7889,41.884,41.7716,41.7803,16500.0
2009-07-28 15:10:00,48.32,48.47,48.32,48.47,10500.0,41.7716,41.9013,41.7716,41.9013,10500.0
2009-07-28 15:15:00,48.44,48.44,48.27,48.27,13100.0,41.8754,41.8754,41.7284,41.7284,13100.0
2009-07-28 15:20:00,48.28,48.35,48.18,48.24,16100.0,41.737,41.7976,41.6506,41.7025,16100.0
2009-07-28 15:25:00,48.25,48.34,48.25,48.31,11600.0,41.7111,41.7889,41.7111,41.763,11600.0
2009-07-28 15:30:00,48.33,48.37,48.26,48.37,19800.0,41.7803,41.8148,41.7198,41.8148,19800.0
2009-07-28 15:35:00,48.36,48.41,48.25,48.25,18800.0,41.8062,41.8494,41.7111,41.7111,18800.0
2009-07-28 15:40:00,48.25,48.39,48.22,48.37,27000.0,41.7111,41.8321,41.6852,41.8148,27000.0
2009-07-28 15:45:00,48.36,48.5,48.36,48.4,17600.0,41.8062,41.9272,41.8062,41.8408,17600.0
2009-07-28 15:50:00,48.43,48.49,48.37,48.38,25100.0,41.8667,41.9186,41.8148,41.8235,25100.0
2009-07-28 15:55:00,48.36,48.47,48.32,48.41,28600.0,41.8062,41.9013,41.7716,41.8494,28600.0
2009-07-29 09:30:00,48.23,48.23,47.53,47.53,15800.0,41.6938,41.6938,41.0887,41.0887,15800.0
2009-07-29 09:35:00,47.51,47.52,46.94,46.97,20700.0,41.0714,41.08,40.5786,40.6046,20700.0
2009-07-29 09:40:00,46.98,47.21,46.98,47.08,17900.0,40.6132,40.8121,40.6132,40.6997,17900.0
2009-07-29 09:45:00,47.07,47.23,46.96,46.97,15700.0,40.691,40.8293,40.5959,40.6046,15700.0
2009-07-29 09:50:00,46.98,47.0,46.81,46.94,14300.0,40.6132,40.6305,40.4663,40.5786,14300.0
2009-07-29 09:55:00,46.94,47.0,46.82,46.98,20800.0,40.5786,40.6305,40.4749,40.6132,20800.0
2009-07-29 10:00:00,46.99,47.08,46.88,47.04,26900.0,40.6219,40.6997,40.5268,40.6651,26900.0
2009-07-29 10:05:00,47.02,47.24,46.95,47.01,25100.0,40.6478,40.838,40.5873,40.6392,25100.0
2009-07-29 10:10:00,46.99,47.04,46.75,46.8,27000.0,40.6219,40.6651,40.4144,40.4576,27000.0
2009-07-29 10:15:00,46.8,46.81,46.65,46.65,10000.0,40.4576,40.4663,40.3279,40.3279,10000.0
2009-07-29 10:20:00,46.67,46.7,46.57,46.63,18000.0,40.3452,40.3712,40.2588,40.3107,18000.0
2009-07-29 10:25:00,46.6,46.77,46.56,46.75,20000.0,40.2847,40.4317,40.2501,40.4144,20000.0
2009-07-29 10:30:00,46.75,46.75,46.38,46.43,22600.0,40.4144,40.4144,40.0945,40.1378,22600.0
2009-07-29 10:35:00,46.43,46.53,46.34,46.46,17000.0,40.1378,40.2242,40.06,40.1637,17000.0
2009-07-29 10:40:00,46.46,46.62,46.42,46.52,18400.0,40.1637,40.302,40.1291,40.2156,18400.0
2009-07-29 10:45:00,46.51,46.54,46.42,46.5,12700.0,40.2069,40.2329,40.1291,40.1983,12700.0
2009-07-29 10:50:00,46.48,46.66,46.48,46.62,13200.0,40.181,40.3366,40.181,40.302,13200.0
2009-07-29 10:55:00,46.63,46.63,46.46,46.46,20400.0,40.3107,40.3107,40.1637,40.1637,20400.0
2009-07-29 11:00:00,46.49,46.51,46.4,46.4,9600.0,40.1896,40.2069,40.1118,40.1118,9600.0
2009-07-29 11:05:00,46.39,46.51,46.38,46.43,12600.0,40.1032,40.2069,40.0945,40.1378,12600.0
2009-07-29 11:10:00,46.45,46.48,46.42,46.43,7700.0,40.155,40.181,40.1291,40.1378,7700.0
2009-07-29 11:15:00,46.44,46.44,46.33,46.38,8900.0,40.1464,40.1464,40.0513,40.0945,8900.0
2009-07-29 11:20:00,46.37,46.4,46.23,46.23,11500.0,40.0859,40.1118,39.9649,39.9649,11500.0
2009-07-29 11:25:00,46.25,46.29,46.23,46.23,10400.0,39.9822,40.0167,39.9649,39.9649,10400.0
2009-07-29 11:30:00,46.23,46.25,46.16,46.22,7300.0,39.9649,39.9822,39.9044,39.9562,7300.0
2009-07-29 11:35:00,46.2,46.23,46.14,46.16,11400.0,39.9389,39.9649,39.8871,39.9044,11400.0
2009-07-29 11:40:00,46.16,46.16,46.0,46.08,19500.0,39.9044,39.9044,39.766,39.8352,19500.0
2009-07-29 11:45:00,46.09,46.21,46.08,46.11,14800.0,39.8438,39.9476,39.8352,39.8611,14800.0
2009-07-29 11:50:00,46.11,46.16,46.1,46.1,14600.0,39.8611,39.9044,39.8525,39.8525,14600.0
2009-07-29 11:55:00,46.08,46.11,46.04,46.08,9400.0,39.8352,39.8611,39.8006,39.8352,9400.0
2009-07-29 12:00:00,46.09,46.18,46.08,46.13,11100.0,39.8438,39.9216,39.8352,39.8784,11100.0
2009-07-29 12:05:00,46.14,46.15,46.05,46.09,6500.0,39.8871,39.8957,39.8093,39.8438,6500.0
2009-07-29 12:10:00,46.09,46.13,46.05,46.07,4600.0,39.8438,39.8784,39.8093,39.8265,4600.0
2009-07-29 12:15:00,46.08,46.15,46.06,46.14,4900.0,39.8352,39.8957,39.8179,39.8871,4900.0
2009-07-29 12:20:00,46.16,46.23,46.16,46.22,6100.0,39.9044,39.9649,39.9044,39.9562,6100.0
2009-07-29 12:25:00,46.24,46.28,46.23,46.23,9400.0,39.9735,40.0081,39.9649,39.9649,9400.0
2009-07-29 12:30:00,46.23,46.26,46.18,46.2,14000.0,39.9649,39.9908,39.9216,39.9389,14000.0
2009-07-29 12:35:00,46.2,46.3,46.19,46.27,23900.0,39.9389,40.0254,39.9303,39.9994,23900.0
2009-07-29 12:40:00,46.26,46.29,46.18,46.22,35800.0,39.9908,40.0167,39.9216,39.9562,35800.0
2009-07-29 12:45:00,46.23,46.28,46.19,46.27,4800.0,39.9649,40.0081,39.9303,39.9994,4800.0
2009-07-29 12:50:00,46.26,46.28,46.21,46.24,7900.0,39.9908,40.0081,39.9476,39.9735,7900.0
2009-07-29 12:55:00,46.24,46.25,46.2,46.25,3300.0,39.9735,39.9822,39.9389,39.9822,3300.0
2009-07-29 13:00:00,46.23,46.23,46.05,46.06,10500.0,39.9649,39.9649,39.8093,39.8179,10500.0
2009-07-29 13:05:00,46.07,46.18,46.07,46.13,13800.0,39.8265,39.9216,39.8265,39.8784,13800.0
2009-07-29 13:10:00,46.11,46.11,46.01,46.1,10200.0,39.8611,39.8611,39.7747,39.8525,10200.0
2009-07-29 13:15:00,46.1,46.18,46.07,46.16,7300.0,39.8525,39.9216,39.8265,39.9044,7300.0
2009-07-29 13:20:00,46.16,46.18,46.12,46.14,6600.0,39.9044,39.9216,39.8698,39.8871,6600.0
2009-07-29 13:25:00,46.15,46.19,46.02,46.07,6500.0,39.8957,39.9303,39.7833,39.8265,6500.0
2009-07-29 13:30:00,46.1,46.1,46.0,46.03,9600.0,39.8525,39.8525,39.766,39.792,9600.0
2009-07-29 13:35:00,46.02,46.12,46.0,46.12,10600.0,39.7833,39.8698,39.766,39.8698,10600.0
2009-07-29 13:40:00,46.11,46.19,46.1,46.15,8000.0,39.8611,39.9303,39.8525,39.8957,8000.0
2009-07-29 13:45:00,46.17,46.23,46.13,46.23,11000.0,39.913,39.9649,39.8784,39.9649,11000.0
2009-07-29 13:50:00,46.2,46.22,46.14,46.19,8300.0,39.9389,39.9562,39.8871,39.9303,8300.0
2009-07-29 13:55:00,46.17,46.22,46.12,46.2,4200.0,39.913,39.9562,39.8698,39.9389,4200.0
2009-07-29 14:00:00,46.21,46.24,46.17,46.21,24200.0,39.9476,39.9735,39.913,39.9476,24200.0
2009-07-29 14:05:00,46.22,46.22,46.12,46.17,8300.0,39.9562,39.9562,39.8698,39.913,8300.0
2009-07-29 14:10:00,46.17,46.25,46.15,46.2,20900.0,39.913,39.9822,39.8957,39.9389,20900.0
2009-07-29 14:15:00,46.2,46.23,46.17,46.2,14800.0,39.9389,39.9649,39.913,39.9389,14800.0
2009-07-29 14:20:00,46.19,46.22,46.12,46.22,14900.0,39.9303,39.9562,39.8698,39.9562,14900.0
2009-07-29 14:25:00,46.2,46.36,46.19,46.35,13100.0,39.9389,40.0772,39.9303,40.0686,13100.0
2009-07-29 14:30:00,46.35,46.36,46.26,46.31,14200.0,40.0686,40.0772,39.9908,40.034,14200.0
2009-07-29 14:35:00,46.29,46.3,46.21,46.23,5800.0,40.0167,40.0254,39.9476,39.9649,5800.0
2009-07-29 14:40:00,46.23,46.23,46.11,46.12,10200.0,39.9649,39.9649,39.8611,39.8698,10200.0
2009-07-29 14:45:00,46.11,46.16,46.06,46.06,11100.0,39.8611,39.9044,39.8179,39.8179,11100.0
2009-07-29 14:50:00,46.08,46.1,46.01,46.06,9900.0,39.8352,39.8525,39.7747,39.8179,9900.0
2009-07-29 14:55:00,46.04,46.04,45.91,45.92,13300.0,39.8006,39.8006,39.6882,39.6969,13300.0
2009-07-29 15:00:00,45.94,46.08,45.94,46.08,16000.0,39.7142,39.8352,39.7142,39.8352,16000.0
2009-07-29 15:05:00,46.06,46.07,45.98,46.0,12000.0,39.8179,39.8265,39.7487,39.766,12000.0
2009-07-29 15:10:00,46.0,46.2,45.99,46.19,13400.0,39.766,39.9389,39.7574,39.9303,13400.0
2009-07-29 15:15:00,46.19,46.23,46.16,46.21,16900.0,39.9303,39.9649,39.9044,39.9476,16900.0
2009-07-29 15:20:00,46.21,46.3,46.17,46.19,24000.0,39.9476,40.0254,39.913,39.9303,24000.0
2009-07-29 15:25:00,46.18,46.24,46.12,46.19,15500.0,39.9216,39.9735,39.8698,39.9303,15500.0
2009-07-29 15:30:00,46.19,46.23,46.15,46.17,18000.0,39.9303,39.9649,39.8957,39.913,18000.0
2009-07-29 15:35:00,46.17,46.28,46.16,46.24,33700.0,39.913,40.0081,39.9044,39.9735,33700.0
2009-07-29 15:40:00,46.25,46.33,46.15,46.22,33400.0,39.9822,40.0513,39.8957,39.9562,33400.0
2009-07-29 15:45:00,46.2,46.36,46.2,46.31,29200.0,39.9389,40.0772,39.9389,40.034,29200.0
2009-07-29 15:50:00,46.3,46.34,46.19,46.23,40000.0,40.0254,40.06,39.9303,39.9649,40000.0
2009-07-29 15:55:00,46.22,46.31,46.22,46.29,44500.0,39.9562,40.034,39.9562,40.0167,44500.0
2009-07-30 09:30:00,46.54,47.18,46.54,46.95,6300.0,40.2329,40.7861,40.2329,40.5873,6300.0
2009-07-30 09:35:00,46.88,47.14,46.7,46.82,37700.0,40.5268,40.7515,40.3712,40.4749,37700.0
2009-07-30 09:40:00,46.82,46.9,46.59,46.73,18700.0,40.4749,40.5441,40.2761,40.3971,18700.0
2009-07-30 09:45:00,46.72,46.75,46.59,46.72,8400.0,40.3885,40.4144,40.2761,40.3885,8400.0
2009-07-30 09:50:00,46.72,47.14,46.72,47.14,14500.0,40.3885,40.7515,40.3885,40.7515,14500.0
2009-07-30 09:55:00,47.13,47.4,47.13,47.27,17900.0,40.7429,40.9763,40.7429,40.8639,17900.0
2009-07-30 10:00:00,47.31,47.41,46.98,46.99,21000.0,40.8985,40.9849,40.6132,40.6219,21000.0
2009-07-30 10:05:00,47.0,47.07,46.91,47.03,26100.0,40.6305,40.691,40.5527,40.6564,26100.0
2009-07-30 10:10:00,47.0,47.02,46.94,46.99,10700.0,40.6305,40.6478,40.5786,40.6219,10700.0
2009-07-30 10:15:00,46.98,47.0,46.95,46.98,4500.0,40.6132,40.6305,40.5873,40.6132,4500.0
2009-07-30 10:20:00,46.99,47.09,46.87,46.88,13100.0,40.6219,40.7083,40.5181,40.5268,13100.0
2009-07-30 10:25:00,46.9,46.93,46.87,46.89,4300.0,40.5441,40.57,40.5181,40.5354,4300.0
2009-07-30 10:30:00,46.9,46.91,46.86,46.88,17300.0,40.5441,40.5527,40.5095,40.5268,17300.0
2009-07-30 10:35:00,46.88,46.88,46.81,46.88,18900.0,40.5268,40.5268,40.4663,40.5268,18900.0
2009-07-30 10:40:00,46.88,46.9,46.8,46.83,12100.0,40.5268,40.5441,40.4576,40.4836,12100.0
2009-07-30 10:45:00,46.84,46.88,46.82,46.85,7100.0,40.4922,40.5268,40.4749,40.5008,7100.0
2009-07-30 10:50:00,46.85,46.9,46.81,46.85,10300.0,40.5008,40.5441,40.4663,40.5008,10300.0
2009-07-30 10:55:00,46.85,46.92,46.82,46.92,23100.0,40.5008,40.5614,40.4749,40.5614,23100.0
2009-07-30 11:00:00,46.95,47.0,46.94,46.97,11400.0,40.5873,40.6305,40.5786,40.6046,11400.0
2009-07-30 11:05:00,46.97,47.0,46.89,46.89,17200.0,40.6046,40.6305,40.5354,40.5354,17200.0
2009-07-30 11:10:00,46.9,47.0,46.9,46.94,13800.0,40.5441,40.6305,40.5441,40.5786,13800.0
2009-07-30 11:15:00,46.94,46.94,46.82,46.82,9200.0,40.5786,40.5786,40.4749,40.4749,9200.0
2009-07-30 11:20:00,46.82,46.88,46.81,46.88,9200.0,40.4749,40.5268,40.4663,40.5268,9200.0
2009-07-30 11:25:00,46.87,46.87,46.7,46.7,10900.0,40.5181,40.5181,40.3712,40.3712,10900.0
2009-07-30 11:30:00,46.72,46.79,46.72,46.72,8900.0,40.3885,40.449,40.3885,40.3885,8900.0
2009-07-30 11:35:00,46.78,46.8,46.68,46.7,8500.0,40.4403,40.4576,40.3539,40.3712,8500.0
2009-07-30 11:40:00,46.72,46.75,46.63,46.64,6100.0,40.3885,40.4144,40.3107,40.3193,6100.0
2009-07-30 11:45:00,46.65,46.73,46.65,46.72,4500.0,40.3279,40.3971,40.3279,40.3885,4500.0
2009-07-30 11:50:00,46.72,46.77,46.67,46.68,4400.0,40.3885,40.4317,40.3452,40.3539,4400.0
2009-07-30 11:55:00,46.64,46.71,46.6,46.63,5100.0,40.3193,40.3798,40.2847,40.3107,5100.0
2009-07-30 12:00:00,46.64,46.75,46.64,46.75,8300.0,40.3193,40.4144,40.3193,40.4144,8300.0
2009-07-30 12:05:00,46.75,46.83,46.74,46.75,112600.0,40.4144,40.4836,40.4057,40.4144,112600.0
2009-07-30 12:10:00,46.75,46.78,46.68,46.78,87900.0,40.4144,40.4403,40.3539,40.4403,87900.0
2009-07-30 12:15:00,46.79,46.98,46.79,46.98,25600.0,40.449,40.6132,40.449,40.6132,25600.0
2009-07-30 12:20:00,46.99,47.01,46.91,47.0,4200.0,40.6219,40.6392,40.5527,40.6305,4200.0
2009-07-30 12:25:00,46.99,47.0,46.82,46.82,7600.0,40.6219,40.6305,40.4749,40.4749,7600.0
2009-07-30 12:30:00,46.82,46.93,46.82,46.9,7700.0,40.4749,40.57,40.4749,40.5441,7700.0
2009-07-30 12:35:00,46.9,46.92,46.77,46.79,4500.0,40.5441,40.5614,40.4317,40.449,4500.0
2009-07-30 12:40:00,46.79,46.85,46.74,46.76,10900.0,40.449,40.5008,40.4057,40.423,10900.0
2009-07-30 12:45:00,46.75,46.77,46.73,46.76,5300.0,40.4144,40.4317,40.3971,40.423,5300.0
2009-07-30 12:50:00,46.75,46.76,46.73,46.76,2200.0,40.4144,40.423,40.3971,40.423,2200.0
2009-07-30 12:55:00,46.75,46.76,46.72,46.73,2200.0,40.4144,40.423,40.3885,40.3971,2200.0
2009-07-30 13:00:00,46.72,46.98,46.71,46.94,8300.0,40.3885,40.6132,40.3798,40.5786,8300.0
2009-07-30 13:05:00,46.94,47.06,46.84,47.06,4900.0,40.5786,40.6824,40.4922,40.6824,4900.0
2009-07-30 13:10:00,47.06,47.07,47.01,47.01,4900.0,40.6824,40.691,40.6392,40.6392,4900.0
2009-07-30 13:15:00,47.01,47.12,46.98,47.1,5800.0,40.6392,40.7343,40.6132,40.717,5800.0
2009-07-30 13:20:00,47.09,47.19,47.09,47.12,5000.0,40.7083,40.7948,40.7083,40.7343,5000.0
2009-07-30 13:25:00,47.13,47.13,47.1,47.1,2000.0,40.7429,40.7429,40.717,40.717,2000.0
2009-07-30 13:30:00,47.1,47.14,47.09,47.12,4200.0,40.717,40.7515,40.7083,40.7343,4200.0
2009-07-30 13:35:00,47.13,47.19,47.11,47.18,8200.0,40.7429,40.7948,40.7256,40.7861,8200.0
2009-07-30 13:40:00,47.17,47.2,47.16,47.17,3800.0,40.7775,40.8034,40.7688,40.7775,3800.0
2009-07-30 13:45:00,47.19,47.25,47.19,47.21,42400.0,40.7948,40.8466,40.7948,40.8121,42400.0
2009-07-30 13:50:00,47.22,47.28,47.22,47.28,4200.0,40.8207,40.8726,40.8207,40.8726,4200.0
2009-07-30 13:55:00,47.27,47.31,47.21,47.22,9600.0,40.8639,40.8985,40.8121,40.8207,9600.0
2009-07-30 14:00:00,47.22,47.35,47.22,47.35,7800.0,40.8207,40.9331,40.8207,40.9331,7800.0
2009-07-30 14:05:00,47.36,47.42,47.3,47.34,11200.0,40.9417,40.9936,40.8899,40.9244,11200.0
2009-07-30 14:10:00,47.34,47.41,47.29,47.33,9000.0,40.9244,40.9849,40.8812,40.9158,9000.0
2009-07-30 14:15:00,47.33,47.33,47.28,47.31,4000.0,40.9158,40.9158,40.8726,40.8985,4000.0
2009-07-30 14:20:00,47.31,47.43,47.27,47.42,6400.0,40.8985,41.0022,40.8639,40.9936,6400.0
2009-07-30 14:25:00,47.44,47.49,47.34,47.44,7000.0,41.0109,41.0541,40.9244,41.0109,7000.0
2009-07-30 14:30:00,47.45,47.48,47.41,47.44,3800.0,41.0195,41.0455,40.9849,41.0109,3800.0
2009-07-30 14:35:00,47.44,47.46,47.38,47.46,14800.0,41.0109,41.0282,40.959,41.0282,14800.0
2009-07-30 14:40:00,47.48,47.49,47.42,47.42,7700.0,41.0455,41.0541,40.9936,40.9936,7700.0
2009-07-30 14:45:00,47.43,47.49,47.43,47.46,5700.0,41.0022,41.0541,41.0022,41.0282,5700.0
2009-07-30 14:50:00,47.46,47.49,47.4,47.4,10200.0,41.0282,41.0541,40.9763,40.9763,10200.0
2009-07-30 14:55:00,47.39,47.43,47.37,47.4,6100.0,40.9677,41.0022,40.9504,40.9763,6100.0
2009-07-30 15:00:00,47.37,47.5,47.37,47.45,9300.0,40.9504,41.0628,40.9504,41.0195,9300.0
2009-07-30 15:05:00,47.46,47.51,47.44,47.49,12200.0,41.0282,41.0714,41.0109,41.0541,12200.0
2009-07-30 15:10:00,47.48,47.6,47.46,47.56,18500.0,41.0455,41.1492,41.0282,41.1146,18500.0
2009-07-30 15:15:00,47.56,47.62,47.51,47.61,8200.0,41.1146,41.1665,41.0714,41.1578,8200.0
2009-07-30 15:20:00,47.66,47.72,47.63,47.69,10500.0,41.2011,41.2529,41.1751,41.227,10500.0
2009-07-30 15:25:00,47.68,47.7,47.62,47.7,14100.0,41.2184,41.2356,41.1665,41.2356,14100.0
2009-07-30 15:30:00,47.69,47.71,47.51,47.51,23400.0,41.227,41.2443,41.0714,41.0714,23400.0
2009-07-30 15:35:00,47.51,47.51,47.31,47.45,21000.0,41.0714,41.0714,40.8985,41.0195,21000.0
2009-07-30 15:40:00,47.45,47.49,47.2,47.27,43400.0,41.0195,41.0541,40.8034,40.8639,43400.0
2009-07-30 15:45:00,47.27,47.42,47.27,47.41,32900.0,40.8639,40.9936,40.8639,40.9849,32900.0
2009-07-30 15:50:00,47.42,47.49,47.18,47.18,30100.0,40.9936,41.0541,40.7861,40.7861,30100.0
2009-07-30 15:55:00,47.22,47.46,47.19,47.4,82500.0,40.8207,41.0282,40.7948,40.9763,82500.0
2009-07-31 09:30:00,47.42,47.51,47.32,47.42,9300.0,40.9936,41.0714,40.9071,40.9936,9300.0
2009-07-31 09:35:00,47.46,47.88,47.46,47.88,8300.0,41.0282,41.3913,41.0282,41.3913,8300.0
2009-07-31 09:40:00,47.88,48.15,47.75,47.97,19300.0,41.3913,41.6247,41.2789,41.4691,19300.0
2009-07-31 09:45:00,47.99,48.11,47.89,47.96,88900.0,41.4863,41.5901,41.3999,41.4604,88900.0
2009-07-31 09:50:00,47.99,48.06,47.82,47.85,8900.0,41.4863,41.5469,41.3394,41.3653,8900.0
2009-07-31 09:55:00,47.83,47.95,47.63,47.71,11900.0,41.348,41.4518,41.1751,41.2443,11900.0
2009-07-31 10:00:00,47.72,47.72,47.23,47.39,20200.0,41.2529,41.2529,40.8293,40.9677,20200.0
2009-07-31 10:05:00,47.45,47.7,47.27,47.69,9700.0,41.0195,41.2356,40.8639,41.227,9700.0
2009-07-31 10:10:00,47.7,47.79,47.58,47.58,16200.0,41.2356,41.3135,41.1319,41.1319,16200.0
2009-07-31 10:15:00,47.53,47.66,47.48,47.66,12000.0,41.0887,41.2011,41.0455,41.2011,12000.0
2009-07-31 10:20:00,47.66,47.79,47.64,47.79,1700.0,41.2011,41.3135,41.1838,41.3135,1700.0
2009-07-31 10:25:00,47.79,47.79,47.68,47.69,5500.0,41.3135,41.3135,41.2184,41.227,5500.0
2009-07-31 10:30:00,47.69,47.74,47.68,47.73,6000.0,41.227,41.2702,41.2184,41.2616,6000.0
2009-07-31 10:35:00,47.72,47.73,47.59,47.73,4000.0,41.2529,41.2616,41.1406,41.2616,4000.0
2009-07-31 10:40:00,47.71,47.85,47.65,47.85,5100.0,41.2443,41.3653,41.1924,41.3653,5100.0
2009-07-31 10:45:00,47.85,47.85,47.75,47.75,3900.0,41.3653,41.3653,41.2789,41.2789,3900.0
2009-07-31 10:50:00,47.75,47.76,47.63,47.65,3500.0,41.2789,41.2875,41.1751,41.1924,3500.0
2009-07-31 10:55:00,47.68,47.73,47.61,47.62,4400.0,41.2184,41.2616,41.1578,41.1665,4400.0
2009-07-31 11:00:00,47.63,47.7,47.58,47.68,8400.0,41.1751,41.2356,41.1319,41.2184,8400.0
2009-07-31 11:05:00,47.7,47.75,47.66,47.69,4800.0,41.2356,41.2789,41.2011,41.227,4800.0
2009-07-31 11:10:00,47.71,47.78,47.68,47.74,10300.0,41.2443,41.3048,41.2184,41.2702,10300.0
2009-07-31 11:15:00,47.73,47.76,47.56,47.68,9800.0,41.2616,41.2875,41.1146,41.2184,9800.0
2009-07-31 11:20:00,47.69,47.71,47.62,47.64,7700.0,41.227,41.2443,41.1665,41.1838,7700.0
2009-07-31 11:25:00,47.66,47.74,47.65,47.7,2500.0,41.2011,41.2702,41.1924,41.2356,2500.0
2009-07-31 11:30:00,47.68,47.68,47.6,47.68,4700.0,41.2184,41.2184,41.1492,41.2184,4700.0
2009-07-31 11:35:00,47.68,47.74,47.67,47.69,2200.0,41.2184,41.2702,41.2097,41.227,2200.0
2009-07-31 11:40:00,47.69,47.75,47.65,47.75,3600.0,41.227,41.2789,41.1924,41.2789,3600.0
2009-07-31 11:45:00,47.74,47.74,47.7,47.72,1600.0,41.2702,41.2702,41.2356,41.2529,1600.0
2009-07-31 11:50:00,47.75,47.83,47.73,47.77,6300.0,41.2789,41.348,41.2616,41.2962,6300.0
2009-07-31 11:55:00,47.81,47.81,47.7,47.74,2400.0,41.3307,41.3307,41.2356,41.2702,2400.0
2009-07-31 12:00:00,47.74,47.8,47.7,47.71,5500.0,41.2702,41.3221,41.2356,41.2443,5500.0
2009-07-31 12:05:00,47.73,47.73,47.62,47.69,9600.0,41.2616,41.2616,41.1665,41.227,9600.0
2009-07-31 12:10:00,47.7,47.77,47.7,47.77,3800.0,41.2356,41.2962,41.2356,41.2962,3800.0
2009-07-31 12:15:00,47.77,47.8,47.71,47.78,2300.0,41.2962,41.3221,41.2443,41.3048,2300.0
2009-07-31 12:20:00,47.78,47.84,47.76,47.8,6300.0,41.3048,41.3567,41.2875,41.3221,6300.0
2009-07-31 12:25:00,47.8,47.84,47.79,47.81,1600.0,41.3221,41.3567,41.3135,41.3307,1600.0
2009-07-31 12:30:00,47.83,47.84,47.67,47.73,8400.0,41.348,41.3567,41.2097,41.2616,8400.0
2009-07-31 12:35:00,47.73,47.8,47.73,47.75,7700.0,41.2616,41.3221,41.2616,41.2789,7700.0
2009-07-31 12:40:00,47.77,47.79,47.71,47.78,11700.0,41.2962,41.3135,41.2443,41.3048,11700.0
2009-07-31 12:45:00,47.77,47.81,47.69,47.78,17300.0,41.2962,41.3307,41.227,41.3048,17300.0
2009-07-31 12:50:00,47.77,47.77,47.63,47.64,8700.0,41.2962,41.2962,41.1751,41.1838,8700.0
2009-07-31 12:55:00,47.63,47.68,47.62,47.68,4400.0,41.1751,41.2184,41.1665,41.2184,4400.0
2009-07-31 13:00:00,47.67,47.67,47.65,47.66,1300.0,41.2097,41.2097,41.1924,41.2011,1300.0
2009-07-31 13:05:00,47.66,47.68,47.65,47.66,3000.0,41.2011,41.2184,41.1924,41.2011,3000.0
2009-07-31 13:10:00,47.66,47.67,47.64,47.65,3500.0,41.2011,41.2097,41.1838,41.1924,3500.0
2009-07-31 13:15:00,47.65,47.7,47.61,47.61,6300.0,41.1924,41.2356,41.1578,41.1578,6300.0
2009-07-31 13:20:00,47.6,47.64,47.6,47.64,1100.0,41.1492,41.1838,41.1492,41.1838,1100.0
2009-07-31 13:25:00,47.64,47.78,47.63,47.78,1700.0,41.1838,41.3048,41.1751,41.3048,1700.0
2009-07-31 13:30:00,47.77,47.78,47.73,47.77,3700.0,41.2962,41.3048,41.2616,41.2962,3700.0
2009-07-31 13:35:00,47.78,47.8,47.76,47.8,2900.0,41.3048,41.3221,41.2875,41.3221,2900.0
2009-07-31 13:40:00,47.81,47.86,47.78,47.86,5700.0,41.3307,41.374,41.3048,41.374,5700.0
2009-07-31 13:45:00,47.86,47.89,47.79,47.79,10500.0,41.374,41.3999,41.3135,41.3135,10500.0
2009-07-31 13:50:00,47.77,47.84,47.75,47.84,4300.0,41.2962,41.3567,41.2789,41.3567,4300.0
2009-07-31 13:55:00,47.84,47.84,47.74,47.75,9600.0,41.3567,41.3567,41.2702,41.2789,9600.0
2009-07-31 14:00:00,47.74,47.8,47.73,47.78,9800.0,41.2702,41.3221,41.2616,41.3048,9800.0
2009-07-31 14:05:00,47.78,47.86,47.77,47.85,7200.0,41.3048,41.374,41.2962,41.3653,7200.0
2009-07-31 14:10:00,47.86,47.92,47.83,47.84,14900.0,41.374,41.4258,41.348,41.3567,14900.0
2009-07-31 14:15:00,47.82,47.89,47.82,47.85,14100.0,41.3394,41.3999,41.3394,41.3653,14100.0
2009-07-31 14:20:00,47.87,47.89,47.81,47.84,9800.0,41.3826,41.3999,41.3307,41.3567,9800.0
2009-07-31 14:25:00,47.85,47.89,47.83,47.86,7500.0,41.3653,41.3999,41.348,41.374,7500.0
2009-07-31 14:30:00,47.86,47.86,47.75,47.79,15600.0,41.374,41.374,41.2789,41.3135,15600.0
2009-07-31 14:35:00,47.79,47.8,47.61,47.64,10400.0,41.3135,41.3221,41.1578,41.1838,10400.0
2009-07-31 14:40:00,47.63,47.66,47.48,47.54,19400.0,41.1751,41.2011,41.0455,41.0973,19400.0
2009-07-31 14:45:00,47.52,47.52,47.46,47.51,8900.0,41.08,41.08,41.0282,41.0714,8900.0
2009-07-31 14:50:00,47.51,47.57,47.51,47.53,6000.0,41.0714,41.1233,41.0714,41.0887,6000.0
2009-07-31 14:55:00,47.49,47.53,47.46,47.52,11700.0,41.0541,41.0887,41.0282,41.08,11700.0
2009-07-31 15:00:00,47.53,47.63,47.52,47.57,19500.0,41.0887,41.1751,41.08,41.1233,19500.0
2009-07-31 15:05:00,47.57,47.69,47.57,47.67,13000.0,41.1233,41.227,41.1233,41.2097,13000.0
2009-07-31 15:10:00,47.68,47.77,47.67,47.67,20700.0,41.2184,41.2962,41.2097,41.2097,20700.0
2009-07-31 15:15:00,47.67,47.72,47.57,47.72,14800.0,41.2097,41.2529,41.1233,41.2529,14800.0
2009-07-31 15:20:00,47.72,47.86,47.72,47.79,15800.0,41.2529,41.374,41.2529,41.3135,15800.0
2009-07-31 15:25:00,47.78,47.85,47.73,47.76,19700.0,41.3048,41.3653,41.2616,41.2875,19700.0
2009-07-31 15:30:00,47.78,47.89,47.62,47.82,28200.0,41.3048,41.3999,41.1665,41.3394,28200.0
2009-07-31 15:35:00,47.79,47.83,47.66,47.72,24700.0,41.3135,41.348,41.2011,41.2529,24700.0
2009-07-31 15:40:00,47.72,47.72,47.48,47.49,33900.0,41.2529,41.2529,41.0455,41.0541,33900.0
2009-07-31 15:45:00,47.49,47.53,47.4,47.42,28300.0,41.0541,41.0887,40.9763,40.9936,28300.0
2009-07-31 15:50:00,47.41,47.59,47.4,47.57,52000.0,40.9849,41.1406,40.9763,41.1233,52000.0
2009-07-31 15:55:00,47.56,47.7,47.42,47.48,40400.0,41.1146,41.2356,40.9936,41.0455,40400.0
2009-08-03 09:30:00,47.74,48.11,47.48,48.11,37300.0,41.2702,41.5901,41.0455,41.5901,37300.0
2009-08-03 09:35:00,48.11,48.74,48.11,48.27,29600.0,41.5901,42.1347,41.5901,41.7284,29600.0
2009-08-03 09:40:00,48.28,48.32,47.58,48.09,32700.0,41.737,41.7716,41.1319,41.5728,32700.0
2009-08-03 09:45:00,48.1,48.11,47.85,47.95,32000.0,41.5814,41.5901,41.3653,41.4518,32000.0
2009-08-03 09:50:00,47.88,47.98,47.45,47.49,18700.0,41.3913,41.4777,41.0195,41.0541,18700.0
2009-08-03 09:55:00,47.49,48.06,47.49,48.05,27100.0,41.0541,41.5469,41.0541,41.5382,27100.0
2009-08-03 10:00:00,48.05,48.44,48.05,48.41,32400.0,41.5382,41.8754,41.5382,41.8494,32400.0
2009-08-03 10:05:00,48.42,48.46,48.11,48.11,22700.0,41.8581,41.8927,41.5901,41.5901,22700.0
2009-08-03 10:10:00,48.12,48.57,48.06,48.57,14300.0,41.5987,41.9877,41.5469,41.9877,14300.0
2009-08-03 10:15:00,48.59,48.69,48.27,48.32,16500.0,42.005,42.0915,41.7284,41.7716,16500.0
2009-08-03 10:20:00,48.29,48.32,48.16,48.16,18200.0,41.7457,41.7716,41.6333,41.6333,18200.0
2009-08-03 10:25:00,48.17,48.24,48.04,48.04,12800.0,41.642,41.7025,41.5296,41.5296,12800.0
2009-08-03 10:30:00,48.05,48.45,48.05,48.12,121800.0,41.5382,41.884,41.5382,41.5987,121800.0
2009-08-03 10:35:00,48.13,48.15,48.01,48.01,18600.0,41.6074,41.6247,41.5036,41.5036,18600.0
2009-08-03 10:40:00,48.08,48.12,47.91,48.06,13300.0,41.5642,41.5987,41.4172,41.5469,13300.0
2009-08-03 10:45:00,48.06,48.21,48.06,48.19,15400.0,41.5469,41.6765,41.5469,41.6592,15400.0
2009-08-03 10:50:00,48.2,48.3,48.18,48.23,11000.0,41.6679,41.7543,41.6506,41.6938,11000.0
2009-08-03 10:55:00,48.25,48.29,48.09,48.18,13700.0,41.7111,41.7457,41.5728,41.6506,13700.0
2009-08-03 11:00:00,48.15,48.23,48.13,48.17,12800.0,41.6247,41.6938,41.6074,41.642,12800.0
2009-08-03 11:05:00,48.19,48.22,48.03,48.13,8000.0,41.6592,41.6852,41.5209,41.6074,8000.0
2009-08-03 11:10:00,48.13,48.16,47.9,47.9,21900.0,41.6074,41.6333,41.4085,41.4085,21900.0
2009-08-03 11:15:00,47.87,47.87,47.64,47.68,17900.0,41.3826,41.3826,41.1838,41.2184,17900.0
2009-08-03 11:20:00,47.71,47.9,47.69,47.85,6700.0,41.2443,41.4085,41.227,41.3653,6700.0
2009-08-03 11:25:00,47.86,47.94,47.72,47.72,7400.0,41.374,41.4431,41.2529,41.2529,7400.0
2009-08-03 11:30:00,47.73,47.93,47.73,47.91,5400.0,41.2616,41.4345,41.2616,41.4172,5400.0
2009-08-03 11:35:00,47.93,48.07,47.9,48.03,7300.0,41.4345,41.5555,41.4085,41.5209,7300.0
2009-08-03 11:40:00,48.05,48.09,48.02,48.09,4900.0,41.5382,41.5728,41.5123,41.5728,4900.0
2009-08-03 11:45:00,48.07,48.23,48.05,48.18,15000.0,41.5555,41.6938,41.5382,41.6506,15000.0
2009-08-03 11:50:00,48.18,48.19,48.12,48.13,6500.0,41.6506,41.6592,41.5987,41.6074,6500.0
2009-08-03 11:55:00,48.12,48.15,48.1,48.14,5500.0,41.5987,41.6247,41.5814,41.616,5500.0
2009-08-03 12:00:00,48.14,48.18,48.13,48.14,14600.0,41.616,41.6506,41.6074,41.616,14600.0
2009-08-03 12:05:00,48.18,48.25,48.12,48.14,9400.0,41.6506,41.7111,41.5987,41.616,9400.0
2009-08-03 12:10:00,48.14,48.15,48.09,48.1,8500.0,41.616,41.6247,41.5728,41.5814,8500.0
2009-08-03 12:15:00,48.07,48.07,47.96,48.0,8700.0,41.5555,41.5555,41.4604,41.495,8700.0
2009-08-03 12:20:00,48.01,48.06,47.98,48.0,5400.0,41.5036,41.5469,41.4777,41.495,5400.0
2009-08-03 12:25:00,47.99,48.05,47.94,47.98,7800.0,41.4863,41.5382,41.4431,41.4777,7800.0
2009-08-03 12:30:00,47.95,48.08,47.95,48.07,10800.0,41.4518,41.5642,41.4518,41.5555,10800.0
2009-08-03 12:35:00,48.08,48.08,47.9,47.92,5600.0,41.5642,41.5642,41.4085,41.4258,5600.0
2009-08-03 12:40:00,47.94,47.99,47.88,47.99,5500.0,41.4431,41.4863,41.3913,41.4863,5500.0
2009-08-03 12:45:00,47.98,48.06,47.98,48.06,5100.0,41.4777,41.5469,41.4777,41.5469,5100.0
2009-08-03 12:50:00,48.06,48.07,48.02,48.03,2800.0,41.5469,41.5555,41.5123,41.5209,2800.0
2009-08-03 12:55:00,48.04,48.11,48.03,48.09,6000.0,41.5296,41.5901,41.5209,41.5728,6000.0
2009-08-03 13:00:00,48.1,48.16,48.07,48.16,32800.0,41.5814,41.6333,41.5555,41.6333,32800.0
2009-08-03 13:05:00,48.16,48.2,48.12,48.12,8700.0,41.6333,41.6679,41.5987,41.5987,8700.0
2009-08-03 13:10:00,48.11,48.11,48.05,48.07,7100.0,41.5901,41.5901,41.5382,41.5555,7100.0
2009-08-03 13:15:00,48.07,48.1,48.05,48.1,3200.0,41.5555,41.5814,41.5382,41.5814,3200.0
2009-08-03 13:20:00,48.1,48.13,48.08,48.1,3300.0,41.5814,41.6074,41.5642,41.5814,3300.0
2009-08-03 13:25:00,48.12,48.17,48.12,48.15,6600.0,41.5987,41.642,41.5987,41.6247,6600.0
2009-08-03 13:30:00,48.15,48.24,48.15,48.17,7300.0,41.6247,41.7025,41.6247,41.642,7300.0
2009-08-03 13:35:00,48.17,48.21,48.11,48.11,27300.0,41.642,41.6765,41.5901,41.5901,27300.0
2009-08-03 13:40:00,48.11,48.14,48.09,48.09,12700.0,41.5901,41.616,41.5728,41.5728,12700.0
2009-08-03 13:45:00,48.09,48.1,48.06,48.1,11300.0,41.5728,41.5814,41.5469,41.5814,11300.0
2009-08-03 13:50:00,48.1,48.1,48.03,48.08,12800.0,41.5814,41.5814,41.5209,41.5642,12800.0
2009-08-03 13:55:00,48.08,48.16,48.05,48.05,38800.0,41.5642,41.6333,41.5382,41.5382,38800.0
2009-08-03 14:00:00,48.07,48.18,48.07,48.15,26800.0,41.5555,41.6506,41.5555,41.6247,26800.0
2009-08-03 14:05:00,48.15,48.17,48.12,48.16,27500.0,41.6247,41.642,41.5987,41.6333,27500.0
2009-08-03 14:10:00,48.15,48.17,48.09,48.09,10100.0,41.6247,41.642,41.5728,41.5728,10100.0
2009-08-03 14:15:00,48.08,48.12,48.03,48.09,19100.0,41.5642,41.5987,41.5209,41.5728,19100.0
2009-08-03 14:20:00,48.11,48.17,48.04,48.17,20400.0,41.5901,41.642,41.5296,41.642,20400.0
2009-08-03 14:25:00,48.14,48.17,48.05,48.07,14300.0,41.616,41.642,41.5382,41.5555,14300.0
2009-08-03 14:30:00,48.06,48.1,48.0,48.01,19600.0,41.5469,41.5814,41.495,41.5036,19600.0
2009-08-03 14:35:00,48.01,48.12,48.0,48.1,28100.0,41.5036,41.5987,41.495,41.5814,28100.0
2009-08-03 14:40:00,48.1,48.17,47.99,48.02,30600.0,41.5814,41.642,41.4863,41.5123,30600.0
2009-08-03 14:45:00,48.0,48.02,47.95,47.95,13400.0,41.495,41.5123,41.4518,41.4518,13400.0
2009-08-03 14:50:00,47.97,48.02,47.89,47.89,18900.0,41.4691,41.5123,41.3999,41.3999,18900.0
2009-08-03 14:55:00,47.89,47.92,47.75,47.79,18200.0,41.3999,41.4258,41.2789,41.3135,18200.0
2009-08-03 15:00:00,47.79,47.9,47.79,47.86,14200.0,41.3135,41.4085,41.3135,41.374,14200.0
2009-08-03 15:05:00,47.89,47.9,47.82,47.89,11300.0,41.3999,41.4085,41.3394,41.3999,11300.0
2009-08-03 15:10:00,47.89,47.93,47.88,47.9,12400.0,41.3999,41.4345,41.3913,41.4085,12400.0
2009-08-03 15:15:00,47.89,47.9,47.84,47.9,21700.0,41.3999,41.4085,41.3567,41.4085,21700.0
2009-08-03 15:20:00,47.9,47.96,47.89,47.93,19400.0,41.4085,41.4604,41.3999,41.4345,19400.0
2009-08-03 15:25:00,47.92,47.96,47.88,47.95,22900.0,41.4258,41.4604,41.3913,41.4518,22900.0
2009-08-03 15:30:00,47.93,47.97,47.9,47.94,25200.0,41.4345,41.4691,41.4085,41.4431,25200.0
2009-08-03 15:35:00,47.94,48.0,47.89,47.89,35400.0,41.4431,41.495,41.3999,41.3999,35400.0
2009-08-03 15:40:00,47.88,48.0,47.84,47.86,47600.0,41.3913,41.495,41.3567,41.374,47600.0
2009-08-03 15:45:00,47.85,47.88,47.81,47.87,50000.0,41.3653,41.3913,41.3307,41.3826,50000.0
2009-08-03 15:50:00,47.86,47.9,47.82,47.83,44300.0,41.374,41.4085,41.3394,41.348,44300.0
2009-08-03 15:55:00,47.84,47.84,47.75,47.77,48600.0,41.3567,41.3567,41.2789,41.2962,48600.0
2009-08-04 09:30:00,46.12,46.22,45.6,45.63,26800.0,39.8698,39.9562,39.4202,39.4462,26800.0
2009-08-04 09:35:00,45.53,47.0,45.01,46.84,275400.0,39.3597,40.6305,38.9102,40.4922,275400.0
2009-08-04 09:40:00,46.88,46.89,46.12,46.3,114100.0,40.5268,40.5354,39.8698,40.0254,114100.0
2009-08-04 09:45:00,46.24,46.47,46.24,46.41,53300.0,39.9735,40.1723,39.9735,40.1205,53300.0
2009-08-04 09:50:00,46.42,46.62,46.23,46.61,67000.0,40.1291,40.302,39.9649,40.2934,67000.0
2009-08-04 09:55:00,46.58,46.8,46.5,46.67,73000.0,40.2674,40.4576,40.1983,40.3452,73000.0
2009-08-04 10:00:00,46.71,47.32,46.71,47.29,117800.0,40.3798,40.9071,40.3798,40.8812,117800.0
2009-08-04 10:05:00,47.29,47.48,47.22,47.45,78400.0,40.8812,41.0455,40.8207,41.0195,78400.0
2009-08-04 10:10:00,47.42,47.79,47.3,47.67,75200.0,40.9936,41.3135,40.8899,41.2097,75200.0
2009-08-04 10:15:00,47.69,47.98,47.65,47.97,89000.0,41.227,41.4777,41.1924,41.4691,89000.0
2009-08-04 10:20:00,47.93,47.93,47.78,47.89,53600.0,41.4345,41.4345,41.3048,41.3999,53600.0
2009-08-04 10:25:00,47.88,48.09,47.79,48.01,63600.0,41.3913,41.5728,41.3135,41.5036,63600.0
2009-08-04 10:30:00,48.02,48.05,47.65,47.81,86300.0,41.5123,41.5382,41.1924,41.3307,86300.0
2009-08-04 10:35:00,47.83,48.01,47.83,47.88,56600.0,41.348,41.5036,41.348,41.3913,56600.0
2009-08-04 10:40:00,47.89,48.04,47.86,47.92,24800.0,41.3999,41.5296,41.374,41.4258,24800.0
2009-08-04 10:45:00,47.9,48.01,47.8,47.85,17200.0,41.4085,41.5036,41.3221,41.3653,17200.0
2009-08-04 10:50:00,47.85,48.17,47.84,48.12,21200.0,41.3653,41.642,41.3567,41.5987,21200.0
2009-08-04 10:55:00,48.12,48.47,48.1,48.43,63600.0,41.5987,41.9013,41.5814,41.8667,63600.0
2009-08-04 11:00:00,48.47,48.64,48.33,48.62,40500.0,41.9013,42.0483,41.7803,42.031,40500.0
2009-08-04 11:05:00,48.57,48.68,48.48,48.59,31800.0,41.9877,42.0828,41.9099,42.005,31800.0
2009-08-04 11:10:00,48.58,48.85,48.56,48.76,48300.0,41.9964,42.2298,41.9791,42.152,48300.0
2009-08-04 11:15:00,48.77,49.43,48.73,49.28,117700.0,42.1606,42.7312,42.1261,42.6015,117700.0
2009-08-04 11:20:00,49.28,49.31,49.0,49.05,41800.0,42.6015,42.6275,42.3595,42.4027,41800.0
2009-08-04 11:25:00,49.05,49.06,49.0,49.06,21300.0,42.4027,42.4113,42.3595,42.4113,21300.0
2009-08-04 11:30:00,49.04,49.22,49.04,49.17,17100.0,42.394,42.5497,42.394,42.5064,17100.0
2009-08-04 11:35:00,49.15,49.42,49.15,49.42,61600.0,42.4891,42.7226,42.4891,42.7226,61600.0
2009-08-04 11:40:00,49.42,49.51,49.32,49.33,44500.0,42.7226,42.8004,42.6361,42.6447,44500.0
2009-08-04 11:45:00,49.33,49.37,49.26,49.35,20400.0,42.6447,42.6793,42.5842,42.662,20400.0
2009-08-04 11:50:00,49.36,49.66,49.34,49.43,40200.0,42.6707,42.93,42.6534,42.7312,40200.0
2009-08-04 11:55:00,49.43,49.63,49.42,49.47,31400.0,42.7312,42.9041,42.7226,42.7658,31400.0
2009-08-04 12:00:00,49.46,49.54,49.38,49.51,50600.0,42.7571,42.8263,42.688,42.8004,50600.0
2009-08-04 12:05:00,49.53,49.59,49.53,49.58,16600.0,42.8176,42.8695,42.8176,42.8609,16600.0
2009-08-04 12:10:00,49.58,49.71,49.5,49.67,25200.0,42.8609,42.9733,42.7917,42.9387,25200.0
2009-08-04 12:15:00,49.66,49.7,49.53,49.7,23700.0,42.93,42.9646,42.8176,42.9646,23700.0
2009-08-04 12:20:00,49.71,50.0,49.69,49.92,63600.0,42.9733,43.2239,42.956,43.1548,63600.0
2009-08-04 12:25:00,49.92,50.2,49.92,50.06,63800.0,43.1548,43.3968,43.1548,43.2758,63800.0
2009-08-04 12:30:00,50.05,50.06,49.93,50.0,93900.0,43.2672,43.2758,43.1634,43.2239,93900.0
2009-08-04 12:35:00,50.0,50.01,49.93,49.99,30000.0,43.2239,43.2326,43.1634,43.2153,30000.0
2009-08-04 12:40:00,49.98,50.09,49.93,50.09,47000.0,43.2067,43.3018,43.1634,43.3018,47000.0
2009-08-04 12:45:00,50.07,50.17,50.04,50.13,70300.0,43.2845,43.3709,43.2585,43.3363,70300.0
2009-08-04 12:50:00,50.14,50.14,50.05,50.09,12500.0,43.345,43.345,43.2672,43.3018,12500.0
2009-08-04 12:55:00,50.09,50.15,50.0,50.11,19900.0,43.3018,43.3536,43.2239,43.319,19900.0
2009-08-04 13:00:00,50.12,50.13,49.92,49.97,36300.0,43.3277,43.3363,43.1548,43.198,36300.0
2009-08-04 13:05:00,49.96,50.12,49.93,49.95,62900.0,43.1894,43.3277,43.1634,43.1807,62900.0
2009-08-04 13:10:00,49.97,50.06,49.97,50.03,9200.0,43.198,43.2758,43.198,43.2499,9200.0
2009-08-04 13:15:00,50.02,50.08,50.0,50.08,14300.0,43.2412,43.2931,43.2239,43.2931,14300.0
2009-08-04 13:20:00,50.06,50.16,50.05,50.15,14300.0,43.2758,43.3623,43.2672,43.3536,14300.0
2009-08-04 13:25:00,50.15,50.15,49.93,49.98,17000.0,43.3536,43.3536,43.1634,43.2067,17000.0
2009-08-04 13:30:00,49.99,50.0,49.94,49.95,18400.0,43.2153,43.2239,43.1721,43.1807,18400.0
2009-08-04 13:35:00,49.95,49.98,49.8,49.81,34800.0,43.1807,43.2067,43.0511,43.0597,34800.0
2009-08-04 13:40:00,49.81,49.82,49.74,49.74,22700.0,43.0597,43.0683,42.9992,42.9992,22700.0
2009-08-04 13:45:00,49.73,49.76,49.61,49.65,31100.0,42.9905,43.0165,42.8868,42.9214,31100.0
2009-08-04 13:50:00,49.64,49.7,49.53,49.58,30200.0,42.9127,42.9646,42.8176,42.8609,30200.0
2009-08-04 13:55:00,49.56,49.57,49.37,49.46,33800.0,42.8436,42.8522,42.6793,42.7571,33800.0
2009-08-04 14:00:00,49.45,49.69,49.45,49.69,38700.0,42.7485,42.956,42.7485,42.956,38700.0
2009-08-04 14:05:00,49.7,49.84,49.63,49.83,30300.0,42.9646,43.0856,42.9041,43.077,30300.0
2009-08-04 14:10:00,49.84,49.84,49.64,49.73,33100.0,43.0856,43.0856,42.9127,42.9905,33100.0
2009-08-04 14:15:00,49.75,49.81,49.71,49.81,15600.0,43.0078,43.0597,42.9733,43.0597,15600.0
2009-08-04 14:20:00,49.8,49.84,49.63,49.64,20600.0,43.0511,43.0856,42.9041,42.9127,20600.0
2009-08-04 14:25:00,49.65,49.66,49.6,49.64,16000.0,42.9214,42.93,42.8782,42.9127,16000.0
2009-08-04 14:30:00,49.64,49.72,49.63,49.7,53900.0,42.9127,42.9819,42.9041,42.9646,53900.0
2009-08-04 14:35:00,49.7,49.8,49.7,49.75,16200.0,42.9646,43.0511,42.9646,43.0078,16200.0
2009-08-04 14:40:00,49.74,49.74,49.59,49.6,20800.0,42.9992,42.9992,42.8695,42.8782,20800.0
2009-08-04 14:45:00,49.6,49.65,49.57,49.57,20500.0,42.8782,42.9214,42.8522,42.8522,20500.0
2009-08-04 14:50:00,49.57,49.65,49.55,49.64,19200.0,42.8522,42.9214,42.8349,42.9127,19200.0
2009-08-04 14:55:00,49.63,49.67,49.57,49.6,26000.0,42.9041,42.9387,42.8522,42.8782,26000.0
2009-08-04 15:00:00,49.6,49.63,49.46,49.51,17700.0,42.8782,42.9041,42.7571,42.8004,17700.0
2009-08-04 15:05:00,49.51,49.67,49.5,49.61,12600.0,42.8004,42.9387,42.7917,42.8868,12600.0
2009-08-04 15:10:00,49.59,49.6,49.5,49.52,14200.0,42.8695,42.8782,42.7917,42.809,14200.0
2009-08-04 15:15:00,49.52,49.53,49.4,49.41,19800.0,42.809,42.8176,42.7053,42.7139,19800.0
2009-08-04 15:20:00,49.42,49.57,49.4,49.46,25600.0,42.7226,42.8522,42.7053,42.7571,25600.0
2009-08-04 15:25:00,49.45,49.47,49.32,49.35,21700.0,42.7485,42.7658,42.6361,42.662,21700.0
2009-08-04 15:30:00,49.35,49.47,49.3,49.3,33700.0,42.662,42.7658,42.6188,42.6188,33700.0
2009-08-04 15:35:00,49.29,49.38,49.19,49.19,27300.0,42.6102,42.688,42.5237,42.5237,27300.0
2009-08-04 15:40:00,49.19,49.3,49.16,49.18,64200.0,42.5237,42.6188,42.4978,42.5151,64200.0
2009-08-04 15:45:00,49.16,49.37,49.15,49.28,66200.0,42.4978,42.6793,42.4891,42.6015,66200.0
2009-08-04 15:50:00,49.28,49.54,49.28,49.54,50100.0,42.6015,42.8263,42.6015,42.8263,50100.0
2009-08-04 15:55:00,49.53,49.71,49.47,49.54,92400.0,42.8176,42.9733,42.7658,42.8263,92400.0
2009-08-05 09:30:00,48.44,49.26,48.44,48.99,73700.0,41.8754,42.5842,41.8754,42.3508,73700.0
2009-08-05 09:35:00,48.98,49.38,48.93,49.38,46400.0,42.3422,42.688,42.299,42.688,46400.0
2009-08-05 09:40:00,49.37,49.37,48.96,48.98,37600.0,42.6793,42.6793,42.3249,42.3422,37600.0
2009-08-05 09:45:00,48.97,49.1,48.62,48.78,63000.0,42.3335,42.4459,42.031,42.1693,63000.0
2009-08-05 09:50:00,48.78,48.85,48.51,48.75,65200.0,42.1693,42.2298,41.9359,42.1434,65200.0
2009-08-05 09:55:00,48.75,48.85,48.58,48.84,40600.0,42.1434,42.2298,41.9964,42.2212,40600.0
2009-08-05 10:00:00,48.84,48.84,48.3,48.36,53300.0,42.2212,42.2212,41.7543,41.8062,53300.0
2009-08-05 10:05:00,48.33,48.65,48.28,48.52,55900.0,41.7803,42.0569,41.737,41.9445,55900.0
2009-08-05 10:10:00,48.51,48.62,48.4,48.51,18700.0,41.9359,42.031,41.8408,41.9359,18700.0
2009-08-05 10:15:00,48.53,48.65,48.32,48.35,42000.0,41.9532,42.0569,41.7716,41.7976,42000.0
2009-08-05 10:20:00,48.36,48.46,48.3,48.45,26900.0,41.8062,41.8927,41.7543,41.884,26900.0
2009-08-05 10:25:00,48.44,48.44,48.24,48.24,39900.0,41.8754,41.8754,41.7025,41.7025,39900.0
2009-08-05 10:30:00,48.24,48.41,48.19,48.38,99400.0,41.7025,41.8494,41.6592,41.8235,99400.0
2009-08-05 10:35:00,48.36,48.37,48.2,48.23,10900.0,41.8062,41.8148,41.6679,41.6938,10900.0
2009-08-05 10:40:00,48.22,48.28,48.16,48.23,33200.0,41.6852,41.737,41.6333,41.6938,33200.0
2009-08-05 10:45:00,48.21,48.4,48.14,48.3,17700.0,41.6765,41.8408,41.616,41.7543,17700.0
2009-08-05 10:50:00,48.3,48.37,48.2,48.37,13500.0,41.7543,41.8148,41.6679,41.8148,13500.0
2009-08-05 10:55:00,48.36,48.52,48.33,48.5,29000.0,41.8062,41.9445,41.7803,41.9272,29000.0
2009-08-05 11:00:00,48.49,48.52,48.48,48.49,37500.0,41.9186,41.9445,41.9099,41.9186,37500.0
2009-08-05 11:05:00,48.48,48.6,48.44,48.6,25500.0,41.9099,42.0137,41.8754,42.0137,25500.0
2009-08-05 11:10:00,48.65,48.69,48.6,48.62,6200.0,42.0569,42.0915,42.0137,42.031,6200.0
2009-08-05 11:15:00,48.62,48.62,48.56,48.59,13300.0,42.031,42.031,41.9791,42.005,13300.0
2009-08-05 11:20:00,48.61,48.65,48.58,48.59,8300.0,42.0223,42.0569,41.9964,42.005,8300.0
2009-08-05 11:25:00,48.58,48.65,48.57,48.65,14300.0,41.9964,42.0569,41.9877,42.0569,14300.0
2009-08-05 11:30:00,48.64,48.64,48.59,48.63,13800.0,42.0483,42.0483,42.005,42.0396,13800.0
2009-08-05 11:35:00,48.64,48.65,48.48,48.54,14000.0,42.0483,42.0569,41.9099,41.9618,14000.0
2009-08-05 11:40:00,48.57,48.57,48.49,48.56,27600.0,41.9877,41.9877,41.9186,41.9791,27600.0
2009-08-05 11:45:00,48.53,48.57,48.42,48.5,62300.0,41.9532,41.9877,41.8581,41.9272,62300.0
2009-08-05 11:50:00,48.51,48.53,48.47,48.53,5700.0,41.9359,41.9532,41.9013,41.9532,5700.0
2009-08-05 11:55:00,48.5,48.52,48.43,48.43,9200.0,41.9272,41.9445,41.8667,41.8667,9200.0
2009-08-05 12:00:00,48.45,48.53,48.44,48.52,11100.0,41.884,41.9532,41.8754,41.9445,11100.0
2009-08-05 12:05:00,48.51,48.55,48.45,48.45,15000.0,41.9359,41.9705,41.884,41.884,15000.0
2009-08-05 12:10:00,48.45,48.63,48.45,48.63,12200.0,41.884,42.0396,41.884,42.0396,12200.0
2009-08-05 12:15:00,48.63,48.73,48.63,48.71,6200.0,42.0396,42.1261,42.0396,42.1088,6200.0
2009-08-05 12:20:00,48.73,48.78,48.72,48.77,9100.0,42.1261,42.1693,42.1174,42.1606,9100.0
2009-08-05 12:25:00,48.78,48.82,48.77,48.82,16400.0,42.1693,42.2039,42.1606,42.2039,16400.0
2009-08-05 12:30:00,48.83,48.87,48.79,48.81,5500.0,42.2125,42.2471,42.1779,42.1952,5500.0
2009-08-05 12:35:00,48.81,48.82,48.74,48.75,12400.0,42.1952,42.2039,42.1347,42.1434,12400.0
2009-08-05 12:40:00,48.76,48.85,48.75,48.84,12600.0,42.152,42.2298,42.1434,42.2212,12600.0
2009-08-05 12:45:00,48.82,48.94,48.8,48.91,3500.0,42.2039,42.3076,42.1866,42.2817,3500.0
2009-08-05 12:50:00,48.93,48.97,48.91,48.92,2700.0,42.299,42.3335,42.2817,42.2903,2700.0
2009-08-05 12:55:00,48.85,48.87,48.8,48.85,16100.0,42.2298,42.2471,42.1866,42.2298,16100.0
2009-08-05 13:00:00,48.81,48.91,48.81,48.83,7900.0,42.1952,42.2817,42.1952,42.2125,7900.0
2009-08-05 13:05:00,48.82,48.84,48.76,48.83,13300.0,42.2039,42.2212,42.152,42.2125,13300.0
2009-08-05 13:10:00,48.83,48.91,48.82,48.91,5400.0,42.2125,42.2817,42.2039,42.2817,5400.0
2009-08-05 13:15:00,48.89,48.98,48.87,48.98,6300.0,42.2644,42.3422,42.2471,42.3422,6300.0
2009-08-05 13:20:00,48.96,48.96,48.84,48.91,8500.0,42.3249,42.3249,42.2212,42.2817,8500.0
2009-08-05 13:25:00,48.9,49.07,48.87,49.01,16400.0,42.273,42.42,42.2471,42.3681,16400.0
2009-08-05 13:30:00,49.01,49.01,48.9,48.92,10700.0,42.3681,42.3681,42.273,42.2903,10700.0
2009-08-05 13:35:00,48.93,48.93,48.87,48.88,3600.0,42.299,42.299,42.2471,42.2557,3600.0
2009-08-05 13:40:00,48.87,48.95,48.84,48.87,12900.0,42.2471,42.3162,42.2212,42.2471,12900.0
2009-08-05 13:45:00,48.85,48.89,48.85,48.85,7700.0,42.2298,42.2644,42.2298,42.2298,7700.0
2009-08-05 13:50:00,48.86,48.91,48.81,48.85,18300.0,42.2384,42.2817,42.1952,42.2298,18300.0
2009-08-05 13:55:00,48.86,49.01,48.86,48.9,15200.0,42.2384,42.3681,42.2384,42.273,15200.0
2009-08-05 14:00:00,48.9,48.95,48.9,48.94,23400.0,42.273,42.3162,42.273,42.3076,23400.0
2009-08-05 14:05:00,48.96,49.03,48.96,48.97,9300.0,42.3249,42.3854,42.3249,42.3335,9300.0
2009-08-05 14:10:00,48.98,49.12,48.98,49.11,6500.0,42.3422,42.4632,42.3422,42.4546,6500.0
2009-08-05 14:15:00,49.09,49.11,49.01,49.06,15700.0,42.4373,42.4546,42.3681,42.4113,15700.0
2009-08-05 14:20:00,49.06,49.19,49.0,49.17,12900.0,42.4113,42.5237,42.3595,42.5064,12900.0
2009-08-05 14:25:00,49.19,49.23,49.12,49.15,13600.0,42.5237,42.5583,42.4632,42.4891,13600.0
2009-08-05 14:30:00,49.14,49.22,49.13,49.2,11300.0,42.4805,42.5497,42.4719,42.5324,11300.0
2009-08-05 14:35:00,49.21,49.31,49.21,49.3,12000.0,42.541,42.6275,42.541,42.6188,12000.0
2009-08-05 14:40:00,49.32,49.42,49.32,49.41,21700.0,42.6361,42.7226,42.6361,42.7139,21700.0
2009-08-05 14:45:00,49.42,49.7,49.39,49.66,28800.0,42.7226,42.9646,42.6966,42.93,28800.0
2009-08-05 14:50:00,49.66,49.75,49.65,49.66,14300.0,42.93,43.0078,42.9214,42.93,14300.0
2009-08-05 14:55:00,49.68,49.7,49.62,49.63,17900.0,42.9473,42.9646,42.8954,42.9041,17900.0
2009-08-05 15:00:00,49.67,49.71,49.58,49.59,17700.0,42.9387,42.9733,42.8609,42.8695,17700.0
2009-08-05 15:05:00,49.6,49.75,49.6,49.72,21900.0,42.8782,43.0078,42.8782,42.9819,21900.0
2009-08-05 15:10:00,49.74,49.74,49.68,49.72,24900.0,42.9992,42.9992,42.9473,42.9819,24900.0
2009-08-05 15:15:00,49.72,49.77,49.71,49.72,12800.0,42.9819,43.0251,42.9733,42.9819,12800.0
2009-08-05 15:20:00,49.71,49.78,49.67,49.7,21100.0,42.9733,43.0338,42.9387,42.9646,21100.0
2009-08-05 15:25:00,49.7,49.87,49.7,49.78,27400.0,42.9646,43.1116,42.9646,43.0338,27400.0
2009-08-05 15:30:00,49.79,49.82,49.54,49.64,27900.0,43.0424,43.0683,42.8263,42.9127,27900.0
2009-08-05 15:35:00,49.63,49.66,49.55,49.64,21400.0,42.9041,42.93,42.8349,42.9127,21400.0
2009-08-05 15:40:00,49.65,49.71,49.58,49.68,34600.0,42.9214,42.9733,42.8609,42.9473,34600.0
2009-08-05 15:45:00,49.69,49.7,49.44,49.45,37500.0,42.956,42.9646,42.7398,42.7485,37500.0
2009-08-05 15:50:00,49.43,49.55,49.41,49.45,45800.0,42.7312,42.8349,42.7139,42.7485,45800.0
2009-08-05 15:55:00,49.45,49.66,49.42,49.55,43400.0,42.7485,42.93,42.7226,42.8349,43400.0
2009-08-06 09:30:00,49.58,49.6,49.23,49.27,11400.0,42.8609,42.8782,42.5583,42.5929,11400.0
2009-08-06 09:35:00,49.26,49.4,49.13,49.33,8100.0,42.5842,42.7053,42.4719,42.6447,8100.0
2009-08-06 09:40:00,49.33,49.63,49.33,49.38,9400.0,42.6447,42.9041,42.6447,42.688,9400.0
2009-08-06 09:45:00,49.4,49.57,49.2,49.2,26300.0,42.7053,42.8522,42.5324,42.5324,26300.0
2009-08-06 09:50:00,49.17,49.18,49.0,49.0,19000.0,42.5064,42.5151,42.3595,42.3595,19000.0
2009-08-06 09:55:00,48.97,48.97,48.76,48.78,10200.0,42.3335,42.3335,42.152,42.1693,10200.0
2009-08-06 10:00:00,48.74,48.74,48.56,48.62,13100.0,42.1347,42.1347,41.9791,42.031,13100.0
2009-08-06 10:05:00,48.62,48.78,48.62,48.68,7000.0,42.031,42.1693,42.031,42.0828,7000.0
2009-08-06 10:10:00,48.68,48.7,48.59,48.66,6500.0,42.0828,42.1001,42.005,42.0655,6500.0
2009-08-06 10:15:00,48.59,48.6,48.33,48.47,9100.0,42.005,42.0137,41.7803,41.9013,9100.0
2009-08-06 10:20:00,48.48,48.72,48.43,48.7,10500.0,41.9099,42.1174,41.8667,42.1001,10500.0
2009-08-06 10:25:00,48.71,48.73,48.59,48.67,5500.0,42.1088,42.1261,42.005,42.0742,5500.0
2009-08-06 10:30:00,48.67,48.7,48.54,48.64,12600.0,42.0742,42.1001,41.9618,42.0483,12600.0
2009-08-06 10:35:00,48.64,48.74,48.6,48.6,19400.0,42.0483,42.1347,42.0137,42.0137,19400.0
2009-08-06 10:40:00,48.61,48.65,48.52,48.53,18900.0,42.0223,42.0569,41.9445,41.9532,18900.0
2009-08-06 10:45:00,48.53,48.7,48.5,48.62,46000.0,41.9532,42.1001,41.9272,42.031,46000.0
2009-08-06 10:50:00,48.61,48.62,48.36,48.36,9800.0,42.0223,42.031,41.8062,41.8062,9800.0
2009-08-06 10:55:00,48.38,48.47,48.32,48.47,10100.0,41.8235,41.9013,41.7716,41.9013,10100.0
2009-08-06 11:00:00,48.46,48.51,48.43,48.47,6600.0,41.8927,41.9359,41.8667,41.9013,6600.0
2009-08-06 11:05:00,48.47,48.59,48.47,48.56,11200.0,41.9013,42.005,41.9013,41.9791,11200.0
2009-08-06 11:10:00,48.52,48.62,48.46,48.61,8400.0,41.9445,42.031,41.8927,42.0223,8400.0
2009-08-06 11:15:00,48.64,48.74,48.51,48.52,10600.0,42.0483,42.1347,41.9359,41.9445,10600.0
2009-08-06 11:20:00,48.52,48.65,48.52,48.65,6200.0,41.9445,42.0569,41.9445,42.0569,6200.0
2009-08-06 11:25:00,48.65,48.76,48.65,48.65,7600.0,42.0569,42.152,42.0569,42.0569,7600.0
2009-08-06 11:30:00,48.63,48.65,48.4,48.4,7300.0,42.0396,42.0569,41.8408,41.8408,7300.0
2009-08-06 11:35:00,48.41,48.49,48.4,48.47,4700.0,41.8494,41.9186,41.8408,41.9013,4700.0
2009-08-06 11:40:00,48.47,48.49,48.45,48.48,6700.0,41.9013,41.9186,41.884,41.9099,6700.0
2009-08-06 11:45:00,48.5,48.56,48.47,48.56,6400.0,41.9272,41.9791,41.9013,41.9791,6400.0
2009-08-06 11:50:00,48.56,48.65,48.56,48.61,5400.0,41.9791,42.0569,41.9791,42.0223,5400.0
2009-08-06 11:55:00,48.58,48.6,48.5,48.55,2800.0,41.9964,42.0137,41.9272,41.9705,2800.0
2009-08-06 12:00:00,48.53,48.54,48.26,48.27,12200.0,41.9532,41.9618,41.7198,41.7284,12200.0
2009-08-06 12:05:00,48.3,48.39,48.28,48.37,2300.0,41.7543,41.8321,41.737,41.8148,2300.0
2009-08-06 12:10:00,48.38,48.4,48.27,48.36,4700.0,41.8235,41.8408,41.7284,41.8062,4700.0
2009-08-06 12:15:00,48.32,48.37,48.28,48.37,7700.0,41.7716,41.8148,41.737,41.8148,7700.0
2009-08-06 12:20:00,48.38,48.46,48.36,48.45,4400.0,41.8235,41.8927,41.8062,41.884,4400.0
2009-08-06 12:25:00,48.45,48.47,48.39,48.41,6000.0,41.884,41.9013,41.8321,41.8494,6000.0
2009-08-06 12:30:00,48.38,48.42,48.38,48.39,5200.0,41.8235,41.8581,41.8235,41.8321,5200.0
2009-08-06 12:35:00,48.41,48.54,48.41,48.53,4000.0,41.8494,41.9618,41.8494,41.9532,4000.0
2009-08-06 12:40:00,48.52,48.68,48.52,48.64,4200.0,41.9445,42.0828,41.9445,42.0483,4200.0
2009-08-06 12:45:00,48.67,48.71,48.65,48.71,10400.0,42.0742,42.1088,42.0569,42.1088,10400.0
2009-08-06 12:50:00,48.71,48.74,48.58,48.65,10800.0,42.1088,42.1347,41.9964,42.0569,10800.0
2009-08-06 12:55:00,48.66,48.66,48.61,48.61,4000.0,42.0655,42.0655,42.0223,42.0223,4000.0
2009-08-06 13:00:00,48.59,48.59,48.44,48.48,6600.0,42.005,42.005,41.8754,41.9099,6600.0
2009-08-06 13:05:00,48.51,48.56,48.49,48.55,3100.0,41.9359,41.9791,41.9186,41.9705,3100.0
2009-08-06 13:10:00,48.6,48.6,48.52,48.53,2900.0,42.0137,42.0137,41.9445,41.9532,2900.0
2009-08-06 13:15:00,48.54,48.65,48.54,48.64,3700.0,41.9618,42.0569,41.9618,42.0483,3700.0
2009-08-06 13:20:00,48.63,48.75,48.63,48.73,5200.0,42.0396,42.1434,42.0396,42.1261,5200.0
2009-08-06 13:25:00,48.72,48.73,48.68,48.7,4400.0,42.1174,42.1261,42.0828,42.1001,4400.0
2009-08-06 13:30:00,48.73,48.93,48.73,48.9,15000.0,42.1261,42.299,42.1261,42.273,15000.0
2009-08-06 13:35:00,48.92,48.94,48.79,48.82,11900.0,42.2903,42.3076,42.1779,42.2039,11900.0
2009-08-06 13:40:00,48.83,48.88,48.65,48.65,6700.0,42.2125,42.2557,42.0569,42.0569,6700.0
2009-08-06 13:45:00,48.64,48.75,48.61,48.69,4600.0,42.0483,42.1434,42.0223,42.0915,4600.0
2009-08-06 13:50:00,48.68,48.7,48.64,48.66,2400.0,42.0828,42.1001,42.0483,42.0655,2400.0
2009-08-06 13:55:00,48.64,48.69,48.64,48.67,2800.0,42.0483,42.0915,42.0483,42.0742,2800.0
2009-08-06 14:00:00,48.64,48.64,48.38,48.44,7800.0,42.0483,42.0483,41.8235,41.8754,7800.0
2009-08-06 14:05:00,48.43,48.45,48.35,48.4,13400.0,41.8667,41.884,41.7976,41.8408,13400.0
2009-08-06 14:10:00,48.43,48.43,48.34,48.41,9500.0,41.8667,41.8667,41.7889,41.8494,9500.0
2009-08-06 14:15:00,48.4,48.41,48.37,48.41,4200.0,41.8408,41.8494,41.8148,41.8494,4200.0
2009-08-06 14:20:00,48.41,48.51,48.34,48.49,7500.0,41.8494,41.9359,41.7889,41.9186,7500.0
2009-08-06 14:25:00,48.51,48.57,48.5,48.53,8400.0,41.9359,41.9877,41.9272,41.9532,8400.0
2009-08-06 14:30:00,48.53,48.54,48.43,48.53,4200.0,41.9532,41.9618,41.8667,41.9532,4200.0
2009-08-06 14:35:00,48.54,48.59,48.52,48.52,3400.0,41.9618,42.005,41.9445,41.9445,3400.0
2009-08-06 14:40:00,48.52,48.55,48.48,48.51,3500.0,41.9445,41.9705,41.9099,41.9359,3500.0
2009-08-06 14:45:00,48.5,48.5,48.41,48.45,3800.0,41.9272,41.9272,41.8494,41.884,3800.0
2009-08-06 14:50:00,48.45,48.53,48.44,48.52,5900.0,41.884,41.9532,41.8754,41.9445,5900.0
2009-08-06 14:55:00,48.52,48.65,48.52,48.62,5500.0,41.9445,42.0569,41.9445,42.031,5500.0
2009-08-06 15:00:00,48.6,48.67,48.55,48.67,8400.0,42.0137,42.0742,41.9705,42.0742,8400.0
2009-08-06 15:05:00,48.67,48.72,48.61,48.69,8800.0,42.0742,42.1174,42.0223,42.0915,8800.0
2009-08-06 15:10:00,48.68,48.68,48.54,48.6,16300.0,42.0828,42.0828,41.9618,42.0137,16300.0
2009-08-06 15:15:00,48.6,48.76,48.59,48.75,15500.0,42.0137,42.152,42.005,42.1434,15500.0
2009-08-06 15:20:00,48.75,48.91,48.7,48.87,13300.0,42.1434,42.2817,42.1001,42.2471,13300.0
2009-08-06 15:25:00,48.85,48.87,48.75,48.75,11000.0,42.2298,42.2471,42.1434,42.1434,11000.0
2009-08-06 15:30:00,48.75,48.81,48.61,48.69,14200.0,42.1434,42.1952,42.0223,42.0915,14200.0
2009-08-06 15:35:00,48.71,48.82,48.62,48.79,15000.0,42.1088,42.2039,42.031,42.1779,15000.0
2009-08-06 15:40:00,48.82,48.83,48.6,48.76,20800.0,42.2039,42.2125,42.0137,42.152,20800.0
2009-08-06 15:45:00,48.79,48.81,48.67,48.67,16700.0,42.1779,42.1952,42.0742,42.0742,16700.0
2009-08-06 15:50:00,48.7,48.77,48.56,48.68,30400.0,42.1001,42.1606,41.9791,42.0828,30400.0
2009-08-06 15:55:00,48.69,48.83,48.69,48.8,33900.0,42.0915,42.2125,42.0915,42.1866,33900.0
2009-08-07 09:30:00,49.28,50.0,49.23,49.82,15100.0,42.6015,43.2239,42.5583,43.0683,15100.0
2009-08-07 09:35:00,49.75,49.82,49.29,49.43,11100.0,43.0078,43.0683,42.6102,42.7312,11100.0
2009-08-07 09:40:00,49.45,49.72,49.38,49.64,15100.0,42.7485,42.9819,42.688,42.9127,15100.0
2009-08-07 09:45:00,49.67,49.67,49.48,49.54,7800.0,42.9387,42.9387,42.7744,42.8263,7800.0
2009-08-07 09:50:00,49.57,49.65,49.51,49.59,8800.0,42.8522,42.9214,42.8004,42.8695,8800.0
2009-08-07 09:55:00,49.62,49.68,49.39,49.39,2900.0,42.8954,42.9473,42.6966,42.6966,2900.0
2009-08-07 10:00:00,49.41,49.41,49.06,49.06,7600.0,42.7139,42.7139,42.4113,42.4113,7600.0
2009-08-07 10:05:00,49.11,49.15,49.01,49.09,13300.0,42.4546,42.4891,42.3681,42.4373,13300.0
2009-08-07 10:10:00,49.14,49.65,49.14,49.36,26900.0,42.4805,42.9214,42.4805,42.6707,26900.0
2009-08-07 10:15:00,49.38,49.44,49.23,49.25,5100.0,42.688,42.7398,42.5583,42.5756,5100.0
2009-08-07 10:20:00,49.22,49.32,48.97,49.32,17700.0,42.5497,42.6361,42.3335,42.6361,17700.0
2009-08-07 10:25:00,49.32,49.32,49.19,49.2,2200.0,42.6361,42.6361,42.5237,42.5324,2200.0
2009-08-07 10:30:00,49.2,49.51,49.2,49.47,7200.0,42.5324,42.8004,42.5324,42.7658,7200.0
2009-08-07 10:35:00,49.48,49.8,49.39,49.8,17900.0,42.7744,43.0511,42.6966,43.0511,17900.0
2009-08-07 10:40:00,49.77,49.84,49.73,49.84,9100.0,43.0251,43.0856,42.9905,43.0856,9100.0
2009-08-07 10:45:00,49.85,50.0,49.84,49.9,16400.0,43.0943,43.2239,43.0856,43.1375,16400.0
2009-08-07 10:50:00,49.9,49.96,49.87,49.87,10100.0,43.1375,43.1894,43.1116,43.1116,10100.0
2009-08-07 10:55:00,49.92,50.2,49.91,50.19,12700.0,43.1548,43.3968,43.1461,43.3882,12700.0
2009-08-07 11:00:00,50.18,50.28,50.11,50.27,8200.0,43.3796,43.466,43.319,43.4574,8200.0
2009-08-07 11:05:00,50.25,50.28,50.07,50.1,8800.0,43.4401,43.466,43.2845,43.3104,8800.0
2009-08-07 11:10:00,50.08,50.08,50.0,50.03,7600.0,43.2931,43.2931,43.2239,43.2499,7600.0
2009-08-07 11:15:00,50.03,50.1,50.01,50.02,4900.0,43.2499,43.3104,43.2326,43.2412,4900.0
2009-08-07 11:20:00,50.03,50.09,50.02,50.05,8600.0,43.2499,43.3018,43.2412,43.2672,8600.0
2009-08-07 11:25:00,50.04,50.06,50.03,50.06,6500.0,43.2585,43.2758,43.2499,43.2758,6500.0
2009-08-07 11:30:00,50.03,50.07,49.97,50.07,12400.0,43.2499,43.2845,43.198,43.2845,12400.0
2009-08-07 11:35:00,50.07,50.24,50.07,50.24,5400.0,43.2845,43.4314,43.2845,43.4314,5400.0
2009-08-07 11:40:00,50.24,50.33,50.24,50.27,6800.0,43.4314,43.5092,43.4314,43.4574,6800.0
2009-08-07 11:45:00,50.27,50.27,50.07,50.12,5000.0,43.4574,43.4574,43.2845,43.3277,5000.0
2009-08-07 11:50:00,50.09,50.13,50.09,50.13,7500.0,43.3018,43.3363,43.3018,43.3363,7500.0
2009-08-07 11:55:00,50.13,50.48,50.11,50.43,27600.0,43.3363,43.6389,43.319,43.5957,27600.0
2009-08-07 12:00:00,50.41,50.48,50.4,50.48,18600.0,43.5784,43.6389,43.5697,43.6389,18600.0
2009-08-07 12:05:00,50.47,50.49,50.45,50.48,13100.0,43.6303,43.6475,43.613,43.6389,13100.0
2009-08-07 12:10:00,50.47,50.5,50.46,50.47,19100.0,43.6303,43.6562,43.6216,43.6303,19100.0
2009-08-07 12:15:00,50.47,50.47,50.28,50.29,16200.0,43.6303,43.6303,43.466,43.4746,16200.0
2009-08-07 12:20:00,50.27,50.36,50.27,50.35,25900.0,43.4574,43.5352,43.4574,43.5265,25900.0
2009-08-07 12:25:00,50.35,50.59,50.35,50.59,21200.0,43.5265,43.734,43.5265,43.734,21200.0
2009-08-07 12:30:00,50.56,50.78,50.56,50.78,15300.0,43.7081,43.8982,43.7081,43.8982,15300.0
2009-08-07 12:35:00,50.74,50.77,50.69,50.69,7200.0,43.8637,43.8896,43.8204,43.8204,7200.0
2009-08-07 12:40:00,50.66,50.67,50.63,50.65,6300.0,43.7945,43.8032,43.7686,43.7859,6300.0
2009-08-07 12:45:00,50.63,50.65,50.54,50.55,9200.0,43.7686,43.7859,43.6908,43.6994,9200.0
2009-08-07 12:50:00,50.52,50.6,50.51,50.6,13900.0,43.6735,43.7426,43.6648,43.7426,13900.0
2009-08-07 12:55:00,50.6,50.6,50.49,50.53,8400.0,43.7426,43.7426,43.6475,43.6821,8400.0
2009-08-07 13:00:00,50.52,50.62,50.52,50.57,4700.0,43.6735,43.7599,43.6735,43.7167,4700.0
2009-08-07 13:05:00,50.57,50.59,50.53,50.58,2800.0,43.7167,43.734,43.6821,43.7253,2800.0
2009-08-07 13:10:00,50.58,50.65,50.56,50.64,5100.0,43.7253,43.7859,43.7081,43.7772,5100.0
2009-08-07 13:15:00,50.62,50.74,50.62,50.74,17000.0,43.7599,43.8637,43.7599,43.8637,17000.0
2009-08-07 13:20:00,50.75,50.84,50.75,50.83,8700.0,43.8723,43.9501,43.8723,43.9415,8700.0
2009-08-07 13:25:00,50.82,50.96,50.82,50.95,6400.0,43.9328,44.0538,43.9328,44.0452,6400.0
2009-08-07 13:30:00,50.95,51.1,50.93,51.1,53200.0,44.0452,44.1749,44.0279,44.1749,53200.0
2009-08-07 13:35:00,51.11,51.23,51.1,51.15,30900.0,44.1835,44.2873,44.1749,44.2181,30900.0
2009-08-07 13:40:00,51.15,51.19,51.08,51.1,9300.0,44.2181,44.2527,44.1576,44.1749,9300.0
2009-08-07 13:45:00,51.12,51.13,50.95,51.01,13800.0,44.1922,44.2008,44.0452,44.0971,13800.0
2009-08-07 13:50:00,51.0,51.01,50.93,50.98,13800.0,44.0884,44.0971,44.0279,44.0711,13800.0
2009-08-07 13:55:00,50.95,51.0,50.95,51.0,4200.0,44.0452,44.0884,44.0452,44.0884,4200.0
2009-08-07 14:00:00,50.98,51.0,50.9,50.9,13900.0,44.0711,44.0884,44.002,44.002,13900.0
2009-08-07 14:05:00,50.92,50.92,50.87,50.88,5600.0,44.0193,44.0193,43.976,43.9847,5600.0
2009-08-07 14:10:00,50.89,50.91,50.87,50.9,9600.0,43.9933,44.0106,43.976,44.002,9600.0
2009-08-07 14:15:00,50.89,50.97,50.88,50.97,9600.0,43.9933,44.0625,43.9847,44.0625,9600.0
2009-08-07 14:20:00,50.97,50.99,50.84,50.93,21200.0,44.0625,44.0798,43.9501,44.0279,21200.0
2009-08-07 14:25:00,50.91,50.92,50.68,50.71,18000.0,44.0106,44.0193,43.8118,43.8377,18000.0
2009-08-07 14:30:00,50.72,50.73,50.63,50.63,9300.0,43.8464,43.855,43.7686,43.7686,9300.0
2009-08-07 14:35:00,50.64,50.66,50.59,50.59,9800.0,43.7772,43.7945,43.734,43.734,9800.0
2009-08-07 14:40:00,50.57,50.59,50.5,50.51,12600.0,43.7167,43.734,43.6562,43.6648,12600.0
2009-08-07 14:45:00,50.52,50.55,50.5,50.5,9500.0,43.6735,43.6994,43.6562,43.6562,9500.0
2009-08-07 14:50:00,50.52,50.57,50.52,50.55,8600.0,43.6735,43.7167,43.6735,43.6994,8600.0
2009-08-07 14:55:00,50.55,50.56,50.5,50.53,6600.0,43.6994,43.7081,43.6562,43.6821,6600.0
2009-08-07 15:00:00,50.49,50.51,50.36,50.36,17600.0,43.6475,43.6648,43.5352,43.5352,17600.0
2009-08-07 15:05:00,50.37,50.4,50.22,50.33,21700.0,43.5438,43.5697,43.4141,43.5092,21700.0
2009-08-07 15:10:00,50.35,50.4,50.3,50.35,5900.0,43.5265,43.5697,43.4833,43.5265,5900.0
2009-08-07 15:15:00,50.32,50.33,50.25,50.27,7100.0,43.5006,43.5092,43.4401,43.4574,7100.0
2009-08-07 15:20:00,50.28,50.32,50.13,50.32,11900.0,43.466,43.5006,43.3363,43.5006,11900.0
2009-08-07 15:25:00,50.31,50.43,50.22,50.43,10800.0,43.4919,43.5957,43.4141,43.5957,10800.0
2009-08-07 15:30:00,50.43,50.52,50.33,50.49,10600.0,43.5957,43.6735,43.5092,43.6475,10600.0
2009-08-07 15:35:00,50.5,50.53,50.37,50.37,12100.0,43.6562,43.6821,43.5438,43.5438,12100.0
2009-08-07 15:40:00,50.39,50.53,50.32,50.47,32400.0,43.5611,43.6821,43.5006,43.6303,32400.0
2009-08-07 15:45:00,50.47,50.47,50.36,50.42,15900.0,43.6303,43.6303,43.5352,43.587,15900.0
2009-08-07 15:50:00,50.43,50.63,50.43,50.63,24500.0,43.5957,43.7686,43.5957,43.7686,24500.0
2009-08-07 15:55:00,50.64,50.64,50.38,50.4,39100.0,43.7772,43.7772,43.5525,43.5697,39100.0
2009-08-10 09:30:00,49.9,50.32,49.52,49.55,23000.0,43.1375,43.5006,42.809,42.8349,23000.0
2009-08-10 09:35:00,49.53,49.55,49.4,49.44,18400.0,42.8176,42.8349,42.7053,42.7398,18400.0
2009-08-10 09:40:00,49.42,49.63,49.35,49.35,12600.0,42.7226,42.9041,42.662,42.662,12600.0
2009-08-10 09:45:00,49.38,49.38,49.15,49.17,9500.0,42.688,42.688,42.4891,42.5064,9500.0
2009-08-10 09:50:00,49.17,49.37,49.13,49.37,8100.0,42.5064,42.6793,42.4719,42.6793,8100.0
2009-08-10 09:55:00,49.4,49.61,49.31,49.58,13100.0,42.7053,42.8868,42.6275,42.8609,13100.0
2009-08-10 10:00:00,49.58,49.79,49.57,49.75,19500.0,42.8609,43.0424,42.8522,43.0078,19500.0
2009-08-10 10:05:00,49.77,49.77,49.57,49.62,9100.0,43.0251,43.0251,42.8522,42.8954,9100.0
2009-08-10 10:10:00,49.61,49.8,49.61,49.77,10900.0,42.8868,43.0511,42.8868,43.0251,10900.0
2009-08-10 10:15:00,49.76,49.76,49.56,49.56,18100.0,43.0165,43.0165,42.8436,42.8436,18100.0
2009-08-10 10:20:00,49.56,49.58,49.49,49.55,5600.0,42.8436,42.8609,42.7831,42.8349,5600.0
2009-08-10 10:25:00,49.51,49.65,49.51,49.62,6000.0,42.8004,42.9214,42.8004,42.8954,6000.0
2009-08-10 10:30:00,49.61,49.62,49.51,49.54,7600.0,42.8868,42.8954,42.8004,42.8263,7600.0
2009-08-10 10:35:00,49.54,49.54,49.37,49.39,14200.0,42.8263,42.8263,42.6793,42.6966,14200.0
2009-08-10 10:40:00,49.4,49.54,49.39,49.54,10700.0,42.7053,42.8263,42.6966,42.8263,10700.0
2009-08-10 10:45:00,49.57,49.59,49.48,49.48,2900.0,42.8522,42.8695,42.7744,42.7744,2900.0
2009-08-10 10:50:00,49.47,49.57,49.43,49.46,7700.0,42.7658,42.8522,42.7312,42.7571,7700.0
2009-08-10 10:55:00,49.45,49.5,49.41,49.5,2900.0,42.7485,42.7917,42.7139,42.7917,2900.0
2009-08-10 11:00:00,49.46,49.52,49.46,49.52,1400.0,42.7571,42.809,42.7571,42.809,1400.0
2009-08-10 11:05:00,49.5,49.54,49.43,49.44,3600.0,42.7917,42.8263,42.7312,42.7398,3600.0
2009-08-10 11:10:00,49.46,49.5,49.34,49.34,15100.0,42.7571,42.7917,42.6534,42.6534,15100.0
2009-08-10 11:15:00,49.35,49.42,49.26,49.31,16400.0,42.662,42.7226,42.5842,42.6275,16400.0
2009-08-10 11:20:00,49.33,49.41,49.26,49.38,10900.0,42.6447,42.7139,42.5842,42.688,10900.0
2009-08-10 11:25:00,49.38,49.45,49.33,49.42,19700.0,42.688,42.7485,42.6447,42.7226,19700.0
2009-08-10 11:30:00,49.41,49.43,49.37,49.39,12700.0,42.7139,42.7312,42.6793,42.6966,12700.0
2009-08-10 11:35:00,49.38,49.41,49.32,49.36,24700.0,42.688,42.7139,42.6361,42.6707,24700.0
2009-08-10 11:40:00,49.36,49.39,49.33,49.36,4900.0,42.6707,42.6966,42.6447,42.6707,4900.0
2009-08-10 11:45:00,49.38,49.38,49.31,49.31,3400.0,42.688,42.688,42.6275,42.6275,3400.0
2009-08-10 11:50:00,49.34,49.36,49.27,49.27,3400.0,42.6534,42.6707,42.5929,42.5929,3400.0
2009-08-10 11:55:00,49.25,49.33,49.25,49.28,7600.0,42.5756,42.6447,42.5756,42.6015,7600.0
2009-08-10 12:00:00,49.28,49.3,49.26,49.28,8300.0,42.6015,42.6188,42.5842,42.6015,8300.0
2009-08-10 12:05:00,49.26,49.27,49.16,49.17,13700.0,42.5842,42.5929,42.4978,42.5064,13700.0
2009-08-10 12:10:00,49.2,49.2,49.08,49.08,4200.0,42.5324,42.5324,42.4286,42.4286,4200.0
2009-08-10 12:15:00,49.11,49.13,49.09,49.09,4000.0,42.4546,42.4719,42.4373,42.4373,4000.0
2009-08-10 12:20:00,49.09,49.11,49.08,49.08,2200.0,42.4373,42.4546,42.4286,42.4286,2200.0
2009-08-10 12:25:00,49.08,49.08,48.88,48.88,14100.0,42.4286,42.4286,42.2557,42.2557,14100.0
2009-08-10 12:30:00,48.9,48.9,48.84,48.87,6600.0,42.273,42.273,42.2212,42.2471,6600.0
2009-08-10 12:35:00,48.87,48.88,48.72,48.73,11900.0,42.2471,42.2557,42.1174,42.1261,11900.0
2009-08-10 12:40:00,48.76,48.76,48.62,48.65,12600.0,42.152,42.152,42.031,42.0569,12600.0
2009-08-10 12:45:00,48.64,48.7,48.64,48.69,4600.0,42.0483,42.1001,42.0483,42.0915,4600.0
2009-08-10 12:50:00,48.69,48.74,48.68,48.7,8000.0,42.0915,42.1347,42.0828,42.1001,8000.0
2009-08-10 12:55:00,48.68,48.72,48.68,48.71,4000.0,42.0828,42.1174,42.0828,42.1088,4000.0
2009-08-10 13:00:00,48.71,48.72,48.59,48.61,9300.0,42.1088,42.1174,42.005,42.0223,9300.0
2009-08-10 13:05:00,48.59,48.62,48.5,48.51,9100.0,42.005,42.031,41.9272,41.9359,9100.0
2009-08-10 13:10:00,48.5,48.56,48.5,48.55,7700.0,41.9272,41.9791,41.9272,41.9705,7700.0
2009-08-10 13:15:00,48.54,48.56,48.49,48.49,6900.0,41.9618,41.9791,41.9186,41.9186,6900.0
2009-08-10 13:20:00,48.49,48.51,48.41,48.41,9700.0,41.9186,41.9359,41.8494,41.8494,9700.0
2009-08-10 13:25:00,48.41,48.43,48.32,48.35,4300.0,41.8494,41.8667,41.7716,41.7976,4300.0
2009-08-10 13:30:00,48.34,48.54,48.32,48.53,13500.0,41.7889,41.9618,41.7716,41.9532,13500.0
2009-08-10 13:35:00,48.53,48.69,48.53,48.67,21700.0,41.9532,42.0915,41.9532,42.0742,21700.0
2009-08-10 13:40:00,48.67,48.79,48.67,48.79,9300.0,42.0742,42.1779,42.0742,42.1779,9300.0
2009-08-10 13:45:00,48.81,48.88,48.76,48.76,15600.0,42.1952,42.2557,42.152,42.152,15600.0
2009-08-10 13:50:00,48.75,48.76,48.62,48.65,4600.0,42.1434,42.152,42.031,42.0569,4600.0
2009-08-10 13:55:00,48.65,48.69,48.64,48.69,3500.0,42.0569,42.0915,42.0483,42.0915,3500.0
2009-08-10 14:00:00,48.68,48.69,48.59,48.61,6800.0,42.0828,42.0915,42.005,42.0223,6800.0
2009-08-10 14:05:00,48.63,48.68,48.6,48.64,15200.0,42.0396,42.0828,42.0137,42.0483,15200.0
2009-08-10 14:10:00,48.6,48.65,48.57,48.62,24600.0,42.0137,42.0569,41.9877,42.031,24600.0
2009-08-10 14:15:00,48.58,48.61,48.46,48.5,16900.0,41.9964,42.0223,41.8927,41.9272,16900.0
2009-08-10 14:20:00,48.5,48.52,48.46,48.51,9400.0,41.9272,41.9445,41.8927,41.9359,9400.0
2009-08-10 14:25:00,48.49,48.55,48.47,48.5,14000.0,41.9186,41.9705,41.9013,41.9272,14000.0
2009-08-10 14:30:00,48.5,48.5,48.47,48.49,17500.0,41.9272,41.9272,41.9013,41.9186,17500.0
2009-08-10 14:35:00,48.49,48.51,48.48,48.5,11500.0,41.9186,41.9359,41.9099,41.9272,11500.0
2009-08-10 14:40:00,48.5,48.55,48.47,48.52,30200.0,41.9272,41.9705,41.9013,41.9445,30200.0
2009-08-10 14:45:00,48.54,48.58,48.49,48.49,19100.0,41.9618,41.9964,41.9186,41.9186,19100.0
2009-08-10 14:50:00,48.48,48.49,48.38,48.45,40100.0,41.9099,41.9186,41.8235,41.884,40100.0
2009-08-10 14:55:00,48.44,48.61,48.44,48.6,11400.0,41.8754,42.0223,41.8754,42.0137,11400.0
2009-08-10 15:00:00,48.6,48.72,48.59,48.63,15900.0,42.0137,42.1174,42.005,42.0396,15900.0
2009-08-10 15:05:00,48.63,48.67,48.6,48.65,22100.0,42.0396,42.0742,42.0137,42.0569,22100.0
2009-08-10 15:10:00,48.64,48.69,48.6,48.68,18600.0,42.0483,42.0915,42.0137,42.0828,18600.0
2009-08-10 15:15:00,48.67,48.81,48.67,48.79,37100.0,42.0742,42.1952,42.0742,42.1779,37100.0
2009-08-10 15:20:00,48.8,48.88,48.78,48.88,21900.0,42.1866,42.2557,42.1693,42.2557,21900.0
2009-08-10 15:25:00,48.89,48.98,48.88,48.94,28400.0,42.2644,42.3422,42.2557,42.3076,28400.0
2009-08-10 15:30:00,48.95,49.0,48.92,49.0,30500.0,42.3162,42.3595,42.2903,42.3595,30500.0
2009-08-10 15:35:00,48.99,49.04,48.96,49.03,29600.0,42.3508,42.394,42.3249,42.3854,29600.0
2009-08-10 15:40:00,49.03,49.14,48.99,49.14,42900.0,42.3854,42.4805,42.3508,42.4805,42900.0
2009-08-10 15:45:00,49.14,49.21,49.11,49.2,34400.0,42.4805,42.541,42.4546,42.5324,34400.0
2009-08-10 15:50:00,49.19,49.24,49.14,49.22,37300.0,42.5237,42.5669,42.4805,42.5497,37300.0
2009-08-10 15:55:00,49.2,49.34,49.2,49.22,79500.0,42.5324,42.6534,42.5324,42.5497,79500.0
2009-08-11 09:30:00,48.93,49.0,48.77,48.89,10300.0,42.299,42.3595,42.1606,42.2644,10300.0
2009-08-11 09:35:00,48.87,48.97,48.55,48.58,17000.0,42.2471,42.3335,41.9705,41.9964,17000.0
2009-08-11 09:40:00,48.56,48.56,48.26,48.41,15300.0,41.9791,41.9791,41.7198,41.8494,15300.0
2009-08-11 09:45:00,48.38,48.42,48.07,48.07,11500.0,41.8235,41.8581,41.5555,41.5555,11500.0
2009-08-11 09:50:00,48.09,48.18,47.93,47.99,21800.0,41.5728,41.6506,41.4345,41.4863,21800.0
2009-08-11 09:55:00,47.98,48.05,47.8,47.8,44500.0,41.4777,41.5382,41.3221,41.3221,44500.0
2009-08-11 10:00:00,47.84,47.84,47.56,47.75,25600.0,41.3567,41.3567,41.1146,41.2789,25600.0
2009-08-11 10:05:00,47.75,48.03,47.67,47.98,25800.0,41.2789,41.5209,41.2097,41.4777,25800.0
2009-08-11 10:10:00,47.97,48.03,47.9,47.97,10400.0,41.4691,41.5209,41.4085,41.4691,10400.0
2009-08-11 10:15:00,47.97,48.23,47.95,48.05,16400.0,41.4691,41.6938,41.4518,41.5382,16400.0
2009-08-11 10:20:00,48.02,48.14,47.98,48.09,11700.0,41.5123,41.616,41.4777,41.5728,11700.0
2009-08-11 10:25:00,48.09,48.13,47.79,47.86,18500.0,41.5728,41.6074,41.3135,41.374,18500.0
2009-08-11 10:30:00,47.84,48.09,47.84,48.04,12600.0,41.3567,41.5728,41.3567,41.5296,12600.0
2009-08-11 10:35:00,48.03,48.03,47.81,48.01,7800.0,41.5209,41.5209,41.3307,41.5036,7800.0
2009-08-11 10:40:00,48.02,48.26,48.02,48.24,9600.0,41.5123,41.7198,41.5123,41.7025,9600.0
2009-08-11 10:45:00,48.25,48.25,48.07,48.08,6300.0,41.7111,41.7111,41.5555,41.5642,6300.0
2009-08-11 10:50:00,48.08,48.26,48.08,48.14,36000.0,41.5642,41.7198,41.5642,41.616,36000.0
2009-08-11 10:55:00,48.15,48.2,48.14,48.2,2400.0,41.6247,41.6679,41.616,41.6679,2400.0
2009-08-11 11:00:00,48.2,48.3,48.15,48.17,8600.0,41.6679,41.7543,41.6247,41.642,8600.0
2009-08-11 11:05:00,48.15,48.15,47.98,48.05,7600.0,41.6247,41.6247,41.4777,41.5382,7600.0
2009-08-11 11:10:00,48.08,48.08,47.94,47.94,3500.0,41.5642,41.5642,41.4431,41.4431,3500.0
2009-08-11 11:15:00,47.94,48.05,47.91,48.05,9200.0,41.4431,41.5382,41.4172,41.5382,9200.0
2009-08-11 11:20:00,48.05,48.19,48.05,48.19,15400.0,41.5382,41.6592,41.5382,41.6592,15400.0
2009-08-11 11:25:00,48.18,48.36,48.17,48.33,12900.0,41.6506,41.8062,41.642,41.7803,12900.0
2009-08-11 11:30:00,48.33,48.36,48.26,48.35,6500.0,41.7803,41.8062,41.7198,41.7976,6500.0
2009-08-11 11:35:00,48.34,48.39,48.31,48.34,5900.0,41.7889,41.8321,41.763,41.7889,5900.0
2009-08-11 11:40:00,48.34,48.4,48.32,48.33,5400.0,41.7889,41.8408,41.7716,41.7803,5400.0
2009-08-11 11:45:00,48.34,48.36,48.31,48.32,4800.0,41.7889,41.8062,41.763,41.7716,4800.0
2009-08-11 11:50:00,48.32,48.33,48.25,48.31,5900.0,41.7716,41.7803,41.7111,41.763,5900.0
2009-08-11 11:55:00,48.31,48.39,48.29,48.34,5200.0,41.763,41.8321,41.7457,41.7889,5200.0
2009-08-11 12:00:00,48.34,48.34,48.25,48.27,2600.0,41.7889,41.7889,41.7111,41.7284,2600.0
2009-08-11 12:05:00,48.27,48.27,48.21,48.26,8600.0,41.7284,41.7284,41.6765,41.7198,8600.0
2009-08-11 12:10:00,48.26,48.31,48.24,48.31,1900.0,41.7198,41.763,41.7025,41.763,1900.0
2009-08-11 12:15:00,48.36,48.63,48.33,48.63,7200.0,41.8062,42.0396,41.7803,42.0396,7200.0
2009-08-11 12:20:00,48.62,48.63,48.58,48.59,7500.0,42.031,42.0396,41.9964,42.005,7500.0
2009-08-11 12:25:00,48.55,48.55,48.41,48.46,4500.0,41.9705,41.9705,41.8494,41.8927,4500.0
2009-08-11 12:30:00,48.48,48.53,48.48,48.49,10400.0,41.9099,41.9532,41.9099,41.9186,10400.0
2009-08-11 12:35:00,48.49,48.49,48.44,48.44,500.0,41.9186,41.9186,41.8754,41.8754,500.0
2009-08-11 12:40:00,48.43,48.5,48.36,48.36,8700.0,41.8667,41.9272,41.8062,41.8062,8700.0
2009-08-11 12:45:00,48.38,48.38,48.32,48.35,1600.0,41.8235,41.8235,41.7716,41.7976,1600.0
2009-08-11 12:50:00,48.32,48.32,48.24,48.27,2100.0,41.7716,41.7716,41.7025,41.7284,2100.0
2009-08-11 12:55:00,48.29,48.29,48.21,48.21,1000.0,41.7457,41.7457,41.6765,41.6765,1000.0
2009-08-11 13:00:00,48.21,48.31,48.18,48.26,5400.0,41.6765,41.763,41.6506,41.7198,5400.0
2009-08-11 13:05:00,48.28,48.31,48.24,48.25,3200.0,41.737,41.763,41.7025,41.7111,3200.0
2009-08-11 13:10:00,48.25,48.25,48.18,48.18,1600.0,41.7111,41.7111,41.6506,41.6506,1600.0
2009-08-11 13:15:00,48.16,48.35,48.16,48.35,4700.0,41.6333,41.7976,41.6333,41.7976,4700.0
2009-08-11 13:20:00,48.34,48.34,48.33,48.33,700.0,41.7889,41.7889,41.7803,41.7803,700.0
2009-08-11 13:25:00,48.37,48.37,48.21,48.21,3700.0,41.8148,41.8148,41.6765,41.6765,3700.0
2009-08-11 13:30:00,48.25,48.28,48.2,48.26,6100.0,41.7111,41.737,41.6679,41.7198,6100.0
2009-08-11 13:35:00,48.23,48.27,48.16,48.17,4100.0,41.6938,41.7284,41.6333,41.642,4100.0
2009-08-11 13:40:00,48.17,48.2,48.15,48.16,2900.0,41.642,41.6679,41.6247,41.6333,2900.0
2009-08-11 13:45:00,48.15,48.22,48.15,48.2,2500.0,41.6247,41.6852,41.6247,41.6679,2500.0
2009-08-11 13:50:00,48.25,48.33,48.21,48.33,3600.0,41.7111,41.7803,41.6765,41.7803,3600.0
2009-08-11 13:55:00,48.37,48.38,48.33,48.33,1900.0,41.8148,41.8235,41.7803,41.7803,1900.0
2009-08-11 14:00:00,48.34,48.39,48.34,48.37,4700.0,41.7889,41.8321,41.7889,41.8148,4700.0
2009-08-11 14:05:00,48.37,48.5,48.31,48.47,9700.0,41.8148,41.9272,41.763,41.9013,9700.0
2009-08-11 14:10:00,48.51,48.54,48.48,48.48,3900.0,41.9359,41.9618,41.9099,41.9099,3900.0
2009-08-11 14:15:00,48.5,48.55,48.42,48.44,10100.0,41.9272,41.9705,41.8581,41.8754,10100.0
2009-08-11 14:20:00,48.44,48.45,48.4,48.4,1900.0,41.8754,41.884,41.8408,41.8408,1900.0
2009-08-11 14:25:00,48.41,48.45,48.39,48.39,1900.0,41.8494,41.884,41.8321,41.8321,1900.0
2009-08-11 14:30:00,48.38,48.39,48.34,48.35,2100.0,41.8235,41.8321,41.7889,41.7976,2100.0
2009-08-11 14:35:00,48.36,48.38,48.33,48.37,1600.0,41.8062,41.8235,41.7803,41.8148,1600.0
2009-08-11 14:40:00,48.36,48.42,48.36,48.41,1800.0,41.8062,41.8581,41.8062,41.8494,1800.0
2009-08-11 14:45:00,48.4,48.4,48.25,48.26,4400.0,41.8408,41.8408,41.7111,41.7198,4400.0
2009-08-11 14:50:00,48.27,48.43,48.27,48.43,4300.0,41.7284,41.8667,41.7284,41.8667,4300.0
2009-08-11 14:55:00,48.39,48.44,48.38,48.44,1500.0,41.8321,41.8754,41.8235,41.8754,1500.0
2009-08-11 15:00:00,48.42,48.5,48.41,48.46,4900.0,41.8581,41.9272,41.8494,41.8927,4900.0
2009-08-11 15:05:00,48.49,48.54,48.43,48.43,7300.0,41.9186,41.9618,41.8667,41.8667,7300.0
2009-08-11 15:10:00,48.45,48.47,48.37,48.44,5000.0,41.884,41.9013,41.8148,41.8754,5000.0
2009-08-11 15:15:00,48.43,48.45,48.4,48.41,1600.0,41.8667,41.884,41.8408,41.8494,1600.0
2009-08-11 15:20:00,48.39,48.41,48.34,48.41,5500.0,41.8321,41.8494,41.7889,41.8494,5500.0
2009-08-11 15:25:00,48.41,48.44,48.4,48.42,3700.0,41.8494,41.8754,41.8408,41.8581,3700.0
2009-08-11 15:30:00,48.4,48.42,48.29,48.31,7600.0,41.8408,41.8581,41.7457,41.763,7600.0
2009-08-11 15:35:00,48.31,48.37,48.31,48.35,11800.0,41.763,41.8148,41.763,41.7976,11800.0
2009-08-11 15:40:00,48.35,48.54,48.35,48.52,21300.0,41.7976,41.9618,41.7976,41.9445,21300.0
2009-08-11 15:45:00,48.52,48.52,48.41,48.48,13400.0,41.9445,41.9445,41.8494,41.9099,13400.0
2009-08-11 15:50:00,48.49,48.49,48.37,48.37,14900.0,41.9186,41.9186,41.8148,41.8148,14900.0
2009-08-11 15:55:00,48.37,48.39,48.2,48.22,38100.0,41.8148,41.8321,41.6679,41.6852,38100.0
2009-08-12 09:30:00,48.18,48.2,47.95,48.08,10000.0,41.6506,41.6679,41.4518,41.5642,10000.0
2009-08-12 09:35:00,48.08,48.8,48.08,48.75,43500.0,41.5642,42.1866,41.5642,42.1434,43500.0
2009-08-12 09:40:00,48.69,48.72,48.64,48.69,12400.0,42.0915,42.1174,42.0483,42.0915,12400.0
2009-08-12 09:45:00,48.69,48.7,48.65,48.67,6100.0,42.0915,42.1001,42.0569,42.0742,6100.0
2009-08-12 09:50:00,48.68,49.06,48.68,49.05,52200.0,42.0828,42.4113,42.0828,42.4027,52200.0
2009-08-12 09:55:00,49.11,49.22,49.06,49.22,5100.0,42.4546,42.5497,42.4113,42.5497,5100.0
2009-08-12 10:00:00,49.22,49.38,49.17,49.25,40400.0,42.5497,42.688,42.5064,42.5756,40400.0
2009-08-12 10:05:00,49.25,49.4,49.23,49.4,21300.0,42.5756,42.7053,42.5583,42.7053,21300.0
2009-08-12 10:10:00,49.43,49.56,49.4,49.5,16400.0,42.7312,42.8436,42.7053,42.7917,16400.0
2009-08-12 10:15:00,49.5,49.64,49.41,49.48,12000.0,42.7917,42.9127,42.7139,42.7744,12000.0
2009-08-12 10:20:00,49.46,49.46,49.19,49.33,11700.0,42.7571,42.7571,42.5237,42.6447,11700.0
2009-08-12 10:25:00,49.34,49.53,49.34,49.49,33900.0,42.6534,42.8176,42.6534,42.7831,33900.0
2009-08-12 10:30:00,49.49,49.57,49.43,49.49,38300.0,42.7831,42.8522,42.7312,42.7831,38300.0
2009-08-12 10:35:00,49.47,49.58,49.34,49.51,36200.0,42.7658,42.8609,42.6534,42.8004,36200.0
2009-08-12 10:40:00,49.45,49.49,49.34,49.37,8100.0,42.7485,42.7831,42.6534,42.6793,8100.0
2009-08-12 10:45:00,49.37,49.46,49.34,49.35,7400.0,42.6793,42.7571,42.6534,42.662,7400.0
2009-08-12 10:50:00,49.36,49.36,49.18,49.18,11800.0,42.6707,42.6707,42.5151,42.5151,11800.0
2009-08-12 10:55:00,49.17,49.2,49.14,49.18,7700.0,42.5064,42.5324,42.4805,42.5151,7700.0
2009-08-12 11:00:00,49.18,49.19,49.09,49.09,9600.0,42.5151,42.5237,42.4373,42.4373,9600.0
2009-08-12 11:05:00,49.06,49.08,49.03,49.03,12500.0,42.4113,42.4286,42.3854,42.3854,12500.0
2009-08-12 11:10:00,49.04,49.13,49.03,49.1,13900.0,42.394,42.4719,42.3854,42.4459,13900.0
2009-08-12 11:15:00,49.12,49.12,49.06,49.11,4200.0,42.4632,42.4632,42.4113,42.4546,4200.0
2009-08-12 11:20:00,49.11,49.14,49.11,49.14,5900.0,42.4546,42.4805,42.4546,42.4805,5900.0
2009-08-12 11:25:00,49.14,49.14,49.03,49.05,9300.0,42.4805,42.4805,42.3854,42.4027,9300.0
2009-08-12 11:30:00,49.05,49.08,49.03,49.06,13500.0,42.4027,42.4286,42.3854,42.4113,13500.0
2009-08-12 11:35:00,49.05,49.06,49.02,49.05,7600.0,42.4027,42.4113,42.3768,42.4027,7600.0
2009-08-12 11:40:00,49.04,49.09,49.0,49.02,7800.0,42.394,42.4373,42.3595,42.3768,7800.0
2009-08-12 11:45:00,49.0,49.08,49.0,49.06,3700.0,42.3595,42.4286,42.3595,42.4113,3700.0
2009-08-12 11:50:00,49.05,49.08,48.97,48.97,6100.0,42.4027,42.4286,42.3335,42.3335,6100.0
2009-08-12 11:55:00,48.98,49.02,48.98,49.01,7200.0,42.3422,42.3768,42.3422,42.3681,7200.0
2009-08-12 12:00:00,49.01,49.02,48.98,48.99,13200.0,42.3681,42.3768,42.3422,42.3508,13200.0
2009-08-12 12:05:00,48.99,49.02,48.98,49.01,3800.0,42.3508,42.3768,42.3422,42.3681,3800.0
2009-08-12 12:10:00,49.0,49.0,48.84,48.85,5000.0,42.3595,42.3595,42.2212,42.2298,5000.0
2009-08-12 12:15:00,48.86,48.88,48.85,48.88,7900.0,42.2384,42.2557,42.2298,42.2557,7900.0
2009-08-12 12:20:00,48.87,48.89,48.67,48.67,7800.0,42.2471,42.2644,42.0742,42.0742,7800.0
2009-08-12 12:25:00,48.67,48.8,48.64,48.8,8200.0,42.0742,42.1866,42.0483,42.1866,8200.0
2009-08-12 12:30:00,48.81,48.83,48.76,48.76,9400.0,42.1952,42.2125,42.152,42.152,9400.0
2009-08-12 12:35:00,48.76,48.94,48.76,48.92,5800.0,42.152,42.3076,42.152,42.2903,5800.0
2009-08-12 12:40:00,48.95,48.95,48.8,48.87,5800.0,42.3162,42.3162,42.1866,42.2471,5800.0
2009-08-12 12:45:00,48.87,48.87,48.8,48.8,6600.0,42.2471,42.2471,42.1866,42.1866,6600.0
2009-08-12 12:50:00,48.83,48.87,48.79,48.79,9500.0,42.2125,42.2471,42.1779,42.1779,9500.0
2009-08-12 12:55:00,48.79,48.87,48.77,48.87,2800.0,42.1779,42.2471,42.1606,42.2471,2800.0
2009-08-12 13:00:00,48.88,48.88,48.79,48.79,2400.0,42.2557,42.2557,42.1779,42.1779,2400.0
2009-08-12 13:05:00,48.79,48.83,48.78,48.79,4900.0,42.1779,42.2125,42.1693,42.1779,4900.0
2009-08-12 13:10:00,48.8,48.83,48.76,48.76,13600.0,42.1866,42.2125,42.152,42.152,13600.0
2009-08-12 13:15:00,48.77,48.83,48.77,48.83,6500.0,42.1606,42.2125,42.1606,42.2125,6500.0
2009-08-12 13:20:00,48.85,48.88,48.83,48.83,2800.0,42.2298,42.2557,42.2125,42.2125,2800.0
2009-08-12 13:25:00,48.9,48.9,48.81,48.85,1800.0,42.273,42.273,42.1952,42.2298,1800.0
2009-08-12 13:30:00,48.84,48.84,48.79,48.83,3600.0,42.2212,42.2212,42.1779,42.2125,3600.0
2009-08-12 13:35:00,48.84,48.87,48.84,48.86,1100.0,42.2212,42.2471,42.2212,42.2384,1100.0
2009-08-12 13:40:00,48.86,48.87,48.79,48.8,30900.0,42.2384,42.2471,42.1779,42.1866,30900.0
2009-08-12 13:45:00,48.81,48.94,48.81,48.92,7500.0,42.1952,42.3076,42.1952,42.2903,7500.0
2009-08-12 13:50:00,48.95,48.99,48.92,48.97,17600.0,42.3162,42.3508,42.2903,42.3335,17600.0
2009-08-12 13:55:00,48.95,48.97,48.81,48.92,10000.0,42.3162,42.3335,42.1952,42.2903,10000.0
2009-08-12 14:00:00,48.92,48.96,48.83,48.83,10600.0,42.2903,42.3249,42.2125,42.2125,10600.0
2009-08-12 14:05:00,48.83,48.94,48.81,48.85,18500.0,42.2125,42.3076,42.1952,42.2298,18500.0
2009-08-12 14:10:00,48.84,49.07,48.82,48.89,21000.0,42.2212,42.42,42.2039,42.2644,21000.0
2009-08-12 14:15:00,48.89,49.08,48.83,49.01,56900.0,42.2644,42.4286,42.2125,42.3681,56900.0
2009-08-12 14:20:00,49.01,49.27,49.01,49.15,27600.0,42.3681,42.5929,42.3681,42.4891,27600.0
2009-08-12 14:25:00,49.16,49.22,48.9,48.9,7400.0,42.4978,42.5497,42.273,42.273,7400.0
2009-08-12 14:30:00,48.87,49.11,48.8,49.11,12100.0,42.2471,42.4546,42.1866,42.4546,12100.0
2009-08-12 14:35:00,49.08,49.08,48.95,48.98,8900.0,42.4286,42.4286,42.3162,42.3422,8900.0
2009-08-12 14:40:00,48.99,48.99,48.89,48.97,7100.0,42.3508,42.3508,42.2644,42.3335,7100.0
2009-08-12 14:45:00,48.96,49.19,48.96,49.19,7800.0,42.3249,42.5237,42.3249,42.5237,7800.0
2009-08-12 14:50:00,49.18,49.47,49.11,49.47,12800.0,42.5151,42.7658,42.4546,42.7658,12800.0
2009-08-12 14:55:00,49.46,49.51,49.36,49.46,11300.0,42.7571,42.8004,42.6707,42.7571,11300.0
2009-08-12 15:00:00,49.46,49.55,49.35,49.4,9400.0,42.7571,42.8349,42.662,42.7053,9400.0
2009-08-12 15:05:00,49.47,49.58,49.45,49.58,7600.0,42.7658,42.8609,42.7485,42.8609,7600.0
2009-08-12 15:10:00,49.59,49.59,49.49,49.54,10400.0,42.8695,42.8695,42.7831,42.8263,10400.0
2009-08-12 15:15:00,49.58,49.62,49.56,49.59,7200.0,42.8609,42.8954,42.8436,42.8695,7200.0
2009-08-12 15:20:00,49.59,49.59,49.42,49.54,10500.0,42.8695,42.8695,42.7226,42.8263,10500.0
2009-08-12 15:25:00,49.55,49.6,49.53,49.57,9800.0,42.8349,42.8782,42.8176,42.8522,9800.0
2009-08-12 15:30:00,49.58,49.62,49.51,49.61,9200.0,42.8609,42.8954,42.8004,42.8868,9200.0
2009-08-12 15:35:00,49.61,49.73,49.55,49.65,15500.0,42.8868,42.9905,42.8349,42.9214,15500.0
2009-08-12 15:40:00,49.67,49.67,49.38,49.4,28500.0,42.9387,42.9387,42.688,42.7053,28500.0
2009-08-12 15:45:00,49.4,49.43,49.2,49.31,23600.0,42.7053,42.7312,42.5324,42.6275,23600.0
2009-08-12 15:50:00,49.32,49.36,49.01,49.01,23500.0,42.6361,42.6707,42.3681,42.3681,23500.0
2009-08-12 15:55:00,49.03,49.18,48.97,49.18,42800.0,42.3854,42.5151,42.3335,42.5151,42800.0
2009-08-13 09:30:00,49.44,49.44,49.01,49.26,15100.0,42.7398,42.7398,42.3681,42.5842,15100.0
2009-08-13 09:35:00,49.3,49.36,48.92,49.11,15600.0,42.6188,42.6707,42.2903,42.4546,15600.0
2009-08-13 09:40:00,49.04,49.27,49.03,49.16,6700.0,42.394,42.5929,42.3854,42.4978,6700.0
2009-08-13 09:45:00,49.16,49.2,48.96,49.01,6200.0,42.4978,42.5324,42.3249,42.3681,6200.0
2009-08-13 09:50:00,49.0,49.0,48.75,48.8,15300.0,42.3595,42.3595,42.1434,42.1866,15300.0
2009-08-13 09:55:00,48.79,48.84,48.75,48.79,8300.0,42.1779,42.2212,42.1434,42.1779,8300.0
2009-08-13 10:00:00,48.78,48.91,48.55,48.87,12100.0,42.1693,42.2817,41.9705,42.2471,12100.0
2009-08-13 10:05:00,48.9,49.09,48.9,49.04,11000.0,42.273,42.4373,42.273,42.394,11000.0
2009-08-13 10:10:00,49.04,49.19,48.89,49.04,9300.0,42.394,42.5237,42.2644,42.394,9300.0
2009-08-13 10:15:00,49.0,49.05,48.84,49.02,6300.0,42.3595,42.4027,42.2212,42.3768,6300.0
2009-08-13 10:20:00,49.03,49.26,49.03,49.17,9700.0,42.3854,42.5842,42.3854,42.5064,9700.0
2009-08-13 10:25:00,49.24,49.24,49.0,49.0,4500.0,42.5669,42.5669,42.3595,42.3595,4500.0
2009-08-13 10:30:00,49.02,49.07,48.97,48.98,5500.0,42.3768,42.42,42.3335,42.3422,5500.0
2009-08-13 10:35:00,49.01,49.1,48.85,49.1,16500.0,42.3681,42.4459,42.2298,42.4459,16500.0
2009-08-13 10:40:00,49.14,49.14,48.95,49.1,15000.0,42.4805,42.4805,42.3162,42.4459,15000.0
2009-08-13 10:45:00,49.09,49.12,49.0,49.06,11400.0,42.4373,42.4632,42.3595,42.4113,11400.0
2009-08-13 10:50:00,49.04,49.12,49.0,49.07,8400.0,42.394,42.4632,42.3595,42.42,8400.0
2009-08-13 10:55:00,49.06,49.17,49.04,49.14,8900.0,42.4113,42.5064,42.394,42.4805,8900.0
2009-08-13 11:00:00,49.17,49.17,49.01,49.08,6100.0,42.5064,42.5064,42.3681,42.4286,6100.0
2009-08-13 11:05:00,49.07,49.09,49.01,49.05,1600.0,42.42,42.4373,42.3681,42.4027,1600.0
2009-08-13 11:10:00,49.04,49.08,48.99,49.04,6900.0,42.394,42.4286,42.3508,42.394,6900.0
2009-08-13 11:15:00,49.07,49.08,49.01,49.03,5400.0,42.42,42.4286,42.3681,42.3854,5400.0
2009-08-13 11:20:00,49.03,49.03,48.71,48.84,7700.0,42.3854,42.3854,42.1088,42.2212,7700.0
2009-08-13 11:25:00,48.86,48.96,48.83,48.95,5900.0,42.2384,42.3249,42.2125,42.3162,5900.0
2009-08-13 11:30:00,48.98,48.98,48.91,48.96,7400.0,42.3422,42.3422,42.2817,42.3249,7400.0
2009-08-13 11:35:00,48.93,49.11,48.92,49.1,5300.0,42.299,42.4546,42.2903,42.4459,5300.0
2009-08-13 11:40:00,49.1,49.1,48.82,49.02,2800.0,42.4459,42.4459,42.2039,42.3768,2800.0
2009-08-13 11:45:00,49.0,49.05,49.0,49.05,600.0,42.3595,42.4027,42.3595,42.4027,600.0
2009-08-13 11:50:00,49.01,49.09,49.0,49.09,5300.0,42.3681,42.4373,42.3595,42.4373,5300.0
2009-08-13 11:55:00,49.05,49.2,49.05,49.2,3300.0,42.4027,42.5324,42.4027,42.5324,3300.0
2009-08-13 12:00:00,49.15,49.21,49.14,49.14,1300.0,42.4891,42.541,42.4805,42.4805,1300.0
2009-08-13 12:05:00,49.15,49.37,49.14,49.35,9800.0,42.4891,42.6793,42.4805,42.662,9800.0
2009-08-13 12:10:00,49.32,49.33,49.22,49.24,2500.0,42.6361,42.6447,42.5497,42.5669,2500.0
2009-08-13 12:15:00,49.24,49.3,49.22,49.3,1000.0,42.5669,42.6188,42.5497,42.6188,1000.0
2009-08-13 12:20:00,49.3,49.38,49.3,49.38,5300.0,42.6188,42.688,42.6188,42.688,5300.0
2009-08-13 12:25:00,49.38,49.38,49.2,49.2,4700.0,42.688,42.688,42.5324,42.5324,4700.0
2009-08-13 12:30:00,49.2,49.2,49.12,49.18,3400.0,42.5324,42.5324,42.4632,42.5151,3400.0
2009-08-13 12:35:00,49.18,49.34,49.17,49.34,3600.0,42.5151,42.6534,42.5064,42.6534,3600.0
2009-08-13 12:40:00,49.38,49.39,49.14,49.14,3900.0,42.688,42.6966,42.4805,42.4805,3900.0
2009-08-13 12:45:00,49.18,49.19,49.07,49.07,2500.0,42.5151,42.5237,42.42,42.42,2500.0
2009-08-13 12:50:00,49.06,49.07,49.01,49.07,6000.0,42.4113,42.42,42.3681,42.42,6000.0
2009-08-13 12:55:00,49.07,49.19,49.06,49.17,3600.0,42.42,42.5237,42.4113,42.5064,3600.0
2009-08-13 13:00:00,49.2,49.44,49.16,49.39,4000.0,42.5324,42.7398,42.4978,42.6966,4000.0
2009-08-13 13:05:00,49.35,49.35,49.21,49.28,5900.0,42.662,42.662,42.541,42.6015,5900.0
2009-08-13 13:10:00,49.28,49.32,49.09,49.09,2600.0,42.6015,42.6361,42.4373,42.4373,2600.0
2009-08-13 13:15:00,49.1,49.15,48.99,49.01,8600.0,42.4459,42.4891,42.3508,42.3681,8600.0
2009-08-13 13:20:00,49.0,49.07,48.99,49.03,1500.0,42.3595,42.42,42.3508,42.3854,1500.0
2009-08-13 13:25:00,49.05,49.07,48.92,48.92,3500.0,42.4027,42.42,42.2903,42.2903,3500.0
2009-08-13 13:30:00,48.95,49.02,48.93,48.99,3600.0,42.3162,42.3768,42.299,42.3508,3600.0
2009-08-13 13:35:00,48.97,49.03,48.93,49.03,2000.0,42.3335,42.3854,42.299,42.3854,2000.0
2009-08-13 13:40:00,49.03,49.06,49.01,49.05,1400.0,42.3854,42.4113,42.3681,42.4027,1400.0
2009-08-13 13:45:00,49.05,49.05,48.99,49.01,2800.0,42.4027,42.4027,42.3508,42.3681,2800.0
2009-08-13 13:50:00,49.02,49.03,48.91,48.92,8000.0,42.3768,42.3854,42.2817,42.2903,8000.0
2009-08-13 13:55:00,48.92,48.99,48.91,48.99,5800.0,42.2903,42.3508,42.2817,42.3508,5800.0
2009-08-13 14:00:00,49.0,49.01,48.8,48.83,18600.0,42.3595,42.3681,42.1866,42.2125,18600.0
2009-08-13 14:05:00,48.83,48.93,48.82,48.88,16600.0,42.2125,42.299,42.2039,42.2557,16600.0
2009-08-13 14:10:00,48.88,48.89,48.77,48.88,26900.0,42.2557,42.2644,42.1606,42.2557,26900.0
2009-08-13 14:15:00,48.84,48.91,48.76,48.83,21500.0,42.2212,42.2817,42.152,42.2125,21500.0
2009-08-13 14:20:00,48.84,48.89,48.76,48.78,10200.0,42.2212,42.2644,42.152,42.1693,10200.0
2009-08-13 14:25:00,48.77,48.85,48.76,48.84,5300.0,42.1606,42.2298,42.152,42.2212,5300.0
2009-08-13 14:30:00,48.85,48.93,48.81,48.83,11200.0,42.2298,42.299,42.1952,42.2125,11200.0
2009-08-13 14:35:00,48.81,48.94,48.78,48.92,6200.0,42.1952,42.3076,42.1693,42.2903,6200.0
2009-08-13 14:40:00,48.92,48.99,48.91,48.99,8900.0,42.2903,42.3508,42.2817,42.3508,8900.0
2009-08-13 14:45:00,49.03,49.03,48.9,48.93,5000.0,42.3854,42.3854,42.273,42.299,5000.0
2009-08-13 14:50:00,48.93,48.95,48.89,48.92,7200.0,42.299,42.3162,42.2644,42.2903,7200.0
2009-08-13 14:55:00,48.92,48.95,48.86,48.86,6800.0,42.2903,42.3162,42.2384,42.2384,6800.0
2009-08-13 15:00:00,48.87,49.08,48.86,49.06,11000.0,42.2471,42.4286,42.2384,42.4113,11000.0
2009-08-13 15:05:00,49.04,49.09,48.93,49.06,11600.0,42.394,42.4373,42.299,42.4113,11600.0
2009-08-13 15:10:00,49.06,49.24,49.06,49.2,6400.0,42.4113,42.5669,42.4113,42.5324,6400.0
2009-08-13 15:15:00,49.21,49.34,49.18,49.22,12400.0,42.541,42.6534,42.5151,42.5497,12400.0
2009-08-13 15:20:00,49.21,49.3,49.16,49.19,7400.0,42.541,42.6188,42.4978,42.5237,7400.0
2009-08-13 15:25:00,49.18,49.3,49.18,49.29,7300.0,42.5151,42.6188,42.5151,42.6102,7300.0
2009-08-13 15:30:00,49.28,49.3,49.23,49.25,6800.0,42.6015,42.6188,42.5583,42.5756,6800.0
2009-08-13 15:35:00,49.26,49.26,49.15,49.2,7800.0,42.5842,42.5842,42.4891,42.5324,7800.0
2009-08-13 15:40:00,49.17,49.34,49.17,49.24,15800.0,42.5064,42.6534,42.5064,42.5669,15800.0
2009-08-13 15:45:00,49.24,49.25,49.1,49.11,16300.0,42.5669,42.5756,42.4459,42.4546,16300.0
2009-08-13 15:50:00,49.1,49.21,49.06,49.21,29900.0,42.4459,42.541,42.4113,42.541,29900.0
2009-08-13 15:55:00,49.21,49.3,49.16,49.26,48800.0,42.541,42.6188,42.4978,42.5842,48800.0
2009-08-14 09:30:00,49.13,49.24,49.07,49.09,4800.0,42.4719,42.5669,42.42,42.4373,4800.0
2009-08-14 09:35:00,49.0,49.11,48.82,48.88,15500.0,42.3595,42.4546,42.2039,42.2557,15500.0
2009-08-14 09:40:00,48.84,48.93,48.75,48.86,6200.0,42.2212,42.299,42.1434,42.2384,6200.0
2009-08-14 09:45:00,48.83,48.92,48.76,48.77,6900.0,42.2125,42.2903,42.152,42.1606,6900.0
2009-08-14 09:50:00,48.82,49.06,48.77,48.9,14000.0,42.2039,42.4113,42.1606,42.273,14000.0
2009-08-14 09:55:00,48.85,48.91,48.41,48.43,18200.0,42.2298,42.2817,41.8494,41.8667,18200.0
2009-08-14 10:00:00,48.41,48.66,48.3,48.46,22000.0,41.8494,42.0655,41.7543,41.8927,22000.0
2009-08-14 10:05:00,48.43,48.57,48.24,48.45,20700.0,41.8667,41.9877,41.7025,41.884,20700.0
2009-08-14 10:10:00,48.43,48.46,48.3,48.45,13100.0,41.8667,41.8927,41.7543,41.884,13100.0
2009-08-14 10:15:00,48.4,48.58,48.28,48.55,16900.0,41.8408,41.9964,41.737,41.9705,16900.0
2009-08-14 10:20:00,48.55,48.66,48.51,48.56,11600.0,41.9705,42.0655,41.9359,41.9791,11600.0
2009-08-14 10:25:00,48.61,48.63,48.53,48.53,5200.0,42.0223,42.0396,41.9532,41.9532,5200.0
2009-08-14 10:30:00,48.49,48.51,48.28,48.33,15000.0,41.9186,41.9359,41.737,41.7803,15000.0
2009-08-14 10:35:00,48.37,48.44,48.32,48.44,2600.0,41.8148,41.8754,41.7716,41.8754,2600.0
2009-08-14 10:40:00,48.36,48.43,48.26,48.39,4600.0,41.8062,41.8667,41.7198,41.8321,4600.0
2009-08-14 10:45:00,48.4,48.45,48.34,48.42,6300.0,41.8408,41.884,41.7889,41.8581,6300.0
2009-08-14 10:50:00,48.38,48.38,48.14,48.17,4500.0,41.8235,41.8235,41.616,41.642,4500.0
2009-08-14 10:55:00,48.1,48.21,48.09,48.18,4300.0,41.5814,41.6765,41.5728,41.6506,4300.0
2009-08-14 11:00:00,48.19,48.26,48.07,48.22,11400.0,41.6592,41.7198,41.5555,41.6852,11400.0
2009-08-14 11:05:00,48.26,48.31,48.25,48.25,6400.0,41.7198,41.763,41.7111,41.7111,6400.0
2009-08-14 11:10:00,48.24,48.25,48.14,48.16,3100.0,41.7025,41.7111,41.616,41.6333,3100.0
2009-08-14 11:15:00,48.13,48.15,48.01,48.01,4600.0,41.6074,41.6247,41.5036,41.5036,4600.0
2009-08-14 11:20:00,48.03,48.1,48.02,48.07,4300.0,41.5209,41.5814,41.5123,41.5555,4300.0
2009-08-14 11:25:00,48.07,48.07,48.01,48.02,5500.0,41.5555,41.5555,41.5036,41.5123,5500.0
2009-08-14 11:30:00,48.02,48.02,47.86,47.91,12200.0,41.5123,41.5123,41.374,41.4172,12200.0
2009-08-14 11:35:00,47.91,48.06,47.9,48.01,7700.0,41.4172,41.5469,41.4085,41.5036,7700.0
2009-08-14 11:40:00,48.01,48.01,47.98,48.01,2900.0,41.5036,41.5036,41.4777,41.5036,2900.0
2009-08-14 11:45:00,48.01,48.03,47.97,47.97,3700.0,41.5036,41.5209,41.4691,41.4691,3700.0
2009-08-14 11:50:00,47.97,47.97,47.87,47.91,7700.0,41.4691,41.4691,41.3826,41.4172,7700.0
2009-08-14 11:55:00,47.92,48.01,47.92,48.01,2500.0,41.4258,41.5036,41.4258,41.5036,2500.0
2009-08-14 12:00:00,48.01,48.01,47.93,47.93,1000.0,41.5036,41.5036,41.4345,41.4345,1000.0
2009-08-14 12:05:00,47.94,47.95,47.86,47.86,6400.0,41.4431,41.4518,41.374,41.374,6400.0
2009-08-14 12:10:00,47.86,47.89,47.78,47.78,11900.0,41.374,41.3999,41.3048,41.3048,11900.0
2009-08-14 12:15:00,47.77,47.83,47.72,47.78,10900.0,41.2962,41.348,41.2529,41.3048,10900.0
2009-08-14 12:20:00,47.78,47.78,47.7,47.7,2800.0,41.3048,41.3048,41.2356,41.2356,2800.0
2009-08-14 12:25:00,47.73,47.78,47.72,47.73,4200.0,41.2616,41.3048,41.2529,41.2616,4200.0
2009-08-14 12:30:00,47.73,47.73,47.68,47.7,2000.0,41.2616,41.2616,41.2184,41.2356,2000.0
2009-08-14 12:35:00,47.7,47.79,47.7,47.78,1500.0,41.2356,41.3135,41.2356,41.3048,1500.0
2009-08-14 12:40:00,47.8,47.81,47.73,47.77,2200.0,41.3221,41.3307,41.2616,41.2962,2200.0
2009-08-14 12:45:00,47.77,47.83,47.77,47.83,1900.0,41.2962,41.348,41.2962,41.348,1900.0
2009-08-14 12:50:00,47.84,47.9,47.84,47.9,2800.0,41.3567,41.4085,41.3567,41.4085,2800.0
2009-08-14 12:55:00,47.91,47.97,47.91,47.94,7800.0,41.4172,41.4691,41.4172,41.4431,7800.0
2009-08-14 13:00:00,47.92,47.97,47.89,47.89,4300.0,41.4258,41.4691,41.3999,41.3999,4300.0
2009-08-14 13:05:00,47.89,47.92,47.81,47.87,4900.0,41.3999,41.4258,41.3307,41.3826,4900.0
2009-08-14 13:10:00,47.84,47.9,47.84,47.89,1200.0,41.3567,41.4085,41.3567,41.3999,1200.0
2009-08-14 13:15:00,47.89,47.98,47.8,47.92,12700.0,41.3999,41.4777,41.3221,41.4258,12700.0
2009-08-14 13:20:00,47.92,48.02,47.9,48.0,5000.0,41.4258,41.5123,41.4085,41.495,5000.0
2009-08-14 13:25:00,47.99,48.02,47.97,47.99,4000.0,41.4863,41.5123,41.4691,41.4863,4000.0
2009-08-14 13:30:00,48.0,48.01,47.96,48.01,5100.0,41.495,41.5036,41.4604,41.5036,5100.0
2009-08-14 13:35:00,47.99,48.02,47.97,47.99,4000.0,41.4863,41.5123,41.4691,41.4863,4000.0
2009-08-14 13:40:00,48.0,48.0,47.96,47.98,2600.0,41.495,41.495,41.4604,41.4777,2600.0
2009-08-14 13:45:00,47.97,47.97,47.95,47.97,2100.0,41.4691,41.4691,41.4518,41.4691,2100.0
2009-08-14 13:50:00,47.96,47.97,47.92,47.94,6100.0,41.4604,41.4691,41.4258,41.4431,6100.0
2009-08-14 13:55:00,47.94,47.94,47.88,47.91,4700.0,41.4431,41.4431,41.3913,41.4172,4700.0
2009-08-14 14:00:00,47.92,47.95,47.92,47.95,4400.0,41.4258,41.4518,41.4258,41.4518,4400.0
2009-08-14 14:05:00,47.94,47.95,47.85,47.88,3800.0,41.4431,41.4518,41.3653,41.3913,3800.0
2009-08-14 14:10:00,47.86,47.86,47.76,47.79,9900.0,41.374,41.374,41.2875,41.3135,9900.0
2009-08-14 14:15:00,47.82,47.82,47.75,47.75,3100.0,41.3394,41.3394,41.2789,41.2789,3100.0
2009-08-14 14:20:00,47.77,47.77,47.66,47.68,14500.0,41.2962,41.2962,41.2011,41.2184,14500.0
2009-08-14 14:25:00,47.68,47.72,47.65,47.7,5300.0,41.2184,41.2529,41.1924,41.2356,5300.0
2009-08-14 14:30:00,47.68,47.71,47.66,47.67,5300.0,41.2184,41.2443,41.2011,41.2097,5300.0
2009-08-14 14:35:00,47.66,47.68,47.64,47.65,7400.0,41.2011,41.2184,41.1838,41.1924,7400.0
2009-08-14 14:40:00,47.66,47.74,47.65,47.73,5100.0,41.2011,41.2702,41.1924,41.2616,5100.0
2009-08-14 14:45:00,47.73,47.73,47.7,47.71,4100.0,41.2616,41.2616,41.2356,41.2443,4100.0
2009-08-14 14:50:00,47.72,47.75,47.64,47.67,19000.0,41.2529,41.2789,41.1838,41.2097,19000.0
2009-08-14 14:55:00,47.66,47.73,47.64,47.71,4600.0,41.2011,41.2616,41.1838,41.2443,4600.0
2009-08-14 15:00:00,47.71,47.76,47.71,47.73,8300.0,41.2443,41.2875,41.2443,41.2616,8300.0
2009-08-14 15:05:00,47.73,47.79,47.73,47.77,15500.0,41.2616,41.3135,41.2616,41.2962,15500.0
2009-08-14 15:10:00,47.77,47.78,47.67,47.69,13600.0,41.2962,41.3048,41.2097,41.227,13600.0
2009-08-14 15:15:00,47.68,47.71,47.67,47.67,6500.0,41.2184,41.2443,41.2097,41.2097,6500.0
2009-08-14 15:20:00,47.7,47.72,47.7,47.7,4500.0,41.2356,41.2529,41.2356,41.2356,4500.0
2009-08-14 15:25:00,47.7,47.71,47.61,47.63,12900.0,41.2356,41.2443,41.1578,41.1751,12900.0
2009-08-14 15:30:00,47.64,47.75,47.64,47.74,13800.0,41.1838,41.2789,41.1838,41.2702,13800.0
2009-08-14 15:35:00,47.75,47.88,47.72,47.88,29800.0,41.2789,41.3913,41.2529,41.3913,29800.0
2009-08-14 15:40:00,47.88,47.9,47.79,47.79,20600.0,41.3913,41.4085,41.3135,41.3135,20600.0
2009-08-14 15:45:00,47.82,47.94,47.79,47.79,26100.0,41.3394,41.4431,41.3135,41.3135,26100.0
2009-08-14 15:50:00,47.8,47.89,47.78,47.89,30000.0,41.3221,41.3999,41.3048,41.3999,30000.0
2009-08-14 15:55:00,47.9,48.02,47.87,47.99,34800.0,41.4085,41.5123,41.3826,41.4863,34800.0
2009-08-17 09:30:00,47.15,47.49,46.75,46.75,39500.0,40.7602,41.0541,40.4144,40.4144,39500.0
2009-08-17 09:35:00,46.69,46.69,46.0,46.06,23300.0,40.3625,40.3625,39.766,39.8179,23300.0
2009-08-17 09:40:00,46.0,46.09,45.83,45.87,42300.0,39.766,39.8438,39.6191,39.6537,42300.0
2009-08-17 09:45:00,45.85,45.95,45.75,45.89,30400.0,39.6364,39.7228,39.5499,39.6709,30400.0
2009-08-17 09:50:00,45.88,46.1,45.8,45.89,34000.0,39.6623,39.8525,39.5931,39.6709,34000.0
2009-08-17 09:55:00,45.95,46.26,45.85,46.25,19000.0,39.7228,39.9908,39.6364,39.9822,19000.0
2009-08-17 10:00:00,46.23,46.23,46.02,46.08,15700.0,39.9649,39.9649,39.7833,39.8352,15700.0
2009-08-17 10:05:00,46.05,46.13,45.88,45.97,9100.0,39.8093,39.8784,39.6623,39.7401,9100.0
2009-08-17 10:10:00,45.99,45.99,45.8,45.93,4100.0,39.7574,39.7574,39.5931,39.7055,4100.0
2009-08-17 10:15:00,45.94,46.11,45.87,46.11,8900.0,39.7142,39.8611,39.6537,39.8611,8900.0
2009-08-17 10:20:00,46.09,46.15,46.01,46.05,8200.0,39.8438,39.8957,39.7747,39.8093,8200.0
2009-08-17 10:25:00,46.05,46.19,45.99,46.17,4800.0,39.8093,39.9303,39.7574,39.913,4800.0
2009-08-17 10:30:00,46.17,46.17,46.02,46.02,8100.0,39.913,39.913,39.7833,39.7833,8100.0
2009-08-17 10:35:00,45.99,46.05,45.92,46.04,12700.0,39.7574,39.8093,39.6969,39.8006,12700.0
2009-08-17 10:40:00,46.04,46.11,46.0,46.04,9500.0,39.8006,39.8611,39.766,39.8006,9500.0
2009-08-17 10:45:00,46.05,46.09,46.0,46.07,3900.0,39.8093,39.8438,39.766,39.8265,3900.0
2009-08-17 10:50:00,46.05,46.1,46.05,46.1,8700.0,39.8093,39.8525,39.8093,39.8525,8700.0
2009-08-17 10:55:00,46.1,46.1,46.0,46.06,9100.0,39.8525,39.8525,39.766,39.8179,9100.0
2009-08-17 11:00:00,46.06,46.06,46.0,46.04,3600.0,39.8179,39.8179,39.766,39.8006,3600.0
2009-08-17 11:05:00,46.04,46.14,46.0,46.13,5400.0,39.8006,39.8871,39.766,39.8784,5400.0
2009-08-17 11:10:00,46.11,46.31,46.11,46.31,14300.0,39.8611,40.034,39.8611,40.034,14300.0
2009-08-17 11:15:00,46.31,46.33,46.21,46.23,16300.0,40.034,40.0513,39.9476,39.9649,16300.0
2009-08-17 11:20:00,46.23,46.36,46.23,46.36,7900.0,39.9649,40.0772,39.9649,40.0772,7900.0
2009-08-17 11:25:00,46.36,46.47,46.34,46.4,7400.0,40.0772,40.1723,40.06,40.1118,7400.0
2009-08-17 11:30:00,46.4,46.41,46.35,46.35,3500.0,40.1118,40.1205,40.0686,40.0686,3500.0
2009-08-17 11:35:00,46.39,46.39,46.34,46.34,5400.0,40.1032,40.1032,40.06,40.06,5400.0
2009-08-17 11:40:00,46.34,46.35,46.24,46.24,6100.0,40.06,40.0686,39.9735,39.9735,6100.0
2009-08-17 11:45:00,46.24,46.34,46.23,46.34,6100.0,39.9735,40.06,39.9649,40.06,6100.0
2009-08-17 11:50:00,46.34,46.42,46.34,46.41,4000.0,40.06,40.1291,40.06,40.1205,4000.0
2009-08-17 11:55:00,46.41,46.54,46.41,46.51,8200.0,40.1205,40.2329,40.1205,40.2069,8200.0
2009-08-17 12:00:00,46.53,46.53,46.49,46.49,6600.0,40.2242,40.2242,40.1896,40.1896,6600.0
2009-08-17 12:05:00,46.49,46.5,46.4,46.4,10200.0,40.1896,40.1983,40.1118,40.1118,10200.0
2009-08-17 12:10:00,46.39,46.55,46.39,46.53,8100.0,40.1032,40.2415,40.1032,40.2242,8100.0
2009-08-17 12:15:00,46.53,46.59,46.52,46.57,7600.0,40.2242,40.2761,40.2156,40.2588,7600.0
2009-08-17 12:20:00,46.58,46.6,46.56,46.59,5000.0,40.2674,40.2847,40.2501,40.2761,5000.0
2009-08-17 12:25:00,46.57,46.58,46.54,46.58,3500.0,40.2588,40.2674,40.2329,40.2674,3500.0
2009-08-17 12:30:00,46.57,46.6,46.57,46.6,3200.0,40.2588,40.2847,40.2588,40.2847,3200.0
2009-08-17 12:35:00,46.6,46.6,46.5,46.53,4200.0,40.2847,40.2847,40.1983,40.2242,4200.0
2009-08-17 12:40:00,46.53,46.53,46.44,46.52,6500.0,40.2242,40.2242,40.1464,40.2156,6500.0
2009-08-17 12:45:00,46.52,46.52,46.47,46.52,3100.0,40.2156,40.2156,40.1723,40.2156,3100.0
2009-08-17 12:50:00,46.5,46.51,46.49,46.51,1200.0,40.1983,40.2069,40.1896,40.2069,1200.0
2009-08-17 12:55:00,46.51,46.53,46.5,46.5,4900.0,40.2069,40.2242,40.1983,40.1983,4900.0
2009-08-17 13:00:00,46.51,46.51,46.33,46.33,4300.0,40.2069,40.2069,40.0513,40.0513,4300.0
2009-08-17 13:05:00,46.35,46.38,46.33,46.37,2200.0,40.0686,40.0945,40.0513,40.0859,2200.0
2009-08-17 13:10:00,46.35,46.37,46.32,46.32,1200.0,40.0686,40.0859,40.0427,40.0427,1200.0
2009-08-17 13:15:00,46.32,46.36,46.3,46.35,3900.0,40.0427,40.0772,40.0254,40.0686,3900.0
2009-08-17 13:20:00,46.33,46.35,46.3,46.35,1300.0,40.0513,40.0686,40.0254,40.0686,1300.0
2009-08-17 13:25:00,46.36,46.38,46.34,46.35,2100.0,40.0772,40.0945,40.06,40.0686,2100.0
2009-08-17 13:30:00,46.35,46.35,46.24,46.3,3900.0,40.0686,40.0686,39.9735,40.0254,3900.0
2009-08-17 13:35:00,46.28,46.32,46.21,46.22,4300.0,40.0081,40.0427,39.9476,39.9562,4300.0
2009-08-17 13:40:00,46.25,46.25,46.2,46.24,3100.0,39.9822,39.9822,39.9389,39.9735,3100.0
2009-08-17 13:45:00,46.22,46.27,46.2,46.21,3700.0,39.9562,39.9994,39.9389,39.9476,3700.0
2009-08-17 13:50:00,46.2,46.25,46.16,46.2,5600.0,39.9389,39.9822,39.9044,39.9389,5600.0
2009-08-17 13:55:00,46.21,46.29,46.21,46.27,2900.0,39.9476,40.0167,39.9476,39.9994,2900.0
2009-08-17 14:00:00,46.27,46.27,46.18,46.18,5200.0,39.9994,39.9994,39.9216,39.9216,5200.0
2009-08-17 14:05:00,46.21,46.21,46.14,46.16,4000.0,39.9476,39.9476,39.8871,39.9044,4000.0
2009-08-17 14:10:00,46.18,46.26,46.17,46.24,9600.0,39.9216,39.9908,39.913,39.9735,9600.0
2009-08-17 14:15:00,46.23,46.26,46.2,46.26,2500.0,39.9649,39.9908,39.9389,39.9908,2500.0
2009-08-17 14:20:00,46.26,46.26,46.18,46.19,3400.0,39.9908,39.9908,39.9216,39.9303,3400.0
2009-08-17 14:25:00,46.19,46.26,46.19,46.24,4600.0,39.9303,39.9908,39.9303,39.9735,4600.0
2009-08-17 14:30:00,46.24,46.26,46.21,46.25,6600.0,39.9735,39.9908,39.9476,39.9822,6600.0
2009-08-17 14:35:00,46.24,46.25,46.18,46.21,2500.0,39.9735,39.9822,39.9216,39.9476,2500.0
2009-08-17 14:40:00,46.21,46.24,46.21,46.23,3000.0,39.9476,39.9735,39.9476,39.9649,3000.0
2009-08-17 14:45:00,46.23,46.24,46.18,46.18,3300.0,39.9649,39.9735,39.9216,39.9216,3300.0
2009-08-17 14:50:00,46.19,46.19,46.16,46.18,2300.0,39.9303,39.9303,39.9044,39.9216,2300.0
2009-08-17 14:55:00,46.16,46.25,46.16,46.25,6100.0,39.9044,39.9822,39.9044,39.9822,6100.0
2009-08-17 15:00:00,46.25,46.3,46.24,46.28,11000.0,39.9822,40.0254,39.9735,40.0081,11000.0
2009-08-17 15:05:00,46.29,46.29,46.23,46.25,8600.0,40.0167,40.0167,39.9649,39.9822,8600.0
2009-08-17 15:10:00,46.25,46.26,46.17,46.22,17600.0,39.9822,39.9908,39.913,39.9562,17600.0
2009-08-17 15:15:00,46.22,46.26,46.22,46.24,3400.0,39.9562,39.9908,39.9562,39.9735,3400.0
2009-08-17 15:20:00,46.23,46.26,46.17,46.17,10100.0,39.9649,39.9908,39.913,39.913,10100.0
2009-08-17 15:25:00,46.17,46.17,46.07,46.11,7200.0,39.913,39.913,39.8265,39.8611,7200.0
2009-08-17 15:30:00,46.09,46.17,46.08,46.17,8500.0,39.8438,39.913,39.8352,39.913,8500.0
2009-08-17 15:35:00,46.14,46.16,46.1,46.13,7400.0,39.8871,39.9044,39.8525,39.8784,7400.0
2009-08-17 15:40:00,46.13,46.14,46.0,46.14,19900.0,39.8784,39.8871,39.766,39.8871,19900.0
2009-08-17 15:45:00,46.14,46.2,46.13,46.16,20500.0,39.8871,39.9389,39.8784,39.9044,20500.0
2009-08-17 15:50:00,46.15,46.23,46.11,46.12,27600.0,39.8957,39.9649,39.8611,39.8698,27600.0
2009-08-17 15:55:00,46.12,46.21,46.12,46.18,33700.0,39.8698,39.9476,39.8698,39.9216,33700.0
2009-08-18 09:30:00,46.36,46.5,46.14,46.29,13000.0,40.0772,40.1983,39.8871,40.0167,13000.0
2009-08-18 09:35:00,46.24,46.75,46.2,46.57,17200.0,39.9735,40.4144,39.9389,40.2588,17200.0
2009-08-18 09:40:00,46.58,46.62,46.31,46.5,11200.0,40.2674,40.302,40.034,40.1983,11200.0
2009-08-18 09:45:00,46.48,46.48,46.1,46.11,8700.0,40.181,40.181,39.8525,39.8611,8700.0
2009-08-18 09:50:00,46.1,46.16,46.04,46.15,8500.0,39.8525,39.9044,39.8006,39.8957,8500.0
2009-08-18 09:55:00,46.17,46.19,46.07,46.16,7800.0,39.913,39.9303,39.8265,39.9044,7800.0
2009-08-18 10:00:00,46.16,46.31,46.07,46.28,18900.0,39.9044,40.034,39.8265,40.0081,18900.0
2009-08-18 10:05:00,46.28,46.48,46.27,46.42,14800.0,40.0081,40.181,39.9994,40.1291,14800.0
2009-08-18 10:10:00,46.42,46.42,46.29,46.32,8200.0,40.1291,40.1291,40.0167,40.0427,8200.0
2009-08-18 10:15:00,46.32,46.46,46.32,46.39,7700.0,40.0427,40.1637,40.0427,40.1032,7700.0
2009-08-18 10:20:00,46.4,46.52,46.39,46.43,4500.0,40.1118,40.2156,40.1032,40.1378,4500.0
2009-08-18 10:25:00,46.42,46.51,46.39,46.39,7400.0,40.1291,40.2069,40.1032,40.1032,7400.0
2009-08-18 10:30:00,46.36,46.36,46.27,46.28,8600.0,40.0772,40.0772,39.9994,40.0081,8600.0
2009-08-18 10:35:00,46.27,46.29,46.17,46.29,9000.0,39.9994,40.0167,39.913,40.0167,9000.0
2009-08-18 10:40:00,46.32,46.32,46.27,46.29,4000.0,40.0427,40.0427,39.9994,40.0167,4000.0
2009-08-18 10:45:00,46.32,46.33,46.23,46.32,9900.0,40.0427,40.0513,39.9649,40.0427,9900.0
2009-08-18 10:50:00,46.3,46.35,46.22,46.22,5900.0,40.0254,40.0686,39.9562,39.9562,5900.0
2009-08-18 10:55:00,46.24,46.32,46.24,46.29,23000.0,39.9735,40.0427,39.9735,40.0167,23000.0
2009-08-18 11:00:00,46.29,46.3,46.26,46.29,10000.0,40.0167,40.0254,39.9908,40.0167,10000.0
2009-08-18 11:05:00,46.3,46.3,46.24,46.3,6300.0,40.0254,40.0254,39.9735,40.0254,6300.0
2009-08-18 11:10:00,46.31,46.42,46.31,46.35,6800.0,40.034,40.1291,40.034,40.0686,6800.0
2009-08-18 11:15:00,46.34,46.36,46.2,46.23,13200.0,40.06,40.0772,39.9389,39.9649,13200.0
2009-08-18 11:20:00,46.23,46.33,46.19,46.33,10400.0,39.9649,40.0513,39.9303,40.0513,10400.0
2009-08-18 11:25:00,46.34,46.44,46.34,46.44,2000.0,40.06,40.1464,40.06,40.1464,2000.0
2009-08-18 11:30:00,46.44,46.67,46.44,46.64,5500.0,40.1464,40.3452,40.1464,40.3193,5500.0
2009-08-18 11:35:00,46.64,46.68,46.63,46.67,3100.0,40.3193,40.3539,40.3107,40.3452,3100.0
2009-08-18 11:40:00,46.65,46.69,46.63,46.68,5500.0,40.3279,40.3625,40.3107,40.3539,5500.0
2009-08-18 11:45:00,46.68,46.75,46.68,46.75,13000.0,40.3539,40.4144,40.3539,40.4144,13000.0
2009-08-18 11:50:00,46.75,46.92,46.75,46.89,10000.0,40.4144,40.5614,40.4144,40.5354,10000.0
2009-08-18 11:55:00,46.88,46.89,46.8,46.89,9400.0,40.5268,40.5354,40.4576,40.5354,9400.0
2009-08-18 12:00:00,46.9,46.94,46.87,46.94,8400.0,40.5441,40.5786,40.5181,40.5786,8400.0
2009-08-18 12:05:00,46.92,47.1,46.91,47.05,8200.0,40.5614,40.717,40.5527,40.6737,8200.0
2009-08-18 12:10:00,47.06,47.06,46.93,46.93,4600.0,40.6824,40.6824,40.57,40.57,4600.0
2009-08-18 12:15:00,46.9,46.91,46.85,46.88,3000.0,40.5441,40.5527,40.5008,40.5268,3000.0
2009-08-18 12:20:00,46.84,46.92,46.84,46.92,4200.0,40.4922,40.5614,40.4922,40.5614,4200.0
2009-08-18 12:25:00,46.94,47.08,46.89,47.08,9600.0,40.5786,40.6997,40.5354,40.6997,9600.0
2009-08-18 12:30:00,47.07,47.1,47.06,47.07,7600.0,40.691,40.717,40.6824,40.691,7600.0
2009-08-18 12:35:00,47.04,47.04,46.99,46.99,800.0,40.6651,40.6651,40.6219,40.6219,800.0
2009-08-18 12:40:00,46.93,47.04,46.91,47.04,7500.0,40.57,40.6651,40.5527,40.6651,7500.0
2009-08-18 12:45:00,47.01,47.05,46.99,47.03,3300.0,40.6392,40.6737,40.6219,40.6564,3300.0
2009-08-18 12:50:00,47.04,47.04,46.98,46.98,2800.0,40.6651,40.6651,40.6132,40.6132,2800.0
2009-08-18 12:55:00,46.95,46.99,46.93,46.99,5300.0,40.5873,40.6219,40.57,40.6219,5300.0
2009-08-18 13:00:00,46.96,47.04,46.96,47.0,13500.0,40.5959,40.6651,40.5959,40.6305,13500.0
2009-08-18 13:05:00,47.0,47.06,46.97,47.06,17300.0,40.6305,40.6824,40.6046,40.6824,17300.0
2009-08-18 13:10:00,47.07,47.11,47.0,47.11,23300.0,40.691,40.7256,40.6305,40.7256,23300.0
2009-08-18 13:15:00,47.11,47.16,47.11,47.15,7900.0,40.7256,40.7688,40.7256,40.7602,7900.0
2009-08-18 13:20:00,47.16,47.25,47.16,47.24,9400.0,40.7688,40.8466,40.7688,40.838,9400.0
2009-08-18 13:25:00,47.26,47.31,47.25,47.29,6900.0,40.8553,40.8985,40.8466,40.8812,6900.0
2009-08-18 13:30:00,47.3,47.3,47.21,47.21,15000.0,40.8899,40.8899,40.8121,40.8121,15000.0
2009-08-18 13:35:00,47.19,47.19,47.03,47.05,9000.0,40.7948,40.7948,40.6564,40.6737,9000.0
2009-08-18 13:40:00,47.02,47.14,47.02,47.13,4900.0,40.6478,40.7515,40.6478,40.7429,4900.0
2009-08-18 13:45:00,47.16,47.18,47.15,47.18,1800.0,40.7688,40.7861,40.7602,40.7861,1800.0
2009-08-18 13:50:00,47.18,47.18,47.16,47.16,4800.0,40.7861,40.7861,40.7688,40.7688,4800.0
2009-08-18 13:55:00,47.15,47.17,47.15,47.17,2100.0,40.7602,40.7775,40.7602,40.7775,2100.0
2009-08-18 14:00:00,47.16,47.19,47.1,47.17,6100.0,40.7688,40.7948,40.717,40.7775,6100.0
2009-08-18 14:05:00,47.17,47.17,47.06,47.07,5400.0,40.7775,40.7775,40.6824,40.691,5400.0
2009-08-18 14:10:00,47.06,47.08,47.04,47.07,2400.0,40.6824,40.6997,40.6651,40.691,2400.0
2009-08-18 14:15:00,47.07,47.07,47.02,47.02,3700.0,40.691,40.691,40.6478,40.6478,3700.0
2009-08-18 14:20:00,47.01,47.06,47.0,47.06,4300.0,40.6392,40.6824,40.6305,40.6824,4300.0
2009-08-18 14:25:00,47.03,47.1,47.03,47.09,2000.0,40.6564,40.717,40.6564,40.7083,2000.0
2009-08-18 14:30:00,47.13,47.19,47.03,47.03,6900.0,40.7429,40.7948,40.6564,40.6564,6900.0
2009-08-18 14:35:00,47.02,47.03,46.98,47.01,5500.0,40.6478,40.6564,40.6132,40.6392,5500.0
2009-08-18 14:40:00,47.01,47.08,47.0,47.07,2600.0,40.6392,40.6997,40.6305,40.691,2600.0
2009-08-18 14:45:00,47.07,47.15,47.07,47.11,4600.0,40.691,40.7602,40.691,40.7256,4600.0
2009-08-18 14:50:00,47.1,47.18,47.1,47.16,3800.0,40.717,40.7861,40.717,40.7688,3800.0
2009-08-18 14:55:00,47.16,47.16,47.08,47.1,2700.0,40.7688,40.7688,40.6997,40.717,2700.0
2009-08-18 15:00:00,47.1,47.17,47.1,47.12,4700.0,40.717,40.7775,40.717,40.7343,4700.0
2009-08-18 15:05:00,47.11,47.18,47.11,47.17,5700.0,40.7256,40.7861,40.7256,40.7775,5700.0
2009-08-18 15:10:00,47.17,47.27,47.17,47.25,6700.0,40.7775,40.8639,40.7775,40.8466,6700.0
2009-08-18 15:15:00,47.27,47.35,47.25,47.34,12400.0,40.8639,40.9331,40.8466,40.9244,12400.0
2009-08-18 15:20:00,47.35,47.35,47.29,47.29,3800.0,40.9331,40.9331,40.8812,40.8812,3800.0
2009-08-18 15:25:00,47.29,47.29,47.13,47.19,10500.0,40.8812,40.8812,40.7429,40.7948,10500.0
2009-08-18 15:30:00,47.18,47.23,47.15,47.23,10700.0,40.7861,40.8293,40.7602,40.8293,10700.0
2009-08-18 15:35:00,47.22,47.27,47.19,47.24,18900.0,40.8207,40.8639,40.7948,40.838,18900.0
2009-08-18 15:40:00,47.24,47.25,47.18,47.22,12100.0,40.838,40.8466,40.7861,40.8207,12100.0
2009-08-18 15:45:00,47.22,47.27,47.22,47.24,18000.0,40.8207,40.8639,40.8207,40.838,18000.0
2009-08-18 15:50:00,47.25,47.31,47.16,47.16,18800.0,40.8466,40.8985,40.7688,40.7688,18800.0
2009-08-18 15:55:00,47.17,47.22,47.06,47.15,30400.0,40.7775,40.8207,40.6824,40.7602,30400.0
2009-08-19 09:30:00,46.71,46.94,46.38,46.79,17500.0,40.3798,40.5786,40.0945,40.449,17500.0
2009-08-19 09:35:00,46.74,46.97,46.67,46.88,10400.0,40.4057,40.6046,40.3452,40.5268,10400.0
2009-08-19 09:40:00,46.84,46.94,46.57,46.74,22200.0,40.4922,40.5786,40.2588,40.4057,22200.0
2009-08-19 09:45:00,46.74,47.06,46.71,46.72,18700.0,40.4057,40.6824,40.3798,40.3885,18700.0
2009-08-19 09:50:00,46.74,46.92,46.72,46.76,17000.0,40.4057,40.5614,40.3885,40.423,17000.0
2009-08-19 09:55:00,46.73,46.9,46.63,46.67,9200.0,40.3971,40.5441,40.3107,40.3452,9200.0
2009-08-19 10:00:00,46.68,46.99,46.68,46.99,16400.0,40.3539,40.6219,40.3539,40.6219,16400.0
2009-08-19 10:05:00,46.97,47.1,46.88,47.01,20500.0,40.6046,40.717,40.5268,40.6392,20500.0
2009-08-19 10:10:00,47.03,47.05,46.95,47.03,16100.0,40.6564,40.6737,40.5873,40.6564,16100.0
2009-08-19 10:15:00,47.02,47.19,46.98,47.16,11800.0,40.6478,40.7948,40.6132,40.7688,11800.0
2009-08-19 10:20:00,47.16,47.21,47.13,47.13,11800.0,40.7688,40.8121,40.7429,40.7429,11800.0
2009-08-19 10:25:00,47.13,47.18,47.02,47.18,7300.0,40.7429,40.7861,40.6478,40.7861,7300.0
2009-08-19 10:30:00,47.19,47.57,47.18,47.31,26500.0,40.7948,41.1233,40.7861,40.8985,26500.0
2009-08-19 10:35:00,47.32,47.7,47.32,47.47,13900.0,40.9071,41.2356,40.9071,41.0368,13900.0
2009-08-19 10:40:00,47.47,47.61,47.47,47.53,7100.0,41.0368,41.1578,41.0368,41.0887,7100.0
2009-08-19 10:45:00,47.55,47.55,47.31,47.31,4900.0,41.106,41.106,40.8985,40.8985,4900.0
2009-08-19 10:50:00,47.28,47.36,47.26,47.35,7800.0,40.8726,40.9417,40.8553,40.9331,7800.0
2009-08-19 10:55:00,47.34,47.44,47.34,47.44,4800.0,40.9244,41.0109,40.9244,41.0109,4800.0
2009-08-19 11:00:00,47.43,47.6,47.4,47.51,10300.0,41.0022,41.1492,40.9763,41.0714,10300.0
2009-08-19 11:05:00,47.5,47.5,47.41,47.41,6000.0,41.0628,41.0628,40.9849,40.9849,6000.0
2009-08-19 11:10:00,47.35,47.38,47.31,47.37,8100.0,40.9331,40.959,40.8985,40.9504,8100.0
2009-08-19 11:15:00,47.37,47.45,47.36,47.4,21200.0,40.9504,41.0195,40.9417,40.9763,21200.0
2009-08-19 11:20:00,47.4,47.4,47.3,47.33,5300.0,40.9763,40.9763,40.8899,40.9158,5300.0
2009-08-19 11:25:00,47.31,47.32,47.27,47.27,6500.0,40.8985,40.9071,40.8639,40.8639,6500.0
2009-08-19 11:30:00,47.31,47.32,47.3,47.3,8200.0,40.8985,40.9071,40.8899,40.8899,8200.0
2009-08-19 11:35:00,47.3,47.3,47.26,47.3,3300.0,40.8899,40.8899,40.8553,40.8899,3300.0
2009-08-19 11:40:00,47.3,47.35,47.28,47.28,14100.0,40.8899,40.9331,40.8726,40.8726,14100.0
2009-08-19 11:45:00,47.28,47.36,47.25,47.36,11300.0,40.8726,40.9417,40.8466,40.9417,11300.0
2009-08-19 11:50:00,47.35,47.68,47.35,47.65,14300.0,40.9331,41.2184,40.9331,41.1924,14300.0
2009-08-19 11:55:00,47.68,47.72,47.68,47.69,11300.0,41.2184,41.2529,41.2184,41.227,11300.0
2009-08-19 12:00:00,47.71,47.75,47.67,47.69,14400.0,41.2443,41.2789,41.2097,41.227,14400.0
2009-08-19 12:05:00,47.7,47.97,47.67,47.96,19200.0,41.2356,41.4691,41.2097,41.4604,19200.0
2009-08-19 12:10:00,47.95,48.02,47.84,47.85,9500.0,41.4518,41.5123,41.3567,41.3653,9500.0
2009-08-19 12:15:00,47.82,47.82,47.76,47.78,9400.0,41.3394,41.3394,41.2875,41.3048,9400.0
2009-08-19 12:20:00,47.77,47.78,47.72,47.75,23000.0,41.2962,41.3048,41.2529,41.2789,23000.0
2009-08-19 12:25:00,47.74,47.74,47.69,47.71,11300.0,41.2702,41.2702,41.227,41.2443,11300.0
2009-08-19 12:30:00,47.71,47.71,47.58,47.59,9200.0,41.2443,41.2443,41.1319,41.1406,9200.0
2009-08-19 12:35:00,47.59,47.93,47.58,47.93,14200.0,41.1406,41.4345,41.1319,41.4345,14200.0
2009-08-19 12:40:00,47.91,47.92,47.85,47.85,10200.0,41.4172,41.4258,41.3653,41.3653,10200.0
2009-08-19 12:45:00,47.85,47.89,47.84,47.88,3700.0,41.3653,41.3999,41.3567,41.3913,3700.0
2009-08-19 12:50:00,47.89,48.07,47.89,48.07,3800.0,41.3999,41.5555,41.3999,41.5555,3800.0
2009-08-19 12:55:00,48.06,48.06,47.97,48.02,5700.0,41.5469,41.5469,41.4691,41.5123,5700.0
2009-08-19 13:00:00,48.0,48.11,48.0,48.11,4200.0,41.495,41.5901,41.495,41.5901,4200.0
2009-08-19 13:05:00,48.11,48.17,48.07,48.17,5100.0,41.5901,41.642,41.5555,41.642,5100.0
2009-08-19 13:10:00,48.16,48.3,48.16,48.22,9700.0,41.6333,41.7543,41.6333,41.6852,9700.0
2009-08-19 13:15:00,48.24,48.25,48.19,48.21,5600.0,41.7025,41.7111,41.6592,41.6765,5600.0
2009-08-19 13:20:00,48.2,48.32,48.19,48.2,9400.0,41.6679,41.7716,41.6592,41.6679,9400.0
2009-08-19 13:25:00,48.19,48.19,48.05,48.05,6700.0,41.6592,41.6592,41.5382,41.5382,6700.0
2009-08-19 13:30:00,48.05,48.09,47.98,47.98,4400.0,41.5382,41.5728,41.4777,41.4777,4400.0
2009-08-19 13:35:00,47.98,48.03,47.96,48.02,5900.0,41.4777,41.5209,41.4604,41.5123,5900.0
2009-08-19 13:40:00,48.04,48.05,47.96,47.98,8000.0,41.5296,41.5382,41.4604,41.4777,8000.0
2009-08-19 13:45:00,47.97,48.05,47.96,48.05,5600.0,41.4691,41.5382,41.4604,41.5382,5600.0
2009-08-19 13:50:00,48.05,48.08,48.03,48.07,4500.0,41.5382,41.5642,41.5209,41.5555,4500.0
2009-08-19 13:55:00,48.07,48.11,48.07,48.11,2900.0,41.5555,41.5901,41.5555,41.5901,2900.0
2009-08-19 14:00:00,48.16,48.16,47.98,47.99,4500.0,41.6333,41.6333,41.4777,41.4863,4500.0
2009-08-19 14:05:00,48.0,48.05,47.99,48.05,5000.0,41.495,41.5382,41.4863,41.5382,5000.0
2009-08-19 14:10:00,48.05,48.05,48.0,48.0,6600.0,41.5382,41.5382,41.495,41.495,6600.0
2009-08-19 14:15:00,48.0,48.07,48.0,48.05,4900.0,41.495,41.5555,41.495,41.5382,4900.0
2009-08-19 14:20:00,48.06,48.09,48.01,48.02,7100.0,41.5469,41.5728,41.5036,41.5123,7100.0
2009-08-19 14:25:00,47.98,48.0,47.95,47.95,5800.0,41.4777,41.495,41.4518,41.4518,5800.0
2009-08-19 14:30:00,47.95,47.96,47.89,47.89,5800.0,41.4518,41.4604,41.3999,41.3999,5800.0
2009-08-19 14:35:00,47.89,47.92,47.85,47.91,3500.0,41.3999,41.4258,41.3653,41.4172,3500.0
2009-08-19 14:40:00,47.91,48.01,47.91,48.01,6900.0,41.4172,41.5036,41.4172,41.5036,6900.0
2009-08-19 14:45:00,48.0,48.0,47.93,47.94,5700.0,41.495,41.495,41.4345,41.4431,5700.0
2009-08-19 14:50:00,47.94,47.95,47.9,47.95,4200.0,41.4431,41.4518,41.4085,41.4518,4200.0
2009-08-19 14:55:00,47.99,48.06,47.95,47.96,10700.0,41.4863,41.5469,41.4518,41.4604,10700.0
2009-08-19 15:00:00,47.97,47.97,47.8,47.86,11400.0,41.4691,41.4691,41.3221,41.374,11400.0
2009-08-19 15:05:00,47.86,47.87,47.74,47.79,10600.0,41.374,41.3826,41.2702,41.3135,10600.0
2009-08-19 15:10:00,47.79,47.8,47.71,47.72,12500.0,41.3135,41.3221,41.2443,41.2529,12500.0
2009-08-19 15:15:00,47.72,47.77,47.7,47.75,9500.0,41.2529,41.2962,41.2356,41.2789,9500.0
2009-08-19 15:20:00,47.75,47.8,47.73,47.77,15600.0,41.2789,41.3221,41.2616,41.2962,15600.0
2009-08-19 15:25:00,47.78,47.83,47.76,47.81,10900.0,41.3048,41.348,41.2875,41.3307,10900.0
2009-08-19 15:30:00,47.83,47.85,47.79,47.85,12400.0,41.348,41.3653,41.3135,41.3653,12400.0
2009-08-19 15:35:00,47.84,47.97,47.83,47.97,13200.0,41.3567,41.4691,41.348,41.4691,13200.0
2009-08-19 15:40:00,47.98,48.0,47.84,47.84,19400.0,41.4777,41.495,41.3567,41.3567,19400.0
2009-08-19 15:45:00,47.85,47.86,47.75,47.81,18900.0,41.3653,41.374,41.2789,41.3307,18900.0
2009-08-19 15:50:00,47.8,48.0,47.8,47.99,20100.0,41.3221,41.495,41.3221,41.4863,20100.0
2009-08-19 15:55:00,47.99,48.05,47.94,48.02,38500.0,41.4863,41.5382,41.4431,41.5123,38500.0
2009-08-20 09:30:00,48.38,48.4,48.04,48.07,13300.0,41.8235,41.8408,41.5296,41.5555,13300.0
2009-08-20 09:35:00,48.04,48.24,48.03,48.17,12500.0,41.5296,41.7025,41.5209,41.642,12500.0
2009-08-20 09:40:00,48.24,48.54,48.24,48.42,26100.0,41.7025,41.9618,41.7025,41.8581,26100.0
2009-08-20 09:45:00,48.39,48.58,48.39,48.53,6200.0,41.8321,41.9964,41.8321,41.9532,6200.0
2009-08-20 09:50:00,48.5,48.6,48.42,48.47,9700.0,41.9272,42.0137,41.8581,41.9013,9700.0
2009-08-20 09:55:00,48.49,48.6,48.45,48.6,11000.0,41.9186,42.0137,41.884,42.0137,11000.0
2009-08-20 10:00:00,48.59,48.66,48.48,48.54,15700.0,42.005,42.0655,41.9099,41.9618,15700.0
2009-08-20 10:05:00,48.55,48.55,48.37,48.39,16400.0,41.9705,41.9705,41.8148,41.8321,16400.0
2009-08-20 10:10:00,48.43,48.6,48.43,48.58,12400.0,41.8667,42.0137,41.8667,41.9964,12400.0
2009-08-20 10:15:00,48.55,48.59,48.49,48.59,12400.0,41.9705,42.005,41.9186,42.005,12400.0
2009-08-20 10:20:00,48.59,48.65,48.57,48.63,11800.0,42.005,42.0569,41.9877,42.0396,11800.0
2009-08-20 10:25:00,48.63,48.73,48.61,48.73,8100.0,42.0396,42.1261,42.0223,42.1261,8100.0
2009-08-20 10:30:00,48.74,48.79,48.71,48.72,11000.0,42.1347,42.1779,42.1088,42.1174,11000.0
2009-08-20 10:35:00,48.72,48.76,48.7,48.74,6200.0,42.1174,42.152,42.1001,42.1347,6200.0
2009-08-20 10:40:00,48.73,48.85,48.7,48.73,8300.0,42.1261,42.2298,42.1001,42.1261,8300.0
2009-08-20 10:45:00,48.73,48.73,48.56,48.56,5300.0,42.1261,42.1261,41.9791,41.9791,5300.0
2009-08-20 10:50:00,48.56,48.7,48.56,48.67,6100.0,41.9791,42.1001,41.9791,42.0742,6100.0
2009-08-20 10:55:00,48.67,48.67,48.57,48.57,1400.0,42.0742,42.0742,41.9877,41.9877,1400.0
2009-08-20 11:00:00,48.6,48.6,48.49,48.5,3400.0,42.0137,42.0137,41.9186,41.9272,3400.0
2009-08-20 11:05:00,48.52,48.55,48.51,48.52,2800.0,41.9445,41.9705,41.9359,41.9445,2800.0
2009-08-20 11:10:00,48.51,48.53,48.48,48.49,4100.0,41.9359,41.9532,41.9099,41.9186,4100.0
2009-08-20 11:15:00,48.5,48.53,48.49,48.52,2800.0,41.9272,41.9532,41.9186,41.9445,2800.0
2009-08-20 11:20:00,48.49,48.49,48.42,48.49,2100.0,41.9186,41.9186,41.8581,41.9186,2100.0
2009-08-20 11:25:00,48.48,48.52,48.48,48.51,900.0,41.9099,41.9445,41.9099,41.9359,900.0
2009-08-20 11:30:00,48.53,48.53,48.49,48.51,1600.0,41.9532,41.9532,41.9186,41.9359,1600.0
2009-08-20 11:35:00,48.5,48.5,48.23,48.3,9500.0,41.9272,41.9272,41.6938,41.7543,9500.0
2009-08-20 11:40:00,48.29,48.29,48.2,48.25,7000.0,41.7457,41.7457,41.6679,41.7111,7000.0
2009-08-20 11:45:00,48.25,48.3,48.25,48.27,4400.0,41.7111,41.7543,41.7111,41.7284,4400.0
2009-08-20 11:50:00,48.3,48.34,48.24,48.34,4900.0,41.7543,41.7889,41.7025,41.7889,4900.0
2009-08-20 11:55:00,48.34,48.34,48.19,48.21,2900.0,41.7889,41.7889,41.6592,41.6765,2900.0
2009-08-20 12:00:00,48.25,48.28,48.2,48.2,3500.0,41.7111,41.737,41.6679,41.6679,3500.0
2009-08-20 12:05:00,48.22,48.22,48.2,48.22,1500.0,41.6852,41.6852,41.6679,41.6852,1500.0
2009-08-20 12:10:00,48.21,48.21,48.11,48.15,4800.0,41.6765,41.6765,41.5901,41.6247,4800.0
2009-08-20 12:15:00,48.12,48.18,48.09,48.18,4900.0,41.5987,41.6506,41.5728,41.6506,4900.0
2009-08-20 12:20:00,48.18,48.18,48.0,48.0,11400.0,41.6506,41.6506,41.495,41.495,11400.0
2009-08-20 12:25:00,48.01,48.07,47.99,48.07,7600.0,41.5036,41.5555,41.4863,41.5555,7600.0
2009-08-20 12:30:00,48.1,48.16,48.08,48.13,1600.0,41.5814,41.6333,41.5642,41.6074,1600.0
2009-08-20 12:35:00,48.13,48.13,48.08,48.09,2600.0,41.6074,41.6074,41.5642,41.5728,2600.0
2009-08-20 12:40:00,48.12,48.21,48.12,48.15,1800.0,41.5987,41.6765,41.5987,41.6247,1800.0
2009-08-20 12:45:00,48.16,48.23,48.16,48.21,2100.0,41.6333,41.6938,41.6333,41.6765,2100.0
2009-08-20 12:50:00,48.25,48.25,48.15,48.16,2800.0,41.7111,41.7111,41.6247,41.6333,2800.0
2009-08-20 12:55:00,48.16,48.16,48.12,48.12,600.0,41.6333,41.6333,41.5987,41.5987,600.0
2009-08-20 13:00:00,48.11,48.13,48.11,48.12,1200.0,41.5901,41.6074,41.5901,41.5987,1200.0
2009-08-20 13:05:00,48.15,48.17,48.15,48.16,900.0,41.6247,41.642,41.6247,41.6333,900.0
2009-08-20 13:10:00,48.15,48.15,48.12,48.12,2400.0,41.6247,41.6247,41.5987,41.5987,2400.0
2009-08-20 13:15:00,48.13,48.13,48.13,48.13,1600.0,41.6074,41.6074,41.6074,41.6074,1600.0
2009-08-20 13:20:00,48.12,48.13,48.06,48.06,2900.0,41.5987,41.6074,41.5469,41.5469,2900.0
2009-08-20 13:25:00,48.08,48.17,48.08,48.14,2100.0,41.5642,41.642,41.5642,41.616,2100.0
2009-08-20 13:30:00,48.13,48.24,48.13,48.24,2800.0,41.6074,41.7025,41.6074,41.7025,2800.0
2009-08-20 13:35:00,48.26,48.28,48.16,48.18,4000.0,41.7198,41.737,41.6333,41.6506,4000.0
2009-08-20 13:40:00,48.16,48.16,48.06,48.13,4600.0,41.6333,41.6333,41.5469,41.6074,4600.0
2009-08-20 13:45:00,48.13,48.14,48.03,48.05,4800.0,41.6074,41.616,41.5209,41.5382,4800.0
2009-08-20 13:50:00,48.04,48.07,48.03,48.07,1200.0,41.5296,41.5555,41.5209,41.5555,1200.0
2009-08-20 13:55:00,48.08,48.13,48.05,48.05,4300.0,41.5642,41.6074,41.5382,41.5382,4300.0
2009-08-20 14:00:00,48.06,48.2,48.06,48.19,6200.0,41.5469,41.6679,41.5469,41.6592,6200.0
2009-08-20 14:05:00,48.19,48.22,48.18,48.21,2700.0,41.6592,41.6852,41.6506,41.6765,2700.0
2009-08-20 14:10:00,48.24,48.25,48.22,48.25,1400.0,41.7025,41.7111,41.6852,41.7111,1400.0
2009-08-20 14:15:00,48.27,48.28,48.24,48.26,1600.0,41.7284,41.737,41.7025,41.7198,1600.0
2009-08-20 14:20:00,48.25,48.25,48.18,48.19,7000.0,41.7111,41.7111,41.6506,41.6592,7000.0
2009-08-20 14:25:00,48.19,48.2,48.11,48.11,3200.0,41.6592,41.6679,41.5901,41.5901,3200.0
2009-08-20 14:30:00,48.1,48.11,48.09,48.11,1900.0,41.5814,41.5901,41.5728,41.5901,1900.0
2009-08-20 14:35:00,48.11,48.16,48.1,48.15,3600.0,41.5901,41.6333,41.5814,41.6247,3600.0
2009-08-20 14:40:00,48.14,48.14,48.06,48.06,2500.0,41.616,41.616,41.5469,41.5469,2500.0
2009-08-20 14:45:00,48.05,48.06,48.01,48.04,7200.0,41.5382,41.5469,41.5036,41.5296,7200.0
2009-08-20 14:50:00,48.03,48.1,48.0,48.05,3800.0,41.5209,41.5814,41.495,41.5382,3800.0
2009-08-20 14:55:00,48.05,48.13,48.03,48.12,7200.0,41.5382,41.6074,41.5209,41.5987,7200.0
2009-08-20 15:00:00,48.09,48.19,48.09,48.15,6900.0,41.5728,41.6592,41.5728,41.6247,6900.0
2009-08-20 15:05:00,48.15,48.33,48.15,48.29,9400.0,41.6247,41.7803,41.6247,41.7457,9400.0
2009-08-20 15:10:00,48.3,48.32,48.21,48.21,6700.0,41.7543,41.7716,41.6765,41.6765,6700.0
2009-08-20 15:15:00,48.22,48.24,48.13,48.17,8600.0,41.6852,41.7025,41.6074,41.642,8600.0
2009-08-20 15:20:00,48.16,48.16,48.09,48.1,6100.0,41.6333,41.6333,41.5728,41.5814,6100.0
2009-08-20 15:25:00,48.12,48.2,48.12,48.2,1600.0,41.5987,41.6679,41.5987,41.6679,1600.0
2009-08-20 15:30:00,48.2,48.32,48.2,48.25,9800.0,41.6679,41.7716,41.6679,41.7111,9800.0
2009-08-20 15:35:00,48.23,48.26,48.19,48.24,8100.0,41.6938,41.7198,41.6592,41.7025,8100.0
2009-08-20 15:40:00,48.24,48.29,48.17,48.21,12400.0,41.7025,41.7457,41.642,41.6765,12400.0
2009-08-20 15:45:00,48.19,48.24,48.1,48.11,16200.0,41.6592,41.7025,41.5814,41.5901,16200.0
2009-08-20 15:50:00,48.12,48.19,48.1,48.1,22000.0,41.5987,41.6592,41.5814,41.5814,22000.0
2009-08-20 15:55:00,48.1,48.28,48.1,48.24,43800.0,41.5814,41.737,41.5814,41.7025,43800.0
2009-08-21 09:30:00,48.87,49.09,48.69,48.76,114800.0,42.2471,42.4373,42.0915,42.152,114800.0
2009-08-21 09:35:00,48.76,48.88,48.72,48.8,9400.0,42.152,42.2557,42.1174,42.1866,9400.0
2009-08-21 09:40:00,48.9,48.99,48.81,48.9,6000.0,42.273,42.3508,42.1952,42.273,6000.0
2009-08-21 09:45:00,48.91,49.07,48.88,48.88,6000.0,42.2817,42.42,42.2557,42.2557,6000.0
2009-08-21 09:50:00,48.88,48.88,48.57,48.66,11100.0,42.2557,42.2557,41.9877,42.0655,11100.0
2009-08-21 09:55:00,48.63,48.8,48.62,48.8,9800.0,42.0396,42.1866,42.031,42.1866,9800.0
2009-08-21 10:00:00,48.83,49.52,48.83,49.5,27900.0,42.2125,42.809,42.2125,42.7917,27900.0
2009-08-21 10:05:00,49.49,49.62,49.48,49.53,32300.0,42.7831,42.8954,42.7744,42.8176,32300.0
2009-08-21 10:10:00,49.55,49.6,49.48,49.58,7900.0,42.8349,42.8782,42.7744,42.8609,7900.0
2009-08-21 10:15:00,49.6,49.77,49.6,49.65,13700.0,42.8782,43.0251,42.8782,42.9214,13700.0
2009-08-21 10:20:00,49.68,49.77,49.64,49.67,11300.0,42.9473,43.0251,42.9127,42.9387,11300.0
2009-08-21 10:25:00,49.66,49.74,49.56,49.56,9000.0,42.93,42.9992,42.8436,42.8436,9000.0
2009-08-21 10:30:00,49.56,49.68,49.56,49.61,8900.0,42.8436,42.9473,42.8436,42.8868,8900.0
2009-08-21 10:35:00,49.63,49.72,49.62,49.72,10500.0,42.9041,42.9819,42.8954,42.9819,10500.0
2009-08-21 10:40:00,49.72,49.86,49.72,49.85,10600.0,42.9819,43.1029,42.9819,43.0943,10600.0
2009-08-21 10:45:00,49.85,49.88,49.82,49.83,8700.0,43.0943,43.1202,43.0683,43.077,8700.0
2009-08-21 10:50:00,49.82,49.84,49.66,49.67,9200.0,43.0683,43.0856,42.93,42.9387,9200.0
2009-08-21 10:55:00,49.69,49.78,49.68,49.78,4300.0,42.956,43.0338,42.9473,43.0338,4300.0
2009-08-21 11:00:00,49.78,49.84,49.77,49.77,5500.0,43.0338,43.0856,43.0251,43.0251,5500.0
2009-08-21 11:05:00,49.75,49.84,49.75,49.82,4400.0,43.0078,43.0856,43.0078,43.0683,4400.0
2009-08-21 11:10:00,49.84,49.88,49.83,49.88,7700.0,43.0856,43.1202,43.077,43.1202,7700.0
2009-08-21 11:15:00,49.89,49.97,49.87,49.96,15000.0,43.1289,43.198,43.1116,43.1894,15000.0
2009-08-21 11:20:00,49.95,49.95,49.83,49.85,12500.0,43.1807,43.1807,43.077,43.0943,12500.0
2009-08-21 11:25:00,49.85,49.85,49.75,49.77,3700.0,43.0943,43.0943,43.0078,43.0251,3700.0
2009-08-21 11:30:00,49.72,49.76,49.66,49.7,4700.0,42.9819,43.0165,42.93,42.9646,4700.0
2009-08-21 11:35:00,49.71,49.84,49.68,49.8,4600.0,42.9733,43.0856,42.9473,43.0511,4600.0
2009-08-21 11:40:00,49.8,49.84,49.8,49.82,1200.0,43.0511,43.0856,43.0511,43.0683,1200.0
2009-08-21 11:45:00,49.82,49.82,49.72,49.74,2800.0,43.0683,43.0683,42.9819,42.9992,2800.0
2009-08-21 11:50:00,49.74,49.77,49.72,49.73,9600.0,42.9992,43.0251,42.9819,42.9905,9600.0
2009-08-21 11:55:00,49.7,49.74,49.62,49.68,4600.0,42.9646,42.9992,42.8954,42.9473,4600.0
2009-08-21 12:00:00,49.68,49.79,49.68,49.76,13200.0,42.9473,43.0424,42.9473,43.0165,13200.0
2009-08-21 12:05:00,49.76,49.76,49.73,49.74,3500.0,43.0165,43.0165,42.9905,42.9992,3500.0
2009-08-21 12:10:00,49.75,49.78,49.75,49.75,1100.0,43.0078,43.0338,43.0078,43.0078,1100.0
2009-08-21 12:15:00,49.76,49.78,49.75,49.75,2500.0,43.0165,43.0338,43.0078,43.0078,2500.0
2009-08-21 12:20:00,49.77,49.77,49.62,49.63,5300.0,43.0251,43.0251,42.8954,42.9041,5300.0
2009-08-21 12:25:00,49.62,49.67,49.59,49.59,5600.0,42.8954,42.9387,42.8695,42.8695,5600.0
2009-08-21 12:30:00,49.59,49.61,49.57,49.6,2200.0,42.8695,42.8868,42.8522,42.8782,2200.0
2009-08-21 12:35:00,49.59,49.59,49.57,49.57,2400.0,42.8695,42.8695,42.8522,42.8522,2400.0
2009-08-21 12:40:00,49.57,49.6,49.57,49.6,1600.0,42.8522,42.8782,42.8522,42.8782,1600.0
2009-08-21 12:45:00,49.62,49.69,49.6,49.68,1200.0,42.8954,42.956,42.8782,42.9473,1200.0
2009-08-21 12:50:00,49.67,49.75,49.66,49.71,4700.0,42.9387,43.0078,42.93,42.9733,4700.0
2009-08-21 12:55:00,49.71,49.77,49.68,49.76,7000.0,42.9733,43.0251,42.9473,43.0165,7000.0
2009-08-21 13:00:00,49.76,49.76,49.73,49.74,2600.0,43.0165,43.0165,42.9905,42.9992,2600.0
2009-08-21 13:05:00,49.72,49.72,49.66,49.66,1300.0,42.9819,42.9819,42.93,42.93,1300.0
2009-08-21 13:10:00,49.66,49.66,49.63,49.65,1600.0,42.93,42.93,42.9041,42.9214,1600.0
2009-08-21 13:15:00,49.63,49.75,49.62,49.65,8500.0,42.9041,43.0078,42.8954,42.9214,8500.0
2009-08-21 13:20:00,49.66,49.81,49.64,49.81,7000.0,42.93,43.0597,42.9127,43.0597,7000.0
2009-08-21 13:25:00,49.81,49.85,49.75,49.76,3300.0,43.0597,43.0943,43.0078,43.0165,3300.0
2009-08-21 13:30:00,49.76,49.76,49.65,49.65,4400.0,43.0165,43.0165,42.9214,42.9214,4400.0
2009-08-21 13:35:00,49.64,49.67,49.61,49.62,3200.0,42.9127,42.9387,42.8868,42.8954,3200.0
2009-08-21 13:40:00,49.62,49.65,49.56,49.56,2600.0,42.8954,42.9214,42.8436,42.8436,2600.0
2009-08-21 13:45:00,49.56,49.57,49.49,49.52,3100.0,42.8436,42.8522,42.7831,42.809,3100.0
2009-08-21 13:50:00,49.51,49.56,49.51,49.56,2900.0,42.8004,42.8436,42.8004,42.8436,2900.0
2009-08-21 13:55:00,49.55,49.55,49.53,49.54,1400.0,42.8349,42.8349,42.8176,42.8263,1400.0
2009-08-21 14:00:00,49.52,49.55,49.49,49.51,3300.0,42.809,42.8349,42.7831,42.8004,3300.0
2009-08-21 14:05:00,49.51,49.52,49.49,49.5,4000.0,42.8004,42.809,42.7831,42.7917,4000.0
2009-08-21 14:10:00,49.5,49.58,49.5,49.58,5400.0,42.7917,42.8609,42.7917,42.8609,5400.0
2009-08-21 14:15:00,49.57,49.6,49.54,49.58,6700.0,42.8522,42.8782,42.8263,42.8609,6700.0
2009-08-21 14:20:00,49.59,49.63,49.58,49.6,8300.0,42.8695,42.9041,42.8609,42.8782,8300.0
2009-08-21 14:25:00,49.61,49.62,49.58,49.61,4900.0,42.8868,42.8954,42.8609,42.8868,4900.0
2009-08-21 14:30:00,49.6,49.61,49.57,49.57,3400.0,42.8782,42.8868,42.8522,42.8522,3400.0
2009-08-21 14:35:00,49.59,49.59,49.52,49.57,11700.0,42.8695,42.8695,42.809,42.8522,11700.0
2009-08-21 14:40:00,49.54,49.56,49.49,49.49,2900.0,42.8263,42.8436,42.7831,42.7831,2900.0
2009-08-21 14:45:00,49.51,49.53,49.51,49.52,2900.0,42.8004,42.8176,42.8004,42.809,2900.0
2009-08-21 14:50:00,49.5,49.55,49.49,49.52,5800.0,42.7917,42.8349,42.7831,42.809,5800.0
2009-08-21 14:55:00,49.53,49.56,49.53,49.55,2600.0,42.8176,42.8436,42.8176,42.8349,2600.0
2009-08-21 15:00:00,49.55,49.66,49.54,49.66,6600.0,42.8349,42.93,42.8263,42.93,6600.0
2009-08-21 15:05:00,49.66,49.68,49.56,49.56,10200.0,42.93,42.9473,42.8436,42.8436,10200.0
2009-08-21 15:10:00,49.56,49.64,49.56,49.61,10300.0,42.8436,42.9127,42.8436,42.8868,10300.0
2009-08-21 15:15:00,49.63,49.75,49.63,49.73,8500.0,42.9041,43.0078,42.9041,42.9905,8500.0
2009-08-21 15:20:00,49.74,49.74,49.66,49.71,12700.0,42.9992,42.9992,42.93,42.9733,12700.0
2009-08-21 15:25:00,49.74,49.74,49.62,49.62,8900.0,42.9992,42.9992,42.8954,42.8954,8900.0
2009-08-21 15:30:00,49.62,49.69,49.58,49.62,16100.0,42.8954,42.956,42.8609,42.8954,16100.0
2009-08-21 15:35:00,49.62,49.63,49.55,49.6,9300.0,42.8954,42.9041,42.8349,42.8782,9300.0
2009-08-21 15:40:00,49.6,49.65,49.54,49.58,13500.0,42.8782,42.9214,42.8263,42.8609,13500.0
2009-08-21 15:45:00,49.61,49.66,49.59,49.66,14800.0,42.8868,42.93,42.8695,42.93,14800.0
2009-08-21 15:50:00,49.66,49.71,49.64,49.66,15000.0,42.93,42.9733,42.9127,42.93,15000.0
2009-08-21 15:55:00,49.66,49.7,49.59,49.7,47300.0,42.93,42.9646,42.8695,42.9646,47300.0
2009-08-24 09:30:00,49.76,50.22,49.76,50.1,40400.0,43.2377,43.6374,43.2377,43.5331,40400.0
2009-08-24 09:35:00,50.08,50.3,49.89,50.25,21100.0,43.5158,43.7069,43.3507,43.6635,21100.0
2009-08-24 09:40:00,50.26,50.3,49.83,49.94,19000.0,43.6722,43.7069,43.2985,43.3941,19000.0
2009-08-24 09:45:00,49.94,49.97,49.46,49.53,23600.0,43.3941,43.4202,42.977,43.0379,23600.0
2009-08-24 09:50:00,49.53,49.53,49.31,49.45,8600.0,43.0379,43.0379,42.8467,42.9683,8600.0
2009-08-24 09:55:00,49.45,49.73,49.45,49.67,9600.0,42.9683,43.2116,42.9683,43.1595,9600.0
2009-08-24 10:00:00,49.6,49.64,49.5,49.54,14800.0,43.0987,43.1334,43.0118,43.0465,14800.0
2009-08-24 10:05:00,49.57,49.68,49.46,49.63,18300.0,43.0726,43.1682,42.977,43.1247,18300.0
2009-08-24 10:10:00,49.59,49.66,49.48,49.53,17600.0,43.09,43.1508,42.9944,43.0379,17600.0
2009-08-24 10:15:00,49.52,49.59,49.48,49.55,5400.0,43.0292,43.09,42.9944,43.0552,5400.0
2009-08-24 10:20:00,49.52,49.54,49.44,49.48,8300.0,43.0292,43.0465,42.9597,42.9944,8300.0
2009-08-24 10:25:00,49.43,49.54,49.41,49.47,9500.0,42.951,43.0465,42.9336,42.9857,9500.0
2009-08-24 10:30:00,49.5,49.51,49.42,49.45,11800.0,43.0118,43.0205,42.9423,42.9683,11800.0
2009-08-24 10:35:00,49.46,49.5,49.35,49.43,22100.0,42.977,43.0118,42.8814,42.951,22100.0
2009-08-24 10:40:00,49.43,49.51,49.43,49.46,7900.0,42.951,43.0205,42.951,42.977,7900.0
2009-08-24 10:45:00,49.46,49.53,49.45,49.48,11700.0,42.977,43.0379,42.9683,42.9944,11700.0
2009-08-24 10:50:00,49.48,49.48,49.43,49.46,5900.0,42.9944,42.9944,42.951,42.977,5900.0
2009-08-24 10:55:00,49.45,49.51,49.43,49.49,5200.0,42.9683,43.0205,42.951,43.0031,5200.0
2009-08-24 11:00:00,49.48,49.51,49.46,49.5,12800.0,42.9944,43.0205,42.977,43.0118,12800.0
2009-08-24 11:05:00,49.5,49.65,49.48,49.49,10600.0,43.0118,43.1421,42.9944,43.0031,10600.0
2009-08-24 11:10:00,49.48,49.5,49.44,49.44,6500.0,42.9944,43.0118,42.9597,42.9597,6500.0
2009-08-24 11:15:00,49.46,49.46,49.37,49.37,7500.0,42.977,42.977,42.8988,42.8988,7500.0
2009-08-24 11:20:00,49.36,49.39,49.27,49.27,6000.0,42.8901,42.9162,42.8119,42.8119,6000.0
2009-08-24 11:25:00,49.28,49.32,49.23,49.26,16500.0,42.8206,42.8554,42.7772,42.8032,16500.0
2009-08-24 11:30:00,49.26,49.29,49.2,49.25,14100.0,42.8032,42.8293,42.7511,42.7946,14100.0
2009-08-24 11:35:00,49.24,49.25,49.16,49.17,4900.0,42.7859,42.7946,42.7164,42.725,4900.0
2009-08-24 11:40:00,49.16,49.21,49.16,49.21,1600.0,42.7164,42.7598,42.7164,42.7598,1600.0
2009-08-24 11:45:00,49.21,49.21,49.04,49.09,16300.0,42.7598,42.7598,42.6121,42.6555,16300.0
2009-08-24 11:50:00,49.1,49.1,48.96,49.0,8300.0,42.6642,42.6642,42.5426,42.5773,8300.0
2009-08-24 11:55:00,48.98,49.0,48.87,48.88,9100.0,42.5599,42.5773,42.4644,42.4731,9100.0
2009-08-24 12:00:00,48.87,48.91,48.82,48.91,7800.0,42.4644,42.4991,42.4209,42.4991,7800.0
2009-08-24 12:05:00,48.91,48.93,48.79,48.84,13100.0,42.4991,42.5165,42.3949,42.4383,13100.0
2009-08-24 12:10:00,48.83,48.95,48.83,48.95,2300.0,42.4296,42.5339,42.4296,42.5339,2300.0
2009-08-24 12:15:00,48.93,49.06,48.93,49.02,4100.0,42.5165,42.6295,42.5165,42.5947,4100.0
2009-08-24 12:20:00,49.02,49.06,49.0,49.0,6100.0,42.5947,42.6295,42.5773,42.5773,6100.0
2009-08-24 12:25:00,49.01,49.01,48.99,48.99,3400.0,42.586,42.586,42.5686,42.5686,3400.0
2009-08-24 12:30:00,48.99,49.01,48.98,49.0,3300.0,42.5686,42.586,42.5599,42.5773,3300.0
2009-08-24 12:35:00,48.99,49.04,48.97,48.97,4900.0,42.5686,42.6121,42.5513,42.5513,4900.0
2009-08-24 12:40:00,48.96,49.04,48.96,49.0,4700.0,42.5426,42.6121,42.5426,42.5773,4700.0
2009-08-24 12:45:00,49.0,49.04,48.91,48.91,10700.0,42.5773,42.6121,42.4991,42.4991,10700.0
2009-08-24 12:50:00,48.91,48.95,48.89,48.89,3600.0,42.4991,42.5339,42.4817,42.4817,3600.0
2009-08-24 12:55:00,48.91,48.92,48.82,48.82,1600.0,42.4991,42.5078,42.4209,42.4209,1600.0
2009-08-24 13:00:00,48.87,48.87,48.74,48.82,7100.0,42.4644,42.4644,42.3514,42.4209,7100.0
2009-08-24 13:05:00,48.81,48.84,48.58,48.61,12500.0,42.4122,42.4383,42.2124,42.2384,12500.0
2009-08-24 13:10:00,48.59,48.75,48.57,48.61,8300.0,42.2211,42.3601,42.2037,42.2384,8300.0
2009-08-24 13:15:00,48.62,48.64,48.58,48.61,4000.0,42.2471,42.2645,42.2124,42.2384,4000.0
2009-08-24 13:20:00,48.62,48.62,48.4,48.41,8400.0,42.2471,42.2471,42.056,42.0647,8400.0
2009-08-24 13:25:00,48.42,48.54,48.39,48.44,6700.0,42.0733,42.1776,42.0473,42.0907,6700.0
2009-08-24 13:30:00,48.41,48.44,48.34,48.44,4000.0,42.0647,42.0907,42.0038,42.0907,4000.0
2009-08-24 13:35:00,48.45,48.54,48.45,48.54,9300.0,42.0994,42.1776,42.0994,42.1776,9300.0
2009-08-24 13:40:00,48.57,48.58,48.5,48.55,10100.0,42.2037,42.2124,42.1429,42.1863,10100.0
2009-08-24 13:45:00,48.54,48.57,48.5,48.5,7100.0,42.1776,42.2037,42.1429,42.1429,7100.0
2009-08-24 13:50:00,48.5,48.52,48.46,48.49,6900.0,42.1429,42.1602,42.1081,42.1342,6900.0
2009-08-24 13:55:00,48.5,48.5,48.39,48.4,4900.0,42.1429,42.1429,42.0473,42.056,4900.0
2009-08-24 14:00:00,48.38,48.4,48.37,48.37,3000.0,42.0386,42.056,42.0299,42.0299,3000.0
2009-08-24 14:05:00,48.39,48.41,48.34,48.34,8500.0,42.0473,42.0647,42.0038,42.0038,8500.0
2009-08-24 14:10:00,48.35,48.41,48.35,48.36,3300.0,42.0125,42.0647,42.0125,42.0212,3300.0
2009-08-24 14:15:00,48.4,48.47,48.39,48.44,1900.0,42.056,42.1168,42.0473,42.0907,1900.0
2009-08-24 14:20:00,48.42,48.43,48.36,48.36,4200.0,42.0733,42.082,42.0212,42.0212,4200.0
2009-08-24 14:25:00,48.39,48.43,48.3,48.43,5000.0,42.0473,42.082,41.9691,42.082,5000.0
2009-08-24 14:30:00,48.45,48.49,48.41,48.41,4100.0,42.0994,42.1342,42.0647,42.0647,4100.0
2009-08-24 14:35:00,48.41,48.52,48.4,48.52,7100.0,42.0647,42.1602,42.056,42.1602,7100.0
2009-08-24 14:40:00,48.51,48.52,48.41,48.48,2700.0,42.1516,42.1602,42.0647,42.1255,2700.0
2009-08-24 14:45:00,48.49,48.52,48.45,48.52,2700.0,42.1342,42.1602,42.0994,42.1602,2700.0
2009-08-24 14:50:00,48.51,48.6,48.5,48.56,8200.0,42.1516,42.2298,42.1429,42.195,8200.0
2009-08-24 14:55:00,48.51,48.52,48.42,48.42,3800.0,42.1516,42.1602,42.0733,42.0733,3800.0
2009-08-24 15:00:00,48.47,48.47,48.31,48.32,13400.0,42.1168,42.1168,41.9778,41.9865,13400.0
2009-08-24 15:05:00,48.3,48.36,48.21,48.21,8700.0,41.9691,42.0212,41.8909,41.8909,8700.0
2009-08-24 15:10:00,48.23,48.37,48.22,48.37,5100.0,41.9083,42.0299,41.8996,42.0299,5100.0
2009-08-24 15:15:00,48.37,48.37,48.3,48.33,7300.0,42.0299,42.0299,41.9691,41.9951,7300.0
2009-08-24 15:20:00,48.33,48.42,48.3,48.41,10400.0,41.9951,42.0733,41.9691,42.0647,10400.0
2009-08-24 15:25:00,48.39,48.62,48.39,48.58,12000.0,42.0473,42.2471,42.0473,42.2124,12000.0
2009-08-24 15:30:00,48.57,48.66,48.51,48.66,14100.0,42.2037,42.2819,42.1516,42.2819,14100.0
2009-08-24 15:35:00,48.65,48.65,48.5,48.54,12100.0,42.2732,42.2732,42.1429,42.1776,12100.0
2009-08-24 15:40:00,48.53,48.62,48.37,48.45,16000.0,42.1689,42.2471,42.0299,42.0994,16000.0
2009-08-24 15:45:00,48.43,48.52,48.34,48.44,15600.0,42.082,42.1602,42.0038,42.0907,15600.0
2009-08-24 15:50:00,48.44,48.62,48.44,48.53,20300.0,42.0907,42.2471,42.0907,42.1689,20300.0
2009-08-24 15:55:00,48.53,48.65,48.5,48.62,23200.0,42.1689,42.2732,42.1429,42.2471,23200.0
2009-08-25 09:30:00,48.88,49.56,48.8,49.46,17700.0,42.4731,43.0639,42.4035,42.977,17700.0
2009-08-25 09:35:00,49.43,49.5,49.03,49.44,26500.0,42.951,43.0118,42.6034,42.9597,26500.0
2009-08-25 09:40:00,49.46,49.72,49.41,49.7,26900.0,42.977,43.203,42.9336,43.1856,26900.0
2009-08-25 09:45:00,49.71,49.8,49.53,49.53,25700.0,43.1943,43.2725,43.0379,43.0379,25700.0
2009-08-25 09:50:00,49.59,49.79,49.56,49.72,12000.0,43.09,43.2638,43.0639,43.203,12000.0
2009-08-25 09:55:00,49.66,49.75,49.6,49.69,13600.0,43.1508,43.229,43.0987,43.1769,13600.0
2009-08-25 10:00:00,49.69,50.25,49.68,50.08,62700.0,43.1769,43.6635,43.1682,43.5158,62700.0
2009-08-25 10:05:00,50.05,50.11,49.81,49.91,16400.0,43.4897,43.5418,43.2812,43.368,16400.0
2009-08-25 10:10:00,49.89,49.96,49.64,49.68,12500.0,43.3507,43.4115,43.1334,43.1682,12500.0
2009-08-25 10:15:00,49.68,49.79,49.25,49.25,23200.0,43.1682,43.2638,42.7946,42.7946,23200.0
2009-08-25 10:20:00,49.29,49.49,49.27,49.41,8100.0,42.8293,43.0031,42.8119,42.9336,8100.0
2009-08-25 10:25:00,49.47,49.58,49.33,49.35,7100.0,42.9857,43.0813,42.8641,42.8814,7100.0
2009-08-25 10:30:00,49.32,49.41,49.25,49.41,7600.0,42.8554,42.9336,42.7946,42.9336,7600.0
2009-08-25 10:35:00,49.44,49.57,49.39,49.48,3200.0,42.9597,43.0726,42.9162,42.9944,3200.0
2009-08-25 10:40:00,49.47,49.62,49.47,49.49,5700.0,42.9857,43.1161,42.9857,43.0031,5700.0
2009-08-25 10:45:00,49.49,49.51,49.35,49.37,3800.0,43.0031,43.0205,42.8814,42.8988,3800.0
2009-08-25 10:50:00,49.41,49.41,49.25,49.25,3100.0,42.9336,42.9336,42.7946,42.7946,3100.0
2009-08-25 10:55:00,49.26,49.31,49.21,49.28,6900.0,42.8032,42.8467,42.7598,42.8206,6900.0
2009-08-25 11:00:00,49.25,49.39,49.24,49.35,3600.0,42.7946,42.9162,42.7859,42.8814,3600.0
2009-08-25 11:05:00,49.36,49.38,49.26,49.3,3500.0,42.8901,42.9075,42.8032,42.838,3500.0
2009-08-25 11:10:00,49.28,49.29,49.22,49.23,4400.0,42.8206,42.8293,42.7685,42.7772,4400.0
2009-08-25 11:15:00,49.23,49.23,49.18,49.22,4600.0,42.7772,42.7772,42.7337,42.7685,4600.0
2009-08-25 11:20:00,49.23,49.23,49.12,49.17,6100.0,42.7772,42.7772,42.6816,42.725,6100.0
2009-08-25 11:25:00,49.16,49.21,49.15,49.18,10000.0,42.7164,42.7598,42.7077,42.7337,10000.0
2009-08-25 11:30:00,49.17,49.24,49.11,49.23,5800.0,42.725,42.7859,42.6729,42.7772,5800.0
2009-08-25 11:35:00,49.21,49.22,49.09,49.13,5500.0,42.7598,42.7685,42.6555,42.6903,5500.0
2009-08-25 11:40:00,49.14,49.2,49.14,49.16,10700.0,42.699,42.7511,42.699,42.7164,10700.0
2009-08-25 11:45:00,49.19,49.25,49.17,49.2,6400.0,42.7424,42.7946,42.725,42.7511,6400.0
2009-08-25 11:50:00,49.19,49.26,49.17,49.22,3400.0,42.7424,42.8032,42.725,42.7685,3400.0
2009-08-25 11:55:00,49.23,49.24,49.2,49.2,1000.0,42.7772,42.7859,42.7511,42.7511,1000.0
2009-08-25 12:00:00,49.21,49.24,49.2,49.2,2600.0,42.7598,42.7859,42.7511,42.7511,2600.0
2009-08-25 12:05:00,49.22,49.23,49.15,49.22,6000.0,42.7685,42.7772,42.7077,42.7685,6000.0
2009-08-25 12:10:00,49.23,49.24,49.21,49.24,1100.0,42.7772,42.7859,42.7598,42.7859,1100.0
2009-08-25 12:15:00,49.21,49.25,49.21,49.24,1700.0,42.7598,42.7946,42.7598,42.7859,1700.0
2009-08-25 12:20:00,49.25,49.36,49.24,49.36,3300.0,42.7946,42.8901,42.7859,42.8901,3300.0
2009-08-25 12:25:00,49.35,49.51,49.35,49.47,5900.0,42.8814,43.0205,42.8814,42.9857,5900.0
2009-08-25 12:30:00,49.48,49.56,49.41,49.41,9900.0,42.9944,43.0639,42.9336,42.9336,9900.0
2009-08-25 12:35:00,49.41,49.46,49.41,49.45,2400.0,42.9336,42.977,42.9336,42.9683,2400.0
2009-08-25 12:40:00,49.43,49.48,49.43,49.45,2000.0,42.951,42.9944,42.951,42.9683,2000.0
2009-08-25 12:45:00,49.5,49.5,49.47,49.49,2200.0,43.0118,43.0118,42.9857,43.0031,2200.0
2009-08-25 12:50:00,49.53,49.53,49.41,49.41,4900.0,43.0379,43.0379,42.9336,42.9336,4900.0
2009-08-25 12:55:00,49.41,49.41,49.28,49.29,5000.0,42.9336,42.9336,42.8206,42.8293,5000.0
2009-08-25 13:00:00,49.31,49.39,49.31,49.36,4900.0,42.8467,42.9162,42.8467,42.8901,4900.0
2009-08-25 13:05:00,49.35,49.42,49.33,49.34,4900.0,42.8814,42.9423,42.8641,42.8728,4900.0
2009-08-25 13:10:00,49.36,49.39,49.34,49.34,2900.0,42.8901,42.9162,42.8728,42.8728,2900.0
2009-08-25 13:15:00,49.33,49.36,49.23,49.24,3800.0,42.8641,42.8901,42.7772,42.7859,3800.0
2009-08-25 13:20:00,49.27,49.27,49.03,49.25,10900.0,42.8119,42.8119,42.6034,42.7946,10900.0
2009-08-25 13:25:00,49.22,49.22,49.05,49.09,8600.0,42.7685,42.7685,42.6208,42.6555,8600.0
2009-08-25 13:30:00,49.12,49.12,49.03,49.12,5800.0,42.6816,42.6816,42.6034,42.6816,5800.0
2009-08-25 13:35:00,49.05,49.17,49.01,49.17,3600.0,42.6208,42.725,42.586,42.725,3600.0
2009-08-25 13:40:00,49.16,49.18,49.13,49.17,6000.0,42.7164,42.7337,42.6903,42.725,6000.0
2009-08-25 13:45:00,49.18,49.19,49.04,49.06,3900.0,42.7337,42.7424,42.6121,42.6295,3900.0
2009-08-25 13:50:00,49.09,49.09,48.97,48.98,6600.0,42.6555,42.6555,42.5513,42.5599,6600.0
2009-08-25 13:55:00,48.97,49.0,48.82,48.83,8700.0,42.5513,42.5773,42.4209,42.4296,8700.0
2009-08-25 14:00:00,48.85,48.91,48.83,48.88,7300.0,42.447,42.4991,42.4296,42.4731,7300.0
2009-08-25 14:05:00,48.87,49.0,48.87,49.0,7000.0,42.4644,42.5773,42.4644,42.5773,7000.0
2009-08-25 14:10:00,48.96,48.99,48.93,48.97,3500.0,42.5426,42.5686,42.5165,42.5513,3500.0
2009-08-25 14:15:00,48.94,49.1,48.94,49.08,3600.0,42.5252,42.6642,42.5252,42.6468,3600.0
2009-08-25 14:20:00,49.08,49.1,49.01,49.03,3000.0,42.6468,42.6642,42.586,42.6034,3000.0
2009-08-25 14:25:00,49.03,49.07,48.99,49.03,3600.0,42.6034,42.6381,42.5686,42.6034,3600.0
2009-08-25 14:30:00,49.04,49.07,48.99,49.03,2500.0,42.6121,42.6381,42.5686,42.6034,2500.0
2009-08-25 14:35:00,49.05,49.05,48.77,48.83,9100.0,42.6208,42.6208,42.3775,42.4296,9100.0
2009-08-25 14:40:00,48.8,48.88,48.75,48.86,7300.0,42.4035,42.4731,42.3601,42.4557,7300.0
2009-08-25 14:45:00,48.87,48.87,48.8,48.87,3500.0,42.4644,42.4644,42.4035,42.4644,3500.0
2009-08-25 14:50:00,48.88,48.94,48.84,48.93,4000.0,42.4731,42.5252,42.4383,42.5165,4000.0
2009-08-25 14:55:00,48.95,48.95,48.82,48.9,7100.0,42.5339,42.5339,42.4209,42.4904,7100.0
2009-08-25 15:00:00,48.93,49.03,48.91,49.0,13700.0,42.5165,42.6034,42.4991,42.5773,13700.0
2009-08-25 15:05:00,49.0,49.03,48.94,48.94,9000.0,42.5773,42.6034,42.5252,42.5252,9000.0
2009-08-25 15:10:00,48.94,48.97,48.94,48.95,4300.0,42.5252,42.5513,42.5252,42.5339,4300.0
2009-08-25 15:15:00,48.95,48.96,48.88,48.96,7400.0,42.5339,42.5426,42.4731,42.5426,7400.0
2009-08-25 15:20:00,48.95,49.04,48.92,48.97,16300.0,42.5339,42.6121,42.5078,42.5513,16300.0
2009-08-25 15:25:00,48.94,49.02,48.92,48.93,9800.0,42.5252,42.5947,42.5078,42.5165,9800.0
2009-08-25 15:30:00,48.95,48.95,48.74,48.76,16700.0,42.5339,42.5339,42.3514,42.3688,16700.0
2009-08-25 15:35:00,48.79,49.01,48.78,48.99,34000.0,42.3949,42.586,42.3862,42.5686,34000.0
2009-08-25 15:40:00,49.01,49.06,48.94,48.96,31600.0,42.586,42.6295,42.5252,42.5426,31600.0
2009-08-25 15:45:00,48.96,48.98,48.89,48.94,23600.0,42.5426,42.5599,42.4817,42.5252,23600.0
2009-08-25 15:50:00,48.92,49.01,48.88,48.88,35800.0,42.5078,42.586,42.4731,42.4731,35800.0
2009-08-25 15:55:00,48.88,49.02,48.88,49.0,69500.0,42.4731,42.5947,42.4731,42.5773,69500.0
2009-08-26 09:30:00,48.9,49.36,48.64,48.91,10300.0,42.4904,42.8901,42.2645,42.4991,10300.0
2009-08-26 09:35:00,48.9,48.9,48.75,48.82,9500.0,42.4904,42.4904,42.3601,42.4209,9500.0
2009-08-26 09:40:00,48.82,48.87,48.6,48.66,20300.0,42.4209,42.4644,42.2298,42.2819,20300.0
2009-08-26 09:45:00,48.66,48.66,48.32,48.32,19500.0,42.2819,42.2819,41.9865,41.9865,19500.0
2009-08-26 09:50:00,48.34,48.5,48.28,48.48,41400.0,42.0038,42.1429,41.9517,42.1255,41400.0
2009-08-26 09:55:00,48.47,48.65,48.46,48.61,18500.0,42.1168,42.2732,42.1081,42.2384,18500.0
2009-08-26 10:00:00,48.6,48.99,48.59,48.99,49000.0,42.2298,42.5686,42.2211,42.5686,49000.0
2009-08-26 10:05:00,48.99,49.29,48.99,49.22,44200.0,42.5686,42.8293,42.5686,42.7685,44200.0
2009-08-26 10:10:00,49.2,49.52,49.17,49.41,27200.0,42.7511,43.0292,42.725,42.9336,27200.0
2009-08-26 10:15:00,49.42,49.66,49.35,49.62,22200.0,42.9423,43.1508,42.8814,43.1161,22200.0
2009-08-26 10:20:00,49.61,49.72,49.51,49.59,13300.0,43.1074,43.203,43.0205,43.09,13300.0
2009-08-26 10:25:00,49.55,49.58,49.43,49.51,13500.0,43.0552,43.0813,42.951,43.0205,13500.0
2009-08-26 10:30:00,49.53,49.66,49.47,49.63,15500.0,43.0379,43.1508,42.9857,43.1247,15500.0
2009-08-26 10:35:00,49.63,49.75,49.6,49.68,25100.0,43.1247,43.229,43.0987,43.1682,25100.0
2009-08-26 10:40:00,49.7,49.74,49.39,49.44,10200.0,43.1856,43.2203,42.9162,42.9597,10200.0
2009-08-26 10:45:00,49.42,49.45,49.31,49.41,22500.0,42.9423,42.9683,42.8467,42.9336,22500.0
2009-08-26 10:50:00,49.41,49.59,49.39,49.52,12200.0,42.9336,43.09,42.9162,43.0292,12200.0
2009-08-26 10:55:00,49.55,49.68,49.55,49.68,9800.0,43.0552,43.1682,43.0552,43.1682,9800.0
2009-08-26 11:00:00,49.64,49.66,49.57,49.57,13300.0,43.1334,43.1508,43.0726,43.0726,13300.0
2009-08-26 11:05:00,49.5,49.5,49.36,49.36,7100.0,43.0118,43.0118,42.8901,42.8901,7100.0
2009-08-26 11:10:00,49.34,49.35,49.25,49.34,9400.0,42.8728,42.8814,42.7946,42.8728,9400.0
2009-08-26 11:15:00,49.33,49.36,49.21,49.25,10700.0,42.8641,42.8901,42.7598,42.7946,10700.0
2009-08-26 11:20:00,49.25,49.25,49.08,49.18,4700.0,42.7946,42.7946,42.6468,42.7337,4700.0
2009-08-26 11:25:00,49.15,49.27,49.15,49.26,3700.0,42.7077,42.8119,42.7077,42.8032,3700.0
2009-08-26 11:30:00,49.2,49.21,49.15,49.17,9000.0,42.7511,42.7598,42.7077,42.725,9000.0
2009-08-26 11:35:00,49.19,49.19,48.98,49.01,12300.0,42.7424,42.7424,42.5599,42.586,12300.0
2009-08-26 11:40:00,49.02,49.09,49.01,49.03,2200.0,42.5947,42.6555,42.586,42.6034,2200.0
2009-08-26 11:45:00,49.03,49.14,49.03,49.12,5100.0,42.6034,42.699,42.6034,42.6816,5100.0
2009-08-26 11:50:00,49.15,49.3,49.15,49.24,6200.0,42.7077,42.838,42.7077,42.7859,6200.0
2009-08-26 11:55:00,49.23,49.23,49.15,49.19,3100.0,42.7772,42.7772,42.7077,42.7424,3100.0
2009-08-26 12:00:00,49.14,49.22,49.12,49.22,3100.0,42.699,42.7685,42.6816,42.7685,3100.0
2009-08-26 12:05:00,49.24,49.27,49.11,49.13,7100.0,42.7859,42.8119,42.6729,42.6903,7100.0
2009-08-26 12:10:00,49.13,49.2,49.1,49.2,6100.0,42.6903,42.7511,42.6642,42.7511,6100.0
2009-08-26 12:15:00,49.21,49.29,49.21,49.26,6600.0,42.7598,42.8293,42.7598,42.8032,6600.0
2009-08-26 12:20:00,49.27,49.33,49.25,49.25,7100.0,42.8119,42.8641,42.7946,42.7946,7100.0
2009-08-26 12:25:00,49.28,49.28,49.18,49.2,2600.0,42.8206,42.8206,42.7337,42.7511,2600.0
2009-08-26 12:30:00,49.21,49.21,49.11,49.2,9200.0,42.7598,42.7598,42.6729,42.7511,9200.0
2009-08-26 12:35:00,49.22,49.22,49.12,49.12,10900.0,42.7685,42.7685,42.6816,42.6816,10900.0
2009-08-26 12:40:00,49.13,49.13,49.01,49.01,7600.0,42.6903,42.6903,42.586,42.586,7600.0
2009-08-26 12:45:00,48.98,49.04,48.98,49.03,1800.0,42.5599,42.6121,42.5599,42.6034,1800.0
2009-08-26 12:50:00,49.04,49.05,48.99,49.02,6100.0,42.6121,42.6208,42.5686,42.5947,6100.0
2009-08-26 12:55:00,49.0,49.04,48.98,49.03,12600.0,42.5773,42.6121,42.5599,42.6034,12600.0
2009-08-26 13:00:00,49.03,49.05,48.96,48.98,4000.0,42.6034,42.6208,42.5426,42.5599,4000.0
2009-08-26 13:05:00,48.98,48.99,48.9,48.96,4500.0,42.5599,42.5686,42.4904,42.5426,4500.0
2009-08-26 13:10:00,48.96,48.98,48.89,48.89,6700.0,42.5426,42.5599,42.4817,42.4817,6700.0
2009-08-26 13:15:00,48.9,48.92,48.81,48.89,4600.0,42.4904,42.5078,42.4122,42.4817,4600.0
2009-08-26 13:20:00,48.89,49.01,48.89,49.0,2800.0,42.4817,42.586,42.4817,42.5773,2800.0
2009-08-26 13:25:00,48.99,49.01,48.97,48.98,2300.0,42.5686,42.586,42.5513,42.5599,2300.0
2009-08-26 13:30:00,48.99,49.01,48.97,49.0,7200.0,42.5686,42.586,42.5513,42.5773,7200.0
2009-08-26 13:35:00,49.01,49.1,48.93,49.1,7500.0,42.586,42.6642,42.5165,42.6642,7500.0
2009-08-26 13:40:00,49.05,49.05,48.96,49.01,7700.0,42.6208,42.6208,42.5426,42.586,7700.0
2009-08-26 13:45:00,49.01,49.09,48.95,49.09,11100.0,42.586,42.6555,42.5339,42.6555,11100.0
2009-08-26 13:50:00,49.07,49.08,49.02,49.04,5500.0,42.6381,42.6468,42.5947,42.6121,5500.0
2009-08-26 13:55:00,49.04,49.16,49.04,49.16,12500.0,42.6121,42.7164,42.6121,42.7164,12500.0
2009-08-26 14:00:00,49.22,49.24,49.17,49.17,5300.0,42.7685,42.7859,42.725,42.725,5300.0
2009-08-26 14:05:00,49.19,49.29,49.19,49.25,7200.0,42.7424,42.8293,42.7424,42.7946,7200.0
2009-08-26 14:10:00,49.25,49.26,49.15,49.22,11200.0,42.7946,42.8032,42.7077,42.7685,11200.0
2009-08-26 14:15:00,49.21,49.22,49.19,49.22,2100.0,42.7598,42.7685,42.7424,42.7685,2100.0
2009-08-26 14:20:00,49.2,49.28,49.09,49.12,11600.0,42.7511,42.8206,42.6555,42.6816,11600.0
2009-08-26 14:25:00,49.14,49.24,49.14,49.18,8200.0,42.699,42.7859,42.699,42.7337,8200.0
2009-08-26 14:30:00,49.23,49.28,49.18,49.21,5500.0,42.7772,42.8206,42.7337,42.7598,5500.0
2009-08-26 14:35:00,49.21,49.27,49.2,49.21,7800.0,42.7598,42.8119,42.7511,42.7598,7800.0
2009-08-26 14:40:00,49.21,49.26,49.16,49.26,6300.0,42.7598,42.8032,42.7164,42.8032,6300.0
2009-08-26 14:45:00,49.3,49.39,49.3,49.39,5500.0,42.838,42.9162,42.838,42.9162,5500.0
2009-08-26 14:50:00,49.4,49.42,49.24,49.29,6800.0,42.9249,42.9423,42.7859,42.8293,6800.0
2009-08-26 14:55:00,49.29,49.29,49.09,49.09,7800.0,42.8293,42.8293,42.6555,42.6555,7800.0
2009-08-26 15:00:00,49.08,49.15,49.02,49.11,11900.0,42.6468,42.7077,42.5947,42.6729,11900.0
2009-08-26 15:05:00,49.13,49.13,49.07,49.07,3400.0,42.6903,42.6903,42.6381,42.6381,3400.0
2009-08-26 15:10:00,49.06,49.09,49.0,49.0,8400.0,42.6295,42.6555,42.5773,42.5773,8400.0
2009-08-26 15:15:00,48.98,49.04,48.97,48.99,6400.0,42.5599,42.6121,42.5513,42.5686,6400.0
2009-08-26 15:20:00,48.99,49.02,48.98,48.99,3000.0,42.5686,42.5947,42.5599,42.5686,3000.0
2009-08-26 15:25:00,48.97,49.13,48.96,49.03,5900.0,42.5513,42.6903,42.5426,42.6034,5900.0
2009-08-26 15:30:00,48.99,49.0,48.91,48.94,17600.0,42.5686,42.5773,42.4991,42.5252,17600.0
2009-08-26 15:35:00,48.95,49.06,48.94,49.06,10500.0,42.5339,42.6295,42.5252,42.6295,10500.0
2009-08-26 15:40:00,49.06,49.06,48.96,48.99,6500.0,42.6295,42.6295,42.5426,42.5686,6500.0
2009-08-26 15:45:00,48.99,49.12,48.95,49.04,16600.0,42.5686,42.6816,42.5339,42.6121,16600.0
2009-08-26 15:50:00,49.05,49.18,49.05,49.16,17500.0,42.6208,42.7337,42.6208,42.7164,17500.0
2009-08-26 15:55:00,49.15,49.15,49.06,49.15,14900.0,42.7077,42.7077,42.6295,42.7077,14900.0
2009-08-27 09:30:00,49.17,49.48,49.03,49.21,11500.0,42.725,42.9944,42.6034,42.7598,11500.0
2009-08-27 09:35:00,49.21,49.28,48.89,49.13,15500.0,42.7598,42.8206,42.4817,42.6903,15500.0
2009-08-27 09:40:00,49.15,49.15,48.74,48.79,14100.0,42.7077,42.7077,42.3514,42.3949,14100.0
2009-08-27 09:45:00,48.82,48.82,48.68,48.8,3300.0,42.4209,42.4209,42.2993,42.4035,3300.0
2009-08-27 09:50:00,48.79,48.8,48.59,48.64,14300.0,42.3949,42.4035,42.2211,42.2645,14300.0
2009-08-27 09:55:00,48.6,48.66,48.47,48.48,7900.0,42.2298,42.2819,42.1168,42.1255,7900.0
2009-08-27 10:00:00,48.46,48.46,48.16,48.34,11600.0,42.1081,42.1081,41.8474,42.0038,11600.0
2009-08-27 10:05:00,48.4,48.4,48.07,48.2,7800.0,42.056,42.056,41.7692,41.8822,7800.0
2009-08-27 10:10:00,48.23,48.51,48.22,48.44,7500.0,41.9083,42.1516,41.8996,42.0907,7500.0
2009-08-27 10:15:00,48.44,48.62,48.42,48.62,13000.0,42.0907,42.2471,42.0733,42.2471,13000.0
2009-08-27 10:20:00,48.64,48.74,48.6,48.61,8500.0,42.2645,42.3514,42.2298,42.2384,8500.0
2009-08-27 10:25:00,48.58,48.67,48.56,48.67,2500.0,42.2124,42.2906,42.195,42.2906,2500.0
2009-08-27 10:30:00,48.66,48.87,48.66,48.8,14700.0,42.2819,42.4644,42.2819,42.4035,14700.0
2009-08-27 10:35:00,48.8,48.91,48.7,48.72,6000.0,42.4035,42.4991,42.3166,42.334,6000.0
2009-08-27 10:40:00,48.7,48.92,48.7,48.91,9600.0,42.3166,42.5078,42.3166,42.4991,9600.0
2009-08-27 10:45:00,48.88,48.89,48.72,48.74,6300.0,42.4731,42.4817,42.334,42.3514,6300.0
2009-08-27 10:50:00,48.73,48.8,48.68,48.8,3000.0,42.3427,42.4035,42.2993,42.4035,3000.0
2009-08-27 10:55:00,48.79,48.8,48.69,48.72,2800.0,42.3949,42.4035,42.308,42.334,2800.0
2009-08-27 11:00:00,48.69,48.69,48.51,48.58,3400.0,42.308,42.308,42.1516,42.2124,3400.0
2009-08-27 11:05:00,48.58,48.64,48.57,48.64,2000.0,42.2124,42.2645,42.2037,42.2645,2000.0
2009-08-27 11:10:00,48.68,48.79,48.68,48.79,2000.0,42.2993,42.3949,42.2993,42.3949,2000.0
2009-08-27 11:15:00,48.8,48.9,48.78,48.81,6600.0,42.4035,42.4904,42.3862,42.4122,6600.0
2009-08-27 11:20:00,48.8,48.8,48.75,48.79,4400.0,42.4035,42.4035,42.3601,42.3949,4400.0
2009-08-27 11:25:00,48.78,48.96,48.77,48.92,7200.0,42.3862,42.5426,42.3775,42.5078,7200.0
2009-08-27 11:30:00,48.92,48.96,48.9,48.96,3300.0,42.5078,42.5426,42.4904,42.5426,3300.0
2009-08-27 11:35:00,48.95,49.02,48.82,48.87,10700.0,42.5339,42.5947,42.4209,42.4644,10700.0
2009-08-27 11:40:00,48.86,49.01,48.86,48.95,5000.0,42.4557,42.586,42.4557,42.5339,5000.0
2009-08-27 11:45:00,48.94,49.18,48.94,49.16,6100.0,42.5252,42.7337,42.5252,42.7164,6100.0
2009-08-27 11:50:00,49.16,49.2,49.11,49.18,6200.0,42.7164,42.7511,42.6729,42.7337,6200.0
2009-08-27 11:55:00,49.18,49.25,49.1,49.18,23900.0,42.7337,42.7946,42.6642,42.7337,23900.0
2009-08-27 12:00:00,49.18,49.2,49.05,49.11,9900.0,42.7337,42.7511,42.6208,42.6729,9900.0
2009-08-27 12:05:00,49.14,49.2,49.1,49.18,5000.0,42.699,42.7511,42.6642,42.7337,5000.0
2009-08-27 12:10:00,49.2,49.21,49.16,49.19,16800.0,42.7511,42.7598,42.7164,42.7424,16800.0
2009-08-27 12:15:00,49.2,49.22,49.16,49.19,15500.0,42.7511,42.7685,42.7164,42.7424,15500.0
2009-08-27 12:20:00,49.19,49.36,49.16,49.35,23800.0,42.7424,42.8901,42.7164,42.8814,23800.0
2009-08-27 12:25:00,49.35,49.51,49.33,49.48,18500.0,42.8814,43.0205,42.8641,42.9944,18500.0
2009-08-27 12:30:00,49.49,49.52,49.3,49.3,19800.0,43.0031,43.0292,42.838,42.838,19800.0
2009-08-27 12:35:00,49.3,49.35,49.25,49.28,6400.0,42.838,42.8814,42.7946,42.8206,6400.0
2009-08-27 12:40:00,49.28,49.3,49.18,49.2,6300.0,42.8206,42.838,42.7337,42.7511,6300.0
2009-08-27 12:45:00,49.26,49.26,49.19,49.19,6900.0,42.8032,42.8032,42.7424,42.7424,6900.0
2009-08-27 12:50:00,49.21,49.35,49.2,49.3,35500.0,42.7598,42.8814,42.7511,42.838,35500.0
2009-08-27 12:55:00,49.3,49.34,49.27,49.29,7600.0,42.838,42.8728,42.8119,42.8293,7600.0
2009-08-27 13:00:00,49.31,49.36,49.29,49.35,7000.0,42.8467,42.8901,42.8293,42.8814,7000.0
2009-08-27 13:05:00,49.35,49.35,49.25,49.27,11500.0,42.8814,42.8814,42.7946,42.8119,11500.0
2009-08-27 13:10:00,49.26,49.3,49.23,49.25,17000.0,42.8032,42.838,42.7772,42.7946,17000.0
2009-08-27 13:15:00,49.26,49.33,49.24,49.31,8400.0,42.8032,42.8641,42.7859,42.8467,8400.0
2009-08-27 13:20:00,49.34,49.35,49.24,49.3,9600.0,42.8728,42.8814,42.7859,42.838,9600.0
2009-08-27 13:25:00,49.32,49.35,49.26,49.31,4600.0,42.8554,42.8814,42.8032,42.8467,4600.0
2009-08-27 13:30:00,49.32,49.36,49.25,49.36,8100.0,42.8554,42.8901,42.7946,42.8901,8100.0
2009-08-27 13:35:00,49.37,49.49,49.33,49.36,11000.0,42.8988,43.0031,42.8641,42.8901,11000.0
2009-08-27 13:40:00,49.36,49.36,49.3,49.33,7200.0,42.8901,42.8901,42.838,42.8641,7200.0
2009-08-27 13:45:00,49.33,49.48,49.3,49.39,16600.0,42.8641,42.9944,42.838,42.9162,16600.0
2009-08-27 13:50:00,49.4,49.54,49.35,49.54,6300.0,42.9249,43.0465,42.8814,43.0465,6300.0
2009-08-27 13:55:00,49.53,49.58,49.47,49.53,11800.0,43.0379,43.0813,42.9857,43.0379,11800.0
2009-08-27 14:00:00,49.53,49.59,49.51,49.57,5700.0,43.0379,43.09,43.0205,43.0726,5700.0
2009-08-27 14:05:00,49.58,49.63,49.52,49.58,8300.0,43.0813,43.1247,43.0292,43.0813,8300.0
2009-08-27 14:10:00,49.58,49.6,49.54,49.56,6200.0,43.0813,43.0987,43.0465,43.0639,6200.0
2009-08-27 14:15:00,49.56,49.65,49.53,49.58,10700.0,43.0639,43.1421,43.0379,43.0813,10700.0
2009-08-27 14:20:00,49.58,49.67,49.5,49.52,7700.0,43.0813,43.1595,43.0118,43.0292,7700.0
2009-08-27 14:25:00,49.51,49.75,49.51,49.69,6900.0,43.0205,43.229,43.0205,43.1769,6900.0
2009-08-27 14:30:00,49.72,49.88,49.71,49.88,14400.0,43.203,43.342,43.1943,43.342,14400.0
2009-08-27 14:35:00,49.87,49.97,49.85,49.97,9800.0,43.3333,43.4202,43.3159,43.4202,9800.0
2009-08-27 14:40:00,49.98,50.0,49.93,49.98,13500.0,43.4289,43.4462,43.3854,43.4289,13500.0
2009-08-27 14:45:00,49.97,49.97,49.8,49.8,12900.0,43.4202,43.4202,43.2725,43.2725,12900.0
2009-08-27 14:50:00,49.8,49.81,49.77,49.78,11900.0,43.2725,43.2812,43.2464,43.2551,11900.0
2009-08-27 14:55:00,49.75,49.78,49.67,49.77,11400.0,43.229,43.2551,43.1595,43.2464,11400.0
2009-08-27 15:00:00,49.76,49.79,49.65,49.67,11200.0,43.2377,43.2638,43.1421,43.1595,11200.0
2009-08-27 15:05:00,49.66,49.68,49.56,49.62,13100.0,43.1508,43.1682,43.0639,43.1161,13100.0
2009-08-27 15:10:00,49.63,49.67,49.61,49.61,9500.0,43.1247,43.1595,43.1074,43.1074,9500.0
2009-08-27 15:15:00,49.62,49.78,49.62,49.74,15700.0,43.1161,43.2551,43.1161,43.2203,15700.0
2009-08-27 15:20:00,49.75,49.79,49.58,49.63,13600.0,43.229,43.2638,43.0813,43.1247,13600.0
2009-08-27 15:25:00,49.63,49.64,49.48,49.5,18800.0,43.1247,43.1334,42.9944,43.0118,18800.0
2009-08-27 15:30:00,49.51,49.56,49.45,49.46,19000.0,43.0205,43.0639,42.9683,42.977,19000.0
2009-08-27 15:35:00,49.46,49.62,49.45,49.62,21300.0,42.977,43.1161,42.9683,43.1161,21300.0
2009-08-27 15:40:00,49.62,49.64,49.45,49.52,18300.0,43.1161,43.1334,42.9683,43.0292,18300.0
2009-08-27 15:45:00,49.53,49.54,49.45,49.51,19000.0,43.0379,43.0465,42.9683,43.0205,19000.0
2009-08-27 15:50:00,49.48,49.62,49.46,49.47,23700.0,42.9944,43.1161,42.977,42.9857,23700.0
2009-08-27 15:55:00,49.46,49.57,49.44,49.55,40100.0,42.977,43.0726,42.9597,43.0552,40100.0
2009-08-28 09:30:00,50.1,50.6,49.86,49.97,8300.0,43.5331,43.9676,43.3246,43.4202,8300.0
2009-08-28 09:35:00,50.0,50.25,50.0,50.14,20900.0,43.4462,43.6635,43.4462,43.5679,20900.0
2009-08-28 09:40:00,50.11,50.15,49.81,49.81,13000.0,43.5418,43.5766,43.2812,43.2812,13000.0
2009-08-28 09:45:00,49.78,49.99,49.78,49.89,8300.0,43.2551,43.4376,43.2551,43.3507,8300.0
2009-08-28 09:50:00,49.95,50.01,49.85,49.97,12100.0,43.4028,43.4549,43.3159,43.4202,12100.0
2009-08-28 09:55:00,50.0,50.02,49.46,49.46,20800.0,43.4462,43.4636,42.977,42.977,20800.0
2009-08-28 10:00:00,49.5,49.67,49.34,49.63,13300.0,43.0118,43.1595,42.8728,43.1247,13300.0
2009-08-28 10:05:00,49.57,49.94,49.43,49.87,19300.0,43.0726,43.3941,42.951,43.3333,19300.0
2009-08-28 10:10:00,49.85,50.0,49.79,49.95,22300.0,43.3159,43.4462,43.2638,43.4028,22300.0
2009-08-28 10:15:00,49.96,50.15,49.96,50.08,17900.0,43.4115,43.5766,43.4115,43.5158,17900.0
2009-08-28 10:20:00,50.07,50.14,49.96,50.05,12100.0,43.5071,43.5679,43.4115,43.4897,12100.0
2009-08-28 10:25:00,50.04,50.14,49.88,49.92,14700.0,43.481,43.5679,43.342,43.3767,14700.0
2009-08-28 10:30:00,49.94,50.06,49.86,50.03,12000.0,43.3941,43.4984,43.3246,43.4723,12000.0
2009-08-28 10:35:00,50.06,50.14,50.0,50.14,6800.0,43.4984,43.5679,43.4462,43.5679,6800.0
2009-08-28 10:40:00,50.11,50.14,50.01,50.1,4400.0,43.5418,43.5679,43.4549,43.5331,4400.0
2009-08-28 10:45:00,50.09,50.17,50.06,50.17,8500.0,43.5245,43.594,43.4984,43.594,8500.0
2009-08-28 10:50:00,50.19,50.24,50.16,50.23,7400.0,43.6113,43.6548,43.5853,43.6461,7400.0
2009-08-28 10:55:00,50.25,50.4,50.23,50.33,12400.0,43.6635,43.7938,43.6461,43.733,12400.0
2009-08-28 11:00:00,50.33,50.4,50.15,50.17,8200.0,43.733,43.7938,43.5766,43.594,8200.0
2009-08-28 11:05:00,50.2,50.4,50.2,50.29,8500.0,43.62,43.7938,43.62,43.6982,8500.0
2009-08-28 11:10:00,50.33,50.37,50.22,50.31,5200.0,43.733,43.7678,43.6374,43.7156,5200.0
2009-08-28 11:15:00,50.3,50.4,50.22,50.26,15600.0,43.7069,43.7938,43.6374,43.6722,15600.0
2009-08-28 11:20:00,50.27,50.46,50.27,50.4,9200.0,43.6809,43.846,43.6809,43.7938,9200.0
2009-08-28 11:25:00,50.4,50.5,50.33,50.43,41200.0,43.7938,43.8807,43.733,43.8199,41200.0
2009-08-28 11:30:00,50.45,50.47,50.4,50.41,7900.0,43.8373,43.8546,43.7938,43.8025,7900.0
2009-08-28 11:35:00,50.41,50.62,50.41,50.44,12800.0,43.8025,43.985,43.8025,43.8286,12800.0
2009-08-28 11:40:00,50.45,50.54,50.42,50.43,8500.0,43.8373,43.9155,43.8112,43.8199,8500.0
2009-08-28 11:45:00,50.44,50.57,50.24,50.48,22500.0,43.8286,43.9415,43.6548,43.8633,22500.0
2009-08-28 11:50:00,50.46,50.56,50.38,50.41,65900.0,43.846,43.9328,43.7764,43.8025,65900.0
2009-08-28 11:55:00,50.41,50.46,50.25,50.44,27100.0,43.8025,43.846,43.6635,43.8286,27100.0
2009-08-28 12:00:00,50.44,50.55,50.37,50.47,52100.0,43.8286,43.9242,43.7678,43.8546,52100.0
2009-08-28 12:05:00,50.48,50.53,50.43,50.5,30000.0,43.8633,43.9068,43.8199,43.8807,30000.0
2009-08-28 12:10:00,50.5,50.51,50.4,50.4,9600.0,43.8807,43.8894,43.7938,43.7938,9600.0
2009-08-28 12:15:00,50.39,50.4,50.24,50.24,5400.0,43.7851,43.7938,43.6548,43.6548,5400.0
2009-08-28 12:20:00,50.22,50.38,50.22,50.25,20900.0,43.6374,43.7764,43.6374,43.6635,20900.0
2009-08-28 12:25:00,50.27,50.38,50.17,50.25,16200.0,43.6809,43.7764,43.594,43.6635,16200.0
2009-08-28 12:30:00,50.28,50.42,50.26,50.34,15700.0,43.6895,43.8112,43.6722,43.7417,15700.0
2009-08-28 12:35:00,50.34,50.48,50.31,50.45,21100.0,43.7417,43.8633,43.7156,43.8373,21100.0
2009-08-28 12:40:00,50.48,50.48,50.36,50.41,27600.0,43.8633,43.8633,43.7591,43.8025,27600.0
2009-08-28 12:45:00,50.42,50.52,50.42,50.51,8800.0,43.8112,43.8981,43.8112,43.8894,8800.0
2009-08-28 12:50:00,50.48,50.48,50.36,50.43,9700.0,43.8633,43.8633,43.7591,43.8199,9700.0
2009-08-28 12:55:00,50.42,50.46,50.41,50.45,10000.0,43.8112,43.846,43.8025,43.8373,10000.0
2009-08-28 13:00:00,50.44,50.53,50.43,50.53,11600.0,43.8286,43.9068,43.8199,43.9068,11600.0
2009-08-28 13:05:00,50.52,50.69,50.52,50.68,14100.0,43.8981,44.0458,43.8981,44.0371,14100.0
2009-08-28 13:10:00,50.69,50.87,50.66,50.66,14800.0,44.0458,44.2022,44.0197,44.0197,14800.0
2009-08-28 13:15:00,50.65,50.75,50.65,50.73,8700.0,44.0111,44.0979,44.0111,44.0806,8700.0
2009-08-28 13:20:00,50.73,50.79,50.61,50.75,91800.0,44.0806,44.1327,43.9763,44.0979,91800.0
2009-08-28 13:25:00,50.75,50.81,50.67,50.68,22900.0,44.0979,44.1501,44.0284,44.0371,22900.0
2009-08-28 13:30:00,50.69,50.85,50.69,50.85,4200.0,44.0458,44.1848,44.0458,44.1848,4200.0
2009-08-28 13:35:00,50.85,50.91,50.81,50.88,10700.0,44.1848,44.237,44.1501,44.2109,10700.0
2009-08-28 13:40:00,50.87,50.9,50.83,50.83,6400.0,44.2022,44.2283,44.1675,44.1675,6400.0
2009-08-28 13:45:00,50.84,50.84,50.62,50.74,10300.0,44.1761,44.1761,43.985,44.0893,10300.0
2009-08-28 13:50:00,50.75,50.82,50.73,50.8,11500.0,44.0979,44.1588,44.0806,44.1414,11500.0
2009-08-28 13:55:00,50.79,50.82,50.64,50.74,77800.0,44.1327,44.1588,44.0024,44.0893,77800.0
2009-08-28 14:00:00,50.72,50.72,50.61,50.63,7700.0,44.0719,44.0719,43.9763,43.9937,7700.0
2009-08-28 14:05:00,50.64,50.8,50.63,50.79,9800.0,44.0024,44.1414,43.9937,44.1327,9800.0
2009-08-28 14:10:00,50.8,50.91,50.8,50.88,8800.0,44.1414,44.237,44.1414,44.2109,8800.0
2009-08-28 14:15:00,50.86,50.99,50.86,50.89,15300.0,44.1935,44.3065,44.1935,44.2196,15300.0
2009-08-28 14:20:00,50.9,50.95,50.8,50.95,12500.0,44.2283,44.2717,44.1414,44.2717,12500.0
2009-08-28 14:25:00,50.91,50.96,50.84,50.96,8500.0,44.237,44.2804,44.1761,44.2804,8500.0
2009-08-28 14:30:00,50.96,50.96,50.72,50.85,14100.0,44.2804,44.2804,44.0719,44.1848,14100.0
2009-08-28 14:35:00,50.84,50.89,50.8,50.88,35600.0,44.1761,44.2196,44.1414,44.2109,35600.0
2009-08-28 14:40:00,50.91,50.97,50.86,50.93,7900.0,44.237,44.2891,44.1935,44.2543,7900.0
2009-08-28 14:45:00,50.9,50.99,50.88,50.96,8000.0,44.2283,44.3065,44.2109,44.2804,8000.0
2009-08-28 14:50:00,50.97,51.04,50.95,51.0,25300.0,44.2891,44.3499,44.2717,44.3152,25300.0
2009-08-28 14:55:00,51.0,51.11,50.97,50.99,12800.0,44.3152,44.4108,44.2891,44.3065,12800.0
2009-08-28 15:00:00,51.02,51.11,51.02,51.08,10500.0,44.3326,44.4108,44.3326,44.3847,10500.0
2009-08-28 15:05:00,51.09,51.09,50.92,51.01,10500.0,44.3934,44.3934,44.2457,44.3239,10500.0
2009-08-28 15:10:00,51.01,51.04,50.98,50.99,9400.0,44.3239,44.3499,44.2978,44.3065,9400.0
2009-08-28 15:15:00,50.99,51.07,50.99,51.06,19200.0,44.3065,44.376,44.3065,44.3673,19200.0
2009-08-28 15:20:00,51.06,51.11,50.97,50.98,28300.0,44.3673,44.4108,44.2891,44.2978,28300.0
2009-08-28 15:25:00,50.97,51.03,50.86,50.88,32600.0,44.2891,44.3412,44.1935,44.2109,32600.0
2009-08-28 15:30:00,50.89,51.0,50.8,50.91,37100.0,44.2196,44.3152,44.1414,44.237,37100.0
2009-08-28 15:35:00,50.91,51.03,50.9,50.96,15900.0,44.237,44.3412,44.2283,44.2804,15900.0
2009-08-28 15:40:00,50.97,51.07,50.89,50.95,26900.0,44.2891,44.376,44.2196,44.2717,26900.0
2009-08-28 15:45:00,50.95,51.03,50.82,50.98,35300.0,44.2717,44.3412,44.1588,44.2978,35300.0
2009-08-28 15:50:00,50.99,51.03,50.87,50.9,40200.0,44.3065,44.3412,44.2022,44.2283,40200.0
2009-08-28 15:55:00,50.9,51.02,50.88,50.99,51400.0,44.2283,44.3326,44.2109,44.3065,51400.0
2009-08-31 09:30:00,50.29,50.32,49.97,50.08,21300.0,43.6982,43.7243,43.4202,43.5158,21300.0
2009-08-31 09:35:00,50.0,50.19,49.7,50.15,16900.0,43.4462,43.6113,43.1856,43.5766,16900.0
2009-08-31 09:40:00,50.1,50.21,49.8,50.19,17500.0,43.5331,43.6287,43.2725,43.6113,17500.0
2009-08-31 09:45:00,50.14,50.23,49.84,49.97,31400.0,43.5679,43.6461,43.3072,43.4202,31400.0
2009-08-31 09:50:00,49.95,49.96,49.58,49.9,23200.0,43.4028,43.4115,43.0813,43.3594,23200.0
2009-08-31 09:55:00,49.89,50.2,49.82,50.19,12900.0,43.3507,43.62,43.2898,43.6113,12900.0
2009-08-31 10:00:00,50.2,50.2,49.83,50.03,28900.0,43.62,43.62,43.2985,43.4723,28900.0
2009-08-31 10:05:00,50.02,50.27,49.94,50.25,26300.0,43.4636,43.6809,43.3941,43.6635,26300.0
2009-08-31 10:10:00,50.2,50.34,50.06,50.28,13100.0,43.62,43.7417,43.4984,43.6895,13100.0
2009-08-31 10:15:00,50.3,50.47,50.27,50.3,21500.0,43.7069,43.8546,43.6809,43.7069,21500.0
2009-08-31 10:20:00,50.35,50.45,50.26,50.28,10400.0,43.7504,43.8373,43.6722,43.6895,10400.0
2009-08-31 10:25:00,50.26,50.44,50.09,50.41,30200.0,43.6722,43.8286,43.5245,43.8025,30200.0
2009-08-31 10:30:00,50.37,50.39,50.15,50.26,24300.0,43.7678,43.7851,43.5766,43.6722,24300.0
2009-08-31 10:35:00,50.3,50.5,50.22,50.5,17200.0,43.7069,43.8807,43.6374,43.8807,17200.0
2009-08-31 10:40:00,50.49,50.58,50.42,50.5,21000.0,43.872,43.9502,43.8112,43.8807,21000.0
2009-08-31 10:45:00,50.5,50.58,50.37,50.49,13800.0,43.8807,43.9502,43.7678,43.872,13800.0
2009-08-31 10:50:00,50.51,50.68,50.5,50.59,11800.0,43.8894,44.0371,43.8807,43.9589,11800.0
2009-08-31 10:55:00,50.62,50.7,50.55,50.7,15300.0,43.985,44.0545,43.9242,44.0545,15300.0
2009-08-31 11:00:00,50.68,50.68,50.48,50.65,16200.0,44.0371,44.0371,43.8633,44.0111,16200.0
2009-08-31 11:05:00,50.65,50.71,50.62,50.71,15800.0,44.0111,44.0632,43.985,44.0632,15800.0
2009-08-31 11:10:00,50.71,50.77,50.65,50.73,21100.0,44.0632,44.1153,44.0111,44.0806,21100.0
2009-08-31 11:15:00,50.75,50.87,50.73,50.87,11900.0,44.0979,44.2022,44.0806,44.2022,11900.0
2009-08-31 11:20:00,50.85,50.89,50.74,50.74,11500.0,44.1848,44.2196,44.0893,44.0893,11500.0
2009-08-31 11:25:00,50.74,50.84,50.74,50.84,5900.0,44.0893,44.1761,44.0893,44.1761,5900.0
2009-08-31 11:30:00,50.81,50.84,50.75,50.84,5600.0,44.1501,44.1761,44.0979,44.1761,5600.0
2009-08-31 11:35:00,50.8,50.89,50.69,50.89,16400.0,44.1414,44.2196,44.0458,44.2196,16400.0
2009-08-31 11:40:00,50.89,50.92,50.78,50.81,17600.0,44.2196,44.2457,44.124,44.1501,17600.0
2009-08-31 11:45:00,50.81,50.83,50.68,50.72,21800.0,44.1501,44.1675,44.0371,44.0719,21800.0
2009-08-31 11:50:00,50.74,50.74,50.65,50.68,10500.0,44.0893,44.0893,44.0111,44.0371,10500.0
2009-08-31 11:55:00,50.68,50.79,50.65,50.72,15700.0,44.0371,44.1327,44.0111,44.0719,15700.0
2009-08-31 12:00:00,50.7,50.78,50.67,50.7,11300.0,44.0545,44.124,44.0284,44.0545,11300.0
2009-08-31 12:05:00,50.7,50.75,50.63,50.65,11500.0,44.0545,44.0979,43.9937,44.0111,11500.0
2009-08-31 12:10:00,50.63,50.74,50.62,50.71,7800.0,43.9937,44.0893,43.985,44.0632,7800.0
2009-08-31 12:15:00,50.72,50.72,50.61,50.61,14100.0,44.0719,44.0719,43.9763,43.9763,14100.0
2009-08-31 12:20:00,50.62,50.64,50.54,50.57,12200.0,43.985,44.0024,43.9155,43.9415,12200.0
2009-08-31 12:25:00,50.59,50.59,50.49,50.5,8800.0,43.9589,43.9589,43.872,43.8807,8800.0
2009-08-31 12:30:00,50.52,50.54,50.33,50.34,15300.0,43.8981,43.9155,43.733,43.7417,15300.0
2009-08-31 12:35:00,50.33,50.33,50.16,50.3,29400.0,43.733,43.733,43.5853,43.7069,29400.0
2009-08-31 12:40:00,50.29,50.41,50.29,50.41,28200.0,43.6982,43.8025,43.6982,43.8025,28200.0
2009-08-31 12:45:00,50.39,50.41,50.36,50.36,5000.0,43.7851,43.8025,43.7591,43.7591,5000.0
2009-08-31 12:50:00,50.36,50.38,50.14,50.17,27900.0,43.7591,43.7764,43.5679,43.594,27900.0
2009-08-31 12:55:00,50.18,50.39,50.17,50.39,55500.0,43.6027,43.7851,43.594,43.7851,55500.0
2009-08-31 13:00:00,50.38,50.39,50.26,50.34,12900.0,43.7764,43.7851,43.6722,43.7417,12900.0
2009-08-31 13:05:00,50.34,50.35,50.22,50.35,14500.0,43.7417,43.7504,43.6374,43.7504,14500.0
2009-08-31 13:10:00,50.33,50.36,50.26,50.33,18600.0,43.733,43.7591,43.6722,43.733,18600.0
2009-08-31 13:15:00,50.33,50.37,50.28,50.32,10000.0,43.733,43.7678,43.6895,43.7243,10000.0
2009-08-31 13:20:00,50.32,50.32,50.21,50.28,15100.0,43.7243,43.7243,43.6287,43.6895,15100.0
2009-08-31 13:25:00,50.28,50.34,50.22,50.28,13500.0,43.6895,43.7417,43.6374,43.6895,13500.0
2009-08-31 13:30:00,50.25,50.31,50.25,50.29,9500.0,43.6635,43.7156,43.6635,43.6982,9500.0
2009-08-31 13:35:00,50.27,50.29,50.18,50.25,14300.0,43.6809,43.6982,43.6027,43.6635,14300.0
2009-08-31 13:40:00,50.24,50.25,50.05,50.09,16600.0,43.6548,43.6635,43.4897,43.5245,16600.0
2009-08-31 13:45:00,50.08,50.15,50.07,50.1,13000.0,43.5158,43.5766,43.5071,43.5331,13000.0
2009-08-31 13:50:00,50.09,50.16,50.03,50.16,13000.0,43.5245,43.5853,43.4723,43.5853,13000.0
2009-08-31 13:55:00,50.14,50.23,50.11,50.2,8800.0,43.5679,43.6461,43.5418,43.62,8800.0
2009-08-31 14:00:00,50.2,50.31,50.19,50.26,47000.0,43.62,43.7156,43.6113,43.6722,47000.0
2009-08-31 14:05:00,50.26,50.38,50.24,50.38,39700.0,43.6722,43.7764,43.6548,43.7764,39700.0
2009-08-31 14:10:00,50.37,50.37,50.12,50.17,17500.0,43.7678,43.7678,43.5505,43.594,17500.0
2009-08-31 14:15:00,50.15,50.25,50.14,50.19,24900.0,43.5766,43.6635,43.5679,43.6113,24900.0
2009-08-31 14:20:00,50.19,50.22,50.09,50.09,6700.0,43.6113,43.6374,43.5245,43.5245,6700.0
2009-08-31 14:25:00,50.09,50.17,50.03,50.16,9300.0,43.5245,43.594,43.4723,43.5853,9300.0
2009-08-31 14:30:00,50.15,50.15,50.05,50.1,15000.0,43.5766,43.5766,43.4897,43.5331,15000.0
2009-08-31 14:35:00,50.08,50.12,50.04,50.1,6000.0,43.5158,43.5505,43.481,43.5331,6000.0
2009-08-31 14:40:00,50.12,50.23,50.11,50.21,18900.0,43.5505,43.6461,43.5418,43.6287,18900.0
2009-08-31 14:45:00,50.21,50.21,50.09,50.1,9600.0,43.6287,43.6287,43.5245,43.5331,9600.0
2009-08-31 14:50:00,50.1,50.16,50.1,50.13,11900.0,43.5331,43.5853,43.5331,43.5592,11900.0
2009-08-31 14:55:00,50.14,50.2,50.0,50.06,24000.0,43.5679,43.62,43.4462,43.4984,24000.0
2009-08-31 15:00:00,50.05,50.05,49.96,50.01,37600.0,43.4897,43.4897,43.4115,43.4549,37600.0
2009-08-31 15:05:00,50.01,50.04,49.97,50.01,15800.0,43.4549,43.481,43.4202,43.4549,15800.0
2009-08-31 15:10:00,50.0,50.05,49.97,50.02,21000.0,43.4462,43.4897,43.4202,43.4636,21000.0
2009-08-31 15:15:00,50.02,50.03,49.94,49.94,18000.0,43.4636,43.4723,43.3941,43.3941,18000.0
2009-08-31 15:20:00,49.97,50.05,49.88,49.93,30300.0,43.4202,43.4897,43.342,43.3854,30300.0
2009-08-31 15:25:00,49.91,50.03,49.8,49.92,31800.0,43.368,43.4723,43.2725,43.3767,31800.0
2009-08-31 15:30:00,49.9,49.97,49.89,49.95,28500.0,43.3594,43.4202,43.3507,43.4028,28500.0
2009-08-31 15:35:00,49.95,50.09,49.94,50.03,25800.0,43.4028,43.5245,43.3941,43.4723,25800.0
2009-08-31 15:40:00,50.02,50.04,49.89,49.95,54400.0,43.4636,43.481,43.3507,43.4028,54400.0
2009-08-31 15:45:00,49.97,50.04,49.87,50.02,50600.0,43.4202,43.481,43.3333,43.4636,50600.0
2009-08-31 15:50:00,50.02,50.03,49.89,50.01,50800.0,43.4636,43.4723,43.3507,43.4549,50800.0
2009-08-31 15:55:00,50.03,50.14,50.01,50.08,60700.0,43.4723,43.5679,43.4549,43.5158,60700.0
2009-09-01 09:30:00,50.0,50.0,49.51,49.98,17100.0,43.4462,43.4462,43.0205,43.4289,17100.0
2009-09-01 09:35:00,50.0,50.69,50.0,50.61,33600.0,43.4462,44.0458,43.4462,43.9763,33600.0
2009-09-01 09:40:00,50.65,50.78,50.55,50.75,23000.0,44.0111,44.124,43.9242,44.0979,23000.0
2009-09-01 09:45:00,50.78,51.0,50.71,51.0,18700.0,44.124,44.3152,44.0632,44.3152,18700.0
2009-09-01 09:50:00,50.98,51.16,50.79,51.05,31400.0,44.2978,44.4542,44.1327,44.3586,31400.0
2009-09-01 09:55:00,51.01,51.15,50.99,51.1,14300.0,44.3239,44.4455,44.3065,44.4021,14300.0
2009-09-01 10:00:00,51.11,51.38,50.94,51.32,41500.0,44.4108,44.6454,44.263,44.5932,41500.0
2009-09-01 10:05:00,51.33,51.58,51.26,51.46,29000.0,44.6019,44.8192,44.5411,44.7149,29000.0
2009-09-01 10:10:00,51.49,51.59,51.12,51.12,42900.0,44.7409,44.8278,44.4194,44.4194,42900.0
2009-09-01 10:15:00,51.12,51.27,50.9,50.91,39300.0,44.4194,44.5498,44.2283,44.237,39300.0
2009-09-01 10:20:00,50.93,50.96,50.72,50.92,25500.0,44.2543,44.2804,44.0719,44.2457,25500.0
2009-09-01 10:25:00,50.9,51.07,50.85,50.85,9800.0,44.2283,44.376,44.1848,44.1848,9800.0
2009-09-01 10:30:00,50.84,50.93,50.7,50.79,12800.0,44.1761,44.2543,44.0545,44.1327,12800.0
2009-09-01 10:35:00,50.78,50.84,50.66,50.72,12200.0,44.124,44.1761,44.0197,44.0719,12200.0
2009-09-01 10:40:00,50.74,50.83,50.61,50.66,23200.0,44.0893,44.1675,43.9763,44.0197,23200.0
2009-09-01 10:45:00,50.64,50.75,50.5,50.65,26900.0,44.0024,44.0979,43.8807,44.0111,26900.0
2009-09-01 10:50:00,50.62,50.65,50.35,50.51,10700.0,43.985,44.0111,43.7504,43.8894,10700.0
2009-09-01 10:55:00,50.48,50.58,50.41,50.45,5100.0,43.8633,43.9502,43.8025,43.8373,5100.0
2009-09-01 11:00:00,50.43,50.47,50.25,50.39,11700.0,43.8199,43.8546,43.6635,43.7851,11700.0
2009-09-01 11:05:00,50.39,50.39,50.09,50.09,12800.0,43.7851,43.7851,43.5245,43.5245,12800.0
2009-09-01 11:10:00,50.08,50.09,49.79,49.9,20300.0,43.5158,43.5245,43.2638,43.3594,20300.0
2009-09-01 11:15:00,49.92,49.98,49.79,49.94,10900.0,43.3767,43.4289,43.2638,43.3941,10900.0
2009-09-01 11:20:00,49.96,49.96,49.59,49.78,18500.0,43.4115,43.4115,43.09,43.2551,18500.0
2009-09-01 11:25:00,49.8,49.8,49.35,49.37,14200.0,43.2725,43.2725,42.8814,42.8988,14200.0
2009-09-01 11:30:00,49.37,49.44,49.25,49.43,12500.0,42.8988,42.9597,42.7946,42.951,12500.0
2009-09-01 11:35:00,49.41,49.43,49.16,49.36,15400.0,42.9336,42.951,42.7164,42.8901,15400.0
2009-09-01 11:40:00,49.33,49.61,49.29,49.38,14600.0,42.8641,43.1074,42.8293,42.9075,14600.0
2009-09-01 11:45:00,49.4,49.56,49.27,49.29,12900.0,42.9249,43.0639,42.8119,42.8293,12900.0
2009-09-01 11:50:00,49.29,49.48,49.29,49.48,9000.0,42.8293,42.9944,42.8293,42.9944,9000.0
2009-09-01 11:55:00,49.48,49.48,49.22,49.31,9600.0,42.9944,42.9944,42.7685,42.8467,9600.0
2009-09-01 12:00:00,49.27,49.42,49.15,49.23,18300.0,42.8119,42.9423,42.7077,42.7772,18300.0
2009-09-01 12:05:00,49.26,49.41,49.24,49.39,6500.0,42.8032,42.9336,42.7859,42.9162,6500.0
2009-09-01 12:10:00,49.37,49.43,49.24,49.36,6000.0,42.8988,42.951,42.7859,42.8901,6000.0
2009-09-01 12:15:00,49.38,49.41,49.22,49.27,5800.0,42.9075,42.9336,42.7685,42.8119,5800.0
2009-09-01 12:20:00,49.28,49.37,49.15,49.17,13800.0,42.8206,42.8988,42.7077,42.725,13800.0
2009-09-01 12:25:00,49.16,49.22,49.04,49.13,6000.0,42.7164,42.7685,42.6121,42.6903,6000.0
2009-09-01 12:30:00,49.09,49.22,49.03,49.15,6300.0,42.6555,42.7685,42.6034,42.7077,6300.0
2009-09-01 12:35:00,49.13,49.16,49.02,49.08,6000.0,42.6903,42.7164,42.5947,42.6468,6000.0
2009-09-01 12:40:00,49.11,49.34,49.09,49.34,6400.0,42.6729,42.8728,42.6555,42.8728,6400.0
2009-09-01 12:45:00,49.34,49.5,49.28,49.4,17400.0,42.8728,43.0118,42.8206,42.9249,17400.0
2009-09-01 12:50:00,49.42,49.44,49.35,49.36,6000.0,42.9423,42.9597,42.8814,42.8901,6000.0
2009-09-01 12:55:00,49.37,49.45,49.32,49.34,8100.0,42.8988,42.9683,42.8554,42.8728,8100.0
2009-09-01 13:00:00,49.36,49.5,49.35,49.4,31300.0,42.8901,43.0118,42.8814,42.9249,31300.0
2009-09-01 13:05:00,49.41,49.46,49.12,49.15,14900.0,42.9336,42.977,42.6816,42.7077,14900.0
2009-09-01 13:10:00,49.14,49.16,49.02,49.15,11000.0,42.699,42.7164,42.5947,42.7077,11000.0
2009-09-01 13:15:00,49.11,49.18,49.0,49.13,5400.0,42.6729,42.7337,42.5773,42.6903,5400.0
2009-09-01 13:20:00,49.09,49.13,49.0,49.11,6400.0,42.6555,42.6903,42.5773,42.6729,6400.0
2009-09-01 13:25:00,49.1,49.17,49.05,49.17,7100.0,42.6642,42.725,42.6208,42.725,7100.0
2009-09-01 13:30:00,49.17,49.26,49.02,49.1,13900.0,42.725,42.8032,42.5947,42.6642,13900.0
2009-09-01 13:35:00,49.13,49.2,48.94,48.94,9900.0,42.6903,42.7511,42.5252,42.5252,9900.0
2009-09-01 13:40:00,48.93,49.17,48.93,49.08,7600.0,42.5165,42.725,42.5165,42.6468,7600.0
2009-09-01 13:45:00,49.07,49.22,49.04,49.14,13300.0,42.6381,42.7685,42.6121,42.699,13300.0
2009-09-01 13:50:00,49.16,49.32,49.15,49.32,14700.0,42.7164,42.8554,42.7077,42.8554,14700.0
2009-09-01 13:55:00,49.27,49.36,49.25,49.29,5000.0,42.8119,42.8901,42.7946,42.8293,5000.0
2009-09-01 14:00:00,49.33,49.36,49.21,49.26,9600.0,42.8641,42.8901,42.7598,42.8032,9600.0
2009-09-01 14:05:00,49.3,49.3,49.16,49.22,11200.0,42.838,42.838,42.7164,42.7685,11200.0
2009-09-01 14:10:00,49.23,49.32,49.21,49.21,10200.0,42.7772,42.8554,42.7598,42.7598,10200.0
2009-09-01 14:15:00,49.21,49.28,49.18,49.26,10500.0,42.7598,42.8206,42.7337,42.8032,10500.0
2009-09-01 14:20:00,49.26,49.28,49.12,49.23,11300.0,42.8032,42.8206,42.6816,42.7772,11300.0
2009-09-01 14:25:00,49.26,49.26,49.14,49.23,7100.0,42.8032,42.8032,42.699,42.7772,7100.0
2009-09-01 14:30:00,49.22,49.26,49.14,49.19,9400.0,42.7685,42.8032,42.699,42.7424,9400.0
2009-09-01 14:35:00,49.2,49.22,49.12,49.17,12300.0,42.7511,42.7685,42.6816,42.725,12300.0
2009-09-01 14:40:00,49.14,49.15,49.05,49.05,22300.0,42.699,42.7077,42.6208,42.6208,22300.0
2009-09-01 14:45:00,49.06,49.14,48.99,49.08,13900.0,42.6295,42.699,42.5686,42.6468,13900.0
2009-09-01 14:50:00,49.08,49.18,49.04,49.12,20500.0,42.6468,42.7337,42.6121,42.6816,20500.0
2009-09-01 14:55:00,49.09,49.25,49.09,49.16,16900.0,42.6555,42.7946,42.6555,42.7164,16900.0
2009-09-01 15:00:00,49.15,49.22,49.1,49.2,13600.0,42.7077,42.7685,42.6642,42.7511,13600.0
2009-09-01 15:05:00,49.22,49.29,49.12,49.2,24500.0,42.7685,42.8293,42.6816,42.7511,24500.0
2009-09-01 15:10:00,49.21,49.32,49.21,49.29,11100.0,42.7598,42.8554,42.7598,42.8293,11100.0
2009-09-01 15:15:00,49.29,49.33,49.24,49.31,11300.0,42.8293,42.8641,42.7859,42.8467,11300.0
2009-09-01 15:20:00,49.32,49.32,49.16,49.19,14700.0,42.8554,42.8554,42.7164,42.7424,14700.0
2009-09-01 15:25:00,49.17,49.22,49.0,49.13,37500.0,42.725,42.7685,42.5773,42.6903,37500.0
2009-09-01 15:30:00,49.11,49.24,49.06,49.22,30300.0,42.6729,42.7859,42.6295,42.7685,30300.0
2009-09-01 15:35:00,49.23,49.28,49.11,49.12,27200.0,42.7772,42.8206,42.6729,42.6816,27200.0
2009-09-01 15:40:00,49.11,49.11,48.94,49.02,40400.0,42.6729,42.6729,42.5252,42.5947,40400.0
2009-09-01 15:45:00,49.04,49.07,48.87,48.94,31500.0,42.6121,42.6381,42.4644,42.5252,31500.0
2009-09-01 15:50:00,48.98,49.17,48.9,49.17,36800.0,42.5599,42.725,42.4904,42.725,36800.0
2009-09-01 15:55:00,49.17,49.24,48.94,48.95,52200.0,42.725,42.7859,42.5252,42.5339,52200.0
2009-09-02 09:30:00,50.46,50.48,48.6,48.65,18100.0,43.846,43.8633,42.2298,42.2732,18100.0
2009-09-02 09:35:00,48.63,48.81,48.25,48.26,15100.0,42.2558,42.4122,41.9256,41.9343,15100.0
2009-09-02 09:40:00,48.25,48.64,48.22,48.43,35000.0,41.9256,42.2645,41.8996,42.082,35000.0
2009-09-02 09:45:00,48.45,48.59,48.43,48.51,20500.0,42.0994,42.2211,42.082,42.1516,20500.0
2009-09-02 09:50:00,48.54,49.05,48.54,48.82,18700.0,42.1776,42.6208,42.1776,42.4209,18700.0
2009-09-02 09:55:00,48.87,48.9,48.55,48.64,9600.0,42.4644,42.4904,42.1863,42.2645,9600.0
2009-09-02 10:00:00,48.58,48.87,48.41,48.47,23700.0,42.2124,42.4644,42.0647,42.1168,23700.0
2009-09-02 10:05:00,48.48,48.79,48.48,48.74,26900.0,42.1255,42.3949,42.1255,42.3514,26900.0
2009-09-02 10:10:00,48.82,48.99,48.75,48.96,18700.0,42.4209,42.5686,42.3601,42.5426,18700.0
2009-09-02 10:15:00,48.94,48.95,48.74,48.88,14800.0,42.5252,42.5339,42.3514,42.4731,14800.0
2009-09-02 10:20:00,48.86,48.92,48.61,48.69,25000.0,42.4557,42.5078,42.2384,42.308,25000.0
2009-09-02 10:25:00,48.69,48.78,48.57,48.71,53000.0,42.308,42.3862,42.2037,42.3253,53000.0
2009-09-02 10:30:00,48.7,48.75,48.49,48.56,56600.0,42.3166,42.3601,42.1342,42.195,56600.0
2009-09-02 10:35:00,48.55,48.58,48.39,48.47,14700.0,42.1863,42.2124,42.0473,42.1168,14700.0
2009-09-02 10:40:00,48.46,48.7,48.45,48.62,12800.0,42.1081,42.3166,42.0994,42.2471,12800.0
2009-09-02 10:45:00,48.58,48.78,48.51,48.63,12400.0,42.2124,42.3862,42.1516,42.2558,12400.0
2009-09-02 10:50:00,48.65,48.69,48.56,48.69,12200.0,42.2732,42.308,42.195,42.308,12200.0
2009-09-02 10:55:00,48.69,49.03,48.69,49.03,11600.0,42.308,42.6034,42.308,42.6034,11600.0
2009-09-02 11:00:00,49.01,49.01,48.84,48.87,9800.0,42.586,42.586,42.4383,42.4644,9800.0
2009-09-02 11:05:00,48.86,48.89,48.6,48.62,12300.0,42.4557,42.4817,42.2298,42.2471,12300.0
2009-09-02 11:10:00,48.61,48.79,48.61,48.7,7300.0,42.2384,42.3949,42.2384,42.3166,7300.0
2009-09-02 11:15:00,48.68,48.79,48.62,48.67,12500.0,42.2993,42.3949,42.2471,42.2906,12500.0
2009-09-02 11:20:00,48.64,48.71,48.59,48.69,12300.0,42.2645,42.3253,42.2211,42.308,12300.0
2009-09-02 11:25:00,48.68,48.72,48.57,48.63,26500.0,42.2993,42.334,42.2037,42.2558,26500.0
2009-09-02 11:30:00,48.62,48.81,48.53,48.75,23800.0,42.2471,42.4122,42.1689,42.3601,23800.0
2009-09-02 11:35:00,48.75,48.79,48.6,48.76,9100.0,42.3601,42.3949,42.2298,42.3688,9100.0
2009-09-02 11:40:00,48.77,48.77,48.55,48.6,11400.0,42.3775,42.3775,42.1863,42.2298,11400.0
2009-09-02 11:45:00,48.6,48.66,48.58,48.6,6900.0,42.2298,42.2819,42.2124,42.2298,6900.0
2009-09-02 11:50:00,48.62,48.67,48.51,48.51,6700.0,42.2471,42.2906,42.1516,42.1516,6700.0
2009-09-02 11:55:00,48.51,48.53,48.28,48.29,7600.0,42.1516,42.1689,41.9517,41.9604,7600.0
2009-09-02 12:00:00,48.31,48.43,48.17,48.21,20600.0,41.9778,42.082,41.8561,41.8909,20600.0
2009-09-02 12:05:00,48.2,48.29,48.14,48.22,12400.0,41.8822,41.9604,41.83,41.8996,12400.0
2009-09-02 12:10:00,48.23,48.35,48.16,48.16,13700.0,41.9083,42.0125,41.8474,41.8474,13700.0
2009-09-02 12:15:00,48.18,48.36,48.17,48.29,7400.0,41.8648,42.0212,41.8561,41.9604,7400.0
2009-09-02 12:20:00,48.32,48.46,48.29,48.42,7400.0,41.9865,42.1081,41.9604,42.0733,7400.0
2009-09-02 12:25:00,48.46,48.46,48.37,48.37,9000.0,42.1081,42.1081,42.0299,42.0299,9000.0
2009-09-02 12:30:00,48.4,48.44,48.23,48.23,9900.0,42.056,42.0907,41.9083,41.9083,9900.0
2009-09-02 12:35:00,48.22,48.39,48.22,48.3,11000.0,41.8996,42.0473,41.8996,41.9691,11000.0
2009-09-02 12:40:00,48.31,48.36,48.26,48.33,11900.0,41.9778,42.0212,41.9343,41.9951,11900.0
2009-09-02 12:45:00,48.32,48.36,48.29,48.31,11700.0,41.9865,42.0212,41.9604,41.9778,11700.0
2009-09-02 12:50:00,48.33,48.35,48.2,48.2,9400.0,41.9951,42.0125,41.8822,41.8822,9400.0
2009-09-02 12:55:00,48.2,48.26,48.15,48.19,11500.0,41.8822,41.9343,41.8387,41.8735,11500.0
2009-09-02 13:00:00,48.19,48.23,48.15,48.2,10000.0,41.8735,41.9083,41.8387,41.8822,10000.0
2009-09-02 13:05:00,48.2,48.25,48.15,48.25,17700.0,41.8822,41.9256,41.8387,41.9256,17700.0
2009-09-02 13:10:00,48.23,48.31,48.22,48.23,23200.0,41.9083,41.9778,41.8996,41.9083,23200.0
2009-09-02 13:15:00,48.26,48.39,48.24,48.25,17000.0,41.9343,42.0473,41.9169,41.9256,17000.0
2009-09-02 13:20:00,48.26,48.28,48.21,48.28,5800.0,41.9343,41.9517,41.8909,41.9517,5800.0
2009-09-02 13:25:00,48.3,48.33,48.18,48.18,8200.0,41.9691,41.9951,41.8648,41.8648,8200.0
2009-09-02 13:30:00,48.19,48.22,48.15,48.17,5100.0,41.8735,41.8996,41.8387,41.8561,5100.0
2009-09-02 13:35:00,48.17,48.2,48.15,48.18,11000.0,41.8561,41.8822,41.8387,41.8648,11000.0
2009-09-02 13:40:00,48.2,48.34,48.19,48.34,31700.0,41.8822,42.0038,41.8735,42.0038,31700.0
2009-09-02 13:45:00,48.33,48.37,48.31,48.33,7000.0,41.9951,42.0299,41.9778,41.9951,7000.0
2009-09-02 13:50:00,48.32,48.32,48.22,48.28,16100.0,41.9865,41.9865,41.8996,41.9517,16100.0
2009-09-02 13:55:00,48.26,48.29,48.25,48.25,6100.0,41.9343,41.9604,41.9256,41.9256,6100.0
2009-09-02 14:00:00,48.25,48.37,48.25,48.3,28300.0,41.9256,42.0299,41.9256,41.9691,28300.0
2009-09-02 14:05:00,48.31,48.33,48.27,48.29,4900.0,41.9778,41.9951,41.943,41.9604,4900.0
2009-09-02 14:10:00,48.27,48.3,48.25,48.29,16900.0,41.943,41.9691,41.9256,41.9604,16900.0
2009-09-02 14:15:00,48.3,48.31,48.25,48.3,9400.0,41.9691,41.9778,41.9256,41.9691,9400.0
2009-09-02 14:20:00,48.3,48.33,48.27,48.33,7600.0,41.9691,41.9951,41.943,41.9951,7600.0
2009-09-02 14:25:00,48.33,48.39,48.32,48.37,9900.0,41.9951,42.0473,41.9865,42.0299,9900.0
2009-09-02 14:30:00,48.38,48.45,48.35,48.45,10500.0,42.0386,42.0994,42.0125,42.0994,10500.0
2009-09-02 14:35:00,48.43,48.47,48.36,48.4,23500.0,42.082,42.1168,42.0212,42.056,23500.0
2009-09-02 14:40:00,48.4,48.46,48.33,48.34,16300.0,42.056,42.1081,41.9951,42.0038,16300.0
2009-09-02 14:45:00,48.34,48.45,48.31,48.44,21200.0,42.0038,42.0994,41.9778,42.0907,21200.0
2009-09-02 14:50:00,48.42,48.42,48.37,48.4,18200.0,42.0733,42.0733,42.0299,42.056,18200.0
2009-09-02 14:55:00,48.38,48.43,48.3,48.31,18600.0,42.0386,42.082,41.9691,41.9778,18600.0
2009-09-02 15:00:00,48.3,48.34,48.27,48.29,19500.0,41.9691,42.0038,41.943,41.9604,19500.0
2009-09-02 15:05:00,48.3,48.36,48.28,48.32,7400.0,41.9691,42.0212,41.9517,41.9865,7400.0
2009-09-02 15:10:00,48.34,48.34,48.28,48.3,10200.0,42.0038,42.0038,41.9517,41.9691,10200.0
2009-09-02 15:15:00,48.32,48.39,48.29,48.32,23100.0,41.9865,42.0473,41.9604,41.9865,23100.0
2009-09-02 15:20:00,48.33,48.44,48.33,48.42,16700.0,41.9951,42.0907,41.9951,42.0733,16700.0
2009-09-02 15:25:00,48.42,48.47,48.39,48.43,25600.0,42.0733,42.1168,42.0473,42.082,25600.0
2009-09-02 15:30:00,48.44,48.5,48.42,48.44,18200.0,42.0907,42.1429,42.0733,42.0907,18200.0
2009-09-02 15:35:00,48.47,48.58,48.43,48.57,18000.0,42.1168,42.2124,42.082,42.2037,18000.0
2009-09-02 15:40:00,48.55,48.55,48.35,48.39,30000.0,42.1863,42.1863,42.0125,42.0473,30000.0
2009-09-02 15:45:00,48.4,48.44,48.35,48.36,17000.0,42.056,42.0907,42.0125,42.0212,17000.0
2009-09-02 15:50:00,48.36,48.46,48.33,48.39,28500.0,42.0212,42.1081,41.9951,42.0473,28500.0
2009-09-02 15:55:00,48.39,48.41,48.24,48.35,53700.0,42.0473,42.0647,41.9169,42.0125,53700.0
2009-09-03 09:30:00,48.77,48.97,48.62,48.67,14300.0,42.3775,42.5513,42.2471,42.2906,14300.0
2009-09-03 09:35:00,48.77,48.77,48.25,48.26,17400.0,42.3775,42.3775,41.9256,41.9343,17400.0
2009-09-03 09:40:00,48.29,48.43,48.07,48.14,10100.0,41.9604,42.082,41.7692,41.83,10100.0
2009-09-03 09:45:00,48.19,48.27,48.0,48.0,15300.0,41.8735,41.943,41.7084,41.7084,15300.0
2009-09-03 09:50:00,48.01,48.2,48.0,48.15,13000.0,41.7171,41.8822,41.7084,41.8387,13000.0
2009-09-03 09:55:00,48.14,48.37,47.88,48.26,36700.0,41.83,42.0299,41.6041,41.9343,36700.0
2009-09-03 10:00:00,48.24,48.34,47.89,48.0,22000.0,41.9169,42.0038,41.6128,41.7084,22000.0
2009-09-03 10:05:00,47.95,48.03,47.71,47.94,18400.0,41.665,41.7345,41.4564,41.6563,18400.0
2009-09-03 10:10:00,47.95,47.98,47.8,47.82,33100.0,41.665,41.691,41.5346,41.552,33100.0
2009-09-03 10:15:00,47.82,47.85,47.46,47.61,41400.0,41.552,41.5781,41.2392,41.3695,41400.0
2009-09-03 10:20:00,47.67,47.75,47.44,47.57,11700.0,41.4217,41.4912,41.2218,41.3348,11700.0
2009-09-03 10:25:00,47.52,47.72,47.47,47.67,4500.0,41.2913,41.4651,41.2479,41.4217,4500.0
2009-09-03 10:30:00,47.69,47.82,47.66,47.81,16100.0,41.439,41.552,41.413,41.5433,16100.0
2009-09-03 10:35:00,47.79,47.92,47.73,47.92,8200.0,41.5259,41.6389,41.4738,41.6389,8200.0
2009-09-03 10:40:00,47.92,47.95,47.74,47.79,8000.0,41.6389,41.665,41.4825,41.5259,8000.0
2009-09-03 10:45:00,47.83,47.83,47.65,47.72,6300.0,41.5607,41.5607,41.4043,41.4651,6300.0
2009-09-03 10:50:00,47.72,47.85,47.68,47.76,6200.0,41.4651,41.5781,41.4303,41.4999,6200.0
2009-09-03 10:55:00,47.72,47.72,47.56,47.59,11300.0,41.4651,41.4651,41.3261,41.3521,11300.0
2009-09-03 11:00:00,47.64,47.83,47.62,47.8,8100.0,41.3956,41.5607,41.3782,41.5346,8100.0
2009-09-03 11:05:00,47.77,47.91,47.73,47.89,8000.0,41.5085,41.6302,41.4738,41.6128,8000.0
2009-09-03 11:10:00,47.92,48.01,47.85,48.0,37100.0,41.6389,41.7171,41.5781,41.7084,37100.0
2009-09-03 11:15:00,48.01,48.01,47.95,47.95,11000.0,41.7171,41.7171,41.665,41.665,11000.0
2009-09-03 11:20:00,47.95,48.03,47.92,47.97,8800.0,41.665,41.7345,41.6389,41.6823,8800.0
2009-09-03 11:25:00,47.97,48.01,47.95,47.98,6700.0,41.6823,41.7171,41.665,41.691,6700.0
2009-09-03 11:30:00,47.98,48.08,47.96,48.04,8000.0,41.691,41.7779,41.6736,41.7432,8000.0
2009-09-03 11:35:00,48.05,48.21,48.01,48.09,8500.0,41.7518,41.8909,41.7171,41.7866,8500.0
2009-09-03 11:40:00,48.09,48.2,48.09,48.16,13600.0,41.7866,41.8822,41.7866,41.8474,13600.0
2009-09-03 11:45:00,48.14,48.23,48.1,48.16,8900.0,41.83,41.9083,41.7953,41.8474,8900.0
2009-09-03 11:50:00,48.14,48.23,48.1,48.11,13500.0,41.83,41.9083,41.7953,41.804,13500.0
2009-09-03 11:55:00,48.11,48.2,48.07,48.15,5300.0,41.804,41.8822,41.7692,41.8387,5300.0
2009-09-03 12:00:00,48.18,48.18,48.06,48.11,10500.0,41.8648,41.8648,41.7605,41.804,10500.0
2009-09-03 12:05:00,48.1,48.16,48.02,48.08,6100.0,41.7953,41.8474,41.7258,41.7779,6100.0
2009-09-03 12:10:00,48.1,48.16,48.06,48.08,7600.0,41.7953,41.8474,41.7605,41.7779,7600.0
2009-09-03 12:15:00,48.08,48.14,48.06,48.08,7700.0,41.7779,41.83,41.7605,41.7779,7700.0
2009-09-03 12:20:00,48.08,48.08,48.0,48.01,3600.0,41.7779,41.7779,41.7084,41.7171,3600.0
2009-09-03 12:25:00,48.0,48.03,47.95,47.97,7700.0,41.7084,41.7345,41.665,41.6823,7700.0
2009-09-03 12:30:00,47.96,47.98,47.91,47.96,6400.0,41.6736,41.691,41.6302,41.6736,6400.0
2009-09-03 12:35:00,47.96,47.96,47.9,47.91,5800.0,41.6736,41.6736,41.6215,41.6302,5800.0
2009-09-03 12:40:00,47.92,47.97,47.91,47.94,6100.0,41.6389,41.6823,41.6302,41.6563,6100.0
2009-09-03 12:45:00,47.94,47.97,47.93,47.96,3900.0,41.6563,41.6823,41.6476,41.6736,3900.0
2009-09-03 12:50:00,47.95,47.99,47.94,47.94,6100.0,41.665,41.6997,41.6563,41.6563,6100.0
2009-09-03 12:55:00,47.93,47.98,47.9,47.96,6600.0,41.6476,41.691,41.6215,41.6736,6600.0
2009-09-03 13:00:00,48.01,48.05,47.99,48.01,1800.0,41.7171,41.7518,41.6997,41.7171,1800.0
2009-09-03 13:05:00,48.02,48.03,47.93,47.99,8500.0,41.7258,41.7345,41.6476,41.6997,8500.0
2009-09-03 13:10:00,48.0,48.02,47.95,47.96,4000.0,41.7084,41.7258,41.665,41.6736,4000.0
2009-09-03 13:15:00,47.97,47.99,47.93,47.96,4800.0,41.6823,41.6997,41.6476,41.6736,4800.0
2009-09-03 13:20:00,47.94,47.97,47.92,47.95,4600.0,41.6563,41.6823,41.6389,41.665,4600.0
2009-09-03 13:25:00,47.97,48.0,47.93,47.94,5700.0,41.6823,41.7084,41.6476,41.6563,5700.0
2009-09-03 13:30:00,47.95,48.02,47.94,47.98,3800.0,41.665,41.7258,41.6563,41.691,3800.0
2009-09-03 13:35:00,47.94,47.97,47.92,47.93,7100.0,41.6563,41.6823,41.6389,41.6476,7100.0
2009-09-03 13:40:00,47.95,47.95,47.9,47.91,6000.0,41.665,41.665,41.6215,41.6302,6000.0
2009-09-03 13:45:00,47.92,48.02,47.92,48.02,5400.0,41.6389,41.7258,41.6389,41.7258,5400.0
2009-09-03 13:50:00,48.0,48.03,47.97,48.02,2100.0,41.7084,41.7345,41.6823,41.7258,2100.0
2009-09-03 13:55:00,48.03,48.05,47.96,48.04,6800.0,41.7345,41.7518,41.6736,41.7432,6800.0
2009-09-03 14:00:00,48.05,48.06,48.0,48.04,10400.0,41.7518,41.7605,41.7084,41.7432,10400.0
2009-09-03 14:05:00,48.06,48.12,48.03,48.03,6700.0,41.7605,41.8127,41.7345,41.7345,6700.0
2009-09-03 14:10:00,48.01,48.03,47.99,48.02,3800.0,41.7171,41.7345,41.6997,41.7258,3800.0
2009-09-03 14:15:00,48.04,48.09,48.03,48.07,6000.0,41.7432,41.7866,41.7345,41.7692,6000.0
2009-09-03 14:20:00,48.06,48.06,48.0,48.04,10100.0,41.7605,41.7605,41.7084,41.7432,10100.0
2009-09-03 14:25:00,48.04,48.05,47.99,48.01,6000.0,41.7432,41.7518,41.6997,41.7171,6000.0
2009-09-03 14:30:00,48.01,48.06,47.98,48.06,7700.0,41.7171,41.7605,41.691,41.7605,7700.0
2009-09-03 14:35:00,48.07,48.07,47.98,48.02,4400.0,41.7692,41.7692,41.691,41.7258,4400.0
2009-09-03 14:40:00,48.01,48.01,47.97,47.97,15800.0,41.7171,41.7171,41.6823,41.6823,15800.0
2009-09-03 14:45:00,47.98,48.1,47.97,48.04,10300.0,41.691,41.7953,41.6823,41.7432,10300.0
2009-09-03 14:50:00,48.04,48.11,48.03,48.08,5600.0,41.7432,41.804,41.7345,41.7779,5600.0
2009-09-03 14:55:00,48.07,48.13,48.06,48.13,16400.0,41.7692,41.8214,41.7605,41.8214,16400.0
2009-09-03 15:00:00,48.13,48.19,48.07,48.12,17600.0,41.8214,41.8735,41.7692,41.8127,17600.0
2009-09-03 15:05:00,48.14,48.21,48.14,48.16,7500.0,41.83,41.8909,41.83,41.8474,7500.0
2009-09-03 15:10:00,48.17,48.32,48.17,48.32,26700.0,41.8561,41.9865,41.8561,41.9865,26700.0
2009-09-03 15:15:00,48.33,48.33,48.2,48.2,14300.0,41.9951,41.9951,41.8822,41.8822,14300.0
2009-09-03 15:20:00,48.2,48.25,48.17,48.24,13800.0,41.8822,41.9256,41.8561,41.9169,13800.0
2009-09-03 15:25:00,48.24,48.24,48.14,48.17,9500.0,41.9169,41.9169,41.83,41.8561,9500.0
2009-09-03 15:30:00,48.18,48.36,48.18,48.26,24500.0,41.8648,42.0212,41.8648,41.9343,24500.0
2009-09-03 15:35:00,48.27,48.43,48.27,48.41,10500.0,41.943,42.082,41.943,42.0647,10500.0
2009-09-03 15:40:00,48.42,48.44,48.33,48.34,17000.0,42.0733,42.0907,41.9951,42.0038,17000.0
2009-09-03 15:45:00,48.35,48.44,48.33,48.42,12400.0,42.0125,42.0907,41.9951,42.0733,12400.0
2009-09-03 15:50:00,48.42,48.5,48.37,48.47,23400.0,42.0733,42.1429,42.0299,42.1168,23400.0
2009-09-03 15:55:00,48.49,48.53,48.42,48.5,22100.0,42.1342,42.1689,42.0733,42.1429,22100.0
2009-09-04 09:30:00,48.5,48.53,48.26,48.34,16100.0,42.1429,42.1689,41.9343,42.0038,16100.0
2009-09-04 09:35:00,48.41,48.43,48.25,48.25,15700.0,42.0647,42.082,41.9256,41.9256,15700.0
2009-09-04 09:40:00,48.3,48.44,48.3,48.4,5900.0,41.9691,42.0907,41.9691,42.056,5900.0
2009-09-04 09:45:00,48.39,48.39,48.05,48.06,10100.0,42.0473,42.0473,41.7518,41.7605,10100.0
2009-09-04 09:50:00,48.05,48.08,47.84,47.99,26600.0,41.7518,41.7779,41.5694,41.6997,26600.0
2009-09-04 09:55:00,47.99,48.09,47.91,47.92,17600.0,41.6997,41.7866,41.6302,41.6389,17600.0
2009-09-04 10:00:00,47.93,48.31,47.9,48.23,15000.0,41.6476,41.9778,41.6215,41.9083,15000.0
2009-09-04 10:05:00,48.17,48.34,48.17,48.3,3000.0,41.8561,42.0038,41.8561,41.9691,3000.0
2009-09-04 10:10:00,48.33,48.44,48.26,48.29,8600.0,41.9951,42.0907,41.9343,41.9604,8600.0
2009-09-04 10:15:00,48.32,48.42,48.32,48.42,3900.0,41.9865,42.0733,41.9865,42.0733,3900.0
2009-09-04 10:20:00,48.45,48.47,48.41,48.47,3300.0,42.0994,42.1168,42.0647,42.1168,3300.0
2009-09-04 10:25:00,48.51,48.54,48.42,48.43,4500.0,42.1516,42.1776,42.0733,42.082,4500.0
2009-09-04 10:30:00,48.42,48.58,48.34,48.52,11000.0,42.0733,42.2124,42.0038,42.1602,11000.0
2009-09-04 10:35:00,48.47,48.61,48.43,48.51,4000.0,42.1168,42.2384,42.082,42.1516,4000.0
2009-09-04 10:40:00,48.53,48.61,48.51,48.51,3100.0,42.1689,42.2384,42.1516,42.1516,3100.0
2009-09-04 10:45:00,48.51,48.55,48.47,48.51,3400.0,42.1516,42.1863,42.1168,42.1516,3400.0
2009-09-04 10:50:00,48.53,48.56,48.46,48.47,3700.0,42.1689,42.195,42.1081,42.1168,3700.0
2009-09-04 10:55:00,48.51,48.56,48.49,48.53,5000.0,42.1516,42.195,42.1342,42.1689,5000.0
2009-09-04 11:00:00,48.52,48.53,48.37,48.42,28200.0,42.1602,42.1689,42.0299,42.0733,28200.0
2009-09-04 11:05:00,48.44,48.48,48.4,48.4,3400.0,42.0907,42.1255,42.056,42.056,3400.0
2009-09-04 11:10:00,48.42,48.53,48.4,48.49,3900.0,42.0733,42.1689,42.056,42.1342,3900.0
2009-09-04 11:15:00,48.48,48.55,48.48,48.51,5400.0,42.1255,42.1863,42.1255,42.1516,5400.0
2009-09-04 11:20:00,48.51,48.59,48.47,48.53,11100.0,42.1516,42.2211,42.1168,42.1689,11100.0
2009-09-04 11:25:00,48.53,48.55,48.5,48.53,4000.0,42.1689,42.1863,42.1429,42.1689,4000.0
2009-09-04 11:30:00,48.51,48.57,48.46,48.56,11700.0,42.1516,42.2037,42.1081,42.195,11700.0
2009-09-04 11:35:00,48.54,48.61,48.54,48.58,11800.0,42.1776,42.2384,42.1776,42.2124,11800.0
2009-09-04 11:40:00,48.6,48.66,48.57,48.59,5300.0,42.2298,42.2819,42.2037,42.2211,5300.0
2009-09-04 11:45:00,48.58,48.6,48.54,48.57,3400.0,42.2124,42.2298,42.1776,42.2037,3400.0
2009-09-04 11:50:00,48.56,48.6,48.54,48.56,3300.0,42.195,42.2298,42.1776,42.195,3300.0
2009-09-04 11:55:00,48.56,48.76,48.53,48.76,5800.0,42.195,42.3688,42.1689,42.3688,5800.0
2009-09-04 12:00:00,48.76,48.79,48.73,48.76,5100.0,42.3688,42.3949,42.3427,42.3688,5100.0
2009-09-04 12:05:00,48.74,49.08,48.74,49.05,12700.0,42.3514,42.6468,42.3514,42.6208,12700.0
2009-09-04 12:10:00,49.05,49.1,48.99,48.99,4600.0,42.6208,42.6642,42.5686,42.5686,4600.0
2009-09-04 12:15:00,49.03,49.11,48.99,49.06,5600.0,42.6034,42.6729,42.5686,42.6295,5600.0
2009-09-04 12:20:00,49.05,49.08,48.99,49.0,4700.0,42.6208,42.6468,42.5686,42.5773,4700.0
2009-09-04 12:25:00,48.98,48.98,48.89,48.94,4300.0,42.5599,42.5599,42.4817,42.5252,4300.0
2009-09-04 12:30:00,48.97,49.01,48.91,49.0,5400.0,42.5513,42.586,42.4991,42.5773,5400.0
2009-09-04 12:35:00,49.0,49.02,48.9,48.97,7100.0,42.5773,42.5947,42.4904,42.5513,7100.0
2009-09-04 12:40:00,48.93,48.96,48.9,48.92,3700.0,42.5165,42.5426,42.4904,42.5078,3700.0
2009-09-04 12:45:00,48.92,48.93,48.91,48.91,1800.0,42.5078,42.5165,42.4991,42.4991,1800.0
2009-09-04 12:50:00,48.93,49.0,48.88,48.88,9100.0,42.5165,42.5773,42.4731,42.4731,9100.0
2009-09-04 12:55:00,48.88,48.95,48.88,48.93,3600.0,42.4731,42.5339,42.4731,42.5165,3600.0
2009-09-04 13:00:00,48.95,48.95,48.91,48.91,1500.0,42.5339,42.5339,42.4991,42.4991,1500.0
2009-09-04 13:05:00,48.91,48.94,48.82,48.84,9000.0,42.4991,42.5252,42.4209,42.4383,9000.0
2009-09-04 13:10:00,48.85,48.9,48.85,48.88,3300.0,42.447,42.4904,42.447,42.4731,3300.0
2009-09-04 13:15:00,48.9,48.92,48.86,48.86,10600.0,42.4904,42.5078,42.4557,42.4557,10600.0
2009-09-04 13:20:00,48.87,49.04,48.87,49.03,15900.0,42.4644,42.6121,42.4644,42.6034,15900.0
2009-09-04 13:25:00,49.02,49.02,48.98,49.0,3100.0,42.5947,42.5947,42.5599,42.5773,3100.0
2009-09-04 13:30:00,49.03,49.1,49.0,49.05,4000.0,42.6034,42.6642,42.5773,42.6208,4000.0
2009-09-04 13:35:00,49.06,49.1,49.02,49.05,2700.0,42.6295,42.6642,42.5947,42.6208,2700.0
2009-09-04 13:40:00,49.06,49.07,48.99,49.0,7100.0,42.6295,42.6381,42.5686,42.5773,7100.0
2009-09-04 13:45:00,49.0,49.0,48.87,48.94,7700.0,42.5773,42.5773,42.4644,42.5252,7700.0
2009-09-04 13:50:00,48.94,48.95,48.86,48.9,2000.0,42.5252,42.5339,42.4557,42.4904,2000.0
2009-09-04 13:55:00,48.9,49.03,48.9,48.98,16600.0,42.4904,42.6034,42.4904,42.5599,16600.0
2009-09-04 14:00:00,48.98,49.07,48.96,49.02,7900.0,42.5599,42.6381,42.5426,42.5947,7900.0
2009-09-04 14:05:00,49.0,49.0,48.88,48.92,5500.0,42.5773,42.5773,42.4731,42.5078,5500.0
2009-09-04 14:10:00,48.9,48.94,48.86,48.93,3700.0,42.4904,42.5252,42.4557,42.5165,3700.0
2009-09-04 14:15:00,48.93,48.93,48.87,48.87,3400.0,42.5165,42.5165,42.4644,42.4644,3400.0
2009-09-04 14:20:00,48.88,48.9,48.86,48.9,4100.0,42.4731,42.4904,42.4557,42.4904,4100.0
2009-09-04 14:25:00,48.92,48.92,48.71,48.71,5300.0,42.5078,42.5078,42.3253,42.3253,5300.0
2009-09-04 14:30:00,48.71,48.79,48.69,48.69,18800.0,42.3253,42.3949,42.308,42.308,18800.0
2009-09-04 14:35:00,48.69,48.74,48.69,48.73,3200.0,42.308,42.3514,42.308,42.3427,3200.0
2009-09-04 14:40:00,48.74,48.83,48.72,48.83,3500.0,42.3514,42.4296,42.334,42.4296,3500.0
2009-09-04 14:45:00,48.83,48.92,48.83,48.89,9100.0,42.4296,42.5078,42.4296,42.4817,9100.0
2009-09-04 14:50:00,48.9,48.94,48.88,48.91,2900.0,42.4904,42.5252,42.4731,42.4991,2900.0
2009-09-04 14:55:00,48.92,48.97,48.88,48.96,8200.0,42.5078,42.5513,42.4731,42.5426,8200.0
2009-09-04 15:00:00,48.98,49.08,48.91,49.0,26400.0,42.5599,42.6468,42.4991,42.5773,26400.0
2009-09-04 15:05:00,49.03,49.03,48.81,48.81,8000.0,42.6034,42.6034,42.4122,42.4122,8000.0
2009-09-04 15:10:00,48.81,48.89,48.78,48.78,4700.0,42.4122,42.4817,42.3862,42.3862,4700.0
2009-09-04 15:15:00,48.83,48.92,48.83,48.83,7700.0,42.4296,42.5078,42.4296,42.4296,7700.0
2009-09-04 15:20:00,48.86,48.95,48.85,48.85,7900.0,42.4557,42.5339,42.447,42.447,7900.0
2009-09-04 15:25:00,48.86,48.95,48.86,48.91,6200.0,42.4557,42.5339,42.4557,42.4991,6200.0
2009-09-04 15:30:00,48.93,48.95,48.8,48.84,19500.0,42.5165,42.5339,42.4035,42.4383,19500.0
2009-09-04 15:35:00,48.86,49.0,48.83,48.97,13200.0,42.4557,42.5773,42.4296,42.5513,13200.0
2009-09-04 15:40:00,49.0,49.09,48.96,49.04,27200.0,42.5773,42.6555,42.5426,42.6121,27200.0
2009-09-04 15:45:00,49.03,49.2,49.0,49.16,27000.0,42.6034,42.7511,42.5773,42.7164,27000.0
2009-09-04 15:50:00,49.15,49.2,49.1,49.12,25100.0,42.7077,42.7511,42.6642,42.6816,25100.0
2009-09-04 15:55:00,49.14,49.22,49.12,49.2,31300.0,42.699,42.7685,42.6816,42.7511,31300.0
2009-09-08 09:30:00,49.8,50.0,49.68,49.74,21700.0,43.2725,43.4462,43.1682,43.2203,21700.0
2009-09-08 09:35:00,49.77,49.91,49.69,49.72,16100.0,43.2464,43.368,43.1769,43.203,16100.0
2009-09-08 09:40:00,49.72,49.91,49.6,49.91,34000.0,43.203,43.368,43.0987,43.368,34000.0
2009-09-08 09:45:00,49.84,49.96,49.72,49.93,13500.0,43.3072,43.4115,43.203,43.3854,13500.0
2009-09-08 09:50:00,49.96,50.3,49.96,50.28,18300.0,43.4115,43.7069,43.4115,43.6895,18300.0
2009-09-08 09:55:00,50.3,50.34,50.1,50.11,26100.0,43.7069,43.7417,43.5331,43.5418,26100.0
2009-09-08 10:00:00,50.1,50.16,49.9,50.06,14200.0,43.5331,43.5853,43.3594,43.4984,14200.0
2009-09-08 10:05:00,50.07,50.07,49.91,49.99,12700.0,43.5071,43.5071,43.368,43.4376,12700.0
2009-09-08 10:10:00,49.97,50.28,49.93,50.24,16300.0,43.4202,43.6895,43.3854,43.6548,16300.0
2009-09-08 10:15:00,50.19,50.49,50.16,50.39,23300.0,43.6113,43.872,43.5853,43.7851,23300.0
2009-09-08 10:20:00,50.42,50.6,50.34,50.58,23600.0,43.8112,43.9676,43.7417,43.9502,23600.0
2009-09-08 10:25:00,50.65,50.98,50.65,50.94,33900.0,44.0111,44.2978,44.0111,44.263,33900.0
2009-09-08 10:30:00,50.94,51.24,50.88,51.18,31100.0,44.263,44.5237,44.2109,44.4716,31100.0
2009-09-08 10:35:00,51.18,51.38,51.17,51.3,13200.0,44.4716,44.6454,44.4629,44.5759,13200.0
2009-09-08 10:40:00,51.3,51.31,51.06,51.15,15000.0,44.5759,44.5845,44.3673,44.4455,15000.0
2009-09-08 10:45:00,51.13,51.21,51.03,51.18,20000.0,44.4281,44.4976,44.3412,44.4716,20000.0
2009-09-08 10:50:00,51.18,51.37,51.17,51.24,15500.0,44.4716,44.6367,44.4629,44.5237,15500.0
2009-09-08 10:55:00,51.25,51.4,51.24,51.36,13700.0,44.5324,44.6627,44.5237,44.628,13700.0
2009-09-08 11:00:00,51.36,51.37,51.27,51.3,12500.0,44.628,44.6367,44.5498,44.5759,12500.0
2009-09-08 11:05:00,51.31,51.49,51.31,51.44,17600.0,44.5845,44.7409,44.5845,44.6975,17600.0
2009-09-08 11:10:00,51.45,51.52,51.41,51.44,9600.0,44.7062,44.767,44.6714,44.6975,9600.0
2009-09-08 11:15:00,51.44,51.5,51.38,51.48,18800.0,44.6975,44.7496,44.6454,44.7323,18800.0
2009-09-08 11:20:00,51.48,51.59,51.47,51.54,15000.0,44.7323,44.8278,44.7236,44.7844,15000.0
2009-09-08 11:25:00,51.53,51.62,51.53,51.57,10100.0,44.7757,44.8539,44.7757,44.8105,10100.0
2009-09-08 11:30:00,51.56,51.66,51.55,51.62,23700.0,44.8018,44.8887,44.7931,44.8539,23700.0
2009-09-08 11:35:00,51.61,51.64,51.6,51.63,14500.0,44.8452,44.8713,44.8365,44.8626,14500.0
2009-09-08 11:40:00,51.64,51.65,51.44,51.46,21400.0,44.8713,44.88,44.6975,44.7149,21400.0
2009-09-08 11:45:00,51.44,51.49,51.4,51.41,8400.0,44.6975,44.7409,44.6627,44.6714,8400.0
2009-09-08 11:50:00,51.42,51.65,51.42,51.62,18500.0,44.6801,44.88,44.6801,44.8539,18500.0
2009-09-08 11:55:00,51.6,51.63,51.56,51.58,4400.0,44.8365,44.8626,44.8018,44.8192,4400.0
2009-09-08 12:00:00,51.59,51.59,51.52,51.52,12500.0,44.8278,44.8278,44.767,44.767,12500.0
2009-09-08 12:05:00,51.52,51.53,51.4,51.48,11600.0,44.767,44.7757,44.6627,44.7323,11600.0
2009-09-08 12:10:00,51.49,51.54,51.46,51.54,12800.0,44.7409,44.7844,44.7149,44.7844,12800.0
2009-09-08 12:15:00,51.53,51.54,51.49,51.51,14400.0,44.7757,44.7844,44.7409,44.7583,14400.0
2009-09-08 12:20:00,51.51,51.51,51.44,51.45,10900.0,44.7583,44.7583,44.6975,44.7062,10900.0
2009-09-08 12:25:00,51.45,51.53,51.44,51.47,8700.0,44.7062,44.7757,44.6975,44.7236,8700.0
2009-09-08 12:30:00,51.47,51.56,51.46,51.5,12400.0,44.7236,44.8018,44.7149,44.7496,12400.0
2009-09-08 12:35:00,51.5,51.52,51.5,51.5,4100.0,44.7496,44.767,44.7496,44.7496,4100.0
2009-09-08 12:40:00,51.51,51.52,51.5,51.5,5100.0,44.7583,44.767,44.7496,44.7496,5100.0
2009-09-08 12:45:00,51.51,51.51,51.47,51.47,5400.0,44.7583,44.7583,44.7236,44.7236,5400.0
2009-09-08 12:50:00,51.47,51.49,51.47,51.47,3700.0,44.7236,44.7409,44.7236,44.7236,3700.0
2009-09-08 12:55:00,51.48,51.5,51.47,51.49,6400.0,44.7323,44.7496,44.7236,44.7409,6400.0
2009-09-08 13:00:00,51.49,51.52,51.47,51.52,7400.0,44.7409,44.767,44.7236,44.767,7400.0
2009-09-08 13:05:00,51.51,51.57,51.5,51.54,38100.0,44.7583,44.8105,44.7496,44.7844,38100.0
2009-09-08 13:10:00,51.54,51.54,51.46,51.46,10500.0,44.7844,44.7844,44.7149,44.7149,10500.0
2009-09-08 13:15:00,51.46,51.52,51.44,51.49,8500.0,44.7149,44.767,44.6975,44.7409,8500.0
2009-09-08 13:20:00,51.47,51.47,51.43,51.44,3700.0,44.7236,44.7236,44.6888,44.6975,3700.0
2009-09-08 13:25:00,51.44,51.44,51.38,51.43,6300.0,44.6975,44.6975,44.6454,44.6888,6300.0
2009-09-08 13:30:00,51.42,51.47,51.42,51.43,5800.0,44.6801,44.7236,44.6801,44.6888,5800.0
2009-09-08 13:35:00,51.44,51.44,51.36,51.38,7000.0,44.6975,44.6975,44.628,44.6454,7000.0
2009-09-08 13:40:00,51.37,51.46,51.36,51.42,5200.0,44.6367,44.7149,44.628,44.6801,5200.0
2009-09-08 13:45:00,51.43,51.43,51.33,51.33,4800.0,44.6888,44.6888,44.6019,44.6019,4800.0
2009-09-08 13:50:00,51.33,51.41,51.3,51.41,6500.0,44.6019,44.6714,44.5759,44.6714,6500.0
2009-09-08 13:55:00,51.41,51.52,51.4,51.49,5100.0,44.6714,44.767,44.6627,44.7409,5100.0
2009-09-08 14:00:00,51.49,51.5,51.41,51.41,5300.0,44.7409,44.7496,44.6714,44.6714,5300.0
2009-09-08 14:05:00,51.42,51.47,51.42,51.46,6400.0,44.6801,44.7236,44.6801,44.7149,6400.0
2009-09-08 14:10:00,51.46,51.52,51.44,51.52,6000.0,44.7149,44.767,44.6975,44.767,6000.0
2009-09-08 14:15:00,51.49,51.55,51.42,51.47,11200.0,44.7409,44.7931,44.6801,44.7236,11200.0
2009-09-08 14:20:00,51.47,51.61,51.47,51.54,8300.0,44.7236,44.8452,44.7236,44.7844,8300.0
2009-09-08 14:25:00,51.5,51.6,51.48,51.54,15200.0,44.7496,44.8365,44.7323,44.7844,15200.0
2009-09-08 14:30:00,51.58,51.62,51.55,51.58,12900.0,44.8192,44.8539,44.7931,44.8192,12900.0
2009-09-08 14:35:00,51.6,51.6,51.5,51.56,11300.0,44.8365,44.8365,44.7496,44.8018,11300.0
2009-09-08 14:40:00,51.55,51.61,51.48,51.56,13700.0,44.7931,44.8452,44.7323,44.8018,13700.0
2009-09-08 14:45:00,51.55,51.63,51.5,51.59,15000.0,44.7931,44.8626,44.7496,44.8278,15000.0
2009-09-08 14:50:00,51.57,51.59,51.53,51.58,7200.0,44.8105,44.8278,44.7757,44.8192,7200.0
2009-09-08 14:55:00,51.58,51.7,51.58,51.58,11400.0,44.8192,44.9234,44.8192,44.8192,11400.0
2009-09-08 15:00:00,51.57,51.58,51.38,51.39,35600.0,44.8105,44.8192,44.6454,44.6541,35600.0
2009-09-08 15:05:00,51.41,51.41,51.3,51.34,18900.0,44.6714,44.6714,44.5759,44.6106,18900.0
2009-09-08 15:10:00,51.34,51.35,51.27,51.31,8800.0,44.6106,44.6193,44.5498,44.5845,8800.0
2009-09-08 15:15:00,51.31,51.37,51.3,51.32,12200.0,44.5845,44.6367,44.5759,44.5932,12200.0
2009-09-08 15:20:00,51.32,51.34,51.29,51.3,23100.0,44.5932,44.6106,44.5672,44.5759,23100.0
2009-09-08 15:25:00,51.32,51.37,51.26,51.27,22400.0,44.5932,44.6367,44.5411,44.5498,22400.0
2009-09-08 15:30:00,51.3,51.31,51.24,51.25,20100.0,44.5759,44.5845,44.5237,44.5324,20100.0
2009-09-08 15:35:00,51.27,51.28,51.19,51.22,21700.0,44.5498,44.5585,44.4803,44.5063,21700.0
2009-09-08 15:40:00,51.23,51.27,51.17,51.25,29300.0,44.515,44.5498,44.4629,44.5324,29300.0
2009-09-08 15:45:00,51.24,51.25,51.13,51.15,26000.0,44.5237,44.5324,44.4281,44.4455,26000.0
2009-09-08 15:50:00,51.15,51.19,51.1,51.15,46200.0,44.4455,44.4803,44.4021,44.4455,46200.0
2009-09-08 15:55:00,51.15,51.21,51.15,51.2,70000.0,44.4455,44.4976,44.4455,44.489,70000.0
2009-09-09 09:30:00,51.35,51.42,50.72,50.72,23500.0,44.6193,44.6801,44.0719,44.0719,23500.0
2009-09-09 09:35:00,50.78,51.09,50.74,51.0,23100.0,44.124,44.3934,44.0893,44.3152,23100.0
2009-09-09 09:40:00,50.97,51.04,50.79,50.88,12800.0,44.2891,44.3499,44.1327,44.2109,12800.0
2009-09-09 09:45:00,50.95,51.24,50.95,51.19,7700.0,44.2717,44.5237,44.2717,44.4803,7700.0
2009-09-09 09:50:00,51.13,51.34,51.09,51.12,10500.0,44.4281,44.6106,44.3934,44.4194,10500.0
2009-09-09 09:55:00,51.16,51.17,51.08,51.09,4800.0,44.4542,44.4629,44.3847,44.3934,4800.0
2009-09-09 10:00:00,51.11,51.45,51.07,51.45,17500.0,44.4108,44.7062,44.376,44.7062,17500.0
2009-09-09 10:05:00,51.45,51.45,51.27,51.27,17000.0,44.7062,44.7062,44.5498,44.5498,17000.0
2009-09-09 10:10:00,51.33,51.47,51.2,51.39,13500.0,44.6019,44.7236,44.489,44.6541,13500.0
2009-09-09 10:15:00,51.42,51.75,51.41,51.63,25400.0,44.6801,44.9669,44.6714,44.8626,25400.0
2009-09-09 10:20:00,51.65,51.66,51.57,51.61,14300.0,44.88,44.8887,44.8105,44.8452,14300.0
2009-09-09 10:25:00,51.57,51.6,51.4,51.54,9000.0,44.8105,44.8365,44.6627,44.7844,9000.0
2009-09-09 10:30:00,51.54,51.6,51.52,51.6,6900.0,44.7844,44.8365,44.767,44.8365,6900.0
2009-09-09 10:35:00,51.59,51.75,51.58,51.75,8700.0,44.8278,44.9669,44.8192,44.9669,8700.0
2009-09-09 10:40:00,51.75,51.81,51.68,51.74,14700.0,44.9669,45.019,44.906,44.9582,14700.0
2009-09-09 10:45:00,51.74,51.75,51.57,51.71,7500.0,44.9582,44.9669,44.8105,44.9321,7500.0
2009-09-09 10:50:00,51.66,51.66,51.58,51.63,3900.0,44.8887,44.8887,44.8192,44.8626,3900.0
2009-09-09 10:55:00,51.66,51.68,51.55,51.67,11200.0,44.8887,44.906,44.7931,44.8974,11200.0
2009-09-09 11:00:00,51.66,51.8,51.61,51.76,24100.0,44.8887,45.0103,44.8452,44.9756,24100.0
2009-09-09 11:05:00,51.76,51.84,51.74,51.84,17500.0,44.9756,45.0451,44.9582,45.0451,17500.0
2009-09-09 11:10:00,51.82,51.89,51.79,51.89,6600.0,45.0277,45.0885,45.0016,45.0885,6600.0
2009-09-09 11:15:00,51.87,52.0,51.87,51.98,13700.0,45.0711,45.1841,45.0711,45.1667,13700.0
2009-09-09 11:20:00,51.98,52.11,51.97,52.1,13900.0,45.1667,45.2797,45.158,45.271,13900.0
2009-09-09 11:25:00,52.11,52.2,52.07,52.19,8800.0,45.2797,45.3579,45.2449,45.3492,8800.0
2009-09-09 11:30:00,52.19,52.36,52.15,52.3,23400.0,45.3492,45.4969,45.3144,45.4448,23400.0
2009-09-09 11:35:00,52.3,52.4,52.3,52.34,11400.0,45.4448,45.5317,45.4448,45.4795,11400.0
2009-09-09 11:40:00,52.35,52.37,52.21,52.33,20500.0,45.4882,45.5056,45.3666,45.4708,20500.0
2009-09-09 11:45:00,52.3,52.32,52.05,52.06,8900.0,45.4448,45.4622,45.2275,45.2362,8900.0
2009-09-09 11:50:00,52.08,52.2,52.08,52.16,18700.0,45.2536,45.3579,45.2536,45.3231,18700.0
2009-09-09 11:55:00,52.14,52.19,52.08,52.15,20600.0,45.3057,45.3492,45.2536,45.3144,20600.0
2009-09-09 12:00:00,52.17,52.21,52.12,52.17,21700.0,45.3318,45.3666,45.2884,45.3318,21700.0
2009-09-09 12:05:00,52.17,52.22,52.12,52.21,16400.0,45.3318,45.3753,45.2884,45.3666,16400.0
2009-09-09 12:10:00,52.22,52.28,52.1,52.12,18200.0,45.3753,45.4274,45.271,45.2884,18200.0
2009-09-09 12:15:00,52.11,52.14,52.09,52.1,4400.0,45.2797,45.3057,45.2623,45.271,4400.0
2009-09-09 12:20:00,52.14,52.19,52.12,52.13,27600.0,45.3057,45.3492,45.2884,45.2971,27600.0
2009-09-09 12:25:00,52.16,52.16,52.1,52.14,5200.0,45.3231,45.3231,45.271,45.3057,5200.0
2009-09-09 12:30:00,52.16,52.17,52.11,52.14,21100.0,45.3231,45.3318,45.2797,45.3057,21100.0
2009-09-09 12:35:00,52.12,52.17,52.12,52.15,5700.0,45.2884,45.3318,45.2884,45.3144,5700.0
2009-09-09 12:40:00,52.16,52.23,52.16,52.17,15800.0,45.3231,45.384,45.3231,45.3318,15800.0
2009-09-09 12:45:00,52.19,52.3,52.19,52.27,21900.0,45.3492,45.4448,45.3492,45.4187,21900.0
2009-09-09 12:50:00,52.28,52.3,52.2,52.29,15100.0,45.4274,45.4448,45.3579,45.4361,15100.0
2009-09-09 12:55:00,52.3,52.36,52.21,52.35,19000.0,45.4448,45.4969,45.3666,45.4882,19000.0
2009-09-09 13:00:00,52.33,52.33,52.16,52.16,15400.0,45.4708,45.4708,45.3231,45.3231,15400.0
2009-09-09 13:05:00,52.14,52.33,52.14,52.25,10800.0,45.3057,45.4708,45.3057,45.4013,10800.0
2009-09-09 13:10:00,52.24,52.24,52.14,52.19,11400.0,45.3926,45.3926,45.3057,45.3492,11400.0
2009-09-09 13:15:00,52.22,52.3,52.17,52.21,11100.0,45.3753,45.4448,45.3318,45.3666,11100.0
2009-09-09 13:20:00,52.22,52.31,52.22,52.29,5400.0,45.3753,45.4535,45.3753,45.4361,5400.0
2009-09-09 13:25:00,52.28,52.28,52.12,52.15,10500.0,45.4274,45.4274,45.2884,45.3144,10500.0
2009-09-09 13:30:00,52.16,52.17,52.09,52.1,3000.0,45.3231,45.3318,45.2623,45.271,3000.0
2009-09-09 13:35:00,52.11,52.23,52.09,52.22,9000.0,45.2797,45.384,45.2623,45.3753,9000.0
2009-09-09 13:40:00,52.2,52.24,52.15,52.2,9600.0,45.3579,45.3926,45.3144,45.3579,9600.0
2009-09-09 13:45:00,52.18,52.23,52.15,52.23,12300.0,45.3405,45.384,45.3144,45.384,12300.0
2009-09-09 13:50:00,52.24,52.25,52.18,52.25,8500.0,45.3926,45.4013,45.3405,45.4013,8500.0
2009-09-09 13:55:00,52.24,52.37,52.24,52.37,16700.0,45.3926,45.5056,45.3926,45.5056,16700.0
2009-09-09 14:00:00,52.36,52.45,52.27,52.31,20700.0,45.4969,45.5751,45.4187,45.4535,20700.0
2009-09-09 14:05:00,52.29,52.35,52.18,52.22,26400.0,45.4361,45.4882,45.3405,45.3753,26400.0
2009-09-09 14:10:00,52.2,52.27,52.0,52.03,24700.0,45.3579,45.4187,45.1841,45.2102,24700.0
2009-09-09 14:15:00,52.04,52.09,51.89,51.98,11700.0,45.2189,45.2623,45.0885,45.1667,11700.0
2009-09-09 14:20:00,51.99,52.0,51.84,51.91,47400.0,45.1754,45.1841,45.0451,45.1059,47400.0
2009-09-09 14:25:00,51.9,51.96,51.86,51.92,9900.0,45.0972,45.1493,45.0624,45.1146,9900.0
2009-09-09 14:30:00,51.93,52.01,51.9,51.9,17800.0,45.1233,45.1928,45.0972,45.0972,17800.0
2009-09-09 14:35:00,51.93,51.98,51.85,51.88,23400.0,45.1233,45.1667,45.0538,45.0798,23400.0
2009-09-09 14:40:00,51.88,51.93,51.77,51.78,22700.0,45.0798,45.1233,44.9842,44.9929,22700.0
2009-09-09 14:45:00,51.8,51.9,51.72,51.75,51200.0,45.0103,45.0972,44.9408,44.9669,51200.0
2009-09-09 14:50:00,51.74,51.9,51.66,51.8,28100.0,44.9582,45.0972,44.8887,45.0103,28100.0
2009-09-09 14:55:00,51.83,51.9,51.74,51.86,17800.0,45.0364,45.0972,44.9582,45.0624,17800.0
2009-09-09 15:00:00,51.84,52.0,51.82,51.9,11800.0,45.0451,45.1841,45.0277,45.0972,11800.0
2009-09-09 15:05:00,51.91,52.01,51.88,51.97,14600.0,45.1059,45.1928,45.0798,45.158,14600.0
2009-09-09 15:10:00,51.96,52.23,51.93,52.16,26800.0,45.1493,45.384,45.1233,45.3231,26800.0
2009-09-09 15:15:00,52.13,52.15,52.06,52.08,7700.0,45.2971,45.3144,45.2362,45.2536,7700.0
2009-09-09 15:20:00,52.07,52.13,52.03,52.1,10100.0,45.2449,45.2971,45.2102,45.271,10100.0
2009-09-09 15:25:00,52.08,52.2,52.07,52.18,19600.0,45.2536,45.3579,45.2449,45.3405,19600.0
2009-09-09 15:30:00,52.21,52.22,52.03,52.06,13000.0,45.3666,45.3753,45.2102,45.2362,13000.0
2009-09-09 15:35:00,52.06,52.13,52.02,52.13,13300.0,45.2362,45.2971,45.2015,45.2971,13300.0
2009-09-09 15:40:00,52.13,52.24,52.13,52.22,34600.0,45.2971,45.3926,45.2971,45.3753,34600.0
2009-09-09 15:45:00,52.21,52.41,52.17,52.36,46700.0,45.3666,45.5404,45.3318,45.4969,46700.0
2009-09-09 15:50:00,52.39,52.42,52.19,52.19,36100.0,45.523,45.549,45.3492,45.3492,36100.0
2009-09-09 15:55:00,52.18,52.31,52.18,52.26,43500.0,45.3405,45.4535,45.3405,45.41,43500.0
2009-09-10 09:30:00,52.34,52.37,51.87,52.24,14000.0,45.4795,45.5056,45.0711,45.3926,14000.0
2009-09-10 09:35:00,52.26,52.34,51.93,51.95,13500.0,45.41,45.4795,45.1233,45.1407,13500.0
2009-09-10 09:40:00,51.95,52.02,51.45,51.6,20100.0,45.1407,45.2015,44.7062,44.8365,20100.0
2009-09-10 09:45:00,51.55,51.69,51.32,51.69,19900.0,44.7931,44.9147,44.5932,44.9147,19900.0
2009-09-10 09:50:00,51.75,52.02,51.65,51.99,10300.0,44.9669,45.2015,44.88,45.1754,10300.0
2009-09-10 09:55:00,52.01,52.13,52.01,52.02,8400.0,45.1928,45.2971,45.1928,45.2015,8400.0
2009-09-10 10:00:00,52.05,52.25,52.0,52.17,15000.0,45.2275,45.4013,45.1841,45.3318,15000.0
2009-09-10 10:05:00,52.14,52.2,52.07,52.17,11800.0,45.3057,45.3579,45.2449,45.3318,11800.0
2009-09-10 10:10:00,52.18,52.34,52.14,52.27,19400.0,45.3405,45.4795,45.3057,45.4187,19400.0
2009-09-10 10:15:00,52.3,52.3,52.07,52.15,9700.0,45.4448,45.4448,45.2449,45.3144,9700.0
2009-09-10 10:20:00,52.1,52.12,51.96,51.97,6800.0,45.271,45.2884,45.1493,45.158,6800.0
2009-09-10 10:25:00,51.98,52.08,51.98,51.99,8300.0,45.1667,45.2536,45.1667,45.1754,8300.0
2009-09-10 10:30:00,51.99,52.06,51.92,51.94,8700.0,45.1754,45.2362,45.1146,45.132,8700.0
2009-09-10 10:35:00,51.95,52.23,51.92,52.22,9600.0,45.1407,45.384,45.1146,45.3753,9600.0
2009-09-10 10:40:00,52.21,52.24,52.14,52.19,7100.0,45.3666,45.3926,45.3057,45.3492,7100.0
2009-09-10 10:45:00,52.12,52.21,52.11,52.16,5900.0,45.2884,45.3666,45.2797,45.3231,5900.0
2009-09-10 10:50:00,52.16,52.35,52.12,52.31,15000.0,45.3231,45.4882,45.2884,45.4535,15000.0
2009-09-10 10:55:00,52.31,52.45,52.29,52.44,19200.0,45.4535,45.5751,45.4361,45.5664,19200.0
2009-09-10 11:00:00,52.45,52.64,52.45,52.64,23600.0,45.5751,45.7402,45.5751,45.7402,23600.0
2009-09-10 11:05:00,52.63,52.79,52.62,52.76,11700.0,45.7315,45.8706,45.7228,45.8445,11700.0
2009-09-10 11:10:00,52.76,52.83,52.72,52.82,25900.0,45.8445,45.9053,45.8097,45.8966,25900.0
2009-09-10 11:15:00,52.82,52.86,52.78,52.78,12700.0,45.8966,45.9314,45.8619,45.8619,12700.0
2009-09-10 11:20:00,52.8,52.81,52.7,52.72,9000.0,45.8792,45.8879,45.7923,45.8097,9000.0
2009-09-10 11:25:00,52.72,52.83,52.66,52.66,24800.0,45.8097,45.9053,45.7576,45.7576,24800.0
2009-09-10 11:30:00,52.65,52.68,52.57,52.59,4600.0,45.7489,45.775,45.6794,45.6968,4600.0
2009-09-10 11:35:00,52.6,52.71,52.58,52.71,10900.0,45.7055,45.801,45.6881,45.801,10900.0
2009-09-10 11:40:00,52.73,52.73,52.58,52.66,15300.0,45.8184,45.8184,45.6881,45.7576,15300.0
2009-09-10 11:45:00,52.67,52.75,52.62,52.7,13300.0,45.7663,45.8358,45.7228,45.7923,13300.0
2009-09-10 11:50:00,52.69,52.75,52.65,52.67,20900.0,45.7837,45.8358,45.7489,45.7663,20900.0
2009-09-10 11:55:00,52.67,52.71,52.58,52.68,10400.0,45.7663,45.801,45.6881,45.775,10400.0
2009-09-10 12:00:00,52.67,52.67,52.53,52.58,9400.0,45.7663,45.7663,45.6446,45.6881,9400.0
2009-09-10 12:05:00,52.59,52.6,52.53,52.53,3700.0,45.6968,45.7055,45.6446,45.6446,3700.0
2009-09-10 12:10:00,52.56,52.61,52.46,52.5,18500.0,45.6707,45.7141,45.5838,45.6186,18500.0
2009-09-10 12:15:00,52.5,52.51,52.47,52.47,4300.0,45.6186,45.6273,45.5925,45.5925,4300.0
2009-09-10 12:20:00,52.5,52.5,52.44,52.5,17600.0,45.6186,45.6186,45.5664,45.6186,17600.0
2009-09-10 12:25:00,52.48,52.5,52.42,52.42,9300.0,45.6012,45.6186,45.549,45.549,9300.0
2009-09-10 12:30:00,52.42,52.45,52.42,52.43,4800.0,45.549,45.5751,45.549,45.5577,4800.0
2009-09-10 12:35:00,52.45,52.45,52.39,52.39,7500.0,45.5751,45.5751,45.523,45.523,7500.0
2009-09-10 12:40:00,52.39,52.41,52.37,52.37,11400.0,45.523,45.5404,45.5056,45.5056,11400.0
2009-09-10 12:45:00,52.37,52.39,52.34,52.34,4400.0,45.5056,45.523,45.4795,45.4795,4400.0
2009-09-10 12:50:00,52.37,52.41,52.35,52.4,14200.0,45.5056,45.5404,45.4882,45.5317,14200.0
2009-09-10 12:55:00,52.39,52.41,52.37,52.41,6500.0,45.523,45.5404,45.5056,45.5404,6500.0
2009-09-10 13:00:00,52.38,52.4,52.31,52.4,12000.0,45.5143,45.5317,45.4535,45.5317,12000.0
2009-09-10 13:05:00,52.41,52.47,52.36,52.45,34500.0,45.5404,45.5925,45.4969,45.5751,34500.0
2009-09-10 13:10:00,52.46,52.47,52.37,52.38,13000.0,45.5838,45.5925,45.5056,45.5143,13000.0
2009-09-10 13:15:00,52.39,52.42,52.36,52.37,6200.0,45.523,45.549,45.4969,45.5056,6200.0
2009-09-10 13:20:00,52.34,52.41,52.33,52.38,2900.0,45.4795,45.5404,45.4708,45.5143,2900.0
2009-09-10 13:25:00,52.38,52.41,52.36,52.36,2000.0,45.5143,45.5404,45.4969,45.4969,2000.0
2009-09-10 13:30:00,52.38,52.39,52.26,52.33,14700.0,45.5143,45.523,45.41,45.4708,14700.0
2009-09-10 13:35:00,52.31,52.33,52.27,52.3,12600.0,45.4535,45.4708,45.4187,45.4448,12600.0
2009-09-10 13:40:00,52.3,52.35,52.26,52.26,9700.0,45.4448,45.4882,45.41,45.41,9700.0
2009-09-10 13:45:00,52.29,52.37,52.29,52.3,21000.0,45.4361,45.5056,45.4361,45.4448,21000.0
2009-09-10 13:50:00,52.3,52.37,52.27,52.28,33700.0,45.4448,45.5056,45.4187,45.4274,33700.0
2009-09-10 13:55:00,52.3,52.45,52.29,52.41,17800.0,45.4448,45.5751,45.4361,45.5404,17800.0
2009-09-10 14:00:00,52.43,52.59,52.43,52.44,8700.0,45.5577,45.6968,45.5577,45.5664,8700.0
2009-09-10 14:05:00,52.44,52.52,52.4,52.48,9300.0,45.5664,45.6359,45.5317,45.6012,9300.0
2009-09-10 14:10:00,52.47,52.53,52.45,52.47,9000.0,45.5925,45.6446,45.5751,45.5925,9000.0
2009-09-10 14:15:00,52.48,52.56,52.44,52.56,9300.0,45.6012,45.6707,45.5664,45.6707,9300.0
2009-09-10 14:20:00,52.54,52.61,52.53,52.59,15800.0,45.6533,45.7141,45.6446,45.6968,15800.0
2009-09-10 14:25:00,52.6,52.75,52.58,52.72,33000.0,45.7055,45.8358,45.6881,45.8097,33000.0
2009-09-10 14:30:00,52.74,52.79,52.66,52.67,8900.0,45.8271,45.8706,45.7576,45.7663,8900.0
2009-09-10 14:35:00,52.66,52.74,52.64,52.7,5900.0,45.7576,45.8271,45.7402,45.7923,5900.0
2009-09-10 14:40:00,52.69,52.84,52.67,52.78,9900.0,45.7837,45.914,45.7663,45.8619,9900.0
2009-09-10 14:45:00,52.81,52.81,52.71,52.72,6900.0,45.8879,45.8879,45.801,45.8097,6900.0
2009-09-10 14:50:00,52.72,52.83,52.7,52.74,9900.0,45.8097,45.9053,45.7923,45.8271,9900.0
2009-09-10 14:55:00,52.73,52.81,52.71,52.74,9700.0,45.8184,45.8879,45.801,45.8271,9700.0
2009-09-10 15:00:00,52.75,52.78,52.65,52.66,8600.0,45.8358,45.8619,45.7489,45.7576,8600.0
2009-09-10 15:05:00,52.66,52.7,52.62,52.66,20700.0,45.7576,45.7923,45.7228,45.7576,20700.0
2009-09-10 15:10:00,52.66,52.69,52.6,52.68,10200.0,45.7576,45.7837,45.7055,45.775,10200.0
2009-09-10 15:15:00,52.66,52.71,52.61,52.67,16100.0,45.7576,45.801,45.7141,45.7663,16100.0
2009-09-10 15:20:00,52.67,52.77,52.66,52.77,17400.0,45.7663,45.8532,45.7576,45.8532,17400.0
2009-09-10 15:25:00,52.78,52.83,52.72,52.82,12000.0,45.8619,45.9053,45.8097,45.8966,12000.0
2009-09-10 15:30:00,52.8,52.99,52.76,52.98,35000.0,45.8792,46.0443,45.8445,46.0356,35000.0
2009-09-10 15:35:00,52.95,52.99,52.89,52.94,25100.0,46.0096,46.0443,45.9574,46.0009,25100.0
2009-09-10 15:40:00,52.93,53.0,52.87,52.89,31700.0,45.9922,46.053,45.9401,45.9574,31700.0
2009-09-10 15:45:00,52.92,53.03,52.89,52.97,31900.0,45.9835,46.0791,45.9574,46.027,31900.0
2009-09-10 15:50:00,52.97,53.02,52.93,52.94,34000.0,46.027,46.0704,45.9922,46.0009,34000.0
2009-09-10 15:55:00,52.96,53.11,52.95,53.06,48300.0,46.0183,46.1486,46.0096,46.1052,48300.0
2009-09-11 09:30:00,52.91,53.38,52.5,53.36,14800.0,45.9748,46.3832,45.6186,46.3658,14800.0
2009-09-11 09:35:00,53.37,53.59,53.18,53.46,15300.0,46.3745,46.5657,46.2094,46.4527,15300.0
2009-09-11 09:40:00,53.53,53.71,53.51,53.71,20800.0,46.5136,46.67,46.4962,46.67,20800.0
2009-09-11 09:45:00,53.73,54.07,53.73,54.07,26700.0,46.6873,46.9828,46.6873,46.9828,26700.0
2009-09-11 09:50:00,54.04,54.1,53.92,54.1,29100.0,46.9567,47.0088,46.8524,47.0088,29100.0
2009-09-11 09:55:00,54.15,54.47,54.04,54.41,42400.0,47.0523,47.3303,46.9567,47.2782,42400.0
2009-09-11 10:00:00,54.41,54.59,54.31,54.4,46200.0,47.2782,47.4346,47.1913,47.2695,46200.0
2009-09-11 10:05:00,54.4,54.4,54.03,54.26,35700.0,47.2695,47.2695,46.948,47.1479,35700.0
2009-09-11 10:10:00,54.25,54.38,54.18,54.27,33200.0,47.1392,47.2521,47.0784,47.1566,33200.0
2009-09-11 10:15:00,54.27,54.33,54.14,54.25,16500.0,47.1566,47.2087,47.0436,47.1392,16500.0
2009-09-11 10:20:00,54.26,54.67,54.26,54.52,25400.0,47.1479,47.5041,47.1479,47.3738,25400.0
2009-09-11 10:25:00,54.5,54.57,54.35,54.54,26900.0,47.3564,47.4172,47.2261,47.3912,26900.0
2009-09-11 10:30:00,54.57,54.7,54.52,54.67,18700.0,47.4172,47.5302,47.3738,47.5041,18700.0
2009-09-11 10:35:00,54.64,54.97,54.64,54.93,40500.0,47.4781,47.7648,47.4781,47.73,40500.0
2009-09-11 10:40:00,54.92,55.05,54.89,54.91,58600.0,47.7214,47.8343,47.6953,47.7127,58600.0
2009-09-11 10:45:00,54.93,55.05,54.84,55.0,48200.0,47.73,47.8343,47.6518,47.7909,48200.0
2009-09-11 10:50:00,55.0,55.04,54.93,54.99,20900.0,47.7909,47.8256,47.73,47.7822,20900.0
2009-09-11 10:55:00,55.02,55.09,55.0,55.05,16900.0,47.8083,47.8691,47.7909,47.8343,16900.0
2009-09-11 11:00:00,55.05,55.14,55.0,55.06,13900.0,47.8343,47.9125,47.7909,47.843,13900.0
2009-09-11 11:05:00,55.1,55.43,55.1,55.3,38900.0,47.8778,48.1645,47.8778,48.0516,38900.0
2009-09-11 11:10:00,55.3,55.34,55.25,55.32,13100.0,48.0516,48.0863,48.0081,48.0689,13100.0
2009-09-11 11:15:00,55.31,55.39,55.29,55.35,37700.0,48.0602,48.1298,48.0429,48.095,37700.0
2009-09-11 11:20:00,55.38,55.38,55.29,55.34,35800.0,48.1211,48.1211,48.0429,48.0863,35800.0
2009-09-11 11:25:00,55.34,55.34,55.23,55.24,81400.0,48.0863,48.0863,47.9907,47.9994,81400.0
2009-09-11 11:30:00,55.24,55.25,54.91,54.99,52600.0,47.9994,48.0081,47.7127,47.7822,52600.0
2009-09-11 11:35:00,54.98,55.05,54.85,55.01,46700.0,47.7735,47.8343,47.6605,47.7996,46700.0
2009-09-11 11:40:00,54.98,54.99,54.69,54.69,43100.0,47.7735,47.7822,47.5215,47.5215,43100.0
2009-09-11 11:45:00,54.7,54.71,54.53,54.53,30600.0,47.5302,47.5389,47.3825,47.3825,30600.0
2009-09-11 11:50:00,54.51,54.57,54.44,54.57,15000.0,47.3651,47.4172,47.3043,47.4172,15000.0
2009-09-11 11:55:00,54.57,54.6,54.47,54.6,15500.0,47.4172,47.4433,47.3303,47.4433,15500.0
2009-09-11 12:00:00,54.59,54.69,54.58,54.65,13600.0,47.4346,47.5215,47.4259,47.4868,13600.0
2009-09-11 12:05:00,54.63,54.68,54.59,54.65,14400.0,47.4694,47.5128,47.4346,47.4868,14400.0
2009-09-11 12:10:00,54.65,54.75,54.64,54.73,12600.0,47.4868,47.5736,47.4781,47.5563,12600.0
2009-09-11 12:15:00,54.73,54.76,54.68,54.69,9200.0,47.5563,47.5823,47.5128,47.5215,9200.0
2009-09-11 12:20:00,54.69,54.69,54.58,54.58,24700.0,47.5215,47.5215,47.4259,47.4259,24700.0
2009-09-11 12:25:00,54.6,54.61,54.55,54.6,12700.0,47.4433,47.452,47.3999,47.4433,12700.0
2009-09-11 12:30:00,54.6,54.65,54.53,54.57,15800.0,47.4433,47.4868,47.3825,47.4172,15800.0
2009-09-11 12:35:00,54.53,54.68,54.46,54.56,33000.0,47.3825,47.5128,47.3217,47.4085,33000.0
2009-09-11 12:40:00,54.57,54.72,54.52,54.63,25300.0,47.4172,47.5476,47.3738,47.4694,25300.0
2009-09-11 12:45:00,54.65,54.7,54.58,54.62,12800.0,47.4868,47.5302,47.4259,47.4607,12800.0
2009-09-11 12:50:00,54.63,54.78,54.63,54.73,12500.0,47.4694,47.5997,47.4694,47.5563,12500.0
2009-09-11 12:55:00,54.72,54.92,54.72,54.85,13800.0,47.5476,47.7214,47.5476,47.6605,13800.0
2009-09-11 13:00:00,54.83,54.85,54.77,54.81,9600.0,47.6432,47.6605,47.591,47.6258,9600.0
2009-09-11 13:05:00,54.79,54.82,54.64,54.64,12000.0,47.6084,47.6345,47.4781,47.4781,12000.0
2009-09-11 13:10:00,54.67,54.67,54.55,54.55,9000.0,47.5041,47.5041,47.3999,47.3999,9000.0
2009-09-11 13:15:00,54.56,54.9,54.55,54.88,15700.0,47.4085,47.704,47.3999,47.6866,15700.0
2009-09-11 13:20:00,54.9,54.9,54.72,54.76,17700.0,47.704,47.704,47.5476,47.5823,17700.0
2009-09-11 13:25:00,54.79,54.88,54.77,54.88,11300.0,47.6084,47.6866,47.591,47.6866,11300.0
2009-09-11 13:30:00,54.89,54.9,54.82,54.88,12900.0,47.6953,47.704,47.6345,47.6866,12900.0
2009-09-11 13:35:00,54.89,54.92,54.84,54.86,17100.0,47.6953,47.7214,47.6518,47.6692,17100.0
2009-09-11 13:40:00,54.9,54.97,54.84,54.86,13000.0,47.704,47.7648,47.6518,47.6692,13000.0
2009-09-11 13:45:00,54.87,54.92,54.82,54.85,12500.0,47.6779,47.7214,47.6345,47.6605,12500.0
2009-09-11 13:50:00,54.84,54.88,54.8,54.81,22000.0,47.6518,47.6866,47.6171,47.6258,22000.0
2009-09-11 13:55:00,54.83,54.84,54.75,54.8,12500.0,47.6432,47.6518,47.5736,47.6171,12500.0
2009-09-11 14:00:00,54.8,54.9,54.72,54.89,24900.0,47.6171,47.704,47.5476,47.6953,24900.0
2009-09-11 14:05:00,54.89,54.89,54.73,54.88,21700.0,47.6953,47.6953,47.5563,47.6866,21700.0
2009-09-11 14:10:00,54.86,54.95,54.76,54.95,18100.0,47.6692,47.7474,47.5823,47.7474,18100.0
2009-09-11 14:15:00,54.94,54.98,54.91,54.92,13900.0,47.7387,47.7735,47.7127,47.7214,13900.0
2009-09-11 14:20:00,54.91,54.98,54.87,54.93,15900.0,47.7127,47.7735,47.6779,47.73,15900.0
2009-09-11 14:25:00,54.94,54.94,54.88,54.89,12800.0,47.7387,47.7387,47.6866,47.6953,12800.0
2009-09-11 14:30:00,54.88,54.99,54.85,54.97,12200.0,47.6866,47.7822,47.6605,47.7648,12200.0
2009-09-11 14:35:00,54.97,55.07,54.97,54.97,12400.0,47.7648,47.8517,47.7648,47.7648,12400.0
2009-09-11 14:40:00,54.97,54.99,54.9,54.91,17100.0,47.7648,47.7822,47.704,47.7127,17100.0
2009-09-11 14:45:00,54.9,55.01,54.9,54.99,18600.0,47.704,47.7996,47.704,47.7822,18600.0
2009-09-11 14:50:00,54.99,55.0,54.93,54.93,15600.0,47.7822,47.7909,47.73,47.73,15600.0
2009-09-11 14:55:00,54.94,54.98,54.83,54.92,17100.0,47.7387,47.7735,47.6432,47.7214,17100.0
2009-09-11 15:00:00,54.9,54.92,54.84,54.87,17700.0,47.704,47.7214,47.6518,47.6779,17700.0
2009-09-11 15:05:00,54.87,54.87,54.83,54.86,15200.0,47.6779,47.6779,47.6432,47.6692,15200.0
2009-09-11 15:10:00,54.83,54.89,54.79,54.89,28100.0,47.6432,47.6953,47.6084,47.6953,28100.0
2009-09-11 15:15:00,54.89,54.96,54.85,54.96,18200.0,47.6953,47.7561,47.6605,47.7561,18200.0
2009-09-11 15:20:00,54.97,55.18,54.93,55.18,28100.0,47.7648,47.9473,47.73,47.9473,28100.0
2009-09-11 15:25:00,55.18,55.28,55.1,55.26,26900.0,47.9473,48.0342,47.8778,48.0168,26900.0
2009-09-11 15:30:00,55.28,55.28,55.15,55.18,26200.0,48.0342,48.0342,47.9212,47.9473,26200.0
2009-09-11 15:35:00,55.2,55.24,55.14,55.24,26300.0,47.9647,47.9994,47.9125,47.9994,26300.0
2009-09-11 15:40:00,55.21,55.44,55.15,55.44,38500.0,47.9733,48.1732,47.9212,48.1732,38500.0
2009-09-11 15:45:00,55.44,55.49,55.31,55.46,34200.0,48.1732,48.2166,48.0602,48.1906,34200.0
2009-09-11 15:50:00,55.48,55.48,55.31,55.34,38600.0,48.208,48.208,48.0602,48.0863,38600.0
2009-09-11 15:55:00,55.35,55.38,55.16,55.17,61600.0,48.095,48.1211,47.9299,47.9386,61600.0
2009-09-14 09:30:00,54.85,54.85,54.37,54.74,17300.0,47.6605,47.6605,47.2435,47.565,17300.0
2009-09-14 09:35:00,54.69,54.69,54.03,54.34,20400.0,47.5215,47.5215,46.948,47.2174,20400.0
2009-09-14 09:40:00,54.2,54.41,54.14,54.26,15900.0,47.0957,47.2782,47.0436,47.1479,15900.0
2009-09-14 09:45:00,54.3,54.55,54.06,54.21,25800.0,47.1826,47.3999,46.9741,47.1044,25800.0
2009-09-14 09:50:00,54.21,54.4,54.1,54.32,10800.0,47.1044,47.2695,47.0088,47.2,10800.0
2009-09-14 09:55:00,54.34,54.57,54.34,54.5,12100.0,47.2174,47.4172,47.2174,47.3564,12100.0
2009-09-14 10:00:00,54.5,54.67,54.35,54.42,38100.0,47.3564,47.5041,47.2261,47.2869,38100.0
2009-09-14 10:05:00,54.4,54.61,54.4,54.61,12000.0,47.2695,47.452,47.2695,47.452,12000.0
2009-09-14 10:10:00,54.62,54.66,54.43,54.56,17600.0,47.4607,47.4954,47.2956,47.4085,17600.0
2009-09-14 10:15:00,54.54,54.79,54.41,54.42,32100.0,47.3912,47.6084,47.2782,47.2869,32100.0
2009-09-14 10:20:00,54.41,54.55,54.41,54.53,9100.0,47.2782,47.3999,47.2782,47.3825,9100.0
2009-09-14 10:25:00,54.51,54.58,54.45,54.48,15700.0,47.3651,47.4259,47.313,47.339,15700.0
2009-09-14 10:30:00,54.46,54.51,54.42,54.48,5500.0,47.3217,47.3651,47.2869,47.339,5500.0
2009-09-14 10:35:00,54.49,54.52,54.29,54.42,14600.0,47.3477,47.3738,47.1739,47.2869,14600.0
2009-09-14 10:40:00,54.43,54.6,54.39,54.55,23500.0,47.2956,47.4433,47.2608,47.3999,23500.0
2009-09-14 10:45:00,54.57,54.83,54.57,54.78,5200.0,47.4172,47.6432,47.4172,47.5997,5200.0
2009-09-14 10:50:00,54.73,54.89,54.6,54.8,24100.0,47.5563,47.6953,47.4433,47.6171,24100.0
2009-09-14 10:55:00,54.83,54.87,54.77,54.8,4800.0,47.6432,47.6779,47.591,47.6171,4800.0
2009-09-14 11:00:00,54.83,54.84,54.72,54.79,4900.0,47.6432,47.6518,47.5476,47.6084,4900.0
2009-09-14 11:05:00,54.81,54.84,54.72,54.8,9600.0,47.6258,47.6518,47.5476,47.6171,9600.0
2009-09-14 11:10:00,54.78,54.81,54.69,54.73,14400.0,47.5997,47.6258,47.5215,47.5563,14400.0
2009-09-14 11:15:00,54.72,54.83,54.72,54.81,15400.0,47.5476,47.6432,47.5476,47.6258,15400.0
2009-09-14 11:20:00,54.82,55.0,54.78,54.79,15800.0,47.6345,47.7909,47.5997,47.6084,15800.0
2009-09-14 11:25:00,54.78,54.89,54.7,54.86,12800.0,47.5997,47.6953,47.5302,47.6692,12800.0
2009-09-14 11:30:00,54.86,54.88,54.71,54.74,19200.0,47.6692,47.6866,47.5389,47.565,19200.0
2009-09-14 11:35:00,54.74,54.75,54.63,54.66,5800.0,47.565,47.5736,47.4694,47.4954,5800.0
2009-09-14 11:40:00,54.63,54.63,54.47,54.49,6000.0,47.4694,47.4694,47.3303,47.3477,6000.0
2009-09-14 11:45:00,54.49,54.57,54.4,54.41,7000.0,47.3477,47.4172,47.2695,47.2782,7000.0
2009-09-14 11:50:00,54.42,54.47,54.3,54.43,7500.0,47.2869,47.3303,47.1826,47.2956,7500.0
2009-09-14 11:55:00,54.45,54.48,54.31,54.35,18600.0,47.313,47.339,47.1913,47.2261,18600.0
2009-09-14 12:00:00,54.36,54.49,54.3,54.35,7700.0,47.2348,47.3477,47.1826,47.2261,7700.0
2009-09-14 12:05:00,54.38,54.48,54.36,54.41,9700.0,47.2521,47.339,47.2348,47.2782,9700.0
2009-09-14 12:10:00,54.41,54.45,54.31,54.45,5800.0,47.2782,47.313,47.1913,47.313,5800.0
2009-09-14 12:15:00,54.42,54.49,54.39,54.42,8200.0,47.2869,47.3477,47.2608,47.2869,8200.0
2009-09-14 12:20:00,54.44,54.48,54.43,54.46,4200.0,47.3043,47.339,47.2956,47.3217,4200.0
2009-09-14 12:25:00,54.45,54.48,54.36,54.36,5000.0,47.313,47.339,47.2348,47.2348,5000.0
2009-09-14 12:30:00,54.36,54.44,54.25,54.43,11500.0,47.2348,47.3043,47.1392,47.2956,11500.0
2009-09-14 12:35:00,54.47,54.47,54.39,54.39,7400.0,47.3303,47.3303,47.2608,47.2608,7400.0
2009-09-14 12:40:00,54.42,54.46,54.41,54.46,4000.0,47.2869,47.3217,47.2782,47.3217,4000.0
2009-09-14 12:45:00,54.45,54.46,54.31,54.38,18000.0,47.313,47.3217,47.1913,47.2521,18000.0
2009-09-14 12:50:00,54.36,54.36,54.26,54.36,17900.0,47.2348,47.2348,47.1479,47.2348,17900.0
2009-09-14 12:55:00,54.38,54.38,54.24,54.35,12200.0,47.2521,47.2521,47.1305,47.2261,12200.0
2009-09-14 13:00:00,54.36,54.36,54.19,54.22,15000.0,47.2348,47.2348,47.087,47.1131,15000.0
2009-09-14 13:05:00,54.25,54.3,54.14,54.2,11800.0,47.1392,47.1826,47.0436,47.0957,11800.0
2009-09-14 13:10:00,54.21,54.31,54.21,54.28,4500.0,47.1044,47.1913,47.1044,47.1652,4500.0
2009-09-14 13:15:00,54.26,54.31,54.26,54.29,3200.0,47.1479,47.1913,47.1479,47.1739,3200.0
2009-09-14 13:20:00,54.29,54.37,54.28,54.37,5100.0,47.1739,47.2435,47.1652,47.2435,5100.0
2009-09-14 13:25:00,54.36,54.51,54.36,54.51,7600.0,47.2348,47.3651,47.2348,47.3651,7600.0
2009-09-14 13:30:00,54.48,54.52,54.44,54.51,6300.0,47.339,47.3738,47.3043,47.3651,6300.0
2009-09-14 13:35:00,54.51,54.54,54.45,54.47,11100.0,47.3651,47.3912,47.313,47.3303,11100.0
2009-09-14 13:40:00,54.49,54.5,54.4,54.43,7100.0,47.3477,47.3564,47.2695,47.2956,7100.0
2009-09-14 13:45:00,54.41,54.51,54.4,54.48,5200.0,47.2782,47.3651,47.2695,47.339,5200.0
2009-09-14 13:50:00,54.45,54.48,54.39,54.43,9900.0,47.313,47.339,47.2608,47.2956,9900.0
2009-09-14 13:55:00,54.41,54.5,54.39,54.48,8300.0,47.2782,47.3564,47.2608,47.339,8300.0
2009-09-14 14:00:00,54.47,54.47,54.33,54.4,8000.0,47.3303,47.3303,47.2087,47.2695,8000.0
2009-09-14 14:05:00,54.4,54.43,54.3,54.31,5900.0,47.2695,47.2956,47.1826,47.1913,5900.0
2009-09-14 14:10:00,54.33,54.45,54.32,54.34,8900.0,47.2087,47.313,47.2,47.2174,8900.0
2009-09-14 14:15:00,54.33,54.41,54.33,54.35,8000.0,47.2087,47.2782,47.2087,47.2261,8000.0
2009-09-14 14:20:00,54.35,54.44,54.33,54.33,11100.0,47.2261,47.3043,47.2087,47.2087,11100.0
2009-09-14 14:25:00,54.33,54.62,54.31,54.62,18200.0,47.2087,47.4607,47.1913,47.4607,18200.0
2009-09-14 14:30:00,54.62,54.73,54.53,54.55,8700.0,47.4607,47.5563,47.3825,47.3999,8700.0
2009-09-14 14:35:00,54.58,54.6,54.53,54.58,4100.0,47.4259,47.4433,47.3825,47.4259,4100.0
2009-09-14 14:40:00,54.58,54.59,54.51,54.51,4300.0,47.4259,47.4346,47.3651,47.3651,4300.0
2009-09-14 14:45:00,54.54,54.54,54.45,54.51,8000.0,47.3912,47.3912,47.313,47.3651,8000.0
2009-09-14 14:50:00,54.51,54.51,54.41,54.42,12500.0,47.3651,47.3651,47.2782,47.2869,12500.0
2009-09-14 14:55:00,54.45,54.59,54.41,54.49,22200.0,47.313,47.4346,47.2782,47.3477,22200.0
2009-09-14 15:00:00,54.48,54.58,54.44,54.44,15500.0,47.339,47.4259,47.3043,47.3043,15500.0
2009-09-14 15:05:00,54.43,54.51,54.4,54.48,11400.0,47.2956,47.3651,47.2695,47.339,11400.0
2009-09-14 15:10:00,54.48,54.5,54.4,54.41,5900.0,47.339,47.3564,47.2695,47.2782,5900.0
2009-09-14 15:15:00,54.41,54.48,54.4,54.45,6900.0,47.2782,47.339,47.2695,47.313,6900.0
2009-09-14 15:20:00,54.45,54.49,54.4,54.45,14100.0,47.313,47.3477,47.2695,47.313,14100.0
2009-09-14 15:25:00,54.44,54.44,54.39,54.44,13400.0,47.3043,47.3043,47.2608,47.3043,13400.0
2009-09-14 15:30:00,54.43,54.55,54.41,54.55,15500.0,47.2956,47.3999,47.2782,47.3999,15500.0
2009-09-14 15:35:00,54.54,54.63,54.52,54.63,23900.0,47.3912,47.4694,47.3738,47.4694,23900.0
2009-09-14 15:40:00,54.63,54.69,54.53,54.64,32400.0,47.4694,47.5215,47.3825,47.4781,32400.0
2009-09-14 15:45:00,54.63,54.77,54.6,54.74,25600.0,47.4694,47.591,47.4433,47.565,25600.0
2009-09-14 15:50:00,54.77,54.88,54.76,54.86,34400.0,47.591,47.6866,47.5823,47.6692,34400.0
2009-09-14 15:55:00,54.83,54.85,54.76,54.79,37100.0,47.6432,47.6605,47.5823,47.6084,37100.0
2009-09-15 09:30:00,54.72,55.34,54.52,55.28,17200.0,47.5476,48.0863,47.3738,48.0342,17200.0
2009-09-15 09:35:00,55.3,55.45,55.15,55.17,8500.0,48.0516,48.1819,47.9212,47.9386,8500.0
2009-09-15 09:40:00,55.16,55.42,55.14,55.36,19900.0,47.9299,48.1558,47.9125,48.1037,19900.0
2009-09-15 09:45:00,55.42,55.54,55.24,55.24,11600.0,48.1558,48.2601,47.9994,47.9994,11600.0
2009-09-15 09:50:00,55.24,55.26,55.02,55.19,14200.0,47.9994,48.0168,47.8083,47.956,14200.0
2009-09-15 09:55:00,55.18,55.44,54.97,55.44,18600.0,47.9473,48.1732,47.7648,48.1732,18600.0
2009-09-15 10:00:00,55.42,55.45,55.07,55.36,16300.0,48.1558,48.1819,47.8517,48.1037,16300.0
2009-09-15 10:05:00,55.3,55.55,55.27,55.54,14800.0,48.0516,48.2688,48.0255,48.2601,14800.0
2009-09-15 10:10:00,55.54,55.54,55.12,55.22,15800.0,48.2601,48.2601,47.8951,47.982,15800.0
2009-09-15 10:15:00,55.2,55.29,54.92,55.28,14200.0,47.9647,48.0429,47.7214,48.0342,14200.0
2009-09-15 10:20:00,55.22,55.52,55.22,55.5,8500.0,47.982,48.2427,47.982,48.2253,8500.0
2009-09-15 10:25:00,55.45,55.85,55.45,55.85,13700.0,48.1819,48.5295,48.1819,48.5295,13700.0
2009-09-15 10:30:00,55.85,55.96,55.79,55.85,15500.0,48.5295,48.625,48.4773,48.5295,15500.0
2009-09-15 10:35:00,55.85,55.98,55.82,55.82,20400.0,48.5295,48.6424,48.5034,48.5034,20400.0
2009-09-15 10:40:00,55.82,55.88,55.76,55.76,5100.0,48.5034,48.5555,48.4513,48.4513,5100.0
2009-09-15 10:45:00,55.74,55.88,55.69,55.85,22400.0,48.4339,48.5555,48.3904,48.5295,22400.0
2009-09-15 10:50:00,55.86,55.93,55.78,55.78,6800.0,48.5381,48.599,48.4686,48.4686,6800.0
2009-09-15 10:55:00,55.83,56.13,55.82,56.08,8500.0,48.5121,48.7728,48.5034,48.7293,8500.0
2009-09-15 11:00:00,56.08,56.13,55.78,55.81,11600.0,48.7293,48.7728,48.4686,48.4947,11600.0
2009-09-15 11:05:00,55.77,55.83,55.68,55.83,5100.0,48.4599,48.5121,48.3817,48.5121,5100.0
2009-09-15 11:10:00,55.85,55.92,55.78,55.78,1700.0,48.5295,48.5903,48.4686,48.4686,1700.0
2009-09-15 11:15:00,55.77,55.77,55.61,55.77,9900.0,48.4599,48.4599,48.3209,48.4599,9900.0
2009-09-15 11:20:00,55.72,55.81,55.69,55.73,3300.0,48.4165,48.4947,48.3904,48.4252,3300.0
2009-09-15 11:25:00,55.66,55.73,55.64,55.73,1400.0,48.3644,48.4252,48.347,48.4252,1400.0
2009-09-15 11:30:00,55.66,55.66,55.56,55.59,7400.0,48.3644,48.3644,48.2775,48.3035,7400.0
2009-09-15 11:35:00,55.6,55.96,55.6,55.9,17400.0,48.3122,48.625,48.3122,48.5729,17400.0
2009-09-15 11:40:00,55.97,56.0,55.89,55.94,7000.0,48.6337,48.6598,48.5642,48.6077,7000.0
2009-09-15 11:45:00,55.95,56.03,55.9,56.03,21600.0,48.6164,48.6859,48.5729,48.6859,21600.0
2009-09-15 11:50:00,56.04,56.04,55.98,56.02,1900.0,48.6946,48.6946,48.6424,48.6772,1900.0
2009-09-15 11:55:00,56.02,56.11,55.98,56.1,8100.0,48.6772,48.7554,48.6424,48.7467,8100.0
2009-09-15 12:00:00,56.08,56.1,55.98,56.1,5900.0,48.7293,48.7467,48.6424,48.7467,5900.0
2009-09-15 12:05:00,56.09,56.17,55.97,56.17,9600.0,48.738,48.8075,48.6337,48.8075,9600.0
2009-09-15 12:10:00,56.17,56.24,56.13,56.15,5600.0,48.8075,48.8683,48.7728,48.7901,5600.0
2009-09-15 12:15:00,56.17,56.22,56.12,56.12,3600.0,48.8075,48.851,48.7641,48.7641,3600.0
2009-09-15 12:20:00,56.11,56.22,56.07,56.19,4400.0,48.7554,48.851,48.7206,48.8249,4400.0
2009-09-15 12:25:00,56.2,56.2,56.08,56.13,9500.0,48.8336,48.8336,48.7293,48.7728,9500.0
2009-09-15 12:30:00,56.1,56.13,56.02,56.08,14900.0,48.7467,48.7728,48.6772,48.7293,14900.0
2009-09-15 12:35:00,56.08,56.08,55.91,55.91,16000.0,48.7293,48.7293,48.5816,48.5816,16000.0
2009-09-15 12:40:00,55.94,56.1,55.94,56.06,6600.0,48.6077,48.7467,48.6077,48.7119,6600.0
2009-09-15 12:45:00,56.09,56.16,56.09,56.15,2800.0,48.738,48.7988,48.738,48.7901,2800.0
2009-09-15 12:50:00,56.15,56.26,56.11,56.22,5300.0,48.7901,48.8857,48.7554,48.851,5300.0
2009-09-15 12:55:00,56.23,56.29,56.14,56.23,6100.0,48.8597,48.9118,48.7814,48.8597,6100.0
2009-09-15 13:00:00,56.23,56.25,56.16,56.2,3200.0,48.8597,48.877,48.7988,48.8336,3200.0
2009-09-15 13:05:00,56.19,56.21,56.1,56.11,24200.0,48.8249,48.8423,48.7467,48.7554,24200.0
2009-09-15 13:10:00,56.11,56.27,56.1,56.12,33000.0,48.7554,48.8944,48.7467,48.7641,33000.0
2009-09-15 13:15:00,56.12,56.27,56.04,56.24,12600.0,48.7641,48.8944,48.6946,48.8683,12600.0
2009-09-15 13:20:00,56.19,56.3,56.17,56.29,39200.0,48.8249,48.9205,48.8075,48.9118,39200.0
2009-09-15 13:25:00,56.3,56.34,56.25,56.25,24100.0,48.9205,48.9552,48.877,48.877,24100.0
2009-09-15 13:30:00,56.3,56.33,56.22,56.28,18900.0,48.9205,48.9465,48.851,48.9031,18900.0
2009-09-15 13:35:00,56.25,56.31,56.21,56.29,20800.0,48.877,48.9292,48.8423,48.9118,20800.0
2009-09-15 13:40:00,56.27,56.33,56.26,56.31,11200.0,48.8944,48.9465,48.8857,48.9292,11200.0
2009-09-15 13:45:00,56.3,56.3,56.23,56.23,2900.0,48.9205,48.9205,48.8597,48.8597,2900.0
2009-09-15 13:50:00,56.29,56.34,56.26,56.32,4500.0,48.9118,48.9552,48.8857,48.9379,4500.0
2009-09-15 13:55:00,56.34,56.49,56.32,56.41,11900.0,48.9552,49.0856,48.9379,49.0161,11900.0
2009-09-15 14:00:00,56.39,56.47,56.32,56.34,27900.0,48.9987,49.0682,48.9379,48.9552,27900.0
2009-09-15 14:05:00,56.3,56.3,56.19,56.19,34100.0,48.9205,48.9205,48.8249,48.8249,34100.0
2009-09-15 14:10:00,56.21,56.27,56.18,56.22,32700.0,48.8423,48.8944,48.8162,48.851,32700.0
2009-09-15 14:15:00,56.23,56.37,56.18,56.37,32900.0,48.8597,48.9813,48.8162,48.9813,32900.0
2009-09-15 14:20:00,56.39,56.47,56.31,56.32,29400.0,48.9987,49.0682,48.9292,48.9379,29400.0
2009-09-15 14:25:00,56.3,56.43,56.25,56.39,16100.0,48.9205,49.0334,48.877,48.9987,16100.0
2009-09-15 14:30:00,56.41,56.45,56.31,56.4,12700.0,49.0161,49.0508,48.9292,49.0074,12700.0
2009-09-15 14:35:00,56.4,56.4,56.13,56.15,7100.0,49.0074,49.0074,48.7728,48.7901,7100.0
2009-09-15 14:40:00,56.15,56.22,56.1,56.11,8900.0,48.7901,48.851,48.7467,48.7554,8900.0
2009-09-15 14:45:00,56.13,56.13,55.99,56.06,18600.0,48.7728,48.7728,48.6511,48.7119,18600.0
2009-09-15 14:50:00,56.03,56.08,56.01,56.02,10500.0,48.6859,48.7293,48.6685,48.6772,10500.0
2009-09-15 14:55:00,56.02,56.17,56.02,56.13,8200.0,48.6772,48.8075,48.6772,48.7728,8200.0
2009-09-15 15:00:00,56.14,56.19,56.08,56.13,17200.0,48.7814,48.8249,48.7293,48.7728,17200.0
2009-09-15 15:05:00,56.14,56.19,56.1,56.19,12700.0,48.7814,48.8249,48.7467,48.8249,12700.0
2009-09-15 15:10:00,56.17,56.28,56.17,56.27,8700.0,48.8075,48.9031,48.8075,48.8944,8700.0
2009-09-15 15:15:00,56.31,56.32,56.24,56.31,6100.0,48.9292,48.9379,48.8683,48.9292,6100.0
2009-09-15 15:20:00,56.32,56.47,56.29,56.43,16400.0,48.9379,49.0682,48.9118,49.0334,16400.0
2009-09-15 15:25:00,56.43,56.45,56.35,56.42,11100.0,49.0334,49.0508,48.9639,49.0247,11100.0
2009-09-15 15:30:00,56.44,56.45,56.29,56.29,17700.0,49.0421,49.0508,48.9118,48.9118,17700.0
2009-09-15 15:35:00,56.3,56.35,56.27,56.31,10800.0,48.9205,48.9639,48.8944,48.9292,10800.0
2009-09-15 15:40:00,56.3,56.33,56.18,56.24,37900.0,48.9205,48.9465,48.8162,48.8683,37900.0
2009-09-15 15:45:00,56.24,56.32,56.2,56.26,32000.0,48.8683,48.9379,48.8336,48.8857,32000.0
2009-09-15 15:50:00,56.28,56.36,56.26,56.29,26500.0,48.9031,48.9726,48.8857,48.9118,26500.0
2009-09-15 15:55:00,56.28,56.36,56.27,56.33,63300.0,48.9031,48.9726,48.8944,48.9465,63300.0
2009-09-16 09:30:00,56.56,56.56,56.2,56.29,36300.0,49.1464,49.1464,48.8336,48.9118,36300.0
2009-09-16 09:35:00,56.24,56.33,56.06,56.15,30100.0,48.8683,48.9465,48.7119,48.7901,30100.0
2009-09-16 09:40:00,56.15,56.34,56.03,56.25,62900.0,48.7901,48.9552,48.6859,48.877,62900.0
2009-09-16 09:45:00,56.24,56.31,56.1,56.2,49900.0,48.8683,48.9292,48.7467,48.8336,49900.0
2009-09-16 09:50:00,56.19,56.34,56.11,56.13,44700.0,48.8249,48.9552,48.7554,48.7728,44700.0
2009-09-16 09:55:00,56.16,56.49,56.16,56.24,66300.0,48.7988,49.0856,48.7988,48.8683,66300.0
2009-09-16 10:00:00,56.26,56.52,56.26,56.46,76700.0,48.8857,49.1116,48.8857,49.0595,76700.0
2009-09-16 10:05:00,56.48,56.59,56.47,56.57,84800.0,49.0769,49.1725,49.0682,49.1551,84800.0
2009-09-16 10:10:00,56.58,56.69,56.57,56.69,142500.0,49.1638,49.2594,49.1551,49.2594,142500.0
2009-09-16 10:15:00,56.68,56.75,56.62,56.69,78200.0,49.2507,49.3115,49.1985,49.2594,78200.0
2009-09-16 10:20:00,56.69,56.72,56.4,56.49,18900.0,49.2594,49.2854,49.0074,49.0856,18900.0
2009-09-16 10:25:00,56.49,56.68,56.41,56.63,13200.0,49.0856,49.2507,49.0161,49.2072,13200.0
2009-09-16 10:30:00,56.68,56.73,56.66,56.68,22800.0,49.2507,49.2941,49.2333,49.2507,22800.0
2009-09-16 10:35:00,56.68,56.74,56.67,56.73,22000.0,49.2507,49.3028,49.242,49.2941,22000.0
2009-09-16 10:40:00,56.72,56.78,56.68,56.76,33400.0,49.2854,49.3376,49.2507,49.3202,33400.0
2009-09-16 10:45:00,56.76,56.84,56.74,56.81,68800.0,49.3202,49.3897,49.3028,49.3636,68800.0
2009-09-16 10:50:00,56.81,56.89,56.81,56.87,62200.0,49.3636,49.4331,49.3636,49.4158,62200.0
2009-09-16 10:55:00,56.86,56.87,56.81,56.83,15000.0,49.4071,49.4158,49.3636,49.381,15000.0
2009-09-16 11:00:00,56.84,57.16,56.84,57.12,110100.0,49.3897,49.6678,49.3897,49.633,110100.0
2009-09-16 11:05:00,57.13,57.63,57.13,57.45,198900.0,49.6417,50.0761,49.6417,49.9197,198900.0
2009-09-16 11:10:00,57.48,57.82,57.44,57.66,35600.0,49.9458,50.2412,49.9111,50.1022,35600.0
2009-09-16 11:15:00,57.66,57.96,57.66,57.96,49000.0,50.1022,50.3629,50.1022,50.3629,49000.0
2009-09-16 11:20:00,57.96,58.36,57.8,58.33,151000.0,50.3629,50.7105,50.2239,50.6844,151000.0
2009-09-16 11:25:00,58.35,58.59,58.18,58.18,115800.0,50.7018,50.9103,50.5541,50.5541,115800.0
2009-09-16 11:30:00,58.18,58.44,58.17,58.41,29200.0,50.5541,50.78,50.5454,50.7539,29200.0
2009-09-16 11:35:00,58.44,59.13,58.44,59.12,161200.0,50.78,51.3795,50.78,51.3708,161200.0
2009-09-16 11:40:00,59.12,59.26,58.82,58.95,53400.0,51.3708,51.4925,51.1102,51.2231,53400.0
2009-09-16 11:45:00,58.99,59.09,58.66,58.67,30300.0,51.2579,51.3448,50.9711,50.9798,30300.0
2009-09-16 11:50:00,58.66,58.81,58.63,58.74,36700.0,50.9711,51.1015,50.9451,51.0407,36700.0
2009-09-16 11:55:00,58.74,59.09,58.72,59.03,23100.0,51.0407,51.3448,51.0233,51.2926,23100.0
2009-09-16 12:00:00,58.99,59.45,58.99,59.37,21100.0,51.2579,51.6576,51.2579,51.5881,21100.0
2009-09-16 12:05:00,59.42,59.68,59.32,59.58,49400.0,51.6315,51.8574,51.5446,51.7706,49400.0
2009-09-16 12:10:00,59.55,59.9,59.4,59.89,42900.0,51.7445,52.0486,51.6141,52.0399,42900.0
2009-09-16 12:15:00,59.89,59.96,59.79,59.89,33800.0,52.0399,52.1007,51.953,52.0399,33800.0
2009-09-16 12:20:00,59.93,59.96,59.77,59.84,18300.0,52.0747,52.1007,51.9356,51.9965,18300.0
2009-09-16 12:25:00,59.9,59.93,59.74,59.78,26900.0,52.0486,52.0747,51.9096,51.9443,26900.0
2009-09-16 12:30:00,59.8,60.12,59.71,59.86,86900.0,51.9617,52.2398,51.8835,52.0138,86900.0
2009-09-16 12:35:00,59.9,59.95,59.78,59.92,46500.0,52.0486,52.0921,51.9443,52.066,46500.0
2009-09-16 12:40:00,59.93,60.07,59.88,59.96,32600.0,52.0747,52.1963,52.0312,52.1007,32600.0
2009-09-16 12:45:00,59.98,60.25,59.98,60.19,30200.0,52.1181,52.3527,52.1181,52.3006,30200.0
2009-09-16 12:50:00,60.19,60.2,60.08,60.19,18800.0,52.3006,52.3093,52.205,52.3006,18800.0
2009-09-16 12:55:00,60.2,60.2,59.84,59.94,24100.0,52.3093,52.3093,51.9965,52.0834,24100.0
2009-09-16 13:00:00,59.95,60.31,59.94,60.26,29600.0,52.0921,52.4049,52.0834,52.3614,29600.0
2009-09-16 13:05:00,60.25,60.34,60.16,60.16,18400.0,52.3527,52.4309,52.2745,52.2745,18400.0
2009-09-16 13:10:00,60.21,60.21,59.96,60.06,30000.0,52.318,52.318,52.1007,52.1876,30000.0
2009-09-16 13:15:00,60.0,60.2,60.0,60.09,11000.0,52.1355,52.3093,52.1355,52.2137,11000.0
2009-09-16 13:20:00,60.09,60.35,60.09,60.31,37200.0,52.2137,52.4396,52.2137,52.4049,37200.0
2009-09-16 13:25:00,60.3,60.39,60.26,60.35,13100.0,52.3962,52.4744,52.3614,52.4396,13100.0
2009-09-16 13:30:00,60.3,60.35,60.23,60.31,8900.0,52.3962,52.4396,52.3354,52.4049,8900.0
2009-09-16 13:35:00,60.27,60.34,60.2,60.33,23100.0,52.3701,52.4309,52.3093,52.4222,23100.0
2009-09-16 13:40:00,60.28,60.45,60.26,60.42,18800.0,52.3788,52.5265,52.3614,52.5004,18800.0
2009-09-16 13:45:00,60.37,60.44,60.14,60.21,38300.0,52.457,52.5178,52.2571,52.318,38300.0
2009-09-16 13:50:00,60.21,60.59,60.21,60.42,50900.0,52.318,52.6482,52.318,52.5004,50900.0
2009-09-16 13:55:00,60.39,60.4,60.07,60.13,42800.0,52.4744,52.4831,52.1963,52.2485,42800.0
2009-09-16 14:00:00,60.13,60.22,60.11,60.14,31000.0,52.2485,52.3267,52.2311,52.2571,31000.0
2009-09-16 14:05:00,60.13,60.13,59.92,59.94,53800.0,52.2485,52.2485,52.066,52.0834,53800.0
2009-09-16 14:10:00,59.95,60.17,59.86,60.0,47600.0,52.0921,52.2832,52.0138,52.1355,47600.0
2009-09-16 14:15:00,59.98,60.22,59.98,60.06,21500.0,52.1181,52.3267,52.1181,52.1876,21500.0
2009-09-16 14:20:00,60.11,60.33,60.08,60.32,21700.0,52.2311,52.4222,52.205,52.4136,21700.0
2009-09-16 14:25:00,60.29,60.44,60.24,60.43,22600.0,52.3875,52.5178,52.344,52.5091,22600.0
2009-09-16 14:30:00,60.44,60.5,60.31,60.38,27000.0,52.5178,52.57,52.4049,52.4657,27000.0
2009-09-16 14:35:00,60.4,60.45,60.22,60.22,23300.0,52.4831,52.5265,52.3267,52.3267,23300.0
2009-09-16 14:40:00,60.22,60.24,60.03,60.11,36100.0,52.3267,52.344,52.1616,52.2311,36100.0
2009-09-16 14:45:00,60.16,60.25,60.06,60.13,30800.0,52.2745,52.3527,52.1876,52.2485,30800.0
2009-09-16 14:50:00,60.12,60.2,59.94,59.97,17900.0,52.2398,52.3093,52.0834,52.1094,17900.0
2009-09-16 14:55:00,59.92,60.04,59.87,60.02,31600.0,52.066,52.1703,52.0225,52.1529,31600.0
2009-09-16 15:00:00,60.03,60.14,59.99,60.05,54100.0,52.1616,52.2571,52.1268,52.1789,54100.0
2009-09-16 15:05:00,60.05,60.12,60.0,60.1,18200.0,52.1789,52.2398,52.1355,52.2224,18200.0
2009-09-16 15:10:00,60.07,60.31,60.06,60.26,27500.0,52.1963,52.4049,52.1876,52.3614,27500.0
2009-09-16 15:15:00,60.26,60.38,60.2,60.28,14400.0,52.3614,52.4657,52.3093,52.3788,14400.0
2009-09-16 15:20:00,60.28,60.38,60.21,60.28,33000.0,52.3788,52.4657,52.318,52.3788,33000.0
2009-09-16 15:25:00,60.27,60.31,60.16,60.19,24400.0,52.3701,52.4049,52.2745,52.3006,24400.0
2009-09-16 15:30:00,60.17,60.4,60.13,60.31,44200.0,52.2832,52.4831,52.2485,52.4049,44200.0
2009-09-16 15:35:00,60.31,60.33,60.2,60.24,20300.0,52.4049,52.4222,52.3093,52.344,20300.0
2009-09-16 15:40:00,60.23,60.55,60.23,60.49,123600.0,52.3354,52.6134,52.3354,52.5613,123600.0
2009-09-16 15:45:00,60.5,60.57,60.46,60.46,33300.0,52.57,52.6308,52.5352,52.5352,33300.0
2009-09-16 15:50:00,60.45,60.61,60.4,60.59,62400.0,52.5265,52.6655,52.4831,52.6482,62400.0
2009-09-16 15:55:00,60.58,60.66,60.51,60.6,73300.0,52.6395,52.709,52.5787,52.6569,73300.0
2009-09-17 09:30:00,60.43,60.69,60.06,60.61,46000.0,52.5091,52.7351,52.1876,52.6655,46000.0
2009-09-17 09:35:00,60.61,61.02,60.38,60.95,29500.0,52.6655,53.0218,52.4657,52.961,29500.0
2009-09-17 09:40:00,60.87,60.92,60.7,60.91,39700.0,52.8915,52.9349,52.7437,52.9262,39700.0
2009-09-17 09:45:00,60.91,61.7,60.9,61.6,58500.0,52.9262,53.6127,52.9175,53.5258,58500.0
2009-09-17 09:50:00,61.61,61.73,61.36,61.66,26000.0,53.5345,53.6387,53.3172,53.5779,26000.0
2009-09-17 09:55:00,61.67,61.72,61.37,61.42,19800.0,53.5866,53.6301,53.3259,53.3694,19800.0
2009-09-17 10:00:00,61.53,61.88,61.35,61.4,28500.0,53.465,53.7691,53.3085,53.352,28500.0
2009-09-17 10:05:00,61.44,61.82,61.39,61.62,18600.0,53.3868,53.7169,53.3433,53.5432,18600.0
2009-09-17 10:10:00,61.68,61.82,61.53,61.78,18300.0,53.5953,53.7169,53.465,53.6822,18300.0
2009-09-17 10:15:00,61.7,61.99,61.68,61.95,36000.0,53.6127,53.8647,53.5953,53.8299,36000.0
2009-09-17 10:20:00,61.93,61.98,61.68,61.68,35400.0,53.8125,53.856,53.5953,53.5953,35400.0
2009-09-17 10:25:00,61.68,61.71,61.41,61.5,35900.0,53.5953,53.6214,53.3607,53.4389,35900.0
2009-09-17 10:30:00,61.53,61.54,61.03,61.2,67800.0,53.465,53.4736,53.0305,53.1782,67800.0
2009-09-17 10:35:00,61.2,61.25,61.14,61.2,26200.0,53.1782,53.2217,53.1261,53.1782,26200.0
2009-09-17 10:40:00,61.2,61.37,61.14,61.32,19400.0,53.1782,53.3259,53.1261,53.2825,19400.0
2009-09-17 10:45:00,61.37,61.45,61.3,61.45,14400.0,53.3259,53.3954,53.2651,53.3954,14400.0
2009-09-17 10:50:00,61.4,61.56,61.34,61.56,14400.0,53.352,53.491,53.2999,53.491,14400.0
2009-09-17 10:55:00,61.59,61.62,61.37,61.62,21900.0,53.5171,53.5432,53.3259,53.5432,21900.0
2009-09-17 11:00:00,61.58,61.77,61.58,61.65,19400.0,53.5084,53.6735,53.5084,53.5692,19400.0
2009-09-17 11:05:00,61.65,61.65,61.31,61.4,14100.0,53.5692,53.5692,53.2738,53.352,14100.0
2009-09-17 11:10:00,61.43,61.62,61.4,61.57,14000.0,53.3781,53.5432,53.352,53.4997,14000.0
2009-09-17 11:15:00,61.57,61.57,61.47,61.57,15200.0,53.4997,53.4997,53.4128,53.4997,15200.0
2009-09-17 11:20:00,61.57,61.85,61.51,61.79,20500.0,53.4997,53.743,53.4476,53.6909,20500.0
2009-09-17 11:25:00,61.73,62.0,61.73,61.96,11900.0,53.6387,53.8733,53.6387,53.8386,11900.0
2009-09-17 11:30:00,62.0,62.0,61.83,61.86,12700.0,53.8733,53.8733,53.7256,53.7517,12700.0
2009-09-17 11:35:00,61.86,61.94,61.69,61.72,19100.0,53.7517,53.8212,53.604,53.6301,19100.0
2009-09-17 11:40:00,61.73,61.97,61.72,61.93,14600.0,53.6387,53.8473,53.6301,53.8125,14600.0
2009-09-17 11:45:00,61.94,61.97,61.56,61.57,13100.0,53.8212,53.8473,53.491,53.4997,13100.0
2009-09-17 11:50:00,61.52,61.57,61.26,61.36,17800.0,53.4563,53.4997,53.2303,53.3172,17800.0
2009-09-17 11:55:00,61.39,61.5,61.32,61.45,16600.0,53.3433,53.4389,53.2825,53.3954,16600.0
2009-09-17 12:00:00,61.44,61.45,61.2,61.2,10900.0,53.3868,53.3954,53.1782,53.1782,10900.0
2009-09-17 12:05:00,61.2,61.25,61.02,61.08,18600.0,53.1782,53.2217,53.0218,53.0739,18600.0
2009-09-17 12:10:00,61.04,61.04,60.72,60.81,36500.0,53.0392,53.0392,52.7611,52.8393,36500.0
2009-09-17 12:15:00,60.83,60.91,60.75,60.77,31000.0,52.8567,52.9262,52.7872,52.8046,31000.0
2009-09-17 12:20:00,60.76,60.98,60.67,60.91,43300.0,52.7959,52.987,52.7177,52.9262,43300.0
2009-09-17 12:25:00,60.98,61.34,60.83,61.28,39500.0,52.987,53.2999,52.8567,53.2477,39500.0
2009-09-17 12:30:00,61.28,61.3,61.23,61.24,18700.0,53.2477,53.2651,53.2043,53.213,18700.0
2009-09-17 12:35:00,61.24,61.24,61.07,61.11,38100.0,53.213,53.213,53.0652,53.1,38100.0
2009-09-17 12:40:00,61.11,61.18,60.95,61.03,30400.0,53.1,53.1608,52.961,53.0305,30400.0
2009-09-17 12:45:00,61.0,61.0,60.67,60.76,23300.0,53.0044,53.0044,52.7177,52.7959,23300.0
2009-09-17 12:50:00,60.76,60.94,60.69,60.86,34600.0,52.7959,52.9523,52.7351,52.8828,34600.0
2009-09-17 12:55:00,60.89,60.97,60.71,60.71,19400.0,52.9088,52.9784,52.7524,52.7524,19400.0
2009-09-17 13:00:00,60.7,61.16,60.7,60.98,15400.0,52.7437,53.1435,52.7437,52.987,15400.0
2009-09-17 13:05:00,60.97,60.98,60.76,60.82,12400.0,52.9784,52.987,52.7959,52.848,12400.0
2009-09-17 13:10:00,60.85,61.03,60.68,60.74,52100.0,52.8741,53.0305,52.7264,52.7785,52100.0
2009-09-17 13:15:00,60.7,60.72,60.46,60.49,22000.0,52.7437,52.7611,52.5352,52.5613,22000.0
2009-09-17 13:20:00,60.5,60.52,60.38,60.48,26300.0,52.57,52.5873,52.4657,52.5526,26300.0
2009-09-17 13:25:00,60.45,60.5,60.21,60.3,34500.0,52.5265,52.57,52.318,52.3962,34500.0
2009-09-17 13:30:00,60.3,60.3,60.13,60.3,23000.0,52.3962,52.3962,52.2485,52.3962,23000.0
2009-09-17 13:35:00,60.29,60.39,60.23,60.28,47900.0,52.3875,52.4744,52.3354,52.3788,47900.0
2009-09-17 13:40:00,60.3,60.52,60.22,60.38,38200.0,52.3962,52.5873,52.3267,52.4657,38200.0
2009-09-17 13:45:00,60.39,60.61,60.35,60.6,106900.0,52.4744,52.6655,52.4396,52.6569,106900.0
2009-09-17 13:50:00,60.6,60.63,60.53,60.55,23100.0,52.6569,52.6829,52.596,52.6134,23100.0
2009-09-17 13:55:00,60.5,60.75,60.47,60.72,25600.0,52.57,52.7872,52.5439,52.7611,25600.0
2009-09-17 14:00:00,60.69,60.72,60.47,60.51,26500.0,52.7351,52.7611,52.5439,52.5787,26500.0
2009-09-17 14:05:00,60.52,60.54,60.36,60.37,22900.0,52.5873,52.6047,52.4483,52.457,22900.0
2009-09-17 14:10:00,60.36,60.44,60.26,60.42,29700.0,52.4483,52.5178,52.3614,52.5004,29700.0
2009-09-17 14:15:00,60.46,60.5,60.38,60.38,41100.0,52.5352,52.57,52.4657,52.4657,41100.0
2009-09-17 14:20:00,60.41,60.46,60.34,60.44,12900.0,52.4918,52.5352,52.4309,52.5178,12900.0
2009-09-17 14:25:00,60.44,60.45,60.29,60.36,20400.0,52.5178,52.5265,52.3875,52.4483,20400.0
2009-09-17 14:30:00,60.38,60.38,60.27,60.32,31500.0,52.4657,52.4657,52.3701,52.4136,31500.0
2009-09-17 14:35:00,60.32,60.32,60.22,60.3,71400.0,52.4136,52.4136,52.3267,52.3962,71400.0
2009-09-17 14:40:00,60.29,60.4,60.25,60.38,20600.0,52.3875,52.4831,52.3527,52.4657,20600.0
2009-09-17 14:45:00,60.38,60.44,60.33,60.43,18500.0,52.4657,52.5178,52.4222,52.5091,18500.0
2009-09-17 14:50:00,60.43,60.49,60.4,60.41,26700.0,52.5091,52.5613,52.4831,52.4918,26700.0
2009-09-17 14:55:00,60.41,60.45,60.29,60.31,22300.0,52.4918,52.5265,52.3875,52.4049,22300.0
2009-09-17 15:00:00,60.29,60.39,60.22,60.31,29300.0,52.3875,52.4744,52.3267,52.4049,29300.0
2009-09-17 15:05:00,60.36,60.38,60.23,60.35,33000.0,52.4483,52.4657,52.3354,52.4396,33000.0
2009-09-17 15:10:00,60.32,60.35,60.21,60.22,33400.0,52.4136,52.4396,52.318,52.3267,33400.0
2009-09-17 15:15:00,60.2,60.38,60.19,60.35,46500.0,52.3093,52.4657,52.3006,52.4396,46500.0
2009-09-17 15:20:00,60.39,60.4,60.27,60.32,29100.0,52.4744,52.4831,52.3701,52.4136,29100.0
2009-09-17 15:25:00,60.31,60.37,60.2,60.24,29500.0,52.4049,52.457,52.3093,52.344,29500.0
2009-09-17 15:30:00,60.23,60.26,60.04,60.05,49700.0,52.3354,52.3614,52.1703,52.1789,49700.0
2009-09-17 15:35:00,60.02,60.09,59.95,59.99,45300.0,52.1529,52.2137,52.0921,52.1268,45300.0
2009-09-17 15:40:00,59.98,60.12,59.84,59.91,85700.0,52.1181,52.2398,51.9965,52.0573,85700.0
2009-09-17 15:45:00,59.9,59.92,59.76,59.77,96200.0,52.0486,52.066,51.927,51.9356,96200.0
2009-09-17 15:50:00,59.75,59.91,59.71,59.73,75600.0,51.9183,52.0573,51.8835,51.9009,75600.0
2009-09-17 15:55:00,59.72,60.0,59.72,60.0,76400.0,51.8922,52.1355,51.8922,52.1355,76400.0
2009-09-18 09:30:00,60.09,60.75,60.09,60.57,256100.0,52.2137,52.7872,52.2137,52.6308,256100.0
2009-09-18 09:35:00,60.57,60.57,60.25,60.25,13100.0,52.6308,52.6308,52.3527,52.3527,13100.0
2009-09-18 09:40:00,60.25,60.26,59.77,59.81,22600.0,52.3527,52.3614,51.9356,51.9704,22600.0
2009-09-18 09:45:00,59.85,59.92,59.78,59.89,20400.0,52.0052,52.066,51.9443,52.0399,20400.0
2009-09-18 09:50:00,59.89,59.93,59.39,59.44,22200.0,52.0399,52.0747,51.6055,51.6489,22200.0
2009-09-18 09:55:00,59.44,59.46,59.27,59.3,27900.0,51.6489,51.6663,51.5012,51.5273,27900.0
2009-09-18 10:00:00,59.28,59.5,59.02,59.37,35600.0,51.5099,51.701,51.284,51.5881,35600.0
2009-09-18 10:05:00,59.45,59.45,59.0,59.1,49700.0,51.6576,51.6576,51.2666,51.3535,49700.0
2009-09-18 10:10:00,59.16,59.17,59.0,59.0,17300.0,51.4056,51.4143,51.2666,51.2666,17300.0
2009-09-18 10:15:00,59.05,59.07,58.76,58.76,16000.0,51.31,51.3274,51.058,51.058,16000.0
2009-09-18 10:20:00,58.82,59.21,58.82,59.16,24800.0,51.1102,51.449,51.1102,51.4056,24800.0
2009-09-18 10:25:00,59.2,59.23,58.79,58.8,19300.0,51.4404,51.4664,51.0841,51.0928,19300.0
2009-09-18 10:30:00,58.85,59.26,58.85,59.24,34100.0,51.1362,51.4925,51.1362,51.4751,34100.0
2009-09-18 10:35:00,59.28,59.37,59.04,59.06,14300.0,51.5099,51.5881,51.3013,51.3187,14300.0
2009-09-18 10:40:00,59.06,59.06,58.75,58.8,34600.0,51.3187,51.3187,51.0493,51.0928,34600.0
2009-09-18 10:45:00,58.8,58.83,58.58,58.81,17100.0,51.0928,51.1189,50.9016,51.1015,17100.0
2009-09-18 10:50:00,58.81,58.83,58.7,58.79,11300.0,51.1015,51.1189,51.0059,51.0841,11300.0
2009-09-18 10:55:00,58.8,58.84,58.75,58.79,17800.0,51.0928,51.1275,51.0493,51.0841,17800.0
2009-09-18 11:00:00,58.83,59.12,58.82,59.02,22200.0,51.1189,51.3708,51.1102,51.284,22200.0
2009-09-18 11:05:00,59.03,59.09,58.94,59.03,8600.0,51.2926,51.3448,51.2144,51.2926,8600.0
2009-09-18 11:10:00,59.05,59.09,58.95,59.04,12000.0,51.31,51.3448,51.2231,51.3013,12000.0
2009-09-18 11:15:00,59.05,59.05,58.92,58.92,7100.0,51.31,51.31,51.1971,51.1971,7100.0
2009-09-18 11:20:00,58.92,58.93,58.88,58.89,7600.0,51.1971,51.2057,51.1623,51.171,7600.0
2009-09-18 11:25:00,58.92,58.92,58.82,58.85,5500.0,51.1971,51.1971,51.1102,51.1362,5500.0
2009-09-18 11:30:00,58.84,58.89,58.75,58.77,7300.0,51.1275,51.171,51.0493,51.0667,7300.0
2009-09-18 11:35:00,58.79,58.96,58.76,58.96,6000.0,51.0841,51.2318,51.058,51.2318,6000.0
2009-09-18 11:40:00,59.03,59.17,59.0,59.1,14000.0,51.2926,51.4143,51.2666,51.3535,14000.0
2009-09-18 11:45:00,59.1,59.18,59.0,59.02,7200.0,51.3535,51.423,51.2666,51.284,7200.0
2009-09-18 11:50:00,59.04,59.06,58.97,59.0,14300.0,51.3013,51.3187,51.2405,51.2666,14300.0
2009-09-18 11:55:00,58.98,59.0,58.84,58.84,11500.0,51.2492,51.2666,51.1275,51.1275,11500.0
2009-09-18 12:00:00,58.84,58.87,58.8,58.8,19500.0,51.1275,51.1536,51.0928,51.0928,19500.0
2009-09-18 12:05:00,58.81,58.81,58.47,58.47,32100.0,51.1015,51.1015,50.806,50.806,32100.0
2009-09-18 12:10:00,58.46,58.53,58.39,58.41,40300.0,50.7974,50.8582,50.7365,50.7539,40300.0
2009-09-18 12:15:00,58.41,58.58,58.4,58.51,27000.0,50.7539,50.9016,50.7452,50.8408,27000.0
2009-09-18 12:20:00,58.49,58.49,58.43,58.46,14800.0,50.8234,50.8234,50.7713,50.7974,14800.0
2009-09-18 12:25:00,58.46,58.55,58.44,58.48,19500.0,50.7974,50.8756,50.78,50.8147,19500.0
2009-09-18 12:30:00,58.49,58.53,58.45,58.5,52200.0,50.8234,50.8582,50.7887,50.8321,52200.0
2009-09-18 12:35:00,58.49,58.54,58.49,58.51,15800.0,50.8234,50.8669,50.8234,50.8408,15800.0
2009-09-18 12:40:00,58.5,58.52,58.47,58.51,16200.0,50.8321,50.8495,50.806,50.8408,16200.0
2009-09-18 12:45:00,58.5,58.5,58.45,58.49,15800.0,50.8321,50.8321,50.7887,50.8234,15800.0
2009-09-18 12:50:00,58.5,58.52,58.48,58.48,14200.0,50.8321,50.8495,50.8147,50.8147,14200.0
2009-09-18 12:55:00,58.48,58.55,58.48,58.53,22500.0,50.8147,50.8756,50.8147,50.8582,22500.0
2009-09-18 13:00:00,58.51,58.53,58.48,58.5,30300.0,50.8408,50.8582,50.8147,50.8321,30300.0
2009-09-18 13:05:00,58.49,58.51,58.41,58.5,44600.0,50.8234,50.8408,50.7539,50.8321,44600.0
2009-09-18 13:10:00,58.5,58.5,58.48,58.5,14900.0,50.8321,50.8321,50.8147,50.8321,14900.0
2009-09-18 13:15:00,58.49,58.53,58.47,58.48,8400.0,50.8234,50.8582,50.806,50.8147,8400.0
2009-09-18 13:20:00,58.49,58.51,58.45,58.45,11700.0,50.8234,50.8408,50.7887,50.7887,11700.0
2009-09-18 13:25:00,58.45,58.51,58.45,58.49,9200.0,50.7887,50.8408,50.7887,50.8234,9200.0
2009-09-18 13:30:00,58.49,58.5,58.41,58.44,13500.0,50.8234,50.8321,50.7539,50.78,13500.0
2009-09-18 13:35:00,58.45,58.45,58.35,58.38,11000.0,50.7887,50.7887,50.7018,50.7278,11000.0
2009-09-18 13:40:00,58.37,58.46,58.35,58.44,4700.0,50.7192,50.7974,50.7018,50.78,4700.0
2009-09-18 13:45:00,58.43,58.5,58.23,58.29,98300.0,50.7713,50.8321,50.5975,50.6496,98300.0
2009-09-18 13:50:00,58.3,58.3,58.21,58.24,13800.0,50.6583,50.6583,50.5801,50.6062,13800.0
2009-09-18 13:55:00,58.25,58.32,58.24,58.29,16500.0,50.6149,50.6757,50.6062,50.6496,16500.0
2009-09-18 14:00:00,58.29,58.3,58.2,58.26,25600.0,50.6496,50.6583,50.5714,50.6236,25600.0
2009-09-18 14:05:00,58.26,58.29,58.21,58.21,13200.0,50.6236,50.6496,50.5801,50.5801,13200.0
2009-09-18 14:10:00,58.21,58.24,58.04,58.06,41500.0,50.5801,50.6062,50.4324,50.4498,41500.0
2009-09-18 14:15:00,58.06,58.14,58.01,58.1,17500.0,50.4498,50.5193,50.4063,50.4845,17500.0
2009-09-18 14:20:00,58.11,58.18,58.04,58.04,21800.0,50.4932,50.5541,50.4324,50.4324,21800.0
2009-09-18 14:25:00,58.05,58.05,57.93,57.99,32200.0,50.4411,50.4411,50.3368,50.389,32200.0
2009-09-18 14:30:00,57.97,57.99,57.89,57.93,14300.0,50.3716,50.389,50.3021,50.3368,14300.0
2009-09-18 14:35:00,57.93,57.97,57.93,57.95,5300.0,50.3368,50.3716,50.3368,50.3542,5300.0
2009-09-18 14:40:00,57.96,58.03,57.93,57.99,11800.0,50.3629,50.4237,50.3368,50.389,11800.0
2009-09-18 14:45:00,58.01,58.11,57.98,58.08,14300.0,50.4063,50.4932,50.3803,50.4672,14300.0
2009-09-18 14:50:00,58.09,58.11,58.04,58.04,10900.0,50.4759,50.4932,50.4324,50.4324,10900.0
2009-09-18 14:55:00,58.07,58.08,57.92,57.95,9200.0,50.4585,50.4672,50.3281,50.3542,9200.0
2009-09-18 15:00:00,57.94,58.0,57.89,57.91,23400.0,50.3455,50.3976,50.3021,50.3194,23400.0
2009-09-18 15:05:00,57.93,57.95,57.82,57.83,18000.0,50.3368,50.3542,50.2412,50.2499,18000.0
2009-09-18 15:10:00,57.81,57.88,57.79,57.82,18300.0,50.2326,50.2934,50.2152,50.2412,18300.0
2009-09-18 15:15:00,57.81,57.83,57.77,57.78,14600.0,50.2326,50.2499,50.1978,50.2065,14600.0
2009-09-18 15:20:00,57.78,57.8,57.76,57.78,38400.0,50.2065,50.2239,50.1891,50.2065,38400.0
2009-09-18 15:25:00,57.77,57.81,57.65,57.65,43900.0,50.1978,50.2326,50.0935,50.0935,43900.0
2009-09-18 15:30:00,57.64,57.66,57.49,57.5,43000.0,50.0848,50.1022,49.9545,49.9632,43000.0
2009-09-18 15:35:00,57.49,57.53,57.39,57.39,49700.0,49.9545,49.9893,49.8676,49.8676,49700.0
2009-09-18 15:40:00,57.38,57.43,57.31,57.35,85300.0,49.8589,49.9024,49.7981,49.8328,85300.0
2009-09-18 15:45:00,57.35,57.47,57.24,57.31,74300.0,49.8328,49.9371,49.7373,49.7981,74300.0
2009-09-18 15:50:00,57.29,57.35,57.24,57.32,78000.0,49.7807,49.8328,49.7373,49.8068,78000.0
2009-09-18 15:55:00,57.31,57.53,57.26,57.44,108900.0,49.7981,49.9893,49.7546,49.9111,108900.0
2009-09-21 09:30:00,56.93,57.02,56.45,56.48,35400.0,49.4679,49.5461,49.0508,49.0769,35400.0
2009-09-21 09:35:00,56.58,56.78,56.45,56.61,16300.0,49.1638,49.3376,49.0508,49.1898,16300.0
2009-09-21 09:40:00,56.61,57.17,56.61,57.04,22600.0,49.1898,49.6764,49.1898,49.5635,22600.0
2009-09-21 09:45:00,57.03,57.12,56.74,56.76,16100.0,49.5548,49.633,49.3028,49.3202,16100.0
2009-09-21 09:50:00,56.76,56.76,56.42,56.44,11000.0,49.3202,49.3202,49.0247,49.0421,11000.0
2009-09-21 09:55:00,56.41,56.49,56.15,56.21,32900.0,49.0161,49.0856,48.7901,48.8423,32900.0
2009-09-21 10:00:00,56.21,56.52,56.15,56.32,23600.0,48.8423,49.1116,48.7901,48.9379,23600.0
2009-09-21 10:05:00,56.33,56.34,55.96,56.02,20900.0,48.9465,48.9552,48.625,48.6772,20900.0
2009-09-21 10:10:00,56.0,56.0,55.63,55.7,51900.0,48.6598,48.6598,48.3383,48.3991,51900.0
2009-09-21 10:15:00,55.69,55.86,55.65,55.68,19000.0,48.3904,48.5381,48.3557,48.3817,19000.0
2009-09-21 10:20:00,55.7,55.97,55.63,55.91,16400.0,48.3991,48.6337,48.3383,48.5816,16400.0
2009-09-21 10:25:00,55.86,56.01,55.78,56.0,13500.0,48.5381,48.6685,48.4686,48.6598,13500.0
2009-09-21 10:30:00,56.03,56.21,55.86,56.02,18300.0,48.6859,48.8423,48.5381,48.6772,18300.0
2009-09-21 10:35:00,55.95,56.02,55.71,55.75,12600.0,48.6164,48.6772,48.4078,48.4426,12600.0
2009-09-21 10:40:00,55.81,55.95,55.78,55.95,7400.0,48.4947,48.6164,48.4686,48.6164,7400.0
2009-09-21 10:45:00,55.94,56.22,55.92,56.19,11800.0,48.6077,48.851,48.5903,48.8249,11800.0
2009-09-21 10:50:00,56.19,56.25,56.05,56.05,14700.0,48.8249,48.877,48.7032,48.7032,14700.0
2009-09-21 10:55:00,56.02,56.26,56.0,56.26,6900.0,48.6772,48.8857,48.6598,48.8857,6900.0
2009-09-21 11:00:00,56.24,56.27,56.14,56.25,10000.0,48.8683,48.8944,48.7814,48.877,10000.0
2009-09-21 11:05:00,56.24,56.64,56.23,56.62,17000.0,48.8683,49.2159,48.8597,49.1985,17000.0
2009-09-21 11:10:00,56.63,56.63,56.35,56.36,12400.0,49.2072,49.2072,48.9639,48.9726,12400.0
2009-09-21 11:15:00,56.37,56.69,56.35,56.64,6300.0,48.9813,49.2594,48.9639,49.2159,6300.0
2009-09-21 11:20:00,56.63,56.82,56.6,56.66,7200.0,49.2072,49.3723,49.1812,49.2333,7200.0
2009-09-21 11:25:00,56.69,56.76,56.69,56.69,5300.0,49.2594,49.3202,49.2594,49.2594,5300.0
2009-09-21 11:30:00,56.65,56.69,56.58,56.58,7100.0,49.2246,49.2594,49.1638,49.1638,7100.0
2009-09-21 11:35:00,56.59,56.85,56.59,56.6,12800.0,49.1725,49.3984,49.1725,49.1812,12800.0
2009-09-21 11:40:00,56.6,56.79,56.6,56.69,9500.0,49.1812,49.3463,49.1812,49.2594,9500.0
2009-09-21 11:45:00,56.69,56.7,56.54,56.6,7100.0,49.2594,49.268,49.129,49.1812,7100.0
2009-09-21 11:50:00,56.59,56.59,56.43,56.43,4200.0,49.1725,49.1725,49.0334,49.0334,4200.0
2009-09-21 11:55:00,56.46,56.65,56.39,56.61,7300.0,49.0595,49.2246,48.9987,49.1898,7300.0
2009-09-21 12:00:00,56.63,56.88,56.63,56.77,14100.0,49.2072,49.4245,49.2072,49.3289,14100.0
2009-09-21 12:05:00,56.74,56.76,56.66,56.74,14300.0,49.3028,49.3202,49.2333,49.3028,14300.0
2009-09-21 12:10:00,56.74,56.8,56.72,56.76,6300.0,49.3028,49.3549,49.2854,49.3202,6300.0
2009-09-21 12:15:00,56.77,56.79,56.67,56.73,15300.0,49.3289,49.3463,49.242,49.2941,15300.0
2009-09-21 12:20:00,56.73,56.76,56.68,56.7,10700.0,49.2941,49.3202,49.2507,49.268,10700.0
2009-09-21 12:25:00,56.67,56.7,56.57,56.65,8700.0,49.242,49.268,49.1551,49.2246,8700.0
2009-09-21 12:30:00,56.6,56.6,56.58,56.59,4500.0,49.1812,49.1812,49.1638,49.1725,4500.0
2009-09-21 12:35:00,56.59,56.7,56.58,56.68,5600.0,49.1725,49.268,49.1638,49.2507,5600.0
2009-09-21 12:40:00,56.7,56.74,56.5,56.51,5700.0,49.268,49.3028,49.0943,49.103,5700.0
2009-09-21 12:45:00,56.49,56.52,56.26,56.26,15300.0,49.0856,49.1116,48.8857,48.8857,15300.0
2009-09-21 12:50:00,56.25,56.28,56.18,56.21,7700.0,48.877,48.9031,48.8162,48.8423,7700.0
2009-09-21 12:55:00,56.25,56.25,56.05,56.13,10700.0,48.877,48.877,48.7032,48.7728,10700.0
2009-09-21 13:00:00,56.15,56.15,56.11,56.15,7100.0,48.7901,48.7901,48.7554,48.7901,7100.0
2009-09-21 13:05:00,56.15,56.15,55.83,55.83,19500.0,48.7901,48.7901,48.5121,48.5121,19500.0
2009-09-21 13:10:00,55.83,55.98,55.83,55.96,5300.0,48.5121,48.6424,48.5121,48.625,5300.0
2009-09-21 13:15:00,55.97,56.07,55.95,56.07,3800.0,48.6337,48.7206,48.6164,48.7206,3800.0
2009-09-21 13:20:00,56.07,56.23,56.07,56.22,4600.0,48.7206,48.8597,48.7206,48.851,4600.0
2009-09-21 13:25:00,56.23,56.23,56.15,56.2,8300.0,48.8597,48.8597,48.7901,48.8336,8300.0
2009-09-21 13:30:00,56.19,56.19,56.07,56.09,4600.0,48.8249,48.8249,48.7206,48.738,4600.0
2009-09-21 13:35:00,56.09,56.17,56.08,56.16,7300.0,48.738,48.8075,48.7293,48.7988,7300.0
2009-09-21 13:40:00,56.16,56.2,56.13,56.13,6300.0,48.7988,48.8336,48.7728,48.7728,6300.0
2009-09-21 13:45:00,56.13,56.14,56.06,56.09,7400.0,48.7728,48.7814,48.7119,48.738,7400.0
2009-09-21 13:50:00,56.09,56.16,56.05,56.13,7800.0,48.738,48.7988,48.7032,48.7728,7800.0
2009-09-21 13:55:00,56.12,56.15,56.03,56.03,5700.0,48.7641,48.7901,48.6859,48.6859,5700.0
2009-09-21 14:00:00,56.03,56.29,56.03,56.29,12700.0,48.6859,48.9118,48.6859,48.9118,12700.0
2009-09-21 14:05:00,56.28,56.29,56.17,56.18,8600.0,48.9031,48.9118,48.8075,48.8162,8600.0
2009-09-21 14:10:00,56.17,56.18,56.05,56.13,11800.0,48.8075,48.8162,48.7032,48.7728,11800.0
2009-09-21 14:15:00,56.11,56.23,56.11,56.23,9500.0,48.7554,48.8597,48.7554,48.8597,9500.0
2009-09-21 14:20:00,56.24,56.3,56.23,56.26,7700.0,48.8683,48.9205,48.8597,48.8857,7700.0
2009-09-21 14:25:00,56.27,56.3,56.25,56.29,6200.0,48.8944,48.9205,48.877,48.9118,6200.0
2009-09-21 14:30:00,56.28,56.3,56.27,56.3,8500.0,48.9031,48.9205,48.8944,48.9205,8500.0
2009-09-21 14:35:00,56.29,56.3,56.21,56.23,9200.0,48.9118,48.9205,48.8423,48.8597,9200.0
2009-09-21 14:40:00,56.23,56.28,56.22,56.27,9300.0,48.8597,48.9031,48.851,48.8944,9300.0
2009-09-21 14:45:00,56.28,56.4,56.27,56.38,9600.0,48.9031,49.0074,48.8944,48.99,9600.0
2009-09-21 14:50:00,56.4,56.5,56.34,56.49,9700.0,49.0074,49.0943,48.9552,49.0856,9700.0
2009-09-21 14:55:00,56.49,56.49,56.31,56.36,10200.0,49.0856,49.0856,48.9292,48.9726,10200.0
2009-09-21 15:00:00,56.36,56.41,56.28,56.34,7600.0,48.9726,49.0161,48.9031,48.9552,7600.0
2009-09-21 15:05:00,56.34,56.34,56.24,56.26,10100.0,48.9552,48.9552,48.8683,48.8857,10100.0
2009-09-21 15:10:00,56.27,56.4,56.25,56.34,12200.0,48.8944,49.0074,48.877,48.9552,12200.0
2009-09-21 15:15:00,56.34,56.56,56.26,56.46,20900.0,48.9552,49.1464,48.8857,49.0595,20900.0
2009-09-21 15:20:00,56.47,56.51,56.39,56.39,9600.0,49.0682,49.103,48.9987,48.9987,9600.0
2009-09-21 15:25:00,56.39,56.49,56.39,56.46,10100.0,48.9987,49.0856,48.9987,49.0595,10100.0
2009-09-21 15:30:00,56.46,56.53,56.34,56.34,42200.0,49.0595,49.1203,48.9552,48.9552,42200.0
2009-09-21 15:35:00,56.34,56.51,56.29,56.5,16000.0,48.9552,49.103,48.9118,49.0943,16000.0
2009-09-21 15:40:00,56.51,56.64,56.5,56.64,22600.0,49.103,49.2159,49.0943,49.2159,22600.0
2009-09-21 15:45:00,56.62,56.65,56.59,56.62,49200.0,49.1985,49.2246,49.1725,49.1985,49200.0
2009-09-21 15:50:00,56.63,56.69,56.53,56.65,49100.0,49.2072,49.2594,49.1203,49.2246,49100.0
2009-09-21 15:55:00,56.66,56.76,56.63,56.67,51000.0,49.2333,49.3202,49.2072,49.242,51000.0
2009-09-22 09:30:00,55.48,55.92,54.76,55.06,106100.0,48.208,48.5903,47.5823,47.843,106100.0
2009-09-22 09:35:00,55.03,55.59,55.0,55.19,54400.0,47.8169,48.3035,47.7909,47.956,54400.0
2009-09-22 09:40:00,55.26,55.34,55.02,55.06,42400.0,48.0168,48.0863,47.8083,47.843,42400.0
2009-09-22 09:45:00,55.06,55.24,54.93,55.12,27500.0,47.843,47.9994,47.73,47.8951,27500.0
2009-09-22 09:50:00,55.12,55.5,55.11,55.5,27400.0,47.8951,48.2253,47.8865,48.2253,27400.0
2009-09-22 09:55:00,55.49,55.64,55.49,55.54,27400.0,48.2166,48.347,48.2166,48.2601,27400.0
2009-09-22 10:00:00,55.5,55.5,55.1,55.17,19700.0,48.2253,48.2253,47.8778,47.9386,19700.0
2009-09-22 10:05:00,55.16,55.33,55.1,55.31,38200.0,47.9299,48.0776,47.8778,48.0602,38200.0
2009-09-22 10:10:00,55.36,55.54,55.24,55.47,37600.0,48.1037,48.2601,47.9994,48.1993,37600.0
2009-09-22 10:15:00,55.48,55.55,55.41,55.49,11900.0,48.208,48.2688,48.1471,48.2166,11900.0
2009-09-22 10:20:00,55.42,55.42,55.25,55.26,11200.0,48.1558,48.1558,48.0081,48.0168,11200.0
2009-09-22 10:25:00,55.26,55.3,55.16,55.24,18500.0,48.0168,48.0516,47.9299,47.9994,18500.0
2009-09-22 10:30:00,55.24,55.24,55.02,55.18,24900.0,47.9994,47.9994,47.8083,47.9473,24900.0
2009-09-22 10:35:00,55.17,55.26,55.11,55.26,18000.0,47.9386,48.0168,47.8865,48.0168,18000.0
2009-09-22 10:40:00,55.32,55.61,55.26,55.61,21300.0,48.0689,48.3209,48.0168,48.3209,21300.0
2009-09-22 10:45:00,55.6,55.69,55.6,55.61,23000.0,48.3122,48.3904,48.3122,48.3209,23000.0
2009-09-22 10:50:00,55.61,55.63,55.56,55.58,12800.0,48.3209,48.3383,48.2775,48.2949,12800.0
2009-09-22 10:55:00,55.62,55.82,55.61,55.81,19700.0,48.3296,48.5034,48.3209,48.4947,19700.0
2009-09-22 11:00:00,55.81,55.94,55.76,55.91,23600.0,48.4947,48.6077,48.4513,48.5816,23600.0
2009-09-22 11:05:00,55.9,55.97,55.85,55.95,16500.0,48.5729,48.6337,48.5295,48.6164,16500.0
2009-09-22 11:10:00,55.96,56.33,55.96,56.27,42600.0,48.625,48.9465,48.625,48.8944,42600.0
2009-09-22 11:15:00,56.31,56.49,56.29,56.47,29800.0,48.9292,49.0856,48.9118,49.0682,29800.0
2009-09-22 11:20:00,56.47,56.55,56.45,56.52,11500.0,49.0682,49.1377,49.0508,49.1116,11500.0
2009-09-22 11:25:00,56.49,56.51,56.37,56.41,12600.0,49.0856,49.103,48.9813,49.0161,12600.0
2009-09-22 11:30:00,56.42,56.44,56.35,56.35,8200.0,49.0247,49.0421,48.9639,48.9639,8200.0
2009-09-22 11:35:00,56.34,56.36,56.15,56.26,18400.0,48.9552,48.9726,48.7901,48.8857,18400.0
2009-09-22 11:40:00,56.28,56.31,56.2,56.23,12300.0,48.9031,48.9292,48.8336,48.8597,12300.0
2009-09-22 11:45:00,56.23,56.34,56.2,56.2,27500.0,48.8597,48.9552,48.8336,48.8336,27500.0
2009-09-22 11:50:00,56.23,56.31,56.18,56.28,14200.0,48.8597,48.9292,48.8162,48.9031,14200.0
2009-09-22 11:55:00,56.31,56.39,56.26,56.39,37200.0,48.9292,48.9987,48.8857,48.9987,37200.0
2009-09-22 12:00:00,56.37,56.49,56.37,56.41,11600.0,48.9813,49.0856,48.9813,49.0161,11600.0
2009-09-22 12:05:00,56.41,56.44,56.33,56.44,7000.0,49.0161,49.0421,48.9465,49.0421,7000.0
2009-09-22 12:10:00,56.41,56.64,56.41,56.63,12400.0,49.0161,49.2159,49.0161,49.2072,12400.0
2009-09-22 12:15:00,56.63,56.8,56.62,56.63,18400.0,49.2072,49.3549,49.1985,49.2072,18400.0
2009-09-22 12:20:00,56.63,56.66,56.49,56.51,6100.0,49.2072,49.2333,49.0856,49.103,6100.0
2009-09-22 12:25:00,56.49,56.57,56.49,56.49,9100.0,49.0856,49.1551,49.0856,49.0856,9100.0
2009-09-22 12:30:00,56.49,56.62,56.49,56.56,8200.0,49.0856,49.1985,49.0856,49.1464,8200.0
2009-09-22 12:35:00,56.56,56.62,56.53,56.58,5500.0,49.1464,49.1985,49.1203,49.1638,5500.0
2009-09-22 12:40:00,56.58,56.66,56.53,56.6,9800.0,49.1638,49.2333,49.1203,49.1812,9800.0
2009-09-22 12:45:00,56.61,56.61,56.5,56.51,6500.0,49.1898,49.1898,49.0943,49.103,6500.0
2009-09-22 12:50:00,56.52,56.59,56.52,56.59,13600.0,49.1116,49.1725,49.1116,49.1725,13600.0
2009-09-22 12:55:00,56.58,56.77,56.58,56.77,9800.0,49.1638,49.3289,49.1638,49.3289,9800.0
2009-09-22 13:00:00,56.77,56.83,56.76,56.82,8500.0,49.3289,49.381,49.3202,49.3723,8500.0
2009-09-22 13:05:00,56.82,56.82,56.74,56.78,7400.0,49.3723,49.3723,49.3028,49.3376,7400.0
2009-09-22 13:10:00,56.78,56.82,56.68,56.77,6700.0,49.3376,49.3723,49.2507,49.3289,6700.0
2009-09-22 13:15:00,56.77,56.77,56.59,56.63,5200.0,49.3289,49.3289,49.1725,49.2072,5200.0
2009-09-22 13:20:00,56.61,56.63,56.41,56.41,10200.0,49.1898,49.2072,49.0161,49.0161,10200.0
2009-09-22 13:25:00,56.45,56.48,56.38,56.48,4200.0,49.0508,49.0769,48.99,49.0769,4200.0
2009-09-22 13:30:00,56.52,56.56,56.5,56.56,6400.0,49.1116,49.1464,49.0943,49.1464,6400.0
2009-09-22 13:35:00,56.56,56.56,56.41,56.41,4600.0,49.1464,49.1464,49.0161,49.0161,4600.0
2009-09-22 13:40:00,56.4,56.43,56.35,56.38,4400.0,49.0074,49.0334,48.9639,48.99,4400.0
2009-09-22 13:45:00,56.4,56.51,56.4,56.48,3600.0,49.0074,49.103,49.0074,49.0769,3600.0
2009-09-22 13:50:00,56.5,56.52,56.35,56.37,7300.0,49.0943,49.1116,48.9639,48.9813,7300.0
2009-09-22 13:55:00,56.36,56.45,56.31,56.4,3600.0,48.9726,49.0508,48.9292,49.0074,3600.0
2009-09-22 14:00:00,56.42,56.56,56.42,56.54,6800.0,49.0247,49.1464,49.0247,49.129,6800.0
2009-09-22 14:05:00,56.55,56.59,56.54,56.54,5300.0,49.1377,49.1725,49.129,49.129,5300.0
2009-09-22 14:10:00,56.52,56.55,56.43,56.48,4000.0,49.1116,49.1377,49.0334,49.0769,4000.0
2009-09-22 14:15:00,56.47,56.48,56.39,56.43,7100.0,49.0682,49.0769,48.9987,49.0334,7100.0
2009-09-22 14:20:00,56.42,56.47,56.36,56.45,6300.0,49.0247,49.0682,48.9726,49.0508,6300.0
2009-09-22 14:25:00,56.46,56.47,56.4,56.42,3900.0,49.0595,49.0682,49.0074,49.0247,3900.0
2009-09-22 14:30:00,56.44,56.47,56.38,56.39,5700.0,49.0421,49.0682,48.99,48.9987,5700.0
2009-09-22 14:35:00,56.4,56.44,56.4,56.44,3200.0,49.0074,49.0421,49.0074,49.0421,3200.0
2009-09-22 14:40:00,56.45,56.54,56.41,56.53,4000.0,49.0508,49.129,49.0161,49.1203,4000.0
2009-09-22 14:45:00,56.53,56.53,56.49,56.5,6200.0,49.1203,49.1203,49.0856,49.0943,6200.0
2009-09-22 14:50:00,56.51,56.59,56.48,56.59,10900.0,49.103,49.1725,49.0769,49.1725,10900.0
2009-09-22 14:55:00,56.59,56.72,56.57,56.72,16700.0,49.1725,49.2854,49.1551,49.2854,16700.0
2009-09-22 15:00:00,56.73,56.73,56.57,56.61,9700.0,49.2941,49.2941,49.1551,49.1898,9700.0
2009-09-22 15:05:00,56.61,56.63,56.57,56.62,10200.0,49.1898,49.2072,49.1551,49.1985,10200.0
2009-09-22 15:10:00,56.61,56.61,56.46,56.54,11500.0,49.1898,49.1898,49.0595,49.129,11500.0
2009-09-22 15:15:00,56.54,56.56,56.45,56.51,9200.0,49.129,49.1464,49.0508,49.103,9200.0
2009-09-22 15:20:00,56.52,56.6,56.52,56.54,9400.0,49.1116,49.1812,49.1116,49.129,9400.0
2009-09-22 15:25:00,56.54,56.6,56.49,56.59,16800.0,49.129,49.1812,49.0856,49.1725,16800.0
2009-09-22 15:30:00,56.59,56.61,56.49,56.56,18400.0,49.1725,49.1898,49.0856,49.1464,18400.0
2009-09-22 15:35:00,56.57,56.71,56.55,56.66,14300.0,49.1551,49.2767,49.1377,49.2333,14300.0
2009-09-22 15:40:00,56.66,56.77,56.63,56.64,25600.0,49.2333,49.3289,49.2072,49.2159,25600.0
2009-09-22 15:45:00,56.64,56.72,56.6,56.7,35500.0,49.2159,49.2854,49.1812,49.268,35500.0
2009-09-22 15:50:00,56.7,56.79,56.67,56.74,56800.0,49.268,49.3463,49.242,49.3028,56800.0
2009-09-22 15:55:00,56.72,56.79,56.66,56.75,42900.0,49.2854,49.3463,49.2333,49.3115,42900.0
2009-09-23 09:30:00,56.89,56.9,56.64,56.76,11400.0,49.4331,49.4418,49.2159,49.3202,11400.0
2009-09-23 09:35:00,56.72,57.09,56.71,57.07,11300.0,49.2854,49.6069,49.2767,49.5895,11300.0
2009-09-23 09:40:00,57.1,57.43,56.87,57.43,30700.0,49.6156,49.9024,49.4158,49.9024,30700.0
2009-09-23 09:45:00,57.43,57.49,57.34,57.42,20500.0,49.9024,49.9545,49.8242,49.8937,20500.0
2009-09-23 09:50:00,57.45,57.45,57.12,57.15,16000.0,49.9197,49.9197,49.633,49.6591,16000.0
2009-09-23 09:55:00,57.15,57.15,56.83,56.86,23700.0,49.6591,49.6591,49.381,49.4071,23700.0
2009-09-23 10:00:00,56.86,56.86,56.63,56.81,31900.0,49.4071,49.4071,49.2072,49.3636,31900.0
2009-09-23 10:05:00,56.81,57.0,56.8,56.99,12600.0,49.3636,49.5287,49.3549,49.52,12600.0
2009-09-23 10:10:00,56.96,57.04,56.93,57.02,8800.0,49.494,49.5635,49.4679,49.5461,8800.0
2009-09-23 10:15:00,57.04,57.11,56.87,56.91,19600.0,49.5635,49.6243,49.4158,49.4505,19600.0
2009-09-23 10:20:00,56.93,56.93,56.75,56.77,9700.0,49.4679,49.4679,49.3115,49.3289,9700.0
2009-09-23 10:25:00,56.76,56.76,56.63,56.71,10900.0,49.3202,49.3202,49.2072,49.2767,10900.0
2009-09-23 10:30:00,56.7,56.76,56.56,56.68,10900.0,49.268,49.3202,49.1464,49.2507,10900.0
2009-09-23 10:35:00,56.67,56.67,56.19,56.19,19600.0,49.242,49.242,48.8249,48.8249,19600.0
2009-09-23 10:40:00,56.18,56.36,56.18,56.36,12200.0,48.8162,48.9726,48.8162,48.9726,12200.0
2009-09-23 10:45:00,56.35,56.58,56.34,56.53,6900.0,48.9639,49.1638,48.9552,49.1203,6900.0
2009-09-23 10:50:00,56.55,56.59,56.44,56.52,13000.0,49.1377,49.1725,49.0421,49.1116,13000.0
2009-09-23 10:55:00,56.52,56.56,56.47,56.54,9500.0,49.1116,49.1464,49.0682,49.129,9500.0
2009-09-23 11:00:00,56.53,56.53,56.37,56.37,13600.0,49.1203,49.1203,48.9813,48.9813,13600.0
2009-09-23 11:05:00,56.37,56.41,56.29,56.31,7300.0,48.9813,49.0161,48.9118,48.9292,7300.0
2009-09-23 11:10:00,56.32,56.32,56.01,56.05,17300.0,48.9379,48.9379,48.6685,48.7032,17300.0
2009-09-23 11:15:00,56.06,56.06,56.0,56.02,8400.0,48.7119,48.7119,48.6598,48.6772,8400.0
2009-09-23 11:20:00,56.02,56.18,56.02,56.16,7200.0,48.6772,48.8162,48.6772,48.7988,7200.0
2009-09-23 11:25:00,56.18,56.25,56.17,56.21,8900.0,48.8162,48.877,48.8075,48.8423,8900.0
2009-09-23 11:30:00,56.24,56.27,56.19,56.19,7100.0,48.8683,48.8944,48.8249,48.8249,7100.0
2009-09-23 11:35:00,56.19,56.23,56.08,56.13,10600.0,48.8249,48.8597,48.7293,48.7728,10600.0
2009-09-23 11:40:00,56.13,56.18,56.02,56.13,14100.0,48.7728,48.8162,48.6772,48.7728,14100.0
2009-09-23 11:45:00,56.11,56.26,56.11,56.21,15500.0,48.7554,48.8857,48.7554,48.8423,15500.0
2009-09-23 11:50:00,56.21,56.32,56.14,56.18,17700.0,48.8423,48.9379,48.7814,48.8162,17700.0
2009-09-23 11:55:00,56.2,56.28,56.2,56.24,8000.0,48.8336,48.9031,48.8336,48.8683,8000.0
2009-09-23 12:00:00,56.27,56.48,56.23,56.47,6300.0,48.8944,49.0769,48.8597,49.0682,6300.0
2009-09-23 12:05:00,56.48,56.48,56.4,56.43,6500.0,49.0769,49.0769,49.0074,49.0334,6500.0
2009-09-23 12:10:00,56.41,56.45,56.39,56.42,4300.0,49.0161,49.0508,48.9987,49.0247,4300.0
2009-09-23 12:15:00,56.42,56.48,56.42,56.48,4800.0,49.0247,49.0769,49.0247,49.0769,4800.0
2009-09-23 12:20:00,56.5,56.59,56.47,56.49,9400.0,49.0943,49.1725,49.0682,49.0856,9400.0
2009-09-23 12:25:00,56.49,56.54,56.49,56.54,4800.0,49.0856,49.129,49.0856,49.129,4800.0
2009-09-23 12:30:00,56.52,56.62,56.5,56.5,10400.0,49.1116,49.1985,49.0943,49.0943,10400.0
2009-09-23 12:35:00,56.54,56.54,56.41,56.47,8800.0,49.129,49.129,49.0161,49.0682,8800.0
2009-09-23 12:40:00,56.49,56.57,56.49,56.53,4600.0,49.0856,49.1551,49.0856,49.1203,4600.0
2009-09-23 12:45:00,56.56,56.63,56.56,56.61,4300.0,49.1464,49.2072,49.1464,49.1898,4300.0
2009-09-23 12:50:00,56.63,56.64,56.57,56.61,6900.0,49.2072,49.2159,49.1551,49.1898,6900.0
2009-09-23 12:55:00,56.61,56.67,56.61,56.64,2700.0,49.1898,49.242,49.1898,49.2159,2700.0
2009-09-23 13:00:00,56.64,56.66,56.5,56.51,13300.0,49.2159,49.2333,49.0943,49.103,13300.0
2009-09-23 13:05:00,56.51,56.51,56.49,56.51,6400.0,49.103,49.103,49.0856,49.103,6400.0
2009-09-23 13:10:00,56.51,56.52,56.5,56.5,3700.0,49.103,49.1116,49.0943,49.0943,3700.0
2009-09-23 13:15:00,56.5,56.6,56.46,56.6,7400.0,49.0943,49.1812,49.0595,49.1812,7400.0
2009-09-23 13:20:00,56.61,56.62,56.45,56.47,9700.0,49.1898,49.1985,49.0508,49.0682,9700.0
2009-09-23 13:25:00,56.45,56.47,56.4,56.43,1800.0,49.0508,49.0682,49.0074,49.0334,1800.0
2009-09-23 13:30:00,56.41,56.55,56.39,56.39,9400.0,49.0161,49.1377,48.9987,48.9987,9400.0
2009-09-23 13:35:00,56.41,56.51,56.41,56.44,6900.0,49.0161,49.103,49.0161,49.0421,6900.0
2009-09-23 13:40:00,56.45,56.49,56.38,56.39,7400.0,49.0508,49.0856,48.99,48.9987,7400.0
2009-09-23 13:45:00,56.41,56.42,56.39,56.42,5600.0,49.0161,49.0247,48.9987,49.0247,5600.0
2009-09-23 13:50:00,56.42,56.42,56.27,56.33,7100.0,49.0247,49.0247,48.8944,48.9465,7100.0
2009-09-23 13:55:00,56.33,56.44,56.33,56.44,4400.0,48.9465,49.0421,48.9465,49.0421,4400.0
2009-09-23 14:00:00,56.39,56.45,56.38,56.43,3200.0,48.9987,49.0508,48.99,49.0334,3200.0
2009-09-23 14:05:00,56.44,56.46,56.34,56.37,10000.0,49.0421,49.0595,48.9552,48.9813,10000.0
2009-09-23 14:10:00,56.42,56.53,56.33,56.5,15500.0,49.0247,49.1203,48.9465,49.0943,15500.0
2009-09-23 14:15:00,56.5,56.66,56.44,56.52,26600.0,49.0943,49.2333,49.0421,49.1116,26600.0
2009-09-23 14:20:00,56.54,56.74,56.36,56.41,17900.0,49.129,49.3028,48.9726,49.0161,17900.0
2009-09-23 14:25:00,56.41,56.55,56.4,56.55,14600.0,49.0161,49.1377,49.0074,49.1377,14600.0
2009-09-23 14:30:00,56.57,56.76,56.49,56.76,12000.0,49.1551,49.3202,49.0856,49.3202,12000.0
2009-09-23 14:35:00,56.78,56.99,56.78,56.84,30300.0,49.3376,49.52,49.3376,49.3897,30300.0
2009-09-23 14:40:00,56.87,56.88,56.71,56.71,9200.0,49.4158,49.4245,49.2767,49.2767,9200.0
2009-09-23 14:45:00,56.73,56.78,56.57,56.65,17100.0,49.2941,49.3376,49.1551,49.2246,17100.0
2009-09-23 14:50:00,56.66,56.71,56.5,56.57,16500.0,49.2333,49.2767,49.0943,49.1551,16500.0
2009-09-23 14:55:00,56.58,56.58,56.09,56.13,24300.0,49.1638,49.1638,48.738,48.7728,24300.0
2009-09-23 15:00:00,56.15,56.27,56.15,56.2,17600.0,48.7901,48.8944,48.7901,48.8336,17600.0
2009-09-23 15:05:00,56.2,56.34,56.18,56.33,18600.0,48.8336,48.9552,48.8162,48.9465,18600.0
2009-09-23 15:10:00,56.28,56.37,56.18,56.27,28300.0,48.9031,48.9813,48.8162,48.8944,28300.0
2009-09-23 15:15:00,56.26,56.27,56.06,56.23,20400.0,48.8857,48.8944,48.7119,48.8597,20400.0
2009-09-23 15:20:00,56.18,56.18,56.0,56.09,17200.0,48.8162,48.8162,48.6598,48.738,17200.0
2009-09-23 15:25:00,56.1,56.13,55.89,55.99,15800.0,48.7467,48.7728,48.5642,48.6511,15800.0
2009-09-23 15:30:00,56.0,56.0,55.66,55.77,29400.0,48.6598,48.6598,48.3644,48.4599,29400.0
2009-09-23 15:35:00,55.77,55.82,55.66,55.76,38000.0,48.4599,48.5034,48.3644,48.4513,38000.0
2009-09-23 15:40:00,55.75,55.96,55.75,55.87,33100.0,48.4426,48.625,48.4426,48.5468,33100.0
2009-09-23 15:45:00,55.86,55.88,55.73,55.86,28700.0,48.5381,48.5555,48.4252,48.5381,28700.0
2009-09-23 15:50:00,55.85,55.87,55.56,55.71,39000.0,48.5295,48.5468,48.2775,48.4078,39000.0
2009-09-23 15:55:00,55.7,55.71,55.47,55.53,41900.0,48.3991,48.4078,48.1993,48.2514,41900.0
2009-09-24 09:30:00,55.81,56.45,55.81,56.35,16900.0,48.4947,49.0508,48.4947,48.9639,16900.0
2009-09-24 09:35:00,56.35,56.42,55.99,56.11,27500.0,48.9639,49.0247,48.6511,48.7554,27500.0
2009-09-24 09:40:00,56.14,56.37,55.94,56.04,35900.0,48.7814,48.9813,48.6077,48.6946,35900.0
2009-09-24 09:45:00,56.0,56.0,55.7,55.89,19500.0,48.6598,48.6598,48.3991,48.5642,19500.0
2009-09-24 09:50:00,55.88,55.88,55.44,55.49,19400.0,48.5555,48.5555,48.1732,48.2166,19400.0
2009-09-24 09:55:00,55.46,55.62,55.36,55.56,16400.0,48.1906,48.3296,48.1037,48.2775,16400.0
2009-09-24 10:00:00,55.56,55.6,54.75,54.96,57100.0,48.2775,48.3122,47.5736,47.7561,57100.0
2009-09-24 10:05:00,54.97,54.97,54.57,54.66,21000.0,47.7648,47.7648,47.4172,47.4954,21000.0
2009-09-24 10:10:00,54.65,54.85,54.57,54.57,16000.0,47.4868,47.6605,47.4172,47.4172,16000.0
2009-09-24 10:15:00,54.58,54.58,54.34,54.46,25000.0,47.4259,47.4259,47.2174,47.3217,25000.0
2009-09-24 10:20:00,54.42,54.69,54.36,54.68,20500.0,47.2869,47.5215,47.2348,47.5128,20500.0
2009-09-24 10:25:00,54.65,54.67,54.25,54.31,14700.0,47.4868,47.5041,47.1392,47.1913,14700.0
2009-09-24 10:30:00,54.3,54.3,54.0,54.03,30000.0,47.1826,47.1826,46.9219,46.948,30000.0
2009-09-24 10:35:00,54.01,54.03,53.88,53.93,27400.0,46.9306,46.948,46.8177,46.8611,27400.0
2009-09-24 10:40:00,53.96,54.02,53.7,53.71,20400.0,46.8872,46.9393,46.6613,46.67,20400.0
2009-09-24 10:45:00,53.74,53.99,53.67,53.86,18100.0,46.696,46.9133,46.6352,46.8003,18100.0
2009-09-24 10:50:00,53.9,54.17,53.8,54.17,17900.0,46.8351,47.0697,46.7482,47.0697,17900.0
2009-09-24 10:55:00,54.17,54.41,54.1,54.32,12300.0,47.0697,47.2782,47.0088,47.2,12300.0
2009-09-24 11:00:00,54.35,54.38,54.25,54.33,10600.0,47.2261,47.2521,47.1392,47.2087,10600.0
2009-09-24 11:05:00,54.35,54.47,54.31,54.46,11800.0,47.2261,47.3303,47.1913,47.3217,11800.0
2009-09-24 11:10:00,54.47,54.65,54.46,54.6,14400.0,47.3303,47.4868,47.3217,47.4433,14400.0
2009-09-24 11:15:00,54.63,54.63,54.39,54.43,11000.0,47.4694,47.4694,47.2608,47.2956,11000.0
2009-09-24 11:20:00,54.43,54.43,54.13,54.13,9000.0,47.2956,47.2956,47.0349,47.0349,9000.0
2009-09-24 11:25:00,54.13,54.15,54.03,54.1,11300.0,47.0349,47.0523,46.948,47.0088,11300.0
2009-09-24 11:30:00,54.14,54.24,54.04,54.17,16000.0,47.0436,47.1305,46.9567,47.0697,16000.0
2009-09-24 11:35:00,54.22,54.22,54.09,54.16,14600.0,47.1131,47.1131,47.0002,47.061,14600.0
2009-09-24 11:40:00,54.18,54.19,53.91,53.91,15200.0,47.0784,47.087,46.8437,46.8437,15200.0
2009-09-24 11:45:00,53.95,54.12,53.86,53.94,13800.0,46.8785,47.0262,46.8003,46.8698,13800.0
2009-09-24 11:50:00,53.96,53.98,53.57,53.6,12500.0,46.8872,46.9046,46.5483,46.5744,12500.0
2009-09-24 11:55:00,53.64,53.84,53.63,53.83,11100.0,46.6091,46.7829,46.6004,46.7742,11100.0
2009-09-24 12:00:00,53.85,53.94,53.8,53.94,6000.0,46.7916,46.8698,46.7482,46.8698,6000.0
2009-09-24 12:05:00,53.98,54.05,53.93,54.05,7100.0,46.9046,46.9654,46.8611,46.9654,7100.0
2009-09-24 12:10:00,54.04,54.04,53.97,53.97,5200.0,46.9567,46.9567,46.8959,46.8959,5200.0
2009-09-24 12:15:00,53.96,53.96,53.85,53.87,3000.0,46.8872,46.8872,46.7916,46.809,3000.0
2009-09-24 12:20:00,53.94,54.01,53.9,53.93,3500.0,46.8698,46.9306,46.8351,46.8611,3500.0
2009-09-24 12:25:00,53.92,53.92,53.87,53.88,5400.0,46.8524,46.8524,46.809,46.8177,5400.0
2009-09-24 12:30:00,53.91,54.03,53.91,53.96,7400.0,46.8437,46.948,46.8437,46.8872,7400.0
2009-09-24 12:35:00,53.94,54.03,53.83,54.03,5000.0,46.8698,46.948,46.7742,46.948,5000.0
2009-09-24 12:40:00,54.02,54.15,53.99,54.03,8000.0,46.9393,47.0523,46.9133,46.948,8000.0
2009-09-24 12:45:00,54.0,54.0,53.92,53.94,3200.0,46.9219,46.9219,46.8524,46.8698,3200.0
2009-09-24 12:50:00,53.96,54.01,53.88,53.95,11400.0,46.8872,46.9306,46.8177,46.8785,11400.0
2009-09-24 12:55:00,54.0,54.02,53.68,53.76,19600.0,46.9219,46.9393,46.6439,46.7134,19600.0
2009-09-24 13:00:00,53.79,53.99,53.79,53.98,8900.0,46.7395,46.9133,46.7395,46.9046,8900.0
2009-09-24 13:05:00,54.0,54.11,53.94,54.08,29300.0,46.9219,47.0175,46.8698,46.9915,29300.0
2009-09-24 13:10:00,54.1,54.21,54.06,54.17,10000.0,47.0088,47.1044,46.9741,47.0697,10000.0
2009-09-24 13:15:00,54.2,54.2,53.91,53.94,12000.0,47.0957,47.0957,46.8437,46.8698,12000.0
2009-09-24 13:20:00,53.94,53.95,53.83,53.86,10100.0,46.8698,46.8785,46.7742,46.8003,10100.0
2009-09-24 13:25:00,53.88,53.89,53.75,53.89,7700.0,46.8177,46.8264,46.7047,46.8264,7700.0
2009-09-24 13:30:00,53.89,53.9,53.85,53.88,3400.0,46.8264,46.8351,46.7916,46.8177,3400.0
2009-09-24 13:35:00,53.9,53.9,53.7,53.76,6600.0,46.8351,46.8351,46.6613,46.7134,6600.0
2009-09-24 13:40:00,53.73,53.76,53.51,53.57,14000.0,46.6873,46.7134,46.4962,46.5483,14000.0
2009-09-24 13:45:00,53.57,53.69,53.56,53.69,8500.0,46.5483,46.6526,46.5396,46.6526,8500.0
2009-09-24 13:50:00,53.69,53.77,53.55,53.6,10400.0,46.6526,46.7221,46.5309,46.5744,10400.0
2009-09-24 13:55:00,53.63,53.82,53.58,53.78,9900.0,46.6004,46.7655,46.557,46.7308,9900.0
2009-09-24 14:00:00,53.72,53.89,53.71,53.89,4300.0,46.6787,46.8264,46.67,46.8264,4300.0
2009-09-24 14:05:00,53.91,53.91,53.64,53.64,5100.0,46.8437,46.8437,46.6091,46.6091,5100.0
2009-09-24 14:10:00,53.59,53.68,53.57,53.57,6700.0,46.5657,46.6439,46.5483,46.5483,6700.0
2009-09-24 14:15:00,53.61,53.66,53.56,53.61,8100.0,46.5831,46.6265,46.5396,46.5831,8100.0
2009-09-24 14:20:00,53.6,53.66,53.43,53.43,16900.0,46.5744,46.6265,46.4267,46.4267,16900.0
2009-09-24 14:25:00,53.47,53.62,53.47,53.6,7200.0,46.4614,46.5918,46.4614,46.5744,7200.0
2009-09-24 14:30:00,53.58,53.65,53.52,53.58,16600.0,46.557,46.6178,46.5049,46.557,16600.0
2009-09-24 14:35:00,53.54,53.64,53.51,53.64,17300.0,46.5222,46.6091,46.4962,46.6091,17300.0
2009-09-24 14:40:00,53.59,53.61,53.53,53.58,5700.0,46.5657,46.5831,46.5136,46.557,5700.0
2009-09-24 14:45:00,53.58,53.62,53.5,53.57,21700.0,46.557,46.5918,46.4875,46.5483,21700.0
2009-09-24 14:50:00,53.57,53.64,53.56,53.62,6400.0,46.5483,46.6091,46.5396,46.5918,6400.0
2009-09-24 14:55:00,53.59,53.81,53.59,53.78,11500.0,46.5657,46.7569,46.5657,46.7308,11500.0
2009-09-24 15:00:00,53.78,53.9,53.77,53.81,15400.0,46.7308,46.8351,46.7221,46.7569,15400.0
2009-09-24 15:05:00,53.82,53.84,53.69,53.83,9100.0,46.7655,46.7829,46.6526,46.7742,9100.0
2009-09-24 15:10:00,53.83,54.14,53.76,54.09,31100.0,46.7742,47.0436,46.7134,47.0002,31100.0
2009-09-24 15:15:00,54.1,54.13,54.02,54.07,10800.0,47.0088,47.0349,46.9393,46.9828,10800.0
2009-09-24 15:20:00,54.04,54.1,53.97,54.05,23600.0,46.9567,47.0088,46.8959,46.9654,23600.0
2009-09-24 15:25:00,54.05,54.12,54.0,54.0,13800.0,46.9654,47.0262,46.9219,46.9219,13800.0
2009-09-24 15:30:00,54.02,54.13,53.91,54.0,20400.0,46.9393,47.0349,46.8437,46.9219,20400.0
2009-09-24 15:35:00,53.99,54.01,53.82,53.82,21500.0,46.9133,46.9306,46.7655,46.7655,21500.0
2009-09-24 15:40:00,53.83,53.88,53.76,53.86,15500.0,46.7742,46.8177,46.7134,46.8003,15500.0
2009-09-24 15:45:00,53.85,53.95,53.77,53.81,18800.0,46.7916,46.8785,46.7221,46.7569,18800.0
2009-09-24 15:50:00,53.84,53.99,53.84,53.98,39700.0,46.7829,46.9133,46.7829,46.9046,39700.0
2009-09-24 15:55:00,53.99,54.0,53.83,53.84,35100.0,46.9133,46.9219,46.7742,46.7829,35100.0
2009-09-25 09:30:00,53.64,54.13,53.51,53.68,13800.0,46.6091,47.0349,46.4962,46.6439,13800.0
2009-09-25 09:35:00,53.76,53.76,53.42,53.47,13600.0,46.7134,46.7134,46.418,46.4614,13600.0
2009-09-25 09:40:00,53.46,54.08,53.27,54.08,13800.0,46.4527,46.9915,46.2876,46.9915,13800.0
2009-09-25 09:45:00,54.12,54.37,54.12,54.24,18300.0,47.0262,47.2435,47.0262,47.1305,18300.0
2009-09-25 09:50:00,54.2,54.21,53.88,53.99,24800.0,47.0957,47.1044,46.8177,46.9133,24800.0
2009-09-25 09:55:00,54.05,54.52,53.97,54.18,17400.0,46.9654,47.3738,46.8959,47.0784,17400.0
2009-09-25 10:00:00,54.17,54.34,53.76,54.22,39400.0,47.0697,47.2174,46.7134,47.1131,39400.0
2009-09-25 10:05:00,54.27,54.39,53.98,54.39,14600.0,47.1566,47.2608,46.9046,47.2608,14600.0
2009-09-25 10:10:00,54.39,54.51,54.08,54.09,11900.0,47.2608,47.3651,46.9915,47.0002,11900.0
2009-09-25 10:15:00,54.12,54.21,54.07,54.11,8400.0,47.0262,47.1044,46.9828,47.0175,8400.0
2009-09-25 10:20:00,54.08,54.08,53.85,53.89,14800.0,46.9915,46.9915,46.7916,46.8264,14800.0
2009-09-25 10:25:00,53.9,54.02,53.9,53.97,4000.0,46.8351,46.9393,46.8351,46.8959,4000.0
2009-09-25 10:30:00,53.95,54.09,53.92,53.99,6000.0,46.8785,47.0002,46.8524,46.9133,6000.0
2009-09-25 10:35:00,54.02,54.05,53.82,53.89,20300.0,46.9393,46.9654,46.7655,46.8264,20300.0
2009-09-25 10:40:00,53.91,54.08,53.87,54.05,10300.0,46.8437,46.9915,46.809,46.9654,10300.0
2009-09-25 10:45:00,54.05,54.15,53.95,53.95,6100.0,46.9654,47.0523,46.8785,46.8785,6100.0
2009-09-25 10:50:00,53.95,54.0,53.81,53.81,7900.0,46.8785,46.9219,46.7569,46.7569,7900.0
2009-09-25 10:55:00,53.84,53.85,53.71,53.71,3700.0,46.7829,46.7916,46.67,46.67,3700.0
2009-09-25 11:00:00,53.73,53.83,53.65,53.83,11600.0,46.6873,46.7742,46.6178,46.7742,11600.0
2009-09-25 11:05:00,53.85,54.03,53.85,53.91,4600.0,46.7916,46.948,46.7916,46.8437,4600.0
2009-09-25 11:10:00,53.83,53.83,53.62,53.62,8300.0,46.7742,46.7742,46.5918,46.5918,8300.0
2009-09-25 11:15:00,53.62,53.7,53.6,53.6,9600.0,46.5918,46.6613,46.5744,46.5744,9600.0
2009-09-25 11:20:00,53.61,53.65,53.59,53.63,5200.0,46.5831,46.6178,46.5657,46.6004,5200.0
2009-09-25 11:25:00,53.62,53.74,53.54,53.69,5700.0,46.5918,46.696,46.5222,46.6526,5700.0
2009-09-25 11:30:00,53.72,53.74,53.56,53.56,5800.0,46.6787,46.696,46.5396,46.5396,5800.0
2009-09-25 11:35:00,53.56,53.64,53.44,53.64,9800.0,46.5396,46.6091,46.4354,46.6091,9800.0
2009-09-25 11:40:00,53.64,53.8,53.58,53.8,7000.0,46.6091,46.7482,46.557,46.7482,7000.0
2009-09-25 11:45:00,53.77,53.8,53.64,53.67,4600.0,46.7221,46.7482,46.6091,46.6352,4600.0
2009-09-25 11:50:00,53.69,53.75,53.69,53.73,4900.0,46.6526,46.7047,46.6526,46.6873,4900.0
2009-09-25 11:55:00,53.7,53.7,53.4,53.42,8400.0,46.6613,46.6613,46.4006,46.418,8400.0
2009-09-25 12:00:00,53.37,53.47,53.35,53.44,9800.0,46.3745,46.4614,46.3571,46.4354,9800.0
2009-09-25 12:05:00,53.46,53.6,53.45,53.6,2800.0,46.4527,46.5744,46.444,46.5744,2800.0
2009-09-25 12:10:00,53.63,53.65,53.5,53.51,3500.0,46.6004,46.6178,46.4875,46.4962,3500.0
2009-09-25 12:15:00,53.5,53.51,53.18,53.23,8400.0,46.4875,46.4962,46.2094,46.2529,8400.0
2009-09-25 12:20:00,53.19,53.27,53.13,53.27,5400.0,46.2181,46.2876,46.166,46.2876,5400.0
2009-09-25 12:25:00,53.25,53.35,53.07,53.1,10300.0,46.2703,46.3571,46.1138,46.1399,10300.0
2009-09-25 12:30:00,53.1,53.14,53.07,53.1,7400.0,46.1399,46.1747,46.1138,46.1399,7400.0
2009-09-25 12:35:00,53.1,53.2,53.0,53.0,16100.0,46.1399,46.2268,46.053,46.053,16100.0
2009-09-25 12:40:00,53.0,53.0,52.84,52.85,13400.0,46.053,46.053,45.914,45.9227,13400.0
2009-09-25 12:45:00,52.85,52.91,52.85,52.88,7500.0,45.9227,45.9748,45.9227,45.9488,7500.0
2009-09-25 12:50:00,52.91,52.91,52.83,52.9,4000.0,45.9748,45.9748,45.9053,45.9661,4000.0
2009-09-25 12:55:00,52.88,52.92,52.78,52.79,9800.0,45.9488,45.9835,45.8619,45.8706,9800.0
2009-09-25 13:00:00,52.79,53.04,52.78,53.04,3100.0,45.8706,46.0878,45.8619,46.0878,3100.0
2009-09-25 13:05:00,53.05,53.05,53.0,53.0,4200.0,46.0965,46.0965,46.053,46.053,4200.0
2009-09-25 13:10:00,53.04,53.05,52.91,53.01,9500.0,46.0878,46.0965,45.9748,46.0617,9500.0
2009-09-25 13:15:00,53.07,53.12,53.01,53.04,4800.0,46.1138,46.1573,46.0617,46.0878,4800.0
2009-09-25 13:20:00,53.03,53.03,52.88,52.88,2300.0,46.0791,46.0791,45.9488,45.9488,2300.0
2009-09-25 13:25:00,52.96,53.13,52.96,53.04,9700.0,46.0183,46.166,46.0183,46.0878,9700.0
2009-09-25 13:30:00,53.04,53.16,52.97,53.15,20500.0,46.0878,46.1921,46.027,46.1834,20500.0
2009-09-25 13:35:00,53.13,53.16,53.07,53.11,4400.0,46.166,46.1921,46.1138,46.1486,4400.0
2009-09-25 13:40:00,53.11,53.12,52.94,52.95,13600.0,46.1486,46.1573,46.0009,46.0096,13600.0
2009-09-25 13:45:00,52.95,52.99,52.75,52.75,28200.0,46.0096,46.0443,45.8358,45.8358,28200.0
2009-09-25 13:50:00,52.79,52.94,52.79,52.89,6500.0,45.8706,46.0009,45.8706,45.9574,6500.0
2009-09-25 13:55:00,53.0,53.14,52.97,53.14,3200.0,46.053,46.1747,46.027,46.1747,3200.0
2009-09-25 14:00:00,53.2,53.26,53.15,53.25,10300.0,46.2268,46.2789,46.1834,46.2703,10300.0
2009-09-25 14:05:00,53.18,53.31,53.18,53.26,3700.0,46.2094,46.3224,46.2094,46.2789,3700.0
2009-09-25 14:10:00,53.27,53.33,53.24,53.31,3000.0,46.2876,46.3398,46.2616,46.3224,3000.0
2009-09-25 14:15:00,53.31,53.31,53.17,53.2,10000.0,46.3224,46.3224,46.2007,46.2268,10000.0
2009-09-25 14:20:00,53.2,53.27,53.19,53.24,3500.0,46.2268,46.2876,46.2181,46.2616,3500.0
2009-09-25 14:25:00,53.2,53.24,53.19,53.2,4400.0,46.2268,46.2616,46.2181,46.2268,4400.0
2009-09-25 14:30:00,53.19,53.24,53.13,53.19,6100.0,46.2181,46.2616,46.166,46.2181,6100.0
2009-09-25 14:35:00,53.2,53.2,53.1,53.15,5300.0,46.2268,46.2268,46.1399,46.1834,5300.0
2009-09-25 14:40:00,53.2,53.27,53.2,53.21,3300.0,46.2268,46.2876,46.2268,46.2355,3300.0
2009-09-25 14:45:00,53.22,53.22,53.01,53.03,6600.0,46.2442,46.2442,46.0617,46.0791,6600.0
2009-09-25 14:50:00,53.02,53.17,53.0,53.12,14700.0,46.0704,46.2007,46.053,46.1573,14700.0
2009-09-25 14:55:00,53.12,53.12,53.0,53.04,26000.0,46.1573,46.1573,46.053,46.0878,26000.0
2009-09-25 15:00:00,53.04,53.19,53.02,53.17,10400.0,46.0878,46.2181,46.0704,46.2007,10400.0
2009-09-25 15:05:00,53.17,53.21,53.17,53.2,5000.0,46.2007,46.2355,46.2007,46.2268,5000.0
2009-09-25 15:10:00,53.21,53.21,53.13,53.18,6800.0,46.2355,46.2355,46.166,46.2094,6800.0
2009-09-25 15:15:00,53.17,53.22,53.14,53.22,10400.0,46.2007,46.2442,46.1747,46.2442,10400.0
2009-09-25 15:20:00,53.22,53.26,53.14,53.16,11800.0,46.2442,46.2789,46.1747,46.1921,11800.0
2009-09-25 15:25:00,53.16,53.22,53.13,53.22,4500.0,46.1921,46.2442,46.166,46.2442,4500.0
2009-09-25 15:30:00,53.21,53.22,53.1,53.11,8800.0,46.2355,46.2442,46.1399,46.1486,8800.0
2009-09-25 15:35:00,53.12,53.13,52.96,52.97,14300.0,46.1573,46.166,46.0183,46.027,14300.0
2009-09-25 15:40:00,52.96,52.97,52.77,52.79,29100.0,46.0183,46.027,45.8532,45.8706,29100.0
2009-09-25 15:45:00,52.81,53.0,52.78,52.97,21000.0,45.8879,46.053,45.8619,46.027,21000.0
2009-09-25 15:50:00,52.98,53.14,52.97,53.11,33800.0,46.0356,46.1747,46.027,46.1486,33800.0
2009-09-25 15:55:00,53.11,53.11,52.98,53.0,29700.0,46.1486,46.1486,46.0356,46.053,29700.0
2009-09-28 09:30:00,53.5,53.54,53.39,53.39,7200.0,46.4875,46.5222,46.3919,46.3919,7200.0
2009-09-28 09:35:00,53.47,53.47,53.04,53.1,6400.0,46.4614,46.4614,46.0878,46.1399,6400.0
2009-09-28 09:40:00,53.04,53.77,52.93,53.64,16500.0,46.0878,46.7221,45.9922,46.6091,16500.0
2009-09-28 09:45:00,53.6,54.15,53.6,54.0,28400.0,46.5744,47.0523,46.5744,46.9219,28400.0
2009-09-28 09:50:00,54.03,54.23,53.96,54.19,9900.0,46.948,47.1218,46.8872,47.087,9900.0
2009-09-28 09:55:00,54.13,54.23,54.08,54.2,11600.0,47.0349,47.1218,46.9915,47.0957,11600.0
2009-09-28 10:00:00,54.19,54.39,54.19,54.39,14300.0,47.087,47.2608,47.087,47.2608,14300.0
2009-09-28 10:05:00,54.36,54.74,54.35,54.66,23300.0,47.2348,47.565,47.2261,47.4954,23300.0
2009-09-28 10:10:00,54.61,54.61,54.42,54.47,18900.0,47.452,47.452,47.2869,47.3303,18900.0
2009-09-28 10:15:00,54.49,54.6,54.4,54.47,10300.0,47.3477,47.4433,47.2695,47.3303,10300.0
2009-09-28 10:20:00,54.47,54.5,54.27,54.37,10400.0,47.3303,47.3564,47.1566,47.2435,10400.0
2009-09-28 10:25:00,54.39,54.53,54.39,54.53,8200.0,47.2608,47.3825,47.2608,47.3825,8200.0
2009-09-28 10:30:00,54.5,54.75,54.49,54.67,7300.0,47.3564,47.5736,47.3477,47.5041,7300.0
2009-09-28 10:35:00,54.71,54.73,54.62,54.67,2800.0,47.5389,47.5563,47.4607,47.5041,2800.0
2009-09-28 10:40:00,54.64,54.68,54.61,54.67,6600.0,47.4781,47.5128,47.452,47.5041,6600.0
2009-09-28 10:45:00,54.63,54.68,54.6,54.6,3900.0,47.4694,47.5128,47.4433,47.4433,3900.0
2009-09-28 10:50:00,54.6,54.6,54.42,54.54,7500.0,47.4433,47.4433,47.2869,47.3912,7500.0
2009-09-28 10:55:00,54.54,54.55,54.47,54.47,2300.0,47.3912,47.3999,47.3303,47.3303,2300.0
2009-09-28 11:00:00,54.47,54.62,54.47,54.56,13000.0,47.3303,47.4607,47.3303,47.4085,13000.0
2009-09-28 11:05:00,54.55,54.71,54.55,54.66,7000.0,47.3999,47.5389,47.3999,47.4954,7000.0
2009-09-28 11:10:00,54.62,54.7,54.59,54.69,8100.0,47.4607,47.5302,47.4346,47.5215,8100.0
2009-09-28 11:15:00,54.68,54.69,54.62,54.65,3600.0,47.5128,47.5215,47.4607,47.4868,3600.0
2009-09-28 11:20:00,54.65,54.65,54.56,54.58,5300.0,47.4868,47.4868,47.4085,47.4259,5300.0
2009-09-28 11:25:00,54.58,54.61,54.51,54.51,3300.0,47.4259,47.452,47.3651,47.3651,3300.0
2009-09-28 11:30:00,54.52,54.69,54.52,54.69,8200.0,47.3738,47.5215,47.3738,47.5215,8200.0
2009-09-28 11:35:00,54.69,54.69,54.64,54.64,1600.0,47.5215,47.5215,47.4781,47.4781,1600.0
2009-09-28 11:40:00,54.67,54.7,54.61,54.63,4500.0,47.5041,47.5302,47.452,47.4694,4500.0
2009-09-28 11:45:00,54.62,54.65,54.57,54.57,3500.0,47.4607,47.4868,47.4172,47.4172,3500.0
2009-09-28 11:50:00,54.57,54.57,54.51,54.54,3400.0,47.4172,47.4172,47.3651,47.3912,3400.0
2009-09-28 11:55:00,54.53,54.57,54.41,54.57,9600.0,47.3825,47.4172,47.2782,47.4172,9600.0
2009-09-28 12:00:00,54.57,54.74,54.56,54.68,5600.0,47.4172,47.565,47.4085,47.5128,5600.0
2009-09-28 12:05:00,54.74,54.8,54.67,54.67,7500.0,47.565,47.6171,47.5041,47.5041,7500.0
2009-09-28 12:10:00,54.68,54.71,54.55,54.63,4200.0,47.5128,47.5389,47.3999,47.4694,4200.0
2009-09-28 12:15:00,54.59,54.64,54.59,54.62,4000.0,47.4346,47.4781,47.4346,47.4607,4000.0
2009-09-28 12:20:00,54.59,54.67,54.51,54.67,7600.0,47.4346,47.5041,47.3651,47.5041,7600.0
2009-09-28 12:25:00,54.66,54.8,54.66,54.75,5300.0,47.4954,47.6171,47.4954,47.5736,5300.0
2009-09-28 12:30:00,54.74,54.74,54.67,54.71,3200.0,47.565,47.565,47.5041,47.5389,3200.0
2009-09-28 12:35:00,54.69,54.74,54.57,54.63,8000.0,47.5215,47.565,47.4172,47.4694,8000.0
2009-09-28 12:40:00,54.69,54.76,54.64,54.76,4800.0,47.5215,47.5823,47.4781,47.5823,4800.0
2009-09-28 12:45:00,54.75,54.78,54.72,54.78,5100.0,47.5736,47.5997,47.5476,47.5997,5100.0
2009-09-28 12:50:00,54.79,54.96,54.77,54.78,16100.0,47.6084,47.7561,47.591,47.5997,16100.0
2009-09-28 12:55:00,54.75,54.77,54.66,54.73,9400.0,47.5736,47.591,47.4954,47.5563,9400.0
2009-09-28 13:00:00,54.67,54.73,54.57,54.59,4700.0,47.5041,47.5563,47.4172,47.4346,4700.0
2009-09-28 13:05:00,54.6,54.6,54.44,54.52,5800.0,47.4433,47.4433,47.3043,47.3738,5800.0
2009-09-28 13:10:00,54.48,54.51,54.41,54.46,3200.0,47.339,47.3651,47.2782,47.3217,3200.0
2009-09-28 13:15:00,54.45,54.51,54.37,54.49,5300.0,47.313,47.3651,47.2435,47.3477,5300.0
2009-09-28 13:20:00,54.45,54.45,54.3,54.31,6400.0,47.313,47.313,47.1826,47.1913,6400.0
2009-09-28 13:25:00,54.3,54.57,54.3,54.48,5300.0,47.1826,47.4172,47.1826,47.339,5300.0
2009-09-28 13:30:00,54.48,54.56,54.46,54.56,5700.0,47.339,47.4085,47.3217,47.4085,5700.0
2009-09-28 13:35:00,54.54,54.55,54.43,54.45,3600.0,47.3912,47.3999,47.2956,47.313,3600.0
2009-09-28 13:40:00,54.45,54.69,54.45,54.69,4000.0,47.313,47.5215,47.313,47.5215,4000.0
2009-09-28 13:45:00,54.69,54.69,54.56,54.58,6900.0,47.5215,47.5215,47.4085,47.4259,6900.0
2009-09-28 13:50:00,54.57,54.63,54.56,54.56,4100.0,47.4172,47.4694,47.4085,47.4085,4100.0
2009-09-28 13:55:00,54.55,54.56,54.48,54.5,2000.0,47.3999,47.4085,47.339,47.3564,2000.0
2009-09-28 14:00:00,54.51,54.54,54.48,54.49,2300.0,47.3651,47.3912,47.339,47.3477,2300.0
2009-09-28 14:05:00,54.48,54.48,54.25,54.25,7600.0,47.339,47.339,47.1392,47.1392,7600.0
2009-09-28 14:10:00,54.25,54.3,54.25,54.27,6200.0,47.1392,47.1826,47.1392,47.1566,6200.0
2009-09-28 14:15:00,54.28,54.44,54.28,54.42,3700.0,47.1652,47.3043,47.1652,47.2869,3700.0
2009-09-28 14:20:00,54.42,54.48,54.42,54.46,7000.0,47.2869,47.339,47.2869,47.3217,7000.0
2009-09-28 14:25:00,54.46,54.59,54.42,54.49,8800.0,47.3217,47.4346,47.2869,47.3477,8800.0
2009-09-28 14:30:00,54.45,54.49,54.42,54.45,6100.0,47.313,47.3477,47.2869,47.313,6100.0
2009-09-28 14:35:00,54.45,54.5,54.42,54.49,8000.0,47.313,47.3564,47.2869,47.3477,8000.0
2009-09-28 14:40:00,54.5,54.56,54.49,54.56,4500.0,47.3564,47.4085,47.3477,47.4085,4500.0
2009-09-28 14:45:00,54.57,54.59,54.52,54.59,5000.0,47.4172,47.4346,47.3738,47.4346,5000.0
2009-09-28 14:50:00,54.58,54.62,54.52,54.53,6500.0,47.4259,47.4607,47.3738,47.3825,6500.0
2009-09-28 14:55:00,54.52,54.58,54.42,54.45,6700.0,47.3738,47.4259,47.2869,47.313,6700.0
2009-09-28 15:00:00,54.41,54.46,54.32,54.43,8900.0,47.2782,47.3217,47.2,47.2956,8900.0
2009-09-28 15:05:00,54.44,54.5,54.42,54.48,6700.0,47.3043,47.3564,47.2869,47.339,6700.0
2009-09-28 15:10:00,54.5,54.51,54.41,54.42,5300.0,47.3564,47.3651,47.2782,47.2869,5300.0
2009-09-28 15:15:00,54.43,54.51,54.41,54.44,10500.0,47.2956,47.3651,47.2782,47.3043,10500.0
2009-09-28 15:20:00,54.44,54.63,54.43,54.56,17700.0,47.3043,47.4694,47.2956,47.4085,17700.0
2009-09-28 15:25:00,54.56,54.63,54.54,54.58,8000.0,47.4085,47.4694,47.3912,47.4259,8000.0
2009-09-28 15:30:00,54.58,54.64,54.45,54.61,12300.0,47.4259,47.4781,47.313,47.452,12300.0
2009-09-28 15:35:00,54.6,54.62,54.48,54.57,14100.0,47.4433,47.4607,47.339,47.4172,14100.0
2009-09-28 15:40:00,54.58,54.6,54.41,54.45,26100.0,47.4259,47.4433,47.2782,47.313,26100.0
2009-09-28 15:45:00,54.45,54.45,54.33,54.33,24500.0,47.313,47.313,47.2087,47.2087,24500.0
2009-09-28 15:50:00,54.35,54.49,54.31,54.47,32200.0,47.2261,47.3477,47.1913,47.3303,32200.0
2009-09-28 15:55:00,54.47,54.58,54.45,54.55,35600.0,47.3303,47.4259,47.313,47.3999,35600.0
2009-09-29 09:30:00,54.63,54.97,54.55,54.55,14000.0,47.4694,47.7648,47.3999,47.3999,14000.0
2009-09-29 09:35:00,54.58,55.25,54.58,55.04,13900.0,47.4259,48.0081,47.4259,47.8256,13900.0
2009-09-29 09:40:00,55.03,55.39,55.03,55.17,11500.0,47.8169,48.1298,47.8169,47.9386,11500.0
2009-09-29 09:45:00,55.13,55.13,54.65,54.65,11900.0,47.9038,47.9038,47.4868,47.4868,11900.0
2009-09-29 09:50:00,54.62,54.92,54.62,54.69,12100.0,47.4607,47.7214,47.4607,47.5215,12100.0
2009-09-29 09:55:00,54.65,55.05,54.65,54.83,13900.0,47.4868,47.8343,47.4868,47.6432,13900.0
2009-09-29 10:00:00,54.8,54.8,54.11,54.44,45400.0,47.6171,47.6171,47.0175,47.3043,45400.0
2009-09-29 10:05:00,54.39,54.44,54.29,54.36,12200.0,47.2608,47.3043,47.1739,47.2348,12200.0
2009-09-29 10:10:00,54.36,54.83,54.34,54.62,6700.0,47.2348,47.6432,47.2174,47.4607,6700.0
2009-09-29 10:15:00,54.61,54.67,54.32,54.41,12300.0,47.452,47.5041,47.2,47.2782,12300.0
2009-09-29 10:20:00,54.42,54.45,54.31,54.43,10600.0,47.2869,47.313,47.1913,47.2956,10600.0
2009-09-29 10:25:00,54.39,54.66,54.37,54.62,3300.0,47.2608,47.4954,47.2435,47.4607,3300.0
2009-09-29 10:30:00,54.57,54.75,54.54,54.56,12100.0,47.4172,47.5736,47.3912,47.4085,12100.0
2009-09-29 10:35:00,54.54,54.7,54.48,54.63,4800.0,47.3912,47.5302,47.339,47.4694,4800.0
2009-09-29 10:40:00,54.68,54.7,54.54,54.54,4200.0,47.5128,47.5302,47.3912,47.3912,4200.0
2009-09-29 10:45:00,54.49,54.65,54.45,54.64,2100.0,47.3477,47.4868,47.313,47.4781,2100.0
2009-09-29 10:50:00,54.66,54.66,54.32,54.42,10500.0,47.4954,47.4954,47.2,47.2869,10500.0
2009-09-29 10:55:00,54.39,54.48,54.3,54.3,5300.0,47.2608,47.339,47.1826,47.1826,5300.0
2009-09-29 11:00:00,54.23,54.23,54.12,54.23,5100.0,47.1218,47.1218,47.0262,47.1218,5100.0
2009-09-29 11:05:00,54.18,54.46,54.18,54.46,4400.0,47.0784,47.3217,47.0784,47.3217,4400.0
2009-09-29 11:10:00,54.42,54.43,54.29,54.29,1600.0,47.2869,47.2956,47.1739,47.1739,1600.0
2009-09-29 11:15:00,54.29,54.41,54.29,54.41,4600.0,47.1739,47.2782,47.1739,47.2782,4600.0
2009-09-29 11:20:00,54.39,54.4,54.17,54.24,5500.0,47.2608,47.2695,47.0697,47.1305,5500.0
2009-09-29 11:25:00,54.24,54.51,54.24,54.49,6000.0,47.1305,47.3651,47.1305,47.3477,6000.0
2009-09-29 11:30:00,54.56,54.56,54.38,54.43,3100.0,47.4085,47.4085,47.2521,47.2956,3100.0
2009-09-29 11:35:00,54.43,54.43,54.14,54.14,2700.0,47.2956,47.2956,47.0436,47.0436,2700.0
2009-09-29 11:40:00,54.18,54.3,54.13,54.29,8100.0,47.0784,47.1826,47.0349,47.1739,8100.0
2009-09-29 11:45:00,54.29,54.29,54.16,54.2,13900.0,47.1739,47.1739,47.061,47.0957,13900.0
2009-09-29 11:50:00,54.25,54.38,54.21,54.38,6200.0,47.1392,47.2521,47.1044,47.2521,6200.0
2009-09-29 11:55:00,54.38,54.43,54.3,54.35,8000.0,47.2521,47.2956,47.1826,47.2261,8000.0
2009-09-29 12:00:00,54.27,54.42,54.27,54.3,1900.0,47.1566,47.2869,47.1566,47.1826,1900.0
2009-09-29 12:05:00,54.31,54.44,54.25,54.44,3200.0,47.1913,47.3043,47.1392,47.3043,3200.0
2009-09-29 12:10:00,54.43,54.53,54.31,54.53,5100.0,47.2956,47.3825,47.1913,47.3825,5100.0
2009-09-29 12:15:00,54.57,54.57,54.44,54.44,2100.0,47.4172,47.4172,47.3043,47.3043,2100.0
2009-09-29 12:20:00,54.45,54.47,54.22,54.26,7400.0,47.313,47.3303,47.1131,47.1479,7400.0
2009-09-29 12:25:00,54.26,54.5,54.26,54.36,6800.0,47.1479,47.3564,47.1479,47.2348,6800.0
2009-09-29 12:30:00,54.37,54.55,54.37,54.55,4200.0,47.2435,47.3999,47.2435,47.3999,4200.0
2009-09-29 12:35:00,54.54,54.54,54.42,54.45,1700.0,47.3912,47.3912,47.2869,47.313,1700.0
2009-09-29 12:40:00,54.43,54.46,54.4,54.4,1100.0,47.2956,47.3217,47.2695,47.2695,1100.0
2009-09-29 12:45:00,54.38,54.55,54.38,54.51,2500.0,47.2521,47.3999,47.2521,47.3651,2500.0
2009-09-29 12:50:00,54.51,54.7,54.49,54.62,2800.0,47.3651,47.5302,47.3477,47.4607,2800.0
2009-09-29 12:55:00,54.62,54.7,54.62,54.7,1300.0,47.4607,47.5302,47.4607,47.5302,1300.0
2009-09-29 13:00:00,54.7,54.76,54.7,54.75,4500.0,47.5302,47.5823,47.5302,47.5736,4500.0
2009-09-29 13:05:00,54.75,54.82,54.72,54.72,2500.0,47.5736,47.6345,47.5476,47.5476,2500.0
2009-09-29 13:10:00,54.76,54.82,54.76,54.77,2200.0,47.5823,47.6345,47.5823,47.591,2200.0
2009-09-29 13:15:00,54.79,54.79,54.62,54.65,2200.0,47.6084,47.6084,47.4607,47.4868,2200.0
2009-09-29 13:20:00,54.68,54.78,54.68,54.78,2000.0,47.5128,47.5997,47.5128,47.5997,2000.0
2009-09-29 13:25:00,54.78,54.8,54.74,54.79,1900.0,47.5997,47.6171,47.565,47.6084,1900.0
2009-09-29 13:30:00,54.83,54.83,54.72,54.79,2900.0,47.6432,47.6432,47.5476,47.6084,2900.0
2009-09-29 13:35:00,54.8,54.9,54.69,54.79,2900.0,47.6171,47.704,47.5215,47.6084,2900.0
2009-09-29 13:40:00,54.79,54.86,54.74,54.79,11500.0,47.6084,47.6692,47.565,47.6084,11500.0
2009-09-29 13:45:00,54.82,54.86,54.78,54.78,3200.0,47.6345,47.6692,47.5997,47.5997,3200.0
2009-09-29 13:50:00,54.78,54.84,54.75,54.77,2500.0,47.5997,47.6518,47.5736,47.591,2500.0
2009-09-29 13:55:00,54.78,54.93,54.78,54.91,8000.0,47.5997,47.73,47.5997,47.7127,8000.0
2009-09-29 14:00:00,54.95,55.0,54.93,54.98,16300.0,47.7474,47.7909,47.73,47.7735,16300.0
2009-09-29 14:05:00,54.98,54.98,54.84,54.84,11300.0,47.7735,47.7735,47.6518,47.6518,11300.0
2009-09-29 14:10:00,54.87,54.94,54.87,54.94,2500.0,47.6779,47.7387,47.6779,47.7387,2500.0
2009-09-29 14:15:00,54.97,54.97,54.87,54.91,5200.0,47.7648,47.7648,47.6779,47.7127,5200.0
2009-09-29 14:20:00,54.91,54.94,54.83,54.83,3700.0,47.7127,47.7387,47.6432,47.6432,3700.0
2009-09-29 14:25:00,54.85,54.95,54.8,54.9,4100.0,47.6605,47.7474,47.6171,47.704,4100.0
2009-09-29 14:30:00,54.93,54.95,54.74,54.74,5100.0,47.73,47.7474,47.565,47.565,5100.0
2009-09-29 14:35:00,54.75,54.86,54.74,54.81,5300.0,47.5736,47.6692,47.565,47.6258,5300.0
2009-09-29 14:40:00,54.8,54.8,54.76,54.78,6400.0,47.6171,47.6171,47.5823,47.5997,6400.0
2009-09-29 14:45:00,54.79,54.83,54.74,54.79,10600.0,47.6084,47.6432,47.565,47.6084,10600.0
2009-09-29 14:50:00,54.79,54.88,54.74,54.85,8100.0,47.6084,47.6866,47.565,47.6605,8100.0
2009-09-29 14:55:00,54.83,54.9,54.78,54.78,6600.0,47.6432,47.704,47.5997,47.5997,6600.0
2009-09-29 15:00:00,54.82,54.86,54.77,54.79,7700.0,47.6345,47.6692,47.591,47.6084,7700.0
2009-09-29 15:05:00,54.81,54.85,54.79,54.83,6700.0,47.6258,47.6605,47.6084,47.6432,6700.0
2009-09-29 15:10:00,54.84,54.88,54.81,54.82,7600.0,47.6518,47.6866,47.6258,47.6345,7600.0
2009-09-29 15:15:00,54.84,54.87,54.8,54.83,7600.0,47.6518,47.6779,47.6171,47.6432,7600.0
2009-09-29 15:20:00,54.8,54.92,54.78,54.91,14700.0,47.6171,47.7214,47.5997,47.7127,14700.0
2009-09-29 15:25:00,54.91,54.93,54.77,54.81,10400.0,47.7127,47.73,47.591,47.6258,10400.0
2009-09-29 15:30:00,54.75,54.9,54.7,54.88,16500.0,47.5736,47.704,47.5302,47.6866,16500.0
2009-09-29 15:35:00,54.89,54.94,54.83,54.9,15900.0,47.6953,47.7387,47.6432,47.704,15900.0
2009-09-29 15:40:00,54.89,54.91,54.75,54.75,22400.0,47.6953,47.7127,47.5736,47.5736,22400.0
2009-09-29 15:45:00,54.76,54.76,54.58,54.59,39000.0,47.5823,47.5823,47.4259,47.4346,39000.0
2009-09-29 15:50:00,54.58,54.61,54.42,54.58,59900.0,47.4259,47.452,47.2869,47.4259,59900.0
2009-09-29 15:55:00,54.57,54.74,54.55,54.65,54100.0,47.4172,47.565,47.3999,47.4868,54100.0
2009-09-30 09:30:00,54.97,55.01,54.38,54.42,17700.0,47.7648,47.7996,47.2521,47.2869,17700.0
2009-09-30 09:35:00,54.36,54.55,54.29,54.42,19600.0,47.2348,47.3999,47.1739,47.2869,19600.0
2009-09-30 09:40:00,54.4,54.44,53.9,53.9,21200.0,47.2695,47.3043,46.8351,46.8351,21200.0
2009-09-30 09:45:00,53.9,53.9,53.5,53.57,46600.0,46.8351,46.8351,46.4875,46.5483,46600.0
2009-09-30 09:50:00,53.58,53.93,53.55,53.93,15600.0,46.557,46.8611,46.5309,46.8611,15600.0
2009-09-30 09:55:00,53.93,53.93,53.3,53.38,13100.0,46.8611,46.8611,46.3137,46.3832,13100.0
2009-09-30 10:00:00,53.36,53.68,53.36,53.57,14700.0,46.3658,46.6439,46.3658,46.5483,14700.0
2009-09-30 10:05:00,53.49,53.63,53.35,53.38,15500.0,46.4788,46.6004,46.3571,46.3832,15500.0
2009-09-30 10:10:00,53.35,53.54,53.34,53.47,10500.0,46.3571,46.5222,46.3485,46.4614,10500.0
2009-09-30 10:15:00,53.43,53.64,53.35,53.61,14800.0,46.4267,46.6091,46.3571,46.5831,14800.0
2009-09-30 10:20:00,53.64,53.79,53.6,53.66,10600.0,46.6091,46.7395,46.5744,46.6265,10600.0
2009-09-30 10:25:00,53.58,53.87,53.51,53.8,26800.0,46.557,46.809,46.4962,46.7482,26800.0
2009-09-30 10:30:00,53.8,53.86,53.63,53.65,15500.0,46.7482,46.8003,46.6004,46.6178,15500.0
2009-09-30 10:35:00,53.65,53.73,53.58,53.67,16300.0,46.6178,46.6873,46.557,46.6352,16300.0
2009-09-30 10:40:00,53.72,53.72,53.56,53.6,8700.0,46.6787,46.6787,46.5396,46.5744,8700.0
2009-09-30 10:45:00,53.6,53.6,53.45,53.49,5500.0,46.5744,46.5744,46.444,46.4788,5500.0
2009-09-30 10:50:00,53.49,53.55,53.4,53.41,14700.0,46.4788,46.5309,46.4006,46.4093,14700.0
2009-09-30 10:55:00,53.41,53.46,53.4,53.43,18100.0,46.4093,46.4527,46.4006,46.4267,18100.0
2009-09-30 11:00:00,53.46,53.88,53.43,53.8,26200.0,46.4527,46.8177,46.4267,46.7482,26200.0
2009-09-30 11:05:00,53.86,54.12,53.86,54.05,16800.0,46.8003,47.0262,46.8003,46.9654,16800.0
2009-09-30 11:10:00,54.01,54.01,53.85,53.89,7500.0,46.9306,46.9306,46.7916,46.8264,7500.0
2009-09-30 11:15:00,53.92,54.11,53.92,54.11,3400.0,46.8524,47.0175,46.8524,47.0175,3400.0
2009-09-30 11:20:00,54.0,54.09,53.95,54.01,16100.0,46.9219,47.0002,46.8785,46.9306,16100.0
2009-09-30 11:25:00,54.01,54.12,54.0,54.04,2700.0,46.9306,47.0262,46.9219,46.9567,2700.0
2009-09-30 11:30:00,53.98,54.11,53.94,54.11,5400.0,46.9046,47.0175,46.8698,47.0175,5400.0
2009-09-30 11:35:00,54.11,54.11,54.0,54.03,10100.0,47.0175,47.0175,46.9219,46.948,10100.0
2009-09-30 11:40:00,53.99,53.99,53.91,53.97,7000.0,46.9133,46.9133,46.8437,46.8959,7000.0
2009-09-30 11:45:00,53.93,53.97,53.86,53.89,3500.0,46.8611,46.8959,46.8003,46.8264,3500.0
2009-09-30 11:50:00,53.87,53.92,53.84,53.91,4500.0,46.809,46.8524,46.7829,46.8437,4500.0
2009-09-30 11:55:00,53.91,54.2,53.91,54.15,5800.0,46.8437,47.0957,46.8437,47.0523,5800.0
2009-09-30 12:00:00,54.07,54.1,53.97,54.09,6300.0,46.9828,47.0088,46.8959,47.0002,6300.0
2009-09-30 12:05:00,54.1,54.15,54.0,54.04,3900.0,47.0088,47.0523,46.9219,46.9567,3900.0
2009-09-30 12:10:00,54.02,54.11,54.02,54.08,2900.0,46.9393,47.0175,46.9393,46.9915,2900.0
2009-09-30 12:15:00,54.04,54.32,54.04,54.12,11400.0,46.9567,47.2,46.9567,47.0262,11400.0
2009-09-30 12:20:00,54.07,54.09,54.01,54.05,8200.0,46.9828,47.0002,46.9306,46.9654,8200.0
2009-09-30 12:25:00,54.11,54.19,53.99,54.08,16700.0,47.0175,47.087,46.9133,46.9915,16700.0
2009-09-30 12:30:00,54.05,54.2,53.96,54.07,29300.0,46.9654,47.0957,46.8872,46.9828,29300.0
2009-09-30 12:35:00,54.02,54.07,53.92,53.92,5200.0,46.9393,46.9828,46.8524,46.8524,5200.0
2009-09-30 12:40:00,53.9,54.08,53.86,53.98,7600.0,46.8351,46.9915,46.8003,46.9046,7600.0
2009-09-30 12:45:00,54.03,54.2,54.02,54.13,17500.0,46.948,47.0957,46.9393,47.0349,17500.0
2009-09-30 12:50:00,54.11,54.39,54.11,54.25,33900.0,47.0175,47.2608,47.0175,47.1392,33900.0
2009-09-30 12:55:00,54.25,54.33,54.2,54.27,12000.0,47.1392,47.2087,47.0957,47.1566,12000.0
2009-09-30 13:00:00,54.26,54.56,54.26,54.49,8100.0,47.1479,47.4085,47.1479,47.3477,8100.0
2009-09-30 13:05:00,54.49,54.65,54.35,54.39,11100.0,47.3477,47.4868,47.2261,47.2608,11100.0
2009-09-30 13:10:00,54.4,54.55,54.4,54.5,3800.0,47.2695,47.3999,47.2695,47.3564,3800.0
2009-09-30 13:15:00,54.53,54.55,54.29,54.29,9500.0,47.3825,47.3999,47.1739,47.1739,9500.0
2009-09-30 13:20:00,54.33,54.52,54.33,54.5,5000.0,47.2087,47.3738,47.2087,47.3564,5000.0
2009-09-30 13:25:00,54.5,54.57,54.42,54.42,6100.0,47.3564,47.4172,47.2869,47.2869,6100.0
2009-09-30 13:30:00,54.37,54.41,54.09,54.16,18500.0,47.2435,47.2782,47.0002,47.061,18500.0
2009-09-30 13:35:00,54.16,54.23,53.94,53.94,20900.0,47.061,47.1218,46.8698,46.8698,20900.0
2009-09-30 13:40:00,53.96,54.04,53.9,53.93,6200.0,46.8872,46.9567,46.8351,46.8611,6200.0
2009-09-30 13:45:00,53.93,54.11,53.91,54.11,1800.0,46.8611,47.0175,46.8437,47.0175,1800.0
2009-09-30 13:50:00,54.08,54.23,54.08,54.08,7000.0,46.9915,47.1218,46.9915,46.9915,7000.0
2009-09-30 13:55:00,54.12,54.15,53.99,54.05,3000.0,47.0262,47.0523,46.9133,46.9654,3000.0
2009-09-30 14:00:00,54.06,54.06,53.88,54.03,4600.0,46.9741,46.9741,46.8177,46.948,4600.0
2009-09-30 14:05:00,54.04,54.11,54.03,54.07,4500.0,46.9567,47.0175,46.948,46.9828,4500.0
2009-09-30 14:10:00,54.06,54.16,54.06,54.14,3500.0,46.9741,47.061,46.9741,47.0436,3500.0
2009-09-30 14:15:00,54.15,54.26,54.15,54.23,6000.0,47.0523,47.1479,47.0523,47.1218,6000.0
2009-09-30 14:20:00,54.25,54.29,54.1,54.14,3500.0,47.1392,47.1739,47.0088,47.0436,3500.0
2009-09-30 14:25:00,54.14,54.23,54.14,54.17,2700.0,47.0436,47.1218,47.0436,47.0697,2700.0
2009-09-30 14:30:00,54.16,54.16,53.96,54.08,7300.0,47.061,47.061,46.8872,46.9915,7300.0
2009-09-30 14:35:00,54.06,54.15,54.05,54.13,4400.0,46.9741,47.0523,46.9654,47.0349,4400.0
2009-09-30 14:40:00,54.13,54.28,54.12,54.21,9000.0,47.0349,47.1652,47.0262,47.1044,9000.0
2009-09-30 14:45:00,54.23,54.25,54.0,54.03,11500.0,47.1218,47.1392,46.9219,46.948,11500.0
2009-09-30 14:50:00,54.03,54.08,53.96,53.99,11600.0,46.948,46.9915,46.8872,46.9133,11600.0
2009-09-30 14:55:00,54.0,54.06,53.84,53.88,15500.0,46.9219,46.9741,46.7829,46.8177,15500.0
2009-09-30 15:00:00,53.8,53.82,53.61,53.76,16400.0,46.7482,46.7655,46.5831,46.7134,16400.0
2009-09-30 15:05:00,53.76,53.76,53.47,53.71,24200.0,46.7134,46.7134,46.4614,46.67,24200.0
2009-09-30 15:10:00,53.69,53.72,53.41,53.62,18700.0,46.6526,46.6787,46.4093,46.5918,18700.0
2009-09-30 15:15:00,53.59,53.86,53.5,53.79,16800.0,46.5657,46.8003,46.4875,46.7395,16800.0
2009-09-30 15:20:00,53.78,53.86,53.71,53.75,10700.0,46.7308,46.8003,46.67,46.7047,10700.0
2009-09-30 15:25:00,53.76,53.94,53.7,53.72,18700.0,46.7134,46.8698,46.6613,46.6787,18700.0
2009-09-30 15:30:00,53.71,54.0,53.62,53.96,23400.0,46.67,46.9219,46.5918,46.8872,23400.0
2009-09-30 15:35:00,53.95,53.97,53.69,53.93,21500.0,46.8785,46.8959,46.6526,46.8611,21500.0
2009-09-30 15:40:00,53.94,54.02,53.73,53.84,39800.0,46.8698,46.9393,46.6873,46.7829,39800.0
2009-09-30 15:45:00,53.87,54.09,53.74,54.08,29500.0,46.809,47.0002,46.696,46.9915,29500.0
2009-09-30 15:50:00,54.11,54.19,53.95,54.16,36200.0,47.0175,47.087,46.8785,47.061,36200.0
2009-09-30 15:55:00,54.16,54.21,53.96,54.07,84700.0,47.061,47.1044,46.8872,46.9828,84700.0
2009-10-01 09:30:00,53.75,54.15,53.72,53.72,22000.0,46.7047,47.0523,46.6787,46.6787,22000.0
2009-10-01 09:35:00,53.75,53.81,53.25,53.46,16200.0,46.7047,46.7569,46.2703,46.4527,16200.0
2009-10-01 09:40:00,53.46,53.71,53.4,53.45,40100.0,46.4527,46.67,46.4006,46.444,40100.0
2009-10-01 09:45:00,53.4,53.52,53.4,53.52,13000.0,46.4006,46.5049,46.4006,46.5049,13000.0
2009-10-01 09:50:00,53.52,53.56,53.3,53.37,12600.0,46.5049,46.5396,46.3137,46.3745,12600.0
2009-10-01 09:55:00,53.37,53.4,53.24,53.24,10800.0,46.3745,46.4006,46.2616,46.2616,10800.0
2009-10-01 10:00:00,53.29,53.42,52.62,53.0,42500.0,46.305,46.418,45.7228,46.053,42500.0
2009-10-01 10:05:00,52.92,53.05,52.75,52.82,15800.0,45.9835,46.0965,45.8358,45.8966,15800.0
2009-10-01 10:10:00,52.77,53.04,52.77,52.99,12300.0,45.8532,46.0878,45.8532,46.0443,12300.0
2009-10-01 10:15:00,52.99,52.99,52.82,52.97,10600.0,46.0443,46.0443,45.8966,46.027,10600.0
2009-10-01 10:20:00,52.97,53.08,52.93,53.03,13400.0,46.027,46.1225,45.9922,46.0791,13400.0
2009-10-01 10:25:00,53.01,53.07,52.94,53.05,6300.0,46.0617,46.1138,46.0009,46.0965,6300.0
2009-10-01 10:30:00,53.03,53.06,52.9,52.93,4600.0,46.0791,46.1052,45.9661,45.9922,4600.0
2009-10-01 10:35:00,52.95,53.25,52.94,52.94,9700.0,46.0096,46.2703,46.0009,46.0009,9700.0
2009-10-01 10:40:00,52.97,53.13,52.96,53.03,16300.0,46.027,46.166,46.0183,46.0791,16300.0
2009-10-01 10:45:00,53.05,53.08,52.71,52.73,20000.0,46.0965,46.1225,45.801,45.8184,20000.0
2009-10-01 10:50:00,52.73,52.75,52.56,52.7,21700.0,45.8184,45.8358,45.6707,45.7923,21700.0
2009-10-01 10:55:00,52.72,52.83,52.62,52.69,9900.0,45.8097,45.9053,45.7228,45.7837,9900.0
2009-10-01 11:00:00,52.71,52.71,52.42,52.47,19300.0,45.801,45.801,45.549,45.5925,19300.0
2009-10-01 11:05:00,52.49,52.52,52.06,52.07,23900.0,45.6099,45.6359,45.2362,45.2449,23900.0
2009-10-01 11:10:00,52.13,52.18,52.06,52.15,22100.0,45.2971,45.3405,45.2362,45.3144,22100.0
2009-10-01 11:15:00,52.15,52.18,52.08,52.1,9500.0,45.3144,45.3405,45.2536,45.271,9500.0
2009-10-01 11:20:00,52.08,52.08,52.0,52.02,26700.0,45.2536,45.2536,45.1841,45.2015,26700.0
2009-10-01 11:25:00,52.02,52.2,51.92,51.94,29600.0,45.2015,45.3579,45.1146,45.132,29600.0
2009-10-01 11:30:00,51.92,51.94,51.75,51.75,15500.0,45.1146,45.132,44.9669,44.9669,15500.0
2009-10-01 11:35:00,51.79,51.89,51.64,51.66,108300.0,45.0016,45.0885,44.8713,44.8887,108300.0
2009-10-01 11:40:00,51.67,51.75,51.67,51.68,18000.0,44.8974,44.9669,44.8974,44.906,18000.0
2009-10-01 11:45:00,51.69,51.73,51.64,51.64,12600.0,44.9147,44.9495,44.8713,44.8713,12600.0
2009-10-01 11:50:00,51.64,51.71,51.64,51.69,9700.0,44.8713,44.9321,44.8713,44.9147,9700.0
2009-10-01 11:55:00,51.69,51.72,51.61,51.61,10100.0,44.9147,44.9408,44.8452,44.8452,10100.0
2009-10-01 12:00:00,51.61,51.63,51.53,51.53,10100.0,44.8452,44.8626,44.7757,44.7757,10100.0
2009-10-01 12:05:00,51.53,51.6,51.53,51.59,15700.0,44.7757,44.8365,44.7757,44.8278,15700.0
2009-10-01 12:10:00,51.59,51.79,51.59,51.69,19800.0,44.8278,45.0016,44.8278,44.9147,19800.0
2009-10-01 12:15:00,51.69,51.87,51.67,51.84,10500.0,44.9147,45.0711,44.8974,45.0451,10500.0
2009-10-01 12:20:00,51.86,51.98,51.8,51.93,21200.0,45.0624,45.1667,45.0103,45.1233,21200.0
2009-10-01 12:25:00,51.9,51.91,51.78,51.78,7800.0,45.0972,45.1059,44.9929,44.9929,7800.0
2009-10-01 12:30:00,51.81,51.97,51.8,51.97,6500.0,45.019,45.158,45.0103,45.158,6500.0
2009-10-01 12:35:00,51.97,51.97,51.79,51.79,5300.0,45.158,45.158,45.0016,45.0016,5300.0
2009-10-01 12:40:00,51.77,51.87,51.75,51.75,8900.0,44.9842,45.0711,44.9669,44.9669,8900.0
2009-10-01 12:45:00,51.74,51.74,51.63,51.64,6200.0,44.9582,44.9582,44.8626,44.8713,6200.0
2009-10-01 12:50:00,51.64,51.72,51.63,51.72,7700.0,44.8713,44.9408,44.8626,44.9408,7700.0
2009-10-01 12:55:00,51.68,51.69,51.64,51.64,5800.0,44.906,44.9147,44.8713,44.8713,5800.0
2009-10-01 13:00:00,51.65,51.65,51.54,51.54,6600.0,44.88,44.88,44.7844,44.7844,6600.0
2009-10-01 13:05:00,51.54,51.67,51.51,51.51,11200.0,44.7844,44.8974,44.7583,44.7583,11200.0
2009-10-01 13:10:00,51.52,51.54,51.5,51.52,20100.0,44.767,44.7844,44.7496,44.767,20100.0
2009-10-01 13:15:00,51.51,51.58,51.5,51.5,7900.0,44.7583,44.8192,44.7496,44.7496,7900.0
2009-10-01 13:20:00,51.5,51.6,51.5,51.55,23400.0,44.7496,44.8365,44.7496,44.7931,23400.0
2009-10-01 13:25:00,51.57,51.68,51.52,51.66,7900.0,44.8105,44.906,44.767,44.8887,7900.0
2009-10-01 13:30:00,51.69,51.74,51.56,51.59,9400.0,44.9147,44.9582,44.8018,44.8278,9400.0
2009-10-01 13:35:00,51.58,51.71,51.55,51.55,13000.0,44.8192,44.9321,44.7931,44.7931,13000.0
2009-10-01 13:40:00,51.56,51.8,51.56,51.73,9900.0,44.8018,45.0103,44.8018,44.9495,9900.0
2009-10-01 13:45:00,51.73,51.85,51.68,51.85,9600.0,44.9495,45.0538,44.906,45.0538,9600.0
2009-10-01 13:50:00,51.88,51.9,51.67,51.74,16700.0,45.0798,45.0972,44.8974,44.9582,16700.0
2009-10-01 13:55:00,51.74,51.74,51.59,51.6,8000.0,44.9582,44.9582,44.8278,44.8365,8000.0
2009-10-01 14:00:00,51.59,51.63,51.5,51.53,18200.0,44.8278,44.8626,44.7496,44.7757,18200.0
2009-10-01 14:05:00,51.54,51.78,51.45,51.78,19700.0,44.7844,44.9929,44.7062,44.9929,19700.0
2009-10-01 14:10:00,51.74,51.75,51.66,51.69,8600.0,44.9582,44.9669,44.8887,44.9147,8600.0
2009-10-01 14:15:00,51.7,51.76,51.58,51.58,12900.0,44.9234,44.9756,44.8192,44.8192,12900.0
2009-10-01 14:20:00,51.57,51.6,51.55,51.57,6600.0,44.8105,44.8365,44.7931,44.8105,6600.0
2009-10-01 14:25:00,51.57,51.66,51.48,51.66,15100.0,44.8105,44.8887,44.7323,44.8887,15100.0
2009-10-01 14:30:00,51.64,51.67,51.5,51.55,19500.0,44.8713,44.8974,44.7496,44.7931,19500.0
2009-10-01 14:35:00,51.53,51.66,51.5,51.5,18100.0,44.7757,44.8887,44.7496,44.7496,18100.0
2009-10-01 14:40:00,51.51,51.52,51.38,51.41,20700.0,44.7583,44.767,44.6454,44.6714,20700.0
2009-10-01 14:45:00,51.41,51.48,51.4,51.43,14900.0,44.6714,44.7323,44.6627,44.6888,14900.0
2009-10-01 14:50:00,51.46,51.51,51.42,51.43,14800.0,44.7149,44.7583,44.6801,44.6888,14800.0
2009-10-01 14:55:00,51.45,51.48,51.39,51.41,14800.0,44.7062,44.7323,44.6541,44.6714,14800.0
2009-10-01 15:00:00,51.42,51.47,51.38,51.4,18700.0,44.6801,44.7236,44.6454,44.6627,18700.0
2009-10-01 15:05:00,51.41,51.44,51.27,51.32,17700.0,44.6714,44.6975,44.5498,44.5932,17700.0
2009-10-01 15:10:00,51.3,51.43,51.28,51.3,28100.0,44.5759,44.6888,44.5585,44.5759,28100.0
2009-10-01 15:15:00,51.32,51.41,51.27,51.34,22500.0,44.5932,44.6714,44.5498,44.6106,22500.0
2009-10-01 15:20:00,51.36,51.37,51.15,51.25,45000.0,44.628,44.6367,44.4455,44.5324,45000.0
2009-10-01 15:25:00,51.24,51.24,51.11,51.14,21200.0,44.5237,44.5237,44.4108,44.4368,21200.0
2009-10-01 15:30:00,51.15,51.15,51.05,51.05,84800.0,44.4455,44.4455,44.3586,44.3586,84800.0
2009-10-01 15:35:00,51.05,51.11,51.03,51.04,52800.0,44.3586,44.4108,44.3412,44.3499,52800.0
2009-10-01 15:40:00,51.04,51.22,50.94,51.0,62200.0,44.3499,44.5063,44.263,44.3152,62200.0
2009-10-01 15:45:00,50.99,51.0,50.85,50.87,81700.0,44.3065,44.3152,44.1848,44.2022,81700.0
2009-10-01 15:50:00,50.86,50.86,50.56,50.58,123600.0,44.1935,44.1935,43.9328,43.9502,123600.0
2009-10-01 15:55:00,50.57,50.61,50.42,50.45,194800.0,43.9415,43.9763,43.8112,43.8373,194800.0
2009-10-02 09:30:00,49.88,50.2,49.81,49.96,1500.0,43.342,43.62,43.2812,43.4115,1500.0
2009-10-02 09:35:00,49.99,50.67,49.67,49.68,50500.0,43.4376,44.0284,43.1595,43.1682,50500.0
2009-10-02 09:40:00,49.66,49.7,49.33,49.57,22100.0,43.1508,43.1856,42.8641,43.0726,22100.0
2009-10-02 09:45:00,49.6,49.92,49.49,49.75,40900.0,43.0987,43.3767,43.0031,43.229,40900.0
2009-10-02 09:50:00,49.78,50.06,49.75,49.83,42900.0,43.2551,43.4984,43.229,43.2985,42900.0
2009-10-02 09:55:00,49.87,49.93,49.78,49.83,25000.0,43.3333,43.3854,43.2551,43.2985,25000.0
2009-10-02 10:00:00,49.74,50.15,49.57,50.08,32500.0,43.2203,43.5766,43.0726,43.5158,32500.0
2009-10-02 10:05:00,50.1,50.29,50.05,50.1,50700.0,43.5331,43.6982,43.4897,43.5331,50700.0
2009-10-02 10:10:00,50.07,50.41,50.02,50.05,45300.0,43.5071,43.8025,43.4636,43.4897,45300.0
2009-10-02 10:15:00,50.01,50.43,50.0,50.1,46200.0,43.4549,43.8199,43.4462,43.5331,46200.0
2009-10-02 10:20:00,50.11,50.47,50.11,50.32,21500.0,43.5418,43.8546,43.5418,43.7243,21500.0
2009-10-02 10:25:00,50.36,50.58,50.33,50.35,10300.0,43.7591,43.9502,43.733,43.7504,10300.0
2009-10-02 10:30:00,50.36,50.79,50.31,50.79,20600.0,43.7591,44.1327,43.7156,44.1327,20600.0
2009-10-02 10:35:00,50.74,50.9,50.69,50.71,11700.0,44.0893,44.2283,44.0458,44.0632,11700.0
2009-10-02 10:40:00,50.7,50.78,50.55,50.78,18200.0,44.0545,44.124,43.9242,44.124,18200.0
2009-10-02 10:45:00,50.77,50.8,50.43,50.43,18200.0,44.1153,44.1414,43.8199,43.8199,18200.0
2009-10-02 10:50:00,50.47,50.49,50.07,50.23,20000.0,43.8546,43.872,43.5071,43.6461,20000.0
2009-10-02 10:55:00,50.23,50.3,50.09,50.18,7300.0,43.6461,43.7069,43.5245,43.6027,7300.0
2009-10-02 11:00:00,50.16,50.36,50.14,50.31,13200.0,43.5853,43.7591,43.5679,43.7156,13200.0
2009-10-02 11:05:00,50.32,50.33,50.14,50.14,8800.0,43.7243,43.733,43.5679,43.5679,8800.0
2009-10-02 11:10:00,50.11,50.11,49.97,50.04,6100.0,43.5418,43.5418,43.4202,43.481,6100.0
2009-10-02 11:15:00,50.05,50.21,50.02,50.07,8200.0,43.4897,43.6287,43.4636,43.5071,8200.0
2009-10-02 11:20:00,50.08,50.1,50.0,50.02,8500.0,43.5158,43.5331,43.4462,43.4636,8500.0
2009-10-02 11:25:00,50.03,50.03,49.89,50.0,11000.0,43.4723,43.4723,43.3507,43.4462,11000.0
2009-10-02 11:30:00,50.0,50.31,50.0,50.18,6800.0,43.4462,43.7156,43.4462,43.6027,6800.0
2009-10-02 11:35:00,50.15,50.15,50.0,50.09,9900.0,43.5766,43.5766,43.4462,43.5245,9900.0
2009-10-02 11:40:00,50.04,50.08,49.83,50.08,11400.0,43.481,43.5158,43.2985,43.5158,11400.0
2009-10-02 11:45:00,50.08,50.13,50.0,50.13,8200.0,43.5158,43.5592,43.4462,43.5592,8200.0
2009-10-02 11:50:00,50.16,50.23,50.13,50.2,11200.0,43.5853,43.6461,43.5592,43.62,11200.0
2009-10-02 11:55:00,50.19,50.19,50.02,50.14,14200.0,43.6113,43.6113,43.4636,43.5679,14200.0
2009-10-02 12:00:00,50.14,50.32,50.09,50.25,14400.0,43.5679,43.7243,43.5245,43.6635,14400.0
2009-10-02 12:05:00,50.3,50.4,50.17,50.32,5100.0,43.7069,43.7938,43.594,43.7243,5100.0
2009-10-02 12:10:00,50.28,50.28,50.08,50.11,11700.0,43.6895,43.6895,43.5158,43.5418,11700.0
2009-10-02 12:15:00,50.11,50.24,50.06,50.12,6700.0,43.5418,43.6548,43.4984,43.5505,6700.0
2009-10-02 12:20:00,50.16,50.16,50.05,50.07,5600.0,43.5853,43.5853,43.4897,43.5071,5600.0
2009-10-02 12:25:00,50.07,50.08,50.01,50.05,10400.0,43.5071,43.5158,43.4549,43.4897,10400.0
2009-10-02 12:30:00,50.07,50.16,49.96,49.96,24600.0,43.5071,43.5853,43.4115,43.4115,24600.0
2009-10-02 12:35:00,49.94,49.97,49.91,49.94,7200.0,43.3941,43.4202,43.368,43.3941,7200.0
2009-10-02 12:40:00,49.95,50.05,49.75,49.75,15600.0,43.4028,43.4897,43.229,43.229,15600.0
2009-10-02 12:45:00,49.75,49.83,49.7,49.79,9300.0,43.229,43.2985,43.1856,43.2638,9300.0
2009-10-02 12:50:00,49.8,49.96,49.8,49.89,11100.0,43.2725,43.4115,43.2725,43.3507,11100.0
2009-10-02 12:55:00,49.87,50.01,49.82,49.99,7900.0,43.3333,43.4549,43.2898,43.4376,7900.0
2009-10-02 13:00:00,49.99,50.1,49.96,50.0,10800.0,43.4376,43.5331,43.4115,43.4462,10800.0
2009-10-02 13:05:00,50.04,50.06,49.93,50.05,27500.0,43.481,43.4984,43.3854,43.4897,27500.0
2009-10-02 13:10:00,50.06,50.22,50.0,50.06,39600.0,43.4984,43.6374,43.4462,43.4984,39600.0
2009-10-02 13:15:00,50.02,50.05,49.91,49.98,8500.0,43.4636,43.4897,43.368,43.4289,8500.0
2009-10-02 13:20:00,49.97,50.0,49.94,50.0,7400.0,43.4202,43.4462,43.3941,43.4462,7400.0
2009-10-02 13:25:00,50.0,50.07,49.99,50.03,4700.0,43.4462,43.5071,43.4376,43.4723,4700.0
2009-10-02 13:30:00,50.07,50.08,49.94,49.98,13900.0,43.5071,43.5158,43.3941,43.4289,13900.0
2009-10-02 13:35:00,49.97,49.99,49.89,49.92,5300.0,43.4202,43.4376,43.3507,43.3767,5300.0
2009-10-02 13:40:00,49.93,50.1,49.89,50.07,12600.0,43.3854,43.5331,43.3507,43.5071,12600.0
2009-10-02 13:45:00,50.08,50.08,50.02,50.02,5600.0,43.5158,43.5158,43.4636,43.4636,5600.0
2009-10-02 13:50:00,50.02,50.03,49.95,49.96,10500.0,43.4636,43.4723,43.4028,43.4115,10500.0
2009-10-02 13:55:00,49.98,50.08,49.95,49.95,13800.0,43.4289,43.5158,43.4028,43.4028,13800.0
2009-10-02 14:00:00,49.95,50.01,49.82,50.01,21600.0,43.4028,43.4549,43.2898,43.4549,21600.0
2009-10-02 14:05:00,49.99,50.04,49.99,50.0,8400.0,43.4376,43.481,43.4376,43.4462,8400.0
2009-10-02 14:10:00,50.03,50.03,49.97,50.0,9900.0,43.4723,43.4723,43.4202,43.4462,9900.0
2009-10-02 14:15:00,50.01,50.04,50.0,50.0,15100.0,43.4549,43.481,43.4462,43.4462,15100.0
2009-10-02 14:20:00,50.0,50.02,49.95,49.99,19600.0,43.4462,43.4636,43.4028,43.4376,19600.0
2009-10-02 14:25:00,49.99,50.05,49.98,50.0,8600.0,43.4376,43.4897,43.4289,43.4462,8600.0
2009-10-02 14:30:00,50.03,50.05,50.0,50.01,4900.0,43.4723,43.4897,43.4462,43.4549,4900.0
2009-10-02 14:35:00,50.02,50.07,49.99,50.0,33100.0,43.4636,43.5071,43.4376,43.4462,33100.0
2009-10-02 14:40:00,50.02,50.02,49.93,49.97,11000.0,43.4636,43.4636,43.3854,43.4202,11000.0
2009-10-02 14:45:00,49.99,50.03,49.98,50.01,10400.0,43.4376,43.4723,43.4289,43.4549,10400.0
2009-10-02 14:50:00,49.99,50.16,49.99,50.07,19900.0,43.4376,43.5853,43.4376,43.5071,19900.0
2009-10-02 14:55:00,50.07,50.14,50.02,50.05,11000.0,43.5071,43.5679,43.4636,43.4897,11000.0
2009-10-02 15:00:00,50.05,50.06,49.91,49.94,13500.0,43.4897,43.4984,43.368,43.3941,13500.0
2009-10-02 15:05:00,49.94,50.02,49.87,50.01,11600.0,43.3941,43.4636,43.3333,43.4549,11600.0
2009-10-02 15:10:00,50.0,50.02,49.98,50.0,12000.0,43.4462,43.4636,43.4289,43.4462,12000.0
2009-10-02 15:15:00,50.02,50.04,49.98,50.0,22500.0,43.4636,43.481,43.4289,43.4462,22500.0
2009-10-02 15:20:00,50.01,50.06,50.01,50.03,10700.0,43.4549,43.4984,43.4549,43.4723,10700.0
2009-10-02 15:25:00,50.02,50.05,49.99,50.01,18500.0,43.4636,43.4897,43.4376,43.4549,18500.0
2009-10-02 15:30:00,50.0,50.23,49.99,50.11,26100.0,43.4462,43.6461,43.4376,43.5418,26100.0
2009-10-02 15:35:00,50.1,50.11,49.99,50.04,12100.0,43.5331,43.5418,43.4376,43.481,12100.0
2009-10-02 15:40:00,50.04,50.12,50.04,50.12,18300.0,43.481,43.5505,43.481,43.5505,18300.0
2009-10-02 15:45:00,50.11,50.22,50.09,50.11,22700.0,43.5418,43.6374,43.5245,43.5418,22700.0
2009-10-02 15:50:00,50.1,50.11,49.9,50.08,31600.0,43.5331,43.5418,43.3594,43.5158,31600.0
2009-10-02 15:55:00,50.07,50.07,49.93,50.01,57500.0,43.5071,43.5071,43.3854,43.4549,57500.0
2009-10-05 09:30:00,50.62,50.62,50.01,50.01,15400.0,43.985,43.985,43.4549,43.4549,15400.0
2009-10-05 09:35:00,50.0,50.46,49.8,50.46,28800.0,43.4462,43.846,43.2725,43.846,28800.0
2009-10-05 09:40:00,50.48,51.0,50.46,50.73,14400.0,43.8633,44.3152,43.846,44.0806,14400.0
2009-10-05 09:45:00,50.74,50.81,50.62,50.72,8500.0,44.0893,44.1501,43.985,44.0719,8500.0
2009-10-05 09:50:00,50.74,50.89,50.69,50.88,6900.0,44.0893,44.2196,44.0458,44.2109,6900.0
2009-10-05 09:55:00,50.91,50.99,50.67,50.71,13500.0,44.237,44.3065,44.0284,44.0632,13500.0
2009-10-05 10:00:00,50.71,50.96,50.53,50.53,24900.0,44.0632,44.2804,43.9068,43.9068,24900.0
2009-10-05 10:05:00,50.53,50.62,50.19,50.27,14600.0,43.9068,43.985,43.6113,43.6809,14600.0
2009-10-05 10:10:00,50.31,50.45,50.17,50.32,12400.0,43.7156,43.8373,43.594,43.7243,12400.0
2009-10-05 10:15:00,50.27,50.4,50.23,50.39,9600.0,43.6809,43.7938,43.6461,43.7851,9600.0
2009-10-05 10:20:00,50.4,50.6,50.4,50.52,10600.0,43.7938,43.9676,43.7938,43.8981,10600.0
2009-10-05 10:25:00,50.52,50.55,50.4,50.48,9600.0,43.8981,43.9242,43.7938,43.8633,9600.0
2009-10-05 10:30:00,50.52,50.56,50.16,50.38,27700.0,43.8981,43.9328,43.5853,43.7764,27700.0
2009-10-05 10:35:00,50.37,50.65,50.35,50.63,8900.0,43.7678,44.0111,43.7504,43.9937,8900.0
2009-10-05 10:40:00,50.61,50.63,50.41,50.53,14600.0,43.9763,43.9937,43.8025,43.9068,14600.0
2009-10-05 10:45:00,50.56,50.66,50.37,50.42,18700.0,43.9328,44.0197,43.7678,43.8112,18700.0
2009-10-05 10:50:00,50.45,50.63,50.39,50.54,19400.0,43.8373,43.9937,43.7851,43.9155,19400.0
2009-10-05 10:55:00,50.54,50.85,50.51,50.82,7900.0,43.9155,44.1848,43.8894,44.1588,7900.0
2009-10-05 11:00:00,50.81,50.9,50.68,50.79,17000.0,44.1501,44.2283,44.0371,44.1327,17000.0
2009-10-05 11:05:00,50.74,50.79,50.6,50.6,8000.0,44.0893,44.1327,43.9676,43.9676,8000.0
2009-10-05 11:10:00,50.6,50.64,50.49,50.49,2400.0,43.9676,44.0024,43.872,43.872,2400.0
2009-10-05 11:15:00,50.49,50.49,50.34,50.4,3500.0,43.872,43.872,43.7417,43.7938,3500.0
2009-10-05 11:20:00,50.41,50.54,50.41,50.42,6200.0,43.8025,43.9155,43.8025,43.8112,6200.0
2009-10-05 11:25:00,50.42,50.48,50.37,50.43,4400.0,43.8112,43.8633,43.7678,43.8199,4400.0
2009-10-05 11:30:00,50.4,50.56,50.32,50.36,6700.0,43.7938,43.9328,43.7243,43.7591,6700.0
2009-10-05 11:35:00,50.32,50.34,50.13,50.13,5600.0,43.7243,43.7417,43.5592,43.5592,5600.0
2009-10-05 11:40:00,50.16,50.21,50.11,50.19,3000.0,43.5853,43.6287,43.5418,43.6113,3000.0
2009-10-05 11:45:00,50.21,50.29,50.2,50.25,4900.0,43.6287,43.6982,43.62,43.6635,4900.0
2009-10-05 11:50:00,50.26,50.49,50.25,50.46,7200.0,43.6722,43.872,43.6635,43.846,7200.0
2009-10-05 11:55:00,50.42,50.48,50.39,50.4,5300.0,43.8112,43.8633,43.7851,43.7938,5300.0
2009-10-05 12:00:00,50.4,50.46,50.4,50.42,3700.0,43.7938,43.846,43.7938,43.8112,3700.0
2009-10-05 12:05:00,50.45,50.45,50.31,50.31,1900.0,43.8373,43.8373,43.7156,43.7156,1900.0
2009-10-05 12:10:00,50.31,50.31,50.24,50.24,2500.0,43.7156,43.7156,43.6548,43.6548,2500.0
2009-10-05 12:15:00,50.27,50.36,50.27,50.33,3200.0,43.6809,43.7591,43.6809,43.733,3200.0
2009-10-05 12:20:00,50.32,50.45,50.32,50.45,3700.0,43.7243,43.8373,43.7243,43.8373,3700.0
2009-10-05 12:25:00,50.45,50.45,50.26,50.26,3600.0,43.8373,43.8373,43.6722,43.6722,3600.0
2009-10-05 12:30:00,50.26,50.29,50.25,50.29,2500.0,43.6722,43.6982,43.6635,43.6982,2500.0
2009-10-05 12:35:00,50.29,50.32,50.29,50.29,1600.0,43.6982,43.7243,43.6982,43.6982,1600.0
2009-10-05 12:40:00,50.32,50.44,50.31,50.39,3000.0,43.7243,43.8286,43.7156,43.7851,3000.0
2009-10-05 12:45:00,50.43,50.55,50.41,50.49,3500.0,43.8199,43.9242,43.8025,43.872,3500.0
2009-10-05 12:50:00,50.49,50.49,50.41,50.43,2900.0,43.872,43.872,43.8025,43.8199,2900.0
2009-10-05 12:55:00,50.43,50.46,50.4,50.46,2900.0,43.8199,43.846,43.7938,43.846,2900.0
2009-10-05 13:00:00,50.44,50.45,50.39,50.43,1500.0,43.8286,43.8373,43.7851,43.8199,1500.0
2009-10-05 13:05:00,50.4,50.43,50.4,50.43,3200.0,43.7938,43.8199,43.7938,43.8199,3200.0
2009-10-05 13:10:00,50.46,50.46,50.35,50.4,3900.0,43.846,43.846,43.7504,43.7938,3900.0
2009-10-05 13:15:00,50.4,50.42,50.33,50.34,8700.0,43.7938,43.8112,43.733,43.7417,8700.0
2009-10-05 13:20:00,50.36,50.39,50.33,50.37,3500.0,43.7591,43.7851,43.733,43.7678,3500.0
2009-10-05 13:25:00,50.38,50.45,50.38,50.44,3300.0,43.7764,43.8373,43.7764,43.8286,3300.0
2009-10-05 13:30:00,50.45,50.45,50.28,50.31,4300.0,43.8373,43.8373,43.6895,43.7156,4300.0
2009-10-05 13:35:00,50.28,50.31,50.22,50.22,3000.0,43.6895,43.7156,43.6374,43.6374,3000.0
2009-10-05 13:40:00,50.21,50.31,50.2,50.21,3900.0,43.6287,43.7156,43.62,43.6287,3900.0
2009-10-05 13:45:00,50.2,50.3,50.17,50.25,5500.0,43.62,43.7069,43.594,43.6635,5500.0
2009-10-05 13:50:00,50.25,50.34,50.25,50.28,3700.0,43.6635,43.7417,43.6635,43.6895,3700.0
2009-10-05 13:55:00,50.27,50.27,50.23,50.23,1200.0,43.6809,43.6809,43.6461,43.6461,1200.0
2009-10-05 14:00:00,50.27,50.29,50.26,50.26,3900.0,43.6809,43.6982,43.6722,43.6722,3900.0
2009-10-05 14:05:00,50.26,50.27,50.12,50.12,8700.0,43.6722,43.6809,43.5505,43.5505,8700.0
2009-10-05 14:10:00,50.1,50.16,50.08,50.12,5300.0,43.5331,43.5853,43.5158,43.5505,5300.0
2009-10-05 14:15:00,50.12,50.17,50.0,50.03,6800.0,43.5505,43.594,43.4462,43.4723,6800.0
2009-10-05 14:20:00,50.01,50.08,50.0,50.04,5000.0,43.4549,43.5158,43.4462,43.481,5000.0
2009-10-05 14:25:00,50.08,50.1,50.01,50.1,3400.0,43.5158,43.5331,43.4549,43.5331,3400.0
2009-10-05 14:30:00,50.1,50.25,50.1,50.24,4800.0,43.5331,43.6635,43.5331,43.6548,4800.0
2009-10-05 14:35:00,50.22,50.33,50.22,50.27,3700.0,43.6374,43.733,43.6374,43.6809,3700.0
2009-10-05 14:40:00,50.29,50.41,50.26,50.41,12800.0,43.6982,43.8025,43.6722,43.8025,12800.0
2009-10-05 14:45:00,50.42,50.55,50.42,50.52,8900.0,43.8112,43.9242,43.8112,43.8981,8900.0
2009-10-05 14:50:00,50.51,50.67,50.51,50.66,7300.0,43.8894,44.0284,43.8894,44.0197,7300.0
2009-10-05 14:55:00,50.67,50.73,50.59,50.6,12900.0,44.0284,44.0806,43.9589,43.9676,12900.0
2009-10-05 15:00:00,50.6,50.67,50.47,50.47,17000.0,43.9676,44.0284,43.8546,43.8546,17000.0
2009-10-05 15:05:00,50.51,50.55,50.43,50.53,14000.0,43.8894,43.9242,43.8199,43.9068,14000.0
2009-10-05 15:10:00,50.51,50.54,50.38,50.38,14300.0,43.8894,43.9155,43.7764,43.7764,14300.0
2009-10-05 15:15:00,50.38,50.38,50.28,50.34,21600.0,43.7764,43.7764,43.6895,43.7417,21600.0
2009-10-05 15:20:00,50.29,50.32,50.24,50.25,16800.0,43.6982,43.7243,43.6548,43.6635,16800.0
2009-10-05 15:25:00,50.25,50.3,50.24,50.25,16200.0,43.6635,43.7069,43.6548,43.6635,16200.0
2009-10-05 15:30:00,50.26,50.3,50.24,50.25,19200.0,43.6722,43.7069,43.6548,43.6635,19200.0
2009-10-05 15:35:00,50.27,50.28,50.22,50.22,23700.0,43.6809,43.6895,43.6374,43.6374,23700.0
2009-10-05 15:40:00,50.22,50.36,50.22,50.36,41500.0,43.6374,43.7591,43.6374,43.7591,41500.0
2009-10-05 15:45:00,50.34,50.49,50.32,50.47,28200.0,43.7417,43.872,43.7243,43.8546,28200.0
2009-10-05 15:50:00,50.47,50.47,50.25,50.3,30200.0,43.8546,43.8546,43.6635,43.7069,30200.0
2009-10-05 15:55:00,50.31,50.41,50.29,50.39,44100.0,43.7156,43.8025,43.6982,43.7851,44100.0
2009-10-06 09:30:00,51.08,51.38,51.03,51.16,16800.0,44.3847,44.6454,44.3412,44.4542,16800.0
2009-10-06 09:35:00,51.26,51.41,51.24,51.39,17400.0,44.5411,44.6714,44.5237,44.6541,17400.0
2009-10-06 09:40:00,51.41,51.62,51.38,51.46,20800.0,44.6714,44.8539,44.6454,44.7149,20800.0
2009-10-06 09:45:00,51.53,51.81,51.47,51.7,17900.0,44.7757,45.019,44.7236,44.9234,17900.0
2009-10-06 09:50:00,51.71,52.1,51.66,52.05,21200.0,44.9321,45.271,44.8887,45.2275,21200.0
2009-10-06 09:55:00,52.1,52.27,52.0,52.0,17600.0,45.271,45.4187,45.1841,45.1841,17600.0
2009-10-06 10:00:00,52.04,52.16,51.98,52.04,11300.0,45.2189,45.3231,45.1667,45.2189,11300.0
2009-10-06 10:05:00,52.02,52.12,51.97,52.01,15000.0,45.2015,45.2884,45.158,45.1928,15000.0
2009-10-06 10:10:00,52.03,52.12,51.96,51.98,10800.0,45.2102,45.2884,45.1493,45.1667,10800.0
2009-10-06 10:15:00,52.02,52.02,51.9,52.0,23000.0,45.2015,45.2015,45.0972,45.1841,23000.0
2009-10-06 10:20:00,52.0,52.1,51.84,52.1,11400.0,45.1841,45.271,45.0451,45.271,11400.0
2009-10-06 10:25:00,52.07,52.07,51.84,51.84,9800.0,45.2449,45.2449,45.0451,45.0451,9800.0
2009-10-06 10:30:00,51.82,51.91,51.75,51.85,5900.0,45.0277,45.1059,44.9669,45.0538,5900.0
2009-10-06 10:35:00,51.83,51.93,51.74,51.78,10500.0,45.0364,45.1233,44.9582,44.9929,10500.0
2009-10-06 10:40:00,51.78,51.95,51.76,51.95,5700.0,44.9929,45.1407,44.9756,45.1407,5700.0
2009-10-06 10:45:00,51.95,52.0,51.89,52.0,6600.0,45.1407,45.1841,45.0885,45.1841,6600.0
2009-10-06 10:50:00,51.93,51.94,51.83,51.92,14400.0,45.1233,45.132,45.0364,45.1146,14400.0
2009-10-06 10:55:00,51.94,52.0,51.91,51.98,8500.0,45.132,45.1841,45.1059,45.1667,8500.0
2009-10-06 11:00:00,51.99,51.99,51.85,51.93,11200.0,45.1754,45.1754,45.0538,45.1233,11200.0
2009-10-06 11:05:00,51.94,52.17,51.94,52.16,20400.0,45.132,45.3318,45.132,45.3231,20400.0
2009-10-06 11:10:00,52.15,52.22,52.01,52.01,12500.0,45.3144,45.3753,45.1928,45.1928,12500.0
2009-10-06 11:15:00,52.04,52.15,52.0,52.01,6600.0,45.2189,45.3144,45.1841,45.1928,6600.0
2009-10-06 11:20:00,52.03,52.06,51.96,52.01,8800.0,45.2102,45.2362,45.1493,45.1928,8800.0
2009-10-06 11:25:00,52.0,52.09,51.96,51.96,8500.0,45.1841,45.2623,45.1493,45.1493,8500.0
2009-10-06 11:30:00,51.97,52.05,51.95,52.04,11700.0,45.158,45.2275,45.1407,45.2189,11700.0
2009-10-06 11:35:00,52.03,52.11,52.0,52.01,6400.0,45.2102,45.2797,45.1841,45.1928,6400.0
2009-10-06 11:40:00,52.0,52.09,51.97,52.06,9400.0,45.1841,45.2623,45.158,45.2362,9400.0
2009-10-06 11:45:00,52.05,52.13,51.97,51.99,16600.0,45.2275,45.2971,45.158,45.1754,16600.0
2009-10-06 11:50:00,51.99,52.05,51.9,51.9,22800.0,45.1754,45.2275,45.0972,45.0972,22800.0
2009-10-06 11:55:00,51.9,52.07,51.9,52.06,8100.0,45.0972,45.2449,45.0972,45.2362,8100.0
2009-10-06 12:00:00,52.06,52.15,52.05,52.13,7100.0,45.2362,45.3144,45.2275,45.2971,7100.0
2009-10-06 12:05:00,52.15,52.19,52.11,52.13,4700.0,45.3144,45.3492,45.2797,45.2971,4700.0
2009-10-06 12:10:00,52.12,52.13,52.05,52.05,7000.0,45.2884,45.2971,45.2275,45.2275,7000.0
2009-10-06 12:15:00,52.08,52.15,52.05,52.06,13500.0,45.2536,45.3144,45.2275,45.2362,13500.0
2009-10-06 12:20:00,52.06,52.17,52.03,52.16,12400.0,45.2362,45.3318,45.2102,45.3231,12400.0
2009-10-06 12:25:00,52.15,52.16,52.08,52.08,4000.0,45.3144,45.3231,45.2536,45.2536,4000.0
2009-10-06 12:30:00,52.09,52.15,52.07,52.15,6800.0,45.2623,45.3144,45.2449,45.3144,6800.0
2009-10-06 12:35:00,52.13,52.21,52.13,52.18,4200.0,45.2971,45.3666,45.2971,45.3405,4200.0
2009-10-06 12:40:00,52.17,52.24,52.16,52.16,5000.0,45.3318,45.3926,45.3231,45.3231,5000.0
2009-10-06 12:45:00,52.16,52.17,51.98,52.0,12600.0,45.3231,45.3318,45.1667,45.1841,12600.0
2009-10-06 12:50:00,51.99,52.02,51.89,51.99,14000.0,45.1754,45.2015,45.0885,45.1754,14000.0
2009-10-06 12:55:00,51.95,52.0,51.89,51.92,3500.0,45.1407,45.1841,45.0885,45.1146,3500.0
2009-10-06 13:00:00,51.93,51.93,51.84,51.9,9300.0,45.1233,45.1233,45.0451,45.0972,9300.0
2009-10-06 13:05:00,51.9,51.94,51.76,51.86,17700.0,45.0972,45.132,44.9756,45.0624,17700.0
2009-10-06 13:10:00,51.86,51.87,51.8,51.85,8000.0,45.0624,45.0711,45.0103,45.0538,8000.0
2009-10-06 13:15:00,51.85,52.02,51.81,52.02,10800.0,45.0538,45.2015,45.019,45.2015,10800.0
2009-10-06 13:20:00,51.99,52.05,51.95,52.02,4000.0,45.1754,45.2275,45.1407,45.2015,4000.0
2009-10-06 13:25:00,52.0,52.03,51.97,51.98,4800.0,45.1841,45.2102,45.158,45.1667,4800.0
2009-10-06 13:30:00,51.97,51.99,51.89,51.99,6200.0,45.158,45.1754,45.0885,45.1754,6200.0
2009-10-06 13:35:00,51.99,52.09,51.99,52.05,15700.0,45.1754,45.2623,45.1754,45.2275,15700.0
2009-10-06 13:40:00,52.06,52.07,51.81,51.87,15700.0,45.2362,45.2449,45.019,45.0711,15700.0
2009-10-06 13:45:00,51.85,51.88,51.81,51.85,6100.0,45.0538,45.0798,45.019,45.0538,6100.0
2009-10-06 13:50:00,51.85,51.85,51.5,51.55,26500.0,45.0538,45.0538,44.7496,44.7931,26500.0
2009-10-06 13:55:00,51.54,51.63,51.53,51.53,16300.0,44.7844,44.8626,44.7757,44.7757,16300.0
2009-10-06 14:00:00,51.53,51.55,51.36,51.36,19100.0,44.7757,44.7931,44.628,44.628,19100.0
2009-10-06 14:05:00,51.33,51.44,51.29,51.42,10400.0,44.6019,44.6975,44.5672,44.6801,10400.0
2009-10-06 14:10:00,51.43,51.56,51.4,51.56,10000.0,44.6888,44.8018,44.6627,44.8018,10000.0
2009-10-06 14:15:00,51.55,51.55,51.46,51.48,6000.0,44.7931,44.7931,44.7149,44.7323,6000.0
2009-10-06 14:20:00,51.46,51.51,51.26,51.39,8600.0,44.7149,44.7583,44.5411,44.6541,8600.0
2009-10-06 14:25:00,51.42,51.47,51.31,51.35,10300.0,44.6801,44.7236,44.5845,44.6193,10300.0
2009-10-06 14:30:00,51.33,51.56,51.29,51.5,15200.0,44.6019,44.8018,44.5672,44.7496,15200.0
2009-10-06 14:35:00,51.45,51.63,51.42,51.63,14200.0,44.7062,44.8626,44.6801,44.8626,14200.0
2009-10-06 14:40:00,51.65,51.68,51.54,51.65,9400.0,44.88,44.906,44.7844,44.88,9400.0
2009-10-06 14:45:00,51.66,51.77,51.64,51.75,12000.0,44.8887,44.9842,44.8713,44.9669,12000.0
2009-10-06 14:50:00,51.75,51.77,51.63,51.76,8300.0,44.9669,44.9842,44.8626,44.9756,8300.0
2009-10-06 14:55:00,51.76,51.79,51.7,51.75,3100.0,44.9756,45.0016,44.9234,44.9669,3100.0
2009-10-06 15:00:00,51.74,51.75,51.69,51.69,2600.0,44.9582,44.9669,44.9147,44.9147,2600.0
2009-10-06 15:05:00,51.69,51.97,51.69,51.91,16200.0,44.9147,45.158,44.9147,45.1059,16200.0
2009-10-06 15:10:00,51.93,52.08,51.92,51.98,13100.0,45.1233,45.2536,45.1146,45.1667,13100.0
2009-10-06 15:15:00,52.02,52.12,51.97,52.1,8900.0,45.2015,45.2884,45.158,45.271,8900.0
2009-10-06 15:20:00,52.1,52.1,51.99,51.99,6900.0,45.271,45.271,45.1754,45.1754,6900.0
2009-10-06 15:25:00,52.0,52.19,52.0,52.08,14400.0,45.1841,45.3492,45.1841,45.2536,14400.0
2009-10-06 15:30:00,52.1,52.13,52.02,52.06,17800.0,45.271,45.2971,45.2015,45.2362,17800.0
2009-10-06 15:35:00,52.04,52.06,51.98,51.99,41800.0,45.2189,45.2362,45.1667,45.1754,41800.0
2009-10-06 15:40:00,52.01,52.01,51.77,51.92,22700.0,45.1928,45.1928,44.9842,45.1146,22700.0
2009-10-06 15:45:00,51.92,51.92,51.7,51.74,29000.0,45.1146,45.1146,44.9234,44.9582,29000.0
2009-10-06 15:50:00,51.75,51.87,51.71,51.8,28100.0,44.9669,45.0711,44.9321,45.0103,28100.0
2009-10-06 15:55:00,51.81,51.96,51.8,51.91,34300.0,45.019,45.1493,45.0103,45.1059,34300.0
2009-10-07 09:30:00,51.72,51.78,51.53,51.55,6100.0,44.9408,44.9929,44.7757,44.7931,6100.0
2009-10-07 09:35:00,51.73,52.04,51.72,51.74,5900.0,44.9495,45.2189,44.9408,44.9582,5900.0
2009-10-07 09:40:00,51.83,51.84,51.34,51.4,4500.0,45.0364,45.0451,44.6106,44.6627,4500.0
2009-10-07 09:45:00,51.4,51.48,51.02,51.14,8600.0,44.6627,44.7323,44.3326,44.4368,8600.0
2009-10-07 09:50:00,51.06,51.47,51.06,51.19,8700.0,44.3673,44.7236,44.3673,44.4803,8700.0
2009-10-07 09:55:00,51.19,51.5,51.19,51.27,5500.0,44.4803,44.7496,44.4803,44.5498,5500.0
2009-10-07 10:00:00,51.25,51.57,51.1,51.45,14800.0,44.5324,44.8105,44.4021,44.7062,14800.0
2009-10-07 10:05:00,51.49,51.55,51.42,51.55,2700.0,44.7409,44.7931,44.6801,44.7931,2700.0
2009-10-07 10:10:00,51.59,51.72,51.55,51.55,2700.0,44.8278,44.9408,44.7931,44.7931,2700.0
2009-10-07 10:15:00,51.61,51.82,51.6,51.8,4800.0,44.8452,45.0277,44.8365,45.0103,4800.0
2009-10-07 10:20:00,51.81,51.99,51.77,51.82,13700.0,45.019,45.1754,44.9842,45.0277,13700.0
2009-10-07 10:25:00,51.85,51.85,51.73,51.74,4900.0,45.0538,45.0538,44.9495,44.9582,4900.0
2009-10-07 10:30:00,51.75,51.77,51.38,51.44,9000.0,44.9669,44.9842,44.6454,44.6975,9000.0
2009-10-07 10:35:00,51.49,51.61,51.38,51.55,5200.0,44.7409,44.8452,44.6454,44.7931,5200.0
2009-10-07 10:40:00,51.54,51.58,51.41,51.51,6000.0,44.7844,44.8192,44.6714,44.7583,6000.0
2009-10-07 10:45:00,51.51,51.52,51.29,51.29,2900.0,44.7583,44.767,44.5672,44.5672,2900.0
2009-10-07 10:50:00,51.29,51.63,51.29,51.63,14400.0,44.5672,44.8626,44.5672,44.8626,14400.0
2009-10-07 10:55:00,51.7,51.72,51.63,51.63,2200.0,44.9234,44.9408,44.8626,44.8626,2200.0
2009-10-07 11:00:00,51.65,51.94,51.65,51.93,9500.0,44.88,45.132,44.88,45.1233,9500.0
2009-10-07 11:05:00,51.92,52.06,51.89,52.0,12500.0,45.1146,45.2362,45.0885,45.1841,12500.0
2009-10-07 11:10:00,52.0,52.01,51.88,51.88,2500.0,45.1841,45.1928,45.0798,45.0798,2500.0
2009-10-07 11:15:00,51.86,51.89,51.76,51.81,3000.0,45.0624,45.0885,44.9756,45.019,3000.0
2009-10-07 11:20:00,51.81,51.88,51.74,51.85,2500.0,45.019,45.0798,44.9582,45.0538,2500.0
2009-10-07 11:25:00,51.89,51.89,51.74,51.74,1700.0,45.0885,45.0885,44.9582,44.9582,1700.0
2009-10-07 11:30:00,51.78,51.78,51.63,51.66,3000.0,44.9929,44.9929,44.8626,44.8887,3000.0
2009-10-07 11:35:00,51.6,51.61,51.48,51.53,1800.0,44.8365,44.8452,44.7323,44.7757,1800.0
2009-10-07 11:40:00,51.51,51.52,51.37,51.45,4400.0,44.7583,44.767,44.6367,44.7062,4400.0
2009-10-07 11:45:00,51.47,51.48,51.35,51.48,4300.0,44.7236,44.7323,44.6193,44.7323,4300.0
2009-10-07 11:50:00,51.49,51.51,51.42,51.42,5800.0,44.7409,44.7583,44.6801,44.6801,5800.0
2009-10-07 11:55:00,51.4,51.46,51.3,51.3,3000.0,44.6627,44.7149,44.5759,44.5759,3000.0
2009-10-07 12:00:00,51.33,51.48,51.32,51.4,8200.0,44.6019,44.7323,44.5932,44.6627,8200.0
2009-10-07 12:05:00,51.38,51.4,51.36,51.36,4700.0,44.6454,44.6627,44.628,44.628,4700.0
2009-10-07 12:10:00,51.36,51.38,51.31,51.31,3300.0,44.628,44.6454,44.5845,44.5845,3300.0
2009-10-07 12:15:00,51.35,51.42,51.35,51.39,3900.0,44.6193,44.6801,44.6193,44.6541,3900.0
2009-10-07 12:20:00,51.4,51.4,51.28,51.39,5100.0,44.6627,44.6627,44.5585,44.6541,5100.0
2009-10-07 12:25:00,51.39,51.41,51.33,51.33,1000.0,44.6541,44.6714,44.6019,44.6019,1000.0
2009-10-07 12:30:00,51.35,51.35,51.03,51.1,18400.0,44.6193,44.6193,44.3412,44.4021,18400.0
2009-10-07 12:35:00,51.1,51.14,51.07,51.07,5500.0,44.4021,44.4368,44.376,44.376,5500.0
2009-10-07 12:40:00,51.08,51.14,51.07,51.09,4000.0,44.3847,44.4368,44.376,44.3934,4000.0
2009-10-07 12:45:00,51.11,51.14,51.09,51.12,3500.0,44.4108,44.4368,44.3934,44.4194,3500.0
2009-10-07 12:50:00,51.14,51.2,51.12,51.17,23100.0,44.4368,44.489,44.4194,44.4629,23100.0
2009-10-07 12:55:00,51.16,51.18,51.14,51.15,2100.0,44.4542,44.4716,44.4368,44.4455,2100.0
2009-10-07 13:00:00,51.21,51.23,51.08,51.08,3000.0,44.4976,44.515,44.3847,44.3847,3000.0
2009-10-07 13:05:00,51.09,51.09,50.96,50.99,6100.0,44.3934,44.3934,44.2804,44.3065,6100.0
2009-10-07 13:10:00,51.0,51.04,50.98,50.99,4500.0,44.3152,44.3499,44.2978,44.3065,4500.0
2009-10-07 13:15:00,51.0,51.03,50.99,51.0,2200.0,44.3152,44.3412,44.3065,44.3152,2200.0
2009-10-07 13:20:00,51.0,51.03,50.92,50.93,3900.0,44.3152,44.3412,44.2457,44.2543,3900.0
2009-10-07 13:25:00,50.94,51.02,50.94,51.02,1200.0,44.263,44.3326,44.263,44.3326,1200.0
2009-10-07 13:30:00,51.0,51.06,51.0,51.06,3100.0,44.3152,44.3673,44.3152,44.3673,3100.0
2009-10-07 13:35:00,51.06,51.12,51.05,51.1,1600.0,44.3673,44.4194,44.3586,44.4021,1600.0
2009-10-07 13:40:00,51.12,51.12,51.03,51.03,3900.0,44.4194,44.4194,44.3412,44.3412,3900.0
2009-10-07 13:45:00,51.02,51.02,50.94,50.95,2300.0,44.3326,44.3326,44.263,44.2717,2300.0
2009-10-07 13:50:00,50.94,50.96,50.94,50.96,1200.0,44.263,44.2804,44.263,44.2804,1200.0
2009-10-07 13:55:00,50.98,51.0,50.95,50.99,2600.0,44.2978,44.3152,44.2717,44.3065,2600.0
2009-10-07 14:00:00,50.99,50.99,50.94,50.96,3400.0,44.3065,44.3065,44.263,44.2804,3400.0
2009-10-07 14:05:00,50.95,50.95,50.89,50.93,6400.0,44.2717,44.2717,44.2196,44.2543,6400.0
2009-10-07 14:10:00,50.94,50.96,50.83,50.87,3800.0,44.263,44.2804,44.1675,44.2022,3800.0
2009-10-07 14:15:00,50.88,50.9,50.86,50.9,1300.0,44.2109,44.2283,44.1935,44.2283,1300.0
2009-10-07 14:20:00,50.96,50.96,50.77,50.8,7400.0,44.2804,44.2804,44.1153,44.1414,7400.0
2009-10-07 14:25:00,50.83,50.89,50.81,50.89,2100.0,44.1675,44.2196,44.1501,44.2196,2100.0
2009-10-07 14:30:00,50.92,50.94,50.9,50.92,1900.0,44.2457,44.263,44.2283,44.2457,1900.0
2009-10-07 14:35:00,50.89,50.98,50.85,50.98,5000.0,44.2196,44.2978,44.1848,44.2978,5000.0
2009-10-07 14:40:00,50.97,50.97,50.91,50.93,5200.0,44.2891,44.2891,44.237,44.2543,5200.0
2009-10-07 14:45:00,50.97,51.14,50.97,51.1,5800.0,44.2891,44.4368,44.2891,44.4021,5800.0
2009-10-07 14:50:00,51.07,51.15,51.06,51.09,4800.0,44.376,44.4455,44.3673,44.3934,4800.0
2009-10-07 14:55:00,51.08,51.11,51.06,51.1,2800.0,44.3847,44.4108,44.3673,44.4021,2800.0
2009-10-07 15:00:00,51.1,51.1,50.94,51.02,11500.0,44.4021,44.4021,44.263,44.3326,11500.0
2009-10-07 15:05:00,51.01,51.07,51.01,51.07,3400.0,44.3239,44.376,44.3239,44.376,3400.0
2009-10-07 15:10:00,51.07,51.21,51.07,51.17,11700.0,44.376,44.4976,44.376,44.4629,11700.0
2009-10-07 15:15:00,51.18,51.18,51.04,51.12,7000.0,44.4716,44.4716,44.3499,44.4194,7000.0
2009-10-07 15:20:00,51.11,51.14,51.03,51.07,10700.0,44.4108,44.4368,44.3412,44.376,10700.0
2009-10-07 15:25:00,51.07,51.19,51.04,51.18,7500.0,44.376,44.4803,44.3499,44.4716,7500.0
2009-10-07 15:30:00,51.19,51.23,51.16,51.23,7300.0,44.4803,44.515,44.4542,44.515,7300.0
2009-10-07 15:35:00,51.22,51.39,51.19,51.33,15600.0,44.5063,44.6541,44.4803,44.6019,15600.0
2009-10-07 15:40:00,51.33,51.35,51.18,51.22,11800.0,44.6019,44.6193,44.4716,44.5063,11800.0
2009-10-07 15:45:00,51.22,51.33,51.22,51.29,16500.0,44.5063,44.6019,44.5063,44.5672,16500.0
2009-10-07 15:50:00,51.3,51.33,51.21,51.28,21000.0,44.5759,44.6019,44.4976,44.5585,21000.0
2009-10-07 15:55:00,51.26,51.31,51.19,51.27,24400.0,44.5411,44.5845,44.4803,44.5498,24400.0
2009-10-08 09:30:00,51.78,52.09,51.68,52.02,12900.0,44.9929,45.2623,44.906,45.2015,12900.0
2009-10-08 09:35:00,51.98,52.49,51.98,52.49,9000.0,45.1667,45.6099,45.1667,45.6099,9000.0
2009-10-08 09:40:00,52.5,52.77,52.33,52.54,15200.0,45.6186,45.8532,45.4708,45.6533,15200.0
2009-10-08 09:45:00,52.54,52.63,52.36,52.36,7200.0,45.6533,45.7315,45.4969,45.4969,7200.0
2009-10-08 09:50:00,52.36,52.36,52.0,52.02,12700.0,45.4969,45.4969,45.1841,45.2015,12700.0
2009-10-08 09:55:00,52.02,52.11,51.91,51.98,7800.0,45.2015,45.2797,45.1059,45.1667,7800.0
2009-10-08 10:00:00,51.93,52.0,51.73,51.81,16800.0,45.1233,45.1841,44.9495,45.019,16800.0
2009-10-08 10:05:00,51.79,51.82,51.56,51.67,12700.0,45.0016,45.0277,44.8018,44.8974,12700.0
2009-10-08 10:10:00,51.68,51.95,51.66,51.94,4200.0,44.906,45.1407,44.8887,45.132,4200.0
2009-10-08 10:15:00,51.94,52.12,51.93,52.08,7900.0,45.132,45.2884,45.1233,45.2536,7900.0
2009-10-08 10:20:00,52.05,52.26,52.02,52.25,4800.0,45.2275,45.41,45.2015,45.4013,4800.0
2009-10-08 10:25:00,52.2,52.33,52.16,52.33,6100.0,45.3579,45.4708,45.3231,45.4708,6100.0
2009-10-08 10:30:00,52.32,52.46,52.17,52.2,12200.0,45.4622,45.5838,45.3318,45.3579,12200.0
2009-10-08 10:35:00,52.18,52.44,52.17,52.39,6800.0,45.3405,45.5664,45.3318,45.523,6800.0
2009-10-08 10:40:00,52.35,52.45,52.35,52.41,6800.0,45.4882,45.5751,45.4882,45.5404,6800.0
2009-10-08 10:45:00,52.42,52.45,52.32,52.33,4100.0,45.549,45.5751,45.4622,45.4708,4100.0
2009-10-08 10:50:00,52.34,52.38,52.31,52.36,3100.0,45.4795,45.5143,45.4535,45.4969,3100.0
2009-10-08 10:55:00,52.36,52.41,52.31,52.31,3500.0,45.4969,45.5404,45.4535,45.4535,3500.0
2009-10-08 11:00:00,52.37,52.39,52.26,52.26,4500.0,45.5056,45.523,45.41,45.41,4500.0
2009-10-08 11:05:00,52.23,52.24,52.15,52.16,9700.0,45.384,45.3926,45.3144,45.3231,9700.0
2009-10-08 11:10:00,52.18,52.23,52.14,52.2,9200.0,45.3405,45.384,45.3057,45.3579,9200.0
2009-10-08 11:15:00,52.2,52.24,52.11,52.2,15300.0,45.3579,45.3926,45.2797,45.3579,15300.0
2009-10-08 11:20:00,52.2,52.52,52.2,52.52,10500.0,45.3579,45.6359,45.3579,45.6359,10500.0
2009-10-08 11:25:00,52.51,52.58,52.49,52.53,6700.0,45.6273,45.6881,45.6099,45.6446,6700.0
2009-10-08 11:30:00,52.53,52.67,52.49,52.64,19200.0,45.6446,45.7663,45.6099,45.7402,19200.0
2009-10-08 11:35:00,52.65,52.84,52.65,52.72,13300.0,45.7489,45.914,45.7489,45.8097,13300.0
2009-10-08 11:40:00,52.72,52.72,52.54,52.54,9600.0,45.8097,45.8097,45.6533,45.6533,9600.0
2009-10-08 11:45:00,52.54,52.67,52.45,52.45,11300.0,45.6533,45.7663,45.5751,45.5751,11300.0
2009-10-08 11:50:00,52.48,52.56,52.43,52.55,8400.0,45.6012,45.6707,45.5577,45.662,8400.0
2009-10-08 11:55:00,52.54,52.69,52.51,52.67,6600.0,45.6533,45.7837,45.6273,45.7663,6600.0
2009-10-08 12:00:00,52.7,52.72,52.52,52.56,9400.0,45.7923,45.8097,45.6359,45.6707,9400.0
2009-10-08 12:05:00,52.54,52.54,52.39,52.41,4900.0,45.6533,45.6533,45.523,45.5404,4900.0
2009-10-08 12:10:00,52.4,52.48,52.39,52.48,6300.0,45.5317,45.6012,45.523,45.6012,6300.0
2009-10-08 12:15:00,52.48,52.56,52.45,52.56,3000.0,45.6012,45.6707,45.5751,45.6707,3000.0
2009-10-08 12:20:00,52.56,52.65,52.56,52.63,9400.0,45.6707,45.7489,45.6707,45.7315,9400.0
2009-10-08 12:25:00,52.65,52.82,52.65,52.8,16700.0,45.7489,45.8966,45.7489,45.8792,16700.0
2009-10-08 12:30:00,52.77,52.83,52.75,52.76,7700.0,45.8532,45.9053,45.8358,45.8445,7700.0
2009-10-08 12:35:00,52.72,52.78,52.72,52.75,3700.0,45.8097,45.8619,45.8097,45.8358,3700.0
2009-10-08 12:40:00,52.75,52.85,52.75,52.82,7300.0,45.8358,45.9227,45.8358,45.8966,7300.0
2009-10-08 12:45:00,52.8,52.84,52.77,52.77,5900.0,45.8792,45.914,45.8532,45.8532,5900.0
2009-10-08 12:50:00,52.78,52.86,52.74,52.86,4500.0,45.8619,45.9314,45.8271,45.9314,4500.0
2009-10-08 12:55:00,52.9,52.94,52.88,52.93,6100.0,45.9661,46.0009,45.9488,45.9922,6100.0
2009-10-08 13:00:00,52.94,52.94,52.84,52.89,11600.0,46.0009,46.0009,45.914,45.9574,11600.0
2009-10-08 13:05:00,52.87,52.87,52.74,52.74,2900.0,45.9401,45.9401,45.8271,45.8271,2900.0
2009-10-08 13:10:00,52.74,52.74,52.53,52.61,8900.0,45.8271,45.8271,45.6446,45.7141,8900.0
2009-10-08 13:15:00,52.62,52.66,52.56,52.65,18100.0,45.7228,45.7576,45.6707,45.7489,18100.0
2009-10-08 13:20:00,52.65,52.69,52.58,52.59,6700.0,45.7489,45.7837,45.6881,45.6968,6700.0
2009-10-08 13:25:00,52.58,52.61,52.54,52.59,3300.0,45.6881,45.7141,45.6533,45.6968,3300.0
2009-10-08 13:30:00,52.6,52.62,52.36,52.36,10000.0,45.7055,45.7228,45.4969,45.4969,10000.0
2009-10-08 13:35:00,52.36,52.46,52.2,52.2,18200.0,45.4969,45.5838,45.3579,45.3579,18200.0
2009-10-08 13:40:00,52.21,52.24,52.1,52.13,32400.0,45.3666,45.3926,45.271,45.2971,32400.0
2009-10-08 13:45:00,52.15,52.23,52.12,52.13,8100.0,45.3144,45.384,45.2884,45.2971,8100.0
2009-10-08 13:50:00,52.16,52.3,52.1,52.23,21100.0,45.3231,45.4448,45.271,45.384,21100.0
2009-10-08 13:55:00,52.22,52.37,52.22,52.29,6900.0,45.3753,45.5056,45.3753,45.4361,6900.0
2009-10-08 14:00:00,52.32,52.36,52.27,52.27,4600.0,45.4622,45.4969,45.4187,45.4187,4600.0
2009-10-08 14:05:00,52.26,52.42,52.26,52.38,6100.0,45.41,45.549,45.41,45.5143,6100.0
2009-10-08 14:10:00,52.43,52.48,52.34,52.34,5800.0,45.5577,45.6012,45.4795,45.4795,5800.0
2009-10-08 14:15:00,52.35,52.37,52.24,52.28,17600.0,45.4882,45.5056,45.3926,45.4274,17600.0
2009-10-08 14:20:00,52.3,52.39,52.27,52.33,5200.0,45.4448,45.523,45.4187,45.4708,5200.0
2009-10-08 14:25:00,52.33,52.36,52.16,52.35,10500.0,45.4708,45.4969,45.3231,45.4882,10500.0
2009-10-08 14:30:00,52.33,52.4,52.24,52.4,18000.0,45.4708,45.5317,45.3926,45.5317,18000.0
2009-10-08 14:35:00,52.39,52.46,52.39,52.44,5000.0,45.523,45.5838,45.523,45.5664,5000.0
2009-10-08 14:40:00,52.46,52.47,52.38,52.44,17600.0,45.5838,45.5925,45.5143,45.5664,17600.0
2009-10-08 14:45:00,52.46,52.57,52.41,52.54,12700.0,45.5838,45.6794,45.5404,45.6533,12700.0
2009-10-08 14:50:00,52.55,52.57,52.47,52.51,8800.0,45.662,45.6794,45.5925,45.6273,8800.0
2009-10-08 14:55:00,52.51,52.56,52.45,52.5,6300.0,45.6273,45.6707,45.5751,45.6186,6300.0
2009-10-08 15:00:00,52.45,52.54,52.33,52.49,23700.0,45.5751,45.6533,45.4708,45.6099,23700.0
2009-10-08 15:05:00,52.5,52.65,52.49,52.6,6800.0,45.6186,45.7489,45.6099,45.7055,6800.0
2009-10-08 15:10:00,52.6,52.62,52.41,52.41,6500.0,45.7055,45.7228,45.5404,45.5404,6500.0
2009-10-08 15:15:00,52.43,52.51,52.41,52.5,6100.0,45.5577,45.6273,45.5404,45.6186,6100.0
2009-10-08 15:20:00,52.52,52.61,52.49,52.59,7600.0,45.6359,45.7141,45.6099,45.6968,7600.0
2009-10-08 15:25:00,52.59,52.59,52.44,52.53,12700.0,45.6968,45.6968,45.5664,45.6446,12700.0
2009-10-08 15:30:00,52.49,52.53,52.39,52.46,22700.0,45.6099,45.6446,45.523,45.5838,22700.0
2009-10-08 15:35:00,52.5,52.5,52.29,52.34,22100.0,45.6186,45.6186,45.4361,45.4795,22100.0
2009-10-08 15:40:00,52.35,52.48,52.35,52.46,24600.0,45.4882,45.6012,45.4882,45.5838,24600.0
2009-10-08 15:45:00,52.43,52.58,52.43,52.51,28500.0,45.5577,45.6881,45.5577,45.6273,28500.0
2009-10-08 15:50:00,52.51,52.55,52.47,52.49,40900.0,45.6273,45.662,45.5925,45.6099,40900.0
2009-10-08 15:55:00,52.49,52.52,52.4,52.49,59600.0,45.6099,45.6359,45.5317,45.6099,59600.0
2009-10-09 09:30:00,52.63,52.64,51.88,51.88,13900.0,45.7315,45.7402,45.0798,45.0798,13900.0
2009-10-09 09:35:00,51.91,51.93,51.74,51.86,9400.0,45.1059,45.1233,44.9582,45.0624,9400.0
2009-10-09 09:40:00,51.78,52.26,51.78,52.14,14900.0,44.9929,45.41,44.9929,45.3057,14900.0
2009-10-09 09:45:00,52.12,52.23,51.98,52.06,30000.0,45.2884,45.384,45.1667,45.2362,30000.0
2009-10-09 09:50:00,52.09,52.21,51.95,51.95,9700.0,45.2623,45.3666,45.1407,45.1407,9700.0
2009-10-09 09:55:00,51.97,52.15,51.93,52.09,15900.0,45.158,45.3144,45.1233,45.2623,15900.0
2009-10-09 10:00:00,52.16,52.16,52.02,52.07,15300.0,45.3231,45.3231,45.2015,45.2449,15300.0
2009-10-09 10:05:00,52.05,52.06,51.87,52.0,9100.0,45.2275,45.2362,45.0711,45.1841,9100.0
2009-10-09 10:10:00,51.97,52.08,51.93,51.99,5200.0,45.158,45.2536,45.1233,45.1754,5200.0
2009-10-09 10:15:00,51.97,51.99,51.87,51.9,6200.0,45.158,45.1754,45.0711,45.0972,6200.0
2009-10-09 10:20:00,51.85,51.87,51.71,51.79,4600.0,45.0538,45.0711,44.9321,45.0016,4600.0
2009-10-09 10:25:00,51.79,51.89,51.79,51.88,2200.0,45.0016,45.0885,45.0016,45.0798,2200.0
2009-10-09 10:30:00,51.91,52.07,51.91,52.0,4400.0,45.1059,45.2449,45.1059,45.1841,4400.0
2009-10-09 10:35:00,51.95,51.95,51.71,51.71,4800.0,45.1407,45.1407,44.9321,44.9321,4800.0
2009-10-09 10:40:00,51.74,51.75,51.72,51.74,2400.0,44.9582,44.9669,44.9408,44.9582,2400.0
2009-10-09 10:45:00,51.75,51.75,51.62,51.7,5000.0,44.9669,44.9669,44.8539,44.9234,5000.0
2009-10-09 10:50:00,51.72,51.92,51.72,51.92,2500.0,44.9408,45.1146,44.9408,45.1146,2500.0
2009-10-09 10:55:00,51.92,51.96,51.88,51.96,3900.0,45.1146,45.1493,45.0798,45.1493,3900.0
2009-10-09 11:00:00,51.94,52.0,51.86,51.9,5300.0,45.132,45.1841,45.0624,45.0972,5300.0
2009-10-09 11:05:00,51.84,51.86,51.81,51.86,1000.0,45.0451,45.0624,45.019,45.0624,1000.0
2009-10-09 11:10:00,51.86,51.91,51.85,51.87,2300.0,45.0624,45.1059,45.0538,45.0711,2300.0
2009-10-09 11:15:00,51.84,51.84,51.71,51.76,5400.0,45.0451,45.0451,44.9321,44.9756,5400.0
2009-10-09 11:20:00,51.8,51.98,51.8,51.9,4500.0,45.0103,45.1667,45.0103,45.0972,4500.0
2009-10-09 11:25:00,51.9,51.98,51.9,51.9,2700.0,45.0972,45.1667,45.0972,45.0972,2700.0
2009-10-09 11:30:00,51.89,52.04,51.86,52.04,6600.0,45.0885,45.2189,45.0624,45.2189,6600.0
2009-10-09 11:35:00,52.04,52.04,51.88,51.96,5100.0,45.2189,45.2189,45.0798,45.1493,5100.0
2009-10-09 11:40:00,51.92,51.92,51.84,51.84,1800.0,45.1146,45.1146,45.0451,45.0451,1800.0
2009-10-09 11:45:00,51.82,51.82,51.72,51.72,1100.0,45.0277,45.0277,44.9408,44.9408,1100.0
2009-10-09 11:50:00,51.71,51.79,51.67,51.68,6400.0,44.9321,45.0016,44.8974,44.906,6400.0
2009-10-09 11:55:00,51.68,51.68,51.56,51.59,5000.0,44.906,44.906,44.8018,44.8278,5000.0
2009-10-09 12:00:00,51.59,51.63,51.58,51.6,5600.0,44.8278,44.8626,44.8192,44.8365,5600.0
2009-10-09 12:05:00,51.56,51.56,51.4,51.41,7800.0,44.8018,44.8018,44.6627,44.6714,7800.0
2009-10-09 12:10:00,51.44,51.44,51.37,51.43,5700.0,44.6975,44.6975,44.6367,44.6888,5700.0
2009-10-09 12:15:00,51.39,51.51,51.39,51.47,6500.0,44.6541,44.7583,44.6541,44.7236,6500.0
2009-10-09 12:20:00,51.5,51.56,51.48,51.56,2900.0,44.7496,44.8018,44.7323,44.8018,2900.0
2009-10-09 12:25:00,51.56,51.65,51.54,51.61,6400.0,44.8018,44.88,44.7844,44.8452,6400.0
2009-10-09 12:30:00,51.58,51.6,51.54,51.58,3100.0,44.8192,44.8365,44.7844,44.8192,3100.0
2009-10-09 12:35:00,51.59,51.59,51.57,51.57,1200.0,44.8278,44.8278,44.8105,44.8105,1200.0
2009-10-09 12:40:00,51.58,51.59,51.56,51.56,1200.0,44.8192,44.8278,44.8018,44.8018,1200.0
2009-10-09 12:45:00,51.58,51.7,51.56,51.69,5400.0,44.8192,44.9234,44.8018,44.9147,5400.0
2009-10-09 12:50:00,51.7,51.8,51.7,51.8,4600.0,44.9234,45.0103,44.9234,45.0103,4600.0
2009-10-09 12:55:00,51.8,51.84,51.8,51.82,1400.0,45.0103,45.0451,45.0103,45.0277,1400.0
2009-10-09 13:00:00,51.84,51.93,51.84,51.84,4600.0,45.0451,45.1233,45.0451,45.0451,4600.0
2009-10-09 13:05:00,51.86,51.86,51.82,51.82,1400.0,45.0624,45.0624,45.0277,45.0277,1400.0
2009-10-09 13:10:00,51.83,51.86,51.81,51.81,2600.0,45.0364,45.0624,45.019,45.019,2600.0
2009-10-09 13:15:00,51.84,52.03,51.84,51.98,8200.0,45.0451,45.2102,45.0451,45.1667,8200.0
2009-10-09 13:20:00,51.98,52.01,51.98,51.99,4000.0,45.1667,45.1928,45.1667,45.1754,4000.0
2009-10-09 13:25:00,51.99,52.01,51.98,51.99,1700.0,45.1754,45.1928,45.1667,45.1754,1700.0
2009-10-09 13:30:00,51.99,52.05,51.98,51.98,4500.0,45.1754,45.2275,45.1667,45.1667,4500.0
2009-10-09 13:35:00,52.0,52.0,51.93,51.93,2000.0,45.1841,45.1841,45.1233,45.1233,2000.0
2009-10-09 13:40:00,51.96,51.96,51.91,51.91,3600.0,45.1493,45.1493,45.1059,45.1059,3600.0
2009-10-09 13:45:00,51.91,51.93,51.83,51.92,6200.0,45.1059,45.1233,45.0364,45.1146,6200.0
2009-10-09 13:50:00,51.91,51.91,51.89,51.9,1300.0,45.1059,45.1059,45.0885,45.0972,1300.0
2009-10-09 13:55:00,51.89,51.9,51.81,51.82,7100.0,45.0885,45.0972,45.019,45.0277,7100.0
2009-10-09 14:00:00,51.82,51.82,51.76,51.82,2800.0,45.0277,45.0277,44.9756,45.0277,2800.0
2009-10-09 14:05:00,51.81,51.81,51.67,51.68,5400.0,45.019,45.019,44.8974,44.906,5400.0
2009-10-09 14:10:00,51.66,51.74,51.62,51.74,7200.0,44.8887,44.9582,44.8539,44.9582,7200.0
2009-10-09 14:15:00,51.75,51.87,51.73,51.86,7900.0,44.9669,45.0711,44.9495,45.0624,7900.0
2009-10-09 14:20:00,51.86,51.88,51.83,51.83,3500.0,45.0624,45.0798,45.0364,45.0364,3500.0
2009-10-09 14:25:00,51.83,51.83,51.78,51.81,4300.0,45.0364,45.0364,44.9929,45.019,4300.0
2009-10-09 14:30:00,51.82,51.82,51.71,51.74,5500.0,45.0277,45.0277,44.9321,44.9582,5500.0
2009-10-09 14:35:00,51.74,51.74,51.67,51.69,5500.0,44.9582,44.9582,44.8974,44.9147,5500.0
2009-10-09 14:40:00,51.68,51.72,51.66,51.72,3400.0,44.906,44.9408,44.8887,44.9408,3400.0
2009-10-09 14:45:00,51.72,51.86,51.72,51.85,4300.0,44.9408,45.0624,44.9408,45.0538,4300.0
2009-10-09 14:50:00,51.86,51.89,51.84,51.88,1600.0,45.0624,45.0885,45.0451,45.0798,1600.0
2009-10-09 14:55:00,51.87,52.02,51.87,52.02,6000.0,45.0711,45.2015,45.0711,45.2015,6000.0
2009-10-09 15:00:00,52.01,52.13,51.99,52.07,17400.0,45.1928,45.2971,45.1754,45.2449,17400.0
2009-10-09 15:05:00,52.07,52.14,52.03,52.1,8800.0,45.2449,45.3057,45.2102,45.271,8800.0
2009-10-09 15:10:00,52.12,52.15,52.09,52.1,4400.0,45.2884,45.3144,45.2623,45.271,4400.0
2009-10-09 15:15:00,52.1,52.1,51.99,52.03,8400.0,45.271,45.271,45.1754,45.2102,8400.0
2009-10-09 15:20:00,52.03,52.1,52.03,52.1,7800.0,45.2102,45.271,45.2102,45.271,7800.0
2009-10-09 15:25:00,52.11,52.12,52.07,52.08,3300.0,45.2797,45.2884,45.2449,45.2536,3300.0
2009-10-09 15:30:00,52.08,52.11,52.04,52.07,12800.0,45.2536,45.2797,45.2189,45.2449,12800.0
2009-10-09 15:35:00,52.07,52.08,52.03,52.05,4500.0,45.2449,45.2536,45.2102,45.2275,4500.0
2009-10-09 15:40:00,52.05,52.06,51.93,51.93,19900.0,45.2275,45.2362,45.1233,45.1233,19900.0
2009-10-09 15:45:00,51.93,51.94,51.78,51.84,34100.0,45.1233,45.132,44.9929,45.0451,34100.0
2009-10-09 15:50:00,51.83,51.85,51.79,51.81,37700.0,45.0364,45.0538,45.0016,45.019,37700.0
2009-10-09 15:55:00,51.83,51.85,51.79,51.81,89500.0,45.0364,45.0538,45.0016,45.019,89500.0
2009-10-12 09:30:00,52.34,52.42,52.23,52.31,8400.0,45.4795,45.549,45.384,45.4535,8400.0
2009-10-12 09:35:00,52.37,52.41,52.29,52.37,2500.0,45.5056,45.5404,45.4361,45.5056,2500.0
2009-10-12 09:40:00,52.42,52.49,52.19,52.25,10400.0,45.549,45.6099,45.3492,45.4013,10400.0
2009-10-12 09:45:00,52.28,52.32,52.2,52.23,3800.0,45.4274,45.4622,45.3579,45.384,3800.0
2009-10-12 09:50:00,52.23,52.26,52.15,52.15,3000.0,45.384,45.41,45.3144,45.3144,3000.0
2009-10-12 09:55:00,52.21,52.29,52.18,52.27,6300.0,45.3666,45.4361,45.3405,45.4187,6300.0
2009-10-12 10:00:00,52.25,52.4,52.25,52.4,22400.0,45.4013,45.5317,45.4013,45.5317,22400.0
2009-10-12 10:05:00,52.41,52.41,52.21,52.25,14700.0,45.5404,45.5404,45.3666,45.4013,14700.0
2009-10-12 10:10:00,52.25,52.3,52.21,52.22,15300.0,45.4013,45.4448,45.3666,45.3753,15300.0
2009-10-12 10:15:00,52.26,52.3,52.12,52.14,7900.0,45.41,45.4448,45.2884,45.3057,7900.0
2009-10-12 10:20:00,52.12,52.12,51.98,52.07,2100.0,45.2884,45.2884,45.1667,45.2449,2100.0
2009-10-12 10:25:00,52.06,52.12,52.06,52.12,800.0,45.2362,45.2884,45.2362,45.2884,800.0
2009-10-12 10:30:00,52.13,52.24,52.13,52.21,2400.0,45.2971,45.3926,45.2971,45.3666,2400.0
2009-10-12 10:35:00,52.21,52.25,52.21,52.22,1000.0,45.3666,45.4013,45.3666,45.3753,1000.0
2009-10-12 10:40:00,52.21,52.25,52.2,52.25,5900.0,45.3666,45.4013,45.3579,45.4013,5900.0
2009-10-12 10:45:00,52.25,52.32,52.22,52.24,6300.0,45.4013,45.4622,45.3753,45.3926,6300.0
2009-10-12 10:50:00,52.24,52.32,52.24,52.27,7700.0,45.3926,45.4622,45.3926,45.4187,7700.0
2009-10-12 10:55:00,52.27,52.27,52.23,52.25,900.0,45.4187,45.4187,45.384,45.4013,900.0
2009-10-12 11:00:00,52.24,52.25,52.15,52.19,3700.0,45.3926,45.4013,45.3144,45.3492,3700.0
2009-10-12 11:05:00,52.2,52.21,52.18,52.21,1800.0,45.3579,45.3666,45.3405,45.3666,1800.0
2009-10-12 11:10:00,52.24,52.25,52.2,52.2,1300.0,45.3926,45.4013,45.3579,45.3579,1300.0
2009-10-12 11:15:00,52.2,52.2,52.16,52.16,800.0,45.3579,45.3579,45.3231,45.3231,800.0
2009-10-12 11:20:00,52.13,52.14,52.07,52.09,3100.0,45.2971,45.3057,45.2449,45.2623,3100.0
2009-10-12 11:25:00,52.07,52.15,52.04,52.06,7400.0,45.2449,45.3144,45.2189,45.2362,7400.0
2009-10-12 11:30:00,52.09,52.09,51.9,51.97,6900.0,45.2623,45.2623,45.0972,45.158,6900.0
2009-10-12 11:35:00,51.99,52.04,51.99,52.03,3900.0,45.1754,45.2189,45.1754,45.2102,3900.0
2009-10-12 11:40:00,52.03,52.03,52.0,52.0,6700.0,45.2102,45.2102,45.1841,45.1841,6700.0
2009-10-12 11:45:00,52.0,52.01,51.99,52.0,4400.0,45.1841,45.1928,45.1754,45.1841,4400.0
2009-10-12 11:50:00,52.01,52.04,52.0,52.02,2700.0,45.1928,45.2189,45.1841,45.2015,2700.0
2009-10-12 11:55:00,52.02,52.04,52.02,52.04,600.0,45.2015,45.2189,45.2015,45.2189,600.0
2009-10-12 12:00:00,52.03,52.03,52.01,52.01,1200.0,45.2102,45.2102,45.1928,45.1928,1200.0
2009-10-12 12:05:00,52.02,52.02,52.0,52.02,1600.0,45.2015,45.2015,45.1841,45.2015,1600.0
2009-10-12 12:10:00,52.01,52.1,51.98,52.02,6200.0,45.1928,45.271,45.1667,45.2015,6200.0
2009-10-12 12:15:00,52.03,52.03,51.99,52.02,2000.0,45.2102,45.2102,45.1754,45.2015,2000.0
2009-10-12 12:20:00,52.02,52.04,51.95,52.0,3500.0,45.2015,45.2189,45.1407,45.1841,3500.0
2009-10-12 12:25:00,52.01,52.05,52.0,52.0,6200.0,45.1928,45.2275,45.1841,45.1841,6200.0
2009-10-12 12:30:00,52.01,52.01,51.92,51.97,1800.0,45.1928,45.1928,45.1146,45.158,1800.0
2009-10-12 12:35:00,51.99,52.03,51.98,52.03,2800.0,45.1754,45.2102,45.1667,45.2102,2800.0
2009-10-12 12:40:00,52.04,52.04,51.99,52.0,1700.0,45.2189,45.2189,45.1754,45.1841,1700.0
2009-10-12 12:45:00,52.0,52.01,51.98,52.01,1500.0,45.1841,45.1928,45.1667,45.1928,1500.0
2009-10-12 12:50:00,52.01,52.02,51.97,51.97,1800.0,45.1928,45.2015,45.158,45.158,1800.0
2009-10-12 12:55:00,51.99,52.01,51.92,51.92,1100.0,45.1754,45.1928,45.1146,45.1146,1100.0
2009-10-12 13:00:00,51.95,52.06,51.93,52.06,6400.0,45.1407,45.2362,45.1233,45.2362,6400.0
2009-10-12 13:05:00,52.05,52.06,52.01,52.04,2300.0,45.2275,45.2362,45.1928,45.2189,2300.0
2009-10-12 13:10:00,52.03,52.03,52.0,52.0,33700.0,45.2102,45.2102,45.1841,45.1841,33700.0
2009-10-12 13:15:00,52.01,52.04,52.01,52.02,2300.0,45.1928,45.2189,45.1928,45.2015,2300.0
2009-10-12 13:20:00,52.02,52.02,52.01,52.01,1000.0,45.2015,45.2015,45.1928,45.1928,1000.0
2009-10-12 13:25:00,52.0,52.04,51.99,52.02,4600.0,45.1841,45.2189,45.1754,45.2015,4600.0
2009-10-12 13:30:00,52.02,52.05,51.98,52.01,5600.0,45.2015,45.2275,45.1667,45.1928,5600.0
2009-10-12 13:35:00,52.0,52.05,52.0,52.05,1500.0,45.1841,45.2275,45.1841,45.2275,1500.0
2009-10-12 13:40:00,52.08,52.08,52.02,52.03,1300.0,45.2536,45.2536,45.2015,45.2102,1300.0
2009-10-12 13:45:00,52.07,52.07,52.02,52.04,1300.0,45.2449,45.2449,45.2015,45.2189,1300.0
2009-10-12 13:50:00,52.02,52.03,51.98,52.01,4100.0,45.2015,45.2102,45.1667,45.1928,4100.0
2009-10-12 13:55:00,52.01,52.05,52.01,52.03,1200.0,45.1928,45.2275,45.1928,45.2102,1200.0
2009-10-12 14:00:00,52.03,52.04,51.99,52.0,2500.0,45.2102,45.2189,45.1754,45.1841,2500.0
2009-10-12 14:05:00,51.99,52.03,51.91,51.91,4100.0,45.1754,45.2102,45.1059,45.1059,4100.0
2009-10-12 14:10:00,51.91,51.91,51.77,51.77,2800.0,45.1059,45.1059,44.9842,44.9842,2800.0
2009-10-12 14:15:00,51.77,51.84,51.65,51.7,4400.0,44.9842,45.0451,44.88,44.9234,4400.0
2009-10-12 14:20:00,51.7,51.73,51.49,51.57,8200.0,44.9234,44.9495,44.7409,44.8105,8200.0
2009-10-12 14:25:00,51.57,51.58,51.52,51.54,2600.0,44.8105,44.8192,44.767,44.7844,2600.0
2009-10-12 14:30:00,51.54,51.56,51.38,51.43,6100.0,44.7844,44.8018,44.6454,44.6888,6100.0
2009-10-12 14:35:00,51.43,51.45,51.4,51.45,1800.0,44.6888,44.7062,44.6627,44.7062,1800.0
2009-10-12 14:40:00,51.46,51.51,51.41,51.44,5500.0,44.7149,44.7583,44.6714,44.6975,5500.0
2009-10-12 14:45:00,51.47,51.53,51.46,51.51,900.0,44.7236,44.7757,44.7149,44.7583,900.0
2009-10-12 14:50:00,51.5,51.51,51.36,51.49,6500.0,44.7496,44.7583,44.628,44.7409,6500.0
2009-10-12 14:55:00,51.48,51.59,51.46,51.57,6300.0,44.7323,44.8278,44.7149,44.8105,6300.0
2009-10-12 15:00:00,51.56,51.7,51.56,51.64,7100.0,44.8018,44.9234,44.8018,44.8713,7100.0
2009-10-12 15:05:00,51.62,51.7,51.62,51.7,12000.0,44.8539,44.9234,44.8539,44.9234,12000.0
2009-10-12 15:10:00,51.7,51.72,51.6,51.6,3800.0,44.9234,44.9408,44.8365,44.8365,3800.0
2009-10-12 15:15:00,51.62,51.64,51.6,51.6,3100.0,44.8539,44.8713,44.8365,44.8365,3100.0
2009-10-12 15:20:00,51.61,51.71,51.61,51.69,3400.0,44.8452,44.9321,44.8452,44.9147,3400.0
2009-10-12 15:25:00,51.67,51.73,51.64,51.73,4000.0,44.8974,44.9495,44.8713,44.9495,4000.0
2009-10-12 15:30:00,51.73,51.76,51.72,51.73,3700.0,44.9495,44.9756,44.9408,44.9495,3700.0
2009-10-12 15:35:00,51.74,51.74,51.56,51.56,8800.0,44.9582,44.9582,44.8018,44.8018,8800.0
2009-10-12 15:40:00,51.57,51.61,51.54,51.59,7600.0,44.8105,44.8452,44.7844,44.8278,7600.0
2009-10-12 15:45:00,51.57,51.61,51.54,51.59,12100.0,44.8105,44.8452,44.7844,44.8278,12100.0
2009-10-12 15:50:00,51.6,51.7,51.59,51.69,21600.0,44.8365,44.9234,44.8278,44.9147,21600.0
2009-10-12 15:55:00,51.69,51.75,51.65,51.75,35500.0,44.9147,44.9669,44.88,44.9669,35500.0
2009-10-13 09:30:00,51.5,51.68,51.45,51.68,4900.0,44.7496,44.906,44.7062,44.906,4900.0
2009-10-13 09:35:00,51.62,51.79,51.51,51.62,4900.0,44.8539,45.0016,44.7583,44.8539,4900.0
2009-10-13 09:40:00,51.62,51.63,51.12,51.12,13200.0,44.8539,44.8626,44.4194,44.4194,13200.0
2009-10-13 09:45:00,51.18,51.39,51.18,51.38,5400.0,44.4716,44.6541,44.4716,44.6454,5400.0
2009-10-13 09:50:00,51.34,51.48,51.27,51.27,4500.0,44.6106,44.7323,44.5498,44.5498,4500.0
2009-10-13 09:55:00,51.27,51.31,51.06,51.15,7100.0,44.5498,44.5845,44.3673,44.4455,7100.0
2009-10-13 10:00:00,51.15,51.22,50.97,50.99,6100.0,44.4455,44.5063,44.2891,44.3065,6100.0
2009-10-13 10:05:00,50.95,51.25,50.95,51.25,7400.0,44.2717,44.5324,44.2717,44.5324,7400.0
2009-10-13 10:10:00,51.23,51.42,51.17,51.4,5500.0,44.515,44.6801,44.4629,44.6627,5500.0
2009-10-13 10:15:00,51.39,51.5,51.37,51.5,3200.0,44.6541,44.7496,44.6367,44.7496,3200.0
2009-10-13 10:20:00,51.47,51.52,51.33,51.33,2800.0,44.7236,44.767,44.6019,44.6019,2800.0
2009-10-13 10:25:00,51.34,51.53,51.34,51.5,7200.0,44.6106,44.7757,44.6106,44.7496,7200.0
2009-10-13 10:30:00,51.49,51.52,51.34,51.34,11300.0,44.7409,44.767,44.6106,44.6106,11300.0
2009-10-13 10:35:00,51.34,51.43,51.34,51.35,2100.0,44.6106,44.6888,44.6106,44.6193,2100.0
2009-10-13 10:40:00,51.35,51.35,51.22,51.33,5500.0,44.6193,44.6193,44.5063,44.6019,5500.0
2009-10-13 10:45:00,51.33,51.4,51.31,51.4,6300.0,44.6019,44.6627,44.5845,44.6627,6300.0
2009-10-13 10:50:00,51.38,51.52,51.38,51.45,7300.0,44.6454,44.767,44.6454,44.7062,7300.0
2009-10-13 10:55:00,51.46,51.53,51.44,51.44,20100.0,44.7149,44.7757,44.6975,44.6975,20100.0
2009-10-13 11:00:00,51.44,51.47,51.39,51.39,4900.0,44.6975,44.7236,44.6541,44.6541,4900.0
2009-10-13 11:05:00,51.4,51.4,51.07,51.19,8000.0,44.6627,44.6627,44.376,44.4803,8000.0
2009-10-13 11:10:00,51.17,51.21,51.14,51.14,5700.0,44.4629,44.4976,44.4368,44.4368,5700.0
2009-10-13 11:15:00,51.12,51.14,51.0,51.02,13700.0,44.4194,44.4368,44.3152,44.3326,13700.0
2009-10-13 11:20:00,51.04,51.15,51.01,51.15,9100.0,44.3499,44.4455,44.3239,44.4455,9100.0
2009-10-13 11:25:00,51.16,51.37,51.16,51.37,5500.0,44.4542,44.6367,44.4542,44.6367,5500.0
2009-10-13 11:30:00,51.33,51.49,51.33,51.49,3500.0,44.6019,44.7409,44.6019,44.7409,3500.0
2009-10-13 11:35:00,51.48,51.61,51.44,51.61,8700.0,44.7323,44.8452,44.6975,44.8452,8700.0
2009-10-13 11:40:00,51.62,51.75,51.62,51.75,2600.0,44.8539,44.9669,44.8539,44.9669,2600.0
2009-10-13 11:45:00,51.78,51.93,51.77,51.84,9400.0,44.9929,45.1233,44.9842,45.0451,9400.0
2009-10-13 11:50:00,51.77,51.94,51.77,51.89,1800.0,44.9842,45.132,44.9842,45.0885,1800.0
2009-10-13 11:55:00,51.89,51.95,51.87,51.95,2300.0,45.0885,45.1407,45.0711,45.1407,2300.0
2009-10-13 12:00:00,51.95,51.99,51.92,51.95,2600.0,45.1407,45.1754,45.1146,45.1407,2600.0
2009-10-13 12:05:00,51.94,51.94,51.85,51.89,900.0,45.132,45.132,45.0538,45.0885,900.0
2009-10-13 12:10:00,51.86,51.98,51.85,51.88,2700.0,45.0624,45.1667,45.0538,45.0798,2700.0
2009-10-13 12:15:00,51.88,51.89,51.82,51.82,1000.0,45.0798,45.0885,45.0277,45.0277,1000.0
2009-10-13 12:20:00,51.77,51.77,51.65,51.65,2900.0,44.9842,44.9842,44.88,44.88,2900.0
2009-10-13 12:25:00,51.71,51.71,51.67,51.68,900.0,44.9321,44.9321,44.8974,44.906,900.0
2009-10-13 12:30:00,51.71,51.74,51.7,51.74,4000.0,44.9321,44.9582,44.9234,44.9582,4000.0
2009-10-13 12:35:00,51.74,51.81,51.74,51.81,1100.0,44.9582,45.019,44.9582,45.019,1100.0
2009-10-13 12:40:00,51.81,51.83,51.74,51.74,2800.0,45.019,45.0364,44.9582,44.9582,2800.0
2009-10-13 12:45:00,51.75,51.75,51.72,51.72,1800.0,44.9669,44.9669,44.9408,44.9408,1800.0
2009-10-13 12:50:00,51.71,51.72,51.69,51.72,2900.0,44.9321,44.9408,44.9147,44.9408,2900.0
2009-10-13 12:55:00,51.76,51.79,51.76,51.78,900.0,44.9756,45.0016,44.9756,44.9929,900.0
2009-10-13 13:00:00,51.76,51.78,51.76,51.78,1000.0,44.9756,44.9929,44.9756,44.9929,1000.0
2009-10-13 13:05:00,51.78,51.81,51.78,51.8,1300.0,44.9929,45.019,44.9929,45.0103,1300.0
2009-10-13 13:10:00,51.84,51.84,51.71,51.71,7400.0,45.0451,45.0451,44.9321,44.9321,7400.0
2009-10-13 13:15:00,51.71,51.71,51.63,51.71,11600.0,44.9321,44.9321,44.8626,44.9321,11600.0
2009-10-13 13:20:00,51.7,51.7,51.57,51.57,1200.0,44.9234,44.9234,44.8105,44.8105,1200.0
2009-10-13 13:25:00,51.59,51.66,51.56,51.58,4600.0,44.8278,44.8887,44.8018,44.8192,4600.0
2009-10-13 13:30:00,51.58,51.63,51.57,51.58,2900.0,44.8192,44.8626,44.8105,44.8192,2900.0
2009-10-13 13:35:00,51.55,51.64,51.55,51.64,2000.0,44.7931,44.8713,44.7931,44.8713,2000.0
2009-10-13 13:40:00,51.65,51.67,51.62,51.63,2100.0,44.88,44.8974,44.8539,44.8626,2100.0
2009-10-13 13:45:00,51.55,51.55,51.38,51.4,10200.0,44.7931,44.7931,44.6454,44.6627,10200.0
2009-10-13 13:50:00,51.41,51.46,51.39,51.46,2300.0,44.6714,44.7149,44.6541,44.7149,2300.0
2009-10-13 13:55:00,51.45,51.58,51.38,51.58,3400.0,44.7062,44.8192,44.6454,44.8192,3400.0
2009-10-13 14:00:00,51.57,51.61,51.42,51.42,7400.0,44.8105,44.8452,44.6801,44.6801,7400.0
2009-10-13 14:05:00,51.42,51.42,51.27,51.36,6300.0,44.6801,44.6801,44.5498,44.628,6300.0
2009-10-13 14:10:00,51.36,51.55,51.31,51.4,7200.0,44.628,44.7931,44.5845,44.6627,7200.0
2009-10-13 14:15:00,51.44,51.47,51.41,51.47,1200.0,44.6975,44.7236,44.6714,44.7236,1200.0
2009-10-13 14:20:00,51.47,51.56,51.45,51.54,5700.0,44.7236,44.8018,44.7062,44.7844,5700.0
2009-10-13 14:25:00,51.56,51.56,51.52,51.52,2100.0,44.8018,44.8018,44.767,44.767,2100.0
2009-10-13 14:30:00,51.52,51.56,51.5,51.52,2000.0,44.767,44.8018,44.7496,44.767,2000.0
2009-10-13 14:35:00,51.51,51.55,51.45,51.45,3900.0,44.7583,44.7931,44.7062,44.7062,3900.0
2009-10-13 14:40:00,51.47,51.56,51.43,51.48,5300.0,44.7236,44.8018,44.6888,44.7323,5300.0
2009-10-13 14:45:00,51.48,51.64,51.45,51.6,6700.0,44.7323,44.8713,44.7062,44.8365,6700.0
2009-10-13 14:50:00,51.6,51.6,51.52,51.58,2100.0,44.8365,44.8365,44.767,44.8192,2100.0
2009-10-13 14:55:00,51.57,51.57,51.43,51.5,3200.0,44.8105,44.8105,44.6888,44.7496,3200.0
2009-10-13 15:00:00,51.5,51.62,51.45,51.62,7500.0,44.7496,44.8539,44.7062,44.8539,7500.0
2009-10-13 15:05:00,51.65,51.73,51.58,51.58,13600.0,44.88,44.9495,44.8192,44.8192,13600.0
2009-10-13 15:10:00,51.58,51.7,51.58,51.7,4200.0,44.8192,44.9234,44.8192,44.9234,4200.0
2009-10-13 15:15:00,51.69,51.81,51.69,51.77,9700.0,44.9147,45.019,44.9147,44.9842,9700.0
2009-10-13 15:20:00,51.75,51.81,51.7,51.73,10100.0,44.9669,45.019,44.9234,44.9495,10100.0
2009-10-13 15:25:00,51.72,51.73,51.59,51.62,10300.0,44.9408,44.9495,44.8278,44.8539,10300.0
2009-10-13 15:30:00,51.63,51.68,51.59,51.62,6500.0,44.8626,44.906,44.8278,44.8539,6500.0
2009-10-13 15:35:00,51.62,51.62,51.43,51.5,16300.0,44.8539,44.8539,44.6888,44.7496,16300.0
2009-10-13 15:40:00,51.49,51.58,51.47,51.58,13000.0,44.7409,44.8192,44.7236,44.8192,13000.0
2009-10-13 15:45:00,51.59,51.65,51.47,51.53,12000.0,44.8278,44.88,44.7236,44.7757,12000.0
2009-10-13 15:50:00,51.53,51.55,51.38,51.38,27700.0,44.7757,44.7931,44.6454,44.6454,27700.0
2009-10-13 15:55:00,51.4,51.59,51.38,51.55,36200.0,44.6627,44.8278,44.6454,44.7931,36200.0
2009-10-14 09:30:00,52.46,52.46,52.21,52.29,12600.0,45.5838,45.5838,45.3666,45.4361,12600.0
2009-10-14 09:35:00,52.26,52.26,52.0,52.06,6400.0,45.41,45.41,45.1841,45.2362,6400.0
2009-10-14 09:40:00,52.04,52.1,51.91,51.94,4300.0,45.2189,45.271,45.1059,45.132,4300.0
2009-10-14 09:45:00,51.9,51.9,51.52,51.55,11300.0,45.0972,45.0972,44.767,44.7931,11300.0
2009-10-14 09:50:00,51.55,51.73,51.47,51.72,16900.0,44.7931,44.9495,44.7236,44.9408,16900.0
2009-10-14 09:55:00,51.73,51.73,51.53,51.56,7000.0,44.9495,44.9495,44.7757,44.8018,7000.0
2009-10-14 10:00:00,51.54,51.55,51.39,51.45,27700.0,44.7844,44.7931,44.6541,44.7062,27700.0
2009-10-14 10:05:00,51.45,51.55,51.31,51.31,17800.0,44.7062,44.7931,44.5845,44.5845,17800.0
2009-10-14 10:10:00,51.32,51.46,51.32,51.4,14200.0,44.5932,44.7149,44.5932,44.6627,14200.0
2009-10-14 10:15:00,51.4,51.46,51.26,51.34,11800.0,44.6627,44.7149,44.5411,44.6106,11800.0
2009-10-14 10:20:00,51.33,51.34,51.0,51.0,13400.0,44.6019,44.6106,44.3152,44.3152,13400.0
2009-10-14 10:25:00,51.0,51.06,50.93,50.97,18500.0,44.3152,44.3673,44.2543,44.2891,18500.0
2009-10-14 10:30:00,50.97,50.97,50.83,50.9,17000.0,44.2891,44.2891,44.1675,44.2283,17000.0
2009-10-14 10:35:00,50.9,50.99,50.83,50.85,16200.0,44.2283,44.3065,44.1675,44.1848,16200.0
2009-10-14 10:40:00,50.86,50.87,50.78,50.81,17200.0,44.1935,44.2022,44.124,44.1501,17200.0
2009-10-14 10:45:00,50.8,51.01,50.8,50.97,13300.0,44.1414,44.3239,44.1414,44.2891,13300.0
2009-10-14 10:50:00,50.95,51.03,50.86,51.02,24200.0,44.2717,44.3412,44.1935,44.3326,24200.0
2009-10-14 10:55:00,51.01,51.26,51.0,51.09,29600.0,44.3239,44.5411,44.3152,44.3934,29600.0
2009-10-14 11:00:00,51.05,51.1,50.99,50.99,11900.0,44.3586,44.4021,44.3065,44.3065,11900.0
2009-10-14 11:05:00,51.0,51.07,50.89,51.0,11100.0,44.3152,44.376,44.2196,44.3152,11100.0
2009-10-14 11:10:00,50.99,51.03,50.83,50.89,6500.0,44.3065,44.3412,44.1675,44.2196,6500.0
2009-10-14 11:15:00,50.93,51.0,50.89,51.0,13000.0,44.2543,44.3152,44.2196,44.3152,13000.0
2009-10-14 11:20:00,51.01,51.14,51.01,51.14,6800.0,44.3239,44.4368,44.3239,44.4368,6800.0
2009-10-14 11:25:00,51.18,51.25,51.11,51.13,12100.0,44.4716,44.5324,44.4108,44.4281,12100.0
2009-10-14 11:30:00,51.1,51.15,51.07,51.12,11600.0,44.4021,44.4455,44.376,44.4194,11600.0
2009-10-14 11:35:00,51.12,51.13,51.04,51.08,8600.0,44.4194,44.4281,44.3499,44.3847,8600.0
2009-10-14 11:40:00,51.05,51.08,51.02,51.05,5500.0,44.3586,44.3847,44.3326,44.3586,5500.0
2009-10-14 11:45:00,51.05,51.09,51.04,51.09,4600.0,44.3586,44.3934,44.3499,44.3934,4600.0
2009-10-14 11:50:00,51.07,51.15,51.0,51.02,6600.0,44.376,44.4455,44.3152,44.3326,6600.0
2009-10-14 11:55:00,51.0,51.02,50.91,50.95,16000.0,44.3152,44.3326,44.237,44.2717,16000.0
2009-10-14 12:00:00,50.96,51.1,50.95,51.1,8800.0,44.2804,44.4021,44.2717,44.4021,8800.0
2009-10-14 12:05:00,51.09,51.17,51.08,51.08,7600.0,44.3934,44.4629,44.3847,44.3847,7600.0
2009-10-14 12:10:00,51.08,51.1,51.04,51.1,4700.0,44.3847,44.4021,44.3499,44.4021,4700.0
2009-10-14 12:15:00,51.1,51.11,51.02,51.02,4900.0,44.4021,44.4108,44.3326,44.3326,4900.0
2009-10-14 12:20:00,51.01,51.02,50.95,51.0,22500.0,44.3239,44.3326,44.2717,44.3152,22500.0
2009-10-14 12:25:00,51.0,51.19,51.0,51.16,8600.0,44.3152,44.4803,44.3152,44.4542,8600.0
2009-10-14 12:30:00,51.16,51.19,51.14,51.19,6900.0,44.4542,44.4803,44.4368,44.4803,6900.0
2009-10-14 12:35:00,51.19,51.24,51.16,51.19,9000.0,44.4803,44.5237,44.4542,44.4803,9000.0
2009-10-14 12:40:00,51.19,51.23,51.18,51.22,3300.0,44.4803,44.515,44.4716,44.5063,3300.0
2009-10-14 12:45:00,51.22,51.26,51.15,51.17,9500.0,44.5063,44.5411,44.4455,44.4629,9500.0
2009-10-14 12:50:00,51.17,51.24,51.17,51.19,6600.0,44.4629,44.5237,44.4629,44.4803,6600.0
2009-10-14 12:55:00,51.19,51.22,51.17,51.19,5900.0,44.4803,44.5063,44.4629,44.4803,5900.0
2009-10-14 13:00:00,51.19,51.2,51.13,51.17,21000.0,44.4803,44.489,44.4281,44.4629,21000.0
2009-10-14 13:05:00,51.22,51.32,51.22,51.32,9100.0,44.5063,44.5932,44.5063,44.5932,9100.0
2009-10-14 13:10:00,51.33,51.4,51.32,51.4,6900.0,44.6019,44.6627,44.5932,44.6627,6900.0
2009-10-14 13:15:00,51.41,51.42,51.37,51.38,7800.0,44.6714,44.6801,44.6367,44.6454,7800.0
2009-10-14 13:20:00,51.39,51.42,51.29,51.34,7700.0,44.6541,44.6801,44.5672,44.6106,7700.0
2009-10-14 13:25:00,51.35,51.4,51.32,51.32,6300.0,44.6193,44.6627,44.5932,44.5932,6300.0
2009-10-14 13:30:00,51.32,51.39,51.31,51.32,5500.0,44.5932,44.6541,44.5845,44.5932,5500.0
2009-10-14 13:35:00,51.32,51.33,51.29,51.33,9500.0,44.5932,44.6019,44.5672,44.6019,9500.0
2009-10-14 13:40:00,51.35,51.41,51.35,51.39,4200.0,44.6193,44.6714,44.6193,44.6541,4200.0
2009-10-14 13:45:00,51.37,51.37,51.31,51.31,2300.0,44.6367,44.6367,44.5845,44.5845,2300.0
2009-10-14 13:50:00,51.29,51.33,51.25,51.25,2500.0,44.5672,44.6019,44.5324,44.5324,2500.0
2009-10-14 13:55:00,51.26,51.28,51.23,51.24,8900.0,44.5411,44.5585,44.515,44.5237,8900.0
2009-10-14 14:00:00,51.28,51.28,51.22,51.25,7600.0,44.5585,44.5585,44.5063,44.5324,7600.0
2009-10-14 14:05:00,51.26,51.32,51.24,51.32,4000.0,44.5411,44.5932,44.5237,44.5932,4000.0
2009-10-14 14:10:00,51.3,51.3,51.15,51.16,11200.0,44.5759,44.5759,44.4455,44.4542,11200.0
2009-10-14 14:15:00,51.16,51.35,51.16,51.35,7300.0,44.4542,44.6193,44.4542,44.6193,7300.0
2009-10-14 14:20:00,51.36,51.36,51.33,51.35,3400.0,44.628,44.628,44.6019,44.6193,3400.0
2009-10-14 14:25:00,51.35,51.39,51.25,51.26,11900.0,44.6193,44.6541,44.5324,44.5411,11900.0
2009-10-14 14:30:00,51.26,51.26,51.21,51.23,6800.0,44.5411,44.5411,44.4976,44.515,6800.0
2009-10-14 14:35:00,51.23,51.3,51.23,51.3,17400.0,44.515,44.5759,44.515,44.5759,17400.0
2009-10-14 14:40:00,51.3,51.32,51.3,51.3,3000.0,44.5759,44.5932,44.5759,44.5759,3000.0
2009-10-14 14:45:00,51.27,51.31,51.21,51.21,29400.0,44.5498,44.5845,44.4976,44.4976,29400.0
2009-10-14 14:50:00,51.23,51.24,51.19,51.22,5800.0,44.515,44.5237,44.4803,44.5063,5800.0
2009-10-14 14:55:00,51.24,51.27,51.21,51.22,11000.0,44.5237,44.5498,44.4976,44.5063,11000.0
2009-10-14 15:00:00,51.21,51.34,51.21,51.27,11700.0,44.4976,44.6106,44.4976,44.5498,11700.0
2009-10-14 15:05:00,51.27,51.29,51.25,51.28,7000.0,44.5498,44.5672,44.5324,44.5585,7000.0
2009-10-14 15:10:00,51.29,51.37,51.23,51.28,12600.0,44.5672,44.6367,44.515,44.5585,12600.0
2009-10-14 15:15:00,51.28,51.37,51.26,51.37,8900.0,44.5585,44.6367,44.5411,44.6367,8900.0
2009-10-14 15:20:00,51.35,51.43,51.31,51.36,10000.0,44.6193,44.6888,44.5845,44.628,10000.0
2009-10-14 15:25:00,51.34,51.45,51.29,51.45,47600.0,44.6106,44.7062,44.5672,44.7062,47600.0
2009-10-14 15:30:00,51.45,51.47,51.37,51.39,16700.0,44.7062,44.7236,44.6367,44.6541,16700.0
2009-10-14 15:35:00,51.4,51.46,51.37,51.44,11100.0,44.6627,44.7149,44.6367,44.6975,11100.0
2009-10-14 15:40:00,51.43,51.44,51.24,51.28,22400.0,44.6888,44.6975,44.5237,44.5585,22400.0
2009-10-14 15:45:00,51.28,51.33,51.2,51.2,21800.0,44.5585,44.6019,44.489,44.489,21800.0
2009-10-14 15:50:00,51.24,51.41,51.23,51.39,20800.0,44.5237,44.6714,44.515,44.6541,20800.0
2009-10-14 15:55:00,51.39,51.4,51.27,51.36,29000.0,44.6541,44.6627,44.5498,44.628,29000.0
2009-10-15 09:30:00,50.95,52.27,50.95,52.07,31500.0,44.2717,45.4187,44.2717,45.2449,31500.0
2009-10-15 09:35:00,52.07,52.07,51.61,52.0,51000.0,45.2449,45.2449,44.8452,45.1841,51000.0
2009-10-15 09:40:00,52.0,52.52,51.96,52.38,153900.0,45.1841,45.6359,45.1493,45.5143,153900.0
2009-10-15 09:45:00,52.38,52.5,51.87,51.97,80500.0,45.5143,45.6186,45.0711,45.158,80500.0
2009-10-15 09:50:00,51.98,52.45,51.98,52.18,41900.0,45.1667,45.5751,45.1667,45.3405,41900.0
2009-10-15 09:55:00,52.15,52.24,52.1,52.24,27300.0,45.3144,45.3926,45.271,45.3926,27300.0
2009-10-15 10:00:00,52.15,52.26,51.94,52.16,23300.0,45.3144,45.41,45.132,45.3231,23300.0
2009-10-15 10:05:00,52.2,52.34,52.19,52.27,31200.0,45.3579,45.4795,45.3492,45.4187,31200.0
2009-10-15 10:10:00,52.24,52.3,52.0,52.16,12500.0,45.3926,45.4448,45.1841,45.3231,12500.0
2009-10-15 10:15:00,52.14,52.53,52.12,52.53,43000.0,45.3057,45.6446,45.2884,45.6446,43000.0
2009-10-15 10:20:00,52.47,52.7,52.47,52.65,35800.0,45.5925,45.7923,45.5925,45.7489,35800.0
2009-10-15 10:25:00,52.67,52.93,52.62,52.89,47100.0,45.7663,45.9922,45.7228,45.9574,47100.0
2009-10-15 10:30:00,52.89,52.89,52.69,52.71,39500.0,45.9574,45.9574,45.7837,45.801,39500.0
2009-10-15 10:35:00,52.69,52.69,52.53,52.53,16600.0,45.7837,45.7837,45.6446,45.6446,16600.0
2009-10-15 10:40:00,52.53,52.61,52.49,52.55,10900.0,45.6446,45.7141,45.6099,45.662,10900.0
2009-10-15 10:45:00,52.54,52.62,52.52,52.54,8100.0,45.6533,45.7228,45.6359,45.6533,8100.0
2009-10-15 10:50:00,52.53,52.73,52.52,52.7,14100.0,45.6446,45.8184,45.6359,45.7923,14100.0
2009-10-15 10:55:00,52.71,52.71,52.5,52.55,23300.0,45.801,45.801,45.6186,45.662,23300.0
2009-10-15 11:00:00,52.55,52.6,52.54,52.54,24200.0,45.662,45.7055,45.6533,45.6533,24200.0
2009-10-15 11:05:00,52.56,52.62,52.44,52.52,25700.0,45.6707,45.7228,45.5664,45.6359,25700.0
2009-10-15 11:10:00,52.55,52.62,52.54,52.58,47500.0,45.662,45.7228,45.6533,45.6881,47500.0
2009-10-15 11:15:00,52.58,52.6,52.49,52.49,11900.0,45.6881,45.7055,45.6099,45.6099,11900.0
2009-10-15 11:20:00,52.47,52.56,52.44,52.55,13100.0,45.5925,45.6707,45.5664,45.662,13100.0
2009-10-15 11:25:00,52.53,52.55,52.44,52.47,9200.0,45.6446,45.662,45.5664,45.5925,9200.0
2009-10-15 11:30:00,52.44,52.5,52.44,52.46,10000.0,45.5664,45.6186,45.5664,45.5838,10000.0
2009-10-15 11:35:00,52.47,52.64,52.46,52.64,50600.0,45.5925,45.7402,45.5838,45.7402,50600.0
2009-10-15 11:40:00,52.65,52.65,52.57,52.63,5600.0,45.7489,45.7489,45.6794,45.7315,5600.0
2009-10-15 11:45:00,52.62,52.77,52.61,52.77,11100.0,45.7228,45.8532,45.7141,45.8532,11100.0
2009-10-15 11:50:00,52.79,52.88,52.76,52.83,12000.0,45.8706,45.9488,45.8445,45.9053,12000.0
2009-10-15 11:55:00,52.83,52.89,52.83,52.87,6200.0,45.9053,45.9574,45.9053,45.9401,6200.0
2009-10-15 12:00:00,52.87,52.99,52.84,52.9,12000.0,45.9401,46.0443,45.914,45.9661,12000.0
2009-10-15 12:05:00,52.92,52.92,52.84,52.88,9200.0,45.9835,45.9835,45.914,45.9488,9200.0
2009-10-15 12:10:00,52.9,52.96,52.88,52.96,8400.0,45.9661,46.0183,45.9488,46.0183,8400.0
2009-10-15 12:15:00,52.98,53.11,52.98,53.1,8100.0,46.0356,46.1486,46.0356,46.1399,8100.0
2009-10-15 12:20:00,53.1,53.18,53.1,53.12,7000.0,46.1399,46.2094,46.1399,46.1573,7000.0
2009-10-15 12:25:00,53.16,53.16,52.94,52.94,7900.0,46.1921,46.1921,46.0009,46.0009,7900.0
2009-10-15 12:30:00,52.94,52.96,52.85,52.93,12500.0,46.0009,46.0183,45.9227,45.9922,12500.0
2009-10-15 12:35:00,52.91,52.99,52.88,52.99,3500.0,45.9748,46.0443,45.9488,46.0443,3500.0
2009-10-15 12:40:00,52.98,52.98,52.9,52.91,3400.0,46.0356,46.0356,45.9661,45.9748,3400.0
2009-10-15 12:45:00,52.9,52.91,52.82,52.9,8700.0,45.9661,45.9748,45.8966,45.9661,8700.0
2009-10-15 12:50:00,52.91,52.94,52.86,52.92,10200.0,45.9748,46.0009,45.9314,45.9835,10200.0
2009-10-15 12:55:00,52.91,52.94,52.89,52.89,4400.0,45.9748,46.0009,45.9574,45.9574,4400.0
2009-10-15 13:00:00,52.89,52.92,52.87,52.91,6000.0,45.9574,45.9835,45.9401,45.9748,6000.0
2009-10-15 13:05:00,52.91,52.92,52.88,52.9,5600.0,45.9748,45.9835,45.9488,45.9661,5600.0
2009-10-15 13:10:00,52.89,52.89,52.78,52.85,10600.0,45.9574,45.9574,45.8619,45.9227,10600.0
2009-10-15 13:15:00,52.87,52.92,52.86,52.87,8800.0,45.9401,45.9835,45.9314,45.9401,8800.0
2009-10-15 13:20:00,52.9,53.01,52.9,52.99,5000.0,45.9661,46.0617,45.9661,46.0443,5000.0
2009-10-15 13:25:00,53.0,53.08,52.99,53.08,11000.0,46.053,46.1225,46.0443,46.1225,11000.0
2009-10-15 13:30:00,53.06,53.17,53.05,53.17,10100.0,46.1052,46.2007,46.0965,46.2007,10100.0
2009-10-15 13:35:00,53.15,53.22,53.12,53.17,14200.0,46.1834,46.2442,46.1573,46.2007,14200.0
2009-10-15 13:40:00,53.15,53.26,53.15,53.21,11600.0,46.1834,46.2789,46.1834,46.2355,11600.0
2009-10-15 13:45:00,53.21,53.23,53.15,53.15,10400.0,46.2355,46.2529,46.1834,46.1834,10400.0
2009-10-15 13:50:00,53.17,53.2,53.1,53.2,6700.0,46.2007,46.2268,46.1399,46.2268,6700.0
2009-10-15 13:55:00,53.2,53.26,53.13,53.17,6400.0,46.2268,46.2789,46.166,46.2007,6400.0
2009-10-15 14:00:00,53.2,53.31,53.17,53.29,7500.0,46.2268,46.3224,46.2007,46.305,7500.0
2009-10-15 14:05:00,53.3,53.42,53.18,53.23,40800.0,46.3137,46.418,46.2094,46.2529,40800.0
2009-10-15 14:10:00,53.23,53.26,53.21,53.21,6600.0,46.2529,46.2789,46.2355,46.2355,6600.0
2009-10-15 14:15:00,53.22,53.31,53.13,53.31,10800.0,46.2442,46.3224,46.166,46.3224,10800.0
2009-10-15 14:20:00,53.33,53.34,53.23,53.24,7100.0,46.3398,46.3485,46.2529,46.2616,7100.0
2009-10-15 14:25:00,53.24,53.35,53.23,53.32,7100.0,46.2616,46.3571,46.2529,46.3311,7100.0
2009-10-15 14:30:00,53.33,53.44,53.3,53.41,15200.0,46.3398,46.4354,46.3137,46.4093,15200.0
2009-10-15 14:35:00,53.39,53.43,53.38,53.41,5900.0,46.3919,46.4267,46.3832,46.4093,5900.0
2009-10-15 14:40:00,53.41,53.42,53.4,53.41,5700.0,46.4093,46.418,46.4006,46.4093,5700.0
2009-10-15 14:45:00,53.41,53.44,53.37,53.42,15500.0,46.4093,46.4354,46.3745,46.418,15500.0
2009-10-15 14:50:00,53.43,53.58,53.42,53.58,11700.0,46.4267,46.557,46.418,46.557,11700.0
2009-10-15 14:55:00,53.58,53.6,53.54,53.6,11400.0,46.557,46.5744,46.5222,46.5744,11400.0
2009-10-15 15:00:00,53.6,53.64,53.56,53.64,17100.0,46.5744,46.6091,46.5396,46.6091,17100.0
2009-10-15 15:05:00,53.64,53.78,53.62,53.76,15700.0,46.6091,46.7308,46.5918,46.7134,15700.0
2009-10-15 15:10:00,53.76,53.8,53.66,53.66,15000.0,46.7134,46.7482,46.6265,46.6265,15000.0
2009-10-15 15:15:00,53.67,53.72,53.64,53.65,7800.0,46.6352,46.6787,46.6091,46.6178,7800.0
2009-10-15 15:20:00,53.64,53.66,53.46,53.47,22600.0,46.6091,46.6265,46.4527,46.4614,22600.0
2009-10-15 15:25:00,53.45,53.56,53.44,53.44,18600.0,46.444,46.5396,46.4354,46.4354,18600.0
2009-10-15 15:30:00,53.43,53.48,53.38,53.39,23600.0,46.4267,46.4701,46.3832,46.3919,23600.0
2009-10-15 15:35:00,53.39,53.49,53.32,53.39,19400.0,46.3919,46.4788,46.3311,46.3919,19400.0
2009-10-15 15:40:00,53.38,53.48,53.34,53.41,37700.0,46.3832,46.4701,46.3485,46.4093,37700.0
2009-10-15 15:45:00,53.42,53.53,53.4,53.51,32800.0,46.418,46.5136,46.4006,46.4962,32800.0
2009-10-15 15:50:00,53.51,53.6,53.44,53.46,49000.0,46.4962,46.5744,46.4354,46.4527,49000.0
2009-10-15 15:55:00,53.45,53.53,53.41,53.47,80100.0,46.444,46.5136,46.4093,46.4614,80100.0
2009-10-16 09:30:00,53.28,53.47,52.23,52.43,109900.0,46.2963,46.4614,45.384,45.5577,109900.0
2009-10-16 09:35:00,52.45,52.45,52.1,52.24,38800.0,45.5751,45.5751,45.271,45.3926,38800.0
2009-10-16 09:40:00,52.26,52.36,52.16,52.28,15100.0,45.41,45.4969,45.3231,45.4274,15100.0
2009-10-16 09:45:00,52.29,52.51,52.25,52.36,19900.0,45.4361,45.6273,45.4013,45.4969,19900.0
2009-10-16 09:50:00,52.37,52.48,52.33,52.38,12400.0,45.5056,45.6012,45.4708,45.5143,12400.0
2009-10-16 09:55:00,52.4,52.4,51.95,51.96,29400.0,45.5317,45.5317,45.1407,45.1493,29400.0
2009-10-16 10:00:00,51.95,51.99,51.66,51.87,30800.0,45.1407,45.1754,44.8887,45.0711,30800.0
2009-10-16 10:05:00,51.83,51.99,51.77,51.9,10100.0,45.0364,45.1754,44.9842,45.0972,10100.0
2009-10-16 10:10:00,51.95,52.11,51.9,52.11,9500.0,45.1407,45.2797,45.0972,45.2797,9500.0
2009-10-16 10:15:00,52.1,52.32,52.05,52.25,8100.0,45.271,45.4622,45.2275,45.4013,8100.0
2009-10-16 10:20:00,52.27,52.36,52.23,52.3,3200.0,45.4187,45.4969,45.384,45.4448,3200.0
2009-10-16 10:25:00,52.29,52.34,52.28,52.29,3100.0,45.4361,45.4795,45.4274,45.4361,3100.0
2009-10-16 10:30:00,52.27,52.3,52.23,52.3,2600.0,45.4187,45.4448,45.384,45.4448,2600.0
2009-10-16 10:35:00,52.3,52.3,52.11,52.14,2900.0,45.4448,45.4448,45.2797,45.3057,2900.0
2009-10-16 10:40:00,52.17,52.17,51.92,51.96,6400.0,45.3318,45.3318,45.1146,45.1493,6400.0
2009-10-16 10:45:00,51.97,52.16,51.97,52.07,2200.0,45.158,45.3231,45.158,45.2449,2200.0
2009-10-16 10:50:00,52.12,52.12,51.98,52.0,2600.0,45.2884,45.2884,45.1667,45.1841,2600.0
2009-10-16 10:55:00,51.99,52.01,51.91,51.97,3600.0,45.1754,45.1928,45.1059,45.158,3600.0
2009-10-16 11:00:00,51.96,52.2,51.96,52.14,4800.0,45.1493,45.3579,45.1493,45.3057,4800.0
2009-10-16 11:05:00,52.14,52.37,52.14,52.3,5900.0,45.3057,45.5056,45.3057,45.4448,5900.0
2009-10-16 11:10:00,52.3,52.39,52.29,52.33,5300.0,45.4448,45.523,45.4361,45.4708,5300.0
2009-10-16 11:15:00,52.36,52.56,52.32,52.53,7200.0,45.4969,45.6707,45.4622,45.6446,7200.0
2009-10-16 11:20:00,52.53,52.54,52.4,52.42,4800.0,45.6446,45.6533,45.5317,45.549,4800.0
2009-10-16 11:25:00,52.42,52.44,52.26,52.28,8500.0,45.549,45.5664,45.41,45.4274,8500.0
2009-10-16 11:30:00,52.32,52.32,52.18,52.2,6900.0,45.4622,45.4622,45.3405,45.3579,6900.0
2009-10-16 11:35:00,52.18,52.25,52.12,52.13,2100.0,45.3405,45.4013,45.2884,45.2971,2100.0
2009-10-16 11:40:00,52.1,52.23,52.05,52.23,4000.0,45.271,45.384,45.2275,45.384,4000.0
2009-10-16 11:45:00,52.24,52.28,52.21,52.26,6100.0,45.3926,45.4274,45.3666,45.41,6100.0
2009-10-16 11:50:00,52.22,52.23,51.93,51.96,8600.0,45.3753,45.384,45.1233,45.1493,8600.0
2009-10-16 11:55:00,51.97,52.18,51.97,52.16,7200.0,45.158,45.3405,45.158,45.3231,7200.0
2009-10-16 12:00:00,52.18,52.18,52.04,52.04,4900.0,45.3405,45.3405,45.2189,45.2189,4900.0
2009-10-16 12:05:00,52.04,52.06,51.9,51.95,6600.0,45.2189,45.2362,45.0972,45.1407,6600.0
2009-10-16 12:10:00,51.95,51.97,51.87,51.87,10700.0,45.1407,45.158,45.0711,45.0711,10700.0
2009-10-16 12:15:00,51.84,51.89,51.79,51.79,7500.0,45.0451,45.0885,45.0016,45.0016,7500.0
2009-10-16 12:20:00,51.79,51.81,51.76,51.8,7300.0,45.0016,45.019,44.9756,45.0103,7300.0
2009-10-16 12:25:00,51.79,51.81,51.73,51.78,7900.0,45.0016,45.019,44.9495,44.9929,7900.0
2009-10-16 12:30:00,51.81,51.87,51.77,51.77,3300.0,45.019,45.0711,44.9842,44.9842,3300.0
2009-10-16 12:35:00,51.77,51.9,51.73,51.89,2400.0,44.9842,45.0972,44.9495,45.0885,2400.0
2009-10-16 12:40:00,51.89,51.92,51.81,51.9,3500.0,45.0885,45.1146,45.019,45.0972,3500.0
2009-10-16 12:45:00,51.91,51.97,51.76,51.97,3100.0,45.1059,45.158,44.9756,45.158,3100.0
2009-10-16 12:50:00,51.96,52.02,51.96,52.0,1800.0,45.1493,45.2015,45.1493,45.1841,1800.0
2009-10-16 12:55:00,51.99,52.1,51.97,52.06,3100.0,45.1754,45.271,45.158,45.2362,3100.0
2009-10-16 13:00:00,52.09,52.09,52.07,52.09,2500.0,45.2623,45.2623,45.2449,45.2623,2500.0
2009-10-16 13:05:00,52.08,52.09,51.95,52.09,3300.0,45.2536,45.2623,45.1407,45.2623,3300.0
2009-10-16 13:10:00,52.09,52.26,52.09,52.25,5100.0,45.2623,45.41,45.2623,45.4013,5100.0
2009-10-16 13:15:00,52.27,52.34,52.27,52.33,5900.0,45.4187,45.4795,45.4187,45.4708,5900.0
2009-10-16 13:20:00,52.33,52.4,52.33,52.36,2500.0,45.4708,45.5317,45.4708,45.4969,2500.0
2009-10-16 13:25:00,52.38,52.44,52.33,52.44,3300.0,45.5143,45.5664,45.4708,45.5664,3300.0
2009-10-16 13:30:00,52.47,52.48,52.39,52.4,4100.0,45.5925,45.6012,45.523,45.5317,4100.0
2009-10-16 13:35:00,52.41,52.43,52.38,52.38,1400.0,45.5404,45.5577,45.5143,45.5143,1400.0
2009-10-16 13:40:00,52.35,52.42,52.35,52.38,4500.0,45.4882,45.549,45.4882,45.5143,4500.0
2009-10-16 13:45:00,52.39,52.46,52.39,52.46,2600.0,45.523,45.5838,45.523,45.5838,2600.0
2009-10-16 13:50:00,52.48,52.48,52.43,52.45,2300.0,45.6012,45.6012,45.5577,45.5751,2300.0
2009-10-16 13:55:00,52.45,52.45,52.35,52.35,5400.0,45.5751,45.5751,45.4882,45.4882,5400.0
2009-10-16 14:00:00,52.33,52.33,52.28,52.28,1800.0,45.4708,45.4708,45.4274,45.4274,1800.0
2009-10-16 14:05:00,52.24,52.26,52.17,52.2,4200.0,45.3926,45.41,45.3318,45.3579,4200.0
2009-10-16 14:10:00,52.21,52.23,52.18,52.23,5800.0,45.3666,45.384,45.3405,45.384,5800.0
2009-10-16 14:15:00,52.26,52.29,52.22,52.29,4300.0,45.41,45.4361,45.3753,45.4361,4300.0
2009-10-16 14:20:00,52.3,52.41,52.3,52.41,8000.0,45.4448,45.5404,45.4448,45.5404,8000.0
2009-10-16 14:25:00,52.4,52.4,52.35,52.37,2600.0,45.5317,45.5317,45.4882,45.5056,2600.0
2009-10-16 14:30:00,52.35,52.43,52.31,52.41,5400.0,45.4882,45.5577,45.4535,45.5404,5400.0
2009-10-16 14:35:00,52.42,52.48,52.41,52.47,2400.0,45.549,45.6012,45.5404,45.5925,2400.0
2009-10-16 14:40:00,52.47,52.47,52.37,52.39,3200.0,45.5925,45.5925,45.5056,45.523,3200.0
2009-10-16 14:45:00,52.39,52.46,52.35,52.46,4400.0,45.523,45.5838,45.4882,45.5838,4400.0
2009-10-16 14:50:00,52.46,52.46,52.41,52.41,2900.0,45.5838,45.5838,45.5404,45.5404,2900.0
2009-10-16 14:55:00,52.43,52.44,52.39,52.39,3700.0,45.5577,45.5664,45.523,45.523,3700.0
2009-10-16 15:00:00,52.41,52.43,52.39,52.43,5000.0,45.5404,45.5577,45.523,45.5577,5000.0
2009-10-16 15:05:00,52.43,52.5,52.43,52.44,2400.0,45.5577,45.6186,45.5577,45.5664,2400.0
2009-10-16 15:10:00,52.45,52.55,52.44,52.55,9500.0,45.5751,45.662,45.5664,45.662,9500.0
2009-10-16 15:15:00,52.55,52.58,52.52,52.57,7100.0,45.662,45.6881,45.6359,45.6794,7100.0
2009-10-16 15:20:00,52.56,52.57,52.51,52.53,4000.0,45.6707,45.6794,45.6273,45.6446,4000.0
2009-10-16 15:25:00,52.53,52.63,52.51,52.63,6600.0,45.6446,45.7315,45.6273,45.7315,6600.0
2009-10-16 15:30:00,52.64,52.64,52.56,52.61,9500.0,45.7402,45.7402,45.6707,45.7141,9500.0
2009-10-16 15:35:00,52.6,52.76,52.6,52.69,12600.0,45.7055,45.8445,45.7055,45.7837,12600.0
2009-10-16 15:40:00,52.69,52.77,52.62,52.65,12600.0,45.7837,45.8532,45.7228,45.7489,12600.0
2009-10-16 15:45:00,52.62,52.64,52.55,52.59,13000.0,45.7228,45.7402,45.662,45.6968,13000.0
2009-10-16 15:50:00,52.6,52.6,52.37,52.37,23200.0,45.7055,45.7055,45.5056,45.5056,23200.0
2009-10-16 15:55:00,52.39,52.5,52.37,52.48,41500.0,45.523,45.6186,45.5056,45.6012,41500.0
2009-10-19 09:30:00,52.52,52.77,52.52,52.71,5800.0,45.6359,45.8532,45.6359,45.801,5800.0
2009-10-19 09:35:00,52.7,52.8,52.63,52.77,6800.0,45.7923,45.8792,45.7315,45.8532,6800.0
2009-10-19 09:40:00,52.79,53.03,52.3,52.3,17600.0,45.8706,46.0791,45.4448,45.4448,17600.0
2009-10-19 09:45:00,52.31,52.31,52.0,52.22,19000.0,45.4535,45.4535,45.1841,45.3753,19000.0
2009-10-19 09:50:00,52.23,52.25,51.8,51.81,8600.0,45.384,45.4013,45.0103,45.019,8600.0
2009-10-19 09:55:00,51.77,51.83,51.69,51.83,13000.0,44.9842,45.0364,44.9147,45.0364,13000.0
2009-10-19 10:00:00,51.8,51.99,51.8,51.98,6400.0,45.0103,45.1754,45.0103,45.1667,6400.0
2009-10-19 10:05:00,51.99,52.09,51.94,52.05,10200.0,45.1754,45.2623,45.132,45.2275,10200.0
2009-10-19 10:10:00,52.04,52.2,52.01,52.2,2400.0,45.2189,45.3579,45.1928,45.3579,2400.0
2009-10-19 10:15:00,52.21,52.21,52.05,52.2,4200.0,45.3666,45.3666,45.2275,45.3579,4200.0
2009-10-19 10:20:00,52.16,52.29,52.16,52.28,13000.0,45.3231,45.4361,45.3231,45.4274,13000.0
2009-10-19 10:25:00,52.31,52.34,52.21,52.24,4700.0,45.4535,45.4795,45.3666,45.3926,4700.0
2009-10-19 10:30:00,52.29,52.45,52.29,52.34,6400.0,45.4361,45.5751,45.4361,45.4795,6400.0
2009-10-19 10:35:00,52.35,52.48,52.32,52.39,7100.0,45.4882,45.6012,45.4622,45.523,7100.0
2009-10-19 10:40:00,52.4,52.55,52.38,52.46,10600.0,45.5317,45.662,45.5143,45.5838,10600.0
2009-10-19 10:45:00,52.49,52.58,52.47,52.57,17800.0,45.6099,45.6881,45.5925,45.6794,17800.0
2009-10-19 10:50:00,52.57,52.6,52.49,52.51,7100.0,45.6794,45.7055,45.6099,45.6273,7100.0
2009-10-19 10:55:00,52.51,52.61,52.42,52.48,14200.0,45.6273,45.7141,45.549,45.6012,14200.0
2009-10-19 11:00:00,52.53,52.66,52.53,52.63,6800.0,45.6446,45.7576,45.6446,45.7315,6800.0
2009-10-19 11:05:00,52.61,52.68,52.58,52.58,5700.0,45.7141,45.775,45.6881,45.6881,5700.0
2009-10-19 11:10:00,52.58,52.63,52.58,52.63,1700.0,45.6881,45.7315,45.6881,45.7315,1700.0
2009-10-19 11:15:00,52.62,52.72,52.62,52.72,3900.0,45.7228,45.8097,45.7228,45.8097,3900.0
2009-10-19 11:20:00,52.71,52.81,52.67,52.79,10100.0,45.801,45.8879,45.7663,45.8706,10100.0
2009-10-19 11:25:00,52.84,52.96,52.79,52.95,7100.0,45.914,46.0183,45.8706,46.0096,7100.0
2009-10-19 11:30:00,52.95,53.05,52.95,53.02,6100.0,46.0096,46.0965,46.0096,46.0704,6100.0
2009-10-19 11:35:00,53.05,53.07,53.02,53.02,4000.0,46.0965,46.1138,46.0704,46.0704,4000.0
2009-10-19 11:40:00,53.03,53.11,53.03,53.04,3900.0,46.0791,46.1486,46.0791,46.0878,3900.0
2009-10-19 11:45:00,53.06,53.27,53.06,53.23,13200.0,46.1052,46.2876,46.1052,46.2529,13200.0
2009-10-19 11:50:00,53.24,53.36,53.22,53.27,9400.0,46.2616,46.3658,46.2442,46.2876,9400.0
2009-10-19 11:55:00,53.24,53.24,53.02,53.03,6100.0,46.2616,46.2616,46.0704,46.0791,6100.0
2009-10-19 12:00:00,53.02,53.03,52.99,53.0,3600.0,46.0704,46.0791,46.0443,46.053,3600.0
2009-10-19 12:05:00,53.0,53.09,52.97,53.09,13100.0,46.053,46.1312,46.027,46.1312,13100.0
2009-10-19 12:10:00,53.11,53.12,53.0,53.01,1500.0,46.1486,46.1573,46.053,46.0617,1500.0
2009-10-19 12:15:00,52.99,53.0,52.96,52.96,2400.0,46.0443,46.053,46.0183,46.0183,2400.0
2009-10-19 12:20:00,52.96,52.97,52.94,52.97,1100.0,46.0183,46.027,46.0009,46.027,1100.0
2009-10-19 12:25:00,52.94,52.96,52.9,52.91,5500.0,46.0009,46.0183,45.9661,45.9748,5500.0
2009-10-19 12:30:00,52.93,52.93,52.86,52.86,7300.0,45.9922,45.9922,45.9314,45.9314,7300.0
2009-10-19 12:35:00,52.86,52.89,52.81,52.81,2000.0,45.9314,45.9574,45.8879,45.8879,2000.0
2009-10-19 12:40:00,52.77,52.78,52.7,52.71,15200.0,45.8532,45.8619,45.7923,45.801,15200.0
2009-10-19 12:45:00,52.72,52.82,52.72,52.79,2400.0,45.8097,45.8966,45.8097,45.8706,2400.0
2009-10-19 12:50:00,52.77,52.81,52.75,52.79,2600.0,45.8532,45.8879,45.8358,45.8706,2600.0
2009-10-19 12:55:00,52.79,52.88,52.79,52.86,2300.0,45.8706,45.9488,45.8706,45.9314,2300.0
2009-10-19 13:00:00,52.85,52.85,52.62,52.69,12100.0,45.9227,45.9227,45.7228,45.7837,12100.0
2009-10-19 13:05:00,52.72,52.78,52.67,52.76,8200.0,45.8097,45.8619,45.7663,45.8445,8200.0
2009-10-19 13:10:00,52.76,52.84,52.7,52.7,17900.0,45.8445,45.914,45.7923,45.7923,17900.0
2009-10-19 13:15:00,52.74,52.74,52.66,52.69,14000.0,45.8271,45.8271,45.7576,45.7837,14000.0
2009-10-19 13:20:00,52.71,52.81,52.69,52.81,12900.0,45.801,45.8879,45.7837,45.8879,12900.0
2009-10-19 13:25:00,52.8,52.95,52.76,52.8,21900.0,45.8792,46.0096,45.8445,45.8792,21900.0
2009-10-19 13:30:00,52.8,52.92,52.77,52.91,10800.0,45.8792,45.9835,45.8532,45.9748,10800.0
2009-10-19 13:35:00,52.92,53.04,52.91,52.96,20100.0,45.9835,46.0878,45.9748,46.0183,20100.0
2009-10-19 13:40:00,52.94,53.02,52.91,52.94,17800.0,46.0009,46.0704,45.9748,46.0009,17800.0
2009-10-19 13:45:00,52.94,52.94,52.71,52.75,27000.0,46.0009,46.0009,45.801,45.8358,27000.0
2009-10-19 13:50:00,52.75,52.8,52.74,52.76,20500.0,45.8358,45.8792,45.8271,45.8445,20500.0
2009-10-19 13:55:00,52.75,52.8,52.71,52.76,23900.0,45.8358,45.8792,45.801,45.8445,23900.0
2009-10-19 14:00:00,52.78,52.82,52.72,52.75,23200.0,45.8619,45.8966,45.8097,45.8358,23200.0
2009-10-19 14:05:00,52.78,52.83,52.75,52.82,17700.0,45.8619,45.9053,45.8358,45.8966,17700.0
2009-10-19 14:10:00,52.8,52.95,52.76,52.95,21300.0,45.8792,46.0096,45.8445,46.0096,21300.0
2009-10-19 14:15:00,52.95,53.06,52.91,53.02,35000.0,46.0096,46.1052,45.9748,46.0704,35000.0
2009-10-19 14:20:00,53.01,53.07,52.92,52.97,24600.0,46.0617,46.1138,45.9835,46.027,24600.0
2009-10-19 14:25:00,52.99,52.99,52.91,52.94,15200.0,46.0443,46.0443,45.9748,46.0009,15200.0
2009-10-19 14:30:00,52.96,52.97,52.78,52.8,23100.0,46.0183,46.027,45.8619,45.8792,23100.0
2009-10-19 14:35:00,52.8,52.84,52.73,52.74,21500.0,45.8792,45.914,45.8184,45.8271,21500.0
2009-10-19 14:40:00,52.74,52.79,52.68,52.72,29800.0,45.8271,45.8706,45.775,45.8097,29800.0
2009-10-19 14:45:00,52.71,52.73,52.66,52.66,15000.0,45.801,45.8184,45.7576,45.7576,15000.0
2009-10-19 14:50:00,52.67,52.73,52.65,52.7,12400.0,45.7663,45.8184,45.7489,45.7923,12400.0
2009-10-19 14:55:00,52.68,52.77,52.67,52.75,15200.0,45.775,45.8532,45.7663,45.8358,15200.0
2009-10-19 15:00:00,52.77,52.78,52.66,52.76,24400.0,45.8532,45.8619,45.7576,45.8445,24400.0
2009-10-19 15:05:00,52.76,52.84,52.75,52.81,17900.0,45.8445,45.914,45.8358,45.8879,17900.0
2009-10-19 15:10:00,52.83,52.86,52.81,52.81,17300.0,45.9053,45.9314,45.8879,45.8879,17300.0
2009-10-19 15:15:00,52.81,52.85,52.78,52.84,27600.0,45.8879,45.9227,45.8619,45.914,27600.0
2009-10-19 15:20:00,52.83,52.94,52.83,52.89,34700.0,45.9053,46.0009,45.9053,45.9574,34700.0
2009-10-19 15:25:00,52.9,53.05,52.9,53.04,55200.0,45.9661,46.0965,45.9661,46.0878,55200.0
2009-10-19 15:30:00,53.03,53.1,53.0,53.0,27700.0,46.0791,46.1399,46.053,46.053,27700.0
2009-10-19 15:35:00,53.0,53.12,53.0,53.11,39400.0,46.053,46.1573,46.053,46.1486,39400.0
2009-10-19 15:40:00,53.1,53.18,53.09,53.1,56200.0,46.1399,46.2094,46.1312,46.1399,56200.0
2009-10-19 15:45:00,53.1,53.2,53.02,53.16,73800.0,46.1399,46.2268,46.0704,46.1921,73800.0
2009-10-19 15:50:00,53.17,53.31,53.16,53.18,74100.0,46.2007,46.3224,46.1921,46.2094,74100.0
2009-10-19 15:55:00,53.18,53.29,53.13,53.14,112900.0,46.2094,46.305,46.166,46.1747,112900.0
2009-10-20 09:30:00,53.27,53.41,53.2,53.26,13200.0,46.2876,46.4093,46.2268,46.2789,13200.0
2009-10-20 09:35:00,53.24,53.36,52.87,52.87,27200.0,46.2616,46.3658,45.9401,45.9401,27200.0
2009-10-20 09:40:00,52.83,52.95,52.63,52.84,14900.0,45.9053,46.0096,45.7315,45.914,14900.0
2009-10-20 09:45:00,52.85,52.96,52.71,52.96,8000.0,45.9227,46.0183,45.801,46.0183,8000.0
2009-10-20 09:50:00,53.0,53.06,52.88,53.06,11100.0,46.053,46.1052,45.9488,46.1052,11100.0
2009-10-20 09:55:00,53.06,53.13,53.0,53.1,33200.0,46.1052,46.166,46.053,46.1399,33200.0
2009-10-20 10:00:00,53.1,53.32,53.1,53.31,19200.0,46.1399,46.3311,46.1399,46.3224,19200.0
2009-10-20 10:05:00,53.3,53.34,53.15,53.19,9700.0,46.3137,46.3485,46.1834,46.2181,9700.0
2009-10-20 10:10:00,53.19,53.3,53.18,53.2,25600.0,46.2181,46.3137,46.2094,46.2268,25600.0
2009-10-20 10:15:00,53.19,53.2,52.98,52.98,46600.0,46.2181,46.2268,46.0356,46.0356,46600.0
2009-10-20 10:20:00,53.05,53.21,52.93,53.19,20300.0,46.0965,46.2355,45.9922,46.2181,20300.0
2009-10-20 10:25:00,53.21,53.53,53.21,53.45,22900.0,46.2355,46.5136,46.2355,46.444,22900.0
2009-10-20 10:30:00,53.45,53.53,53.43,53.53,13000.0,46.444,46.5136,46.4267,46.5136,13000.0
2009-10-20 10:35:00,53.53,53.83,53.51,53.82,25400.0,46.5136,46.7742,46.4962,46.7655,25400.0
2009-10-20 10:40:00,53.82,53.84,53.62,53.62,9300.0,46.7655,46.7829,46.5918,46.5918,9300.0
2009-10-20 10:45:00,53.63,53.98,53.62,53.92,24400.0,46.6004,46.9046,46.5918,46.8524,24400.0
2009-10-20 10:50:00,53.92,53.92,53.72,53.76,8700.0,46.8524,46.8524,46.6787,46.7134,8700.0
2009-10-20 10:55:00,53.76,53.78,53.62,53.67,28000.0,46.7134,46.7308,46.5918,46.6352,28000.0
2009-10-20 11:00:00,53.64,53.82,53.63,53.8,36000.0,46.6091,46.7655,46.6004,46.7482,36000.0
2009-10-20 11:05:00,53.85,53.95,53.77,53.88,23700.0,46.7916,46.8785,46.7221,46.8177,23700.0
2009-10-20 11:10:00,53.93,53.93,53.79,53.85,15000.0,46.8611,46.8611,46.7395,46.7916,15000.0
2009-10-20 11:15:00,53.83,53.87,53.8,53.81,8200.0,46.7742,46.809,46.7482,46.7569,8200.0
2009-10-20 11:20:00,53.81,53.92,53.8,53.9,7400.0,46.7569,46.8524,46.7482,46.8351,7400.0
2009-10-20 11:25:00,53.89,53.89,53.73,53.75,8200.0,46.8264,46.8264,46.6873,46.7047,8200.0
2009-10-20 11:30:00,53.75,53.75,53.59,53.62,4100.0,46.7047,46.7047,46.5657,46.5918,4100.0
2009-10-20 11:35:00,53.62,53.62,53.23,53.23,9700.0,46.5918,46.5918,46.2529,46.2529,9700.0
2009-10-20 11:40:00,53.24,53.32,53.17,53.25,7600.0,46.2616,46.3311,46.2007,46.2703,7600.0
2009-10-20 11:45:00,53.19,53.2,53.14,53.17,5700.0,46.2181,46.2268,46.1747,46.2007,5700.0
2009-10-20 11:50:00,53.17,53.29,53.15,53.26,3900.0,46.2007,46.305,46.1834,46.2789,3900.0
2009-10-20 11:55:00,53.24,53.35,53.24,53.3,7600.0,46.2616,46.3571,46.2616,46.3137,7600.0
2009-10-20 12:00:00,53.33,53.36,53.31,53.33,19600.0,46.3398,46.3658,46.3224,46.3398,19600.0
2009-10-20 12:05:00,53.36,53.39,53.31,53.34,9800.0,46.3658,46.3919,46.3224,46.3485,9800.0
2009-10-20 12:10:00,53.32,53.44,53.32,53.33,6700.0,46.3311,46.4354,46.3311,46.3398,6700.0
2009-10-20 12:15:00,53.34,53.43,53.32,53.33,5800.0,46.3485,46.4267,46.3311,46.3398,5800.0
2009-10-20 12:20:00,53.35,53.38,53.35,53.35,6500.0,46.3571,46.3832,46.3571,46.3571,6500.0
2009-10-20 12:25:00,53.38,53.44,53.34,53.38,4800.0,46.3832,46.4354,46.3485,46.3832,4800.0
2009-10-20 12:30:00,53.34,53.42,53.32,53.35,12900.0,46.3485,46.418,46.3311,46.3571,12900.0
2009-10-20 12:35:00,53.36,53.43,53.28,53.36,18900.0,46.3658,46.4267,46.2963,46.3658,18900.0
2009-10-20 12:40:00,53.36,53.48,53.35,53.38,10800.0,46.3658,46.4701,46.3571,46.3832,10800.0
2009-10-20 12:45:00,53.38,53.57,53.35,53.55,14800.0,46.3832,46.5483,46.3571,46.5309,14800.0
2009-10-20 12:50:00,53.56,53.67,53.56,53.62,13800.0,46.5396,46.6352,46.5396,46.5918,13800.0
2009-10-20 12:55:00,53.62,53.67,53.59,53.66,10500.0,46.5918,46.6352,46.5657,46.6265,10500.0
2009-10-20 13:00:00,53.65,53.73,53.65,53.73,9200.0,46.6178,46.6873,46.6178,46.6873,9200.0
2009-10-20 13:05:00,53.73,53.89,53.73,53.85,14100.0,46.6873,46.8264,46.6873,46.7916,14100.0
2009-10-20 13:10:00,53.84,53.88,53.8,53.87,7600.0,46.7829,46.8177,46.7482,46.809,7600.0
2009-10-20 13:15:00,53.86,53.87,53.8,53.8,8800.0,46.8003,46.809,46.7482,46.7482,8800.0
2009-10-20 13:20:00,53.8,53.86,53.74,53.74,10000.0,46.7482,46.8003,46.696,46.696,10000.0
2009-10-20 13:25:00,53.74,53.87,53.72,53.82,13400.0,46.696,46.809,46.6787,46.7655,13400.0
2009-10-20 13:30:00,53.82,53.86,53.76,53.77,10100.0,46.7655,46.8003,46.7134,46.7221,10100.0
2009-10-20 13:35:00,53.76,53.78,53.67,53.67,3400.0,46.7134,46.7308,46.6352,46.6352,3400.0
2009-10-20 13:40:00,53.64,53.65,53.6,53.6,3800.0,46.6091,46.6178,46.5744,46.5744,3800.0
2009-10-20 13:45:00,53.6,53.69,53.6,53.66,4500.0,46.5744,46.6526,46.5744,46.6265,4500.0
2009-10-20 13:50:00,53.67,53.7,53.59,53.67,7500.0,46.6352,46.6613,46.5657,46.6352,7500.0
2009-10-20 13:55:00,53.66,53.66,53.45,53.48,9800.0,46.6265,46.6265,46.444,46.4701,9800.0
2009-10-20 14:00:00,53.48,53.54,53.44,53.53,6600.0,46.4701,46.5222,46.4354,46.5136,6600.0
2009-10-20 14:05:00,53.53,53.61,53.5,53.6,19000.0,46.5136,46.5831,46.4875,46.5744,19000.0
2009-10-20 14:10:00,53.59,53.59,53.56,53.56,2900.0,46.5657,46.5657,46.5396,46.5396,2900.0
2009-10-20 14:15:00,53.57,53.77,53.57,53.77,5400.0,46.5483,46.7221,46.5483,46.7221,5400.0
2009-10-20 14:20:00,53.78,53.8,53.73,53.73,4200.0,46.7308,46.7482,46.6873,46.6873,4200.0
2009-10-20 14:25:00,53.7,53.7,53.6,53.64,7100.0,46.6613,46.6613,46.5744,46.6091,7100.0
2009-10-20 14:30:00,53.62,53.76,53.52,53.75,6200.0,46.5918,46.7134,46.5049,46.7047,6200.0
2009-10-20 14:35:00,53.75,53.75,53.7,53.73,2300.0,46.7047,46.7047,46.6613,46.6873,2300.0
2009-10-20 14:40:00,53.71,53.73,53.59,53.63,5200.0,46.67,46.6873,46.5657,46.6004,5200.0
2009-10-20 14:45:00,53.66,53.67,53.56,53.57,4800.0,46.6265,46.6352,46.5396,46.5483,4800.0
2009-10-20 14:50:00,53.56,53.58,53.54,53.54,4000.0,46.5396,46.557,46.5222,46.5222,4000.0
2009-10-20 14:55:00,53.52,53.54,53.47,53.53,7400.0,46.5049,46.5222,46.4614,46.5136,7400.0
2009-10-20 15:00:00,53.52,53.59,53.52,53.55,10600.0,46.5049,46.5657,46.5049,46.5309,10600.0
2009-10-20 15:05:00,53.54,53.54,53.35,53.39,10300.0,46.5222,46.5222,46.3571,46.3919,10300.0
2009-10-20 15:10:00,53.35,53.36,53.27,53.33,8600.0,46.3571,46.3658,46.2876,46.3398,8600.0
2009-10-20 15:15:00,53.3,53.37,53.22,53.35,13700.0,46.3137,46.3745,46.2442,46.3571,13700.0
2009-10-20 15:20:00,53.35,53.38,53.22,53.22,13900.0,46.3571,46.3832,46.2442,46.2442,13900.0
2009-10-20 15:25:00,53.27,53.38,53.23,53.38,6400.0,46.2876,46.3832,46.2529,46.3832,6400.0
2009-10-20 15:30:00,53.39,53.52,53.39,53.52,13500.0,46.3919,46.5049,46.3919,46.5049,13500.0
2009-10-20 15:35:00,53.51,53.58,53.48,53.57,18700.0,46.4962,46.557,46.4701,46.5483,18700.0
2009-10-20 15:40:00,53.58,53.76,53.56,53.6,31800.0,46.557,46.7134,46.5396,46.5744,31800.0
2009-10-20 15:45:00,53.63,53.7,53.55,53.61,27900.0,46.6004,46.6613,46.5309,46.5831,27900.0
2009-10-20 15:50:00,53.62,53.74,53.56,53.72,35400.0,46.5918,46.696,46.5396,46.6787,35400.0
2009-10-20 15:55:00,53.71,53.77,53.66,53.67,52900.0,46.67,46.7221,46.6265,46.6352,52900.0
2009-10-21 09:30:00,53.69,53.69,53.1,53.32,11500.0,46.6526,46.6526,46.1399,46.3311,11500.0
2009-10-21 09:35:00,53.28,54.22,53.28,54.22,12800.0,46.2963,47.1131,46.2963,47.1131,12800.0
2009-10-21 09:40:00,54.14,54.37,54.14,54.21,12300.0,47.0436,47.2435,47.0436,47.1044,12300.0
2009-10-21 09:45:00,54.21,54.25,54.09,54.09,9000.0,47.1044,47.1392,47.0002,47.0002,9000.0
2009-10-21 09:50:00,54.09,54.3,53.92,54.09,12500.0,47.0002,47.1826,46.8524,47.0002,12500.0
2009-10-21 09:55:00,54.08,54.09,53.82,53.83,8000.0,46.9915,47.0002,46.7655,46.7742,8000.0
2009-10-21 10:00:00,53.86,54.04,53.81,54.0,4800.0,46.8003,46.9567,46.7569,46.9219,4800.0
2009-10-21 10:05:00,53.93,54.17,53.93,54.12,9500.0,46.8611,47.0697,46.8611,47.0262,9500.0
2009-10-21 10:10:00,54.14,54.14,53.87,53.91,6900.0,47.0436,47.0436,46.809,46.8437,6900.0
2009-10-21 10:15:00,53.97,54.04,53.83,53.83,6300.0,46.8959,46.9567,46.7742,46.7742,6300.0
2009-10-21 10:20:00,53.82,53.88,53.76,53.83,20200.0,46.7655,46.8177,46.7134,46.7742,20200.0
2009-10-21 10:25:00,53.83,53.83,53.7,53.72,8300.0,46.7742,46.7742,46.6613,46.6787,8300.0
2009-10-21 10:30:00,53.71,53.76,53.56,53.71,8100.0,46.67,46.7134,46.5396,46.67,8100.0
2009-10-21 10:35:00,53.71,53.82,53.7,53.71,3400.0,46.67,46.7655,46.6613,46.67,3400.0
2009-10-21 10:40:00,53.71,53.97,53.7,53.94,7800.0,46.67,46.8959,46.6613,46.8698,7800.0
2009-10-21 10:45:00,53.93,53.93,53.83,53.85,6200.0,46.8611,46.8611,46.7742,46.7916,6200.0
2009-10-21 10:50:00,53.85,54.0,53.81,54.0,6000.0,46.7916,46.9219,46.7569,46.9219,6000.0
2009-10-21 10:55:00,53.94,53.94,53.87,53.89,5900.0,46.8698,46.8698,46.809,46.8264,5900.0
2009-10-21 11:00:00,53.93,53.99,53.88,53.95,36000.0,46.8611,46.9133,46.8177,46.8785,36000.0
2009-10-21 11:05:00,53.92,54.07,53.9,54.01,5200.0,46.8524,46.9828,46.8351,46.9306,5200.0
2009-10-21 11:10:00,53.94,53.97,53.75,53.82,6500.0,46.8698,46.8959,46.7047,46.7655,6500.0
2009-10-21 11:15:00,53.76,53.77,53.66,53.66,7300.0,46.7134,46.7221,46.6265,46.6265,7300.0
2009-10-21 11:20:00,53.64,53.68,53.53,53.53,15900.0,46.6091,46.6439,46.5136,46.5136,15900.0
2009-10-21 11:25:00,53.55,53.75,53.53,53.75,6000.0,46.5309,46.7047,46.5136,46.7047,6000.0
2009-10-21 11:30:00,53.75,53.75,53.58,53.58,4100.0,46.7047,46.7047,46.557,46.557,4100.0
2009-10-21 11:35:00,53.56,53.7,53.56,53.67,2100.0,46.5396,46.6613,46.5396,46.6352,2100.0
2009-10-21 11:40:00,53.67,53.69,53.62,53.63,10400.0,46.6352,46.6526,46.5918,46.6004,10400.0
2009-10-21 11:45:00,53.71,53.71,53.45,53.52,15400.0,46.67,46.67,46.444,46.5049,15400.0
2009-10-21 11:50:00,53.47,53.47,53.2,53.23,12000.0,46.4614,46.4614,46.2268,46.2529,12000.0
2009-10-21 11:55:00,53.27,53.27,53.2,53.25,2300.0,46.2876,46.2876,46.2268,46.2703,2300.0
2009-10-21 12:00:00,53.26,53.47,53.26,53.4,7900.0,46.2789,46.4614,46.2789,46.4006,7900.0
2009-10-21 12:05:00,53.36,53.42,53.29,53.35,7800.0,46.3658,46.418,46.305,46.3571,7800.0
2009-10-21 12:10:00,53.32,53.41,53.3,53.32,15100.0,46.3311,46.4093,46.3137,46.3311,15100.0
2009-10-21 12:15:00,53.31,53.34,53.2,53.29,3800.0,46.3224,46.3485,46.2268,46.305,3800.0
2009-10-21 12:20:00,53.31,53.31,53.22,53.3,3100.0,46.3224,46.3224,46.2442,46.3137,3100.0
2009-10-21 12:25:00,53.31,53.46,53.29,53.45,8300.0,46.3224,46.4527,46.305,46.444,8300.0
2009-10-21 12:30:00,53.42,53.42,53.33,53.4,11200.0,46.418,46.418,46.3398,46.4006,11200.0
2009-10-21 12:35:00,53.4,53.44,53.38,53.41,1200.0,46.4006,46.4354,46.3832,46.4093,1200.0
2009-10-21 12:40:00,53.41,53.43,53.34,53.37,17100.0,46.4093,46.4267,46.3485,46.3745,17100.0
2009-10-21 12:45:00,53.36,53.45,53.35,53.42,11100.0,46.3658,46.444,46.3571,46.418,11100.0
2009-10-21 12:50:00,53.44,53.44,53.38,53.38,1700.0,46.4354,46.4354,46.3832,46.3832,1700.0
2009-10-21 12:55:00,53.39,53.42,53.33,53.33,5800.0,46.3919,46.418,46.3398,46.3398,5800.0
2009-10-21 13:00:00,53.35,53.41,53.26,53.28,7900.0,46.3571,46.4093,46.2789,46.2963,7900.0
2009-10-21 13:05:00,53.26,53.4,53.26,53.4,14100.0,46.2789,46.4006,46.2789,46.4006,14100.0
2009-10-21 13:10:00,53.41,53.45,53.38,53.45,6900.0,46.4093,46.444,46.3832,46.444,6900.0
2009-10-21 13:15:00,53.44,53.5,53.42,53.47,2500.0,46.4354,46.4875,46.418,46.4614,2500.0
2009-10-21 13:20:00,53.48,53.48,53.41,53.43,9700.0,46.4701,46.4701,46.4093,46.4267,9700.0
2009-10-21 13:25:00,53.41,53.43,53.33,53.33,5500.0,46.4093,46.4267,46.3398,46.3398,5500.0
2009-10-21 13:30:00,53.34,53.35,53.24,53.24,4900.0,46.3485,46.3571,46.2616,46.2616,4900.0
2009-10-21 13:35:00,53.24,53.34,53.2,53.34,7000.0,46.2616,46.3485,46.2268,46.3485,7000.0
2009-10-21 13:40:00,53.35,53.42,53.31,53.36,8600.0,46.3571,46.418,46.3224,46.3658,8600.0
2009-10-21 13:45:00,53.36,53.38,53.26,53.32,7900.0,46.3658,46.3832,46.2789,46.3311,7900.0
2009-10-21 13:50:00,53.31,53.33,53.26,53.27,1400.0,46.3224,46.3398,46.2789,46.2876,1400.0
2009-10-21 13:55:00,53.3,53.38,53.3,53.37,8800.0,46.3137,46.3832,46.3137,46.3745,8800.0
2009-10-21 14:00:00,53.32,53.32,53.24,53.26,3900.0,46.3311,46.3311,46.2616,46.2789,3900.0
2009-10-21 14:05:00,53.26,53.35,53.18,53.35,8200.0,46.2789,46.3571,46.2094,46.3571,8200.0
2009-10-21 14:10:00,53.36,53.37,53.22,53.24,8200.0,46.3658,46.3745,46.2442,46.2616,8200.0
2009-10-21 14:15:00,53.23,53.24,53.07,53.19,22400.0,46.2529,46.2616,46.1138,46.2181,22400.0
2009-10-21 14:20:00,53.2,53.26,53.12,53.22,26700.0,46.2268,46.2789,46.1573,46.2442,26700.0
2009-10-21 14:25:00,53.24,53.28,53.18,53.22,19800.0,46.2616,46.2963,46.2094,46.2442,19800.0
2009-10-21 14:30:00,53.22,53.3,53.19,53.21,22600.0,46.2442,46.3137,46.2181,46.2355,22600.0
2009-10-21 14:35:00,53.25,53.28,53.17,53.17,21300.0,46.2703,46.2963,46.2007,46.2007,21300.0
2009-10-21 14:40:00,53.18,53.3,53.17,53.22,17300.0,46.2094,46.3137,46.2007,46.2442,17300.0
2009-10-21 14:45:00,53.23,53.4,53.23,53.36,27200.0,46.2529,46.4006,46.2529,46.3658,27200.0
2009-10-21 14:50:00,53.34,53.36,53.23,53.23,23400.0,46.3485,46.3658,46.2529,46.2529,23400.0
2009-10-21 14:55:00,53.23,53.35,53.23,53.26,24400.0,46.2529,46.3571,46.2529,46.2789,24400.0
2009-10-21 15:00:00,53.26,53.27,53.19,53.2,23500.0,46.2789,46.2876,46.2181,46.2268,23500.0
2009-10-21 15:05:00,53.2,53.24,53.18,53.18,16800.0,46.2268,46.2616,46.2094,46.2094,16800.0
2009-10-21 15:10:00,53.18,53.22,53.05,53.05,11200.0,46.2094,46.2442,46.0965,46.0965,11200.0
2009-10-21 15:15:00,53.05,53.06,53.0,53.05,7000.0,46.0965,46.1052,46.053,46.0965,7000.0
2009-10-21 15:20:00,53.05,53.06,52.71,52.77,20400.0,46.0965,46.1052,45.801,45.8532,20400.0
2009-10-21 15:25:00,52.77,52.78,52.62,52.69,17100.0,45.8532,45.8619,45.7228,45.7837,17100.0
2009-10-21 15:30:00,52.67,52.68,52.37,52.45,22500.0,45.7663,45.775,45.5056,45.5751,22500.0
2009-10-21 15:35:00,52.47,52.53,52.25,52.51,24600.0,45.5925,45.6446,45.4013,45.6273,24600.0
2009-10-21 15:40:00,52.52,52.54,52.25,52.25,23400.0,45.6359,45.6533,45.4013,45.4013,23400.0
2009-10-21 15:45:00,52.24,52.43,52.24,52.3,21000.0,45.3926,45.5577,45.3926,45.4448,21000.0
2009-10-21 15:50:00,52.29,52.37,52.23,52.37,21400.0,45.4361,45.5056,45.384,45.5056,21400.0
2009-10-21 15:55:00,52.37,52.38,52.22,52.28,44900.0,45.5056,45.5143,45.3753,45.4274,44900.0
2009-10-22 09:30:00,52.42,52.42,52.3,52.33,3300.0,45.549,45.549,45.4448,45.4708,3300.0
2009-10-22 09:35:00,52.41,52.78,52.41,52.6,6400.0,45.5404,45.8619,45.5404,45.7055,6400.0
2009-10-22 09:40:00,52.59,52.62,52.45,52.45,4400.0,45.6968,45.7228,45.5751,45.5751,4400.0
2009-10-22 09:45:00,52.43,52.43,52.05,52.08,8900.0,45.5577,45.5577,45.2275,45.2536,8900.0
2009-10-22 09:50:00,52.11,52.3,52.0,52.27,13000.0,45.2797,45.4448,45.1841,45.4187,13000.0
2009-10-22 09:55:00,52.26,52.34,51.9,52.0,15200.0,45.41,45.4795,45.0972,45.1841,15200.0
2009-10-22 10:00:00,52.04,52.09,51.73,51.83,23800.0,45.2189,45.2623,44.9495,45.0364,23800.0
2009-10-22 10:05:00,51.83,51.91,51.71,51.79,8800.0,45.0364,45.1059,44.9321,45.0016,8800.0
2009-10-22 10:10:00,51.74,51.84,51.68,51.76,12000.0,44.9582,45.0451,44.906,44.9756,12000.0
2009-10-22 10:15:00,51.79,51.82,51.62,51.72,10200.0,45.0016,45.0277,44.8539,44.9408,10200.0
2009-10-22 10:20:00,51.73,52.06,51.7,52.02,14800.0,44.9495,45.2362,44.9234,45.2015,14800.0
2009-10-22 10:25:00,51.99,52.0,51.77,51.81,4200.0,45.1754,45.1841,44.9842,45.019,4200.0
2009-10-22 10:30:00,51.85,51.92,51.54,51.54,6900.0,45.0538,45.1146,44.7844,44.7844,6900.0
2009-10-22 10:35:00,51.59,51.7,51.54,51.54,2300.0,44.8278,44.9234,44.7844,44.7844,2300.0
2009-10-22 10:40:00,51.6,51.74,51.53,51.69,6600.0,44.8365,44.9582,44.7757,44.9147,6600.0
2009-10-22 10:45:00,51.75,51.75,51.59,51.65,8300.0,44.9669,44.9669,44.8278,44.88,8300.0
2009-10-22 10:50:00,51.65,51.84,51.65,51.84,4700.0,44.88,45.0451,44.88,45.0451,4700.0
2009-10-22 10:55:00,51.92,51.93,51.79,51.8,6100.0,45.1146,45.1233,45.0016,45.0103,6100.0
2009-10-22 11:00:00,51.88,51.91,51.79,51.79,7900.0,45.0798,45.1059,45.0016,45.0016,7900.0
2009-10-22 11:05:00,51.84,51.92,51.74,51.83,16000.0,45.0451,45.1146,44.9582,45.0364,16000.0
2009-10-22 11:10:00,51.83,52.0,51.73,51.94,23000.0,45.0364,45.1841,44.9495,45.132,23000.0
2009-10-22 11:15:00,51.92,51.94,51.71,51.72,12800.0,45.1146,45.132,44.9321,44.9408,12800.0
2009-10-22 11:20:00,51.74,51.75,51.69,51.73,2900.0,44.9582,44.9669,44.9147,44.9495,2900.0
2009-10-22 11:25:00,51.74,51.93,51.74,51.85,13400.0,44.9582,45.1233,44.9582,45.0538,13400.0
2009-10-22 11:30:00,51.82,51.94,51.76,51.76,11500.0,45.0277,45.132,44.9756,44.9756,11500.0
2009-10-22 11:35:00,51.79,51.8,51.73,51.76,5100.0,45.0016,45.0103,44.9495,44.9756,5100.0
2009-10-22 11:40:00,51.77,51.84,51.76,51.81,2700.0,44.9842,45.0451,44.9756,45.019,2700.0
2009-10-22 11:45:00,51.81,51.82,51.74,51.78,10300.0,45.019,45.0277,44.9582,44.9929,10300.0
2009-10-22 11:50:00,51.8,51.83,51.54,51.58,15200.0,45.0103,45.0364,44.7844,44.8192,15200.0
2009-10-22 11:55:00,51.58,51.58,51.5,51.5,5400.0,44.8192,44.8192,44.7496,44.7496,5400.0
2009-10-22 12:00:00,51.51,51.54,51.46,51.54,5100.0,44.7583,44.7844,44.7149,44.7844,5100.0
2009-10-22 12:05:00,51.56,51.67,51.54,51.67,12000.0,44.8018,44.8974,44.7844,44.8974,12000.0
2009-10-22 12:10:00,51.68,51.77,51.68,51.75,18100.0,44.906,44.9842,44.906,44.9669,18100.0
2009-10-22 12:15:00,51.75,51.8,51.73,51.76,15800.0,44.9669,45.0103,44.9495,44.9756,15800.0
2009-10-22 12:20:00,51.73,51.78,51.73,51.75,5200.0,44.9495,44.9929,44.9495,44.9669,5200.0
2009-10-22 12:25:00,51.74,51.8,51.74,51.75,25300.0,44.9582,45.0103,44.9582,44.9669,25300.0
2009-10-22 12:30:00,51.75,51.84,51.72,51.76,30500.0,44.9669,45.0451,44.9408,44.9756,30500.0
2009-10-22 12:35:00,51.76,51.8,51.75,51.79,23700.0,44.9756,45.0103,44.9669,45.0016,23700.0
2009-10-22 12:40:00,51.78,51.87,51.77,51.77,33700.0,44.9929,45.0711,44.9842,44.9842,33700.0
2009-10-22 12:45:00,51.8,51.92,51.8,51.82,21700.0,45.0103,45.1146,45.0103,45.0277,21700.0
2009-10-22 12:50:00,51.81,51.81,51.75,51.76,16200.0,45.019,45.019,44.9669,44.9756,16200.0
2009-10-22 12:55:00,51.77,51.8,51.74,51.76,11800.0,44.9842,45.0103,44.9582,44.9756,11800.0
2009-10-22 13:00:00,51.77,51.8,51.75,51.79,9500.0,44.9842,45.0103,44.9669,45.0016,9500.0
2009-10-22 13:05:00,51.78,51.79,51.73,51.78,14800.0,44.9929,45.0016,44.9495,44.9929,14800.0
2009-10-22 13:10:00,51.79,51.8,51.67,51.69,12900.0,45.0016,45.0103,44.8974,44.9147,12900.0
2009-10-22 13:15:00,51.68,51.69,51.53,51.63,13700.0,44.906,44.9147,44.7757,44.8626,13700.0
2009-10-22 13:20:00,51.7,51.77,51.65,51.77,9500.0,44.9234,44.9842,44.88,44.9842,9500.0
2009-10-22 13:25:00,51.78,51.8,51.7,51.72,16600.0,44.9929,45.0103,44.9234,44.9408,16600.0
2009-10-22 13:30:00,51.69,51.8,51.62,51.76,14400.0,44.9147,45.0103,44.8539,44.9756,14400.0
2009-10-22 13:35:00,51.77,51.8,51.75,51.76,7800.0,44.9842,45.0103,44.9669,44.9756,7800.0
2009-10-22 13:40:00,51.77,51.79,51.67,51.68,2700.0,44.9842,45.0016,44.8974,44.906,2700.0
2009-10-22 13:45:00,51.7,51.72,51.64,51.66,4200.0,44.9234,44.9408,44.8713,44.8887,4200.0
2009-10-22 13:50:00,51.64,51.82,51.64,51.7,11600.0,44.8713,45.0277,44.8713,44.9234,11600.0
2009-10-22 13:55:00,51.69,51.7,51.46,51.64,25900.0,44.9147,44.9234,44.7149,44.8713,25900.0
2009-10-22 14:00:00,51.63,51.8,51.61,51.74,10900.0,44.8626,45.0103,44.8452,44.9582,10900.0
2009-10-22 14:05:00,51.74,51.81,51.71,51.8,7100.0,44.9582,45.019,44.9321,45.0103,7100.0
2009-10-22 14:10:00,51.81,51.99,51.76,51.95,12000.0,45.019,45.1754,44.9756,45.1407,12000.0
2009-10-22 14:15:00,51.93,52.03,51.91,51.92,7300.0,45.1233,45.2102,45.1059,45.1146,7300.0
2009-10-22 14:20:00,51.98,52.19,51.94,52.12,17100.0,45.1667,45.3492,45.132,45.2884,17100.0
2009-10-22 14:25:00,52.14,52.2,52.09,52.1,4300.0,45.3057,45.3579,45.2623,45.271,4300.0
2009-10-22 14:30:00,52.13,52.23,52.13,52.16,5800.0,45.2971,45.384,45.2971,45.3231,5800.0
2009-10-22 14:35:00,52.18,52.37,52.17,52.29,13200.0,45.3405,45.5056,45.3318,45.4361,13200.0
2009-10-22 14:40:00,52.34,52.36,52.19,52.24,9100.0,45.4795,45.4969,45.3492,45.3926,9100.0
2009-10-22 14:45:00,52.22,52.27,52.2,52.27,3700.0,45.3753,45.4187,45.3579,45.4187,3700.0
2009-10-22 14:50:00,52.26,52.32,52.24,52.31,11100.0,45.41,45.4622,45.3926,45.4535,11100.0
2009-10-22 14:55:00,52.33,52.47,52.32,52.47,6000.0,45.4708,45.5925,45.4622,45.5925,6000.0
2009-10-22 15:00:00,52.49,52.6,52.41,52.57,14400.0,45.6099,45.7055,45.5404,45.6794,14400.0
2009-10-22 15:05:00,52.58,52.76,52.51,52.76,9700.0,45.6881,45.8445,45.6273,45.8445,9700.0
2009-10-22 15:10:00,52.73,52.82,52.69,52.79,18800.0,45.8184,45.8966,45.7837,45.8706,18800.0
2009-10-22 15:15:00,52.83,52.96,52.77,52.94,16600.0,45.9053,46.0183,45.8532,46.0009,16600.0
2009-10-22 15:20:00,52.88,53.01,52.88,53.01,8600.0,45.9488,46.0617,45.9488,46.0617,8600.0
2009-10-22 15:25:00,53.04,53.06,52.87,52.93,12000.0,46.0878,46.1052,45.9401,45.9922,12000.0
2009-10-22 15:30:00,52.93,52.94,52.79,52.82,10500.0,45.9922,46.0009,45.8706,45.8966,10500.0
2009-10-22 15:35:00,52.82,52.85,52.67,52.69,9400.0,45.8966,45.9227,45.7663,45.7837,9400.0
2009-10-22 15:40:00,52.69,52.72,52.49,52.55,15100.0,45.7837,45.8097,45.6099,45.662,15100.0
2009-10-22 15:45:00,52.56,52.59,52.49,52.55,13800.0,45.6707,45.6968,45.6099,45.662,13800.0
2009-10-22 15:50:00,52.54,52.62,52.47,52.47,18800.0,45.6533,45.7228,45.5925,45.5925,18800.0
2009-10-22 15:55:00,52.46,52.52,52.35,52.47,30500.0,45.5838,45.6359,45.4882,45.5925,30500.0
2009-10-23 09:30:00,52.78,53.3,52.47,52.57,10700.0,45.8619,46.3137,45.5925,45.6794,10700.0
2009-10-23 09:35:00,52.58,52.95,52.5,52.87,19800.0,45.6881,46.0096,45.6186,45.9401,19800.0
2009-10-23 09:40:00,52.86,52.89,52.56,52.62,12000.0,45.9314,45.9574,45.6707,45.7228,12000.0
2009-10-23 09:45:00,52.62,52.63,52.37,52.55,8000.0,45.7228,45.7315,45.5056,45.662,8000.0
2009-10-23 09:50:00,52.62,52.83,52.59,52.78,3300.0,45.7228,45.9053,45.6968,45.8619,3300.0
2009-10-23 09:55:00,52.76,52.77,52.48,52.62,9200.0,45.8445,45.8532,45.6012,45.7228,9200.0
2009-10-23 10:00:00,52.66,53.0,52.25,52.25,28700.0,45.7576,46.053,45.4013,45.4013,28700.0
2009-10-23 10:05:00,52.25,52.29,52.14,52.23,7300.0,45.4013,45.4361,45.3057,45.384,7300.0
2009-10-23 10:10:00,52.21,52.21,51.97,52.12,12700.0,45.3666,45.3666,45.158,45.2884,12700.0
2009-10-23 10:15:00,52.16,52.23,51.88,52.19,17900.0,45.3231,45.384,45.0798,45.3492,17900.0
2009-10-23 10:20:00,52.18,52.2,51.96,51.96,6800.0,45.3405,45.3579,45.1493,45.1493,6800.0
2009-10-23 10:25:00,52.05,52.06,51.79,51.91,17300.0,45.2275,45.2362,45.0016,45.1059,17300.0
2009-10-23 10:30:00,51.9,51.9,51.47,51.52,15600.0,45.0972,45.0972,44.7236,44.767,15600.0
2009-10-23 10:35:00,51.52,51.69,51.51,51.68,19000.0,44.767,44.9147,44.7583,44.906,19000.0
2009-10-23 10:40:00,51.67,51.72,51.62,51.66,7600.0,44.8974,44.9408,44.8539,44.8887,7600.0
2009-10-23 10:45:00,51.64,51.65,51.53,51.54,15300.0,44.8713,44.88,44.7757,44.7844,15300.0
2009-10-23 10:50:00,51.61,51.67,51.5,51.62,10000.0,44.8452,44.8974,44.7496,44.8539,10000.0
2009-10-23 10:55:00,51.58,51.6,51.29,51.34,23300.0,44.8192,44.8365,44.5672,44.6106,23300.0
2009-10-23 11:00:00,51.31,51.34,51.13,51.13,9900.0,44.5845,44.6106,44.4281,44.4281,9900.0
2009-10-23 11:05:00,51.13,51.2,51.05,51.12,18400.0,44.4281,44.489,44.3586,44.4194,18400.0
2009-10-23 11:10:00,51.15,51.2,51.06,51.06,5900.0,44.4455,44.489,44.3673,44.3673,5900.0
2009-10-23 11:15:00,51.1,51.1,50.78,50.78,15700.0,44.4021,44.4021,44.124,44.124,15700.0
2009-10-23 11:20:00,50.78,50.9,50.74,50.88,9800.0,44.124,44.2283,44.0893,44.2109,9800.0
2009-10-23 11:25:00,50.91,51.04,50.91,51.04,9700.0,44.237,44.3499,44.237,44.3499,9700.0
2009-10-23 11:30:00,51.03,51.03,50.85,50.85,6900.0,44.3412,44.3412,44.1848,44.1848,6900.0
2009-10-23 11:35:00,50.88,51.0,50.88,50.99,8400.0,44.2109,44.3152,44.2109,44.3065,8400.0
2009-10-23 11:40:00,50.99,51.16,50.99,51.1,7100.0,44.3065,44.4542,44.3065,44.4021,7100.0
2009-10-23 11:45:00,51.14,51.15,51.06,51.15,12200.0,44.4368,44.4455,44.3673,44.4455,12200.0
2009-10-23 11:50:00,51.14,51.4,51.11,51.29,11200.0,44.4368,44.6627,44.4108,44.5672,11200.0
2009-10-23 11:55:00,51.28,51.28,51.16,51.16,7600.0,44.5585,44.5585,44.4542,44.4542,7600.0
2009-10-23 12:00:00,51.2,51.32,51.18,51.32,3900.0,44.489,44.5932,44.4716,44.5932,3900.0
2009-10-23 12:05:00,51.31,51.37,51.27,51.32,14900.0,44.5845,44.6367,44.5498,44.5932,14900.0
2009-10-23 12:10:00,51.32,51.35,51.19,51.19,14000.0,44.5932,44.6193,44.4803,44.4803,14000.0
2009-10-23 12:15:00,51.18,51.22,51.12,51.16,14600.0,44.4716,44.5063,44.4194,44.4542,14600.0
2009-10-23 12:20:00,51.17,51.17,51.07,51.08,10300.0,44.4629,44.4629,44.376,44.3847,10300.0
2009-10-23 12:25:00,51.1,51.14,51.04,51.1,17100.0,44.4021,44.4368,44.3499,44.4021,17100.0
2009-10-23 12:30:00,51.14,51.18,51.06,51.11,20100.0,44.4368,44.4716,44.3673,44.4108,20100.0
2009-10-23 12:35:00,51.1,51.3,51.04,51.29,13200.0,44.4021,44.5759,44.3499,44.5672,13200.0
2009-10-23 12:40:00,51.28,51.29,51.16,51.21,28300.0,44.5585,44.5672,44.4542,44.4976,28300.0
2009-10-23 12:45:00,51.24,51.42,51.24,51.36,16400.0,44.5237,44.6801,44.5237,44.628,16400.0
2009-10-23 12:50:00,51.38,51.38,51.21,51.24,14400.0,44.6454,44.6454,44.4976,44.5237,14400.0
2009-10-23 12:55:00,51.24,51.26,51.13,51.2,14300.0,44.5237,44.5411,44.4281,44.489,14300.0
2009-10-23 13:00:00,51.2,51.21,51.06,51.17,9800.0,44.489,44.4976,44.3673,44.4629,9800.0
2009-10-23 13:05:00,51.17,51.2,51.09,51.13,14400.0,44.4629,44.489,44.3934,44.4281,14400.0
2009-10-23 13:10:00,51.12,51.17,51.07,51.07,16200.0,44.4194,44.4629,44.376,44.376,16200.0
2009-10-23 13:15:00,51.09,51.16,51.08,51.12,15200.0,44.3934,44.4542,44.3847,44.4194,15200.0
2009-10-23 13:20:00,51.12,51.12,50.84,50.88,6100.0,44.4194,44.4194,44.1761,44.2109,6100.0
2009-10-23 13:25:00,50.93,50.96,50.9,50.91,8200.0,44.2543,44.2804,44.2283,44.237,8200.0
2009-10-23 13:30:00,50.91,50.91,50.66,50.7,11900.0,44.237,44.237,44.0197,44.0545,11900.0
2009-10-23 13:35:00,50.72,50.81,50.64,50.66,8700.0,44.0719,44.1501,44.0024,44.0197,8700.0
2009-10-23 13:40:00,50.67,50.88,50.62,50.86,19900.0,44.0284,44.2109,43.985,44.1935,19900.0
2009-10-23 13:45:00,50.87,50.88,50.8,50.83,15800.0,44.2022,44.2109,44.1414,44.1675,15800.0
2009-10-23 13:50:00,50.83,50.84,50.75,50.78,20100.0,44.1675,44.1761,44.0979,44.124,20100.0
2009-10-23 13:55:00,50.8,50.83,50.7,50.73,9900.0,44.1414,44.1675,44.0545,44.0806,9900.0
2009-10-23 14:00:00,50.72,50.73,50.58,50.59,24300.0,44.0719,44.0806,43.9502,43.9589,24300.0
2009-10-23 14:05:00,50.56,50.64,50.5,50.59,26800.0,43.9328,44.0024,43.8807,43.9589,26800.0
2009-10-23 14:10:00,50.61,50.72,50.6,50.69,17500.0,43.9763,44.0719,43.9676,44.0458,17500.0
2009-10-23 14:15:00,50.68,50.7,50.54,50.54,19300.0,44.0371,44.0545,43.9155,43.9155,19300.0
2009-10-23 14:20:00,50.56,50.81,50.55,50.71,32800.0,43.9328,44.1501,43.9242,44.0632,32800.0
2009-10-23 14:25:00,50.71,50.72,50.59,50.59,17300.0,44.0632,44.0719,43.9589,43.9589,17300.0
2009-10-23 14:30:00,50.6,50.65,50.47,50.55,21200.0,43.9676,44.0111,43.8546,43.9242,21200.0
2009-10-23 14:35:00,50.58,50.64,50.55,50.57,20000.0,43.9502,44.0024,43.9242,43.9415,20000.0
2009-10-23 14:40:00,50.58,50.71,50.53,50.67,16500.0,43.9502,44.0632,43.9068,44.0284,16500.0
2009-10-23 14:45:00,50.66,50.71,50.52,50.53,15900.0,44.0197,44.0632,43.8981,43.9068,15900.0
2009-10-23 14:50:00,50.53,50.57,50.34,50.37,22000.0,43.9068,43.9415,43.7417,43.7678,22000.0
2009-10-23 14:55:00,50.38,50.4,50.33,50.39,7200.0,43.7764,43.7938,43.733,43.7851,7200.0
2009-10-23 15:00:00,50.38,50.48,50.35,50.35,11900.0,43.7764,43.8633,43.7504,43.7504,11900.0
2009-10-23 15:05:00,50.38,50.67,50.38,50.58,18200.0,43.7764,44.0284,43.7764,43.9502,18200.0
2009-10-23 15:10:00,50.55,50.79,50.53,50.78,11800.0,43.9242,44.1327,43.9068,44.124,11800.0
2009-10-23 15:15:00,50.76,50.81,50.71,50.78,8300.0,44.1066,44.1501,44.0632,44.124,8300.0
2009-10-23 15:20:00,50.78,50.82,50.68,50.74,14600.0,44.124,44.1588,44.0371,44.0893,14600.0
2009-10-23 15:25:00,50.74,50.75,50.63,50.75,8100.0,44.0893,44.0979,43.9937,44.0979,8100.0
2009-10-23 15:30:00,50.76,50.82,50.61,50.7,27700.0,44.1066,44.1588,43.9763,44.0545,27700.0
2009-10-23 15:35:00,50.69,50.74,50.48,50.6,24400.0,44.0458,44.0893,43.8633,43.9676,24400.0
2009-10-23 15:40:00,50.6,50.79,50.55,50.77,26000.0,43.9676,44.1327,43.9242,44.1153,26000.0
2009-10-23 15:45:00,50.76,50.82,50.64,50.8,20400.0,44.1066,44.1588,44.0024,44.1414,20400.0
2009-10-23 15:50:00,50.77,50.86,50.7,50.8,30200.0,44.1153,44.1935,44.0545,44.1414,30200.0
2009-10-23 15:55:00,50.79,50.84,50.73,50.73,47600.0,44.1327,44.1761,44.0806,44.0806,47600.0
2009-10-26 09:30:00,50.8,50.98,50.73,50.97,9100.0,44.1414,44.2978,44.0806,44.2891,9100.0
2009-10-26 09:35:00,50.93,51.31,50.88,51.23,3100.0,44.2543,44.5845,44.2109,44.515,3100.0
2009-10-26 09:40:00,51.28,51.28,51.07,51.09,4300.0,44.5585,44.5585,44.376,44.3934,4300.0
2009-10-26 09:45:00,51.12,51.65,51.12,51.62,11400.0,44.4194,44.88,44.4194,44.8539,11400.0
2009-10-26 09:50:00,51.6,51.86,51.6,51.77,5500.0,44.8365,45.0624,44.8365,44.9842,5500.0
2009-10-26 09:55:00,51.76,51.8,51.53,51.55,8800.0,44.9756,45.0103,44.7757,44.7931,8800.0
2009-10-26 10:00:00,51.54,51.71,51.5,51.56,16000.0,44.7844,44.9321,44.7496,44.8018,16000.0
2009-10-26 10:05:00,51.54,51.63,51.38,51.54,21000.0,44.7844,44.8626,44.6454,44.7844,21000.0
2009-10-26 10:10:00,51.51,51.58,51.32,51.41,11400.0,44.7583,44.8192,44.5932,44.6714,11400.0
2009-10-26 10:15:00,51.41,51.46,51.2,51.23,15700.0,44.6714,44.7149,44.489,44.515,15700.0
2009-10-26 10:20:00,51.22,51.34,51.03,51.05,25500.0,44.5063,44.6106,44.3412,44.3586,25500.0
2009-10-26 10:25:00,51.05,51.13,50.98,51.12,22000.0,44.3586,44.4281,44.2978,44.4194,22000.0
2009-10-26 10:30:00,51.12,51.36,51.12,51.35,11000.0,44.4194,44.628,44.4194,44.6193,11000.0
2009-10-26 10:35:00,51.39,51.43,51.12,51.21,13100.0,44.6541,44.6888,44.4194,44.4976,13100.0
2009-10-26 10:40:00,51.21,51.3,51.15,51.29,8600.0,44.4976,44.5759,44.4455,44.5672,8600.0
2009-10-26 10:45:00,51.33,51.47,51.28,51.44,10900.0,44.6019,44.7236,44.5585,44.6975,10900.0
2009-10-26 10:50:00,51.42,51.5,51.35,51.47,15800.0,44.6801,44.7496,44.6193,44.7236,15800.0
2009-10-26 10:55:00,51.49,51.5,51.28,51.5,22700.0,44.7409,44.7496,44.5585,44.7496,22700.0
2009-10-26 11:00:00,51.49,51.66,51.49,51.63,21000.0,44.7409,44.8887,44.7409,44.8626,21000.0
2009-10-26 11:05:00,51.65,51.77,51.62,51.73,21300.0,44.88,44.9842,44.8539,44.9495,21300.0
2009-10-26 11:10:00,51.71,51.71,51.37,51.37,17100.0,44.9321,44.9321,44.6367,44.6367,17100.0
2009-10-26 11:15:00,51.41,51.41,51.15,51.15,10600.0,44.6714,44.6714,44.4455,44.4455,10600.0
2009-10-26 11:20:00,51.15,51.3,51.15,51.25,17700.0,44.4455,44.5759,44.4455,44.5324,17700.0
2009-10-26 11:25:00,51.24,51.42,51.08,51.08,20300.0,44.5237,44.6801,44.3847,44.3847,20300.0
2009-10-26 11:30:00,51.06,51.06,50.36,50.53,28700.0,44.3673,44.3673,43.7591,43.9068,28700.0
2009-10-26 11:35:00,50.53,50.53,50.19,50.28,18600.0,43.9068,43.9068,43.6113,43.6895,18600.0
2009-10-26 11:40:00,50.32,50.36,50.2,50.24,10300.0,43.7243,43.7591,43.62,43.6548,10300.0
2009-10-26 11:45:00,50.2,50.3,50.12,50.23,9100.0,43.62,43.7069,43.5505,43.6461,9100.0
2009-10-26 11:50:00,50.29,50.32,50.15,50.16,8000.0,43.6982,43.7243,43.5766,43.5853,8000.0
2009-10-26 11:55:00,50.18,50.33,49.9,49.9,15700.0,43.6027,43.733,43.3594,43.3594,15700.0
2009-10-26 12:00:00,49.89,50.03,49.63,49.63,10600.0,43.3507,43.4723,43.1247,43.1247,10600.0
2009-10-26 12:05:00,49.64,49.9,49.62,49.88,6600.0,43.1334,43.3594,43.1161,43.342,6600.0
2009-10-26 12:10:00,49.9,50.07,49.89,50.07,4000.0,43.3594,43.5071,43.3507,43.5071,4000.0
2009-10-26 12:15:00,50.08,50.23,50.07,50.15,10600.0,43.5158,43.6461,43.5071,43.5766,10600.0
2009-10-26 12:20:00,50.14,50.17,49.95,50.02,22400.0,43.5679,43.594,43.4028,43.4636,22400.0
2009-10-26 12:25:00,50.03,50.03,49.8,49.85,22600.0,43.4723,43.4723,43.2725,43.3159,22600.0
2009-10-26 12:30:00,49.85,49.85,49.67,49.81,18200.0,43.3159,43.3159,43.1595,43.2812,18200.0
2009-10-26 12:35:00,49.75,49.91,49.7,49.87,17600.0,43.229,43.368,43.1856,43.3333,17600.0
2009-10-26 12:40:00,49.9,49.95,49.82,49.84,14600.0,43.3594,43.4028,43.2898,43.3072,14600.0
2009-10-26 12:45:00,49.82,49.92,49.78,49.81,19500.0,43.2898,43.3767,43.2551,43.2812,19500.0
2009-10-26 12:50:00,49.85,49.94,49.84,49.94,14700.0,43.3159,43.3941,43.3072,43.3941,14700.0
2009-10-26 12:55:00,49.98,50.19,49.98,50.06,13400.0,43.4289,43.6113,43.4289,43.4984,13400.0
2009-10-26 13:00:00,50.08,50.13,49.81,49.85,12200.0,43.5158,43.5592,43.2812,43.3159,12200.0
2009-10-26 13:05:00,49.85,49.88,49.8,49.87,6700.0,43.3159,43.342,43.2725,43.3333,6700.0
2009-10-26 13:10:00,49.86,49.88,49.72,49.81,14900.0,43.3246,43.342,43.203,43.2812,14900.0
2009-10-26 13:15:00,49.81,49.85,49.7,49.7,8400.0,43.2812,43.3159,43.1856,43.1856,8400.0
2009-10-26 13:20:00,49.72,49.75,49.55,49.61,12900.0,43.203,43.229,43.0552,43.1074,12900.0
2009-10-26 13:25:00,49.65,49.83,49.65,49.81,18500.0,43.1421,43.2985,43.1421,43.2812,18500.0
2009-10-26 13:30:00,49.82,49.93,49.82,49.86,12700.0,43.2898,43.3854,43.2898,43.3246,12700.0
2009-10-26 13:35:00,49.86,50.0,49.86,49.89,16900.0,43.3246,43.4462,43.3246,43.3507,16900.0
2009-10-26 13:40:00,49.87,50.04,49.85,49.98,25500.0,43.3333,43.481,43.3159,43.4289,25500.0
2009-10-26 13:45:00,49.97,50.09,49.91,49.96,17600.0,43.4202,43.5245,43.368,43.4115,17600.0
2009-10-26 13:50:00,49.95,49.98,49.78,49.93,13900.0,43.4028,43.4289,43.2551,43.3854,13900.0
2009-10-26 13:55:00,49.92,49.98,49.76,49.81,8600.0,43.3767,43.4289,43.2377,43.2812,8600.0
2009-10-26 14:00:00,49.82,49.87,49.76,49.8,7900.0,43.2898,43.3333,43.2377,43.2725,7900.0
2009-10-26 14:05:00,49.8,49.9,49.62,49.68,19700.0,43.2725,43.3594,43.1161,43.1682,19700.0
2009-10-26 14:10:00,49.62,49.72,49.53,49.71,14200.0,43.1161,43.203,43.0379,43.1943,14200.0
2009-10-26 14:15:00,49.71,49.71,49.45,49.5,14400.0,43.1943,43.1943,42.9683,43.0118,14400.0
2009-10-26 14:20:00,49.5,49.63,49.47,49.55,13200.0,43.0118,43.1247,42.9857,43.0552,13200.0
2009-10-26 14:25:00,49.52,49.62,49.48,49.58,18500.0,43.0292,43.1161,42.9944,43.0813,18500.0
2009-10-26 14:30:00,49.58,49.58,49.48,49.48,9700.0,43.0813,43.0813,42.9944,42.9944,9700.0
2009-10-26 14:35:00,49.48,49.48,49.35,49.46,17300.0,42.9944,42.9944,42.8814,42.977,17300.0
2009-10-26 14:40:00,49.42,49.45,49.36,49.4,15600.0,42.9423,42.9683,42.8901,42.9249,15600.0
2009-10-26 14:45:00,49.41,49.46,49.35,49.35,7500.0,42.9336,42.977,42.8814,42.8814,7500.0
2009-10-26 14:50:00,49.31,49.45,49.29,49.45,13300.0,42.8467,42.9683,42.8293,42.9683,13300.0
2009-10-26 14:55:00,49.46,49.6,49.41,49.44,15400.0,42.977,43.0987,42.9336,42.9597,15400.0
2009-10-26 15:00:00,49.43,49.55,49.42,49.55,17900.0,42.951,43.0552,42.9423,43.0552,17900.0
2009-10-26 15:05:00,49.55,49.55,49.25,49.37,18000.0,43.0552,43.0552,42.7946,42.8988,18000.0
2009-10-26 15:10:00,49.35,49.36,49.27,49.31,9300.0,42.8814,42.8901,42.8119,42.8467,9300.0
2009-10-26 15:15:00,49.3,49.46,49.27,49.36,16900.0,42.838,42.977,42.8119,42.8901,16900.0
2009-10-26 15:20:00,49.34,49.38,49.25,49.35,13400.0,42.8728,42.9075,42.7946,42.8814,13400.0
2009-10-26 15:25:00,49.38,49.4,49.17,49.2,12300.0,42.9075,42.9249,42.725,42.7511,12300.0
2009-10-26 15:30:00,49.18,49.36,49.18,49.32,11700.0,42.7337,42.8901,42.7337,42.8554,11700.0
2009-10-26 15:35:00,49.3,49.35,49.13,49.17,17800.0,42.838,42.8814,42.6903,42.725,17800.0
2009-10-26 15:40:00,49.2,49.29,49.19,49.21,15100.0,42.7511,42.8293,42.7424,42.7598,15100.0
2009-10-26 15:45:00,49.25,49.46,49.21,49.39,23300.0,42.7946,42.977,42.7598,42.9162,23300.0
2009-10-26 15:50:00,49.42,49.44,49.16,49.16,37800.0,42.9423,42.9597,42.7164,42.7164,37800.0
2009-10-26 15:55:00,49.18,49.31,49.13,49.16,42900.0,42.7337,42.8467,42.6903,42.7164,42900.0
2009-10-27 09:30:00,49.06,49.65,49.02,49.13,16400.0,42.6295,43.1421,42.5947,42.6903,16400.0
2009-10-27 09:35:00,49.09,49.2,49.01,49.17,7000.0,42.6555,42.7511,42.586,42.725,7000.0
2009-10-27 09:40:00,49.18,49.18,48.76,48.85,11900.0,42.7337,42.7337,42.3688,42.447,11900.0
2009-10-27 09:45:00,48.81,48.94,48.78,48.9,5000.0,42.4122,42.5252,42.3862,42.4904,5000.0
2009-10-27 09:50:00,48.93,49.21,48.92,49.07,21200.0,42.5165,42.7598,42.5078,42.6381,21200.0
2009-10-27 09:55:00,49.07,49.1,48.79,48.8,21500.0,42.6381,42.6642,42.3949,42.4035,21500.0
2009-10-27 10:00:00,48.82,48.82,48.23,48.51,34800.0,42.4209,42.4209,41.9083,42.1516,34800.0
2009-10-27 10:05:00,48.51,48.51,48.11,48.35,12200.0,42.1516,42.1516,41.804,42.0125,12200.0
2009-10-27 10:10:00,48.31,48.68,48.31,48.62,9600.0,41.9778,42.2993,41.9778,42.2471,9600.0
2009-10-27 10:15:00,48.61,48.64,48.25,48.31,20200.0,42.2384,42.2645,41.9256,41.9778,20200.0
2009-10-27 10:20:00,48.34,48.49,48.16,48.21,18100.0,42.0038,42.1342,41.8474,41.8909,18100.0
2009-10-27 10:25:00,48.2,48.57,48.2,48.46,25600.0,41.8822,42.2037,41.8822,42.1081,25600.0
2009-10-27 10:30:00,48.44,48.46,48.26,48.44,17700.0,42.0907,42.1081,41.9343,42.0907,17700.0
2009-10-27 10:35:00,48.47,48.62,48.31,48.6,24900.0,42.1168,42.2471,41.9778,42.2298,24900.0
2009-10-27 10:40:00,48.6,49.06,48.6,48.91,24000.0,42.2298,42.6295,42.2298,42.4991,24000.0
2009-10-27 10:45:00,48.92,48.93,48.63,48.63,9900.0,42.5078,42.5165,42.2558,42.2558,9900.0
2009-10-27 10:50:00,48.64,48.73,48.37,48.56,13500.0,42.2645,42.3427,42.0299,42.195,13500.0
2009-10-27 10:55:00,48.56,48.62,48.42,48.51,34800.0,42.195,42.2471,42.0733,42.1516,34800.0
2009-10-27 11:00:00,48.51,48.56,48.25,48.26,42200.0,42.1516,42.195,41.9256,41.9343,42200.0
2009-10-27 11:05:00,48.22,48.28,48.11,48.28,32300.0,41.8996,41.9517,41.804,41.9517,32300.0
2009-10-27 11:10:00,48.28,48.31,48.15,48.24,13100.0,41.9517,41.9778,41.8387,41.9169,13100.0
2009-10-27 11:15:00,48.24,48.25,48.06,48.15,30000.0,41.9169,41.9256,41.7605,41.8387,30000.0
2009-10-27 11:20:00,48.13,48.34,48.13,48.25,16500.0,41.8214,42.0038,41.8214,41.9256,16500.0
2009-10-27 11:25:00,48.21,48.29,48.12,48.25,41500.0,41.8909,41.9604,41.8127,41.9256,41500.0
2009-10-27 11:30:00,48.27,48.34,48.22,48.33,37700.0,41.943,42.0038,41.8996,41.9951,37700.0
2009-10-27 11:35:00,48.35,48.41,48.29,48.39,23900.0,42.0125,42.0647,41.9604,42.0473,23900.0
2009-10-27 11:40:00,48.4,48.4,48.22,48.25,11000.0,42.056,42.056,41.8996,41.9256,11000.0
2009-10-27 11:45:00,48.25,48.32,48.23,48.26,19600.0,41.9256,41.9865,41.9083,41.9343,19600.0
2009-10-27 11:50:00,48.27,48.5,48.25,48.32,23300.0,41.943,42.1429,41.9256,41.9865,23300.0
2009-10-27 11:55:00,48.33,48.37,48.24,48.27,8700.0,41.9951,42.0299,41.9169,41.943,8700.0
2009-10-27 12:00:00,48.27,48.3,48.13,48.13,11100.0,41.943,41.9691,41.8214,41.8214,11100.0
2009-10-27 12:05:00,48.12,48.19,48.07,48.18,13900.0,41.8127,41.8735,41.7692,41.8648,13900.0
2009-10-27 12:10:00,48.19,48.21,48.06,48.07,15200.0,41.8735,41.8909,41.7605,41.7692,15200.0
2009-10-27 12:15:00,48.07,48.24,48.07,48.23,15500.0,41.7692,41.9169,41.7692,41.9083,15500.0
2009-10-27 12:20:00,48.23,48.23,48.08,48.08,21700.0,41.9083,41.9083,41.7779,41.7779,21700.0
2009-10-27 12:25:00,48.08,48.18,48.05,48.07,15200.0,41.7779,41.8648,41.7518,41.7692,15200.0
2009-10-27 12:30:00,48.1,48.11,48.03,48.03,9500.0,41.7953,41.804,41.7345,41.7345,9500.0
2009-10-27 12:35:00,48.04,48.17,48.01,48.03,14500.0,41.7432,41.8561,41.7171,41.7345,14500.0
2009-10-27 12:40:00,48.03,48.12,47.96,48.09,16200.0,41.7345,41.8127,41.6736,41.7866,16200.0
2009-10-27 12:45:00,48.12,48.2,48.1,48.19,16300.0,41.8127,41.8822,41.7953,41.8735,16300.0
2009-10-27 12:50:00,48.19,48.24,47.98,47.98,11200.0,41.8735,41.9169,41.691,41.691,11200.0
2009-10-27 12:55:00,48.0,48.13,47.99,48.01,11800.0,41.7084,41.8214,41.6997,41.7171,11800.0
2009-10-27 13:00:00,47.99,48.1,47.97,48.04,13600.0,41.6997,41.7953,41.6823,41.7432,13600.0
2009-10-27 13:05:00,48.02,48.02,47.81,47.9,28900.0,41.7258,41.7258,41.5433,41.6215,28900.0
2009-10-27 13:10:00,47.87,47.95,47.75,47.83,19900.0,41.5954,41.665,41.4912,41.5607,19900.0
2009-10-27 13:15:00,47.86,47.86,47.67,47.7,25400.0,41.5868,41.5868,41.4217,41.4477,25400.0
2009-10-27 13:20:00,47.72,47.75,47.67,47.68,35100.0,41.4651,41.4912,41.4217,41.4303,35100.0
2009-10-27 13:25:00,47.71,47.8,47.6,47.65,16200.0,41.4564,41.5346,41.3608,41.4043,16200.0
2009-10-27 13:30:00,47.66,47.77,47.61,47.61,27200.0,41.413,41.5085,41.3695,41.3695,27200.0
2009-10-27 13:35:00,47.61,47.73,47.59,47.65,13200.0,41.3695,41.4738,41.3521,41.4043,13200.0
2009-10-27 13:40:00,47.65,47.83,47.65,47.78,14900.0,41.4043,41.5607,41.4043,41.5172,14900.0
2009-10-27 13:45:00,47.77,47.77,47.61,47.71,13200.0,41.5085,41.5085,41.3695,41.4564,13200.0
2009-10-27 13:50:00,47.73,47.83,47.66,47.72,70600.0,41.4738,41.5607,41.413,41.4651,70600.0
2009-10-27 13:55:00,47.71,47.82,47.62,47.8,9600.0,41.4564,41.552,41.3782,41.5346,9600.0
2009-10-27 14:00:00,47.78,47.8,47.6,47.6,5100.0,41.5172,41.5346,41.3608,41.3608,5100.0
2009-10-27 14:05:00,47.56,47.7,47.52,47.55,18100.0,41.3261,41.4477,41.2913,41.3174,18100.0
2009-10-27 14:10:00,47.58,47.77,47.55,47.77,13400.0,41.3435,41.5085,41.3174,41.5085,13400.0
2009-10-27 14:15:00,47.75,47.99,47.75,47.99,83800.0,41.4912,41.6997,41.4912,41.6997,83800.0
2009-10-27 14:20:00,48.01,48.02,47.93,47.99,8500.0,41.7171,41.7258,41.6476,41.6997,8500.0
2009-10-27 14:25:00,47.99,48.23,47.99,48.08,13100.0,41.6997,41.9083,41.6997,41.7779,13100.0
2009-10-27 14:30:00,48.1,48.14,47.98,48.05,5900.0,41.7953,41.83,41.691,41.7518,5900.0
2009-10-27 14:35:00,48.07,48.11,47.97,48.01,13200.0,41.7692,41.804,41.6823,41.7171,13200.0
2009-10-27 14:40:00,48.03,48.15,47.98,48.1,7500.0,41.7345,41.8387,41.691,41.7953,7500.0
2009-10-27 14:45:00,48.1,48.25,48.1,48.25,6500.0,41.7953,41.9256,41.7953,41.9256,6500.0
2009-10-27 14:50:00,48.26,48.48,48.26,48.47,25300.0,41.9343,42.1255,41.9343,42.1168,25300.0
2009-10-27 14:55:00,48.48,48.61,48.46,48.56,25500.0,42.1255,42.2384,42.1081,42.195,25500.0
2009-10-27 15:00:00,48.55,48.65,48.49,48.58,30200.0,42.1863,42.2732,42.1342,42.2124,30200.0
2009-10-27 15:05:00,48.61,48.65,48.38,48.42,16800.0,42.2384,42.2732,42.0386,42.0733,16800.0
2009-10-27 15:10:00,48.37,48.44,48.26,48.41,9200.0,42.0299,42.0907,41.9343,42.0647,9200.0
2009-10-27 15:15:00,48.43,48.45,48.31,48.4,12600.0,42.082,42.0994,41.9778,42.056,12600.0
2009-10-27 15:20:00,48.42,48.42,48.18,48.26,20000.0,42.0733,42.0733,41.8648,41.9343,20000.0
2009-10-27 15:25:00,48.24,48.43,48.22,48.36,23400.0,41.9169,42.082,41.8996,42.0212,23400.0
2009-10-27 15:30:00,48.36,48.45,48.12,48.14,32200.0,42.0212,42.0994,41.8127,41.83,32200.0
2009-10-27 15:35:00,48.15,48.28,48.1,48.18,24000.0,41.8387,41.9517,41.7953,41.8648,24000.0
2009-10-27 15:40:00,48.21,48.45,48.17,48.36,26900.0,41.8909,42.0994,41.8561,42.0212,26900.0
2009-10-27 15:45:00,48.38,48.41,48.24,48.28,30200.0,42.0386,42.0647,41.9169,41.9517,30200.0
2009-10-27 15:50:00,48.32,48.43,48.27,48.3,40100.0,41.9865,42.082,41.943,41.9691,40100.0
2009-10-27 15:55:00,48.3,48.32,48.2,48.28,57200.0,41.9691,41.9865,41.8822,41.9517,57200.0
2009-10-28 09:30:00,48.29,48.29,47.63,47.74,13900.0,41.9604,41.9604,41.3869,41.4825,13900.0
2009-10-28 09:35:00,47.7,48.13,47.7,48.04,14700.0,41.4477,41.8214,41.4477,41.7432,14700.0
2009-10-28 09:40:00,47.98,48.33,47.9,48.23,15300.0,41.691,41.9951,41.6215,41.9083,15300.0
2009-10-28 09:45:00,48.24,48.35,47.85,47.88,15500.0,41.9169,42.0125,41.5781,41.6041,15500.0
2009-10-28 09:50:00,47.91,47.99,47.61,47.61,17900.0,41.6302,41.6997,41.3695,41.3695,17900.0
2009-10-28 09:55:00,47.67,47.89,47.54,47.82,14700.0,41.4217,41.6128,41.3087,41.552,14700.0
2009-10-28 10:00:00,47.74,47.75,47.22,47.25,44400.0,41.4825,41.4912,41.0306,41.0567,44400.0
2009-10-28 10:05:00,47.24,47.44,47.19,47.39,17300.0,41.048,41.2218,41.0046,41.1784,17300.0
2009-10-28 10:10:00,47.43,47.63,47.41,47.49,8200.0,41.2131,41.3869,41.1957,41.2652,8200.0
2009-10-28 10:15:00,47.49,47.56,47.4,47.56,10300.0,41.2652,41.3261,41.187,41.3261,10300.0
2009-10-28 10:20:00,47.56,47.58,47.34,47.54,14000.0,41.3261,41.3435,41.1349,41.3087,14000.0
2009-10-28 10:25:00,47.59,47.59,47.3,47.32,9100.0,41.3521,41.3521,41.1002,41.1175,9100.0
2009-10-28 10:30:00,47.27,47.48,47.15,47.47,15500.0,41.0741,41.2566,40.9698,41.2479,15500.0
2009-10-28 10:35:00,47.47,47.54,47.27,47.49,17200.0,41.2479,41.3087,41.0741,41.2652,17200.0
2009-10-28 10:40:00,47.53,47.53,47.36,47.43,7700.0,41.3,41.3,41.1523,41.2131,7700.0
2009-10-28 10:45:00,47.45,47.48,47.2,47.21,9200.0,41.2305,41.2566,41.0133,41.0219,9200.0
2009-10-28 10:50:00,47.19,47.2,46.77,46.91,24600.0,41.0046,41.0133,40.6396,40.7613,24600.0
2009-10-28 10:55:00,46.93,47.08,46.93,47.06,11500.0,40.7786,40.909,40.7786,40.8916,11500.0
2009-10-28 11:00:00,47.06,47.06,46.9,46.91,14500.0,40.8916,40.8916,40.7526,40.7613,14500.0
2009-10-28 11:05:00,46.89,47.08,46.84,47.01,12000.0,40.7439,40.909,40.7004,40.8482,12000.0
2009-10-28 11:10:00,47.04,47.1,46.99,47.04,5100.0,40.8742,40.9264,40.8308,40.8742,5100.0
2009-10-28 11:15:00,47.0,47.24,46.98,47.21,11000.0,40.8395,41.048,40.8221,41.0219,11000.0
2009-10-28 11:20:00,47.21,47.22,47.09,47.14,5500.0,41.0219,41.0306,40.9177,40.9611,5500.0
2009-10-28 11:25:00,47.15,47.24,47.15,47.22,4000.0,40.9698,41.048,40.9698,41.0306,4000.0
2009-10-28 11:30:00,47.21,47.27,47.17,47.18,8500.0,41.0219,41.0741,40.9872,40.9959,8500.0
2009-10-28 11:35:00,47.13,47.29,47.09,47.26,4200.0,40.9524,41.0915,40.9177,41.0654,4200.0
2009-10-28 11:40:00,47.3,47.3,47.06,47.18,3500.0,41.1002,41.1002,40.8916,40.9959,3500.0
2009-10-28 11:45:00,47.15,47.3,47.13,47.23,6400.0,40.9698,41.1002,40.9524,41.0393,6400.0
2009-10-28 11:50:00,47.21,47.27,47.15,47.22,4200.0,41.0219,41.0741,40.9698,41.0306,4200.0
2009-10-28 11:55:00,47.25,47.25,47.13,47.21,2900.0,41.0567,41.0567,40.9524,41.0219,2900.0
2009-10-28 12:00:00,47.2,47.21,47.13,47.16,21200.0,41.0133,41.0219,40.9524,40.9785,21200.0
2009-10-28 12:05:00,47.16,47.23,47.1,47.19,11200.0,40.9785,41.0393,40.9264,41.0046,11200.0
2009-10-28 12:10:00,47.18,47.18,47.11,47.17,4200.0,40.9959,40.9959,40.9351,40.9872,4200.0
2009-10-28 12:15:00,47.13,47.15,47.06,47.08,6700.0,40.9524,40.9698,40.8916,40.909,6700.0
2009-10-28 12:20:00,47.07,47.07,46.88,46.89,25300.0,40.9003,40.9003,40.7352,40.7439,25300.0
2009-10-28 12:25:00,46.9,46.97,46.88,46.92,11500.0,40.7526,40.8134,40.7352,40.77,11500.0
2009-10-28 12:30:00,46.94,46.94,46.84,46.9,15400.0,40.7873,40.7873,40.7004,40.7526,15400.0
2009-10-28 12:35:00,46.9,46.9,46.77,46.79,9200.0,40.7526,40.7526,40.6396,40.657,9200.0
2009-10-28 12:40:00,46.76,46.8,46.69,46.8,14300.0,40.6309,40.6657,40.5701,40.6657,14300.0
2009-10-28 12:45:00,46.78,46.82,46.75,46.75,7500.0,40.6483,40.6831,40.6222,40.6222,7500.0
2009-10-28 12:50:00,46.76,46.76,46.59,46.67,11100.0,40.6309,40.6309,40.4832,40.5527,11100.0
2009-10-28 12:55:00,46.63,46.78,46.6,46.76,8200.0,40.518,40.6483,40.4919,40.6309,8200.0
2009-10-28 13:00:00,46.75,46.93,46.73,46.91,7000.0,40.6222,40.7786,40.6049,40.7613,7000.0
2009-10-28 13:05:00,46.89,47.1,46.88,47.06,9700.0,40.7439,40.9264,40.7352,40.8916,9700.0
2009-10-28 13:10:00,47.1,47.31,47.08,47.25,15300.0,40.9264,41.1088,40.909,41.0567,15300.0
2009-10-28 13:15:00,47.26,47.42,47.26,47.26,17500.0,41.0654,41.2044,41.0654,41.0654,17500.0
2009-10-28 13:20:00,47.25,47.32,47.19,47.32,6600.0,41.0567,41.1175,41.0046,41.1175,6600.0
2009-10-28 13:25:00,47.33,47.34,47.05,47.07,8400.0,41.1262,41.1349,40.8829,40.9003,8400.0
2009-10-28 13:30:00,47.08,47.22,47.06,47.07,4500.0,40.909,41.0306,40.8916,40.9003,4500.0
2009-10-28 13:35:00,47.06,47.14,47.06,47.07,5200.0,40.8916,40.9611,40.8916,40.9003,5200.0
2009-10-28 13:40:00,47.08,47.23,47.08,47.08,7200.0,40.909,41.0393,40.909,40.909,7200.0
2009-10-28 13:45:00,47.09,47.22,47.07,47.12,10300.0,40.9177,41.0306,40.9003,40.9437,10300.0
2009-10-28 13:50:00,47.11,47.17,47.03,47.15,6100.0,40.9351,40.9872,40.8655,40.9698,6100.0
2009-10-28 13:55:00,47.2,47.2,46.98,47.12,12100.0,41.0133,41.0133,40.8221,40.9437,12100.0
2009-10-28 14:00:00,47.11,47.19,47.03,47.19,13200.0,40.9351,41.0046,40.8655,41.0046,13200.0
2009-10-28 14:05:00,47.2,47.26,47.15,47.22,14800.0,41.0133,41.0654,40.9698,41.0306,14800.0
2009-10-28 14:10:00,47.22,47.28,47.1,47.19,14500.0,41.0306,41.0828,40.9264,41.0046,14500.0
2009-10-28 14:15:00,47.21,47.33,47.02,47.02,17300.0,41.0219,41.1262,40.8569,40.8569,17300.0
2009-10-28 14:20:00,47.02,47.03,46.84,47.03,5100.0,40.8569,40.8655,40.7004,40.8655,5100.0
2009-10-28 14:25:00,47.06,47.12,46.99,46.99,2600.0,40.8916,40.9437,40.8308,40.8308,2600.0
2009-10-28 14:30:00,46.97,47.01,46.95,46.97,6300.0,40.8134,40.8482,40.796,40.8134,6300.0
2009-10-28 14:35:00,46.93,46.94,46.77,46.78,8800.0,40.7786,40.7873,40.6396,40.6483,8800.0
2009-10-28 14:40:00,46.79,46.98,46.78,46.9,6800.0,40.657,40.8221,40.6483,40.7526,6800.0
2009-10-28 14:45:00,46.9,46.94,46.75,46.94,8900.0,40.7526,40.7873,40.6222,40.7873,8900.0
2009-10-28 14:50:00,46.95,47.06,46.95,46.98,7400.0,40.796,40.8916,40.796,40.8221,7400.0
2009-10-28 14:55:00,47.02,47.08,46.89,46.94,14000.0,40.8569,40.909,40.7439,40.7873,14000.0
2009-10-28 15:00:00,46.91,47.02,46.87,46.94,14800.0,40.7613,40.8569,40.7265,40.7873,14800.0
2009-10-28 15:05:00,46.95,47.0,46.93,46.96,11200.0,40.796,40.8395,40.7786,40.8047,11200.0
2009-10-28 15:10:00,46.91,46.91,46.68,46.7,14300.0,40.7613,40.7613,40.5614,40.5788,14300.0
2009-10-28 15:15:00,46.7,46.94,46.68,46.88,20500.0,40.5788,40.7873,40.5614,40.7352,20500.0
2009-10-28 15:20:00,46.9,46.94,46.7,46.71,14700.0,40.7526,40.7873,40.5788,40.5875,14700.0
2009-10-28 15:25:00,46.69,46.77,46.63,46.77,17900.0,40.5701,40.6396,40.518,40.6396,17900.0
2009-10-28 15:30:00,46.74,46.78,46.6,46.6,9300.0,40.6136,40.6483,40.4919,40.4919,9300.0
2009-10-28 15:35:00,46.62,46.63,46.45,46.51,15800.0,40.5093,40.518,40.3616,40.4137,15800.0
2009-10-28 15:40:00,46.51,46.7,46.49,46.6,24100.0,40.4137,40.5788,40.3963,40.4919,24100.0
2009-10-28 15:45:00,46.59,46.67,46.56,46.66,17700.0,40.4832,40.5527,40.4571,40.544,17700.0
2009-10-28 15:50:00,46.68,46.7,46.58,46.65,45200.0,40.5614,40.5788,40.4745,40.5354,45200.0
2009-10-28 15:55:00,46.64,46.68,46.58,46.6,39600.0,40.5267,40.5614,40.4745,40.4919,39600.0
2009-10-29 09:30:00,47.15,47.59,47.15,47.27,3300.0,40.9698,41.3521,40.9698,41.0741,3300.0
2009-10-29 09:35:00,47.16,47.67,47.12,47.5,35900.0,40.9785,41.4217,40.9437,41.2739,35900.0
2009-10-29 09:40:00,47.52,47.52,47.12,47.12,9000.0,41.2913,41.2913,40.9437,40.9437,9000.0
2009-10-29 09:45:00,47.02,47.2,46.97,47.2,11900.0,40.8569,41.0133,40.8134,41.0133,11900.0
2009-10-29 09:50:00,47.21,47.35,46.99,47.08,13000.0,41.0219,41.1436,40.8308,40.909,13000.0
2009-10-29 09:55:00,47.06,47.37,47.06,47.37,11700.0,40.8916,41.161,40.8916,41.161,11700.0
2009-10-29 10:00:00,47.42,47.75,47.31,47.75,21200.0,41.2044,41.4912,41.1088,41.4912,21200.0
2009-10-29 10:05:00,47.75,47.88,47.6,47.6,19800.0,41.4912,41.6041,41.3608,41.3608,19800.0
2009-10-29 10:10:00,47.61,47.63,47.5,47.6,6600.0,41.3695,41.3869,41.2739,41.3608,6600.0
2009-10-29 10:15:00,47.61,47.62,47.55,47.59,3600.0,41.3695,41.3782,41.3174,41.3521,3600.0
2009-10-29 10:20:00,47.59,47.81,47.5,47.58,15100.0,41.3521,41.5433,41.2739,41.3435,15100.0
2009-10-29 10:25:00,47.57,47.64,47.56,47.63,2700.0,41.3348,41.3956,41.3261,41.3869,2700.0
2009-10-29 10:30:00,47.62,47.68,47.5,47.61,11700.0,41.3782,41.4303,41.2739,41.3695,11700.0
2009-10-29 10:35:00,47.62,47.82,47.6,47.69,5600.0,41.3782,41.552,41.3608,41.439,5600.0
2009-10-29 10:40:00,47.72,47.72,47.49,47.55,11400.0,41.4651,41.4651,41.2652,41.3174,11400.0
2009-10-29 10:45:00,47.55,47.56,47.5,47.56,4900.0,41.3174,41.3261,41.2739,41.3261,4900.0
2009-10-29 10:50:00,47.57,47.65,47.51,47.53,9300.0,41.3348,41.4043,41.2826,41.3,9300.0
2009-10-29 10:55:00,47.55,47.64,47.54,47.64,7400.0,41.3174,41.3956,41.3087,41.3956,7400.0
2009-10-29 11:00:00,47.67,47.79,47.64,47.66,17000.0,41.4217,41.5259,41.3956,41.413,17000.0
2009-10-29 11:05:00,47.64,47.81,47.64,47.7,7900.0,41.3956,41.5433,41.3956,41.4477,7900.0
2009-10-29 11:10:00,47.69,47.94,47.66,47.82,8900.0,41.439,41.6563,41.413,41.552,8900.0
2009-10-29 11:15:00,47.84,47.87,47.65,47.71,8100.0,41.5694,41.5954,41.4043,41.4564,8100.0
2009-10-29 11:20:00,47.76,47.79,47.7,47.75,5600.0,41.4999,41.5259,41.4477,41.4912,5600.0
2009-10-29 11:25:00,47.72,47.8,47.71,47.71,6100.0,41.4651,41.5346,41.4564,41.4564,6100.0
2009-10-29 11:30:00,47.71,47.99,47.71,47.92,8100.0,41.4564,41.6997,41.4564,41.6389,8100.0
2009-10-29 11:35:00,47.9,48.0,47.87,47.93,10700.0,41.6215,41.7084,41.5954,41.6476,10700.0
2009-10-29 11:40:00,47.93,48.05,47.93,48.0,17900.0,41.6476,41.7518,41.6476,41.7084,17900.0
2009-10-29 11:45:00,47.97,48.01,47.95,47.99,4900.0,41.6823,41.7171,41.665,41.6997,4900.0
2009-10-29 11:50:00,47.98,48.02,47.96,48.02,7300.0,41.691,41.7258,41.6736,41.7258,7300.0
2009-10-29 11:55:00,47.98,48.05,47.93,48.01,8000.0,41.691,41.7518,41.6476,41.7171,8000.0
2009-10-29 12:00:00,48.0,48.15,47.98,48.11,13500.0,41.7084,41.8387,41.691,41.804,13500.0
2009-10-29 12:05:00,48.08,48.14,48.04,48.08,6700.0,41.7779,41.83,41.7432,41.7779,6700.0
2009-10-29 12:10:00,48.06,48.12,47.99,48.06,9000.0,41.7605,41.8127,41.6997,41.7605,9000.0
2009-10-29 12:15:00,48.06,48.08,48.01,48.02,7000.0,41.7605,41.7779,41.7171,41.7258,7000.0
2009-10-29 12:20:00,48.03,48.07,47.99,48.02,6100.0,41.7345,41.7692,41.6997,41.7258,6100.0
2009-10-29 12:25:00,48.02,48.14,48.01,48.05,5300.0,41.7258,41.83,41.7171,41.7518,5300.0
2009-10-29 12:30:00,48.02,48.02,47.97,47.97,3100.0,41.7258,41.7258,41.6823,41.6823,3100.0
2009-10-29 12:35:00,47.96,48.07,47.93,47.93,23500.0,41.6736,41.7692,41.6476,41.6476,23500.0
2009-10-29 12:40:00,47.94,47.97,47.9,47.95,8100.0,41.6563,41.6823,41.6215,41.665,8100.0
2009-10-29 12:45:00,47.97,48.02,47.91,47.95,31200.0,41.6823,41.7258,41.6302,41.665,31200.0
2009-10-29 12:50:00,47.95,47.97,47.9,47.93,18000.0,41.665,41.6823,41.6215,41.6476,18000.0
2009-10-29 12:55:00,47.89,47.93,47.83,47.83,8800.0,41.6128,41.6476,41.5607,41.5607,8800.0
2009-10-29 13:00:00,47.86,47.86,47.7,47.75,12400.0,41.5868,41.5868,41.4477,41.4912,12400.0
2009-10-29 13:05:00,47.77,47.82,47.74,47.75,14600.0,41.5085,41.552,41.4825,41.4912,14600.0
2009-10-29 13:10:00,47.73,47.77,47.65,47.68,14800.0,41.4738,41.5085,41.4043,41.4303,14800.0
2009-10-29 13:15:00,47.67,47.82,47.67,47.82,4200.0,41.4217,41.552,41.4217,41.552,4200.0
2009-10-29 13:20:00,47.86,47.97,47.86,47.94,2000.0,41.5868,41.6823,41.5868,41.6563,2000.0
2009-10-29 13:25:00,47.92,47.93,47.77,47.86,18800.0,41.6389,41.6476,41.5085,41.5868,18800.0
2009-10-29 13:30:00,47.86,47.92,47.84,47.85,31000.0,41.5868,41.6389,41.5694,41.5781,31000.0
2009-10-29 13:35:00,47.86,47.97,47.83,47.92,10400.0,41.5868,41.6823,41.5607,41.6389,10400.0
2009-10-29 13:40:00,47.91,47.97,47.85,47.87,11500.0,41.6302,41.6823,41.5781,41.5954,11500.0
2009-10-29 13:45:00,47.86,47.91,47.77,47.8,12100.0,41.5868,41.6302,41.5085,41.5346,12100.0
2009-10-29 13:50:00,47.83,47.87,47.78,47.81,18400.0,41.5607,41.5954,41.5172,41.5433,18400.0
2009-10-29 13:55:00,47.79,47.83,47.75,47.75,9200.0,41.5259,41.5607,41.4912,41.4912,9200.0
2009-10-29 14:00:00,47.76,47.9,47.76,47.9,2600.0,41.4999,41.6215,41.4999,41.6215,2600.0
2009-10-29 14:05:00,47.9,47.93,47.75,47.79,6400.0,41.6215,41.6476,41.4912,41.5259,6400.0
2009-10-29 14:10:00,47.79,47.86,47.75,47.8,10400.0,41.5259,41.5868,41.4912,41.5346,10400.0
2009-10-29 14:15:00,47.83,47.94,47.77,47.78,5600.0,41.5607,41.6563,41.5085,41.5172,5600.0
2009-10-29 14:20:00,47.77,47.82,47.75,47.8,3400.0,41.5085,41.552,41.4912,41.5346,3400.0
2009-10-29 14:25:00,47.81,47.94,47.79,47.86,9400.0,41.5433,41.6563,41.5259,41.5868,9400.0
2009-10-29 14:30:00,47.83,47.95,47.83,47.9,10400.0,41.5607,41.665,41.5607,41.6215,10400.0
2009-10-29 14:35:00,47.95,47.95,47.84,47.86,9200.0,41.665,41.665,41.5694,41.5868,9200.0
2009-10-29 14:40:00,47.89,47.97,47.86,47.89,13900.0,41.6128,41.6823,41.5868,41.6128,13900.0
2009-10-29 14:45:00,47.87,47.87,47.84,47.84,3700.0,41.5954,41.5954,41.5694,41.5694,3700.0
2009-10-29 14:50:00,47.84,47.97,47.83,47.86,14300.0,41.5694,41.6823,41.5607,41.5868,14300.0
2009-10-29 14:55:00,47.86,47.9,47.83,47.84,3600.0,41.5868,41.6215,41.5607,41.5694,3600.0
2009-10-29 15:00:00,47.84,47.88,47.82,47.87,6200.0,41.5694,41.6041,41.552,41.5954,6200.0
2009-10-29 15:05:00,47.87,47.96,47.84,47.86,13900.0,41.5954,41.6736,41.5694,41.5868,13900.0
2009-10-29 15:10:00,47.86,47.99,47.86,47.99,11800.0,41.5868,41.6997,41.5868,41.6997,11800.0
2009-10-29 15:15:00,47.95,47.97,47.81,47.82,12200.0,41.665,41.6823,41.5433,41.552,12200.0
2009-10-29 15:20:00,47.86,47.91,47.71,47.72,30500.0,41.5868,41.6302,41.4564,41.4651,30500.0
2009-10-29 15:25:00,47.74,47.84,47.72,47.79,14400.0,41.4825,41.5694,41.4651,41.5259,14400.0
2009-10-29 15:30:00,47.81,47.84,47.71,47.72,19700.0,41.5433,41.5694,41.4564,41.4651,19700.0
2009-10-29 15:35:00,47.71,47.81,47.67,47.8,16700.0,41.4564,41.5433,41.4217,41.5346,16700.0
2009-10-29 15:40:00,47.78,47.78,47.54,47.54,28000.0,41.5172,41.5172,41.3087,41.3087,28000.0
2009-10-29 15:45:00,47.54,47.62,47.48,47.56,31300.0,41.3087,41.3782,41.2566,41.3261,31300.0
2009-10-29 15:50:00,47.56,47.7,47.5,47.7,23200.0,41.3261,41.4477,41.2739,41.4477,23200.0
2009-10-29 15:55:00,47.7,47.8,47.65,47.74,39800.0,41.4477,41.5346,41.4043,41.4825,39800.0
2009-10-30 09:30:00,47.72,47.72,47.3,47.34,9100.0,41.4651,41.4651,41.1002,41.1349,9100.0
2009-10-30 09:35:00,47.33,47.58,47.28,47.58,8400.0,41.1262,41.3435,41.0828,41.3435,8400.0
2009-10-30 09:40:00,47.56,47.72,47.15,47.46,21100.0,41.3261,41.4651,40.9698,41.2392,21100.0
2009-10-30 09:45:00,47.5,47.6,47.23,47.23,21800.0,41.2739,41.3608,41.0393,41.0393,21800.0
2009-10-30 09:50:00,47.22,47.38,46.84,47.0,16900.0,41.0306,41.1697,40.7004,40.8395,16900.0
2009-10-30 09:55:00,46.88,47.18,46.64,46.69,21000.0,40.7352,40.9959,40.5267,40.5701,21000.0
2009-10-30 10:00:00,46.63,46.86,46.59,46.75,38400.0,40.518,40.7178,40.4832,40.6222,38400.0
2009-10-30 10:05:00,46.78,46.85,46.63,46.67,13000.0,40.6483,40.7091,40.518,40.5527,13000.0
2009-10-30 10:10:00,46.68,46.68,46.54,46.56,6000.0,40.5614,40.5614,40.4398,40.4571,6000.0
2009-10-30 10:15:00,46.56,46.66,46.43,46.49,14800.0,40.4571,40.544,40.3442,40.3963,14800.0
2009-10-30 10:20:00,46.53,46.57,46.32,46.37,10800.0,40.4311,40.4658,40.2486,40.2921,10800.0
2009-10-30 10:25:00,46.33,46.42,46.31,46.35,11100.0,40.2573,40.3355,40.2399,40.2747,11100.0
2009-10-30 10:30:00,46.33,46.39,46.04,46.04,37300.0,40.2573,40.3094,40.0053,40.0053,37300.0
2009-10-30 10:35:00,46.06,46.2,45.92,46.19,32600.0,40.0227,40.1443,39.901,40.1356,32600.0
2009-10-30 10:40:00,46.19,46.28,46.13,46.22,17900.0,40.1356,40.2138,40.0835,40.1617,17900.0
2009-10-30 10:45:00,46.23,46.4,46.19,46.37,9200.0,40.1704,40.3181,40.1356,40.2921,9200.0
2009-10-30 10:50:00,46.42,46.48,46.3,46.43,9500.0,40.3355,40.3876,40.2312,40.3442,9500.0
2009-10-30 10:55:00,46.4,46.57,46.35,46.44,21400.0,40.3181,40.4658,40.2747,40.3529,21400.0
2009-10-30 11:00:00,46.45,46.56,46.41,46.45,10000.0,40.3616,40.4571,40.3268,40.3616,10000.0
2009-10-30 11:05:00,46.46,46.53,46.34,46.4,19200.0,40.3703,40.4311,40.266,40.3181,19200.0
2009-10-30 11:10:00,46.38,46.51,46.37,46.43,9300.0,40.3007,40.4137,40.2921,40.3442,9300.0
2009-10-30 11:15:00,46.39,46.46,46.31,46.34,9100.0,40.3094,40.3703,40.2399,40.266,9100.0
2009-10-30 11:20:00,46.39,46.5,46.27,46.27,13400.0,40.3094,40.405,40.2052,40.2052,13400.0
2009-10-30 11:25:00,46.21,46.28,46.21,46.27,5500.0,40.153,40.2138,40.153,40.2052,5500.0
2009-10-30 11:30:00,46.22,46.24,46.03,46.05,12200.0,40.1617,40.1791,39.9966,40.014,12200.0
2009-10-30 11:35:00,46.02,46.02,45.67,45.72,9300.0,39.9879,39.9879,39.6838,39.7273,9300.0
2009-10-30 11:40:00,45.68,45.78,45.68,45.76,8100.0,39.6925,39.7794,39.6925,39.762,8100.0
2009-10-30 11:45:00,45.79,45.79,45.5,45.5,10500.0,39.7881,39.7881,39.5361,39.5361,10500.0
2009-10-30 11:50:00,45.54,45.57,45.4,45.51,22200.0,39.5708,39.5969,39.4492,39.5448,22200.0
2009-10-30 11:55:00,45.53,45.55,45.39,45.55,24800.0,39.5622,39.5795,39.4405,39.5795,24800.0
2009-10-30 12:00:00,45.51,45.53,45.45,45.51,13000.0,39.5448,39.5622,39.4926,39.5448,13000.0
2009-10-30 12:05:00,45.48,45.92,45.42,45.8,32700.0,39.5187,39.901,39.4666,39.7968,32700.0
2009-10-30 12:10:00,45.86,45.96,45.85,45.92,15200.0,39.8489,39.9358,39.8402,39.901,15200.0
2009-10-30 12:15:00,45.91,45.99,45.87,45.91,12800.0,39.8923,39.9619,39.8576,39.8923,12800.0
2009-10-30 12:20:00,45.92,45.94,45.76,45.81,13900.0,39.901,39.9184,39.762,39.8055,13900.0
2009-10-30 12:25:00,45.78,45.78,45.49,45.67,15000.0,39.7794,39.7794,39.5274,39.6838,15000.0
2009-10-30 12:30:00,45.68,45.8,45.59,45.73,11800.0,39.6925,39.7968,39.6143,39.7359,11800.0
2009-10-30 12:35:00,45.77,45.99,45.72,45.89,16300.0,39.7707,39.9619,39.7273,39.875,16300.0
2009-10-30 12:40:00,45.85,45.92,45.76,45.79,10700.0,39.8402,39.901,39.762,39.7881,10700.0
2009-10-30 12:45:00,45.76,45.81,45.25,45.4,22100.0,39.762,39.8055,39.3189,39.4492,22100.0
2009-10-30 12:50:00,45.37,45.58,45.33,45.53,23500.0,39.4231,39.6056,39.3884,39.5622,23500.0
2009-10-30 12:55:00,45.5,45.56,45.21,45.21,20400.0,39.5361,39.5882,39.2841,39.2841,20400.0
2009-10-30 13:00:00,45.25,45.43,45.19,45.33,11100.0,39.3189,39.4753,39.2667,39.3884,11100.0
2009-10-30 13:05:00,45.31,45.4,45.25,45.25,7700.0,39.371,39.4492,39.3189,39.3189,7700.0
2009-10-30 13:10:00,45.28,45.52,45.23,45.3,28700.0,39.3449,39.5535,39.3015,39.3623,28700.0
2009-10-30 13:15:00,45.29,45.4,45.28,45.3,21600.0,39.3536,39.4492,39.3449,39.3623,21600.0
2009-10-30 13:20:00,45.29,45.34,45.1,45.27,16100.0,39.3536,39.3971,39.1885,39.3362,16100.0
2009-10-30 13:25:00,45.27,45.27,45.05,45.14,19600.0,39.3362,39.3362,39.1451,39.2233,19600.0
2009-10-30 13:30:00,45.16,45.17,44.83,44.86,44900.0,39.2407,39.2493,38.9539,38.98,44900.0
2009-10-30 13:35:00,44.91,45.15,44.87,45.01,17500.0,39.0234,39.232,38.9887,39.1103,17500.0
2009-10-30 13:40:00,45.04,45.35,45.04,45.34,28100.0,39.1364,39.4057,39.1364,39.3971,28100.0
2009-10-30 13:45:00,45.34,45.55,45.33,45.49,21400.0,39.3971,39.5795,39.3884,39.5274,21400.0
2009-10-30 13:50:00,45.49,45.52,45.26,45.27,13700.0,39.5274,39.5535,39.3275,39.3362,13700.0
2009-10-30 13:55:00,45.26,45.5,45.25,45.35,16100.0,39.3275,39.5361,39.3189,39.4057,16100.0
2009-10-30 14:00:00,45.28,45.56,45.28,45.53,6400.0,39.3449,39.5882,39.3449,39.5622,6400.0
2009-10-30 14:05:00,45.55,45.76,45.52,45.61,24600.0,39.5795,39.762,39.5535,39.6317,24600.0
2009-10-30 14:10:00,45.54,45.76,45.5,45.7,11000.0,39.5708,39.762,39.5361,39.7099,11000.0
2009-10-30 14:15:00,45.73,45.73,45.47,45.71,9900.0,39.7359,39.7359,39.51,39.7186,9900.0
2009-10-30 14:20:00,45.7,45.7,45.41,45.47,9100.0,39.7099,39.7099,39.4579,39.51,9100.0
2009-10-30 14:25:00,45.46,45.6,45.44,45.59,6700.0,39.5013,39.623,39.484,39.6143,6700.0
2009-10-30 14:30:00,45.56,45.58,45.4,45.48,16800.0,39.5882,39.6056,39.4492,39.5187,16800.0
2009-10-30 14:35:00,45.48,45.58,45.29,45.48,16500.0,39.5187,39.6056,39.3536,39.5187,16500.0
2009-10-30 14:40:00,45.45,45.5,45.29,45.5,6400.0,39.4926,39.5361,39.3536,39.5361,6400.0
2009-10-30 14:45:00,45.46,45.7,45.41,45.65,17400.0,39.5013,39.7099,39.4579,39.6664,17400.0
2009-10-30 14:50:00,45.58,45.89,45.56,45.76,23700.0,39.6056,39.875,39.5882,39.762,23700.0
2009-10-30 14:55:00,45.78,45.94,45.67,45.8,15600.0,39.7794,39.9184,39.6838,39.7968,15600.0
2009-10-30 15:00:00,45.79,45.83,45.59,45.74,49800.0,39.7881,39.8228,39.6143,39.7446,49800.0
2009-10-30 15:05:00,45.74,45.76,45.57,45.7,29900.0,39.7446,39.762,39.5969,39.7099,29900.0
2009-10-30 15:10:00,45.67,45.87,45.67,45.74,38400.0,39.6838,39.8576,39.6838,39.7446,38400.0
2009-10-30 15:15:00,45.75,45.88,45.7,45.74,30300.0,39.7533,39.8663,39.7099,39.7446,30300.0
2009-10-30 15:20:00,45.75,46.11,45.75,45.83,39600.0,39.7533,40.0661,39.7533,39.8228,39600.0
2009-10-30 15:25:00,45.82,45.94,45.7,45.82,48500.0,39.8141,39.9184,39.7099,39.8141,48500.0
2009-10-30 15:30:00,45.85,46.08,45.82,45.94,24700.0,39.8402,40.0401,39.8141,39.9184,24700.0
2009-10-30 15:35:00,45.94,46.01,45.84,45.94,26100.0,39.9184,39.9792,39.8315,39.9184,26100.0
2009-10-30 15:40:00,45.96,46.2,45.96,46.16,45600.0,39.9358,40.1443,39.9358,40.1096,45600.0
2009-10-30 15:45:00,46.15,46.25,45.97,46.11,41600.0,40.1009,40.1878,39.9445,40.0661,41600.0
2009-10-30 15:50:00,46.11,46.13,45.79,45.94,63600.0,40.0661,40.0835,39.7881,39.9184,63600.0
2009-10-30 15:55:00,45.97,46.05,45.97,46.01,95200.0,39.9445,40.014,39.9445,39.9792,95200.0
2009-11-02 09:30:00,46.27,46.73,46.22,46.68,31200.0,40.2052,40.6049,40.1617,40.5614,31200.0
2009-11-02 09:35:00,46.62,46.77,46.46,46.47,30400.0,40.5093,40.6396,40.3703,40.3789,30400.0
2009-11-02 09:40:00,46.37,46.9,46.12,46.12,23500.0,40.2921,40.7526,40.0748,40.0748,23500.0
2009-11-02 09:45:00,46.08,46.45,46.05,46.37,33800.0,40.0401,40.3616,40.014,40.2921,33800.0
2009-11-02 09:50:00,46.36,46.61,46.22,46.56,23800.0,40.2834,40.5006,40.1617,40.4571,23800.0
2009-11-02 09:55:00,46.59,46.82,46.28,46.63,36900.0,40.4832,40.6831,40.2138,40.518,36900.0
2009-11-02 10:00:00,46.66,47.3,46.66,47.25,54200.0,40.544,41.1002,40.544,41.0567,54200.0
2009-11-02 10:05:00,47.25,47.49,47.11,47.39,59400.0,41.0567,41.2652,40.9351,41.1784,59400.0
2009-11-02 10:10:00,47.4,47.7,47.34,47.46,50700.0,41.187,41.4477,41.1349,41.2392,50700.0
2009-11-02 10:15:00,47.45,47.58,47.4,47.56,32200.0,41.2305,41.3435,41.187,41.3261,32200.0
2009-11-02 10:20:00,47.54,47.62,47.35,47.35,55100.0,41.3087,41.3782,41.1436,41.1436,55100.0
2009-11-02 10:25:00,47.33,47.62,47.33,47.46,19500.0,41.1262,41.3782,41.1262,41.2392,19500.0
2009-11-02 10:30:00,47.44,47.5,47.37,47.41,41000.0,41.2218,41.2739,41.161,41.1957,41000.0
2009-11-02 10:35:00,47.43,47.75,47.35,47.75,21100.0,41.2131,41.4912,41.1436,41.4912,21100.0
2009-11-02 10:40:00,47.71,47.76,47.43,47.45,16300.0,41.4564,41.4999,41.2131,41.2305,16300.0
2009-11-02 10:45:00,47.46,47.49,47.1,47.35,15900.0,41.2392,41.2652,40.9264,41.1436,15900.0
2009-11-02 10:50:00,47.36,47.47,47.13,47.31,13000.0,41.1523,41.2479,40.9524,41.1088,13000.0
2009-11-02 10:55:00,47.31,47.42,47.07,47.09,15800.0,41.1088,41.2044,40.9003,40.9177,15800.0
2009-11-02 11:00:00,47.09,47.18,46.9,46.93,12800.0,40.9177,40.9959,40.7526,40.7786,12800.0
2009-11-02 11:05:00,46.96,47.31,46.82,46.97,27300.0,40.8047,41.1088,40.6831,40.8134,27300.0
2009-11-02 11:10:00,46.91,47.13,46.85,47.01,10000.0,40.7613,40.9524,40.7091,40.8482,10000.0
2009-11-02 11:15:00,47.05,47.06,46.86,47.03,15700.0,40.8829,40.8916,40.7178,40.8655,15700.0
2009-11-02 11:20:00,47.04,47.27,47.0,47.03,13900.0,40.8742,41.0741,40.8395,40.8655,13900.0
2009-11-02 11:25:00,47.02,47.02,46.64,46.73,22300.0,40.8569,40.8569,40.5267,40.6049,22300.0
2009-11-02 11:30:00,46.7,46.89,46.7,46.82,13400.0,40.5788,40.7439,40.5788,40.6831,13400.0
2009-11-02 11:35:00,46.87,46.9,46.68,46.71,17300.0,40.7265,40.7526,40.5614,40.5875,17300.0
2009-11-02 11:40:00,46.65,46.85,46.59,46.83,8600.0,40.5354,40.7091,40.4832,40.6918,8600.0
2009-11-02 11:45:00,46.84,46.93,46.77,46.84,14700.0,40.7004,40.7786,40.6396,40.7004,14700.0
2009-11-02 11:50:00,46.86,46.86,46.59,46.69,6400.0,40.7178,40.7178,40.4832,40.5701,6400.0
2009-11-02 11:55:00,46.73,46.86,46.6,46.66,13900.0,40.6049,40.7178,40.4919,40.544,13900.0
2009-11-02 12:00:00,46.7,46.71,46.61,46.68,6100.0,40.5788,40.5875,40.5006,40.5614,6100.0
2009-11-02 12:05:00,46.61,46.65,46.44,46.49,16200.0,40.5006,40.5354,40.3529,40.3963,16200.0
2009-11-02 12:10:00,46.47,46.48,46.13,46.17,23800.0,40.3789,40.3876,40.0835,40.1183,23800.0
2009-11-02 12:15:00,46.18,46.25,46.01,46.24,13000.0,40.127,40.1878,39.9792,40.1791,13000.0
2009-11-02 12:20:00,46.21,46.23,46.13,46.18,9100.0,40.153,40.1704,40.0835,40.127,9100.0
2009-11-02 12:25:00,46.18,46.37,46.14,46.26,11300.0,40.127,40.2921,40.0922,40.1965,11300.0
2009-11-02 12:30:00,46.25,46.41,46.0,46.1,12100.0,40.1878,40.3268,39.9705,40.0574,12100.0
2009-11-02 12:35:00,46.12,46.21,46.05,46.11,27800.0,40.0748,40.153,40.014,40.0661,27800.0
2009-11-02 12:40:00,46.1,46.18,45.96,46.02,23700.0,40.0574,40.127,39.9358,39.9879,23700.0
2009-11-02 12:45:00,46.02,46.17,45.99,46.12,7200.0,39.9879,40.1183,39.9619,40.0748,7200.0
2009-11-02 12:50:00,46.11,46.12,45.57,45.88,25900.0,40.0661,40.0748,39.5969,39.8663,25900.0
2009-11-02 12:55:00,45.87,45.96,45.54,45.54,15900.0,39.8576,39.9358,39.5708,39.5708,15900.0
2009-11-02 13:00:00,45.54,46.13,45.5,46.13,20700.0,39.5708,40.0835,39.5361,40.0835,20700.0
2009-11-02 13:05:00,46.15,46.37,46.06,46.37,16900.0,40.1009,40.2921,40.0227,40.2921,16900.0
2009-11-02 13:10:00,46.36,46.42,46.11,46.13,22200.0,40.2834,40.3355,40.0661,40.0835,22200.0
2009-11-02 13:15:00,46.02,46.31,45.97,46.31,32300.0,39.9879,40.2399,39.9445,40.2399,32300.0
2009-11-02 13:20:00,46.26,46.44,46.25,46.28,15300.0,40.1965,40.3529,40.1878,40.2138,15300.0
2009-11-02 13:25:00,46.29,46.39,46.21,46.25,11600.0,40.2225,40.3094,40.153,40.1878,11600.0
2009-11-02 13:30:00,46.28,46.28,46.1,46.2,39100.0,40.2138,40.2138,40.0574,40.1443,39100.0
2009-11-02 13:35:00,46.19,46.21,45.9,46.04,21700.0,40.1356,40.153,39.8837,40.0053,21700.0
2009-11-02 13:40:00,45.99,46.17,45.92,46.08,25300.0,39.9619,40.1183,39.901,40.0401,25300.0
2009-11-02 13:45:00,46.07,46.08,45.84,45.89,24800.0,40.0314,40.0401,39.8315,39.875,24800.0
2009-11-02 13:50:00,45.89,45.92,45.75,45.9,21300.0,39.875,39.901,39.7533,39.8837,21300.0
2009-11-02 13:55:00,45.91,45.99,45.72,45.74,15100.0,39.8923,39.9619,39.7273,39.7446,15100.0
2009-11-02 14:00:00,45.74,45.86,45.73,45.83,14700.0,39.7446,39.8489,39.7359,39.8228,14700.0
2009-11-02 14:05:00,45.82,45.88,45.72,45.85,14900.0,39.8141,39.8663,39.7273,39.8402,14900.0
2009-11-02 14:10:00,45.83,46.24,45.81,46.13,13800.0,39.8228,40.1791,39.8055,40.0835,13800.0
2009-11-02 14:15:00,46.13,46.23,45.97,46.0,14700.0,40.0835,40.1704,39.9445,39.9705,14700.0
2009-11-02 14:20:00,46.02,46.49,46.02,46.4,14600.0,39.9879,40.3963,39.9879,40.3181,14600.0
2009-11-02 14:25:00,46.4,46.55,46.26,46.55,16200.0,40.3181,40.4485,40.1965,40.4485,16200.0
2009-11-02 14:30:00,46.55,46.73,46.44,46.64,16000.0,40.4485,40.6049,40.3529,40.5267,16000.0
2009-11-02 14:35:00,46.64,46.72,46.52,46.52,26400.0,40.5267,40.5962,40.4224,40.4224,26400.0
2009-11-02 14:40:00,46.51,46.87,46.51,46.72,17900.0,40.4137,40.7265,40.4137,40.5962,17900.0
2009-11-02 14:45:00,46.69,46.88,46.59,46.64,18900.0,40.5701,40.7352,40.4832,40.5267,18900.0
2009-11-02 14:50:00,46.62,46.95,46.62,46.91,11800.0,40.5093,40.796,40.5093,40.7613,11800.0
2009-11-02 14:55:00,46.88,46.9,46.46,46.69,26800.0,40.7352,40.7526,40.3703,40.5701,26800.0
2009-11-02 15:00:00,46.7,46.91,46.67,46.82,23500.0,40.5788,40.7613,40.5527,40.6831,23500.0
2009-11-02 15:05:00,46.82,46.96,46.65,46.72,26200.0,40.6831,40.8047,40.5354,40.5962,26200.0
2009-11-02 15:10:00,46.71,46.8,46.48,46.5,42800.0,40.5875,40.6657,40.3876,40.405,42800.0
2009-11-02 15:15:00,46.5,46.64,46.33,46.34,38000.0,40.405,40.5267,40.2573,40.266,38000.0
2009-11-02 15:20:00,46.33,46.56,46.27,46.4,27200.0,40.2573,40.4571,40.2052,40.3181,27200.0
2009-11-02 15:25:00,46.47,46.55,46.32,46.47,37400.0,40.3789,40.4485,40.2486,40.3789,37400.0
2009-11-02 15:30:00,46.47,46.82,46.41,46.62,41100.0,40.3789,40.6831,40.3268,40.5093,41100.0
2009-11-02 15:35:00,46.6,46.9,46.6,46.81,26400.0,40.4919,40.7526,40.4919,40.6744,26400.0
2009-11-02 15:40:00,46.84,47.12,46.83,47.08,42000.0,40.7004,40.9437,40.6918,40.909,42000.0
2009-11-02 15:45:00,47.11,47.23,46.87,47.06,40400.0,40.9351,41.0393,40.7265,40.8916,40400.0
2009-11-02 15:50:00,47.07,47.25,46.93,47.12,50500.0,40.9003,41.0567,40.7786,40.9437,50500.0
2009-11-02 15:55:00,47.13,47.3,47.03,47.07,50800.0,40.9524,41.1002,40.8655,40.9003,50800.0
2009-11-03 09:30:00,45.98,46.06,45.32,45.8,32300.0,39.9532,40.0227,39.3797,39.7968,32300.0
2009-11-03 09:35:00,45.75,45.93,45.65,45.76,51000.0,39.7533,39.9097,39.6664,39.762,51000.0
2009-11-03 09:40:00,45.75,45.89,45.71,45.8,38400.0,39.7533,39.875,39.7186,39.7968,38400.0
2009-11-03 09:45:00,45.78,45.84,45.41,45.44,45300.0,39.7794,39.8315,39.4579,39.484,45300.0
2009-11-03 09:50:00,45.45,45.98,45.38,45.8,89200.0,39.4926,39.9532,39.4318,39.7968,89200.0
2009-11-03 09:55:00,45.81,45.9,45.73,45.8,58200.0,39.8055,39.8837,39.7359,39.7968,58200.0
2009-11-03 10:00:00,45.8,46.73,45.68,46.53,87700.0,39.7968,40.6049,39.6925,40.4311,87700.0
2009-11-03 10:05:00,46.53,46.76,46.36,46.36,52700.0,40.4311,40.6309,40.2834,40.2834,52700.0
2009-11-03 10:10:00,46.4,46.6,46.19,46.3,39300.0,40.3181,40.4919,40.1356,40.2312,39300.0
2009-11-03 10:15:00,46.36,46.41,45.88,46.03,39800.0,40.2834,40.3268,39.8663,39.9966,39800.0
2009-11-03 10:20:00,46.06,46.21,45.89,46.17,17000.0,40.0227,40.153,39.875,40.1183,17000.0
2009-11-03 10:25:00,46.12,46.23,45.77,45.77,26000.0,40.0748,40.1704,39.7707,39.7707,26000.0
2009-11-03 10:30:00,45.77,45.85,45.66,45.79,35800.0,39.7707,39.8402,39.6751,39.7881,35800.0
2009-11-03 10:35:00,45.81,45.84,45.29,45.46,42100.0,39.8055,39.8315,39.3536,39.5013,42100.0
2009-11-03 10:40:00,45.48,45.8,45.48,45.77,16800.0,39.5187,39.7968,39.5187,39.7707,16800.0
2009-11-03 10:45:00,45.77,46.11,45.72,46.07,18700.0,39.7707,40.0661,39.7273,40.0314,18700.0
2009-11-03 10:50:00,46.04,46.07,45.66,45.7,23500.0,40.0053,40.0314,39.6751,39.7099,23500.0
2009-11-03 10:55:00,45.7,45.76,45.42,45.69,24400.0,39.7099,39.762,39.4666,39.7012,24400.0
2009-11-03 11:00:00,45.68,45.92,45.65,45.86,15100.0,39.6925,39.901,39.6664,39.8489,15100.0
2009-11-03 11:05:00,45.84,45.88,45.63,45.74,32000.0,39.8315,39.8663,39.649,39.7446,32000.0
2009-11-03 11:10:00,45.73,45.9,45.7,45.87,38300.0,39.7359,39.8837,39.7099,39.8576,38300.0
2009-11-03 11:15:00,45.9,45.94,45.59,45.72,7900.0,39.8837,39.9184,39.6143,39.7273,7900.0
2009-11-03 11:20:00,45.71,45.75,45.6,45.75,13300.0,39.7186,39.7533,39.623,39.7533,13300.0
2009-11-03 11:25:00,45.72,45.72,45.4,45.4,31000.0,39.7273,39.7273,39.4492,39.4492,31000.0
2009-11-03 11:30:00,45.42,45.43,45.22,45.36,32400.0,39.4666,39.4753,39.2928,39.4144,32400.0
2009-11-03 11:35:00,45.35,45.37,45.15,45.17,21300.0,39.4057,39.4231,39.232,39.2493,21300.0
2009-11-03 11:40:00,45.22,45.31,45.07,45.25,17100.0,39.2928,39.371,39.1624,39.3189,17100.0
2009-11-03 11:45:00,45.26,45.45,45.1,45.44,13200.0,39.3275,39.4926,39.1885,39.484,13200.0
2009-11-03 11:50:00,45.43,45.52,45.24,45.32,14700.0,39.4753,39.5535,39.3102,39.3797,14700.0
2009-11-03 11:55:00,45.38,45.56,45.31,45.32,15500.0,39.4318,39.5882,39.371,39.3797,15500.0
2009-11-03 12:00:00,45.33,45.53,45.24,45.24,13300.0,39.3884,39.5622,39.3102,39.3102,13300.0
2009-11-03 12:05:00,45.22,45.3,45.06,45.3,29300.0,39.2928,39.3623,39.1538,39.3623,29300.0
2009-11-03 12:10:00,45.3,45.3,45.13,45.25,16500.0,39.3623,39.3623,39.2146,39.3189,16500.0
2009-11-03 12:15:00,45.24,45.34,45.14,45.16,10300.0,39.3102,39.3971,39.2233,39.2407,10300.0
2009-11-03 12:20:00,45.16,45.27,45.12,45.19,11400.0,39.2407,39.3362,39.2059,39.2667,11400.0
2009-11-03 12:25:00,45.2,45.3,45.1,45.18,8600.0,39.2754,39.3623,39.1885,39.258,8600.0
2009-11-03 12:30:00,45.18,45.39,45.18,45.28,8400.0,39.258,39.4405,39.258,39.3449,8400.0
2009-11-03 12:35:00,45.3,45.65,45.3,45.49,33700.0,39.3623,39.6664,39.3623,39.5274,33700.0
2009-11-03 12:40:00,45.51,45.56,45.44,45.46,7200.0,39.5448,39.5882,39.484,39.5013,7200.0
2009-11-03 12:45:00,45.44,45.44,45.25,45.27,15700.0,39.484,39.484,39.3189,39.3362,15700.0
2009-11-03 12:50:00,45.29,45.45,45.21,45.23,15800.0,39.3536,39.4926,39.2841,39.3015,15800.0
2009-11-03 12:55:00,45.25,45.4,45.24,45.32,7800.0,39.3189,39.4492,39.3102,39.3797,7800.0
2009-11-03 13:00:00,45.32,45.38,45.26,45.36,30500.0,39.3797,39.4318,39.3275,39.4144,30500.0
2009-11-03 13:05:00,45.36,45.51,45.36,45.44,9400.0,39.4144,39.5448,39.4144,39.484,9400.0
2009-11-03 13:10:00,45.46,45.47,45.26,45.41,8100.0,39.5013,39.51,39.3275,39.4579,8100.0
2009-11-03 13:15:00,45.41,45.43,45.24,45.33,10100.0,39.4579,39.4753,39.3102,39.3884,10100.0
2009-11-03 13:20:00,45.31,45.46,45.22,45.33,12600.0,39.371,39.5013,39.2928,39.3884,12600.0
2009-11-03 13:25:00,45.35,45.35,45.18,45.21,19700.0,39.4057,39.4057,39.258,39.2841,19700.0
2009-11-03 13:30:00,45.19,45.22,45.09,45.19,10500.0,39.2667,39.2928,39.1798,39.2667,10500.0
2009-11-03 13:35:00,45.19,45.21,45.04,45.06,16600.0,39.2667,39.2841,39.1364,39.1538,16600.0
2009-11-03 13:40:00,45.1,45.12,45.0,45.04,15900.0,39.1885,39.2059,39.1016,39.1364,15900.0
2009-11-03 13:45:00,45.02,45.02,44.88,45.0,14700.0,39.119,39.119,38.9974,39.1016,14700.0
2009-11-03 13:50:00,45.01,45.1,44.88,44.9,15900.0,39.1103,39.1885,38.9974,39.0147,15900.0
2009-11-03 13:55:00,44.89,45.0,44.89,44.95,20800.0,39.006,39.1016,39.006,39.0582,20800.0
2009-11-03 14:00:00,44.97,45.03,44.9,44.96,31000.0,39.0756,39.1277,39.0147,39.0669,31000.0
2009-11-03 14:05:00,44.99,45.02,44.95,44.99,26500.0,39.0929,39.119,39.0582,39.0929,26500.0
2009-11-03 14:10:00,44.99,45.04,44.95,44.96,42200.0,39.0929,39.1364,39.0582,39.0669,42200.0
2009-11-03 14:15:00,44.97,45.0,44.89,44.9,16400.0,39.0756,39.1016,39.006,39.0147,16400.0
2009-11-03 14:20:00,44.9,45.04,44.72,44.75,30000.0,39.0147,39.1364,38.8583,38.8844,30000.0
2009-11-03 14:25:00,44.74,44.85,44.71,44.84,36000.0,38.8757,38.9713,38.8496,38.9626,36000.0
2009-11-03 14:30:00,44.8,44.89,44.7,44.7,21800.0,38.9278,39.006,38.8409,38.8409,21800.0
2009-11-03 14:35:00,44.74,44.86,44.74,44.86,38900.0,38.8757,38.98,38.8757,38.98,38900.0
2009-11-03 14:40:00,44.86,44.99,44.85,44.97,28100.0,38.98,39.0929,38.9713,39.0756,28100.0
2009-11-03 14:45:00,44.94,45.0,44.93,44.99,32800.0,39.0495,39.1016,39.0408,39.0929,32800.0
2009-11-03 14:50:00,44.97,45.0,44.92,44.95,17600.0,39.0756,39.1016,39.0321,39.0582,17600.0
2009-11-03 14:55:00,44.95,45.0,44.85,44.96,27000.0,39.0582,39.1016,38.9713,39.0669,27000.0
2009-11-03 15:00:00,44.9,45.0,44.79,44.8,35000.0,39.0147,39.1016,38.9192,38.9278,35000.0
2009-11-03 15:05:00,44.8,44.87,44.7,44.82,55700.0,38.9278,38.9887,38.8409,38.9452,55700.0
2009-11-03 15:10:00,44.85,44.96,44.8,44.88,56800.0,38.9713,39.0669,38.9278,38.9974,56800.0
2009-11-03 15:15:00,44.87,45.02,44.82,45.0,54900.0,38.9887,39.119,38.9452,39.1016,54900.0
2009-11-03 15:20:00,45.0,45.0,44.92,44.98,35300.0,39.1016,39.1016,39.0321,39.0842,35300.0
2009-11-03 15:25:00,44.98,45.08,44.94,45.08,25800.0,39.0842,39.1711,39.0495,39.1711,25800.0
2009-11-03 15:30:00,45.08,45.31,45.08,45.22,49200.0,39.1711,39.371,39.1711,39.2928,49200.0
2009-11-03 15:35:00,45.2,45.26,45.16,45.2,35800.0,39.2754,39.3275,39.2407,39.2754,35800.0
2009-11-03 15:40:00,45.19,45.26,45.01,45.14,47300.0,39.2667,39.3275,39.1103,39.2233,47300.0
2009-11-03 15:45:00,45.13,45.26,45.13,45.23,48100.0,39.2146,39.3275,39.2146,39.3015,48100.0
2009-11-03 15:50:00,45.23,45.24,45.02,45.05,77900.0,39.3015,39.3102,39.119,39.1451,77900.0
2009-11-03 15:55:00,45.05,45.08,44.95,45.08,119000.0,39.1451,39.1711,39.0582,39.1711,119000.0
2009-11-04 09:30:00,45.91,46.36,45.72,45.94,65200.0,39.8923,40.2834,39.7273,39.9184,65200.0
2009-11-04 09:35:00,45.91,46.15,45.79,46.05,42700.0,39.8923,40.1009,39.7881,40.014,42700.0
2009-11-04 09:40:00,46.04,46.28,45.99,46.12,52600.0,40.0053,40.2138,39.9619,40.0748,52600.0
2009-11-04 09:45:00,46.03,46.34,46.01,46.25,29100.0,39.9966,40.266,39.9792,40.1878,29100.0
2009-11-04 09:50:00,46.25,46.56,46.25,46.46,49600.0,40.1878,40.4571,40.1878,40.3703,49600.0
2009-11-04 09:55:00,46.47,46.74,46.46,46.6,25900.0,40.3789,40.6136,40.3703,40.4919,25900.0
2009-11-04 10:00:00,46.58,46.75,46.42,46.58,43300.0,40.4745,40.6222,40.3355,40.4745,43300.0
2009-11-04 10:05:00,46.59,46.84,46.52,46.84,25000.0,40.4832,40.7004,40.4224,40.7004,25000.0
2009-11-04 10:10:00,46.82,47.03,46.82,46.99,27400.0,40.6831,40.8655,40.6831,40.8308,27400.0
2009-11-04 10:15:00,46.98,47.04,46.77,46.81,25700.0,40.8221,40.8742,40.6396,40.6744,25700.0
2009-11-04 10:20:00,46.84,46.88,46.64,46.64,47100.0,40.7004,40.7352,40.5267,40.5267,47100.0
2009-11-04 10:25:00,46.62,46.91,46.62,46.83,25200.0,40.5093,40.7613,40.5093,40.6918,25200.0
2009-11-04 10:30:00,46.85,46.9,46.78,46.81,48800.0,40.7091,40.7526,40.6483,40.6744,48800.0
2009-11-04 10:35:00,46.81,46.88,46.68,46.75,22200.0,40.6744,40.7352,40.5614,40.6222,22200.0
2009-11-04 10:40:00,46.71,46.84,46.71,46.8,24300.0,40.5875,40.7004,40.5875,40.6657,24300.0
2009-11-04 10:45:00,46.79,46.98,46.77,46.97,16100.0,40.657,40.8221,40.6396,40.8134,16100.0
2009-11-04 10:50:00,46.96,47.23,46.93,47.15,40600.0,40.8047,41.0393,40.7786,40.9698,40600.0
2009-11-04 10:55:00,47.16,47.21,47.09,47.21,18100.0,40.9785,41.0219,40.9177,41.0219,18100.0
2009-11-04 11:00:00,47.17,47.19,46.96,47.06,19200.0,40.9872,41.0046,40.8047,40.8916,19200.0
2009-11-04 11:05:00,47.05,47.05,46.85,46.89,18300.0,40.8829,40.8829,40.7091,40.7439,18300.0
2009-11-04 11:10:00,46.86,46.87,46.68,46.71,22800.0,40.7178,40.7265,40.5614,40.5875,22800.0
2009-11-04 11:15:00,46.71,46.73,46.57,46.72,30900.0,40.5875,40.6049,40.4658,40.5962,30900.0
2009-11-04 11:20:00,46.72,46.72,46.61,46.61,11100.0,40.5962,40.5962,40.5006,40.5006,11100.0
2009-11-04 11:25:00,46.6,46.6,46.46,46.48,9500.0,40.4919,40.4919,40.3703,40.3876,9500.0
2009-11-04 11:30:00,46.48,46.48,46.28,46.35,10800.0,40.3876,40.3876,40.2138,40.2747,10800.0
2009-11-04 11:35:00,46.36,46.36,46.22,46.22,11500.0,40.2834,40.2834,40.1617,40.1617,11500.0
2009-11-04 11:40:00,46.23,46.23,46.13,46.22,7600.0,40.1704,40.1704,40.0835,40.1617,7600.0
2009-11-04 11:45:00,46.23,46.23,46.14,46.16,9400.0,40.1704,40.1704,40.0922,40.1096,9400.0
2009-11-04 11:50:00,46.16,46.35,46.15,46.32,9900.0,40.1096,40.2747,40.1009,40.2486,9900.0
2009-11-04 11:55:00,46.32,46.32,46.1,46.1,7000.0,40.2486,40.2486,40.0574,40.0574,7000.0
2009-11-04 12:00:00,46.1,46.15,46.01,46.03,23000.0,40.0574,40.1009,39.9792,39.9966,23000.0
2009-11-04 12:05:00,46.02,46.05,45.89,45.91,15500.0,39.9879,40.014,39.875,39.8923,15500.0
2009-11-04 12:10:00,45.91,45.93,45.72,45.77,17200.0,39.8923,39.9097,39.7273,39.7707,17200.0
2009-11-04 12:15:00,45.78,45.83,45.71,45.77,21600.0,39.7794,39.8228,39.7186,39.7707,21600.0
2009-11-04 12:20:00,45.76,45.95,45.75,45.94,9700.0,39.762,39.9271,39.7533,39.9184,9700.0
2009-11-04 12:25:00,45.95,46.04,45.95,45.99,9100.0,39.9271,40.0053,39.9271,39.9619,9100.0
2009-11-04 12:30:00,45.98,46.0,45.88,45.88,5100.0,39.9532,39.9705,39.8663,39.8663,5100.0
2009-11-04 12:35:00,45.88,45.98,45.88,45.98,7100.0,39.8663,39.9532,39.8663,39.9532,7100.0
2009-11-04 12:40:00,45.99,46.09,45.96,45.98,8100.0,39.9619,40.0488,39.9358,39.9532,8100.0
2009-11-04 12:45:00,45.97,45.97,45.81,45.82,8800.0,39.9445,39.9445,39.8055,39.8141,8800.0
2009-11-04 12:50:00,45.8,45.8,45.77,45.79,6500.0,39.7968,39.7968,39.7707,39.7881,6500.0
2009-11-04 12:55:00,45.8,45.87,45.79,45.8,7100.0,39.7968,39.8576,39.7881,39.7968,7100.0
2009-11-04 13:00:00,45.79,45.79,45.64,45.64,13100.0,39.7881,39.7881,39.6577,39.6577,13100.0
2009-11-04 13:05:00,45.64,45.66,45.57,45.57,11000.0,39.6577,39.6751,39.5969,39.5969,11000.0
2009-11-04 13:10:00,45.58,45.72,45.58,45.67,9300.0,39.6056,39.7273,39.6056,39.6838,9300.0
2009-11-04 13:15:00,45.67,45.67,45.58,45.64,8500.0,39.6838,39.6838,39.6056,39.6577,8500.0
2009-11-04 13:20:00,45.65,45.65,45.56,45.58,7600.0,39.6664,39.6664,39.5882,39.6056,7600.0
2009-11-04 13:25:00,45.57,45.57,45.45,45.51,13700.0,39.5969,39.5969,39.4926,39.5448,13700.0
2009-11-04 13:30:00,45.52,45.52,45.39,45.47,16000.0,39.5535,39.5535,39.4405,39.51,16000.0
2009-11-04 13:35:00,45.5,45.59,45.49,45.58,11100.0,39.5361,39.6143,39.5274,39.6056,11100.0
2009-11-04 13:40:00,45.58,45.59,45.52,45.52,12800.0,39.6056,39.6143,39.5535,39.5535,12800.0
2009-11-04 13:45:00,45.52,45.57,45.5,45.55,9200.0,39.5535,39.5969,39.5361,39.5795,9200.0
2009-11-04 13:50:00,45.55,45.6,45.54,45.54,21800.0,39.5795,39.623,39.5708,39.5708,21800.0
2009-11-04 13:55:00,45.54,45.69,45.54,45.58,9500.0,39.5708,39.7012,39.5708,39.6056,9500.0
2009-11-04 14:00:00,45.57,45.83,45.53,45.81,13300.0,39.5969,39.8228,39.5622,39.8055,13300.0
2009-11-04 14:05:00,45.8,45.96,45.72,45.93,32500.0,39.7968,39.9358,39.7273,39.9097,32500.0
2009-11-04 14:10:00,45.96,46.01,45.95,45.97,14300.0,39.9358,39.9792,39.9271,39.9445,14300.0
2009-11-04 14:15:00,45.95,46.39,45.8,45.87,48600.0,39.9271,40.3094,39.7968,39.8576,48600.0
2009-11-04 14:20:00,45.87,46.35,45.81,46.01,51400.0,39.8576,40.2747,39.8055,39.9792,51400.0
2009-11-04 14:25:00,45.99,46.15,45.88,45.96,116700.0,39.9619,40.1009,39.8663,39.9358,116700.0
2009-11-04 14:30:00,45.91,46.46,45.89,46.37,57800.0,39.8923,40.3703,39.875,40.2921,57800.0
2009-11-04 14:35:00,46.39,46.52,46.33,46.49,22200.0,40.3094,40.4224,40.2573,40.3963,22200.0
2009-11-04 14:40:00,46.43,46.75,46.3,46.61,32000.0,40.3442,40.6222,40.2312,40.5006,32000.0
2009-11-04 14:45:00,46.6,46.81,46.6,46.79,33600.0,40.4919,40.6744,40.4919,40.657,33600.0
2009-11-04 14:50:00,46.77,46.81,46.58,46.61,25700.0,40.6396,40.6744,40.4745,40.5006,25700.0
2009-11-04 14:55:00,46.61,46.76,46.53,46.71,33100.0,40.5006,40.6309,40.4311,40.5875,33100.0
2009-11-04 15:00:00,46.7,46.72,46.47,46.5,27700.0,40.5788,40.5962,40.3789,40.405,27700.0
2009-11-04 15:05:00,46.46,46.59,46.42,46.46,16900.0,40.3703,40.4832,40.3355,40.3703,16900.0
2009-11-04 15:10:00,46.45,46.64,46.34,46.51,27500.0,40.3616,40.5267,40.266,40.4137,27500.0
2009-11-04 15:15:00,46.5,46.61,46.39,46.51,20900.0,40.405,40.5006,40.3094,40.4137,20900.0
2009-11-04 15:20:00,46.51,46.58,46.34,46.46,24400.0,40.4137,40.4745,40.266,40.3703,24400.0
2009-11-04 15:25:00,46.43,46.51,46.29,46.39,25100.0,40.3442,40.4137,40.2225,40.3094,25100.0
2009-11-04 15:30:00,46.38,46.38,45.88,46.06,29200.0,40.3007,40.3007,39.8663,40.0227,29200.0
2009-11-04 15:35:00,46.09,46.19,45.78,45.94,30700.0,40.0488,40.1356,39.7794,39.9184,30700.0
2009-11-04 15:40:00,45.93,45.93,45.71,45.81,56000.0,39.9097,39.9097,39.7186,39.8055,56000.0
2009-11-04 15:45:00,45.82,45.9,45.63,45.65,61100.0,39.8141,39.8837,39.649,39.6664,61100.0
2009-11-04 15:50:00,45.66,45.83,45.58,45.76,53000.0,39.6751,39.8228,39.6056,39.762,53000.0
2009-11-04 15:55:00,45.75,45.76,45.58,45.65,33700.0,39.7533,39.762,39.6056,39.6664,33700.0
2009-11-05 09:30:00,45.97,46.17,45.97,46.11,17100.0,39.9445,40.1183,39.9445,40.0661,17100.0
2009-11-05 09:35:00,46.15,46.39,45.99,46.38,18800.0,40.1009,40.3094,39.9619,40.3007,18800.0
2009-11-05 09:40:00,46.37,46.37,46.07,46.13,18100.0,40.2921,40.2921,40.0314,40.0835,18100.0
2009-11-05 09:45:00,46.08,46.51,46.07,46.38,21500.0,40.0401,40.4137,40.0314,40.3007,21500.0
2009-11-05 09:50:00,46.43,46.62,46.41,46.62,11800.0,40.3442,40.5093,40.3268,40.5093,11800.0
2009-11-05 09:55:00,46.62,46.72,46.47,46.7,11100.0,40.5093,40.5962,40.3789,40.5788,11100.0
2009-11-05 10:00:00,46.69,46.87,46.66,46.79,18600.0,40.5701,40.7265,40.544,40.657,18600.0
2009-11-05 10:05:00,46.79,46.81,46.57,46.69,17700.0,40.657,40.6744,40.4658,40.5701,17700.0
2009-11-05 10:10:00,46.69,46.69,46.47,46.5,18800.0,40.5701,40.5701,40.3789,40.405,18800.0
2009-11-05 10:15:00,46.52,46.58,46.38,46.42,14800.0,40.4224,40.4745,40.3007,40.3355,14800.0
2009-11-05 10:20:00,46.42,46.67,46.42,46.5,18700.0,40.3355,40.5527,40.3355,40.405,18700.0
2009-11-05 10:25:00,46.52,46.59,46.42,46.54,11900.0,40.4224,40.4832,40.3355,40.4398,11900.0
2009-11-05 10:30:00,46.52,46.6,46.47,46.53,7500.0,40.4224,40.4919,40.3789,40.4311,7500.0
2009-11-05 10:35:00,46.58,46.92,46.57,46.84,17300.0,40.4745,40.77,40.4658,40.7004,17300.0
2009-11-05 10:40:00,46.86,46.86,46.75,46.82,14600.0,40.7178,40.7178,40.6222,40.6831,14600.0
2009-11-05 10:45:00,46.75,46.87,46.68,46.85,8000.0,40.6222,40.7265,40.5614,40.7091,8000.0
2009-11-05 10:50:00,46.81,46.91,46.79,46.91,6200.0,40.6744,40.7613,40.657,40.7613,6200.0
2009-11-05 10:55:00,46.91,47.03,46.88,46.98,15800.0,40.7613,40.8655,40.7352,40.8221,15800.0
2009-11-05 11:00:00,46.95,46.96,46.72,46.76,11500.0,40.796,40.8047,40.5962,40.6309,11500.0
2009-11-05 11:05:00,46.77,46.77,46.65,46.7,8000.0,40.6396,40.6396,40.5354,40.5788,8000.0
2009-11-05 11:10:00,46.64,46.78,46.62,46.64,6900.0,40.5267,40.6483,40.5093,40.5267,6900.0
2009-11-05 11:15:00,46.68,46.72,46.5,46.52,38800.0,40.5614,40.5962,40.405,40.4224,38800.0
2009-11-05 11:20:00,46.53,46.7,46.51,46.7,11100.0,40.4311,40.5788,40.4137,40.5788,11100.0
2009-11-05 11:25:00,46.7,46.77,46.69,46.72,7100.0,40.5788,40.6396,40.5701,40.5962,7100.0
2009-11-05 11:30:00,46.72,46.75,46.67,46.68,9300.0,40.5962,40.6222,40.5527,40.5614,9300.0
2009-11-05 11:35:00,46.69,46.7,46.64,46.66,7400.0,40.5701,40.5788,40.5267,40.544,7400.0
2009-11-05 11:40:00,46.67,46.68,46.47,46.48,6300.0,40.5527,40.5614,40.3789,40.3876,6300.0
2009-11-05 11:45:00,46.54,46.58,46.3,46.31,13000.0,40.4398,40.4745,40.2312,40.2399,13000.0
2009-11-05 11:50:00,46.33,46.48,46.3,46.37,18400.0,40.2573,40.3876,40.2312,40.2921,18400.0
2009-11-05 11:55:00,46.37,46.49,46.36,46.45,6000.0,40.2921,40.3963,40.2834,40.3616,6000.0
2009-11-05 12:00:00,46.42,46.55,46.32,46.32,13700.0,40.3355,40.4485,40.2486,40.2486,13700.0
2009-11-05 12:05:00,46.32,46.43,46.32,46.33,17200.0,40.2486,40.3442,40.2486,40.2573,17200.0
2009-11-05 12:10:00,46.33,46.38,46.23,46.33,12200.0,40.2573,40.3007,40.1704,40.2573,12200.0
2009-11-05 12:15:00,46.31,46.4,46.26,46.4,9000.0,40.2399,40.3181,40.1965,40.3181,9000.0
2009-11-05 12:20:00,46.39,46.55,46.39,46.53,5600.0,40.3094,40.4485,40.3094,40.4311,5600.0
2009-11-05 12:25:00,46.53,46.59,46.44,46.54,8900.0,40.4311,40.4832,40.3529,40.4398,8900.0
2009-11-05 12:30:00,46.54,46.72,46.53,46.66,8100.0,40.4398,40.5962,40.4311,40.544,8100.0
2009-11-05 12:35:00,46.73,46.73,46.65,46.69,4700.0,40.6049,40.6049,40.5354,40.5701,4700.0
2009-11-05 12:40:00,46.69,46.73,46.64,46.7,14800.0,40.5701,40.6049,40.5267,40.5788,14800.0
2009-11-05 12:45:00,46.72,46.78,46.71,46.76,3500.0,40.5962,40.6483,40.5875,40.6309,3500.0
2009-11-05 12:50:00,46.78,46.8,46.67,46.69,11200.0,40.6483,40.6657,40.5527,40.5701,11200.0
2009-11-05 12:55:00,46.7,46.79,46.66,46.79,14000.0,40.5788,40.657,40.544,40.657,14000.0
2009-11-05 13:00:00,46.76,46.81,46.66,46.69,24000.0,40.6309,40.6744,40.544,40.5701,24000.0
2009-11-05 13:05:00,46.72,46.72,46.63,46.65,6400.0,40.5962,40.5962,40.518,40.5354,6400.0
2009-11-05 13:10:00,46.64,46.76,46.58,46.73,13500.0,40.5267,40.6309,40.4745,40.6049,13500.0
2009-11-05 13:15:00,46.75,46.75,46.64,46.75,6400.0,40.6222,40.6222,40.5267,40.6222,6400.0
2009-11-05 13:20:00,46.75,46.77,46.7,46.75,8900.0,40.6222,40.6396,40.5788,40.6222,8900.0
2009-11-05 13:25:00,46.75,46.75,46.67,46.69,8100.0,40.6222,40.6222,40.5527,40.5701,8100.0
2009-11-05 13:30:00,46.69,46.77,46.69,46.72,14300.0,40.5701,40.6396,40.5701,40.5962,14300.0
2009-11-05 13:35:00,46.72,46.75,46.59,46.71,11900.0,40.5962,40.6222,40.4832,40.5875,11900.0
2009-11-05 13:40:00,46.73,46.86,46.72,46.86,4300.0,40.6049,40.7178,40.5962,40.7178,4300.0
2009-11-05 13:45:00,46.86,46.95,46.85,46.87,4800.0,40.7178,40.796,40.7091,40.7265,4800.0
2009-11-05 13:50:00,46.83,46.83,46.64,46.77,9900.0,40.6918,40.6918,40.5267,40.6396,9900.0
2009-11-05 13:55:00,46.77,46.83,46.65,46.66,6200.0,40.6396,40.6918,40.5354,40.544,6200.0
2009-11-05 14:00:00,46.64,46.73,46.63,46.69,12200.0,40.5267,40.6049,40.518,40.5701,12200.0
2009-11-05 14:05:00,46.7,46.7,46.53,46.67,11600.0,40.5788,40.5788,40.4311,40.5527,11600.0
2009-11-05 14:10:00,46.65,46.7,46.57,46.63,7600.0,40.5354,40.5788,40.4658,40.518,7600.0
2009-11-05 14:15:00,46.62,46.75,46.62,46.68,4900.0,40.5093,40.6222,40.5093,40.5614,4900.0
2009-11-05 14:20:00,46.66,46.82,46.63,46.71,7300.0,40.544,40.6831,40.518,40.5875,7300.0
2009-11-05 14:25:00,46.71,46.74,46.62,46.67,17200.0,40.5875,40.6136,40.5093,40.5527,17200.0
2009-11-05 14:30:00,46.67,46.69,46.6,46.61,11200.0,40.5527,40.5701,40.4919,40.5006,11200.0
2009-11-05 14:35:00,46.62,46.67,46.6,46.61,10300.0,40.5093,40.5527,40.4919,40.5006,10300.0
2009-11-05 14:40:00,46.6,46.75,46.6,46.68,10300.0,40.4919,40.6222,40.4919,40.5614,10300.0
2009-11-05 14:45:00,46.68,46.79,46.62,46.78,9700.0,40.5614,40.657,40.5093,40.6483,9700.0
2009-11-05 14:50:00,46.75,46.85,46.73,46.76,11900.0,40.6222,40.7091,40.6049,40.6309,11900.0
2009-11-05 14:55:00,46.76,46.84,46.74,46.8,6600.0,40.6309,40.7004,40.6136,40.6657,6600.0
2009-11-05 15:00:00,46.78,46.81,46.69,46.7,221200.0,40.6483,40.6744,40.5701,40.5788,221200.0
2009-11-05 15:05:00,46.7,46.83,46.67,46.83,11100.0,40.5788,40.6918,40.5527,40.6918,11100.0
2009-11-05 15:10:00,46.79,46.91,46.75,46.91,71500.0,40.657,40.7613,40.6222,40.7613,71500.0
2009-11-05 15:15:00,46.92,46.98,46.81,46.94,38200.0,40.77,40.8221,40.6744,40.7873,38200.0
2009-11-05 15:20:00,46.93,46.95,46.83,46.94,29100.0,40.7786,40.796,40.6918,40.7873,29100.0
2009-11-05 15:25:00,46.95,46.95,46.85,46.89,28500.0,40.796,40.796,40.7091,40.7439,28500.0
2009-11-05 15:30:00,46.86,46.9,46.77,46.84,25000.0,40.7178,40.7526,40.6396,40.7004,25000.0
2009-11-05 15:35:00,46.84,46.92,46.82,46.9,33200.0,40.7004,40.77,40.6831,40.7526,33200.0
2009-11-05 15:40:00,46.9,46.95,46.85,46.94,41800.0,40.7526,40.796,40.7091,40.7873,41800.0
2009-11-05 15:45:00,46.95,46.95,46.85,46.87,47100.0,40.796,40.796,40.7091,40.7265,47100.0
2009-11-05 15:50:00,46.88,46.95,46.86,46.91,58500.0,40.7352,40.796,40.7178,40.7613,58500.0
2009-11-05 15:55:00,46.9,47.0,46.9,46.97,68700.0,40.7526,40.8395,40.7526,40.8134,68700.0
2009-11-06 09:30:00,46.68,46.83,46.36,46.76,20600.0,40.5614,40.6918,40.2834,40.6309,20600.0
2009-11-06 09:35:00,46.82,47.29,46.76,47.26,9900.0,40.6831,41.0915,40.6309,41.0654,9900.0
2009-11-06 09:40:00,47.29,47.78,47.29,47.78,506500.0,41.0915,41.5172,41.0915,41.5172,506500.0
2009-11-06 09:45:00,47.76,47.97,47.46,47.69,123600.0,41.4999,41.6823,41.2392,41.439,123600.0
2009-11-06 09:50:00,47.7,47.86,47.62,47.74,21100.0,41.4477,41.5868,41.3782,41.4825,21100.0
2009-11-06 09:55:00,47.78,47.95,47.74,47.82,14600.0,41.5172,41.665,41.4825,41.552,14600.0
2009-11-06 10:00:00,47.87,48.09,47.68,47.89,17300.0,41.5954,41.7866,41.4303,41.6128,17300.0
2009-11-06 10:05:00,47.81,47.98,47.72,47.92,12000.0,41.5433,41.691,41.4651,41.6389,12000.0
2009-11-06 10:10:00,47.92,47.92,47.73,47.78,15300.0,41.6389,41.6389,41.4738,41.5172,15300.0
2009-11-06 10:15:00,47.75,47.87,47.73,47.87,12400.0,41.4912,41.5954,41.4738,41.5954,12400.0
2009-11-06 10:20:00,47.85,47.87,47.58,47.67,9400.0,41.5781,41.5954,41.3435,41.4217,9400.0
2009-11-06 10:25:00,47.72,47.72,47.21,47.21,14900.0,41.4651,41.4651,41.0219,41.0219,14900.0
2009-11-06 10:30:00,47.18,47.33,47.02,47.24,17400.0,40.9959,41.1262,40.8569,41.048,17400.0
2009-11-06 10:35:00,47.22,47.25,46.99,47.15,19300.0,41.0306,41.0567,40.8308,40.9698,19300.0
2009-11-06 10:40:00,47.09,47.21,46.99,47.03,8100.0,40.9177,41.0219,40.8308,40.8655,8100.0
2009-11-06 10:45:00,47.01,47.35,46.92,47.31,9900.0,40.8482,41.1436,40.77,41.1088,9900.0
2009-11-06 10:50:00,47.24,47.46,47.13,47.46,10900.0,41.048,41.2392,40.9524,41.2392,10900.0
2009-11-06 10:55:00,47.43,47.54,47.38,47.49,6000.0,41.2131,41.3087,41.1697,41.2652,6000.0
2009-11-06 11:00:00,47.49,47.53,47.39,47.51,7200.0,41.2652,41.3,41.1784,41.2826,7200.0
2009-11-06 11:05:00,47.52,47.62,47.41,47.62,12300.0,41.2913,41.3782,41.1957,41.3782,12300.0
2009-11-06 11:10:00,47.65,47.66,47.52,47.53,8500.0,41.4043,41.413,41.2913,41.3,8500.0
2009-11-06 11:15:00,47.5,47.64,47.49,47.62,9700.0,41.2739,41.3956,41.2652,41.3782,9700.0
2009-11-06 11:20:00,47.63,47.67,47.47,47.5,12000.0,41.3869,41.4217,41.2479,41.2739,12000.0
2009-11-06 11:25:00,47.5,47.69,47.45,47.68,11700.0,41.2739,41.439,41.2305,41.4303,11700.0
2009-11-06 11:30:00,47.69,47.81,47.63,47.69,9300.0,41.439,41.5433,41.3869,41.439,9300.0
2009-11-06 11:35:00,47.73,47.73,47.53,47.69,8000.0,41.4738,41.4738,41.3,41.439,8000.0
2009-11-06 11:40:00,47.68,47.82,47.68,47.71,9800.0,41.4303,41.552,41.4303,41.4564,9800.0
2009-11-06 11:45:00,47.71,47.75,47.67,47.68,5000.0,41.4564,41.4912,41.4217,41.4303,5000.0
2009-11-06 11:50:00,47.67,47.8,47.65,47.78,4500.0,41.4217,41.5346,41.4043,41.5172,4500.0
2009-11-06 11:55:00,47.79,47.79,47.62,47.62,6000.0,41.5259,41.5259,41.3782,41.3782,6000.0
2009-11-06 12:00:00,47.62,47.79,47.62,47.7,13100.0,41.3782,41.5259,41.3782,41.4477,13100.0
2009-11-06 12:05:00,47.71,47.82,47.7,47.8,17200.0,41.4564,41.552,41.4477,41.5346,17200.0
2009-11-06 12:10:00,47.79,47.99,47.76,47.87,15100.0,41.5259,41.6997,41.4999,41.5954,15100.0
2009-11-06 12:15:00,47.86,47.86,47.75,47.77,4500.0,41.5868,41.5868,41.4912,41.5085,4500.0
2009-11-06 12:20:00,47.75,47.83,47.7,47.82,3400.0,41.4912,41.5607,41.4477,41.552,3400.0
2009-11-06 12:25:00,47.82,47.84,47.7,47.72,5400.0,41.552,41.5694,41.4477,41.4651,5400.0
2009-11-06 12:30:00,47.68,47.83,47.68,47.83,4200.0,41.4303,41.5607,41.4303,41.5607,4200.0
2009-11-06 12:35:00,47.86,47.93,47.67,47.81,11500.0,41.5868,41.6476,41.4217,41.5433,11500.0
2009-11-06 12:40:00,47.77,47.83,47.72,47.82,8800.0,41.5085,41.5607,41.4651,41.552,8800.0
2009-11-06 12:45:00,47.81,47.9,47.73,47.73,12200.0,41.5433,41.6215,41.4738,41.4738,12200.0
2009-11-06 12:50:00,47.73,47.93,47.7,47.8,10300.0,41.4738,41.6476,41.4477,41.5346,10300.0
2009-11-06 12:55:00,47.81,47.97,47.81,47.89,9200.0,41.5433,41.6823,41.5433,41.6128,9200.0
2009-11-06 13:00:00,47.87,47.89,47.77,47.77,6200.0,41.5954,41.6128,41.5085,41.5085,6200.0
2009-11-06 13:05:00,47.77,47.86,47.73,47.83,10400.0,41.5085,41.5868,41.4738,41.5607,10400.0
2009-11-06 13:10:00,47.83,47.89,47.81,47.86,10500.0,41.5607,41.6128,41.5433,41.5868,10500.0
2009-11-06 13:15:00,47.86,48.04,47.85,48.04,7300.0,41.5868,41.7432,41.5781,41.7432,7300.0
2009-11-06 13:20:00,48.03,48.09,48.0,48.06,6000.0,41.7345,41.7866,41.7084,41.7605,6000.0
2009-11-06 13:25:00,48.06,48.1,47.96,48.07,7500.0,41.7605,41.7953,41.6736,41.7692,7500.0
2009-11-06 13:30:00,48.03,48.03,47.95,48.02,9200.0,41.7345,41.7345,41.665,41.7258,9200.0
2009-11-06 13:35:00,48.0,48.08,47.97,48.01,18000.0,41.7084,41.7779,41.6823,41.7171,18000.0
2009-11-06 13:40:00,48.01,48.05,47.97,48.04,4100.0,41.7171,41.7518,41.6823,41.7432,4100.0
2009-11-06 13:45:00,48.04,48.22,47.99,48.0,9900.0,41.7432,41.8996,41.6997,41.7084,9900.0
2009-11-06 13:50:00,48.03,48.11,47.98,48.08,7000.0,41.7345,41.804,41.691,41.7779,7000.0
2009-11-06 13:55:00,48.11,48.11,48.01,48.06,6000.0,41.804,41.804,41.7171,41.7605,6000.0
2009-11-06 14:00:00,48.01,48.01,47.84,47.9,29700.0,41.7171,41.7171,41.5694,41.6215,29700.0
2009-11-06 14:05:00,47.89,48.0,47.83,47.97,11100.0,41.6128,41.7084,41.5607,41.6823,11100.0
2009-11-06 14:10:00,47.94,48.0,47.88,47.97,5500.0,41.6563,41.7084,41.6041,41.6823,5500.0
2009-11-06 14:15:00,47.94,48.0,47.9,47.97,6500.0,41.6563,41.7084,41.6215,41.6823,6500.0
2009-11-06 14:20:00,47.97,48.06,47.96,48.06,6000.0,41.6823,41.7605,41.6736,41.7605,6000.0
2009-11-06 14:25:00,48.08,48.14,48.01,48.03,11800.0,41.7779,41.83,41.7171,41.7345,11800.0
2009-11-06 14:30:00,48.01,48.01,47.92,47.96,11700.0,41.7171,41.7171,41.6389,41.6736,11700.0
2009-11-06 14:35:00,47.97,48.11,47.97,48.06,6900.0,41.6823,41.804,41.6823,41.7605,6900.0
2009-11-06 14:40:00,48.06,48.1,48.0,48.04,6000.0,41.7605,41.7953,41.7084,41.7432,6000.0
2009-11-06 14:45:00,48.06,48.08,47.99,48.05,8900.0,41.7605,41.7779,41.6997,41.7518,8900.0
2009-11-06 14:50:00,48.01,48.11,47.98,47.98,11100.0,41.7171,41.804,41.691,41.691,11100.0
2009-11-06 14:55:00,47.99,48.07,47.97,48.05,9200.0,41.6997,41.7692,41.6823,41.7518,9200.0
2009-11-06 15:00:00,48.01,48.01,47.85,47.94,23500.0,41.7171,41.7171,41.5781,41.6563,23500.0
2009-11-06 15:05:00,47.93,48.05,47.91,47.95,11800.0,41.6476,41.7518,41.6302,41.665,11800.0
2009-11-06 15:10:00,47.94,48.05,47.9,47.94,14200.0,41.6563,41.7518,41.6215,41.6563,14200.0
2009-11-06 15:15:00,47.94,47.99,47.87,47.87,17200.0,41.6563,41.6997,41.5954,41.5954,17200.0
2009-11-06 15:20:00,47.87,47.92,47.77,47.83,37500.0,41.5954,41.6389,41.5085,41.5607,37500.0
2009-11-06 15:25:00,47.83,47.96,47.83,47.96,20700.0,41.5607,41.6736,41.5607,41.6736,20700.0
2009-11-06 15:30:00,47.97,48.05,47.91,48.04,21800.0,41.6823,41.7518,41.6302,41.7432,21800.0
2009-11-06 15:35:00,48.04,48.17,48.01,48.01,18900.0,41.7432,41.8561,41.7171,41.7171,18900.0
2009-11-06 15:40:00,48.02,48.05,47.95,48.04,27300.0,41.7258,41.7518,41.665,41.7432,27300.0
2009-11-06 15:45:00,48.05,48.05,47.85,47.93,44900.0,41.7518,41.7518,41.5781,41.6476,44900.0
2009-11-06 15:50:00,47.94,48.06,47.92,48.01,35200.0,41.6563,41.7605,41.6389,41.7171,35200.0
2009-11-06 15:55:00,48.01,48.01,47.81,47.98,57800.0,41.7171,41.7171,41.5433,41.691,57800.0
2009-11-09 09:30:00,48.57,48.92,48.45,48.91,15100.0,42.2037,42.5078,42.0994,42.4991,15100.0
2009-11-09 09:35:00,48.92,48.92,48.64,48.81,12000.0,42.5078,42.5078,42.2645,42.4122,12000.0
2009-11-09 09:40:00,48.77,48.85,48.58,48.61,10800.0,42.3775,42.447,42.2124,42.2384,10800.0
2009-11-09 09:45:00,48.61,48.79,48.59,48.69,16700.0,42.2384,42.3949,42.2211,42.308,16700.0
2009-11-09 09:50:00,48.7,48.8,48.64,48.79,19900.0,42.3166,42.4035,42.2645,42.3949,19900.0
2009-11-09 09:55:00,48.87,48.87,48.65,48.76,19100.0,42.4644,42.4644,42.2732,42.3688,19100.0
2009-11-09 10:00:00,48.77,48.88,48.72,48.79,26000.0,42.3775,42.4731,42.334,42.3949,26000.0
2009-11-09 10:05:00,48.82,49.0,48.8,48.94,14200.0,42.4209,42.5773,42.4035,42.5252,14200.0
2009-11-09 10:10:00,48.94,48.99,48.79,48.79,11200.0,42.5252,42.5686,42.3949,42.3949,11200.0
2009-11-09 10:15:00,48.83,48.88,48.75,48.75,9600.0,42.4296,42.4731,42.3601,42.3601,9600.0
2009-11-09 10:20:00,48.72,48.76,48.57,48.58,12400.0,42.334,42.3688,42.2037,42.2124,12400.0
2009-11-09 10:25:00,48.61,48.73,48.55,48.7,12900.0,42.2384,42.3427,42.1863,42.3166,12900.0
2009-11-09 10:30:00,48.69,48.72,48.49,48.57,15100.0,42.308,42.334,42.1342,42.2037,15100.0
2009-11-09 10:35:00,48.59,48.61,48.54,48.58,6900.0,42.2211,42.2384,42.1776,42.2124,6900.0
2009-11-09 10:40:00,48.61,48.66,48.54,48.64,10200.0,42.2384,42.2819,42.1776,42.2645,10200.0
2009-11-09 10:45:00,48.68,48.68,48.51,48.54,6800.0,42.2993,42.2993,42.1516,42.1776,6800.0
2009-11-09 10:50:00,48.54,48.61,48.48,48.61,12000.0,42.1776,42.2384,42.1255,42.2384,12000.0
2009-11-09 10:55:00,48.63,48.71,48.54,48.68,16300.0,42.2558,42.3253,42.1776,42.2993,16300.0
2009-11-09 11:00:00,48.65,48.67,48.58,48.58,13300.0,42.2732,42.2906,42.2124,42.2124,13300.0
2009-11-09 11:05:00,48.55,48.67,48.51,48.64,13800.0,42.1863,42.2906,42.1516,42.2645,13800.0
2009-11-09 11:10:00,48.65,48.72,48.6,48.67,12000.0,42.2732,42.334,42.2298,42.2906,12000.0
2009-11-09 11:15:00,48.69,48.82,48.67,48.74,10600.0,42.308,42.4209,42.2906,42.3514,10600.0
2009-11-09 11:20:00,48.76,48.82,48.66,48.82,9100.0,42.3688,42.4209,42.2819,42.4209,9100.0
2009-11-09 11:25:00,48.85,48.9,48.75,48.85,17500.0,42.447,42.4904,42.3601,42.447,17500.0
2009-11-09 11:30:00,48.85,48.93,48.83,48.93,7100.0,42.447,42.5165,42.4296,42.5165,7100.0
2009-11-09 11:35:00,48.93,49.0,48.87,49.0,4200.0,42.5165,42.5773,42.4644,42.5773,4200.0
2009-11-09 11:40:00,49.0,49.0,48.88,48.88,6400.0,42.5773,42.5773,42.4731,42.4731,6400.0
2009-11-09 11:45:00,48.89,48.89,48.78,48.85,9900.0,42.4817,42.4817,42.3862,42.447,9900.0
2009-11-09 11:50:00,48.87,48.9,48.77,48.86,15800.0,42.4644,42.4904,42.3775,42.4557,15800.0
2009-11-09 11:55:00,48.89,48.9,48.82,48.83,10100.0,42.4817,42.4904,42.4209,42.4296,10100.0
2009-11-09 12:00:00,48.81,48.85,48.77,48.82,10000.0,42.4122,42.447,42.3775,42.4209,10000.0
2009-11-09 12:05:00,48.81,48.87,48.78,48.81,4700.0,42.4122,42.4644,42.3862,42.4122,4700.0
2009-11-09 12:10:00,48.81,48.81,48.74,48.77,6500.0,42.4122,42.4122,42.3514,42.3775,6500.0
2009-11-09 12:15:00,48.79,48.86,48.73,48.86,8400.0,42.3949,42.4557,42.3427,42.4557,8400.0
2009-11-09 12:20:00,48.86,48.87,48.8,48.84,5200.0,42.4557,42.4644,42.4035,42.4383,5200.0
2009-11-09 12:25:00,48.84,48.89,48.79,48.79,7100.0,42.4383,42.4817,42.3949,42.3949,7100.0
2009-11-09 12:30:00,48.77,48.79,48.73,48.73,5400.0,42.3775,42.3949,42.3427,42.3427,5400.0
2009-11-09 12:35:00,48.75,48.75,48.73,48.75,3000.0,42.3601,42.3601,42.3427,42.3601,3000.0
2009-11-09 12:40:00,48.74,48.82,48.72,48.79,9500.0,42.3514,42.4209,42.334,42.3949,9500.0
2009-11-09 12:45:00,48.78,48.87,48.75,48.83,4700.0,42.3862,42.4644,42.3601,42.4296,4700.0
2009-11-09 12:50:00,48.83,48.89,48.77,48.87,5200.0,42.4296,42.4817,42.3775,42.4644,5200.0
2009-11-09 12:55:00,48.84,48.91,48.8,48.91,3800.0,42.4383,42.4991,42.4035,42.4991,3800.0
2009-11-09 13:00:00,48.92,48.96,48.9,48.96,4800.0,42.5078,42.5426,42.4904,42.5426,4800.0
2009-11-09 13:05:00,48.94,49.04,48.94,49.04,5200.0,42.5252,42.6121,42.5252,42.6121,5200.0
2009-11-09 13:10:00,49.03,49.06,49.0,49.06,4800.0,42.6034,42.6295,42.5773,42.6295,4800.0
2009-11-09 13:15:00,49.04,49.04,48.87,48.95,7300.0,42.6121,42.6121,42.4644,42.5339,7300.0
2009-11-09 13:20:00,48.95,49.0,48.91,48.96,4800.0,42.5339,42.5773,42.4991,42.5426,4800.0
2009-11-09 13:25:00,48.97,48.98,48.94,48.95,4500.0,42.5513,42.5599,42.5252,42.5339,4500.0
2009-11-09 13:30:00,48.96,49.0,48.94,48.94,5000.0,42.5426,42.5773,42.5252,42.5252,5000.0
2009-11-09 13:35:00,48.93,49.05,48.86,49.05,8600.0,42.5165,42.6208,42.4557,42.6208,8600.0
2009-11-09 13:40:00,49.05,49.08,49.01,49.06,8000.0,42.6208,42.6468,42.586,42.6295,8000.0
2009-11-09 13:45:00,49.06,49.09,49.0,49.0,8800.0,42.6295,42.6555,42.5773,42.5773,8800.0
2009-11-09 13:50:00,48.98,49.02,48.98,49.01,9900.0,42.5599,42.5947,42.5599,42.586,9900.0
2009-11-09 13:55:00,48.99,48.99,48.89,48.97,7300.0,42.5686,42.5686,42.4817,42.5513,7300.0
2009-11-09 14:00:00,48.97,49.0,48.91,48.95,13400.0,42.5513,42.5773,42.4991,42.5339,13400.0
2009-11-09 14:05:00,48.96,48.99,48.92,48.97,8900.0,42.5426,42.5686,42.5078,42.5513,8900.0
2009-11-09 14:10:00,48.95,48.99,48.94,48.97,5200.0,42.5339,42.5686,42.5252,42.5513,5200.0
2009-11-09 14:15:00,48.97,48.99,48.93,48.94,5700.0,42.5513,42.5686,42.5165,42.5252,5700.0
2009-11-09 14:20:00,48.97,49.02,48.93,49.0,5200.0,42.5513,42.5947,42.5165,42.5773,5200.0
2009-11-09 14:25:00,49.01,49.1,48.98,49.1,8600.0,42.586,42.6642,42.5599,42.6642,8600.0
2009-11-09 14:30:00,49.13,49.16,49.03,49.1,10500.0,42.6903,42.7164,42.6034,42.6642,10500.0
2009-11-09 14:35:00,49.07,49.1,48.97,49.06,17700.0,42.6381,42.6642,42.5513,42.6295,17700.0
2009-11-09 14:40:00,49.07,49.14,49.06,49.06,18500.0,42.6381,42.699,42.6295,42.6295,18500.0
2009-11-09 14:45:00,49.06,49.08,49.02,49.07,16100.0,42.6295,42.6468,42.5947,42.6381,16100.0
2009-11-09 14:50:00,49.07,49.1,48.99,48.99,21800.0,42.6381,42.6642,42.5686,42.5686,21800.0
2009-11-09 14:55:00,49.0,49.03,48.94,48.96,10900.0,42.5773,42.6034,42.5252,42.5426,10900.0
2009-11-09 15:00:00,48.96,49.04,48.96,49.04,8800.0,42.5426,42.6121,42.5426,42.6121,8800.0
2009-11-09 15:05:00,49.03,49.03,48.96,48.99,14900.0,42.6034,42.6034,42.5426,42.5686,14900.0
2009-11-09 15:10:00,48.98,49.0,48.94,48.98,24800.0,42.5599,42.5773,42.5252,42.5599,24800.0
2009-11-09 15:15:00,49.0,49.01,48.86,48.9,21200.0,42.5773,42.586,42.4557,42.4904,21200.0
2009-11-09 15:20:00,48.9,48.93,48.81,48.86,26200.0,42.4904,42.5165,42.4122,42.4557,26200.0
2009-11-09 15:25:00,48.87,48.88,48.75,48.77,16800.0,42.4644,42.4731,42.3601,42.3775,16800.0
2009-11-09 15:30:00,48.77,48.78,48.69,48.72,23400.0,42.3775,42.3862,42.308,42.334,23400.0
2009-11-09 15:35:00,48.73,48.73,48.61,48.63,28400.0,42.3427,42.3427,42.2384,42.2558,28400.0
2009-11-09 15:40:00,48.63,48.67,48.57,48.66,29300.0,42.2558,42.2906,42.2037,42.2819,29300.0
2009-11-09 15:45:00,48.67,48.73,48.64,48.65,37700.0,42.2906,42.3427,42.2645,42.2732,37700.0
2009-11-09 15:50:00,48.65,48.73,48.65,48.69,38000.0,42.2732,42.3427,42.2732,42.308,38000.0
2009-11-09 15:55:00,48.68,48.8,48.68,48.8,64200.0,42.2993,42.4035,42.2993,42.4035,64200.0
2009-11-10 09:30:00,48.53,48.79,48.53,48.58,25400.0,42.1689,42.3949,42.1689,42.2124,25400.0
2009-11-10 09:35:00,48.56,48.6,48.43,48.51,16300.0,42.195,42.2298,42.082,42.1516,16300.0
2009-11-10 09:40:00,48.45,48.46,48.29,48.35,12300.0,42.0994,42.1081,41.9604,42.0125,12300.0
2009-11-10 09:45:00,48.35,48.58,48.32,48.54,14100.0,42.0125,42.2124,41.9865,42.1776,14100.0
2009-11-10 09:50:00,48.55,48.85,48.55,48.61,15400.0,42.1863,42.447,42.1863,42.2384,15400.0
2009-11-10 09:55:00,48.57,48.61,48.21,48.21,18000.0,42.2037,42.2384,41.8909,41.8909,18000.0
2009-11-10 10:00:00,48.26,48.26,47.97,48.07,33700.0,41.9343,41.9343,41.6823,41.7692,33700.0
2009-11-10 10:05:00,48.06,48.19,48.0,48.19,13300.0,41.7605,41.8735,41.7084,41.8735,13300.0
2009-11-10 10:10:00,48.17,48.25,48.14,48.24,16500.0,41.8561,41.9256,41.83,41.9169,16500.0
2009-11-10 10:15:00,48.21,48.24,48.1,48.13,6400.0,41.8909,41.9169,41.7953,41.8214,6400.0
2009-11-10 10:20:00,48.13,48.13,48.06,48.1,18300.0,41.8214,41.8214,41.7605,41.7953,18300.0
2009-11-10 10:25:00,48.1,48.17,48.04,48.17,20200.0,41.7953,41.8561,41.7432,41.8561,20200.0
2009-11-10 10:30:00,48.17,48.2,48.12,48.17,17700.0,41.8561,41.8822,41.8127,41.8561,17700.0
2009-11-10 10:35:00,48.18,48.18,47.98,47.98,15800.0,41.8648,41.8648,41.691,41.691,15800.0
2009-11-10 10:40:00,48.0,48.07,47.95,47.97,17700.0,41.7084,41.7692,41.665,41.6823,17700.0
2009-11-10 10:45:00,47.93,47.95,47.8,47.85,22700.0,41.6476,41.665,41.5346,41.5781,22700.0
2009-11-10 10:50:00,47.82,47.82,47.65,47.71,12800.0,41.552,41.552,41.4043,41.4564,12800.0
2009-11-10 10:55:00,47.7,47.79,47.7,47.75,14500.0,41.4477,41.5259,41.4477,41.4912,14500.0
2009-11-10 11:00:00,47.74,47.81,47.74,47.79,8200.0,41.4825,41.5433,41.4825,41.5259,8200.0
2009-11-10 11:05:00,47.79,47.81,47.5,47.55,8200.0,41.5259,41.5433,41.2739,41.3174,8200.0
2009-11-10 11:10:00,47.58,47.73,47.53,47.53,6400.0,41.3435,41.4738,41.3,41.3,6400.0
2009-11-10 11:15:00,47.55,47.6,47.5,47.5,4500.0,41.3174,41.3608,41.2739,41.2739,4500.0
2009-11-10 11:20:00,47.51,47.67,47.48,47.64,14400.0,41.2826,41.4217,41.2566,41.3956,14400.0
2009-11-10 11:25:00,47.63,47.68,47.57,47.61,14100.0,41.3869,41.4303,41.3348,41.3695,14100.0
2009-11-10 11:30:00,47.61,47.65,47.52,47.56,6800.0,41.3695,41.4043,41.2913,41.3261,6800.0
2009-11-10 11:35:00,47.51,47.77,47.49,47.7,15200.0,41.2826,41.5085,41.2652,41.4477,15200.0
2009-11-10 11:40:00,47.74,47.75,47.61,47.65,5300.0,41.4825,41.4912,41.3695,41.4043,5300.0
2009-11-10 11:45:00,47.65,47.77,47.64,47.75,3500.0,41.4043,41.5085,41.3956,41.4912,3500.0
2009-11-10 11:50:00,47.77,47.77,47.63,47.66,6500.0,41.5085,41.5085,41.3869,41.413,6500.0
2009-11-10 11:55:00,47.69,47.72,47.67,47.68,4500.0,41.439,41.4651,41.4217,41.4303,4500.0
2009-11-10 12:00:00,47.69,47.69,47.6,47.62,9000.0,41.439,41.439,41.3608,41.3782,9000.0
2009-11-10 12:05:00,47.61,47.68,47.57,47.67,7100.0,41.3695,41.4303,41.3348,41.4217,7100.0
2009-11-10 12:10:00,47.67,47.74,47.67,47.67,6800.0,41.4217,41.4825,41.4217,41.4217,6800.0
2009-11-10 12:15:00,47.68,47.68,47.59,47.6,7500.0,41.4303,41.4303,41.3521,41.3608,7500.0
2009-11-10 12:20:00,47.62,47.62,47.43,47.47,17200.0,41.3782,41.3782,41.2131,41.2479,17200.0
2009-11-10 12:25:00,47.49,47.55,47.43,47.46,10400.0,41.2652,41.3174,41.2131,41.2392,10400.0
2009-11-10 12:30:00,47.42,47.48,47.38,47.48,14800.0,41.2044,41.2566,41.1697,41.2566,14800.0
2009-11-10 12:35:00,47.43,47.69,47.43,47.69,8900.0,41.2131,41.439,41.2131,41.439,8900.0
2009-11-10 12:40:00,47.69,47.75,47.69,47.72,1700.0,41.439,41.4912,41.439,41.4651,1700.0
2009-11-10 12:45:00,47.74,47.79,47.67,47.71,4900.0,41.4825,41.5259,41.4217,41.4564,4900.0
2009-11-10 12:50:00,47.71,47.76,47.68,47.74,6100.0,41.4564,41.4999,41.4303,41.4825,6100.0
2009-11-10 12:55:00,47.79,47.88,47.77,47.88,5600.0,41.5259,41.6041,41.5085,41.6041,5600.0
2009-11-10 13:00:00,47.85,47.95,47.85,47.93,16800.0,41.5781,41.665,41.5781,41.6476,16800.0
2009-11-10 13:05:00,47.93,47.94,47.82,47.89,10100.0,41.6476,41.6563,41.552,41.6128,10100.0
2009-11-10 13:10:00,47.88,47.95,47.84,47.84,6100.0,41.6041,41.665,41.5694,41.5694,6100.0
2009-11-10 13:15:00,47.86,47.99,47.81,47.98,10800.0,41.5868,41.6997,41.5433,41.691,10800.0
2009-11-10 13:20:00,47.94,48.02,47.9,48.01,9600.0,41.6563,41.7258,41.6215,41.7171,9600.0
2009-11-10 13:25:00,48.0,48.04,47.95,48.0,18500.0,41.7084,41.7432,41.665,41.7084,18500.0
2009-11-10 13:30:00,48.01,48.12,48.01,48.11,32700.0,41.7171,41.8127,41.7171,41.804,32700.0
2009-11-10 13:35:00,48.12,48.18,48.07,48.08,5500.0,41.8127,41.8648,41.7692,41.7779,5500.0
2009-11-10 13:40:00,48.05,48.1,47.94,48.09,17700.0,41.7518,41.7953,41.6563,41.7866,17700.0
2009-11-10 13:45:00,48.07,48.09,48.05,48.08,3000.0,41.7692,41.7866,41.7518,41.7779,3000.0
2009-11-10 13:50:00,48.08,48.14,48.08,48.11,4700.0,41.7779,41.83,41.7779,41.804,4700.0
2009-11-10 13:55:00,48.12,48.24,48.05,48.19,8600.0,41.8127,41.9169,41.7518,41.8735,8600.0
2009-11-10 14:00:00,48.24,48.24,48.13,48.2,13100.0,41.9169,41.9169,41.8214,41.8822,13100.0
2009-11-10 14:05:00,48.2,48.25,48.16,48.22,6400.0,41.8822,41.9256,41.8474,41.8996,6400.0
2009-11-10 14:10:00,48.22,48.26,48.18,48.21,6300.0,41.8996,41.9343,41.8648,41.8909,6300.0
2009-11-10 14:15:00,48.21,48.29,48.17,48.17,7100.0,41.8909,41.9604,41.8561,41.8561,7100.0
2009-11-10 14:20:00,48.17,48.3,48.16,48.28,8800.0,41.8561,41.9691,41.8474,41.9517,8800.0
2009-11-10 14:25:00,48.27,48.37,48.22,48.37,12000.0,41.943,42.0299,41.8996,42.0299,12000.0
2009-11-10 14:30:00,48.36,48.44,48.33,48.44,4200.0,42.0212,42.0907,41.9951,42.0907,4200.0
2009-11-10 14:35:00,48.42,48.43,48.32,48.34,3100.0,42.0733,42.082,41.9865,42.0038,3100.0
2009-11-10 14:40:00,48.34,48.37,48.27,48.27,7700.0,42.0038,42.0299,41.943,41.943,7700.0
2009-11-10 14:45:00,48.31,48.34,48.24,48.26,7700.0,41.9778,42.0038,41.9169,41.9343,7700.0
2009-11-10 14:50:00,48.27,48.27,48.18,48.22,7900.0,41.943,41.943,41.8648,41.8996,7900.0
2009-11-10 14:55:00,48.23,48.3,48.17,48.17,10800.0,41.9083,41.9691,41.8561,41.8561,10800.0
2009-11-10 15:00:00,48.17,48.17,48.06,48.11,13100.0,41.8561,41.8561,41.7605,41.804,13100.0
2009-11-10 15:05:00,48.11,48.18,48.1,48.17,6700.0,41.804,41.8648,41.7953,41.8561,6700.0
2009-11-10 15:10:00,48.17,48.3,48.13,48.26,12600.0,41.8561,41.9691,41.8214,41.9343,12600.0
2009-11-10 15:15:00,48.25,48.38,48.2,48.27,14900.0,41.9256,42.0386,41.8822,41.943,14900.0
2009-11-10 15:20:00,48.27,48.32,48.14,48.21,25600.0,41.943,41.9865,41.83,41.8909,25600.0
2009-11-10 15:25:00,48.21,48.26,48.16,48.24,13700.0,41.8909,41.9343,41.8474,41.9169,13700.0
2009-11-10 15:30:00,48.26,48.35,48.21,48.35,34600.0,41.9343,42.0125,41.8909,42.0125,34600.0
2009-11-10 15:35:00,48.33,48.36,48.28,48.33,28300.0,41.9951,42.0212,41.9517,41.9951,28300.0
2009-11-10 15:40:00,48.32,48.33,48.17,48.19,23700.0,41.9865,41.9951,41.8561,41.8735,23700.0
2009-11-10 15:45:00,48.17,48.22,48.11,48.19,19500.0,41.8561,41.8996,41.804,41.8735,19500.0
2009-11-10 15:50:00,48.19,48.25,48.14,48.25,39600.0,41.8735,41.9256,41.83,41.9256,39600.0
2009-11-10 15:55:00,48.24,48.3,48.19,48.25,47200.0,41.9169,41.9691,41.8735,41.9256,47200.0
2009-11-11 09:30:00,48.74,48.91,48.52,48.88,16500.0,42.3514,42.4991,42.1602,42.4731,16500.0
2009-11-11 09:35:00,48.87,48.88,48.77,48.77,6000.0,42.4644,42.4731,42.3775,42.3775,6000.0
2009-11-11 09:40:00,48.83,48.96,48.75,48.96,6400.0,42.4296,42.5426,42.3601,42.5426,6400.0
2009-11-11 09:45:00,48.94,48.94,48.7,48.79,5800.0,42.5252,42.5252,42.3166,42.3949,5800.0
2009-11-11 09:50:00,48.78,48.85,48.73,48.83,8900.0,42.3862,42.447,42.3427,42.4296,8900.0
2009-11-11 09:55:00,48.83,49.12,48.83,49.1,9900.0,42.4296,42.6816,42.4296,42.6642,9900.0
2009-11-11 10:00:00,49.08,49.2,49.06,49.19,14100.0,42.6468,42.7511,42.6295,42.7424,14100.0
2009-11-11 10:05:00,49.2,49.29,49.2,49.25,10400.0,42.7511,42.8293,42.7511,42.7946,10400.0
2009-11-11 10:10:00,49.29,49.74,49.29,49.74,27500.0,42.8293,43.2203,42.8293,43.2203,27500.0
2009-11-11 10:15:00,49.74,49.83,49.58,49.61,13200.0,43.2203,43.2985,43.0813,43.1074,13200.0
2009-11-11 10:20:00,49.61,49.81,49.61,49.71,9500.0,43.1074,43.2812,43.1074,43.1943,9500.0
2009-11-11 10:25:00,49.71,49.71,49.55,49.64,6500.0,43.1943,43.1943,43.0552,43.1334,6500.0
2009-11-11 10:30:00,49.65,49.69,49.49,49.57,13800.0,43.1421,43.1769,43.0031,43.0726,13800.0
2009-11-11 10:35:00,49.59,49.61,49.5,49.5,10900.0,43.09,43.1074,43.0118,43.0118,10900.0
2009-11-11 10:40:00,49.49,49.57,49.22,49.22,13600.0,43.0031,43.0726,42.7685,42.7685,13600.0
2009-11-11 10:45:00,49.22,49.24,49.05,49.17,10500.0,42.7685,42.7859,42.6208,42.725,10500.0
2009-11-11 10:50:00,49.16,49.16,48.85,48.97,14600.0,42.7164,42.7164,42.447,42.5513,14600.0
2009-11-11 10:55:00,49.0,49.01,48.87,48.9,5500.0,42.5773,42.586,42.4644,42.4904,5500.0
2009-11-11 11:00:00,48.93,49.05,48.89,48.96,13500.0,42.5165,42.6208,42.4817,42.5426,13500.0
2009-11-11 11:05:00,48.97,48.97,48.76,48.76,15600.0,42.5513,42.5513,42.3688,42.3688,15600.0
2009-11-11 11:10:00,48.78,48.86,48.76,48.8,23100.0,42.3862,42.4557,42.3688,42.4035,23100.0
2009-11-11 11:15:00,48.8,49.01,48.8,49.01,5700.0,42.4035,42.586,42.4035,42.586,5700.0
2009-11-11 11:20:00,48.99,49.08,48.94,49.03,7900.0,42.5686,42.6468,42.5252,42.6034,7900.0
2009-11-11 11:25:00,49.05,49.06,48.92,49.06,10100.0,42.6208,42.6295,42.5078,42.6295,10100.0
2009-11-11 11:30:00,49.02,49.13,48.99,49.12,9200.0,42.5947,42.6903,42.5686,42.6816,9200.0
2009-11-11 11:35:00,49.1,49.23,49.1,49.19,2700.0,42.6642,42.7772,42.6642,42.7424,2700.0
2009-11-11 11:40:00,49.22,49.26,49.21,49.23,3900.0,42.7685,42.8032,42.7598,42.7772,3900.0
2009-11-11 11:45:00,49.23,49.23,49.07,49.07,3400.0,42.7772,42.7772,42.6381,42.6381,3400.0
2009-11-11 11:50:00,49.06,49.06,48.8,48.86,11500.0,42.6295,42.6295,42.4035,42.4557,11500.0
2009-11-11 11:55:00,48.81,48.89,48.75,48.87,3800.0,42.4122,42.4817,42.3601,42.4644,3800.0
2009-11-11 12:00:00,48.86,48.9,48.76,48.8,3000.0,42.4557,42.4904,42.3688,42.4035,3000.0
2009-11-11 12:05:00,48.75,48.81,48.7,48.78,5300.0,42.3601,42.4122,42.3166,42.3862,5300.0
2009-11-11 12:10:00,48.8,48.8,48.74,48.75,7000.0,42.4035,42.4035,42.3514,42.3601,7000.0
2009-11-11 12:15:00,48.77,48.79,48.69,48.73,6800.0,42.3775,42.3949,42.308,42.3427,6800.0
2009-11-11 12:20:00,48.71,48.76,48.7,48.75,3500.0,42.3253,42.3688,42.3166,42.3601,3500.0
2009-11-11 12:25:00,48.73,48.9,48.73,48.9,5200.0,42.3427,42.4904,42.3427,42.4904,5200.0
2009-11-11 12:30:00,48.89,48.97,48.89,48.93,10500.0,42.4817,42.5513,42.4817,42.5165,10500.0
2009-11-11 12:35:00,48.93,49.01,48.9,48.93,9100.0,42.5165,42.586,42.4904,42.5165,9100.0
2009-11-11 12:40:00,48.91,49.01,48.91,48.93,8800.0,42.4991,42.586,42.4991,42.5165,8800.0
2009-11-11 12:45:00,48.89,48.98,48.85,48.85,9300.0,42.4817,42.5599,42.447,42.447,9300.0
2009-11-11 12:50:00,48.83,48.88,48.82,48.87,2400.0,42.4296,42.4731,42.4209,42.4644,2400.0
2009-11-11 12:55:00,48.86,48.86,48.7,48.7,10800.0,42.4557,42.4557,42.3166,42.3166,10800.0
2009-11-11 13:00:00,48.71,48.78,48.68,48.76,6800.0,42.3253,42.3862,42.2993,42.3688,6800.0
2009-11-11 13:05:00,48.74,48.79,48.69,48.79,4300.0,42.3514,42.3949,42.308,42.3949,4300.0
2009-11-11 13:10:00,48.76,48.85,48.71,48.85,4800.0,42.3688,42.447,42.3253,42.447,4800.0
2009-11-11 13:15:00,48.86,48.89,48.82,48.82,3300.0,42.4557,42.4817,42.4209,42.4209,3300.0
2009-11-11 13:20:00,48.82,48.88,48.8,48.8,1500.0,42.4209,42.4731,42.4035,42.4035,1500.0
2009-11-11 13:25:00,48.81,48.81,48.73,48.79,1900.0,42.4122,42.4122,42.3427,42.3949,1900.0
2009-11-11 13:30:00,48.73,48.83,48.73,48.79,4000.0,42.3427,42.4296,42.3427,42.3949,4000.0
2009-11-11 13:35:00,48.77,48.77,48.62,48.62,7100.0,42.3775,42.3775,42.2471,42.2471,7100.0
2009-11-11 13:40:00,48.62,48.63,48.53,48.54,15200.0,42.2471,42.2558,42.1689,42.1776,15200.0
2009-11-11 13:45:00,48.57,48.67,48.57,48.67,3100.0,42.2037,42.2906,42.2037,42.2906,3100.0
2009-11-11 13:50:00,48.63,48.68,48.62,48.64,4100.0,42.2558,42.2993,42.2471,42.2645,4100.0
2009-11-11 13:55:00,48.63,48.71,48.61,48.71,10600.0,42.2558,42.3253,42.2384,42.3253,10600.0
2009-11-11 14:00:00,48.66,48.76,48.66,48.73,3200.0,42.2819,42.3688,42.2819,42.3427,3200.0
2009-11-11 14:05:00,48.76,48.88,48.76,48.81,8200.0,42.3688,42.4731,42.3688,42.4122,8200.0
2009-11-11 14:10:00,48.78,48.81,48.71,48.8,5600.0,42.3862,42.4122,42.3253,42.4035,5600.0
2009-11-11 14:15:00,48.79,48.82,48.71,48.73,9600.0,42.3949,42.4209,42.3253,42.3427,9600.0
2009-11-11 14:20:00,48.77,48.77,48.73,48.73,5200.0,42.3775,42.3775,42.3427,42.3427,5200.0
2009-11-11 14:25:00,48.69,48.8,48.69,48.74,3700.0,42.308,42.4035,42.308,42.3514,3700.0
2009-11-11 14:30:00,48.75,48.82,48.72,48.82,9300.0,42.3601,42.4209,42.334,42.4209,9300.0
2009-11-11 14:35:00,48.81,48.83,48.76,48.76,4100.0,42.4122,42.4296,42.3688,42.3688,4100.0
2009-11-11 14:40:00,48.76,48.79,48.71,48.73,3400.0,42.3688,42.3949,42.3253,42.3427,3400.0
2009-11-11 14:45:00,48.75,48.85,48.72,48.85,8900.0,42.3601,42.447,42.334,42.447,8900.0
2009-11-11 14:50:00,48.83,49.01,48.83,49.01,16000.0,42.4296,42.586,42.4296,42.586,16000.0
2009-11-11 14:55:00,49.0,49.03,48.93,49.02,10500.0,42.5773,42.6034,42.5165,42.5947,10500.0
2009-11-11 15:00:00,49.0,49.01,48.9,48.92,10500.0,42.5773,42.586,42.4904,42.5078,10500.0
2009-11-11 15:05:00,48.9,48.93,48.85,48.85,8200.0,42.4904,42.5165,42.447,42.447,8200.0
2009-11-11 15:10:00,48.85,48.86,48.72,48.78,9200.0,42.447,42.4557,42.334,42.3862,9200.0
2009-11-11 15:15:00,48.8,48.85,48.74,48.78,6100.0,42.4035,42.447,42.3514,42.3862,6100.0
2009-11-11 15:20:00,48.78,48.83,48.76,48.78,8400.0,42.3862,42.4296,42.3688,42.3862,8400.0
2009-11-11 15:25:00,48.78,48.84,48.75,48.82,8400.0,42.3862,42.4383,42.3601,42.4209,8400.0
2009-11-11 15:30:00,48.82,48.86,48.73,48.73,21500.0,42.4209,42.4557,42.3427,42.3427,21500.0
2009-11-11 15:35:00,48.74,48.81,48.67,48.8,16900.0,42.3514,42.4122,42.2906,42.4035,16900.0
2009-11-11 15:40:00,48.79,48.8,48.62,48.66,28000.0,42.3949,42.4035,42.2471,42.2819,28000.0
2009-11-11 15:45:00,48.66,48.72,48.58,48.68,27700.0,42.2819,42.334,42.2124,42.2993,27700.0
2009-11-11 15:50:00,48.68,48.71,48.6,48.65,30400.0,42.2993,42.3253,42.2298,42.2732,30400.0
2009-11-11 15:55:00,48.63,48.7,48.59,48.67,44200.0,42.2558,42.3166,42.2211,42.2906,44200.0
2009-11-12 09:30:00,48.63,48.95,48.45,48.56,5600.0,42.2558,42.5339,42.0994,42.195,5600.0
2009-11-12 09:35:00,48.61,48.82,48.32,48.32,5000.0,42.2384,42.4209,41.9865,41.9865,5000.0
2009-11-12 09:40:00,48.33,48.52,48.23,48.38,13500.0,41.9951,42.1602,41.9083,42.0386,13500.0
2009-11-12 09:45:00,48.33,48.58,48.25,48.53,6800.0,41.9951,42.2124,41.9256,42.1689,6800.0
2009-11-12 09:50:00,48.51,48.59,48.39,48.4,9100.0,42.1516,42.2211,42.0473,42.056,9100.0
2009-11-12 09:55:00,48.4,48.71,48.38,48.71,24600.0,42.056,42.3253,42.0386,42.3253,24600.0
2009-11-12 10:00:00,48.74,48.85,48.61,48.68,17500.0,42.3514,42.447,42.2384,42.2993,17500.0
2009-11-12 10:05:00,48.67,48.79,48.5,48.7,24400.0,42.2906,42.3949,42.1429,42.3166,24400.0
2009-11-12 10:10:00,48.73,48.88,48.69,48.7,22800.0,42.3427,42.4731,42.308,42.3166,22800.0
2009-11-12 10:15:00,48.7,48.78,48.7,48.72,8900.0,42.3166,42.3862,42.3166,42.334,8900.0
2009-11-12 10:20:00,48.72,48.92,48.72,48.84,7600.0,42.334,42.5078,42.334,42.4383,7600.0
2009-11-12 10:25:00,48.87,49.0,48.85,48.85,7000.0,42.4644,42.5773,42.447,42.447,7000.0
2009-11-12 10:30:00,48.88,48.89,48.77,48.86,7100.0,42.4731,42.4817,42.3775,42.4557,7100.0
2009-11-12 10:35:00,48.86,48.87,48.8,48.81,2900.0,42.4557,42.4644,42.4035,42.4122,2900.0
2009-11-12 10:40:00,48.79,48.89,48.71,48.89,4600.0,42.3949,42.4817,42.3253,42.4817,4600.0
2009-11-12 10:45:00,48.92,48.95,48.87,48.87,8200.0,42.5078,42.5339,42.4644,42.4644,8200.0
2009-11-12 10:50:00,48.89,49.03,48.86,48.91,3000.0,42.4817,42.6034,42.4557,42.4991,3000.0
2009-11-12 10:55:00,48.88,48.89,48.66,48.72,7000.0,42.4731,42.4817,42.2819,42.334,7000.0
2009-11-12 11:00:00,48.67,48.68,48.57,48.57,11400.0,42.2906,42.2993,42.2037,42.2037,11400.0
2009-11-12 11:05:00,48.61,48.61,48.47,48.47,12300.0,42.2384,42.2384,42.1168,42.1168,12300.0
2009-11-12 11:10:00,48.48,48.5,48.12,48.14,31500.0,42.1255,42.1429,41.8127,41.83,31500.0
2009-11-12 11:15:00,48.15,48.25,48.07,48.24,8500.0,41.8387,41.9256,41.7692,41.9169,8500.0
2009-11-12 11:20:00,48.24,48.27,48.08,48.16,5300.0,41.9169,41.943,41.7779,41.8474,5300.0
2009-11-12 11:25:00,48.16,48.16,48.03,48.07,5900.0,41.8474,41.8474,41.7345,41.7692,5900.0
2009-11-12 11:30:00,48.11,48.11,47.92,48.0,10700.0,41.804,41.804,41.6389,41.7084,10700.0
2009-11-12 11:35:00,48.03,48.03,47.77,47.88,16600.0,41.7345,41.7345,41.5085,41.6041,16600.0
2009-11-12 11:40:00,47.93,47.96,47.83,47.91,10000.0,41.6476,41.6736,41.5607,41.6302,10000.0
2009-11-12 11:45:00,47.93,47.97,47.86,47.93,8900.0,41.6476,41.6823,41.5868,41.6476,8900.0
2009-11-12 11:50:00,47.89,47.9,47.85,47.87,8000.0,41.6128,41.6215,41.5781,41.5954,8000.0
2009-11-12 11:55:00,47.88,47.94,47.8,47.88,8200.0,41.6041,41.6563,41.5346,41.6041,8200.0
2009-11-12 12:00:00,47.86,47.9,47.83,47.88,5500.0,41.5868,41.6215,41.5607,41.6041,5500.0
2009-11-12 12:05:00,47.9,47.94,47.86,47.94,3400.0,41.6215,41.6563,41.5868,41.6563,3400.0
2009-11-12 12:10:00,47.96,48.07,47.9,48.07,6300.0,41.6736,41.7692,41.6215,41.7692,6300.0
2009-11-12 12:15:00,48.08,48.12,48.04,48.07,5600.0,41.7779,41.8127,41.7432,41.7692,5600.0
2009-11-12 12:20:00,48.1,48.12,48.01,48.03,6900.0,41.7953,41.8127,41.7171,41.7345,6900.0
2009-11-12 12:25:00,48.06,48.16,48.03,48.16,2500.0,41.7605,41.8474,41.7345,41.8474,2500.0
2009-11-12 12:30:00,48.15,48.15,47.97,47.97,7600.0,41.8387,41.8387,41.6823,41.6823,7600.0
2009-11-12 12:35:00,47.97,48.03,47.93,47.97,10200.0,41.6823,41.7345,41.6476,41.6823,10200.0
2009-11-12 12:40:00,47.98,48.08,47.94,47.94,12900.0,41.691,41.7779,41.6563,41.6563,12900.0
2009-11-12 12:45:00,47.96,48.0,47.95,47.96,5100.0,41.6736,41.7084,41.665,41.6736,5100.0
2009-11-12 12:50:00,47.95,48.18,47.94,48.11,5500.0,41.665,41.8648,41.6563,41.804,5500.0
2009-11-12 12:55:00,48.09,48.11,48.01,48.05,6200.0,41.7866,41.804,41.7171,41.7518,6200.0
2009-11-12 13:00:00,48.05,48.07,47.95,48.04,4600.0,41.7518,41.7692,41.665,41.7432,4600.0
2009-11-12 13:05:00,48.02,48.02,47.81,47.86,5600.0,41.7258,41.7258,41.5433,41.5868,5600.0
2009-11-12 13:10:00,47.83,47.84,47.76,47.8,4900.0,41.5607,41.5694,41.4999,41.5346,4900.0
2009-11-12 13:15:00,47.81,47.93,47.81,47.88,16300.0,41.5433,41.6476,41.5433,41.6041,16300.0
2009-11-12 13:20:00,47.91,47.91,47.82,47.82,3400.0,41.6302,41.6302,41.552,41.552,3400.0
2009-11-12 13:25:00,47.83,47.87,47.8,47.8,3400.0,41.5607,41.5954,41.5346,41.5346,3400.0
2009-11-12 13:30:00,47.85,47.92,47.83,47.86,6600.0,41.5781,41.6389,41.5607,41.5868,6600.0
2009-11-12 13:35:00,47.86,47.93,47.86,47.92,1500.0,41.5868,41.6476,41.5868,41.6389,1500.0
2009-11-12 13:40:00,47.91,47.92,47.83,47.88,5600.0,41.6302,41.6389,41.5607,41.6041,5600.0
2009-11-12 13:45:00,47.88,48.01,47.88,48.0,5600.0,41.6041,41.7171,41.6041,41.7084,5600.0
2009-11-12 13:50:00,48.01,48.01,47.84,47.84,5400.0,41.7171,41.7171,41.5694,41.5694,5400.0
2009-11-12 13:55:00,47.87,47.88,47.8,47.82,3700.0,41.5954,41.6041,41.5346,41.552,3700.0
2009-11-12 14:00:00,47.83,47.94,47.83,47.94,6000.0,41.5607,41.6563,41.5607,41.6563,6000.0
2009-11-12 14:05:00,47.92,48.01,47.9,47.97,4900.0,41.6389,41.7171,41.6215,41.6823,4900.0
2009-11-12 14:10:00,47.98,48.06,47.93,48.02,10300.0,41.691,41.7605,41.6476,41.7258,10300.0
2009-11-12 14:15:00,48.05,48.13,47.98,47.98,8400.0,41.7518,41.8214,41.691,41.691,8400.0
2009-11-12 14:20:00,47.97,48.03,47.89,47.96,9100.0,41.6823,41.7345,41.6128,41.6736,9100.0
2009-11-12 14:25:00,47.97,47.99,47.88,47.92,2400.0,41.6823,41.6997,41.6041,41.6389,2400.0
2009-11-12 14:30:00,47.91,48.06,47.91,48.04,7200.0,41.6302,41.7605,41.6302,41.7432,7200.0
2009-11-12 14:35:00,48.04,48.09,47.99,47.99,5600.0,41.7432,41.7866,41.6997,41.6997,5600.0
2009-11-12 14:40:00,47.99,47.99,47.8,47.81,4600.0,41.6997,41.6997,41.5346,41.5433,4600.0
2009-11-12 14:45:00,47.8,47.83,47.7,47.7,5200.0,41.5346,41.5607,41.4477,41.4477,5200.0
2009-11-12 14:50:00,47.7,47.79,47.7,47.73,6100.0,41.4477,41.5259,41.4477,41.4738,6100.0
2009-11-12 14:55:00,47.69,47.73,47.64,47.73,5200.0,41.439,41.4738,41.3956,41.4738,5200.0
2009-11-12 15:00:00,47.73,47.81,47.63,47.63,9200.0,41.4738,41.5433,41.3869,41.3869,9200.0
2009-11-12 15:05:00,47.64,47.72,47.62,47.71,5200.0,41.3956,41.4651,41.3782,41.4564,5200.0
2009-11-12 15:10:00,47.68,47.7,47.62,47.67,5600.0,41.4303,41.4477,41.3782,41.4217,5600.0
2009-11-12 15:15:00,47.65,47.76,47.65,47.74,5500.0,41.4043,41.4999,41.4043,41.4825,5500.0
2009-11-12 15:20:00,47.73,47.74,47.69,47.71,5600.0,41.4738,41.4825,41.439,41.4564,5600.0
2009-11-12 15:25:00,47.7,47.76,47.66,47.68,8400.0,41.4477,41.4999,41.413,41.4303,8400.0
2009-11-12 15:30:00,47.7,47.8,47.67,47.79,25500.0,41.4477,41.5346,41.4217,41.5259,25500.0
2009-11-12 15:35:00,47.76,47.76,47.57,47.57,12900.0,41.4999,41.4999,41.3348,41.3348,12900.0
2009-11-12 15:40:00,47.59,47.67,47.52,47.54,23200.0,41.3521,41.4217,41.2913,41.3087,23200.0
2009-11-12 15:45:00,47.54,47.57,47.45,47.49,12500.0,41.3087,41.3348,41.2305,41.2652,12500.0
2009-11-12 15:50:00,47.48,47.58,47.47,47.58,19000.0,41.2566,41.3435,41.2479,41.3435,19000.0
2009-11-12 15:55:00,47.58,47.66,47.55,47.66,24500.0,41.3435,41.413,41.3174,41.413,24500.0
2009-11-13 09:30:00,47.81,47.92,47.6,47.63,11200.0,41.5433,41.6389,41.3608,41.3869,11200.0
2009-11-13 09:35:00,47.56,47.61,47.27,47.36,18100.0,41.3261,41.3695,41.0741,41.1523,18100.0
2009-11-13 09:40:00,47.35,47.44,47.28,47.33,9900.0,41.1436,41.2218,41.0828,41.1262,9900.0
2009-11-13 09:45:00,47.38,47.63,47.38,47.57,7900.0,41.1697,41.3869,41.1697,41.3348,7900.0
2009-11-13 09:50:00,47.56,47.94,47.52,47.57,11900.0,41.3261,41.6563,41.2913,41.3348,11900.0
2009-11-13 09:55:00,47.66,47.66,47.28,47.32,18100.0,41.413,41.413,41.0828,41.1175,18100.0
2009-11-13 10:00:00,47.24,47.35,47.17,47.3,23800.0,41.048,41.1436,40.9872,41.1002,23800.0
2009-11-13 10:05:00,47.27,47.47,47.2,47.41,19300.0,41.0741,41.2479,41.0133,41.1957,19300.0
2009-11-13 10:10:00,47.45,47.51,47.29,47.4,6500.0,41.2305,41.2826,41.0915,41.187,6500.0
2009-11-13 10:15:00,47.4,47.6,47.4,47.6,5100.0,41.187,41.3608,41.187,41.3608,5100.0
2009-11-13 10:20:00,47.58,47.8,47.58,47.7,7400.0,41.3435,41.5346,41.3435,41.4477,7400.0
2009-11-13 10:25:00,47.69,47.69,47.51,47.51,2900.0,41.439,41.439,41.2826,41.2826,2900.0
2009-11-13 10:30:00,47.49,47.56,47.41,47.54,9200.0,41.2652,41.3261,41.1957,41.3087,9200.0
2009-11-13 10:35:00,47.56,47.77,47.55,47.64,13400.0,41.3261,41.5085,41.3174,41.3956,13400.0
2009-11-13 10:40:00,47.63,47.86,47.61,47.81,10900.0,41.3869,41.5868,41.3695,41.5433,10900.0
2009-11-13 10:45:00,47.9,47.96,47.83,47.85,6200.0,41.6215,41.6736,41.5607,41.5781,6200.0
2009-11-13 10:50:00,47.85,47.98,47.85,47.85,6800.0,41.5781,41.691,41.5781,41.5781,6800.0
2009-11-13 10:55:00,47.86,48.04,47.85,47.94,5600.0,41.5868,41.7432,41.5781,41.6563,5600.0
2009-11-13 11:00:00,47.92,47.98,47.87,47.95,8600.0,41.6389,41.691,41.5954,41.665,8600.0
2009-11-13 11:05:00,47.93,47.94,47.78,47.79,12600.0,41.6476,41.6563,41.5172,41.5259,12600.0
2009-11-13 11:10:00,47.81,47.81,47.69,47.75,22900.0,41.5433,41.5433,41.439,41.4912,22900.0
2009-11-13 11:15:00,47.75,47.78,47.71,47.78,5100.0,41.4912,41.5172,41.4564,41.5172,5100.0
2009-11-13 11:20:00,47.78,47.88,47.78,47.84,4000.0,41.5172,41.6041,41.5172,41.5694,4000.0
2009-11-13 11:25:00,47.84,48.12,47.84,48.04,10700.0,41.5694,41.8127,41.5694,41.7432,10700.0
2009-11-13 11:30:00,48.02,48.08,48.02,48.05,5900.0,41.7258,41.7779,41.7258,41.7518,5900.0
2009-11-13 11:35:00,48.06,48.23,48.04,48.14,7600.0,41.7605,41.9083,41.7432,41.83,7600.0
2009-11-13 11:40:00,48.1,48.12,47.91,47.91,2100.0,41.7953,41.8127,41.6302,41.6302,2100.0
2009-11-13 11:45:00,47.95,47.95,47.93,47.95,2300.0,41.665,41.665,41.6476,41.665,2300.0
2009-11-13 11:50:00,47.99,48.0,47.91,47.93,900.0,41.6997,41.7084,41.6302,41.6476,900.0
2009-11-13 11:55:00,47.93,47.96,47.81,47.81,7500.0,41.6476,41.6736,41.5433,41.5433,7500.0
2009-11-13 12:00:00,47.79,47.98,47.79,47.96,8000.0,41.5259,41.691,41.5259,41.6736,8000.0
2009-11-13 12:05:00,48.01,48.09,47.99,48.05,7400.0,41.7171,41.7866,41.6997,41.7518,7400.0
2009-11-13 12:10:00,48.07,48.24,48.07,48.19,5400.0,41.7692,41.9169,41.7692,41.8735,5400.0
2009-11-13 12:15:00,48.19,48.34,48.19,48.34,7700.0,41.8735,42.0038,41.8735,42.0038,7700.0
2009-11-13 12:20:00,48.34,48.4,48.32,48.32,7700.0,42.0038,42.056,41.9865,41.9865,7700.0
2009-11-13 12:25:00,48.33,48.45,48.3,48.44,12300.0,41.9951,42.0994,41.9691,42.0907,12300.0
2009-11-13 12:30:00,48.45,48.52,48.39,48.39,13300.0,42.0994,42.1602,42.0473,42.0473,13300.0
2009-11-13 12:35:00,48.41,48.47,48.4,48.43,14300.0,42.0647,42.1168,42.056,42.082,14300.0
2009-11-13 12:40:00,48.43,48.48,48.4,48.44,8500.0,42.082,42.1255,42.056,42.0907,8500.0
2009-11-13 12:45:00,48.43,48.46,48.4,48.41,12100.0,42.082,42.1081,42.056,42.0647,12100.0
2009-11-13 12:50:00,48.41,48.45,48.4,48.4,15400.0,42.0647,42.0994,42.056,42.056,15400.0
2009-11-13 12:55:00,48.4,48.48,48.4,48.47,21400.0,42.056,42.1255,42.056,42.1168,21400.0
2009-11-13 13:00:00,48.46,48.47,48.42,48.45,14500.0,42.1081,42.1168,42.0733,42.0994,14500.0
2009-11-13 13:05:00,48.44,48.49,48.41,48.42,10000.0,42.0907,42.1342,42.0647,42.0733,10000.0
2009-11-13 13:10:00,48.43,48.46,48.4,48.44,7600.0,42.082,42.1081,42.056,42.0907,7600.0
2009-11-13 13:15:00,48.44,48.47,48.42,48.43,16000.0,42.0907,42.1168,42.0733,42.082,16000.0
2009-11-13 13:20:00,48.43,48.52,48.43,48.48,7700.0,42.082,42.1602,42.082,42.1255,7700.0
2009-11-13 13:25:00,48.47,48.47,48.41,48.41,3600.0,42.1168,42.1168,42.0647,42.0647,3600.0
2009-11-13 13:30:00,48.4,48.45,48.27,48.45,32600.0,42.056,42.0994,41.943,42.0994,32600.0
2009-11-13 13:35:00,48.4,48.51,48.4,48.47,22700.0,42.056,42.1516,42.056,42.1168,22700.0
2009-11-13 13:40:00,48.47,48.5,48.45,48.45,4900.0,42.1168,42.1429,42.0994,42.0994,4900.0
2009-11-13 13:45:00,48.45,48.45,48.35,48.35,6900.0,42.0994,42.0994,42.0125,42.0125,6900.0
2009-11-13 13:50:00,48.28,48.35,48.25,48.32,8400.0,41.9517,42.0125,41.9256,41.9865,8400.0
2009-11-13 13:55:00,48.31,48.36,48.26,48.36,8500.0,41.9778,42.0212,41.9343,42.0212,8500.0
2009-11-13 14:00:00,48.36,48.4,48.33,48.4,7600.0,42.0212,42.056,41.9951,42.056,7600.0
2009-11-13 14:05:00,48.41,48.44,48.37,48.37,5000.0,42.0647,42.0907,42.0299,42.0299,5000.0
2009-11-13 14:10:00,48.37,48.37,48.29,48.32,10200.0,42.0299,42.0299,41.9604,41.9865,10200.0
2009-11-13 14:15:00,48.32,48.34,48.24,48.24,10900.0,41.9865,42.0038,41.9169,41.9169,10900.0
2009-11-13 14:20:00,48.25,48.25,48.16,48.23,5300.0,41.9256,41.9256,41.8474,41.9083,5300.0
2009-11-13 14:25:00,48.25,48.25,48.13,48.24,8800.0,41.9256,41.9256,41.8214,41.9169,8800.0
2009-11-13 14:30:00,48.2,48.21,48.11,48.14,15800.0,41.8822,41.8909,41.804,41.83,15800.0
2009-11-13 14:35:00,48.13,48.17,48.1,48.12,16500.0,41.8214,41.8561,41.7953,41.8127,16500.0
2009-11-13 14:40:00,48.12,48.26,48.07,48.07,21900.0,41.8127,41.9343,41.7692,41.7692,21900.0
2009-11-13 14:45:00,48.08,48.16,48.0,48.16,13700.0,41.7779,41.8474,41.7084,41.8474,13700.0
2009-11-13 14:50:00,48.17,48.19,48.12,48.13,12100.0,41.8561,41.8735,41.8127,41.8214,12100.0
2009-11-13 14:55:00,48.13,48.17,48.02,48.08,15700.0,41.8214,41.8561,41.7258,41.7779,15700.0
2009-11-13 15:00:00,48.07,48.14,48.04,48.13,30700.0,41.7692,41.83,41.7432,41.8214,30700.0
2009-11-13 15:05:00,48.12,48.27,48.12,48.23,15800.0,41.8127,41.943,41.8127,41.9083,15800.0
2009-11-13 15:10:00,48.21,48.25,48.08,48.12,8900.0,41.8909,41.9256,41.7779,41.8127,8900.0
2009-11-13 15:15:00,48.06,48.08,47.99,48.0,13200.0,41.7605,41.7779,41.6997,41.7084,13200.0
2009-11-13 15:20:00,47.99,48.02,47.9,47.94,13800.0,41.6997,41.7258,41.6215,41.6563,13800.0
2009-11-13 15:25:00,47.94,48.03,47.91,47.94,13100.0,41.6563,41.7345,41.6302,41.6563,13100.0
2009-11-13 15:30:00,47.94,48.03,47.91,48.03,25800.0,41.6563,41.7345,41.6302,41.7345,25800.0
2009-11-13 15:35:00,48.04,48.16,47.98,47.98,10200.0,41.7432,41.8474,41.691,41.691,10200.0
2009-11-13 15:40:00,48.0,48.27,48.0,48.25,27300.0,41.7084,41.943,41.7084,41.9256,27300.0
2009-11-13 15:45:00,48.25,48.29,48.17,48.29,48000.0,41.9256,41.9604,41.8561,41.9604,48000.0
2009-11-13 15:50:00,48.29,48.31,48.23,48.24,44800.0,41.9604,41.9778,41.9083,41.9169,44800.0
2009-11-13 15:55:00,48.26,48.29,48.23,48.29,38800.0,41.9343,41.9604,41.9083,41.9604,38800.0
2009-11-16 09:30:00,48.74,48.9,48.7,48.78,8800.0,42.3514,42.4904,42.3166,42.3862,8800.0
2009-11-16 09:35:00,48.8,49.36,48.8,49.36,8200.0,42.4035,42.8901,42.4035,42.8901,8200.0
2009-11-16 09:40:00,49.3,49.58,49.21,49.57,13800.0,42.838,43.0813,42.7598,43.0726,13800.0
2009-11-16 09:45:00,49.52,49.79,49.46,49.75,39700.0,43.0292,43.2638,42.977,43.229,39700.0
2009-11-16 09:50:00,49.75,49.75,49.54,49.62,23300.0,43.229,43.229,43.0465,43.1161,23300.0
2009-11-16 09:55:00,49.62,49.74,49.59,49.68,9500.0,43.1161,43.2203,43.09,43.1682,9500.0
2009-11-16 10:00:00,49.71,49.73,49.57,49.64,10900.0,43.1943,43.2116,43.0726,43.1334,10900.0
2009-11-16 10:05:00,49.65,49.78,49.64,49.71,11000.0,43.1421,43.2551,43.1334,43.1943,11000.0
2009-11-16 10:10:00,49.73,49.78,49.63,49.67,8700.0,43.2116,43.2551,43.1247,43.1595,8700.0
2009-11-16 10:15:00,49.67,49.8,49.65,49.68,10600.0,43.1595,43.2725,43.1421,43.1682,10600.0
2009-11-16 10:20:00,49.67,49.67,49.55,49.55,3900.0,43.1595,43.1595,43.0552,43.0552,3900.0
2009-11-16 10:25:00,49.58,49.62,49.55,49.58,6700.0,43.0813,43.1161,43.0552,43.0813,6700.0
2009-11-16 10:30:00,49.58,49.8,49.58,49.79,22500.0,43.0813,43.2725,43.0813,43.2638,22500.0
2009-11-16 10:35:00,49.79,49.83,49.69,49.78,12400.0,43.2638,43.2985,43.1769,43.2551,12400.0
2009-11-16 10:40:00,49.79,49.91,49.72,49.87,25500.0,43.2638,43.368,43.203,43.3333,25500.0
2009-11-16 10:45:00,49.88,49.88,49.82,49.85,6400.0,43.342,43.342,43.2898,43.3159,6400.0
2009-11-16 10:50:00,49.85,49.9,49.84,49.88,4900.0,43.3159,43.3594,43.3072,43.342,4900.0
2009-11-16 10:55:00,49.85,49.97,49.85,49.91,14100.0,43.3159,43.4202,43.3159,43.368,14100.0
2009-11-16 11:00:00,49.89,50.05,49.89,50.0,51600.0,43.3507,43.4897,43.3507,43.4462,51600.0
2009-11-16 11:05:00,50.0,50.05,50.0,50.04,11200.0,43.4462,43.4897,43.4462,43.481,11200.0
2009-11-16 11:10:00,50.05,50.07,50.0,50.03,17000.0,43.4897,43.5071,43.4462,43.4723,17000.0
2009-11-16 11:15:00,50.0,50.11,50.0,50.08,3700.0,43.4462,43.5418,43.4462,43.5158,3700.0
2009-11-16 11:20:00,50.08,50.14,50.03,50.11,11800.0,43.5158,43.5679,43.4723,43.5418,11800.0
2009-11-16 11:25:00,50.11,50.11,50.0,50.06,11900.0,43.5418,43.5418,43.4462,43.4984,11900.0
2009-11-16 11:30:00,50.08,50.37,50.08,50.37,22000.0,43.5158,43.7678,43.5158,43.7678,22000.0
2009-11-16 11:35:00,50.32,50.35,50.26,50.29,7100.0,43.7243,43.7504,43.6722,43.6982,7100.0
2009-11-16 11:40:00,50.26,50.26,50.19,50.24,3200.0,43.6722,43.6722,43.6113,43.6548,3200.0
2009-11-16 11:45:00,50.24,50.37,50.24,50.35,6700.0,43.6548,43.7678,43.6548,43.7504,6700.0
2009-11-16 11:50:00,50.36,50.38,50.32,50.36,7700.0,43.7591,43.7764,43.7243,43.7591,7700.0
2009-11-16 11:55:00,50.36,50.41,50.34,50.4,21900.0,43.7591,43.8025,43.7417,43.7938,21900.0
2009-11-16 12:00:00,50.38,50.48,50.38,50.45,14800.0,43.7764,43.8633,43.7764,43.8373,14800.0
2009-11-16 12:05:00,50.45,50.48,50.37,50.41,23200.0,43.8373,43.8633,43.7678,43.8025,23200.0
2009-11-16 12:10:00,50.4,50.46,50.36,50.45,9200.0,43.7938,43.846,43.7591,43.8373,9200.0
2009-11-16 12:15:00,50.44,50.46,50.3,50.37,26900.0,43.8286,43.846,43.7069,43.7678,26900.0
2009-11-16 12:20:00,50.37,50.41,50.2,50.23,17100.0,43.7678,43.8025,43.62,43.6461,17100.0
2009-11-16 12:25:00,50.24,50.38,50.21,50.36,9100.0,43.6548,43.7764,43.6287,43.7591,9100.0
2009-11-16 12:30:00,50.36,50.36,50.23,50.25,8700.0,43.7591,43.7591,43.6461,43.6635,8700.0
2009-11-16 12:35:00,50.3,50.35,50.29,50.29,2400.0,43.7069,43.7504,43.6982,43.6982,2400.0
2009-11-16 12:40:00,50.3,50.53,50.27,50.53,14200.0,43.7069,43.9068,43.6809,43.9068,14200.0
2009-11-16 12:45:00,50.54,50.58,50.47,50.53,3000.0,43.9155,43.9502,43.8546,43.9068,3000.0
2009-11-16 12:50:00,50.51,50.52,50.41,50.41,7500.0,43.8894,43.8981,43.8025,43.8025,7500.0
2009-11-16 12:55:00,50.44,50.53,50.44,50.53,6300.0,43.8286,43.9068,43.8286,43.9068,6300.0
2009-11-16 13:00:00,50.54,50.72,50.53,50.62,17100.0,43.9155,44.0719,43.9068,43.985,17100.0
2009-11-16 13:05:00,50.62,50.65,50.57,50.61,5300.0,43.985,44.0111,43.9415,43.9763,5300.0
2009-11-16 13:10:00,50.6,50.68,50.57,50.57,10600.0,43.9676,44.0371,43.9415,43.9415,10600.0
2009-11-16 13:15:00,50.56,50.57,50.53,50.54,2900.0,43.9328,43.9415,43.9068,43.9155,2900.0
2009-11-16 13:20:00,50.54,50.56,50.51,50.51,4500.0,43.9155,43.9328,43.8894,43.8894,4500.0
2009-11-16 13:25:00,50.51,50.59,50.5,50.57,8100.0,43.8894,43.9589,43.8807,43.9415,8100.0
2009-11-16 13:30:00,50.56,50.57,50.48,50.57,8600.0,43.9328,43.9415,43.8633,43.9415,8600.0
2009-11-16 13:35:00,50.57,50.6,50.52,50.52,5600.0,43.9415,43.9676,43.8981,43.8981,5600.0
2009-11-16 13:40:00,50.54,50.54,50.46,50.53,5200.0,43.9155,43.9155,43.846,43.9068,5200.0
2009-11-16 13:45:00,50.52,50.52,50.45,50.45,9300.0,43.8981,43.8981,43.8373,43.8373,9300.0
2009-11-16 13:50:00,50.45,50.51,50.45,50.5,3800.0,43.8373,43.8894,43.8373,43.8807,3800.0
2009-11-16 13:55:00,50.53,50.53,50.48,50.5,2000.0,43.9068,43.9068,43.8633,43.8807,2000.0
2009-11-16 14:00:00,50.5,50.7,50.5,50.67,13000.0,43.8807,44.0545,43.8807,44.0284,13000.0
2009-11-16 14:05:00,50.66,50.72,50.63,50.67,7100.0,44.0197,44.0719,43.9937,44.0284,7100.0
2009-11-16 14:10:00,50.63,50.66,50.61,50.64,4200.0,43.9937,44.0197,43.9763,44.0024,4200.0
2009-11-16 14:15:00,50.66,50.75,50.66,50.75,6000.0,44.0197,44.0979,44.0197,44.0979,6000.0
2009-11-16 14:20:00,50.78,50.86,50.77,50.84,10400.0,44.124,44.1935,44.1153,44.1761,10400.0
2009-11-16 14:25:00,50.83,50.88,50.83,50.86,8500.0,44.1675,44.2109,44.1675,44.1935,8500.0
2009-11-16 14:30:00,50.86,50.91,50.83,50.83,11900.0,44.1935,44.237,44.1675,44.1675,11900.0
2009-11-16 14:35:00,50.83,50.89,50.77,50.85,11700.0,44.1675,44.2196,44.1153,44.1848,11700.0
2009-11-16 14:40:00,50.85,50.87,50.8,50.87,5200.0,44.1848,44.2022,44.1414,44.2022,5200.0
2009-11-16 14:45:00,50.85,50.9,50.78,50.78,6200.0,44.1848,44.2283,44.124,44.124,6200.0
2009-11-16 14:50:00,50.79,50.79,50.59,50.59,12700.0,44.1327,44.1327,43.9589,43.9589,12700.0
2009-11-16 14:55:00,50.58,50.6,50.48,50.58,13700.0,43.9502,43.9676,43.8633,43.9502,13700.0
2009-11-16 15:00:00,50.59,50.6,50.44,50.49,32100.0,43.9589,43.9676,43.8286,43.872,32100.0
2009-11-16 15:05:00,50.49,50.53,50.45,50.45,12200.0,43.872,43.9068,43.8373,43.8373,12200.0
2009-11-16 15:10:00,50.44,50.45,50.2,50.2,21800.0,43.8286,43.8373,43.62,43.62,21800.0
2009-11-16 15:15:00,50.2,50.29,50.14,50.15,28700.0,43.62,43.6982,43.5679,43.5766,28700.0
2009-11-16 15:20:00,50.13,50.15,50.04,50.13,25400.0,43.5592,43.5766,43.481,43.5592,25400.0
2009-11-16 15:25:00,50.13,50.18,50.06,50.1,18500.0,43.5592,43.6027,43.4984,43.5331,18500.0
2009-11-16 15:30:00,50.1,50.23,50.08,50.15,20700.0,43.5331,43.6461,43.5158,43.5766,20700.0
2009-11-16 15:35:00,50.16,50.32,50.15,50.31,12500.0,43.5853,43.7243,43.5766,43.7156,12500.0
2009-11-16 15:40:00,50.32,50.38,50.25,50.29,30100.0,43.7243,43.7764,43.6635,43.6982,30100.0
2009-11-16 15:45:00,50.29,50.36,50.2,50.23,40300.0,43.6982,43.7591,43.62,43.6461,40300.0
2009-11-16 15:50:00,50.22,50.25,50.09,50.16,75100.0,43.6374,43.6635,43.5245,43.5853,75100.0
2009-11-16 15:55:00,50.16,50.27,50.1,50.27,114300.0,43.5853,43.6809,43.5331,43.6809,114300.0
2009-11-17 09:30:00,49.96,50.0,49.62,49.93,20200.0,43.4115,43.4462,43.1161,43.3854,20200.0
2009-11-17 09:35:00,49.92,49.92,49.65,49.65,6000.0,43.3767,43.3767,43.1421,43.1421,6000.0
2009-11-17 09:40:00,49.65,49.85,49.55,49.58,19900.0,43.1421,43.3159,43.0552,43.0813,19900.0
2009-11-17 09:45:00,49.55,49.81,49.55,49.7,7700.0,43.0552,43.2812,43.0552,43.1856,7700.0
2009-11-17 09:50:00,49.72,49.91,49.66,49.83,14200.0,43.203,43.368,43.1508,43.2985,14200.0
2009-11-17 09:55:00,49.78,49.87,49.74,49.81,19400.0,43.2551,43.3333,43.2203,43.2812,19400.0
2009-11-17 10:00:00,49.82,49.96,49.8,49.84,11600.0,43.2898,43.4115,43.2725,43.3072,11600.0
2009-11-17 10:05:00,49.8,49.85,49.73,49.79,7300.0,43.2725,43.3159,43.2116,43.2638,7300.0
2009-11-17 10:10:00,49.81,49.94,49.81,49.87,11200.0,43.2812,43.3941,43.2812,43.3333,11200.0
2009-11-17 10:15:00,49.85,50.04,49.85,50.02,15700.0,43.3159,43.481,43.3159,43.4636,15700.0
2009-11-17 10:20:00,50.03,50.17,50.03,50.15,11200.0,43.4723,43.594,43.4723,43.5766,11200.0
2009-11-17 10:25:00,50.13,50.17,50.07,50.1,8500.0,43.5592,43.594,43.5071,43.5331,8500.0
2009-11-17 10:30:00,50.13,50.14,50.01,50.05,13200.0,43.5592,43.5679,43.4549,43.4897,13200.0
2009-11-17 10:35:00,50.02,50.03,49.95,49.97,17100.0,43.4636,43.4723,43.4028,43.4202,17100.0
2009-11-17 10:40:00,49.98,50.03,49.95,50.0,44600.0,43.4289,43.4723,43.4028,43.4462,44600.0
2009-11-17 10:45:00,50.0,50.1,50.0,50.05,27900.0,43.4462,43.5331,43.4462,43.4897,27900.0
2009-11-17 10:50:00,50.05,50.16,50.0,50.12,23600.0,43.4897,43.5853,43.4462,43.5505,23600.0
2009-11-17 10:55:00,50.1,50.14,50.04,50.06,8800.0,43.5331,43.5679,43.481,43.4984,8800.0
2009-11-17 11:00:00,50.12,50.17,50.08,50.14,10100.0,43.5505,43.594,43.5158,43.5679,10100.0
2009-11-17 11:05:00,50.11,50.19,50.1,50.18,20700.0,43.5418,43.6113,43.5331,43.6027,20700.0
2009-11-17 11:10:00,50.19,50.22,50.13,50.2,15300.0,43.6113,43.6374,43.5592,43.62,15300.0
2009-11-17 11:15:00,50.2,50.2,50.06,50.07,20500.0,43.62,43.62,43.4984,43.5071,20500.0
2009-11-17 11:20:00,50.07,50.18,50.05,50.17,13300.0,43.5071,43.6027,43.4897,43.594,13300.0
2009-11-17 11:25:00,50.17,50.21,50.13,50.17,15800.0,43.594,43.6287,43.5592,43.594,15800.0
2009-11-17 11:30:00,50.15,50.16,50.1,50.1,5500.0,43.5766,43.5853,43.5331,43.5331,5500.0
2009-11-17 11:35:00,50.12,50.2,50.11,50.2,3500.0,43.5505,43.62,43.5418,43.62,3500.0
2009-11-17 11:40:00,50.18,50.18,50.08,50.11,9000.0,43.6027,43.6027,43.5158,43.5418,9000.0
2009-11-17 11:45:00,50.09,50.17,50.07,50.17,9200.0,43.5245,43.594,43.5071,43.594,9200.0
2009-11-17 11:50:00,50.18,50.22,50.16,50.21,4800.0,43.6027,43.6374,43.5853,43.6287,4800.0
2009-11-17 11:55:00,50.2,50.22,50.16,50.2,5200.0,43.62,43.6374,43.5853,43.62,5200.0
2009-11-17 12:00:00,50.21,50.21,50.13,50.17,16200.0,43.6287,43.6287,43.5592,43.594,16200.0
2009-11-17 12:05:00,50.17,50.28,50.16,50.21,34300.0,43.594,43.6895,43.5853,43.6287,34300.0
2009-11-17 12:10:00,50.23,50.32,50.21,50.29,16200.0,43.6461,43.7243,43.6287,43.6982,16200.0
2009-11-17 12:15:00,50.29,50.33,50.27,50.29,10600.0,43.6982,43.733,43.6809,43.6982,10600.0
2009-11-17 12:20:00,50.27,50.43,50.27,50.42,9200.0,43.6809,43.8199,43.6809,43.8112,9200.0
2009-11-17 12:25:00,50.39,50.42,50.17,50.19,7700.0,43.7851,43.8112,43.594,43.6113,7700.0
2009-11-17 12:30:00,50.19,50.35,50.16,50.35,19100.0,43.6113,43.7504,43.5853,43.7504,19100.0
2009-11-17 12:35:00,50.35,50.39,50.28,50.35,10000.0,43.7504,43.7851,43.6895,43.7504,10000.0
2009-11-17 12:40:00,50.34,50.38,50.28,50.38,23000.0,43.7417,43.7764,43.6895,43.7764,23000.0
2009-11-17 12:45:00,50.38,50.4,50.28,50.31,17800.0,43.7764,43.7938,43.6895,43.7156,17800.0
2009-11-17 12:50:00,50.29,50.35,50.28,50.29,16100.0,43.6982,43.7504,43.6895,43.6982,16100.0
2009-11-17 12:55:00,50.29,50.33,50.29,50.32,10300.0,43.6982,43.733,43.6982,43.7243,10300.0
2009-11-17 13:00:00,50.3,50.34,50.24,50.26,32700.0,43.7069,43.7417,43.6548,43.6722,32700.0
2009-11-17 13:05:00,50.25,50.32,50.23,50.28,10200.0,43.6635,43.7243,43.6461,43.6895,10200.0
2009-11-17 13:10:00,50.27,50.39,50.27,50.39,9600.0,43.6809,43.7851,43.6809,43.7851,9600.0
2009-11-17 13:15:00,50.39,50.41,50.33,50.41,18000.0,43.7851,43.8025,43.733,43.8025,18000.0
2009-11-17 13:20:00,50.42,50.46,50.39,50.39,4500.0,43.8112,43.846,43.7851,43.7851,4500.0
2009-11-17 13:25:00,50.39,50.39,50.27,50.33,8600.0,43.7851,43.7851,43.6809,43.733,8600.0
2009-11-17 13:30:00,50.36,50.39,50.35,50.39,2600.0,43.7591,43.7851,43.7504,43.7851,2600.0
2009-11-17 13:35:00,50.4,50.44,50.38,50.44,7000.0,43.7938,43.8286,43.7764,43.8286,7000.0
2009-11-17 13:40:00,50.41,50.59,50.41,50.58,5600.0,43.8025,43.9589,43.8025,43.9502,5600.0
2009-11-17 13:45:00,50.59,50.68,50.57,50.68,24000.0,43.9589,44.0371,43.9415,44.0371,24000.0
2009-11-17 13:50:00,50.68,50.73,50.68,50.73,14800.0,44.0371,44.0806,44.0371,44.0806,14800.0
2009-11-17 13:55:00,50.74,50.75,50.53,50.53,5900.0,44.0893,44.0979,43.9068,43.9068,5900.0
2009-11-17 14:00:00,50.55,50.62,50.53,50.56,11200.0,43.9242,43.985,43.9068,43.9328,11200.0
2009-11-17 14:05:00,50.56,50.57,50.42,50.43,9300.0,43.9328,43.9415,43.8112,43.8199,9300.0
2009-11-17 14:10:00,50.43,50.5,50.39,50.5,13800.0,43.8199,43.8807,43.7851,43.8807,13800.0
2009-11-17 14:15:00,50.48,50.57,50.42,50.55,7000.0,43.8633,43.9415,43.8112,43.9242,7000.0
2009-11-17 14:20:00,50.53,50.55,50.49,50.52,6500.0,43.9068,43.9242,43.872,43.8981,6500.0
2009-11-17 14:25:00,50.55,50.55,50.47,50.51,10000.0,43.9242,43.9242,43.8546,43.8894,10000.0
2009-11-17 14:30:00,50.5,50.56,50.48,50.56,13300.0,43.8807,43.9328,43.8633,43.9328,13300.0
2009-11-17 14:35:00,50.55,50.57,50.53,50.56,5200.0,43.9242,43.9415,43.9068,43.9328,5200.0
2009-11-17 14:40:00,50.53,50.63,50.52,50.63,9000.0,43.9068,43.9937,43.8981,43.9937,9000.0
2009-11-17 14:45:00,50.61,50.63,50.46,50.46,13800.0,43.9763,43.9937,43.846,43.846,13800.0
2009-11-17 14:50:00,50.46,50.53,50.4,50.5,26800.0,43.846,43.9068,43.7938,43.8807,26800.0
2009-11-17 14:55:00,50.49,50.56,50.42,50.56,12100.0,43.872,43.9328,43.8112,43.9328,12100.0
2009-11-17 15:00:00,50.55,50.6,50.5,50.59,20000.0,43.9242,43.9676,43.8807,43.9589,20000.0
2009-11-17 15:05:00,50.6,50.6,50.49,50.57,22800.0,43.9676,43.9676,43.872,43.9415,22800.0
2009-11-17 15:10:00,50.57,50.59,50.53,50.57,9100.0,43.9415,43.9589,43.9068,43.9415,9100.0
2009-11-17 15:15:00,50.56,50.58,50.46,50.49,9800.0,43.9328,43.9502,43.846,43.872,9800.0
2009-11-17 15:20:00,50.49,50.55,50.48,50.51,12100.0,43.872,43.9242,43.8633,43.8894,12100.0
2009-11-17 15:25:00,50.53,50.54,50.42,50.43,18500.0,43.9068,43.9155,43.8112,43.8199,18500.0
2009-11-17 15:30:00,50.43,50.55,50.43,50.52,24800.0,43.8199,43.9242,43.8199,43.8981,24800.0
2009-11-17 15:35:00,50.51,50.51,50.41,50.46,27900.0,43.8894,43.8894,43.8025,43.846,27900.0
2009-11-17 15:40:00,50.46,50.5,50.41,50.5,26100.0,43.846,43.8807,43.8025,43.8807,26100.0
2009-11-17 15:45:00,50.5,50.58,50.41,50.58,37900.0,43.8807,43.9502,43.8025,43.9502,37900.0
2009-11-17 15:50:00,50.58,50.58,50.44,50.45,29500.0,43.9502,43.9502,43.8286,43.8373,29500.0
2009-11-17 15:55:00,50.45,50.45,50.38,50.43,33200.0,43.8373,43.8373,43.7764,43.8199,33200.0
2009-11-18 09:30:00,50.32,50.32,50.08,50.08,8300.0,43.7243,43.7243,43.5158,43.5158,8300.0
2009-11-18 09:35:00,50.15,50.47,50.1,50.44,4100.0,43.5766,43.8546,43.5331,43.8286,4100.0
2009-11-18 09:40:00,50.44,50.75,50.38,50.71,9500.0,43.8286,44.0979,43.7764,44.0632,9500.0
2009-11-18 09:45:00,50.67,50.86,50.65,50.69,9900.0,44.0284,44.1935,44.0111,44.0458,9900.0
2009-11-18 09:50:00,50.65,50.65,50.27,50.44,17600.0,44.0111,44.0111,43.6809,43.8286,17600.0
2009-11-18 09:55:00,50.4,50.58,50.23,50.31,14000.0,43.7938,43.9502,43.6461,43.7156,14000.0
2009-11-18 10:00:00,50.41,50.41,50.25,50.3,3900.0,43.8025,43.8025,43.6635,43.7069,3900.0
2009-11-18 10:05:00,50.28,50.35,50.26,50.3,18200.0,43.6895,43.7504,43.6722,43.7069,18200.0
2009-11-18 10:10:00,50.28,50.28,50.1,50.23,12900.0,43.6895,43.6895,43.5331,43.6461,12900.0
2009-11-18 10:15:00,50.22,50.23,50.03,50.08,1012300.0,43.6374,43.6461,43.4723,43.5158,1012300.0
2009-11-18 10:20:00,50.08,50.32,50.08,50.32,7400.0,43.5158,43.7243,43.5158,43.7243,7400.0
2009-11-18 10:25:00,50.36,50.56,50.36,50.51,8100.0,43.7591,43.9328,43.7591,43.8894,8100.0
2009-11-18 10:30:00,50.52,50.56,50.37,50.47,22800.0,43.8981,43.9328,43.7678,43.8546,22800.0
2009-11-18 10:35:00,50.48,50.6,50.46,50.58,29400.0,43.8633,43.9676,43.846,43.9502,29400.0
2009-11-18 10:40:00,50.6,50.66,50.56,50.64,23400.0,43.9676,44.0197,43.9328,44.0024,23400.0
2009-11-18 10:45:00,50.64,50.78,50.61,50.77,25700.0,44.0024,44.124,43.9763,44.1153,25700.0
2009-11-18 10:50:00,50.76,50.78,50.69,50.76,15000.0,44.1066,44.124,44.0458,44.1066,15000.0
2009-11-18 10:55:00,50.73,50.85,50.69,50.82,10500.0,44.0806,44.1848,44.0458,44.1588,10500.0
2009-11-18 11:00:00,50.81,51.06,50.81,50.97,26200.0,44.1501,44.3673,44.1501,44.2891,26200.0
2009-11-18 11:05:00,50.96,50.98,50.77,50.78,18200.0,44.2804,44.2978,44.1153,44.124,18200.0
2009-11-18 11:10:00,50.8,50.83,50.64,50.69,11400.0,44.1414,44.1675,44.0024,44.0458,11400.0
2009-11-18 11:15:00,50.71,50.77,50.66,50.75,7000.0,44.0632,44.1153,44.0197,44.0979,7000.0
2009-11-18 11:20:00,50.76,50.79,50.69,50.7,9200.0,44.1066,44.1327,44.0458,44.0545,9200.0
2009-11-18 11:25:00,50.7,50.79,50.7,50.75,5000.0,44.0545,44.1327,44.0545,44.0979,5000.0
2009-11-18 11:30:00,50.71,50.74,50.62,50.63,6200.0,44.0632,44.0893,43.985,43.9937,6200.0
2009-11-18 11:35:00,50.62,50.68,50.62,50.66,6300.0,43.985,44.0371,43.985,44.0197,6300.0
2009-11-18 11:40:00,50.66,50.78,50.65,50.71,16500.0,44.0197,44.124,44.0111,44.0632,16500.0
2009-11-18 11:45:00,50.71,50.73,50.63,50.69,13200.0,44.0632,44.0806,43.9937,44.0458,13200.0
2009-11-18 11:50:00,50.67,50.8,50.63,50.74,22200.0,44.0284,44.1414,43.9937,44.0893,22200.0
2009-11-18 11:55:00,50.74,50.76,50.67,50.69,13800.0,44.0893,44.1066,44.0284,44.0458,13800.0
2009-11-18 12:00:00,50.7,50.75,50.68,50.74,13000.0,44.0545,44.0979,44.0371,44.0893,13000.0
2009-11-18 12:05:00,50.73,50.77,50.63,50.63,9100.0,44.0806,44.1153,43.9937,43.9937,9100.0
2009-11-18 12:10:00,50.63,50.7,50.63,50.69,10500.0,43.9937,44.0545,43.9937,44.0458,10500.0
2009-11-18 12:15:00,50.7,50.7,50.51,50.54,8700.0,44.0545,44.0545,43.8894,43.9155,8700.0
2009-11-18 12:20:00,50.52,50.56,50.5,50.53,2100.0,43.8981,43.9328,43.8807,43.9068,2100.0
2009-11-18 12:25:00,50.53,50.53,50.44,50.52,4000.0,43.9068,43.9068,43.8286,43.8981,4000.0
2009-11-18 12:30:00,50.51,50.55,50.47,50.5,15700.0,43.8894,43.9242,43.8546,43.8807,15700.0
2009-11-18 12:35:00,50.51,50.53,50.47,50.47,5700.0,43.8894,43.9068,43.8546,43.8546,5700.0
2009-11-18 12:40:00,50.5,50.51,50.47,50.5,4400.0,43.8807,43.8894,43.8546,43.8807,4400.0
2009-11-18 12:45:00,50.49,50.5,50.4,50.45,11600.0,43.872,43.8807,43.7938,43.8373,11600.0
2009-11-18 12:50:00,50.45,50.46,50.41,50.41,3300.0,43.8373,43.846,43.8025,43.8025,3300.0
2009-11-18 12:55:00,50.41,50.41,50.33,50.41,12000.0,43.8025,43.8025,43.733,43.8025,12000.0
2009-11-18 13:00:00,50.37,50.4,50.35,50.39,9800.0,43.7678,43.7938,43.7504,43.7851,9800.0
2009-11-18 13:05:00,50.38,50.47,50.38,50.47,2100.0,43.7764,43.8546,43.7764,43.8546,2100.0
2009-11-18 13:10:00,50.47,50.47,50.39,50.39,3900.0,43.8546,43.8546,43.7851,43.7851,3900.0
2009-11-18 13:15:00,50.37,50.43,50.34,50.34,5900.0,43.7678,43.8199,43.7417,43.7417,5900.0
2009-11-18 13:20:00,50.34,50.4,50.34,50.39,6400.0,43.7417,43.7938,43.7417,43.7851,6400.0
2009-11-18 13:25:00,50.36,50.45,50.33,50.41,10200.0,43.7591,43.8373,43.733,43.8025,10200.0
2009-11-18 13:30:00,50.4,50.46,50.39,50.4,7900.0,43.7938,43.846,43.7851,43.7938,7900.0
2009-11-18 13:35:00,50.38,50.41,50.37,50.4,4300.0,43.7764,43.8025,43.7678,43.7938,4300.0
2009-11-18 13:40:00,50.4,50.5,50.4,50.46,11300.0,43.7938,43.8807,43.7938,43.846,11300.0
2009-11-18 13:45:00,50.44,50.46,50.41,50.45,8800.0,43.8286,43.846,43.8025,43.8373,8800.0
2009-11-18 13:50:00,50.45,50.48,50.44,50.44,3500.0,43.8373,43.8633,43.8286,43.8286,3500.0
2009-11-18 13:55:00,50.44,50.47,50.44,50.45,1700.0,43.8286,43.8546,43.8286,43.8373,1700.0
2009-11-18 14:00:00,50.43,50.47,50.41,50.42,5100.0,43.8199,43.8546,43.8025,43.8112,5100.0
2009-11-18 14:05:00,50.42,50.48,50.39,50.45,12500.0,43.8112,43.8633,43.7851,43.8373,12500.0
2009-11-18 14:10:00,50.45,50.54,50.45,50.47,4400.0,43.8373,43.9155,43.8373,43.8546,4400.0
2009-11-18 14:15:00,50.47,50.48,50.38,50.43,22600.0,43.8546,43.8633,43.7764,43.8199,22600.0
2009-11-18 14:20:00,50.4,50.41,50.34,50.37,21700.0,43.7938,43.8025,43.7417,43.7678,21700.0
2009-11-18 14:25:00,50.36,50.36,50.3,50.32,8600.0,43.7591,43.7591,43.7069,43.7243,8600.0
2009-11-18 14:30:00,50.32,50.38,50.3,50.36,4700.0,43.7243,43.7764,43.7069,43.7591,4700.0
2009-11-18 14:35:00,50.36,50.38,50.34,50.34,9300.0,43.7591,43.7764,43.7417,43.7417,9300.0
2009-11-18 14:40:00,50.35,50.37,50.31,50.31,8200.0,43.7504,43.7678,43.7156,43.7156,8200.0
2009-11-18 14:45:00,50.31,50.34,50.25,50.25,14800.0,43.7156,43.7417,43.6635,43.6635,14800.0
2009-11-18 14:50:00,50.26,50.3,50.2,50.23,21700.0,43.6722,43.7069,43.62,43.6461,21700.0
2009-11-18 14:55:00,50.23,50.26,50.18,50.23,4200.0,43.6461,43.6722,43.6027,43.6461,4200.0
2009-11-18 15:00:00,50.27,50.28,50.21,50.24,4500.0,43.6809,43.6895,43.6287,43.6548,4500.0
2009-11-18 15:05:00,50.26,50.4,50.26,50.4,6600.0,43.6722,43.7938,43.6722,43.7938,6600.0
2009-11-18 15:10:00,50.4,50.4,50.29,50.29,28000.0,43.7938,43.7938,43.6982,43.6982,28000.0
2009-11-18 15:15:00,50.3,50.37,50.28,50.32,17100.0,43.7069,43.7678,43.6895,43.7243,17100.0
2009-11-18 15:20:00,50.31,50.35,50.3,50.31,6600.0,43.7156,43.7504,43.7069,43.7156,6600.0
2009-11-18 15:25:00,50.32,50.35,50.29,50.3,20500.0,43.7243,43.7504,43.6982,43.7069,20500.0
2009-11-18 15:30:00,50.3,50.33,50.27,50.31,32400.0,43.7069,43.733,43.6809,43.7156,32400.0
2009-11-18 15:35:00,50.3,50.35,50.28,50.3,32200.0,43.7069,43.7504,43.6895,43.7069,32200.0
2009-11-18 15:40:00,50.31,50.34,50.29,50.33,55000.0,43.7156,43.7417,43.6982,43.733,55000.0
2009-11-18 15:45:00,50.31,50.38,50.3,50.32,55700.0,43.7156,43.7764,43.7069,43.7243,55700.0
2009-11-18 15:50:00,50.33,50.47,50.33,50.37,33000.0,43.733,43.8546,43.733,43.7678,33000.0
2009-11-18 15:55:00,50.36,50.36,50.22,50.24,93600.0,43.7591,43.7591,43.6374,43.6548,93600.0
2009-11-19 09:30:00,50.0,50.03,49.9,50.01,22400.0,43.4462,43.4723,43.3594,43.4549,22400.0
2009-11-19 09:35:00,49.97,50.17,49.88,50.0,61400.0,43.4202,43.594,43.342,43.4462,61400.0
2009-11-19 09:40:00,50.02,50.02,49.69,49.78,69000.0,43.4636,43.4636,43.1769,43.2551,69000.0
2009-11-19 09:45:00,49.71,49.74,49.52,49.65,78600.0,43.1943,43.2203,43.0292,43.1421,78600.0
2009-11-19 09:50:00,49.58,49.63,49.27,49.32,31000.0,43.0813,43.1247,42.8119,42.8554,31000.0
2009-11-19 09:55:00,49.31,49.63,49.29,49.62,21100.0,42.8467,43.1247,42.8293,43.1161,21100.0
2009-11-19 10:00:00,49.57,49.63,49.45,49.61,43900.0,43.0726,43.1247,42.9683,43.1074,43900.0
2009-11-19 10:05:00,49.6,49.64,49.5,49.52,19400.0,43.0987,43.1334,43.0118,43.0292,19400.0
2009-11-19 10:10:00,49.53,49.59,49.47,49.5,33000.0,43.0379,43.09,42.9857,43.0118,33000.0
2009-11-19 10:15:00,49.5,49.59,49.44,49.45,60700.0,43.0118,43.09,42.9597,42.9683,60700.0
2009-11-19 10:20:00,49.45,49.5,49.39,49.4,22300.0,42.9683,43.0118,42.9162,42.9249,22300.0
2009-11-19 10:25:00,49.42,49.42,49.31,49.36,10000.0,42.9423,42.9423,42.8467,42.8901,10000.0
2009-11-19 10:30:00,49.35,49.39,49.24,49.27,35300.0,42.8814,42.9162,42.7859,42.8119,35300.0
2009-11-19 10:35:00,49.29,49.36,49.19,49.26,30800.0,42.8293,42.8901,42.7424,42.8032,30800.0
2009-11-19 10:40:00,49.24,49.24,49.03,49.06,52600.0,42.7859,42.7859,42.6034,42.6295,52600.0
2009-11-19 10:45:00,49.06,49.06,48.74,48.81,33300.0,42.6295,42.6295,42.3514,42.4122,33300.0
2009-11-19 10:50:00,48.81,48.84,48.68,48.79,51900.0,42.4122,42.4383,42.2993,42.3949,51900.0
2009-11-19 10:55:00,48.79,48.84,48.72,48.77,11800.0,42.3949,42.4383,42.334,42.3775,11800.0
2009-11-19 11:00:00,48.77,48.8,48.68,48.72,19300.0,42.3775,42.4035,42.2993,42.334,19300.0
2009-11-19 11:05:00,48.72,48.74,48.59,48.68,18100.0,42.334,42.3514,42.2211,42.2993,18100.0
2009-11-19 11:10:00,48.64,48.77,48.63,48.77,13000.0,42.2645,42.3775,42.2558,42.3775,13000.0
2009-11-19 11:15:00,48.79,48.87,48.79,48.83,11000.0,42.3949,42.4644,42.3949,42.4296,11000.0
2009-11-19 11:20:00,48.84,48.95,48.84,48.93,13500.0,42.4383,42.5339,42.4383,42.5165,13500.0
2009-11-19 11:25:00,48.92,49.0,48.92,48.98,35300.0,42.5078,42.5773,42.5078,42.5599,35300.0
2009-11-19 11:30:00,48.98,49.0,48.95,48.97,22300.0,42.5599,42.5773,42.5339,42.5513,22300.0
2009-11-19 11:35:00,48.97,49.02,48.94,48.98,19000.0,42.5513,42.5947,42.5252,42.5599,19000.0
2009-11-19 11:40:00,48.97,49.04,48.96,49.04,32000.0,42.5513,42.6121,42.5426,42.6121,32000.0
2009-11-19 11:45:00,49.03,49.07,49.02,49.05,17000.0,42.6034,42.6381,42.5947,42.6208,17000.0
2009-11-19 11:50:00,49.04,49.07,49.02,49.06,15600.0,42.6121,42.6381,42.5947,42.6295,15600.0
2009-11-19 11:55:00,49.05,49.21,49.04,49.2,7400.0,42.6208,42.7598,42.6121,42.7511,7400.0
2009-11-19 12:00:00,49.17,49.2,49.08,49.14,15000.0,42.725,42.7511,42.6468,42.699,15000.0
2009-11-19 12:05:00,49.14,49.27,49.13,49.26,9600.0,42.699,42.8119,42.6903,42.8032,9600.0
2009-11-19 12:10:00,49.24,49.31,48.85,49.22,29300.0,42.7859,42.8467,42.447,42.7685,29300.0
2009-11-19 12:15:00,49.22,49.28,49.19,49.23,7000.0,42.7685,42.8206,42.7424,42.7772,7000.0
2009-11-19 12:20:00,49.22,49.3,49.18,49.18,14700.0,42.7685,42.838,42.7337,42.7337,14700.0
2009-11-19 12:25:00,49.18,49.38,49.18,49.38,22000.0,42.7337,42.9075,42.7337,42.9075,22000.0
2009-11-19 12:30:00,49.37,49.5,49.37,49.41,13400.0,42.8988,43.0118,42.8988,42.9336,13400.0
2009-11-19 12:35:00,49.43,49.46,49.4,49.45,6400.0,42.951,42.977,42.9249,42.9683,6400.0
2009-11-19 12:40:00,49.44,49.5,49.42,49.5,8900.0,42.9597,43.0118,42.9423,43.0118,8900.0
2009-11-19 12:45:00,49.48,49.51,49.47,49.48,11200.0,42.9944,43.0205,42.9857,42.9944,11200.0
2009-11-19 12:50:00,49.48,49.48,49.34,49.37,4400.0,42.9944,42.9944,42.8728,42.8988,4400.0
2009-11-19 12:55:00,49.35,49.4,49.33,49.35,6000.0,42.8814,42.9249,42.8641,42.8814,6000.0
2009-11-19 13:00:00,49.37,49.38,49.33,49.38,2600.0,42.8988,42.9075,42.8641,42.9075,2600.0
2009-11-19 13:05:00,49.35,49.41,49.32,49.36,11000.0,42.8814,42.9336,42.8554,42.8901,11000.0
2009-11-19 13:10:00,49.35,49.35,49.16,49.16,6600.0,42.8814,42.8814,42.7164,42.7164,6600.0
2009-11-19 13:15:00,49.16,49.23,49.16,49.2,6900.0,42.7164,42.7772,42.7164,42.7511,6900.0
2009-11-19 13:20:00,49.21,49.26,49.21,49.25,3500.0,42.7598,42.8032,42.7598,42.7946,3500.0
2009-11-19 13:25:00,49.23,49.3,49.21,49.27,4200.0,42.7772,42.838,42.7598,42.8119,4200.0
2009-11-19 13:30:00,49.28,49.35,49.27,49.34,5600.0,42.8206,42.8814,42.8119,42.8728,5600.0
2009-11-19 13:35:00,49.33,49.42,49.33,49.4,3700.0,42.8641,42.9423,42.8641,42.9249,3700.0
2009-11-19 13:40:00,49.4,49.45,49.4,49.43,4800.0,42.9249,42.9683,42.9249,42.951,4800.0
2009-11-19 13:45:00,49.43,49.46,49.4,49.4,3100.0,42.951,42.977,42.9249,42.9249,3100.0
2009-11-19 13:50:00,49.4,49.44,49.4,49.41,2200.0,42.9249,42.9597,42.9249,42.9336,2200.0
2009-11-19 13:55:00,49.41,49.43,49.37,49.41,8300.0,42.9336,42.951,42.8988,42.9336,8300.0
2009-11-19 14:00:00,49.43,49.47,49.43,49.46,6700.0,42.951,42.9857,42.951,42.977,6700.0
2009-11-19 14:05:00,49.46,49.46,49.36,49.43,11900.0,42.977,42.977,42.8901,42.951,11900.0
2009-11-19 14:10:00,49.42,49.47,49.4,49.41,13000.0,42.9423,42.9857,42.9249,42.9336,13000.0
2009-11-19 14:15:00,49.4,49.47,49.39,49.39,8900.0,42.9249,42.9857,42.9162,42.9162,8900.0
2009-11-19 14:20:00,49.39,49.49,49.37,49.49,20200.0,42.9162,43.0031,42.8988,43.0031,20200.0
2009-11-19 14:25:00,49.5,49.5,49.4,49.45,26000.0,43.0118,43.0118,42.9249,42.9683,26000.0
2009-11-19 14:30:00,49.43,49.49,49.42,49.46,23100.0,42.951,43.0031,42.9423,42.977,23100.0
2009-11-19 14:35:00,49.46,49.49,49.42,49.46,14300.0,42.977,43.0031,42.9423,42.977,14300.0
2009-11-19 14:40:00,49.44,49.51,49.43,49.49,29700.0,42.9597,43.0205,42.951,43.0031,29700.0
2009-11-19 14:45:00,49.48,49.48,49.42,49.48,14100.0,42.9944,42.9944,42.9423,42.9944,14100.0
2009-11-19 14:50:00,49.48,49.52,49.44,49.45,24600.0,42.9944,43.0292,42.9597,42.9683,24600.0
2009-11-19 14:55:00,49.47,49.48,49.44,49.44,12900.0,42.9857,42.9944,42.9597,42.9597,12900.0
2009-11-19 15:00:00,49.44,49.5,49.36,49.4,32900.0,42.9597,43.0118,42.8901,42.9249,32900.0
2009-11-19 15:05:00,49.39,49.41,49.36,49.4,11700.0,42.9162,42.9336,42.8901,42.9249,11700.0
2009-11-19 15:10:00,49.42,49.48,49.42,49.45,14500.0,42.9423,42.9944,42.9423,42.9683,14500.0
2009-11-19 15:15:00,49.44,49.62,49.43,49.57,28100.0,42.9597,43.1161,42.951,43.0726,28100.0
2009-11-19 15:20:00,49.58,49.64,49.49,49.64,18900.0,43.0813,43.1334,43.0031,43.1334,18900.0
2009-11-19 15:25:00,49.63,49.63,49.52,49.59,20200.0,43.1247,43.1247,43.0292,43.09,20200.0
2009-11-19 15:30:00,49.6,49.63,49.51,49.6,19600.0,43.0987,43.1247,43.0205,43.0987,19600.0
2009-11-19 15:35:00,49.58,49.59,49.42,49.44,17600.0,43.0813,43.09,42.9423,42.9597,17600.0
2009-11-19 15:40:00,49.46,49.62,49.43,49.54,23100.0,42.977,43.1161,42.951,43.0465,23100.0
2009-11-19 15:45:00,49.54,49.61,49.49,49.58,19500.0,43.0465,43.1074,43.0031,43.0813,19500.0
2009-11-19 15:50:00,49.59,49.61,49.54,49.56,17800.0,43.09,43.1074,43.0465,43.0639,17800.0
2009-11-19 15:55:00,49.56,49.6,49.45,49.5,30300.0,43.0639,43.0987,42.9683,43.0118,30300.0
2009-11-20 09:30:00,50.7,50.7,49.91,49.95,173500.0,44.0545,44.0545,43.368,43.4028,173500.0
2009-11-20 09:35:00,50.04,50.08,49.82,50.01,35800.0,43.481,43.5158,43.2898,43.4549,35800.0
2009-11-20 09:40:00,50.08,50.34,50.02,50.26,29600.0,43.5158,43.7417,43.4636,43.6722,29600.0
2009-11-20 09:45:00,50.19,50.3,50.16,50.27,22200.0,43.6113,43.7069,43.5853,43.6809,22200.0
2009-11-20 09:50:00,50.27,50.31,49.9,49.9,28300.0,43.6809,43.7156,43.3594,43.3594,28300.0
2009-11-20 09:55:00,49.93,49.97,49.76,49.76,37600.0,43.3854,43.4202,43.2377,43.2377,37600.0
2009-11-20 10:00:00,49.78,49.78,49.48,49.5,38000.0,43.2551,43.2551,42.9944,43.0118,38000.0
2009-11-20 10:05:00,49.54,49.54,49.34,49.46,23900.0,43.0465,43.0465,42.8728,42.977,23900.0
2009-11-20 10:10:00,49.47,49.65,49.4,49.64,24600.0,42.9857,43.1421,42.9249,43.1334,24600.0
2009-11-20 10:15:00,49.65,49.83,49.58,49.83,20100.0,43.1421,43.2985,43.0813,43.2985,20100.0
2009-11-20 10:20:00,49.83,49.86,49.73,49.77,24000.0,43.2985,43.3246,43.2116,43.2464,24000.0
2009-11-20 10:25:00,49.81,49.93,49.75,49.93,14700.0,43.2812,43.3854,43.229,43.3854,14700.0
2009-11-20 10:30:00,49.94,49.94,49.77,49.82,12000.0,43.3941,43.3941,43.2464,43.2898,12000.0
2009-11-20 10:35:00,49.82,49.82,49.69,49.73,9500.0,43.2898,43.2898,43.1769,43.2116,9500.0
2009-11-20 10:40:00,49.73,49.74,49.38,49.39,16100.0,43.2116,43.2203,42.9075,42.9162,16100.0
2009-11-20 10:45:00,49.39,49.51,49.33,49.42,22500.0,42.9162,43.0205,42.8641,42.9423,22500.0
2009-11-20 10:50:00,49.43,49.43,49.28,49.32,17000.0,42.951,42.951,42.8206,42.8554,17000.0
2009-11-20 10:55:00,49.32,49.37,49.23,49.24,11400.0,42.8554,42.8988,42.7772,42.7859,11400.0
2009-11-20 11:00:00,49.26,49.37,49.24,49.36,10300.0,42.8032,42.8988,42.7859,42.8901,10300.0
2009-11-20 11:05:00,49.34,49.37,49.24,49.28,7600.0,42.8728,42.8988,42.7859,42.8206,7600.0
2009-11-20 11:10:00,49.27,49.35,49.25,49.26,16300.0,42.8119,42.8814,42.7946,42.8032,16300.0
2009-11-20 11:15:00,49.26,49.35,49.18,49.3,18400.0,42.8032,42.8814,42.7337,42.838,18400.0
2009-11-20 11:20:00,49.28,49.32,49.21,49.3,24800.0,42.8206,42.8554,42.7598,42.838,24800.0
2009-11-20 11:25:00,49.28,49.38,49.25,49.37,24300.0,42.8206,42.9075,42.7946,42.8988,24300.0
2009-11-20 11:30:00,49.4,49.45,49.35,49.35,50600.0,42.9249,42.9683,42.8814,42.8814,50600.0
2009-11-20 11:35:00,49.37,49.42,49.31,49.36,14000.0,42.8988,42.9423,42.8467,42.8901,14000.0
2009-11-20 11:40:00,49.38,49.43,49.36,49.4,5600.0,42.9075,42.951,42.8901,42.9249,5600.0
2009-11-20 11:45:00,49.4,49.46,49.4,49.43,8900.0,42.9249,42.977,42.9249,42.951,8900.0
2009-11-20 11:50:00,49.43,49.55,49.42,49.54,13500.0,42.951,43.0552,42.9423,43.0465,13500.0
2009-11-20 11:55:00,49.54,49.54,49.5,49.51,7600.0,43.0465,43.0465,43.0118,43.0205,7600.0
2009-11-20 12:00:00,49.51,49.51,49.42,49.49,8400.0,43.0205,43.0205,42.9423,43.0031,8400.0
2009-11-20 12:05:00,49.53,49.62,49.52,49.59,6900.0,43.0379,43.1161,43.0292,43.09,6900.0
2009-11-20 12:10:00,49.62,49.67,49.55,49.67,17900.0,43.1161,43.1595,43.0552,43.1595,17900.0
2009-11-20 12:15:00,49.66,49.67,49.54,49.54,18600.0,43.1508,43.1595,43.0465,43.0465,18600.0
2009-11-20 12:20:00,49.55,49.55,49.45,49.47,8800.0,43.0552,43.0552,42.9683,42.9857,8800.0
2009-11-20 12:25:00,49.47,49.49,49.45,49.49,14400.0,42.9857,43.0031,42.9683,43.0031,14400.0
2009-11-20 12:30:00,49.46,49.49,49.43,49.48,6200.0,42.977,43.0031,42.951,42.9944,6200.0
2009-11-20 12:35:00,49.46,49.48,49.43,49.48,2600.0,42.977,42.9944,42.951,42.9944,2600.0
2009-11-20 12:40:00,49.46,49.46,49.41,49.41,6000.0,42.977,42.977,42.9336,42.9336,6000.0
2009-11-20 12:45:00,49.41,49.42,49.4,49.4,3600.0,42.9336,42.9423,42.9249,42.9249,3600.0
2009-11-20 12:50:00,49.39,49.39,49.27,49.28,4500.0,42.9162,42.9162,42.8119,42.8206,4500.0
2009-11-20 12:55:00,49.27,49.3,49.27,49.27,3800.0,42.8119,42.838,42.8119,42.8119,3800.0
2009-11-20 13:00:00,49.27,49.32,49.27,49.31,2900.0,42.8119,42.8554,42.8119,42.8467,2900.0
2009-11-20 13:05:00,49.31,49.31,49.3,49.31,800.0,42.8467,42.8467,42.838,42.8467,800.0
2009-11-20 13:10:00,49.35,49.36,49.32,49.36,4100.0,42.8814,42.8901,42.8554,42.8901,4100.0
2009-11-20 13:15:00,49.33,49.33,49.28,49.3,3000.0,42.8641,42.8641,42.8206,42.838,3000.0
2009-11-20 13:20:00,49.3,49.32,49.27,49.31,6700.0,42.838,42.8554,42.8119,42.8467,6700.0
2009-11-20 13:25:00,49.29,49.34,49.27,49.34,2600.0,42.8293,42.8728,42.8119,42.8728,2600.0
2009-11-20 13:30:00,49.34,49.36,49.33,49.33,2300.0,42.8728,42.8901,42.8641,42.8641,2300.0
2009-11-20 13:35:00,49.33,49.36,49.3,49.32,3100.0,42.8641,42.8901,42.838,42.8554,3100.0
2009-11-20 13:40:00,49.32,49.35,49.27,49.35,4900.0,42.8554,42.8814,42.8119,42.8814,4900.0
2009-11-20 13:45:00,49.37,49.47,49.37,49.46,3500.0,42.8988,42.9857,42.8988,42.977,3500.0
2009-11-20 13:50:00,49.49,49.51,49.44,49.51,40000.0,43.0031,43.0205,42.9597,43.0205,40000.0
2009-11-20 13:55:00,49.51,49.52,49.5,49.51,5900.0,43.0205,43.0292,43.0118,43.0205,5900.0
2009-11-20 14:00:00,49.51,49.56,49.5,49.53,9200.0,43.0205,43.0639,43.0118,43.0379,9200.0
2009-11-20 14:05:00,49.53,49.55,49.51,49.55,6400.0,43.0379,43.0552,43.0205,43.0552,6400.0
2009-11-20 14:10:00,49.54,49.55,49.52,49.53,3500.0,43.0465,43.0552,43.0292,43.0379,3500.0
2009-11-20 14:15:00,49.53,49.55,49.5,49.55,10800.0,43.0379,43.0552,43.0118,43.0552,10800.0
2009-11-20 14:20:00,49.51,49.55,49.5,49.54,10800.0,43.0205,43.0552,43.0118,43.0465,10800.0
2009-11-20 14:25:00,49.53,49.62,49.53,49.61,9400.0,43.0379,43.1161,43.0379,43.1074,9400.0
2009-11-20 14:30:00,49.61,49.66,49.56,49.66,23700.0,43.1074,43.1508,43.0639,43.1508,23700.0
2009-11-20 14:35:00,49.65,49.72,49.61,49.72,12100.0,43.1421,43.203,43.1074,43.203,12100.0
2009-11-20 14:40:00,49.73,49.73,49.61,49.61,5200.0,43.2116,43.2116,43.1074,43.1074,5200.0
2009-11-20 14:45:00,49.61,49.61,49.57,49.6,10100.0,43.1074,43.1074,43.0726,43.0987,10100.0
2009-11-20 14:50:00,49.59,49.59,49.57,49.58,1300.0,43.09,43.09,43.0726,43.0813,1300.0
2009-11-20 14:55:00,49.58,49.59,49.55,49.55,14200.0,43.0813,43.09,43.0552,43.0552,14200.0
2009-11-20 15:00:00,49.56,49.65,49.55,49.63,16400.0,43.0639,43.1421,43.0552,43.1247,16400.0
2009-11-20 15:05:00,49.66,49.66,49.61,49.64,6700.0,43.1508,43.1508,43.1074,43.1334,6700.0
2009-11-20 15:10:00,49.63,49.66,49.63,49.64,2800.0,43.1247,43.1508,43.1247,43.1334,2800.0
2009-11-20 15:15:00,49.64,49.66,49.59,49.6,8900.0,43.1334,43.1508,43.09,43.0987,8900.0
2009-11-20 15:20:00,49.61,49.7,49.61,49.69,10200.0,43.1074,43.1856,43.1074,43.1769,10200.0
2009-11-20 15:25:00,49.69,49.7,49.66,49.67,12400.0,43.1769,43.1856,43.1508,43.1595,12400.0
2009-11-20 15:30:00,49.69,49.77,49.68,49.72,22800.0,43.1769,43.2464,43.1682,43.203,22800.0
2009-11-20 15:35:00,49.71,49.8,49.67,49.73,17200.0,43.1943,43.2725,43.1595,43.2116,17200.0
2009-11-20 15:40:00,49.73,49.85,49.72,49.85,33600.0,43.2116,43.3159,43.203,43.3159,33600.0
2009-11-20 15:45:00,49.85,49.88,49.72,49.79,18600.0,43.3159,43.342,43.203,43.2638,18600.0
2009-11-20 15:50:00,49.78,49.82,49.73,49.82,26800.0,43.2551,43.2898,43.2116,43.2898,26800.0
2009-11-20 15:55:00,49.82,49.85,49.73,49.75,99800.0,43.2898,43.3159,43.2116,43.229,99800.0
2009-11-23 09:30:00,50.23,50.77,50.23,50.26,17400.0,43.8621,44.3337,43.8621,43.8883,17400.0
2009-11-23 09:35:00,50.29,50.54,50.26,50.44,15800.0,43.9145,44.1328,43.8883,44.0455,15800.0
2009-11-23 09:40:00,50.41,50.65,50.4,50.56,28700.0,44.0193,44.2289,44.0106,44.1503,28700.0
2009-11-23 09:45:00,50.56,50.62,50.42,50.62,50100.0,44.1503,44.2027,44.028,44.2027,50100.0
2009-11-23 09:50:00,50.62,50.77,50.61,50.68,19400.0,44.2027,44.3337,44.194,44.2551,19400.0
2009-11-23 09:55:00,50.69,50.73,50.59,50.62,17000.0,44.2638,44.2987,44.1765,44.2027,17000.0
2009-11-23 10:00:00,50.64,50.85,50.64,50.65,34000.0,44.2202,44.4035,44.2202,44.2289,34000.0
2009-11-23 10:05:00,50.65,50.97,50.65,50.84,29500.0,44.2289,44.5083,44.2289,44.3948,29500.0
2009-11-23 10:10:00,50.83,50.99,50.77,50.97,41200.0,44.3861,44.5258,44.3337,44.5083,41200.0
2009-11-23 10:15:00,50.97,51.02,50.92,50.98,49800.0,44.5083,44.552,44.4647,44.517,49800.0
2009-11-23 10:20:00,50.95,51.12,50.95,51.09,44900.0,44.4909,44.6393,44.4909,44.6131,44900.0
2009-11-23 10:25:00,51.1,51.18,51.08,51.14,20600.0,44.6218,44.6917,44.6044,44.6568,20600.0
2009-11-23 10:30:00,51.16,51.3,51.16,51.29,26100.0,44.6742,44.7965,44.6742,44.7877,26100.0
2009-11-23 10:35:00,51.27,51.31,51.18,51.22,15400.0,44.7703,44.8052,44.6917,44.7266,15400.0
2009-11-23 10:40:00,51.19,51.23,50.87,50.87,33600.0,44.7004,44.7354,44.421,44.421,33600.0
2009-11-23 10:45:00,50.87,50.88,50.72,50.83,22400.0,44.421,44.4297,44.29,44.3861,22400.0
2009-11-23 10:50:00,50.85,50.93,50.65,50.65,13700.0,44.4035,44.4734,44.2289,44.2289,13700.0
2009-11-23 10:55:00,50.68,50.73,50.61,50.68,11500.0,44.2551,44.2987,44.194,44.2551,11500.0
2009-11-23 11:00:00,50.73,50.81,50.7,50.73,1900.0,44.2987,44.3686,44.2725,44.2987,1900.0
2009-11-23 11:05:00,50.7,50.78,50.63,50.76,27000.0,44.2725,44.3424,44.2114,44.3249,27000.0
2009-11-23 11:10:00,50.76,51.03,50.76,50.99,76300.0,44.3249,44.5607,44.3249,44.5258,76300.0
2009-11-23 11:15:00,51.0,51.01,50.92,50.95,11100.0,44.5345,44.5432,44.4647,44.4909,11100.0
2009-11-23 11:20:00,50.95,51.07,50.95,51.01,9700.0,44.4909,44.5956,44.4909,44.5432,9700.0
2009-11-23 11:25:00,51.01,51.03,50.81,50.86,14100.0,44.5432,44.5607,44.3686,44.4123,14100.0
2009-11-23 11:30:00,50.9,50.96,50.85,50.87,35300.0,44.4472,44.4996,44.4035,44.421,35300.0
2009-11-23 11:35:00,50.88,50.88,50.81,50.83,12600.0,44.4297,44.4297,44.3686,44.3861,12600.0
2009-11-23 11:40:00,50.84,51.02,50.83,51.02,35300.0,44.3948,44.552,44.3861,44.552,35300.0
2009-11-23 11:45:00,51.02,51.05,50.95,51.0,23500.0,44.552,44.5782,44.4909,44.5345,23500.0
2009-11-23 11:50:00,51.0,51.03,50.96,50.98,10500.0,44.5345,44.5607,44.4996,44.517,10500.0
2009-11-23 11:55:00,50.97,50.99,50.93,50.96,20100.0,44.5083,44.5258,44.4734,44.4996,20100.0
2009-11-23 12:00:00,50.95,51.03,50.94,51.0,31800.0,44.4909,44.5607,44.4821,44.5345,31800.0
2009-11-23 12:05:00,51.02,51.03,50.98,50.99,15700.0,44.552,44.5607,44.517,44.5258,15700.0
2009-11-23 12:10:00,50.99,51.03,50.95,50.96,6700.0,44.5258,44.5607,44.4909,44.4996,6700.0
2009-11-23 12:15:00,50.94,51.01,50.89,50.89,27000.0,44.4821,44.5432,44.4385,44.4385,27000.0
2009-11-23 12:20:00,50.87,50.87,50.77,50.85,5200.0,44.421,44.421,44.3337,44.4035,5200.0
2009-11-23 12:25:00,50.83,50.83,50.72,50.75,7800.0,44.3861,44.3861,44.29,44.3162,7800.0
2009-11-23 12:30:00,50.75,50.75,50.7,50.73,8100.0,44.3162,44.3162,44.2725,44.2987,8100.0
2009-11-23 12:35:00,50.77,50.78,50.74,50.78,500.0,44.3337,44.3424,44.3075,44.3424,500.0
2009-11-23 12:40:00,50.8,50.8,50.78,50.8,1300.0,44.3599,44.3599,44.3424,44.3599,1300.0
2009-11-23 12:45:00,50.84,50.9,50.79,50.79,6700.0,44.3948,44.4472,44.3511,44.3511,6700.0
2009-11-23 12:50:00,50.8,50.8,50.65,50.67,7900.0,44.3599,44.3599,44.2289,44.2463,7900.0
2009-11-23 12:55:00,50.67,50.73,50.67,50.68,5300.0,44.2463,44.2987,44.2463,44.2551,5300.0
2009-11-23 13:00:00,50.71,50.71,50.66,50.66,9000.0,44.2813,44.2813,44.2376,44.2376,9000.0
2009-11-23 13:05:00,50.65,50.69,50.59,50.69,4500.0,44.2289,44.2638,44.1765,44.2638,4500.0
2009-11-23 13:10:00,50.69,50.72,50.68,50.69,6100.0,44.2638,44.29,44.2551,44.2638,6100.0
2009-11-23 13:15:00,50.69,50.72,50.63,50.71,7700.0,44.2638,44.29,44.2114,44.2813,7700.0
2009-11-23 13:20:00,50.72,50.73,50.71,50.73,2400.0,44.29,44.2987,44.2813,44.2987,2400.0
2009-11-23 13:25:00,50.77,50.8,50.67,50.67,2100.0,44.3337,44.3599,44.2463,44.2463,2100.0
2009-11-23 13:30:00,50.66,50.66,50.6,50.64,4600.0,44.2376,44.2376,44.1852,44.2202,4600.0
2009-11-23 13:35:00,50.62,50.66,50.6,50.63,14500.0,44.2027,44.2376,44.1852,44.2114,14500.0
2009-11-23 13:40:00,50.65,50.66,50.57,50.57,8000.0,44.2289,44.2376,44.159,44.159,8000.0
2009-11-23 13:45:00,50.57,50.58,50.52,50.54,6700.0,44.159,44.1678,44.1154,44.1328,6700.0
2009-11-23 13:50:00,50.52,50.53,50.45,50.49,8400.0,44.1154,44.1241,44.0542,44.0892,8400.0
2009-11-23 13:55:00,50.5,50.58,50.49,50.58,5100.0,44.0979,44.1678,44.0892,44.1678,5100.0
2009-11-23 14:00:00,50.57,50.58,50.51,50.51,4100.0,44.159,44.1678,44.1066,44.1066,4100.0
2009-11-23 14:05:00,50.5,50.57,50.46,50.46,14800.0,44.0979,44.159,44.063,44.063,14800.0
2009-11-23 14:10:00,50.47,50.49,50.41,50.47,14100.0,44.0717,44.0892,44.0193,44.0717,14100.0
2009-11-23 14:15:00,50.47,50.51,50.45,50.51,7800.0,44.0717,44.1066,44.0542,44.1066,7800.0
2009-11-23 14:20:00,50.48,50.49,50.42,50.48,11600.0,44.0804,44.0892,44.028,44.0804,11600.0
2009-11-23 14:25:00,50.48,50.56,50.48,50.56,12500.0,44.0804,44.1503,44.0804,44.1503,12500.0
2009-11-23 14:30:00,50.57,50.57,50.53,50.57,4100.0,44.159,44.159,44.1241,44.159,4100.0
2009-11-23 14:35:00,50.54,50.6,50.53,50.6,9100.0,44.1328,44.1852,44.1241,44.1852,9100.0
2009-11-23 14:40:00,50.6,50.63,50.59,50.59,3900.0,44.1852,44.2114,44.1765,44.1765,3900.0
2009-11-23 14:45:00,50.61,50.65,50.59,50.59,5700.0,44.194,44.2289,44.1765,44.1765,5700.0
2009-11-23 14:50:00,50.6,50.64,50.59,50.61,10800.0,44.1852,44.2202,44.1765,44.194,10800.0
2009-11-23 14:55:00,50.63,50.65,50.59,50.61,15400.0,44.2114,44.2289,44.1765,44.194,15400.0
2009-11-23 15:00:00,50.59,50.63,50.58,50.6,12300.0,44.1765,44.2114,44.1678,44.1852,12300.0
2009-11-23 15:05:00,50.61,50.64,50.56,50.58,14400.0,44.194,44.2202,44.1503,44.1678,14400.0
2009-11-23 15:10:00,50.59,50.59,50.55,50.56,5400.0,44.1765,44.1765,44.1416,44.1503,5400.0
2009-11-23 15:15:00,50.58,50.67,50.57,50.64,20000.0,44.1678,44.2463,44.159,44.2202,20000.0
2009-11-23 15:20:00,50.64,50.66,50.57,50.62,7000.0,44.2202,44.2376,44.159,44.2027,7000.0
2009-11-23 15:25:00,50.62,50.62,50.58,50.6,18500.0,44.2027,44.2027,44.1678,44.1852,18500.0
2009-11-23 15:30:00,50.59,50.63,50.54,50.55,34000.0,44.1765,44.2114,44.1328,44.1416,34000.0
2009-11-23 15:35:00,50.55,50.55,50.43,50.5,26900.0,44.1416,44.1416,44.0368,44.0979,26900.0
2009-11-23 15:40:00,50.51,50.52,50.42,50.42,20400.0,44.1066,44.1154,44.028,44.028,20400.0
2009-11-23 15:45:00,50.42,50.52,50.37,50.5,31600.0,44.028,44.1154,43.9844,44.0979,31600.0
2009-11-23 15:50:00,50.51,50.51,50.42,50.49,33900.0,44.1066,44.1066,44.028,44.0892,33900.0
2009-11-23 15:55:00,50.47,50.56,50.47,50.56,35000.0,44.0717,44.1503,44.0717,44.1503,35000.0
2009-11-24 09:30:00,50.81,50.81,50.19,50.5,20600.0,44.3686,44.3686,43.8272,44.0979,20600.0
2009-11-24 09:35:00,50.48,50.51,50.2,50.23,14000.0,44.0804,44.1066,43.8359,43.8621,14000.0
2009-11-24 09:40:00,50.25,50.26,50.13,50.13,11200.0,43.8796,43.8883,43.7748,43.7748,11200.0
2009-11-24 09:45:00,50.13,50.2,50.01,50.04,24800.0,43.7748,43.8359,43.67,43.6962,24800.0
2009-11-24 09:50:00,50.03,50.05,49.56,49.67,38200.0,43.6875,43.7049,43.2771,43.3731,38200.0
2009-11-24 09:55:00,49.62,49.74,49.56,49.6,22300.0,43.3295,43.4342,43.2771,43.312,22300.0
2009-11-24 10:00:00,49.6,50.06,49.57,49.75,15600.0,43.312,43.7137,43.2858,43.443,15600.0
2009-11-24 10:05:00,49.72,49.78,49.55,49.67,12700.0,43.4168,43.4692,43.2683,43.3731,12700.0
2009-11-24 10:10:00,49.65,49.68,49.54,49.66,12300.0,43.3557,43.3819,43.2596,43.3644,12300.0
2009-11-24 10:15:00,49.63,49.7,49.56,49.7,24200.0,43.3382,43.3993,43.2771,43.3993,24200.0
2009-11-24 10:20:00,49.7,49.86,49.68,49.84,17100.0,43.3993,43.539,43.3819,43.5216,17100.0
2009-11-24 10:25:00,49.86,49.88,49.69,49.71,20800.0,43.539,43.5565,43.3906,43.4081,20800.0
2009-11-24 10:30:00,49.72,49.9,49.72,49.79,7000.0,43.4168,43.574,43.4168,43.4779,7000.0
2009-11-24 10:35:00,49.78,50.0,49.78,49.97,13400.0,43.4692,43.6613,43.4692,43.6351,13400.0
2009-11-24 10:40:00,49.97,50.01,49.84,49.88,4500.0,43.6351,43.67,43.5216,43.5565,4500.0
2009-11-24 10:45:00,49.88,50.03,49.88,49.93,14800.0,43.5565,43.6875,43.5565,43.6002,14800.0
2009-11-24 10:50:00,49.96,50.0,49.86,49.88,3300.0,43.6264,43.6613,43.539,43.5565,3300.0
2009-11-24 10:55:00,49.89,49.92,49.81,49.81,10800.0,43.5652,43.5914,43.4954,43.4954,10800.0
2009-11-24 11:00:00,49.81,49.83,49.76,49.77,5900.0,43.4954,43.5128,43.4517,43.4604,5900.0
2009-11-24 11:05:00,49.75,49.98,49.74,49.97,18000.0,43.443,43.6438,43.4342,43.6351,18000.0
2009-11-24 11:10:00,49.98,50.04,49.85,49.93,13500.0,43.6438,43.6962,43.5303,43.6002,13500.0
2009-11-24 11:15:00,49.91,49.94,49.8,49.91,18800.0,43.5827,43.6089,43.4866,43.5827,18800.0
2009-11-24 11:20:00,49.89,49.96,49.85,49.92,13500.0,43.5652,43.6264,43.5303,43.5914,13500.0
2009-11-24 11:25:00,49.92,49.94,49.76,49.78,9000.0,43.5914,43.6089,43.4517,43.4692,9000.0
2009-11-24 11:30:00,49.78,49.88,49.76,49.84,8800.0,43.4692,43.5565,43.4517,43.5216,8800.0
2009-11-24 11:35:00,49.81,49.86,49.75,49.79,19300.0,43.4954,43.539,43.443,43.4779,19300.0
2009-11-24 11:40:00,49.79,49.85,49.75,49.76,6500.0,43.4779,43.5303,43.443,43.4517,6500.0
2009-11-24 11:45:00,49.79,49.88,49.79,49.85,4300.0,43.4779,43.5565,43.4779,43.5303,4300.0
2009-11-24 11:50:00,49.84,49.9,49.8,49.85,6100.0,43.5216,43.574,43.4866,43.5303,6100.0
2009-11-24 11:55:00,49.83,49.88,49.8,49.87,3700.0,43.5128,43.5565,43.4866,43.5478,3700.0
2009-11-24 12:00:00,49.86,49.87,49.76,49.76,11600.0,43.539,43.5478,43.4517,43.4517,11600.0
2009-11-24 12:05:00,49.78,49.87,49.78,49.83,8800.0,43.4692,43.5478,43.4692,43.5128,8800.0
2009-11-24 12:10:00,49.82,49.84,49.77,49.8,7100.0,43.5041,43.5216,43.4604,43.4866,7100.0
2009-11-24 12:15:00,49.82,49.91,49.82,49.88,6600.0,43.5041,43.5827,43.5041,43.5565,6600.0
2009-11-24 12:20:00,49.88,49.88,49.82,49.82,2200.0,43.5565,43.5565,43.5041,43.5041,2200.0
2009-11-24 12:25:00,49.85,49.87,49.83,49.83,1100.0,43.5303,43.5478,43.5128,43.5128,1100.0
2009-11-24 12:30:00,49.81,49.84,49.78,49.81,2600.0,43.4954,43.5216,43.4692,43.4954,2600.0
2009-11-24 12:35:00,49.81,49.89,49.79,49.87,12300.0,43.4954,43.5652,43.4779,43.5478,12300.0
2009-11-24 12:40:00,49.85,49.88,49.75,49.82,13100.0,43.5303,43.5565,43.443,43.5041,13100.0
2009-11-24 12:45:00,49.85,49.9,49.82,49.88,14700.0,43.5303,43.574,43.5041,43.5565,14700.0
2009-11-24 12:50:00,49.88,49.88,49.81,49.82,7000.0,43.5565,43.5565,43.4954,43.5041,7000.0
2009-11-24 12:55:00,49.83,49.85,49.8,49.82,6000.0,43.5128,43.5303,43.4866,43.5041,6000.0
2009-11-24 13:00:00,49.82,49.85,49.82,49.85,2700.0,43.5041,43.5303,43.5041,43.5303,2700.0
2009-11-24 13:05:00,49.85,49.85,49.82,49.84,4100.0,43.5303,43.5303,43.5041,43.5216,4100.0
2009-11-24 13:10:00,49.84,49.86,49.84,49.84,2700.0,43.5216,43.539,43.5216,43.5216,2700.0
2009-11-24 13:15:00,49.84,49.86,49.78,49.79,7300.0,43.5216,43.539,43.4692,43.4779,7300.0
2009-11-24 13:20:00,49.78,49.84,49.77,49.84,4300.0,43.4692,43.5216,43.4604,43.5216,4300.0
2009-11-24 13:25:00,49.82,49.82,49.81,49.81,1300.0,43.5041,43.5041,43.4954,43.4954,1300.0
2009-11-24 13:30:00,49.81,49.84,49.8,49.81,6400.0,43.4954,43.5216,43.4866,43.4954,6400.0
2009-11-24 13:35:00,49.83,49.83,49.77,49.77,8000.0,43.5128,43.5128,43.4604,43.4604,8000.0
2009-11-24 13:40:00,49.78,49.81,49.77,49.79,4900.0,43.4692,43.4954,43.4604,43.4779,4900.0
2009-11-24 13:45:00,49.79,49.82,49.79,49.81,8200.0,43.4779,43.5041,43.4779,43.4954,8200.0
2009-11-24 13:50:00,49.79,49.8,49.71,49.71,5900.0,43.4779,43.4866,43.4081,43.4081,5900.0
2009-11-24 13:55:00,49.71,49.74,49.7,49.7,2400.0,43.4081,43.4342,43.3993,43.3993,2400.0
2009-11-24 14:00:00,49.74,49.78,49.7,49.74,10300.0,43.4342,43.4692,43.3993,43.4342,10300.0
2009-11-24 14:05:00,49.74,49.87,49.73,49.8,3400.0,43.4342,43.5478,43.4255,43.4866,3400.0
2009-11-24 14:10:00,49.82,49.84,49.75,49.8,13700.0,43.5041,43.5216,43.443,43.4866,13700.0
2009-11-24 14:15:00,49.8,49.88,49.8,49.84,5300.0,43.4866,43.5565,43.4866,43.5216,5300.0
2009-11-24 14:20:00,49.85,49.85,49.78,49.83,6600.0,43.5303,43.5303,43.4692,43.5128,6600.0
2009-11-24 14:25:00,49.82,49.86,49.81,49.85,5100.0,43.5041,43.539,43.4954,43.5303,5100.0
2009-11-24 14:30:00,49.84,49.84,49.74,49.79,11900.0,43.5216,43.5216,43.4342,43.4779,11900.0
2009-11-24 14:35:00,49.79,49.84,49.79,49.8,8300.0,43.4779,43.5216,43.4779,43.4866,8300.0
2009-11-24 14:40:00,49.79,49.85,49.78,49.8,7000.0,43.4779,43.5303,43.4692,43.4866,7000.0
2009-11-24 14:45:00,49.82,50.03,49.81,49.96,10100.0,43.5041,43.6875,43.4954,43.6264,10100.0
2009-11-24 14:50:00,50.0,50.0,49.9,49.95,12100.0,43.6613,43.6613,43.574,43.6176,12100.0
2009-11-24 14:55:00,49.95,49.96,49.91,49.96,4000.0,43.6176,43.6264,43.5827,43.6264,4000.0
2009-11-24 15:00:00,49.96,49.98,49.91,49.97,6800.0,43.6264,43.6438,43.5827,43.6351,6800.0
2009-11-24 15:05:00,49.97,49.99,49.91,49.91,4900.0,43.6351,43.6526,43.5827,43.5827,4900.0
2009-11-24 15:10:00,49.92,49.95,49.83,49.86,6300.0,43.5914,43.6176,43.5128,43.539,6300.0
2009-11-24 15:15:00,49.86,49.92,49.85,49.92,9500.0,43.539,43.5914,43.5303,43.5914,9500.0
2009-11-24 15:20:00,49.92,49.96,49.91,49.96,5700.0,43.5914,43.6264,43.5827,43.6264,5700.0
2009-11-24 15:25:00,49.96,49.99,49.91,49.94,9600.0,43.6264,43.6526,43.5827,43.6089,9600.0
2009-11-24 15:30:00,49.93,49.95,49.9,49.93,18400.0,43.6002,43.6176,43.574,43.6002,18400.0
2009-11-24 15:35:00,49.93,49.95,49.89,49.94,24200.0,43.6002,43.6176,43.5652,43.6089,24200.0
2009-11-24 15:40:00,49.94,49.94,49.88,49.9,26200.0,43.6089,43.6089,43.5565,43.574,26200.0
2009-11-24 15:45:00,49.9,49.92,49.87,49.88,21400.0,43.574,43.5914,43.5478,43.5565,21400.0
2009-11-24 15:50:00,49.88,49.9,49.82,49.86,31600.0,43.5565,43.574,43.5041,43.539,31600.0
2009-11-24 15:55:00,49.86,49.98,49.85,49.96,67500.0,43.539,43.6438,43.5303,43.6264,67500.0
2009-11-25 09:30:00,49.99,49.99,49.7,49.93,19300.0,43.6526,43.6526,43.3993,43.6002,19300.0
2009-11-25 09:35:00,49.96,49.96,49.81,49.85,18300.0,43.6264,43.6264,43.4954,43.5303,18300.0
2009-11-25 09:40:00,49.83,50.07,49.79,50.07,37300.0,43.5128,43.7224,43.4779,43.7224,37300.0
2009-11-25 09:45:00,50.08,50.09,49.99,50.01,14200.0,43.7311,43.7399,43.6526,43.67,14200.0
2009-11-25 09:50:00,50.02,50.08,49.94,49.94,11100.0,43.6788,43.7311,43.6089,43.6089,11100.0
2009-11-25 09:55:00,49.98,50.09,49.98,50.09,15100.0,43.6438,43.7399,43.6438,43.7399,15100.0
2009-11-25 10:00:00,50.14,50.39,50.14,50.33,25600.0,43.7835,44.0018,43.7835,43.9495,25600.0
2009-11-25 10:05:00,50.34,50.35,50.24,50.34,27200.0,43.9582,43.9669,43.8709,43.9582,27200.0
2009-11-25 10:10:00,50.34,50.35,50.2,50.2,44500.0,43.9582,43.9669,43.8359,43.8359,44500.0
2009-11-25 10:15:00,50.2,50.35,50.18,50.31,22200.0,43.8359,43.9669,43.8185,43.932,22200.0
2009-11-25 10:20:00,50.32,50.35,50.27,50.31,15900.0,43.9407,43.9669,43.8971,43.932,15900.0
2009-11-25 10:25:00,50.27,50.32,50.17,50.24,20200.0,43.8971,43.9407,43.8097,43.8709,20200.0
2009-11-25 10:30:00,50.24,50.3,50.12,50.16,23000.0,43.8709,43.9233,43.7661,43.801,23000.0
2009-11-25 10:35:00,50.15,50.23,50.12,50.18,19200.0,43.7923,43.8621,43.7661,43.8185,19200.0
2009-11-25 10:40:00,50.17,50.17,50.09,50.11,14000.0,43.8097,43.8097,43.7399,43.7573,14000.0
2009-11-25 10:45:00,50.14,50.23,50.11,50.14,5700.0,43.7835,43.8621,43.7573,43.7835,5700.0
2009-11-25 10:50:00,50.14,50.22,50.14,50.19,4700.0,43.7835,43.8534,43.7835,43.8272,4700.0
2009-11-25 10:55:00,50.2,50.23,50.12,50.22,16900.0,43.8359,43.8621,43.7661,43.8534,16900.0
2009-11-25 11:00:00,50.18,50.25,50.17,50.25,3100.0,43.8185,43.8796,43.8097,43.8796,3100.0
2009-11-25 11:05:00,50.25,50.26,50.16,50.22,8200.0,43.8796,43.8883,43.801,43.8534,8200.0
2009-11-25 11:10:00,50.22,50.22,50.14,50.18,6200.0,43.8534,43.8534,43.7835,43.8185,6200.0
2009-11-25 11:15:00,50.17,50.25,50.17,50.25,12800.0,43.8097,43.8796,43.8097,43.8796,12800.0
2009-11-25 11:20:00,50.25,50.25,50.13,50.19,13100.0,43.8796,43.8796,43.7748,43.8272,13100.0
2009-11-25 11:25:00,50.18,50.19,50.17,50.17,2600.0,43.8185,43.8272,43.8097,43.8097,2600.0
2009-11-25 11:30:00,50.17,50.17,50.12,50.16,9100.0,43.8097,43.8097,43.7661,43.801,9100.0
2009-11-25 11:35:00,50.16,50.17,50.13,50.17,11000.0,43.801,43.8097,43.7748,43.8097,11000.0
2009-11-25 11:40:00,50.2,50.2,50.13,50.13,4100.0,43.8359,43.8359,43.7748,43.7748,4100.0
2009-11-25 11:45:00,50.13,50.13,50.09,50.12,4200.0,43.7748,43.7748,43.7399,43.7661,4200.0
2009-11-25 11:50:00,50.1,50.11,50.01,50.06,3400.0,43.7486,43.7573,43.67,43.7137,3400.0
2009-11-25 11:55:00,50.06,50.08,50.02,50.02,3300.0,43.7137,43.7311,43.6788,43.6788,3300.0
2009-11-25 12:00:00,50.02,50.04,50.0,50.0,5100.0,43.6788,43.6962,43.6613,43.6613,5100.0
2009-11-25 12:05:00,50.01,50.01,49.96,49.96,5000.0,43.67,43.67,43.6264,43.6264,5000.0
2009-11-25 12:10:00,49.96,49.99,49.9,49.9,3800.0,43.6264,43.6526,43.574,43.574,3800.0
2009-11-25 12:15:00,49.91,49.95,49.91,49.94,2400.0,43.5827,43.6176,43.5827,43.6089,2400.0
2009-11-25 12:20:00,49.94,49.94,49.91,49.94,3300.0,43.6089,43.6089,43.5827,43.6089,3300.0
2009-11-25 12:25:00,49.94,49.94,49.91,49.94,5700.0,43.6089,43.6089,43.5827,43.6089,5700.0
2009-11-25 12:30:00,49.94,49.95,49.91,49.92,2500.0,43.6089,43.6176,43.5827,43.5914,2500.0
2009-11-25 12:35:00,49.94,50.02,49.9,49.92,14600.0,43.6089,43.6788,43.574,43.5914,14600.0
2009-11-25 12:40:00,49.9,49.96,49.9,49.93,5000.0,43.574,43.6264,43.574,43.6002,5000.0
2009-11-25 12:45:00,49.94,49.95,49.94,49.95,1000.0,43.6089,43.6176,43.6089,43.6176,1000.0
2009-11-25 12:50:00,49.94,49.96,49.92,49.94,3200.0,43.6089,43.6264,43.5914,43.6089,3200.0
2009-11-25 12:55:00,49.95,49.97,49.95,49.96,1800.0,43.6176,43.6351,43.6176,43.6264,1800.0
2009-11-25 13:00:00,49.96,49.99,49.91,49.91,12300.0,43.6264,43.6526,43.5827,43.5827,12300.0
2009-11-25 13:05:00,49.93,50.0,49.93,50.0,4900.0,43.6002,43.6613,43.6002,43.6613,4900.0
2009-11-25 13:10:00,50.0,50.02,49.97,50.01,4600.0,43.6613,43.6788,43.6351,43.67,4600.0
2009-11-25 13:15:00,49.99,50.03,49.99,50.01,2100.0,43.6526,43.6875,43.6526,43.67,2100.0
2009-11-25 13:20:00,50.0,50.01,49.96,49.96,2900.0,43.6613,43.67,43.6264,43.6264,2900.0
2009-11-25 13:25:00,49.96,50.0,49.91,49.94,11800.0,43.6264,43.6613,43.5827,43.6089,11800.0
2009-11-25 13:30:00,49.95,49.96,49.88,49.9,13700.0,43.6176,43.6264,43.5565,43.574,13700.0
2009-11-25 13:35:00,49.88,49.89,49.85,49.88,8600.0,43.5565,43.5652,43.5303,43.5565,8600.0
2009-11-25 13:40:00,49.86,49.89,49.85,49.88,3600.0,43.539,43.5652,43.5303,43.5565,3600.0
2009-11-25 13:45:00,49.89,49.93,49.89,49.93,2000.0,43.5652,43.6002,43.5652,43.6002,2000.0
2009-11-25 13:50:00,49.93,49.94,49.88,49.9,5800.0,43.6002,43.6089,43.5565,43.574,5800.0
2009-11-25 13:55:00,49.89,49.98,49.89,49.98,6900.0,43.5652,43.6438,43.5652,43.6438,6900.0
2009-11-25 14:00:00,49.95,49.98,49.88,49.88,7300.0,43.6176,43.6438,43.5565,43.5565,7300.0
2009-11-25 14:05:00,49.9,49.9,49.85,49.86,11700.0,43.574,43.574,43.5303,43.539,11700.0
2009-11-25 14:10:00,49.86,49.91,49.83,49.85,13400.0,43.539,43.5827,43.5128,43.5303,13400.0
2009-11-25 14:15:00,49.85,49.88,49.83,49.87,7500.0,43.5303,43.5565,43.5128,43.5478,7500.0
2009-11-25 14:20:00,49.87,49.89,49.87,49.87,3700.0,43.5478,43.5652,43.5478,43.5478,3700.0
2009-11-25 14:25:00,49.88,49.88,49.84,49.87,6200.0,43.5565,43.5565,43.5216,43.5478,6200.0
2009-11-25 14:30:00,49.87,49.88,49.84,49.88,5100.0,43.5478,43.5565,43.5216,43.5565,5100.0
2009-11-25 14:35:00,49.88,49.91,49.88,49.9,4900.0,43.5565,43.5827,43.5565,43.574,4900.0
2009-11-25 14:40:00,49.9,49.96,49.9,49.96,3100.0,43.574,43.6264,43.574,43.6264,3100.0
2009-11-25 14:45:00,49.96,50.04,49.95,50.0,7900.0,43.6264,43.6962,43.6176,43.6613,7900.0
2009-11-25 14:50:00,49.99,50.0,49.97,49.99,5600.0,43.6526,43.6613,43.6351,43.6526,5600.0
2009-11-25 14:55:00,49.99,50.0,49.93,49.93,5600.0,43.6526,43.6613,43.6002,43.6002,5600.0
2009-11-25 15:00:00,49.95,49.95,49.88,49.95,13300.0,43.6176,43.6176,43.5565,43.6176,13300.0
2009-11-25 15:05:00,49.94,49.96,49.89,49.91,8700.0,43.6089,43.6264,43.5652,43.5827,8700.0
2009-11-25 15:10:00,49.9,49.91,49.86,49.86,10100.0,43.574,43.5827,43.539,43.539,10100.0
2009-11-25 15:15:00,49.87,49.91,49.86,49.87,7800.0,43.5478,43.5827,43.539,43.5478,7800.0
2009-11-25 15:20:00,49.87,49.88,49.85,49.88,7000.0,43.5478,43.5565,43.5303,43.5565,7000.0
2009-11-25 15:25:00,49.9,49.91,49.88,49.91,8300.0,43.574,43.5827,43.5565,43.5827,8300.0
2009-11-25 15:30:00,49.9,49.91,49.87,49.9,5100.0,43.574,43.5827,43.5478,43.574,5100.0
2009-11-25 15:35:00,49.91,49.98,49.89,49.96,10500.0,43.5827,43.6438,43.5652,43.6264,10500.0
2009-11-25 15:40:00,49.96,49.97,49.92,49.93,24700.0,43.6264,43.6351,43.5914,43.6002,24700.0
2009-11-25 15:45:00,49.93,49.98,49.9,49.98,21000.0,43.6002,43.6438,43.574,43.6438,21000.0
2009-11-25 15:50:00,49.99,50.05,49.98,50.04,20300.0,43.6526,43.7049,43.6438,43.6962,20300.0
2009-11-25 15:55:00,50.04,50.06,49.97,50.02,26600.0,43.6962,43.7137,43.6351,43.6788,26600.0
2009-11-27 09:30:00,47.96,48.23,47.26,48.05,2400.0,41.8799,42.1157,41.2686,41.9585,2400.0
2009-11-27 09:35:00,48.3,48.68,48.1,48.55,24300.0,42.1768,42.5086,42.0022,42.3951,24300.0
2009-11-27 09:40:00,48.55,48.85,48.44,48.52,10500.0,42.3951,42.6571,42.2991,42.3689,10500.0
2009-11-27 09:45:00,48.53,48.65,48.41,48.47,13100.0,42.3776,42.4824,42.2729,42.3253,13100.0
2009-11-27 09:50:00,48.48,48.64,48.44,48.64,6600.0,42.334,42.4737,42.2991,42.4737,6600.0
2009-11-27 09:55:00,48.6,48.78,48.6,48.72,10000.0,42.4388,42.596,42.4388,42.5436,10000.0
2009-11-27 10:00:00,48.79,49.02,48.79,48.91,8400.0,42.6047,42.8055,42.6047,42.7095,8400.0
2009-11-27 10:05:00,48.87,48.91,48.71,48.8,11900.0,42.6745,42.7095,42.5348,42.6134,11900.0
2009-11-27 10:10:00,48.77,48.92,48.77,48.89,19800.0,42.5872,42.7182,42.5872,42.692,19800.0
2009-11-27 10:15:00,48.9,48.91,48.81,48.85,12900.0,42.7007,42.7095,42.6221,42.6571,12900.0
2009-11-27 10:20:00,48.83,48.93,48.8,48.81,15000.0,42.6396,42.7269,42.6134,42.6221,15000.0
2009-11-27 10:25:00,48.81,48.88,48.77,48.83,13600.0,42.6221,42.6833,42.5872,42.6396,13600.0
2009-11-27 10:30:00,48.8,48.83,48.74,48.78,16800.0,42.6134,42.6396,42.561,42.596,16800.0
2009-11-27 10:35:00,48.75,48.91,48.71,48.73,24100.0,42.5698,42.7095,42.5348,42.5523,24100.0
2009-11-27 10:40:00,48.73,48.95,48.69,48.88,8300.0,42.5523,42.7444,42.5174,42.6833,8300.0
2009-11-27 10:45:00,48.89,49.05,48.89,48.92,7300.0,42.692,42.8317,42.692,42.7182,7300.0
2009-11-27 10:50:00,48.89,49.24,48.88,49.17,5200.0,42.692,42.9976,42.6833,42.9365,5200.0
2009-11-27 10:55:00,49.18,49.18,49.01,49.08,3600.0,42.9452,42.9452,42.7968,42.8579,3600.0
2009-11-27 11:00:00,49.08,49.31,49.08,49.28,11200.0,42.8579,43.0588,42.8579,43.0326,11200.0
2009-11-27 11:05:00,49.32,49.35,49.24,49.28,17300.0,43.0675,43.0937,42.9976,43.0326,17300.0
2009-11-27 11:10:00,49.28,49.35,49.07,49.14,12300.0,43.0326,43.0937,42.8492,42.9103,12300.0
2009-11-27 11:15:00,49.13,49.13,49.01,49.05,9000.0,42.9016,42.9016,42.7968,42.8317,9000.0
2009-11-27 11:20:00,49.05,49.05,48.87,48.95,11200.0,42.8317,42.8317,42.6745,42.7444,11200.0
2009-11-27 11:25:00,48.95,49.06,48.93,48.99,4000.0,42.7444,42.8405,42.7269,42.7793,4000.0
2009-11-27 11:30:00,48.98,48.98,48.85,48.9,7300.0,42.7706,42.7706,42.6571,42.7007,7300.0
2009-11-27 11:35:00,48.93,49.02,48.9,48.93,10200.0,42.7269,42.8055,42.7007,42.7269,10200.0
2009-11-27 11:40:00,48.95,49.01,48.94,48.97,3500.0,42.7444,42.7968,42.7357,42.7619,3500.0
2009-11-27 11:45:00,49.0,49.0,48.9,48.91,22800.0,42.7881,42.7881,42.7007,42.7095,22800.0
2009-11-27 11:50:00,48.98,48.98,48.88,48.93,25800.0,42.7706,42.7706,42.6833,42.7269,25800.0
2009-11-27 11:55:00,48.91,48.92,48.74,48.78,22900.0,42.7095,42.7182,42.561,42.596,22900.0
2009-11-27 12:00:00,48.74,48.81,48.7,48.75,12200.0,42.561,42.6221,42.5261,42.5698,12200.0
2009-11-27 12:05:00,48.77,48.79,48.69,48.73,13600.0,42.5872,42.6047,42.5174,42.5523,13600.0
2009-11-27 12:10:00,48.75,48.77,48.66,48.74,14800.0,42.5698,42.5872,42.4912,42.561,14800.0
2009-11-27 12:15:00,48.73,48.77,48.71,48.72,20400.0,42.5523,42.5872,42.5348,42.5436,20400.0
2009-11-27 12:20:00,48.73,48.83,48.67,48.7,6200.0,42.5523,42.6396,42.4999,42.5261,6200.0
2009-11-27 12:25:00,48.71,48.73,48.6,48.68,10700.0,42.5348,42.5523,42.4388,42.5086,10700.0
2009-11-27 12:30:00,48.72,48.86,48.72,48.76,10000.0,42.5436,42.6658,42.5436,42.5785,10000.0
2009-11-27 12:35:00,48.73,48.79,48.71,48.79,4400.0,42.5523,42.6047,42.5348,42.6047,4400.0
2009-11-27 12:40:00,48.8,48.96,48.8,48.95,9800.0,42.6134,42.7531,42.6134,42.7444,9800.0
2009-11-27 12:45:00,48.94,49.13,48.93,49.03,8500.0,42.7357,42.9016,42.7269,42.8143,8500.0
2009-11-27 12:50:00,49.01,49.01,48.76,48.82,17500.0,42.7968,42.7968,42.5785,42.6309,17500.0
2009-11-27 12:55:00,48.82,48.82,48.63,48.63,18400.0,42.6309,42.6309,42.465,42.465,18400.0
2009-11-30 09:30:00,48.6,48.6,48.22,48.25,18800.0,42.4388,42.4388,42.1069,42.1331,18800.0
2009-11-30 09:35:00,48.25,48.59,48.16,48.35,9700.0,42.1331,42.43,42.0546,42.2205,9700.0
2009-11-30 09:40:00,48.31,48.43,48.25,48.42,10000.0,42.1855,42.2903,42.1331,42.2816,10000.0
2009-11-30 09:45:00,48.44,48.44,48.2,48.33,17300.0,42.2991,42.2991,42.0895,42.203,17300.0
2009-11-30 09:50:00,48.32,48.41,48.12,48.41,14700.0,42.1943,42.2729,42.0196,42.2729,14700.0
2009-11-30 09:55:00,48.35,48.61,48.35,48.55,9300.0,42.2205,42.4475,42.2205,42.3951,9300.0
2009-11-30 10:00:00,48.6,48.68,48.6,48.64,5100.0,42.4388,42.5086,42.4388,42.4737,5100.0
2009-11-30 10:05:00,48.73,48.91,48.73,48.82,6000.0,42.5523,42.7095,42.5523,42.6309,6000.0
2009-11-30 10:10:00,48.84,48.85,48.73,48.77,6900.0,42.6483,42.6571,42.5523,42.5872,6900.0
2009-11-30 10:15:00,48.78,48.8,48.72,48.72,10900.0,42.596,42.6134,42.5436,42.5436,10900.0
2009-11-30 10:20:00,48.75,48.83,48.73,48.74,3000.0,42.5698,42.6396,42.5523,42.561,3000.0
2009-11-30 10:25:00,48.74,48.78,48.7,48.78,5400.0,42.561,42.596,42.5261,42.596,5400.0
2009-11-30 10:30:00,48.76,48.82,48.7,48.73,8900.0,42.5785,42.6309,42.5261,42.5523,8900.0
2009-11-30 10:35:00,48.75,48.77,48.58,48.59,6600.0,42.5698,42.5872,42.4213,42.43,6600.0
2009-11-30 10:40:00,48.57,48.66,48.55,48.58,6600.0,42.4126,42.4912,42.3951,42.4213,6600.0
2009-11-30 10:45:00,48.58,48.62,48.49,48.55,14000.0,42.4213,42.4562,42.3427,42.3951,14000.0
2009-11-30 10:50:00,48.55,48.55,48.36,48.43,8700.0,42.3951,42.3951,42.2292,42.2903,8700.0
2009-11-30 10:55:00,48.47,48.47,48.33,48.37,6200.0,42.3253,42.3253,42.203,42.2379,6200.0
2009-11-30 11:00:00,48.35,48.37,48.18,48.25,18700.0,42.2205,42.2379,42.072,42.1331,18700.0
2009-11-30 11:05:00,48.27,48.3,48.18,48.22,25300.0,42.1506,42.1768,42.072,42.1069,25300.0
2009-11-30 11:10:00,48.24,48.25,48.14,48.17,21900.0,42.1244,42.1331,42.0371,42.0633,21900.0
2009-11-30 11:15:00,48.18,48.2,48.04,48.07,20000.0,42.072,42.0895,41.9498,41.976,20000.0
2009-11-30 11:20:00,48.05,48.09,47.99,48.0,18800.0,41.9585,41.9934,41.9061,41.9148,18800.0
2009-11-30 11:25:00,48.0,48.03,47.87,47.92,23600.0,41.9148,41.941,41.8013,41.845,23600.0
2009-11-30 11:30:00,47.92,47.92,47.83,47.86,9600.0,41.845,41.845,41.7664,41.7926,9600.0
2009-11-30 11:35:00,47.87,47.94,47.79,47.87,19300.0,41.8013,41.8624,41.7315,41.8013,19300.0
2009-11-30 11:40:00,47.88,47.9,47.84,47.88,8700.0,41.81,41.8275,41.7751,41.81,8700.0
2009-11-30 11:45:00,47.86,47.88,47.8,47.8,9300.0,41.7926,41.81,41.7402,41.7402,9300.0
2009-11-30 11:50:00,47.8,47.9,47.75,47.75,26900.0,41.7402,41.8275,41.6965,41.6965,26900.0
2009-11-30 11:55:00,47.75,47.87,47.74,47.86,6100.0,41.6965,41.8013,41.6878,41.7926,6100.0
2009-11-30 12:00:00,47.87,47.96,47.87,47.95,8300.0,41.8013,41.8799,41.8013,41.8712,8300.0
2009-11-30 12:05:00,47.97,47.97,47.84,47.9,21300.0,41.8886,41.8886,41.7751,41.8275,21300.0
2009-11-30 12:10:00,47.9,47.95,47.87,47.91,14300.0,41.8275,41.8712,41.8013,41.8362,14300.0
2009-11-30 12:15:00,47.91,48.04,47.91,48.0,15100.0,41.8362,41.9498,41.8362,41.9148,15100.0
2009-11-30 12:20:00,47.99,48.04,47.99,48.0,2800.0,41.9061,41.9498,41.9061,41.9148,2800.0
2009-11-30 12:25:00,47.99,48.02,47.96,48.02,17600.0,41.9061,41.9323,41.8799,41.9323,17600.0
2009-11-30 12:30:00,47.99,47.99,47.86,47.9,7800.0,41.9061,41.9061,41.7926,41.8275,7800.0
2009-11-30 12:35:00,47.91,47.93,47.88,47.9,7300.0,41.8362,41.8537,41.81,41.8275,7300.0
2009-11-30 12:40:00,47.92,47.96,47.87,47.88,9600.0,41.845,41.8799,41.8013,41.81,9600.0
2009-11-30 12:45:00,47.88,47.94,47.81,47.82,6900.0,41.81,41.8624,41.7489,41.7577,6900.0
2009-11-30 12:50:00,47.82,47.86,47.8,47.83,12500.0,41.7577,41.7926,41.7402,41.7664,12500.0
2009-11-30 12:55:00,47.82,47.85,47.8,47.81,8200.0,41.7577,41.7839,41.7402,41.7489,8200.0
2009-11-30 13:00:00,47.82,47.89,47.8,47.84,9100.0,41.7577,41.8188,41.7402,41.7751,9100.0
2009-11-30 13:05:00,47.82,47.87,47.78,47.83,8300.0,41.7577,41.8013,41.7227,41.7664,8300.0
2009-11-30 13:10:00,47.81,47.85,47.8,47.8,4200.0,41.7489,41.7839,41.7402,41.7402,4200.0
2009-11-30 13:15:00,47.83,47.84,47.75,47.81,6000.0,41.7664,41.7751,41.6965,41.7489,6000.0
2009-11-30 13:20:00,47.84,47.96,47.84,47.94,6900.0,41.7751,41.8799,41.7751,41.8624,6900.0
2009-11-30 13:25:00,47.96,48.06,47.94,48.06,7500.0,41.8799,41.9672,41.8624,41.9672,7500.0
2009-11-30 13:30:00,48.06,48.15,48.06,48.08,11200.0,41.9672,42.0458,41.9672,41.9847,11200.0
2009-11-30 13:35:00,48.1,48.13,48.08,48.09,5400.0,42.0022,42.0284,41.9847,41.9934,5400.0
2009-11-30 13:40:00,48.09,48.09,48.02,48.03,5600.0,41.9934,41.9934,41.9323,41.941,5600.0
2009-11-30 13:45:00,48.0,48.04,47.95,48.02,3600.0,41.9148,41.9498,41.8712,41.9323,3600.0
2009-11-30 13:50:00,48.06,48.19,48.06,48.1,5800.0,41.9672,42.0807,41.9672,42.0022,5800.0
2009-11-30 13:55:00,48.09,48.13,48.06,48.06,4600.0,41.9934,42.0284,41.9672,41.9672,4600.0
2009-11-30 14:00:00,48.06,48.09,48.0,48.09,4600.0,41.9672,41.9934,41.9148,41.9934,4600.0
2009-11-30 14:05:00,48.08,48.11,48.01,48.01,206700.0,41.9847,42.0109,41.9236,41.9236,206700.0
2009-11-30 14:10:00,48.02,48.07,48.01,48.01,5900.0,41.9323,41.976,41.9236,41.9236,5900.0
2009-11-30 14:15:00,48.01,48.08,48.01,48.04,5100.0,41.9236,41.9847,41.9236,41.9498,5100.0
2009-11-30 14:20:00,48.05,48.05,47.96,47.96,7800.0,41.9585,41.9585,41.8799,41.8799,7800.0
2009-11-30 14:25:00,47.97,47.97,47.89,47.94,10000.0,41.8886,41.8886,41.8188,41.8624,10000.0
2009-11-30 14:30:00,47.95,47.95,47.9,47.92,5700.0,41.8712,41.8712,41.8275,41.845,5700.0
2009-11-30 14:35:00,47.94,47.95,47.84,47.85,6600.0,41.8624,41.8712,41.7751,41.7839,6600.0
2009-11-30 14:40:00,47.85,47.89,47.82,47.88,10300.0,41.7839,41.8188,41.7577,41.81,10300.0
2009-11-30 14:45:00,47.9,47.9,47.8,47.81,12800.0,41.8275,41.8275,41.7402,41.7489,12800.0
2009-11-30 14:50:00,47.81,47.81,47.72,47.75,9100.0,41.7489,41.7489,41.6703,41.6965,9100.0
2009-11-30 14:55:00,47.75,47.8,47.74,47.74,4200.0,41.6965,41.7402,41.6878,41.6878,4200.0
2009-11-30 15:00:00,47.75,47.84,47.75,47.82,9400.0,41.6965,41.7751,41.6965,41.7577,9400.0
2009-11-30 15:05:00,47.83,47.92,47.8,47.92,11900.0,41.7664,41.845,41.7402,41.845,11900.0
2009-11-30 15:10:00,47.92,47.96,47.89,47.92,13000.0,41.845,41.8799,41.8188,41.845,13000.0
2009-11-30 15:15:00,47.92,48.12,47.92,48.1,13100.0,41.845,42.0196,41.845,42.0022,13100.0
2009-11-30 15:20:00,48.11,48.14,48.0,48.0,13600.0,42.0109,42.0371,41.9148,41.9148,13600.0
2009-11-30 15:25:00,48.01,48.17,47.98,48.12,22500.0,41.9236,42.0633,41.8974,42.0196,22500.0
2009-11-30 15:30:00,48.12,48.25,48.12,48.18,17000.0,42.0196,42.1331,42.0196,42.072,17000.0
2009-11-30 15:35:00,48.19,48.26,48.15,48.24,24800.0,42.0807,42.1419,42.0458,42.1244,24800.0
2009-11-30 15:40:00,48.27,48.4,48.23,48.38,42100.0,42.1506,42.2641,42.1157,42.2467,42100.0
2009-11-30 15:45:00,48.38,48.43,48.34,48.41,21000.0,42.2467,42.2903,42.2117,42.2729,21000.0
2009-11-30 15:50:00,48.44,48.6,48.41,48.59,41000.0,42.2991,42.4388,42.2729,42.43,41000.0
2009-11-30 15:55:00,48.59,48.61,48.45,48.46,70100.0,42.43,42.4475,42.3078,42.3165,70100.0
2009-12-01 09:30:00,48.58,48.98,48.5,48.98,22400.0,42.4213,42.7706,42.3514,42.7706,22400.0
2009-12-01 09:35:00,48.88,48.95,48.71,48.75,11300.0,42.6833,42.7444,42.5348,42.5698,11300.0
2009-12-01 09:40:00,48.75,48.86,48.68,48.7,8900.0,42.5698,42.6658,42.5086,42.5261,8900.0
2009-12-01 09:45:00,48.71,48.76,48.59,48.61,10400.0,42.5348,42.5785,42.43,42.4475,10400.0
2009-12-01 09:50:00,48.59,48.71,48.59,48.6,6800.0,42.43,42.5348,42.43,42.4388,6800.0
2009-12-01 09:55:00,48.64,48.65,48.37,48.38,13000.0,42.4737,42.4824,42.2379,42.2467,13000.0
2009-12-01 10:00:00,48.37,48.66,48.29,48.66,12900.0,42.2379,42.4912,42.1681,42.4912,12900.0
2009-12-01 10:05:00,48.66,48.69,48.45,48.57,11700.0,42.4912,42.5174,42.3078,42.4126,11700.0
2009-12-01 10:10:00,48.55,48.58,48.47,48.56,9400.0,42.3951,42.4213,42.3253,42.4038,9400.0
2009-12-01 10:15:00,48.56,48.67,48.5,48.59,16100.0,42.4038,42.4999,42.3514,42.43,16100.0
2009-12-01 10:20:00,48.59,48.65,48.53,48.64,5500.0,42.43,42.4824,42.3776,42.4737,5500.0
2009-12-01 10:25:00,48.66,48.71,48.64,48.71,8900.0,42.4912,42.5348,42.4737,42.5348,8900.0
2009-12-01 10:30:00,48.7,48.88,48.64,48.8,7300.0,42.5261,42.6833,42.4737,42.6134,7300.0
2009-12-01 10:35:00,48.77,48.81,48.71,48.73,14200.0,42.5872,42.6221,42.5348,42.5523,14200.0
2009-12-01 10:40:00,48.72,48.79,48.72,48.72,2400.0,42.5436,42.6047,42.5436,42.5436,2400.0
2009-12-01 10:45:00,48.76,48.78,48.7,48.72,5200.0,42.5785,42.596,42.5261,42.5436,5200.0
2009-12-01 10:50:00,48.7,48.79,48.67,48.79,2000.0,42.5261,42.6047,42.4999,42.6047,2000.0
2009-12-01 10:55:00,48.74,48.8,48.74,48.77,15800.0,42.561,42.6134,42.561,42.5872,15800.0
2009-12-01 11:00:00,48.77,48.88,48.77,48.82,10700.0,42.5872,42.6833,42.5872,42.6309,10700.0
2009-12-01 11:05:00,48.81,48.85,48.75,48.84,9800.0,42.6221,42.6571,42.5698,42.6483,9800.0
2009-12-01 11:10:00,48.82,48.87,48.78,48.86,21400.0,42.6309,42.6745,42.596,42.6658,21400.0
2009-12-01 11:15:00,48.88,48.9,48.86,48.88,4100.0,42.6833,42.7007,42.6658,42.6833,4100.0
2009-12-01 11:20:00,48.92,48.98,48.9,48.92,7600.0,42.7182,42.7706,42.7007,42.7182,7600.0
2009-12-01 11:25:00,48.91,48.97,48.88,48.93,2900.0,42.7095,42.7619,42.6833,42.7269,2900.0
2009-12-01 11:30:00,48.91,48.94,48.86,48.93,16200.0,42.7095,42.7357,42.6658,42.7269,16200.0
2009-12-01 11:35:00,48.92,48.94,48.84,48.85,12400.0,42.7182,42.7357,42.6483,42.6571,12400.0
2009-12-01 11:40:00,48.83,48.84,48.79,48.79,1200.0,42.6396,42.6483,42.6047,42.6047,1200.0
2009-12-01 11:45:00,48.8,48.83,48.79,48.8,1300.0,42.6134,42.6396,42.6047,42.6134,1300.0
2009-12-01 11:50:00,48.8,48.85,48.8,48.84,4000.0,42.6134,42.6571,42.6134,42.6483,4000.0
2009-12-01 11:55:00,48.8,48.82,48.78,48.8,1800.0,42.6134,42.6309,42.596,42.6134,1800.0
2009-12-01 12:00:00,48.83,48.83,48.8,48.82,1900.0,42.6396,42.6396,42.6134,42.6309,1900.0
2009-12-01 12:05:00,48.82,48.87,48.81,48.83,4700.0,42.6309,42.6745,42.6221,42.6396,4700.0
2009-12-01 12:10:00,48.83,48.85,48.81,48.82,3200.0,42.6396,42.6571,42.6221,42.6309,3200.0
2009-12-01 12:15:00,48.83,48.84,48.77,48.81,8500.0,42.6396,42.6483,42.5872,42.6221,8500.0
2009-12-01 12:20:00,48.84,48.88,48.81,48.81,3100.0,42.6483,42.6833,42.6221,42.6221,3100.0
2009-12-01 12:25:00,48.82,48.82,48.78,48.78,3000.0,42.6309,42.6309,42.596,42.596,3000.0
2009-12-01 12:30:00,48.76,48.77,48.72,48.74,8700.0,42.5785,42.5872,42.5436,42.561,8700.0
2009-12-01 12:35:00,48.74,48.74,48.69,48.69,8400.0,42.561,42.561,42.5174,42.5174,8400.0
2009-12-01 12:40:00,48.68,48.71,48.64,48.66,6900.0,42.5086,42.5348,42.4737,42.4912,6900.0
2009-12-01 12:45:00,48.68,48.72,48.65,48.72,7100.0,42.5086,42.5436,42.4824,42.5436,7100.0
2009-12-01 12:50:00,48.69,48.77,48.69,48.77,2300.0,42.5174,42.5872,42.5174,42.5872,2300.0
2009-12-01 12:55:00,48.76,48.79,48.74,48.77,4600.0,42.5785,42.6047,42.561,42.5872,4600.0
2009-12-01 13:00:00,48.77,48.82,48.77,48.81,2600.0,42.5872,42.6309,42.5872,42.6221,2600.0
2009-12-01 13:05:00,48.81,48.83,48.75,48.75,6700.0,42.6221,42.6396,42.5698,42.5698,6700.0
2009-12-01 13:10:00,48.79,48.82,48.78,48.82,2400.0,42.6047,42.6309,42.596,42.6309,2400.0
2009-12-01 13:15:00,48.83,48.9,48.82,48.89,3100.0,42.6396,42.7007,42.6309,42.692,3100.0
2009-12-01 13:20:00,48.9,48.96,48.85,48.93,5700.0,42.7007,42.7531,42.6571,42.7269,5700.0
2009-12-01 13:25:00,48.92,48.95,48.9,48.9,4100.0,42.7182,42.7444,42.7007,42.7007,4100.0
2009-12-01 13:30:00,48.93,49.06,48.91,49.02,6500.0,42.7269,42.8405,42.7095,42.8055,6500.0
2009-12-01 13:35:00,49.02,49.09,49.0,49.09,6200.0,42.8055,42.8667,42.7881,42.8667,6200.0
2009-12-01 13:40:00,49.09,49.19,49.09,49.11,13700.0,42.8667,42.954,42.8667,42.8841,13700.0
2009-12-01 13:45:00,49.13,49.18,49.11,49.18,5200.0,42.9016,42.9452,42.8841,42.9452,5200.0
2009-12-01 13:50:00,49.17,49.17,49.13,49.14,3600.0,42.9365,42.9365,42.9016,42.9103,3600.0
2009-12-01 13:55:00,49.13,49.15,49.12,49.14,4900.0,42.9016,42.919,42.8928,42.9103,4900.0
2009-12-01 14:00:00,49.12,49.15,49.11,49.14,6500.0,42.8928,42.919,42.8841,42.9103,6500.0
2009-12-01 14:05:00,49.14,49.14,49.1,49.1,7600.0,42.9103,42.9103,42.8754,42.8754,7600.0
2009-12-01 14:10:00,49.1,49.13,49.1,49.1,4000.0,42.8754,42.9016,42.8754,42.8754,4000.0
2009-12-01 14:15:00,49.1,49.1,49.07,49.07,11200.0,42.8754,42.8754,42.8492,42.8492,11200.0
2009-12-01 14:20:00,49.05,49.08,49.03,49.06,3000.0,42.8317,42.8579,42.8143,42.8405,3000.0
2009-12-01 14:25:00,49.03,49.09,48.98,49.01,6600.0,42.8143,42.8667,42.7706,42.7968,6600.0
2009-12-01 14:30:00,49.01,49.06,48.99,49.03,5100.0,42.7968,42.8405,42.7793,42.8143,5100.0
2009-12-01 14:35:00,49.03,49.04,49.01,49.04,2200.0,42.8143,42.823,42.7968,42.823,2200.0
2009-12-01 14:40:00,49.01,49.03,48.92,48.93,7800.0,42.7968,42.8143,42.7182,42.7269,7800.0
2009-12-01 14:45:00,48.9,48.91,48.87,48.9,6000.0,42.7007,42.7095,42.6745,42.7007,6000.0
2009-12-01 14:50:00,48.88,48.88,48.68,48.7,9300.0,42.6833,42.6833,42.5086,42.5261,9300.0
2009-12-01 14:55:00,48.68,48.71,48.65,48.68,8500.0,42.5086,42.5348,42.4824,42.5086,8500.0
2009-12-01 15:00:00,48.68,48.68,48.55,48.55,14300.0,42.5086,42.5086,42.3951,42.3951,14300.0
2009-12-01 15:05:00,48.58,48.62,48.51,48.59,19000.0,42.4213,42.4562,42.3602,42.43,19000.0
2009-12-01 15:10:00,48.59,48.62,48.55,48.6,9000.0,42.43,42.4562,42.3951,42.4388,9000.0
2009-12-01 15:15:00,48.6,48.69,48.56,48.65,15600.0,42.4388,42.5174,42.4038,42.4824,15600.0
2009-12-01 15:20:00,48.65,48.65,48.52,48.55,20000.0,42.4824,42.4824,42.3689,42.3951,20000.0
2009-12-01 15:25:00,48.54,48.66,48.54,48.66,19300.0,42.3864,42.4912,42.3864,42.4912,19300.0
2009-12-01 15:30:00,48.65,48.66,48.49,48.5,23700.0,42.4824,42.4912,42.3427,42.3514,23700.0
2009-12-01 15:35:00,48.5,48.56,48.46,48.51,17600.0,42.3514,42.4038,42.3165,42.3602,17600.0
2009-12-01 15:40:00,48.51,48.65,48.49,48.65,23300.0,42.3602,42.4824,42.3427,42.4824,23300.0
2009-12-01 15:45:00,48.65,48.75,48.6,48.72,21300.0,42.4824,42.5698,42.4388,42.5436,21300.0
2009-12-01 15:50:00,48.71,48.71,48.56,48.57,24000.0,42.5348,42.5348,42.4038,42.4126,24000.0
2009-12-01 15:55:00,48.58,48.6,48.51,48.55,49100.0,42.4213,42.4388,42.3602,42.3951,49100.0
2009-12-02 09:30:00,48.71,48.86,48.6,48.78,8400.0,42.5348,42.6658,42.4388,42.596,8400.0
2009-12-02 09:35:00,48.79,49.11,48.79,48.97,10700.0,42.6047,42.8841,42.6047,42.7619,10700.0
2009-12-02 09:40:00,48.98,49.06,48.96,48.98,8800.0,42.7706,42.8405,42.7531,42.7706,8800.0
2009-12-02 09:45:00,48.94,49.19,48.93,49.18,9400.0,42.7357,42.954,42.7269,42.9452,9400.0
2009-12-02 09:50:00,49.22,49.3,49.14,49.24,9600.0,42.9802,43.05,42.9103,42.9976,9600.0
2009-12-02 09:55:00,49.2,49.25,49.12,49.18,15300.0,42.9627,43.0064,42.8928,42.9452,15300.0
2009-12-02 10:00:00,49.18,49.38,49.18,49.32,19900.0,42.9452,43.1199,42.9452,43.0675,19900.0
2009-12-02 10:05:00,49.33,49.4,49.32,49.4,9600.0,43.0762,43.1374,43.0675,43.1374,9600.0
2009-12-02 10:10:00,49.43,49.69,49.43,49.66,16000.0,43.1635,43.3906,43.1635,43.3644,16000.0
2009-12-02 10:15:00,49.66,49.78,49.66,49.77,15400.0,43.3644,43.4692,43.3644,43.4604,15400.0
2009-12-02 10:20:00,49.76,49.82,49.73,49.8,16400.0,43.4517,43.5041,43.4255,43.4866,16400.0
2009-12-02 10:25:00,49.83,49.83,49.62,49.62,18400.0,43.5128,43.5128,43.3295,43.3295,18400.0
2009-12-02 10:30:00,49.65,49.66,49.53,49.58,8900.0,43.3557,43.3644,43.2509,43.2945,8900.0
2009-12-02 10:35:00,49.6,49.64,49.55,49.57,37000.0,43.312,43.3469,43.2683,43.2858,37000.0
2009-12-02 10:40:00,49.56,49.59,49.48,49.52,21200.0,43.2771,43.3033,43.2072,43.2421,21200.0
2009-12-02 10:45:00,49.54,49.54,49.41,49.52,6200.0,43.2596,43.2596,43.1461,43.2421,6200.0
2009-12-02 10:50:00,49.56,49.57,49.45,49.47,12800.0,43.2771,43.2858,43.181,43.1985,12800.0
2009-12-02 10:55:00,49.44,49.52,49.43,49.48,7700.0,43.1723,43.2421,43.1635,43.2072,7700.0
2009-12-02 11:00:00,49.48,49.59,49.45,49.48,12200.0,43.2072,43.3033,43.181,43.2072,12200.0
2009-12-02 11:05:00,49.44,49.49,49.4,49.47,4500.0,43.1723,43.2159,43.1374,43.1985,4500.0
2009-12-02 11:10:00,49.49,49.53,49.38,49.38,22300.0,43.2159,43.2509,43.1199,43.1199,22300.0
2009-12-02 11:15:00,49.37,49.39,49.23,49.31,20800.0,43.1112,43.1286,42.9889,43.0588,20800.0
2009-12-02 11:20:00,49.31,49.31,49.1,49.22,26800.0,43.0588,43.0588,42.8754,42.9802,26800.0
2009-12-02 11:25:00,49.26,49.36,49.26,49.35,4900.0,43.0151,43.1024,43.0151,43.0937,4900.0
2009-12-02 11:30:00,49.35,49.51,49.32,49.46,11300.0,43.0937,43.2334,43.0675,43.1897,11300.0
2009-12-02 11:35:00,49.46,49.46,49.32,49.36,17300.0,43.1897,43.1897,43.0675,43.1024,17300.0
2009-12-02 11:40:00,49.37,49.39,49.29,49.33,25600.0,43.1112,43.1286,43.0413,43.0762,25600.0
2009-12-02 11:45:00,49.34,49.35,49.25,49.29,10900.0,43.085,43.0937,43.0064,43.0413,10900.0
2009-12-02 11:50:00,49.25,49.28,49.21,49.23,14600.0,43.0064,43.0326,42.9714,42.9889,14600.0
2009-12-02 11:55:00,49.23,49.26,49.22,49.22,11600.0,42.9889,43.0151,42.9802,42.9802,11600.0
2009-12-02 12:00:00,49.25,49.36,49.25,49.35,35000.0,43.0064,43.1024,43.0064,43.0937,35000.0
2009-12-02 12:05:00,49.34,49.35,49.23,49.23,10600.0,43.085,43.0937,42.9889,42.9889,10600.0
2009-12-02 12:10:00,49.28,49.37,49.28,49.34,5500.0,43.0326,43.1112,43.0326,43.085,5500.0
2009-12-02 12:15:00,49.33,49.4,49.28,49.28,9600.0,43.0762,43.1374,43.0326,43.0326,9600.0
2009-12-02 12:20:00,49.28,49.28,49.01,49.08,16000.0,43.0326,43.0326,42.7968,42.8579,16000.0
2009-12-02 12:25:00,49.08,49.14,49.08,49.13,9400.0,42.8579,42.9103,42.8579,42.9016,9400.0
2009-12-02 12:30:00,49.12,49.2,49.12,49.15,2900.0,42.8928,42.9627,42.8928,42.919,2900.0
2009-12-02 12:35:00,49.16,49.17,49.15,49.15,2200.0,42.9278,42.9365,42.919,42.919,2200.0
2009-12-02 12:40:00,49.17,49.19,49.14,49.17,8700.0,42.9365,42.954,42.9103,42.9365,8700.0
2009-12-02 12:45:00,49.19,49.22,49.14,49.22,3700.0,42.954,42.9802,42.9103,42.9802,3700.0
2009-12-02 12:50:00,49.21,49.22,49.16,49.17,3000.0,42.9714,42.9802,42.9278,42.9365,3000.0
2009-12-02 12:55:00,49.19,49.27,49.19,49.25,10700.0,42.954,43.0238,42.954,43.0064,10700.0
2009-12-02 13:00:00,49.26,49.26,49.2,49.26,8600.0,43.0151,43.0151,42.9627,43.0151,8600.0
2009-12-02 13:05:00,49.26,49.26,49.13,49.2,6900.0,43.0151,43.0151,42.9016,42.9627,6900.0
2009-12-02 13:10:00,49.18,49.19,49.15,49.19,5800.0,42.9452,42.954,42.919,42.954,5800.0
2009-12-02 13:15:00,49.2,49.25,49.16,49.19,12200.0,42.9627,43.0064,42.9278,42.954,12200.0
2009-12-02 13:20:00,49.19,49.29,49.19,49.23,9600.0,42.954,43.0413,42.954,42.9889,9600.0
2009-12-02 13:25:00,49.22,49.22,49.17,49.18,2800.0,42.9802,42.9802,42.9365,42.9452,2800.0
2009-12-02 13:30:00,49.2,49.25,49.19,49.19,7700.0,42.9627,43.0064,42.954,42.954,7700.0
2009-12-02 13:35:00,49.19,49.2,49.15,49.17,6500.0,42.954,42.9627,42.919,42.9365,6500.0
2009-12-02 13:40:00,49.16,49.19,49.13,49.14,12200.0,42.9278,42.954,42.9016,42.9103,12200.0
2009-12-02 13:45:00,49.15,49.22,49.15,49.21,17100.0,42.919,42.9802,42.919,42.9714,17100.0
2009-12-02 13:50:00,49.2,49.25,49.19,49.19,3100.0,42.9627,43.0064,42.954,42.954,3100.0
2009-12-02 13:55:00,49.2,49.21,49.16,49.2,10000.0,42.9627,42.9714,42.9278,42.9627,10000.0
2009-12-02 14:00:00,49.2,49.31,49.14,49.21,19400.0,42.9627,43.0588,42.9103,42.9714,19400.0
2009-12-02 14:05:00,49.18,49.22,49.13,49.22,10000.0,42.9452,42.9802,42.9016,42.9802,10000.0
2009-12-02 14:10:00,49.22,49.22,49.12,49.17,13400.0,42.9802,42.9802,42.8928,42.9365,13400.0
2009-12-02 14:15:00,49.18,49.18,49.01,49.08,9200.0,42.9452,42.9452,42.7968,42.8579,9200.0
2009-12-02 14:20:00,49.08,49.17,49.03,49.09,16100.0,42.8579,42.9365,42.8143,42.8667,16100.0
2009-12-02 14:25:00,49.1,49.2,49.1,49.16,7200.0,42.8754,42.9627,42.8754,42.9278,7200.0
2009-12-02 14:30:00,49.19,49.19,49.09,49.11,3000.0,42.954,42.954,42.8667,42.8841,3000.0
2009-12-02 14:35:00,49.12,49.27,49.11,49.19,10600.0,42.8928,43.0238,42.8841,42.954,10600.0
2009-12-02 14:40:00,49.21,49.21,49.14,49.2,2900.0,42.9714,42.9714,42.9103,42.9627,2900.0
2009-12-02 14:45:00,49.2,49.26,49.2,49.24,4500.0,42.9627,43.0151,42.9627,42.9976,4500.0
2009-12-02 14:50:00,49.23,49.25,49.19,49.25,4100.0,42.9889,43.0064,42.954,43.0064,4100.0
2009-12-02 14:55:00,49.25,49.25,49.19,49.22,7500.0,43.0064,43.0064,42.954,42.9802,7500.0
2009-12-02 15:00:00,49.21,49.23,49.14,49.16,5800.0,42.9714,42.9889,42.9103,42.9278,5800.0
2009-12-02 15:05:00,49.15,49.21,49.15,49.21,15100.0,42.919,42.9714,42.919,42.9714,15100.0
2009-12-02 15:10:00,49.21,49.24,49.17,49.2,13000.0,42.9714,42.9976,42.9365,42.9627,13000.0
2009-12-02 15:15:00,49.2,49.25,49.17,49.24,10800.0,42.9627,43.0064,42.9365,42.9976,10800.0
2009-12-02 15:20:00,49.23,49.27,49.17,49.2,20000.0,42.9889,43.0238,42.9365,42.9627,20000.0
2009-12-02 15:25:00,49.24,49.28,49.21,49.25,11400.0,42.9976,43.0326,42.9714,43.0064,11400.0
2009-12-02 15:30:00,49.25,49.25,49.17,49.22,22500.0,43.0064,43.0064,42.9365,42.9802,22500.0
2009-12-02 15:35:00,49.23,49.26,49.18,49.23,14000.0,42.9889,43.0151,42.9452,42.9889,14000.0
2009-12-02 15:40:00,49.24,49.45,49.24,49.42,51000.0,42.9976,43.181,42.9976,43.1548,51000.0
2009-12-02 15:45:00,49.42,49.56,49.4,49.53,34400.0,43.1548,43.2771,43.1374,43.2509,34400.0
2009-12-02 15:50:00,49.51,49.56,49.43,49.45,41500.0,43.2334,43.2771,43.1635,43.181,41500.0
2009-12-02 15:55:00,49.43,49.47,49.4,49.47,42700.0,43.1635,43.1985,43.1374,43.1985,42700.0
2009-12-03 09:30:00,49.69,49.69,49.43,49.63,7200.0,43.3906,43.3906,43.1635,43.3382,7200.0
2009-12-03 09:35:00,49.58,49.64,49.52,49.54,6200.0,43.2945,43.3469,43.2421,43.2596,6200.0
2009-12-03 09:40:00,49.58,49.66,49.54,49.63,7400.0,43.2945,43.3644,43.2596,43.3382,7400.0
2009-12-03 09:45:00,49.61,49.76,49.61,49.73,7900.0,43.3207,43.4517,43.3207,43.4255,7900.0
2009-12-03 09:50:00,49.7,49.7,49.53,49.57,5500.0,43.3993,43.3993,43.2509,43.2858,5500.0
2009-12-03 09:55:00,49.53,49.65,49.49,49.65,3100.0,43.2509,43.3557,43.2159,43.3557,3100.0
2009-12-03 10:00:00,49.62,49.62,49.25,49.32,37700.0,43.3295,43.3295,43.0064,43.0675,37700.0
2009-12-03 10:05:00,49.32,49.34,49.26,49.34,8000.0,43.0675,43.085,43.0151,43.085,8000.0
2009-12-03 10:10:00,49.36,49.4,49.29,49.36,8400.0,43.1024,43.1374,43.0413,43.1024,8400.0
2009-12-03 10:15:00,49.29,49.39,49.18,49.2,5300.0,43.0413,43.1286,42.9452,42.9627,5300.0
2009-12-03 10:20:00,49.19,49.26,49.19,49.23,2400.0,42.954,43.0151,42.954,42.9889,2400.0
2009-12-03 10:25:00,49.19,49.37,49.19,49.35,2300.0,42.954,43.1112,42.954,43.0937,2300.0
2009-12-03 10:30:00,49.34,49.42,49.32,49.32,5300.0,43.085,43.1548,43.0675,43.0675,5300.0
2009-12-03 10:35:00,49.32,49.35,49.19,49.2,5000.0,43.0675,43.0937,42.954,42.9627,5000.0
2009-12-03 10:40:00,49.17,49.23,49.15,49.22,3600.0,42.9365,42.9889,42.919,42.9802,3600.0
2009-12-03 10:45:00,49.2,49.41,49.13,49.41,6400.0,42.9627,43.1461,42.9016,43.1461,6400.0
2009-12-03 10:50:00,49.47,49.47,49.37,49.42,4500.0,43.1985,43.1985,43.1112,43.1548,4500.0
2009-12-03 10:55:00,49.44,49.56,49.44,49.56,4300.0,43.1723,43.2771,43.1723,43.2771,4300.0
2009-12-03 11:00:00,49.52,49.59,49.52,49.54,5300.0,43.2421,43.3033,43.2421,43.2596,5300.0
2009-12-03 11:05:00,49.54,49.56,49.49,49.49,2700.0,43.2596,43.2771,43.2159,43.2159,2700.0
2009-12-03 11:10:00,49.51,49.59,49.49,49.57,3300.0,43.2334,43.3033,43.2159,43.2858,3300.0
2009-12-03 11:15:00,49.57,49.57,49.47,49.49,5200.0,43.2858,43.2858,43.1985,43.2159,5200.0
2009-12-03 11:20:00,49.47,49.54,49.47,49.53,4500.0,43.1985,43.2596,43.1985,43.2509,4500.0
2009-12-03 11:25:00,49.51,49.56,49.51,49.53,6900.0,43.2334,43.2771,43.2334,43.2509,6900.0
2009-12-03 11:30:00,49.52,49.54,49.5,49.52,4100.0,43.2421,43.2596,43.2247,43.2421,4100.0
2009-12-03 11:35:00,49.51,49.52,49.33,49.33,4300.0,43.2334,43.2421,43.0762,43.0762,4300.0
2009-12-03 11:40:00,49.3,49.31,49.26,49.27,5900.0,43.05,43.0588,43.0151,43.0238,5900.0
2009-12-03 11:45:00,49.26,49.29,49.19,49.29,3300.0,43.0151,43.0413,42.954,43.0413,3300.0
2009-12-03 11:50:00,49.29,49.38,49.29,49.38,2200.0,43.0413,43.1199,43.0413,43.1199,2200.0
2009-12-03 11:55:00,49.37,49.37,49.28,49.28,6300.0,43.1112,43.1112,43.0326,43.0326,6300.0
2009-12-03 12:00:00,49.28,49.28,49.22,49.26,7600.0,43.0326,43.0326,42.9802,43.0151,7600.0
2009-12-03 12:05:00,49.27,49.28,49.2,49.25,8100.0,43.0238,43.0326,42.9627,43.0064,8100.0
2009-12-03 12:10:00,49.23,49.26,49.16,49.16,6500.0,42.9889,43.0151,42.9278,42.9278,6500.0
2009-12-03 12:15:00,49.17,49.21,49.16,49.2,1800.0,42.9365,42.9714,42.9278,42.9627,1800.0
2009-12-03 12:20:00,49.26,49.26,49.19,49.21,2100.0,43.0151,43.0151,42.954,42.9714,2100.0
2009-12-03 12:25:00,49.19,49.21,49.15,49.15,6800.0,42.954,42.9714,42.919,42.919,6800.0
2009-12-03 12:30:00,49.15,49.15,49.08,49.14,8100.0,42.919,42.919,42.8579,42.9103,8100.0
2009-12-03 12:35:00,49.15,49.21,49.13,49.16,5200.0,42.919,42.9714,42.9016,42.9278,5200.0
2009-12-03 12:40:00,49.19,49.24,49.18,49.19,1700.0,42.954,42.9976,42.9452,42.954,1700.0
2009-12-03 12:45:00,49.18,49.18,49.13,49.13,7100.0,42.9452,42.9452,42.9016,42.9016,7100.0
2009-12-03 12:50:00,49.14,49.14,49.1,49.13,3600.0,42.9103,42.9103,42.8754,42.9016,3600.0
2009-12-03 12:55:00,49.1,49.18,49.1,49.18,900.0,42.8754,42.9452,42.8754,42.9452,900.0
2009-12-03 13:00:00,49.15,49.16,49.11,49.12,1800.0,42.919,42.9278,42.8841,42.8928,1800.0
2009-12-03 13:05:00,49.14,49.14,49.07,49.13,6200.0,42.9103,42.9103,42.8492,42.9016,6200.0
2009-12-03 13:10:00,49.11,49.15,49.04,49.05,4000.0,42.8841,42.919,42.823,42.8317,4000.0
2009-12-03 13:15:00,49.1,49.23,49.08,49.22,2500.0,42.8754,42.9889,42.8579,42.9802,2500.0
2009-12-03 13:20:00,49.21,49.21,49.19,49.21,1400.0,42.9714,42.9714,42.954,42.9714,1400.0
2009-12-03 13:25:00,49.22,49.24,49.22,49.24,1600.0,42.9802,42.9976,42.9802,42.9976,1600.0
2009-12-03 13:30:00,49.25,49.25,49.18,49.19,4900.0,43.0064,43.0064,42.9452,42.954,4900.0
2009-12-03 13:35:00,49.21,49.28,49.2,49.27,3100.0,42.9714,43.0326,42.9627,43.0238,3100.0
2009-12-03 13:40:00,49.29,49.3,49.27,49.27,1800.0,43.0413,43.05,43.0238,43.0238,1800.0
2009-12-03 13:45:00,49.27,49.27,49.22,49.24,1200.0,43.0238,43.0238,42.9802,42.9976,1200.0
2009-12-03 13:50:00,49.23,49.24,49.17,49.21,3300.0,42.9889,42.9976,42.9365,42.9714,3300.0
2009-12-03 13:55:00,49.22,49.22,49.17,49.18,3000.0,42.9802,42.9802,42.9365,42.9452,3000.0
2009-12-03 14:00:00,49.2,49.23,49.19,49.22,3900.0,42.9627,42.9889,42.954,42.9802,3900.0
2009-12-03 14:05:00,49.22,49.27,49.22,49.26,4300.0,42.9802,43.0238,42.9802,43.0151,4300.0
2009-12-03 14:10:00,49.25,49.26,49.19,49.19,5000.0,43.0064,43.0151,42.954,42.954,5000.0
2009-12-03 14:15:00,49.22,49.22,49.05,49.05,8900.0,42.9802,42.9802,42.8317,42.8317,8900.0
2009-12-03 14:20:00,49.05,49.07,49.01,49.07,5700.0,42.8317,42.8492,42.7968,42.8492,5700.0
2009-12-03 14:25:00,49.07,49.08,49.04,49.04,1700.0,42.8492,42.8579,42.823,42.823,1700.0
2009-12-03 14:30:00,49.05,49.12,49.05,49.12,2400.0,42.8317,42.8928,42.8317,42.8928,2400.0
2009-12-03 14:35:00,49.1,49.12,49.05,49.05,5700.0,42.8754,42.8928,42.8317,42.8317,5700.0
2009-12-03 14:40:00,49.08,49.15,49.06,49.15,5100.0,42.8579,42.919,42.8405,42.919,5100.0
2009-12-03 14:45:00,49.14,49.14,49.04,49.05,4300.0,42.9103,42.9103,42.823,42.8317,4300.0
2009-12-03 14:50:00,49.06,49.1,48.99,49.0,9500.0,42.8405,42.8754,42.7793,42.7881,9500.0
2009-12-03 14:55:00,48.99,48.99,48.91,48.91,5100.0,42.7793,42.7793,42.7095,42.7095,5100.0
2009-12-03 15:00:00,48.91,48.96,48.91,48.93,5300.0,42.7095,42.7531,42.7095,42.7269,5300.0
2009-12-03 15:05:00,48.94,48.98,48.94,48.98,5000.0,42.7357,42.7706,42.7357,42.7706,5000.0
2009-12-03 15:10:00,48.98,48.99,48.94,48.99,5900.0,42.7706,42.7793,42.7357,42.7793,5900.0
2009-12-03 15:15:00,48.98,49.03,48.98,49.03,2100.0,42.7706,42.8143,42.7706,42.8143,2100.0
2009-12-03 15:20:00,49.03,49.05,49.0,49.0,6000.0,42.8143,42.8317,42.7881,42.7881,6000.0
2009-12-03 15:25:00,48.98,49.0,48.9,48.9,15900.0,42.7706,42.7881,42.7007,42.7007,15900.0
2009-12-03 15:30:00,48.9,48.96,48.88,48.89,13000.0,42.7007,42.7531,42.6833,42.692,13000.0
2009-12-03 15:35:00,48.89,48.9,48.84,48.84,11300.0,42.692,42.7007,42.6483,42.6483,11300.0
2009-12-03 15:40:00,48.84,48.86,48.56,48.61,33800.0,42.6483,42.6658,42.4038,42.4475,33800.0
2009-12-03 15:45:00,48.62,48.65,48.5,48.51,24100.0,42.4562,42.4824,42.3514,42.3602,24100.0
2009-12-03 15:50:00,48.51,48.53,48.42,48.5,25400.0,42.3602,42.3776,42.2816,42.3514,25400.0
2009-12-03 15:55:00,48.51,48.55,48.44,48.52,41200.0,42.3602,42.3951,42.2991,42.3689,41200.0
2009-12-04 09:30:00,49.45,50.31,49.2,49.21,25500.0,43.181,43.932,42.9627,42.9714,25500.0
2009-12-04 09:35:00,49.31,49.38,49.19,49.19,8200.0,43.0588,43.1199,42.954,42.954,8200.0
2009-12-04 09:40:00,49.23,49.57,49.2,49.42,9300.0,42.9889,43.2858,42.9627,43.1548,9300.0
2009-12-04 09:45:00,49.49,49.56,49.41,49.54,15200.0,43.2159,43.2771,43.1461,43.2596,15200.0
2009-12-04 09:50:00,49.54,49.55,49.41,49.53,7100.0,43.2596,43.2683,43.1461,43.2509,7100.0
2009-12-04 09:55:00,49.53,49.53,49.32,49.42,10800.0,43.2509,43.2509,43.0675,43.1548,10800.0
2009-12-04 10:00:00,49.41,49.51,49.19,49.21,18800.0,43.1461,43.2334,42.954,42.9714,18800.0
2009-12-04 10:05:00,49.18,49.22,49.0,49.13,33500.0,42.9452,42.9802,42.7881,42.9016,33500.0
2009-12-04 10:10:00,49.2,49.22,49.0,49.22,7100.0,42.9627,42.9802,42.7881,42.9802,7100.0
2009-12-04 10:15:00,49.25,49.34,49.22,49.23,3800.0,43.0064,43.085,42.9802,42.9889,3800.0
2009-12-04 10:20:00,49.23,49.28,49.17,49.17,11600.0,42.9889,43.0326,42.9365,42.9365,11600.0
2009-12-04 10:25:00,49.19,49.28,49.17,49.17,6800.0,42.954,43.0326,42.9365,42.9365,6800.0
2009-12-04 10:30:00,49.21,49.31,49.12,49.12,9100.0,42.9714,43.0588,42.8928,42.8928,9100.0
2009-12-04 10:35:00,49.12,49.16,49.0,49.09,13900.0,42.8928,42.9278,42.7881,42.8667,13900.0
2009-12-04 10:40:00,49.09,49.28,49.08,49.28,4200.0,42.8667,43.0326,42.8579,43.0326,4200.0
2009-12-04 10:45:00,49.28,49.39,49.28,49.34,6300.0,43.0326,43.1286,43.0326,43.085,6300.0
2009-12-04 10:50:00,49.29,49.29,49.07,49.07,5700.0,43.0413,43.0413,42.8492,42.8492,5700.0
2009-12-04 10:55:00,49.11,49.12,48.98,49.0,5100.0,42.8841,42.8928,42.7706,42.7881,5100.0
2009-12-04 11:00:00,48.98,48.98,48.81,48.88,9100.0,42.7706,42.7706,42.6221,42.6833,9100.0
2009-12-04 11:05:00,48.86,48.93,48.86,48.9,8800.0,42.6658,42.7269,42.6658,42.7007,8800.0
2009-12-04 11:10:00,48.89,48.94,48.88,48.93,2400.0,42.692,42.7357,42.6833,42.7269,2400.0
2009-12-04 11:15:00,48.92,48.94,48.84,48.85,5400.0,42.7182,42.7357,42.6483,42.6571,5400.0
2009-12-04 11:20:00,48.85,48.89,48.77,48.8,8500.0,42.6571,42.692,42.5872,42.6134,8500.0
2009-12-04 11:25:00,48.8,48.85,48.66,48.71,18100.0,42.6134,42.6571,42.4912,42.5348,18100.0
2009-12-04 11:30:00,48.68,48.68,48.55,48.62,7400.0,42.5086,42.5086,42.3951,42.4562,7400.0
2009-12-04 11:35:00,48.6,48.61,48.42,48.5,6700.0,42.4388,42.4475,42.2816,42.3514,6700.0
2009-12-04 11:40:00,48.45,48.45,48.25,48.31,28600.0,42.3078,42.3078,42.1331,42.1855,28600.0
2009-12-04 11:45:00,48.28,48.28,48.0,48.17,18800.0,42.1593,42.1593,41.9148,42.0633,18800.0
2009-12-04 11:50:00,48.16,48.22,48.06,48.22,22100.0,42.0546,42.1069,41.9672,42.1069,22100.0
2009-12-04 11:55:00,48.22,48.31,48.11,48.28,5400.0,42.1069,42.1855,42.0109,42.1593,5400.0
2009-12-04 12:00:00,48.28,48.34,48.25,48.34,3300.0,42.1593,42.2117,42.1331,42.2117,3300.0
2009-12-04 12:05:00,48.33,48.39,48.3,48.37,8100.0,42.203,42.2554,42.1768,42.2379,8100.0
2009-12-04 12:10:00,48.39,48.5,48.38,48.38,19000.0,42.2554,42.3514,42.2467,42.2467,19000.0
2009-12-04 12:15:00,48.37,48.41,48.32,48.39,5300.0,42.2379,42.2729,42.1943,42.2554,5300.0
2009-12-04 12:20:00,48.35,48.35,48.25,48.31,2900.0,42.2205,42.2205,42.1331,42.1855,2900.0
2009-12-04 12:25:00,48.3,48.45,48.3,48.43,2200.0,42.1768,42.3078,42.1768,42.2903,2200.0
2009-12-04 12:30:00,48.42,48.64,48.4,48.58,18100.0,42.2816,42.4737,42.2641,42.4213,18100.0
2009-12-04 12:35:00,48.6,48.7,48.56,48.65,16700.0,42.4388,42.5261,42.4038,42.4824,16700.0
2009-12-04 12:40:00,48.67,48.75,48.65,48.73,9800.0,42.4999,42.5698,42.4824,42.5523,9800.0
2009-12-04 12:45:00,48.76,48.85,48.73,48.74,14000.0,42.5785,42.6571,42.5523,42.561,14000.0
2009-12-04 12:50:00,48.75,48.9,48.74,48.8,38200.0,42.5698,42.7007,42.561,42.6134,38200.0
2009-12-04 12:55:00,48.79,48.79,48.71,48.76,4900.0,42.6047,42.6047,42.5348,42.5785,4900.0
2009-12-04 13:00:00,48.74,48.88,48.71,48.88,5900.0,42.561,42.6833,42.5348,42.6833,5900.0
2009-12-04 13:05:00,48.87,48.88,48.79,48.79,2100.0,42.6745,42.6833,42.6047,42.6047,2100.0
2009-12-04 13:10:00,48.79,48.8,48.64,48.64,3200.0,42.6047,42.6134,42.4737,42.4737,3200.0
2009-12-04 13:15:00,48.66,48.78,48.66,48.74,5100.0,42.4912,42.596,42.4912,42.561,5100.0
2009-12-04 13:20:00,48.72,48.72,48.62,48.62,2500.0,42.5436,42.5436,42.4562,42.4562,2500.0
2009-12-04 13:25:00,48.66,48.67,48.53,48.53,4000.0,42.4912,42.4999,42.3776,42.3776,4000.0
2009-12-04 13:30:00,48.47,48.52,48.41,48.49,7300.0,42.3253,42.3689,42.2729,42.3427,7300.0
2009-12-04 13:35:00,48.48,48.5,48.36,48.36,11900.0,42.334,42.3514,42.2292,42.2292,11900.0
2009-12-04 13:40:00,48.4,48.54,48.35,48.53,8400.0,42.2641,42.3864,42.2205,42.3776,8400.0
2009-12-04 13:45:00,48.52,48.52,48.45,48.45,6000.0,42.3689,42.3689,42.3078,42.3078,6000.0
2009-12-04 13:50:00,48.35,48.41,48.19,48.21,8700.0,42.2205,42.2729,42.0807,42.0982,8700.0
2009-12-04 13:55:00,48.21,48.27,48.13,48.13,16700.0,42.0982,42.1506,42.0284,42.0284,16700.0
2009-12-04 14:00:00,48.16,48.27,48.16,48.26,11400.0,42.0546,42.1506,42.0546,42.1419,11400.0
2009-12-04 14:05:00,48.25,48.27,48.14,48.14,12100.0,42.1331,42.1506,42.0371,42.0371,12100.0
2009-12-04 14:10:00,48.11,48.26,48.1,48.26,4700.0,42.0109,42.1419,42.0022,42.1419,4700.0
2009-12-04 14:15:00,48.24,48.24,48.07,48.08,9700.0,42.1244,42.1244,41.976,41.9847,9700.0
2009-12-04 14:20:00,48.11,48.13,48.04,48.07,5100.0,42.0109,42.0284,41.9498,41.976,5100.0
2009-12-04 14:25:00,48.05,48.08,48.02,48.07,4000.0,41.9585,41.9847,41.9323,41.976,4000.0
2009-12-04 14:30:00,48.09,48.25,48.07,48.23,14800.0,41.9934,42.1331,41.976,42.1157,14800.0
2009-12-04 14:35:00,48.23,48.32,48.22,48.29,9700.0,42.1157,42.1943,42.1069,42.1681,9700.0
2009-12-04 14:40:00,48.27,48.39,48.27,48.39,15000.0,42.1506,42.2554,42.1506,42.2554,15000.0
2009-12-04 14:45:00,48.38,48.48,48.38,48.38,17600.0,42.2467,42.334,42.2467,42.2467,17600.0
2009-12-04 14:50:00,48.34,48.47,48.31,48.47,19900.0,42.2117,42.3253,42.1855,42.3253,19900.0
2009-12-04 14:55:00,48.47,48.63,48.46,48.56,25000.0,42.3253,42.465,42.3165,42.4038,25000.0
2009-12-04 15:00:00,48.55,48.68,48.5,48.63,21800.0,42.3951,42.5086,42.3514,42.465,21800.0
2009-12-04 15:05:00,48.65,48.76,48.64,48.75,33900.0,42.4824,42.5785,42.4737,42.5698,33900.0
2009-12-04 15:10:00,48.76,48.89,48.76,48.88,17100.0,42.5785,42.692,42.5785,42.6833,17100.0
2009-12-04 15:15:00,48.87,48.9,48.85,48.88,11900.0,42.6745,42.7007,42.6571,42.6833,11900.0
2009-12-04 15:20:00,48.9,48.99,48.88,48.96,10500.0,42.7007,42.7793,42.6833,42.7531,10500.0
2009-12-04 15:25:00,48.93,49.04,48.92,48.99,33500.0,42.7269,42.823,42.7182,42.7793,33500.0
2009-12-04 15:30:00,48.99,49.02,48.93,48.97,25800.0,42.7793,42.8055,42.7269,42.7619,25800.0
2009-12-04 15:35:00,48.95,49.0,48.86,48.89,46300.0,42.7444,42.7881,42.6658,42.692,46300.0
2009-12-04 15:40:00,48.91,48.96,48.82,48.96,23900.0,42.7095,42.7531,42.6309,42.7531,23900.0
2009-12-04 15:45:00,48.99,49.04,48.9,48.98,28900.0,42.7793,42.823,42.7007,42.7706,28900.0
2009-12-04 15:50:00,48.98,49.01,48.88,48.98,12200.0,42.7706,42.7968,42.6833,42.7706,12200.0
2009-12-04 15:55:00,48.95,49.03,48.91,49.03,15100.0,42.7444,42.8143,42.7095,42.8143,15100.0
2009-12-07 09:30:00,48.34,48.72,48.29,48.64,26900.0,42.2117,42.5436,42.1681,42.4737,26900.0
2009-12-07 09:35:00,48.66,48.89,48.59,48.74,17900.0,42.4912,42.692,42.43,42.561,17900.0
2009-12-07 09:40:00,48.74,48.89,48.69,48.85,17500.0,42.561,42.692,42.5174,42.6571,17500.0
2009-12-07 09:45:00,49.0,49.23,48.98,49.2,44900.0,42.7881,42.9889,42.7706,42.9627,44900.0
2009-12-07 09:50:00,49.22,49.33,49.16,49.25,30000.0,42.9802,43.0762,42.9278,43.0064,30000.0
2009-12-07 09:55:00,49.26,49.35,49.2,49.22,18900.0,43.0151,43.0937,42.9627,42.9802,18900.0
2009-12-07 10:00:00,49.18,49.22,48.84,49.04,23500.0,42.9452,42.9802,42.6483,42.823,23500.0
2009-12-07 10:05:00,49.03,49.06,48.88,48.92,12600.0,42.8143,42.8405,42.6833,42.7182,12600.0
2009-12-07 10:10:00,48.94,49.25,48.93,49.18,16900.0,42.7357,43.0064,42.7269,42.9452,16900.0
2009-12-07 10:15:00,49.21,49.28,49.08,49.21,13800.0,42.9714,43.0326,42.8579,42.9714,13800.0
2009-12-07 10:20:00,49.26,49.26,48.98,48.98,2600.0,43.0151,43.0151,42.7706,42.7706,2600.0
2009-12-07 10:25:00,48.98,49.13,48.97,49.13,5100.0,42.7706,42.9016,42.7619,42.9016,5100.0
2009-12-07 10:30:00,49.15,49.32,49.13,49.13,9400.0,42.919,43.0675,42.9016,42.9016,9400.0
2009-12-07 10:35:00,49.14,49.14,49.04,49.05,14400.0,42.9103,42.9103,42.823,42.8317,14400.0
2009-12-07 10:40:00,48.99,48.99,48.9,48.94,4100.0,42.7793,42.7793,42.7007,42.7357,4100.0
2009-12-07 10:45:00,48.93,48.93,48.79,48.87,11800.0,42.7269,42.7269,42.6047,42.6745,11800.0
2009-12-07 10:50:00,48.88,49.02,48.85,48.86,26000.0,42.6833,42.8055,42.6571,42.6658,26000.0
2009-12-07 10:55:00,48.86,48.87,48.77,48.82,15500.0,42.6658,42.6745,42.5872,42.6309,15500.0
2009-12-07 11:00:00,48.8,48.8,48.68,48.68,11500.0,42.6134,42.6134,42.5086,42.5086,11500.0
2009-12-07 11:05:00,48.69,48.76,48.62,48.62,16900.0,42.5174,42.5785,42.4562,42.4562,16900.0
2009-12-07 11:10:00,48.62,48.69,48.54,48.59,12900.0,42.4562,42.5174,42.3864,42.43,12900.0
2009-12-07 11:15:00,48.55,48.67,48.52,48.55,22600.0,42.3951,42.4999,42.3689,42.3951,22600.0
2009-12-07 11:20:00,48.55,48.57,48.43,48.44,10300.0,42.3951,42.4126,42.2903,42.2991,10300.0
2009-12-07 11:25:00,48.46,48.48,48.39,48.42,10100.0,42.3165,42.334,42.2554,42.2816,10100.0
2009-12-07 11:30:00,48.42,48.56,48.4,48.52,4800.0,42.2816,42.4038,42.2641,42.3689,4800.0
2009-12-07 11:35:00,48.53,48.54,48.4,48.41,15600.0,42.3776,42.3864,42.2641,42.2729,15600.0
2009-12-07 11:40:00,48.41,48.43,48.35,48.36,13100.0,42.2729,42.2903,42.2205,42.2292,13100.0
2009-12-07 11:45:00,48.36,48.38,48.21,48.24,29600.0,42.2292,42.2467,42.0982,42.1244,29600.0
2009-12-07 11:50:00,48.24,48.26,48.16,48.26,11600.0,42.1244,42.1419,42.0546,42.1419,11600.0
2009-12-07 11:55:00,48.29,48.41,48.27,48.31,6600.0,42.1681,42.2729,42.1506,42.1855,6600.0
2009-12-07 12:00:00,48.34,48.44,48.34,48.42,7600.0,42.2117,42.2991,42.2117,42.2816,7600.0
2009-12-07 12:05:00,48.42,48.52,48.42,48.5,7900.0,42.2816,42.3689,42.2816,42.3514,7900.0
2009-12-07 12:10:00,48.49,48.51,48.45,48.45,5900.0,42.3427,42.3602,42.3078,42.3078,5900.0
2009-12-07 12:15:00,48.46,48.49,48.44,48.48,5100.0,42.3165,42.3427,42.2991,42.334,5100.0
2009-12-07 12:20:00,48.49,48.49,48.42,48.44,5000.0,42.3427,42.3427,42.2816,42.2991,5000.0
2009-12-07 12:25:00,48.45,48.45,48.38,48.39,4500.0,42.3078,42.3078,42.2467,42.2554,4500.0
2009-12-07 12:30:00,48.39,48.46,48.38,48.45,4200.0,42.2554,42.3165,42.2467,42.3078,4200.0
2009-12-07 12:35:00,48.43,48.56,48.43,48.47,11000.0,42.2903,42.4038,42.2903,42.3253,11000.0
2009-12-07 12:40:00,48.5,48.57,48.43,48.47,11800.0,42.3514,42.4126,42.2903,42.3253,11800.0
2009-12-07 12:45:00,48.49,48.64,48.48,48.57,5600.0,42.3427,42.4737,42.334,42.4126,5600.0
2009-12-07 12:50:00,48.58,48.64,48.58,48.6,3900.0,42.4213,42.4737,42.4213,42.4388,3900.0
2009-12-07 12:55:00,48.62,48.65,48.52,48.57,15400.0,42.4562,42.4824,42.3689,42.4126,15400.0
2009-12-07 13:00:00,48.57,48.58,48.51,48.51,4600.0,42.4126,42.4213,42.3602,42.3602,4600.0
2009-12-07 13:05:00,48.51,48.52,48.49,48.52,2700.0,42.3602,42.3689,42.3427,42.3689,2700.0
2009-12-07 13:10:00,48.53,48.6,48.53,48.56,5200.0,42.3776,42.4388,42.3776,42.4038,5200.0
2009-12-07 13:15:00,48.59,48.66,48.55,48.55,12700.0,42.43,42.4912,42.3951,42.3951,12700.0
2009-12-07 13:20:00,48.57,48.62,48.55,48.61,8100.0,42.4126,42.4562,42.3951,42.4475,8100.0
2009-12-07 13:25:00,48.62,48.63,48.55,48.55,6200.0,42.4562,42.465,42.3951,42.3951,6200.0
2009-12-07 13:30:00,48.59,48.65,48.53,48.61,9600.0,42.43,42.4824,42.3776,42.4475,9600.0
2009-12-07 13:35:00,48.6,48.61,48.54,48.54,6400.0,42.4388,42.4475,42.3864,42.3864,6400.0
2009-12-07 13:40:00,48.54,48.56,48.5,48.51,4600.0,42.3864,42.4038,42.3514,42.3602,4600.0
2009-12-07 13:45:00,48.51,48.53,48.47,48.48,6000.0,42.3602,42.3776,42.3253,42.334,6000.0
2009-12-07 13:50:00,48.45,48.46,48.39,48.46,8000.0,42.3078,42.3165,42.2554,42.3165,8000.0
2009-12-07 13:55:00,48.43,48.47,48.38,48.44,8900.0,42.2903,42.3253,42.2467,42.2991,8900.0
2009-12-07 14:00:00,48.42,48.45,48.37,48.41,8500.0,42.2816,42.3078,42.2379,42.2729,8500.0
2009-12-07 14:05:00,48.41,48.51,48.41,48.5,15600.0,42.2729,42.3602,42.2729,42.3514,15600.0
2009-12-07 14:10:00,48.5,48.57,48.5,48.57,7600.0,42.3514,42.4126,42.3514,42.4126,7600.0
2009-12-07 14:15:00,48.56,48.65,48.55,48.56,16200.0,42.4038,42.4824,42.3951,42.4038,16200.0
2009-12-07 14:20:00,48.58,48.6,48.54,48.59,14100.0,42.4213,42.4388,42.3864,42.43,14100.0
2009-12-07 14:25:00,48.58,48.61,48.53,48.6,15200.0,42.4213,42.4475,42.3776,42.4388,15200.0
2009-12-07 14:30:00,48.6,48.6,48.46,48.56,9800.0,42.4388,42.4388,42.3165,42.4038,9800.0
2009-12-07 14:35:00,48.56,48.57,48.35,48.42,19100.0,42.4038,42.4126,42.2205,42.2816,19100.0
2009-12-07 14:40:00,48.4,48.46,48.37,48.46,15100.0,42.2641,42.3165,42.2379,42.3165,15100.0
2009-12-07 14:45:00,48.45,48.45,48.35,48.36,9600.0,42.3078,42.3078,42.2205,42.2292,9600.0
2009-12-07 14:50:00,48.36,48.39,48.34,48.39,5100.0,42.2292,42.2554,42.2117,42.2554,5100.0
2009-12-07 14:55:00,48.37,48.47,48.37,48.47,9800.0,42.2379,42.3253,42.2379,42.3253,9800.0
2009-12-07 15:00:00,48.47,48.5,48.35,48.41,8700.0,42.3253,42.3514,42.2205,42.2729,8700.0
2009-12-07 15:05:00,48.42,48.47,48.38,48.46,3900.0,42.2816,42.3253,42.2467,42.3165,3900.0
2009-12-07 15:10:00,48.48,48.58,48.48,48.56,6400.0,42.334,42.4213,42.334,42.4038,6400.0
2009-12-07 15:15:00,48.55,48.59,48.52,48.55,11400.0,42.3951,42.43,42.3689,42.3951,11400.0
2009-12-07 15:20:00,48.53,48.53,48.45,48.46,5900.0,42.3776,42.3776,42.3078,42.3165,5900.0
2009-12-07 15:25:00,48.44,48.44,48.37,48.41,5400.0,42.2991,42.2991,42.2379,42.2729,5400.0
2009-12-07 15:30:00,48.41,48.53,48.39,48.52,7100.0,42.2729,42.3776,42.2554,42.3689,7100.0
2009-12-07 15:35:00,48.51,48.51,48.39,48.39,7600.0,42.3602,42.3602,42.2554,42.2554,7600.0
2009-12-07 15:40:00,48.39,48.67,48.38,48.67,15600.0,42.2554,42.4999,42.2467,42.4999,15600.0
2009-12-07 15:45:00,48.65,48.67,48.53,48.57,39600.0,42.4824,42.4999,42.3776,42.4126,39600.0
2009-12-07 15:50:00,48.57,48.57,48.52,48.53,11000.0,42.4126,42.4126,42.3689,42.3776,11000.0
2009-12-07 15:55:00,48.52,48.57,48.47,48.49,37300.0,42.3689,42.4126,42.3253,42.3427,37300.0
2009-12-08 09:30:00,48.25,48.47,48.02,48.02,15300.0,42.1331,42.3253,41.9323,41.9323,15300.0
2009-12-08 09:35:00,48.02,48.04,47.71,47.74,19600.0,41.9323,41.9498,41.6616,41.6878,19600.0
2009-12-08 09:40:00,47.72,47.82,47.5,47.5,14700.0,41.6703,41.7577,41.4782,41.4782,14700.0
2009-12-08 09:45:00,47.52,47.54,47.35,47.47,23800.0,41.4957,41.5132,41.3472,41.452,23800.0
2009-12-08 09:50:00,47.48,47.6,47.43,47.58,10300.0,41.4608,41.5655,41.4171,41.5481,10300.0
2009-12-08 09:55:00,47.56,47.7,47.5,47.7,11700.0,41.5306,41.6529,41.4782,41.6529,11700.0
2009-12-08 10:00:00,47.71,47.75,47.56,47.56,6300.0,41.6616,41.6965,41.5306,41.5306,6300.0
2009-12-08 10:05:00,47.6,47.66,47.5,47.57,10400.0,41.5655,41.6179,41.4782,41.5393,10400.0
2009-12-08 10:10:00,47.57,47.8,47.57,47.76,23900.0,41.5393,41.7402,41.5393,41.7053,23900.0
2009-12-08 10:15:00,47.78,47.97,47.78,47.96,15100.0,41.7227,41.8886,41.7227,41.8799,15100.0
2009-12-08 10:20:00,47.95,48.12,47.95,48.1,16600.0,41.8712,42.0196,41.8712,42.0022,16600.0
2009-12-08 10:25:00,48.11,48.19,48.02,48.17,10600.0,42.0109,42.0807,41.9323,42.0633,10600.0
2009-12-08 10:30:00,48.17,48.37,48.17,48.33,12200.0,42.0633,42.2379,42.0633,42.203,12200.0
2009-12-08 10:35:00,48.28,48.33,48.19,48.22,4900.0,42.1593,42.203,42.0807,42.1069,4900.0
2009-12-08 10:40:00,48.24,48.24,48.1,48.19,8800.0,42.1244,42.1244,42.0022,42.0807,8800.0
2009-12-08 10:45:00,48.16,48.17,47.97,48.0,7900.0,42.0546,42.0633,41.8886,41.9148,7900.0
2009-12-08 10:50:00,47.95,48.05,47.88,48.0,8000.0,41.8712,41.9585,41.81,41.9148,8000.0
2009-12-08 10:55:00,47.98,48.05,47.9,48.04,3800.0,41.8974,41.9585,41.8275,41.9498,3800.0
2009-12-08 11:00:00,48.04,48.1,48.03,48.06,16500.0,41.9498,42.0022,41.941,41.9672,16500.0
2009-12-08 11:05:00,48.07,48.26,48.01,48.25,15400.0,41.976,42.1419,41.9236,42.1331,15400.0
2009-12-08 11:10:00,48.25,48.44,48.25,48.4,30500.0,42.1331,42.2991,42.1331,42.2641,30500.0
2009-12-08 11:15:00,48.43,48.43,48.23,48.25,4000.0,42.2903,42.2903,42.1157,42.1331,4000.0
2009-12-08 11:20:00,48.25,48.35,48.19,48.22,24200.0,42.1331,42.2205,42.0807,42.1069,24200.0
2009-12-08 11:25:00,48.22,48.46,48.22,48.43,23700.0,42.1069,42.3165,42.1069,42.2903,23700.0
2009-12-08 11:30:00,48.42,48.57,48.41,48.52,20000.0,42.2816,42.4126,42.2729,42.3689,20000.0
2009-12-08 11:35:00,48.53,48.84,48.5,48.84,28900.0,42.3776,42.6483,42.3514,42.6483,28900.0
2009-12-08 11:40:00,48.82,49.25,48.82,49.19,43600.0,42.6309,43.0064,42.6309,42.954,43600.0
2009-12-08 11:45:00,49.22,49.33,49.13,49.16,26800.0,42.9802,43.0762,42.9016,42.9278,26800.0
2009-12-08 11:50:00,49.16,49.17,48.93,49.07,10300.0,42.9278,42.9365,42.7269,42.8492,10300.0
2009-12-08 11:55:00,49.02,49.03,48.96,49.03,10100.0,42.8055,42.8143,42.7531,42.8143,10100.0
2009-12-08 12:00:00,49.01,49.12,49.0,49.01,11000.0,42.7968,42.8928,42.7881,42.7968,11000.0
2009-12-08 12:05:00,49.01,49.01,48.83,48.83,7500.0,42.7968,42.7968,42.6396,42.6396,7500.0
2009-12-08 12:10:00,48.83,48.83,48.72,48.77,7700.0,42.6396,42.6396,42.5436,42.5872,7700.0
2009-12-08 12:15:00,48.74,48.74,48.65,48.65,1900.0,42.561,42.561,42.4824,42.4824,1900.0
2009-12-08 12:20:00,48.62,48.67,48.58,48.67,9100.0,42.4562,42.4999,42.4213,42.4999,9100.0
2009-12-08 12:25:00,48.62,48.62,48.5,48.55,6300.0,42.4562,42.4562,42.3514,42.3951,6300.0
2009-12-08 12:30:00,48.58,48.58,48.51,48.58,3900.0,42.4213,42.4213,42.3602,42.4213,3900.0
2009-12-08 12:35:00,48.59,48.6,48.57,48.59,1900.0,42.43,42.4388,42.4126,42.43,1900.0
2009-12-08 12:40:00,48.6,48.61,48.52,48.54,5400.0,42.4388,42.4475,42.3689,42.3864,5400.0
2009-12-08 12:45:00,48.53,48.55,48.52,48.52,1800.0,42.3776,42.3951,42.3689,42.3689,1800.0
2009-12-08 12:50:00,48.52,48.52,48.45,48.45,2900.0,42.3689,42.3689,42.3078,42.3078,2900.0
2009-12-08 12:55:00,48.47,48.52,48.46,48.5,12500.0,42.3253,42.3689,42.3165,42.3514,12500.0
2009-12-08 13:00:00,48.5,48.53,48.46,48.46,11000.0,42.3514,42.3776,42.3165,42.3165,11000.0
2009-12-08 13:05:00,48.47,48.47,48.42,48.44,5800.0,42.3253,42.3253,42.2816,42.2991,5800.0
2009-12-08 13:10:00,48.45,48.48,48.28,48.33,9500.0,42.3078,42.334,42.1593,42.203,9500.0
2009-12-08 13:15:00,48.39,48.39,48.31,48.38,4200.0,42.2554,42.2554,42.1855,42.2467,4200.0
2009-12-08 13:20:00,48.36,48.36,48.22,48.22,6500.0,42.2292,42.2292,42.1069,42.1069,6500.0
2009-12-08 13:25:00,48.22,48.28,48.1,48.2,24000.0,42.1069,42.1593,42.0022,42.0895,24000.0
2009-12-08 13:30:00,48.18,48.34,48.18,48.33,2700.0,42.072,42.2117,42.072,42.203,2700.0
2009-12-08 13:35:00,48.32,48.35,48.27,48.27,4800.0,42.1943,42.2205,42.1506,42.1506,4800.0
2009-12-08 13:40:00,48.28,48.44,48.27,48.32,4000.0,42.1593,42.2991,42.1506,42.1943,4000.0
2009-12-08 13:45:00,48.3,48.36,48.28,48.36,5400.0,42.1768,42.2292,42.1593,42.2292,5400.0
2009-12-08 13:50:00,48.33,48.39,48.3,48.39,7300.0,42.203,42.2554,42.1768,42.2554,7300.0
2009-12-08 13:55:00,48.36,48.36,48.28,48.32,2400.0,42.2292,42.2292,42.1593,42.1943,2400.0
2009-12-08 14:00:00,48.32,48.33,48.27,48.27,3600.0,42.1943,42.203,42.1506,42.1506,3600.0
2009-12-08 14:05:00,48.29,48.33,48.29,48.33,2000.0,42.1681,42.203,42.1681,42.203,2000.0
2009-12-08 14:10:00,48.32,48.35,48.23,48.35,4500.0,42.1943,42.2205,42.1157,42.2205,4500.0
2009-12-08 14:15:00,48.37,48.37,48.22,48.28,5500.0,42.2379,42.2379,42.1069,42.1593,5500.0
2009-12-08 14:20:00,48.26,48.26,48.14,48.19,7700.0,42.1419,42.1419,42.0371,42.0807,7700.0
2009-12-08 14:25:00,48.19,48.25,48.15,48.22,8100.0,42.0807,42.1331,42.0458,42.1069,8100.0
2009-12-08 14:30:00,48.26,48.3,48.2,48.24,4600.0,42.1419,42.1768,42.0895,42.1244,4600.0
2009-12-08 14:35:00,48.23,48.3,48.16,48.23,6200.0,42.1157,42.1768,42.0546,42.1157,6200.0
2009-12-08 14:40:00,48.24,48.24,48.11,48.15,4100.0,42.1244,42.1244,42.0109,42.0458,4100.0
2009-12-08 14:45:00,48.17,48.21,48.11,48.17,4000.0,42.0633,42.0982,42.0109,42.0633,4000.0
2009-12-08 14:50:00,48.14,48.16,48.01,48.1,10500.0,42.0371,42.0546,41.9236,42.0022,10500.0
2009-12-08 14:55:00,48.07,48.1,48.04,48.07,4700.0,41.976,42.0022,41.9498,41.976,4700.0
2009-12-08 15:00:00,48.07,48.1,48.0,48.0,4200.0,41.976,42.0022,41.9148,41.9148,4200.0
2009-12-08 15:05:00,48.0,48.12,47.97,48.12,5100.0,41.9148,42.0196,41.8886,42.0196,5100.0
2009-12-08 15:10:00,48.1,48.13,48.0,48.04,9900.0,42.0022,42.0284,41.9148,41.9498,9900.0
2009-12-08 15:15:00,48.03,48.04,47.98,47.99,6900.0,41.941,41.9498,41.8974,41.9061,6900.0
2009-12-08 15:20:00,47.98,48.08,47.96,48.08,5000.0,41.8974,41.9847,41.8799,41.9847,5000.0
2009-12-08 15:25:00,48.11,48.13,48.08,48.09,5200.0,42.0109,42.0284,41.9847,41.9934,5200.0
2009-12-08 15:30:00,48.08,48.14,48.05,48.11,11000.0,41.9847,42.0371,41.9585,42.0109,11000.0
2009-12-08 15:35:00,48.11,48.2,48.05,48.08,18000.0,42.0109,42.0895,41.9585,41.9847,18000.0
2009-12-08 15:40:00,48.07,48.12,48.06,48.12,7200.0,41.976,42.0196,41.9672,42.0196,7200.0
2009-12-08 15:45:00,48.13,48.15,48.02,48.07,10700.0,42.0284,42.0458,41.9323,41.976,10700.0
2009-12-08 15:50:00,48.06,48.06,47.89,48.01,29600.0,41.9672,41.9672,41.8188,41.9236,29600.0
2009-12-08 15:55:00,48.01,48.1,47.98,48.05,23500.0,41.9236,42.0022,41.8974,41.9585,23500.0
2009-12-09 09:30:00,48.28,48.68,48.28,48.58,12800.0,42.1593,42.5086,42.1593,42.4213,12800.0
2009-12-09 09:35:00,48.57,48.57,48.04,48.08,8500.0,42.4126,42.4126,41.9498,41.9847,8500.0
2009-12-09 09:40:00,48.12,48.12,47.92,47.97,12900.0,42.0196,42.0196,41.845,41.8886,12900.0
2009-12-09 09:45:00,48.04,48.11,47.72,47.77,12600.0,41.9498,42.0109,41.6703,41.714,12600.0
2009-12-09 09:50:00,47.78,47.85,47.72,47.79,21100.0,41.7227,41.7839,41.6703,41.7315,21100.0
2009-12-09 09:55:00,47.79,47.82,47.61,47.76,22500.0,41.7315,41.7577,41.5743,41.7053,22500.0
2009-12-09 10:00:00,47.76,47.87,47.76,47.77,8800.0,41.7053,41.8013,41.7053,41.714,8800.0
2009-12-09 10:05:00,47.76,47.86,47.67,47.73,19700.0,41.7053,41.7926,41.6267,41.6791,19700.0
2009-12-09 10:10:00,47.77,47.84,47.7,47.73,29700.0,41.714,41.7751,41.6529,41.6791,29700.0
2009-12-09 10:15:00,47.73,47.94,47.72,47.83,9500.0,41.6791,41.8624,41.6703,41.7664,9500.0
2009-12-09 10:20:00,47.83,47.9,47.79,47.9,15700.0,41.7664,41.8275,41.7315,41.8275,15700.0
2009-12-09 10:25:00,47.9,47.96,47.89,47.96,5300.0,41.8275,41.8799,41.8188,41.8799,5300.0
2009-12-09 10:30:00,47.96,48.01,47.7,47.78,18800.0,41.8799,41.9236,41.6529,41.7227,18800.0
2009-12-09 10:35:00,47.71,47.82,47.71,47.75,5900.0,41.6616,41.7577,41.6616,41.6965,5900.0
2009-12-09 10:40:00,47.78,48.16,47.76,48.06,21900.0,41.7227,42.0546,41.7053,41.9672,21900.0
2009-12-09 10:45:00,48.06,48.25,48.03,48.09,14000.0,41.9672,42.1331,41.941,41.9934,14000.0
2009-12-09 10:50:00,48.12,48.15,47.97,47.99,19100.0,42.0196,42.0458,41.8886,41.9061,19100.0
2009-12-09 10:55:00,48.0,48.11,47.93,48.0,11800.0,41.9148,42.0109,41.8537,41.9148,11800.0
2009-12-09 11:00:00,48.01,48.03,47.97,48.03,5600.0,41.9236,41.941,41.8886,41.941,5600.0
2009-12-09 11:05:00,48.06,48.1,48.0,48.02,15600.0,41.9672,42.0022,41.9148,41.9323,15600.0
2009-12-09 11:10:00,48.0,48.1,47.98,48.1,14400.0,41.9148,42.0022,41.8974,42.0022,14400.0
2009-12-09 11:15:00,48.08,48.13,48.03,48.03,6200.0,41.9847,42.0284,41.941,41.941,6200.0
2009-12-09 11:20:00,48.04,48.05,47.98,48.03,6400.0,41.9498,41.9585,41.8974,41.941,6400.0
2009-12-09 11:25:00,48.05,48.09,47.99,48.0,18100.0,41.9585,41.9934,41.9061,41.9148,18100.0
2009-12-09 11:30:00,48.0,48.06,47.98,47.99,9300.0,41.9148,41.9672,41.8974,41.9061,9300.0
2009-12-09 11:35:00,47.98,48.02,47.93,47.97,14700.0,41.8974,41.9323,41.8537,41.8886,14700.0
2009-12-09 11:40:00,47.97,48.01,47.94,48.0,7900.0,41.8886,41.9236,41.8624,41.9148,7900.0
2009-12-09 11:45:00,48.0,48.05,47.99,48.05,7200.0,41.9148,41.9585,41.9061,41.9585,7200.0
2009-12-09 11:50:00,48.05,48.07,47.99,48.03,5300.0,41.9585,41.976,41.9061,41.941,5300.0
2009-12-09 11:55:00,48.01,48.01,47.9,47.9,7700.0,41.9236,41.9236,41.8275,41.8275,7700.0
2009-12-09 12:00:00,47.9,47.9,47.82,47.85,7600.0,41.8275,41.8275,41.7577,41.7839,7600.0
2009-12-09 12:05:00,47.85,47.94,47.85,47.86,11600.0,41.7839,41.8624,41.7839,41.7926,11600.0
2009-12-09 12:10:00,47.86,47.95,47.85,47.9,8200.0,41.7926,41.8712,41.7839,41.8275,8200.0
2009-12-09 12:15:00,47.91,47.91,47.76,47.78,126400.0,41.8362,41.8362,41.7053,41.7227,126400.0
2009-12-09 12:20:00,47.78,47.79,47.71,47.72,11400.0,41.7227,41.7315,41.6616,41.6703,11400.0
2009-12-09 12:25:00,47.71,47.79,47.68,47.74,25300.0,41.6616,41.7315,41.6354,41.6878,25300.0
2009-12-09 12:30:00,47.77,47.77,47.73,47.74,1600.0,41.714,41.714,41.6791,41.6878,1600.0
2009-12-09 12:35:00,47.74,47.78,47.6,47.6,14000.0,41.6878,41.7227,41.5655,41.5655,14000.0
2009-12-09 12:40:00,47.61,47.67,47.59,47.63,4400.0,41.5743,41.6267,41.5568,41.5917,4400.0
2009-12-09 12:45:00,47.62,47.65,47.57,47.61,5800.0,41.583,41.6092,41.5393,41.5743,5800.0
2009-12-09 12:50:00,47.61,47.61,47.57,47.6,2800.0,41.5743,41.5743,41.5393,41.5655,2800.0
2009-12-09 12:55:00,47.63,47.7,47.63,47.68,3500.0,41.5917,41.6529,41.5917,41.6354,3500.0
2009-12-09 13:00:00,47.7,47.72,47.56,47.58,11000.0,41.6529,41.6703,41.5306,41.5481,11000.0
2009-12-09 13:05:00,47.58,47.63,47.54,47.59,12900.0,41.5481,41.5917,41.5132,41.5568,12900.0
2009-12-09 13:10:00,47.58,47.63,47.56,47.63,5400.0,41.5481,41.5917,41.5306,41.5917,5400.0
2009-12-09 13:15:00,47.64,47.65,47.54,47.56,9500.0,41.6005,41.6092,41.5132,41.5306,9500.0
2009-12-09 13:20:00,47.55,47.58,47.5,47.58,16100.0,41.5219,41.5481,41.4782,41.5481,16100.0
2009-12-09 13:25:00,47.57,47.62,47.51,47.51,8300.0,41.5393,41.583,41.487,41.487,8300.0
2009-12-09 13:30:00,47.53,47.55,47.48,47.5,7500.0,41.5044,41.5219,41.4608,41.4782,7500.0
2009-12-09 13:35:00,47.48,47.57,47.48,47.56,4700.0,41.4608,41.5393,41.4608,41.5306,4700.0
2009-12-09 13:40:00,47.56,47.56,47.4,47.4,4600.0,41.5306,41.5306,41.3909,41.3909,4600.0
2009-12-09 13:45:00,47.41,47.52,47.4,47.43,11200.0,41.3996,41.4957,41.3909,41.4171,11200.0
2009-12-09 13:50:00,47.45,47.56,47.45,47.5,5800.0,41.4346,41.5306,41.4346,41.4782,5800.0
2009-12-09 13:55:00,47.5,47.51,47.4,47.41,7500.0,41.4782,41.487,41.3909,41.3996,7500.0
2009-12-09 14:00:00,47.43,47.53,47.43,47.52,10500.0,41.4171,41.5044,41.4171,41.4957,10500.0
2009-12-09 14:05:00,47.53,47.55,47.51,47.54,15200.0,41.5044,41.5219,41.487,41.5132,15200.0
2009-12-09 14:10:00,47.54,47.54,47.44,47.44,12500.0,41.5132,41.5132,41.4258,41.4258,12500.0
2009-12-09 14:15:00,47.45,47.48,47.42,47.43,21300.0,41.4346,41.4608,41.4084,41.4171,21300.0
2009-12-09 14:20:00,47.42,47.45,47.33,47.33,24600.0,41.4084,41.4346,41.3298,41.3298,24600.0
2009-12-09 14:25:00,47.34,47.35,47.23,47.24,22900.0,41.3385,41.3472,41.2425,41.2512,22900.0
2009-12-09 14:30:00,47.24,47.29,47.19,47.29,29500.0,41.2512,41.2948,41.2075,41.2948,29500.0
2009-12-09 14:35:00,47.29,47.37,47.28,47.36,10500.0,41.2948,41.3647,41.2861,41.356,10500.0
2009-12-09 14:40:00,47.36,47.37,47.32,47.37,18500.0,41.356,41.3647,41.321,41.3647,18500.0
2009-12-09 14:45:00,47.36,47.39,47.35,47.39,6200.0,41.356,41.3822,41.3472,41.3822,6200.0
2009-12-09 14:50:00,47.41,47.5,47.41,47.48,10000.0,41.3996,41.4782,41.3996,41.4608,10000.0
2009-12-09 14:55:00,47.49,47.53,47.43,47.43,8700.0,41.4695,41.5044,41.4171,41.4171,8700.0
2009-12-09 15:00:00,47.45,47.62,47.44,47.61,10500.0,41.4346,41.583,41.4258,41.5743,10500.0
2009-12-09 15:05:00,47.61,47.69,47.6,47.67,8900.0,41.5743,41.6441,41.5655,41.6267,8900.0
2009-12-09 15:10:00,47.66,47.7,47.62,47.66,13600.0,41.6179,41.6529,41.583,41.6179,13600.0
2009-12-09 15:15:00,47.67,47.72,47.64,47.7,19500.0,41.6267,41.6703,41.6005,41.6529,19500.0
2009-12-09 15:20:00,47.7,47.83,47.7,47.83,10600.0,41.6529,41.7664,41.6529,41.7664,10600.0
2009-12-09 15:25:00,47.83,47.83,47.71,47.71,22200.0,41.7664,41.7664,41.6616,41.6616,22200.0
2009-12-09 15:30:00,47.7,47.75,47.69,47.71,22100.0,41.6529,41.6965,41.6441,41.6616,22100.0
2009-12-09 15:35:00,47.7,47.7,47.56,47.58,22500.0,41.6529,41.6529,41.5306,41.5481,22500.0
2009-12-09 15:40:00,47.58,47.64,47.57,47.63,23500.0,41.5481,41.6005,41.5393,41.5917,23500.0
2009-12-09 15:45:00,47.63,47.67,47.59,47.66,26100.0,41.5917,41.6267,41.5568,41.6179,26100.0
2009-12-09 15:50:00,47.65,47.72,47.61,47.69,26500.0,41.6092,41.6703,41.5743,41.6441,26500.0
2009-12-09 15:55:00,47.7,47.75,47.63,47.66,43700.0,41.6529,41.6965,41.5917,41.6179,43700.0
2009-12-10 09:30:00,47.89,48.14,47.8,47.8,19400.0,41.8188,42.0371,41.7402,41.7402,19400.0
2009-12-10 09:35:00,47.79,48.06,47.7,47.93,43100.0,41.7315,41.9672,41.6529,41.8537,43100.0
2009-12-10 09:40:00,47.95,48.1,47.87,47.93,11800.0,41.8712,42.0022,41.8013,41.8537,11800.0
2009-12-10 09:45:00,47.93,47.98,47.87,47.9,18300.0,41.8537,41.8974,41.8013,41.8275,18300.0
2009-12-10 09:50:00,47.89,47.89,47.66,47.71,27300.0,41.8188,41.8188,41.6179,41.6616,27300.0
2009-12-10 09:55:00,47.7,47.86,47.7,47.79,12300.0,41.6529,41.7926,41.6529,41.7315,12300.0
2009-12-10 10:00:00,47.8,47.84,47.67,47.74,7300.0,41.7402,41.7751,41.6267,41.6878,7300.0
2009-12-10 10:05:00,47.74,47.77,47.67,47.69,13000.0,41.6878,41.714,41.6267,41.6441,13000.0
2009-12-10 10:10:00,47.73,47.77,47.54,47.54,11100.0,41.6791,41.714,41.5132,41.5132,11100.0
2009-12-10 10:15:00,47.53,47.58,47.45,47.54,10100.0,41.5044,41.5481,41.4346,41.5132,10100.0
2009-12-10 10:20:00,47.52,47.73,47.45,47.71,12200.0,41.4957,41.6791,41.4346,41.6616,12200.0
2009-12-10 10:25:00,47.71,47.78,47.71,47.78,6800.0,41.6616,41.7227,41.6616,41.7227,6800.0
2009-12-10 10:30:00,47.79,47.81,47.71,47.72,20900.0,41.7315,41.7489,41.6616,41.6703,20900.0
2009-12-10 10:35:00,47.75,47.79,47.7,47.73,4100.0,41.6965,41.7315,41.6529,41.6791,4100.0
2009-12-10 10:40:00,47.74,47.86,47.67,47.68,9700.0,41.6878,41.7926,41.6267,41.6354,9700.0
2009-12-10 10:45:00,47.67,47.83,47.64,47.72,12800.0,41.6267,41.7664,41.6005,41.6703,12800.0
2009-12-10 10:50:00,47.7,47.75,47.62,47.68,20000.0,41.6529,41.6965,41.583,41.6354,20000.0
2009-12-10 10:55:00,47.66,47.68,47.6,47.68,9100.0,41.6179,41.6354,41.5655,41.6354,9100.0
2009-12-10 11:00:00,47.68,47.71,47.62,47.64,11500.0,41.6354,41.6616,41.583,41.6005,11500.0
2009-12-10 11:05:00,47.64,47.68,47.62,47.68,5600.0,41.6005,41.6354,41.583,41.6354,5600.0
2009-12-10 11:10:00,47.68,47.68,47.63,47.68,10800.0,41.6354,41.6354,41.5917,41.6354,10800.0
2009-12-10 11:15:00,47.68,47.81,47.68,47.74,16700.0,41.6354,41.7489,41.6354,41.6878,16700.0
2009-12-10 11:20:00,47.76,47.76,47.62,47.66,2600.0,41.7053,41.7053,41.583,41.6179,2600.0
2009-12-10 11:25:00,47.66,47.68,47.59,47.64,10100.0,41.6179,41.6354,41.5568,41.6005,10100.0
2009-12-10 11:30:00,47.63,47.76,47.63,47.7,4200.0,41.5917,41.7053,41.5917,41.6529,4200.0
2009-12-10 11:35:00,47.71,47.76,47.62,47.64,17800.0,41.6616,41.7053,41.583,41.6005,17800.0
2009-12-10 11:40:00,47.64,47.66,47.6,47.62,5700.0,41.6005,41.6179,41.5655,41.583,5700.0
2009-12-10 11:45:00,47.6,47.71,47.59,47.71,3700.0,41.5655,41.6616,41.5568,41.6616,3700.0
2009-12-10 11:50:00,47.7,47.7,47.62,47.65,3500.0,41.6529,41.6529,41.583,41.6092,3500.0
2009-12-10 11:55:00,47.64,47.71,47.64,47.65,5600.0,41.6005,41.6616,41.6005,41.6092,5600.0
2009-12-10 12:00:00,47.64,47.64,47.59,47.64,6100.0,41.6005,41.6005,41.5568,41.6005,6100.0
2009-12-10 12:05:00,47.64,47.68,47.57,47.6,15200.0,41.6005,41.6354,41.5393,41.5655,15200.0
2009-12-10 12:10:00,47.63,47.65,47.58,47.6,3400.0,41.5917,41.6092,41.5481,41.5655,3400.0
2009-12-10 12:15:00,47.59,47.62,47.55,47.6,5700.0,41.5568,41.583,41.5219,41.5655,5700.0
2009-12-10 12:20:00,47.59,47.61,47.56,47.58,4200.0,41.5568,41.5743,41.5306,41.5481,4200.0
2009-12-10 12:25:00,47.58,47.61,47.57,47.59,8500.0,41.5481,41.5743,41.5393,41.5568,8500.0
2009-12-10 12:30:00,47.6,47.6,47.56,47.59,7200.0,41.5655,41.5655,41.5306,41.5568,7200.0
2009-12-10 12:35:00,47.58,47.65,47.53,47.63,5900.0,41.5481,41.6092,41.5044,41.5917,5900.0
2009-12-10 12:40:00,47.65,47.71,47.65,47.69,6700.0,41.6092,41.6616,41.6092,41.6441,6700.0
2009-12-10 12:45:00,47.7,47.76,47.69,47.71,12100.0,41.6529,41.7053,41.6441,41.6616,12100.0
2009-12-10 12:50:00,47.71,47.73,47.71,47.73,5100.0,41.6616,41.6791,41.6616,41.6791,5100.0
2009-12-10 12:55:00,47.73,47.75,47.72,47.74,5700.0,41.6791,41.6965,41.6703,41.6878,5700.0
2009-12-10 13:00:00,47.74,47.75,47.62,47.64,13800.0,41.6878,41.6965,41.583,41.6005,13800.0
2009-12-10 13:05:00,47.62,47.65,47.61,47.65,8500.0,41.583,41.6092,41.5743,41.6092,8500.0
2009-12-10 13:10:00,47.63,47.67,47.6,47.63,8800.0,41.5917,41.6267,41.5655,41.5917,8800.0
2009-12-10 13:15:00,47.65,47.66,47.61,47.63,8900.0,41.6092,41.6179,41.5743,41.5917,8900.0
2009-12-10 13:20:00,47.62,47.7,47.62,47.68,3700.0,41.583,41.6529,41.583,41.6354,3700.0
2009-12-10 13:25:00,47.68,47.73,47.67,47.72,5900.0,41.6354,41.6791,41.6267,41.6703,5900.0
2009-12-10 13:30:00,47.72,47.73,47.72,47.72,2300.0,41.6703,41.6791,41.6703,41.6703,2300.0
2009-12-10 13:35:00,47.72,47.72,47.66,47.71,6800.0,41.6703,41.6703,41.6179,41.6616,6800.0
2009-12-10 13:40:00,47.71,47.71,47.63,47.65,6100.0,41.6616,41.6616,41.5917,41.6092,6100.0
2009-12-10 13:45:00,47.65,47.65,47.6,47.62,4100.0,41.6092,41.6092,41.5655,41.583,4100.0
2009-12-10 13:50:00,47.62,47.62,47.52,47.52,8700.0,41.583,41.583,41.4957,41.4957,8700.0
2009-12-10 13:55:00,47.51,47.53,47.49,47.53,5400.0,41.487,41.5044,41.4695,41.5044,5400.0
2009-12-10 14:00:00,47.6,47.6,47.57,47.59,5200.0,41.5655,41.5655,41.5393,41.5568,5200.0
2009-12-10 14:05:00,47.59,47.62,47.56,47.56,9900.0,41.5568,41.583,41.5306,41.5306,9900.0
2009-12-10 14:10:00,47.55,47.55,47.45,47.47,13400.0,41.5219,41.5219,41.4346,41.452,13400.0
2009-12-10 14:15:00,47.47,47.52,47.43,47.52,15400.0,41.452,41.4957,41.4171,41.4957,15400.0
2009-12-10 14:20:00,47.54,47.55,47.43,47.51,11200.0,41.5132,41.5219,41.4171,41.487,11200.0
2009-12-10 14:25:00,47.5,47.52,47.47,47.47,5600.0,41.4782,41.4957,41.452,41.452,5600.0
2009-12-10 14:30:00,47.5,47.55,47.48,47.54,20900.0,41.4782,41.5219,41.4608,41.5132,20900.0
2009-12-10 14:35:00,47.54,47.58,47.52,47.56,6000.0,41.5132,41.5481,41.4957,41.5306,6000.0
2009-12-10 14:40:00,47.57,47.58,47.55,47.56,3000.0,41.5393,41.5481,41.5219,41.5306,3000.0
2009-12-10 14:45:00,47.56,47.59,47.54,47.57,6200.0,41.5306,41.5568,41.5132,41.5393,6200.0
2009-12-10 14:50:00,47.57,47.57,47.53,47.56,3300.0,41.5393,41.5393,41.5044,41.5306,3300.0
2009-12-10 14:55:00,47.55,47.57,47.55,47.57,3700.0,41.5219,41.5393,41.5219,41.5393,3700.0
2009-12-10 15:00:00,47.55,47.55,47.48,47.5,14100.0,41.5219,41.5219,41.4608,41.4782,14100.0
2009-12-10 15:05:00,47.5,47.53,47.5,47.5,8600.0,41.4782,41.5044,41.4782,41.4782,8600.0
2009-12-10 15:10:00,47.52,47.58,47.51,47.51,6400.0,41.4957,41.5481,41.487,41.487,6400.0
2009-12-10 15:15:00,47.5,47.51,47.49,47.5,8200.0,41.4782,41.487,41.4695,41.4782,8200.0
2009-12-10 15:20:00,47.5,47.52,47.49,47.52,18200.0,41.4782,41.4957,41.4695,41.4957,18200.0
2009-12-10 15:25:00,47.51,47.53,47.45,47.46,19800.0,41.487,41.5044,41.4346,41.4433,19800.0
2009-12-10 15:30:00,47.46,47.5,47.4,47.4,14200.0,41.4433,41.4782,41.3909,41.3909,14200.0
2009-12-10 15:35:00,47.42,47.48,47.41,47.47,8300.0,41.4084,41.4608,41.3996,41.452,8300.0
2009-12-10 15:40:00,47.47,47.53,47.41,47.53,14500.0,41.452,41.5044,41.3996,41.5044,14500.0
2009-12-10 15:45:00,47.52,47.54,47.44,47.54,11900.0,41.4957,41.5132,41.4258,41.5132,11900.0
2009-12-10 15:50:00,47.55,47.56,47.5,47.54,15800.0,41.5219,41.5306,41.4782,41.5132,15800.0
2009-12-10 15:55:00,47.52,47.56,47.49,47.55,33100.0,41.4957,41.5306,41.4695,41.5219,33100.0
2009-12-11 09:30:00,47.89,47.89,47.5,47.51,24800.0,41.8188,41.8188,41.4782,41.487,24800.0
2009-12-11 09:35:00,47.5,47.6,47.5,47.54,7900.0,41.4782,41.5655,41.4782,41.5132,7900.0
2009-12-11 09:40:00,47.6,47.6,47.53,47.54,3400.0,41.5655,41.5655,41.5044,41.5132,3400.0
2009-12-11 09:45:00,47.56,47.6,47.35,47.38,16200.0,41.5306,41.5655,41.3472,41.3734,16200.0
2009-12-11 09:50:00,47.38,47.44,47.29,47.44,7500.0,41.3734,41.4258,41.2948,41.4258,7500.0
2009-12-11 09:55:00,47.44,47.65,47.35,47.48,16800.0,41.4258,41.6092,41.3472,41.4608,16800.0
2009-12-11 10:00:00,47.53,47.67,47.51,47.59,10900.0,41.5044,41.6267,41.487,41.5568,10900.0
2009-12-11 10:05:00,47.59,47.59,47.41,47.5,15000.0,41.5568,41.5568,41.3996,41.4782,15000.0
2009-12-11 10:10:00,47.49,47.54,47.39,47.53,10100.0,41.4695,41.5132,41.3822,41.5044,10100.0
2009-12-11 10:15:00,47.5,47.5,47.38,47.45,4200.0,41.4782,41.4782,41.3734,41.4346,4200.0
2009-12-11 10:20:00,47.46,47.52,47.39,47.41,7700.0,41.4433,41.4957,41.3822,41.3996,7700.0
2009-12-11 10:25:00,47.44,47.53,47.42,47.49,7900.0,41.4258,41.5044,41.4084,41.4695,7900.0
2009-12-11 10:30:00,47.5,47.58,47.47,47.57,22300.0,41.4782,41.5481,41.452,41.5393,22300.0
2009-12-11 10:35:00,47.57,47.6,47.52,47.59,18100.0,41.5393,41.5655,41.4957,41.5568,18100.0
2009-12-11 10:40:00,47.58,47.62,47.56,47.56,6800.0,41.5481,41.583,41.5306,41.5306,6800.0
2009-12-11 10:45:00,47.58,47.6,47.55,47.57,16300.0,41.5481,41.5655,41.5219,41.5393,16300.0
2009-12-11 10:50:00,47.59,47.6,47.54,47.6,7500.0,41.5568,41.5655,41.5132,41.5655,7500.0
2009-12-11 10:55:00,47.59,47.61,47.53,47.56,8200.0,41.5568,41.5743,41.5044,41.5306,8200.0
2009-12-11 11:00:00,47.55,47.55,47.35,47.4,12900.0,41.5219,41.5219,41.3472,41.3909,12900.0
2009-12-11 11:05:00,47.41,47.41,47.31,47.33,10300.0,41.3996,41.3996,41.3123,41.3298,10300.0
2009-12-11 11:10:00,47.33,47.44,47.33,47.43,3100.0,41.3298,41.4258,41.3298,41.4171,3100.0
2009-12-11 11:15:00,47.43,47.51,47.36,47.36,9500.0,41.4171,41.487,41.356,41.356,9500.0
2009-12-11 11:20:00,47.36,47.4,47.27,47.35,5900.0,41.356,41.3909,41.2774,41.3472,5900.0
2009-12-11 11:25:00,47.32,47.36,47.2,47.26,12500.0,41.321,41.356,41.2163,41.2686,12500.0
2009-12-11 11:30:00,47.25,47.26,47.16,47.21,13600.0,41.2599,41.2686,41.1813,41.225,13600.0
2009-12-11 11:35:00,47.21,47.3,47.18,47.26,12000.0,41.225,41.3036,41.1988,41.2686,12000.0
2009-12-11 11:40:00,47.22,47.22,47.09,47.16,7400.0,41.2337,41.2337,41.1202,41.1813,7400.0
2009-12-11 11:45:00,47.13,47.13,46.98,47.12,13400.0,41.1551,41.1551,41.0241,41.1464,13400.0
2009-12-11 11:50:00,47.1,47.17,47.06,47.16,12200.0,41.1289,41.1901,41.094,41.1813,12200.0
2009-12-11 11:55:00,47.13,47.14,47.07,47.14,12200.0,41.1551,41.1639,41.1027,41.1639,12200.0
2009-12-11 12:00:00,47.14,47.28,47.14,47.23,6500.0,41.1639,41.2861,41.1639,41.2425,6500.0
2009-12-11 12:05:00,47.22,47.36,47.21,47.35,7200.0,41.2337,41.356,41.225,41.3472,7200.0
2009-12-11 12:10:00,47.37,47.45,47.37,47.43,6200.0,41.3647,41.4346,41.3647,41.4171,6200.0
2009-12-11 12:15:00,47.45,47.5,47.45,47.45,13500.0,41.4346,41.4782,41.4346,41.4346,13500.0
2009-12-11 12:20:00,47.45,47.47,47.37,47.37,12900.0,41.4346,41.452,41.3647,41.3647,12900.0
2009-12-11 12:25:00,47.37,47.39,47.35,47.36,8700.0,41.3647,41.3822,41.3472,41.356,8700.0
2009-12-11 12:30:00,47.36,47.46,47.36,47.44,5500.0,41.356,41.4433,41.356,41.4258,5500.0
2009-12-11 12:35:00,47.46,47.51,47.45,47.49,6900.0,41.4433,41.487,41.4346,41.4695,6900.0
2009-12-11 12:40:00,47.5,47.52,47.48,47.51,4600.0,41.4782,41.4957,41.4608,41.487,4600.0
2009-12-11 12:45:00,47.51,47.52,47.47,47.51,8400.0,41.487,41.4957,41.452,41.487,8400.0
2009-12-11 12:50:00,47.51,47.56,47.49,47.54,11400.0,41.487,41.5306,41.4695,41.5132,11400.0
2009-12-11 12:55:00,47.53,47.53,47.49,47.5,8500.0,41.5044,41.5044,41.4695,41.4782,8500.0
2009-12-11 13:00:00,47.5,47.52,47.48,47.49,3500.0,41.4782,41.4957,41.4608,41.4695,3500.0
2009-12-11 13:05:00,47.49,47.54,47.49,47.5,7900.0,41.4695,41.5132,41.4695,41.4782,7900.0
2009-12-11 13:10:00,47.51,47.52,47.46,47.5,7700.0,41.487,41.4957,41.4433,41.4782,7700.0
2009-12-11 13:15:00,47.5,47.52,47.48,47.49,10100.0,41.4782,41.4957,41.4608,41.4695,10100.0
2009-12-11 13:20:00,47.49,47.51,47.49,47.49,3400.0,41.4695,41.487,41.4695,41.4695,3400.0
2009-12-11 13:25:00,47.5,47.53,47.45,47.53,6400.0,41.4782,41.5044,41.4346,41.5044,6400.0
2009-12-11 13:30:00,47.54,47.57,47.5,47.5,12100.0,41.5132,41.5393,41.4782,41.4782,12100.0
2009-12-11 13:35:00,47.51,47.64,47.5,47.64,7600.0,41.487,41.6005,41.4782,41.6005,7600.0
2009-12-11 13:40:00,47.64,47.64,47.55,47.57,6000.0,41.6005,41.6005,41.5219,41.5393,6000.0
2009-12-11 13:45:00,47.57,47.57,47.51,47.52,7100.0,41.5393,41.5393,41.487,41.4957,7100.0
2009-12-11 13:50:00,47.51,47.52,47.48,47.49,5500.0,41.487,41.4957,41.4608,41.4695,5500.0
2009-12-11 13:55:00,47.48,47.52,47.45,47.51,10800.0,41.4608,41.4957,41.4346,41.487,10800.0
2009-12-11 14:00:00,47.51,47.63,47.5,47.61,10400.0,41.487,41.5917,41.4782,41.5743,10400.0
2009-12-11 14:05:00,47.59,47.68,47.58,47.63,12100.0,41.5568,41.6354,41.5481,41.5917,12100.0
2009-12-11 14:10:00,47.62,47.65,47.59,47.61,7300.0,41.583,41.6092,41.5568,41.5743,7300.0
2009-12-11 14:15:00,47.6,47.62,47.53,47.54,9200.0,41.5655,41.583,41.5044,41.5132,9200.0
2009-12-11 14:20:00,47.53,47.57,47.52,47.52,6800.0,41.5044,41.5393,41.4957,41.4957,6800.0
2009-12-11 14:25:00,47.53,47.54,47.44,47.44,12200.0,41.5044,41.5132,41.4258,41.4258,12200.0
2009-12-11 14:30:00,47.44,47.48,47.43,47.48,17800.0,41.4258,41.4608,41.4171,41.4608,17800.0
2009-12-11 14:35:00,47.48,47.5,47.46,47.47,10700.0,41.4608,41.4782,41.4433,41.452,10700.0
2009-12-11 14:40:00,47.48,47.57,47.46,47.54,12700.0,41.4608,41.5393,41.4433,41.5132,12700.0
2009-12-11 14:45:00,47.55,47.59,47.5,47.51,7400.0,41.5219,41.5568,41.4782,41.487,7400.0
2009-12-11 14:50:00,47.52,47.59,47.52,47.55,7800.0,41.4957,41.5568,41.4957,41.5219,7800.0
2009-12-11 14:55:00,47.55,47.58,47.51,47.53,10100.0,41.5219,41.5481,41.487,41.5044,10100.0
2009-12-11 15:00:00,47.53,47.62,47.51,47.6,11000.0,41.5044,41.583,41.487,41.5655,11000.0
2009-12-11 15:05:00,47.61,47.64,47.6,47.64,8500.0,41.5743,41.6005,41.5655,41.6005,8500.0
2009-12-11 15:10:00,47.64,47.66,47.61,47.65,9800.0,41.6005,41.6179,41.5743,41.6092,9800.0
2009-12-11 15:15:00,47.65,47.67,47.63,47.66,7400.0,41.6092,41.6267,41.5917,41.6179,7400.0
2009-12-11 15:20:00,47.65,47.74,47.63,47.71,16700.0,41.6092,41.6878,41.5917,41.6616,16700.0
2009-12-11 15:25:00,47.71,47.83,47.71,47.82,19600.0,41.6616,41.7664,41.6616,41.7577,19600.0
2009-12-11 15:30:00,47.81,47.85,47.76,47.8,30000.0,41.7489,41.7839,41.7053,41.7402,30000.0
2009-12-11 15:35:00,47.8,47.85,47.76,47.83,18300.0,41.7402,41.7839,41.7053,41.7664,18300.0
2009-12-11 15:40:00,47.83,47.83,47.72,47.78,33400.0,41.7664,41.7664,41.6703,41.7227,33400.0
2009-12-11 15:45:00,47.78,47.84,47.75,47.78,20300.0,41.7227,41.7751,41.6965,41.7227,20300.0
2009-12-11 15:50:00,47.8,47.85,47.78,47.84,26900.0,41.7402,41.7839,41.7227,41.7751,26900.0
2009-12-11 15:55:00,47.85,47.89,47.83,47.87,32200.0,41.7839,41.8188,41.7664,41.8013,32200.0
2009-12-14 09:30:00,48.13,48.21,48.05,48.14,10700.0,42.0284,42.0982,41.9585,42.0371,10700.0
2009-12-14 09:35:00,48.19,48.3,48.13,48.25,9500.0,42.0807,42.1768,42.0284,42.1331,9500.0
2009-12-14 09:40:00,48.24,48.32,48.16,48.32,10800.0,42.1244,42.1943,42.0546,42.1943,10800.0
2009-12-14 09:45:00,48.22,48.35,48.19,48.35,7200.0,42.1069,42.2205,42.0807,42.2205,7200.0
2009-12-14 09:50:00,48.34,48.43,48.31,48.4,10400.0,42.2117,42.2903,42.1855,42.2641,10400.0
2009-12-14 09:55:00,48.39,48.4,48.22,48.26,5900.0,42.2554,42.2641,42.1069,42.1419,5900.0
2009-12-14 10:00:00,48.24,48.24,48.03,48.04,5800.0,42.1244,42.1244,41.941,41.9498,5800.0
2009-12-14 10:05:00,48.04,48.13,48.04,48.12,7400.0,41.9498,42.0284,41.9498,42.0196,7400.0
2009-12-14 10:10:00,48.09,48.26,48.09,48.23,10900.0,41.9934,42.1419,41.9934,42.1157,10900.0
2009-12-14 10:15:00,48.24,48.24,48.01,48.07,18400.0,42.1244,42.1244,41.9236,41.976,18400.0
2009-12-14 10:20:00,48.06,48.06,47.96,47.97,6400.0,41.9672,41.9672,41.8799,41.8886,6400.0
2009-12-14 10:25:00,47.99,48.18,47.98,48.12,8300.0,41.9061,42.072,41.8974,42.0196,8300.0
2009-12-14 10:30:00,48.1,48.17,48.04,48.08,23700.0,42.0022,42.0633,41.9498,41.9847,23700.0
2009-12-14 10:35:00,48.07,48.13,48.04,48.12,8600.0,41.976,42.0284,41.9498,42.0196,8600.0
2009-12-14 10:40:00,48.13,48.19,48.06,48.06,17900.0,42.0284,42.0807,41.9672,41.9672,17900.0
2009-12-14 10:45:00,48.06,48.13,48.0,48.12,4500.0,41.9672,42.0284,41.9148,42.0196,4500.0
2009-12-14 10:50:00,48.12,48.17,48.09,48.15,9300.0,42.0196,42.0633,41.9934,42.0458,9300.0
2009-12-14 10:55:00,48.14,48.15,47.97,48.0,9400.0,42.0371,42.0458,41.8886,41.9148,9400.0
2009-12-14 11:00:00,48.0,48.03,47.94,47.94,8100.0,41.9148,41.941,41.8624,41.8624,8100.0
2009-12-14 11:05:00,47.94,47.95,47.84,47.9,9200.0,41.8624,41.8712,41.7751,41.8275,9200.0
2009-12-14 11:10:00,47.91,47.98,47.88,47.98,8900.0,41.8362,41.8974,41.81,41.8974,8900.0
2009-12-14 11:15:00,47.96,48.01,47.94,47.94,11800.0,41.8799,41.9236,41.8624,41.8624,11800.0
2009-12-14 11:20:00,47.95,48.0,47.95,48.0,12200.0,41.8712,41.9148,41.8712,41.9148,12200.0
2009-12-14 11:25:00,48.0,48.11,47.97,48.08,8900.0,41.9148,42.0109,41.8886,41.9847,8900.0
2009-12-14 11:30:00,48.08,48.17,48.08,48.17,4200.0,41.9847,42.0633,41.9847,42.0633,4200.0
2009-12-14 11:35:00,48.18,48.23,48.14,48.23,18700.0,42.072,42.1157,42.0371,42.1157,18700.0
2009-12-14 11:40:00,48.24,48.3,48.24,48.29,7200.0,42.1244,42.1768,42.1244,42.1681,7200.0
2009-12-14 11:45:00,48.28,48.32,48.27,48.3,4400.0,42.1593,42.1943,42.1506,42.1768,4400.0
2009-12-14 11:50:00,48.3,48.42,48.26,48.4,12800.0,42.1768,42.2816,42.1419,42.2641,12800.0
2009-12-14 11:55:00,48.4,48.44,48.35,48.4,11300.0,42.2641,42.2991,42.2205,42.2641,11300.0
2009-12-14 12:00:00,48.4,48.51,48.4,48.51,12500.0,42.2641,42.3602,42.2641,42.3602,12500.0
2009-12-14 12:05:00,48.51,48.55,48.51,48.52,5300.0,42.3602,42.3951,42.3602,42.3689,5300.0
2009-12-14 12:10:00,48.53,48.55,48.52,48.54,2900.0,42.3776,42.3951,42.3689,42.3864,2900.0
2009-12-14 12:15:00,48.54,48.56,48.52,48.56,5400.0,42.3864,42.4038,42.3689,42.4038,5400.0
2009-12-14 12:20:00,48.55,48.59,48.55,48.58,5100.0,42.3951,42.43,42.3951,42.4213,5100.0
2009-12-14 12:25:00,48.57,48.61,48.52,48.61,7500.0,42.4126,42.4475,42.3689,42.4475,7500.0
2009-12-14 12:30:00,48.6,48.6,48.46,48.52,8300.0,42.4388,42.4388,42.3165,42.3689,8300.0
2009-12-14 12:35:00,48.53,48.57,48.51,48.56,5900.0,42.3776,42.4126,42.3602,42.4038,5900.0
2009-12-14 12:40:00,48.56,48.63,48.54,48.6,5900.0,42.4038,42.465,42.3864,42.4388,5900.0
2009-12-14 12:45:00,48.59,48.63,48.57,48.62,4600.0,42.43,42.465,42.4126,42.4562,4600.0
2009-12-14 12:50:00,48.6,48.62,48.57,48.6,5600.0,42.4388,42.4562,42.4126,42.4388,5600.0
2009-12-14 12:55:00,48.6,48.6,48.55,48.6,3100.0,42.4388,42.4388,42.3951,42.4388,3100.0
2009-12-14 13:00:00,48.6,48.63,48.55,48.59,4000.0,42.4388,42.465,42.3951,42.43,4000.0
2009-12-14 13:05:00,48.6,48.63,48.56,48.61,6300.0,42.4388,42.465,42.4038,42.4475,6300.0
2009-12-14 13:10:00,48.61,48.61,48.5,48.51,5300.0,42.4475,42.4475,42.3514,42.3602,5300.0
2009-12-14 13:15:00,48.51,48.51,48.48,48.5,4100.0,42.3602,42.3602,42.334,42.3514,4100.0
2009-12-14 13:20:00,48.5,48.5,48.47,48.5,3300.0,42.3514,42.3514,42.3253,42.3514,3300.0
2009-12-14 13:25:00,48.5,48.52,48.47,48.5,5400.0,42.3514,42.3689,42.3253,42.3514,5400.0
2009-12-14 13:30:00,48.49,48.54,48.49,48.5,4100.0,42.3427,42.3864,42.3427,42.3514,4100.0
2009-12-14 13:35:00,48.5,48.5,48.43,48.45,4500.0,42.3514,42.3514,42.2903,42.3078,4500.0
2009-12-14 13:40:00,48.45,48.45,48.38,48.39,5700.0,42.3078,42.3078,42.2467,42.2554,5700.0
2009-12-14 13:45:00,48.39,48.45,48.37,48.43,3800.0,42.2554,42.3078,42.2379,42.2903,3800.0
2009-12-14 13:50:00,48.44,48.5,48.43,48.49,1900.0,42.2991,42.3514,42.2903,42.3427,1900.0
2009-12-14 13:55:00,48.49,48.54,48.48,48.53,3900.0,42.3427,42.3864,42.334,42.3776,3900.0
2009-12-14 14:00:00,48.54,48.54,48.49,48.49,3800.0,42.3864,42.3864,42.3427,42.3427,3800.0
2009-12-14 14:05:00,48.5,48.54,48.5,48.52,5500.0,42.3514,42.3864,42.3514,42.3689,5500.0
2009-12-14 14:10:00,48.51,48.59,48.51,48.59,13000.0,42.3602,42.43,42.3602,42.43,13000.0
2009-12-14 14:15:00,48.56,48.62,48.53,48.62,6900.0,42.4038,42.4562,42.3776,42.4562,6900.0
2009-12-14 14:20:00,48.62,48.62,48.55,48.6,20100.0,42.4562,42.4562,42.3951,42.4388,20100.0
2009-12-14 14:25:00,48.6,48.6,48.55,48.6,10800.0,42.4388,42.4388,42.3951,42.4388,10800.0
2009-12-14 14:30:00,48.61,48.63,48.58,48.63,6800.0,42.4475,42.465,42.4213,42.465,6800.0
2009-12-14 14:35:00,48.63,48.68,48.63,48.66,8200.0,42.465,42.5086,42.465,42.4912,8200.0
2009-12-14 14:40:00,48.66,48.69,48.6,48.64,11500.0,42.4912,42.5174,42.4388,42.4737,11500.0
2009-12-14 14:45:00,48.63,48.67,48.57,48.57,12900.0,42.465,42.4999,42.4126,42.4126,12900.0
2009-12-14 14:50:00,48.57,48.65,48.56,48.65,9600.0,42.4126,42.4824,42.4038,42.4824,9600.0
2009-12-14 14:55:00,48.65,48.69,48.56,48.59,15500.0,42.4824,42.5174,42.4038,42.43,15500.0
2009-12-14 15:00:00,48.58,48.58,48.48,48.56,7200.0,42.4213,42.4213,42.334,42.4038,7200.0
2009-12-14 15:05:00,48.56,48.6,48.52,48.6,5200.0,42.4038,42.4388,42.3689,42.4388,5200.0
2009-12-14 15:10:00,48.6,48.6,48.55,48.56,8200.0,42.4388,42.4388,42.3951,42.4038,8200.0
2009-12-14 15:15:00,48.57,48.57,48.5,48.56,17100.0,42.4126,42.4126,42.3514,42.4038,17100.0
2009-12-14 15:20:00,48.56,48.6,48.53,48.53,5000.0,42.4038,42.4388,42.3776,42.3776,5000.0
2009-12-14 15:25:00,48.55,48.58,48.5,48.57,7300.0,42.3951,42.4213,42.3514,42.4126,7300.0
2009-12-14 15:30:00,48.57,48.6,48.5,48.5,16100.0,42.4126,42.4388,42.3514,42.3514,16100.0
2009-12-14 15:35:00,48.5,48.53,48.47,48.51,27300.0,42.3514,42.3776,42.3253,42.3602,27300.0
2009-12-14 15:40:00,48.5,48.5,48.44,48.49,14200.0,42.3514,42.3514,42.2991,42.3427,14200.0
2009-12-14 15:45:00,48.5,48.53,48.45,48.49,25200.0,42.3514,42.3776,42.3078,42.3427,25200.0
2009-12-14 15:50:00,48.49,48.51,48.46,48.5,34000.0,42.3427,42.3602,42.3165,42.3514,34000.0
2009-12-14 15:55:00,48.5,48.5,48.45,48.49,46000.0,42.3514,42.3514,42.3078,42.3427,46000.0
2009-12-15 09:30:00,48.23,48.23,47.98,48.01,9800.0,42.1157,42.1157,41.8974,41.9236,9800.0
2009-12-15 09:35:00,48.06,48.3,48.06,48.3,2000.0,41.9672,42.1768,41.9672,42.1768,2000.0
2009-12-15 09:40:00,48.29,48.39,48.22,48.34,7400.0,42.1681,42.2554,42.1069,42.2117,7400.0
2009-12-15 09:45:00,48.34,48.41,48.28,48.4,15400.0,42.2117,42.2729,42.1593,42.2641,15400.0
2009-12-15 09:50:00,48.39,48.45,48.33,48.43,7800.0,42.2554,42.3078,42.203,42.2903,7800.0
2009-12-15 09:55:00,48.42,48.45,48.34,48.43,8000.0,42.2816,42.3078,42.2117,42.2903,8000.0
2009-12-15 10:00:00,48.4,48.5,48.4,48.49,9000.0,42.2641,42.3514,42.2641,42.3427,9000.0
2009-12-15 10:05:00,48.48,48.5,48.42,48.49,12900.0,42.334,42.3514,42.2816,42.3427,12900.0
2009-12-15 10:10:00,48.47,48.51,48.4,48.5,5100.0,42.3253,42.3602,42.2641,42.3514,5100.0
2009-12-15 10:15:00,48.47,48.6,48.47,48.6,9700.0,42.3253,42.4388,42.3253,42.4388,9700.0
2009-12-15 10:20:00,48.6,48.6,48.47,48.53,5400.0,42.4388,42.4388,42.3253,42.3776,5400.0
2009-12-15 10:25:00,48.52,48.56,48.47,48.56,8200.0,42.3689,42.4038,42.3253,42.4038,8200.0
2009-12-15 10:30:00,48.54,48.6,48.53,48.54,12900.0,42.3864,42.4388,42.3776,42.3864,12900.0
2009-12-15 10:35:00,48.55,48.6,48.52,48.56,9800.0,42.3951,42.4388,42.3689,42.4038,9800.0
2009-12-15 10:40:00,48.56,48.73,48.56,48.68,4600.0,42.4038,42.5523,42.4038,42.5086,4600.0
2009-12-15 10:45:00,48.71,48.74,48.63,48.68,6900.0,42.5348,42.561,42.465,42.5086,6900.0
2009-12-15 10:50:00,48.69,48.75,48.67,48.69,9500.0,42.5174,42.5698,42.4999,42.5174,9500.0
2009-12-15 10:55:00,48.69,48.71,48.65,48.65,2600.0,42.5174,42.5348,42.4824,42.4824,2600.0
2009-12-15 11:00:00,48.65,48.65,48.58,48.63,6100.0,42.4824,42.4824,42.4213,42.465,6100.0
2009-12-15 11:05:00,48.61,48.71,48.61,48.7,4100.0,42.4475,42.5348,42.4475,42.5261,4100.0
2009-12-15 11:10:00,48.71,48.73,48.65,48.65,4400.0,42.5348,42.5523,42.4824,42.4824,4400.0
2009-12-15 11:15:00,48.65,48.65,48.62,48.63,2600.0,42.4824,42.4824,42.4562,42.465,2600.0
2009-12-15 11:20:00,48.6,48.62,48.41,48.43,7500.0,42.4388,42.4562,42.2729,42.2903,7500.0
2009-12-15 11:25:00,48.45,48.45,48.37,48.37,3900.0,42.3078,42.3078,42.2379,42.2379,3900.0
2009-12-15 11:30:00,48.37,48.38,48.35,48.36,3700.0,42.2379,42.2467,42.2205,42.2292,3700.0
2009-12-15 11:35:00,48.37,48.37,48.33,48.34,3200.0,42.2379,42.2379,42.203,42.2117,3200.0
2009-12-15 11:40:00,48.32,48.34,48.31,48.31,3500.0,42.1943,42.2117,42.1855,42.1855,3500.0
2009-12-15 11:45:00,48.3,48.3,48.17,48.24,6400.0,42.1768,42.1768,42.0633,42.1244,6400.0
2009-12-15 11:50:00,48.25,48.29,48.22,48.26,2700.0,42.1331,42.1681,42.1069,42.1419,2700.0
2009-12-15 11:55:00,48.26,48.29,48.23,48.27,1500.0,42.1419,42.1681,42.1157,42.1506,1500.0
2009-12-15 12:00:00,48.28,48.33,48.28,48.28,3300.0,42.1593,42.203,42.1593,42.1593,3300.0
2009-12-15 12:05:00,48.29,48.35,48.28,48.35,4700.0,42.1681,42.2205,42.1593,42.2205,4700.0
2009-12-15 12:10:00,48.37,48.45,48.35,48.39,21400.0,42.2379,42.3078,42.2205,42.2554,21400.0
2009-12-15 12:15:00,48.39,48.4,48.33,48.35,5600.0,42.2554,42.2641,42.203,42.2205,5600.0
2009-12-15 12:20:00,48.34,48.38,48.32,48.35,2500.0,42.2117,42.2467,42.1943,42.2205,2500.0
2009-12-15 12:25:00,48.35,48.41,48.35,48.41,2800.0,42.2205,42.2729,42.2205,42.2729,2800.0
2009-12-15 12:30:00,48.41,48.46,48.41,48.46,7500.0,42.2729,42.3165,42.2729,42.3165,7500.0
2009-12-15 12:35:00,48.47,48.47,48.42,48.47,3900.0,42.3253,42.3253,42.2816,42.3253,3900.0
2009-12-15 12:40:00,48.43,48.43,48.26,48.28,6900.0,42.2903,42.2903,42.1419,42.1593,6900.0
2009-12-15 12:45:00,48.28,48.28,48.22,48.23,2100.0,42.1593,42.1593,42.1069,42.1157,2100.0
2009-12-15 12:50:00,48.23,48.25,48.23,48.23,3600.0,42.1157,42.1331,42.1157,42.1157,3600.0
2009-12-15 12:55:00,48.25,48.29,48.23,48.29,1700.0,42.1331,42.1681,42.1157,42.1681,1700.0
2009-12-15 13:00:00,48.27,48.28,48.24,48.28,2200.0,42.1506,42.1593,42.1244,42.1593,2200.0
2009-12-15 13:05:00,48.27,48.28,48.26,48.27,1300.0,42.1506,42.1593,42.1419,42.1506,1300.0
2009-12-15 13:10:00,48.28,48.3,48.27,48.28,2300.0,42.1593,42.1768,42.1506,42.1593,2300.0
2009-12-15 13:15:00,48.26,48.29,48.16,48.16,1200.0,42.1419,42.1681,42.0546,42.0546,1200.0
2009-12-15 13:20:00,48.16,48.18,48.15,48.17,2300.0,42.0546,42.072,42.0458,42.0633,2300.0
2009-12-15 13:25:00,48.14,48.16,48.12,48.12,3200.0,42.0371,42.0546,42.0196,42.0196,3200.0
2009-12-15 13:30:00,48.12,48.12,48.08,48.11,1400.0,42.0196,42.0196,41.9847,42.0109,1400.0
2009-12-15 13:35:00,48.12,48.12,48.06,48.09,2100.0,42.0196,42.0196,41.9672,41.9934,2100.0
2009-12-15 13:40:00,48.08,48.16,48.08,48.13,3600.0,41.9847,42.0546,41.9847,42.0284,3600.0
2009-12-15 13:45:00,48.15,48.18,48.15,48.18,1900.0,42.0458,42.072,42.0458,42.072,1900.0
2009-12-15 13:50:00,48.19,48.3,48.19,48.3,14400.0,42.0807,42.1768,42.0807,42.1768,14400.0
2009-12-15 13:55:00,48.3,48.33,48.28,48.28,3700.0,42.1768,42.203,42.1593,42.1593,3700.0
2009-12-15 14:00:00,48.28,48.29,48.26,48.29,2500.0,42.1593,42.1681,42.1419,42.1681,2500.0
2009-12-15 14:05:00,48.29,48.3,48.23,48.23,4300.0,42.1681,42.1768,42.1157,42.1157,4300.0
2009-12-15 14:10:00,48.22,48.28,48.22,48.28,2300.0,42.1069,42.1593,42.1069,42.1593,2300.0
2009-12-15 14:15:00,48.28,48.29,48.22,48.26,2700.0,42.1593,42.1681,42.1069,42.1419,2700.0
2009-12-15 14:20:00,48.26,48.29,48.23,48.29,4700.0,42.1419,42.1681,42.1157,42.1681,4700.0
2009-12-15 14:25:00,48.29,48.29,48.24,48.28,2800.0,42.1681,42.1681,42.1244,42.1593,2800.0
2009-12-15 14:30:00,48.29,48.31,48.26,48.3,4700.0,42.1681,42.1855,42.1419,42.1768,4700.0
2009-12-15 14:35:00,48.28,48.28,48.25,48.27,2400.0,42.1593,42.1593,42.1331,42.1506,2400.0
2009-12-15 14:40:00,48.26,48.29,48.26,48.28,2400.0,42.1419,42.1681,42.1419,42.1593,2400.0
2009-12-15 14:45:00,48.27,48.28,48.25,48.25,1600.0,42.1506,42.1593,42.1331,42.1331,1600.0
2009-12-15 14:50:00,48.25,48.27,48.17,48.17,5300.0,42.1331,42.1506,42.0633,42.0633,5300.0
2009-12-15 14:55:00,48.17,48.2,48.13,48.18,3800.0,42.0633,42.0895,42.0284,42.072,3800.0
2009-12-15 15:00:00,48.16,48.31,48.16,48.31,9900.0,42.0546,42.1855,42.0546,42.1855,9900.0
2009-12-15 15:05:00,48.31,48.32,48.26,48.32,6200.0,42.1855,42.1943,42.1419,42.1943,6200.0
2009-12-15 15:10:00,48.3,48.32,48.25,48.25,5800.0,42.1768,42.1943,42.1331,42.1331,5800.0
2009-12-15 15:15:00,48.25,48.28,48.24,48.27,7800.0,42.1331,42.1593,42.1244,42.1506,7800.0
2009-12-15 15:20:00,48.25,48.27,48.16,48.2,5200.0,42.1331,42.1506,42.0546,42.0895,5200.0
2009-12-15 15:25:00,48.19,48.21,48.18,48.21,6200.0,42.0807,42.0982,42.072,42.0982,6200.0
2009-12-15 15:30:00,48.18,48.18,48.11,48.16,12300.0,42.072,42.072,42.0109,42.0546,12300.0
2009-12-15 15:35:00,48.18,48.18,48.09,48.16,8400.0,42.072,42.072,41.9934,42.0546,8400.0
2009-12-15 15:40:00,48.13,48.15,47.95,48.0,16300.0,42.0284,42.0458,41.8712,41.9148,16300.0
2009-12-15 15:45:00,47.99,48.05,47.93,47.99,29500.0,41.9061,41.9585,41.8537,41.9061,29500.0
2009-12-15 15:50:00,48.0,48.17,47.99,48.16,16400.0,41.9148,42.0633,41.9061,42.0546,16400.0
2009-12-15 15:55:00,48.16,48.22,48.14,48.18,46500.0,42.0546,42.1069,42.0371,42.072,46500.0
2009-12-16 09:30:00,48.36,48.64,48.36,48.63,9500.0,42.2292,42.4737,42.2292,42.465,9500.0
2009-12-16 09:35:00,48.61,48.61,48.43,48.53,3700.0,42.4475,42.4475,42.2903,42.3776,3700.0
2009-12-16 09:40:00,48.55,48.55,48.33,48.52,7300.0,42.3951,42.3951,42.203,42.3689,7300.0
2009-12-16 09:45:00,48.51,48.57,48.49,48.5,5100.0,42.3602,42.4126,42.3427,42.3514,5100.0
2009-12-16 09:50:00,48.54,48.67,48.54,48.64,7900.0,42.3864,42.4999,42.3864,42.4737,7900.0
2009-12-16 09:55:00,48.65,48.67,48.61,48.63,6800.0,42.4824,42.4999,42.4475,42.465,6800.0
2009-12-16 10:00:00,48.63,48.69,48.61,48.66,5200.0,42.465,42.5174,42.4475,42.4912,5200.0
2009-12-16 10:05:00,48.7,48.83,48.68,48.73,11900.0,42.5261,42.6396,42.5086,42.5523,11900.0
2009-12-16 10:10:00,48.75,48.83,48.71,48.71,6600.0,42.5698,42.6396,42.5348,42.5348,6600.0
2009-12-16 10:15:00,48.72,48.75,48.65,48.69,4800.0,42.5436,42.5698,42.4824,42.5174,4800.0
2009-12-16 10:20:00,48.69,48.7,48.58,48.63,3700.0,42.5174,42.5261,42.4213,42.465,3700.0
2009-12-16 10:25:00,48.63,48.65,48.57,48.65,1900.0,42.465,42.4824,42.4126,42.4824,1900.0
2009-12-16 10:30:00,48.67,48.81,48.65,48.81,11200.0,42.4999,42.6221,42.4824,42.6221,11200.0
2009-12-16 10:35:00,48.78,48.79,48.71,48.79,5300.0,42.596,42.6047,42.5348,42.6047,5300.0
2009-12-16 10:40:00,48.79,48.8,48.77,48.79,1700.0,42.6047,42.6134,42.5872,42.6047,1700.0
2009-12-16 10:45:00,48.79,48.85,48.75,48.85,5100.0,42.6047,42.6571,42.5698,42.6571,5100.0
2009-12-16 10:50:00,48.85,48.97,48.83,48.96,7500.0,42.6571,42.7619,42.6396,42.7531,7500.0
2009-12-16 10:55:00,48.96,49.05,48.94,49.02,14200.0,42.7531,42.8317,42.7357,42.8055,14200.0
2009-12-16 11:00:00,49.0,49.04,48.97,48.99,4700.0,42.7881,42.823,42.7619,42.7793,4700.0
2009-12-16 11:05:00,48.97,48.98,48.92,48.98,9000.0,42.7619,42.7706,42.7182,42.7706,9000.0
2009-12-16 11:10:00,48.96,49.01,48.96,49.01,1700.0,42.7531,42.7968,42.7531,42.7968,1700.0
2009-12-16 11:15:00,48.98,49.01,48.98,49.01,1200.0,42.7706,42.7968,42.7706,42.7968,1200.0
2009-12-16 11:20:00,49.0,49.02,48.98,49.02,4900.0,42.7881,42.8055,42.7706,42.8055,4900.0
2009-12-16 11:25:00,49.01,49.08,49.0,49.08,4100.0,42.7968,42.8579,42.7881,42.8579,4100.0
2009-12-16 11:30:00,49.08,49.14,49.08,49.12,5500.0,42.8579,42.9103,42.8579,42.8928,5500.0
2009-12-16 11:35:00,49.14,49.14,49.07,49.14,4600.0,42.9103,42.9103,42.8492,42.9103,4600.0
2009-12-16 11:40:00,49.12,49.14,49.12,49.14,1500.0,42.8928,42.9103,42.8928,42.9103,1500.0
2009-12-16 11:45:00,49.12,49.12,49.09,49.11,6800.0,42.8928,42.8928,42.8667,42.8841,6800.0
2009-12-16 11:50:00,49.11,49.12,49.09,49.09,3100.0,42.8841,42.8928,42.8667,42.8667,3100.0
2009-12-16 11:55:00,49.1,49.11,49.09,49.09,2800.0,42.8754,42.8841,42.8667,42.8667,2800.0
2009-12-16 12:00:00,49.09,49.13,49.09,49.11,7400.0,42.8667,42.9016,42.8667,42.8841,7400.0
2009-12-16 12:05:00,49.1,49.13,49.09,49.1,6100.0,42.8754,42.9016,42.8667,42.8754,6100.0
2009-12-16 12:10:00,49.1,49.11,49.09,49.1,2300.0,42.8754,42.8841,42.8667,42.8754,2300.0
2009-12-16 12:15:00,49.1,49.11,49.09,49.1,5600.0,42.8754,42.8841,42.8667,42.8754,5600.0
2009-12-16 12:20:00,49.1,49.12,49.06,49.12,11400.0,42.8754,42.8928,42.8405,42.8928,11400.0
2009-12-16 12:25:00,49.1,49.15,49.09,49.13,6500.0,42.8754,42.919,42.8667,42.9016,6500.0
2009-12-16 12:30:00,49.13,49.14,49.08,49.11,5200.0,42.9016,42.9103,42.8579,42.8841,5200.0
2009-12-16 12:35:00,49.11,49.11,49.08,49.08,10600.0,42.8841,42.8841,42.8579,42.8579,10600.0
2009-12-16 12:40:00,49.08,49.11,49.07,49.11,10300.0,42.8579,42.8841,42.8492,42.8841,10300.0
2009-12-16 12:45:00,49.1,49.13,49.09,49.11,11000.0,42.8754,42.9016,42.8667,42.8841,11000.0
2009-12-16 12:50:00,49.1,49.11,49.08,49.1,4500.0,42.8754,42.8841,42.8579,42.8754,4500.0
2009-12-16 12:55:00,49.1,49.1,49.1,49.1,2000.0,42.8754,42.8754,42.8754,42.8754,2000.0
2009-12-16 13:00:00,49.1,49.13,49.09,49.1,3500.0,42.8754,42.9016,42.8667,42.8754,3500.0
2009-12-16 13:05:00,49.1,49.13,49.09,49.12,4500.0,42.8754,42.9016,42.8667,42.8928,4500.0
2009-12-16 13:10:00,49.1,49.15,49.09,49.12,8100.0,42.8754,42.919,42.8667,42.8928,8100.0
2009-12-16 13:15:00,49.13,49.15,49.1,49.13,4800.0,42.9016,42.919,42.8754,42.9016,4800.0
2009-12-16 13:20:00,49.13,49.16,49.11,49.14,5100.0,42.9016,42.9278,42.8841,42.9103,5100.0
2009-12-16 13:25:00,49.15,49.16,49.14,49.16,1200.0,42.919,42.9278,42.9103,42.9278,1200.0
2009-12-16 13:30:00,49.16,49.16,49.1,49.1,6600.0,42.9278,42.9278,42.8754,42.8754,6600.0
2009-12-16 13:35:00,49.1,49.13,49.08,49.12,3600.0,42.8754,42.9016,42.8579,42.8928,3600.0
2009-12-16 13:40:00,49.13,49.13,49.09,49.1,10400.0,42.9016,42.9016,42.8667,42.8754,10400.0
2009-12-16 13:45:00,49.09,49.13,49.09,49.13,3100.0,42.8667,42.9016,42.8667,42.9016,3100.0
2009-12-16 13:50:00,49.12,49.13,49.1,49.13,1000.0,42.8928,42.9016,42.8754,42.9016,1000.0
2009-12-16 13:55:00,49.11,49.11,49.08,49.11,8000.0,42.8841,42.8841,42.8579,42.8841,8000.0
2009-12-16 14:00:00,49.11,49.12,49.09,49.1,2800.0,42.8841,42.8928,42.8667,42.8754,2800.0
2009-12-16 14:05:00,49.09,49.1,49.08,49.1,14800.0,42.8667,42.8754,42.8579,42.8754,14800.0
2009-12-16 14:10:00,49.09,49.13,49.09,49.1,3500.0,42.8667,42.9016,42.8667,42.8754,3500.0
2009-12-16 14:15:00,49.12,49.25,49.09,49.2,22900.0,42.8928,43.0064,42.8667,42.9627,22900.0
2009-12-16 14:20:00,49.2,49.21,49.1,49.13,21700.0,42.9627,42.9714,42.8754,42.9016,21700.0
2009-12-16 14:25:00,49.14,49.24,49.12,49.19,10200.0,42.9103,42.9976,42.8928,42.954,10200.0
2009-12-16 14:30:00,49.2,49.21,49.11,49.14,6900.0,42.9627,42.9714,42.8841,42.9103,6900.0
2009-12-16 14:35:00,49.15,49.24,49.13,49.24,6100.0,42.919,42.9976,42.9016,42.9976,6100.0
2009-12-16 14:40:00,49.23,49.23,49.13,49.13,10000.0,42.9889,42.9889,42.9016,42.9016,10000.0
2009-12-16 14:45:00,49.13,49.13,48.98,48.98,62700.0,42.9016,42.9016,42.7706,42.7706,62700.0
2009-12-16 14:50:00,48.95,48.96,48.81,48.81,25100.0,42.7444,42.7531,42.6221,42.6221,25100.0
2009-12-16 14:55:00,48.81,48.9,48.79,48.84,6200.0,42.6221,42.7007,42.6047,42.6483,6200.0
2009-12-16 15:00:00,48.85,48.87,48.77,48.83,8100.0,42.6571,42.6745,42.5872,42.6396,8100.0
2009-12-16 15:05:00,48.82,48.89,48.79,48.89,4700.0,42.6309,42.692,42.6047,42.692,4700.0
2009-12-16 15:10:00,48.89,48.9,48.84,48.84,4400.0,42.692,42.7007,42.6483,42.6483,4400.0
2009-12-16 15:15:00,48.84,48.92,48.79,48.92,5900.0,42.6483,42.7182,42.6047,42.7182,5900.0
2009-12-16 15:20:00,48.95,48.98,48.8,48.83,7800.0,42.7444,42.7706,42.6134,42.6396,7800.0
2009-12-16 15:25:00,48.81,48.81,48.7,48.72,29300.0,42.6221,42.6221,42.5261,42.5436,29300.0
2009-12-16 15:30:00,48.71,48.77,48.7,48.75,6100.0,42.5348,42.5872,42.5261,42.5698,6100.0
2009-12-16 15:35:00,48.76,48.82,48.72,48.81,11700.0,42.5785,42.6309,42.5436,42.6221,11700.0
2009-12-16 15:40:00,48.81,48.84,48.75,48.8,11100.0,42.6221,42.6483,42.5698,42.6134,11100.0
2009-12-16 15:45:00,48.79,48.85,48.76,48.85,11600.0,42.6047,42.6571,42.5785,42.6571,11600.0
2009-12-16 15:50:00,48.86,48.91,48.79,48.87,12100.0,42.6658,42.7095,42.6047,42.6745,12100.0
2009-12-16 15:55:00,48.88,48.98,48.88,48.93,39500.0,42.6833,42.7706,42.6833,42.7269,39500.0
2009-12-17 09:30:00,48.76,48.76,48.01,48.53,9100.0,42.5785,42.5785,41.9236,42.3776,9100.0
2009-12-17 09:35:00,48.53,48.8,48.53,48.8,10600.0,42.3776,42.6134,42.3776,42.6134,10600.0
2009-12-17 09:40:00,48.78,48.82,48.52,48.56,19100.0,42.596,42.6309,42.3689,42.4038,19100.0
2009-12-17 09:45:00,48.48,48.51,48.4,48.4,10200.0,42.334,42.3602,42.2641,42.2641,10200.0
2009-12-17 09:50:00,48.4,48.45,48.36,48.43,9400.0,42.2641,42.3078,42.2292,42.2903,9400.0
2009-12-17 09:55:00,48.42,48.55,48.37,48.42,13400.0,42.2816,42.3951,42.2379,42.2816,13400.0
2009-12-17 10:00:00,48.42,48.59,48.42,48.5,8500.0,42.2816,42.43,42.2816,42.3514,8500.0
2009-12-17 10:05:00,48.47,48.5,48.43,48.5,5300.0,42.3253,42.3514,42.2903,42.3514,5300.0
2009-12-17 10:10:00,48.53,48.64,48.53,48.63,4000.0,42.3776,42.4737,42.3776,42.465,4000.0
2009-12-17 10:15:00,48.64,48.72,48.62,48.71,6700.0,42.4737,42.5436,42.4562,42.5348,6700.0
2009-12-17 10:20:00,48.7,48.83,48.69,48.83,6700.0,42.5261,42.6396,42.5174,42.6396,6700.0
2009-12-17 10:25:00,48.82,48.88,48.77,48.77,15700.0,42.6309,42.6833,42.5872,42.5872,15700.0
2009-12-17 10:30:00,48.79,48.81,48.77,48.77,5500.0,42.6047,42.6221,42.5872,42.5872,5500.0
2009-12-17 10:35:00,48.77,48.79,48.7,48.7,4700.0,42.5872,42.6047,42.5261,42.5261,4700.0
2009-12-17 10:40:00,48.7,48.72,48.69,48.72,2600.0,42.5261,42.5436,42.5174,42.5436,2600.0
2009-12-17 10:45:00,48.7,48.99,48.7,48.99,17400.0,42.5261,42.7793,42.5261,42.7793,17400.0
2009-12-17 10:50:00,48.98,48.99,48.96,48.97,4900.0,42.7706,42.7793,42.7531,42.7619,4900.0
2009-12-17 10:55:00,48.98,49.2,48.97,49.16,18300.0,42.7706,42.9627,42.7619,42.9278,18300.0
2009-12-17 11:00:00,49.16,49.2,49.13,49.13,6300.0,42.9278,42.9627,42.9016,42.9016,6300.0
2009-12-17 11:05:00,49.12,49.13,49.06,49.06,2600.0,42.8928,42.9016,42.8405,42.8405,2600.0
2009-12-17 11:10:00,49.06,49.09,49.04,49.07,4700.0,42.8405,42.8667,42.823,42.8492,4700.0
2009-12-17 11:15:00,49.08,49.15,49.07,49.12,3800.0,42.8579,42.919,42.8492,42.8928,3800.0
2009-12-17 11:20:00,49.15,49.22,49.15,49.22,4000.0,42.919,42.9802,42.919,42.9802,4000.0
2009-12-17 11:25:00,49.2,49.21,49.09,49.09,8100.0,42.9627,42.9714,42.8667,42.8667,8100.0
2009-12-17 11:30:00,49.09,49.09,48.93,49.0,5600.0,42.8667,42.8667,42.7269,42.7881,5600.0
2009-12-17 11:35:00,49.0,49.08,49.0,49.08,1300.0,42.7881,42.8579,42.7881,42.8579,1300.0
2009-12-17 11:40:00,49.08,49.08,49.03,49.03,2000.0,42.8579,42.8579,42.8143,42.8143,2000.0
2009-12-17 11:45:00,49.02,49.02,48.93,48.93,3500.0,42.8055,42.8055,42.7269,42.7269,3500.0
2009-12-17 11:50:00,48.92,48.92,48.74,48.75,4300.0,42.7182,42.7182,42.561,42.5698,4300.0
2009-12-17 11:55:00,48.76,48.89,48.74,48.89,2700.0,42.5785,42.692,42.561,42.692,2700.0
2009-12-17 12:00:00,48.9,48.93,48.86,48.86,3000.0,42.7007,42.7269,42.6658,42.6658,3000.0
2009-12-17 12:05:00,48.88,48.91,48.85,48.86,3100.0,42.6833,42.7095,42.6571,42.6658,3100.0
2009-12-17 12:10:00,48.87,48.99,48.87,48.98,4200.0,42.6745,42.7793,42.6745,42.7706,4200.0
2009-12-17 12:15:00,48.98,49.03,48.95,48.95,4800.0,42.7706,42.8143,42.7444,42.7444,4800.0
2009-12-17 12:20:00,48.95,49.01,48.95,49.01,9100.0,42.7444,42.7968,42.7444,42.7968,9100.0
2009-12-17 12:25:00,49.01,49.04,49.0,49.02,6600.0,42.7968,42.823,42.7881,42.8055,6600.0
2009-12-17 12:30:00,49.02,49.06,49.02,49.04,4500.0,42.8055,42.8405,42.8055,42.823,4500.0
2009-12-17 12:35:00,49.04,49.04,49.0,49.03,6900.0,42.823,42.823,42.7881,42.8143,6900.0
2009-12-17 12:40:00,49.02,49.03,49.0,49.0,5200.0,42.8055,42.8143,42.7881,42.7881,5200.0
2009-12-17 12:45:00,49.01,49.03,49.0,49.01,13500.0,42.7968,42.8143,42.7881,42.7968,13500.0
2009-12-17 12:50:00,49.01,49.01,48.93,48.93,22100.0,42.7968,42.7968,42.7269,42.7269,22100.0
2009-12-17 12:55:00,48.92,48.93,48.88,48.92,1900.0,42.7182,42.7269,42.6833,42.7182,1900.0
2009-12-17 13:00:00,48.94,48.95,48.78,48.78,12100.0,42.7357,42.7444,42.596,42.596,12100.0
2009-12-17 13:05:00,48.78,48.78,48.71,48.72,7300.0,42.596,42.596,42.5348,42.5436,7300.0
2009-12-17 13:10:00,48.72,48.75,48.72,48.75,2700.0,42.5436,42.5698,42.5436,42.5698,2700.0
2009-12-17 13:15:00,48.75,48.75,48.69,48.69,4600.0,42.5698,42.5698,42.5174,42.5174,4600.0
2009-12-17 13:20:00,48.68,48.68,48.65,48.67,3300.0,42.5086,42.5086,42.4824,42.4999,3300.0
2009-12-17 13:25:00,48.68,48.72,48.67,48.69,5900.0,42.5086,42.5436,42.4999,42.5174,5900.0
2009-12-17 13:30:00,48.7,48.73,48.69,48.71,4400.0,42.5261,42.5523,42.5174,42.5348,4400.0
2009-12-17 13:35:00,48.72,48.76,48.7,48.7,2100.0,42.5436,42.5785,42.5261,42.5261,2100.0
2009-12-17 13:40:00,48.72,48.77,48.72,48.74,900.0,42.5436,42.5872,42.5436,42.561,900.0
2009-12-17 13:45:00,48.75,48.75,48.69,48.71,3000.0,42.5698,42.5698,42.5174,42.5348,3000.0
2009-12-17 13:50:00,48.7,48.77,48.7,48.76,2900.0,42.5261,42.5872,42.5261,42.5785,2900.0
2009-12-17 13:55:00,48.76,48.84,48.76,48.84,2400.0,42.5785,42.6483,42.5785,42.6483,2400.0
2009-12-17 14:00:00,48.83,48.88,48.8,48.86,3100.0,42.6396,42.6833,42.6134,42.6658,3100.0
2009-12-17 14:05:00,48.87,48.89,48.85,48.89,3300.0,42.6745,42.692,42.6571,42.692,3300.0
2009-12-17 14:10:00,48.87,48.88,48.83,48.85,4300.0,42.6745,42.6833,42.6396,42.6571,4300.0
2009-12-17 14:15:00,48.85,48.86,48.83,48.83,2800.0,42.6571,42.6658,42.6396,42.6396,2800.0
2009-12-17 14:20:00,48.85,48.86,48.83,48.83,4400.0,42.6571,42.6658,42.6396,42.6396,4400.0
2009-12-17 14:25:00,48.84,48.88,48.83,48.87,6900.0,42.6483,42.6833,42.6396,42.6745,6900.0
2009-12-17 14:30:00,48.86,48.87,48.85,48.86,2500.0,42.6658,42.6745,42.6571,42.6658,2500.0
2009-12-17 14:35:00,48.86,48.95,48.86,48.95,4200.0,42.6658,42.7444,42.6658,42.7444,4200.0
2009-12-17 14:40:00,48.95,48.95,48.9,48.9,3500.0,42.7444,42.7444,42.7007,42.7007,3500.0
2009-12-17 14:45:00,48.88,48.9,48.83,48.85,7100.0,42.6833,42.7007,42.6396,42.6571,7100.0
2009-12-17 14:50:00,48.86,48.86,48.8,48.85,4700.0,42.6658,42.6658,42.6134,42.6571,4700.0
2009-12-17 14:55:00,48.87,48.91,48.86,48.89,5500.0,42.6745,42.7095,42.6658,42.692,5500.0
2009-12-17 15:00:00,48.89,48.89,48.84,48.87,4300.0,42.692,42.692,42.6483,42.6745,4300.0
2009-12-17 15:05:00,48.87,48.91,48.85,48.85,6200.0,42.6745,42.7095,42.6571,42.6571,6200.0
2009-12-17 15:10:00,48.85,48.85,48.79,48.8,7600.0,42.6571,42.6571,42.6047,42.6134,7600.0
2009-12-17 15:15:00,48.79,48.79,48.73,48.75,4200.0,42.6047,42.6047,42.5523,42.5698,4200.0
2009-12-17 15:20:00,48.75,48.84,48.75,48.8,8500.0,42.5698,42.6483,42.5698,42.6134,8500.0
2009-12-17 15:25:00,48.79,48.82,48.76,48.79,6700.0,42.6047,42.6309,42.5785,42.6047,6700.0
2009-12-17 15:30:00,48.78,48.88,48.78,48.88,9900.0,42.596,42.6833,42.596,42.6833,9900.0
2009-12-17 15:35:00,48.89,48.89,48.82,48.86,9700.0,42.692,42.692,42.6309,42.6658,9700.0
2009-12-17 15:40:00,48.86,48.9,48.8,48.83,24100.0,42.6658,42.7007,42.6134,42.6396,24100.0
2009-12-17 15:45:00,48.83,48.83,48.75,48.8,18900.0,42.6396,42.6396,42.5698,42.6134,18900.0
2009-12-17 15:50:00,48.8,48.82,48.75,48.79,20500.0,42.6134,42.6309,42.5698,42.6047,20500.0
2009-12-17 15:55:00,48.78,48.88,48.76,48.82,36100.0,42.596,42.6833,42.5785,42.6309,36100.0
2009-12-18 09:30:00,49.0,49.45,49.0,49.42,230000.0,42.7881,43.181,42.7881,43.1548,230000.0
2009-12-18 09:35:00,49.42,49.42,49.13,49.16,17100.0,43.1548,43.1548,42.9016,42.9278,17100.0
2009-12-18 09:40:00,49.15,49.37,49.08,49.37,9800.0,42.919,43.1112,42.8579,43.1112,9800.0
2009-12-18 09:45:00,49.43,49.49,49.39,49.39,13700.0,43.1635,43.2159,43.1286,43.1286,13700.0
2009-12-18 09:50:00,49.38,49.4,49.26,49.29,11100.0,43.1199,43.1374,43.0151,43.0413,11100.0
2009-12-18 09:55:00,49.28,49.28,49.15,49.2,13800.0,43.0326,43.0326,42.919,42.9627,13800.0
2009-12-18 10:00:00,49.2,49.22,49.03,49.13,11300.0,42.9627,42.9802,42.8143,42.9016,11300.0
2009-12-18 10:05:00,49.13,49.27,49.13,49.19,26100.0,42.9016,43.0238,42.9016,42.954,26100.0
2009-12-18 10:10:00,49.17,49.23,49.17,49.19,8200.0,42.9365,42.9889,42.9365,42.954,8200.0
2009-12-18 10:15:00,49.18,49.25,49.13,49.16,7500.0,42.9452,43.0064,42.9016,42.9278,7500.0
2009-12-18 10:20:00,49.16,49.2,49.12,49.17,16800.0,42.9278,42.9627,42.8928,42.9365,16800.0
2009-12-18 10:25:00,49.16,49.2,49.15,49.2,8300.0,42.9278,42.9627,42.919,42.9627,8300.0
2009-12-18 10:30:00,49.16,49.16,49.07,49.12,7600.0,42.9278,42.9278,42.8492,42.8928,7600.0
2009-12-18 10:35:00,49.12,49.12,49.04,49.06,8300.0,42.8928,42.8928,42.823,42.8405,8300.0
2009-12-18 10:40:00,49.07,49.07,48.98,49.02,9700.0,42.8492,42.8492,42.7706,42.8055,9700.0
2009-12-18 10:45:00,49.01,49.08,49.01,49.06,7700.0,42.7968,42.8579,42.7968,42.8405,7700.0
2009-12-18 10:50:00,49.03,49.14,49.02,49.14,14300.0,42.8143,42.9103,42.8055,42.9103,14300.0
2009-12-18 10:55:00,49.13,49.19,49.12,49.17,10500.0,42.9016,42.954,42.8928,42.9365,10500.0
2009-12-18 11:00:00,49.18,49.19,49.16,49.19,10300.0,42.9452,42.954,42.9278,42.954,10300.0
2009-12-18 11:05:00,49.18,49.19,49.0,49.05,17200.0,42.9452,42.954,42.7881,42.8317,17200.0
2009-12-18 11:10:00,49.08,49.13,49.03,49.05,10800.0,42.8579,42.9016,42.8143,42.8317,10800.0
2009-12-18 11:15:00,49.06,49.12,49.04,49.12,14200.0,42.8405,42.8928,42.823,42.8928,14200.0
2009-12-18 11:20:00,49.1,49.11,49.05,49.05,12900.0,42.8754,42.8841,42.8317,42.8317,12900.0
2009-12-18 11:25:00,49.08,49.11,49.03,49.03,11300.0,42.8579,42.8841,42.8143,42.8143,11300.0
2009-12-18 11:30:00,49.02,49.1,48.96,49.0,111900.0,42.8055,42.8754,42.7531,42.7881,111900.0
2009-12-18 11:35:00,48.98,49.01,48.92,48.92,16900.0,42.7706,42.7968,42.7182,42.7182,16900.0
2009-12-18 11:40:00,48.94,48.95,48.83,48.89,8000.0,42.7357,42.7444,42.6396,42.692,8000.0
2009-12-18 11:45:00,48.88,48.89,48.83,48.86,7100.0,42.6833,42.692,42.6396,42.6658,7100.0
2009-12-18 11:50:00,48.83,48.88,48.83,48.85,5900.0,42.6396,42.6833,42.6396,42.6571,5900.0
2009-12-18 11:55:00,48.85,48.85,48.81,48.84,4500.0,42.6571,42.6571,42.6221,42.6483,4500.0
2009-12-18 12:00:00,48.84,48.85,48.81,48.83,5500.0,42.6483,42.6571,42.6221,42.6396,5500.0
2009-12-18 12:05:00,48.82,48.88,48.8,48.82,8300.0,42.6309,42.6833,42.6134,42.6309,8300.0
2009-12-18 12:10:00,48.83,48.9,48.83,48.89,3500.0,42.6396,42.7007,42.6396,42.692,3500.0
2009-12-18 12:15:00,48.93,48.94,48.91,48.93,2200.0,42.7269,42.7357,42.7095,42.7269,2200.0
2009-12-18 12:20:00,48.94,48.97,48.91,48.97,5200.0,42.7357,42.7619,42.7095,42.7619,5200.0
2009-12-18 12:25:00,48.95,48.97,48.91,48.92,2900.0,42.7444,42.7619,42.7095,42.7182,2900.0
2009-12-18 12:30:00,48.93,48.99,48.92,48.99,5200.0,42.7269,42.7793,42.7182,42.7793,5200.0
2009-12-18 12:35:00,49.01,49.13,49.0,49.13,71700.0,42.7968,42.9016,42.7881,42.9016,71700.0
2009-12-18 12:40:00,49.13,49.2,49.13,49.2,4900.0,42.9016,42.9627,42.9016,42.9627,4900.0
2009-12-18 12:45:00,49.2,49.21,49.12,49.19,7800.0,42.9627,42.9714,42.8928,42.954,7800.0
2009-12-18 12:50:00,49.18,49.25,49.14,49.24,7900.0,42.9452,43.0064,42.9103,42.9976,7900.0
2009-12-18 12:55:00,49.23,49.29,49.23,49.29,10900.0,42.9889,43.0413,42.9889,43.0413,10900.0
2009-12-18 13:00:00,49.29,49.29,49.28,49.28,7000.0,43.0413,43.0413,43.0326,43.0326,7000.0
2009-12-18 13:05:00,49.29,49.34,49.28,49.34,3100.0,43.0413,43.085,43.0326,43.085,3100.0
2009-12-18 13:10:00,49.34,49.35,49.31,49.33,7200.0,43.085,43.0937,43.0588,43.0762,7200.0
2009-12-18 13:15:00,49.34,49.34,49.29,49.34,4800.0,43.085,43.085,43.0413,43.085,4800.0
2009-12-18 13:20:00,49.34,49.49,49.32,49.49,12800.0,43.085,43.2159,43.0675,43.2159,12800.0
2009-12-18 13:25:00,49.49,49.51,49.47,49.5,7400.0,43.2159,43.2334,43.1985,43.2247,7400.0
2009-12-18 13:30:00,49.5,49.5,49.45,49.45,5000.0,43.2247,43.2247,43.181,43.181,5000.0
2009-12-18 13:35:00,49.44,49.45,49.39,49.4,5200.0,43.1723,43.181,43.1286,43.1374,5200.0
2009-12-18 13:40:00,49.4,49.47,49.4,49.47,7900.0,43.1374,43.1985,43.1374,43.1985,7900.0
2009-12-18 13:45:00,49.47,49.55,49.47,49.55,16700.0,43.1985,43.2683,43.1985,43.2683,16700.0
2009-12-18 13:50:00,49.55,49.58,49.54,49.55,7800.0,43.2683,43.2945,43.2596,43.2683,7800.0
2009-12-18 13:55:00,49.55,49.57,49.51,49.56,10100.0,43.2683,43.2858,43.2334,43.2771,10100.0
2009-12-18 14:00:00,49.57,49.65,49.53,49.53,17100.0,43.2858,43.3557,43.2509,43.2509,17100.0
2009-12-18 14:05:00,49.53,49.55,49.5,49.51,17500.0,43.2509,43.2683,43.2247,43.2334,17500.0
2009-12-18 14:10:00,49.51,49.57,49.5,49.56,10300.0,43.2334,43.2858,43.2247,43.2771,10300.0
2009-12-18 14:15:00,49.56,49.58,49.54,49.57,5800.0,43.2771,43.2945,43.2596,43.2858,5800.0
2009-12-18 14:20:00,49.57,49.57,49.45,49.45,14900.0,43.2858,43.2858,43.181,43.181,14900.0
2009-12-18 14:25:00,49.46,49.46,49.35,49.37,8400.0,43.1897,43.1897,43.0937,43.1112,8400.0
2009-12-18 14:30:00,49.36,49.41,49.36,49.4,6200.0,43.1024,43.1461,43.1024,43.1374,6200.0
2009-12-18 14:35:00,49.4,49.44,49.39,49.42,5900.0,43.1374,43.1723,43.1286,43.1548,5900.0
2009-12-18 14:40:00,49.44,49.45,49.42,49.45,6800.0,43.1723,43.181,43.1548,43.181,6800.0
2009-12-18 14:45:00,49.46,49.5,49.46,49.49,11500.0,43.1897,43.2247,43.1897,43.2159,11500.0
2009-12-18 14:50:00,49.49,49.54,49.48,49.49,8000.0,43.2159,43.2596,43.2072,43.2159,8000.0
2009-12-18 14:55:00,49.49,49.52,49.49,49.51,2900.0,43.2159,43.2421,43.2159,43.2334,2900.0
2009-12-18 15:00:00,49.52,49.52,49.48,49.49,6300.0,43.2421,43.2421,43.2072,43.2159,6300.0
2009-12-18 15:05:00,49.49,49.54,49.47,49.47,9300.0,43.2159,43.2596,43.1985,43.1985,9300.0
2009-12-18 15:10:00,49.46,49.47,49.43,49.47,6000.0,43.1897,43.1985,43.1635,43.1985,6000.0
2009-12-18 15:15:00,49.48,49.64,49.48,49.63,29300.0,43.2072,43.3469,43.2072,43.3382,29300.0
2009-12-18 15:20:00,49.63,49.65,49.62,49.62,16700.0,43.3382,43.3557,43.3295,43.3295,16700.0
2009-12-18 15:25:00,49.61,49.62,49.57,49.59,10300.0,43.3207,43.3295,43.2858,43.3033,10300.0
2009-12-18 15:30:00,49.58,49.58,49.49,49.54,10800.0,43.2945,43.2945,43.2159,43.2596,10800.0
2009-12-18 15:35:00,49.54,49.55,49.51,49.51,11700.0,43.2596,43.2683,43.2334,43.2334,11700.0
2009-12-18 15:40:00,49.51,49.59,49.49,49.59,20400.0,43.2334,43.3033,43.2159,43.3033,20400.0
2009-12-18 15:45:00,49.6,49.63,49.57,49.57,20600.0,43.312,43.3382,43.2858,43.2858,20600.0
2009-12-18 15:50:00,49.56,49.7,49.56,49.69,36900.0,43.2771,43.3993,43.2771,43.3906,36900.0
2009-12-18 15:55:00,49.69,49.76,49.67,49.76,56200.0,43.3906,43.4517,43.3731,43.4517,56200.0
2009-12-21 09:30:00,49.79,50.23,49.68,50.23,66700.0,43.4779,43.8621,43.3819,43.8621,66700.0
2009-12-21 09:35:00,50.23,50.31,50.15,50.23,28300.0,43.8621,43.932,43.7923,43.8621,28300.0
2009-12-21 09:40:00,50.23,50.23,50.05,50.05,14000.0,43.8621,43.8621,43.7049,43.7049,14000.0
2009-12-21 09:45:00,50.05,50.14,49.96,49.96,15900.0,43.7049,43.7835,43.6264,43.6264,15900.0
2009-12-21 09:50:00,49.95,49.95,49.71,49.75,18700.0,43.6176,43.6176,43.4081,43.443,18700.0
2009-12-21 09:55:00,49.72,49.82,49.68,49.81,7800.0,43.4168,43.5041,43.3819,43.4954,7800.0
2009-12-21 10:00:00,49.81,50.11,49.81,50.11,18500.0,43.4954,43.7573,43.4954,43.7573,18500.0
2009-12-21 10:05:00,50.1,50.15,50.07,50.13,9800.0,43.7486,43.7923,43.7224,43.7748,9800.0
2009-12-21 10:10:00,50.15,50.34,50.14,50.3,16100.0,43.7923,43.9582,43.7835,43.9233,16100.0
2009-12-21 10:15:00,50.3,50.33,50.27,50.33,8800.0,43.9233,43.9495,43.8971,43.9495,8800.0
2009-12-21 10:20:00,50.33,50.33,50.27,50.29,12300.0,43.9495,43.9495,43.8971,43.9145,12300.0
2009-12-21 10:25:00,50.31,50.32,50.27,50.32,7000.0,43.932,43.9407,43.8971,43.9407,7000.0
2009-12-21 10:30:00,50.3,50.32,50.26,50.32,13200.0,43.9233,43.9407,43.8883,43.9407,13200.0
2009-12-21 10:35:00,50.32,50.33,50.31,50.31,8500.0,43.9407,43.9495,43.932,43.932,8500.0
2009-12-21 10:40:00,50.32,50.33,50.29,50.3,20100.0,43.9407,43.9495,43.9145,43.9233,20100.0
2009-12-21 10:45:00,50.3,50.32,50.28,50.29,12500.0,43.9233,43.9407,43.9058,43.9145,12500.0
2009-12-21 10:50:00,50.31,50.32,50.3,50.32,7300.0,43.932,43.9407,43.9233,43.9407,7300.0
2009-12-21 10:55:00,50.32,50.33,50.3,50.33,8100.0,43.9407,43.9495,43.9233,43.9495,8100.0
2009-12-21 11:00:00,50.33,50.33,50.28,50.31,13400.0,43.9495,43.9495,43.9058,43.932,13400.0
2009-12-21 11:05:00,50.31,50.33,50.3,50.31,16500.0,43.932,43.9495,43.9233,43.932,16500.0
2009-12-21 11:10:00,50.31,50.33,50.3,50.31,8100.0,43.932,43.9495,43.9233,43.932,8100.0
2009-12-21 11:15:00,50.32,50.39,50.32,50.34,47500.0,43.9407,44.0018,43.9407,43.9582,47500.0
2009-12-21 11:20:00,50.33,50.4,50.32,50.4,4700.0,43.9495,44.0106,43.9407,44.0106,4700.0
2009-12-21 11:25:00,50.39,50.49,50.39,50.48,11500.0,44.0018,44.0892,44.0018,44.0804,11500.0
2009-12-21 11:30:00,50.48,50.63,50.47,50.63,202000.0,44.0804,44.2114,44.0717,44.2114,202000.0
2009-12-21 11:35:00,50.64,50.9,50.64,50.86,30100.0,44.2202,44.4472,44.2202,44.4123,30100.0
2009-12-21 11:40:00,50.89,50.89,50.79,50.83,10500.0,44.4385,44.4385,44.3511,44.3861,10500.0
2009-12-21 11:45:00,50.81,50.84,50.79,50.83,7100.0,44.3686,44.3948,44.3511,44.3861,7100.0
2009-12-21 11:50:00,50.83,50.86,50.81,50.86,4500.0,44.3861,44.4123,44.3686,44.4123,4500.0
2009-12-21 11:55:00,50.85,50.87,50.84,50.86,6200.0,44.4035,44.421,44.3948,44.4123,6200.0
2009-12-21 12:00:00,50.86,51.0,50.85,50.97,23900.0,44.4123,44.5345,44.4035,44.5083,23900.0
2009-12-21 12:05:00,50.97,51.0,50.92,50.98,23500.0,44.5083,44.5345,44.4647,44.517,23500.0
2009-12-21 12:10:00,50.98,51.15,50.97,51.1,55900.0,44.517,44.6655,44.5083,44.6218,55900.0
2009-12-21 12:15:00,51.1,51.15,50.92,50.98,19600.0,44.6218,44.6655,44.4647,44.517,19600.0
2009-12-21 12:20:00,50.97,51.08,50.95,51.04,10500.0,44.5083,44.6044,44.4909,44.5694,10500.0
2009-12-21 12:25:00,51.04,51.05,51.0,51.04,5500.0,44.5694,44.5782,44.5345,44.5694,5500.0
2009-12-21 12:30:00,51.02,51.12,51.02,51.07,12900.0,44.552,44.6393,44.552,44.5956,12900.0
2009-12-21 12:35:00,51.08,51.17,51.08,51.15,11800.0,44.6044,44.683,44.6044,44.6655,11800.0
2009-12-21 12:40:00,51.15,51.22,51.13,51.2,8200.0,44.6655,44.7266,44.648,44.7092,8200.0
2009-12-21 12:45:00,51.22,51.23,51.15,51.19,15500.0,44.7266,44.7354,44.6655,44.7004,15500.0
2009-12-21 12:50:00,51.17,51.27,51.17,51.26,8300.0,44.683,44.7703,44.683,44.7616,8300.0
2009-12-21 12:55:00,51.25,51.28,51.17,51.26,12800.0,44.7528,44.779,44.683,44.7616,12800.0
2009-12-21 13:00:00,51.26,51.33,51.21,51.33,18000.0,44.7616,44.8227,44.7179,44.8227,18000.0
2009-12-21 13:05:00,51.33,51.37,51.27,51.33,17700.0,44.8227,44.8576,44.7703,44.8227,17700.0
2009-12-21 13:10:00,51.33,51.39,51.3,51.33,9500.0,44.8227,44.8751,44.7965,44.8227,9500.0
2009-12-21 13:15:00,51.3,51.32,51.22,51.24,13300.0,44.7965,44.8139,44.7266,44.7441,13300.0
2009-12-21 13:20:00,51.24,51.36,51.22,51.36,12800.0,44.7441,44.8489,44.7266,44.8489,12800.0
2009-12-21 13:25:00,51.36,51.38,51.3,51.33,7500.0,44.8489,44.8663,44.7965,44.8227,7500.0
2009-12-21 13:30:00,51.33,51.35,51.29,51.34,16200.0,44.8227,44.8401,44.7877,44.8314,16200.0
2009-12-21 13:35:00,51.32,51.37,51.31,51.34,11800.0,44.8139,44.8576,44.8052,44.8314,11800.0
2009-12-21 13:40:00,51.33,51.37,51.28,51.28,9400.0,44.8227,44.8576,44.779,44.779,9400.0
2009-12-21 13:45:00,51.27,51.28,51.18,51.18,7900.0,44.7703,44.779,44.6917,44.6917,7900.0
2009-12-21 13:50:00,51.16,51.17,51.11,51.12,15800.0,44.6742,44.683,44.6306,44.6393,15800.0
2009-12-21 13:55:00,51.12,51.13,51.1,51.12,9100.0,44.6393,44.648,44.6218,44.6393,9100.0
2009-12-21 14:00:00,51.11,51.22,51.1,51.22,8800.0,44.6306,44.7266,44.6218,44.7266,8800.0
2009-12-21 14:05:00,51.21,51.36,51.21,51.36,12000.0,44.7179,44.8489,44.7179,44.8489,12000.0
2009-12-21 14:10:00,51.35,51.42,51.35,51.42,4600.0,44.8401,44.9013,44.8401,44.9013,4600.0
2009-12-21 14:15:00,51.42,51.48,51.42,51.44,6800.0,44.9013,44.9537,44.9013,44.9187,6800.0
2009-12-21 14:20:00,51.43,51.47,51.41,51.45,7500.0,44.91,44.9449,44.8925,44.9275,7500.0
2009-12-21 14:25:00,51.42,51.47,51.38,51.47,6900.0,44.9013,44.9449,44.8663,44.9449,6900.0
2009-12-21 14:30:00,51.46,51.52,51.42,51.51,9100.0,44.9362,44.9886,44.9013,44.9799,9100.0
2009-12-21 14:35:00,51.52,51.63,51.52,51.63,7700.0,44.9886,45.0846,44.9886,45.0846,7700.0
2009-12-21 14:40:00,51.62,51.63,51.55,51.55,11400.0,45.0759,45.0846,45.0148,45.0148,11400.0
2009-12-21 14:45:00,51.55,51.55,51.42,51.42,9700.0,45.0148,45.0148,44.9013,44.9013,9700.0
2009-12-21 14:50:00,51.42,51.45,51.37,51.37,62000.0,44.9013,44.9275,44.8576,44.8576,62000.0
2009-12-21 14:55:00,51.38,51.38,51.29,51.3,15800.0,44.8663,44.8663,44.7877,44.7965,15800.0
2009-12-21 15:00:00,51.29,51.3,51.25,51.26,10800.0,44.7877,44.7965,44.7528,44.7616,10800.0
2009-12-21 15:05:00,51.26,51.37,51.25,51.36,9700.0,44.7616,44.8576,44.7528,44.8489,9700.0
2009-12-21 15:10:00,51.38,51.38,51.27,51.34,15100.0,44.8663,44.8663,44.7703,44.8314,15100.0
2009-12-21 15:15:00,51.32,51.35,51.31,51.35,12400.0,44.8139,44.8401,44.8052,44.8401,12400.0
2009-12-21 15:20:00,51.34,51.34,51.25,51.27,10900.0,44.8314,44.8314,44.7528,44.7703,10900.0
2009-12-21 15:25:00,51.26,51.27,51.19,51.22,17300.0,44.7616,44.7703,44.7004,44.7266,17300.0
2009-12-21 15:30:00,51.22,51.26,51.19,51.25,15400.0,44.7266,44.7616,44.7004,44.7528,15400.0
2009-12-21 15:35:00,51.24,51.27,51.23,51.26,16100.0,44.7441,44.7703,44.7354,44.7616,16100.0
2009-12-21 15:40:00,51.27,51.3,51.24,51.25,28900.0,44.7703,44.7965,44.7441,44.7528,28900.0
2009-12-21 15:45:00,51.25,51.25,51.22,51.23,31600.0,44.7528,44.7528,44.7266,44.7354,31600.0
2009-12-21 15:50:00,51.23,51.3,51.21,51.3,30600.0,44.7354,44.7965,44.7179,44.7965,30600.0
2009-12-21 15:55:00,51.32,51.32,51.19,51.23,50500.0,44.8139,44.8139,44.7004,44.7354,50500.0
2009-12-22 09:30:00,51.3,51.72,51.3,51.66,9500.0,44.7965,45.1632,44.7965,45.1108,9500.0
2009-12-22 09:35:00,51.66,51.85,51.45,51.85,16900.0,45.1108,45.2768,44.9275,45.2768,16900.0
2009-12-22 09:40:00,51.83,51.97,51.83,51.97,7200.0,45.2593,45.3815,45.2593,45.3815,7200.0
2009-12-22 09:45:00,51.93,51.99,51.91,51.95,3900.0,45.3466,45.399,45.3291,45.3641,3900.0
2009-12-22 09:50:00,51.96,52.1,51.87,51.88,15800.0,45.3728,45.4951,45.2942,45.303,15800.0
2009-12-22 09:55:00,51.87,52.01,51.87,51.87,9700.0,45.2942,45.4165,45.2942,45.2942,9700.0
2009-12-22 10:00:00,51.93,52.07,51.87,51.96,14500.0,45.3466,45.4689,45.2942,45.3728,14500.0
2009-12-22 10:05:00,52.0,52.18,51.91,52.18,10800.0,45.4077,45.5649,45.3291,45.5649,10800.0
2009-12-22 10:10:00,52.18,52.29,52.16,52.29,9300.0,45.5649,45.661,45.5475,45.661,9300.0
2009-12-22 10:15:00,52.29,52.36,52.23,52.31,8600.0,45.661,45.7221,45.6086,45.6784,8600.0
2009-12-22 10:20:00,52.28,52.35,52.23,52.31,7200.0,45.6522,45.7134,45.6086,45.6784,7200.0
2009-12-22 10:25:00,52.32,52.38,52.3,52.31,8000.0,45.6872,45.7396,45.6697,45.6784,8000.0
2009-12-22 10:30:00,52.35,52.35,52.2,52.29,11000.0,45.7134,45.7134,45.5824,45.661,11000.0
2009-12-22 10:35:00,52.29,52.3,52.24,52.29,6800.0,45.661,45.6697,45.6173,45.661,6800.0
2009-12-22 10:40:00,52.29,52.34,52.27,52.27,10900.0,45.661,45.7046,45.6435,45.6435,10900.0
2009-12-22 10:45:00,52.25,52.3,52.23,52.3,6800.0,45.626,45.6697,45.6086,45.6697,6800.0
2009-12-22 10:50:00,52.31,52.36,52.23,52.32,19800.0,45.6784,45.7221,45.6086,45.6872,19800.0
2009-12-22 10:55:00,52.32,52.35,52.3,52.32,3600.0,45.6872,45.7134,45.6697,45.6872,3600.0
2009-12-22 11:00:00,52.33,52.33,52.22,52.27,17500.0,45.6959,45.6959,45.5998,45.6435,17500.0
2009-12-22 11:05:00,52.24,52.48,52.24,52.48,29400.0,45.6173,45.8269,45.6173,45.8269,29400.0
2009-12-22 11:10:00,52.48,52.5,52.48,52.48,7600.0,45.8269,45.8444,45.8269,45.8269,7600.0
2009-12-22 11:15:00,52.47,52.5,52.47,52.48,8000.0,45.8182,45.8444,45.8182,45.8269,8000.0
2009-12-22 11:20:00,52.48,52.56,52.44,52.52,15200.0,45.8269,45.8967,45.792,45.8618,15200.0
2009-12-22 11:25:00,52.52,52.63,52.52,52.62,18000.0,45.8618,45.9579,45.8618,45.9491,18000.0
2009-12-22 11:30:00,52.61,52.68,52.56,52.68,13700.0,45.9404,46.0015,45.8967,46.0015,13700.0
2009-12-22 11:35:00,52.65,52.81,52.65,52.79,30400.0,45.9753,46.1151,45.9753,46.0976,30400.0
2009-12-22 11:40:00,52.75,52.78,52.53,52.57,11400.0,46.0627,46.0889,45.8705,45.9055,11400.0
2009-12-22 11:45:00,52.56,52.57,52.53,52.57,2800.0,45.8967,45.9055,45.8705,45.9055,2800.0
2009-12-22 11:50:00,52.56,52.56,52.47,52.51,7400.0,45.8967,45.8967,45.8182,45.8531,7400.0
2009-12-22 11:55:00,52.5,52.61,52.5,52.61,4100.0,45.8444,45.9404,45.8444,45.9404,4100.0
2009-12-22 12:00:00,52.61,52.67,52.57,52.66,9200.0,45.9404,45.9928,45.9055,45.9841,9200.0
2009-12-22 12:05:00,52.65,52.7,52.62,52.68,5300.0,45.9753,46.019,45.9491,46.0015,5300.0
2009-12-22 12:10:00,52.68,52.79,52.68,52.74,7200.0,46.0015,46.0976,46.0015,46.0539,7200.0
2009-12-22 12:15:00,52.74,52.75,52.7,52.75,4000.0,46.0539,46.0627,46.019,46.0627,4000.0
2009-12-22 12:20:00,52.75,52.76,52.68,52.69,11400.0,46.0627,46.0714,46.0015,46.0103,11400.0
2009-12-22 12:25:00,52.69,52.7,52.68,52.7,3600.0,46.0103,46.019,46.0015,46.019,3600.0
2009-12-22 12:30:00,52.69,52.72,52.67,52.71,6600.0,46.0103,46.0365,45.9928,46.0277,6600.0
2009-12-22 12:35:00,52.71,52.72,52.66,52.69,11300.0,46.0277,46.0365,45.9841,46.0103,11300.0
2009-12-22 12:40:00,52.69,52.7,52.67,52.69,5200.0,46.0103,46.019,45.9928,46.0103,5200.0
2009-12-22 12:45:00,52.69,52.78,52.68,52.78,10100.0,46.0103,46.0889,46.0015,46.0889,10100.0
2009-12-22 12:50:00,52.78,52.81,52.73,52.81,6400.0,46.0889,46.1151,46.0452,46.1151,6400.0
2009-12-22 12:55:00,52.81,52.9,52.81,52.84,108800.0,46.1151,46.1936,46.1151,46.1412,108800.0
2009-12-22 13:00:00,52.85,52.91,52.81,52.91,7600.0,46.15,46.2024,46.1151,46.2024,7600.0
2009-12-22 13:05:00,52.92,52.94,52.87,52.91,9000.0,46.2111,46.2286,46.1674,46.2024,9000.0
2009-12-22 13:10:00,52.89,52.93,52.87,52.9,5500.0,46.1849,46.2198,46.1674,46.1936,5500.0
2009-12-22 13:15:00,52.9,52.9,52.82,52.83,6900.0,46.1936,46.1936,46.1238,46.1325,6900.0
2009-12-22 13:20:00,52.84,52.88,52.83,52.86,5300.0,46.1412,46.1762,46.1325,46.1587,5300.0
2009-12-22 13:25:00,52.86,52.89,52.85,52.89,2100.0,46.1587,46.1849,46.15,46.1849,2100.0
2009-12-22 13:30:00,52.88,52.95,52.88,52.95,3700.0,46.1762,46.2373,46.1762,46.2373,3700.0
2009-12-22 13:35:00,52.96,52.99,52.91,52.99,12400.0,46.246,46.2722,46.2024,46.2722,12400.0
2009-12-22 13:40:00,52.95,53.0,52.92,52.99,8200.0,46.2373,46.281,46.2111,46.2722,8200.0
2009-12-22 13:45:00,52.98,52.98,52.9,52.92,3400.0,46.2635,46.2635,46.1936,46.2111,3400.0
2009-12-22 13:50:00,52.9,53.0,52.85,53.0,10900.0,46.1936,46.281,46.15,46.281,10900.0
2009-12-22 13:55:00,53.0,53.02,52.95,52.95,9200.0,46.281,46.2984,46.2373,46.2373,9200.0
2009-12-22 14:00:00,52.95,52.96,52.91,52.92,3100.0,46.2373,46.246,46.2024,46.2111,3100.0
2009-12-22 14:05:00,52.91,52.92,52.86,52.87,6100.0,46.2024,46.2111,46.1587,46.1674,6100.0
2009-12-22 14:10:00,52.86,52.88,52.83,52.86,8700.0,46.1587,46.1762,46.1325,46.1587,8700.0
2009-12-22 14:15:00,52.86,52.92,52.8,52.81,7100.0,46.1587,46.2111,46.1063,46.1151,7100.0
2009-12-22 14:20:00,52.82,52.82,52.78,52.8,4200.0,46.1238,46.1238,46.0889,46.1063,4200.0
2009-12-22 14:25:00,52.79,52.86,52.78,52.8,8000.0,46.0976,46.1587,46.0889,46.1063,8000.0
2009-12-22 14:30:00,52.79,52.79,52.77,52.78,3300.0,46.0976,46.0976,46.0801,46.0889,3300.0
2009-12-22 14:35:00,52.78,52.88,52.78,52.87,6800.0,46.0889,46.1762,46.0889,46.1674,6800.0
2009-12-22 14:40:00,52.87,52.94,52.85,52.91,13100.0,46.1674,46.2286,46.15,46.2024,13100.0
2009-12-22 14:45:00,52.91,52.96,52.87,52.94,24200.0,46.2024,46.246,46.1674,46.2286,24200.0
2009-12-22 14:50:00,52.92,52.96,52.91,52.94,10900.0,46.2111,46.246,46.2024,46.2286,10900.0
2009-12-22 14:55:00,52.92,52.96,52.91,52.91,15100.0,46.2111,46.246,46.2024,46.2024,15100.0
2009-12-22 15:00:00,52.91,52.96,52.9,52.92,24600.0,46.2024,46.246,46.1936,46.2111,24600.0
2009-12-22 15:05:00,52.93,52.96,52.78,52.8,25700.0,46.2198,46.246,46.0889,46.1063,25700.0
2009-12-22 15:10:00,52.8,52.81,52.77,52.78,9300.0,46.1063,46.1151,46.0801,46.0889,9300.0
2009-12-22 15:15:00,52.78,52.85,52.77,52.81,10200.0,46.0889,46.15,46.0801,46.1151,10200.0
2009-12-22 15:20:00,52.81,52.81,52.77,52.8,6900.0,46.1151,46.1151,46.0801,46.1063,6900.0
2009-12-22 15:25:00,52.78,52.78,52.77,52.78,16500.0,46.0889,46.0889,46.0801,46.0889,16500.0
2009-12-22 15:30:00,52.78,52.79,52.76,52.78,24600.0,46.0889,46.0976,46.0714,46.0889,24600.0
2009-12-22 15:35:00,52.78,52.8,52.77,52.78,22300.0,46.0889,46.1063,46.0801,46.0889,22300.0
2009-12-22 15:40:00,52.78,52.79,52.74,52.77,40700.0,46.0889,46.0976,46.0539,46.0801,40700.0
2009-12-22 15:45:00,52.78,52.84,52.75,52.82,20100.0,46.0889,46.1412,46.0627,46.1238,20100.0
2009-12-22 15:50:00,52.82,52.83,52.78,52.81,17700.0,46.1238,46.1325,46.0889,46.1151,17700.0
2009-12-22 15:55:00,52.82,52.89,52.78,52.89,42700.0,46.1238,46.1849,46.0889,46.1849,42700.0
2009-12-23 09:30:00,53.0,53.28,52.85,52.88,20100.0,46.281,46.5255,46.15,46.1762,20100.0
2009-12-23 09:35:00,52.89,53.09,52.89,53.09,22000.0,46.1849,46.3596,46.1849,46.3596,22000.0
2009-12-23 09:40:00,53.08,53.33,53.03,53.32,7800.0,46.3508,46.5691,46.3072,46.5604,7800.0
2009-12-23 09:45:00,53.32,53.5,53.22,53.47,23200.0,46.5604,46.7176,46.4731,46.6914,23200.0
2009-12-23 09:50:00,53.47,53.47,53.38,53.43,5300.0,46.6914,46.6914,46.6128,46.6565,5300.0
2009-12-23 09:55:00,53.45,53.45,53.29,53.33,4500.0,46.6739,46.6739,46.5342,46.5691,4500.0
2009-12-23 10:00:00,53.28,53.28,52.86,53.04,23100.0,46.5255,46.5255,46.1587,46.3159,23100.0
2009-12-23 10:05:00,53.03,53.06,52.92,52.97,15800.0,46.3072,46.3334,46.2111,46.2548,15800.0
2009-12-23 10:10:00,53.01,53.2,53.0,53.19,13400.0,46.2897,46.4556,46.281,46.4469,13400.0
2009-12-23 10:15:00,53.16,53.26,53.12,53.13,6200.0,46.4207,46.508,46.3858,46.3945,6200.0
2009-12-23 10:20:00,53.15,53.18,53.1,53.12,6100.0,46.4119,46.4381,46.3683,46.3858,6100.0
2009-12-23 10:25:00,53.13,53.17,53.07,53.08,10200.0,46.3945,46.4294,46.3421,46.3508,10200.0
2009-12-23 10:30:00,53.11,53.13,52.96,52.96,19600.0,46.377,46.3945,46.246,46.246,19600.0
2009-12-23 10:35:00,53.0,53.0,52.91,52.92,10400.0,46.281,46.281,46.2024,46.2111,10400.0
2009-12-23 10:40:00,52.9,52.91,52.81,52.85,13300.0,46.1936,46.2024,46.1151,46.15,13300.0
2009-12-23 10:45:00,52.84,52.84,52.77,52.8,11500.0,46.1412,46.1412,46.0801,46.1063,11500.0
2009-12-23 10:50:00,52.81,52.9,52.77,52.9,7100.0,46.1151,46.1936,46.0801,46.1936,7100.0
2009-12-23 10:55:00,52.9,53.09,52.9,53.08,6200.0,46.1936,46.3596,46.1936,46.3508,6200.0
2009-12-23 11:00:00,53.08,53.14,53.07,53.12,4400.0,46.3508,46.4032,46.3421,46.3858,4400.0
2009-12-23 11:05:00,53.15,53.15,53.09,53.11,3100.0,46.4119,46.4119,46.3596,46.377,3100.0
2009-12-23 11:10:00,53.11,53.13,53.07,53.09,5100.0,46.377,46.3945,46.3421,46.3596,5100.0
2009-12-23 11:15:00,53.09,53.13,53.09,53.12,6000.0,46.3596,46.3945,46.3596,46.3858,6000.0
2009-12-23 11:20:00,53.12,53.12,53.05,53.08,5700.0,46.3858,46.3858,46.3246,46.3508,5700.0
2009-12-23 11:25:00,53.07,53.07,52.97,53.01,10300.0,46.3421,46.3421,46.2548,46.2897,10300.0
2009-12-23 11:30:00,53.03,53.09,53.0,53.0,6000.0,46.3072,46.3596,46.281,46.281,6000.0
2009-12-23 11:35:00,53.0,53.09,53.0,53.04,16900.0,46.281,46.3596,46.281,46.3159,16900.0
2009-12-23 11:40:00,53.04,53.07,53.03,53.06,3900.0,46.3159,46.3421,46.3072,46.3334,3900.0
2009-12-23 11:45:00,53.06,53.09,53.06,53.08,1700.0,46.3334,46.3596,46.3334,46.3508,1700.0
2009-12-23 11:50:00,53.09,53.09,53.05,53.07,5500.0,46.3596,46.3596,46.3246,46.3421,5500.0
2009-12-23 11:55:00,53.09,53.1,53.08,53.09,3700.0,46.3596,46.3683,46.3508,46.3596,3700.0
2009-12-23 12:00:00,53.09,53.09,53.03,53.05,4800.0,46.3596,46.3596,46.3072,46.3246,4800.0
2009-12-23 12:05:00,53.06,53.1,53.06,53.1,2600.0,46.3334,46.3683,46.3334,46.3683,2600.0
2009-12-23 12:10:00,53.09,53.1,53.04,53.06,10000.0,46.3596,46.3683,46.3159,46.3334,10000.0
2009-12-23 12:15:00,53.06,53.08,53.05,53.06,11100.0,46.3334,46.3508,46.3246,46.3334,11100.0
2009-12-23 12:20:00,53.07,53.1,53.07,53.1,4800.0,46.3421,46.3683,46.3421,46.3683,4800.0
2009-12-23 12:25:00,53.09,53.09,53.0,53.04,5500.0,46.3596,46.3596,46.281,46.3159,5500.0
2009-12-23 12:30:00,53.05,53.08,53.0,53.06,3800.0,46.3246,46.3508,46.281,46.3334,3800.0
2009-12-23 12:35:00,53.09,53.09,53.04,53.06,3800.0,46.3596,46.3596,46.3159,46.3334,3800.0
2009-12-23 12:40:00,53.08,53.08,53.06,53.08,43400.0,46.3508,46.3508,46.3334,46.3508,43400.0
2009-12-23 12:45:00,53.08,53.11,53.08,53.1,5700.0,46.3508,46.377,46.3508,46.3683,5700.0
2009-12-23 12:50:00,53.11,53.13,53.07,53.08,9200.0,46.377,46.3945,46.3421,46.3508,9200.0
2009-12-23 12:55:00,53.08,53.1,53.07,53.09,7100.0,46.3508,46.3683,46.3421,46.3596,7100.0
2009-12-23 13:00:00,53.09,53.09,53.03,53.04,15200.0,46.3596,46.3596,46.3072,46.3159,15200.0
2009-12-23 13:05:00,53.04,53.08,53.03,53.08,6300.0,46.3159,46.3508,46.3072,46.3508,6300.0
2009-12-23 13:10:00,53.06,53.08,53.06,53.08,2700.0,46.3334,46.3508,46.3334,46.3508,2700.0
2009-12-23 13:15:00,53.09,53.1,53.07,53.08,3900.0,46.3596,46.3683,46.3421,46.3508,3900.0
2009-12-23 13:20:00,53.09,53.09,53.03,53.07,7600.0,46.3596,46.3596,46.3072,46.3421,7600.0
2009-12-23 13:25:00,53.07,53.07,53.04,53.06,2800.0,46.3421,46.3421,46.3159,46.3334,2800.0
2009-12-23 13:30:00,53.06,53.07,53.04,53.05,8500.0,46.3334,46.3421,46.3159,46.3246,8500.0
2009-12-23 13:35:00,53.05,53.06,53.04,53.06,6900.0,46.3246,46.3334,46.3159,46.3334,6900.0
2009-12-23 13:40:00,53.07,53.08,53.06,53.08,7300.0,46.3421,46.3508,46.3334,46.3508,7300.0
2009-12-23 13:45:00,53.08,53.1,53.05,53.08,12500.0,46.3508,46.3683,46.3246,46.3508,12500.0
2009-12-23 13:50:00,53.08,53.1,53.08,53.09,3200.0,46.3508,46.3683,46.3508,46.3596,3200.0
2009-12-23 13:55:00,53.09,53.1,53.07,53.08,5400.0,46.3596,46.3683,46.3421,46.3508,5400.0
2009-12-23 14:00:00,53.08,53.09,53.05,53.09,6400.0,46.3508,46.3596,46.3246,46.3596,6400.0
2009-12-23 14:05:00,53.09,53.09,53.06,53.09,5700.0,46.3596,46.3596,46.3334,46.3596,5700.0
2009-12-23 14:10:00,53.09,53.09,53.02,53.08,11200.0,46.3596,46.3596,46.2984,46.3508,11200.0
2009-12-23 14:15:00,53.07,53.08,53.05,53.07,7900.0,46.3421,46.3508,46.3246,46.3421,7900.0
2009-12-23 14:20:00,53.06,53.09,53.06,53.08,4200.0,46.3334,46.3596,46.3334,46.3508,4200.0
2009-12-23 14:25:00,53.08,53.09,53.03,53.03,8900.0,46.3508,46.3596,46.3072,46.3072,8900.0
2009-12-23 14:30:00,53.02,53.05,53.01,53.05,3400.0,46.2984,46.3246,46.2897,46.3246,3400.0
2009-12-23 14:35:00,53.07,53.09,53.05,53.06,8300.0,46.3421,46.3596,46.3246,46.3334,8300.0
2009-12-23 14:40:00,53.06,53.08,53.05,53.06,4600.0,46.3334,46.3508,46.3246,46.3334,4600.0
2009-12-23 14:45:00,53.08,53.09,53.05,53.08,6600.0,46.3508,46.3596,46.3246,46.3508,6600.0
2009-12-23 14:50:00,53.08,53.08,53.03,53.06,9600.0,46.3508,46.3508,46.3072,46.3334,9600.0
2009-12-23 14:55:00,53.06,53.06,53.03,53.03,4600.0,46.3334,46.3334,46.3072,46.3072,4600.0
2009-12-23 15:00:00,53.03,53.06,53.02,53.04,5500.0,46.3072,46.3334,46.2984,46.3159,5500.0
2009-12-23 15:05:00,53.05,53.05,52.98,53.01,7700.0,46.3246,46.3246,46.2635,46.2897,7700.0
2009-12-23 15:10:00,53.01,53.04,53.01,53.04,4900.0,46.2897,46.3159,46.2897,46.3159,4900.0
2009-12-23 15:15:00,53.03,53.07,53.01,53.05,10600.0,46.3072,46.3421,46.2897,46.3246,10600.0
2009-12-23 15:20:00,53.03,53.05,53.02,53.03,6500.0,46.3072,46.3246,46.2984,46.3072,6500.0
2009-12-23 15:25:00,53.04,53.06,53.03,53.06,6300.0,46.3159,46.3334,46.3072,46.3334,6300.0
2009-12-23 15:30:00,53.06,53.06,53.01,53.02,15800.0,46.3334,46.3334,46.2897,46.2984,15800.0
2009-12-23 15:35:00,53.01,53.04,52.98,53.0,8000.0,46.2897,46.3159,46.2635,46.281,8000.0
2009-12-23 15:40:00,53.01,53.02,52.94,52.95,13000.0,46.2897,46.2984,46.2286,46.2373,13000.0
2009-12-23 15:45:00,52.96,52.97,52.9,52.92,18800.0,46.246,46.2548,46.1936,46.2111,18800.0
2009-12-23 15:50:00,52.93,53.02,52.92,52.94,31000.0,46.2198,46.2984,46.2111,46.2286,31000.0
2009-12-23 15:55:00,52.93,52.95,52.77,52.77,170500.0,46.2198,46.2373,46.0801,46.0801,170500.0
2009-12-24 09:30:00,53.26,53.26,52.94,53.2,5200.0,46.508,46.508,46.2286,46.4556,5200.0
2009-12-24 09:35:00,53.22,53.22,53.03,53.08,10100.0,46.4731,46.4731,46.3072,46.3508,10100.0
2009-12-24 09:40:00,53.08,53.17,53.07,53.13,12700.0,46.3508,46.4294,46.3421,46.3945,12700.0
2009-12-24 09:45:00,53.11,53.14,53.03,53.08,10000.0,46.377,46.4032,46.3072,46.3508,10000.0
2009-12-24 09:50:00,53.11,53.22,53.08,53.22,4900.0,46.377,46.4731,46.3508,46.4731,4900.0
2009-12-24 09:55:00,53.24,53.42,53.24,53.41,5700.0,46.4905,46.6477,46.4905,46.639,5700.0
2009-12-24 10:00:00,53.43,53.58,53.42,53.54,13800.0,46.6565,46.7874,46.6477,46.7525,13800.0
2009-12-24 10:05:00,53.51,53.52,53.49,53.52,4900.0,46.7263,46.735,46.7088,46.735,4900.0
2009-12-24 10:10:00,53.55,53.56,53.53,53.54,5600.0,46.7612,46.77,46.7438,46.7525,5600.0
2009-12-24 10:15:00,53.57,53.66,53.57,53.66,5100.0,46.7787,46.8573,46.7787,46.8573,5100.0
2009-12-24 10:20:00,53.66,53.67,53.5,53.58,9200.0,46.8573,46.866,46.7176,46.7874,9200.0
2009-12-24 10:25:00,53.56,53.66,53.52,53.52,6200.0,46.77,46.8573,46.735,46.735,6200.0
2009-12-24 10:30:00,53.56,53.57,53.42,53.47,6400.0,46.77,46.7787,46.6477,46.6914,6400.0
2009-12-24 10:35:00,53.44,53.47,53.29,53.29,2600.0,46.6652,46.6914,46.5342,46.5342,2600.0
2009-12-24 10:40:00,53.32,53.35,53.31,53.35,4900.0,46.5604,46.5866,46.5517,46.5866,4900.0
2009-12-24 10:45:00,53.4,53.53,53.4,53.46,6900.0,46.6303,46.7438,46.6303,46.6826,6900.0
2009-12-24 10:50:00,53.44,53.53,53.39,53.53,5300.0,46.6652,46.7438,46.6215,46.7438,5300.0
2009-12-24 10:55:00,53.54,53.59,53.52,53.59,3600.0,46.7525,46.7962,46.735,46.7962,3600.0
2009-12-24 11:00:00,53.59,53.6,53.58,53.58,6100.0,46.7962,46.8049,46.7874,46.7874,6100.0
2009-12-24 11:05:00,53.56,53.56,53.5,53.51,18900.0,46.77,46.77,46.7176,46.7263,18900.0
2009-12-24 11:10:00,53.51,53.57,53.49,53.53,5400.0,46.7263,46.7787,46.7088,46.7438,5400.0
2009-12-24 11:15:00,53.54,53.55,53.52,53.53,2700.0,46.7525,46.7612,46.735,46.7438,2700.0
2009-12-24 11:20:00,53.53,53.58,53.53,53.53,6600.0,46.7438,46.7874,46.7438,46.7438,6600.0
2009-12-24 11:25:00,53.5,53.53,53.49,53.53,5100.0,46.7176,46.7438,46.7088,46.7438,5100.0
2009-12-24 11:30:00,53.54,53.57,53.49,53.52,4100.0,46.7525,46.7787,46.7088,46.735,4100.0
2009-12-24 11:35:00,53.52,53.58,53.5,53.55,5500.0,46.735,46.7874,46.7176,46.7612,5500.0
2009-12-24 11:40:00,53.54,53.54,53.5,53.52,4200.0,46.7525,46.7525,46.7176,46.735,4200.0
2009-12-24 11:45:00,53.51,53.54,53.51,53.53,4300.0,46.7263,46.7525,46.7263,46.7438,4300.0
2009-12-24 11:50:00,53.53,53.53,53.5,53.5,3900.0,46.7438,46.7438,46.7176,46.7176,3900.0
2009-12-24 11:55:00,53.51,53.53,53.5,53.51,6700.0,46.7263,46.7438,46.7176,46.7263,6700.0
2009-12-24 12:00:00,53.52,53.53,53.5,53.51,6300.0,46.735,46.7438,46.7176,46.7263,6300.0
2009-12-24 12:05:00,53.51,53.58,53.51,53.55,45900.0,46.7263,46.7874,46.7263,46.7612,45900.0
2009-12-24 12:10:00,53.56,53.57,53.54,53.55,4200.0,46.77,46.7787,46.7525,46.7612,4200.0
2009-12-24 12:15:00,53.55,53.58,53.55,53.55,8800.0,46.7612,46.7874,46.7612,46.7612,8800.0
2009-12-24 12:20:00,53.55,53.55,53.5,53.51,8600.0,46.7612,46.7612,46.7176,46.7263,8600.0
2009-12-24 12:25:00,53.5,53.52,53.5,53.51,6800.0,46.7176,46.735,46.7176,46.7263,6800.0
2009-12-24 12:30:00,53.5,53.51,53.39,53.39,13800.0,46.7176,46.7263,46.6215,46.6215,13800.0
2009-12-24 12:35:00,53.39,53.43,53.37,53.39,5300.0,46.6215,46.6565,46.6041,46.6215,5300.0
2009-12-24 12:40:00,53.38,53.4,53.25,53.25,16000.0,46.6128,46.6303,46.4993,46.4993,16000.0
2009-12-24 12:45:00,53.29,53.35,53.28,53.35,5100.0,46.5342,46.5866,46.5255,46.5866,5100.0
2009-12-24 12:50:00,53.34,53.5,53.34,53.48,8900.0,46.5779,46.7176,46.5779,46.7001,8900.0
2009-12-24 12:55:00,53.48,53.58,53.47,53.51,19200.0,46.7001,46.7874,46.6914,46.7263,19200.0
2009-12-28 09:30:00,53.51,53.63,53.45,53.45,5400.0,46.7263,46.8311,46.6739,46.6739,5400.0
2009-12-28 09:35:00,53.53,53.55,53.33,53.33,3000.0,46.7438,46.7612,46.5691,46.5691,3000.0
2009-12-28 09:40:00,53.41,53.41,53.28,53.32,4100.0,46.639,46.639,46.5255,46.5604,4100.0
2009-12-28 09:45:00,53.32,53.35,53.32,53.35,3700.0,46.5604,46.5866,46.5604,46.5866,3700.0
2009-12-28 09:50:00,53.33,53.39,53.33,53.38,2300.0,46.5691,46.6215,46.5691,46.6128,2300.0
2009-12-28 09:55:00,53.36,53.41,53.36,53.4,6000.0,46.5953,46.639,46.5953,46.6303,6000.0
2009-12-28 10:00:00,53.4,53.41,53.3,53.36,7700.0,46.6303,46.639,46.5429,46.5953,7700.0
2009-12-28 10:05:00,53.36,53.39,53.27,53.29,5100.0,46.5953,46.6215,46.5167,46.5342,5100.0
2009-12-28 10:10:00,53.29,53.39,53.28,53.32,4600.0,46.5342,46.6215,46.5255,46.5604,4600.0
2009-12-28 10:15:00,53.28,53.3,53.26,53.29,3100.0,46.5255,46.5429,46.508,46.5342,3100.0
2009-12-28 10:20:00,53.3,53.35,53.3,53.34,1800.0,46.5429,46.5866,46.5429,46.5779,1800.0
2009-12-28 10:25:00,53.32,53.34,53.29,53.34,12700.0,46.5604,46.5779,46.5342,46.5779,12700.0
2009-12-28 10:30:00,53.35,53.45,53.35,53.43,6100.0,46.5866,46.6739,46.5866,46.6565,6100.0
2009-12-28 10:35:00,53.42,53.44,53.41,53.44,3600.0,46.6477,46.6652,46.639,46.6652,3600.0
2009-12-28 10:40:00,53.45,53.5,53.44,53.46,6700.0,46.6739,46.7176,46.6652,46.6826,6700.0
2009-12-28 10:45:00,53.46,53.49,53.41,53.41,6800.0,46.6826,46.7088,46.639,46.639,6800.0
2009-12-28 10:50:00,53.42,53.45,53.41,53.42,1600.0,46.6477,46.6739,46.639,46.6477,1600.0
2009-12-28 10:55:00,53.45,53.47,53.44,53.46,2400.0,46.6739,46.6914,46.6652,46.6826,2400.0
2009-12-28 11:00:00,53.46,53.48,53.41,53.42,5000.0,46.6826,46.7001,46.639,46.6477,5000.0
2009-12-28 11:05:00,53.43,53.44,53.32,53.33,5600.0,46.6565,46.6652,46.5604,46.5691,5600.0
2009-12-28 11:10:00,53.33,53.35,53.27,53.28,6400.0,46.5691,46.5866,46.5167,46.5255,6400.0
2009-12-28 11:15:00,53.27,53.31,53.25,53.31,5700.0,46.5167,46.5517,46.4993,46.5517,5700.0
2009-12-28 11:20:00,53.28,53.28,53.2,53.2,5800.0,46.5255,46.5255,46.4556,46.4556,5800.0
2009-12-28 11:25:00,53.19,53.25,53.18,53.24,8000.0,46.4469,46.4993,46.4381,46.4905,8000.0
2009-12-28 11:30:00,53.25,53.43,53.25,53.43,9400.0,46.4993,46.6565,46.4993,46.6565,9400.0
2009-12-28 11:35:00,53.43,53.47,53.42,53.47,3300.0,46.6565,46.6914,46.6477,46.6914,3300.0
2009-12-28 11:40:00,53.46,53.47,53.36,53.39,9000.0,46.6826,46.6914,46.5953,46.6215,9000.0
2009-12-28 11:45:00,53.39,53.41,53.37,53.38,5900.0,46.6215,46.639,46.6041,46.6128,5900.0
2009-12-28 11:50:00,53.38,53.39,53.37,53.38,3200.0,46.6128,46.6215,46.6041,46.6128,3200.0
2009-12-28 11:55:00,53.38,53.39,53.32,53.36,4700.0,46.6128,46.6215,46.5604,46.5953,4700.0
2009-12-28 12:00:00,53.36,53.39,53.36,53.37,1600.0,46.5953,46.6215,46.5953,46.6041,1600.0
2009-12-28 12:05:00,53.37,53.42,53.34,53.37,7900.0,46.6041,46.6477,46.5779,46.6041,7900.0
2009-12-28 12:10:00,53.36,53.36,53.35,53.36,1800.0,46.5953,46.5953,46.5866,46.5953,1800.0
2009-12-28 12:15:00,53.36,53.4,53.35,53.35,4700.0,46.5953,46.6303,46.5866,46.5866,4700.0
2009-12-28 12:20:00,53.35,53.36,53.32,53.33,3300.0,46.5866,46.5953,46.5604,46.5691,3300.0
2009-12-28 12:25:00,53.35,53.36,53.34,53.36,700.0,46.5866,46.5953,46.5779,46.5953,700.0
2009-12-28 12:30:00,53.35,53.36,53.26,53.27,9900.0,46.5866,46.5953,46.508,46.5167,9900.0
2009-12-28 12:35:00,53.28,53.3,53.27,53.3,2000.0,46.5255,46.5429,46.5167,46.5429,2000.0
2009-12-28 12:40:00,53.3,53.3,53.27,53.28,1700.0,46.5429,46.5429,46.5167,46.5255,1700.0
2009-12-28 12:45:00,53.28,53.29,53.26,53.26,2900.0,46.5255,46.5342,46.508,46.508,2900.0
2009-12-28 12:50:00,53.25,53.28,53.21,53.28,11200.0,46.4993,46.5255,46.4643,46.5255,11200.0
2009-12-28 12:55:00,53.3,53.3,53.26,53.26,3800.0,46.5429,46.5429,46.508,46.508,3800.0
2009-12-28 13:00:00,53.26,53.27,53.25,53.27,4200.0,46.508,46.5167,46.4993,46.5167,4200.0
2009-12-28 13:05:00,53.28,53.3,53.27,53.29,3700.0,46.5255,46.5429,46.5167,46.5342,3700.0
2009-12-28 13:10:00,53.28,53.3,53.28,53.28,1800.0,46.5255,46.5429,46.5255,46.5255,1800.0
2009-12-28 13:15:00,53.29,53.33,53.27,53.28,9000.0,46.5342,46.5691,46.5167,46.5255,9000.0
2009-12-28 13:20:00,53.29,53.3,53.25,53.25,7000.0,46.5342,46.5429,46.4993,46.4993,7000.0
2009-12-28 13:25:00,53.25,53.27,53.23,53.24,3400.0,46.4993,46.5167,46.4818,46.4905,3400.0
2009-12-28 13:30:00,53.24,53.24,53.18,53.19,4700.0,46.4905,46.4905,46.4381,46.4469,4700.0
2009-12-28 13:35:00,53.19,53.24,53.18,53.18,5100.0,46.4469,46.4905,46.4381,46.4381,5100.0
2009-12-28 13:40:00,53.16,53.18,53.13,53.14,5100.0,46.4207,46.4381,46.3945,46.4032,5100.0
2009-12-28 13:45:00,53.15,53.19,53.14,53.18,2200.0,46.4119,46.4469,46.4032,46.4381,2200.0
2009-12-28 13:50:00,53.18,53.25,53.17,53.25,18700.0,46.4381,46.4993,46.4294,46.4993,18700.0
2009-12-28 13:55:00,53.24,53.29,53.23,53.27,6000.0,46.4905,46.5342,46.4818,46.5167,6000.0
2009-12-28 14:00:00,53.27,53.27,53.16,53.16,3200.0,46.5167,46.5167,46.4207,46.4207,3200.0
2009-12-28 14:05:00,53.14,53.15,53.09,53.14,5100.0,46.4032,46.4119,46.3596,46.4032,5100.0
2009-12-28 14:10:00,53.14,53.14,52.95,52.98,10600.0,46.4032,46.4032,46.2373,46.2635,10600.0
2009-12-28 14:15:00,52.99,52.99,52.93,52.93,3600.0,46.2722,46.2722,46.2198,46.2198,3600.0
2009-12-28 14:20:00,52.93,53.04,52.92,53.04,8500.0,46.2198,46.3159,46.2111,46.3159,8500.0
2009-12-28 14:25:00,53.04,53.04,53.03,53.03,2800.0,46.3159,46.3159,46.3072,46.3072,2800.0
2009-12-28 14:30:00,53.04,53.18,53.04,53.18,11000.0,46.3159,46.4381,46.3159,46.4381,11000.0
2009-12-28 14:35:00,53.19,53.25,53.17,53.2,13500.0,46.4469,46.4993,46.4294,46.4556,13500.0
2009-12-28 14:40:00,53.19,53.19,53.12,53.12,3900.0,46.4469,46.4469,46.3858,46.3858,3900.0
2009-12-28 14:45:00,53.1,53.19,53.1,53.19,4400.0,46.3683,46.4469,46.3683,46.4469,4400.0
2009-12-28 14:50:00,53.18,53.21,53.18,53.2,3300.0,46.4381,46.4643,46.4381,46.4556,3300.0
2009-12-28 14:55:00,53.2,53.2,53.16,53.16,4300.0,46.4556,46.4556,46.4207,46.4207,4300.0
2009-12-28 15:00:00,53.16,53.2,53.16,53.2,3900.0,46.4207,46.4556,46.4207,46.4556,3900.0
2009-12-28 15:05:00,53.21,53.24,53.2,53.24,4200.0,46.4643,46.4905,46.4556,46.4905,4200.0
2009-12-28 15:10:00,53.26,53.26,53.23,53.23,6900.0,46.508,46.508,46.4818,46.4818,6900.0
2009-12-28 15:15:00,53.23,53.23,53.19,53.19,5900.0,46.4818,46.4818,46.4469,46.4469,5900.0
2009-12-28 15:20:00,53.19,53.2,53.16,53.2,7800.0,46.4469,46.4556,46.4207,46.4556,7800.0
2009-12-28 15:25:00,53.2,53.2,53.14,53.14,7800.0,46.4556,46.4556,46.4032,46.4032,7800.0
2009-12-28 15:30:00,53.15,53.19,53.13,53.19,5200.0,46.4119,46.4469,46.3945,46.4469,5200.0
2009-12-28 15:35:00,53.19,53.22,53.16,53.17,6500.0,46.4469,46.4731,46.4207,46.4294,6500.0
2009-12-28 15:40:00,53.16,53.2,53.1,53.2,7200.0,46.4207,46.4556,46.3683,46.4556,7200.0
2009-12-28 15:45:00,53.21,53.22,53.18,53.19,6800.0,46.4643,46.4731,46.4381,46.4469,6800.0
2009-12-28 15:50:00,53.18,53.24,53.13,53.24,7700.0,46.4381,46.4905,46.3945,46.4905,7700.0
2009-12-28 15:55:00,53.22,53.34,53.22,53.27,26700.0,46.4731,46.5779,46.4731,46.5167,26700.0
2009-12-29 09:30:00,53.23,53.5,53.23,53.34,8700.0,46.4818,46.7176,46.4818,46.5779,8700.0
2009-12-29 09:35:00,53.33,53.33,53.22,53.3,5000.0,46.5691,46.5691,46.4731,46.5429,5000.0
2009-12-29 09:40:00,53.3,53.46,53.29,53.39,6300.0,46.5429,46.6826,46.5342,46.6215,6300.0
2009-12-29 09:45:00,53.4,53.49,53.38,53.44,8400.0,46.6303,46.7088,46.6128,46.6652,8400.0
2009-12-29 09:50:00,53.44,53.49,53.33,53.47,3800.0,46.6652,46.7088,46.5691,46.6914,3800.0
2009-12-29 09:55:00,53.47,53.47,53.38,53.43,5200.0,46.6914,46.6914,46.6128,46.6565,5200.0
2009-12-29 10:00:00,53.43,53.43,53.33,53.36,3500.0,46.6565,46.6565,46.5691,46.5953,3500.0
2009-12-29 10:05:00,53.38,53.56,53.33,53.56,7800.0,46.6128,46.77,46.5691,46.77,7800.0
2009-12-29 10:10:00,53.56,53.7,53.56,53.7,5300.0,46.77,46.8922,46.77,46.8922,5300.0
2009-12-29 10:15:00,53.67,53.74,53.65,53.72,6800.0,46.866,46.9272,46.8486,46.9097,6800.0
2009-12-29 10:20:00,53.74,53.74,53.71,53.71,2500.0,46.9272,46.9272,46.901,46.901,2500.0
2009-12-29 10:25:00,53.72,53.75,53.7,53.73,3500.0,46.9097,46.9359,46.8922,46.9184,3500.0
2009-12-29 10:30:00,53.73,53.77,53.71,53.75,5500.0,46.9184,46.9533,46.901,46.9359,5500.0
2009-12-29 10:35:00,53.74,53.75,53.71,53.71,5800.0,46.9272,46.9359,46.901,46.901,5800.0
2009-12-29 10:40:00,53.7,53.7,53.66,53.66,3600.0,46.8922,46.8922,46.8573,46.8573,3600.0
2009-12-29 10:45:00,53.66,53.71,53.66,53.67,4200.0,46.8573,46.901,46.8573,46.866,4200.0
2009-12-29 10:50:00,53.65,53.65,53.61,53.64,2400.0,46.8486,46.8486,46.8136,46.8398,2400.0
2009-12-29 10:55:00,53.64,53.64,53.61,53.62,1800.0,46.8398,46.8398,46.8136,46.8224,1800.0
2009-12-29 11:00:00,53.63,53.66,53.6,53.6,3800.0,46.8311,46.8573,46.8049,46.8049,3800.0
2009-12-29 11:05:00,53.59,53.6,53.56,53.56,8400.0,46.7962,46.8049,46.77,46.77,8400.0
2009-12-29 11:10:00,53.57,53.57,53.56,53.56,3900.0,46.7787,46.7787,46.77,46.77,3900.0
2009-12-29 11:15:00,53.56,53.57,53.56,53.57,5100.0,46.77,46.7787,46.77,46.7787,5100.0
2009-12-29 11:20:00,53.58,53.59,53.56,53.57,7000.0,46.7874,46.7962,46.77,46.7787,7000.0
2009-12-29 11:25:00,53.58,53.61,53.58,53.61,3700.0,46.7874,46.8136,46.7874,46.8136,3700.0
2009-12-29 11:30:00,53.6,53.7,53.58,53.7,8500.0,46.8049,46.8922,46.7874,46.8922,8500.0
2009-12-29 11:35:00,53.69,53.7,53.64,53.65,6100.0,46.8835,46.8922,46.8398,46.8486,6100.0
2009-12-29 11:40:00,53.65,53.65,53.57,53.57,4600.0,46.8486,46.8486,46.7787,46.7787,4600.0
2009-12-29 11:45:00,53.56,53.62,53.55,53.62,3900.0,46.77,46.8224,46.7612,46.8224,3900.0
2009-12-29 11:50:00,53.63,53.65,53.62,53.65,2900.0,46.8311,46.8486,46.8224,46.8486,2900.0
2009-12-29 11:55:00,53.64,53.72,53.64,53.72,6000.0,46.8398,46.9097,46.8398,46.9097,6000.0
2009-12-29 12:00:00,53.71,53.74,53.71,53.73,7700.0,46.901,46.9272,46.901,46.9184,7700.0
2009-12-29 12:05:00,53.74,53.76,53.74,53.75,3200.0,46.9272,46.9446,46.9272,46.9359,3200.0
2009-12-29 12:10:00,53.74,53.75,53.71,53.73,3800.0,46.9272,46.9359,46.901,46.9184,3800.0
2009-12-29 12:15:00,53.74,53.77,53.71,53.71,7700.0,46.9272,46.9533,46.901,46.901,7700.0
2009-12-29 12:20:00,53.69,53.69,53.59,53.61,9400.0,46.8835,46.8835,46.7962,46.8136,9400.0
2009-12-29 12:25:00,53.61,53.64,53.6,53.61,3000.0,46.8136,46.8398,46.8049,46.8136,3000.0
2009-12-29 12:30:00,53.58,53.59,53.5,53.5,6200.0,46.7874,46.7962,46.7176,46.7176,6200.0
2009-12-29 12:35:00,53.51,53.52,53.47,53.5,2500.0,46.7263,46.735,46.6914,46.7176,2500.0
2009-12-29 12:40:00,53.49,53.51,53.43,53.51,3000.0,46.7088,46.7263,46.6565,46.7263,3000.0
2009-12-29 12:45:00,53.53,53.56,53.5,53.52,3600.0,46.7438,46.77,46.7176,46.735,3600.0
2009-12-29 12:50:00,53.51,53.51,53.44,53.44,2600.0,46.7263,46.7263,46.6652,46.6652,2600.0
2009-12-29 12:55:00,53.43,53.43,53.38,53.41,4500.0,46.6565,46.6565,46.6128,46.639,4500.0
2009-12-29 13:00:00,53.41,53.43,53.38,53.42,4500.0,46.639,46.6565,46.6128,46.6477,4500.0
2009-12-29 13:05:00,53.42,53.49,53.42,53.48,2600.0,46.6477,46.7088,46.6477,46.7001,2600.0
2009-12-29 13:10:00,53.48,53.48,53.46,53.48,3400.0,46.7001,46.7001,46.6826,46.7001,3400.0
2009-12-29 13:15:00,53.47,53.47,53.43,53.44,5000.0,46.6914,46.6914,46.6565,46.6652,5000.0
2009-12-29 13:20:00,53.43,53.43,53.4,53.4,3600.0,46.6565,46.6565,46.6303,46.6303,3600.0
2009-12-29 13:25:00,53.4,53.42,53.4,53.42,2600.0,46.6303,46.6477,46.6303,46.6477,2600.0
2009-12-29 13:30:00,53.4,53.45,53.39,53.44,6700.0,46.6303,46.6739,46.6215,46.6652,6700.0
2009-12-29 13:35:00,53.44,53.47,53.44,53.46,3100.0,46.6652,46.6914,46.6652,46.6826,3100.0
2009-12-29 13:40:00,53.47,53.51,53.47,53.49,3200.0,46.6914,46.7263,46.6914,46.7088,3200.0
2009-12-29 13:45:00,53.51,53.52,53.48,53.5,3200.0,46.7263,46.735,46.7001,46.7176,3200.0
2009-12-29 13:50:00,53.51,53.55,53.51,53.55,2400.0,46.7263,46.7612,46.7263,46.7612,2400.0
2009-12-29 13:55:00,53.53,53.55,53.49,53.5,5700.0,46.7438,46.7612,46.7088,46.7176,5700.0
2009-12-29 14:00:00,53.5,53.5,53.47,53.47,3300.0,46.7176,46.7176,46.6914,46.6914,3300.0
2009-12-29 14:05:00,53.48,53.51,53.47,53.47,2700.0,46.7001,46.7263,46.6914,46.6914,2700.0
2009-12-29 14:10:00,53.47,53.47,53.45,53.47,800.0,46.6914,46.6914,46.6739,46.6914,800.0
2009-12-29 14:15:00,53.47,53.49,53.45,53.47,3900.0,46.6914,46.7088,46.6739,46.6914,3900.0
2009-12-29 14:20:00,53.48,53.48,53.47,53.47,4800.0,46.7001,46.7001,46.6914,46.6914,4800.0
2009-12-29 14:25:00,53.47,53.47,53.43,53.45,2100.0,46.6914,46.6914,46.6565,46.6739,2100.0
2009-12-29 14:30:00,53.44,53.45,53.4,53.41,4300.0,46.6652,46.6739,46.6303,46.639,4300.0
2009-12-29 14:35:00,53.44,53.46,53.43,53.43,2000.0,46.6652,46.6826,46.6565,46.6565,2000.0
2009-12-29 14:40:00,53.43,53.49,53.41,53.49,3400.0,46.6565,46.7088,46.639,46.7088,3400.0
2009-12-29 14:45:00,53.5,53.52,53.48,53.52,3400.0,46.7176,46.735,46.7001,46.735,3400.0
2009-12-29 14:50:00,53.51,53.53,53.47,53.53,6700.0,46.7263,46.7438,46.6914,46.7438,6700.0
2009-12-29 14:55:00,53.53,53.53,53.5,53.51,2900.0,46.7438,46.7438,46.7176,46.7263,2900.0
2009-12-29 15:00:00,53.5,53.63,53.5,53.61,12000.0,46.7176,46.8311,46.7176,46.8136,12000.0
2009-12-29 15:05:00,53.61,53.62,53.57,53.57,4300.0,46.8136,46.8224,46.7787,46.7787,4300.0
2009-12-29 15:10:00,53.56,53.6,53.53,53.55,4200.0,46.77,46.8049,46.7438,46.7612,4200.0
2009-12-29 15:15:00,53.55,53.6,53.54,53.6,2000.0,46.7612,46.8049,46.7525,46.8049,2000.0
2009-12-29 15:20:00,53.6,53.61,53.52,53.59,4500.0,46.8049,46.8136,46.735,46.7962,4500.0
2009-12-29 15:25:00,53.61,53.62,53.58,53.6,3000.0,46.8136,46.8224,46.7874,46.8049,3000.0
2009-12-29 15:30:00,53.6,53.6,53.54,53.56,4300.0,46.8049,46.8049,46.7525,46.77,4300.0
2009-12-29 15:35:00,53.56,53.56,53.52,53.55,3300.0,46.77,46.77,46.735,46.7612,3300.0
2009-12-29 15:40:00,53.57,53.61,53.54,53.56,13400.0,46.7787,46.8136,46.7525,46.77,13400.0
2009-12-29 15:45:00,53.57,53.61,53.56,53.6,4400.0,46.7787,46.8136,46.77,46.8049,4400.0
2009-12-29 15:50:00,53.6,53.6,53.47,53.48,11000.0,46.8049,46.8049,46.6914,46.7001,11000.0
2009-12-29 15:55:00,53.48,53.61,53.48,53.52,16400.0,46.7001,46.8136,46.7001,46.735,16400.0
2009-12-30 09:30:00,53.25,53.34,53.08,53.21,5300.0,46.4993,46.5779,46.3508,46.4643,5300.0
2009-12-30 09:35:00,53.16,53.16,53.08,53.14,1400.0,46.4207,46.4207,46.3508,46.4032,1400.0
2009-12-30 09:40:00,53.22,53.51,53.21,53.47,6700.0,46.4731,46.7263,46.4643,46.6914,6700.0
2009-12-30 09:45:00,53.52,53.55,53.37,53.37,3900.0,46.735,46.7612,46.6041,46.6041,3900.0
2009-12-30 09:50:00,53.33,53.35,53.31,53.34,4000.0,46.5691,46.5866,46.5517,46.5779,4000.0
2009-12-30 09:55:00,53.34,53.42,53.31,53.36,11500.0,46.5779,46.6477,46.5517,46.5953,11500.0
2009-12-30 10:00:00,53.37,53.41,53.35,53.41,3900.0,46.6041,46.639,46.5866,46.639,3900.0
2009-12-30 10:05:00,53.41,53.49,53.28,53.31,5100.0,46.639,46.7088,46.5255,46.5517,5100.0
2009-12-30 10:10:00,53.31,53.31,53.07,53.08,5700.0,46.5517,46.5517,46.3421,46.3508,5700.0
2009-12-30 10:15:00,53.08,53.25,53.08,53.21,6400.0,46.3508,46.4993,46.3508,46.4643,6400.0
2009-12-30 10:20:00,53.22,53.31,53.2,53.31,5500.0,46.4731,46.5517,46.4556,46.5517,5500.0
2009-12-30 10:25:00,53.32,53.39,53.28,53.28,8300.0,46.5604,46.6215,46.5255,46.5255,8300.0
2009-12-30 10:30:00,53.33,53.35,53.21,53.33,4200.0,46.5691,46.5866,46.4643,46.5691,4200.0
2009-12-30 10:35:00,53.32,53.34,53.19,53.19,3700.0,46.5604,46.5779,46.4469,46.4469,3700.0
2009-12-30 10:40:00,53.2,53.2,53.12,53.18,2900.0,46.4556,46.4556,46.3858,46.4381,2900.0
2009-12-30 10:45:00,53.18,53.19,53.16,53.16,3100.0,46.4381,46.4469,46.4207,46.4207,3100.0
2009-12-30 10:50:00,53.16,53.16,53.11,53.12,4800.0,46.4207,46.4207,46.377,46.3858,4800.0
2009-12-30 10:55:00,53.14,53.14,53.07,53.08,3000.0,46.4032,46.4032,46.3421,46.3508,3000.0
2009-12-30 11:00:00,53.08,53.1,53.01,53.04,8500.0,46.3508,46.3683,46.2897,46.3159,8500.0
2009-12-30 11:05:00,53.06,53.16,53.05,53.16,2200.0,46.3334,46.4207,46.3246,46.4207,2200.0
2009-12-30 11:10:00,53.16,53.29,53.16,53.27,6300.0,46.4207,46.5342,46.4207,46.5167,6300.0
2009-12-30 11:15:00,53.24,53.26,53.17,53.17,3700.0,46.4905,46.508,46.4294,46.4294,3700.0
2009-12-30 11:20:00,53.17,53.22,53.17,53.22,7100.0,46.4294,46.4731,46.4294,46.4731,7100.0
2009-12-30 11:25:00,53.22,53.22,53.17,53.18,4800.0,46.4731,46.4731,46.4294,46.4381,4800.0
2009-12-30 11:30:00,53.17,53.2,53.16,53.2,4900.0,46.4294,46.4556,46.4207,46.4556,4900.0
2009-12-30 11:35:00,53.19,53.19,53.18,53.18,4800.0,46.4469,46.4469,46.4381,46.4381,4800.0
2009-12-30 11:40:00,53.17,53.18,53.12,53.12,5300.0,46.4294,46.4381,46.3858,46.3858,5300.0
2009-12-30 11:45:00,53.12,53.22,53.12,53.22,3700.0,46.3858,46.4731,46.3858,46.4731,3700.0
2009-12-30 11:50:00,53.21,53.33,53.21,53.29,8100.0,46.4643,46.5691,46.4643,46.5342,8100.0
2009-12-30 11:55:00,53.3,53.34,53.28,53.33,10400.0,46.5429,46.5779,46.5255,46.5691,10400.0
2009-12-30 12:00:00,53.34,53.45,53.33,53.43,7800.0,46.5779,46.6739,46.5691,46.6565,7800.0
2009-12-30 12:05:00,53.45,53.47,53.44,53.46,7800.0,46.6739,46.6914,46.6652,46.6826,7800.0
2009-12-30 12:10:00,53.45,53.48,53.42,53.46,11200.0,46.6739,46.7001,46.6477,46.6826,11200.0
2009-12-30 12:15:00,53.45,53.48,53.44,53.46,7000.0,46.6739,46.7001,46.6652,46.6826,7000.0
2009-12-30 12:20:00,53.47,53.5,53.45,53.5,9700.0,46.6914,46.7176,46.6739,46.7176,9700.0
2009-12-30 12:25:00,53.5,53.55,53.49,53.55,9400.0,46.7176,46.7612,46.7088,46.7612,9400.0
2009-12-30 12:30:00,53.54,53.54,53.43,53.47,6600.0,46.7525,46.7525,46.6565,46.6914,6600.0
2009-12-30 12:35:00,53.46,53.49,53.42,53.43,8600.0,46.6826,46.7088,46.6477,46.6565,8600.0
2009-12-30 12:40:00,53.43,53.44,53.37,53.39,6000.0,46.6565,46.6652,46.6041,46.6215,6000.0
2009-12-30 12:45:00,53.39,53.5,53.39,53.5,4500.0,46.6215,46.7176,46.6215,46.7176,4500.0
2009-12-30 12:50:00,53.48,53.53,53.48,53.53,8000.0,46.7001,46.7438,46.7001,46.7438,8000.0
2009-12-30 12:55:00,53.53,53.55,53.52,53.55,7200.0,46.7438,46.7612,46.735,46.7612,7200.0
2009-12-30 13:00:00,53.55,53.55,53.54,53.55,9300.0,46.7612,46.7612,46.7525,46.7612,9300.0
2009-12-30 13:05:00,53.55,53.55,53.53,53.54,4800.0,46.7612,46.7612,46.7438,46.7525,4800.0
2009-12-30 13:10:00,53.54,53.55,53.46,53.54,8000.0,46.7525,46.7612,46.6826,46.7525,8000.0
2009-12-30 13:15:00,53.54,53.56,53.54,53.56,6000.0,46.7525,46.77,46.7525,46.77,6000.0
2009-12-30 13:20:00,53.55,53.55,53.52,53.53,6200.0,46.7612,46.7612,46.735,46.7438,6200.0
2009-12-30 13:25:00,53.53,53.55,53.53,53.55,4800.0,46.7438,46.7612,46.7438,46.7612,4800.0
2009-12-30 13:30:00,53.54,53.54,53.43,53.52,12800.0,46.7525,46.7525,46.6565,46.735,12800.0
2009-12-30 13:35:00,53.51,53.52,53.46,53.5,15300.0,46.7263,46.735,46.6826,46.7176,15300.0
2009-12-30 13:40:00,53.5,53.56,53.5,53.55,6700.0,46.7176,46.77,46.7176,46.7612,6700.0
2009-12-30 13:45:00,53.55,53.57,53.51,53.51,7300.0,46.7612,46.7787,46.7263,46.7263,7300.0
2009-12-30 13:50:00,53.52,53.55,53.52,53.55,8000.0,46.735,46.7612,46.735,46.7612,8000.0
2009-12-30 13:55:00,53.54,53.55,53.44,53.44,9600.0,46.7525,46.7612,46.6652,46.6652,9600.0
2009-12-30 14:00:00,53.44,53.44,53.39,53.4,7400.0,46.6652,46.6652,46.6215,46.6303,7400.0
2009-12-30 14:05:00,53.41,53.53,53.41,53.5,5900.0,46.639,46.7438,46.639,46.7176,5900.0
2009-12-30 14:10:00,53.49,53.57,53.49,53.57,8000.0,46.7088,46.7787,46.7088,46.7787,8000.0
2009-12-30 14:15:00,53.57,53.64,53.57,53.62,11700.0,46.7787,46.8398,46.7787,46.8224,11700.0
2009-12-30 14:20:00,53.62,53.67,53.59,53.65,7600.0,46.8224,46.866,46.7962,46.8486,7600.0
2009-12-30 14:25:00,53.66,53.69,53.6,53.6,12400.0,46.8573,46.8835,46.8049,46.8049,12400.0
2009-12-30 14:30:00,53.61,53.69,53.61,53.67,9000.0,46.8136,46.8835,46.8136,46.866,9000.0
2009-12-30 14:35:00,53.68,53.8,53.67,53.79,15000.0,46.8748,46.9795,46.866,46.9708,15000.0
2009-12-30 14:40:00,53.77,53.77,53.72,53.75,6600.0,46.9533,46.9533,46.9097,46.9359,6600.0
2009-12-30 14:45:00,53.75,53.87,53.75,53.87,9300.0,46.9359,47.0407,46.9359,47.0407,9300.0
2009-12-30 14:50:00,53.87,53.89,53.81,53.86,12500.0,47.0407,47.0581,46.9883,47.0319,12500.0
2009-12-30 14:55:00,53.85,53.85,53.8,53.82,8800.0,47.0232,47.0232,46.9795,46.997,8800.0
2009-12-30 15:00:00,53.82,53.83,53.7,53.74,12300.0,46.997,47.0057,46.8922,46.9272,12300.0
2009-12-30 15:05:00,53.75,53.77,53.72,53.74,7700.0,46.9359,46.9533,46.9097,46.9272,7700.0
2009-12-30 15:10:00,53.73,53.73,53.64,53.68,7600.0,46.9184,46.9184,46.8398,46.8748,7600.0
2009-12-30 15:15:00,53.7,53.7,53.57,53.58,10700.0,46.8922,46.8922,46.7787,46.7874,10700.0
2009-12-30 15:20:00,53.58,53.59,53.52,53.53,10600.0,46.7874,46.7962,46.735,46.7438,10600.0
2009-12-30 15:25:00,53.53,53.55,53.5,53.51,17300.0,46.7438,46.7612,46.7176,46.7263,17300.0
2009-12-30 15:30:00,53.5,53.57,53.47,53.56,11300.0,46.7176,46.7787,46.6914,46.77,11300.0
2009-12-30 15:35:00,53.55,53.56,53.51,53.52,11300.0,46.7612,46.77,46.7263,46.735,11300.0
2009-12-30 15:40:00,53.52,53.56,53.5,53.53,14400.0,46.735,46.77,46.7176,46.7438,14400.0
2009-12-30 15:45:00,53.53,53.61,53.53,53.61,12900.0,46.7438,46.8136,46.7438,46.8136,12900.0
2009-12-30 15:50:00,53.61,53.63,53.56,53.58,15000.0,46.8136,46.8311,46.77,46.7874,15000.0
2009-12-30 15:55:00,53.58,53.61,53.57,53.58,13900.0,46.7874,46.8136,46.7787,46.7874,13900.0
2009-12-31 09:30:00,53.61,53.72,53.54,53.66,10500.0,46.8136,46.9097,46.7525,46.8573,10500.0
2009-12-31 09:35:00,53.65,53.67,53.58,53.58,2100.0,46.8486,46.866,46.7874,46.7874,2100.0
2009-12-31 09:40:00,53.58,53.62,53.42,53.46,7500.0,46.7874,46.8224,46.6477,46.6826,7500.0
2009-12-31 09:45:00,53.49,53.53,53.49,53.52,500.0,46.7088,46.7438,46.7088,46.735,500.0
2009-12-31 09:50:00,53.54,53.65,53.54,53.65,2500.0,46.7525,46.8486,46.7525,46.8486,2500.0
2009-12-31 09:55:00,53.64,53.64,53.62,53.62,2000.0,46.8398,46.8398,46.8224,46.8224,2000.0
2009-12-31 10:00:00,53.61,53.62,53.59,53.59,2200.0,46.8136,46.8224,46.7962,46.7962,2200.0
2009-12-31 10:05:00,53.62,53.62,53.49,53.58,6500.0,46.8224,46.8224,46.7088,46.7874,6500.0
2009-12-31 10:10:00,53.6,53.6,53.5,53.51,5900.0,46.8049,46.8049,46.7176,46.7263,5900.0
2009-12-31 10:15:00,53.51,53.57,53.5,53.55,1900.0,46.7263,46.7787,46.7176,46.7612,1900.0
2009-12-31 10:20:00,53.54,53.55,53.51,53.51,1300.0,46.7525,46.7612,46.7263,46.7263,1300.0
2009-12-31 10:25:00,53.53,53.58,53.53,53.56,2100.0,46.7438,46.7874,46.7438,46.77,2100.0
2009-12-31 10:30:00,53.57,53.58,53.52,53.57,6100.0,46.7787,46.7874,46.735,46.7787,6100.0
2009-12-31 10:35:00,53.54,53.55,53.51,53.52,3000.0,46.7525,46.7612,46.7263,46.735,3000.0
2009-12-31 10:40:00,53.54,53.6,53.51,53.57,3700.0,46.7525,46.8049,46.7263,46.7787,3700.0
2009-12-31 10:45:00,53.57,53.62,53.57,53.58,4300.0,46.7787,46.8224,46.7787,46.7874,4300.0
2009-12-31 10:50:00,53.61,53.64,53.61,53.64,600.0,46.8136,46.8398,46.8136,46.8398,600.0
2009-12-31 10:55:00,53.65,53.67,53.62,53.65,2800.0,46.8486,46.866,46.8224,46.8486,2800.0
2009-12-31 11:00:00,53.64,53.64,53.54,53.54,3600.0,46.8398,46.8398,46.7525,46.7525,3600.0
2009-12-31 11:05:00,53.55,53.55,53.44,53.48,9100.0,46.7612,46.7612,46.6652,46.7001,9100.0
2009-12-31 11:10:00,53.45,53.46,53.44,53.45,2400.0,46.6739,46.6826,46.6652,46.6739,2400.0
2009-12-31 11:15:00,53.44,53.5,53.43,53.46,6700.0,46.6652,46.7176,46.6565,46.6826,6700.0
2009-12-31 11:20:00,53.45,53.46,53.4,53.4,4000.0,46.6739,46.6826,46.6303,46.6303,4000.0
2009-12-31 11:25:00,53.4,53.42,53.32,53.32,3800.0,46.6303,46.6477,46.5604,46.5604,3800.0
2009-12-31 11:30:00,53.32,53.33,53.3,53.3,2400.0,46.5604,46.5691,46.5429,46.5429,2400.0
2009-12-31 11:35:00,53.28,53.31,53.28,53.31,2300.0,46.5255,46.5517,46.5255,46.5517,2300.0
2009-12-31 11:40:00,53.36,53.39,53.34,53.34,2900.0,46.5953,46.6215,46.5779,46.5779,2900.0
2009-12-31 11:45:00,53.35,53.38,53.35,53.38,1000.0,46.5866,46.6128,46.5866,46.6128,1000.0
2009-12-31 11:50:00,53.38,53.39,53.37,53.37,1900.0,46.6128,46.6215,46.6041,46.6041,1900.0
2009-12-31 11:55:00,53.36,53.37,53.32,53.33,3800.0,46.5953,46.6041,46.5604,46.5691,3800.0
2009-12-31 12:00:00,53.32,53.33,53.23,53.23,4100.0,46.5604,46.5691,46.4818,46.4818,4100.0
2009-12-31 12:05:00,53.22,53.23,53.17,53.18,5400.0,46.4731,46.4818,46.4294,46.4381,5400.0
2009-12-31 12:10:00,53.18,53.19,53.18,53.18,2200.0,46.4381,46.4469,46.4381,46.4381,2200.0
2009-12-31 12:15:00,53.2,53.2,53.14,53.14,2400.0,46.4556,46.4556,46.4032,46.4032,2400.0
2009-12-31 12:20:00,53.15,53.15,53.05,53.07,6900.0,46.4119,46.4119,46.3246,46.3421,6900.0
2009-12-31 12:25:00,53.07,53.07,53.04,53.06,3700.0,46.3421,46.3421,46.3159,46.3334,3700.0
2009-12-31 12:30:00,53.06,53.06,53.03,53.03,6900.0,46.3334,46.3334,46.3072,46.3072,6900.0
2009-12-31 12:35:00,53.03,53.03,52.98,52.99,6800.0,46.3072,46.3072,46.2635,46.2722,6800.0
2009-12-31 12:40:00,53.0,53.02,52.99,53.01,6300.0,46.281,46.2984,46.2722,46.2897,6300.0
2009-12-31 12:45:00,53.01,53.04,53.01,53.01,7200.0,46.2897,46.3159,46.2897,46.2897,7200.0
2009-12-31 12:50:00,53.02,53.02,53.01,53.02,1200.0,46.2984,46.2984,46.2897,46.2984,1200.0
2009-12-31 12:55:00,53.02,53.03,52.97,52.98,4200.0,46.2984,46.3072,46.2548,46.2635,4200.0
2009-12-31 13:00:00,52.98,52.99,52.96,52.97,4100.0,46.2635,46.2722,46.246,46.2548,4100.0
2009-12-31 13:05:00,52.97,53.01,52.96,52.98,3200.0,46.2548,46.2897,46.246,46.2635,3200.0
2009-12-31 13:10:00,52.97,53.03,52.97,53.01,2200.0,46.2548,46.3072,46.2548,46.2897,2200.0
2009-12-31 13:15:00,53.02,53.02,52.99,53.01,4000.0,46.2984,46.2984,46.2722,46.2897,4000.0
2009-12-31 13:20:00,53.01,53.03,53.0,53.02,4400.0,46.2897,46.3072,46.281,46.2984,4400.0
2009-12-31 13:25:00,53.04,53.06,53.03,53.05,2300.0,46.3159,46.3334,46.3072,46.3246,2300.0
2009-12-31 13:30:00,53.05,53.08,53.05,53.06,2300.0,46.3246,46.3508,46.3246,46.3334,2300.0
2009-12-31 13:35:00,53.08,53.1,53.06,53.1,1200.0,46.3508,46.3683,46.3334,46.3683,1200.0
2009-12-31 13:40:00,53.1,53.12,53.08,53.09,3100.0,46.3683,46.3858,46.3508,46.3596,3100.0
2009-12-31 13:45:00,53.09,53.1,53.07,53.1,2300.0,46.3596,46.3683,46.3421,46.3683,2300.0
2009-12-31 13:50:00,53.1,53.12,53.1,53.1,2300.0,46.3683,46.3858,46.3683,46.3683,2300.0
2009-12-31 13:55:00,53.12,53.12,53.1,53.11,700.0,46.3858,46.3858,46.3683,46.377,700.0
2009-12-31 14:00:00,53.1,53.11,53.1,53.1,3500.0,46.3683,46.377,46.3683,46.3683,3500.0
2009-12-31 14:05:00,53.09,53.09,53.03,53.04,9600.0,46.3596,46.3596,46.3072,46.3159,9600.0
2009-12-31 14:10:00,53.05,53.08,53.04,53.07,5400.0,46.3246,46.3508,46.3159,46.3421,5400.0
2009-12-31 14:15:00,53.08,53.14,53.08,53.12,8900.0,46.3508,46.4032,46.3508,46.3858,8900.0
2009-12-31 14:20:00,53.13,53.14,53.01,53.04,27400.0,46.3945,46.4032,46.2897,46.3159,27400.0
2009-12-31 14:25:00,53.03,53.13,53.02,53.1,11400.0,46.3072,46.3945,46.2984,46.3683,11400.0
2009-12-31 14:30:00,53.06,53.2,53.06,53.2,4100.0,46.3334,46.4556,46.3334,46.4556,4100.0
2009-12-31 14:35:00,53.2,53.23,53.16,53.23,1900.0,46.4556,46.4818,46.4207,46.4818,1900.0
2009-12-31 14:40:00,53.23,53.26,53.21,53.24,2800.0,46.4818,46.508,46.4643,46.4905,2800.0
2009-12-31 14:45:00,53.24,53.24,53.22,53.22,1800.0,46.4905,46.4905,46.4731,46.4731,1800.0
2009-12-31 14:50:00,53.22,53.22,53.17,53.17,1700.0,46.4731,46.4731,46.4294,46.4294,1700.0
2009-12-31 14:55:00,53.15,53.15,53.12,53.15,3100.0,46.4119,46.4119,46.3858,46.4119,3100.0
2009-12-31 15:00:00,53.16,53.17,53.1,53.11,8600.0,46.4207,46.4294,46.3683,46.377,8600.0
2009-12-31 15:05:00,53.12,53.18,53.11,53.15,7100.0,46.3858,46.4381,46.377,46.4119,7100.0
2009-12-31 15:10:00,53.14,53.2,53.12,53.2,4500.0,46.4032,46.4556,46.3858,46.4556,4500.0
2009-12-31 15:15:00,53.2,53.26,53.2,53.23,5400.0,46.4556,46.508,46.4556,46.4818,5400.0
2009-12-31 15:20:00,53.23,53.26,53.12,53.13,14100.0,46.4818,46.508,46.3858,46.3945,14100.0
2009-12-31 15:25:00,53.15,53.22,53.12,53.22,5800.0,46.4119,46.4731,46.3858,46.4731,5800.0
2009-12-31 15:30:00,53.2,53.22,53.18,53.19,7000.0,46.4556,46.4731,46.4381,46.4469,7000.0
2009-12-31 15:35:00,53.18,53.18,53.04,53.1,10300.0,46.4381,46.4381,46.3159,46.3683,10300.0
2009-12-31 15:40:00,53.12,53.12,52.99,52.99,18400.0,46.3858,46.3858,46.2722,46.2722,18400.0
2009-12-31 15:45:00,52.99,53.0,52.85,52.85,23000.0,46.2722,46.281,46.15,46.15,23000.0
2009-12-31 15:50:00,52.84,52.89,52.83,52.83,11500.0,46.1412,46.1849,46.1325,46.1325,11500.0
2009-12-31 15:55:00,52.83,52.83,52.68,52.68,55000.0,46.1325,46.1325,46.0015,46.0015,55000.0
2010-01-04 09:30:00,53.43,53.44,52.88,52.99,36600.0,46.6565,46.6652,46.1762,46.2722,36600.0
2010-01-04 09:35:00,52.98,53.06,52.91,52.93,19500.0,46.2635,46.3334,46.2024,46.2198,19500.0
2010-01-04 09:40:00,52.97,52.98,52.78,52.87,14700.0,46.2548,46.2635,46.0889,46.1674,14700.0
2010-01-04 09:45:00,52.87,52.98,52.78,52.87,16100.0,46.1674,46.2635,46.0889,46.1674,16100.0
2010-01-04 09:50:00,52.88,52.88,52.56,52.64,23900.0,46.1762,46.1762,45.8967,45.9666,23900.0
2010-01-04 09:55:00,52.66,52.69,52.48,52.49,14200.0,45.9841,46.0103,45.8269,45.8356,14200.0
2010-01-04 10:00:00,52.51,52.68,52.45,52.45,27300.0,45.8531,46.0015,45.8007,45.8007,27300.0
2010-01-04 10:05:00,52.42,52.54,52.35,52.54,26900.0,45.7745,45.8793,45.7134,45.8793,26900.0
2010-01-04 10:10:00,52.57,52.68,52.51,52.64,21900.0,45.9055,46.0015,45.8531,45.9666,21900.0
2010-01-04 10:15:00,52.64,52.67,52.58,52.67,10700.0,45.9666,45.9928,45.9142,45.9928,10700.0
2010-01-04 10:20:00,52.67,52.73,52.59,52.61,23000.0,45.9928,46.0452,45.9229,45.9404,23000.0
2010-01-04 10:25:00,52.64,52.67,52.61,52.65,6900.0,45.9666,45.9928,45.9404,45.9753,6900.0
2010-01-04 10:30:00,52.65,52.71,52.57,52.57,19500.0,45.9753,46.0277,45.9055,45.9055,19500.0
2010-01-04 10:35:00,52.58,52.58,52.47,52.47,19700.0,45.9142,45.9142,45.8182,45.8182,19700.0
2010-01-04 10:40:00,52.48,52.52,52.43,52.48,18900.0,45.8269,45.8618,45.7832,45.8269,18900.0
2010-01-04 10:45:00,52.48,52.53,52.44,52.5,9700.0,45.8269,45.8705,45.792,45.8444,9700.0
2010-01-04 10:50:00,52.5,52.64,52.5,52.55,13200.0,45.8444,45.9666,45.8444,45.888,13200.0
2010-01-04 10:55:00,52.55,52.6,52.45,52.45,16800.0,45.888,45.9317,45.8007,45.8007,16800.0
2010-01-04 11:00:00,52.47,52.54,52.47,52.52,10300.0,45.8182,45.8793,45.8182,45.8618,10300.0
2010-01-04 11:05:00,52.52,52.53,52.45,52.49,14200.0,45.8618,45.8705,45.8007,45.8356,14200.0
2010-01-04 11:10:00,52.51,52.52,52.49,52.5,4800.0,45.8531,45.8618,45.8356,45.8444,4800.0
2010-01-04 11:15:00,52.5,52.52,52.49,52.49,11500.0,45.8444,45.8618,45.8356,45.8356,11500.0
2010-01-04 11:20:00,52.48,52.48,52.41,52.44,14200.0,45.8269,45.8269,45.7658,45.792,14200.0
2010-01-04 11:25:00,52.44,52.44,52.26,52.27,17900.0,45.792,45.792,45.6348,45.6435,17900.0
2010-01-04 11:30:00,52.29,52.3,52.24,52.27,7800.0,45.661,45.6697,45.6173,45.6435,7800.0
2010-01-04 11:35:00,52.26,52.28,52.19,52.19,7000.0,45.6348,45.6522,45.5737,45.5737,7000.0
2010-01-04 11:40:00,52.18,52.28,52.18,52.27,5900.0,45.5649,45.6522,45.5649,45.6435,5900.0
2010-01-04 11:45:00,52.27,52.44,52.26,52.42,22300.0,45.6435,45.792,45.6348,45.7745,22300.0
2010-01-04 11:50:00,52.42,52.51,52.4,52.51,7300.0,45.7745,45.8531,45.757,45.8531,7300.0
2010-01-04 11:55:00,52.53,52.58,52.5,52.55,12800.0,45.8705,45.9142,45.8444,45.888,12800.0
2010-01-04 12:00:00,52.55,52.58,52.48,52.5,8800.0,45.888,45.9142,45.8269,45.8444,8800.0
2010-01-04 12:05:00,52.49,52.51,52.36,52.36,12300.0,45.8356,45.8531,45.7221,45.7221,12300.0
2010-01-04 12:10:00,52.38,52.39,52.33,52.39,4100.0,45.7396,45.7483,45.6959,45.7483,4100.0
2010-01-04 12:15:00,52.38,52.4,52.26,52.26,10200.0,45.7396,45.757,45.6348,45.6348,10200.0
2010-01-04 12:20:00,52.25,52.28,52.23,52.24,10100.0,45.626,45.6522,45.6086,45.6173,10100.0
2010-01-04 12:25:00,52.26,52.32,52.26,52.28,4000.0,45.6348,45.6872,45.6348,45.6522,4000.0
2010-01-04 12:30:00,52.31,52.31,52.24,52.24,3400.0,45.6784,45.6784,45.6173,45.6173,3400.0
2010-01-04 12:35:00,52.25,52.25,52.18,52.18,6300.0,45.626,45.626,45.5649,45.5649,6300.0
2010-01-04 12:40:00,52.18,52.24,52.17,52.24,2400.0,45.5649,45.6173,45.5562,45.6173,2400.0
2010-01-04 12:45:00,52.25,52.28,52.23,52.23,10300.0,45.626,45.6522,45.6086,45.6086,10300.0
2010-01-04 12:50:00,52.22,52.25,52.22,52.25,3700.0,45.5998,45.626,45.5998,45.626,3700.0
2010-01-04 12:55:00,52.26,52.28,52.25,52.28,3300.0,45.6348,45.6522,45.626,45.6522,3300.0
2010-01-04 13:00:00,52.29,52.31,52.28,52.28,4500.0,45.661,45.6784,45.6522,45.6522,4500.0
2010-01-04 13:05:00,52.28,52.41,52.28,52.41,8600.0,45.6522,45.7658,45.6522,45.7658,8600.0
2010-01-04 13:10:00,52.41,52.48,52.41,52.48,9400.0,45.7658,45.8269,45.7658,45.8269,9400.0
2010-01-04 13:15:00,52.48,52.55,52.48,52.54,5400.0,45.8269,45.888,45.8269,45.8793,5400.0
2010-01-04 13:20:00,52.55,52.6,52.55,52.59,7800.0,45.888,45.9317,45.888,45.9229,7800.0
2010-01-04 13:25:00,52.6,52.63,52.57,52.57,8000.0,45.9317,45.9579,45.9055,45.9055,8000.0
2010-01-04 13:30:00,52.57,52.58,52.46,52.49,11200.0,45.9055,45.9142,45.8094,45.8356,11200.0
2010-01-04 13:35:00,52.48,52.55,52.48,52.54,2500.0,45.8269,45.888,45.8269,45.8793,2500.0
2010-01-04 13:40:00,52.53,52.6,52.53,52.6,5700.0,45.8705,45.9317,45.8705,45.9317,5700.0
2010-01-04 13:45:00,52.6,52.63,52.59,52.63,7300.0,45.9317,45.9579,45.9229,45.9579,7300.0
2010-01-04 13:50:00,52.61,52.62,52.59,52.6,9800.0,45.9404,45.9491,45.9229,45.9317,9800.0
2010-01-04 13:55:00,52.6,52.6,52.57,52.57,8800.0,45.9317,45.9317,45.9055,45.9055,8800.0
2010-01-04 14:00:00,52.58,52.58,52.54,52.54,4300.0,45.9142,45.9142,45.8793,45.8793,4300.0
2010-01-04 14:05:00,52.55,52.59,52.54,52.59,2000.0,45.888,45.9229,45.8793,45.9229,2000.0
2010-01-04 14:10:00,52.6,52.61,52.53,52.53,5800.0,45.9317,45.9404,45.8705,45.8705,5800.0
2010-01-04 14:15:00,52.52,52.56,52.52,52.55,5300.0,45.8618,45.8967,45.8618,45.888,5300.0
2010-01-04 14:20:00,52.55,52.56,52.5,52.5,9400.0,45.888,45.8967,45.8444,45.8444,9400.0
2010-01-04 14:25:00,52.5,52.52,52.47,52.51,13600.0,45.8444,45.8618,45.8182,45.8531,13600.0
2010-01-04 14:30:00,52.52,52.58,52.51,52.57,5100.0,45.8618,45.9142,45.8531,45.9055,5100.0
2010-01-04 14:35:00,52.57,52.57,52.53,52.55,8200.0,45.9055,45.9055,45.8705,45.888,8200.0
2010-01-04 14:40:00,52.56,52.62,52.56,52.62,6300.0,45.8967,45.9491,45.8967,45.9491,6300.0
2010-01-04 14:45:00,52.62,52.68,52.61,52.65,6000.0,45.9491,46.0015,45.9404,45.9753,6000.0
2010-01-04 14:50:00,52.65,52.65,52.59,52.64,11900.0,45.9753,45.9753,45.9229,45.9666,11900.0
2010-01-04 14:55:00,52.63,52.65,52.55,52.56,15200.0,45.9579,45.9753,45.888,45.8967,15200.0
2010-01-04 15:00:00,52.55,52.62,52.54,52.61,7000.0,45.888,45.9491,45.8793,45.9404,7000.0
2010-01-04 15:05:00,52.62,52.64,52.6,52.64,9400.0,45.9491,45.9666,45.9317,45.9666,9400.0
2010-01-04 15:10:00,52.64,52.68,52.63,52.63,12600.0,45.9666,46.0015,45.9579,45.9579,12600.0
2010-01-04 15:15:00,52.64,52.65,52.6,52.6,14300.0,45.9666,45.9753,45.9317,45.9317,14300.0
2010-01-04 15:20:00,52.6,52.63,52.59,52.59,10600.0,45.9317,45.9579,45.9229,45.9229,10600.0
2010-01-04 15:25:00,52.6,52.64,52.59,52.59,8400.0,45.9317,45.9666,45.9229,45.9229,8400.0
2010-01-04 15:30:00,52.59,52.59,52.55,52.55,19800.0,45.9229,45.9229,45.888,45.888,19800.0
2010-01-04 15:35:00,52.54,52.56,52.49,52.53,15300.0,45.8793,45.8967,45.8356,45.8705,15300.0
2010-01-04 15:40:00,52.52,52.67,52.52,52.67,23100.0,45.8618,45.9928,45.8618,45.9928,23100.0
2010-01-04 15:45:00,52.67,52.78,52.67,52.78,28000.0,45.9928,46.0889,45.9928,46.0889,28000.0
2010-01-04 15:50:00,52.77,52.81,52.74,52.78,33200.0,46.0801,46.1151,46.0539,46.0889,33200.0
2010-01-04 15:55:00,52.78,52.78,52.67,52.73,43100.0,46.0889,46.0889,45.9928,46.0452,43100.0
2010-01-05 09:30:00,52.84,52.87,52.66,52.85,8500.0,46.1412,46.1674,45.9841,46.15,8500.0
2010-01-05 09:35:00,52.79,52.8,52.63,52.69,6600.0,46.0976,46.1063,45.9579,46.0103,6600.0
2010-01-05 09:40:00,52.69,52.69,52.45,52.48,6900.0,46.0103,46.0103,45.8007,45.8269,6900.0
2010-01-05 09:45:00,52.43,52.51,52.34,52.35,17400.0,45.7832,45.8531,45.7046,45.7134,17400.0
2010-01-05 09:50:00,52.35,52.35,52.27,52.32,7700.0,45.7134,45.7134,45.6435,45.6872,7700.0
2010-01-05 09:55:00,52.3,52.35,52.12,52.12,8700.0,45.6697,45.7134,45.5125,45.5125,8700.0
2010-01-05 10:00:00,52.12,52.17,52.03,52.13,11400.0,45.5125,45.5562,45.4339,45.5213,11400.0
2010-01-05 10:05:00,52.11,52.26,52.11,52.21,11400.0,45.5038,45.6348,45.5038,45.5911,11400.0
2010-01-05 10:10:00,52.2,52.36,52.2,52.36,10000.0,45.5824,45.7221,45.5824,45.7221,10000.0
2010-01-05 10:15:00,52.36,52.44,52.36,52.43,4900.0,45.7221,45.792,45.7221,45.7832,4900.0
2010-01-05 10:20:00,52.42,52.49,52.41,52.47,6900.0,45.7745,45.8356,45.7658,45.8182,6900.0
2010-01-05 10:25:00,52.47,52.5,52.37,52.37,11100.0,45.8182,45.8444,45.7308,45.7308,11100.0
2010-01-05 10:30:00,52.36,52.39,52.28,52.33,6500.0,45.7221,45.7483,45.6522,45.6959,6500.0
2010-01-05 10:35:00,52.34,52.42,52.32,52.42,7400.0,45.7046,45.7745,45.6872,45.7745,7400.0
2010-01-05 10:40:00,52.43,52.55,52.43,52.54,13400.0,45.7832,45.888,45.7832,45.8793,13400.0
2010-01-05 10:45:00,52.54,52.54,52.37,52.4,10900.0,45.8793,45.8793,45.7308,45.757,10900.0
2010-01-05 10:50:00,52.37,52.46,52.37,52.45,3700.0,45.7308,45.8094,45.7308,45.8007,3700.0
2010-01-05 10:55:00,52.45,52.49,52.44,52.45,6000.0,45.8007,45.8356,45.792,45.8007,6000.0
2010-01-05 11:00:00,52.44,52.44,52.37,52.38,7400.0,45.792,45.792,45.7308,45.7396,7400.0
2010-01-05 11:05:00,52.38,52.51,52.37,52.5,7000.0,45.7396,45.8531,45.7308,45.8444,7000.0
2010-01-05 11:10:00,52.49,52.53,52.46,52.46,12700.0,45.8356,45.8705,45.8094,45.8094,12700.0
2010-01-05 11:15:00,52.46,52.46,52.16,52.16,12500.0,45.8094,45.8094,45.5475,45.5475,12500.0
2010-01-05 11:20:00,52.16,52.19,52.09,52.1,19100.0,45.5475,45.5737,45.4863,45.4951,19100.0
2010-01-05 11:25:00,52.12,52.16,52.06,52.07,15600.0,45.5125,45.5475,45.4601,45.4689,15600.0
2010-01-05 11:30:00,52.07,52.08,52.0,52.0,15100.0,45.4689,45.4776,45.4077,45.4077,15100.0
2010-01-05 11:35:00,52.01,52.11,52.0,52.11,7700.0,45.4165,45.5038,45.4077,45.5038,7700.0
2010-01-05 11:40:00,52.11,52.19,52.1,52.19,8800.0,45.5038,45.5737,45.4951,45.5737,8800.0
2010-01-05 11:45:00,52.2,52.26,52.19,52.23,8800.0,45.5824,45.6348,45.5737,45.6086,8800.0
2010-01-05 11:50:00,52.23,52.31,52.23,52.31,5800.0,45.6086,45.6784,45.6086,45.6784,5800.0
2010-01-05 11:55:00,52.31,52.33,52.23,52.24,8600.0,45.6784,45.6959,45.6086,45.6173,8600.0
2010-01-05 12:00:00,52.26,52.26,52.2,52.23,7200.0,45.6348,45.6348,45.5824,45.6086,7200.0
2010-01-05 12:05:00,52.23,52.42,52.22,52.41,13500.0,45.6086,45.7745,45.5998,45.7658,13500.0
2010-01-05 12:10:00,52.43,52.64,52.43,52.62,28800.0,45.7832,45.9666,45.7832,45.9491,28800.0
2010-01-05 12:15:00,52.62,52.62,52.57,52.61,9600.0,45.9491,45.9491,45.9055,45.9404,9600.0
2010-01-05 12:20:00,52.61,52.61,52.55,52.55,5100.0,45.9404,45.9404,45.888,45.888,5100.0
2010-01-05 12:25:00,52.55,52.57,52.55,52.55,12100.0,45.888,45.9055,45.888,45.888,12100.0
2010-01-05 12:30:00,52.56,52.57,52.54,52.57,7400.0,45.8967,45.9055,45.8793,45.9055,7400.0
2010-01-05 12:35:00,52.57,52.6,52.57,52.6,4000.0,45.9055,45.9317,45.9055,45.9317,4000.0
2010-01-05 12:40:00,52.6,52.6,52.55,52.56,5500.0,45.9317,45.9317,45.888,45.8967,5500.0
2010-01-05 12:45:00,52.55,52.6,52.55,52.58,6200.0,45.888,45.9317,45.888,45.9142,6200.0
2010-01-05 12:50:00,52.58,52.59,52.55,52.59,4100.0,45.9142,45.9229,45.888,45.9229,4100.0
2010-01-05 12:55:00,52.57,52.58,52.55,52.57,2700.0,45.9055,45.9142,45.888,45.9055,2700.0
2010-01-05 13:00:00,52.58,52.58,52.55,52.55,7800.0,45.9142,45.9142,45.888,45.888,7800.0
2010-01-05 13:05:00,52.56,52.57,52.55,52.55,10200.0,45.8967,45.9055,45.888,45.888,10200.0
2010-01-05 13:10:00,52.55,52.56,52.55,52.56,5400.0,45.888,45.8967,45.888,45.8967,5400.0
2010-01-05 13:15:00,52.56,52.58,52.55,52.57,4900.0,45.8967,45.9142,45.888,45.9055,4900.0
2010-01-05 13:20:00,52.58,52.58,52.55,52.56,9700.0,45.9142,45.9142,45.888,45.8967,9700.0
2010-01-05 13:25:00,52.55,52.57,52.55,52.55,5300.0,45.888,45.9055,45.888,45.888,5300.0
2010-01-05 13:30:00,52.56,52.57,52.53,52.56,19700.0,45.8967,45.9055,45.8705,45.8967,19700.0
2010-01-05 13:35:00,52.56,52.57,52.55,52.57,5000.0,45.8967,45.9055,45.888,45.9055,5000.0
2010-01-05 13:40:00,52.56,52.59,52.55,52.57,6000.0,45.8967,45.9229,45.888,45.9055,6000.0
2010-01-05 13:45:00,52.56,52.59,52.55,52.58,11100.0,45.8967,45.9229,45.888,45.9142,11100.0
2010-01-05 13:50:00,52.57,52.57,52.55,52.56,11100.0,45.9055,45.9055,45.888,45.8967,11100.0
2010-01-05 13:55:00,52.56,52.58,52.56,52.56,2100.0,45.8967,45.9142,45.8967,45.8967,2100.0
2010-01-05 14:00:00,52.57,52.58,52.56,52.57,4200.0,45.9055,45.9142,45.8967,45.9055,4200.0
2010-01-05 14:05:00,52.6,52.62,52.57,52.57,9500.0,45.9317,45.9491,45.9055,45.9055,9500.0
2010-01-05 14:10:00,52.58,52.58,52.55,52.55,8200.0,45.9142,45.9142,45.888,45.888,8200.0
2010-01-05 14:15:00,52.55,52.58,52.48,52.49,17700.0,45.888,45.9142,45.8269,45.8356,17700.0
2010-01-05 14:20:00,52.5,52.6,52.49,52.58,12800.0,45.8444,45.9317,45.8356,45.9142,12800.0
2010-01-05 14:25:00,52.58,52.64,52.56,52.62,7400.0,45.9142,45.9666,45.8967,45.9491,7400.0
2010-01-05 14:30:00,52.62,52.67,52.62,52.65,4900.0,45.9491,45.9928,45.9491,45.9753,4900.0
2010-01-05 14:35:00,52.66,52.67,52.62,52.62,6600.0,45.9841,45.9928,45.9491,45.9491,6600.0
2010-01-05 14:40:00,52.6,52.6,52.55,52.6,6800.0,45.9317,45.9317,45.888,45.9317,6800.0
2010-01-05 14:45:00,52.61,52.61,52.57,52.59,6500.0,45.9404,45.9404,45.9055,45.9229,6500.0
2010-01-05 14:50:00,52.6,52.6,52.53,52.55,9100.0,45.9317,45.9317,45.8705,45.888,9100.0
2010-01-05 14:55:00,52.55,52.56,52.54,52.56,5800.0,45.888,45.8967,45.8793,45.8967,5800.0
2010-01-05 15:00:00,52.55,52.6,52.53,52.56,9800.0,45.888,45.9317,45.8705,45.8967,9800.0
2010-01-05 15:05:00,52.56,52.69,52.56,52.63,15600.0,45.8967,46.0103,45.8967,45.9579,15600.0
2010-01-05 15:10:00,52.63,52.65,52.6,52.65,4900.0,45.9579,45.9753,45.9317,45.9753,4900.0
2010-01-05 15:15:00,52.65,52.71,52.65,52.71,6600.0,45.9753,46.0277,45.9753,46.0277,6600.0
2010-01-05 15:20:00,52.69,52.86,52.69,52.86,24300.0,46.0103,46.1587,46.0103,46.1587,24300.0
2010-01-05 15:25:00,52.85,52.88,52.85,52.86,31400.0,46.15,46.1762,46.15,46.1587,31400.0
2010-01-05 15:30:00,52.86,52.92,52.85,52.87,34000.0,46.1587,46.2111,46.15,46.1674,34000.0
2010-01-05 15:35:00,52.88,52.88,52.85,52.88,7700.0,46.1762,46.1762,46.15,46.1762,7700.0
2010-01-05 15:40:00,52.88,52.91,52.85,52.85,21700.0,46.1762,46.2024,46.15,46.15,21700.0
2010-01-05 15:45:00,52.85,52.89,52.85,52.85,14200.0,46.15,46.1849,46.15,46.15,14200.0
2010-01-05 15:50:00,52.85,52.9,52.85,52.85,15800.0,46.15,46.1936,46.15,46.15,15800.0
2010-01-05 15:55:00,52.84,52.91,52.84,52.9,23800.0,46.1412,46.2024,46.1412,46.1936,23800.0
2010-01-06 09:30:00,53.38,53.45,52.99,53.44,29500.0,46.6128,46.6739,46.2722,46.6652,29500.0
2010-01-06 09:35:00,53.44,53.54,53.4,53.49,14100.0,46.6652,46.7525,46.6303,46.7088,14100.0
2010-01-06 09:40:00,53.49,53.55,53.41,53.55,12500.0,46.7088,46.7612,46.639,46.7612,12500.0
2010-01-06 09:45:00,53.52,53.56,53.45,53.48,10900.0,46.735,46.77,46.6739,46.7001,10900.0
2010-01-06 09:50:00,53.49,53.56,53.47,53.56,17100.0,46.7088,46.77,46.6914,46.77,17100.0
2010-01-06 09:55:00,53.55,53.64,53.47,53.6,21400.0,46.7612,46.8398,46.6914,46.8049,21400.0
2010-01-06 10:00:00,53.56,53.62,53.49,53.55,10100.0,46.77,46.8224,46.7088,46.7612,10100.0
2010-01-06 10:05:00,53.57,53.63,53.48,53.63,5300.0,46.7787,46.8311,46.7001,46.8311,5300.0
2010-01-06 10:10:00,53.63,53.72,53.62,53.68,20200.0,46.8311,46.9097,46.8224,46.8748,20200.0
2010-01-06 10:15:00,53.68,53.84,53.66,53.84,12700.0,46.8748,47.0145,46.8573,47.0145,12700.0
2010-01-06 10:20:00,53.82,53.83,53.72,53.75,19300.0,46.997,47.0057,46.9097,46.9359,19300.0
2010-01-06 10:25:00,53.66,53.73,53.59,53.69,14000.0,46.8573,46.9184,46.7962,46.8835,14000.0
2010-01-06 10:30:00,53.64,53.73,53.63,53.67,14200.0,46.8398,46.9184,46.8311,46.866,14200.0
2010-01-06 10:35:00,53.7,53.75,53.63,53.66,10800.0,46.8922,46.9359,46.8311,46.8573,10800.0
2010-01-06 10:40:00,53.62,53.71,53.62,53.71,10100.0,46.8224,46.901,46.8224,46.901,10100.0
2010-01-06 10:45:00,53.71,53.76,53.69,53.75,8700.0,46.901,46.9446,46.8835,46.9359,8700.0
2010-01-06 10:50:00,53.75,53.82,53.75,53.78,6100.0,46.9359,46.997,46.9359,46.9621,6100.0
2010-01-06 10:55:00,53.79,53.92,53.79,53.92,10500.0,46.9708,47.0843,46.9708,47.0843,10500.0
2010-01-06 11:00:00,53.9,53.9,53.77,53.8,8100.0,47.0669,47.0669,46.9533,46.9795,8100.0
2010-01-06 11:05:00,53.8,53.87,53.78,53.85,13300.0,46.9795,47.0407,46.9621,47.0232,13300.0
2010-01-06 11:10:00,53.84,53.84,53.8,53.81,9200.0,47.0145,47.0145,46.9795,46.9883,9200.0
2010-01-06 11:15:00,53.81,53.91,53.8,53.91,6000.0,46.9883,47.0756,46.9795,47.0756,6000.0
2010-01-06 11:20:00,53.9,53.97,53.85,53.88,9000.0,47.0669,47.128,47.0232,47.0494,9000.0
2010-01-06 11:25:00,53.89,53.96,53.88,53.95,3600.0,47.0581,47.1193,47.0494,47.1105,3600.0
2010-01-06 11:30:00,53.91,54.02,53.88,54.02,14600.0,47.0756,47.1717,47.0494,47.1717,14600.0
2010-01-06 11:35:00,54.03,54.16,54.0,54.02,9200.0,47.1804,47.2939,47.1542,47.1717,9200.0
2010-01-06 11:40:00,54.04,54.11,54.03,54.1,4200.0,47.1891,47.2502,47.1804,47.2415,4200.0
2010-01-06 11:45:00,54.08,54.14,54.05,54.11,4900.0,47.224,47.2764,47.1979,47.2502,4900.0
2010-01-06 11:50:00,54.11,54.15,54.02,54.09,12000.0,47.2502,47.2852,47.1717,47.2328,12000.0
2010-01-06 11:55:00,54.05,54.11,54.0,54.06,9000.0,47.1979,47.2502,47.1542,47.2066,9000.0
2010-01-06 12:00:00,54.08,54.11,54.04,54.04,6900.0,47.224,47.2502,47.1891,47.1891,6900.0
2010-01-06 12:05:00,54.06,54.08,53.97,54.02,54800.0,47.2066,47.224,47.128,47.1717,54800.0
2010-01-06 12:10:00,54.01,54.04,53.92,53.96,6400.0,47.1629,47.1891,47.0843,47.1193,6400.0
2010-01-06 12:15:00,53.96,54.08,53.96,54.05,9500.0,47.1193,47.224,47.1193,47.1979,9500.0
2010-01-06 12:20:00,54.05,54.06,53.98,54.01,6700.0,47.1979,47.2066,47.1367,47.1629,6700.0
2010-01-06 12:25:00,54.02,54.02,53.94,53.95,5300.0,47.1717,47.1717,47.1018,47.1105,5300.0
2010-01-06 12:30:00,53.95,53.95,53.9,53.91,6600.0,47.1105,47.1105,47.0669,47.0756,6600.0
2010-01-06 12:35:00,53.92,53.97,53.91,53.97,3600.0,47.0843,47.128,47.0756,47.128,3600.0
2010-01-06 12:40:00,53.97,54.02,53.96,54.02,6100.0,47.128,47.1717,47.1193,47.1717,6100.0
2010-01-06 12:45:00,54.02,54.13,54.02,54.12,8900.0,47.1717,47.2677,47.1717,47.259,8900.0
2010-01-06 12:50:00,54.13,54.23,54.13,54.2,14800.0,47.2677,47.355,47.2677,47.3288,14800.0
2010-01-06 12:55:00,54.2,54.22,54.19,54.21,9700.0,47.3288,47.3463,47.3201,47.3376,9700.0
2010-01-06 13:00:00,54.2,54.26,54.2,54.25,11600.0,47.3288,47.3812,47.3288,47.3725,11600.0
2010-01-06 13:05:00,54.24,54.26,54.2,54.2,16100.0,47.3638,47.3812,47.3288,47.3288,16100.0
2010-01-06 13:10:00,54.21,54.22,54.15,54.21,22100.0,47.3376,47.3463,47.2852,47.3376,22100.0
2010-01-06 13:15:00,54.21,54.25,54.18,54.22,6200.0,47.3376,47.3725,47.3114,47.3463,6200.0
2010-01-06 13:20:00,54.22,54.27,54.21,54.27,6500.0,47.3463,47.39,47.3376,47.39,6500.0
2010-01-06 13:25:00,54.27,54.27,54.19,54.2,17200.0,47.39,47.39,47.3201,47.3288,17200.0
2010-01-06 13:30:00,54.22,54.25,54.19,54.21,9700.0,47.3463,47.3725,47.3201,47.3376,9700.0
2010-01-06 13:35:00,54.2,54.25,54.17,54.23,26400.0,47.3288,47.3725,47.3026,47.355,26400.0
2010-01-06 13:40:00,54.23,54.25,54.2,54.2,9300.0,47.355,47.3725,47.3288,47.3288,9300.0
2010-01-06 13:45:00,54.2,54.24,54.19,54.23,8500.0,47.3288,47.3638,47.3201,47.355,8500.0
2010-01-06 13:50:00,54.22,54.23,54.15,54.23,18000.0,47.3463,47.355,47.2852,47.355,18000.0
2010-01-06 13:55:00,54.21,54.24,54.15,54.19,9000.0,47.3376,47.3638,47.2852,47.3201,9000.0
2010-01-06 14:00:00,54.2,54.31,54.2,54.22,19000.0,47.3288,47.4249,47.3288,47.3463,19000.0
2010-01-06 14:05:00,54.25,54.31,54.24,54.3,9300.0,47.3725,47.4249,47.3638,47.4162,9300.0
2010-01-06 14:10:00,54.31,54.31,54.25,54.28,10700.0,47.4249,47.4249,47.3725,47.3987,10700.0
2010-01-06 14:15:00,54.28,54.34,54.26,54.3,6600.0,47.3987,47.4511,47.3812,47.4162,6600.0
2010-01-06 14:20:00,54.29,54.29,54.24,54.26,2900.0,47.4074,47.4074,47.3638,47.3812,2900.0
2010-01-06 14:25:00,54.26,54.29,54.22,54.22,6600.0,47.3812,47.4074,47.3463,47.3463,6600.0
2010-01-06 14:30:00,54.23,54.36,54.23,54.32,15700.0,47.355,47.4686,47.355,47.4336,15700.0
2010-01-06 14:35:00,54.3,54.35,54.2,54.2,16300.0,47.4162,47.4598,47.3288,47.3288,16300.0
2010-01-06 14:40:00,54.21,54.25,54.19,54.22,2900.0,47.3376,47.3725,47.3201,47.3463,2900.0
2010-01-06 14:45:00,54.19,54.21,54.14,54.17,6400.0,47.3201,47.3376,47.2764,47.3026,6400.0
2010-01-06 14:50:00,54.17,54.21,54.14,54.2,1600.0,47.3026,47.3376,47.2764,47.3288,1600.0
2010-01-06 14:55:00,54.21,54.22,54.11,54.11,5700.0,47.3376,47.3463,47.2502,47.2502,5700.0
2010-01-06 15:00:00,54.14,54.14,54.03,54.03,9900.0,47.2764,47.2764,47.1804,47.1804,9900.0
2010-01-06 15:05:00,54.01,54.01,53.91,53.94,10000.0,47.1629,47.1629,47.0756,47.1018,10000.0
2010-01-06 15:10:00,53.93,53.99,53.9,53.97,5000.0,47.0931,47.1455,47.0669,47.128,5000.0
2010-01-06 15:15:00,53.97,53.98,53.93,53.93,5400.0,47.128,47.1367,47.0931,47.0931,5400.0
2010-01-06 15:20:00,53.88,53.92,53.85,53.91,6200.0,47.0494,47.0843,47.0232,47.0756,6200.0
2010-01-06 15:25:00,53.93,53.97,53.91,53.95,7200.0,47.0931,47.128,47.0756,47.1105,7200.0
2010-01-06 15:30:00,53.95,54.0,53.9,53.96,30100.0,47.1105,47.1542,47.0669,47.1193,30100.0
2010-01-06 15:35:00,53.96,53.97,53.87,53.9,25200.0,47.1193,47.128,47.0407,47.0669,25200.0
2010-01-06 15:40:00,53.92,53.92,53.74,53.78,41300.0,47.0843,47.0843,46.9272,46.9621,41300.0
2010-01-06 15:45:00,53.78,53.79,53.6,53.66,33100.0,46.9621,46.9708,46.8049,46.8573,33100.0
2010-01-06 15:50:00,53.66,53.79,53.63,53.76,26900.0,46.8573,46.9708,46.8311,46.9446,26900.0
2010-01-06 15:55:00,53.77,53.84,53.7,53.81,28500.0,46.9533,47.0145,46.8922,46.9883,28500.0
2010-01-07 09:30:00,54.04,54.04,53.4,53.4,20600.0,47.1891,47.1891,46.6303,46.6303,20600.0
2010-01-07 09:35:00,53.43,53.64,53.34,53.43,10200.0,46.6565,46.8398,46.5779,46.6565,10200.0
2010-01-07 09:40:00,53.45,53.64,53.44,53.52,12900.0,46.6739,46.8398,46.6652,46.735,12900.0
2010-01-07 09:45:00,53.51,53.59,53.15,53.19,14800.0,46.7263,46.7962,46.4119,46.4469,14800.0
2010-01-07 09:50:00,53.21,53.21,52.83,52.83,15700.0,46.4643,46.4643,46.1325,46.1325,15700.0
2010-01-07 09:55:00,52.86,52.91,52.83,52.89,11500.0,46.1587,46.2024,46.1325,46.1849,11500.0
2010-01-07 10:00:00,52.9,52.9,52.75,52.78,11200.0,46.1936,46.1936,46.0627,46.0889,11200.0
2010-01-07 10:05:00,52.79,52.81,52.75,52.8,16600.0,46.0976,46.1151,46.0627,46.1063,16600.0
2010-01-07 10:10:00,52.78,52.86,52.69,52.82,17400.0,46.0889,46.1587,46.0103,46.1238,17400.0
2010-01-07 10:15:00,52.84,52.94,52.82,52.92,8000.0,46.1412,46.2286,46.1238,46.2111,8000.0
2010-01-07 10:20:00,52.94,53.1,52.94,53.02,12500.0,46.2286,46.3683,46.2286,46.2984,12500.0
2010-01-07 10:25:00,53.02,53.08,53.02,53.06,9100.0,46.2984,46.3508,46.2984,46.3334,9100.0
2010-01-07 10:30:00,53.05,53.14,53.03,53.04,17700.0,46.3246,46.4032,46.3072,46.3159,17700.0
2010-01-07 10:35:00,53.05,53.1,53.01,53.03,20100.0,46.3246,46.3683,46.2897,46.3072,20100.0
2010-01-07 10:40:00,53.0,53.15,52.99,53.1,20500.0,46.281,46.4119,46.2722,46.3683,20500.0
2010-01-07 10:45:00,53.13,53.15,53.03,53.08,33400.0,46.3945,46.4119,46.3072,46.3508,33400.0
2010-01-07 10:50:00,53.08,53.14,52.98,53.0,29600.0,46.3508,46.4032,46.2635,46.281,29600.0
2010-01-07 10:55:00,53.0,53.12,53.0,53.03,22700.0,46.281,46.3858,46.281,46.3072,22700.0
2010-01-07 11:00:00,53.02,53.03,52.93,52.94,17800.0,46.2984,46.3072,46.2198,46.2286,17800.0
2010-01-07 11:05:00,52.94,52.96,52.92,52.94,14200.0,46.2286,46.246,46.2111,46.2286,14200.0
2010-01-07 11:10:00,52.95,53.02,52.95,52.99,8000.0,46.2373,46.2984,46.2373,46.2722,8000.0
2010-01-07 11:15:00,53.0,53.1,52.99,53.01,28200.0,46.281,46.3683,46.2722,46.2897,28200.0
2010-01-07 11:20:00,53.01,53.05,53.0,53.05,7700.0,46.2897,46.3246,46.281,46.3246,7700.0
2010-01-07 11:25:00,53.06,53.13,53.04,53.09,12100.0,46.3334,46.3945,46.3159,46.3596,12100.0
2010-01-07 11:30:00,53.1,53.19,53.1,53.12,18600.0,46.3683,46.4469,46.3683,46.3858,18600.0
2010-01-07 11:35:00,53.13,53.18,53.12,53.13,15100.0,46.3945,46.4381,46.3858,46.3945,15100.0
2010-01-07 11:40:00,53.1,53.27,53.1,53.27,8700.0,46.3683,46.5167,46.3683,46.5167,8700.0
2010-01-07 11:45:00,53.27,53.27,53.22,53.22,9300.0,46.5167,46.5167,46.4731,46.4731,9300.0
2010-01-07 11:50:00,53.22,53.28,53.21,53.25,15200.0,46.4731,46.5255,46.4643,46.4993,15200.0
2010-01-07 11:55:00,53.26,53.28,53.22,53.23,5000.0,46.508,46.5255,46.4731,46.4818,5000.0
2010-01-07 12:00:00,53.23,53.28,53.17,53.19,12600.0,46.4818,46.5255,46.4294,46.4469,12600.0
2010-01-07 12:05:00,53.2,53.2,53.07,53.08,11300.0,46.4556,46.4556,46.3421,46.3508,11300.0
2010-01-07 12:10:00,53.06,53.11,53.06,53.06,7100.0,46.3334,46.377,46.3334,46.3334,7100.0
2010-01-07 12:15:00,53.04,53.2,53.04,53.18,7100.0,46.3159,46.4556,46.3159,46.4381,7100.0
2010-01-07 12:20:00,53.18,53.25,53.17,53.24,10800.0,46.4381,46.4993,46.4294,46.4905,10800.0
2010-01-07 12:25:00,53.24,53.26,53.15,53.23,10500.0,46.4905,46.508,46.4119,46.4818,10500.0
2010-01-07 12:30:00,53.25,53.37,53.2,53.36,11200.0,46.4993,46.6041,46.4556,46.5953,11200.0
2010-01-07 12:35:00,53.4,53.41,53.24,53.29,7000.0,46.6303,46.639,46.4905,46.5342,7000.0
2010-01-07 12:40:00,53.24,53.24,53.11,53.16,7300.0,46.4905,46.4905,46.377,46.4207,7300.0
2010-01-07 12:45:00,53.15,53.22,53.11,53.17,11700.0,46.4119,46.4731,46.377,46.4294,11700.0
2010-01-07 12:50:00,53.17,53.25,53.17,53.22,6400.0,46.4294,46.4993,46.4294,46.4731,6400.0
2010-01-07 12:55:00,53.23,53.24,53.13,53.14,9200.0,46.4818,46.4905,46.3945,46.4032,9200.0
2010-01-07 13:00:00,53.11,53.13,53.1,53.11,9700.0,46.377,46.3945,46.3683,46.377,9700.0
2010-01-07 13:05:00,53.1,53.1,53.01,53.03,7400.0,46.3683,46.3683,46.2897,46.3072,7400.0
2010-01-07 13:10:00,53.01,53.04,53.01,53.03,6500.0,46.2897,46.3159,46.2897,46.3072,6500.0
2010-01-07 13:15:00,53.03,53.06,53.03,53.05,6600.0,46.3072,46.3334,46.3072,46.3246,6600.0
2010-01-07 13:20:00,53.05,53.06,53.02,53.03,7200.0,46.3246,46.3334,46.2984,46.3072,7200.0
2010-01-07 13:25:00,53.04,53.09,53.02,53.08,8900.0,46.3159,46.3596,46.2984,46.3508,8900.0
2010-01-07 13:30:00,53.06,53.08,53.06,53.07,8900.0,46.3334,46.3508,46.3334,46.3421,8900.0
2010-01-07 13:35:00,53.06,53.07,53.0,53.0,9400.0,46.3334,46.3421,46.281,46.281,9400.0
2010-01-07 13:40:00,53.0,53.03,52.98,53.03,23300.0,46.281,46.3072,46.2635,46.3072,23300.0
2010-01-07 13:45:00,53.03,53.07,53.02,53.04,28100.0,46.3072,46.3421,46.2984,46.3159,28100.0
2010-01-07 13:50:00,53.0,53.03,52.96,53.01,6600.0,46.281,46.3072,46.246,46.2897,6600.0
2010-01-07 13:55:00,53.01,53.04,52.95,52.97,5500.0,46.2897,46.3159,46.2373,46.2548,5500.0
2010-01-07 14:00:00,52.96,53.01,52.96,52.97,10700.0,46.246,46.2897,46.246,46.2548,10700.0
2010-01-07 14:05:00,52.97,53.01,52.97,53.0,6300.0,46.2548,46.2897,46.2548,46.281,6300.0
2010-01-07 14:10:00,53.01,53.03,53.01,53.01,7100.0,46.2897,46.3072,46.2897,46.2897,7100.0
2010-01-07 14:15:00,53.02,53.02,52.99,52.99,4900.0,46.2984,46.2984,46.2722,46.2722,4900.0
2010-01-07 14:20:00,52.98,53.02,52.98,53.0,8000.0,46.2635,46.2984,46.2635,46.281,8000.0
2010-01-07 14:25:00,53.0,53.01,52.99,53.01,4900.0,46.281,46.2897,46.2722,46.2897,4900.0
2010-01-07 14:30:00,53.0,53.06,53.0,53.03,18600.0,46.281,46.3334,46.281,46.3072,18600.0
2010-01-07 14:35:00,53.03,53.08,53.03,53.04,23600.0,46.3072,46.3508,46.3072,46.3159,23600.0
2010-01-07 14:40:00,53.06,53.06,53.03,53.04,10600.0,46.3334,46.3334,46.3072,46.3159,10600.0
2010-01-07 14:45:00,53.04,53.05,53.01,53.01,15400.0,46.3159,46.3246,46.2897,46.2897,15400.0
2010-01-07 14:50:00,53.01,53.02,52.99,53.01,15100.0,46.2897,46.2984,46.2722,46.2897,15100.0
2010-01-07 14:55:00,53.01,53.02,52.98,53.0,12100.0,46.2897,46.2984,46.2635,46.281,12100.0
2010-01-07 15:00:00,53.01,53.01,52.81,52.94,24600.0,46.2897,46.2897,46.1151,46.2286,24600.0
2010-01-07 15:05:00,52.95,53.01,52.87,52.92,16800.0,46.2373,46.2897,46.1674,46.2111,16800.0
2010-01-07 15:10:00,52.9,53.05,52.89,52.97,14600.0,46.1936,46.3246,46.1849,46.2548,14600.0
2010-01-07 15:15:00,52.98,53.03,52.93,53.01,13300.0,46.2635,46.3072,46.2198,46.2897,13300.0
2010-01-07 15:20:00,53.01,53.12,52.99,53.1,22200.0,46.2897,46.3858,46.2722,46.3683,22200.0
2010-01-07 15:25:00,53.1,53.1,53.01,53.01,11300.0,46.3683,46.3683,46.2897,46.2897,11300.0
2010-01-07 15:30:00,53.03,53.21,53.02,53.18,24900.0,46.3072,46.4643,46.2984,46.4381,24900.0
2010-01-07 15:35:00,53.19,53.2,53.17,53.19,10500.0,46.4469,46.4556,46.4294,46.4469,10500.0
2010-01-07 15:40:00,53.19,53.3,53.19,53.27,34800.0,46.4469,46.5429,46.4469,46.5167,34800.0
2010-01-07 15:45:00,53.3,53.3,53.21,53.21,20300.0,46.5429,46.5429,46.4643,46.4643,20300.0
2010-01-07 15:50:00,53.22,53.26,53.15,53.19,22700.0,46.4731,46.508,46.4119,46.4469,22700.0
2010-01-07 15:55:00,53.19,53.23,53.09,53.12,35900.0,46.4469,46.4818,46.3596,46.3858,35900.0
2010-01-08 09:30:00,53.11,53.14,52.89,53.09,4700.0,46.377,46.4032,46.1849,46.3596,4700.0
2010-01-08 09:35:00,53.1,53.35,52.98,52.98,12100.0,46.3683,46.5866,46.2635,46.2635,12100.0
2010-01-08 09:40:00,52.98,52.98,52.83,52.98,5700.0,46.2635,46.2635,46.1325,46.2635,5700.0
2010-01-08 09:45:00,52.94,53.19,52.9,53.16,12100.0,46.2286,46.4469,46.1936,46.4207,12100.0
2010-01-08 09:50:00,53.15,53.15,53.03,53.09,6200.0,46.4119,46.4119,46.3072,46.3596,6200.0
2010-01-08 09:55:00,53.1,53.21,53.04,53.19,8600.0,46.3683,46.4643,46.3159,46.4469,8600.0
2010-01-08 10:00:00,53.19,53.2,53.01,53.01,11300.0,46.4469,46.4556,46.2897,46.2897,11300.0
2010-01-08 10:05:00,53.02,53.1,52.99,52.99,4700.0,46.2984,46.3683,46.2722,46.2722,4700.0
2010-01-08 10:10:00,53.01,53.12,52.97,52.99,4500.0,46.2897,46.3858,46.2548,46.2722,4500.0
2010-01-08 10:15:00,53.0,53.05,52.9,52.97,2900.0,46.281,46.3246,46.1936,46.2548,2900.0
2010-01-08 10:20:00,52.95,53.05,52.95,52.97,3400.0,46.2373,46.3246,46.2373,46.2548,3400.0
2010-01-08 10:25:00,52.95,52.99,52.84,52.84,4000.0,46.2373,46.2722,46.1412,46.1412,4000.0
2010-01-08 10:30:00,52.82,52.83,52.72,52.75,12000.0,46.1238,46.1325,46.0365,46.0627,12000.0
2010-01-08 10:35:00,52.75,52.75,52.64,52.66,10000.0,46.0627,46.0627,45.9666,45.9841,10000.0
2010-01-08 10:40:00,52.67,52.74,52.59,52.64,6500.0,45.9928,46.0539,45.9229,45.9666,6500.0
2010-01-08 10:45:00,52.62,52.65,52.58,52.65,11500.0,45.9491,45.9753,45.9142,45.9753,11500.0
2010-01-08 10:50:00,52.63,52.64,52.57,52.57,3900.0,45.9579,45.9666,45.9055,45.9055,3900.0
2010-01-08 10:55:00,52.55,52.55,52.51,52.53,14800.0,45.888,45.888,45.8531,45.8705,14800.0
2010-01-08 11:00:00,52.52,52.53,52.44,52.46,17700.0,45.8618,45.8705,45.792,45.8094,17700.0
2010-01-08 11:05:00,52.47,52.52,52.45,52.49,12800.0,45.8182,45.8618,45.8007,45.8356,12800.0
2010-01-08 11:10:00,52.5,52.62,52.49,52.59,10100.0,45.8444,45.9491,45.8356,45.9229,10100.0
2010-01-08 11:15:00,52.58,52.6,52.54,52.56,12400.0,45.9142,45.9317,45.8793,45.8967,12400.0
2010-01-08 11:20:00,52.56,52.62,52.52,52.53,12800.0,45.8967,45.9491,45.8618,45.8705,12800.0
2010-01-08 11:25:00,52.53,52.56,52.48,52.56,17900.0,45.8705,45.8967,45.8269,45.8967,17900.0
2010-01-08 11:30:00,52.58,52.59,52.45,52.46,10700.0,45.9142,45.9229,45.8007,45.8094,10700.0
2010-01-08 11:35:00,52.48,52.51,52.39,52.42,9300.0,45.8269,45.8531,45.7483,45.7745,9300.0
2010-01-08 11:40:00,52.43,52.52,52.43,52.5,4200.0,45.7832,45.8618,45.7832,45.8444,4200.0
2010-01-08 11:45:00,52.5,52.56,52.5,52.55,3100.0,45.8444,45.8967,45.8444,45.888,3100.0
2010-01-08 11:50:00,52.55,52.55,52.49,52.54,8900.0,45.888,45.888,45.8356,45.8793,8900.0
2010-01-08 11:55:00,52.52,52.53,52.5,52.53,2400.0,45.8618,45.8705,45.8444,45.8705,2400.0
2010-01-08 12:00:00,52.55,52.58,52.54,52.54,4700.0,45.888,45.9142,45.8793,45.8793,4700.0
2010-01-08 12:05:00,52.56,52.56,52.44,52.48,3300.0,45.8967,45.8967,45.792,45.8269,3300.0
2010-01-08 12:10:00,52.46,52.56,52.46,52.56,1100.0,45.8094,45.8967,45.8094,45.8967,1100.0
2010-01-08 12:15:00,52.56,52.58,52.52,52.57,9900.0,45.8967,45.9142,45.8618,45.9055,9900.0
2010-01-08 12:20:00,52.58,52.6,52.57,52.59,5500.0,45.9142,45.9317,45.9055,45.9229,5500.0
2010-01-08 12:25:00,52.59,52.6,52.59,52.59,2100.0,45.9229,45.9317,45.9229,45.9229,2100.0
2010-01-08 12:30:00,52.6,52.6,52.57,52.58,2700.0,45.9317,45.9317,45.9055,45.9142,2700.0
2010-01-08 12:35:00,52.58,52.63,52.57,52.61,8400.0,45.9142,45.9579,45.9055,45.9404,8400.0
2010-01-08 12:40:00,52.64,52.75,52.62,52.74,6000.0,45.9666,46.0627,45.9491,46.0539,6000.0
2010-01-08 12:45:00,52.74,52.74,52.66,52.67,8400.0,46.0539,46.0539,45.9841,45.9928,8400.0
2010-01-08 12:50:00,52.67,52.67,52.6,52.61,2600.0,45.9928,45.9928,45.9317,45.9404,2600.0
2010-01-08 12:55:00,52.64,52.65,52.61,52.62,3600.0,45.9666,45.9753,45.9404,45.9491,3600.0
2010-01-08 13:00:00,52.64,52.69,52.61,52.69,3000.0,45.9666,46.0103,45.9404,46.0103,3000.0
2010-01-08 13:05:00,52.67,52.75,52.65,52.67,5700.0,45.9928,46.0627,45.9753,45.9928,5700.0
2010-01-08 13:10:00,52.68,52.72,52.67,52.71,2500.0,46.0015,46.0365,45.9928,46.0277,2500.0
2010-01-08 13:15:00,52.72,52.72,52.61,52.64,3400.0,46.0365,46.0365,45.9404,45.9666,3400.0
2010-01-08 13:20:00,52.62,52.64,52.6,52.63,3700.0,45.9491,45.9666,45.9317,45.9579,3700.0
2010-01-08 13:25:00,52.62,52.63,52.6,52.6,4400.0,45.9491,45.9579,45.9317,45.9317,4400.0
2010-01-08 13:30:00,52.64,52.7,52.63,52.63,10800.0,45.9666,46.019,45.9579,45.9579,10800.0
2010-01-08 13:35:00,52.64,52.65,52.58,52.59,9500.0,45.9666,45.9753,45.9142,45.9229,9500.0
2010-01-08 13:40:00,52.6,52.62,52.57,52.57,7300.0,45.9317,45.9491,45.9055,45.9055,7300.0
2010-01-08 13:45:00,52.58,52.6,52.57,52.57,3200.0,45.9142,45.9317,45.9055,45.9055,3200.0
2010-01-08 13:50:00,52.57,52.59,52.54,52.58,4500.0,45.9055,45.9229,45.8793,45.9142,4500.0
2010-01-08 13:55:00,52.59,52.59,52.54,52.56,5000.0,45.9229,45.9229,45.8793,45.8967,5000.0
2010-01-08 14:00:00,52.56,52.56,52.5,52.54,5800.0,45.8967,45.8967,45.8444,45.8793,5800.0
2010-01-08 14:05:00,52.52,52.57,52.5,52.53,16200.0,45.8618,45.9055,45.8444,45.8705,16200.0
2010-01-08 14:10:00,52.54,52.58,52.52,52.53,12700.0,45.8793,45.9142,45.8618,45.8705,12700.0
2010-01-08 14:15:00,52.53,52.56,52.5,52.54,5600.0,45.8705,45.8967,45.8444,45.8793,5600.0
2010-01-08 14:20:00,52.55,52.58,52.54,52.54,4300.0,45.888,45.9142,45.8793,45.8793,4300.0
2010-01-08 14:25:00,52.53,52.53,52.48,52.48,2700.0,45.8705,45.8705,45.8269,45.8269,2700.0
2010-01-08 14:30:00,52.5,52.51,52.47,52.51,4800.0,45.8444,45.8531,45.8182,45.8531,4800.0
2010-01-08 14:35:00,52.52,52.52,52.45,52.45,5600.0,45.8618,45.8618,45.8007,45.8007,5600.0
2010-01-08 14:40:00,52.45,52.51,52.43,52.43,7300.0,45.8007,45.8531,45.7832,45.7832,7300.0
2010-01-08 14:45:00,52.43,52.52,52.43,52.49,3200.0,45.7832,45.8618,45.7832,45.8356,3200.0
2010-01-08 14:50:00,52.47,52.48,52.45,52.46,5600.0,45.8182,45.8269,45.8007,45.8094,5600.0
2010-01-08 14:55:00,52.47,52.49,52.44,52.44,4800.0,45.8182,45.8356,45.792,45.792,4800.0
2010-01-08 15:00:00,52.43,52.44,52.36,52.4,17000.0,45.7832,45.792,45.7221,45.757,17000.0
2010-01-08 15:05:00,52.38,52.41,52.32,52.32,12400.0,45.7396,45.7658,45.6872,45.6872,12400.0
2010-01-08 15:10:00,52.33,52.34,52.29,52.34,9200.0,45.6959,45.7046,45.661,45.7046,9200.0
2010-01-08 15:15:00,52.35,52.35,52.32,52.33,7300.0,45.7134,45.7134,45.6872,45.6959,7300.0
2010-01-08 15:20:00,52.33,52.37,52.3,52.37,7500.0,45.6959,45.7308,45.6697,45.7308,7500.0
2010-01-08 15:25:00,52.37,52.38,52.33,52.36,9700.0,45.7308,45.7396,45.6959,45.7221,9700.0
2010-01-08 15:30:00,52.37,52.47,52.37,52.46,15500.0,45.7308,45.8182,45.7308,45.8094,15500.0
2010-01-08 15:35:00,52.47,52.47,52.4,52.41,41000.0,45.8182,45.8182,45.757,45.7658,41000.0
2010-01-08 15:40:00,52.41,52.64,52.41,52.64,23500.0,45.7658,45.9666,45.7658,45.9666,23500.0
2010-01-08 15:45:00,52.64,52.74,52.64,52.74,20900.0,45.9666,46.0539,45.9666,46.0539,20900.0
2010-01-08 15:50:00,52.74,52.76,52.68,52.7,20000.0,46.0539,46.0714,46.0015,46.019,20000.0
2010-01-08 15:55:00,52.69,52.72,52.63,52.68,24800.0,46.0103,46.0365,45.9579,46.0015,24800.0
2010-01-11 09:30:00,53.09,53.09,52.9,53.0,10800.0,46.3596,46.3596,46.1936,46.281,10800.0
2010-01-11 09:35:00,52.91,53.12,52.84,53.01,15200.0,46.2024,46.3858,46.1412,46.2897,15200.0
2010-01-11 09:40:00,53.01,53.01,52.74,52.74,7700.0,46.2897,46.2897,46.0539,46.0539,7700.0
2010-01-11 09:45:00,52.72,52.78,52.65,52.7,11700.0,46.0365,46.0889,45.9753,46.019,11700.0
2010-01-11 09:50:00,52.73,52.76,52.6,52.6,6400.0,46.0452,46.0714,45.9317,45.9317,6400.0
2010-01-11 09:55:00,52.62,52.63,52.47,52.47,7600.0,45.9491,45.9579,45.8182,45.8182,7600.0
2010-01-11 10:00:00,52.48,52.54,52.36,52.36,17700.0,45.8269,45.8793,45.7221,45.7221,17700.0
2010-01-11 10:05:00,52.42,52.43,52.33,52.33,16600.0,45.7745,45.7832,45.6959,45.6959,16600.0
2010-01-11 10:10:00,52.34,52.37,52.25,52.25,12000.0,45.7046,45.7308,45.626,45.626,12000.0
2010-01-11 10:15:00,52.25,52.44,52.15,52.39,14400.0,45.626,45.792,45.5387,45.7483,14400.0
2010-01-11 10:20:00,52.39,52.43,52.32,52.41,6500.0,45.7483,45.7832,45.6872,45.7658,6500.0
2010-01-11 10:25:00,52.44,52.5,52.38,52.48,6100.0,45.792,45.8444,45.7396,45.8269,6100.0
2010-01-11 10:30:00,52.51,52.56,52.37,52.37,13100.0,45.8531,45.8967,45.7308,45.7308,13100.0
2010-01-11 10:35:00,52.37,52.37,52.22,52.26,17100.0,45.7308,45.7308,45.5998,45.6348,17100.0
2010-01-11 10:40:00,52.26,52.3,52.19,52.19,21000.0,45.6348,45.6697,45.5737,45.5737,21000.0
2010-01-11 10:45:00,52.21,52.29,52.1,52.29,21600.0,45.5911,45.661,45.4951,45.661,21600.0
2010-01-11 10:50:00,52.29,52.4,52.29,52.32,9000.0,45.661,45.757,45.661,45.6872,9000.0
2010-01-11 10:55:00,52.32,52.32,52.24,52.26,25600.0,45.6872,45.6872,45.6173,45.6348,25600.0
2010-01-11 11:00:00,52.27,52.37,52.26,52.35,21700.0,45.6435,45.7308,45.6348,45.7134,21700.0
2010-01-11 11:05:00,52.34,52.36,51.86,51.87,40000.0,45.7046,45.7221,45.2855,45.2942,40000.0
2010-01-11 11:10:00,51.9,51.91,51.7,51.73,25200.0,45.3204,45.3291,45.1458,45.172,25200.0
2010-01-11 11:15:00,51.71,51.83,51.7,51.79,23900.0,45.1545,45.2593,45.1458,45.2244,23900.0
2010-01-11 11:20:00,51.82,51.82,51.73,51.74,15700.0,45.2506,45.2506,45.172,45.1807,15700.0
2010-01-11 11:25:00,51.76,51.79,51.72,51.72,9700.0,45.1982,45.2244,45.1632,45.1632,9700.0
2010-01-11 11:30:00,51.7,51.9,51.7,51.88,9600.0,45.1458,45.3204,45.1458,45.303,9600.0
2010-01-11 11:35:00,51.88,51.93,51.85,51.85,10200.0,45.303,45.3466,45.2768,45.2768,10200.0
2010-01-11 11:40:00,51.84,51.87,51.78,51.78,5700.0,45.268,45.2942,45.2156,45.2156,5700.0
2010-01-11 11:45:00,51.81,51.86,51.77,51.85,13000.0,45.2418,45.2855,45.2069,45.2768,13000.0
2010-01-11 11:50:00,51.82,51.94,51.82,51.86,21100.0,45.2506,45.3553,45.2506,45.2855,21100.0
2010-01-11 11:55:00,51.86,51.99,51.86,51.98,10700.0,45.2855,45.399,45.2855,45.3903,10700.0
2010-01-11 12:00:00,51.99,51.99,51.9,51.91,9400.0,45.399,45.399,45.3204,45.3291,9400.0
2010-01-11 12:05:00,51.91,51.93,51.86,51.93,8400.0,45.3291,45.3466,45.2855,45.3466,8400.0
2010-01-11 12:10:00,51.93,51.94,51.86,51.86,12800.0,45.3466,45.3553,45.2855,45.2855,12800.0
2010-01-11 12:15:00,51.88,51.89,51.82,51.88,15600.0,45.303,45.3117,45.2506,45.303,15600.0
2010-01-11 12:20:00,51.88,51.94,51.88,51.91,4200.0,45.303,45.3553,45.303,45.3291,4200.0
2010-01-11 12:25:00,51.92,51.97,51.91,51.95,7100.0,45.3379,45.3815,45.3291,45.3641,7100.0
2010-01-11 12:30:00,51.95,51.95,51.88,51.89,4400.0,45.3641,45.3641,45.303,45.3117,4400.0
2010-01-11 12:35:00,51.87,51.89,51.8,51.8,15800.0,45.2942,45.3117,45.2331,45.2331,15800.0
2010-01-11 12:40:00,51.8,51.87,51.79,51.83,5500.0,45.2331,45.2942,45.2244,45.2593,5500.0
2010-01-11 12:45:00,51.83,51.84,51.78,51.81,10300.0,45.2593,45.268,45.2156,45.2418,10300.0
2010-01-11 12:50:00,51.84,51.91,51.83,51.88,5000.0,45.268,45.3291,45.2593,45.303,5000.0
2010-01-11 12:55:00,51.88,52.05,51.88,52.05,11600.0,45.303,45.4514,45.303,45.4514,11600.0
2010-01-11 13:00:00,52.03,52.08,52.01,52.05,6300.0,45.4339,45.4776,45.4165,45.4514,6300.0
2010-01-11 13:05:00,52.06,52.1,52.03,52.03,5300.0,45.4601,45.4951,45.4339,45.4339,5300.0
2010-01-11 13:10:00,52.04,52.05,52.03,52.03,3500.0,45.4427,45.4514,45.4339,45.4339,3500.0
2010-01-11 13:15:00,52.03,52.07,52.01,52.07,4200.0,45.4339,45.4689,45.4165,45.4689,4200.0
2010-01-11 13:20:00,52.1,52.16,52.09,52.12,5600.0,45.4951,45.5475,45.4863,45.5125,5600.0
2010-01-11 13:25:00,52.11,52.12,52.07,52.09,6400.0,45.5038,45.5125,45.4689,45.4863,6400.0
2010-01-11 13:30:00,52.08,52.12,52.08,52.11,4800.0,45.4776,45.5125,45.4776,45.5038,4800.0
2010-01-11 13:35:00,52.11,52.12,52.07,52.1,5200.0,45.5038,45.5125,45.4689,45.4951,5200.0
2010-01-11 13:40:00,52.09,52.16,52.08,52.14,4200.0,45.4863,45.5475,45.4776,45.53,4200.0
2010-01-11 13:45:00,52.14,52.18,52.12,52.16,5900.0,45.53,45.5649,45.5125,45.5475,5900.0
2010-01-11 13:50:00,52.16,52.22,52.13,52.19,26700.0,45.5475,45.5998,45.5213,45.5737,26700.0
2010-01-11 13:55:00,52.19,52.22,52.19,52.22,8300.0,45.5737,45.5998,45.5737,45.5998,8300.0
2010-01-11 14:00:00,52.22,52.28,52.21,52.21,7800.0,45.5998,45.6522,45.5911,45.5911,7800.0
2010-01-11 14:05:00,52.21,52.24,52.17,52.22,10500.0,45.5911,45.6173,45.5562,45.5998,10500.0
2010-01-11 14:10:00,52.22,52.24,52.2,52.2,10500.0,45.5998,45.6173,45.5824,45.5824,10500.0
2010-01-11 14:15:00,52.21,52.24,52.1,52.1,9500.0,45.5911,45.6173,45.4951,45.4951,9500.0
2010-01-11 14:20:00,52.1,52.15,52.1,52.12,2000.0,45.4951,45.5387,45.4951,45.5125,2000.0
2010-01-11 14:25:00,52.12,52.13,52.05,52.05,3300.0,45.5125,45.5213,45.4514,45.4514,3300.0
2010-01-11 14:30:00,52.05,52.07,52.03,52.04,4600.0,45.4514,45.4689,45.4339,45.4427,4600.0
2010-01-11 14:35:00,52.03,52.04,51.98,51.98,7900.0,45.4339,45.4427,45.3903,45.3903,7900.0
2010-01-11 14:40:00,51.99,52.01,51.97,51.97,7400.0,45.399,45.4165,45.3815,45.3815,7400.0
2010-01-11 14:45:00,51.97,52.04,51.94,52.0,6200.0,45.3815,45.4427,45.3553,45.4077,6200.0
2010-01-11 14:50:00,52.0,52.08,52.0,52.07,11300.0,45.4077,45.4776,45.4077,45.4689,11300.0
2010-01-11 14:55:00,52.06,52.09,52.02,52.09,6400.0,45.4601,45.4863,45.4252,45.4863,6400.0
2010-01-11 15:00:00,52.06,52.22,52.06,52.17,10700.0,45.4601,45.5998,45.4601,45.5562,10700.0
2010-01-11 15:05:00,52.17,52.19,52.13,52.15,9900.0,45.5562,45.5737,45.5213,45.5387,9900.0
2010-01-11 15:10:00,52.15,52.22,52.15,52.18,12700.0,45.5387,45.5998,45.5387,45.5649,12700.0
2010-01-11 15:15:00,52.2,52.22,52.14,52.15,15400.0,45.5824,45.5998,45.53,45.5387,15400.0
2010-01-11 15:20:00,52.15,52.2,52.07,52.09,20800.0,45.5387,45.5824,45.4689,45.4863,20800.0
2010-01-11 15:25:00,52.12,52.12,52.09,52.12,11700.0,45.5125,45.5125,45.4863,45.5125,11700.0
2010-01-11 15:30:00,52.12,52.16,52.11,52.15,14600.0,45.5125,45.5475,45.5038,45.5387,14600.0
2010-01-11 15:35:00,52.15,52.25,52.14,52.22,22100.0,45.5387,45.626,45.53,45.5998,22100.0
2010-01-11 15:40:00,52.2,52.24,52.15,52.24,13300.0,45.5824,45.6173,45.5387,45.6173,13300.0
2010-01-11 15:45:00,52.23,52.23,52.14,52.19,28000.0,45.6086,45.6086,45.53,45.5737,28000.0
2010-01-11 15:50:00,52.19,52.25,52.17,52.24,19200.0,45.5737,45.626,45.5562,45.6173,19200.0
2010-01-11 15:55:00,52.24,52.25,52.15,52.22,24900.0,45.6173,45.626,45.5387,45.5998,24900.0
2010-01-12 09:30:00,51.71,51.8,51.59,51.67,11300.0,45.1545,45.2331,45.0497,45.1196,11300.0
2010-01-12 09:35:00,51.72,51.89,51.66,51.73,3000.0,45.1632,45.3117,45.1108,45.172,3000.0
2010-01-12 09:40:00,51.83,51.94,51.66,51.88,3700.0,45.2593,45.3553,45.1108,45.303,3700.0
2010-01-12 09:45:00,51.87,51.87,51.76,51.82,4000.0,45.2942,45.2942,45.1982,45.2506,4000.0
2010-01-12 09:50:00,51.82,52.0,51.81,51.95,9400.0,45.2506,45.4077,45.2418,45.3641,9400.0
2010-01-12 09:55:00,51.89,51.96,51.82,51.82,4400.0,45.3117,45.3728,45.2506,45.2506,4400.0
2010-01-12 10:00:00,51.8,51.95,51.75,51.85,12300.0,45.2331,45.3641,45.1894,45.2768,12300.0
2010-01-12 10:05:00,51.86,52.1,51.85,52.1,8500.0,45.2855,45.4951,45.2768,45.4951,8500.0
2010-01-12 10:10:00,52.13,52.21,52.08,52.13,9500.0,45.5213,45.5911,45.4776,45.5213,9500.0
2010-01-12 10:15:00,52.13,52.13,51.98,52.1,10900.0,45.5213,45.5213,45.3903,45.4951,10900.0
2010-01-12 10:20:00,52.11,52.16,52.08,52.1,10400.0,45.5038,45.5475,45.4776,45.4951,10400.0
2010-01-12 10:25:00,52.09,52.17,52.07,52.07,16100.0,45.4863,45.5562,45.4689,45.4689,16100.0
2010-01-12 10:30:00,52.08,52.11,52.0,52.0,12400.0,45.4776,45.5038,45.4077,45.4077,12400.0
2010-01-12 10:35:00,51.98,52.02,51.93,51.96,24200.0,45.3903,45.4252,45.3466,45.3728,24200.0
2010-01-12 10:40:00,51.96,52.01,51.95,52.0,14100.0,45.3728,45.4165,45.3641,45.4077,14100.0
2010-01-12 10:45:00,51.99,52.03,51.97,52.01,13000.0,45.399,45.4339,45.3815,45.4165,13000.0
2010-01-12 10:50:00,52.01,52.03,51.94,51.95,11000.0,45.4165,45.4339,45.3553,45.3641,11000.0
2010-01-12 10:55:00,51.99,51.99,51.9,51.9,6100.0,45.399,45.399,45.3204,45.3204,6100.0
2010-01-12 11:00:00,51.91,52.0,51.88,52.0,9000.0,45.3291,45.4077,45.303,45.4077,9000.0
2010-01-12 11:05:00,51.96,51.96,51.9,51.92,6900.0,45.3728,45.3728,45.3204,45.3379,6900.0
2010-01-12 11:10:00,51.94,51.94,51.82,51.85,4400.0,45.3553,45.3553,45.2506,45.2768,4400.0
2010-01-12 11:15:00,51.86,51.96,51.86,51.94,6200.0,45.2855,45.3728,45.2855,45.3553,6200.0
2010-01-12 11:20:00,51.92,52.0,51.91,52.0,2500.0,45.3379,45.4077,45.3291,45.4077,2500.0
2010-01-12 11:25:00,51.97,52.03,51.96,51.99,14800.0,45.3815,45.4339,45.3728,45.399,14800.0
2010-01-12 11:30:00,51.99,51.99,51.91,51.94,5200.0,45.399,45.399,45.3291,45.3553,5200.0
2010-01-12 11:35:00,51.93,51.93,51.84,51.93,7200.0,45.3466,45.3466,45.268,45.3466,7200.0
2010-01-12 11:40:00,51.94,51.95,51.87,51.93,7400.0,45.3553,45.3641,45.2942,45.3466,7400.0
2010-01-12 11:45:00,51.95,51.95,51.79,51.95,13200.0,45.3641,45.3641,45.2244,45.3641,13200.0
2010-01-12 11:50:00,51.98,52.02,51.93,51.99,11200.0,45.3903,45.4252,45.3466,45.399,11200.0
2010-01-12 11:55:00,51.99,52.09,51.99,52.09,7200.0,45.399,45.4863,45.399,45.4863,7200.0
2010-01-12 12:00:00,52.05,52.05,51.91,51.95,10700.0,45.4514,45.4514,45.3291,45.3641,10700.0
2010-01-12 12:05:00,51.97,52.0,51.96,52.0,3500.0,45.3815,45.4077,45.3728,45.4077,3500.0
2010-01-12 12:10:00,52.0,52.0,51.97,52.0,5900.0,45.4077,45.4077,45.3815,45.4077,5900.0
2010-01-12 12:15:00,52.0,52.0,51.93,51.96,6600.0,45.4077,45.4077,45.3466,45.3728,6600.0
2010-01-12 12:20:00,51.94,51.95,51.81,51.86,10400.0,45.3553,45.3641,45.2418,45.2855,10400.0
2010-01-12 12:25:00,51.85,51.88,51.82,51.85,8500.0,45.2768,45.303,45.2506,45.2768,8500.0
2010-01-12 12:30:00,51.83,51.85,51.71,51.73,14200.0,45.2593,45.2768,45.1545,45.172,14200.0
2010-01-12 12:35:00,51.75,51.87,51.73,51.87,8200.0,45.1894,45.2942,45.172,45.2942,8200.0
2010-01-12 12:40:00,51.88,51.98,51.88,51.95,5900.0,45.303,45.3903,45.303,45.3641,5900.0
2010-01-12 12:45:00,51.97,52.0,51.95,51.95,5800.0,45.3815,45.4077,45.3641,45.3641,5800.0
2010-01-12 12:50:00,51.95,51.95,51.8,51.94,10600.0,45.3641,45.3641,45.2331,45.3553,10600.0
2010-01-12 12:55:00,51.94,51.99,51.89,51.9,8700.0,45.3553,45.399,45.3117,45.3204,8700.0
2010-01-12 13:00:00,51.9,51.9,51.79,51.85,38800.0,45.3204,45.3204,45.2244,45.2768,38800.0
2010-01-12 13:05:00,51.85,51.92,51.84,51.92,2500.0,45.2768,45.3379,45.268,45.3379,2500.0
2010-01-12 13:10:00,51.92,51.92,51.83,51.88,3300.0,45.3379,45.3379,45.2593,45.303,3300.0
2010-01-12 13:15:00,51.88,51.9,51.84,51.86,4900.0,45.303,45.3204,45.268,45.2855,4900.0
2010-01-12 13:20:00,51.9,51.9,51.8,51.81,6000.0,45.3204,45.3204,45.2331,45.2418,6000.0
2010-01-12 13:25:00,51.8,51.85,51.77,51.85,4200.0,45.2331,45.2768,45.2069,45.2768,4200.0
2010-01-12 13:30:00,51.85,51.97,51.85,51.96,14600.0,45.2768,45.3815,45.2768,45.3728,14600.0
2010-01-12 13:35:00,51.99,52.0,51.95,51.99,8300.0,45.399,45.4077,45.3641,45.399,8300.0
2010-01-12 13:40:00,51.98,52.03,51.96,51.97,14600.0,45.3903,45.4339,45.3728,45.3815,14600.0
2010-01-12 13:45:00,51.96,52.0,51.96,52.0,3100.0,45.3728,45.4077,45.3728,45.4077,3100.0
2010-01-12 13:50:00,51.99,52.04,51.95,52.0,7700.0,45.399,45.4427,45.3641,45.4077,7700.0
2010-01-12 13:55:00,52.0,52.0,51.96,52.0,11000.0,45.4077,45.4077,45.3728,45.4077,11000.0
2010-01-12 14:00:00,51.99,52.0,51.96,52.0,8800.0,45.399,45.4077,45.3728,45.4077,8800.0
2010-01-12 14:05:00,51.99,52.0,51.99,52.0,6800.0,45.399,45.4077,45.399,45.4077,6800.0
2010-01-12 14:10:00,52.0,52.0,51.92,51.94,12700.0,45.4077,45.4077,45.3379,45.3553,12700.0
2010-01-12 14:15:00,51.93,52.01,51.93,52.0,12600.0,45.3466,45.4165,45.3466,45.4077,12600.0
2010-01-12 14:20:00,51.99,52.04,51.97,52.02,8700.0,45.399,45.4427,45.3815,45.4252,8700.0
2010-01-12 14:25:00,52.03,52.11,51.98,52.09,12000.0,45.4339,45.5038,45.3903,45.4863,12000.0
2010-01-12 14:30:00,52.09,52.12,52.03,52.11,10800.0,45.4863,45.5125,45.4339,45.5038,10800.0
2010-01-12 14:35:00,52.12,52.12,52.06,52.08,9700.0,45.5125,45.5125,45.4601,45.4776,9700.0
2010-01-12 14:40:00,52.04,52.04,51.98,52.03,7700.0,45.4427,45.4427,45.3903,45.4339,7700.0
2010-01-12 14:45:00,52.03,52.26,52.03,52.26,14800.0,45.4339,45.6348,45.4339,45.6348,14800.0
2010-01-12 14:50:00,52.28,52.31,52.23,52.3,9300.0,45.6522,45.6784,45.6086,45.6697,9300.0
2010-01-12 14:55:00,52.29,52.42,52.29,52.38,7800.0,45.661,45.7745,45.661,45.7396,7800.0
2010-01-12 15:00:00,52.38,52.38,52.18,52.23,19800.0,45.7396,45.7396,45.5649,45.6086,19800.0
2010-01-12 15:05:00,52.23,52.29,52.21,52.27,8600.0,45.6086,45.661,45.5911,45.6435,8600.0
2010-01-12 15:10:00,52.3,52.3,52.24,52.26,9600.0,45.6697,45.6697,45.6173,45.6348,9600.0
2010-01-12 15:15:00,52.24,52.24,52.09,52.14,6400.0,45.6173,45.6173,45.4863,45.53,6400.0
2010-01-12 15:20:00,52.15,52.21,52.15,52.19,10000.0,45.5387,45.5911,45.5387,45.5737,10000.0
2010-01-12 15:25:00,52.19,52.34,52.18,52.31,12500.0,45.5737,45.7046,45.5649,45.6784,12500.0
2010-01-12 15:30:00,52.31,52.33,52.15,52.17,17900.0,45.6784,45.6959,45.5387,45.5562,17900.0
2010-01-12 15:35:00,52.19,52.2,52.1,52.1,14100.0,45.5737,45.5824,45.4951,45.4951,14100.0
2010-01-12 15:40:00,52.09,52.17,52.07,52.11,22100.0,45.4863,45.5562,45.4689,45.5038,22100.0
2010-01-12 15:45:00,52.1,52.23,52.1,52.15,16100.0,45.4951,45.6086,45.4951,45.5387,16100.0
2010-01-12 15:50:00,52.16,52.18,52.02,52.04,31900.0,45.5475,45.5649,45.4252,45.4427,31900.0
2010-01-12 15:55:00,52.03,52.11,52.03,52.1,59800.0,45.4339,45.5038,45.4339,45.4951,59800.0
2010-01-13 09:30:00,52.17,52.45,52.17,52.34,11000.0,45.5562,45.8007,45.5562,45.7046,11000.0
2010-01-13 09:35:00,52.34,52.34,52.1,52.13,3400.0,45.7046,45.7046,45.4951,45.5213,3400.0
2010-01-13 09:40:00,52.12,52.22,52.11,52.2,5400.0,45.5125,45.5998,45.5038,45.5824,5400.0
2010-01-13 09:45:00,52.2,52.31,52.14,52.22,5100.0,45.5824,45.6784,45.53,45.5998,5100.0
2010-01-13 09:50:00,52.2,52.41,52.12,52.38,5400.0,45.5824,45.7658,45.5125,45.7396,5400.0
2010-01-13 09:55:00,52.36,52.45,52.36,52.39,7800.0,45.7221,45.8007,45.7221,45.7483,7800.0
2010-01-13 10:00:00,52.39,52.42,52.22,52.27,6200.0,45.7483,45.7745,45.5998,45.6435,6200.0
2010-01-13 10:05:00,52.26,52.26,52.12,52.12,7500.0,45.6348,45.6348,45.5125,45.5125,7500.0
2010-01-13 10:10:00,52.11,52.12,51.83,51.9,18800.0,45.5038,45.5125,45.2593,45.3204,18800.0
2010-01-13 10:15:00,51.9,51.94,51.8,51.84,11600.0,45.3204,45.3553,45.2331,45.268,11600.0
2010-01-13 10:20:00,51.87,51.88,51.68,51.74,5900.0,45.2942,45.303,45.1283,45.1807,5900.0
2010-01-13 10:25:00,51.71,51.75,51.65,51.7,4900.0,45.1545,45.1894,45.1021,45.1458,4900.0
2010-01-13 10:30:00,51.68,51.76,51.61,51.76,8900.0,45.1283,45.1982,45.0672,45.1982,8900.0
2010-01-13 10:35:00,51.73,51.92,51.72,51.77,11000.0,45.172,45.3379,45.1632,45.2069,11000.0
2010-01-13 10:40:00,51.76,51.81,51.68,51.72,4000.0,45.1982,45.2418,45.1283,45.1632,4000.0
2010-01-13 10:45:00,51.72,51.73,51.68,51.7,2900.0,45.1632,45.172,45.1283,45.1458,2900.0
2010-01-13 10:50:00,51.68,51.72,51.66,51.72,4400.0,45.1283,45.1632,45.1108,45.1632,4400.0
2010-01-13 10:55:00,51.72,51.89,51.7,51.84,46400.0,45.1632,45.3117,45.1458,45.268,46400.0
2010-01-13 11:00:00,51.88,51.92,51.85,51.92,6400.0,45.303,45.3379,45.2768,45.3379,6400.0
2010-01-13 11:05:00,51.84,51.91,51.84,51.91,5100.0,45.268,45.3291,45.268,45.3291,5100.0
2010-01-13 11:10:00,51.92,51.96,51.85,51.85,4400.0,45.3379,45.3728,45.2768,45.2768,4400.0
2010-01-13 11:15:00,51.83,51.9,51.8,51.88,4500.0,45.2593,45.3204,45.2331,45.303,4500.0
2010-01-13 11:20:00,51.9,51.99,51.9,51.91,27700.0,45.3204,45.399,45.3204,45.3291,27700.0
2010-01-13 11:25:00,51.9,51.94,51.89,51.91,7800.0,45.3204,45.3553,45.3117,45.3291,7800.0
2010-01-13 11:30:00,51.91,51.95,51.91,51.93,8200.0,45.3291,45.3641,45.3291,45.3466,8200.0
2010-01-13 11:35:00,51.94,52.02,51.93,52.0,10400.0,45.3553,45.4252,45.3466,45.4077,10400.0
2010-01-13 11:40:00,52.0,52.0,51.97,52.0,9800.0,45.4077,45.4077,45.3815,45.4077,9800.0
2010-01-13 11:45:00,52.0,52.0,51.87,51.87,18400.0,45.4077,45.4077,45.2942,45.2942,18400.0
2010-01-13 11:50:00,51.92,51.96,51.92,51.96,1000.0,45.3379,45.3728,45.3379,45.3728,1000.0
2010-01-13 11:55:00,51.95,52.01,51.93,52.0,3200.0,45.3641,45.4165,45.3466,45.4077,3200.0
2010-01-13 12:00:00,51.98,52.02,51.97,51.99,2200.0,45.3903,45.4252,45.3815,45.399,2200.0
2010-01-13 12:05:00,52.04,52.14,52.04,52.14,6000.0,45.4427,45.53,45.4427,45.53,6000.0
2010-01-13 12:10:00,52.16,52.21,52.05,52.21,12400.0,45.5475,45.5911,45.4514,45.5911,12400.0
2010-01-13 12:15:00,52.21,52.36,52.21,52.36,10300.0,45.5911,45.7221,45.5911,45.7221,10300.0
2010-01-13 12:20:00,52.36,52.44,52.31,52.41,5800.0,45.7221,45.792,45.6784,45.7658,5800.0
2010-01-13 12:25:00,52.41,52.54,52.41,52.53,6000.0,45.7658,45.8793,45.7658,45.8705,6000.0
2010-01-13 12:30:00,52.53,52.58,52.5,52.53,5000.0,45.8705,45.9142,45.8444,45.8705,5000.0
2010-01-13 12:35:00,52.53,52.64,52.52,52.6,5400.0,45.8705,45.9666,45.8618,45.9317,5400.0
2010-01-13 12:40:00,52.58,52.64,52.58,52.6,4300.0,45.9142,45.9666,45.9142,45.9317,4300.0
2010-01-13 12:45:00,52.61,52.63,52.55,52.55,900.0,45.9404,45.9579,45.888,45.888,900.0
2010-01-13 12:50:00,52.52,52.59,52.51,52.55,4200.0,45.8618,45.9229,45.8531,45.888,4200.0
2010-01-13 12:55:00,52.55,52.55,52.46,52.49,7300.0,45.888,45.888,45.8094,45.8356,7300.0
2010-01-13 13:00:00,52.47,52.54,52.4,52.54,14700.0,45.8182,45.8793,45.757,45.8793,14700.0
2010-01-13 13:05:00,52.55,52.55,52.46,52.48,5200.0,45.888,45.888,45.8094,45.8269,5200.0
2010-01-13 13:10:00,52.48,52.58,52.48,52.52,3500.0,45.8269,45.9142,45.8269,45.8618,3500.0
2010-01-13 13:15:00,52.54,52.58,52.49,52.54,2500.0,45.8793,45.9142,45.8356,45.8793,2500.0
2010-01-13 13:20:00,52.53,52.55,52.46,52.48,3400.0,45.8705,45.888,45.8094,45.8269,3400.0
2010-01-13 13:25:00,52.48,52.51,52.45,52.5,3000.0,45.8269,45.8531,45.8007,45.8444,3000.0
2010-01-13 13:30:00,52.5,52.6,52.5,52.6,3500.0,45.8444,45.9317,45.8444,45.9317,3500.0
2010-01-13 13:35:00,52.6,52.6,52.58,52.6,4400.0,45.9317,45.9317,45.9142,45.9317,4400.0
2010-01-13 13:40:00,52.58,52.67,52.54,52.59,17200.0,45.9142,45.9928,45.8793,45.9229,17200.0
2010-01-13 13:45:00,52.59,52.71,52.57,52.63,14400.0,45.9229,46.0277,45.9055,45.9579,14400.0
2010-01-13 13:50:00,52.63,52.66,52.54,52.61,5900.0,45.9579,45.9841,45.8793,45.9404,5900.0
2010-01-13 13:55:00,52.59,52.62,52.57,52.58,4100.0,45.9229,45.9491,45.9055,45.9142,4100.0
2010-01-13 14:00:00,52.56,52.69,52.54,52.58,6600.0,45.8967,46.0103,45.8793,45.9142,6600.0
2010-01-13 14:05:00,52.56,52.6,52.54,52.57,3800.0,45.8967,45.9317,45.8793,45.9055,3800.0
2010-01-13 14:10:00,52.57,52.59,52.46,52.46,5300.0,45.9055,45.9229,45.8094,45.8094,5300.0
2010-01-13 14:15:00,52.48,52.54,52.48,52.53,2900.0,45.8269,45.8793,45.8269,45.8705,2900.0
2010-01-13 14:20:00,52.53,52.53,52.48,52.48,2800.0,45.8705,45.8705,45.8269,45.8269,2800.0
2010-01-13 14:25:00,52.5,52.57,52.5,52.56,2800.0,45.8444,45.9055,45.8444,45.8967,2800.0
2010-01-13 14:30:00,52.56,52.66,52.55,52.62,5000.0,45.8967,45.9841,45.888,45.9491,5000.0
2010-01-13 14:35:00,52.59,52.61,52.55,52.55,1800.0,45.9229,45.9404,45.888,45.888,1800.0
2010-01-13 14:40:00,52.54,52.56,52.48,52.54,4800.0,45.8793,45.8967,45.8269,45.8793,4800.0
2010-01-13 14:45:00,52.55,52.65,52.54,52.62,2800.0,45.888,45.9753,45.8793,45.9491,2800.0
2010-01-13 14:50:00,52.63,52.68,52.61,52.66,6300.0,45.9579,46.0015,45.9404,45.9841,6300.0
2010-01-13 14:55:00,52.64,52.67,52.64,52.65,2100.0,45.9666,45.9928,45.9666,45.9753,2100.0
2010-01-13 15:00:00,52.65,52.69,52.59,52.59,4800.0,45.9753,46.0103,45.9229,45.9229,4800.0
2010-01-13 15:05:00,52.58,52.6,52.51,52.51,5800.0,45.9142,45.9317,45.8531,45.8531,5800.0
2010-01-13 15:10:00,52.52,52.52,52.45,52.46,8800.0,45.8618,45.8618,45.8007,45.8094,8800.0
2010-01-13 15:15:00,52.46,52.54,52.45,52.45,11200.0,45.8094,45.8793,45.8007,45.8007,11200.0
2010-01-13 15:20:00,52.45,52.49,52.44,52.49,5700.0,45.8007,45.8356,45.792,45.8356,5700.0
2010-01-13 15:25:00,52.49,52.64,52.49,52.58,7900.0,45.8356,45.9666,45.8356,45.9142,7900.0
2010-01-13 15:30:00,52.56,52.7,52.55,52.7,17000.0,45.8967,46.019,45.888,46.019,17000.0
2010-01-13 15:35:00,52.7,52.71,52.66,52.7,11600.0,46.019,46.0277,45.9841,46.019,11600.0
2010-01-13 15:40:00,52.71,52.73,52.64,52.69,10700.0,46.0277,46.0452,45.9666,46.0103,10700.0
2010-01-13 15:45:00,52.69,52.79,52.66,52.79,15300.0,46.0103,46.0976,45.9841,46.0976,15300.0
2010-01-13 15:50:00,52.79,52.81,52.75,52.79,16300.0,46.0976,46.1151,46.0627,46.0976,16300.0
2010-01-13 15:55:00,52.79,52.81,52.74,52.76,33700.0,46.0976,46.1151,46.0539,46.0714,33700.0
2010-01-14 09:30:00,52.67,52.67,52.58,52.65,7500.0,45.9928,45.9928,45.9142,45.9753,7500.0
2010-01-14 09:35:00,52.6,52.68,52.5,52.53,5100.0,45.9317,46.0015,45.8444,45.8705,5100.0
2010-01-14 09:40:00,52.43,52.53,52.4,52.4,4200.0,45.7832,45.8705,45.757,45.757,4200.0
2010-01-14 09:45:00,52.37,52.39,52.23,52.23,6900.0,45.7308,45.7483,45.6086,45.6086,6900.0
2010-01-14 09:50:00,52.22,52.23,52.13,52.18,4200.0,45.5998,45.6086,45.5213,45.5649,4200.0
2010-01-14 09:55:00,52.21,52.21,52.15,52.16,3500.0,45.5911,45.5911,45.5387,45.5475,3500.0
2010-01-14 10:00:00,52.16,52.18,52.07,52.18,14800.0,45.5475,45.5649,45.4689,45.5649,14800.0
2010-01-14 10:05:00,52.18,52.82,52.18,52.82,40500.0,45.5649,46.1238,45.5649,46.1238,40500.0
2010-01-14 10:10:00,52.77,52.79,52.67,52.76,4200.0,46.0801,46.0976,45.9928,46.0714,4200.0
2010-01-14 10:15:00,52.78,52.78,52.7,52.7,3200.0,46.0889,46.0889,46.019,46.019,3200.0
2010-01-14 10:20:00,52.72,52.72,52.61,52.63,4600.0,46.0365,46.0365,45.9404,45.9579,4600.0
2010-01-14 10:25:00,52.61,52.64,52.48,52.52,3600.0,45.9404,45.9666,45.8269,45.8618,3600.0
2010-01-14 10:30:00,52.47,52.6,52.47,52.56,6800.0,45.8182,45.9317,45.8182,45.8967,6800.0
2010-01-14 10:35:00,52.56,52.62,52.54,52.6,4700.0,45.8967,45.9491,45.8793,45.9317,4700.0
2010-01-14 10:40:00,52.63,52.67,52.6,52.62,6900.0,45.9579,45.9928,45.9317,45.9491,6900.0
2010-01-14 10:45:00,52.62,52.62,52.51,52.61,12600.0,45.9491,45.9491,45.8531,45.9404,12600.0
2010-01-14 10:50:00,52.62,52.67,52.6,52.64,3700.0,45.9491,45.9928,45.9317,45.9666,3700.0
2010-01-14 10:55:00,52.67,52.67,52.58,52.63,7000.0,45.9928,45.9928,45.9142,45.9579,7000.0
2010-01-14 11:00:00,52.62,52.62,52.53,52.57,1800.0,45.9491,45.9491,45.8705,45.9055,1800.0
2010-01-14 11:05:00,52.56,52.67,52.56,52.64,6700.0,45.8967,45.9928,45.8967,45.9666,6700.0
2010-01-14 11:10:00,52.67,52.67,52.56,52.61,2600.0,45.9928,45.9928,45.8967,45.9404,2600.0
2010-01-14 11:15:00,52.6,52.61,52.54,52.57,2900.0,45.9317,45.9404,45.8793,45.9055,2900.0
2010-01-14 11:20:00,52.58,52.61,52.57,52.6,2000.0,45.9142,45.9404,45.9055,45.9317,2000.0
2010-01-14 11:25:00,52.61,52.72,52.58,52.72,2800.0,45.9404,46.0365,45.9142,46.0365,2800.0
2010-01-14 11:30:00,52.74,52.77,52.74,52.77,2300.0,46.0539,46.0801,46.0539,46.0801,2300.0
2010-01-14 11:35:00,52.79,52.87,52.77,52.85,2800.0,46.0976,46.1674,46.0801,46.15,2800.0
2010-01-14 11:40:00,52.83,52.83,52.79,52.8,1000.0,46.1325,46.1325,46.0976,46.1063,1000.0
2010-01-14 11:45:00,52.8,52.81,52.75,52.75,2300.0,46.1063,46.1151,46.0627,46.0627,2300.0
2010-01-14 11:50:00,52.74,52.74,52.67,52.67,2200.0,46.0539,46.0539,45.9928,45.9928,2200.0
2010-01-14 11:55:00,52.67,52.67,52.56,52.56,1100.0,45.9928,45.9928,45.8967,45.8967,1100.0
2010-01-14 12:00:00,52.54,52.66,52.54,52.66,4500.0,45.8793,45.9841,45.8793,45.9841,4500.0
2010-01-14 12:05:00,52.69,52.72,52.67,52.7,1800.0,46.0103,46.0365,45.9928,46.019,1800.0
2010-01-14 12:10:00,52.68,52.7,52.65,52.69,7200.0,46.0015,46.019,45.9753,46.0103,7200.0
2010-01-14 12:15:00,52.69,52.71,52.67,52.67,4100.0,46.0103,46.0277,45.9928,45.9928,4100.0
2010-01-14 12:20:00,52.68,52.74,52.67,52.74,3100.0,46.0015,46.0539,45.9928,46.0539,3100.0
2010-01-14 12:25:00,52.71,52.79,52.7,52.76,5100.0,46.0277,46.0976,46.019,46.0714,5100.0
2010-01-14 12:30:00,52.76,52.86,52.76,52.83,3200.0,46.0714,46.1587,46.0714,46.1325,3200.0
2010-01-14 12:35:00,52.8,52.84,52.8,52.82,4600.0,46.1063,46.1412,46.1063,46.1238,4600.0
2010-01-14 12:40:00,52.81,52.84,52.73,52.77,8100.0,46.1151,46.1412,46.0452,46.0801,8100.0
2010-01-14 12:45:00,52.78,52.82,52.64,52.64,4200.0,46.0889,46.1238,45.9666,45.9666,4200.0
2010-01-14 12:50:00,52.63,52.64,52.57,52.57,3500.0,45.9579,45.9666,45.9055,45.9055,3500.0
2010-01-14 12:55:00,52.56,52.57,52.53,52.53,800.0,45.8967,45.9055,45.8705,45.8705,800.0
2010-01-14 13:00:00,52.53,52.58,52.52,52.56,3700.0,45.8705,45.9142,45.8618,45.8967,3700.0
2010-01-14 13:05:00,52.57,52.61,52.55,52.56,1200.0,45.9055,45.9404,45.888,45.8967,1200.0
2010-01-14 13:10:00,52.53,52.58,52.53,52.58,1700.0,45.8705,45.9142,45.8705,45.9142,1700.0
2010-01-14 13:15:00,52.6,52.6,52.49,52.51,5900.0,45.9317,45.9317,45.8356,45.8531,5900.0
2010-01-14 13:20:00,52.5,52.57,52.5,52.57,1600.0,45.8444,45.9055,45.8444,45.9055,1600.0
2010-01-14 13:25:00,52.55,52.56,52.52,52.55,2300.0,45.888,45.8967,45.8618,45.888,2300.0
2010-01-14 13:30:00,52.56,52.67,52.54,52.67,1500.0,45.8967,45.9928,45.8793,45.9928,1500.0
2010-01-14 13:35:00,52.71,52.72,52.69,52.72,1100.0,46.0277,46.0365,46.0103,46.0365,1100.0
2010-01-14 13:40:00,52.71,52.71,52.64,52.69,1200.0,46.0277,46.0277,45.9666,46.0103,1200.0
2010-01-14 13:45:00,52.69,52.73,52.69,52.73,3100.0,46.0103,46.0452,46.0103,46.0452,3100.0
2010-01-14 13:50:00,52.73,52.78,52.73,52.75,4800.0,46.0452,46.0889,46.0452,46.0627,4800.0
2010-01-14 13:55:00,52.75,52.75,52.61,52.61,31600.0,46.0627,46.0627,45.9404,45.9404,31600.0
2010-01-14 14:00:00,52.62,52.65,52.61,52.65,2600.0,45.9491,45.9753,45.9404,45.9753,2600.0
2010-01-14 14:05:00,52.63,52.67,52.63,52.65,1900.0,45.9579,45.9928,45.9579,45.9753,1900.0
2010-01-14 14:10:00,52.65,52.7,52.62,52.62,10700.0,45.9753,46.019,45.9491,45.9491,10700.0
2010-01-14 14:15:00,52.62,52.63,52.6,52.62,3100.0,45.9491,45.9579,45.9317,45.9491,3100.0
2010-01-14 14:20:00,52.63,52.67,52.63,52.65,5600.0,45.9579,45.9928,45.9579,45.9753,5600.0
2010-01-14 14:25:00,52.65,52.7,52.62,52.69,12100.0,45.9753,46.019,45.9491,46.0103,12100.0
2010-01-14 14:30:00,52.67,52.68,52.64,52.64,2200.0,45.9928,46.0015,45.9666,45.9666,2200.0
2010-01-14 14:35:00,52.64,52.67,52.62,52.67,5600.0,45.9666,45.9928,45.9491,45.9928,5600.0
2010-01-14 14:40:00,52.67,52.73,52.67,52.67,2600.0,45.9928,46.0452,45.9928,45.9928,2600.0
2010-01-14 14:45:00,52.65,52.65,52.6,52.6,3600.0,45.9753,45.9753,45.9317,45.9317,3600.0
2010-01-14 14:50:00,52.61,52.65,52.54,52.57,9300.0,45.9404,45.9753,45.8793,45.9055,9300.0
2010-01-14 14:55:00,52.61,52.69,52.57,52.61,16000.0,45.9404,46.0103,45.9055,45.9404,16000.0
2010-01-14 15:00:00,52.61,52.74,52.61,52.74,2400.0,45.9404,46.0539,45.9404,46.0539,2400.0
2010-01-14 15:05:00,52.75,52.78,52.62,52.62,4000.0,46.0627,46.0889,45.9491,45.9491,4000.0
2010-01-14 15:10:00,52.64,52.68,52.61,52.65,3500.0,45.9666,46.0015,45.9404,45.9753,3500.0
2010-01-14 15:15:00,52.65,52.69,52.64,52.64,3000.0,45.9753,46.0103,45.9666,45.9666,3000.0
2010-01-14 15:20:00,52.68,52.72,52.67,52.68,2100.0,46.0015,46.0365,45.9928,46.0015,2100.0
2010-01-14 15:25:00,52.68,52.68,52.64,52.65,2600.0,46.0015,46.0015,45.9666,45.9753,2600.0
2010-01-14 15:30:00,52.65,52.7,52.64,52.65,5200.0,45.9753,46.019,45.9666,45.9753,5200.0
2010-01-14 15:35:00,52.67,52.67,52.58,52.61,8400.0,45.9928,45.9928,45.9142,45.9404,8400.0
2010-01-14 15:40:00,52.64,52.71,52.63,52.69,11800.0,45.9666,46.0277,45.9579,46.0103,11800.0
2010-01-14 15:45:00,52.68,52.72,52.65,52.65,13000.0,46.0015,46.0365,45.9753,45.9753,13000.0
2010-01-14 15:50:00,52.65,52.66,52.58,52.59,9100.0,45.9753,45.9841,45.9142,45.9229,9100.0
2010-01-14 15:55:00,52.61,52.65,52.56,52.64,19900.0,45.9404,45.9753,45.8967,45.9666,19900.0
2010-01-15 09:30:00,52.67,52.81,52.57,52.6,168700.0,45.9928,46.1151,45.9055,45.9317,168700.0
2010-01-15 09:35:00,52.55,52.74,52.53,52.53,3700.0,45.888,46.0539,45.8705,45.8705,3700.0
2010-01-15 09:40:00,52.5,52.55,52.29,52.29,4700.0,45.8444,45.888,45.661,45.661,4700.0
2010-01-15 09:45:00,52.22,52.22,51.99,51.99,9500.0,45.5998,45.5998,45.399,45.399,9500.0
2010-01-15 09:50:00,52.0,52.0,51.83,51.99,2800.0,45.4077,45.4077,45.2593,45.399,2800.0
2010-01-15 09:55:00,51.97,52.02,51.83,51.89,7300.0,45.3815,45.4252,45.2593,45.3117,7300.0
2010-01-15 10:00:00,51.89,52.03,51.74,52.0,21500.0,45.3117,45.4339,45.1807,45.4077,21500.0
2010-01-15 10:05:00,51.98,52.08,51.89,51.89,13800.0,45.3903,45.4776,45.3117,45.3117,13800.0
2010-01-15 10:10:00,51.9,52.25,51.9,52.23,17000.0,45.3204,45.626,45.3204,45.6086,17000.0
2010-01-15 10:15:00,52.22,52.22,52.12,52.18,17200.0,45.5998,45.5998,45.5125,45.5649,17200.0
2010-01-15 10:20:00,52.18,52.2,52.14,52.16,6700.0,45.5649,45.5824,45.53,45.5475,6700.0
2010-01-15 10:25:00,52.17,52.2,52.12,52.14,16600.0,45.5562,45.5824,45.5125,45.53,16600.0
2010-01-15 10:30:00,52.12,52.16,52.01,52.01,13200.0,45.5125,45.5475,45.4165,45.4165,13200.0
2010-01-15 10:35:00,52.02,52.04,51.9,51.9,8900.0,45.4252,45.4427,45.3204,45.3204,8900.0
2010-01-15 10:40:00,51.88,51.89,51.76,51.89,8600.0,45.303,45.3117,45.1982,45.3117,8600.0
2010-01-15 10:45:00,51.85,51.9,51.83,51.9,5800.0,45.2768,45.3204,45.2593,45.3204,5800.0
2010-01-15 10:50:00,51.9,51.98,51.9,51.9,8900.0,45.3204,45.3903,45.3204,45.3204,8900.0
2010-01-15 10:55:00,51.92,51.94,51.83,51.87,8800.0,45.3379,45.3553,45.2593,45.2942,8800.0
2010-01-15 11:00:00,51.88,51.9,51.86,51.9,3800.0,45.303,45.3204,45.2855,45.3204,3800.0
2010-01-15 11:05:00,51.9,51.92,51.8,51.8,6100.0,45.3204,45.3379,45.2331,45.2331,6100.0
2010-01-15 11:10:00,51.81,51.82,51.73,51.79,9000.0,45.2418,45.2506,45.172,45.2244,9000.0
2010-01-15 11:15:00,51.79,51.79,51.65,51.66,6900.0,45.2244,45.2244,45.1021,45.1108,6900.0
2010-01-15 11:20:00,51.65,51.65,51.54,51.59,6400.0,45.1021,45.1021,45.0061,45.0497,6400.0
2010-01-15 11:25:00,51.59,51.63,51.55,51.62,8200.0,45.0497,45.0846,45.0148,45.0759,8200.0
2010-01-15 11:30:00,51.62,51.71,51.6,51.71,6200.0,45.0759,45.1545,45.0584,45.1545,6200.0
2010-01-15 11:35:00,51.67,51.7,51.67,51.68,1700.0,45.1196,45.1458,45.1196,45.1283,1700.0
2010-01-15 11:40:00,51.68,51.75,51.68,51.7,4800.0,45.1283,45.1894,45.1283,45.1458,4800.0
2010-01-15 11:45:00,51.7,51.71,51.67,51.7,1800.0,45.1458,45.1545,45.1196,45.1458,1800.0
2010-01-15 11:50:00,51.67,51.72,51.66,51.71,4000.0,45.1196,45.1632,45.1108,45.1545,4000.0
2010-01-15 11:55:00,51.69,51.69,51.64,51.64,400.0,45.137,45.137,45.0934,45.0934,400.0
2010-01-15 12:00:00,51.65,51.75,51.64,51.7,7800.0,45.1021,45.1894,45.0934,45.1458,7800.0
2010-01-15 12:05:00,51.72,51.72,51.6,51.63,15400.0,45.1632,45.1632,45.0584,45.0846,15400.0
2010-01-15 12:10:00,51.64,51.65,51.6,51.61,3200.0,45.0934,45.1021,45.0584,45.0672,3200.0
2010-01-15 12:15:00,51.61,51.64,51.58,51.6,11400.0,45.0672,45.0934,45.041,45.0584,11400.0
2010-01-15 12:20:00,51.61,51.64,51.59,51.6,6400.0,45.0672,45.0934,45.0497,45.0584,6400.0
2010-01-15 12:25:00,51.61,51.63,51.56,51.57,18400.0,45.0672,45.0846,45.0235,45.0323,18400.0
2010-01-15 12:30:00,51.56,51.6,51.55,51.58,5900.0,45.0235,45.0584,45.0148,45.041,5900.0
2010-01-15 12:35:00,51.58,51.6,51.55,51.55,4000.0,45.041,45.0584,45.0148,45.0148,4000.0
2010-01-15 12:40:00,51.56,51.58,51.5,51.5,8500.0,45.0235,45.041,44.9711,44.9711,8500.0
2010-01-15 12:45:00,51.52,51.62,51.51,51.61,9900.0,44.9886,45.0759,44.9799,45.0672,9900.0
2010-01-15 12:50:00,51.61,51.65,51.56,51.56,6600.0,45.0672,45.1021,45.0235,45.0235,6600.0
2010-01-15 12:55:00,51.58,51.58,51.54,51.55,3400.0,45.041,45.041,45.0061,45.0148,3400.0
2010-01-15 13:00:00,51.57,51.64,51.57,51.6,14900.0,45.0323,45.0934,45.0323,45.0584,14900.0
2010-01-15 13:05:00,51.61,51.61,51.59,51.6,8000.0,45.0672,45.0672,45.0497,45.0584,8000.0
2010-01-15 13:10:00,51.6,51.67,51.56,51.6,17200.0,45.0584,45.1196,45.0235,45.0584,17200.0
2010-01-15 13:15:00,51.57,51.6,51.54,51.58,6000.0,45.0323,45.0584,45.0061,45.041,6000.0
2010-01-15 13:20:00,51.6,51.63,51.52,51.52,16100.0,45.0584,45.0846,44.9886,44.9886,16100.0
2010-01-15 13:25:00,51.52,51.58,51.5,51.58,13700.0,44.9886,45.041,44.9711,45.041,13700.0
2010-01-15 13:30:00,51.55,51.55,51.51,51.52,4400.0,45.0148,45.0148,44.9799,44.9886,4400.0
2010-01-15 13:35:00,51.51,51.52,51.5,51.51,10700.0,44.9799,44.9886,44.9711,44.9799,10700.0
2010-01-15 13:40:00,51.51,51.53,51.43,51.45,22600.0,44.9799,44.9973,44.91,44.9275,22600.0
2010-01-15 13:45:00,51.45,51.54,51.45,51.48,11600.0,44.9275,45.0061,44.9275,44.9537,11600.0
2010-01-15 13:50:00,51.49,51.49,51.46,51.46,5500.0,44.9624,44.9624,44.9362,44.9362,5500.0
2010-01-15 13:55:00,51.45,51.45,51.38,51.4,6800.0,44.9275,44.9275,44.8663,44.8838,6800.0
2010-01-15 14:00:00,51.39,51.41,51.32,51.32,8100.0,44.8751,44.8925,44.8139,44.8139,8100.0
2010-01-15 14:05:00,51.31,51.33,51.28,51.32,12000.0,44.8052,44.8227,44.779,44.8139,12000.0
2010-01-15 14:10:00,51.31,51.35,51.28,51.28,10300.0,44.8052,44.8401,44.779,44.779,10300.0
2010-01-15 14:15:00,51.28,51.29,51.21,51.22,15100.0,44.779,44.7877,44.7179,44.7266,15100.0
2010-01-15 14:20:00,51.22,51.28,51.22,51.25,6000.0,44.7266,44.779,44.7266,44.7528,6000.0
2010-01-15 14:25:00,51.24,51.24,51.18,51.18,6600.0,44.7441,44.7441,44.6917,44.6917,6600.0
2010-01-15 14:30:00,51.18,51.21,51.17,51.19,4800.0,44.6917,44.7179,44.683,44.7004,4800.0
2010-01-15 14:35:00,51.19,51.19,51.13,51.13,4500.0,44.7004,44.7004,44.648,44.648,4500.0
2010-01-15 14:40:00,51.12,51.15,51.02,51.05,25800.0,44.6393,44.6655,44.552,44.5782,25800.0
2010-01-15 14:45:00,51.11,51.17,51.09,51.09,7800.0,44.6306,44.683,44.6131,44.6131,7800.0
2010-01-15 14:50:00,51.08,51.14,51.07,51.08,4700.0,44.6044,44.6568,44.5956,44.6044,4700.0
2010-01-15 14:55:00,51.08,51.14,51.08,51.14,8000.0,44.6044,44.6568,44.6044,44.6568,8000.0
2010-01-15 15:00:00,51.13,51.22,51.12,51.19,10200.0,44.648,44.7266,44.6393,44.7004,10200.0
2010-01-15 15:05:00,51.19,51.21,51.13,51.13,11300.0,44.7004,44.7179,44.648,44.648,11300.0
2010-01-15 15:10:00,51.13,51.17,51.11,51.11,12400.0,44.648,44.683,44.6306,44.6306,12400.0
2010-01-15 15:15:00,51.11,51.12,51.01,51.02,15400.0,44.6306,44.6393,44.5432,44.552,15400.0
2010-01-15 15:20:00,51.03,51.09,51.0,51.04,16900.0,44.5607,44.6131,44.5345,44.5694,16900.0
2010-01-15 15:25:00,51.05,51.06,51.04,51.04,16300.0,44.5782,44.5869,44.5694,44.5694,16300.0
2010-01-15 15:30:00,51.05,51.09,51.04,51.04,25300.0,44.5782,44.6131,44.5694,44.5694,25300.0
2010-01-15 15:35:00,51.04,51.09,51.04,51.08,19100.0,44.5694,44.6131,44.5694,44.6044,19100.0
2010-01-15 15:40:00,51.08,51.2,51.08,51.2,47800.0,44.6044,44.7092,44.6044,44.7092,47800.0
2010-01-15 15:45:00,51.2,51.23,51.14,51.15,37500.0,44.7092,44.7354,44.6568,44.6655,37500.0
2010-01-15 15:50:00,51.15,51.18,51.12,51.14,33600.0,44.6655,44.6917,44.6393,44.6568,33600.0
2010-01-15 15:55:00,51.13,51.2,51.06,51.07,57700.0,44.648,44.7092,44.5869,44.5956,57700.0
2010-01-19 09:30:00,51.15,51.23,50.83,50.83,11400.0,44.6655,44.7354,44.3861,44.3861,11400.0
2010-01-19 09:35:00,50.84,50.87,50.69,50.7,9200.0,44.3948,44.421,44.2638,44.2725,9200.0
2010-01-19 09:40:00,50.72,51.0,50.72,50.99,9400.0,44.29,44.5345,44.29,44.5258,9400.0
2010-01-19 09:45:00,50.98,51.35,50.98,51.32,7000.0,44.517,44.8401,44.517,44.8139,7000.0
2010-01-19 09:50:00,51.32,51.32,51.12,51.15,5100.0,44.8139,44.8139,44.6393,44.6655,5100.0
2010-01-19 09:55:00,51.22,51.32,51.15,51.27,8800.0,44.7266,44.8139,44.6655,44.7703,8800.0
2010-01-19 10:00:00,51.27,51.41,51.27,51.41,3800.0,44.7703,44.8925,44.7703,44.8925,3800.0
2010-01-19 10:05:00,51.44,51.49,51.39,51.44,9700.0,44.9187,44.9624,44.8751,44.9187,9700.0
2010-01-19 10:10:00,51.42,51.48,51.37,51.47,3500.0,44.9013,44.9537,44.8576,44.9449,3500.0
2010-01-19 10:15:00,51.48,51.48,51.42,51.44,4000.0,44.9537,44.9537,44.9013,44.9187,4000.0
2010-01-19 10:20:00,51.43,51.56,51.43,51.56,20800.0,44.91,45.0235,44.91,45.0235,20800.0
2010-01-19 10:25:00,51.52,51.55,51.48,51.53,16000.0,44.9886,45.0148,44.9537,44.9973,16000.0
2010-01-19 10:30:00,51.53,51.57,51.47,51.51,15800.0,44.9973,45.0323,44.9449,44.9799,15800.0
2010-01-19 10:35:00,51.51,51.52,51.47,51.5,9900.0,44.9799,44.9886,44.9449,44.9711,9900.0
2010-01-19 10:40:00,51.51,51.66,51.47,51.63,21700.0,44.9799,45.1108,44.9449,45.0846,21700.0
2010-01-19 10:45:00,51.65,51.76,51.65,51.73,9600.0,45.1021,45.1982,45.1021,45.172,9600.0
2010-01-19 10:50:00,51.71,51.77,51.69,51.74,6800.0,45.1545,45.2069,45.137,45.1807,6800.0
2010-01-19 10:55:00,51.74,51.78,51.72,51.75,12500.0,45.1807,45.2156,45.1632,45.1894,12500.0
2010-01-19 11:00:00,51.76,51.8,51.75,51.75,11500.0,45.1982,45.2331,45.1894,45.1894,11500.0
2010-01-19 11:05:00,51.76,51.78,51.75,51.77,6700.0,45.1982,45.2156,45.1894,45.2069,6700.0
2010-01-19 11:10:00,51.75,51.82,51.75,51.77,12200.0,45.1894,45.2506,45.1894,45.2069,12200.0
2010-01-19 11:15:00,51.77,51.78,51.69,51.72,5500.0,45.2069,45.2156,45.137,45.1632,5500.0
2010-01-19 11:20:00,51.71,51.71,51.62,51.62,5100.0,45.1545,45.1545,45.0759,45.0759,5100.0
2010-01-19 11:25:00,51.6,51.62,51.57,51.59,4600.0,45.0584,45.0759,45.0323,45.0497,4600.0
2010-01-19 11:30:00,51.59,51.64,51.58,51.61,3600.0,45.0497,45.0934,45.041,45.0672,3600.0
2010-01-19 11:35:00,51.58,51.6,51.48,51.48,4800.0,45.041,45.0584,44.9537,44.9537,4800.0
2010-01-19 11:40:00,51.48,51.48,51.38,51.42,3400.0,44.9537,44.9537,44.8663,44.9013,3400.0
2010-01-19 11:45:00,51.42,51.47,51.4,51.45,3000.0,44.9013,44.9449,44.8838,44.9275,3000.0
2010-01-19 11:50:00,51.44,51.46,51.42,51.42,1400.0,44.9187,44.9362,44.9013,44.9013,1400.0
2010-01-19 11:55:00,51.43,51.44,51.37,51.37,8500.0,44.91,44.9187,44.8576,44.8576,8500.0
2010-01-19 12:00:00,51.4,51.4,51.37,51.37,15700.0,44.8838,44.8838,44.8576,44.8576,15700.0
2010-01-19 12:05:00,51.37,51.38,51.36,51.37,5200.0,44.8576,44.8663,44.8489,44.8576,5200.0
2010-01-19 12:10:00,51.37,51.39,51.37,51.38,4400.0,44.8576,44.8751,44.8576,44.8663,4400.0
2010-01-19 12:15:00,51.38,51.39,51.29,51.34,10300.0,44.8663,44.8751,44.7877,44.8314,10300.0
2010-01-19 12:20:00,51.38,51.4,51.35,51.4,6900.0,44.8663,44.8838,44.8401,44.8838,6900.0
2010-01-19 12:25:00,51.4,51.4,51.33,51.33,3100.0,44.8838,44.8838,44.8227,44.8227,3100.0
2010-01-19 12:30:00,51.33,51.37,51.33,51.33,4000.0,44.8227,44.8576,44.8227,44.8227,4000.0
2010-01-19 12:35:00,51.31,51.32,51.26,51.28,9800.0,44.8052,44.8139,44.7616,44.779,9800.0
2010-01-19 12:40:00,51.27,51.31,51.27,51.3,9100.0,44.7703,44.8052,44.7703,44.7965,9100.0
2010-01-19 12:45:00,51.3,51.31,51.29,51.3,6700.0,44.7965,44.8052,44.7877,44.7965,6700.0
2010-01-19 12:50:00,51.3,51.33,51.27,51.32,8700.0,44.7965,44.8227,44.7703,44.8139,8700.0
2010-01-19 12:55:00,51.3,51.4,51.28,51.34,9000.0,44.7965,44.8838,44.779,44.8314,9000.0
2010-01-19 13:00:00,51.32,51.33,51.28,51.31,9700.0,44.8139,44.8227,44.779,44.8052,9700.0
2010-01-19 13:05:00,51.3,51.33,51.22,51.24,11200.0,44.7965,44.8227,44.7266,44.7441,11200.0
2010-01-19 13:10:00,51.24,51.27,51.23,51.26,1900.0,44.7441,44.7703,44.7354,44.7616,1900.0
2010-01-19 13:15:00,51.26,51.31,51.25,51.27,4800.0,44.7616,44.8052,44.7528,44.7703,4800.0
2010-01-19 13:20:00,51.28,51.28,51.22,51.22,1900.0,44.779,44.779,44.7266,44.7266,1900.0
2010-01-19 13:25:00,51.24,51.24,51.22,51.24,1800.0,44.7441,44.7441,44.7266,44.7441,1800.0
2010-01-19 13:30:00,51.25,51.39,51.25,51.36,13500.0,44.7528,44.8751,44.7528,44.8489,13500.0
2010-01-19 13:35:00,51.35,51.37,51.3,51.34,15200.0,44.8401,44.8576,44.7965,44.8314,15200.0
2010-01-19 13:40:00,51.34,51.35,51.28,51.28,5300.0,44.8314,44.8401,44.779,44.779,5300.0
2010-01-19 13:45:00,51.26,51.31,51.26,51.28,3400.0,44.7616,44.8052,44.7616,44.779,3400.0
2010-01-19 13:50:00,51.28,51.29,51.23,51.23,2800.0,44.779,44.7877,44.7354,44.7354,2800.0
2010-01-19 13:55:00,51.23,51.27,51.23,51.27,1800.0,44.7354,44.7703,44.7354,44.7703,1800.0
2010-01-19 14:00:00,51.28,51.3,51.25,51.3,3700.0,44.779,44.7965,44.7528,44.7965,3700.0
2010-01-19 14:05:00,51.3,51.4,51.3,51.38,4100.0,44.7965,44.8838,44.7965,44.8663,4100.0
2010-01-19 14:10:00,51.39,51.41,51.39,51.41,3000.0,44.8751,44.8925,44.8751,44.8925,3000.0
2010-01-19 14:15:00,51.4,51.4,51.37,51.38,3200.0,44.8838,44.8838,44.8576,44.8663,3200.0
2010-01-19 14:20:00,51.39,51.47,51.39,51.45,5500.0,44.8751,44.9449,44.8751,44.9275,5500.0
2010-01-19 14:25:00,51.45,51.51,51.43,51.47,4500.0,44.9275,44.9799,44.91,44.9449,4500.0
2010-01-19 14:30:00,51.45,51.48,51.44,51.47,4100.0,44.9275,44.9537,44.9187,44.9449,4100.0
2010-01-19 14:35:00,51.47,51.52,51.46,51.52,6900.0,44.9449,44.9886,44.9362,44.9886,6900.0
2010-01-19 14:40:00,51.52,51.57,51.51,51.57,10700.0,44.9886,45.0323,44.9799,45.0323,10700.0
2010-01-19 14:45:00,51.57,51.59,51.54,51.59,5900.0,45.0323,45.0497,45.0061,45.0497,5900.0
2010-01-19 14:50:00,51.59,51.6,51.55,51.59,4000.0,45.0497,45.0584,45.0148,45.0497,4000.0
2010-01-19 14:55:00,51.59,51.64,51.58,51.59,9600.0,45.0497,45.0934,45.041,45.0497,9600.0
2010-01-19 15:00:00,51.59,51.6,51.56,51.56,4700.0,45.0497,45.0584,45.0235,45.0235,4700.0
2010-01-19 15:05:00,51.54,51.62,51.53,51.61,10900.0,45.0061,45.0759,44.9973,45.0672,10900.0
2010-01-19 15:10:00,51.61,51.66,51.58,51.66,6400.0,45.0672,45.1108,45.041,45.1108,6400.0
2010-01-19 15:15:00,51.68,51.68,51.63,51.64,10600.0,45.1283,45.1283,45.0846,45.0934,10600.0
2010-01-19 15:20:00,51.65,51.68,51.63,51.67,8000.0,45.1021,45.1283,45.0846,45.1196,8000.0
2010-01-19 15:25:00,51.68,51.75,51.68,51.75,6000.0,45.1283,45.1894,45.1283,45.1894,6000.0
2010-01-19 15:30:00,51.76,51.76,51.66,51.7,7400.0,45.1982,45.1982,45.1108,45.1458,7400.0
2010-01-19 15:35:00,51.72,51.83,51.72,51.82,10000.0,45.1632,45.2593,45.1632,45.2506,10000.0
2010-01-19 15:40:00,51.82,51.87,51.79,51.83,38200.0,45.2506,45.2942,45.2244,45.2593,38200.0
2010-01-19 15:45:00,51.81,51.89,51.81,51.82,12200.0,45.2418,45.3117,45.2418,45.2506,12200.0
2010-01-19 15:50:00,51.82,51.84,51.79,51.8,17900.0,45.2506,45.268,45.2244,45.2331,17900.0
2010-01-19 15:55:00,51.81,51.86,51.77,51.79,48600.0,45.2418,45.2855,45.2069,45.2244,48600.0
2010-01-20 09:30:00,51.25,51.26,50.62,50.64,19800.0,44.7528,44.7616,44.2027,44.2202,19800.0
2010-01-20 09:35:00,50.65,50.79,50.61,50.77,10500.0,44.2289,44.3511,44.194,44.3337,10500.0
2010-01-20 09:40:00,50.7,50.8,50.7,50.71,8200.0,44.2725,44.3599,44.2725,44.2813,8200.0
2010-01-20 09:45:00,50.7,50.71,50.6,50.71,47700.0,44.2725,44.2813,44.1852,44.2813,47700.0
2010-01-20 09:50:00,50.73,50.96,50.72,50.96,7200.0,44.2987,44.4996,44.29,44.4996,7200.0
2010-01-20 09:55:00,50.95,51.09,50.95,51.06,12500.0,44.4909,44.6131,44.4909,44.5869,12500.0
2010-01-20 10:00:00,51.05,51.07,50.87,50.9,27100.0,44.5782,44.5956,44.421,44.4472,27100.0
2010-01-20 10:05:00,50.91,50.95,50.76,50.76,12800.0,44.4559,44.4909,44.3249,44.3249,12800.0
2010-01-20 10:10:00,50.76,51.0,50.76,50.99,11400.0,44.3249,44.5345,44.3249,44.5258,11400.0
2010-01-20 10:15:00,50.97,51.16,50.92,51.16,7900.0,44.5083,44.6742,44.4647,44.6742,7900.0
2010-01-20 10:20:00,51.12,51.14,50.94,50.98,10800.0,44.6393,44.6568,44.4821,44.517,10800.0
2010-01-20 10:25:00,50.99,51.01,50.94,50.94,12700.0,44.5258,44.5432,44.4821,44.4821,12700.0
2010-01-20 10:30:00,50.94,51.0,50.91,51.0,16400.0,44.4821,44.5345,44.4559,44.5345,16400.0
2010-01-20 10:35:00,50.99,51.0,50.88,50.98,14100.0,44.5258,44.5345,44.4297,44.517,14100.0
2010-01-20 10:40:00,50.98,51.0,50.97,50.99,6100.0,44.517,44.5345,44.5083,44.5258,6100.0
2010-01-20 10:45:00,50.99,51.0,50.96,50.98,7600.0,44.5258,44.5345,44.4996,44.517,7600.0
2010-01-20 10:50:00,51.02,51.05,50.93,50.93,6900.0,44.552,44.5782,44.4734,44.4734,6900.0
2010-01-20 10:55:00,50.91,50.93,50.84,50.84,5100.0,44.4559,44.4734,44.3948,44.3948,5100.0
2010-01-20 11:00:00,50.87,50.87,50.8,50.8,11500.0,44.421,44.421,44.3599,44.3599,11500.0
2010-01-20 11:05:00,50.8,50.81,50.77,50.77,4100.0,44.3599,44.3686,44.3337,44.3337,4100.0
2010-01-20 11:10:00,50.76,50.81,50.69,50.69,7300.0,44.3249,44.3686,44.2638,44.2638,7300.0
2010-01-20 11:15:00,50.69,50.71,50.6,50.68,10600.0,44.2638,44.2813,44.1852,44.2551,10600.0
2010-01-20 11:20:00,50.7,50.7,50.58,50.67,13000.0,44.2725,44.2725,44.1678,44.2463,13000.0
2010-01-20 11:25:00,50.66,50.79,50.62,50.79,6700.0,44.2376,44.3511,44.2027,44.3511,6700.0
2010-01-20 11:30:00,50.77,50.85,50.75,50.75,9000.0,44.3337,44.4035,44.3162,44.3162,9000.0
2010-01-20 11:35:00,50.75,50.76,50.72,50.75,2000.0,44.3162,44.3249,44.29,44.3162,2000.0
2010-01-20 11:40:00,50.73,50.73,50.59,50.59,3700.0,44.2987,44.2987,44.1765,44.1765,3700.0
2010-01-20 11:45:00,50.6,50.6,50.51,50.53,4400.0,44.1852,44.1852,44.1066,44.1241,4400.0
2010-01-20 11:50:00,50.52,50.6,50.51,50.6,1500.0,44.1154,44.1852,44.1066,44.1852,1500.0
2010-01-20 11:55:00,50.62,50.7,50.6,50.67,4500.0,44.2027,44.2725,44.1852,44.2463,4500.0
2010-01-20 12:00:00,50.68,50.72,50.63,50.66,4400.0,44.2551,44.29,44.2114,44.2376,4400.0
2010-01-20 12:05:00,50.66,50.76,50.64,50.71,3400.0,44.2376,44.3249,44.2202,44.2813,3400.0
2010-01-20 12:10:00,50.7,50.73,50.7,50.73,6300.0,44.2725,44.2987,44.2725,44.2987,6300.0
2010-01-20 12:15:00,50.72,50.74,50.58,50.59,5700.0,44.29,44.3075,44.1678,44.1765,5700.0
2010-01-20 12:20:00,50.59,50.6,50.51,50.51,8000.0,44.1765,44.1852,44.1066,44.1066,8000.0
2010-01-20 12:25:00,50.55,50.65,50.55,50.62,8900.0,44.1416,44.2289,44.1416,44.2027,8900.0
2010-01-20 12:30:00,50.61,50.63,50.55,50.58,5200.0,44.194,44.2114,44.1416,44.1678,5200.0
2010-01-20 12:35:00,50.55,50.57,50.51,50.53,4500.0,44.1416,44.159,44.1066,44.1241,4500.0
2010-01-20 12:40:00,50.55,50.55,50.51,50.53,1800.0,44.1416,44.1416,44.1066,44.1241,1800.0
2010-01-20 12:45:00,50.55,50.62,50.55,50.62,4100.0,44.1416,44.2027,44.1416,44.2027,4100.0
2010-01-20 12:50:00,50.62,50.75,50.62,50.75,5000.0,44.2027,44.3162,44.2027,44.3162,5000.0
2010-01-20 12:55:00,50.76,50.76,50.65,50.67,4200.0,44.3249,44.3249,44.2289,44.2463,4200.0
2010-01-20 13:00:00,50.69,50.73,50.67,50.73,4200.0,44.2638,44.2987,44.2463,44.2987,4200.0
2010-01-20 13:05:00,50.73,50.73,50.65,50.67,2400.0,44.2987,44.2987,44.2289,44.2463,2400.0
2010-01-20 13:10:00,50.67,50.68,50.51,50.52,4300.0,44.2463,44.2551,44.1066,44.1154,4300.0
2010-01-20 13:15:00,50.54,50.54,50.49,50.51,5000.0,44.1328,44.1328,44.0892,44.1066,5000.0
2010-01-20 13:20:00,50.54,50.63,50.54,50.63,3200.0,44.1328,44.2114,44.1328,44.2114,3200.0
2010-01-20 13:25:00,50.63,50.71,50.62,50.67,7400.0,44.2114,44.2813,44.2027,44.2463,7400.0
2010-01-20 13:30:00,50.67,50.83,50.65,50.83,6000.0,44.2463,44.3861,44.2289,44.3861,6000.0
2010-01-20 13:35:00,50.82,50.85,50.78,50.85,2000.0,44.3773,44.4035,44.3424,44.4035,2000.0
2010-01-20 13:40:00,50.85,50.88,50.81,50.81,3200.0,44.4035,44.4297,44.3686,44.3686,3200.0
2010-01-20 13:45:00,50.81,50.88,50.81,50.88,2500.0,44.3686,44.4297,44.3686,44.4297,2500.0
2010-01-20 13:50:00,50.89,50.94,50.88,50.91,3100.0,44.4385,44.4821,44.4297,44.4559,3100.0
2010-01-20 13:55:00,50.91,50.91,50.86,50.89,2000.0,44.4559,44.4559,44.4123,44.4385,2000.0
2010-01-20 14:00:00,50.87,50.96,50.87,50.91,3100.0,44.421,44.4996,44.421,44.4559,3100.0
2010-01-20 14:05:00,50.91,50.94,50.89,50.89,5000.0,44.4559,44.4821,44.4385,44.4385,5000.0
2010-01-20 14:10:00,50.89,50.96,50.89,50.92,4800.0,44.4385,44.4996,44.4385,44.4647,4800.0
2010-01-20 14:15:00,50.9,50.91,50.79,50.83,5400.0,44.4472,44.4559,44.3511,44.3861,5400.0
2010-01-20 14:20:00,50.84,50.86,50.82,50.86,1800.0,44.3948,44.4123,44.3773,44.4123,1800.0
2010-01-20 14:25:00,50.84,50.84,50.78,50.78,3200.0,44.3948,44.3948,44.3424,44.3424,3200.0
2010-01-20 14:30:00,50.78,50.78,50.71,50.73,6200.0,44.3424,44.3424,44.2813,44.2987,6200.0
2010-01-20 14:35:00,50.73,50.79,50.72,50.75,20600.0,44.2987,44.3511,44.29,44.3162,20600.0
2010-01-20 14:40:00,50.75,50.77,50.69,50.72,10400.0,44.3162,44.3337,44.2638,44.29,10400.0
2010-01-20 14:45:00,50.73,50.79,50.73,50.77,14300.0,44.2987,44.3511,44.2987,44.3337,14300.0
2010-01-20 14:50:00,50.74,50.83,50.74,50.81,4500.0,44.3075,44.3861,44.3075,44.3686,4500.0
2010-01-20 14:55:00,50.83,50.92,50.83,50.92,6700.0,44.3861,44.4647,44.3861,44.4647,6700.0
2010-01-20 15:00:00,50.92,50.97,50.87,50.97,31200.0,44.4647,44.5083,44.421,44.5083,31200.0
2010-01-20 15:05:00,50.98,51.03,50.97,51.01,15500.0,44.517,44.5607,44.5083,44.5432,15500.0
2010-01-20 15:10:00,51.01,51.11,51.01,51.1,10500.0,44.5432,44.6306,44.5432,44.6218,10500.0
2010-01-20 15:15:00,51.11,51.12,51.0,51.01,8200.0,44.6306,44.6393,44.5345,44.5432,8200.0
2010-01-20 15:20:00,51.0,51.1,50.96,51.08,7200.0,44.5345,44.6218,44.4996,44.6044,7200.0
2010-01-20 15:25:00,51.09,51.1,51.05,51.08,5500.0,44.6131,44.6218,44.5782,44.6044,5500.0
2010-01-20 15:30:00,51.09,51.11,50.96,50.96,12000.0,44.6131,44.6306,44.4996,44.4996,12000.0
2010-01-20 15:35:00,50.95,50.97,50.9,50.91,8100.0,44.4909,44.5083,44.4472,44.4559,8100.0
2010-01-20 15:40:00,50.91,50.91,50.86,50.88,23000.0,44.4559,44.4559,44.4123,44.4297,23000.0
2010-01-20 15:45:00,50.87,50.9,50.86,50.9,11800.0,44.421,44.4472,44.4123,44.4472,11800.0
2010-01-20 15:50:00,50.9,50.93,50.89,50.89,17000.0,44.4472,44.4734,44.4385,44.4385,17000.0
2010-01-20 15:55:00,50.89,50.96,50.87,50.92,28300.0,44.4385,44.4996,44.421,44.4647,28300.0
2010-01-21 09:30:00,50.96,50.96,50.43,50.52,22100.0,44.4996,44.4996,44.0368,44.1154,22100.0
2010-01-21 09:35:00,50.52,50.63,50.41,50.41,29800.0,44.1154,44.2114,44.0193,44.0193,29800.0
2010-01-21 09:40:00,50.44,50.46,50.28,50.36,26500.0,44.0455,44.063,43.9058,43.9756,26500.0
2010-01-21 09:45:00,50.36,50.4,50.34,50.38,17800.0,43.9756,44.0106,43.9582,43.9931,17800.0
2010-01-21 09:50:00,50.38,50.4,50.24,50.27,22500.0,43.9931,44.0106,43.8709,43.8971,22500.0
2010-01-21 09:55:00,50.27,50.37,50.27,50.3,9500.0,43.8971,43.9844,43.8971,43.9233,9500.0
2010-01-21 10:00:00,50.31,50.4,50.11,50.4,28300.0,43.932,44.0106,43.7573,44.0106,28300.0
2010-01-21 10:05:00,50.46,50.62,50.46,50.46,20400.0,44.063,44.2027,44.063,44.063,20400.0
2010-01-21 10:10:00,50.44,50.47,50.33,50.36,74900.0,44.0455,44.0717,43.9495,43.9756,74900.0
2010-01-21 10:15:00,50.35,50.42,50.35,50.4,9400.0,43.9669,44.028,43.9669,44.0106,9400.0
2010-01-21 10:20:00,50.4,50.4,50.08,50.1,23300.0,44.0106,44.0106,43.7311,43.7486,23300.0
2010-01-21 10:25:00,50.08,50.08,49.71,49.73,30500.0,43.7311,43.7311,43.4081,43.4255,30500.0
2010-01-21 10:30:00,49.66,49.75,49.5,49.66,19500.0,43.3644,43.443,43.2247,43.3644,19500.0
2010-01-21 10:35:00,49.66,49.72,49.5,49.57,20500.0,43.3644,43.4168,43.2247,43.2858,20500.0
2010-01-21 10:40:00,49.56,49.67,49.56,49.6,15600.0,43.2771,43.3731,43.2771,43.312,15600.0
2010-01-21 10:45:00,49.59,49.66,49.59,49.65,24200.0,43.3033,43.3644,43.3033,43.3557,24200.0
2010-01-21 10:50:00,49.66,49.67,49.6,49.62,24000.0,43.3644,43.3731,43.312,43.3295,24000.0
2010-01-21 10:55:00,49.6,49.69,49.6,49.66,6700.0,43.312,43.3906,43.312,43.3644,6700.0
2010-01-21 11:00:00,49.66,49.76,49.65,49.73,20000.0,43.3644,43.4517,43.3557,43.4255,20000.0
2010-01-21 11:05:00,49.74,49.74,49.4,49.42,15800.0,43.4342,43.4342,43.1374,43.1548,15800.0
2010-01-21 11:10:00,49.44,49.45,49.25,49.29,21400.0,43.1723,43.181,43.0064,43.0413,21400.0
2010-01-21 11:15:00,49.3,49.33,49.16,49.2,20000.0,43.05,43.0762,42.9278,42.9627,20000.0
2010-01-21 11:20:00,49.24,49.27,49.22,49.23,12000.0,42.9976,43.0238,42.9802,42.9889,12000.0
2010-01-21 11:25:00,49.24,49.25,49.13,49.14,10300.0,42.9976,43.0064,42.9016,42.9103,10300.0
2010-01-21 11:30:00,49.13,49.17,49.07,49.12,13800.0,42.9016,42.9365,42.8492,42.8928,13800.0
2010-01-21 11:35:00,49.1,49.14,49.02,49.03,12200.0,42.8754,42.9103,42.8055,42.8143,12200.0
2010-01-21 11:40:00,49.04,49.1,48.84,48.85,17800.0,42.823,42.8754,42.6483,42.6571,17800.0
2010-01-21 11:45:00,48.84,48.88,48.73,48.73,31100.0,42.6483,42.6833,42.5523,42.5523,31100.0
2010-01-21 11:50:00,48.74,48.9,48.74,48.83,21800.0,42.561,42.7007,42.561,42.6396,21800.0
2010-01-21 11:55:00,48.8,48.86,48.67,48.84,25400.0,42.6134,42.6658,42.4999,42.6483,25400.0
2010-01-21 12:00:00,48.84,48.9,48.76,48.88,16500.0,42.6483,42.7007,42.5785,42.6833,16500.0
2010-01-21 12:05:00,48.9,48.9,48.81,48.88,9300.0,42.7007,42.7007,42.6221,42.6833,9300.0
2010-01-21 12:10:00,48.85,49.04,48.85,48.97,29100.0,42.6571,42.823,42.6571,42.7619,29100.0
2010-01-21 12:15:00,48.98,49.04,48.85,48.95,47900.0,42.7706,42.823,42.6571,42.7444,47900.0
2010-01-21 12:20:00,48.92,48.97,48.9,48.92,10400.0,42.7182,42.7619,42.7007,42.7182,10400.0
2010-01-21 12:25:00,48.92,48.92,48.8,48.8,10300.0,42.7182,42.7182,42.6134,42.6134,10300.0
2010-01-21 12:30:00,48.81,48.86,48.78,48.81,17100.0,42.6221,42.6658,42.596,42.6221,17100.0
2010-01-21 12:35:00,48.81,48.82,48.72,48.79,15600.0,42.6221,42.6309,42.5436,42.6047,15600.0
2010-01-21 12:40:00,48.76,48.77,48.72,48.75,11700.0,42.5785,42.5872,42.5436,42.5698,11700.0
2010-01-21 12:45:00,48.76,48.79,48.65,48.68,17700.0,42.5785,42.6047,42.4824,42.5086,17700.0
2010-01-21 12:50:00,48.68,48.68,48.57,48.59,19500.0,42.5086,42.5086,42.4126,42.43,19500.0
2010-01-21 12:55:00,48.59,48.63,48.59,48.62,15200.0,42.43,42.465,42.43,42.4562,15200.0
2010-01-21 13:00:00,48.6,48.62,48.51,48.56,18600.0,42.4388,42.4562,42.3602,42.4038,18600.0
2010-01-21 13:05:00,48.57,48.68,48.57,48.65,13400.0,42.4126,42.5086,42.4126,42.4824,13400.0
2010-01-21 13:10:00,48.65,48.72,48.63,48.71,8900.0,42.4824,42.5436,42.465,42.5348,8900.0
2010-01-21 13:15:00,48.71,48.74,48.69,48.74,7000.0,42.5348,42.561,42.5174,42.561,7000.0
2010-01-21 13:20:00,48.74,48.79,48.74,48.78,6200.0,42.561,42.6047,42.561,42.596,6200.0
2010-01-21 13:25:00,48.78,48.84,48.78,48.82,9700.0,42.596,42.6483,42.596,42.6309,9700.0
2010-01-21 13:30:00,48.83,48.95,48.79,48.94,21000.0,42.6396,42.7444,42.6047,42.7357,21000.0
2010-01-21 13:35:00,48.94,49.03,48.94,48.94,15900.0,42.7357,42.8143,42.7357,42.7357,15900.0
2010-01-21 13:40:00,48.97,49.0,48.9,48.9,12100.0,42.7619,42.7881,42.7007,42.7007,12100.0
2010-01-21 13:45:00,48.89,48.98,48.86,48.93,15300.0,42.692,42.7706,42.6658,42.7269,15300.0
2010-01-21 13:50:00,48.92,48.93,48.89,48.91,6200.0,42.7182,42.7269,42.692,42.7095,6200.0
2010-01-21 13:55:00,48.92,48.93,48.89,48.91,4900.0,42.7182,42.7269,42.692,42.7095,4900.0
2010-01-21 14:00:00,48.93,48.95,48.91,48.92,19100.0,42.7269,42.7444,42.7095,42.7182,19100.0
2010-01-21 14:05:00,48.91,48.92,48.9,48.92,9700.0,42.7095,42.7182,42.7007,42.7182,9700.0
2010-01-21 14:10:00,48.92,48.94,48.91,48.91,12700.0,42.7182,42.7357,42.7095,42.7095,12700.0
2010-01-21 14:15:00,48.9,48.96,48.89,48.9,10700.0,42.7007,42.7531,42.692,42.7007,10700.0
2010-01-21 14:20:00,48.88,48.96,48.84,48.96,12300.0,42.6833,42.7531,42.6483,42.7531,12300.0
2010-01-21 14:25:00,48.98,49.07,48.96,49.05,9000.0,42.7706,42.8492,42.7531,42.8317,9000.0
2010-01-21 14:30:00,49.03,49.1,49.01,49.02,10600.0,42.8143,42.8754,42.7968,42.8055,10600.0
2010-01-21 14:35:00,49.01,49.04,48.92,48.93,16800.0,42.7968,42.823,42.7182,42.7269,16800.0
2010-01-21 14:40:00,48.97,48.98,48.83,48.87,17900.0,42.7619,42.7706,42.6396,42.6745,17900.0
2010-01-21 14:45:00,48.89,48.96,48.85,48.9,16900.0,42.692,42.7531,42.6571,42.7007,16900.0
2010-01-21 14:50:00,48.92,48.93,48.83,48.83,9100.0,42.7182,42.7269,42.6396,42.6396,9100.0
2010-01-21 14:55:00,48.85,48.88,48.81,48.83,14600.0,42.6571,42.6833,42.6221,42.6396,14600.0
2010-01-21 15:00:00,48.83,48.92,48.82,48.83,18600.0,42.6396,42.7182,42.6309,42.6396,18600.0
2010-01-21 15:05:00,48.83,48.87,48.71,48.79,14100.0,42.6396,42.6745,42.5348,42.6047,14100.0
2010-01-21 15:10:00,48.78,48.79,48.63,48.68,11600.0,42.596,42.6047,42.465,42.5086,11600.0
2010-01-21 15:15:00,48.71,48.71,48.61,48.65,9600.0,42.5348,42.5348,42.4475,42.4824,9600.0
2010-01-21 15:20:00,48.65,48.69,48.57,48.62,12100.0,42.4824,42.5174,42.4126,42.4562,12100.0
2010-01-21 15:25:00,48.6,48.65,48.6,48.64,18800.0,42.4388,42.4824,42.4388,42.4737,18800.0
2010-01-21 15:30:00,48.63,48.7,48.61,48.66,22700.0,42.465,42.5261,42.4475,42.4912,22700.0
2010-01-21 15:35:00,48.66,48.66,48.56,48.6,15300.0,42.4912,42.4912,42.4038,42.4388,15300.0
2010-01-21 15:40:00,48.61,48.68,48.6,48.65,21900.0,42.4475,42.5086,42.4388,42.4824,21900.0
2010-01-21 15:45:00,48.64,48.67,48.56,48.61,36600.0,42.4737,42.4999,42.4038,42.4475,36600.0
2010-01-21 15:50:00,48.61,48.61,48.5,48.55,27600.0,42.4475,42.4475,42.3514,42.3951,27600.0
2010-01-21 15:55:00,48.56,48.57,48.41,48.45,53300.0,42.4038,42.4126,42.2729,42.3078,53300.0
2010-01-22 09:30:00,48.37,48.52,48.0,48.0,36000.0,42.2379,42.3689,41.9148,41.9148,36000.0
2010-01-22 09:35:00,48.03,48.64,48.0,48.59,13000.0,41.941,42.4737,41.9148,42.43,13000.0
2010-01-22 09:40:00,48.58,48.63,48.46,48.52,8500.0,42.4213,42.465,42.3165,42.3689,8500.0
2010-01-22 09:45:00,48.45,48.48,48.23,48.35,17100.0,42.3078,42.334,42.1157,42.2205,17100.0
2010-01-22 09:50:00,48.35,48.58,48.35,48.49,31500.0,42.2205,42.4213,42.2205,42.3427,31500.0
2010-01-22 09:55:00,48.49,48.71,48.49,48.69,29400.0,42.3427,42.5348,42.3427,42.5174,29400.0
2010-01-22 10:00:00,48.64,48.68,48.42,48.48,18800.0,42.4737,42.5086,42.2816,42.334,18800.0
2010-01-22 10:05:00,48.43,48.45,48.32,48.36,23200.0,42.2903,42.3078,42.1943,42.2292,23200.0
2010-01-22 10:10:00,48.37,48.44,48.31,48.43,11800.0,42.2379,42.2991,42.1855,42.2903,11800.0
2010-01-22 10:15:00,48.43,48.52,48.38,48.46,36500.0,42.2903,42.3689,42.2467,42.3165,36500.0
2010-01-22 10:20:00,48.46,48.55,48.35,48.42,19600.0,42.3165,42.3951,42.2205,42.2816,19600.0
2010-01-22 10:25:00,48.42,48.47,48.29,48.46,60900.0,42.2816,42.3253,42.1681,42.3165,60900.0
2010-01-22 10:30:00,48.44,48.53,48.37,48.39,20400.0,42.2991,42.3776,42.2379,42.2554,20400.0
2010-01-22 10:35:00,48.41,48.49,48.16,48.21,46700.0,42.2729,42.3427,42.0546,42.0982,46700.0
2010-01-22 10:40:00,48.25,48.31,48.16,48.19,14200.0,42.1331,42.1855,42.0546,42.0807,14200.0
2010-01-22 10:45:00,48.17,48.18,47.89,47.89,47900.0,42.0633,42.072,41.8188,41.8188,47900.0
2010-01-22 10:50:00,47.9,48.01,47.88,48.01,12800.0,41.8275,41.9236,41.81,41.9236,12800.0
2010-01-22 10:55:00,48.0,48.18,47.99,48.17,15500.0,41.9148,42.072,41.9061,42.0633,15500.0
2010-01-22 11:00:00,48.17,48.38,48.17,48.33,20600.0,42.0633,42.2467,42.0633,42.203,20600.0
2010-01-22 11:05:00,48.31,48.35,48.06,48.09,25200.0,42.1855,42.2205,41.9672,41.9934,25200.0
2010-01-22 11:10:00,48.08,48.26,48.08,48.22,43000.0,41.9847,42.1419,41.9847,42.1069,43000.0
2010-01-22 11:15:00,48.22,48.25,48.13,48.22,20700.0,42.1069,42.1331,42.0284,42.1069,20700.0
2010-01-22 11:20:00,48.23,48.3,48.23,48.28,7700.0,42.1157,42.1768,42.1157,42.1593,7700.0
2010-01-22 11:25:00,48.29,48.37,48.23,48.33,16000.0,42.1681,42.2379,42.1157,42.203,16000.0
2010-01-22 11:30:00,48.33,48.4,48.26,48.29,23700.0,42.203,42.2641,42.1419,42.1681,23700.0
2010-01-22 11:35:00,48.28,48.3,48.13,48.13,41200.0,42.1593,42.1768,42.0284,42.0284,41200.0
2010-01-22 11:40:00,48.13,48.15,48.06,48.1,10100.0,42.0284,42.0458,41.9672,42.0022,10100.0
2010-01-22 11:45:00,48.1,48.13,48.07,48.1,43100.0,42.0022,42.0284,41.976,42.0022,43100.0
2010-01-22 11:50:00,48.08,48.1,48.0,48.02,9500.0,41.9847,42.0022,41.9148,41.9323,9500.0
2010-01-22 11:55:00,47.99,48.03,47.95,47.96,14000.0,41.9061,41.941,41.8712,41.8799,14000.0
2010-01-22 12:00:00,47.96,47.97,47.87,47.94,15700.0,41.8799,41.8886,41.8013,41.8624,15700.0
2010-01-22 12:05:00,47.93,47.97,47.91,47.91,5200.0,41.8537,41.8886,41.8362,41.8362,5200.0
2010-01-22 12:10:00,47.91,47.96,47.89,47.95,4800.0,41.8362,41.8799,41.8188,41.8712,4800.0
2010-01-22 12:15:00,47.94,48.0,47.94,48.0,10200.0,41.8624,41.9148,41.8624,41.9148,10200.0
2010-01-22 12:20:00,48.0,48.04,47.95,48.01,11600.0,41.9148,41.9498,41.8712,41.9236,11600.0
2010-01-22 12:25:00,48.02,48.06,48.0,48.02,14500.0,41.9323,41.9672,41.9148,41.9323,14500.0
2010-01-22 12:30:00,48.03,48.04,47.99,48.03,127900.0,41.941,41.9498,41.9061,41.941,127900.0
2010-01-22 12:35:00,48.04,48.04,47.99,48.01,15600.0,41.9498,41.9498,41.9061,41.9236,15600.0
2010-01-22 12:40:00,48.0,48.0,47.92,47.97,11400.0,41.9148,41.9148,41.845,41.8886,11400.0
2010-01-22 12:45:00,47.95,47.95,47.85,47.88,23400.0,41.8712,41.8712,41.7839,41.81,23400.0
2010-01-22 12:50:00,47.89,47.9,47.81,47.88,9800.0,41.8188,41.8275,41.7489,41.81,9800.0
2010-01-22 12:55:00,47.87,47.87,47.82,47.82,4000.0,41.8013,41.8013,41.7577,41.7577,4000.0
2010-01-22 13:00:00,47.83,47.85,47.8,47.82,7800.0,41.7664,41.7839,41.7402,41.7577,7800.0
2010-01-22 13:05:00,47.8,47.8,47.76,47.79,6600.0,41.7402,41.7402,41.7053,41.7315,6600.0
2010-01-22 13:10:00,47.77,47.85,47.77,47.85,6300.0,41.714,41.7839,41.714,41.7839,6300.0
2010-01-22 13:15:00,47.85,47.85,47.8,47.8,6300.0,41.7839,41.7839,41.7402,41.7402,6300.0
2010-01-22 13:20:00,47.8,47.85,47.8,47.8,7600.0,41.7402,41.7839,41.7402,41.7402,7600.0
2010-01-22 13:25:00,47.81,47.81,47.74,47.78,5800.0,41.7489,41.7489,41.6878,41.7227,5800.0
2010-01-22 13:30:00,47.79,47.85,47.77,47.8,7900.0,41.7315,41.7839,41.714,41.7402,7900.0
2010-01-22 13:35:00,47.82,47.84,47.72,47.72,10500.0,41.7577,41.7751,41.6703,41.6703,10500.0
2010-01-22 13:40:00,47.7,47.78,47.67,47.69,15700.0,41.6529,41.7227,41.6267,41.6441,15700.0
2010-01-22 13:45:00,47.7,47.75,47.67,47.74,15800.0,41.6529,41.6965,41.6267,41.6878,15800.0
2010-01-22 13:50:00,47.77,47.82,47.76,47.78,6800.0,41.714,41.7577,41.7053,41.7227,6800.0
2010-01-22 13:55:00,47.78,47.78,47.7,47.75,5600.0,41.7227,41.7227,41.6529,41.6965,5600.0
2010-01-22 14:00:00,47.76,47.78,47.71,47.76,9500.0,41.7053,41.7227,41.6616,41.7053,9500.0
2010-01-22 14:05:00,47.76,47.76,47.68,47.7,11300.0,41.7053,41.7053,41.6354,41.6529,11300.0
2010-01-22 14:10:00,47.7,47.73,47.58,47.71,25400.0,41.6529,41.6791,41.5481,41.6616,25400.0
2010-01-22 14:15:00,47.72,47.75,47.7,47.72,10000.0,41.6703,41.6965,41.6529,41.6703,10000.0
2010-01-22 14:20:00,47.72,47.75,47.65,47.69,9400.0,41.6703,41.6965,41.6092,41.6441,9400.0
2010-01-22 14:25:00,47.69,47.69,47.64,47.67,10700.0,41.6441,41.6441,41.6005,41.6267,10700.0
2010-01-22 14:30:00,47.67,47.72,47.61,47.69,11600.0,41.6267,41.6703,41.5743,41.6441,11600.0
2010-01-22 14:35:00,47.67,47.71,47.59,47.59,16400.0,41.6267,41.6616,41.5568,41.5568,16400.0
2010-01-22 14:40:00,47.58,47.58,47.42,47.47,25900.0,41.5481,41.5481,41.4084,41.452,25900.0
2010-01-22 14:45:00,47.46,47.46,47.37,47.38,14500.0,41.4433,41.4433,41.3647,41.3734,14500.0
2010-01-22 14:50:00,47.39,47.4,47.35,47.4,9800.0,41.3822,41.3909,41.3472,41.3909,9800.0
2010-01-22 14:55:00,47.4,47.43,47.33,47.35,28000.0,41.3909,41.4171,41.3298,41.3472,28000.0
2010-01-22 15:00:00,47.35,47.47,47.28,47.44,25800.0,41.3472,41.452,41.2861,41.4258,25800.0
2010-01-22 15:05:00,47.44,47.51,47.33,47.4,26400.0,41.4258,41.487,41.3298,41.3909,26400.0
2010-01-22 15:10:00,47.4,47.41,47.27,47.31,16700.0,41.3909,41.3996,41.2774,41.3123,16700.0
2010-01-22 15:15:00,47.31,47.33,47.14,47.18,19200.0,41.3123,41.3298,41.1639,41.1988,19200.0
2010-01-22 15:20:00,47.17,47.23,47.05,47.18,18900.0,41.1901,41.2425,41.0853,41.1988,18900.0
2010-01-22 15:25:00,47.2,47.28,47.18,47.24,19200.0,41.2163,41.2861,41.1988,41.2512,19200.0
2010-01-22 15:30:00,47.25,47.32,47.21,47.27,18600.0,41.2599,41.321,41.225,41.2774,18600.0
2010-01-22 15:35:00,47.25,47.27,47.19,47.19,22800.0,41.2599,41.2774,41.2075,41.2075,22800.0
2010-01-22 15:40:00,47.2,47.26,47.11,47.14,27900.0,41.2163,41.2686,41.1377,41.1639,27900.0
2010-01-22 15:45:00,47.15,47.18,46.97,47.01,26900.0,41.1726,41.1988,41.0154,41.0503,26900.0
2010-01-22 15:50:00,47.01,47.14,46.99,47.14,32200.0,41.0503,41.1639,41.0329,41.1639,32200.0
2010-01-22 15:55:00,47.13,47.13,46.96,47.0,45300.0,41.1551,41.1551,41.0067,41.0416,45300.0
2010-01-25 09:30:00,47.62,47.7,47.35,47.51,16600.0,41.583,41.6529,41.3472,41.487,16600.0
2010-01-25 09:35:00,47.52,47.6,47.47,47.48,9000.0,41.4957,41.5655,41.452,41.4608,9000.0
2010-01-25 09:40:00,47.48,47.48,47.22,47.37,13700.0,41.4608,41.4608,41.2337,41.3647,13700.0
2010-01-25 09:45:00,47.35,47.46,47.25,47.32,32300.0,41.3472,41.4433,41.2599,41.321,32300.0
2010-01-25 09:50:00,47.31,47.37,47.29,47.36,38100.0,41.3123,41.3647,41.2948,41.356,38100.0
2010-01-25 09:55:00,47.35,47.39,47.19,47.2,8700.0,41.3472,41.3822,41.2075,41.2163,8700.0
2010-01-25 10:00:00,47.18,47.25,46.92,46.95,60600.0,41.1988,41.2599,40.9718,40.9979,60600.0
2010-01-25 10:05:00,46.95,47.02,46.7,46.7,34600.0,40.9979,41.0591,40.7796,40.7796,34600.0
2010-01-25 10:10:00,46.71,46.75,46.53,46.59,12900.0,40.7884,40.8233,40.6312,40.6836,12900.0
2010-01-25 10:15:00,46.6,47.01,46.6,47.01,17600.0,40.6923,41.0503,40.6923,41.0503,17600.0
2010-01-25 10:20:00,47.02,47.05,46.97,46.99,26500.0,41.0591,41.0853,41.0154,41.0329,26500.0
2010-01-25 10:25:00,46.98,47.03,46.92,46.99,16600.0,41.0241,41.0678,40.9718,41.0329,16600.0
2010-01-25 10:30:00,46.99,47.01,46.87,46.92,10900.0,41.0329,41.0503,40.9281,40.9718,10900.0
2010-01-25 10:35:00,46.92,46.92,46.75,46.8,4300.0,40.9718,40.9718,40.8233,40.867,4300.0
2010-01-25 10:40:00,46.81,46.85,46.76,46.8,8700.0,40.8757,40.9106,40.832,40.867,8700.0
2010-01-25 10:45:00,46.8,46.86,46.76,46.83,6200.0,40.867,40.9194,40.832,40.8932,6200.0
2010-01-25 10:50:00,46.83,47.05,46.8,47.03,10900.0,40.8932,41.0853,40.867,41.0678,10900.0
2010-01-25 10:55:00,47.06,47.06,46.79,46.79,5500.0,41.094,41.094,40.8582,40.8582,5500.0
2010-01-25 11:00:00,46.79,46.8,46.55,46.56,9300.0,40.8582,40.867,40.6487,40.6574,9300.0
2010-01-25 11:05:00,46.57,46.57,46.47,46.52,12400.0,40.6661,40.6661,40.5788,40.6225,12400.0
2010-01-25 11:10:00,46.53,46.54,46.34,46.34,17000.0,40.6312,40.6399,40.4653,40.4653,17000.0
2010-01-25 11:15:00,46.34,46.52,46.34,46.52,7100.0,40.4653,40.6225,40.4653,40.6225,7100.0
2010-01-25 11:20:00,46.52,46.62,46.52,46.55,4500.0,40.6225,40.7098,40.6225,40.6487,4500.0
2010-01-25 11:25:00,46.52,46.65,46.44,46.47,9500.0,40.6225,40.736,40.5526,40.5788,9500.0
2010-01-25 11:30:00,46.47,46.48,46.41,46.42,7400.0,40.5788,40.5875,40.5264,40.5351,7400.0
2010-01-25 11:35:00,46.42,46.42,46.25,46.34,19500.0,40.5351,40.5351,40.3867,40.4653,19500.0
2010-01-25 11:40:00,46.34,46.47,46.31,46.38,9400.0,40.4653,40.5788,40.4391,40.5002,9400.0
2010-01-25 11:45:00,46.38,46.46,46.38,46.44,12200.0,40.5002,40.5701,40.5002,40.5526,12200.0
2010-01-25 11:50:00,46.47,46.77,46.44,46.76,13500.0,40.5788,40.8408,40.5526,40.832,13500.0
2010-01-25 11:55:00,46.78,46.8,46.66,46.67,21400.0,40.8495,40.867,40.7447,40.7534,21400.0
2010-01-25 12:00:00,46.67,46.81,46.67,46.81,16100.0,40.7534,40.8757,40.7534,40.8757,16100.0
2010-01-25 12:05:00,46.82,46.92,46.81,46.9,11600.0,40.8844,40.9718,40.8757,40.9543,11600.0
2010-01-25 12:10:00,46.9,46.91,46.81,46.81,7300.0,40.9543,40.963,40.8757,40.8757,7300.0
2010-01-25 12:15:00,46.83,46.83,46.72,46.79,7100.0,40.8932,40.8932,40.7971,40.8582,7100.0
2010-01-25 12:20:00,46.79,46.91,46.77,46.89,21900.0,40.8582,40.963,40.8408,40.9456,21900.0
2010-01-25 12:25:00,46.88,46.9,46.84,46.86,6400.0,40.9368,40.9543,40.9019,40.9194,6400.0
2010-01-25 12:30:00,46.86,46.89,46.84,46.84,5000.0,40.9194,40.9456,40.9019,40.9019,5000.0
2010-01-25 12:35:00,46.83,46.89,46.83,46.86,15100.0,40.8932,40.9456,40.8932,40.9194,15100.0
2010-01-25 12:40:00,46.85,46.88,46.82,46.85,10500.0,40.9106,40.9368,40.8844,40.9106,10500.0
2010-01-25 12:45:00,46.86,46.86,46.81,46.81,17300.0,40.9194,40.9194,40.8757,40.8757,17300.0
2010-01-25 12:50:00,46.81,46.84,46.81,46.81,12900.0,40.8757,40.9019,40.8757,40.8757,12900.0
2010-01-25 12:55:00,46.81,46.82,46.76,46.79,39900.0,40.8757,40.8844,40.832,40.8582,39900.0
2010-01-25 13:00:00,46.78,46.78,46.67,46.7,18400.0,40.8495,40.8495,40.7534,40.7796,18400.0
2010-01-25 13:05:00,46.71,46.71,46.6,46.67,8500.0,40.7884,40.7884,40.6923,40.7534,8500.0
2010-01-25 13:10:00,46.65,46.74,46.65,46.72,8800.0,40.736,40.8146,40.736,40.7971,8800.0
2010-01-25 13:15:00,46.72,46.72,46.63,46.67,6800.0,40.7971,40.7971,40.7185,40.7534,6800.0
2010-01-25 13:20:00,46.68,46.78,46.67,46.78,4800.0,40.7622,40.8495,40.7534,40.8495,4800.0
2010-01-25 13:25:00,46.79,46.81,46.75,46.79,9100.0,40.8582,40.8757,40.8233,40.8582,9100.0
2010-01-25 13:30:00,46.78,46.8,46.62,46.62,13900.0,40.8495,40.867,40.7098,40.7098,13900.0
2010-01-25 13:35:00,46.61,46.65,46.57,46.58,12000.0,40.7011,40.736,40.6661,40.6749,12000.0
2010-01-25 13:40:00,46.59,46.64,46.56,46.62,12400.0,40.6836,40.7272,40.6574,40.7098,12400.0
2010-01-25 13:45:00,46.62,46.7,46.59,46.69,8600.0,40.7098,40.7796,40.6836,40.7709,8600.0
2010-01-25 13:50:00,46.69,46.7,46.62,46.63,9900.0,40.7709,40.7796,40.7098,40.7185,9900.0
2010-01-25 13:55:00,46.63,46.68,46.62,46.62,6400.0,40.7185,40.7622,40.7098,40.7098,6400.0
2010-01-25 14:00:00,46.63,46.72,46.63,46.67,14400.0,40.7185,40.7971,40.7185,40.7534,14400.0
2010-01-25 14:05:00,46.67,46.73,46.65,46.72,11200.0,40.7534,40.8058,40.736,40.7971,11200.0
2010-01-25 14:10:00,46.72,46.72,46.68,46.69,15500.0,40.7971,40.7971,40.7622,40.7709,15500.0
2010-01-25 14:15:00,46.72,46.73,46.54,46.6,52700.0,40.7971,40.8058,40.6399,40.6923,52700.0
2010-01-25 14:20:00,46.61,46.7,46.6,46.7,16700.0,40.7011,40.7796,40.6923,40.7796,16700.0
2010-01-25 14:25:00,46.7,46.75,46.68,46.72,37600.0,40.7796,40.8233,40.7622,40.7971,37600.0
2010-01-25 14:30:00,46.71,46.73,46.65,46.7,51600.0,40.7884,40.8058,40.736,40.7796,51600.0
2010-01-25 14:35:00,46.7,46.73,46.62,46.66,31000.0,40.7796,40.8058,40.7098,40.7447,31000.0
2010-01-25 14:40:00,46.65,46.73,46.65,46.73,10800.0,40.736,40.8058,40.736,40.8058,10800.0
2010-01-25 14:45:00,46.72,46.76,46.69,46.75,21100.0,40.7971,40.832,40.7709,40.8233,21100.0
2010-01-25 14:50:00,46.76,46.81,46.74,46.78,54100.0,40.832,40.8757,40.8146,40.8495,54100.0
2010-01-25 14:55:00,46.79,46.79,46.75,46.76,34700.0,40.8582,40.8582,40.8233,40.832,34700.0
2010-01-25 15:00:00,46.76,46.78,46.7,46.73,34300.0,40.832,40.8495,40.7796,40.8058,34300.0
2010-01-25 15:05:00,46.72,46.86,46.72,46.85,34900.0,40.7971,40.9194,40.7971,40.9106,34900.0
2010-01-25 15:10:00,46.84,46.87,46.71,46.74,38500.0,40.9019,40.9281,40.7884,40.8146,38500.0
2010-01-25 15:15:00,46.74,46.8,46.65,46.79,30200.0,40.8146,40.867,40.736,40.8582,30200.0
2010-01-25 15:20:00,46.78,46.79,46.73,46.76,13600.0,40.8495,40.8582,40.8058,40.832,13600.0
2010-01-25 15:25:00,46.76,46.79,46.73,46.79,22500.0,40.832,40.8582,40.8058,40.8582,22500.0
2010-01-25 15:30:00,46.79,46.81,46.71,46.71,34800.0,40.8582,40.8757,40.7884,40.7884,34800.0
2010-01-25 15:35:00,46.7,46.87,46.7,46.87,24300.0,40.7796,40.9281,40.7796,40.9281,24300.0
2010-01-25 15:40:00,46.87,46.88,46.73,46.74,64700.0,40.9281,40.9368,40.8058,40.8146,64700.0
2010-01-25 15:45:00,46.74,46.85,46.72,46.74,41600.0,40.8146,40.9106,40.7971,40.8146,41600.0
2010-01-25 15:50:00,46.74,46.8,46.7,46.72,41800.0,40.8146,40.867,40.7796,40.7971,41800.0
2010-01-25 15:55:00,46.73,46.83,46.72,46.72,50400.0,40.8058,40.8932,40.7971,40.7971,50400.0
2010-01-26 09:30:00,46.5,46.64,46.08,46.08,26600.0,40.605,40.7272,40.2382,40.2382,26600.0
2010-01-26 09:35:00,46.16,46.77,46.13,46.74,16000.0,40.3081,40.8408,40.2819,40.8146,16000.0
2010-01-26 09:40:00,46.74,47.02,46.74,47.0,27900.0,40.8146,41.0591,40.8146,41.0416,27900.0
2010-01-26 09:45:00,46.97,47.19,46.97,47.14,36000.0,41.0154,41.2075,41.0154,41.1639,36000.0
2010-01-26 09:50:00,47.11,47.11,46.81,46.83,26100.0,41.1377,41.1377,40.8757,40.8932,26100.0
2010-01-26 09:55:00,46.84,46.84,46.66,46.83,14500.0,40.9019,40.9019,40.7447,40.8932,14500.0
2010-01-26 10:00:00,46.83,46.93,46.68,46.8,18700.0,40.8932,40.9805,40.7622,40.867,18700.0
2010-01-26 10:05:00,46.81,47.12,46.78,47.12,23100.0,40.8757,41.1464,40.8495,41.1464,23100.0
2010-01-26 10:10:00,47.12,47.13,46.92,47.08,12000.0,41.1464,41.1551,40.9718,41.1115,12000.0
2010-01-26 10:15:00,47.04,47.06,46.95,46.95,12000.0,41.0765,41.094,40.9979,40.9979,12000.0
2010-01-26 10:20:00,46.99,46.99,46.88,46.88,7700.0,41.0329,41.0329,40.9368,40.9368,7700.0
2010-01-26 10:25:00,46.9,46.91,46.8,46.83,6200.0,40.9543,40.963,40.867,40.8932,6200.0
2010-01-26 10:30:00,46.84,46.87,46.62,46.75,31500.0,40.9019,40.9281,40.7098,40.8233,31500.0
2010-01-26 10:35:00,46.75,46.76,46.59,46.62,17000.0,40.8233,40.832,40.6836,40.7098,17000.0
2010-01-26 10:40:00,46.64,46.75,46.59,46.75,16800.0,40.7272,40.8233,40.6836,40.8233,16800.0
2010-01-26 10:45:00,46.76,46.78,46.7,46.73,15500.0,40.832,40.8495,40.7796,40.8058,15500.0
2010-01-26 10:50:00,46.75,46.83,46.67,46.67,6800.0,40.8233,40.8932,40.7534,40.7534,6800.0
2010-01-26 10:55:00,46.64,46.7,46.64,46.7,5200.0,40.7272,40.7796,40.7272,40.7796,5200.0
2010-01-26 11:00:00,46.69,46.73,46.67,46.73,5300.0,40.7709,40.8058,40.7534,40.8058,5300.0
2010-01-26 11:05:00,46.75,46.92,46.75,46.89,7100.0,40.8233,40.9718,40.8233,40.9456,7100.0
2010-01-26 11:10:00,46.9,46.96,46.88,46.9,4400.0,40.9543,41.0067,40.9368,40.9543,4400.0
2010-01-26 11:15:00,46.93,47.0,46.92,46.94,6900.0,40.9805,41.0416,40.9718,40.9892,6900.0
2010-01-26 11:20:00,46.95,47.05,46.95,47.05,3600.0,40.9979,41.0853,40.9979,41.0853,3600.0
2010-01-26 11:25:00,47.03,47.18,47.03,47.13,11100.0,41.0678,41.1988,41.0678,41.1551,11100.0
2010-01-26 11:30:00,47.13,47.2,47.13,47.19,7900.0,41.1551,41.2163,41.1551,41.2075,7900.0
2010-01-26 11:35:00,47.18,47.45,47.18,47.45,11400.0,41.1988,41.4346,41.1988,41.4346,11400.0
2010-01-26 11:40:00,47.44,47.5,47.42,47.45,13400.0,41.4258,41.4782,41.4084,41.4346,13400.0
2010-01-26 11:45:00,47.45,47.46,47.42,47.43,7200.0,41.4346,41.4433,41.4084,41.4171,7200.0
2010-01-26 11:50:00,47.44,47.5,47.44,47.47,32800.0,41.4258,41.4782,41.4258,41.452,32800.0
2010-01-26 11:55:00,47.47,47.49,47.42,47.45,5200.0,41.452,41.4695,41.4084,41.4346,5200.0
2010-01-26 12:00:00,47.41,47.43,47.33,47.33,7000.0,41.3996,41.4171,41.3298,41.3298,7000.0
2010-01-26 12:05:00,47.33,47.34,47.3,47.31,7000.0,41.3298,41.3385,41.3036,41.3123,7000.0
2010-01-26 12:10:00,47.29,47.33,47.28,47.29,3000.0,41.2948,41.3298,41.2861,41.2948,3000.0
2010-01-26 12:15:00,47.31,47.31,47.24,47.24,4900.0,41.3123,41.3123,41.2512,41.2512,4900.0
2010-01-26 12:20:00,47.26,47.36,47.23,47.34,7700.0,41.2686,41.356,41.2425,41.3385,7700.0
2010-01-26 12:25:00,47.33,47.33,47.27,47.32,5600.0,41.3298,41.3298,41.2774,41.321,5600.0
2010-01-26 12:30:00,47.32,47.35,47.27,47.32,4500.0,41.321,41.3472,41.2774,41.321,4500.0
2010-01-26 12:35:00,47.3,47.4,47.3,47.37,5800.0,41.3036,41.3909,41.3036,41.3647,5800.0
2010-01-26 12:40:00,47.37,47.43,47.37,47.42,7000.0,41.3647,41.4171,41.3647,41.4084,7000.0
2010-01-26 12:45:00,47.41,47.46,47.41,47.42,4900.0,41.3996,41.4433,41.3996,41.4084,4900.0
2010-01-26 12:50:00,47.42,47.42,47.38,47.4,3700.0,41.4084,41.4084,41.3734,41.3909,3700.0
2010-01-26 12:55:00,47.41,47.53,47.4,47.53,7900.0,41.3996,41.5044,41.3909,41.5044,7900.0
2010-01-26 13:00:00,47.53,47.53,47.33,47.33,7500.0,41.5044,41.5044,41.3298,41.3298,7500.0
2010-01-26 13:05:00,47.34,47.34,47.29,47.29,2100.0,41.3385,41.3385,41.2948,41.2948,2100.0
2010-01-26 13:10:00,47.3,47.33,47.29,47.3,5200.0,41.3036,41.3298,41.2948,41.3036,5200.0
2010-01-26 13:15:00,47.3,47.3,47.23,47.23,4400.0,41.3036,41.3036,41.2425,41.2425,4400.0
2010-01-26 13:20:00,47.24,47.33,47.24,47.32,4400.0,41.2512,41.3298,41.2512,41.321,4400.0
2010-01-26 13:25:00,47.29,47.31,47.18,47.2,6100.0,41.2948,41.3123,41.1988,41.2163,6100.0
2010-01-26 13:30:00,47.22,47.27,47.22,47.22,4100.0,41.2337,41.2774,41.2337,41.2337,4100.0
2010-01-26 13:35:00,47.23,47.26,47.22,47.22,6400.0,41.2425,41.2686,41.2337,41.2337,6400.0
2010-01-26 13:40:00,47.22,47.24,47.21,47.23,7300.0,41.2337,41.2512,41.225,41.2425,7300.0
2010-01-26 13:45:00,47.22,47.29,47.21,47.24,12000.0,41.2337,41.2948,41.225,41.2512,12000.0
2010-01-26 13:50:00,47.26,47.29,47.24,47.25,3900.0,41.2686,41.2948,41.2512,41.2599,3900.0
2010-01-26 13:55:00,47.25,47.3,47.25,47.29,3700.0,41.2599,41.3036,41.2599,41.2948,3700.0
2010-01-26 14:00:00,47.29,47.3,47.22,47.22,6900.0,41.2948,41.3036,41.2337,41.2337,6900.0
2010-01-26 14:05:00,47.22,47.24,47.21,47.21,10600.0,41.2337,41.2512,41.225,41.225,10600.0
2010-01-26 14:10:00,47.22,47.24,47.22,47.22,7800.0,41.2337,41.2512,41.2337,41.2337,7800.0
2010-01-26 14:15:00,47.22,47.22,47.07,47.09,20500.0,41.2337,41.2337,41.1027,41.1202,20500.0
2010-01-26 14:20:00,47.12,47.19,47.1,47.19,2900.0,41.1464,41.2075,41.1289,41.2075,2900.0
2010-01-26 14:25:00,47.17,47.18,47.12,47.12,5900.0,41.1901,41.1988,41.1464,41.1464,5900.0
2010-01-26 14:30:00,47.12,47.16,47.12,47.16,3000.0,41.1464,41.1813,41.1464,41.1813,3000.0
2010-01-26 14:35:00,47.19,47.22,47.13,47.15,8300.0,41.2075,41.2337,41.1551,41.1726,8300.0
2010-01-26 14:40:00,47.14,47.19,47.13,47.16,4700.0,41.1639,41.2075,41.1551,41.1813,4700.0
2010-01-26 14:45:00,47.16,47.22,47.14,47.14,10100.0,41.1813,41.2337,41.1639,41.1639,10100.0
2010-01-26 14:50:00,47.13,47.17,47.13,47.15,8500.0,41.1551,41.1901,41.1551,41.1726,8500.0
2010-01-26 14:55:00,47.13,47.17,47.11,47.14,7400.0,41.1551,41.1901,41.1377,41.1639,7400.0
2010-01-26 15:00:00,47.13,47.16,47.12,47.15,7100.0,41.1551,41.1813,41.1464,41.1726,7100.0
2010-01-26 15:05:00,47.15,47.15,47.1,47.12,17200.0,41.1726,41.1726,41.1289,41.1464,17200.0
2010-01-26 15:10:00,47.12,47.14,47.1,47.1,11100.0,41.1464,41.1639,41.1289,41.1289,11100.0
2010-01-26 15:15:00,47.11,47.19,47.09,47.17,23400.0,41.1377,41.2075,41.1202,41.1901,23400.0
2010-01-26 15:20:00,47.16,47.17,46.97,46.97,11100.0,41.1813,41.1901,41.0154,41.0154,11100.0
2010-01-26 15:25:00,46.97,47.06,46.97,47.04,13200.0,41.0154,41.094,41.0154,41.0765,13200.0
2010-01-26 15:30:00,47.04,47.15,46.95,46.98,20500.0,41.0765,41.1726,40.9979,41.0241,20500.0
2010-01-26 15:35:00,46.97,47.02,46.94,46.98,13100.0,41.0154,41.0591,40.9892,41.0241,13100.0
2010-01-26 15:40:00,47.0,47.0,46.79,46.8,32700.0,41.0416,41.0416,40.8582,40.867,32700.0
2010-01-26 15:45:00,46.8,46.92,46.8,46.91,32300.0,40.867,40.9718,40.867,40.963,32300.0
2010-01-26 15:50:00,46.9,47.02,46.86,46.99,39700.0,40.9543,41.0591,40.9194,41.0329,39700.0
2010-01-26 15:55:00,47.0,47.07,46.92,46.92,97600.0,41.0416,41.1027,40.9718,40.9718,97600.0
2010-01-27 09:30:00,46.59,46.59,45.94,46.02,41000.0,40.6836,40.6836,40.116,40.1858,41000.0
2010-01-27 09:35:00,46.03,46.1,45.86,45.93,23100.0,40.1946,40.2557,40.0461,40.1073,23100.0
2010-01-27 09:40:00,45.97,45.99,45.63,45.77,28200.0,40.1422,40.1597,39.8453,39.9675,28200.0
2010-01-27 09:45:00,45.81,45.91,45.79,45.79,14800.0,40.0025,40.0898,39.985,39.985,14800.0
2010-01-27 09:50:00,45.81,45.91,45.73,45.88,30000.0,40.0025,40.0898,39.9326,40.0636,30000.0
2010-01-27 09:55:00,45.91,45.93,45.81,45.89,36100.0,40.0898,40.1073,40.0025,40.0723,36100.0
2010-01-27 10:00:00,45.91,45.91,45.7,45.76,14300.0,40.0898,40.0898,39.9064,39.9588,14300.0
2010-01-27 10:05:00,45.73,45.78,45.63,45.66,35200.0,39.9326,39.9763,39.8453,39.8715,35200.0
2010-01-27 10:10:00,45.63,45.63,45.4,45.51,14300.0,39.8453,39.8453,39.6444,39.7405,14300.0
2010-01-27 10:15:00,45.53,45.53,45.17,45.24,23400.0,39.758,39.758,39.4436,39.5047,23400.0
2010-01-27 10:20:00,45.22,45.3,45.15,45.29,38300.0,39.4873,39.5571,39.4261,39.5484,38300.0
2010-01-27 10:25:00,45.28,45.45,45.2,45.35,46400.0,39.5397,39.6881,39.4698,39.6008,46400.0
2010-01-27 10:30:00,45.35,45.39,45.32,45.36,40300.0,39.6008,39.6357,39.5746,39.6095,40300.0
2010-01-27 10:35:00,45.35,45.38,45.25,45.25,20200.0,39.6008,39.627,39.5135,39.5135,20200.0
2010-01-27 10:40:00,45.25,45.34,45.22,45.31,13000.0,39.5135,39.5921,39.4873,39.5659,13000.0
2010-01-27 10:45:00,45.31,45.34,45.26,45.28,11000.0,39.5659,39.5921,39.5222,39.5397,11000.0
2010-01-27 10:50:00,45.26,45.43,45.25,45.42,19000.0,39.5222,39.6706,39.5135,39.6619,19000.0
2010-01-27 10:55:00,45.43,45.63,45.43,45.62,19700.0,39.6706,39.8453,39.6706,39.8366,19700.0
2010-01-27 11:00:00,45.57,45.71,45.57,45.64,22000.0,39.7929,39.9151,39.7929,39.854,22000.0
2010-01-27 11:05:00,45.65,45.71,45.65,45.66,19700.0,39.8628,39.9151,39.8628,39.8715,19700.0
2010-01-27 11:10:00,45.67,45.67,45.64,45.65,6900.0,39.8802,39.8802,39.854,39.8628,6900.0
2010-01-27 11:15:00,45.65,45.68,45.59,45.65,23600.0,39.8628,39.889,39.8104,39.8628,23600.0
2010-01-27 11:20:00,45.64,45.67,45.58,45.63,22600.0,39.854,39.8802,39.8016,39.8453,22600.0
2010-01-27 11:25:00,45.67,45.7,45.61,45.69,10500.0,39.8802,39.9064,39.8278,39.8977,10500.0
2010-01-27 11:30:00,45.67,45.71,45.65,45.66,10100.0,39.8802,39.9151,39.8628,39.8715,10100.0
2010-01-27 11:35:00,45.67,45.7,45.6,45.64,18800.0,39.8802,39.9064,39.8191,39.854,18800.0
2010-01-27 11:40:00,45.65,45.65,45.61,45.62,7700.0,39.8628,39.8628,39.8278,39.8366,7700.0
2010-01-27 11:45:00,45.63,45.68,45.62,45.66,18900.0,39.8453,39.889,39.8366,39.8715,18900.0
2010-01-27 11:50:00,45.64,45.77,45.63,45.73,12700.0,39.854,39.9675,39.8453,39.9326,12700.0
2010-01-27 11:55:00,45.74,45.8,45.74,45.8,15300.0,39.9413,39.9937,39.9413,39.9937,15300.0
2010-01-27 12:00:00,45.78,45.86,45.78,45.84,16500.0,39.9763,40.0461,39.9763,40.0287,16500.0
2010-01-27 12:05:00,45.84,46.0,45.84,45.97,13700.0,40.0287,40.1684,40.0287,40.1422,13700.0
2010-01-27 12:10:00,45.98,45.98,45.86,45.86,20200.0,40.1509,40.1509,40.0461,40.0461,20200.0
2010-01-27 12:15:00,45.85,45.85,45.76,45.76,7900.0,40.0374,40.0374,39.9588,39.9588,7900.0
2010-01-27 12:20:00,45.76,45.78,45.72,45.74,6300.0,39.9588,39.9763,39.9239,39.9413,6300.0
2010-01-27 12:25:00,45.74,45.79,45.73,45.78,9300.0,39.9413,39.985,39.9326,39.9763,9300.0
2010-01-27 12:30:00,45.78,45.8,45.74,45.74,13300.0,39.9763,39.9937,39.9413,39.9413,13300.0
2010-01-27 12:35:00,45.74,45.85,45.73,45.78,8700.0,39.9413,40.0374,39.9326,39.9763,8700.0
2010-01-27 12:40:00,45.79,45.83,45.77,45.83,3600.0,39.985,40.0199,39.9675,40.0199,3600.0
2010-01-27 12:45:00,45.82,45.84,45.78,45.82,8700.0,40.0112,40.0287,39.9763,40.0112,8700.0
2010-01-27 12:50:00,45.8,45.8,45.69,45.73,6200.0,39.9937,39.9937,39.8977,39.9326,6200.0
2010-01-27 12:55:00,45.74,45.75,45.71,45.75,4800.0,39.9413,39.9501,39.9151,39.9501,4800.0
2010-01-27 13:00:00,45.75,45.75,45.6,45.6,8300.0,39.9501,39.9501,39.8191,39.8191,8300.0
2010-01-27 13:05:00,45.62,45.69,45.59,45.65,10200.0,39.8366,39.8977,39.8104,39.8628,10200.0
2010-01-27 13:10:00,45.63,45.66,45.56,45.58,8200.0,39.8453,39.8715,39.7842,39.8016,8200.0
2010-01-27 13:15:00,45.59,45.59,45.5,45.53,9100.0,39.8104,39.8104,39.7318,39.758,9100.0
2010-01-27 13:20:00,45.51,45.53,45.5,45.5,3600.0,39.7405,39.758,39.7318,39.7318,3600.0
2010-01-27 13:25:00,45.47,45.5,45.41,45.48,14200.0,39.7056,39.7318,39.6532,39.7143,14200.0
2010-01-27 13:30:00,45.48,45.69,45.48,45.65,11500.0,39.7143,39.8977,39.7143,39.8628,11500.0
2010-01-27 13:35:00,45.69,45.71,45.64,45.7,10300.0,39.8977,39.9151,39.854,39.9064,10300.0
2010-01-27 13:40:00,45.68,45.7,45.47,45.5,9100.0,39.889,39.9064,39.7056,39.7318,9100.0
2010-01-27 13:45:00,45.5,45.55,45.48,45.54,11000.0,39.7318,39.7754,39.7143,39.7667,11000.0
2010-01-27 13:50:00,45.55,45.57,45.54,45.56,9100.0,39.7754,39.7929,39.7667,39.7842,9100.0
2010-01-27 13:55:00,45.56,45.64,45.56,45.64,5200.0,39.7842,39.854,39.7842,39.854,5200.0
2010-01-27 14:00:00,45.62,45.63,45.55,45.59,7500.0,39.8366,39.8453,39.7754,39.8104,7500.0
2010-01-27 14:05:00,45.59,45.6,45.49,45.49,9200.0,39.8104,39.8191,39.723,39.723,9200.0
2010-01-27 14:10:00,45.49,45.6,45.49,45.6,19900.0,39.723,39.8191,39.723,39.8191,19900.0
2010-01-27 14:15:00,45.63,45.68,45.37,45.61,25900.0,39.8453,39.889,39.6183,39.8278,25900.0
2010-01-27 14:20:00,45.63,45.83,45.55,45.61,17600.0,39.8453,40.0199,39.7754,39.8278,17600.0
2010-01-27 14:25:00,45.58,45.65,45.48,45.49,18600.0,39.8016,39.8628,39.7143,39.723,18600.0
2010-01-27 14:30:00,45.5,45.64,45.48,45.53,17100.0,39.7318,39.854,39.7143,39.758,17100.0
2010-01-27 14:35:00,45.57,45.73,45.56,45.7,9600.0,39.7929,39.9326,39.7842,39.9064,9600.0
2010-01-27 14:40:00,45.7,45.94,45.7,45.93,41700.0,39.9064,40.116,39.9064,40.1073,41700.0
2010-01-27 14:45:00,45.96,45.99,45.85,45.87,22600.0,40.1335,40.1597,40.0374,40.0549,22600.0
2010-01-27 14:50:00,45.86,45.86,45.74,45.8,10600.0,40.0461,40.0461,39.9413,39.9937,10600.0
2010-01-27 14:55:00,45.81,45.92,45.75,45.86,14500.0,40.0025,40.0985,39.9501,40.0461,14500.0
2010-01-27 15:00:00,45.89,45.91,45.82,45.87,10300.0,40.0723,40.0898,40.0112,40.0549,10300.0
2010-01-27 15:05:00,45.88,45.92,45.78,45.9,10900.0,40.0636,40.0985,39.9763,40.0811,10900.0
2010-01-27 15:10:00,45.9,45.9,45.7,45.88,15800.0,40.0811,40.0811,39.9064,40.0636,15800.0
2010-01-27 15:15:00,45.88,45.9,45.78,45.8,33600.0,40.0636,40.0811,39.9763,39.9937,33600.0
2010-01-27 15:20:00,45.81,45.9,45.81,45.83,32100.0,40.0025,40.0811,40.0025,40.0199,32100.0
2010-01-27 15:25:00,45.83,45.97,45.82,45.92,36400.0,40.0199,40.1422,40.0112,40.0985,36400.0
2010-01-27 15:30:00,45.92,46.17,45.92,46.1,33800.0,40.0985,40.3168,40.0985,40.2557,33800.0
2010-01-27 15:35:00,46.09,46.22,46.07,46.16,39300.0,40.247,40.3605,40.2295,40.3081,39300.0
2010-01-27 15:40:00,46.16,46.3,46.15,46.24,32500.0,40.3081,40.4304,40.2994,40.378,32500.0
2010-01-27 15:45:00,46.23,46.3,46.15,46.19,37900.0,40.3692,40.4304,40.2994,40.3343,37900.0
2010-01-27 15:50:00,46.21,46.27,46.19,46.25,39000.0,40.3518,40.4042,40.3343,40.3867,39000.0
2010-01-27 15:55:00,46.24,46.25,46.15,46.21,42300.0,40.378,40.3867,40.2994,40.3518,42300.0
2010-01-28 09:30:00,46.45,46.45,45.94,46.01,12100.0,40.5613,40.5613,40.116,40.1771,12100.0
2010-01-28 09:35:00,45.98,46.07,45.82,45.85,9600.0,40.1509,40.2295,40.0112,40.0374,9600.0
2010-01-28 09:40:00,45.82,45.96,45.77,45.96,6700.0,40.0112,40.1335,39.9675,40.1335,6700.0
2010-01-28 09:45:00,45.9,45.95,45.82,45.82,11700.0,40.0811,40.1247,40.0112,40.0112,11700.0
2010-01-28 09:50:00,45.76,45.84,45.68,45.71,3900.0,39.9588,40.0287,39.889,39.9151,3900.0
2010-01-28 09:55:00,45.63,45.71,45.59,45.67,11900.0,39.8453,39.9151,39.8104,39.8802,11900.0
2010-01-28 10:00:00,45.65,45.65,45.46,45.46,16900.0,39.8628,39.8628,39.6968,39.6968,16900.0
2010-01-28 10:05:00,45.44,45.49,45.33,45.33,12200.0,39.6794,39.723,39.5833,39.5833,12200.0
2010-01-28 10:10:00,45.32,45.35,45.15,45.27,22000.0,39.5746,39.6008,39.4261,39.5309,22000.0
2010-01-28 10:15:00,45.21,45.29,45.21,45.24,16100.0,39.4785,39.5484,39.4785,39.5047,16100.0
2010-01-28 10:20:00,45.25,45.37,45.24,45.37,13000.0,39.5135,39.6183,39.5047,39.6183,13000.0
2010-01-28 10:25:00,45.37,45.48,45.37,45.48,15300.0,39.6183,39.7143,39.6183,39.7143,15300.0
2010-01-28 10:30:00,45.46,45.55,45.45,45.51,4700.0,39.6968,39.7754,39.6881,39.7405,4700.0
2010-01-28 10:35:00,45.53,45.55,45.51,45.53,4200.0,39.758,39.7754,39.7405,39.758,4200.0
2010-01-28 10:40:00,45.53,45.57,45.4,45.41,11200.0,39.758,39.7929,39.6444,39.6532,11200.0
2010-01-28 10:45:00,45.42,45.43,45.25,45.26,9000.0,39.6619,39.6706,39.5135,39.5222,9000.0
2010-01-28 10:50:00,45.25,45.36,45.25,45.29,7400.0,39.5135,39.6095,39.5135,39.5484,7400.0
2010-01-28 10:55:00,45.29,45.29,45.21,45.22,10900.0,39.5484,39.5484,39.4785,39.4873,10900.0
2010-01-28 11:00:00,45.21,45.24,45.07,45.07,9400.0,39.4785,39.5047,39.3563,39.3563,9400.0
2010-01-28 11:05:00,45.06,45.11,45.06,45.07,4500.0,39.3476,39.3912,39.3476,39.3563,4500.0
2010-01-28 11:10:00,45.09,45.18,45.07,45.17,3300.0,39.3737,39.4523,39.3563,39.4436,3300.0
2010-01-28 11:15:00,45.15,45.15,45.05,45.07,3900.0,39.4261,39.4261,39.3388,39.3563,3900.0
2010-01-28 11:20:00,45.06,45.08,45.0,45.02,30300.0,39.3476,39.365,39.2952,39.3126,30300.0
2010-01-28 11:25:00,45.02,45.07,44.95,45.01,33800.0,39.3126,39.3563,39.2515,39.3039,33800.0
2010-01-28 11:30:00,45.01,45.03,44.75,44.75,18100.0,39.3039,39.3214,39.0769,39.0769,18100.0
2010-01-28 11:35:00,44.75,44.87,44.7,44.84,14300.0,39.0769,39.1816,39.0332,39.1554,14300.0
2010-01-28 11:40:00,44.84,44.89,44.8,44.86,8200.0,39.1554,39.1991,39.1205,39.1729,8200.0
2010-01-28 11:45:00,44.8,44.93,44.77,44.87,7800.0,39.1205,39.234,39.0943,39.1816,7800.0
2010-01-28 11:50:00,44.83,44.88,44.77,44.85,6400.0,39.1467,39.1904,39.0943,39.1642,6400.0
2010-01-28 11:55:00,44.85,44.9,44.82,44.85,7200.0,39.1642,39.2078,39.138,39.1642,7200.0
2010-01-28 12:00:00,44.84,44.85,44.72,44.76,5400.0,39.1554,39.1642,39.0507,39.0856,5400.0
2010-01-28 12:05:00,44.76,44.84,44.76,44.83,18300.0,39.0856,39.1554,39.0856,39.1467,18300.0
2010-01-28 12:10:00,44.84,44.93,44.83,44.9,7300.0,39.1554,39.234,39.1467,39.2078,7300.0
2010-01-28 12:15:00,44.9,44.94,44.88,44.91,4600.0,39.2078,39.2428,39.1904,39.2166,4600.0
2010-01-28 12:20:00,44.89,44.97,44.86,44.91,15500.0,39.1991,39.269,39.1729,39.2166,15500.0
2010-01-28 12:25:00,44.9,44.94,44.87,44.92,7900.0,39.2078,39.2428,39.1816,39.2253,7900.0
2010-01-28 12:30:00,44.94,44.94,44.86,44.91,3100.0,39.2428,39.2428,39.1729,39.2166,3100.0
2010-01-28 12:35:00,44.91,44.97,44.86,44.97,10100.0,39.2166,39.269,39.1729,39.269,10100.0
2010-01-28 12:40:00,44.97,45.0,44.88,44.88,7400.0,39.269,39.2952,39.1904,39.1904,7400.0
2010-01-28 12:45:00,44.89,45.03,44.87,44.97,23000.0,39.1991,39.3214,39.1816,39.269,23000.0
2010-01-28 12:50:00,45.0,45.03,44.98,45.0,14800.0,39.2952,39.3214,39.2777,39.2952,14800.0
2010-01-28 12:55:00,45.0,45.03,44.96,44.97,8600.0,39.2952,39.3214,39.2602,39.269,8600.0
2010-01-28 13:00:00,45.0,45.06,44.92,44.94,12600.0,39.2952,39.3476,39.2253,39.2428,12600.0
2010-01-28 13:05:00,44.92,45.04,44.91,44.96,10000.0,39.2253,39.3301,39.2166,39.2602,10000.0
2010-01-28 13:10:00,45.0,45.01,44.98,44.98,4300.0,39.2952,39.3039,39.2777,39.2777,4300.0
2010-01-28 13:15:00,44.96,45.06,44.96,45.05,6400.0,39.2602,39.3476,39.2602,39.3388,6400.0
2010-01-28 13:20:00,45.06,45.13,45.05,45.08,4900.0,39.3476,39.4087,39.3388,39.365,4900.0
2010-01-28 13:25:00,45.08,45.24,45.08,45.22,11500.0,39.365,39.5047,39.365,39.4873,11500.0
2010-01-28 13:30:00,45.21,45.29,45.21,45.25,8500.0,39.4785,39.5484,39.4785,39.5135,8500.0
2010-01-28 13:35:00,45.23,45.27,45.2,45.25,3000.0,39.496,39.5309,39.4698,39.5135,3000.0
2010-01-28 13:40:00,45.25,45.43,45.23,45.41,6900.0,39.5135,39.6706,39.496,39.6532,6900.0
2010-01-28 13:45:00,45.4,45.42,45.33,45.34,4900.0,39.6444,39.6619,39.5833,39.5921,4900.0
2010-01-28 13:50:00,45.37,45.44,45.35,45.37,8000.0,39.6183,39.6794,39.6008,39.6183,8000.0
2010-01-28 13:55:00,45.36,45.36,45.21,45.21,4000.0,39.6095,39.6095,39.4785,39.4785,4000.0
2010-01-28 14:00:00,45.2,45.25,45.16,45.17,5700.0,39.4698,39.5135,39.4349,39.4436,5700.0
2010-01-28 14:05:00,45.17,45.21,45.16,45.17,14100.0,39.4436,39.4785,39.4349,39.4436,14100.0
2010-01-28 14:10:00,45.19,45.2,45.03,45.12,14100.0,39.4611,39.4698,39.3214,39.3999,14100.0
2010-01-28 14:15:00,45.1,45.12,45.02,45.05,7900.0,39.3825,39.3999,39.3126,39.3388,7900.0
2010-01-28 14:20:00,45.07,45.18,45.06,45.15,5300.0,39.3563,39.4523,39.3476,39.4261,5300.0
2010-01-28 14:25:00,45.15,45.19,45.15,45.18,10500.0,39.4261,39.4611,39.4261,39.4523,10500.0
2010-01-28 14:30:00,45.18,45.18,45.13,45.15,6100.0,39.4523,39.4523,39.4087,39.4261,6100.0
2010-01-28 14:35:00,45.16,45.16,45.03,45.08,7300.0,39.4349,39.4349,39.3214,39.365,7300.0
2010-01-28 14:40:00,45.09,45.11,45.07,45.1,13000.0,39.3737,39.3912,39.3563,39.3825,13000.0
2010-01-28 14:45:00,45.08,45.14,45.05,45.1,28000.0,39.365,39.4174,39.3388,39.3825,28000.0
2010-01-28 14:50:00,45.1,45.23,45.1,45.18,6600.0,39.3825,39.496,39.3825,39.4523,6600.0
2010-01-28 14:55:00,45.19,45.25,45.18,45.19,9800.0,39.4611,39.5135,39.4523,39.4611,9800.0
2010-01-28 15:00:00,45.15,45.31,45.15,45.31,15400.0,39.4261,39.5659,39.4261,39.5659,15400.0
2010-01-28 15:05:00,45.31,45.5,45.31,45.49,19500.0,39.5659,39.7318,39.5659,39.723,19500.0
2010-01-28 15:10:00,45.49,45.56,45.34,45.34,14700.0,39.723,39.7842,39.5921,39.5921,14700.0
2010-01-28 15:15:00,45.35,45.42,45.35,45.4,13900.0,39.6008,39.6619,39.6008,39.6444,13900.0
2010-01-28 15:20:00,45.42,45.54,45.41,45.54,8300.0,39.6619,39.7667,39.6532,39.7667,8300.0
2010-01-28 15:25:00,45.56,45.59,45.5,45.54,26600.0,39.7842,39.8104,39.7318,39.7667,26600.0
2010-01-28 15:30:00,45.54,45.57,45.5,45.57,16000.0,39.7667,39.7929,39.7318,39.7929,16000.0
2010-01-28 15:35:00,45.57,45.63,45.42,45.63,19000.0,39.7929,39.8453,39.6619,39.8453,19000.0
2010-01-28 15:40:00,45.62,45.65,45.38,45.41,32000.0,39.8366,39.8628,39.627,39.6532,32000.0
2010-01-28 15:45:00,45.42,45.44,45.24,45.24,26300.0,39.6619,39.6794,39.5047,39.5047,26300.0
2010-01-28 15:50:00,45.25,45.32,45.17,45.19,30000.0,39.5135,39.5746,39.4436,39.4611,30000.0
2010-01-28 15:55:00,45.19,45.23,45.15,45.17,44600.0,39.4611,39.496,39.4261,39.4436,44600.0
2010-01-29 09:30:00,45.39,45.56,45.12,45.12,22900.0,39.6357,39.7842,39.3999,39.3999,22900.0
2010-01-29 09:35:00,45.08,45.38,45.08,45.37,10900.0,39.365,39.627,39.365,39.6183,10900.0
2010-01-29 09:40:00,45.29,45.51,45.08,45.47,39300.0,39.5484,39.7405,39.365,39.7056,39300.0
2010-01-29 09:45:00,45.47,45.48,45.38,45.43,10000.0,39.7056,39.7143,39.627,39.6706,10000.0
2010-01-29 09:50:00,45.41,45.54,45.41,45.51,7700.0,39.6532,39.7667,39.6532,39.7405,7700.0
2010-01-29 09:55:00,45.54,45.56,45.34,45.56,10000.0,39.7667,39.7842,39.5921,39.7842,10000.0
2010-01-29 10:00:00,45.5,45.53,45.28,45.3,22200.0,39.7318,39.758,39.5397,39.5571,22200.0
2010-01-29 10:05:00,45.32,45.36,45.24,45.24,7100.0,39.5746,39.6095,39.5047,39.5047,7100.0
2010-01-29 10:10:00,45.24,45.41,45.24,45.35,9600.0,39.5047,39.6532,39.5047,39.6008,9600.0
2010-01-29 10:15:00,45.36,45.57,45.35,45.57,5300.0,39.6095,39.7929,39.6008,39.7929,5300.0
2010-01-29 10:20:00,45.6,45.85,45.59,45.85,8600.0,39.8191,40.0374,39.8104,40.0374,8600.0
2010-01-29 10:25:00,45.83,45.87,45.8,45.82,17500.0,40.0199,40.0549,39.9937,40.0112,17500.0
2010-01-29 10:30:00,45.82,45.88,45.8,45.81,6600.0,40.0112,40.0636,39.9937,40.0025,6600.0
2010-01-29 10:35:00,45.81,45.81,45.65,45.65,6500.0,40.0025,40.0025,39.8628,39.8628,6500.0
2010-01-29 10:40:00,45.67,45.68,45.59,45.59,4300.0,39.8802,39.889,39.8104,39.8104,4300.0
2010-01-29 10:45:00,45.59,45.7,45.56,45.69,8200.0,39.8104,39.9064,39.7842,39.8977,8200.0
2010-01-29 10:50:00,45.69,45.73,45.6,45.6,5400.0,39.8977,39.9326,39.8191,39.8191,5400.0
2010-01-29 10:55:00,45.59,45.62,45.41,45.55,12700.0,39.8104,39.8366,39.6532,39.7754,12700.0
2010-01-29 11:00:00,45.53,45.62,45.44,45.62,7200.0,39.758,39.8366,39.6794,39.8366,7200.0
2010-01-29 11:05:00,45.6,45.63,45.56,45.59,12300.0,39.8191,39.8453,39.7842,39.8104,12300.0
2010-01-29 11:10:00,45.56,45.63,45.51,45.6,14700.0,39.7842,39.8453,39.7405,39.8191,14700.0
2010-01-29 11:15:00,45.59,45.65,45.5,45.5,5200.0,39.8104,39.8628,39.7318,39.7318,5200.0
2010-01-29 11:20:00,45.49,45.63,45.37,45.6,14200.0,39.723,39.8453,39.6183,39.8191,14200.0
2010-01-29 11:25:00,45.6,45.6,45.49,45.53,15300.0,39.8191,39.8191,39.723,39.758,15300.0
2010-01-29 11:30:00,45.53,45.54,45.4,45.43,11900.0,39.758,39.7667,39.6444,39.6706,11900.0
2010-01-29 11:35:00,45.44,45.52,45.39,45.42,7000.0,39.6794,39.7492,39.6357,39.6619,7000.0
2010-01-29 11:40:00,45.4,45.49,45.37,45.39,5700.0,39.6444,39.723,39.6183,39.6357,5700.0
2010-01-29 11:45:00,45.41,45.42,45.37,45.37,8300.0,39.6532,39.6619,39.6183,39.6183,8300.0
2010-01-29 11:50:00,45.38,45.48,45.38,45.48,3200.0,39.627,39.7143,39.627,39.7143,3200.0
2010-01-29 11:55:00,45.47,45.5,45.25,45.25,7000.0,39.7056,39.7318,39.5135,39.5135,7000.0
2010-01-29 12:00:00,45.25,45.36,45.25,45.31,12200.0,39.5135,39.6095,39.5135,39.5659,12200.0
2010-01-29 12:05:00,45.3,45.3,45.2,45.24,10800.0,39.5571,39.5571,39.4698,39.5047,10800.0
2010-01-29 12:10:00,45.24,45.31,45.19,45.29,4200.0,39.5047,39.5659,39.4611,39.5484,4200.0
2010-01-29 12:15:00,45.24,45.32,45.23,45.32,2200.0,39.5047,39.5746,39.496,39.5746,2200.0
2010-01-29 12:20:00,45.34,45.34,45.24,45.31,3600.0,39.5921,39.5921,39.5047,39.5659,3600.0
2010-01-29 12:25:00,45.3,45.37,45.3,45.34,3900.0,39.5571,39.6183,39.5571,39.5921,3900.0
2010-01-29 12:30:00,45.33,45.34,45.22,45.33,2800.0,39.5833,39.5921,39.4873,39.5833,2800.0
2010-01-29 12:35:00,45.34,45.42,45.31,45.42,3500.0,39.5921,39.6619,39.5659,39.6619,3500.0
2010-01-29 12:40:00,45.41,45.41,45.29,45.3,4400.0,39.6532,39.6532,39.5484,39.5571,4400.0
2010-01-29 12:45:00,45.3,45.32,45.19,45.25,3700.0,39.5571,39.5746,39.4611,39.5135,3700.0
2010-01-29 12:50:00,45.27,45.29,45.22,45.27,27700.0,39.5309,39.5484,39.4873,39.5309,27700.0
2010-01-29 12:55:00,45.26,45.28,45.22,45.25,13800.0,39.5222,39.5397,39.4873,39.5135,13800.0
2010-01-29 13:00:00,45.27,45.27,45.16,45.22,12100.0,39.5309,39.5309,39.4349,39.4873,12100.0
2010-01-29 13:05:00,45.23,45.27,45.15,45.2,18900.0,39.496,39.5309,39.4261,39.4698,18900.0
2010-01-29 13:10:00,45.2,45.2,45.07,45.09,8600.0,39.4698,39.4698,39.3563,39.3737,8600.0
2010-01-29 13:15:00,45.09,45.16,45.09,45.14,7900.0,39.3737,39.4349,39.3737,39.4174,7900.0
2010-01-29 13:20:00,45.15,45.18,45.11,45.12,6600.0,39.4261,39.4523,39.3912,39.3999,6600.0
2010-01-29 13:25:00,45.12,45.14,45.11,45.12,3500.0,39.3999,39.4174,39.3912,39.3999,3500.0
2010-01-29 13:30:00,45.11,45.12,45.06,45.09,18000.0,39.3912,39.3999,39.3476,39.3737,18000.0
2010-01-29 13:35:00,45.07,45.1,45.0,45.01,23000.0,39.3563,39.3825,39.2952,39.3039,23000.0
2010-01-29 13:40:00,45.01,45.01,44.95,44.96,13500.0,39.3039,39.3039,39.2515,39.2602,13500.0
2010-01-29 13:45:00,44.96,44.97,44.88,44.89,12800.0,39.2602,39.269,39.1904,39.1991,12800.0
2010-01-29 13:50:00,44.89,44.92,44.83,44.87,5600.0,39.1991,39.2253,39.1467,39.1816,5600.0
2010-01-29 13:55:00,44.87,44.9,44.8,44.88,8700.0,39.1816,39.2078,39.1205,39.1904,8700.0
2010-01-29 14:00:00,44.89,44.9,44.82,44.84,29600.0,39.1991,39.2078,39.138,39.1554,29600.0
2010-01-29 14:05:00,44.84,44.85,44.73,44.75,34200.0,39.1554,39.1642,39.0594,39.0769,34200.0
2010-01-29 14:10:00,44.75,44.8,44.75,44.79,47500.0,39.0769,39.1205,39.0769,39.1118,47500.0
2010-01-29 14:15:00,44.79,44.8,44.72,44.74,23000.0,39.1118,39.1205,39.0507,39.0681,23000.0
2010-01-29 14:20:00,44.75,44.75,44.63,44.66,39500.0,39.0769,39.0769,38.9721,38.9983,39500.0
2010-01-29 14:25:00,44.66,44.7,44.66,44.69,32500.0,38.9983,39.0332,38.9983,39.0245,32500.0
2010-01-29 14:30:00,44.69,44.71,44.54,44.54,25900.0,39.0245,39.0419,38.8935,38.8935,25900.0
2010-01-29 14:35:00,44.54,44.59,44.53,44.59,40800.0,38.8935,38.9371,38.8847,38.9371,40800.0
2010-01-29 14:40:00,44.64,44.72,44.61,44.68,33700.0,38.9808,39.0507,38.9546,39.0157,33700.0
2010-01-29 14:45:00,44.71,44.71,44.59,44.59,9800.0,39.0419,39.0419,38.9371,38.9371,9800.0
2010-01-29 14:50:00,44.57,44.61,44.54,44.56,13300.0,38.9197,38.9546,38.8935,38.9109,13300.0
2010-01-29 14:55:00,44.56,44.58,44.48,44.58,35600.0,38.9109,38.9284,38.8411,38.9284,35600.0
2010-01-29 15:00:00,44.59,44.59,44.52,44.58,21900.0,38.9371,38.9371,38.876,38.9284,21900.0
2010-01-29 15:05:00,44.57,44.68,44.55,44.6,13000.0,38.9197,39.0157,38.9022,38.9459,13000.0
2010-01-29 15:10:00,44.59,44.59,44.37,44.4,7800.0,38.9371,38.9371,38.745,38.7712,7800.0
2010-01-29 15:15:00,44.4,44.5,44.37,44.5,22400.0,38.7712,38.8585,38.745,38.8585,22400.0
2010-01-29 15:20:00,44.5,44.5,44.33,44.37,25300.0,38.8585,38.8585,38.7101,38.745,25300.0
2010-01-29 15:25:00,44.36,44.36,44.24,44.33,28600.0,38.7363,38.7363,38.6315,38.7101,28600.0
2010-01-29 15:30:00,44.33,44.33,44.03,44.18,61000.0,38.7101,38.7101,38.4481,38.5791,61000.0
2010-01-29 15:35:00,44.18,44.35,44.15,44.35,52100.0,38.5791,38.7276,38.5529,38.7276,52100.0
2010-01-29 15:40:00,44.34,44.35,44.16,44.34,57700.0,38.7188,38.7276,38.5616,38.7188,57700.0
2010-01-29 15:45:00,44.36,44.36,44.25,44.26,32200.0,38.7363,38.7363,38.6402,38.649,32200.0
2010-01-29 15:50:00,44.27,44.48,44.23,44.43,34400.0,38.6577,38.8411,38.6228,38.7974,34400.0
2010-01-29 15:55:00,44.43,44.43,44.14,44.14,108200.0,38.7974,38.7974,38.5442,38.5442,108200.0
2010-02-01 09:30:00,44.54,44.85,44.5,44.63,27500.0,38.8935,39.1642,38.8585,38.9721,27500.0
2010-02-01 09:35:00,44.58,44.61,44.4,44.45,9400.0,38.9284,38.9546,38.7712,38.8149,9400.0
2010-02-01 09:40:00,44.6,44.63,44.47,44.52,12200.0,38.9459,38.9721,38.8323,38.876,12200.0
2010-02-01 09:45:00,44.51,44.51,44.38,44.47,20200.0,38.8673,38.8673,38.7538,38.8323,20200.0
2010-02-01 09:50:00,44.45,44.47,44.19,44.21,18500.0,38.8149,38.8323,38.5878,38.6053,18500.0
2010-02-01 09:55:00,44.21,44.35,44.21,44.32,12000.0,38.6053,38.7276,38.6053,38.7014,12000.0
2010-02-01 10:00:00,44.34,44.45,44.21,44.26,18400.0,38.7188,38.8149,38.6053,38.649,18400.0
2010-02-01 10:05:00,44.26,44.31,44.11,44.31,21300.0,38.649,38.6926,38.518,38.6926,21300.0
2010-02-01 10:10:00,44.31,44.4,44.18,44.22,15700.0,38.6926,38.7712,38.5791,38.614,15700.0
2010-02-01 10:15:00,44.26,44.31,44.25,44.27,24300.0,38.649,38.6926,38.6402,38.6577,24300.0
2010-02-01 10:20:00,44.28,44.52,44.28,44.48,9900.0,38.6664,38.876,38.6664,38.8411,9900.0
2010-02-01 10:25:00,44.53,44.53,44.26,44.29,6300.0,38.8847,38.8847,38.649,38.6752,6300.0
2010-02-01 10:30:00,44.28,44.43,44.27,44.41,9300.0,38.6664,38.7974,38.6577,38.78,9300.0
2010-02-01 10:35:00,44.41,44.48,44.29,44.32,15700.0,38.78,38.8411,38.6752,38.7014,15700.0
2010-02-01 10:40:00,44.33,44.36,44.23,44.34,13900.0,38.7101,38.7363,38.6228,38.7188,13900.0
2010-02-01 10:45:00,44.34,44.49,44.3,44.42,8600.0,38.7188,38.8498,38.6839,38.7887,8600.0
2010-02-01 10:50:00,44.41,44.46,44.38,44.39,9800.0,38.78,38.8236,38.7538,38.7625,9800.0
2010-02-01 10:55:00,44.37,44.38,44.22,44.23,12500.0,38.745,38.7538,38.614,38.6228,12500.0
2010-02-01 11:00:00,44.24,44.31,44.21,44.31,4000.0,38.6315,38.6926,38.6053,38.6926,4000.0
2010-02-01 11:05:00,44.33,44.5,44.33,44.49,15400.0,38.7101,38.8585,38.7101,38.8498,15400.0
2010-02-01 11:10:00,44.46,44.49,44.37,44.37,6700.0,38.8236,38.8498,38.745,38.745,6700.0
2010-02-01 11:15:00,44.38,44.52,44.38,44.52,2900.0,38.7538,38.876,38.7538,38.876,2900.0
2010-02-01 11:20:00,44.53,44.7,44.53,44.7,7500.0,38.8847,39.0332,38.8847,39.0332,7500.0
2010-02-01 11:25:00,44.69,44.73,44.69,44.72,6100.0,39.0245,39.0594,39.0245,39.0507,6100.0
2010-02-01 11:30:00,44.7,44.7,44.6,44.6,6100.0,39.0332,39.0332,38.9459,38.9459,6100.0
2010-02-01 11:35:00,44.6,44.6,44.5,44.52,4900.0,38.9459,38.9459,38.8585,38.876,4900.0
2010-02-01 11:40:00,44.51,44.52,44.51,44.52,4500.0,38.8673,38.876,38.8673,38.876,4500.0
2010-02-01 11:45:00,44.52,44.52,44.49,44.51,7600.0,38.876,38.876,38.8498,38.8673,7600.0
2010-02-01 11:50:00,44.49,44.49,44.42,44.42,4400.0,38.8498,38.8498,38.7887,38.7887,4400.0
2010-02-01 11:55:00,44.43,44.44,44.36,44.36,4300.0,38.7974,38.8062,38.7363,38.7363,4300.0
2010-02-01 12:00:00,44.37,44.39,44.33,44.34,7000.0,38.745,38.7625,38.7101,38.7188,7000.0
2010-02-01 12:05:00,44.33,44.34,44.28,44.28,8200.0,38.7101,38.7188,38.6664,38.6664,8200.0
2010-02-01 12:10:00,44.27,44.3,44.22,44.29,13700.0,38.6577,38.6839,38.614,38.6752,13700.0
2010-02-01 12:15:00,44.29,44.39,44.29,44.37,9400.0,38.6752,38.7625,38.6752,38.745,9400.0
2010-02-01 12:20:00,44.37,44.39,44.32,44.32,4900.0,38.745,38.7625,38.7014,38.7014,4900.0
2010-02-01 12:25:00,44.34,44.39,44.32,44.36,3400.0,38.7188,38.7625,38.7014,38.7363,3400.0
2010-02-01 12:30:00,44.35,44.36,44.33,44.34,8700.0,38.7276,38.7363,38.7101,38.7188,8700.0
2010-02-01 12:35:00,44.34,44.35,44.28,44.3,6200.0,38.7188,38.7276,38.6664,38.6839,6200.0
2010-02-01 12:40:00,44.28,44.39,44.26,44.39,10100.0,38.6664,38.7625,38.649,38.7625,10100.0
2010-02-01 12:45:00,44.37,44.37,44.31,44.37,4200.0,38.745,38.745,38.6926,38.745,4200.0
2010-02-01 12:50:00,44.4,44.41,44.28,44.4,14100.0,38.7712,38.78,38.6664,38.7712,14100.0
2010-02-01 12:55:00,44.4,44.45,44.4,44.45,3900.0,38.7712,38.8149,38.7712,38.8149,3900.0
2010-02-01 13:00:00,44.44,44.44,44.38,44.41,5500.0,38.8062,38.8062,38.7538,38.78,5500.0
2010-02-01 13:05:00,44.4,44.59,44.4,44.59,6400.0,38.7712,38.9371,38.7712,38.9371,6400.0
2010-02-01 13:10:00,44.6,44.6,44.48,44.48,6200.0,38.9459,38.9459,38.8411,38.8411,6200.0
2010-02-01 13:15:00,44.47,44.55,44.44,44.55,5000.0,38.8323,38.9022,38.8062,38.9022,5000.0
2010-02-01 13:20:00,44.55,44.65,44.55,44.62,5400.0,38.9022,38.9895,38.9022,38.9633,5400.0
2010-02-01 13:25:00,44.61,44.61,44.5,44.5,3500.0,38.9546,38.9546,38.8585,38.8585,3500.0
2010-02-01 13:30:00,44.5,44.52,44.37,44.38,10600.0,38.8585,38.876,38.745,38.7538,10600.0
2010-02-01 13:35:00,44.39,44.44,44.38,44.38,7900.0,38.7625,38.8062,38.7538,38.7538,7900.0
2010-02-01 13:40:00,44.37,44.4,44.3,44.3,5600.0,38.745,38.7712,38.6839,38.6839,5600.0
2010-02-01 13:45:00,44.3,44.31,44.23,44.26,8400.0,38.6839,38.6926,38.6228,38.649,8400.0
2010-02-01 13:50:00,44.27,44.38,44.27,44.36,6800.0,38.6577,38.7538,38.6577,38.7363,6800.0
2010-02-01 13:55:00,44.37,44.41,44.32,44.34,16400.0,38.745,38.78,38.7014,38.7188,16400.0
2010-02-01 14:00:00,44.38,44.45,44.38,44.43,14000.0,38.7538,38.8149,38.7538,38.7974,14000.0
2010-02-01 14:05:00,44.44,44.58,44.43,44.53,23900.0,38.8062,38.9284,38.7974,38.8847,23900.0
2010-02-01 14:10:00,44.52,44.52,44.4,44.44,7200.0,38.876,38.876,38.7712,38.8062,7200.0
2010-02-01 14:15:00,44.44,44.62,44.44,44.61,11300.0,38.8062,38.9633,38.8062,38.9546,11300.0
2010-02-01 14:20:00,44.62,44.65,44.53,44.54,10600.0,38.9633,38.9895,38.8847,38.8935,10600.0
2010-02-01 14:25:00,44.55,44.6,44.54,44.6,5200.0,38.9022,38.9459,38.8935,38.9459,5200.0
2010-02-01 14:30:00,44.61,44.7,44.61,44.65,8200.0,38.9546,39.0332,38.9546,38.9895,8200.0
2010-02-01 14:35:00,44.62,44.68,44.59,44.68,8300.0,38.9633,39.0157,38.9371,39.0157,8300.0
2010-02-01 14:40:00,44.68,44.72,44.66,44.66,4800.0,39.0157,39.0507,38.9983,38.9983,4800.0
2010-02-01 14:45:00,44.66,44.66,44.57,44.57,7300.0,38.9983,38.9983,38.9197,38.9197,7300.0
2010-02-01 14:50:00,44.57,44.62,44.55,44.62,16300.0,38.9197,38.9633,38.9022,38.9633,16300.0
2010-02-01 14:55:00,44.59,44.6,44.5,44.52,5600.0,38.9371,38.9459,38.8585,38.876,5600.0
2010-02-01 15:00:00,44.52,44.6,44.47,44.49,14100.0,38.876,38.9459,38.8323,38.8498,14100.0
2010-02-01 15:05:00,44.49,44.52,44.43,44.47,11100.0,38.8498,38.876,38.7974,38.8323,11100.0
2010-02-01 15:10:00,44.45,44.64,44.45,44.58,9800.0,38.8149,38.9808,38.8149,38.9284,9800.0
2010-02-01 15:15:00,44.58,44.65,44.56,44.62,7500.0,38.9284,38.9895,38.9109,38.9633,7500.0
2010-02-01 15:20:00,44.61,44.75,44.61,44.71,11500.0,38.9546,39.0769,38.9546,39.0419,11500.0
2010-02-01 15:25:00,44.71,44.78,44.69,44.69,9600.0,39.0419,39.103,39.0245,39.0245,9600.0
2010-02-01 15:30:00,44.7,44.79,44.7,44.77,16600.0,39.0332,39.1118,39.0332,39.0943,16600.0
2010-02-01 15:35:00,44.76,44.79,44.71,44.79,12100.0,39.0856,39.1118,39.0419,39.1118,12100.0
2010-02-01 15:40:00,44.79,44.9,44.78,44.82,16200.0,39.1118,39.2078,39.103,39.138,16200.0
2010-02-01 15:45:00,44.83,44.91,44.83,44.86,14500.0,39.1467,39.2166,39.1467,39.1729,14500.0
2010-02-01 15:50:00,44.86,44.89,44.84,44.85,18500.0,39.1729,39.1991,39.1554,39.1642,18500.0
2010-02-01 15:55:00,44.86,44.95,44.84,44.93,25400.0,39.1729,39.2515,39.1554,39.234,25400.0
2010-02-02 09:30:00,45.27,45.31,45.0,45.14,23100.0,39.5309,39.5659,39.2952,39.4174,23100.0
2010-02-02 09:35:00,45.15,45.27,45.15,45.21,15200.0,39.4261,39.5309,39.4261,39.4785,15200.0
2010-02-02 09:40:00,45.15,45.19,44.9,45.12,13200.0,39.4261,39.4611,39.2078,39.3999,13200.0
2010-02-02 09:45:00,45.07,45.29,45.07,45.17,17000.0,39.3563,39.5484,39.3563,39.4436,17000.0
2010-02-02 09:50:00,45.18,45.32,45.14,45.2,13400.0,39.4523,39.5746,39.4174,39.4698,13400.0
2010-02-02 09:55:00,45.25,45.37,45.19,45.24,13400.0,39.5135,39.6183,39.4611,39.5047,13400.0
2010-02-02 10:00:00,45.26,45.35,45.14,45.14,15600.0,39.5222,39.6008,39.4174,39.4174,15600.0
2010-02-02 10:05:00,45.17,45.34,45.13,45.32,9100.0,39.4436,39.5921,39.4087,39.5746,9100.0
2010-02-02 10:10:00,45.3,45.55,45.19,45.55,19000.0,39.5571,39.7754,39.4611,39.7754,19000.0
2010-02-02 10:15:00,45.54,45.84,45.53,45.83,32300.0,39.7667,40.0287,39.758,40.0199,32300.0
2010-02-02 10:20:00,45.81,45.91,45.71,45.78,21900.0,40.0025,40.0898,39.9151,39.9763,21900.0
2010-02-02 10:25:00,45.78,46.01,45.78,45.92,14000.0,39.9763,40.1771,39.9763,40.0985,14000.0
2010-02-02 10:30:00,45.93,46.04,45.9,45.96,13100.0,40.1073,40.2033,40.0811,40.1335,13100.0
2010-02-02 10:35:00,45.93,45.95,45.86,45.87,11700.0,40.1073,40.1247,40.0461,40.0549,11700.0
2010-02-02 10:40:00,45.86,45.87,45.74,45.76,10000.0,40.0461,40.0549,39.9413,39.9588,10000.0
2010-02-02 10:45:00,45.75,45.76,45.6,45.6,7700.0,39.9501,39.9588,39.8191,39.8191,7700.0
2010-02-02 10:50:00,45.58,45.61,45.56,45.57,9300.0,39.8016,39.8278,39.7842,39.7929,9300.0
2010-02-02 10:55:00,45.59,45.81,45.55,45.79,10400.0,39.8104,40.0025,39.7754,39.985,10400.0
2010-02-02 11:00:00,45.76,45.82,45.71,45.73,13300.0,39.9588,40.0112,39.9151,39.9326,13300.0
2010-02-02 11:05:00,45.7,45.7,45.51,45.55,9100.0,39.9064,39.9064,39.7405,39.7754,9100.0
2010-02-02 11:10:00,45.53,45.53,45.4,45.47,9000.0,39.758,39.758,39.6444,39.7056,9000.0
2010-02-02 11:15:00,45.5,45.56,45.5,45.53,8400.0,39.7318,39.7842,39.7318,39.758,8400.0
2010-02-02 11:20:00,45.54,45.59,45.49,45.58,10400.0,39.7667,39.8104,39.723,39.8016,10400.0
2010-02-02 11:25:00,45.6,45.63,45.45,45.45,8000.0,39.8191,39.8453,39.6881,39.6881,8000.0
2010-02-02 11:30:00,45.47,45.51,45.45,45.49,9600.0,39.7056,39.7405,39.6881,39.723,9600.0
2010-02-02 11:35:00,45.5,45.7,45.5,45.66,12200.0,39.7318,39.9064,39.7318,39.8715,12200.0
2010-02-02 11:40:00,45.66,45.79,45.65,45.7,9800.0,39.8715,39.985,39.8628,39.9064,9800.0
2010-02-02 11:45:00,45.69,45.69,45.63,45.65,2800.0,39.8977,39.8977,39.8453,39.8628,2800.0
2010-02-02 11:50:00,45.65,45.77,45.65,45.69,6300.0,39.8628,39.9675,39.8628,39.8977,6300.0
2010-02-02 11:55:00,45.68,45.68,45.58,45.58,5900.0,39.889,39.889,39.8016,39.8016,5900.0
2010-02-02 12:00:00,45.58,45.58,45.48,45.56,5600.0,39.8016,39.8016,39.7143,39.7842,5600.0
2010-02-02 12:05:00,45.58,45.62,45.56,45.56,5700.0,39.8016,39.8366,39.7842,39.7842,5700.0
2010-02-02 12:10:00,45.56,45.59,45.5,45.5,8800.0,39.7842,39.8104,39.7318,39.7318,8800.0
2010-02-02 12:15:00,45.5,45.66,45.48,45.63,10800.0,39.7318,39.8715,39.7143,39.8453,10800.0
2010-02-02 12:20:00,45.66,45.75,45.62,45.73,5200.0,39.8715,39.9501,39.8366,39.9326,5200.0
2010-02-02 12:25:00,45.71,45.88,45.71,45.83,5700.0,39.9151,40.0636,39.9151,40.0199,5700.0
2010-02-02 12:30:00,45.83,45.92,45.83,45.92,5500.0,40.0199,40.0985,40.0199,40.0985,5500.0
2010-02-02 12:35:00,45.93,45.93,45.85,45.89,7300.0,40.1073,40.1073,40.0374,40.0723,7300.0
2010-02-02 12:40:00,45.85,45.87,45.78,45.82,9200.0,40.0374,40.0549,39.9763,40.0112,9200.0
2010-02-02 12:45:00,45.81,45.82,45.76,45.82,6100.0,40.0025,40.0112,39.9588,40.0112,6100.0
2010-02-02 12:50:00,45.8,45.81,45.77,45.77,5300.0,39.9937,40.0025,39.9675,39.9675,5300.0
2010-02-02 12:55:00,45.77,45.89,45.76,45.87,6500.0,39.9675,40.0723,39.9588,40.0549,6500.0
2010-02-02 13:00:00,45.89,45.89,45.79,45.82,3300.0,40.0723,40.0723,39.985,40.0112,3300.0
2010-02-02 13:05:00,45.79,45.79,45.73,45.75,4500.0,39.985,39.985,39.9326,39.9501,4500.0
2010-02-02 13:10:00,45.73,45.74,45.7,45.7,3200.0,39.9326,39.9413,39.9064,39.9064,3200.0
2010-02-02 13:15:00,45.73,45.78,45.72,45.78,2600.0,39.9326,39.9763,39.9239,39.9763,2600.0
2010-02-02 13:20:00,45.77,45.85,45.77,45.82,7700.0,39.9675,40.0374,39.9675,40.0112,7700.0
2010-02-02 13:25:00,45.83,45.83,45.77,45.81,5500.0,40.0199,40.0199,39.9675,40.0025,5500.0
2010-02-02 13:30:00,45.82,45.83,45.8,45.81,6900.0,40.0112,40.0199,39.9937,40.0025,6900.0
2010-02-02 13:35:00,45.8,45.85,45.74,45.85,7400.0,39.9937,40.0374,39.9413,40.0374,7400.0
2010-02-02 13:40:00,45.86,45.89,45.82,45.83,5300.0,40.0461,40.0723,40.0112,40.0199,5300.0
2010-02-02 13:45:00,45.83,45.87,45.82,45.83,9000.0,40.0199,40.0549,40.0112,40.0199,9000.0
2010-02-02 13:50:00,45.84,45.84,45.77,45.83,7600.0,40.0287,40.0287,39.9675,40.0199,7600.0
2010-02-02 13:55:00,45.83,45.83,45.77,45.8,4300.0,40.0199,40.0199,39.9675,39.9937,4300.0
2010-02-02 14:00:00,45.8,45.83,45.79,45.8,5200.0,39.9937,40.0199,39.985,39.9937,5200.0
2010-02-02 14:05:00,45.8,45.8,45.72,45.75,5500.0,39.9937,39.9937,39.9239,39.9501,5500.0
2010-02-02 14:10:00,45.74,45.83,45.74,45.82,6100.0,39.9413,40.0199,39.9413,40.0112,6100.0
2010-02-02 14:15:00,45.8,45.83,45.73,45.73,7000.0,39.9937,40.0199,39.9326,39.9326,7000.0
2010-02-02 14:20:00,45.73,45.78,45.73,45.78,2900.0,39.9326,39.9763,39.9326,39.9763,2900.0
2010-02-02 14:25:00,45.78,45.84,45.77,45.77,5200.0,39.9763,40.0287,39.9675,39.9675,5200.0
2010-02-02 14:30:00,45.76,45.77,45.75,45.76,5700.0,39.9588,39.9675,39.9501,39.9588,5700.0
2010-02-02 14:35:00,45.76,45.78,45.67,45.77,11200.0,39.9588,39.9763,39.8802,39.9675,11200.0
2010-02-02 14:40:00,45.79,45.83,45.77,45.77,11800.0,39.985,40.0199,39.9675,39.9675,11800.0
2010-02-02 14:45:00,45.76,45.85,45.72,45.8,11500.0,39.9588,40.0374,39.9239,39.9937,11500.0
2010-02-02 14:50:00,45.8,45.88,45.79,45.79,6300.0,39.9937,40.0636,39.985,39.985,6300.0
2010-02-02 14:55:00,45.79,45.81,45.75,45.81,5900.0,39.985,40.0025,39.9501,40.0025,5900.0
2010-02-02 15:00:00,45.8,45.8,45.71,45.72,11300.0,39.9937,39.9937,39.9151,39.9239,11300.0
2010-02-02 15:05:00,45.71,45.76,45.71,45.76,6100.0,39.9151,39.9588,39.9151,39.9588,6100.0
2010-02-02 15:10:00,45.77,45.9,45.77,45.9,10800.0,39.9675,40.0811,39.9675,40.0811,10800.0
2010-02-02 15:15:00,45.91,45.98,45.88,45.91,9900.0,40.0898,40.1509,40.0636,40.0898,9900.0
2010-02-02 15:20:00,45.9,45.94,45.81,45.81,8800.0,40.0811,40.116,40.0025,40.0025,8800.0
2010-02-02 15:25:00,45.8,45.8,45.74,45.77,16000.0,39.9937,39.9937,39.9413,39.9675,16000.0
2010-02-02 15:30:00,45.77,45.8,45.75,45.75,16400.0,39.9675,39.9937,39.9501,39.9501,16400.0
2010-02-02 15:35:00,45.75,45.76,45.7,45.74,18300.0,39.9501,39.9588,39.9064,39.9413,18300.0
2010-02-02 15:40:00,45.75,45.79,45.72,45.78,27200.0,39.9501,39.985,39.9239,39.9763,27200.0
2010-02-02 15:45:00,45.78,45.78,45.67,45.72,26900.0,39.9763,39.9763,39.8802,39.9239,26900.0
2010-02-02 15:50:00,45.71,45.83,45.71,45.79,11800.0,39.9151,40.0199,39.9151,39.985,11800.0
2010-02-02 15:55:00,45.79,45.84,45.77,45.84,35500.0,39.985,40.0287,39.9675,40.0287,35500.0
2010-02-03 09:30:00,45.76,45.76,45.62,45.62,14900.0,39.9588,39.9588,39.8366,39.8366,14900.0
2010-02-03 09:35:00,45.68,45.74,45.63,45.72,13600.0,39.889,39.9413,39.8453,39.9239,13600.0
2010-02-03 09:40:00,45.74,45.88,45.68,45.88,43000.0,39.9413,40.0636,39.889,40.0636,43000.0
2010-02-03 09:45:00,45.87,45.98,45.84,45.95,8400.0,40.0549,40.1509,40.0287,40.1247,8400.0
2010-02-03 09:50:00,45.93,45.93,45.79,45.82,8900.0,40.1073,40.1073,39.985,40.0112,8900.0
2010-02-03 09:55:00,45.85,45.96,45.82,45.82,9200.0,40.0374,40.1335,40.0112,40.0112,9200.0
2010-02-03 10:00:00,45.82,45.97,45.82,45.91,18300.0,40.0112,40.1422,40.0112,40.0898,18300.0
2010-02-03 10:05:00,45.93,46.03,45.86,46.03,11300.0,40.1073,40.1946,40.0461,40.1946,11300.0
2010-02-03 10:10:00,46.04,46.05,45.88,45.97,5700.0,40.2033,40.212,40.0636,40.1422,5700.0
2010-02-03 10:15:00,45.97,45.98,45.83,45.86,20200.0,40.1422,40.1509,40.0199,40.0461,20200.0
2010-02-03 10:20:00,45.87,45.87,45.75,45.83,14400.0,40.0549,40.0549,39.9501,40.0199,14400.0
2010-02-03 10:25:00,45.82,45.83,45.46,45.48,11900.0,40.0112,40.0199,39.6968,39.7143,11900.0
2010-02-03 10:30:00,45.48,45.51,45.37,45.38,11400.0,39.7143,39.7405,39.6183,39.627,11400.0
2010-02-03 10:35:00,45.38,45.38,45.22,45.3,18800.0,39.627,39.627,39.4873,39.5571,18800.0
2010-02-03 10:40:00,45.33,45.38,45.33,45.37,4200.0,39.5833,39.627,39.5833,39.6183,4200.0
2010-02-03 10:45:00,45.33,45.47,45.31,45.45,7300.0,39.5833,39.7056,39.5659,39.6881,7300.0
2010-02-03 10:50:00,45.49,45.56,45.41,45.44,12700.0,39.723,39.7842,39.6532,39.6794,12700.0
2010-02-03 10:55:00,45.45,45.45,45.31,45.31,4600.0,39.6881,39.6881,39.5659,39.5659,4600.0
2010-02-03 11:00:00,45.31,45.34,45.26,45.29,9400.0,39.5659,39.5921,39.5222,39.5484,9400.0
2010-02-03 11:05:00,45.29,45.51,45.29,45.43,20600.0,39.5484,39.7405,39.5484,39.6706,20600.0
2010-02-03 11:10:00,45.42,45.45,45.26,45.29,16600.0,39.6619,39.6881,39.5222,39.5484,16600.0
2010-02-03 11:15:00,45.27,45.34,45.26,45.34,11700.0,39.5309,39.5921,39.5222,39.5921,11700.0
2010-02-03 11:20:00,45.31,45.33,45.24,45.26,7700.0,39.5659,39.5833,39.5047,39.5222,7700.0
2010-02-03 11:25:00,45.25,45.25,45.14,45.2,6700.0,39.5135,39.5135,39.4174,39.4698,6700.0
2010-02-03 11:30:00,45.23,45.24,45.18,45.19,4000.0,39.496,39.5047,39.4523,39.4611,4000.0
2010-02-03 11:35:00,45.18,45.19,45.01,45.05,22700.0,39.4523,39.4611,39.3039,39.3388,22700.0
2010-02-03 11:40:00,45.05,45.05,44.89,44.93,11000.0,39.3388,39.3388,39.1991,39.234,11000.0
2010-02-03 11:45:00,44.9,45.08,44.9,45.04,8300.0,39.2078,39.365,39.2078,39.3301,8300.0
2010-02-03 11:50:00,45.05,45.05,44.95,44.99,9400.0,39.3388,39.3388,39.2515,39.2864,9400.0
2010-02-03 11:55:00,45.0,45.01,44.86,44.95,10800.0,39.2952,39.3039,39.1729,39.2515,10800.0
2010-02-03 12:00:00,44.92,45.04,44.9,45.04,9200.0,39.2253,39.3301,39.2078,39.3301,9200.0
2010-02-03 12:05:00,45.06,45.08,44.97,45.01,11100.0,39.3476,39.365,39.269,39.3039,11100.0
2010-02-03 12:10:00,45.01,45.14,44.98,45.0,7100.0,39.3039,39.4174,39.2777,39.2952,7100.0
2010-02-03 12:15:00,45.0,45.03,44.9,44.95,4900.0,39.2952,39.3214,39.2078,39.2515,4900.0
2010-02-03 12:20:00,44.95,44.95,44.9,44.91,3600.0,39.2515,39.2515,39.2078,39.2166,3600.0
2010-02-03 12:25:00,44.91,44.92,44.84,44.87,13400.0,39.2166,39.2253,39.1554,39.1816,13400.0
2010-02-03 12:30:00,44.87,45.02,44.87,45.0,14800.0,39.1816,39.3126,39.1816,39.2952,14800.0
2010-02-03 12:35:00,45.0,45.02,44.98,45.0,11500.0,39.2952,39.3126,39.2777,39.2952,11500.0
2010-02-03 12:40:00,45.0,45.01,44.86,44.9,9500.0,39.2952,39.3039,39.1729,39.2078,9500.0
2010-02-03 12:45:00,44.89,44.9,44.85,44.85,8800.0,39.1991,39.2078,39.1642,39.1642,8800.0
2010-02-03 12:50:00,44.86,45.02,44.86,45.02,5400.0,39.1729,39.3126,39.1729,39.3126,5400.0
2010-02-03 12:55:00,45.01,45.08,45.01,45.04,6800.0,39.3039,39.365,39.3039,39.3301,6800.0
2010-02-03 13:00:00,45.01,45.05,44.96,45.05,7800.0,39.3039,39.3388,39.2602,39.3388,7800.0
2010-02-03 13:05:00,45.06,45.19,45.06,45.19,4800.0,39.3476,39.4611,39.3476,39.4611,4800.0
2010-02-03 13:10:00,45.19,45.21,45.11,45.11,8600.0,39.4611,39.4785,39.3912,39.3912,8600.0
2010-02-03 13:15:00,45.08,45.17,45.06,45.17,8900.0,39.365,39.4436,39.3476,39.4436,8900.0
2010-02-03 13:20:00,45.15,45.17,45.07,45.07,9100.0,39.4261,39.4436,39.3563,39.3563,9100.0
2010-02-03 13:25:00,45.06,45.15,45.04,45.15,7400.0,39.3476,39.4261,39.3301,39.4261,7400.0
2010-02-03 13:30:00,45.15,45.18,45.15,45.17,4700.0,39.4261,39.4523,39.4261,39.4436,4700.0
2010-02-03 13:35:00,45.17,45.23,45.06,45.06,9300.0,39.4436,39.496,39.3476,39.3476,9300.0
2010-02-03 13:40:00,45.07,45.19,45.07,45.19,17600.0,39.3563,39.4611,39.3563,39.4611,17600.0
2010-02-03 13:45:00,45.17,45.17,45.04,45.04,3200.0,39.4436,39.4436,39.3301,39.3301,3200.0
2010-02-03 13:50:00,45.02,45.02,44.91,44.93,4200.0,39.3126,39.3126,39.2166,39.234,4200.0
2010-02-03 13:55:00,44.95,44.99,44.93,44.99,2900.0,39.2515,39.2864,39.234,39.2864,2900.0
2010-02-03 14:00:00,45.01,45.03,44.97,45.0,2300.0,39.3039,39.3214,39.269,39.2952,2300.0
2010-02-03 14:05:00,45.04,45.07,45.01,45.04,5100.0,39.3301,39.3563,39.3039,39.3301,5100.0
2010-02-03 14:10:00,45.04,45.07,45.04,45.05,1700.0,39.3301,39.3563,39.3301,39.3388,1700.0
2010-02-03 14:15:00,45.09,45.15,45.08,45.08,4700.0,39.3737,39.4261,39.365,39.365,4700.0
2010-02-03 14:20:00,45.08,45.08,44.93,44.97,6800.0,39.365,39.365,39.234,39.269,6800.0
2010-02-03 14:25:00,44.95,45.03,44.92,45.03,7700.0,39.2515,39.3214,39.2253,39.3214,7700.0
2010-02-03 14:30:00,45.06,45.11,45.03,45.06,6300.0,39.3476,39.3912,39.3214,39.3476,6300.0
2010-02-03 14:35:00,45.07,45.09,44.97,44.98,7800.0,39.3563,39.3737,39.269,39.2777,7800.0
2010-02-03 14:40:00,44.98,44.98,44.87,44.9,5500.0,39.2777,39.2777,39.1816,39.2078,5500.0
2010-02-03 14:45:00,44.93,45.02,44.93,44.97,3600.0,39.234,39.3126,39.234,39.269,3600.0
2010-02-03 14:50:00,44.97,45.02,44.94,45.02,2800.0,39.269,39.3126,39.2428,39.3126,2800.0
2010-02-03 14:55:00,45.02,45.1,45.02,45.06,5200.0,39.3126,39.3825,39.3126,39.3476,5200.0
2010-02-03 15:00:00,45.05,45.22,45.03,45.21,10000.0,39.3388,39.4873,39.3214,39.4785,10000.0
2010-02-03 15:05:00,45.24,45.26,45.14,45.17,8900.0,39.5047,39.5222,39.4174,39.4436,8900.0
2010-02-03 15:10:00,45.15,45.2,45.1,45.1,6900.0,39.4261,39.4698,39.3825,39.3825,6900.0
2010-02-03 15:15:00,45.1,45.1,44.96,45.04,6400.0,39.3825,39.3825,39.2602,39.3301,6400.0
2010-02-03 15:20:00,45.0,45.06,44.94,44.94,5200.0,39.2952,39.3476,39.2428,39.2428,5200.0
2010-02-03 15:25:00,44.95,45.11,44.95,44.99,5000.0,39.2515,39.3912,39.2515,39.2864,5000.0
2010-02-03 15:30:00,44.99,45.13,44.98,45.1,4400.0,39.2864,39.4087,39.2777,39.3825,4400.0
2010-02-03 15:35:00,45.11,45.11,45.04,45.1,4700.0,39.3912,39.3912,39.3301,39.3825,4700.0
2010-02-03 15:40:00,45.11,45.24,45.1,45.14,17800.0,39.3912,39.5047,39.3825,39.4174,17800.0
2010-02-03 15:45:00,45.14,45.19,45.08,45.19,9700.0,39.4174,39.4611,39.365,39.4611,9700.0
2010-02-03 15:50:00,45.19,45.19,45.1,45.16,10800.0,39.4611,39.4611,39.3825,39.4349,10800.0
2010-02-03 15:55:00,45.14,45.17,45.05,45.1,25600.0,39.4174,39.4436,39.3388,39.3825,25600.0
2010-02-04 09:30:00,44.58,44.89,44.1,44.1,29500.0,38.9284,39.1991,38.5093,38.5093,29500.0
2010-02-04 09:35:00,44.18,44.45,44.14,44.38,26200.0,38.5791,38.8149,38.5442,38.7538,26200.0
2010-02-04 09:40:00,44.38,44.38,44.0,44.0,13400.0,38.7538,38.7538,38.4219,38.4219,13400.0
2010-02-04 09:45:00,44.0,44.0,43.68,43.73,20000.0,38.4219,38.4219,38.1425,38.1862,20000.0
2010-02-04 09:50:00,43.77,43.86,43.58,43.69,46600.0,38.2211,38.2997,38.0552,38.1512,46600.0
2010-02-04 09:55:00,43.7,43.84,43.64,43.64,58900.0,38.16,38.2822,38.1076,38.1076,58900.0
2010-02-04 10:00:00,43.67,43.84,43.61,43.8,37200.0,38.1338,38.2822,38.0814,38.2473,37200.0
2010-02-04 10:05:00,43.8,43.8,43.36,43.47,74200.0,38.2473,38.2473,37.8631,37.9591,74200.0
2010-02-04 10:10:00,43.47,43.56,43.29,43.46,74400.0,37.9591,38.0377,37.8019,37.9504,74400.0
2010-02-04 10:15:00,43.49,43.57,43.46,43.55,35500.0,37.9766,38.0464,37.9504,38.029,35500.0
2010-02-04 10:20:00,43.58,43.64,43.47,43.48,37000.0,38.0552,38.1076,37.9591,37.9679,37000.0
2010-02-04 10:25:00,43.49,43.53,43.32,43.33,32500.0,37.9766,38.0115,37.8281,37.8369,32500.0
2010-02-04 10:30:00,43.33,43.5,43.26,43.42,38200.0,37.8369,37.9853,37.7757,37.9155,38200.0
2010-02-04 10:35:00,43.43,43.44,43.25,43.35,48700.0,37.9242,37.9329,37.767,37.8543,48700.0
2010-02-04 10:40:00,43.38,43.4,43.29,43.34,26900.0,37.8805,37.898,37.8019,37.8456,26900.0
2010-02-04 10:45:00,43.33,43.33,43.2,43.23,19500.0,37.8369,37.8369,37.7234,37.7495,19500.0
2010-02-04 10:50:00,43.25,43.46,43.23,43.23,14500.0,37.767,37.9504,37.7495,37.7495,14500.0
2010-02-04 10:55:00,43.22,43.36,43.2,43.26,17300.0,37.7408,37.8631,37.7234,37.7757,17300.0
2010-02-04 11:00:00,43.22,43.38,43.2,43.36,13400.0,37.7408,37.8805,37.7234,37.8631,13400.0
2010-02-04 11:05:00,43.38,43.61,43.38,43.6,11600.0,37.8805,38.0814,37.8805,38.0726,11600.0
2010-02-04 11:10:00,43.59,43.59,43.45,43.48,15000.0,38.0639,38.0639,37.9417,37.9679,15000.0
2010-02-04 11:15:00,43.48,43.51,43.34,43.5,17600.0,37.9679,37.9941,37.8456,37.9853,17600.0
2010-02-04 11:20:00,43.49,43.52,43.38,43.45,23800.0,37.9766,38.0028,37.8805,37.9417,23800.0
2010-02-04 11:25:00,43.45,43.58,43.39,43.55,18200.0,37.9417,38.0552,37.8893,38.029,18200.0
2010-02-04 11:30:00,43.56,43.58,43.28,43.29,16700.0,38.0377,38.0552,37.7932,37.8019,16700.0
2010-02-04 11:35:00,43.29,43.33,43.16,43.16,17300.0,37.8019,37.8369,37.6884,37.6884,17300.0
2010-02-04 11:40:00,43.17,43.19,42.98,43.06,27700.0,37.6972,37.7146,37.5312,37.6011,27700.0
2010-02-04 11:45:00,43.09,43.23,43.04,43.12,13800.0,37.6273,37.7495,37.5836,37.6535,13800.0
2010-02-04 11:50:00,43.11,43.22,43.07,43.22,4700.0,37.6448,37.7408,37.6098,37.7408,4700.0
2010-02-04 11:55:00,43.19,43.25,43.12,43.12,8300.0,37.7146,37.767,37.6535,37.6535,8300.0
2010-02-04 12:00:00,43.14,43.21,43.13,43.14,16700.0,37.671,37.7321,37.6622,37.671,16700.0
2010-02-04 12:05:00,43.14,43.17,43.04,43.15,13100.0,37.671,37.6972,37.5836,37.6797,13100.0
2010-02-04 12:10:00,43.2,43.21,43.05,43.05,23400.0,37.7234,37.7321,37.5924,37.5924,23400.0
2010-02-04 12:15:00,43.05,43.13,43.04,43.09,17300.0,37.5924,37.6622,37.5836,37.6273,17300.0
2010-02-04 12:20:00,43.13,43.19,43.12,43.15,13200.0,37.6622,37.7146,37.6535,37.6797,13200.0
2010-02-04 12:25:00,43.16,43.16,43.02,43.05,16000.0,37.6884,37.6884,37.5662,37.5924,16000.0
2010-02-04 12:30:00,43.07,43.11,43.0,43.11,16100.0,37.6098,37.6448,37.5487,37.6448,16100.0
2010-02-04 12:35:00,43.11,43.11,43.06,43.11,19600.0,37.6448,37.6448,37.6011,37.6448,19600.0
2010-02-04 12:40:00,43.09,43.22,43.02,43.18,24000.0,37.6273,37.7408,37.5662,37.7059,24000.0
2010-02-04 12:45:00,43.18,43.21,43.02,43.02,15100.0,37.7059,37.7321,37.5662,37.5662,15100.0
2010-02-04 12:50:00,43.02,43.16,43.02,43.15,15300.0,37.5662,37.6884,37.5662,37.6797,15300.0
2010-02-04 12:55:00,43.15,43.23,43.12,43.21,11900.0,37.6797,37.7495,37.6535,37.7321,11900.0
2010-02-04 13:00:00,43.23,43.25,43.16,43.19,16400.0,37.7495,37.767,37.6884,37.7146,16400.0
2010-02-04 13:05:00,43.2,43.29,43.18,43.24,15400.0,37.7234,37.8019,37.7059,37.7583,15400.0
2010-02-04 13:10:00,43.24,43.25,43.17,43.24,14100.0,37.7583,37.767,37.6972,37.7583,14100.0
2010-02-04 13:15:00,43.24,43.3,43.23,43.29,15700.0,37.7583,37.8107,37.7495,37.8019,15700.0
2010-02-04 13:20:00,43.31,43.33,43.29,43.32,18400.0,37.8194,37.8369,37.8019,37.8281,18400.0
2010-02-04 13:25:00,43.32,43.34,43.3,43.32,14200.0,37.8281,37.8456,37.8107,37.8281,14200.0
2010-02-04 13:30:00,43.31,43.37,43.3,43.3,14500.0,37.8194,37.8718,37.8107,37.8107,14500.0
2010-02-04 13:35:00,43.3,43.36,43.3,43.34,14500.0,37.8107,37.8631,37.8107,37.8456,14500.0
2010-02-04 13:40:00,43.34,43.35,43.29,43.3,19100.0,37.8456,37.8543,37.8019,37.8107,19100.0
2010-02-04 13:45:00,43.3,43.41,43.24,43.4,15400.0,37.8107,37.9067,37.7583,37.898,15400.0
2010-02-04 13:50:00,43.4,43.43,43.34,43.34,10300.0,37.898,37.9242,37.8456,37.8456,10300.0
2010-02-04 13:55:00,43.35,43.37,43.28,43.31,29600.0,37.8543,37.8718,37.7932,37.8194,29600.0
2010-02-04 14:00:00,43.3,43.41,43.3,43.4,7400.0,37.8107,37.9067,37.8107,37.898,7400.0
2010-02-04 14:05:00,43.41,43.41,43.33,43.4,11900.0,37.9067,37.9067,37.8369,37.898,11900.0
2010-02-04 14:10:00,43.39,43.53,43.39,43.47,20600.0,37.8893,38.0115,37.8893,37.9591,20600.0
2010-02-04 14:15:00,43.46,43.58,43.39,43.53,16100.0,37.9504,38.0552,37.8893,38.0115,16100.0
2010-02-04 14:20:00,43.54,43.69,43.53,43.68,16600.0,38.0202,38.1512,38.0115,38.1425,16600.0
2010-02-04 14:25:00,43.68,43.8,43.65,43.7,17700.0,38.1425,38.2473,38.1163,38.16,17700.0
2010-02-04 14:30:00,43.67,43.76,43.6,43.73,11900.0,38.1338,38.2124,38.0726,38.1862,11900.0
2010-02-04 14:35:00,43.74,43.87,43.74,43.81,14200.0,38.1949,38.3084,38.1949,38.256,14200.0
2010-02-04 14:40:00,43.8,43.8,43.62,43.64,11200.0,38.2473,38.2473,38.0901,38.1076,11200.0
2010-02-04 14:45:00,43.62,43.68,43.61,43.65,13800.0,38.0901,38.1425,38.0814,38.1163,13800.0
2010-02-04 14:50:00,43.65,43.65,43.56,43.56,8300.0,38.1163,38.1163,38.0377,38.0377,8300.0
2010-02-04 14:55:00,43.57,43.66,43.56,43.56,21900.0,38.0464,38.125,38.0377,38.0377,21900.0
2010-02-04 15:00:00,43.59,43.6,43.44,43.44,12500.0,38.0639,38.0726,37.9329,37.9329,12500.0
2010-02-04 15:05:00,43.44,43.48,43.39,43.41,22400.0,37.9329,37.9679,37.8893,37.9067,22400.0
2010-02-04 15:10:00,43.4,43.41,43.3,43.31,24200.0,37.898,37.9067,37.8107,37.8194,24200.0
2010-02-04 15:15:00,43.31,43.42,43.3,43.36,26900.0,37.8194,37.9155,37.8107,37.8631,26900.0
2010-02-04 15:20:00,43.36,43.39,43.32,43.34,18700.0,37.8631,37.8893,37.8281,37.8456,18700.0
2010-02-04 15:25:00,43.35,43.46,43.34,43.44,24100.0,37.8543,37.9504,37.8456,37.9329,24100.0
2010-02-04 15:30:00,43.43,43.44,43.35,43.35,24700.0,37.9242,37.9329,37.8543,37.8543,24700.0
2010-02-04 15:35:00,43.36,43.4,43.29,43.35,33300.0,37.8631,37.898,37.8019,37.8543,33300.0
2010-02-04 15:40:00,43.33,43.4,43.3,43.36,38400.0,37.8369,37.898,37.8107,37.8631,38400.0
2010-02-04 15:45:00,43.36,43.43,43.33,43.33,45800.0,37.8631,37.9242,37.8369,37.8369,45800.0
2010-02-04 15:50:00,43.33,43.45,43.32,43.4,76900.0,37.8369,37.9417,37.8281,37.898,76900.0
2010-02-04 15:55:00,43.4,43.41,43.3,43.3,101500.0,37.898,37.9067,37.8107,37.8107,101500.0
2010-02-05 09:30:00,43.29,43.64,43.29,43.36,23000.0,37.8019,38.1076,37.8019,37.8631,23000.0
2010-02-05 09:35:00,43.37,43.38,43.09,43.25,24000.0,37.8718,37.8805,37.6273,37.767,24000.0
2010-02-05 09:40:00,43.32,43.58,43.23,43.51,19500.0,37.8281,38.0552,37.7495,37.9941,19500.0
2010-02-05 09:45:00,43.49,43.6,43.3,43.31,25100.0,37.9766,38.0726,37.8107,37.8194,25100.0
2010-02-05 09:50:00,43.3,43.39,43.16,43.2,25800.0,37.8107,37.8893,37.6884,37.7234,25800.0
2010-02-05 09:55:00,43.15,43.17,43.04,43.04,11500.0,37.6797,37.6972,37.5836,37.5836,11500.0
2010-02-05 10:00:00,43.08,43.08,42.98,42.99,38100.0,37.6186,37.6186,37.5312,37.54,38100.0
2010-02-05 10:05:00,42.99,43.02,42.84,42.88,31400.0,37.54,37.5662,37.409,37.4439,31400.0
2010-02-05 10:10:00,42.85,42.88,42.68,42.78,44100.0,37.4177,37.4439,37.2693,37.3566,44100.0
2010-02-05 10:15:00,42.76,42.81,42.74,42.74,23000.0,37.3391,37.3828,37.3217,37.3217,23000.0
2010-02-05 10:20:00,42.75,43.03,42.75,42.98,22200.0,37.3304,37.5749,37.3304,37.5312,22200.0
2010-02-05 10:25:00,42.99,43.13,42.9,42.99,17500.0,37.54,37.6622,37.4614,37.54,17500.0
2010-02-05 10:30:00,43.01,43.35,42.98,43.32,27300.0,37.5574,37.8543,37.5312,37.8281,27300.0
2010-02-05 10:35:00,43.34,43.41,43.21,43.33,32200.0,37.8456,37.9067,37.7321,37.8369,32200.0
2010-02-05 10:40:00,43.32,43.65,43.28,43.56,31300.0,37.8281,38.1163,37.7932,38.0377,31300.0
2010-02-05 10:45:00,43.6,43.71,43.56,43.7,33600.0,38.0726,38.1687,38.0377,38.16,33600.0
2010-02-05 10:50:00,43.71,43.79,43.67,43.72,16400.0,38.1687,38.2386,38.1338,38.1774,16400.0
2010-02-05 10:55:00,43.7,43.81,43.61,43.7,14500.0,38.16,38.256,38.0814,38.16,14500.0
2010-02-05 11:00:00,43.68,43.7,43.49,43.55,22800.0,38.1425,38.16,37.9766,38.029,22800.0
2010-02-05 11:05:00,43.56,43.75,43.47,43.75,16600.0,38.0377,38.2036,37.9591,38.2036,16600.0
2010-02-05 11:10:00,43.76,43.78,43.5,43.58,16600.0,38.2124,38.2298,37.9853,38.0552,16600.0
2010-02-05 11:15:00,43.55,43.79,43.55,43.75,14100.0,38.029,38.2386,38.029,38.2036,14100.0
2010-02-05 11:20:00,43.76,43.77,43.51,43.71,10300.0,38.2124,38.2211,37.9941,38.1687,10300.0
2010-02-05 11:25:00,43.72,43.77,43.58,43.58,10500.0,38.1774,38.2211,38.0552,38.0552,10500.0
2010-02-05 11:30:00,43.57,43.62,43.38,43.39,19300.0,38.0464,38.0901,37.8805,37.8893,19300.0
2010-02-05 11:35:00,43.41,43.47,43.19,43.28,29600.0,37.9067,37.9591,37.7146,37.7932,29600.0
2010-02-05 11:40:00,43.25,43.35,43.14,43.33,18900.0,37.767,37.8543,37.671,37.8369,18900.0
2010-02-05 11:45:00,43.32,43.36,43.21,43.25,16200.0,37.8281,37.8631,37.7321,37.767,16200.0
2010-02-05 11:50:00,43.27,43.36,43.23,43.3,14200.0,37.7845,37.8631,37.7495,37.8107,14200.0
2010-02-05 11:55:00,43.3,43.47,43.3,43.39,16100.0,37.8107,37.9591,37.8107,37.8893,16100.0
2010-02-05 12:00:00,43.41,43.51,43.37,43.46,9000.0,37.9067,37.9941,37.8718,37.9504,9000.0
2010-02-05 12:05:00,43.43,43.49,43.39,43.39,5100.0,37.9242,37.9766,37.8893,37.8893,5100.0
2010-02-05 12:10:00,43.39,43.46,43.34,43.41,9100.0,37.8893,37.9504,37.8456,37.9067,9100.0
2010-02-05 12:15:00,43.41,43.56,43.35,43.54,8400.0,37.9067,38.0377,37.8543,38.0202,8400.0
2010-02-05 12:20:00,43.61,43.65,43.38,43.44,7800.0,38.0814,38.1163,37.8805,37.9329,7800.0
2010-02-05 12:25:00,43.41,43.52,43.39,43.47,5900.0,37.9067,38.0028,37.8893,37.9591,5900.0
2010-02-05 12:30:00,43.47,43.52,43.38,43.45,8000.0,37.9591,38.0028,37.8805,37.9417,8000.0
2010-02-05 12:35:00,43.42,43.43,43.32,43.35,7400.0,37.9155,37.9242,37.8281,37.8543,7400.0
2010-02-05 12:40:00,43.3,43.4,43.24,43.4,8600.0,37.8107,37.898,37.7583,37.898,8600.0
2010-02-05 12:45:00,43.4,43.47,43.37,43.46,5600.0,37.898,37.9591,37.8718,37.9504,5600.0
2010-02-05 12:50:00,43.45,43.47,43.25,43.38,11500.0,37.9417,37.9591,37.767,37.8805,11500.0
2010-02-05 12:55:00,43.38,43.48,43.38,43.42,4200.0,37.8805,37.9679,37.8805,37.9155,4200.0
2010-02-05 13:00:00,43.43,43.43,43.29,43.36,15200.0,37.9242,37.9242,37.8019,37.8631,15200.0
2010-02-05 13:05:00,43.36,43.37,43.26,43.32,14600.0,37.8631,37.8718,37.7757,37.8281,14600.0
2010-02-05 13:10:00,43.3,43.43,43.27,43.41,15600.0,37.8107,37.9242,37.7845,37.9067,15600.0
2010-02-05 13:15:00,43.4,43.42,43.35,43.41,10000.0,37.898,37.9155,37.8543,37.9067,10000.0
2010-02-05 13:20:00,43.38,43.43,43.16,43.16,13700.0,37.8805,37.9242,37.6884,37.6884,13700.0
2010-02-05 13:25:00,43.16,43.21,43.06,43.08,11600.0,37.6884,37.7321,37.6011,37.6186,11600.0
2010-02-05 13:30:00,43.06,43.07,42.78,42.83,16800.0,37.6011,37.6098,37.3566,37.4003,16800.0
2010-02-05 13:35:00,42.81,42.87,42.66,42.67,12600.0,37.3828,37.4352,37.2518,37.2605,12600.0
2010-02-05 13:40:00,42.68,42.79,42.59,42.68,13100.0,37.2693,37.3653,37.1907,37.2693,13100.0
2010-02-05 13:45:00,42.65,42.78,42.65,42.76,14800.0,37.2431,37.3566,37.2431,37.3391,14800.0
2010-02-05 13:50:00,42.76,42.82,42.73,42.76,19000.0,37.3391,37.3915,37.3129,37.3391,19000.0
2010-02-05 13:55:00,42.74,42.79,42.66,42.66,30900.0,37.3217,37.3653,37.2518,37.2518,30900.0
2010-02-05 14:00:00,42.63,42.88,42.63,42.83,32800.0,37.2256,37.4439,37.2256,37.4003,32800.0
2010-02-05 14:05:00,42.82,42.88,42.72,42.75,42700.0,37.3915,37.4439,37.3042,37.3304,42700.0
2010-02-05 14:10:00,42.74,42.91,42.7,42.86,21800.0,37.3217,37.4701,37.2867,37.4265,21800.0
2010-02-05 14:15:00,42.88,43.0,42.86,42.99,20900.0,37.4439,37.5487,37.4265,37.54,20900.0
2010-02-05 14:20:00,42.99,42.99,42.81,42.96,16100.0,37.54,37.54,37.3828,37.5138,16100.0
2010-02-05 14:25:00,42.98,43.09,42.94,42.99,15300.0,37.5312,37.6273,37.4963,37.54,15300.0
2010-02-05 14:30:00,43.01,43.02,42.84,43.02,18500.0,37.5574,37.5662,37.409,37.5662,18500.0
2010-02-05 14:35:00,42.98,43.1,42.94,42.98,18100.0,37.5312,37.636,37.4963,37.5312,18100.0
2010-02-05 14:40:00,43.0,43.0,42.77,42.82,10300.0,37.5487,37.5487,37.3479,37.3915,10300.0
2010-02-05 14:45:00,42.83,42.92,42.76,42.88,16300.0,37.4003,37.4788,37.3391,37.4439,16300.0
2010-02-05 14:50:00,42.9,43.0,42.8,42.98,27700.0,37.4614,37.5487,37.3741,37.5312,27700.0
2010-02-05 14:55:00,42.97,43.0,42.87,42.97,15600.0,37.5225,37.5487,37.4352,37.5225,15600.0
2010-02-05 15:00:00,42.97,43.16,42.96,43.1,32900.0,37.5225,37.6884,37.5138,37.636,32900.0
2010-02-05 15:05:00,43.1,43.56,43.09,43.44,25000.0,37.636,38.0377,37.6273,37.9329,25000.0
2010-02-05 15:10:00,43.41,43.59,43.29,43.56,10200.0,37.9067,38.0639,37.8019,38.0377,10200.0
2010-02-05 15:15:00,43.55,43.59,43.26,43.44,18700.0,38.029,38.0639,37.7757,37.9329,18700.0
2010-02-05 15:20:00,43.45,43.59,43.22,43.22,20000.0,37.9417,38.0639,37.7408,37.7408,20000.0
2010-02-05 15:25:00,43.21,43.43,43.21,43.31,18900.0,37.7321,37.9242,37.7321,37.8194,18900.0
2010-02-05 15:30:00,43.34,43.57,43.25,43.44,21300.0,37.8456,38.0464,37.767,37.9329,21300.0
2010-02-05 15:35:00,43.43,43.61,43.36,43.5,23300.0,37.9242,38.0814,37.8631,37.9853,23300.0
2010-02-05 15:40:00,43.5,43.64,43.42,43.61,36200.0,37.9853,38.1076,37.9155,38.0814,36200.0
2010-02-05 15:45:00,43.61,43.61,43.28,43.32,39700.0,38.0814,38.0814,37.7932,37.8281,39700.0
2010-02-05 15:50:00,43.32,43.6,43.32,43.56,33900.0,37.8281,38.0726,37.8281,38.0377,33900.0
2010-02-05 15:55:00,43.53,43.67,43.51,43.62,47700.0,38.0115,38.1338,37.9941,38.0901,47700.0
2010-02-08 09:30:00,43.74,43.87,43.34,43.39,25600.0,38.1949,38.3084,37.8456,37.8893,25600.0
2010-02-08 09:35:00,43.34,43.9,43.25,43.86,23000.0,37.8456,38.3346,37.767,38.2997,23000.0
2010-02-08 09:40:00,43.88,44.25,43.83,44.0,14300.0,38.3171,38.6402,38.2735,38.4219,14300.0
2010-02-08 09:45:00,43.99,43.99,43.43,43.48,10400.0,38.4132,38.4132,37.9242,37.9679,10400.0
2010-02-08 09:50:00,43.52,43.72,43.28,43.71,12400.0,38.0028,38.1774,37.7932,38.1687,12400.0
2010-02-08 09:55:00,43.75,43.86,43.68,43.82,12200.0,38.2036,38.2997,38.1425,38.2648,12200.0
2010-02-08 10:00:00,43.81,44.04,43.72,43.75,20200.0,38.256,38.4569,38.1774,38.2036,20200.0
2010-02-08 10:05:00,43.72,44.06,43.72,43.89,14700.0,38.1774,38.4743,38.1774,38.3259,14700.0
2010-02-08 10:10:00,43.88,44.17,43.88,44.12,16500.0,38.3171,38.5704,38.3171,38.5267,16500.0
2010-02-08 10:15:00,44.09,44.28,44.08,44.12,17700.0,38.5005,38.6664,38.4918,38.5267,17700.0
2010-02-08 10:20:00,44.12,44.22,43.93,44.02,22400.0,38.5267,38.614,38.3608,38.4394,22400.0
2010-02-08 10:25:00,44.02,44.15,43.77,43.84,12800.0,38.4394,38.5529,38.2211,38.2822,12800.0
2010-02-08 10:30:00,43.86,43.95,43.8,43.82,21500.0,38.2997,38.3783,38.2473,38.2648,21500.0
2010-02-08 10:35:00,43.82,43.95,43.74,43.74,18300.0,38.2648,38.3783,38.1949,38.1949,18300.0
2010-02-08 10:40:00,43.69,43.86,43.69,43.83,8100.0,38.1512,38.2997,38.1512,38.2735,8100.0
2010-02-08 10:45:00,43.83,43.89,43.78,43.88,11900.0,38.2735,38.3259,38.2298,38.3171,11900.0
2010-02-08 10:50:00,43.85,43.93,43.81,43.83,7400.0,38.2909,38.3608,38.256,38.2735,7400.0
2010-02-08 10:55:00,43.83,44.05,43.81,44.05,13100.0,38.2735,38.4656,38.256,38.4656,13100.0
2010-02-08 11:00:00,44.04,44.18,44.03,44.1,21900.0,38.4569,38.5791,38.4481,38.5093,21900.0
2010-02-08 11:05:00,44.1,44.18,44.07,44.16,9900.0,38.5093,38.5791,38.4831,38.5616,9900.0
2010-02-08 11:10:00,44.16,44.18,44.06,44.07,9900.0,38.5616,38.5791,38.4743,38.4831,9900.0
2010-02-08 11:15:00,44.07,44.08,43.9,43.9,11400.0,38.4831,38.4918,38.3346,38.3346,11400.0
2010-02-08 11:20:00,43.89,43.99,43.88,43.94,9400.0,38.3259,38.4132,38.3171,38.3695,9400.0
2010-02-08 11:25:00,43.95,44.03,43.69,43.69,37000.0,38.3783,38.4481,38.1512,38.1512,37000.0
2010-02-08 11:30:00,43.69,43.75,43.44,43.45,51600.0,38.1512,38.2036,37.9329,37.9417,51600.0
2010-02-08 11:35:00,43.45,43.59,43.44,43.51,16400.0,37.9417,38.0639,37.9329,37.9941,16400.0
2010-02-08 11:40:00,43.47,43.63,43.43,43.61,9700.0,37.9591,38.0988,37.9242,38.0814,9700.0
2010-02-08 11:45:00,43.63,43.72,43.62,43.7,14500.0,38.0988,38.1774,38.0901,38.16,14500.0
2010-02-08 11:50:00,43.7,43.72,43.56,43.59,28300.0,38.16,38.1774,38.0377,38.0639,28300.0
2010-02-08 11:55:00,43.59,43.69,43.56,43.63,8800.0,38.0639,38.1512,38.0377,38.0988,8800.0
2010-02-08 12:00:00,43.63,43.68,43.6,43.6,13100.0,38.0988,38.1425,38.0726,38.0726,13100.0
2010-02-08 12:05:00,43.61,43.74,43.6,43.71,26400.0,38.0814,38.1949,38.0726,38.1687,26400.0
2010-02-08 12:10:00,43.74,43.74,43.59,43.6,8800.0,38.1949,38.1949,38.0639,38.0726,8800.0
2010-02-08 12:15:00,43.61,43.72,43.61,43.69,10300.0,38.0814,38.1774,38.0814,38.1512,10300.0
2010-02-08 12:20:00,43.7,43.74,43.6,43.64,7300.0,38.16,38.1949,38.0726,38.1076,7300.0
2010-02-08 12:25:00,43.64,43.75,43.61,43.75,4400.0,38.1076,38.2036,38.0814,38.2036,4400.0
2010-02-08 12:30:00,43.77,43.8,43.61,43.64,11500.0,38.2211,38.2473,38.0814,38.1076,11500.0
2010-02-08 12:35:00,43.64,43.86,43.64,43.86,10800.0,38.1076,38.2997,38.1076,38.2997,10800.0
2010-02-08 12:40:00,43.86,43.89,43.74,43.75,10300.0,38.2997,38.3259,38.1949,38.2036,10300.0
2010-02-08 12:45:00,43.75,43.75,43.61,43.63,8300.0,38.2036,38.2036,38.0814,38.0988,8300.0
2010-02-08 12:50:00,43.64,43.85,43.61,43.85,19800.0,38.1076,38.2909,38.0814,38.2909,19800.0
2010-02-08 12:55:00,43.83,43.83,43.78,43.79,2400.0,38.2735,38.2735,38.2298,38.2386,2400.0
2010-02-08 13:00:00,43.77,43.77,43.65,43.65,6800.0,38.2211,38.2211,38.1163,38.1163,6800.0
2010-02-08 13:05:00,43.65,43.7,43.62,43.64,26200.0,38.1163,38.16,38.0901,38.1076,26200.0
2010-02-08 13:10:00,43.64,43.68,43.63,43.63,11900.0,38.1076,38.1425,38.0988,38.0988,11900.0
2010-02-08 13:15:00,43.63,43.68,43.56,43.67,27000.0,38.0988,38.1425,38.0377,38.1338,27000.0
2010-02-08 13:20:00,43.68,43.69,43.58,43.61,9200.0,38.1425,38.1512,38.0552,38.0814,9200.0
2010-02-08 13:25:00,43.61,43.7,43.58,43.66,8200.0,38.0814,38.16,38.0552,38.125,8200.0
2010-02-08 13:30:00,43.66,43.68,43.57,43.57,10400.0,38.125,38.1425,38.0464,38.0464,10400.0
2010-02-08 13:35:00,43.56,43.65,43.54,43.61,9600.0,38.0377,38.1163,38.0202,38.0814,9600.0
2010-02-08 13:40:00,43.61,43.61,43.53,43.55,5500.0,38.0814,38.0814,38.0115,38.029,5500.0
2010-02-08 13:45:00,43.57,43.57,43.41,43.46,16700.0,38.0464,38.0464,37.9067,37.9504,16700.0
2010-02-08 13:50:00,43.46,43.63,43.45,43.61,9000.0,37.9504,38.0988,37.9417,38.0814,9000.0
2010-02-08 13:55:00,43.61,43.62,43.55,43.61,12300.0,38.0814,38.0901,38.029,38.0814,12300.0
2010-02-08 14:00:00,43.59,43.77,43.59,43.74,12100.0,38.0639,38.2211,38.0639,38.1949,12100.0
2010-02-08 14:05:00,43.74,43.76,43.67,43.72,7300.0,38.1949,38.2124,38.1338,38.1774,7300.0
2010-02-08 14:10:00,43.71,43.75,43.65,43.74,9400.0,38.1687,38.2036,38.1163,38.1949,9400.0
2010-02-08 14:15:00,43.76,43.77,43.64,43.65,6500.0,38.2124,38.2211,38.1076,38.1163,6500.0
2010-02-08 14:20:00,43.65,43.67,43.59,43.62,11400.0,38.1163,38.1338,38.0639,38.0901,11400.0
2010-02-08 14:25:00,43.63,43.64,43.6,43.63,8500.0,38.0988,38.1076,38.0726,38.0988,8500.0
2010-02-08 14:30:00,43.62,43.64,43.54,43.55,7900.0,38.0901,38.1076,38.0202,38.029,7900.0
2010-02-08 14:35:00,43.54,43.6,43.47,43.5,33600.0,38.0202,38.0726,37.9591,37.9853,33600.0
2010-02-08 14:40:00,43.51,43.74,43.49,43.67,20800.0,37.9941,38.1949,37.9766,38.1338,20800.0
2010-02-08 14:45:00,43.66,43.66,43.52,43.53,14200.0,38.125,38.125,38.0028,38.0115,14200.0
2010-02-08 14:50:00,43.52,43.64,43.52,43.62,5900.0,38.0028,38.1076,38.0028,38.0901,5900.0
2010-02-08 14:55:00,43.61,43.62,43.52,43.62,20600.0,38.0814,38.0901,38.0028,38.0901,20600.0
2010-02-08 15:00:00,43.61,43.73,43.52,43.7,45700.0,38.0814,38.1862,38.0028,38.16,45700.0
2010-02-08 15:05:00,43.69,43.75,43.6,43.62,22500.0,38.1512,38.2036,38.0726,38.0901,22500.0
2010-02-08 15:10:00,43.58,43.72,43.57,43.7,26500.0,38.0552,38.1774,38.0464,38.16,26500.0
2010-02-08 15:15:00,43.69,43.7,43.58,43.59,19300.0,38.1512,38.16,38.0552,38.0639,19300.0
2010-02-08 15:20:00,43.61,43.68,43.58,43.64,31400.0,38.0814,38.1425,38.0552,38.1076,31400.0
2010-02-08 15:25:00,43.63,43.69,43.54,43.62,35600.0,38.0988,38.1512,38.0202,38.0901,35600.0
2010-02-08 15:30:00,43.63,43.74,43.6,43.62,40800.0,38.0988,38.1949,38.0726,38.0901,40800.0
2010-02-08 15:35:00,43.62,43.68,43.57,43.61,27700.0,38.0901,38.1425,38.0464,38.0814,27700.0
2010-02-08 15:40:00,43.61,43.66,43.56,43.64,42500.0,38.0814,38.125,38.0377,38.1076,42500.0
2010-02-08 15:45:00,43.63,43.64,43.59,43.61,59300.0,38.0988,38.1076,38.0639,38.0814,59300.0
2010-02-08 15:50:00,43.6,43.65,43.51,43.51,102400.0,38.0726,38.1163,37.9941,37.9941,102400.0
2010-02-08 15:55:00,43.51,43.56,43.5,43.5,83500.0,37.9941,38.0377,37.9853,37.9853,83500.0
2010-02-09 09:30:00,42.9,43.3,42.53,42.97,59600.0,37.4614,37.8107,37.1383,37.5225,59600.0
2010-02-09 09:35:00,42.97,43.25,42.79,42.99,66000.0,37.5225,37.767,37.3653,37.54,66000.0
2010-02-09 09:40:00,42.99,43.1,42.06,42.5,212100.0,37.54,37.636,36.7279,37.1121,212100.0
2010-02-09 09:45:00,42.46,42.76,42.45,42.55,90400.0,37.0772,37.3391,37.0684,37.1558,90400.0
2010-02-09 09:50:00,42.53,42.6,42.25,42.48,73500.0,37.1383,37.1994,36.8938,37.0946,73500.0
2010-02-09 09:55:00,42.48,42.52,42.3,42.35,25800.0,37.0946,37.1296,36.9374,36.9811,25800.0
2010-02-09 10:00:00,42.35,42.53,42.1,42.47,68000.0,36.9811,37.1383,36.7628,37.0859,68000.0
2010-02-09 10:05:00,42.46,42.59,42.33,42.54,51600.0,37.0772,37.1907,36.9636,37.147,51600.0
2010-02-09 10:10:00,42.48,42.93,42.41,42.81,64700.0,37.0946,37.4876,37.0335,37.3828,64700.0
2010-02-09 10:15:00,42.83,42.99,42.8,42.94,33700.0,37.4003,37.54,37.3741,37.4963,33700.0
2010-02-09 10:20:00,42.94,42.97,42.84,42.97,24900.0,37.4963,37.5225,37.409,37.5225,24900.0
2010-02-09 10:25:00,42.97,42.97,42.6,42.6,30200.0,37.5225,37.5225,37.1994,37.1994,30200.0
2010-02-09 10:30:00,42.6,42.66,42.51,42.61,57500.0,37.1994,37.2518,37.1208,37.2081,57500.0
2010-02-09 10:35:00,42.6,42.69,42.51,42.51,33100.0,37.1994,37.278,37.1208,37.1208,33100.0
2010-02-09 10:40:00,42.54,42.69,42.35,42.42,42500.0,37.147,37.278,36.9811,37.0422,42500.0
2010-02-09 10:45:00,42.43,42.46,42.32,42.4,40000.0,37.051,37.0772,36.9549,37.0248,40000.0
2010-02-09 10:50:00,42.4,42.48,42.36,42.4,25700.0,37.0248,37.0946,36.9898,37.0248,25700.0
2010-02-09 10:55:00,42.4,42.44,42.37,42.4,23800.0,37.0248,37.0597,36.9986,37.0248,23800.0
2010-02-09 11:00:00,42.4,42.41,42.11,42.2,30200.0,37.0248,37.0335,36.7715,36.8501,30200.0
2010-02-09 11:05:00,42.19,42.3,41.93,41.97,65900.0,36.8414,36.9374,36.6144,36.6493,65900.0
2010-02-09 11:10:00,41.97,41.99,41.88,41.9,54700.0,36.6493,36.6667,36.5707,36.5882,54700.0
2010-02-09 11:15:00,41.89,42.17,41.8,42.01,63500.0,36.5794,36.8239,36.5008,36.6842,63500.0
2010-02-09 11:20:00,42.0,42.11,41.95,42.05,22400.0,36.6755,36.7715,36.6318,36.7191,22400.0
2010-02-09 11:25:00,42.03,42.09,41.95,42.04,28900.0,36.7017,36.7541,36.6318,36.7104,28900.0
2010-02-09 11:30:00,42.03,42.4,41.99,42.29,40000.0,36.7017,37.0248,36.6667,36.9287,40000.0
2010-02-09 11:35:00,42.28,42.31,42.08,42.18,52700.0,36.92,36.9462,36.7453,36.8327,52700.0
2010-02-09 11:40:00,42.2,42.35,42.17,42.27,36200.0,36.8501,36.9811,36.8239,36.9113,36200.0
2010-02-09 11:45:00,42.28,42.35,42.2,42.28,31200.0,36.92,36.9811,36.8501,36.92,31200.0
2010-02-09 11:50:00,42.26,42.53,42.26,42.52,56400.0,36.9025,37.1383,36.9025,37.1296,56400.0
2010-02-09 11:55:00,42.5,42.53,42.34,42.4,46900.0,37.1121,37.1383,36.9724,37.0248,46900.0
2010-02-09 12:00:00,42.42,42.56,42.4,42.52,31800.0,37.0422,37.1645,37.0248,37.1296,31800.0
2010-02-09 12:05:00,42.52,42.57,42.48,42.57,22100.0,37.1296,37.1732,37.0946,37.1732,22100.0
2010-02-09 12:10:00,42.56,42.75,42.56,42.74,27400.0,37.1645,37.3304,37.1645,37.3217,27400.0
2010-02-09 12:15:00,42.76,42.91,42.75,42.78,47600.0,37.3391,37.4701,37.3304,37.3566,47600.0
2010-02-09 12:20:00,42.75,42.78,42.53,42.53,22600.0,37.3304,37.3566,37.1383,37.1383,22600.0
2010-02-09 12:25:00,42.53,42.6,42.41,42.42,24600.0,37.1383,37.1994,37.0335,37.0422,24600.0
2010-02-09 12:30:00,42.46,42.51,42.4,42.44,29000.0,37.0772,37.1208,37.0248,37.0597,29000.0
2010-02-09 12:35:00,42.43,42.45,42.25,42.27,47000.0,37.051,37.0684,36.8938,36.9113,47000.0
2010-02-09 12:40:00,42.27,42.31,41.98,42.12,102400.0,36.9113,36.9462,36.658,36.7803,102400.0
2010-02-09 12:45:00,42.11,42.23,42.02,42.22,31100.0,36.7715,36.8763,36.6929,36.8676,31100.0
2010-02-09 12:50:00,42.21,42.33,42.2,42.23,46000.0,36.8589,36.9636,36.8501,36.8763,46000.0
2010-02-09 12:55:00,42.22,42.31,42.2,42.21,30700.0,36.8676,36.9462,36.8501,36.8589,30700.0
2010-02-09 13:00:00,42.21,42.3,42.2,42.23,25500.0,36.8589,36.9374,36.8501,36.8763,25500.0
2010-02-09 13:05:00,42.23,42.26,42.12,42.19,32300.0,36.8763,36.9025,36.7803,36.8414,32300.0
2010-02-09 13:10:00,42.17,42.18,42.08,42.17,17200.0,36.8239,36.8327,36.7453,36.8239,17200.0
2010-02-09 13:15:00,42.13,42.15,42.01,42.03,17400.0,36.789,36.8065,36.6842,36.7017,17400.0
2010-02-09 13:20:00,42.04,42.05,41.99,42.03,46600.0,36.7104,36.7191,36.6667,36.7017,46600.0
2010-02-09 13:25:00,42.04,42.04,41.96,42.0,84500.0,36.7104,36.7104,36.6406,36.6755,84500.0
2010-02-09 13:30:00,42.01,42.02,41.96,41.96,47100.0,36.6842,36.6929,36.6406,36.6406,47100.0
2010-02-09 13:35:00,41.96,42.1,41.96,41.99,41900.0,36.6406,36.7628,36.6406,36.6667,41900.0
2010-02-09 13:40:00,41.99,42.12,41.95,42.03,30400.0,36.6667,36.7803,36.6318,36.7017,30400.0
2010-02-09 13:45:00,42.03,42.18,42.02,42.04,33400.0,36.7017,36.8327,36.6929,36.7104,33400.0
2010-02-09 13:50:00,42.04,42.08,42.0,42.0,18300.0,36.7104,36.7453,36.6755,36.6755,18300.0
2010-02-09 13:55:00,42.02,42.03,42.0,42.02,20800.0,36.6929,36.7017,36.6755,36.6929,20800.0
2010-02-09 14:00:00,42.04,42.23,42.02,42.21,43100.0,36.7104,36.8763,36.6929,36.8589,43100.0
2010-02-09 14:05:00,42.2,42.24,42.14,42.14,21500.0,36.8501,36.8851,36.7977,36.7977,21500.0
2010-02-09 14:10:00,42.14,42.15,42.08,42.08,27200.0,36.7977,36.8065,36.7453,36.7453,27200.0
2010-02-09 14:15:00,42.08,42.12,42.02,42.08,30900.0,36.7453,36.7803,36.6929,36.7453,30900.0
2010-02-09 14:20:00,42.08,42.13,42.05,42.06,26100.0,36.7453,36.789,36.7191,36.7279,26100.0
2010-02-09 14:25:00,42.07,42.11,42.02,42.07,27500.0,36.7366,36.7715,36.6929,36.7366,27500.0
2010-02-09 14:30:00,42.09,42.14,42.03,42.06,43200.0,36.7541,36.7977,36.7017,36.7279,43200.0
2010-02-09 14:35:00,42.07,42.12,42.06,42.07,69400.0,36.7366,36.7803,36.7279,36.7366,69400.0
2010-02-09 14:40:00,42.06,42.19,42.05,42.12,40700.0,36.7279,36.8414,36.7191,36.7803,40700.0
2010-02-09 14:45:00,42.1,42.14,42.05,42.12,29100.0,36.7628,36.7977,36.7191,36.7803,29100.0
2010-02-09 14:50:00,42.13,42.18,42.07,42.17,21700.0,36.789,36.8327,36.7366,36.8239,21700.0
2010-02-09 14:55:00,42.16,42.27,42.16,42.19,16400.0,36.8152,36.9113,36.8152,36.8414,16400.0
2010-02-09 15:00:00,42.18,42.37,42.17,42.35,32800.0,36.8327,36.9986,36.8239,36.9811,32800.0
2010-02-09 15:05:00,42.33,42.34,42.23,42.24,23700.0,36.9636,36.9724,36.8763,36.8851,23700.0
2010-02-09 15:10:00,42.23,42.33,42.19,42.33,20800.0,36.8763,36.9636,36.8414,36.9636,20800.0
2010-02-09 15:15:00,42.34,42.35,42.22,42.32,22600.0,36.9724,36.9811,36.8676,36.9549,22600.0
2010-02-09 15:20:00,42.31,42.39,42.3,42.3,37900.0,36.9462,37.016,36.9374,36.9374,37900.0
2010-02-09 15:25:00,42.31,42.41,42.27,42.35,49500.0,36.9462,37.0335,36.9113,36.9811,49500.0
2010-02-09 15:30:00,42.36,42.51,42.35,42.46,35100.0,36.9898,37.1208,36.9811,37.0772,35100.0
2010-02-09 15:35:00,42.46,42.46,42.42,42.45,33400.0,37.0772,37.0772,37.0422,37.0684,33400.0
2010-02-09 15:40:00,42.45,42.54,42.4,42.5,52300.0,37.0684,37.147,37.0248,37.1121,52300.0
2010-02-09 15:45:00,42.5,42.69,42.5,42.69,92800.0,37.1121,37.278,37.1121,37.278,92800.0
2010-02-09 15:50:00,42.68,42.69,42.5,42.5,128900.0,37.2693,37.278,37.1121,37.1121,128900.0
2010-02-09 15:55:00,42.51,42.64,42.5,42.62,139100.0,37.1208,37.2343,37.1121,37.2169,139100.0
2010-02-10 09:30:00,43.69,43.83,42.61,42.85,108100.0,38.1512,38.2735,37.2081,37.4177,108100.0
2010-02-10 09:35:00,42.94,43.0,42.77,42.85,28500.0,37.4963,37.5487,37.3479,37.4177,28500.0
2010-02-10 09:40:00,42.86,42.86,42.34,42.34,38400.0,37.4265,37.4265,36.9724,36.9724,38400.0
2010-02-10 09:45:00,42.32,42.46,42.29,42.33,27500.0,36.9549,37.0772,36.9287,36.9636,27500.0
2010-02-10 09:50:00,42.35,42.36,42.24,42.3,15500.0,36.9811,36.9898,36.8851,36.9374,15500.0
2010-02-10 09:55:00,42.3,42.57,42.21,42.48,19200.0,36.9374,37.1732,36.8589,37.0946,19200.0
2010-02-10 10:00:00,42.43,42.43,42.1,42.24,45400.0,37.051,37.051,36.7628,36.8851,45400.0
2010-02-10 10:05:00,42.26,42.27,42.0,42.03,27300.0,36.9025,36.9113,36.6755,36.7017,27300.0
2010-02-10 10:10:00,42.04,42.1,41.94,42.06,27100.0,36.7104,36.7628,36.6231,36.7279,27100.0
2010-02-10 10:15:00,42.04,42.12,41.9,42.12,18100.0,36.7104,36.7803,36.5882,36.7803,18100.0
2010-02-10 10:20:00,42.13,42.13,41.95,42.03,31000.0,36.789,36.789,36.6318,36.7017,31000.0
2010-02-10 10:25:00,42.07,42.07,41.91,41.96,35800.0,36.7366,36.7366,36.5969,36.6406,35800.0
2010-02-10 10:30:00,41.94,42.02,41.91,42.0,40800.0,36.6231,36.6929,36.5969,36.6755,40800.0
2010-02-10 10:35:00,42.01,42.07,41.94,42.05,41300.0,36.6842,36.7366,36.6231,36.7191,41300.0
2010-02-10 10:40:00,42.05,42.21,42.02,42.04,31400.0,36.7191,36.8589,36.6929,36.7104,31400.0
2010-02-10 10:45:00,42.03,42.1,41.98,42.02,21100.0,36.7017,36.7628,36.658,36.6929,21100.0
2010-02-10 10:50:00,42.01,42.2,42.01,42.09,14600.0,36.6842,36.8501,36.6842,36.7541,14600.0
2010-02-10 10:55:00,42.08,42.24,42.08,42.23,16700.0,36.7453,36.8851,36.7453,36.8763,16700.0
2010-02-10 11:00:00,42.23,42.25,42.02,42.05,14100.0,36.8763,36.8938,36.6929,36.7191,14100.0
2010-02-10 11:05:00,42.06,42.29,42.04,42.29,17800.0,36.7279,36.9287,36.7104,36.9287,17800.0
2010-02-10 11:10:00,42.32,42.39,42.24,42.25,22900.0,36.9549,37.016,36.8851,36.8938,22900.0
2010-02-10 11:15:00,42.24,42.27,42.15,42.18,17800.0,36.8851,36.9113,36.8065,36.8327,17800.0
2010-02-10 11:20:00,42.17,42.33,42.16,42.27,11800.0,36.8239,36.9636,36.8152,36.9113,11800.0
2010-02-10 11:25:00,42.3,42.39,42.29,42.34,16400.0,36.9374,37.016,36.9287,36.9724,16400.0
2010-02-10 11:30:00,42.35,42.35,42.25,42.29,33200.0,36.9811,36.9811,36.8938,36.9287,33200.0
2010-02-10 11:35:00,42.29,42.39,42.29,42.39,15300.0,36.9287,37.016,36.9287,37.016,15300.0
2010-02-10 11:40:00,42.39,42.49,42.35,42.42,17300.0,37.016,37.1034,36.9811,37.0422,17300.0
2010-02-10 11:45:00,42.4,42.45,42.33,42.44,11800.0,37.0248,37.0684,36.9636,37.0597,11800.0
2010-02-10 11:50:00,42.46,42.46,42.4,42.42,9500.0,37.0772,37.0772,37.0248,37.0422,9500.0
2010-02-10 11:55:00,42.42,42.47,42.26,42.33,14600.0,37.0422,37.0859,36.9025,36.9636,14600.0
2010-02-10 12:00:00,42.32,42.47,42.25,42.44,15700.0,36.9549,37.0859,36.8938,37.0597,15700.0
2010-02-10 12:05:00,42.44,42.5,42.37,42.5,16400.0,37.0597,37.1121,36.9986,37.1121,16400.0
2010-02-10 12:10:00,42.49,42.52,42.43,42.46,15400.0,37.1034,37.1296,37.051,37.0772,15400.0
2010-02-10 12:15:00,42.44,42.49,42.42,42.48,8000.0,37.0597,37.1034,37.0422,37.0946,8000.0
2010-02-10 12:20:00,42.47,42.75,42.46,42.75,18700.0,37.0859,37.3304,37.0772,37.3304,18700.0
2010-02-10 12:25:00,42.74,42.75,42.63,42.67,17100.0,37.3217,37.3304,37.2256,37.2605,17100.0
2010-02-10 12:30:00,42.68,42.75,42.63,42.66,17100.0,37.2693,37.3304,37.2256,37.2518,17100.0
2010-02-10 12:35:00,42.66,42.69,42.57,42.57,35300.0,37.2518,37.278,37.1732,37.1732,35300.0
2010-02-10 12:40:00,42.57,42.63,42.57,42.59,17000.0,37.1732,37.2256,37.1732,37.1907,17000.0
2010-02-10 12:45:00,42.57,42.64,42.57,42.64,7300.0,37.1732,37.2343,37.1732,37.2343,7300.0
2010-02-10 12:50:00,42.64,42.72,42.6,42.67,9700.0,37.2343,37.3042,37.1994,37.2605,9700.0
2010-02-10 12:55:00,42.68,42.73,42.67,42.72,7500.0,37.2693,37.3129,37.2605,37.3042,7500.0
2010-02-10 13:00:00,42.71,42.75,42.69,42.72,13200.0,37.2955,37.3304,37.278,37.3042,13200.0
2010-02-10 13:05:00,42.72,42.78,42.71,42.75,13500.0,37.3042,37.3566,37.2955,37.3304,13500.0
2010-02-10 13:10:00,42.75,42.86,42.74,42.78,26500.0,37.3304,37.4265,37.3217,37.3566,26500.0
2010-02-10 13:15:00,42.76,42.86,42.69,42.86,10300.0,37.3391,37.4265,37.278,37.4265,10300.0
2010-02-10 13:20:00,42.87,42.93,42.82,42.93,8000.0,37.4352,37.4876,37.3915,37.4876,8000.0
2010-02-10 13:25:00,42.93,42.99,42.93,42.99,18300.0,37.4876,37.54,37.4876,37.54,18300.0
2010-02-10 13:30:00,42.99,42.99,42.89,42.92,13600.0,37.54,37.54,37.4527,37.4788,13600.0
2010-02-10 13:35:00,42.92,42.97,42.85,42.86,17400.0,37.4788,37.5225,37.4177,37.4265,17400.0
2010-02-10 13:40:00,42.86,42.9,42.78,42.88,17700.0,37.4265,37.4614,37.3566,37.4439,17700.0
2010-02-10 13:45:00,42.86,42.86,42.73,42.75,24400.0,37.4265,37.4265,37.3129,37.3304,24400.0
2010-02-10 13:50:00,42.76,42.83,42.75,42.77,9200.0,37.3391,37.4003,37.3304,37.3479,9200.0
2010-02-10 13:55:00,42.76,42.76,42.65,42.75,16800.0,37.3391,37.3391,37.2431,37.3304,16800.0
2010-02-10 14:00:00,42.75,42.81,42.75,42.8,12600.0,37.3304,37.3828,37.3304,37.3741,12600.0
2010-02-10 14:05:00,42.78,42.84,42.75,42.8,13900.0,37.3566,37.409,37.3304,37.3741,13900.0
2010-02-10 14:10:00,42.77,42.81,42.75,42.75,23000.0,37.3479,37.3828,37.3304,37.3304,23000.0
2010-02-10 14:15:00,42.75,42.83,42.72,42.83,34500.0,37.3304,37.4003,37.3042,37.4003,34500.0
2010-02-10 14:20:00,42.81,42.82,42.73,42.81,25600.0,37.3828,37.3915,37.3129,37.3828,25600.0
2010-02-10 14:25:00,42.82,42.85,42.78,42.79,20600.0,37.3915,37.4177,37.3566,37.3653,20600.0
2010-02-10 14:30:00,42.8,42.83,42.78,42.83,38800.0,37.3741,37.4003,37.3566,37.4003,38800.0
2010-02-10 14:35:00,42.83,42.84,42.75,42.81,40500.0,37.4003,37.409,37.3304,37.3828,40500.0
2010-02-10 14:40:00,42.81,42.85,42.77,42.82,17500.0,37.3828,37.4177,37.3479,37.3915,17500.0
2010-02-10 14:45:00,42.81,42.85,42.8,42.84,13800.0,37.3828,37.4177,37.3741,37.409,13800.0
2010-02-10 14:50:00,42.82,42.92,42.78,42.84,25000.0,37.3915,37.4788,37.3566,37.409,25000.0
2010-02-10 14:55:00,42.84,42.91,42.84,42.91,11000.0,37.409,37.4701,37.409,37.4701,11000.0
2010-02-10 15:00:00,42.91,42.96,42.86,42.96,25100.0,37.4701,37.5138,37.4265,37.5138,25100.0
2010-02-10 15:05:00,42.96,42.99,42.88,42.93,28800.0,37.5138,37.54,37.4439,37.4876,28800.0
2010-02-10 15:10:00,42.92,42.94,42.83,42.84,29300.0,37.4788,37.4963,37.4003,37.409,29300.0
2010-02-10 15:15:00,42.84,42.89,42.82,42.86,19200.0,37.409,37.4527,37.3915,37.4265,19200.0
2010-02-10 15:20:00,42.86,42.88,42.82,42.85,15800.0,37.4265,37.4439,37.3915,37.4177,15800.0
2010-02-10 15:25:00,42.84,42.94,42.83,42.91,23400.0,37.409,37.4963,37.4003,37.4701,23400.0
2010-02-10 15:30:00,42.91,42.92,42.75,42.77,28400.0,37.4701,37.4788,37.3304,37.3479,28400.0
2010-02-10 15:35:00,42.76,42.76,42.67,42.7,43100.0,37.3391,37.3391,37.2605,37.2867,43100.0
2010-02-10 15:40:00,42.7,42.74,42.62,42.64,49700.0,37.2867,37.3217,37.2169,37.2343,49700.0
2010-02-10 15:45:00,42.64,42.78,42.64,42.7,41600.0,37.2343,37.3566,37.2343,37.2867,41600.0
2010-02-10 15:50:00,42.7,42.77,42.64,42.77,51800.0,37.2867,37.3479,37.2343,37.3479,51800.0
2010-02-10 15:55:00,42.76,42.82,42.74,42.81,85400.0,37.3391,37.3915,37.3217,37.3828,85400.0
2010-02-11 09:30:00,42.8,42.8,42.16,42.28,31600.0,37.3741,37.3741,36.8152,36.92,31600.0
2010-02-11 09:35:00,42.29,42.59,42.19,42.54,22700.0,36.9287,37.1907,36.8414,37.147,22700.0
2010-02-11 09:40:00,42.53,42.53,42.3,42.33,11800.0,37.1383,37.1383,36.9374,36.9636,11800.0
2010-02-11 09:45:00,42.28,42.35,42.17,42.35,22500.0,36.92,36.9811,36.8239,36.9811,22500.0
2010-02-11 09:50:00,42.35,42.53,42.34,42.45,13200.0,36.9811,37.1383,36.9724,37.0684,13200.0
2010-02-11 09:55:00,42.39,42.76,42.39,42.49,24600.0,37.016,37.3391,37.016,37.1034,24600.0
2010-02-11 10:00:00,42.5,42.51,42.3,42.46,21300.0,37.1121,37.1208,36.9374,37.0772,21300.0
2010-02-11 10:05:00,42.44,42.56,42.41,42.55,32000.0,37.0597,37.1645,37.0335,37.1558,32000.0
2010-02-11 10:10:00,42.55,42.8,42.55,42.68,15900.0,37.1558,37.3741,37.1558,37.2693,15900.0
2010-02-11 10:15:00,42.65,42.77,42.62,42.64,14500.0,37.2431,37.3479,37.2169,37.2343,14500.0
2010-02-11 10:20:00,42.65,42.7,42.55,42.65,14100.0,37.2431,37.2867,37.1558,37.2431,14100.0
2010-02-11 10:25:00,42.63,42.67,42.52,42.61,13800.0,37.2256,37.2605,37.1296,37.2081,13800.0
2010-02-11 10:30:00,42.61,42.61,42.49,42.55,13500.0,37.2081,37.2081,37.1034,37.1558,13500.0
2010-02-11 10:35:00,42.54,42.69,42.54,42.69,7300.0,37.147,37.278,37.147,37.278,7300.0
2010-02-11 10:40:00,42.66,42.67,42.53,42.56,26400.0,37.2518,37.2605,37.1383,37.1645,26400.0
2010-02-11 10:45:00,42.6,42.68,42.52,42.52,7200.0,37.1994,37.2693,37.1296,37.1296,7200.0
2010-02-11 10:50:00,42.52,42.52,42.44,42.46,10600.0,37.1296,37.1296,37.0597,37.0772,10600.0
2010-02-11 10:55:00,42.51,42.62,42.48,42.5,9900.0,37.1208,37.2169,37.0946,37.1121,9900.0
2010-02-11 11:00:00,42.55,42.63,42.52,42.55,5200.0,37.1558,37.2256,37.1296,37.1558,5200.0
2010-02-11 11:05:00,42.57,42.65,42.5,42.56,10400.0,37.1732,37.2431,37.1121,37.1645,10400.0
2010-02-11 11:10:00,42.58,42.69,42.56,42.62,7500.0,37.182,37.278,37.1645,37.2169,7500.0
2010-02-11 11:15:00,42.63,42.67,42.51,42.55,12700.0,37.2256,37.2605,37.1208,37.1558,12700.0
2010-02-11 11:20:00,42.53,42.81,42.53,42.7,17700.0,37.1383,37.3828,37.1383,37.2867,17700.0
2010-02-11 11:25:00,42.71,42.78,42.66,42.66,5800.0,37.2955,37.3566,37.2518,37.2518,5800.0
2010-02-11 11:30:00,42.69,42.71,42.63,42.65,16400.0,37.278,37.2955,37.2256,37.2431,16400.0
2010-02-11 11:35:00,42.67,42.76,42.67,42.69,7000.0,37.2605,37.3391,37.2605,37.278,7000.0
2010-02-11 11:40:00,42.7,42.97,42.68,42.96,21000.0,37.2867,37.5225,37.2693,37.5138,21000.0
2010-02-11 11:45:00,42.96,43.03,42.91,42.92,27000.0,37.5138,37.5749,37.4701,37.4788,27000.0
2010-02-11 11:50:00,42.94,42.98,42.9,42.94,6000.0,37.4963,37.5312,37.4614,37.4963,6000.0
2010-02-11 11:55:00,42.95,42.96,42.89,42.91,4300.0,37.505,37.5138,37.4527,37.4701,4300.0
2010-02-11 12:00:00,42.91,42.94,42.89,42.93,4400.0,37.4701,37.4963,37.4527,37.4876,4400.0
2010-02-11 12:05:00,42.92,42.97,42.91,42.94,3900.0,37.4788,37.5225,37.4701,37.4963,3900.0
2010-02-11 12:10:00,42.94,42.96,42.89,42.89,4400.0,37.4963,37.5138,37.4527,37.4527,4400.0
2010-02-11 12:15:00,42.91,43.0,42.89,42.9,8600.0,37.4701,37.5487,37.4527,37.4614,8600.0
2010-02-11 12:20:00,42.93,42.97,42.9,42.94,6900.0,37.4876,37.5225,37.4614,37.4963,6900.0
2010-02-11 12:25:00,42.94,42.98,42.89,42.96,8600.0,37.4963,37.5312,37.4527,37.5138,8600.0
2010-02-11 12:30:00,42.92,42.94,42.85,42.88,9600.0,37.4788,37.4963,37.4177,37.4439,9600.0
2010-02-11 12:35:00,42.87,42.9,42.83,42.89,12700.0,37.4352,37.4614,37.4003,37.4527,12700.0
2010-02-11 12:40:00,42.9,42.94,42.9,42.9,4200.0,37.4614,37.4963,37.4614,37.4614,4200.0
2010-02-11 12:45:00,42.94,42.94,42.89,42.92,6600.0,37.4963,37.4963,37.4527,37.4788,6600.0
2010-02-11 12:50:00,42.91,43.03,42.91,42.99,7500.0,37.4701,37.5749,37.4701,37.54,7500.0
2010-02-11 12:55:00,42.99,43.03,42.95,42.95,6100.0,37.54,37.5749,37.505,37.505,6100.0
2010-02-11 13:00:00,42.96,42.96,42.91,42.93,4400.0,37.5138,37.5138,37.4701,37.4876,4400.0
2010-02-11 13:05:00,42.93,42.93,42.83,42.86,6100.0,37.4876,37.4876,37.4003,37.4265,6100.0
2010-02-11 13:10:00,42.89,42.93,42.87,42.93,4900.0,37.4527,37.4876,37.4352,37.4876,4900.0
2010-02-11 13:15:00,42.95,42.96,42.91,42.93,3400.0,37.505,37.5138,37.4701,37.4876,3400.0
2010-02-11 13:20:00,42.93,43.02,42.93,42.99,3200.0,37.4876,37.5662,37.4876,37.54,3200.0
2010-02-11 13:25:00,42.99,43.07,42.99,42.99,6700.0,37.54,37.6098,37.54,37.54,6700.0
2010-02-11 13:30:00,42.99,43.04,42.96,42.99,16100.0,37.54,37.5836,37.5138,37.54,16100.0
2010-02-11 13:35:00,43.0,43.0,42.92,42.93,5100.0,37.5487,37.5487,37.4788,37.4876,5100.0
2010-02-11 13:40:00,42.94,42.98,42.88,42.96,6300.0,37.4963,37.5312,37.4439,37.5138,6300.0
2010-02-11 13:45:00,42.96,42.97,42.83,42.89,11500.0,37.5138,37.5225,37.4003,37.4527,11500.0
2010-02-11 13:50:00,42.87,42.94,42.83,42.86,14100.0,37.4352,37.4963,37.4003,37.4265,14100.0
2010-02-11 13:55:00,42.86,42.95,42.86,42.92,11100.0,37.4265,37.505,37.4265,37.4788,11100.0
2010-02-11 14:00:00,42.93,43.03,42.91,42.96,20300.0,37.4876,37.5749,37.4701,37.5138,20300.0
2010-02-11 14:05:00,42.97,43.04,42.97,43.02,26600.0,37.5225,37.5836,37.5225,37.5662,26600.0
2010-02-11 14:10:00,43.0,43.0,42.92,42.98,29400.0,37.5487,37.5487,37.4788,37.5312,29400.0
2010-02-11 14:15:00,42.95,43.03,42.94,42.97,17800.0,37.505,37.5749,37.4963,37.5225,17800.0
2010-02-11 14:20:00,42.97,43.03,42.95,43.0,25000.0,37.5225,37.5749,37.505,37.5487,25000.0
2010-02-11 14:25:00,43.0,43.02,42.97,42.97,36400.0,37.5487,37.5662,37.5225,37.5225,36400.0
2010-02-11 14:30:00,42.98,43.01,42.89,42.92,20200.0,37.5312,37.5574,37.4527,37.4788,20200.0
2010-02-11 14:35:00,42.92,42.96,42.89,42.91,18000.0,37.4788,37.5138,37.4527,37.4701,18000.0
2010-02-11 14:40:00,42.92,42.99,42.91,42.97,9400.0,37.4788,37.54,37.4701,37.5225,9400.0
2010-02-11 14:45:00,42.97,42.99,42.88,42.88,21100.0,37.5225,37.54,37.4439,37.4439,21100.0
2010-02-11 14:50:00,42.88,43.01,42.88,42.95,21200.0,37.4439,37.5574,37.4439,37.505,21200.0
2010-02-11 14:55:00,42.92,42.94,42.88,42.91,11200.0,37.4788,37.4963,37.4439,37.4701,11200.0
2010-02-11 15:00:00,42.9,42.94,42.88,42.91,11700.0,37.4614,37.4963,37.4439,37.4701,11700.0
2010-02-11 15:05:00,42.91,43.02,42.91,42.99,9900.0,37.4701,37.5662,37.4701,37.54,9900.0
2010-02-11 15:10:00,43.0,43.02,42.94,42.94,20700.0,37.5487,37.5662,37.4963,37.4963,20700.0
2010-02-11 15:15:00,42.93,42.99,42.91,42.97,9100.0,37.4876,37.54,37.4701,37.5225,9100.0
2010-02-11 15:20:00,42.97,43.01,42.92,42.94,20300.0,37.5225,37.5574,37.4788,37.4963,20300.0
2010-02-11 15:25:00,42.94,42.99,42.91,42.98,12800.0,37.4963,37.54,37.4701,37.5312,12800.0
2010-02-11 15:30:00,42.98,43.04,42.95,43.02,22300.0,37.5312,37.5836,37.505,37.5662,22300.0
2010-02-11 15:35:00,43.01,43.01,42.94,42.94,27200.0,37.5574,37.5574,37.4963,37.4963,27200.0
2010-02-11 15:40:00,42.94,43.01,42.94,42.99,22700.0,37.4963,37.5574,37.4963,37.54,22700.0
2010-02-11 15:45:00,42.99,43.01,42.92,42.94,25900.0,37.54,37.5574,37.4788,37.4963,25900.0
2010-02-11 15:50:00,42.93,43.06,42.93,43.04,42500.0,37.4876,37.6011,37.4876,37.5836,42500.0
2010-02-11 15:55:00,43.05,43.06,43.02,43.03,36600.0,37.5924,37.6011,37.5662,37.5749,36600.0
2010-02-12 09:30:00,42.29,42.46,42.15,42.28,16100.0,36.9287,37.0772,36.8065,36.92,16100.0
2010-02-12 09:35:00,42.21,42.21,41.99,42.05,31700.0,36.8589,36.8589,36.6667,36.7191,31700.0
2010-02-12 09:40:00,42.05,42.35,41.99,42.35,22300.0,36.7191,36.9811,36.6667,36.9811,22300.0
2010-02-12 09:45:00,42.34,42.34,42.21,42.22,19100.0,36.9724,36.9724,36.8589,36.8676,19100.0
2010-02-12 09:50:00,42.22,42.22,42.06,42.13,14900.0,36.8676,36.8676,36.7279,36.789,14900.0
2010-02-12 09:55:00,42.13,42.4,42.1,42.28,23200.0,36.789,37.0248,36.7628,36.92,23200.0
2010-02-12 10:00:00,42.28,42.28,42.03,42.23,26800.0,36.92,36.92,36.7017,36.8763,26800.0
2010-02-12 10:05:00,42.23,42.5,42.23,42.47,11600.0,36.8763,37.1121,36.8763,37.0859,11600.0
2010-02-12 10:10:00,42.46,42.5,42.32,42.35,11900.0,37.0772,37.1121,36.9549,36.9811,11900.0
2010-02-12 10:15:00,42.33,42.46,42.27,42.36,13400.0,36.9636,37.0772,36.9113,36.9898,13400.0
2010-02-12 10:20:00,42.32,42.36,42.23,42.25,7600.0,36.9549,36.9898,36.8763,36.8938,7600.0
2010-02-12 10:25:00,42.25,42.41,42.24,42.37,20500.0,36.8938,37.0335,36.8851,36.9986,20500.0
2010-02-12 10:30:00,42.37,42.53,42.35,42.46,23600.0,36.9986,37.1383,36.9811,37.0772,23600.0
2010-02-12 10:35:00,42.46,42.52,42.25,42.31,18300.0,37.0772,37.1296,36.8938,36.9462,18300.0
2010-02-12 10:40:00,42.28,42.32,42.22,42.25,13700.0,36.92,36.9549,36.8676,36.8938,13700.0
2010-02-12 10:45:00,42.22,42.33,42.21,42.28,16800.0,36.8676,36.9636,36.8589,36.92,16800.0
2010-02-12 10:50:00,42.28,42.3,42.15,42.2,21100.0,36.92,36.9374,36.8065,36.8501,21100.0
2010-02-12 10:55:00,42.19,42.23,42.11,42.2,16100.0,36.8414,36.8763,36.7715,36.8501,16100.0
2010-02-12 11:00:00,42.18,42.2,42.08,42.14,20800.0,36.8327,36.8501,36.7453,36.7977,20800.0
2010-02-12 11:05:00,42.16,42.22,42.07,42.1,13300.0,36.8152,36.8676,36.7366,36.7628,13300.0
2010-02-12 11:10:00,42.1,42.2,42.07,42.18,18600.0,36.7628,36.8501,36.7366,36.8327,18600.0
2010-02-12 11:15:00,42.2,42.2,42.11,42.14,8500.0,36.8501,36.8501,36.7715,36.7977,8500.0
2010-02-12 11:20:00,42.14,42.23,42.11,42.2,11500.0,36.7977,36.8763,36.7715,36.8501,11500.0
2010-02-12 11:25:00,42.19,42.19,42.1,42.11,9500.0,36.8414,36.8414,36.7628,36.7715,9500.0
2010-02-12 11:30:00,42.1,42.14,42.07,42.07,16900.0,36.7628,36.7977,36.7366,36.7366,16900.0
2010-02-12 11:35:00,42.09,42.2,42.07,42.2,13500.0,36.7541,36.8501,36.7366,36.8501,13500.0
2010-02-12 11:40:00,42.21,42.3,42.19,42.2,10400.0,36.8589,36.9374,36.8414,36.8501,10400.0
2010-02-12 11:45:00,42.2,42.35,42.15,42.34,16000.0,36.8501,36.9811,36.8065,36.9724,16000.0
2010-02-12 11:50:00,42.32,42.34,42.23,42.33,11200.0,36.9549,36.9724,36.8763,36.9636,11200.0
2010-02-12 11:55:00,42.35,42.35,42.28,42.35,7300.0,36.9811,36.9811,36.92,36.9811,7300.0
2010-02-12 12:00:00,42.36,42.49,42.36,42.48,19100.0,36.9898,37.1034,36.9898,37.0946,19100.0
2010-02-12 12:05:00,42.49,42.56,42.47,42.5,8100.0,37.1034,37.1645,37.0859,37.1121,8100.0
2010-02-12 12:10:00,42.51,42.6,42.5,42.57,7100.0,37.1208,37.1994,37.1121,37.1732,7100.0
2010-02-12 12:15:00,42.57,42.79,42.57,42.69,17700.0,37.1732,37.3653,37.1732,37.278,17700.0
2010-02-12 12:20:00,42.65,42.82,42.65,42.77,22400.0,37.2431,37.3915,37.2431,37.3479,22400.0
2010-02-12 12:25:00,42.76,42.8,42.72,42.79,8900.0,37.3391,37.3741,37.3042,37.3653,8900.0
2010-02-12 12:30:00,42.8,42.83,42.78,42.83,21900.0,37.3741,37.4003,37.3566,37.4003,21900.0
2010-02-12 12:35:00,42.81,42.82,42.79,42.81,9800.0,37.3828,37.3915,37.3653,37.3828,9800.0
2010-02-12 12:40:00,42.8,42.84,42.79,42.82,11300.0,37.3741,37.409,37.3653,37.3915,11300.0
2010-02-12 12:45:00,42.8,42.92,42.8,42.83,10700.0,37.3741,37.4788,37.3741,37.4003,10700.0
2010-02-12 12:50:00,42.83,42.93,42.81,42.89,20200.0,37.4003,37.4876,37.3828,37.4527,20200.0
2010-02-12 12:55:00,42.86,42.9,42.83,42.9,13800.0,37.4265,37.4614,37.4003,37.4614,13800.0
2010-02-12 13:00:00,42.87,42.87,42.8,42.83,10700.0,37.4352,37.4352,37.3741,37.4003,10700.0
2010-02-12 13:05:00,42.83,42.88,42.81,42.81,5400.0,37.4003,37.4439,37.3828,37.3828,5400.0
2010-02-12 13:10:00,42.8,42.81,42.74,42.74,13500.0,37.3741,37.3828,37.3217,37.3217,13500.0
2010-02-12 13:15:00,42.7,42.71,42.62,42.66,20500.0,37.2867,37.2955,37.2169,37.2518,20500.0
2010-02-12 13:20:00,42.65,42.74,42.54,42.7,27700.0,37.2431,37.3217,37.147,37.2867,27700.0
2010-02-12 13:25:00,42.7,42.74,42.7,42.71,7100.0,37.2867,37.3217,37.2867,37.2955,7100.0
2010-02-12 13:30:00,42.7,42.7,42.54,42.61,16800.0,37.2867,37.2867,37.147,37.2081,16800.0
2010-02-12 13:35:00,42.62,42.62,42.58,42.58,7000.0,37.2169,37.2169,37.182,37.182,7000.0
2010-02-12 13:40:00,42.58,42.73,42.58,42.66,13500.0,37.182,37.3129,37.182,37.2518,13500.0
2010-02-12 13:45:00,42.67,42.67,42.59,42.6,3600.0,37.2605,37.2605,37.1907,37.1994,3600.0
2010-02-12 13:50:00,42.59,42.61,42.58,42.58,8700.0,37.1907,37.2081,37.182,37.182,8700.0
2010-02-12 13:55:00,42.58,42.6,42.56,42.58,12900.0,37.182,37.1994,37.1645,37.182,12900.0
2010-02-12 14:00:00,42.58,42.72,42.56,42.67,14100.0,37.182,37.3042,37.1645,37.2605,14100.0
2010-02-12 14:05:00,42.7,42.78,42.67,42.75,11500.0,37.2867,37.3566,37.2605,37.3304,11500.0
2010-02-12 14:10:00,42.75,42.85,42.75,42.79,14700.0,37.3304,37.4177,37.3304,37.3653,14700.0
2010-02-12 14:15:00,42.8,42.88,42.8,42.86,14200.0,37.3741,37.4439,37.3741,37.4265,14200.0
2010-02-12 14:20:00,42.88,42.94,42.86,42.86,12000.0,37.4439,37.4963,37.4265,37.4265,12000.0
2010-02-12 14:25:00,42.87,42.87,42.76,42.82,8800.0,37.4352,37.4352,37.3391,37.3915,8800.0
2010-02-12 14:30:00,42.82,42.86,42.78,42.85,13600.0,37.3915,37.4265,37.3566,37.4177,13600.0
2010-02-12 14:35:00,42.87,42.88,42.76,42.82,11300.0,37.4352,37.4439,37.3391,37.3915,11300.0
2010-02-12 14:40:00,42.82,42.82,42.72,42.74,11500.0,37.3915,37.3915,37.3042,37.3217,11500.0
2010-02-12 14:45:00,42.75,42.81,42.73,42.8,7300.0,37.3304,37.3828,37.3129,37.3741,7300.0
2010-02-12 14:50:00,42.82,42.88,42.82,42.84,9400.0,37.3915,37.4439,37.3915,37.409,9400.0
2010-02-12 14:55:00,42.85,42.85,42.69,42.73,12100.0,37.4177,37.4177,37.278,37.3129,12100.0
2010-02-12 15:00:00,42.72,42.72,42.58,42.67,31100.0,37.3042,37.3042,37.182,37.2605,31100.0
2010-02-12 15:05:00,42.65,42.8,42.65,42.8,13700.0,37.2431,37.3741,37.2431,37.3741,13700.0
2010-02-12 15:10:00,42.78,42.78,42.66,42.75,35700.0,37.3566,37.3566,37.2518,37.3304,35700.0
2010-02-12 15:15:00,42.75,42.79,42.73,42.77,22500.0,37.3304,37.3653,37.3129,37.3479,22500.0
2010-02-12 15:20:00,42.77,42.81,42.75,42.81,9600.0,37.3479,37.3828,37.3304,37.3828,9600.0
2010-02-12 15:25:00,42.83,42.84,42.75,42.75,10100.0,37.4003,37.409,37.3304,37.3304,10100.0
2010-02-12 15:30:00,42.75,42.76,42.68,42.76,29500.0,37.3304,37.3391,37.2693,37.3391,29500.0
2010-02-12 15:35:00,42.77,42.78,42.74,42.75,19100.0,37.3479,37.3566,37.3217,37.3304,19100.0
2010-02-12 15:40:00,42.75,42.89,42.75,42.8,37100.0,37.3304,37.4527,37.3304,37.3741,37100.0
2010-02-12 15:45:00,42.8,42.85,42.78,42.81,37200.0,37.3741,37.4177,37.3566,37.3828,37200.0
2010-02-12 15:50:00,42.81,42.93,42.8,42.86,34200.0,37.3828,37.4876,37.3741,37.4265,34200.0
2010-02-12 15:55:00,42.88,42.99,42.86,42.99,69200.0,37.4439,37.54,37.4265,37.54,69200.0
2010-02-16 09:30:00,43.21,43.34,43.12,43.22,10700.0,37.7321,37.8456,37.6535,37.7408,10700.0
2010-02-16 09:35:00,43.26,43.3,43.02,43.26,7500.0,37.7757,37.8107,37.5662,37.7757,7500.0
2010-02-16 09:40:00,43.25,43.26,43.15,43.2,10300.0,37.767,37.7757,37.6797,37.7234,10300.0
2010-02-16 09:45:00,43.2,43.27,43.05,43.26,20300.0,37.7234,37.7845,37.5924,37.7757,20300.0
2010-02-16 09:50:00,43.28,43.31,43.23,43.26,9800.0,37.7932,37.8194,37.7495,37.7757,9800.0
2010-02-16 09:55:00,43.29,43.38,43.22,43.37,8800.0,37.8019,37.8805,37.7408,37.8718,8800.0
2010-02-16 10:00:00,43.37,43.44,43.33,43.34,11300.0,37.8718,37.9329,37.8369,37.8456,11300.0
2010-02-16 10:05:00,43.37,43.38,43.31,43.31,7400.0,37.8718,37.8805,37.8194,37.8194,7400.0
2010-02-16 10:10:00,43.33,43.42,43.33,43.38,6200.0,37.8369,37.9155,37.8369,37.8805,6200.0
2010-02-16 10:15:00,43.4,43.51,43.4,43.45,8900.0,37.898,37.9941,37.898,37.9417,8900.0
2010-02-16 10:20:00,43.46,43.5,43.39,43.5,14800.0,37.9504,37.9853,37.8893,37.9853,14800.0
2010-02-16 10:25:00,43.46,43.56,43.46,43.49,12400.0,37.9504,38.0377,37.9504,37.9766,12400.0
2010-02-16 10:30:00,43.5,43.53,43.48,43.52,9900.0,37.9853,38.0115,37.9679,38.0028,9900.0
2010-02-16 10:35:00,43.5,43.63,43.5,43.59,11000.0,37.9853,38.0988,37.9853,38.0639,11000.0
2010-02-16 10:40:00,43.64,43.66,43.58,43.63,14600.0,38.1076,38.125,38.0552,38.0988,14600.0
2010-02-16 10:45:00,43.62,43.64,43.59,43.61,9800.0,38.0901,38.1076,38.0639,38.0814,9800.0
2010-02-16 10:50:00,43.61,43.62,43.52,43.52,18300.0,38.0814,38.0901,38.0028,38.0028,18300.0
2010-02-16 10:55:00,43.52,43.56,43.49,43.52,11500.0,38.0028,38.0377,37.9766,38.0028,11500.0
2010-02-16 11:00:00,43.52,43.53,43.49,43.5,3300.0,38.0028,38.0115,37.9766,37.9853,3300.0
2010-02-16 11:05:00,43.51,43.62,43.49,43.59,15100.0,37.9941,38.0901,37.9766,38.0639,15100.0
2010-02-16 11:10:00,43.61,43.7,43.6,43.67,11100.0,38.0814,38.16,38.0726,38.1338,11100.0
2010-02-16 11:15:00,43.68,43.7,43.67,43.69,14000.0,38.1425,38.16,38.1338,38.1512,14000.0
2010-02-16 11:20:00,43.69,43.77,43.68,43.74,14000.0,38.1512,38.2211,38.1425,38.1949,14000.0
2010-02-16 11:25:00,43.75,43.9,43.74,43.88,11800.0,38.2036,38.3346,38.1949,38.3171,11800.0
2010-02-16 11:30:00,43.89,43.9,43.84,43.85,15200.0,38.3259,38.3346,38.2822,38.2909,15200.0
2010-02-16 11:35:00,43.84,43.85,43.8,43.85,2000.0,38.2822,38.2909,38.2473,38.2909,2000.0
2010-02-16 11:40:00,43.81,43.88,43.8,43.86,5900.0,38.256,38.3171,38.2473,38.2997,5900.0
2010-02-16 11:45:00,43.88,43.89,43.84,43.84,3800.0,38.3171,38.3259,38.2822,38.2822,3800.0
2010-02-16 11:50:00,43.84,43.84,43.81,43.82,4800.0,38.2822,38.2822,38.256,38.2648,4800.0
2010-02-16 11:55:00,43.82,43.82,43.78,43.8,7300.0,38.2648,38.2648,38.2298,38.2473,7300.0
2010-02-16 12:00:00,43.81,43.93,43.81,43.93,18200.0,38.256,38.3608,38.256,38.3608,18200.0
2010-02-16 12:05:00,43.93,44.03,43.86,44.03,26900.0,38.3608,38.4481,38.2997,38.4481,26900.0
2010-02-16 12:10:00,44.01,44.07,44.0,44.05,12800.0,38.4307,38.4831,38.4219,38.4656,12800.0
2010-02-16 12:15:00,44.05,44.05,44.0,44.04,9900.0,38.4656,38.4656,38.4219,38.4569,9900.0
2010-02-16 12:20:00,44.05,44.06,44.03,44.04,10100.0,38.4656,38.4743,38.4481,38.4569,10100.0
2010-02-16 12:25:00,44.04,44.1,44.03,44.08,19900.0,38.4569,38.5093,38.4481,38.4918,19900.0
2010-02-16 12:30:00,44.06,44.07,44.04,44.07,4400.0,38.4743,38.4831,38.4569,38.4831,4400.0
2010-02-16 12:35:00,44.08,44.12,44.04,44.12,12600.0,38.4918,38.5267,38.4569,38.5267,12600.0
2010-02-16 12:40:00,44.12,44.16,44.08,44.13,11800.0,38.5267,38.5616,38.4918,38.5355,11800.0
2010-02-16 12:45:00,44.13,44.24,44.13,44.24,20200.0,38.5355,38.6315,38.5355,38.6315,20200.0
2010-02-16 12:50:00,44.25,44.32,44.19,44.31,18000.0,38.6402,38.7014,38.5878,38.6926,18000.0
2010-02-16 12:55:00,44.31,44.31,44.25,44.3,12500.0,38.6926,38.6926,38.6402,38.6839,12500.0
2010-02-16 13:00:00,44.31,44.32,44.17,44.2,16100.0,38.6926,38.7014,38.5704,38.5966,16100.0
2010-02-16 13:05:00,44.2,44.25,44.19,44.2,6900.0,38.5966,38.6402,38.5878,38.5966,6900.0
2010-02-16 13:10:00,44.21,44.26,44.2,44.24,7400.0,38.6053,38.649,38.5966,38.6315,7400.0
2010-02-16 13:15:00,44.25,44.33,44.25,44.33,6000.0,38.6402,38.7101,38.6402,38.7101,6000.0
2010-02-16 13:20:00,44.32,44.36,44.31,44.35,7100.0,38.7014,38.7363,38.6926,38.7276,7100.0
2010-02-16 13:25:00,44.33,44.35,44.28,44.32,8200.0,38.7101,38.7276,38.6664,38.7014,8200.0
2010-02-16 13:30:00,44.32,44.32,44.26,44.31,13400.0,38.7014,38.7014,38.649,38.6926,13400.0
2010-02-16 13:35:00,44.31,44.35,44.29,44.35,12800.0,38.6926,38.7276,38.6752,38.7276,12800.0
2010-02-16 13:40:00,44.35,44.35,44.32,44.33,11200.0,38.7276,38.7276,38.7014,38.7101,11200.0
2010-02-16 13:45:00,44.33,44.35,44.31,44.33,11900.0,38.7101,38.7276,38.6926,38.7101,11900.0
2010-02-16 13:50:00,44.32,44.36,44.31,44.33,5100.0,38.7014,38.7363,38.6926,38.7101,5100.0
2010-02-16 13:55:00,44.34,44.44,44.33,44.44,8200.0,38.7188,38.8062,38.7101,38.8062,8200.0
2010-02-16 14:00:00,44.43,44.44,44.36,44.4,10000.0,38.7974,38.8062,38.7363,38.7712,10000.0
2010-02-16 14:05:00,44.4,44.47,44.39,44.39,22700.0,38.7712,38.8323,38.7625,38.7625,22700.0
2010-02-16 14:10:00,44.37,44.44,44.37,44.42,6500.0,38.745,38.8062,38.745,38.7887,6500.0
2010-02-16 14:15:00,44.44,44.46,44.42,44.45,9000.0,38.8062,38.8236,38.7887,38.8149,9000.0
2010-02-16 14:20:00,44.45,44.48,44.44,44.48,7400.0,38.8149,38.8411,38.8062,38.8411,7400.0
2010-02-16 14:25:00,44.47,44.55,44.47,44.53,19200.0,38.8323,38.9022,38.8323,38.8847,19200.0
2010-02-16 14:30:00,44.53,44.53,44.42,44.45,16100.0,38.8847,38.8847,38.7887,38.8149,16100.0
2010-02-16 14:35:00,44.45,44.47,44.37,44.38,14900.0,38.8149,38.8323,38.745,38.7538,14900.0
2010-02-16 14:40:00,44.37,44.41,44.34,44.39,15100.0,38.745,38.78,38.7188,38.7625,15100.0
2010-02-16 14:45:00,44.38,44.38,44.29,44.32,29100.0,38.7538,38.7538,38.6752,38.7014,29100.0
2010-02-16 14:50:00,44.3,44.41,44.26,44.41,11900.0,38.6839,38.78,38.649,38.78,11900.0
2010-02-16 14:55:00,44.41,44.45,44.34,44.38,14800.0,38.78,38.8149,38.7188,38.7538,14800.0
2010-02-16 15:00:00,44.4,44.45,44.37,44.43,11800.0,38.7712,38.8149,38.745,38.7974,11800.0
2010-02-16 15:05:00,44.43,44.52,44.43,44.46,16800.0,38.7974,38.876,38.7974,38.8236,16800.0
2010-02-16 15:10:00,44.46,44.55,44.45,44.53,11500.0,38.8236,38.9022,38.8149,38.8847,11500.0
2010-02-16 15:15:00,44.53,44.61,44.53,44.6,11400.0,38.8847,38.9546,38.8847,38.9459,11400.0
2010-02-16 15:20:00,44.6,44.61,44.54,44.57,11300.0,38.9459,38.9546,38.8935,38.9197,11300.0
2010-02-16 15:25:00,44.57,44.62,44.51,44.52,28000.0,38.9197,38.9633,38.8673,38.876,28000.0
2010-02-16 15:30:00,44.51,44.58,44.5,44.51,45800.0,38.8673,38.9284,38.8585,38.8673,45800.0
2010-02-16 15:35:00,44.51,44.61,44.5,44.57,31000.0,38.8673,38.9546,38.8585,38.9197,31000.0
2010-02-16 15:40:00,44.56,44.61,44.51,44.58,50500.0,38.9109,38.9546,38.8673,38.9284,50500.0
2010-02-16 15:45:00,44.58,44.58,44.48,44.53,44300.0,38.9284,38.9284,38.8411,38.8847,44300.0
2010-02-16 15:50:00,44.54,44.55,44.47,44.5,58200.0,38.8935,38.9022,38.8323,38.8585,58200.0
2010-02-16 15:55:00,44.49,44.52,44.42,44.5,119300.0,38.8498,38.876,38.7887,38.8585,119300.0
2010-02-17 09:30:00,44.64,44.92,44.64,44.87,5300.0,38.9808,39.2253,38.9808,39.1816,5300.0
2010-02-17 09:35:00,44.89,44.99,44.79,44.87,8300.0,39.1991,39.2864,39.1118,39.1816,8300.0
2010-02-17 09:40:00,44.85,44.89,44.56,44.65,11900.0,39.1642,39.1991,38.9109,38.9895,11900.0
2010-02-17 09:45:00,44.69,44.8,44.6,44.75,9000.0,39.0245,39.1205,38.9459,39.0769,9000.0
2010-02-17 09:50:00,44.78,44.81,44.5,44.67,8600.0,39.103,39.1292,38.8585,39.007,8600.0
2010-02-17 09:55:00,44.67,44.78,44.61,44.61,8600.0,39.007,39.103,38.9546,38.9546,8600.0
2010-02-17 10:00:00,44.63,44.68,44.51,44.51,10400.0,38.9721,39.0157,38.8673,38.8673,10400.0
2010-02-17 10:05:00,44.52,44.6,44.47,44.6,14600.0,38.876,38.9459,38.8323,38.9459,14600.0
2010-02-17 10:10:00,44.62,44.62,44.49,44.55,9000.0,38.9633,38.9633,38.8498,38.9022,9000.0
2010-02-17 10:15:00,44.57,44.65,44.56,44.65,6600.0,38.9197,38.9895,38.9109,38.9895,6600.0
2010-02-17 10:20:00,44.63,44.7,44.59,44.7,15000.0,38.9721,39.0332,38.9371,39.0332,15000.0
2010-02-17 10:25:00,44.7,44.86,44.68,44.83,12200.0,39.0332,39.1729,39.0157,39.1467,12200.0
2010-02-17 10:30:00,44.84,45.0,44.83,44.99,13200.0,39.1554,39.2952,39.1467,39.2864,13200.0
2010-02-17 10:35:00,44.96,45.0,44.86,44.9,8100.0,39.2602,39.2952,39.1729,39.2078,8100.0
2010-02-17 10:40:00,44.87,44.98,44.86,44.94,12300.0,39.1816,39.2777,39.1729,39.2428,12300.0
2010-02-17 10:45:00,44.9,44.93,44.72,44.76,10000.0,39.2078,39.234,39.0507,39.0856,10000.0
2010-02-17 10:50:00,44.78,44.8,44.68,44.77,10700.0,39.103,39.1205,39.0157,39.0943,10700.0
2010-02-17 10:55:00,44.75,44.75,44.6,44.61,12900.0,39.0769,39.0769,38.9459,38.9546,12900.0
2010-02-17 11:00:00,44.59,44.59,44.38,44.41,9900.0,38.9371,38.9371,38.7538,38.78,9900.0
2010-02-17 11:05:00,44.4,44.49,44.38,44.38,9300.0,38.7712,38.8498,38.7538,38.7538,9300.0
2010-02-17 11:10:00,44.35,44.48,44.31,44.46,7600.0,38.7276,38.8411,38.6926,38.8236,7600.0
2010-02-17 11:15:00,44.48,44.5,44.34,44.36,7300.0,38.8411,38.8585,38.7188,38.7363,7300.0
2010-02-17 11:20:00,44.37,44.52,44.36,44.51,9800.0,38.745,38.876,38.7363,38.8673,9800.0
2010-02-17 11:25:00,44.5,44.51,44.21,44.23,11400.0,38.8585,38.8673,38.6053,38.6228,11400.0
2010-02-17 11:30:00,44.23,44.24,44.18,44.23,11400.0,38.6228,38.6315,38.5791,38.6228,11400.0
2010-02-17 11:35:00,44.26,44.31,44.26,44.29,7200.0,38.649,38.6926,38.649,38.6752,7200.0
2010-02-17 11:40:00,44.27,44.32,44.25,44.28,7000.0,38.6577,38.7014,38.6402,38.6664,7000.0
2010-02-17 11:45:00,44.28,44.37,44.28,44.36,3800.0,38.6664,38.745,38.6664,38.7363,3800.0
2010-02-17 11:50:00,44.37,44.46,44.37,44.43,8400.0,38.745,38.8236,38.745,38.7974,8400.0
2010-02-17 11:55:00,44.42,44.43,44.38,44.38,3000.0,38.7887,38.7974,38.7538,38.7538,3000.0
2010-02-17 12:00:00,44.41,44.45,44.41,44.43,4900.0,38.78,38.8149,38.78,38.7974,4900.0
2010-02-17 12:05:00,44.44,44.44,44.39,44.41,7900.0,38.8062,38.8062,38.7625,38.78,7900.0
2010-02-17 12:10:00,44.41,44.43,44.38,44.39,6200.0,38.78,38.7974,38.7538,38.7625,6200.0
2010-02-17 12:15:00,44.4,44.51,44.38,44.51,8100.0,38.7712,38.8673,38.7538,38.8673,8100.0
2010-02-17 12:20:00,44.52,44.53,44.47,44.47,2500.0,38.876,38.8847,38.8323,38.8323,2500.0
2010-02-17 12:25:00,44.47,44.49,44.46,44.46,2800.0,38.8323,38.8498,38.8236,38.8236,2800.0
2010-02-17 12:30:00,44.46,44.46,44.42,44.42,10600.0,38.8236,38.8236,38.7887,38.7887,10600.0
2010-02-17 12:35:00,44.41,44.42,44.36,44.36,7700.0,38.78,38.7887,38.7363,38.7363,7700.0
2010-02-17 12:40:00,44.37,44.39,44.3,44.3,11200.0,38.745,38.7625,38.6839,38.6839,11200.0
2010-02-17 12:45:00,44.27,44.28,44.25,44.27,11400.0,38.6577,38.6664,38.6402,38.6577,11400.0
2010-02-17 12:50:00,44.28,44.3,44.25,44.3,4900.0,38.6664,38.6839,38.6402,38.6839,4900.0
2010-02-17 12:55:00,44.3,44.3,44.28,44.29,3900.0,38.6839,38.6839,38.6664,38.6752,3900.0
2010-02-17 13:00:00,44.3,44.34,44.3,44.32,3000.0,38.6839,38.7188,38.6839,38.7014,3000.0
2010-02-17 13:05:00,44.32,44.33,44.29,44.31,5500.0,38.7014,38.7101,38.6752,38.6926,5500.0
2010-02-17 13:10:00,44.34,44.34,44.26,44.26,4100.0,38.7188,38.7188,38.649,38.649,4100.0
2010-02-17 13:15:00,44.28,44.31,44.28,44.3,11900.0,38.6664,38.6926,38.6664,38.6839,11900.0
2010-02-17 13:20:00,44.31,44.37,44.3,44.33,16800.0,38.6926,38.745,38.6839,38.7101,16800.0
2010-02-17 13:25:00,44.33,44.38,44.32,44.37,5400.0,38.7101,38.7538,38.7014,38.745,5400.0
2010-02-17 13:30:00,44.36,44.39,44.33,44.33,16100.0,38.7363,38.7625,38.7101,38.7101,16100.0
2010-02-17 13:35:00,44.33,44.34,44.3,44.34,26400.0,38.7101,38.7188,38.6839,38.7188,26400.0
2010-02-17 13:40:00,44.33,44.33,44.27,44.28,3100.0,38.7101,38.7101,38.6577,38.6664,3100.0
2010-02-17 13:45:00,44.28,44.28,44.11,44.11,14100.0,38.6664,38.6664,38.518,38.518,14100.0
2010-02-17 13:50:00,44.14,44.16,44.09,44.15,11500.0,38.5442,38.5616,38.5005,38.5529,11500.0
2010-02-17 13:55:00,44.15,44.15,44.12,44.12,4600.0,38.5529,38.5529,38.5267,38.5267,4600.0
2010-02-17 14:00:00,44.12,44.13,44.0,44.07,18800.0,38.5267,38.5355,38.4219,38.4831,18800.0
2010-02-17 14:05:00,44.1,44.12,44.01,44.12,11000.0,38.5093,38.5267,38.4307,38.5267,11000.0
2010-02-17 14:10:00,44.12,44.13,44.08,44.08,7200.0,38.5267,38.5355,38.4918,38.4918,7200.0
2010-02-17 14:15:00,44.08,44.11,44.03,44.05,9800.0,38.4918,38.518,38.4481,38.4656,9800.0
2010-02-17 14:20:00,44.03,44.03,43.97,43.99,15000.0,38.4481,38.4481,38.3957,38.4132,15000.0
2010-02-17 14:25:00,43.99,44.01,43.97,43.99,17700.0,38.4132,38.4307,38.3957,38.4132,17700.0
2010-02-17 14:30:00,43.98,44.0,43.97,43.98,14600.0,38.4045,38.4219,38.3957,38.4045,14600.0
2010-02-17 14:35:00,44.0,44.04,43.99,44.02,15600.0,38.4219,38.4569,38.4132,38.4394,15600.0
2010-02-17 14:40:00,44.04,44.12,44.04,44.09,8600.0,38.4569,38.5267,38.4569,38.5005,8600.0
2010-02-17 14:45:00,44.09,44.12,44.08,44.09,5300.0,38.5005,38.5267,38.4918,38.5005,5300.0
2010-02-17 14:50:00,44.09,44.11,44.06,44.09,10900.0,38.5005,38.518,38.4743,38.5005,10900.0
2010-02-17 14:55:00,44.1,44.14,44.09,44.14,6500.0,38.5093,38.5442,38.5005,38.5442,6500.0
2010-02-17 15:00:00,44.14,44.15,44.09,44.15,13500.0,38.5442,38.5529,38.5005,38.5529,13500.0
2010-02-17 15:05:00,44.14,44.15,44.1,44.11,11800.0,38.5442,38.5529,38.5093,38.518,11800.0
2010-02-17 15:10:00,44.12,44.2,44.12,44.19,11200.0,38.5267,38.5966,38.5267,38.5878,11200.0
2010-02-17 15:15:00,44.2,44.24,44.18,44.22,10700.0,38.5966,38.6315,38.5791,38.614,10700.0
2010-02-17 15:20:00,44.22,44.23,44.15,44.18,15400.0,38.614,38.6228,38.5529,38.5791,15400.0
2010-02-17 15:25:00,44.18,44.28,44.17,44.27,26100.0,38.5791,38.6664,38.5704,38.6577,26100.0
2010-02-17 15:30:00,44.27,44.36,44.27,44.36,32300.0,38.6577,38.7363,38.6577,38.7363,32300.0
2010-02-17 15:35:00,44.36,44.38,44.35,44.36,23900.0,38.7363,38.7538,38.7276,38.7363,23900.0
2010-02-17 15:40:00,44.35,44.38,44.34,44.37,45300.0,38.7276,38.7538,38.7188,38.745,45300.0
2010-02-17 15:45:00,44.37,44.4,44.35,44.39,45000.0,38.745,38.7712,38.7276,38.7625,45000.0
2010-02-17 15:50:00,44.39,44.45,44.39,44.44,45100.0,38.7625,38.8149,38.7625,38.8062,45100.0
2010-02-17 15:55:00,44.43,44.45,44.32,44.38,59500.0,38.7974,38.8149,38.7014,38.7538,59500.0
2010-02-18 09:30:00,44.17,44.47,43.93,43.98,14300.0,38.5704,38.8323,38.3608,38.4045,14300.0
2010-02-18 09:35:00,44.03,44.41,44.03,44.27,20100.0,38.4481,38.78,38.4481,38.6577,20100.0
2010-02-18 09:40:00,44.3,44.43,44.23,44.33,8100.0,38.6839,38.7974,38.6228,38.7101,8100.0
2010-02-18 09:45:00,44.34,44.38,44.28,44.37,12200.0,38.7188,38.7538,38.6664,38.745,12200.0
2010-02-18 09:50:00,44.38,44.52,44.37,44.46,10100.0,38.7538,38.876,38.745,38.8236,10100.0
2010-02-18 09:55:00,44.41,44.46,44.39,44.45,5600.0,38.78,38.8236,38.7625,38.8149,5600.0
2010-02-18 10:00:00,44.45,44.57,44.35,44.53,8000.0,38.8149,38.9197,38.7276,38.8847,8000.0
2010-02-18 10:05:00,44.54,44.56,44.36,44.36,5000.0,38.8935,38.9109,38.7363,38.7363,5000.0
2010-02-18 10:10:00,44.35,44.41,44.32,44.37,12000.0,38.7276,38.78,38.7014,38.745,12000.0
2010-02-18 10:15:00,44.37,44.39,44.27,44.27,4800.0,38.745,38.7625,38.6577,38.6577,4800.0
2010-02-18 10:20:00,44.25,44.26,44.13,44.13,6300.0,38.6402,38.649,38.5355,38.5355,6300.0
2010-02-18 10:25:00,44.16,44.17,44.07,44.12,2500.0,38.5616,38.5704,38.4831,38.5267,2500.0
2010-02-18 10:30:00,44.11,44.11,44.01,44.05,7600.0,38.518,38.518,38.4307,38.4656,7600.0
2010-02-18 10:35:00,44.09,44.27,44.09,44.27,5300.0,38.5005,38.6577,38.5005,38.6577,5300.0
2010-02-18 10:40:00,44.26,44.28,44.22,44.23,2600.0,38.649,38.6664,38.614,38.6228,2600.0
2010-02-18 10:45:00,44.23,44.25,44.18,44.18,4700.0,38.6228,38.6402,38.5791,38.5791,4700.0
2010-02-18 10:50:00,44.19,44.31,44.17,44.27,6500.0,38.5878,38.6926,38.5704,38.6577,6500.0
2010-02-18 10:55:00,44.29,44.39,44.29,44.32,3000.0,38.6752,38.7625,38.6752,38.7014,3000.0
2010-02-18 11:00:00,44.31,44.37,44.27,44.27,3400.0,38.6926,38.745,38.6577,38.6577,3400.0
2010-02-18 11:05:00,44.28,44.29,44.25,44.26,4900.0,38.6664,38.6752,38.6402,38.649,4900.0
2010-02-18 11:10:00,44.27,44.35,44.27,44.31,2900.0,38.6577,38.7276,38.6577,38.6926,2900.0
2010-02-18 11:15:00,44.28,44.31,44.21,44.26,10200.0,38.6664,38.6926,38.6053,38.649,10200.0
2010-02-18 11:20:00,44.27,44.29,44.21,44.26,7400.0,38.6577,38.6752,38.6053,38.649,7400.0
2010-02-18 11:25:00,44.27,44.29,44.21,44.25,3800.0,38.6577,38.6752,38.6053,38.6402,3800.0
2010-02-18 11:30:00,44.22,44.26,44.16,44.25,3800.0,38.614,38.649,38.5616,38.6402,3800.0
2010-02-18 11:35:00,44.27,44.28,44.15,44.24,8900.0,38.6577,38.6664,38.5529,38.6315,8900.0
2010-02-18 11:40:00,44.23,44.23,44.21,44.23,2200.0,38.6228,38.6228,38.6053,38.6228,2200.0
2010-02-18 11:45:00,44.25,44.3,44.22,44.22,2700.0,38.6402,38.6839,38.614,38.614,2700.0
2010-02-18 11:50:00,44.2,44.25,44.18,44.2,2600.0,38.5966,38.6402,38.5791,38.5966,2600.0
2010-02-18 11:55:00,44.18,44.19,44.16,44.19,3700.0,38.5791,38.5878,38.5616,38.5878,3700.0
2010-02-18 12:00:00,44.19,44.28,44.17,44.28,2600.0,38.5878,38.6664,38.5704,38.6664,2600.0
2010-02-18 12:05:00,44.29,44.31,44.24,44.24,7600.0,38.6752,38.6926,38.6315,38.6315,7600.0
2010-02-18 12:10:00,44.23,44.23,44.08,44.1,17400.0,38.6228,38.6228,38.4918,38.5093,17400.0
2010-02-18 12:15:00,44.1,44.15,44.09,44.15,4700.0,38.5093,38.5529,38.5005,38.5529,4700.0
2010-02-18 12:20:00,44.15,44.17,44.12,44.13,6100.0,38.5529,38.5704,38.5267,38.5355,6100.0
2010-02-18 12:25:00,44.14,44.16,44.13,44.14,2400.0,38.5442,38.5616,38.5355,38.5442,2400.0
2010-02-18 12:30:00,44.13,44.16,44.13,44.14,1300.0,38.5355,38.5616,38.5355,38.5442,1300.0
2010-02-18 12:35:00,44.13,44.13,44.08,44.09,4300.0,38.5355,38.5355,38.4918,38.5005,4300.0
2010-02-18 12:40:00,44.1,44.16,44.09,44.16,4600.0,38.5093,38.5616,38.5005,38.5616,4600.0
2010-02-18 12:45:00,44.17,44.19,44.14,44.14,1700.0,38.5704,38.5878,38.5442,38.5442,1700.0
2010-02-18 12:50:00,44.16,44.2,44.16,44.16,2900.0,38.5616,38.5966,38.5616,38.5616,2900.0
2010-02-18 12:55:00,44.16,44.18,44.15,44.16,2100.0,38.5616,38.5791,38.5529,38.5616,2100.0
2010-02-18 13:00:00,44.16,44.24,44.16,44.24,3300.0,38.5616,38.6315,38.5616,38.6315,3300.0
2010-02-18 13:05:00,44.26,44.26,44.19,44.22,2600.0,38.649,38.649,38.5878,38.614,2600.0
2010-02-18 13:10:00,44.22,44.23,44.19,44.19,2600.0,38.614,38.6228,38.5878,38.5878,2600.0
2010-02-18 13:15:00,44.19,44.22,44.18,44.18,4600.0,38.5878,38.614,38.5791,38.5791,4600.0
2010-02-18 13:20:00,44.18,44.2,44.15,44.19,5400.0,38.5791,38.5966,38.5529,38.5878,5400.0
2010-02-18 13:25:00,44.2,44.2,44.14,44.14,2000.0,38.5966,38.5966,38.5442,38.5442,2000.0
2010-02-18 13:30:00,44.14,44.24,44.14,44.24,3000.0,38.5442,38.6315,38.5442,38.6315,3000.0
2010-02-18 13:35:00,44.23,44.25,44.23,44.25,3600.0,38.6228,38.6402,38.6228,38.6402,3600.0
2010-02-18 13:40:00,44.25,44.27,44.22,44.25,4100.0,38.6402,38.6577,38.614,38.6402,4100.0
2010-02-18 13:45:00,44.24,44.3,44.24,44.3,4200.0,38.6315,38.6839,38.6315,38.6839,4200.0
2010-02-18 13:50:00,44.31,44.4,44.29,44.39,6400.0,38.6926,38.7712,38.6752,38.7625,6400.0
2010-02-18 13:55:00,44.4,44.46,44.39,44.41,9800.0,38.7712,38.8236,38.7625,38.78,9800.0
2010-02-18 14:00:00,44.41,44.43,44.38,44.4,3800.0,38.78,38.7974,38.7538,38.7712,3800.0
2010-02-18 14:05:00,44.4,44.43,44.39,44.43,2700.0,38.7712,38.7974,38.7625,38.7974,2700.0
2010-02-18 14:10:00,44.43,44.43,44.35,44.36,3300.0,38.7974,38.7974,38.7276,38.7363,3300.0
2010-02-18 14:15:00,44.35,44.55,44.34,44.54,6300.0,38.7276,38.9022,38.7188,38.8935,6300.0
2010-02-18 14:20:00,44.54,44.54,44.5,44.53,3100.0,38.8935,38.8935,38.8585,38.8847,3100.0
2010-02-18 14:25:00,44.53,44.57,44.51,44.54,2700.0,38.8847,38.9197,38.8673,38.8935,2700.0
2010-02-18 14:30:00,44.53,44.53,44.49,44.52,4500.0,38.8847,38.8847,38.8498,38.876,4500.0
2010-02-18 14:35:00,44.5,44.59,44.5,44.5,7700.0,38.8585,38.9371,38.8585,38.8585,7700.0
2010-02-18 14:40:00,44.49,44.5,44.41,44.43,6200.0,38.8498,38.8585,38.78,38.7974,6200.0
2010-02-18 14:45:00,44.43,44.45,44.39,44.42,13700.0,38.7974,38.8149,38.7625,38.7887,13700.0
2010-02-18 14:50:00,44.43,44.44,44.35,44.39,5400.0,38.7974,38.8062,38.7276,38.7625,5400.0
2010-02-18 14:55:00,44.4,44.4,44.35,44.36,7000.0,38.7712,38.7712,38.7276,38.7363,7000.0
2010-02-18 15:00:00,44.37,44.42,44.37,44.39,5500.0,38.745,38.7887,38.745,38.7625,5500.0
2010-02-18 15:05:00,44.39,44.43,44.38,44.39,5800.0,38.7625,38.7974,38.7538,38.7625,5800.0
2010-02-18 15:10:00,44.41,44.42,44.38,44.39,5400.0,38.78,38.7887,38.7538,38.7625,5400.0
2010-02-18 15:15:00,44.38,44.4,44.34,44.37,7000.0,38.7538,38.7712,38.7188,38.745,7000.0
2010-02-18 15:20:00,44.37,44.43,44.36,44.43,3800.0,38.745,38.7974,38.7363,38.7974,3800.0
2010-02-18 15:25:00,44.42,44.43,44.39,44.43,3900.0,38.7887,38.7974,38.7625,38.7974,3900.0
2010-02-18 15:30:00,44.42,44.47,44.4,44.47,5700.0,38.7887,38.8323,38.7712,38.8323,5700.0
2010-02-18 15:35:00,44.48,44.5,44.46,44.47,6400.0,38.8411,38.8585,38.8236,38.8323,6400.0
2010-02-18 15:40:00,44.49,44.58,44.49,44.53,17000.0,38.8498,38.9284,38.8498,38.8847,17000.0
2010-02-18 15:45:00,44.53,44.6,44.51,44.59,15500.0,38.8847,38.9459,38.8673,38.9371,15500.0
2010-02-18 15:50:00,44.58,44.58,44.5,44.5,9400.0,38.9284,38.9284,38.8585,38.8585,9400.0
2010-02-18 15:55:00,44.52,44.53,44.45,44.46,21100.0,38.876,38.8847,38.8149,38.8236,21100.0
2010-02-19 09:30:00,44.22,44.41,44.04,44.11,100500.0,38.614,38.78,38.4569,38.518,100500.0
2010-02-19 09:35:00,44.19,44.59,44.16,44.55,10000.0,38.5878,38.9371,38.5616,38.9022,10000.0
2010-02-19 09:40:00,44.6,44.62,44.49,44.49,17600.0,38.9459,38.9633,38.8498,38.8498,17600.0
2010-02-19 09:45:00,44.48,44.53,44.42,44.44,6700.0,38.8411,38.8847,38.7887,38.8062,6700.0
2010-02-19 09:50:00,44.42,44.45,44.33,44.33,7600.0,38.7887,38.8149,38.7101,38.7101,7600.0
2010-02-19 09:55:00,44.32,44.35,44.11,44.11,16300.0,38.7014,38.7276,38.518,38.518,16300.0
2010-02-19 10:00:00,44.13,44.17,44.1,44.12,7800.0,38.5355,38.5704,38.5093,38.5267,7800.0
2010-02-19 10:05:00,44.13,44.17,44.04,44.12,10800.0,38.5355,38.5704,38.4569,38.5267,10800.0
2010-02-19 10:10:00,44.12,44.26,44.08,44.22,5600.0,38.5267,38.649,38.4918,38.614,5600.0
2010-02-19 10:15:00,44.25,44.3,44.23,44.27,4800.0,38.6402,38.6839,38.6228,38.6577,4800.0
2010-02-19 10:20:00,44.26,44.45,44.26,44.4,9800.0,38.649,38.8149,38.649,38.7712,9800.0
2010-02-19 10:25:00,44.37,44.58,44.37,44.56,7900.0,38.745,38.9284,38.745,38.9109,7900.0
2010-02-19 10:30:00,44.53,44.53,44.41,44.41,6700.0,38.8847,38.8847,38.78,38.78,6700.0
2010-02-19 10:35:00,44.42,44.48,44.42,44.48,5700.0,38.7887,38.8411,38.7887,38.8411,5700.0
2010-02-19 10:40:00,44.46,44.55,44.46,44.5,5500.0,38.8236,38.9022,38.8236,38.8585,5500.0
2010-02-19 10:45:00,44.52,44.69,44.52,44.65,12600.0,38.876,39.0245,38.876,38.9895,12600.0
2010-02-19 10:50:00,44.65,44.68,44.6,44.68,12800.0,38.9895,39.0157,38.9459,39.0157,12800.0
2010-02-19 10:55:00,44.68,44.75,44.68,44.72,10800.0,39.0157,39.0769,39.0157,39.0507,10800.0
2010-02-19 11:00:00,44.72,44.73,44.59,44.63,19000.0,39.0507,39.0594,38.9371,38.9721,19000.0
2010-02-19 11:05:00,44.6,44.72,44.6,44.7,10400.0,38.9459,39.0507,38.9459,39.0332,10400.0
2010-02-19 11:10:00,44.71,44.87,44.68,44.85,8200.0,39.0419,39.1816,39.0157,39.1642,8200.0
2010-02-19 11:15:00,44.85,44.91,44.8,44.81,13400.0,39.1642,39.2166,39.1205,39.1292,13400.0
2010-02-19 11:20:00,44.83,44.96,44.81,44.95,12400.0,39.1467,39.2602,39.1292,39.2515,12400.0
2010-02-19 11:25:00,44.95,45.07,44.94,45.05,21700.0,39.2515,39.3563,39.2428,39.3388,21700.0
2010-02-19 11:30:00,45.06,45.12,45.03,45.09,15600.0,39.3476,39.3999,39.3214,39.3737,15600.0
2010-02-19 11:35:00,45.05,45.18,45.04,45.18,10600.0,39.3388,39.4523,39.3301,39.4523,10600.0
2010-02-19 11:40:00,45.18,45.22,45.16,45.2,8800.0,39.4523,39.4873,39.4349,39.4698,8800.0
2010-02-19 11:45:00,45.19,45.28,45.15,45.16,31600.0,39.4611,39.5397,39.4261,39.4349,31600.0
2010-02-19 11:50:00,45.17,45.24,45.12,45.17,37700.0,39.4436,39.5047,39.3999,39.4436,37700.0
2010-02-19 11:55:00,45.18,45.39,45.18,45.37,27700.0,39.4523,39.6357,39.4523,39.6183,27700.0
2010-02-19 12:00:00,45.38,45.47,45.36,45.45,16500.0,39.627,39.7056,39.6095,39.6881,16500.0
2010-02-19 12:05:00,45.46,45.57,45.44,45.55,29600.0,39.6968,39.7929,39.6794,39.7754,29600.0
2010-02-19 12:10:00,45.55,45.56,45.47,45.47,16700.0,39.7754,39.7842,39.7056,39.7056,16700.0
2010-02-19 12:15:00,45.45,45.46,45.39,45.45,19800.0,39.6881,39.6968,39.6357,39.6881,19800.0
2010-02-19 12:20:00,45.45,45.58,45.44,45.58,11500.0,39.6881,39.8016,39.6794,39.8016,11500.0
2010-02-19 12:25:00,45.55,45.58,45.53,45.54,6600.0,39.7754,39.8016,39.758,39.7667,6600.0
2010-02-19 12:30:00,45.55,45.57,45.5,45.5,7100.0,39.7754,39.7929,39.7318,39.7318,7100.0
2010-02-19 12:35:00,45.51,45.51,45.5,45.51,5400.0,39.7405,39.7405,39.7318,39.7405,5400.0
2010-02-19 12:40:00,45.5,45.51,45.5,45.51,6800.0,39.7318,39.7405,39.7318,39.7405,6800.0
2010-02-19 12:45:00,45.5,45.52,45.47,45.5,10100.0,39.7318,39.7492,39.7056,39.7318,10100.0
2010-02-19 12:50:00,45.5,45.5,45.47,45.48,8900.0,39.7318,39.7318,39.7056,39.7143,8900.0
2010-02-19 12:55:00,45.48,45.56,45.48,45.56,6700.0,39.7143,39.7842,39.7143,39.7842,6700.0
2010-02-19 13:00:00,45.56,45.56,45.49,45.56,11700.0,39.7842,39.7842,39.723,39.7842,11700.0
2010-02-19 13:05:00,45.55,45.57,45.54,45.55,9700.0,39.7754,39.7929,39.7667,39.7754,9700.0
2010-02-19 13:10:00,45.55,45.55,45.48,45.51,7800.0,39.7754,39.7754,39.7143,39.7405,7800.0
2010-02-19 13:15:00,45.51,45.52,45.5,45.5,5200.0,39.7405,39.7492,39.7318,39.7318,5200.0
2010-02-19 13:20:00,45.51,45.51,45.5,45.5,10200.0,39.7405,39.7405,39.7318,39.7318,10200.0
2010-02-19 13:25:00,45.5,45.51,45.5,45.5,7300.0,39.7318,39.7405,39.7318,39.7318,7300.0
2010-02-19 13:30:00,45.5,45.54,45.48,45.53,20600.0,39.7318,39.7667,39.7143,39.758,20600.0
2010-02-19 13:35:00,45.53,45.54,45.53,45.53,7900.0,39.758,39.7667,39.758,39.758,7900.0
2010-02-19 13:40:00,45.51,45.51,45.49,45.49,5000.0,39.7405,39.7405,39.723,39.723,5000.0
2010-02-19 13:45:00,45.49,45.56,45.49,45.51,13000.0,39.723,39.7842,39.723,39.7405,13000.0
2010-02-19 13:50:00,45.52,45.52,45.47,45.5,25100.0,39.7492,39.7492,39.7056,39.7318,25100.0
2010-02-19 13:55:00,45.5,45.53,45.48,45.49,9000.0,39.7318,39.758,39.7143,39.723,9000.0
2010-02-19 14:00:00,45.5,45.51,45.47,45.5,8400.0,39.7318,39.7405,39.7056,39.7318,8400.0
2010-02-19 14:05:00,45.5,45.51,45.37,45.39,9700.0,39.7318,39.7405,39.6183,39.6357,9700.0
2010-02-19 14:10:00,45.4,45.44,45.39,45.42,16500.0,39.6444,39.6794,39.6357,39.6619,16500.0
2010-02-19 14:15:00,45.44,45.5,45.43,45.5,18100.0,39.6794,39.7318,39.6706,39.7318,18100.0
2010-02-19 14:20:00,45.49,45.52,45.48,45.52,12400.0,39.723,39.7492,39.7143,39.7492,12400.0
2010-02-19 14:25:00,45.52,45.52,45.5,45.5,5200.0,39.7492,39.7492,39.7318,39.7318,5200.0
2010-02-19 14:30:00,45.5,45.56,45.49,45.56,17200.0,39.7318,39.7842,39.723,39.7842,17200.0
2010-02-19 14:35:00,45.54,45.55,45.51,45.53,10900.0,39.7667,39.7754,39.7405,39.758,10900.0
2010-02-19 14:40:00,45.52,45.54,45.49,45.53,13500.0,39.7492,39.7667,39.723,39.758,13500.0
2010-02-19 14:45:00,45.53,45.53,45.5,45.52,8000.0,39.758,39.758,39.7318,39.7492,8000.0
2010-02-19 14:50:00,45.51,45.58,45.51,45.54,8100.0,39.7405,39.8016,39.7405,39.7667,8100.0
2010-02-19 14:55:00,45.55,45.56,45.51,45.55,10600.0,39.7754,39.7842,39.7405,39.7754,10600.0
2010-02-19 15:00:00,45.55,45.55,45.49,45.52,17100.0,39.7754,39.7754,39.723,39.7492,17100.0
2010-02-19 15:05:00,45.52,45.53,45.48,45.53,24800.0,39.7492,39.758,39.7143,39.758,24800.0
2010-02-19 15:10:00,45.53,45.53,45.44,45.49,37600.0,39.758,39.758,39.6794,39.723,37600.0
2010-02-19 15:15:00,45.49,45.52,45.47,45.48,23000.0,39.723,39.7492,39.7056,39.7143,23000.0
2010-02-19 15:20:00,45.48,45.56,45.48,45.56,18400.0,39.7143,39.7842,39.7143,39.7842,18400.0
2010-02-19 15:25:00,45.55,45.56,45.5,45.5,26700.0,39.7754,39.7842,39.7318,39.7318,26700.0
2010-02-19 15:30:00,45.5,45.56,45.5,45.51,31200.0,39.7318,39.7842,39.7318,39.7405,31200.0
2010-02-19 15:35:00,45.52,45.55,45.5,45.54,20300.0,39.7492,39.7754,39.7318,39.7667,20300.0
2010-02-19 15:40:00,45.53,45.61,45.51,45.54,34800.0,39.758,39.8278,39.7405,39.7667,34800.0
2010-02-19 15:45:00,45.54,45.61,45.53,45.55,22900.0,39.7667,39.8278,39.758,39.7754,22900.0
2010-02-19 15:50:00,45.55,45.55,45.5,45.51,27900.0,39.7754,39.7754,39.7318,39.7405,27900.0
2010-02-19 15:55:00,45.5,45.53,45.5,45.53,60000.0,39.7318,39.758,39.7318,39.758,60000.0
2010-02-22 09:30:00,45.71,45.71,45.38,45.63,18300.0,39.9151,39.9151,39.627,39.8453,18300.0
2010-02-22 09:35:00,45.63,45.66,45.47,45.5,24300.0,39.8453,39.8715,39.7056,39.7318,24300.0
2010-02-22 09:40:00,45.5,45.53,45.42,45.47,23900.0,39.7318,39.758,39.6619,39.7056,23900.0
2010-02-22 09:45:00,45.48,45.75,45.48,45.64,18800.0,39.7143,39.9501,39.7143,39.854,18800.0
2010-02-22 09:50:00,45.61,45.63,45.52,45.56,11400.0,39.8278,39.8453,39.7492,39.7842,11400.0
2010-02-22 09:55:00,45.53,45.57,45.46,45.52,7800.0,39.758,39.7929,39.6968,39.7492,7800.0
2010-02-22 10:00:00,45.54,45.7,45.45,45.54,31400.0,39.7667,39.9064,39.6881,39.7667,31400.0
2010-02-22 10:05:00,45.53,45.65,45.5,45.56,10100.0,39.758,39.8628,39.7318,39.7842,10100.0
2010-02-22 10:10:00,45.57,45.72,45.57,45.7,8900.0,39.7929,39.9239,39.7929,39.9064,8900.0
2010-02-22 10:15:00,45.69,45.92,45.69,45.84,10800.0,39.8977,40.0985,39.8977,40.0287,10800.0
2010-02-22 10:20:00,45.82,46.04,45.82,46.01,20000.0,40.0112,40.2033,40.0112,40.1771,20000.0
2010-02-22 10:25:00,46.0,46.05,45.93,45.95,9600.0,40.1684,40.212,40.1073,40.1247,9600.0
2010-02-22 10:30:00,45.95,46.0,45.88,45.97,12200.0,40.1247,40.1684,40.0636,40.1422,12200.0
2010-02-22 10:35:00,45.96,45.98,45.88,45.94,9400.0,40.1335,40.1509,40.0636,40.116,9400.0
2010-02-22 10:40:00,45.95,45.99,45.94,45.97,4600.0,40.1247,40.1597,40.116,40.1422,4600.0
2010-02-22 10:45:00,45.95,45.99,45.89,45.89,6800.0,40.1247,40.1597,40.0723,40.0723,6800.0
2010-02-22 10:50:00,45.88,45.96,45.81,45.96,11500.0,40.0636,40.1335,40.0025,40.1335,11500.0
2010-02-22 10:55:00,45.98,45.98,45.84,45.93,9300.0,40.1509,40.1509,40.0287,40.1073,9300.0
2010-02-22 11:00:00,45.96,45.98,45.93,45.95,10200.0,40.1335,40.1509,40.1073,40.1247,10200.0
2010-02-22 11:05:00,45.95,45.97,45.91,45.94,10100.0,40.1247,40.1422,40.0898,40.116,10100.0
2010-02-22 11:10:00,45.93,45.96,45.88,45.94,17800.0,40.1073,40.1335,40.0636,40.116,17800.0
2010-02-22 11:15:00,45.94,46.01,45.89,46.01,9700.0,40.116,40.1771,40.0723,40.1771,9700.0
2010-02-22 11:20:00,46.01,46.13,46.01,46.12,11000.0,40.1771,40.2819,40.1771,40.2732,11000.0
2010-02-22 11:25:00,46.11,46.11,46.03,46.11,7300.0,40.2644,40.2644,40.1946,40.2644,7300.0
2010-02-22 11:30:00,46.1,46.13,46.06,46.07,9400.0,40.2557,40.2819,40.2208,40.2295,9400.0
2010-02-22 11:35:00,46.05,46.07,45.94,46.06,9900.0,40.212,40.2295,40.116,40.2208,9900.0
2010-02-22 11:40:00,46.07,46.09,46.0,46.05,9300.0,40.2295,40.247,40.1684,40.212,9300.0
2010-02-22 11:45:00,46.04,46.07,46.0,46.07,16500.0,40.2033,40.2295,40.1684,40.2295,16500.0
2010-02-22 11:50:00,46.05,46.06,46.0,46.01,6900.0,40.212,40.2208,40.1684,40.1771,6900.0
2010-02-22 11:55:00,46.0,46.09,45.98,46.09,7800.0,40.1684,40.247,40.1509,40.247,7800.0
2010-02-22 12:00:00,46.09,46.1,46.03,46.1,8900.0,40.247,40.2557,40.1946,40.2557,8900.0
2010-02-22 12:05:00,46.1,46.12,46.07,46.09,10600.0,40.2557,40.2732,40.2295,40.247,10600.0
2010-02-22 12:10:00,46.09,46.16,46.07,46.15,4400.0,40.247,40.3081,40.2295,40.2994,4400.0
2010-02-22 12:15:00,46.14,46.17,46.11,46.17,7600.0,40.2906,40.3168,40.2644,40.3168,7600.0
2010-02-22 12:20:00,46.17,46.21,46.17,46.21,18200.0,40.3168,40.3518,40.3168,40.3518,18200.0
2010-02-22 12:25:00,46.19,46.23,46.13,46.23,5300.0,40.3343,40.3692,40.2819,40.3692,5300.0
2010-02-22 12:30:00,46.22,46.25,46.19,46.21,8900.0,40.3605,40.3867,40.3343,40.3518,8900.0
2010-02-22 12:35:00,46.21,46.42,46.2,46.4,12700.0,40.3518,40.5351,40.343,40.5177,12700.0
2010-02-22 12:40:00,46.37,46.4,46.34,46.34,5000.0,40.4915,40.5177,40.4653,40.4653,5000.0
2010-02-22 12:45:00,46.37,46.37,46.24,46.24,20500.0,40.4915,40.4915,40.378,40.378,20500.0
2010-02-22 12:50:00,46.24,46.27,46.19,46.21,5500.0,40.378,40.4042,40.3343,40.3518,5500.0
2010-02-22 12:55:00,46.21,46.27,46.2,46.24,5500.0,40.3518,40.4042,40.343,40.378,5500.0
2010-02-22 13:00:00,46.25,46.25,46.17,46.2,6100.0,40.3867,40.3867,40.3168,40.343,6100.0
2010-02-22 13:05:00,46.21,46.21,46.14,46.15,9500.0,40.3518,40.3518,40.2906,40.2994,9500.0
2010-02-22 13:10:00,46.15,46.16,46.09,46.11,4500.0,40.2994,40.3081,40.247,40.2644,4500.0
2010-02-22 13:15:00,46.11,46.11,46.06,46.08,4400.0,40.2644,40.2644,40.2208,40.2382,4400.0
2010-02-22 13:20:00,46.08,46.13,46.03,46.13,8700.0,40.2382,40.2819,40.1946,40.2819,8700.0
2010-02-22 13:25:00,46.13,46.17,46.12,46.17,3200.0,40.2819,40.3168,40.2732,40.3168,3200.0
2010-02-22 13:30:00,46.16,46.18,46.11,46.15,13500.0,40.3081,40.3256,40.2644,40.2994,13500.0
2010-02-22 13:35:00,46.15,46.15,46.1,46.13,5500.0,40.2994,40.2994,40.2557,40.2819,5500.0
2010-02-22 13:40:00,46.13,46.14,46.08,46.13,6700.0,40.2819,40.2906,40.2382,40.2819,6700.0
2010-02-22 13:45:00,46.16,46.21,46.15,46.21,3400.0,40.3081,40.3518,40.2994,40.3518,3400.0
2010-02-22 13:50:00,46.19,46.21,46.12,46.15,7900.0,40.3343,40.3518,40.2732,40.2994,7900.0
2010-02-22 13:55:00,46.13,46.13,46.0,46.04,10900.0,40.2819,40.2819,40.1684,40.2033,10900.0
2010-02-22 14:00:00,46.04,46.06,46.01,46.04,9900.0,40.2033,40.2208,40.1771,40.2033,9900.0
2010-02-22 14:05:00,46.04,46.04,45.98,45.99,6000.0,40.2033,40.2033,40.1509,40.1597,6000.0
2010-02-22 14:10:00,45.99,46.03,45.97,46.03,4800.0,40.1597,40.1946,40.1422,40.1946,4800.0
2010-02-22 14:15:00,46.03,46.06,46.01,46.04,8900.0,40.1946,40.2208,40.1771,40.2033,8900.0
2010-02-22 14:20:00,46.04,46.06,46.0,46.02,13200.0,40.2033,40.2208,40.1684,40.1858,13200.0
2010-02-22 14:25:00,46.01,46.03,45.95,45.98,6500.0,40.1771,40.1946,40.1247,40.1509,6500.0
2010-02-22 14:30:00,45.98,46.03,45.98,46.03,6200.0,40.1509,40.1946,40.1509,40.1946,6200.0
2010-02-22 14:35:00,46.01,46.1,46.0,46.1,14100.0,40.1771,40.2557,40.1684,40.2557,14100.0
2010-02-22 14:40:00,46.1,46.13,46.08,46.13,7500.0,40.2557,40.2819,40.2382,40.2819,7500.0
2010-02-22 14:45:00,46.11,46.12,46.05,46.06,9500.0,40.2644,40.2732,40.212,40.2208,9500.0
2010-02-22 14:50:00,46.06,46.09,46.04,46.05,8500.0,40.2208,40.247,40.2033,40.212,8500.0
2010-02-22 14:55:00,46.04,46.07,46.02,46.04,9300.0,40.2033,40.2295,40.1858,40.2033,9300.0
2010-02-22 15:00:00,46.02,46.06,46.0,46.02,8600.0,40.1858,40.2208,40.1684,40.1858,8600.0
2010-02-22 15:05:00,46.03,46.1,46.03,46.1,6700.0,40.1946,40.2557,40.1946,40.2557,6700.0
2010-02-22 15:10:00,46.08,46.1,46.04,46.1,31200.0,40.2382,40.2557,40.2033,40.2557,31200.0
2010-02-22 15:15:00,46.1,46.12,46.04,46.04,20200.0,40.2557,40.2732,40.2033,40.2033,20200.0
2010-02-22 15:20:00,46.05,46.05,45.98,46.01,50000.0,40.212,40.212,40.1509,40.1771,50000.0
2010-02-22 15:25:00,46.01,46.02,45.93,45.93,47400.0,40.1771,40.1858,40.1073,40.1073,47400.0
2010-02-22 15:30:00,45.93,45.96,45.86,45.94,40700.0,40.1073,40.1335,40.0461,40.116,40700.0
2010-02-22 15:35:00,45.93,46.0,45.93,45.93,17700.0,40.1073,40.1684,40.1073,40.1073,17700.0
2010-02-22 15:40:00,45.95,45.96,45.75,45.77,30300.0,40.1247,40.1335,39.9501,39.9675,30300.0
2010-02-22 15:45:00,45.77,45.8,45.65,45.65,77400.0,39.9675,39.9937,39.8628,39.8628,77400.0
2010-02-22 15:50:00,45.65,45.71,45.64,45.64,49900.0,39.8628,39.9151,39.854,39.854,49900.0
2010-02-22 15:55:00,45.64,45.81,45.64,45.81,70000.0,39.854,40.0025,39.854,40.0025,70000.0
2010-02-23 09:30:00,45.9,45.94,45.63,45.87,16600.0,40.0811,40.116,39.8453,40.0549,16600.0
2010-02-23 09:35:00,45.89,46.0,45.84,45.86,25700.0,40.0723,40.1684,40.0287,40.0461,25700.0
2010-02-23 09:40:00,45.91,46.01,45.86,45.93,13600.0,40.0898,40.1771,40.0461,40.1073,13600.0
2010-02-23 09:45:00,45.93,46.06,45.92,45.96,13500.0,40.1073,40.2208,40.0985,40.1335,13500.0
2010-02-23 09:50:00,45.95,45.99,45.8,45.99,21200.0,40.1247,40.1597,39.9937,40.1597,21200.0
2010-02-23 09:55:00,45.94,45.95,45.73,45.76,12000.0,40.116,40.1247,39.9326,39.9588,12000.0
2010-02-23 10:00:00,45.76,45.79,45.33,45.49,43500.0,39.9588,39.985,39.5833,39.723,43500.0
2010-02-23 10:05:00,45.51,45.56,45.46,45.53,24900.0,39.7405,39.7842,39.6968,39.758,24900.0
2010-02-23 10:10:00,45.5,45.51,45.3,45.31,29900.0,39.7318,39.7405,39.5571,39.5659,29900.0
2010-02-23 10:15:00,45.3,45.4,45.27,45.33,12500.0,39.5571,39.6444,39.5309,39.5833,12500.0
2010-02-23 10:20:00,45.36,45.36,45.25,45.3,16400.0,39.6095,39.6095,39.5135,39.5571,16400.0
2010-02-23 10:25:00,45.29,45.29,45.2,45.22,13600.0,39.5484,39.5484,39.4698,39.4873,13600.0
2010-02-23 10:30:00,45.23,45.25,45.18,45.22,16400.0,39.496,39.5135,39.4523,39.4873,16400.0
2010-02-23 10:35:00,45.24,45.38,45.21,45.38,10100.0,39.5047,39.627,39.4785,39.627,10100.0
2010-02-23 10:40:00,45.38,45.51,45.37,45.5,10300.0,39.627,39.7405,39.6183,39.7318,10300.0
2010-02-23 10:45:00,45.48,45.49,45.31,45.36,10900.0,39.7143,39.723,39.5659,39.6095,10900.0
2010-02-23 10:50:00,45.34,45.38,45.25,45.28,19600.0,39.5921,39.627,39.5135,39.5397,19600.0
2010-02-23 10:55:00,45.26,45.37,45.22,45.34,7400.0,39.5222,39.6183,39.4873,39.5921,7400.0
2010-02-23 11:00:00,45.34,45.44,45.33,45.36,13600.0,39.5921,39.6794,39.5833,39.6095,13600.0
2010-02-23 11:05:00,45.33,45.36,45.3,45.36,13900.0,39.5833,39.6095,39.5571,39.6095,13900.0
2010-02-23 11:10:00,45.38,45.4,45.34,45.38,8000.0,39.627,39.6444,39.5921,39.627,8000.0
2010-02-23 11:15:00,45.39,45.39,45.31,45.32,8000.0,39.6357,39.6357,39.5659,39.5746,8000.0
2010-02-23 11:20:00,45.34,45.38,45.34,45.36,10400.0,39.5921,39.627,39.5921,39.6095,10400.0
2010-02-23 11:25:00,45.35,45.38,45.32,45.38,11700.0,39.6008,39.627,39.5746,39.627,11700.0
2010-02-23 11:30:00,45.39,45.45,45.37,45.44,8200.0,39.6357,39.6881,39.6183,39.6794,8200.0
2010-02-23 11:35:00,45.44,45.49,45.44,45.47,6400.0,39.6794,39.723,39.6794,39.7056,6400.0
2010-02-23 11:40:00,45.45,45.47,45.42,45.44,5700.0,39.6881,39.7056,39.6619,39.6794,5700.0
2010-02-23 11:45:00,45.4,45.43,45.38,45.43,5300.0,39.6444,39.6706,39.627,39.6706,5300.0
2010-02-23 11:50:00,45.42,45.43,45.34,45.39,10300.0,39.6619,39.6706,39.5921,39.6357,10300.0
2010-02-23 11:55:00,45.38,45.39,45.31,45.32,9000.0,39.627,39.6357,39.5659,39.5746,9000.0
2010-02-23 12:00:00,45.31,45.33,45.3,45.31,7200.0,39.5659,39.5833,39.5571,39.5659,7200.0
2010-02-23 12:05:00,45.3,45.34,45.3,45.31,4700.0,39.5571,39.5921,39.5571,39.5659,4700.0
2010-02-23 12:10:00,45.29,45.35,45.26,45.31,8400.0,39.5484,39.6008,39.5222,39.5659,8400.0
2010-02-23 12:15:00,45.31,45.34,45.27,45.29,10700.0,39.5659,39.5921,39.5309,39.5484,10700.0
2010-02-23 12:20:00,45.29,45.3,45.22,45.23,4700.0,39.5484,39.5571,39.4873,39.496,4700.0
2010-02-23 12:25:00,45.23,45.23,45.13,45.13,4700.0,39.496,39.496,39.4087,39.4087,4700.0
2010-02-23 12:30:00,45.12,45.16,45.1,45.13,11100.0,39.3999,39.4349,39.3825,39.4087,11100.0
2010-02-23 12:35:00,45.12,45.13,45.06,45.13,14200.0,39.3999,39.4087,39.3476,39.4087,14200.0
2010-02-23 12:40:00,45.11,45.11,45.0,45.0,9000.0,39.3912,39.3912,39.2952,39.2952,9000.0
2010-02-23 12:45:00,45.02,45.03,44.95,45.03,11400.0,39.3126,39.3214,39.2515,39.3214,11400.0
2010-02-23 12:50:00,45.04,45.09,45.0,45.02,6600.0,39.3301,39.3737,39.2952,39.3126,6600.0
2010-02-23 12:55:00,44.99,45.03,44.99,45.03,4500.0,39.2864,39.3214,39.2864,39.3214,4500.0
2010-02-23 13:00:00,45.04,45.07,44.95,44.96,8800.0,39.3301,39.3563,39.2515,39.2602,8800.0
2010-02-23 13:05:00,44.96,44.96,44.9,44.95,9800.0,39.2602,39.2602,39.2078,39.2515,9800.0
2010-02-23 13:10:00,44.94,44.98,44.92,44.94,12000.0,39.2428,39.2777,39.2253,39.2428,12000.0
2010-02-23 13:15:00,44.93,44.99,44.9,44.91,10700.0,39.234,39.2864,39.2078,39.2166,10700.0
2010-02-23 13:20:00,44.91,44.96,44.91,44.94,4500.0,39.2166,39.2602,39.2166,39.2428,4500.0
2010-02-23 13:25:00,44.96,44.98,44.95,44.97,10300.0,39.2602,39.2777,39.2515,39.269,10300.0
2010-02-23 13:30:00,44.98,44.98,44.94,44.97,8200.0,39.2777,39.2777,39.2428,39.269,8200.0
2010-02-23 13:35:00,44.93,44.97,44.93,44.97,4200.0,39.234,39.269,39.234,39.269,4200.0
2010-02-23 13:40:00,44.96,44.97,44.87,44.89,11200.0,39.2602,39.269,39.1816,39.1991,11200.0
2010-02-23 13:45:00,44.88,44.9,44.81,44.89,12400.0,39.1904,39.2078,39.1292,39.1991,12400.0
2010-02-23 13:50:00,44.89,44.93,44.89,44.93,3900.0,39.1991,39.234,39.1991,39.234,3900.0
2010-02-23 13:55:00,44.93,44.94,44.87,44.92,5300.0,39.234,39.2428,39.1816,39.2253,5300.0
2010-02-23 14:00:00,44.92,44.92,44.85,44.89,8800.0,39.2253,39.2253,39.1642,39.1991,8800.0
2010-02-23 14:05:00,44.9,44.94,44.88,44.91,8300.0,39.2078,39.2428,39.1904,39.2166,8300.0
2010-02-23 14:10:00,44.92,44.98,44.92,44.95,7800.0,39.2253,39.2777,39.2253,39.2515,7800.0
2010-02-23 14:15:00,44.95,45.04,44.95,44.97,7900.0,39.2515,39.3301,39.2515,39.269,7900.0
2010-02-23 14:20:00,44.97,44.98,44.95,44.97,6300.0,39.269,39.2777,39.2515,39.269,6300.0
2010-02-23 14:25:00,44.96,45.0,44.94,44.97,9400.0,39.2602,39.2952,39.2428,39.269,9400.0
2010-02-23 14:30:00,44.97,45.01,44.92,45.01,15000.0,39.269,39.3039,39.2253,39.3039,15000.0
2010-02-23 14:35:00,44.98,45.08,44.98,45.06,10200.0,39.2777,39.365,39.2777,39.3476,10200.0
2010-02-23 14:40:00,45.06,45.18,45.03,45.09,16800.0,39.3476,39.4523,39.3214,39.3737,16800.0
2010-02-23 14:45:00,45.11,45.13,45.04,45.06,8300.0,39.3912,39.4087,39.3301,39.3476,8300.0
2010-02-23 14:50:00,45.06,45.23,45.06,45.22,10000.0,39.3476,39.496,39.3476,39.4873,10000.0
2010-02-23 14:55:00,45.22,45.22,45.03,45.05,13400.0,39.4873,39.4873,39.3214,39.3388,13400.0
2010-02-23 15:00:00,45.06,45.15,45.06,45.08,15600.0,39.3476,39.4261,39.3476,39.365,15600.0
2010-02-23 15:05:00,45.08,45.13,45.08,45.09,13800.0,39.365,39.4087,39.365,39.3737,13800.0
2010-02-23 15:10:00,45.11,45.21,45.11,45.21,11700.0,39.3912,39.4785,39.3912,39.4785,11700.0
2010-02-23 15:15:00,45.2,45.24,45.19,45.24,9600.0,39.4698,39.5047,39.4611,39.5047,9600.0
2010-02-23 15:20:00,45.22,45.27,45.21,45.25,21800.0,39.4873,39.5309,39.4785,39.5135,21800.0
2010-02-23 15:25:00,45.25,45.35,45.25,45.31,32700.0,39.5135,39.6008,39.5135,39.5659,32700.0
2010-02-23 15:30:00,45.31,45.32,45.23,45.24,38200.0,39.5659,39.5746,39.496,39.5047,38200.0
2010-02-23 15:35:00,45.23,45.33,45.21,45.31,44600.0,39.496,39.5833,39.4785,39.5659,44600.0
2010-02-23 15:40:00,45.31,45.31,45.21,45.23,52200.0,39.5659,39.5659,39.4785,39.496,52200.0
2010-02-23 15:45:00,45.23,45.27,45.18,45.22,52400.0,39.496,39.5309,39.4523,39.4873,52400.0
2010-02-23 15:50:00,45.22,45.23,45.16,45.22,53400.0,39.4873,39.496,39.4349,39.4873,53400.0
2010-02-23 15:55:00,45.23,45.25,45.17,45.21,74900.0,39.496,39.5135,39.4436,39.4785,74900.0
2010-02-24 09:30:00,45.12,45.2,45.04,45.06,12200.0,39.6194,39.6897,39.5492,39.5667,12200.0
2010-02-24 09:35:00,45.09,45.1,44.77,44.77,6800.0,39.5931,39.6019,39.3121,39.3121,6800.0
2010-02-24 09:40:00,44.78,44.78,44.54,44.57,14300.0,39.3209,39.3209,39.1101,39.1365,14300.0
2010-02-24 09:45:00,44.59,44.85,44.58,44.85,6700.0,39.154,39.3823,39.1453,39.3823,6700.0
2010-02-24 09:50:00,44.93,44.96,44.87,44.87,6000.0,39.4526,39.4789,39.3999,39.3999,6000.0
2010-02-24 09:55:00,44.88,44.94,44.86,44.91,4300.0,39.4087,39.4614,39.3911,39.435,4300.0
2010-02-24 10:00:00,44.91,44.92,44.59,44.6,30000.0,39.435,39.4438,39.154,39.1628,30000.0
2010-02-24 10:05:00,44.59,44.66,44.47,44.49,15200.0,39.154,39.2155,39.0487,39.0662,15200.0
2010-02-24 10:10:00,44.47,44.53,44.37,44.5,13300.0,39.0487,39.1013,38.9609,39.075,13300.0
2010-02-24 10:15:00,44.48,44.48,44.35,44.38,8800.0,39.0574,39.0574,38.9433,38.9696,8800.0
2010-02-24 10:20:00,44.41,44.44,44.32,44.42,7800.0,38.996,39.0223,38.9169,39.0048,7800.0
2010-02-24 10:25:00,44.43,44.5,44.43,44.46,4300.0,39.0135,39.075,39.0135,39.0399,4300.0
2010-02-24 10:30:00,44.44,44.62,44.4,44.6,9100.0,39.0223,39.1804,38.9872,39.1628,9100.0
2010-02-24 10:35:00,44.62,44.71,44.58,44.68,10500.0,39.1804,39.2594,39.1453,39.2331,10500.0
2010-02-24 10:40:00,44.72,44.85,44.72,44.77,8500.0,39.2682,39.3823,39.2682,39.3121,8500.0
2010-02-24 10:45:00,44.79,45.02,44.79,45.01,14900.0,39.3296,39.5316,39.3296,39.5228,14900.0
2010-02-24 10:50:00,45.01,45.12,44.97,45.06,12600.0,39.5228,39.6194,39.4877,39.5667,12600.0
2010-02-24 10:55:00,45.03,45.03,44.94,44.96,9800.0,39.5404,39.5404,39.4614,39.4789,9800.0
2010-02-24 11:00:00,44.96,45.07,44.96,45.07,9600.0,39.4789,39.5755,39.4789,39.5755,9600.0
2010-02-24 11:05:00,45.08,45.21,45.08,45.08,10000.0,39.5843,39.6984,39.5843,39.5843,10000.0
2010-02-24 11:10:00,45.09,45.09,44.94,44.94,4400.0,39.5931,39.5931,39.4614,39.4614,4400.0
2010-02-24 11:15:00,44.94,44.98,44.92,44.95,9000.0,39.4614,39.4965,39.4438,39.4701,9000.0
2010-02-24 11:20:00,44.94,44.97,44.85,44.86,8000.0,39.4614,39.4877,39.3823,39.3911,8000.0
2010-02-24 11:25:00,44.88,44.95,44.81,44.95,9700.0,39.4087,39.4701,39.3472,39.4701,9700.0
2010-02-24 11:30:00,44.93,45.04,44.93,45.04,5700.0,39.4526,39.5492,39.4526,39.5492,5700.0
2010-02-24 11:35:00,45.04,45.05,44.95,44.95,5900.0,39.5492,39.558,39.4701,39.4701,5900.0
2010-02-24 11:40:00,44.95,44.97,44.91,44.91,6400.0,39.4701,39.4877,39.435,39.435,6400.0
2010-02-24 11:45:00,44.92,44.92,44.85,44.89,3300.0,39.4438,39.4438,39.3823,39.4175,3300.0
2010-02-24 11:50:00,44.87,44.9,44.85,44.89,2800.0,39.3999,39.4262,39.3823,39.4175,2800.0
2010-02-24 11:55:00,44.89,44.91,44.88,44.88,6300.0,39.4175,39.435,39.4087,39.4087,6300.0
2010-02-24 12:00:00,44.91,44.94,44.88,44.88,5500.0,39.435,39.4614,39.4087,39.4087,5500.0
2010-02-24 12:05:00,44.88,44.92,44.84,44.91,6800.0,39.4087,39.4438,39.3736,39.435,6800.0
2010-02-24 12:10:00,44.91,44.97,44.91,44.97,1700.0,39.435,39.4877,39.435,39.4877,1700.0
2010-02-24 12:15:00,44.97,45.0,44.93,45.0,4400.0,39.4877,39.514,39.4526,39.514,4400.0
2010-02-24 12:20:00,45.02,45.03,44.99,44.99,2200.0,39.5316,39.5404,39.5053,39.5053,2200.0
2010-02-24 12:25:00,44.99,45.0,44.92,44.95,3500.0,39.5053,39.514,39.4438,39.4701,3500.0
2010-02-24 12:30:00,44.92,44.96,44.92,44.93,2100.0,39.4438,39.4789,39.4438,39.4526,2100.0
2010-02-24 12:35:00,44.93,44.95,44.92,44.94,3300.0,39.4526,39.4701,39.4438,39.4614,3300.0
2010-02-24 12:40:00,44.94,44.99,44.92,44.99,3900.0,39.4614,39.5053,39.4438,39.5053,3900.0
2010-02-24 12:45:00,45.01,45.01,44.99,44.99,1500.0,39.5228,39.5228,39.5053,39.5053,1500.0
2010-02-24 12:50:00,44.97,44.97,44.9,44.9,4900.0,39.4877,39.4877,39.4262,39.4262,4900.0
2010-02-24 12:55:00,44.91,44.94,44.9,44.94,2800.0,39.435,39.4614,39.4262,39.4614,2800.0
2010-02-24 13:00:00,44.94,44.94,44.89,44.94,4800.0,39.4614,39.4614,39.4175,39.4614,4800.0
2010-02-24 13:05:00,44.95,44.95,44.9,44.91,5300.0,39.4701,39.4701,39.4262,39.435,5300.0
2010-02-24 13:10:00,44.92,45.02,44.92,44.98,2700.0,39.4438,39.5316,39.4438,39.4965,2700.0
2010-02-24 13:15:00,44.97,45.07,44.97,45.03,5300.0,39.4877,39.5755,39.4877,39.5404,5300.0
2010-02-24 13:20:00,45.03,45.14,45.03,45.11,6800.0,39.5404,39.637,39.5404,39.6106,6800.0
2010-02-24 13:25:00,45.12,45.12,45.06,45.07,2900.0,39.6194,39.6194,39.5667,39.5755,2900.0
2010-02-24 13:30:00,45.06,45.1,45.06,45.09,4400.0,39.5667,39.6019,39.5667,39.5931,4400.0
2010-02-24 13:35:00,45.08,45.1,45.03,45.05,4400.0,39.5843,39.6019,39.5404,39.558,4400.0
2010-02-24 13:40:00,45.03,45.03,44.99,44.99,2700.0,39.5404,39.5404,39.5053,39.5053,2700.0
2010-02-24 13:45:00,44.99,45.04,44.98,45.01,4500.0,39.5053,39.5492,39.4965,39.5228,4500.0
2010-02-24 13:50:00,45.01,45.04,45.0,45.03,1300.0,39.5228,39.5492,39.514,39.5404,1300.0
2010-02-24 13:55:00,45.05,45.06,44.98,45.03,4800.0,39.558,39.5667,39.4965,39.5404,4800.0
2010-02-24 14:00:00,45.03,45.06,44.99,44.99,7500.0,39.5404,39.5667,39.5053,39.5053,7500.0
2010-02-24 14:05:00,45.0,45.03,44.93,44.93,16200.0,39.514,39.5404,39.4526,39.4526,16200.0
2010-02-24 14:10:00,44.94,44.98,44.89,44.93,11100.0,39.4614,39.4965,39.4175,39.4526,11100.0
2010-02-24 14:15:00,44.94,44.94,44.89,44.91,5800.0,39.4614,39.4614,39.4175,39.435,5800.0
2010-02-24 14:20:00,44.91,44.92,44.87,44.88,8500.0,39.435,39.4438,39.3999,39.4087,8500.0
2010-02-24 14:25:00,44.88,44.9,44.84,44.85,12000.0,39.4087,39.4262,39.3736,39.3823,12000.0
2010-02-24 14:30:00,44.85,44.85,44.74,44.76,16800.0,39.3823,39.3823,39.2857,39.3033,16800.0
2010-02-24 14:35:00,44.76,44.79,44.72,44.77,5800.0,39.3033,39.3296,39.2682,39.3121,5800.0
2010-02-24 14:40:00,44.77,44.8,44.71,44.79,9300.0,39.3121,39.3384,39.2594,39.3296,9300.0
2010-02-24 14:45:00,44.81,44.81,44.72,44.73,7000.0,39.3472,39.3472,39.2682,39.277,7000.0
2010-02-24 14:50:00,44.74,44.74,44.65,44.69,14900.0,39.2857,39.2857,39.2067,39.2418,14900.0
2010-02-24 14:55:00,44.68,44.72,44.65,44.65,5600.0,39.2331,39.2682,39.2067,39.2067,5600.0
2010-02-24 15:00:00,44.65,44.69,44.61,44.68,16200.0,39.2067,39.2418,39.1716,39.2331,16200.0
2010-02-24 15:05:00,44.7,44.73,44.69,44.72,7400.0,39.2506,39.277,39.2418,39.2682,7400.0
2010-02-24 15:10:00,44.72,44.78,44.72,44.75,11200.0,39.2682,39.3209,39.2682,39.2945,11200.0
2010-02-24 15:15:00,44.76,44.76,44.68,44.71,6900.0,39.3033,39.3033,39.2331,39.2594,6900.0
2010-02-24 15:20:00,44.72,44.74,44.68,44.7,8600.0,39.2682,39.2857,39.2331,39.2506,8600.0
2010-02-24 15:25:00,44.7,44.71,44.66,44.67,6200.0,39.2506,39.2594,39.2155,39.2243,6200.0
2010-02-24 15:30:00,44.67,44.73,44.62,44.73,26600.0,39.2243,39.277,39.1804,39.277,26600.0
2010-02-24 15:35:00,44.73,44.82,44.72,44.77,17500.0,39.277,39.356,39.2682,39.3121,17500.0
2010-02-24 15:40:00,44.78,44.85,44.77,44.79,16300.0,39.3209,39.3823,39.3121,39.3296,16300.0
2010-02-24 15:45:00,44.81,44.91,44.79,44.79,12900.0,39.3472,39.435,39.3296,39.3296,12900.0
2010-02-24 15:50:00,44.78,44.92,44.78,44.92,21500.0,39.3209,39.4438,39.3209,39.4438,21500.0
2010-02-24 15:55:00,44.92,44.94,44.84,44.86,31200.0,39.4438,39.4614,39.3736,39.3911,31200.0
2010-02-25 09:30:00,44.36,44.36,43.72,44.06,22800.0,38.9521,38.9521,38.3901,38.6886,22800.0
2010-02-25 09:35:00,44.07,44.11,43.97,44.09,8700.0,38.6974,38.7325,38.6096,38.715,8700.0
2010-02-25 09:40:00,44.09,44.1,43.96,43.99,9600.0,38.715,38.7238,38.6008,38.6272,9600.0
2010-02-25 09:45:00,43.93,43.93,43.75,43.9,11800.0,38.5745,38.5745,38.4164,38.5481,11800.0
2010-02-25 09:50:00,43.88,44.02,43.86,44.02,7900.0,38.5306,38.6535,38.513,38.6535,7900.0
2010-02-25 09:55:00,44.01,44.12,43.94,44.06,8100.0,38.6447,38.7413,38.5833,38.6886,8100.0
2010-02-25 10:00:00,44.04,44.09,43.86,44.09,14100.0,38.6711,38.715,38.513,38.715,14100.0
2010-02-25 10:05:00,44.09,44.19,43.98,44.03,10900.0,38.715,38.8028,38.6184,38.6623,10900.0
2010-02-25 10:10:00,44.01,44.06,43.96,43.97,7100.0,38.6447,38.6886,38.6008,38.6096,7100.0
2010-02-25 10:15:00,43.98,44.05,43.94,43.97,6800.0,38.6184,38.6799,38.5833,38.6096,6800.0
2010-02-25 10:20:00,44.03,44.22,44.03,44.2,11000.0,38.6623,38.8291,38.6623,38.8116,11000.0
2010-02-25 10:25:00,44.2,44.38,44.12,44.38,9700.0,38.8116,38.9696,38.7413,38.9696,9700.0
2010-02-25 10:30:00,44.37,44.37,44.15,44.23,14600.0,38.9609,38.9609,38.7677,38.8379,14600.0
2010-02-25 10:35:00,44.2,44.23,44.07,44.07,7200.0,38.8116,38.8379,38.6974,38.6974,7200.0
2010-02-25 10:40:00,44.09,44.11,44.03,44.07,7000.0,38.715,38.7325,38.6623,38.6974,7000.0
2010-02-25 10:45:00,44.06,44.1,44.02,44.1,6400.0,38.6886,38.7238,38.6535,38.7238,6400.0
2010-02-25 10:50:00,44.11,44.19,44.11,44.18,4900.0,38.7325,38.8028,38.7325,38.794,4900.0
2010-02-25 10:55:00,44.18,44.23,44.12,44.12,4300.0,38.794,38.8379,38.7413,38.7413,4300.0
2010-02-25 11:00:00,44.12,44.12,43.98,43.98,12000.0,38.7413,38.7413,38.6184,38.6184,12000.0
2010-02-25 11:05:00,43.98,44.12,43.98,44.12,9600.0,38.6184,38.7413,38.6184,38.7413,9600.0
2010-02-25 11:10:00,44.13,44.2,44.09,44.1,11000.0,38.7501,38.8116,38.715,38.7238,11000.0
2010-02-25 11:15:00,44.1,44.11,44.07,44.11,5100.0,38.7238,38.7325,38.6974,38.7325,5100.0
2010-02-25 11:20:00,44.09,44.09,44.0,44.02,8400.0,38.715,38.715,38.636,38.6535,8400.0
2010-02-25 11:25:00,44.04,44.06,44.03,44.03,3100.0,38.6711,38.6886,38.6623,38.6623,3100.0
2010-02-25 11:30:00,44.02,44.02,43.88,43.91,7400.0,38.6535,38.6535,38.5306,38.5569,7400.0
2010-02-25 11:35:00,43.91,43.91,43.83,43.84,5700.0,38.5569,38.5569,38.4867,38.4955,5700.0
2010-02-25 11:40:00,43.85,43.89,43.82,43.89,3000.0,38.5042,38.5394,38.4779,38.5394,3000.0
2010-02-25 11:45:00,43.9,43.91,43.81,43.86,11200.0,38.5481,38.5569,38.4691,38.513,11200.0
2010-02-25 11:50:00,43.85,43.85,43.8,43.8,5200.0,38.5042,38.5042,38.4603,38.4603,5200.0
2010-02-25 11:55:00,43.78,43.85,43.77,43.8,10100.0,38.4428,38.5042,38.434,38.4603,10100.0
2010-02-25 12:00:00,43.8,43.85,43.79,43.83,9900.0,38.4603,38.5042,38.4516,38.4867,9900.0
2010-02-25 12:05:00,43.82,43.86,43.82,43.86,10600.0,38.4779,38.513,38.4779,38.513,10600.0
2010-02-25 12:10:00,43.86,43.86,43.84,43.84,5400.0,38.513,38.513,38.4955,38.4955,5400.0
2010-02-25 12:15:00,43.84,43.95,43.82,43.93,7200.0,38.4955,38.5921,38.4779,38.5745,7200.0
2010-02-25 12:20:00,43.93,43.93,43.87,43.88,7700.0,38.5745,38.5745,38.5218,38.5306,7700.0
2010-02-25 12:25:00,43.87,43.88,43.82,43.83,10600.0,38.5218,38.5306,38.4779,38.4867,10600.0
2010-02-25 12:30:00,43.83,43.86,43.81,43.85,4700.0,38.4867,38.513,38.4691,38.5042,4700.0
2010-02-25 12:35:00,43.85,43.91,43.83,43.86,8100.0,38.5042,38.5569,38.4867,38.513,8100.0
2010-02-25 12:40:00,43.88,43.95,43.88,43.92,8800.0,38.5306,38.5921,38.5306,38.5657,8800.0
2010-02-25 12:45:00,43.93,43.98,43.91,43.91,9100.0,38.5745,38.6184,38.5569,38.5569,9100.0
2010-02-25 12:50:00,43.9,43.98,43.86,43.9,10200.0,38.5481,38.6184,38.513,38.5481,10200.0
2010-02-25 12:55:00,43.91,43.93,43.84,43.84,5100.0,38.5569,38.5745,38.4955,38.4955,5100.0
2010-02-25 13:00:00,43.84,43.88,43.83,43.84,7900.0,38.4955,38.5306,38.4867,38.4955,7900.0
2010-02-25 13:05:00,43.84,43.85,43.79,43.82,8200.0,38.4955,38.5042,38.4516,38.4779,8200.0
2010-02-25 13:10:00,43.84,43.89,43.83,43.86,6400.0,38.4955,38.5394,38.4867,38.513,6400.0
2010-02-25 13:15:00,43.87,43.89,43.83,43.89,4500.0,38.5218,38.5394,38.4867,38.5394,4500.0
2010-02-25 13:20:00,43.88,43.95,43.88,43.92,4200.0,38.5306,38.5921,38.5306,38.5657,4200.0
2010-02-25 13:25:00,43.91,43.91,43.83,43.83,6100.0,38.5569,38.5569,38.4867,38.4867,6100.0
2010-02-25 13:30:00,43.84,43.88,43.83,43.85,4100.0,38.4955,38.5306,38.4867,38.5042,4100.0
2010-02-25 13:35:00,43.86,43.94,43.83,43.91,8800.0,38.513,38.5833,38.4867,38.5569,8800.0
2010-02-25 13:40:00,43.91,43.94,43.8,43.85,20600.0,38.5569,38.5833,38.4603,38.5042,20600.0
2010-02-25 13:45:00,43.88,44.06,43.88,44.01,14000.0,38.5306,38.6886,38.5306,38.6447,14000.0
2010-02-25 13:50:00,44.03,44.12,44.03,44.1,9700.0,38.6623,38.7413,38.6623,38.7238,9700.0
2010-02-25 13:55:00,44.11,44.21,44.1,44.19,9700.0,38.7325,38.8204,38.7238,38.8028,9700.0
2010-02-25 14:00:00,44.23,44.34,44.23,44.3,16500.0,38.8379,38.9345,38.8379,38.8994,16500.0
2010-02-25 14:05:00,44.31,44.34,44.18,44.18,6000.0,38.9082,38.9345,38.794,38.794,6000.0
2010-02-25 14:10:00,44.17,44.2,44.16,44.19,6600.0,38.7852,38.8116,38.7765,38.8028,6600.0
2010-02-25 14:15:00,44.19,44.2,44.07,44.08,7300.0,38.8028,38.8116,38.6974,38.7062,7300.0
2010-02-25 14:20:00,44.08,44.2,44.08,44.12,10300.0,38.7062,38.8116,38.7062,38.7413,10300.0
2010-02-25 14:25:00,44.12,44.22,44.1,44.1,8100.0,38.7413,38.8291,38.7238,38.7238,8100.0
2010-02-25 14:30:00,44.1,44.26,44.1,44.24,12100.0,38.7238,38.8643,38.7238,38.8467,12100.0
2010-02-25 14:35:00,44.23,44.23,44.17,44.18,6400.0,38.8379,38.8379,38.7852,38.794,6400.0
2010-02-25 14:40:00,44.18,44.26,44.18,44.26,7200.0,38.794,38.8643,38.794,38.8643,7200.0
2010-02-25 14:45:00,44.24,44.28,44.15,44.15,5500.0,38.8467,38.8818,38.7677,38.7677,5500.0
2010-02-25 14:50:00,44.15,44.21,44.14,44.21,4400.0,38.7677,38.8204,38.7589,38.8204,4400.0
2010-02-25 14:55:00,44.22,44.28,44.2,44.24,4900.0,38.8291,38.8818,38.8116,38.8467,4900.0
2010-02-25 15:00:00,44.25,44.27,44.22,44.24,6200.0,38.8555,38.873,38.8291,38.8467,6200.0
2010-02-25 15:05:00,44.24,44.46,44.23,44.43,9600.0,38.8467,39.0399,38.8379,39.0135,9600.0
2010-02-25 15:10:00,44.44,44.44,44.32,44.35,8300.0,39.0223,39.0223,38.9169,38.9433,8300.0
2010-02-25 15:15:00,44.33,44.37,44.3,44.3,6200.0,38.9257,38.9609,38.8994,38.8994,6200.0
2010-02-25 15:20:00,44.27,44.35,44.24,44.28,5900.0,38.873,38.9433,38.8467,38.8818,5900.0
2010-02-25 15:25:00,44.3,44.45,44.3,44.45,7100.0,38.8994,39.0311,38.8994,39.0311,7100.0
2010-02-25 15:30:00,44.43,44.5,44.34,44.48,12500.0,39.0135,39.075,38.9345,39.0574,12500.0
2010-02-25 15:35:00,44.47,44.49,44.41,44.42,10400.0,39.0487,39.0662,38.996,39.0048,10400.0
2010-02-25 15:40:00,44.45,44.59,44.44,44.48,20200.0,39.0311,39.154,39.0223,39.0574,20200.0
2010-02-25 15:45:00,44.5,44.59,44.47,44.5,17000.0,39.075,39.154,39.0487,39.075,17000.0
2010-02-25 15:50:00,44.5,44.5,44.42,44.47,17100.0,39.075,39.075,39.0048,39.0487,17100.0
2010-02-25 15:55:00,44.47,44.55,44.44,44.54,34900.0,39.0487,39.1189,39.0223,39.1101,34900.0
2010-02-26 09:30:00,44.57,44.68,44.47,44.61,4800.0,39.1365,39.2331,39.0487,39.1716,4800.0
2010-02-26 09:35:00,44.62,44.64,44.28,44.28,4800.0,39.1804,39.1979,38.8818,38.8818,4800.0
2010-02-26 09:40:00,44.3,44.5,44.08,44.38,16300.0,38.8994,39.075,38.7062,38.9696,16300.0
2010-02-26 09:45:00,44.38,44.61,44.38,44.49,7500.0,38.9696,39.1716,38.9696,39.0662,7500.0
2010-02-26 09:50:00,44.45,44.45,44.35,44.45,4800.0,39.0311,39.0311,38.9433,39.0311,4800.0
2010-02-26 09:55:00,44.45,44.59,44.36,44.36,6000.0,39.0311,39.154,38.9521,38.9521,6000.0
2010-02-26 10:00:00,44.37,44.41,44.0,44.03,22000.0,38.9609,38.996,38.636,38.6623,22000.0
2010-02-26 10:05:00,44.04,44.07,43.9,43.99,16100.0,38.6711,38.6974,38.5481,38.6272,16100.0
2010-02-26 10:10:00,43.97,44.06,43.96,44.05,14800.0,38.6096,38.6886,38.6008,38.6799,14800.0
2010-02-26 10:15:00,44.07,44.26,44.07,44.23,9000.0,38.6974,38.8643,38.6974,38.8379,9000.0
2010-02-26 10:20:00,44.23,44.31,44.19,44.28,10600.0,38.8379,38.9082,38.8028,38.8818,10600.0
2010-02-26 10:25:00,44.27,44.27,44.14,44.21,9200.0,38.873,38.873,38.7589,38.8204,9200.0
2010-02-26 10:30:00,44.22,44.38,44.22,44.23,10200.0,38.8291,38.9696,38.8291,38.8379,10200.0
2010-02-26 10:35:00,44.21,44.46,44.21,44.41,14000.0,38.8204,39.0399,38.8204,38.996,14000.0
2010-02-26 10:40:00,44.43,44.46,44.36,44.4,5300.0,39.0135,39.0399,38.9521,38.9872,5300.0
2010-02-26 10:45:00,44.4,44.43,44.22,44.22,7900.0,38.9872,39.0135,38.8291,38.8291,7900.0
2010-02-26 10:50:00,44.21,44.27,44.13,44.13,15400.0,38.8204,38.873,38.7501,38.7501,15400.0
2010-02-26 10:55:00,44.13,44.2,44.11,44.14,10600.0,38.7501,38.8116,38.7325,38.7589,10600.0
2010-02-26 11:00:00,44.14,44.22,44.1,44.15,11200.0,38.7589,38.8291,38.7238,38.7677,11200.0
2010-02-26 11:05:00,44.16,44.38,44.15,44.37,8900.0,38.7765,38.9696,38.7677,38.9609,8900.0
2010-02-26 11:10:00,44.37,44.44,44.36,44.37,8700.0,38.9609,39.0223,38.9521,38.9609,8700.0
2010-02-26 11:15:00,44.34,44.41,44.28,44.28,8900.0,38.9345,38.996,38.8818,38.8818,8900.0
2010-02-26 11:20:00,44.28,44.33,44.23,44.3,9200.0,38.8818,38.9257,38.8379,38.8994,9200.0
2010-02-26 11:25:00,44.31,44.42,44.28,44.29,5900.0,38.9082,39.0048,38.8818,38.8906,5900.0
2010-02-26 11:30:00,44.26,44.35,44.26,44.34,10400.0,38.8643,38.9433,38.8643,38.9345,10400.0
2010-02-26 11:35:00,44.34,44.35,44.3,44.32,3800.0,38.9345,38.9433,38.8994,38.9169,3800.0
2010-02-26 11:40:00,44.33,44.33,44.23,44.26,8500.0,38.9257,38.9257,38.8379,38.8643,8500.0
2010-02-26 11:45:00,44.26,44.28,44.2,44.21,9200.0,38.8643,38.8818,38.8116,38.8204,9200.0
2010-02-26 11:50:00,44.21,44.24,44.09,44.1,6200.0,38.8204,38.8467,38.715,38.7238,6200.0
2010-02-26 11:55:00,44.11,44.12,44.06,44.1,8600.0,38.7325,38.7413,38.6886,38.7238,8600.0
2010-02-26 12:00:00,44.08,44.14,44.03,44.05,7900.0,38.7062,38.7589,38.6623,38.6799,7900.0
2010-02-26 12:05:00,44.06,44.08,43.93,43.93,11700.0,38.6886,38.7062,38.5745,38.5745,11700.0
2010-02-26 12:10:00,43.92,43.92,43.76,43.8,36200.0,38.5657,38.5657,38.4252,38.4603,36200.0
2010-02-26 12:15:00,43.79,43.8,43.66,43.7,43500.0,38.4516,38.4603,38.3374,38.3725,43500.0
2010-02-26 12:20:00,43.7,43.75,43.65,43.66,10300.0,38.3725,38.4164,38.3286,38.3374,10300.0
2010-02-26 12:25:00,43.67,43.73,43.65,43.7,16400.0,38.3462,38.3989,38.3286,38.3725,16400.0
2010-02-26 12:30:00,43.7,43.71,43.54,43.54,43200.0,38.3725,38.3813,38.232,38.232,43200.0
2010-02-26 12:35:00,43.54,43.56,43.5,43.5,22100.0,38.232,38.2496,38.1969,38.1969,22100.0
2010-02-26 12:40:00,43.51,43.53,43.43,43.49,19600.0,38.2057,38.2233,38.1354,38.1881,19600.0
2010-02-26 12:45:00,43.49,43.54,43.4,43.42,37000.0,38.1881,38.232,38.1091,38.1267,37000.0
2010-02-26 12:50:00,43.41,43.41,43.32,43.32,20200.0,38.1179,38.1179,38.0389,38.0389,20200.0
2010-02-26 12:55:00,43.33,43.41,43.28,43.3,16900.0,38.0476,38.1179,38.0037,38.0213,16900.0
2010-02-26 13:00:00,43.32,43.4,43.31,43.32,17900.0,38.0389,38.1091,38.0301,38.0389,17900.0
2010-02-26 13:05:00,43.34,43.36,43.3,43.32,16900.0,38.0564,38.074,38.0213,38.0389,16900.0
2010-02-26 13:10:00,43.34,43.46,43.34,43.46,6800.0,38.0564,38.1618,38.0564,38.1618,6800.0
2010-02-26 13:15:00,43.46,43.48,43.44,43.46,5200.0,38.1618,38.1794,38.1442,38.1618,5200.0
2010-02-26 13:20:00,43.46,43.55,43.46,43.53,9500.0,38.1618,38.2408,38.1618,38.2233,9500.0
2010-02-26 13:25:00,43.53,43.53,43.44,43.5,16000.0,38.2233,38.2233,38.1442,38.1969,16000.0
2010-02-26 13:30:00,43.51,43.55,43.48,43.5,18900.0,38.2057,38.2408,38.1794,38.1969,18900.0
2010-02-26 13:35:00,43.5,43.53,43.48,43.5,16400.0,38.1969,38.2233,38.1794,38.1969,16400.0
2010-02-26 13:40:00,43.51,43.56,43.5,43.51,13600.0,38.2057,38.2496,38.1969,38.2057,13600.0
2010-02-26 13:45:00,43.51,43.56,43.5,43.51,19400.0,38.2057,38.2496,38.1969,38.2057,19400.0
2010-02-26 13:50:00,43.51,43.55,43.5,43.51,14000.0,38.2057,38.2408,38.1969,38.2057,14000.0
2010-02-26 13:55:00,43.53,43.54,43.5,43.53,14900.0,38.2233,38.232,38.1969,38.2233,14900.0
2010-02-26 14:00:00,43.52,43.56,43.5,43.5,8600.0,38.2145,38.2496,38.1969,38.1969,8600.0
2010-02-26 14:05:00,43.52,43.53,43.49,43.5,19700.0,38.2145,38.2233,38.1881,38.1969,19700.0
2010-02-26 14:10:00,43.5,43.53,43.49,43.5,22200.0,38.1969,38.2233,38.1881,38.1969,22200.0
2010-02-26 14:15:00,43.5,43.52,43.45,43.47,12500.0,38.1969,38.2145,38.153,38.1706,12500.0
2010-02-26 14:20:00,43.45,43.47,43.42,43.42,16600.0,38.153,38.1706,38.1267,38.1267,16600.0
2010-02-26 14:25:00,43.42,43.48,43.42,43.43,10500.0,38.1267,38.1794,38.1267,38.1354,10500.0
2010-02-26 14:30:00,43.43,43.46,43.32,43.33,21800.0,38.1354,38.1618,38.0389,38.0476,21800.0
2010-02-26 14:35:00,43.33,43.33,43.21,43.22,42900.0,38.0476,38.0476,37.9423,37.951,42900.0
2010-02-26 14:40:00,43.24,43.28,43.21,43.25,21900.0,37.9686,38.0037,37.9423,37.9774,21900.0
2010-02-26 14:45:00,43.25,43.35,43.25,43.32,13800.0,37.9774,38.0652,37.9774,38.0389,13800.0
2010-02-26 14:50:00,43.33,43.35,43.27,43.28,15100.0,38.0476,38.0652,37.995,38.0037,15100.0
2010-02-26 14:55:00,43.27,43.3,43.21,43.27,29900.0,37.995,38.0213,37.9423,37.995,29900.0
2010-02-26 15:00:00,43.3,43.38,43.28,43.36,14700.0,38.0213,38.0915,38.0037,38.074,14700.0
2010-02-26 15:05:00,43.35,43.38,43.32,43.38,14200.0,38.0652,38.0915,38.0389,38.0915,14200.0
2010-02-26 15:10:00,43.36,43.46,43.36,43.4,21600.0,38.074,38.1618,38.074,38.1091,21600.0
2010-02-26 15:15:00,43.38,43.44,43.37,43.41,18700.0,38.0915,38.1442,38.0828,38.1179,18700.0
2010-02-26 15:20:00,43.42,43.48,43.38,43.48,20300.0,38.1267,38.1794,38.0915,38.1794,20300.0
2010-02-26 15:25:00,43.48,43.56,43.47,43.5,27100.0,38.1794,38.2496,38.1706,38.1969,27100.0
2010-02-26 15:30:00,43.5,43.52,43.45,43.51,40300.0,38.1969,38.2145,38.153,38.2057,40300.0
2010-02-26 15:35:00,43.52,43.6,43.5,43.57,32000.0,38.2145,38.2847,38.1969,38.2584,32000.0
2010-02-26 15:40:00,43.59,43.63,43.51,43.63,30800.0,38.2759,38.3111,38.2057,38.3111,30800.0
2010-02-26 15:45:00,43.63,43.64,43.5,43.5,65300.0,38.3111,38.3198,38.1969,38.1969,65300.0
2010-02-26 15:50:00,43.5,43.53,43.44,43.48,88300.0,38.1969,38.2233,38.1442,38.1794,88300.0
2010-02-26 15:55:00,43.49,43.51,43.33,43.35,136100.0,38.1881,38.2057,38.0476,38.0652,136100.0
2010-03-01 09:30:00,43.59,43.59,43.05,43.05,77500.0,38.2759,38.2759,37.8018,37.8018,77500.0
2010-03-01 09:35:00,43.04,43.11,42.9,42.97,34000.0,37.793,37.8545,37.6701,37.7315,34000.0
2010-03-01 09:40:00,42.95,43.12,42.93,42.97,23800.0,37.714,37.8632,37.6964,37.7315,23800.0
2010-03-01 09:45:00,43.0,43.09,42.88,42.88,12600.0,37.7579,37.8369,37.6525,37.6525,12600.0
2010-03-01 09:50:00,42.88,42.93,42.81,42.82,32000.0,37.6525,37.6964,37.591,37.5998,32000.0
2010-03-01 09:55:00,42.82,42.86,42.76,42.83,55500.0,37.5998,37.6349,37.5471,37.6086,55500.0
2010-03-01 10:00:00,42.81,42.81,42.52,42.62,51900.0,37.591,37.591,37.3364,37.4242,51900.0
2010-03-01 10:05:00,42.62,42.73,42.57,42.67,56500.0,37.4242,37.5208,37.3803,37.4681,56500.0
2010-03-01 10:10:00,42.67,42.78,42.64,42.75,30300.0,37.4681,37.5647,37.4418,37.5383,30300.0
2010-03-01 10:15:00,42.76,42.83,42.75,42.78,20100.0,37.5471,37.6086,37.5383,37.5647,20100.0
2010-03-01 10:20:00,42.77,42.91,42.77,42.88,23900.0,37.5559,37.6788,37.5559,37.6525,23900.0
2010-03-01 10:25:00,42.85,42.94,42.84,42.85,22800.0,37.6262,37.7052,37.6174,37.6262,22800.0
2010-03-01 10:30:00,42.84,42.87,42.75,42.75,19400.0,37.6174,37.6437,37.5383,37.5383,19400.0
2010-03-01 10:35:00,42.75,42.79,42.74,42.76,27600.0,37.5383,37.5735,37.5296,37.5471,27600.0
2010-03-01 10:40:00,42.76,42.8,42.62,42.63,20000.0,37.5471,37.5823,37.4242,37.433,20000.0
2010-03-01 10:45:00,42.64,42.69,42.63,42.64,9800.0,37.4418,37.4857,37.433,37.4418,9800.0
2010-03-01 10:50:00,42.63,42.71,42.62,42.65,14700.0,37.433,37.5032,37.4242,37.4505,14700.0
2010-03-01 10:55:00,42.67,42.81,42.67,42.78,13200.0,37.4681,37.591,37.4681,37.5647,13200.0
2010-03-01 11:00:00,42.78,42.81,42.77,42.78,4600.0,37.5647,37.591,37.5559,37.5647,4600.0
2010-03-01 11:05:00,42.77,42.9,42.76,42.87,13400.0,37.5559,37.6701,37.5471,37.6437,13400.0
2010-03-01 11:10:00,42.87,42.89,42.8,42.82,15200.0,37.6437,37.6613,37.5823,37.5998,15200.0
2010-03-01 11:15:00,42.82,42.9,42.82,42.88,14600.0,37.5998,37.6701,37.5998,37.6525,14600.0
2010-03-01 11:20:00,42.84,42.86,42.8,42.83,32200.0,37.6174,37.6349,37.5823,37.6086,32200.0
2010-03-01 11:25:00,42.83,42.85,42.8,42.83,10800.0,37.6086,37.6262,37.5823,37.6086,10800.0
2010-03-01 11:30:00,42.84,42.85,42.8,42.85,10400.0,37.6174,37.6262,37.5823,37.6262,10400.0
2010-03-01 11:35:00,42.84,42.84,42.78,42.79,13000.0,37.6174,37.6174,37.5647,37.5735,13000.0
2010-03-01 11:40:00,42.8,42.82,42.77,42.8,21300.0,37.5823,37.5998,37.5559,37.5823,21300.0
2010-03-01 11:45:00,42.82,42.88,42.82,42.87,13700.0,37.5998,37.6525,37.5998,37.6437,13700.0
2010-03-01 11:50:00,42.87,42.88,42.84,42.84,9100.0,37.6437,37.6525,37.6174,37.6174,9100.0
2010-03-01 11:55:00,42.84,42.86,42.79,42.82,12000.0,37.6174,37.6349,37.5735,37.5998,12000.0
2010-03-01 12:00:00,42.86,42.87,42.81,42.85,5100.0,37.6349,37.6437,37.591,37.6262,5100.0
2010-03-01 12:05:00,42.85,42.94,42.84,42.93,10200.0,37.6262,37.7052,37.6174,37.6964,10200.0
2010-03-01 12:10:00,42.93,42.98,42.91,42.93,16100.0,37.6964,37.7403,37.6788,37.6964,16100.0
2010-03-01 12:15:00,42.94,42.99,42.93,42.99,9000.0,37.7052,37.7491,37.6964,37.7491,9000.0
2010-03-01 12:20:00,42.99,43.03,42.99,42.99,15400.0,37.7491,37.7842,37.7491,37.7491,15400.0
2010-03-01 12:25:00,42.99,43.01,42.98,43.01,2400.0,37.7491,37.7666,37.7403,37.7666,2400.0
2010-03-01 12:30:00,43.01,43.01,42.98,42.99,8900.0,37.7666,37.7666,37.7403,37.7491,8900.0
2010-03-01 12:35:00,42.99,43.02,42.99,42.99,6000.0,37.7491,37.7754,37.7491,37.7491,6000.0
2010-03-01 12:40:00,43.0,43.02,42.99,43.01,6800.0,37.7579,37.7754,37.7491,37.7666,6800.0
2010-03-01 12:45:00,42.99,43.01,42.98,42.99,12600.0,37.7491,37.7666,37.7403,37.7491,12600.0
2010-03-01 12:50:00,42.97,42.98,42.87,42.88,11900.0,37.7315,37.7403,37.6437,37.6525,11900.0
2010-03-01 12:55:00,42.88,42.88,42.74,42.75,26900.0,37.6525,37.6525,37.5296,37.5383,26900.0
2010-03-01 13:00:00,42.75,42.82,42.68,42.73,51400.0,37.5383,37.5998,37.4769,37.5208,51400.0
2010-03-01 13:05:00,42.73,42.78,42.73,42.73,12000.0,37.5208,37.5647,37.5208,37.5208,12000.0
2010-03-01 13:10:00,42.74,42.75,42.7,42.73,14900.0,37.5296,37.5383,37.4944,37.5208,14900.0
2010-03-01 13:15:00,42.75,42.75,42.72,42.74,11400.0,37.5383,37.5383,37.512,37.5296,11400.0
2010-03-01 13:20:00,42.73,42.74,42.68,42.69,16100.0,37.5208,37.5296,37.4769,37.4857,16100.0
2010-03-01 13:25:00,42.69,42.69,42.64,42.66,5400.0,37.4857,37.4857,37.4418,37.4593,5400.0
2010-03-01 13:30:00,42.65,42.67,42.64,42.65,3400.0,37.4505,37.4681,37.4418,37.4505,3400.0
2010-03-01 13:35:00,42.65,42.69,42.65,42.68,5200.0,37.4505,37.4857,37.4505,37.4769,5200.0
2010-03-01 13:40:00,42.67,42.72,42.67,42.72,3800.0,37.4681,37.512,37.4681,37.512,3800.0
2010-03-01 13:45:00,42.72,42.77,42.71,42.77,11600.0,37.512,37.5559,37.5032,37.5559,11600.0
2010-03-01 13:50:00,42.78,42.86,42.78,42.83,14200.0,37.5647,37.6349,37.5647,37.6086,14200.0
2010-03-01 13:55:00,42.85,42.92,42.85,42.92,7900.0,37.6262,37.6876,37.6262,37.6876,7900.0
2010-03-01 14:00:00,42.92,42.92,42.85,42.86,7700.0,37.6876,37.6876,37.6262,37.6349,7700.0
2010-03-01 14:05:00,42.86,42.9,42.86,42.89,8000.0,37.6349,37.6701,37.6349,37.6613,8000.0
2010-03-01 14:10:00,42.88,42.9,42.86,42.9,7700.0,37.6525,37.6701,37.6349,37.6701,7700.0
2010-03-01 14:15:00,42.89,42.98,42.88,42.95,13200.0,37.6613,37.7403,37.6525,37.714,13200.0
2010-03-01 14:20:00,42.94,43.02,42.92,43.01,15200.0,37.7052,37.7754,37.6876,37.7666,15200.0
2010-03-01 14:25:00,43.01,43.09,42.97,43.09,17000.0,37.7666,37.8369,37.7315,37.8369,17000.0
2010-03-01 14:30:00,43.07,43.1,43.01,43.02,12000.0,37.8193,37.8457,37.7666,37.7754,12000.0
2010-03-01 14:35:00,43.02,43.03,43.01,43.02,8700.0,37.7754,37.7842,37.7666,37.7754,8700.0
2010-03-01 14:40:00,43.01,43.03,42.98,42.98,8000.0,37.7666,37.7842,37.7403,37.7403,8000.0
2010-03-01 14:45:00,42.97,42.99,42.94,42.94,10100.0,37.7315,37.7491,37.7052,37.7052,10100.0
2010-03-01 14:50:00,42.94,42.94,42.88,42.93,11600.0,37.7052,37.7052,37.6525,37.6964,11600.0
2010-03-01 14:55:00,42.94,42.97,42.93,42.95,9200.0,37.7052,37.7315,37.6964,37.714,9200.0
2010-03-01 15:00:00,42.95,42.97,42.89,42.9,20900.0,37.714,37.7315,37.6613,37.6701,20900.0
2010-03-01 15:05:00,42.89,42.89,42.75,42.75,17700.0,37.6613,37.6613,37.5383,37.5383,17700.0
2010-03-01 15:10:00,42.75,42.75,42.73,42.74,16800.0,37.5383,37.5383,37.5208,37.5296,16800.0
2010-03-01 15:15:00,42.75,42.75,42.73,42.74,18300.0,37.5383,37.5383,37.5208,37.5296,18300.0
2010-03-01 15:20:00,42.74,42.76,42.71,42.75,28100.0,37.5296,37.5471,37.5032,37.5383,28100.0
2010-03-01 15:25:00,42.75,42.83,42.74,42.81,27000.0,37.5383,37.6086,37.5296,37.591,27000.0
2010-03-01 15:30:00,42.8,42.87,42.79,42.85,25400.0,37.5823,37.6437,37.5735,37.6262,25400.0
2010-03-01 15:35:00,42.85,42.86,42.84,42.86,18600.0,37.6262,37.6349,37.6174,37.6349,18600.0
2010-03-01 15:40:00,42.85,42.91,42.83,42.91,30300.0,37.6262,37.6788,37.6086,37.6788,30300.0
2010-03-01 15:45:00,42.91,42.96,42.91,42.91,27200.0,37.6788,37.7227,37.6788,37.6788,27200.0
2010-03-01 15:50:00,42.91,43.01,42.9,43.0,47800.0,37.6788,37.7666,37.6701,37.7579,47800.0
2010-03-01 15:55:00,43.0,43.03,42.99,43.01,86500.0,37.7579,37.7842,37.7491,37.7666,86500.0
2010-03-02 09:30:00,43.2,43.54,43.2,43.21,36600.0,37.9335,38.232,37.9335,37.9423,36600.0
2010-03-02 09:35:00,43.26,43.26,43.01,43.04,4400.0,37.9862,37.9862,37.7666,37.793,4400.0
2010-03-02 09:40:00,43.06,43.19,42.9,43.19,13700.0,37.8106,37.9247,37.6701,37.9247,13700.0
2010-03-02 09:45:00,43.1,43.14,42.93,42.95,14600.0,37.8457,37.8808,37.6964,37.714,14600.0
2010-03-02 09:50:00,42.92,42.96,42.76,42.79,25700.0,37.6876,37.7227,37.5471,37.5735,25700.0
2010-03-02 09:55:00,42.8,42.85,42.79,42.79,28400.0,37.5823,37.6262,37.5735,37.5735,28400.0
2010-03-02 10:00:00,42.81,42.97,42.81,42.86,15600.0,37.591,37.7315,37.591,37.6349,15600.0
2010-03-02 10:05:00,42.85,42.92,42.85,42.88,12800.0,37.6262,37.6876,37.6262,37.6525,12800.0
2010-03-02 10:10:00,42.9,42.91,42.82,42.83,11400.0,37.6701,37.6788,37.5998,37.6086,11400.0
2010-03-02 10:15:00,42.82,42.88,42.82,42.86,9700.0,37.5998,37.6525,37.5998,37.6349,9700.0
2010-03-02 10:20:00,42.87,42.96,42.85,42.93,5500.0,37.6437,37.7227,37.6262,37.6964,5500.0
2010-03-02 10:25:00,42.94,42.94,42.79,42.83,6000.0,37.7052,37.7052,37.5735,37.6086,6000.0
2010-03-02 10:30:00,42.84,42.95,42.81,42.94,9700.0,37.6174,37.714,37.591,37.7052,9700.0
2010-03-02 10:35:00,42.92,42.95,42.92,42.94,7100.0,37.6876,37.714,37.6876,37.7052,7100.0
2010-03-02 10:40:00,42.97,43.0,42.93,42.94,3600.0,37.7315,37.7579,37.6964,37.7052,3600.0
2010-03-02 10:45:00,42.93,42.93,42.81,42.83,7000.0,37.6964,37.6964,37.591,37.6086,7000.0
2010-03-02 10:50:00,42.82,42.84,42.76,42.78,12000.0,37.5998,37.6174,37.5471,37.5647,12000.0
2010-03-02 10:55:00,42.8,42.87,42.8,42.81,18000.0,37.5823,37.6437,37.5823,37.591,18000.0
2010-03-02 11:00:00,42.8,42.89,42.8,42.88,8700.0,37.5823,37.6613,37.5823,37.6525,8700.0
2010-03-02 11:05:00,42.86,42.89,42.83,42.86,11400.0,37.6349,37.6613,37.6086,37.6349,11400.0
2010-03-02 11:10:00,42.88,42.94,42.84,42.9,8200.0,37.6525,37.7052,37.6174,37.6701,8200.0
2010-03-02 11:15:00,42.9,42.95,42.9,42.91,7500.0,37.6701,37.714,37.6701,37.6788,7500.0
2010-03-02 11:20:00,42.91,42.92,42.85,42.85,6100.0,37.6788,37.6876,37.6262,37.6262,6100.0
2010-03-02 11:25:00,42.86,42.93,42.86,42.9,5200.0,37.6349,37.6964,37.6349,37.6701,5200.0
2010-03-02 11:30:00,42.88,42.91,42.83,42.85,10700.0,37.6525,37.6788,37.6086,37.6262,10700.0
2010-03-02 11:35:00,42.87,42.91,42.85,42.9,9600.0,37.6437,37.6788,37.6262,37.6701,9600.0
2010-03-02 11:40:00,42.91,42.94,42.87,42.94,4900.0,37.6788,37.7052,37.6437,37.7052,4900.0
2010-03-02 11:45:00,42.94,42.96,42.9,42.9,4600.0,37.7052,37.7227,37.6701,37.6701,4600.0
2010-03-02 11:50:00,42.89,42.95,42.88,42.9,5600.0,37.6613,37.714,37.6525,37.6701,5600.0
2010-03-02 11:55:00,42.9,42.91,42.87,42.87,4200.0,37.6701,37.6788,37.6437,37.6437,4200.0
2010-03-02 12:00:00,42.87,42.93,42.87,42.91,7600.0,37.6437,37.6964,37.6437,37.6788,7600.0
2010-03-02 12:05:00,42.9,42.95,42.88,42.89,10000.0,37.6701,37.714,37.6525,37.6613,10000.0
2010-03-02 12:10:00,42.89,42.92,42.86,42.88,11000.0,37.6613,37.6876,37.6349,37.6525,11000.0
2010-03-02 12:15:00,42.86,42.88,42.84,42.84,10500.0,37.6349,37.6525,37.6174,37.6174,10500.0
2010-03-02 12:20:00,42.84,42.84,42.74,42.77,27500.0,37.6174,37.6174,37.5296,37.5559,27500.0
2010-03-02 12:25:00,42.75,42.8,42.75,42.8,3300.0,37.5383,37.5823,37.5383,37.5823,3300.0
2010-03-02 12:30:00,42.81,42.82,42.78,42.8,14100.0,37.591,37.5998,37.5647,37.5823,14100.0
2010-03-02 12:35:00,42.8,42.82,42.78,42.8,18400.0,37.5823,37.5998,37.5647,37.5823,18400.0
2010-03-02 12:40:00,42.78,42.8,42.74,42.76,7800.0,37.5647,37.5823,37.5296,37.5471,7800.0
2010-03-02 12:45:00,42.76,42.83,42.74,42.81,20100.0,37.5471,37.6086,37.5296,37.591,20100.0
2010-03-02 12:50:00,42.8,42.81,42.76,42.76,15000.0,37.5823,37.591,37.5471,37.5471,15000.0
2010-03-02 12:55:00,42.76,42.8,42.76,42.77,11100.0,37.5471,37.5823,37.5471,37.5559,11100.0
2010-03-02 13:00:00,42.79,42.82,42.75,42.75,13300.0,37.5735,37.5998,37.5383,37.5383,13300.0
2010-03-02 13:05:00,42.75,42.76,42.73,42.73,3200.0,37.5383,37.5471,37.5208,37.5208,3200.0
2010-03-02 13:10:00,42.73,42.77,42.73,42.73,9800.0,37.5208,37.5559,37.5208,37.5208,9800.0
2010-03-02 13:15:00,42.74,42.79,42.73,42.77,14400.0,37.5296,37.5735,37.5208,37.5559,14400.0
2010-03-02 13:20:00,42.76,42.78,42.73,42.73,11100.0,37.5471,37.5647,37.5208,37.5208,11100.0
2010-03-02 13:25:00,42.76,42.76,42.74,42.75,6200.0,37.5471,37.5471,37.5296,37.5383,6200.0
2010-03-02 13:30:00,42.75,42.75,42.73,42.74,6200.0,37.5383,37.5383,37.5208,37.5296,6200.0
2010-03-02 13:35:00,42.73,42.79,42.73,42.78,11300.0,37.5208,37.5735,37.5208,37.5647,11300.0
2010-03-02 13:40:00,42.77,42.78,42.74,42.76,13800.0,37.5559,37.5647,37.5296,37.5471,13800.0
2010-03-02 13:45:00,42.77,42.79,42.73,42.74,15200.0,37.5559,37.5735,37.5208,37.5296,15200.0
2010-03-02 13:50:00,42.76,42.8,42.76,42.8,12000.0,37.5471,37.5823,37.5471,37.5823,12000.0
2010-03-02 13:55:00,42.8,42.87,42.77,42.85,17800.0,37.5823,37.6437,37.5559,37.6262,17800.0
2010-03-02 14:00:00,42.83,42.87,42.79,42.85,14600.0,37.6086,37.6437,37.5735,37.6262,14600.0
2010-03-02 14:05:00,42.85,42.89,42.82,42.87,15600.0,37.6262,37.6613,37.5998,37.6437,15600.0
2010-03-02 14:10:00,42.87,42.87,42.75,42.75,19700.0,37.6437,37.6437,37.5383,37.5383,19700.0
2010-03-02 14:15:00,42.75,42.86,42.74,42.85,17500.0,37.5383,37.6349,37.5296,37.6262,17500.0
2010-03-02 14:20:00,42.84,42.85,42.8,42.8,7500.0,37.6174,37.6262,37.5823,37.5823,7500.0
2010-03-02 14:25:00,42.8,42.85,42.8,42.85,12100.0,37.5823,37.6262,37.5823,37.6262,12100.0
2010-03-02 14:30:00,42.85,42.86,42.75,42.79,26600.0,37.6262,37.6349,37.5383,37.5735,26600.0
2010-03-02 14:35:00,42.79,42.85,42.76,42.85,11600.0,37.5735,37.6262,37.5471,37.6262,11600.0
2010-03-02 14:40:00,42.83,42.85,42.77,42.78,7500.0,37.6086,37.6262,37.5559,37.5647,7500.0
2010-03-02 14:45:00,42.79,42.79,42.76,42.78,11800.0,37.5735,37.5735,37.5471,37.5647,11800.0
2010-03-02 14:50:00,42.8,42.8,42.71,42.72,24300.0,37.5823,37.5823,37.5032,37.512,24300.0
2010-03-02 14:55:00,42.73,42.75,42.69,42.74,12200.0,37.5208,37.5383,37.4857,37.5296,12200.0
2010-03-02 15:00:00,42.75,42.8,42.74,42.74,18200.0,37.5383,37.5823,37.5296,37.5296,18200.0
2010-03-02 15:05:00,42.74,42.85,42.72,42.84,22800.0,37.5296,37.6262,37.512,37.6174,22800.0
2010-03-02 15:10:00,42.83,42.86,42.79,42.8,39900.0,37.6086,37.6349,37.5735,37.5823,39900.0
2010-03-02 15:15:00,42.8,42.8,42.65,42.65,39500.0,37.5823,37.5823,37.4505,37.4505,39500.0
2010-03-02 15:20:00,42.66,42.7,42.65,42.69,20700.0,37.4593,37.4944,37.4505,37.4857,20700.0
2010-03-02 15:25:00,42.68,42.69,42.65,42.66,19600.0,37.4769,37.4857,37.4505,37.4593,19600.0
2010-03-02 15:30:00,42.67,42.71,42.64,42.7,34400.0,37.4681,37.5032,37.4418,37.4944,34400.0
2010-03-02 15:35:00,42.7,42.71,42.65,42.7,30200.0,37.4944,37.5032,37.4505,37.4944,30200.0
2010-03-02 15:40:00,42.7,42.77,42.63,42.69,82900.0,37.4944,37.5559,37.433,37.4857,82900.0
2010-03-02 15:45:00,42.69,42.7,42.66,42.67,52300.0,37.4857,37.4944,37.4593,37.4681,52300.0
2010-03-02 15:50:00,42.68,42.71,42.65,42.7,46600.0,37.4769,37.5032,37.4505,37.4944,46600.0
2010-03-02 15:55:00,42.71,42.77,42.68,42.69,67400.0,37.5032,37.5559,37.4769,37.4857,67400.0
2010-03-03 09:30:00,42.85,43.0,42.83,42.86,10100.0,37.6262,37.7579,37.6086,37.6349,10100.0
2010-03-03 09:35:00,42.8,42.93,42.74,42.85,15000.0,37.5823,37.6964,37.5296,37.6262,15000.0
2010-03-03 09:40:00,42.88,43.02,42.87,42.99,12800.0,37.6525,37.7754,37.6437,37.7491,12800.0
2010-03-03 09:45:00,42.95,43.08,42.92,43.08,9700.0,37.714,37.8281,37.6876,37.8281,9700.0
2010-03-03 09:50:00,43.1,43.22,43.05,43.15,11200.0,37.8457,37.951,37.8018,37.8896,11200.0
2010-03-03 09:55:00,43.16,43.2,43.16,43.17,5800.0,37.8984,37.9335,37.8984,37.9071,5800.0
2010-03-03 10:00:00,43.2,43.25,43.15,43.17,14300.0,37.9335,37.9774,37.8896,37.9071,14300.0
2010-03-03 10:05:00,43.1,43.2,43.08,43.2,9300.0,37.8457,37.9335,37.8281,37.9335,9300.0
2010-03-03 10:10:00,43.19,43.22,43.15,43.2,12400.0,37.9247,37.951,37.8896,37.9335,12400.0
2010-03-03 10:15:00,43.2,43.25,43.2,43.22,5400.0,37.9335,37.9774,37.9335,37.951,5400.0
2010-03-03 10:20:00,43.22,43.25,43.19,43.25,9000.0,37.951,37.9774,37.9247,37.9774,9000.0
2010-03-03 10:25:00,43.23,43.28,43.22,43.26,5400.0,37.9598,38.0037,37.951,37.9862,5400.0
2010-03-03 10:30:00,43.26,43.28,43.16,43.26,14000.0,37.9862,38.0037,37.8984,37.9862,14000.0
2010-03-03 10:35:00,43.27,43.43,43.27,43.41,19300.0,37.995,38.1354,37.995,38.1179,19300.0
2010-03-03 10:40:00,43.43,43.46,43.38,43.44,12700.0,38.1354,38.1618,38.0915,38.1442,12700.0
2010-03-03 10:45:00,43.44,43.56,43.44,43.55,17300.0,38.1442,38.2496,38.1442,38.2408,17300.0
2010-03-03 10:50:00,43.54,43.59,43.53,43.59,4900.0,38.232,38.2759,38.2233,38.2759,4900.0
2010-03-03 10:55:00,43.59,43.75,43.59,43.71,16800.0,38.2759,38.4164,38.2759,38.3813,16800.0
2010-03-03 11:00:00,43.7,43.8,43.69,43.8,10900.0,38.3725,38.4603,38.3638,38.4603,10900.0
2010-03-03 11:05:00,43.79,43.86,43.77,43.8,13600.0,38.4516,38.513,38.434,38.4603,13600.0
2010-03-03 11:10:00,43.79,43.81,43.69,43.7,12000.0,38.4516,38.4691,38.3638,38.3725,12000.0
2010-03-03 11:15:00,43.7,43.79,43.7,43.76,6300.0,38.3725,38.4516,38.3725,38.4252,6300.0
2010-03-03 11:20:00,43.77,43.8,43.73,43.8,9200.0,38.434,38.4603,38.3989,38.4603,9200.0
2010-03-03 11:25:00,43.82,43.94,43.8,43.94,13000.0,38.4779,38.5833,38.4603,38.5833,13000.0
2010-03-03 11:30:00,43.93,43.96,43.87,43.9,11000.0,38.5745,38.6008,38.5218,38.5481,11000.0
2010-03-03 11:35:00,43.92,43.94,43.8,43.83,7900.0,38.5657,38.5833,38.4603,38.4867,7900.0
2010-03-03 11:40:00,43.83,43.88,43.77,43.82,12000.0,38.4867,38.5306,38.434,38.4779,12000.0
2010-03-03 11:45:00,43.82,43.9,43.82,43.89,6900.0,38.4779,38.5481,38.4779,38.5394,6900.0
2010-03-03 11:50:00,43.9,43.9,43.85,43.89,6200.0,38.5481,38.5481,38.5042,38.5394,6200.0
2010-03-03 11:55:00,43.88,43.88,43.82,43.82,5700.0,38.5306,38.5306,38.4779,38.4779,5700.0
2010-03-03 12:00:00,43.84,43.88,43.76,43.76,21000.0,38.4955,38.5306,38.4252,38.4252,21000.0
2010-03-03 12:05:00,43.77,43.77,43.67,43.71,8500.0,38.434,38.434,38.3462,38.3813,8500.0
2010-03-03 12:10:00,43.71,43.77,43.67,43.69,5900.0,38.3813,38.434,38.3462,38.3638,5900.0
2010-03-03 12:15:00,43.69,43.75,43.68,43.74,5600.0,38.3638,38.4164,38.355,38.4077,5600.0
2010-03-03 12:20:00,43.75,43.76,43.67,43.69,10800.0,38.4164,38.4252,38.3462,38.3638,10800.0
2010-03-03 12:25:00,43.69,43.73,43.66,43.72,8700.0,38.3638,38.3989,38.3374,38.3901,8700.0
2010-03-03 12:30:00,43.72,43.73,43.66,43.7,13900.0,38.3901,38.3989,38.3374,38.3725,13900.0
2010-03-03 12:35:00,43.72,43.72,43.66,43.7,8200.0,38.3901,38.3901,38.3374,38.3725,8200.0
2010-03-03 12:40:00,43.7,43.7,43.65,43.66,5500.0,38.3725,38.3725,38.3286,38.3374,5500.0
2010-03-03 12:45:00,43.65,43.68,43.63,43.63,10000.0,38.3286,38.355,38.3111,38.3111,10000.0
2010-03-03 12:50:00,43.65,43.66,43.62,43.65,14400.0,38.3286,38.3374,38.3023,38.3286,14400.0
2010-03-03 12:55:00,43.64,43.74,43.64,43.73,8100.0,38.3198,38.4077,38.3198,38.3989,8100.0
2010-03-03 13:00:00,43.72,43.79,43.7,43.76,10700.0,38.3901,38.4516,38.3725,38.4252,10700.0
2010-03-03 13:05:00,43.76,43.78,43.75,43.78,7500.0,38.4252,38.4428,38.4164,38.4428,7500.0
2010-03-03 13:10:00,43.77,43.79,43.71,43.76,11500.0,38.434,38.4516,38.3813,38.4252,11500.0
2010-03-03 13:15:00,43.76,43.84,43.76,43.77,13600.0,38.4252,38.4955,38.4252,38.434,13600.0
2010-03-03 13:20:00,43.78,43.86,43.78,43.84,14900.0,38.4428,38.513,38.4428,38.4955,14900.0
2010-03-03 13:25:00,43.85,43.89,43.84,43.85,17000.0,38.5042,38.5394,38.4955,38.5042,17000.0
2010-03-03 13:30:00,43.85,43.89,43.82,43.82,21100.0,38.5042,38.5394,38.4779,38.4779,21100.0
2010-03-03 13:35:00,43.82,43.89,43.79,43.89,7600.0,38.4779,38.5394,38.4516,38.5394,7600.0
2010-03-03 13:40:00,43.89,43.91,43.84,43.85,6900.0,38.5394,38.5569,38.4955,38.5042,6900.0
2010-03-03 13:45:00,43.85,43.89,43.85,43.89,4000.0,38.5042,38.5394,38.5042,38.5394,4000.0
2010-03-03 13:50:00,43.89,43.89,43.84,43.86,5400.0,38.5394,38.5394,38.4955,38.513,5400.0
2010-03-03 13:55:00,43.86,43.87,43.82,43.85,12200.0,38.513,38.5218,38.4779,38.5042,12200.0
2010-03-03 14:00:00,43.83,43.89,43.82,43.89,7800.0,38.4867,38.5394,38.4779,38.5394,7800.0
2010-03-03 14:05:00,43.89,43.91,43.85,43.91,22100.0,38.5394,38.5569,38.5042,38.5569,22100.0
2010-03-03 14:10:00,43.92,44.04,43.92,44.0,38400.0,38.5657,38.6711,38.5657,38.636,38400.0
2010-03-03 14:15:00,44.01,44.01,43.95,43.97,11200.0,38.6447,38.6447,38.5921,38.6096,11200.0
2010-03-03 14:20:00,43.97,43.97,43.82,43.88,12700.0,38.6096,38.6096,38.4779,38.5306,12700.0
2010-03-03 14:25:00,43.89,43.89,43.8,43.83,11800.0,38.5394,38.5394,38.4603,38.4867,11800.0
2010-03-03 14:30:00,43.83,43.84,43.78,43.83,18100.0,38.4867,38.4955,38.4428,38.4867,18100.0
2010-03-03 14:35:00,43.84,43.86,43.73,43.73,17300.0,38.4955,38.513,38.3989,38.3989,17300.0
2010-03-03 14:40:00,43.75,43.77,43.68,43.73,18500.0,38.4164,38.434,38.355,38.3989,18500.0
2010-03-03 14:45:00,43.73,43.76,43.68,43.74,25500.0,38.3989,38.4252,38.355,38.4077,25500.0
2010-03-03 14:50:00,43.74,43.83,43.72,43.83,25100.0,38.4077,38.4867,38.3901,38.4867,25100.0
2010-03-03 14:55:00,43.83,43.86,43.8,43.83,26200.0,38.4867,38.513,38.4603,38.4867,26200.0
2010-03-03 15:00:00,43.82,43.88,43.79,43.86,15200.0,38.4779,38.5306,38.4516,38.513,15200.0
2010-03-03 15:05:00,43.84,43.9,43.81,43.87,23200.0,38.4955,38.5481,38.4691,38.5218,23200.0
2010-03-03 15:10:00,43.89,43.92,43.85,43.88,20200.0,38.5394,38.5657,38.5042,38.5306,20200.0
2010-03-03 15:15:00,43.88,43.88,43.82,43.83,17200.0,38.5306,38.5306,38.4779,38.4867,17200.0
2010-03-03 15:20:00,43.82,43.86,43.82,43.86,18700.0,38.4779,38.513,38.4779,38.513,18700.0
2010-03-03 15:25:00,43.86,43.91,43.85,43.86,18100.0,38.513,38.5569,38.5042,38.513,18100.0
2010-03-03 15:30:00,43.87,43.94,43.86,43.92,28900.0,38.5218,38.5833,38.513,38.5657,28900.0
2010-03-03 15:35:00,43.92,44.01,43.91,43.96,39800.0,38.5657,38.6447,38.5569,38.6008,39800.0
2010-03-03 15:40:00,43.96,43.97,43.91,43.92,36400.0,38.6008,38.6096,38.5569,38.5657,36400.0
2010-03-03 15:45:00,43.91,43.93,43.89,43.91,41600.0,38.5569,38.5745,38.5394,38.5569,41600.0
2010-03-03 15:50:00,43.92,43.95,43.88,43.91,64000.0,38.5657,38.5921,38.5306,38.5569,64000.0
2010-03-03 15:55:00,43.9,43.97,43.89,43.92,73400.0,38.5481,38.6096,38.5394,38.5657,73400.0
2010-03-04 09:30:00,43.88,44.24,43.88,44.08,9400.0,38.5306,38.8467,38.5306,38.7062,9400.0
2010-03-04 09:35:00,44.17,44.35,44.01,44.01,7200.0,38.7852,38.9433,38.6447,38.6447,7200.0
2010-03-04 09:40:00,44.01,44.23,43.96,44.14,15200.0,38.6447,38.8379,38.6008,38.7589,15200.0
2010-03-04 09:45:00,44.13,44.23,44.09,44.23,7500.0,38.7501,38.8379,38.715,38.8379,7500.0
2010-03-04 09:50:00,44.2,44.35,44.2,44.26,3600.0,38.8116,38.9433,38.8116,38.8643,3600.0
2010-03-04 09:55:00,44.23,44.28,44.2,44.24,6900.0,38.8379,38.8818,38.8116,38.8467,6900.0
2010-03-04 10:00:00,44.23,44.27,44.12,44.27,16600.0,38.8379,38.873,38.7413,38.873,16600.0
2010-03-04 10:05:00,44.29,44.3,44.12,44.12,7100.0,38.8906,38.8994,38.7413,38.7413,7100.0
2010-03-04 10:10:00,44.15,44.25,44.13,44.22,6400.0,38.7677,38.8555,38.7501,38.8291,6400.0
2010-03-04 10:15:00,44.25,44.25,44.04,44.1,34800.0,38.8555,38.8555,38.6711,38.7238,34800.0
2010-03-04 10:20:00,44.1,44.18,44.04,44.18,10000.0,38.7238,38.794,38.6711,38.794,10000.0
2010-03-04 10:25:00,44.18,44.28,44.18,44.26,21100.0,38.794,38.8818,38.794,38.8643,21100.0
2010-03-04 10:30:00,44.27,44.34,44.02,44.03,25000.0,38.873,38.9345,38.6535,38.6623,25000.0
2010-03-04 10:35:00,44.04,44.18,44.04,44.13,7500.0,38.6711,38.794,38.6711,38.7501,7500.0
2010-03-04 10:40:00,44.09,44.09,44.0,44.07,6000.0,38.715,38.715,38.636,38.6974,6000.0
2010-03-04 10:45:00,44.06,44.22,44.03,44.21,25500.0,38.6886,38.8291,38.6623,38.8204,25500.0
2010-03-04 10:50:00,44.21,44.3,44.15,44.23,33400.0,38.8204,38.8994,38.7677,38.8379,33400.0
2010-03-04 10:55:00,44.25,44.32,44.22,44.26,12200.0,38.8555,38.9169,38.8291,38.8643,12200.0
2010-03-04 11:00:00,44.27,44.27,44.17,44.17,19800.0,38.873,38.873,38.7852,38.7852,19800.0
2010-03-04 11:05:00,44.17,44.18,44.08,44.09,21100.0,38.7852,38.794,38.7062,38.715,21100.0
2010-03-04 11:10:00,44.11,44.15,44.05,44.07,40500.0,38.7325,38.7677,38.6799,38.6974,40500.0
2010-03-04 11:15:00,44.08,44.18,44.06,44.1,46800.0,38.7062,38.794,38.6886,38.7238,46800.0
2010-03-04 11:20:00,44.11,44.11,43.94,43.96,57700.0,38.7325,38.7325,38.5833,38.6008,57700.0
2010-03-04 11:25:00,43.97,44.05,43.88,43.89,22900.0,38.6096,38.6799,38.5306,38.5394,22900.0
2010-03-04 11:30:00,43.89,43.91,43.81,43.81,15600.0,38.5394,38.5569,38.4691,38.4691,15600.0
2010-03-04 11:35:00,43.82,43.82,43.65,43.65,29200.0,38.4779,38.4779,38.3286,38.3286,29200.0
2010-03-04 11:40:00,43.65,43.69,43.63,43.66,13100.0,38.3286,38.3638,38.3111,38.3374,13100.0
2010-03-04 11:45:00,43.66,43.75,43.65,43.72,6000.0,38.3374,38.4164,38.3286,38.3901,6000.0
2010-03-04 11:50:00,43.72,43.76,43.72,43.76,3800.0,38.3901,38.4252,38.3901,38.4252,3800.0
2010-03-04 11:55:00,43.77,43.78,43.64,43.65,16300.0,38.434,38.4428,38.3198,38.3286,16300.0
2010-03-04 12:00:00,43.65,43.65,43.44,43.44,42800.0,38.3286,38.3286,38.1442,38.1442,42800.0
2010-03-04 12:05:00,43.45,43.51,43.42,43.49,17100.0,38.153,38.2057,38.1267,38.1881,17100.0
2010-03-04 12:10:00,43.49,43.51,43.42,43.47,11100.0,38.1881,38.2057,38.1267,38.1706,11100.0
2010-03-04 12:15:00,43.48,43.56,43.47,43.5,7600.0,38.1794,38.2496,38.1706,38.1969,7600.0
2010-03-04 12:20:00,43.52,43.59,43.5,43.51,10600.0,38.2145,38.2759,38.1969,38.2057,10600.0
2010-03-04 12:25:00,43.5,43.54,43.49,43.54,8000.0,38.1969,38.232,38.1881,38.232,8000.0
2010-03-04 12:30:00,43.53,43.54,43.45,43.48,6000.0,38.2233,38.232,38.153,38.1794,6000.0
2010-03-04 12:35:00,43.48,43.49,43.47,43.47,5300.0,38.1794,38.1881,38.1706,38.1706,5300.0
2010-03-04 12:40:00,43.46,43.49,43.44,43.48,4400.0,38.1618,38.1881,38.1442,38.1794,4400.0
2010-03-04 12:45:00,43.49,43.52,43.48,43.49,5400.0,38.1881,38.2145,38.1794,38.1881,5400.0
2010-03-04 12:50:00,43.49,43.55,43.48,43.54,6000.0,38.1881,38.2408,38.1794,38.232,6000.0
2010-03-04 12:55:00,43.52,43.56,43.51,43.56,5200.0,38.2145,38.2496,38.2057,38.2496,5200.0
2010-03-04 13:00:00,43.55,43.55,43.53,43.54,3500.0,38.2408,38.2408,38.2233,38.232,3500.0
2010-03-04 13:05:00,43.53,43.53,43.44,43.44,26500.0,38.2233,38.2233,38.1442,38.1442,26500.0
2010-03-04 13:10:00,43.45,43.45,43.34,43.36,22600.0,38.153,38.153,38.0564,38.074,22600.0
2010-03-04 13:15:00,43.36,43.49,43.35,43.42,14900.0,38.074,38.1881,38.0652,38.1267,14900.0
2010-03-04 13:20:00,43.42,43.46,43.4,43.46,4600.0,38.1267,38.1618,38.1091,38.1618,4600.0
2010-03-04 13:25:00,43.46,43.46,43.43,43.45,7400.0,38.1618,38.1618,38.1354,38.153,7400.0
2010-03-04 13:30:00,43.45,43.5,43.38,43.49,25600.0,38.153,38.1969,38.0915,38.1881,25600.0
2010-03-04 13:35:00,43.49,43.54,43.47,43.48,15000.0,38.1881,38.232,38.1706,38.1794,15000.0
2010-03-04 13:40:00,43.48,43.48,43.42,43.47,12400.0,38.1794,38.1794,38.1267,38.1706,12400.0
2010-03-04 13:45:00,43.5,43.52,43.42,43.43,8000.0,38.1969,38.2145,38.1267,38.1354,8000.0
2010-03-04 13:50:00,43.43,43.5,43.4,43.49,5700.0,38.1354,38.1969,38.1091,38.1881,5700.0
2010-03-04 13:55:00,43.49,43.53,43.47,43.52,6500.0,38.1881,38.2233,38.1706,38.2145,6500.0
2010-03-04 14:00:00,43.52,43.52,43.47,43.47,6600.0,38.2145,38.2145,38.1706,38.1706,6600.0
2010-03-04 14:05:00,43.48,43.57,43.47,43.54,10400.0,38.1794,38.2584,38.1706,38.232,10400.0
2010-03-04 14:10:00,43.56,43.6,43.53,43.53,7900.0,38.2496,38.2847,38.2233,38.2233,7900.0
2010-03-04 14:15:00,43.54,43.57,43.53,43.54,7900.0,38.232,38.2584,38.2233,38.232,7900.0
2010-03-04 14:20:00,43.56,43.57,43.56,43.57,3600.0,38.2496,38.2584,38.2496,38.2584,3600.0
2010-03-04 14:25:00,43.56,43.59,43.54,43.57,7000.0,38.2496,38.2759,38.232,38.2584,7000.0
2010-03-04 14:30:00,43.56,43.57,43.53,43.56,5900.0,38.2496,38.2584,38.2233,38.2496,5900.0
2010-03-04 14:35:00,43.57,43.57,43.53,43.55,7000.0,38.2584,38.2584,38.2233,38.2408,7000.0
2010-03-04 14:40:00,43.56,43.58,43.54,43.56,10600.0,38.2496,38.2672,38.232,38.2496,10600.0
2010-03-04 14:45:00,43.57,43.61,43.57,43.6,4100.0,38.2584,38.2935,38.2584,38.2847,4100.0
2010-03-04 14:50:00,43.59,43.68,43.59,43.67,10400.0,38.2759,38.355,38.2759,38.3462,10400.0
2010-03-04 14:55:00,43.67,43.67,43.61,43.62,10300.0,38.3462,38.3462,38.2935,38.3023,10300.0
2010-03-04 15:00:00,43.62,43.62,43.55,43.57,10000.0,38.3023,38.3023,38.2408,38.2584,10000.0
2010-03-04 15:05:00,43.58,43.6,43.55,43.59,8000.0,38.2672,38.2847,38.2408,38.2759,8000.0
2010-03-04 15:10:00,43.58,43.59,43.53,43.55,10200.0,38.2672,38.2759,38.2233,38.2408,10200.0
2010-03-04 15:15:00,43.55,43.6,43.54,43.6,9600.0,38.2408,38.2847,38.232,38.2847,9600.0
2010-03-04 15:20:00,43.61,43.62,43.58,43.6,9000.0,38.2935,38.3023,38.2672,38.2847,9000.0
2010-03-04 15:25:00,43.59,43.62,43.58,43.62,11900.0,38.2759,38.3023,38.2672,38.3023,11900.0
2010-03-04 15:30:00,43.65,43.74,43.64,43.68,30700.0,38.3286,38.4077,38.3198,38.355,30700.0
2010-03-04 15:35:00,43.69,43.73,43.68,43.72,11700.0,38.3638,38.3989,38.355,38.3901,11700.0
2010-03-04 15:40:00,43.73,43.78,43.69,43.78,18300.0,38.3989,38.4428,38.3638,38.4428,18300.0
2010-03-04 15:45:00,43.77,43.79,43.69,43.69,29100.0,38.434,38.4516,38.3638,38.3638,29100.0
2010-03-04 15:50:00,43.71,43.76,43.68,43.75,27100.0,38.3813,38.4252,38.355,38.4164,27100.0
2010-03-04 15:55:00,43.76,43.85,43.69,43.8,103100.0,38.4252,38.5042,38.3638,38.4603,103100.0
2010-03-05 09:30:00,44.21,44.34,44.15,44.28,9200.0,38.8204,38.9345,38.7677,38.8818,9200.0
2010-03-05 09:35:00,44.27,44.31,44.17,44.3,10300.0,38.873,38.9082,38.7852,38.8994,10300.0
2010-03-05 09:40:00,44.31,44.34,44.25,44.28,6900.0,38.9082,38.9345,38.8555,38.8818,6900.0
2010-03-05 09:45:00,44.3,44.47,44.29,44.43,10300.0,38.8994,39.0487,38.8906,39.0135,10300.0
2010-03-05 09:50:00,44.41,44.47,44.36,44.39,7000.0,38.996,39.0487,38.9521,38.9784,7000.0
2010-03-05 09:55:00,44.41,44.54,44.41,44.49,11700.0,38.996,39.1101,38.996,39.0662,11700.0
2010-03-05 10:00:00,44.51,44.62,44.38,44.38,8000.0,39.0838,39.1804,38.9696,38.9696,8000.0
2010-03-05 10:05:00,44.41,44.47,44.4,44.47,4400.0,38.996,39.0487,38.9872,39.0487,4400.0
2010-03-05 10:10:00,44.52,44.55,44.48,44.5,3600.0,39.0926,39.1189,39.0574,39.075,3600.0
2010-03-05 10:15:00,44.48,44.51,44.44,44.44,4000.0,39.0574,39.0838,39.0223,39.0223,4000.0
2010-03-05 10:20:00,44.43,44.57,44.43,44.56,4200.0,39.0135,39.1365,39.0135,39.1277,4200.0
2010-03-05 10:25:00,44.56,44.63,44.55,44.59,6800.0,39.1277,39.1892,39.1189,39.154,6800.0
2010-03-05 10:30:00,44.58,44.6,44.47,44.49,12400.0,39.1453,39.1628,39.0487,39.0662,12400.0
2010-03-05 10:35:00,44.49,44.54,44.45,44.54,5800.0,39.0662,39.1101,39.0311,39.1101,5800.0
2010-03-05 10:40:00,44.51,44.52,44.45,44.51,8100.0,39.0838,39.0926,39.0311,39.0838,8100.0
2010-03-05 10:45:00,44.52,44.52,44.48,44.49,6400.0,39.0926,39.0926,39.0574,39.0662,6400.0
2010-03-05 10:50:00,44.5,44.52,44.49,44.51,5400.0,39.075,39.0926,39.0662,39.0838,5400.0
2010-03-05 10:55:00,44.52,44.57,44.52,44.54,9500.0,39.0926,39.1365,39.0926,39.1101,9500.0
2010-03-05 11:00:00,44.55,44.61,44.54,44.61,13700.0,39.1189,39.1716,39.1101,39.1716,13700.0
2010-03-05 11:05:00,44.62,44.65,44.61,44.65,2500.0,39.1804,39.2067,39.1716,39.2067,2500.0
2010-03-05 11:10:00,44.65,44.69,44.65,44.69,8400.0,39.2067,39.2418,39.2067,39.2418,8400.0
2010-03-05 11:15:00,44.72,44.76,44.67,44.69,11200.0,39.2682,39.3033,39.2243,39.2418,11200.0
2010-03-05 11:20:00,44.69,44.77,44.69,44.77,5500.0,39.2418,39.3121,39.2418,39.3121,5500.0
2010-03-05 11:25:00,44.75,44.78,44.74,44.74,5100.0,39.2945,39.3209,39.2857,39.2857,5100.0
2010-03-05 11:30:00,44.74,44.76,44.71,44.73,4500.0,39.2857,39.3033,39.2594,39.277,4500.0
2010-03-05 11:35:00,44.73,44.73,44.71,44.71,3500.0,39.277,39.277,39.2594,39.2594,3500.0
2010-03-05 11:40:00,44.71,44.72,44.69,44.72,4500.0,39.2594,39.2682,39.2418,39.2682,4500.0
2010-03-05 11:45:00,44.72,44.72,44.66,44.67,5000.0,39.2682,39.2682,39.2155,39.2243,5000.0
2010-03-05 11:50:00,44.65,44.68,44.64,44.68,5700.0,39.2067,39.2331,39.1979,39.2331,5700.0
2010-03-05 11:55:00,44.7,44.7,44.63,44.64,5600.0,39.2506,39.2506,39.1892,39.1979,5600.0
2010-03-05 12:00:00,44.62,44.65,44.62,44.65,11200.0,39.1804,39.2067,39.1804,39.2067,11200.0
2010-03-05 12:05:00,44.66,44.74,44.66,44.7,3900.0,39.2155,39.2857,39.2155,39.2506,3900.0
2010-03-05 12:10:00,44.7,44.7,44.62,44.66,39600.0,39.2506,39.2506,39.1804,39.2155,39600.0
2010-03-05 12:15:00,44.65,44.71,44.65,44.71,5900.0,39.2067,39.2594,39.2067,39.2594,5900.0
2010-03-05 12:20:00,44.69,44.82,44.69,44.82,10900.0,39.2418,39.356,39.2418,39.356,10900.0
2010-03-05 12:25:00,44.82,44.82,44.78,44.8,3000.0,39.356,39.356,39.3209,39.3384,3000.0
2010-03-05 12:30:00,44.79,44.79,44.7,44.74,7300.0,39.3296,39.3296,39.2506,39.2857,7300.0
2010-03-05 12:35:00,44.76,44.76,44.71,44.75,4200.0,39.3033,39.3033,39.2594,39.2945,4200.0
2010-03-05 12:40:00,44.75,44.76,44.73,44.76,4400.0,39.2945,39.3033,39.277,39.3033,4400.0
2010-03-05 12:45:00,44.76,44.79,44.74,44.79,3100.0,39.3033,39.3296,39.2857,39.3296,3100.0
2010-03-05 12:50:00,44.79,44.81,44.78,44.81,2800.0,39.3296,39.3472,39.3209,39.3472,2800.0
2010-03-05 12:55:00,44.81,44.84,44.81,44.83,3400.0,39.3472,39.3736,39.3472,39.3648,3400.0
2010-03-05 13:00:00,44.84,44.85,44.82,44.83,2900.0,39.3736,39.3823,39.356,39.3648,2900.0
2010-03-05 13:05:00,44.84,44.85,44.8,44.85,6900.0,39.3736,39.3823,39.3384,39.3823,6900.0
2010-03-05 13:10:00,44.85,44.87,44.81,44.87,5700.0,39.3823,39.3999,39.3472,39.3999,5700.0
2010-03-05 13:15:00,44.86,44.9,44.86,44.88,4900.0,39.3911,39.4262,39.3911,39.4087,4900.0
2010-03-05 13:20:00,44.88,44.96,44.88,44.94,13100.0,39.4087,39.4789,39.4087,39.4614,13100.0
2010-03-05 13:25:00,44.94,44.97,44.91,44.95,6600.0,39.4614,39.4877,39.435,39.4701,6600.0
2010-03-05 13:30:00,44.92,44.95,44.9,44.93,4800.0,39.4438,39.4701,39.4262,39.4526,4800.0
2010-03-05 13:35:00,44.92,44.92,44.8,44.8,9000.0,39.4438,39.4438,39.3384,39.3384,9000.0
2010-03-05 13:40:00,44.8,44.83,44.78,44.81,6700.0,39.3384,39.3648,39.3209,39.3472,6700.0
2010-03-05 13:45:00,44.79,44.96,44.78,44.83,55500.0,39.3296,39.4789,39.3209,39.3648,55500.0
2010-03-05 13:50:00,44.83,44.83,44.78,44.78,9700.0,39.3648,39.3648,39.3209,39.3209,9700.0
2010-03-05 13:55:00,44.78,44.81,44.76,44.8,8000.0,39.3209,39.3472,39.3033,39.3384,8000.0
2010-03-05 14:00:00,44.79,44.81,44.76,44.81,7600.0,39.3296,39.3472,39.3033,39.3472,7600.0
2010-03-05 14:05:00,44.81,44.88,44.81,44.85,5200.0,39.3472,39.4087,39.3472,39.3823,5200.0
2010-03-05 14:10:00,44.83,44.85,44.78,44.83,8300.0,39.3648,39.3823,39.3209,39.3648,8300.0
2010-03-05 14:15:00,44.83,44.84,44.8,44.8,7600.0,39.3648,39.3736,39.3384,39.3384,7600.0
2010-03-05 14:20:00,44.81,44.86,44.81,44.85,8000.0,39.3472,39.3911,39.3472,39.3823,8000.0
2010-03-05 14:25:00,44.85,44.87,44.83,44.87,5700.0,39.3823,39.3999,39.3648,39.3999,5700.0
2010-03-05 14:30:00,44.87,44.93,44.87,44.91,3800.0,39.3999,39.4526,39.3999,39.435,3800.0
2010-03-05 14:35:00,44.91,44.92,44.89,44.92,7500.0,39.435,39.4438,39.4175,39.4438,7500.0
2010-03-05 14:40:00,44.92,44.98,44.91,44.98,13800.0,39.4438,39.4965,39.435,39.4965,13800.0
2010-03-05 14:45:00,44.98,45.0,44.96,45.0,9600.0,39.4965,39.514,39.4789,39.514,9600.0
2010-03-05 14:50:00,44.99,45.04,44.98,45.04,9100.0,39.5053,39.5492,39.4965,39.5492,9100.0
2010-03-05 14:55:00,45.03,45.04,45.01,45.03,4200.0,39.5404,39.5492,39.5228,39.5404,4200.0
2010-03-05 15:00:00,45.02,45.14,45.02,45.14,20000.0,39.5316,39.637,39.5316,39.637,20000.0
2010-03-05 15:05:00,45.13,45.14,45.09,45.11,9100.0,39.6282,39.637,39.5931,39.6106,9100.0
2010-03-05 15:10:00,45.08,45.11,45.05,45.09,6800.0,39.5843,39.6106,39.558,39.5931,6800.0
2010-03-05 15:15:00,45.09,45.1,45.03,45.08,7200.0,39.5931,39.6019,39.5404,39.5843,7200.0
2010-03-05 15:20:00,45.07,45.08,44.98,45.04,17500.0,39.5755,39.5843,39.4965,39.5492,17500.0
2010-03-05 15:25:00,45.01,45.04,44.95,44.98,7200.0,39.5228,39.5492,39.4701,39.4965,7200.0
2010-03-05 15:30:00,44.98,45.03,44.98,45.02,18600.0,39.4965,39.5404,39.4965,39.5316,18600.0
2010-03-05 15:35:00,45.01,45.12,45.01,45.11,18300.0,39.5228,39.6194,39.5228,39.6106,18300.0
2010-03-05 15:40:00,45.11,45.14,45.1,45.12,17800.0,39.6106,39.637,39.6019,39.6194,17800.0
2010-03-05 15:45:00,45.11,45.12,45.07,45.08,24000.0,39.6106,39.6194,39.5755,39.5843,24000.0
2010-03-05 15:50:00,45.08,45.14,45.06,45.12,32600.0,39.5843,39.637,39.5667,39.6194,32600.0
2010-03-05 15:55:00,45.13,45.14,45.06,45.09,85100.0,39.6282,39.637,39.5667,39.5931,85100.0
2010-03-08 09:30:00,45.12,45.35,44.89,45.34,18800.0,39.6194,39.8214,39.4175,39.8126,18800.0
2010-03-08 09:35:00,45.31,45.47,45.3,45.4,11900.0,39.7863,39.9268,39.7775,39.8653,11900.0
2010-03-08 09:40:00,45.43,45.58,45.4,45.58,8800.0,39.8916,40.0233,39.8653,40.0233,8800.0
2010-03-08 09:45:00,45.57,45.62,45.51,45.52,28500.0,40.0146,40.0585,39.9619,39.9707,28500.0
2010-03-08 09:50:00,45.53,45.55,45.49,45.53,8300.0,39.9794,39.997,39.9443,39.9794,8300.0
2010-03-08 09:55:00,45.47,45.53,45.29,45.31,10800.0,39.9268,39.9794,39.7687,39.7863,10800.0
2010-03-08 10:00:00,45.31,45.44,45.31,45.38,8300.0,39.7863,39.9004,39.7863,39.8477,8300.0
2010-03-08 10:05:00,45.4,45.42,45.3,45.33,7400.0,39.8653,39.8828,39.7775,39.8038,7400.0
2010-03-08 10:10:00,45.31,45.42,45.3,45.4,4800.0,39.7863,39.8828,39.7775,39.8653,4800.0
2010-03-08 10:15:00,45.4,45.42,45.39,45.42,3500.0,39.8653,39.8828,39.8565,39.8828,3500.0
2010-03-08 10:20:00,45.4,45.47,45.35,45.45,9600.0,39.8653,39.9268,39.8214,39.9092,9600.0
2010-03-08 10:25:00,45.46,45.47,45.4,45.47,3000.0,39.918,39.9268,39.8653,39.9268,3000.0
2010-03-08 10:30:00,45.43,45.44,45.21,45.22,7600.0,39.8916,39.9004,39.6984,39.7072,7600.0
2010-03-08 10:35:00,45.24,45.26,45.23,45.25,11700.0,39.7248,39.7424,39.716,39.7336,11700.0
2010-03-08 10:40:00,45.26,45.31,45.24,45.31,13200.0,39.7424,39.7863,39.7248,39.7863,13200.0
2010-03-08 10:45:00,45.31,45.34,45.29,45.31,10200.0,39.7863,39.8126,39.7687,39.7863,10200.0
2010-03-08 10:50:00,45.3,45.33,45.3,45.33,7000.0,39.7775,39.8038,39.7775,39.8038,7000.0
2010-03-08 10:55:00,45.32,45.33,45.32,45.33,5900.0,39.795,39.8038,39.795,39.8038,5900.0
2010-03-08 11:00:00,45.33,45.37,45.32,45.36,6700.0,39.8038,39.8389,39.795,39.8302,6700.0
2010-03-08 11:05:00,45.38,45.46,45.38,45.43,5700.0,39.8477,39.918,39.8477,39.8916,5700.0
2010-03-08 11:10:00,45.45,45.52,45.45,45.52,10800.0,39.9092,39.9707,39.9092,39.9707,10800.0
2010-03-08 11:15:00,45.52,45.53,45.49,45.5,10000.0,39.9707,39.9794,39.9443,39.9531,10000.0
2010-03-08 11:20:00,45.51,45.51,45.39,45.4,11600.0,39.9619,39.9619,39.8565,39.8653,11600.0
2010-03-08 11:25:00,45.39,45.41,45.34,45.36,11100.0,39.8565,39.8741,39.8126,39.8302,11100.0
2010-03-08 11:30:00,45.34,45.37,45.31,45.33,13500.0,39.8126,39.8389,39.7863,39.8038,13500.0
2010-03-08 11:35:00,45.34,45.37,45.32,45.37,8700.0,39.8126,39.8389,39.795,39.8389,8700.0
2010-03-08 11:40:00,45.37,45.44,45.37,45.44,5400.0,39.8389,39.9004,39.8389,39.9004,5400.0
2010-03-08 11:45:00,45.44,45.44,45.42,45.44,6100.0,39.9004,39.9004,39.8828,39.9004,6100.0
2010-03-08 11:50:00,45.44,45.47,45.44,45.47,15000.0,39.9004,39.9268,39.9004,39.9268,15000.0
2010-03-08 11:55:00,45.46,45.47,45.46,45.47,7700.0,39.918,39.9268,39.918,39.9268,7700.0
2010-03-08 12:00:00,45.47,45.47,45.42,45.47,11300.0,39.9268,39.9268,39.8828,39.9268,11300.0
2010-03-08 12:05:00,45.46,45.54,45.46,45.54,7800.0,39.918,39.9882,39.918,39.9882,7800.0
2010-03-08 12:10:00,45.54,45.6,45.53,45.58,12000.0,39.9882,40.0409,39.9794,40.0233,12000.0
2010-03-08 12:15:00,45.57,45.62,45.55,45.62,5700.0,40.0146,40.0585,39.997,40.0585,5700.0
2010-03-08 12:20:00,45.62,45.65,45.62,45.63,7800.0,40.0585,40.0848,40.0585,40.0672,7800.0
2010-03-08 12:25:00,45.63,45.72,45.63,45.71,11900.0,40.0672,40.1463,40.0672,40.1375,11900.0
2010-03-08 12:30:00,45.7,45.7,45.66,45.68,5900.0,40.1287,40.1287,40.0936,40.1111,5900.0
2010-03-08 12:35:00,45.69,45.69,45.68,45.69,5800.0,40.1199,40.1199,40.1111,40.1199,5800.0
2010-03-08 12:40:00,45.66,45.67,45.6,45.64,7300.0,40.0936,40.1024,40.0409,40.076,7300.0
2010-03-08 12:45:00,45.64,45.66,45.54,45.6,8100.0,40.076,40.0936,39.9882,40.0409,8100.0
2010-03-08 12:50:00,45.6,45.7,45.6,45.7,5500.0,40.0409,40.1287,40.0409,40.1287,5500.0
2010-03-08 12:55:00,45.67,45.71,45.67,45.7,5800.0,40.1024,40.1375,40.1024,40.1287,5800.0
2010-03-08 13:00:00,45.73,45.75,45.7,45.75,6200.0,40.1551,40.1726,40.1287,40.1726,6200.0
2010-03-08 13:05:00,45.72,45.75,45.68,45.68,4000.0,40.1463,40.1726,40.1111,40.1111,4000.0
2010-03-08 13:10:00,45.69,45.7,45.69,45.69,4000.0,40.1199,40.1287,40.1199,40.1199,4000.0
2010-03-08 13:15:00,45.69,45.69,45.65,45.69,8100.0,40.1199,40.1199,40.0848,40.1199,8100.0
2010-03-08 13:20:00,45.69,45.73,45.69,45.72,2900.0,40.1199,40.1551,40.1199,40.1463,2900.0
2010-03-08 13:25:00,45.74,45.75,45.71,45.73,2700.0,40.1638,40.1726,40.1375,40.1551,2700.0
2010-03-08 13:30:00,45.72,45.73,45.72,45.72,4500.0,40.1463,40.1551,40.1463,40.1463,4500.0
2010-03-08 13:35:00,45.74,45.82,45.7,45.81,15300.0,40.1638,40.2341,40.1287,40.2253,15300.0
2010-03-08 13:40:00,45.78,45.81,45.78,45.78,4300.0,40.199,40.2253,40.199,40.199,4300.0
2010-03-08 13:45:00,45.76,45.79,45.76,45.77,1800.0,40.1814,40.2077,40.1814,40.1902,1800.0
2010-03-08 13:50:00,45.77,45.82,45.77,45.78,2100.0,40.1902,40.2341,40.1902,40.199,2100.0
2010-03-08 13:55:00,45.79,45.79,45.73,45.73,2800.0,40.2077,40.2077,40.1551,40.1551,2800.0
2010-03-08 14:00:00,45.75,45.77,45.74,45.77,4200.0,40.1726,40.1902,40.1638,40.1902,4200.0
2010-03-08 14:05:00,45.76,45.77,45.7,45.73,18700.0,40.1814,40.1902,40.1287,40.1551,18700.0
2010-03-08 14:10:00,45.72,45.76,45.72,45.76,1500.0,40.1463,40.1814,40.1463,40.1814,1500.0
2010-03-08 14:15:00,45.75,45.76,45.73,45.76,8400.0,40.1726,40.1814,40.1551,40.1814,8400.0
2010-03-08 14:20:00,45.75,45.75,45.72,45.73,7900.0,40.1726,40.1726,40.1463,40.1551,7900.0
2010-03-08 14:25:00,45.71,45.76,45.7,45.76,8100.0,40.1375,40.1814,40.1287,40.1814,8100.0
2010-03-08 14:30:00,45.76,45.81,45.75,45.81,10000.0,40.1814,40.2253,40.1726,40.2253,10000.0
2010-03-08 14:35:00,45.8,45.8,45.79,45.79,2500.0,40.2165,40.2165,40.2077,40.2077,2500.0
2010-03-08 14:40:00,45.79,45.82,45.79,45.81,7600.0,40.2077,40.2341,40.2077,40.2253,7600.0
2010-03-08 14:45:00,45.81,45.81,45.79,45.79,3200.0,40.2253,40.2253,40.2077,40.2077,3200.0
2010-03-08 14:50:00,45.79,45.83,45.77,45.77,9000.0,40.2077,40.2429,40.1902,40.1902,9000.0
2010-03-08 14:55:00,45.77,45.78,45.77,45.78,3600.0,40.1902,40.199,40.1902,40.199,3600.0
2010-03-08 15:00:00,45.78,45.8,45.76,45.78,21800.0,40.199,40.2165,40.1814,40.199,21800.0
2010-03-08 15:05:00,45.77,45.86,45.76,45.86,41400.0,40.1902,40.2692,40.1814,40.2692,41400.0
2010-03-08 15:10:00,45.85,45.91,45.84,45.85,26400.0,40.2604,40.3131,40.2516,40.2604,26400.0
2010-03-08 15:15:00,45.85,45.97,45.85,45.97,30900.0,40.2604,40.3658,40.2604,40.3658,30900.0
2010-03-08 15:20:00,45.98,46.0,45.97,46.0,15600.0,40.3746,40.3921,40.3658,40.3921,15600.0
2010-03-08 15:25:00,46.0,46.0,45.95,45.98,18700.0,40.3921,40.3921,40.3482,40.3746,18700.0
2010-03-08 15:30:00,45.99,45.99,45.91,45.91,27600.0,40.3834,40.3834,40.3131,40.3131,27600.0
2010-03-08 15:35:00,45.91,45.96,45.9,45.96,22500.0,40.3131,40.357,40.3043,40.357,22500.0
2010-03-08 15:40:00,45.95,45.98,45.92,45.94,26000.0,40.3482,40.3746,40.3219,40.3395,26000.0
2010-03-08 15:45:00,45.94,46.01,45.93,45.96,35600.0,40.3395,40.4009,40.3307,40.357,35600.0
2010-03-08 15:50:00,45.97,45.99,45.91,45.98,33900.0,40.3658,40.3834,40.3131,40.3746,33900.0
2010-03-08 15:55:00,45.97,45.98,45.91,45.96,52500.0,40.3658,40.3746,40.3131,40.357,52500.0
2010-03-09 09:30:00,45.81,45.89,45.59,45.65,13500.0,40.2253,40.2955,40.0321,40.0848,13500.0
2010-03-09 09:35:00,45.67,45.76,45.64,45.68,14400.0,40.1024,40.1814,40.076,40.1111,14400.0
2010-03-09 09:40:00,45.7,45.72,45.54,45.71,14000.0,40.1287,40.1463,39.9882,40.1375,14000.0
2010-03-09 09:45:00,45.66,45.71,45.5,45.6,7500.0,40.0936,40.1375,39.9531,40.0409,7500.0
2010-03-09 09:50:00,45.59,45.66,45.37,45.39,13200.0,40.0321,40.0936,39.8389,39.8565,13200.0
2010-03-09 09:55:00,45.42,45.51,45.39,45.39,8300.0,39.8828,39.9619,39.8565,39.8565,8300.0
2010-03-09 10:00:00,45.4,45.4,45.22,45.22,25600.0,39.8653,39.8653,39.7072,39.7072,25600.0
2010-03-09 10:05:00,45.25,45.3,45.19,45.26,30700.0,39.7336,39.7775,39.6809,39.7424,30700.0
2010-03-09 10:10:00,45.26,45.35,45.26,45.34,28700.0,39.7424,39.8214,39.7424,39.8126,28700.0
2010-03-09 10:15:00,45.33,45.37,45.31,45.34,7100.0,39.8038,39.8389,39.7863,39.8126,7100.0
2010-03-09 10:20:00,45.32,45.44,45.32,45.44,7700.0,39.795,39.9004,39.795,39.9004,7700.0
2010-03-09 10:25:00,45.44,45.45,45.38,45.41,7200.0,39.9004,39.9092,39.8477,39.8741,7200.0
2010-03-09 10:30:00,45.42,45.5,45.38,45.49,8500.0,39.8828,39.9531,39.8477,39.9443,8500.0
2010-03-09 10:35:00,45.49,45.56,45.49,45.54,11800.0,39.9443,40.0058,39.9443,39.9882,11800.0
2010-03-09 10:40:00,45.54,45.54,45.39,45.45,10000.0,39.9882,39.9882,39.8565,39.9092,10000.0
2010-03-09 10:45:00,45.44,45.45,45.38,45.4,10400.0,39.9004,39.9092,39.8477,39.8653,10400.0
2010-03-09 10:50:00,45.4,45.52,45.4,45.49,7700.0,39.8653,39.9707,39.8653,39.9443,7700.0
2010-03-09 10:55:00,45.47,45.5,45.42,45.46,9000.0,39.9268,39.9531,39.8828,39.918,9000.0
2010-03-09 11:00:00,45.48,45.53,45.48,45.53,10500.0,39.9355,39.9794,39.9355,39.9794,10500.0
2010-03-09 11:05:00,45.53,45.54,45.42,45.43,7000.0,39.9794,39.9882,39.8828,39.8916,7000.0
2010-03-09 11:10:00,45.44,45.52,45.43,45.46,4900.0,39.9004,39.9707,39.8916,39.918,4900.0
2010-03-09 11:15:00,45.47,45.55,45.47,45.54,8400.0,39.9268,39.997,39.9268,39.9882,8400.0
2010-03-09 11:20:00,45.55,45.65,45.55,45.64,13300.0,39.997,40.0848,39.997,40.076,13300.0
2010-03-09 11:25:00,45.64,45.67,45.58,45.65,9400.0,40.076,40.1024,40.0233,40.0848,9400.0
2010-03-09 11:30:00,45.65,45.71,45.61,45.66,13600.0,40.0848,40.1375,40.0497,40.0936,13600.0
2010-03-09 11:35:00,45.68,45.75,45.68,45.68,18500.0,40.1111,40.1726,40.1111,40.1111,18500.0
2010-03-09 11:40:00,45.68,45.75,45.68,45.74,10000.0,40.1111,40.1726,40.1111,40.1638,10000.0
2010-03-09 11:45:00,45.74,45.77,45.72,45.75,10800.0,40.1638,40.1902,40.1463,40.1726,10800.0
2010-03-09 11:50:00,45.76,45.87,45.75,45.86,14100.0,40.1814,40.278,40.1726,40.2692,14100.0
2010-03-09 11:55:00,45.86,45.94,45.85,45.87,17100.0,40.2692,40.3395,40.2604,40.278,17100.0
2010-03-09 12:00:00,45.92,45.93,45.86,45.9,7600.0,40.3219,40.3307,40.2692,40.3043,7600.0
2010-03-09 12:05:00,45.93,46.0,45.9,45.98,12800.0,40.3307,40.3921,40.3043,40.3746,12800.0
2010-03-09 12:10:00,45.97,46.05,45.94,46.02,13800.0,40.3658,40.436,40.3395,40.4097,13800.0
2010-03-09 12:15:00,46.01,46.04,45.98,46.0,11200.0,40.4009,40.4273,40.3746,40.3921,11200.0
2010-03-09 12:20:00,46.0,46.03,45.99,45.99,5800.0,40.3921,40.4185,40.3834,40.3834,5800.0
2010-03-09 12:25:00,46.0,46.02,45.98,46.0,6400.0,40.3921,40.4097,40.3746,40.3921,6400.0
2010-03-09 12:30:00,45.99,46.01,45.97,45.97,8800.0,40.3834,40.4009,40.3658,40.3658,8800.0
2010-03-09 12:35:00,45.99,46.01,45.97,45.98,9100.0,40.3834,40.4009,40.3658,40.3746,9100.0
2010-03-09 12:40:00,45.99,46.01,45.96,45.96,5900.0,40.3834,40.4009,40.357,40.357,5900.0
2010-03-09 12:45:00,45.95,46.01,45.95,45.99,6500.0,40.3482,40.4009,40.3482,40.3834,6500.0
2010-03-09 12:50:00,46.01,46.01,45.97,45.99,3500.0,40.4009,40.4009,40.3658,40.3834,3500.0
2010-03-09 12:55:00,45.99,46.01,45.99,46.0,8700.0,40.3834,40.4009,40.3834,40.3921,8700.0
2010-03-09 13:00:00,46.0,46.0,45.95,46.0,11700.0,40.3921,40.3921,40.3482,40.3921,11700.0
2010-03-09 13:05:00,45.98,46.0,45.96,45.99,5400.0,40.3746,40.3921,40.357,40.3834,5400.0
2010-03-09 13:10:00,45.98,46.02,45.96,45.96,4600.0,40.3746,40.4097,40.357,40.357,4600.0
2010-03-09 13:15:00,45.96,46.03,45.95,46.03,3000.0,40.357,40.4185,40.3482,40.4185,3000.0
2010-03-09 13:20:00,46.01,46.01,45.97,45.99,1600.0,40.4009,40.4009,40.3658,40.3834,1600.0
2010-03-09 13:25:00,45.99,46.0,45.96,46.0,3100.0,40.3834,40.3921,40.357,40.3921,3100.0
2010-03-09 13:30:00,46.01,46.02,45.99,45.99,4900.0,40.4009,40.4097,40.3834,40.3834,4900.0
2010-03-09 13:35:00,45.99,45.99,45.94,45.95,4300.0,40.3834,40.3834,40.3395,40.3482,4300.0
2010-03-09 13:40:00,45.96,45.99,45.94,45.95,10200.0,40.357,40.3834,40.3395,40.3482,10200.0
2010-03-09 13:45:00,45.95,45.99,45.9,45.95,21200.0,40.3482,40.3834,40.3043,40.3482,21200.0
2010-03-09 13:50:00,45.96,46.02,45.95,46.02,7700.0,40.357,40.4097,40.3482,40.4097,7700.0
2010-03-09 13:55:00,46.02,46.05,45.99,46.01,18600.0,40.4097,40.436,40.3834,40.4009,18600.0
2010-03-09 14:00:00,46.01,46.06,45.99,46.03,10200.0,40.4009,40.4448,40.3834,40.4185,10200.0
2010-03-09 14:05:00,46.06,46.07,46.03,46.04,6500.0,40.4448,40.4536,40.4185,40.4273,6500.0
2010-03-09 14:10:00,46.04,46.05,46.0,46.03,7300.0,40.4273,40.436,40.3921,40.4185,7300.0
2010-03-09 14:15:00,46.03,46.08,46.02,46.04,5300.0,40.4185,40.4624,40.4097,40.4273,5300.0
2010-03-09 14:20:00,46.05,46.09,46.04,46.06,9600.0,40.436,40.4712,40.4273,40.4448,9600.0
2010-03-09 14:25:00,46.08,46.12,46.04,46.1,13200.0,40.4624,40.4975,40.4273,40.4799,13200.0
2010-03-09 14:30:00,46.08,46.11,46.04,46.04,11100.0,40.4624,40.4887,40.4273,40.4273,11100.0
2010-03-09 14:35:00,46.04,46.04,45.96,46.01,25900.0,40.4273,40.4273,40.357,40.4009,25900.0
2010-03-09 14:40:00,46.01,46.01,45.99,46.0,16600.0,40.4009,40.4009,40.3834,40.3921,16600.0
2010-03-09 14:45:00,45.99,46.01,45.99,46.0,9200.0,40.3834,40.4009,40.3834,40.3921,9200.0
2010-03-09 14:50:00,46.0,46.01,45.82,45.87,53000.0,40.3921,40.4009,40.2341,40.278,53000.0
2010-03-09 14:55:00,45.87,45.87,45.78,45.8,10800.0,40.278,40.278,40.199,40.2165,10800.0
2010-03-09 15:00:00,45.8,45.87,45.75,45.85,24300.0,40.2165,40.278,40.1726,40.2604,24300.0
2010-03-09 15:05:00,45.84,45.87,45.82,45.86,32700.0,40.2516,40.278,40.2341,40.2692,32700.0
2010-03-09 15:10:00,45.87,45.89,45.75,45.75,20500.0,40.278,40.2955,40.1726,40.1726,20500.0
2010-03-09 15:15:00,45.75,45.78,45.67,45.69,35200.0,40.1726,40.199,40.1024,40.1199,35200.0
2010-03-09 15:20:00,45.69,45.74,45.58,45.58,30600.0,40.1199,40.1638,40.0233,40.0233,30600.0
2010-03-09 15:25:00,45.61,45.73,45.58,45.66,42200.0,40.0497,40.1551,40.0233,40.0936,42200.0
2010-03-09 15:30:00,45.66,45.67,45.62,45.66,29700.0,40.0936,40.1024,40.0585,40.0936,29700.0
2010-03-09 15:35:00,45.66,45.75,45.62,45.73,43500.0,40.0936,40.1726,40.0585,40.1551,43500.0
2010-03-09 15:40:00,45.71,45.84,45.67,45.72,79900.0,40.1375,40.2516,40.1024,40.1463,79900.0
2010-03-09 15:45:00,45.71,45.74,45.55,45.68,88500.0,40.1375,40.1638,39.997,40.1111,88500.0
2010-03-09 15:50:00,45.68,45.79,45.67,45.75,45400.0,40.1111,40.2077,40.1024,40.1726,45400.0
2010-03-09 15:55:00,45.72,45.75,45.68,45.71,120600.0,40.1463,40.1726,40.1111,40.1375,120600.0
2010-03-10 09:30:00,45.75,45.77,45.55,45.62,23500.0,40.1726,40.1902,39.997,40.0585,23500.0
2010-03-10 09:35:00,45.6,45.7,45.54,45.69,6200.0,40.0409,40.1287,39.9882,40.1199,6200.0
2010-03-10 09:40:00,45.65,45.71,45.6,45.7,11200.0,40.0848,40.1375,40.0409,40.1287,11200.0
2010-03-10 09:45:00,45.73,45.74,45.64,45.74,4500.0,40.1551,40.1638,40.076,40.1638,4500.0
2010-03-10 09:50:00,45.73,45.77,45.68,45.68,3700.0,40.1551,40.1902,40.1111,40.1111,3700.0
2010-03-10 09:55:00,45.67,45.67,45.59,45.61,14300.0,40.1024,40.1024,40.0321,40.0497,14300.0
2010-03-10 10:00:00,45.63,45.81,45.63,45.8,5600.0,40.0672,40.2253,40.0672,40.2165,5600.0
2010-03-10 10:05:00,45.8,45.88,45.79,45.82,7200.0,40.2165,40.2868,40.2077,40.2341,7200.0
2010-03-10 10:10:00,45.82,46.0,45.82,46.0,15100.0,40.2341,40.3921,40.2341,40.3921,15100.0
2010-03-10 10:15:00,45.99,46.0,45.77,45.78,5200.0,40.3834,40.3921,40.1902,40.199,5200.0
2010-03-10 10:20:00,45.78,45.87,45.78,45.87,2300.0,40.199,40.278,40.199,40.278,2300.0
2010-03-10 10:25:00,45.84,45.9,45.83,45.9,3300.0,40.2516,40.3043,40.2429,40.3043,3300.0
2010-03-10 10:30:00,45.9,46.01,45.9,45.96,10600.0,40.3043,40.4009,40.3043,40.357,10600.0
2010-03-10 10:35:00,45.94,45.95,45.92,45.94,2800.0,40.3395,40.3482,40.3219,40.3395,2800.0
2010-03-10 10:40:00,45.93,45.97,45.91,45.92,10100.0,40.3307,40.3658,40.3131,40.3219,10100.0
2010-03-10 10:45:00,45.91,45.94,45.82,45.83,13000.0,40.3131,40.3395,40.2341,40.2429,13000.0
2010-03-10 10:50:00,45.83,45.85,45.81,45.85,6700.0,40.2429,40.2604,40.2253,40.2604,6700.0
2010-03-10 10:55:00,45.87,45.93,45.87,45.9,2600.0,40.278,40.3307,40.278,40.3043,2600.0
2010-03-10 11:00:00,45.91,45.94,45.9,45.94,6700.0,40.3131,40.3395,40.3043,40.3395,6700.0
2010-03-10 11:05:00,45.93,46.0,45.93,45.99,7600.0,40.3307,40.3921,40.3307,40.3834,7600.0
2010-03-10 11:10:00,45.99,46.0,45.92,45.98,7000.0,40.3834,40.3921,40.3219,40.3746,7000.0
2010-03-10 11:15:00,45.98,46.0,45.94,45.96,4400.0,40.3746,40.3921,40.3395,40.357,4400.0
2010-03-10 11:20:00,45.99,46.0,45.94,45.94,6800.0,40.3834,40.3921,40.3395,40.3395,6800.0
2010-03-10 11:25:00,45.93,45.98,45.91,45.93,3500.0,40.3307,40.3746,40.3131,40.3307,3500.0
2010-03-10 11:30:00,45.94,45.99,45.93,45.99,4500.0,40.3395,40.3834,40.3307,40.3834,4500.0
2010-03-10 11:35:00,45.99,46.06,45.83,45.84,25300.0,40.3834,40.4448,40.2429,40.2516,25300.0
2010-03-10 11:40:00,45.82,45.82,45.74,45.77,5200.0,40.2341,40.2341,40.1638,40.1902,5200.0
2010-03-10 11:45:00,45.77,45.8,45.75,45.76,13300.0,40.1902,40.2165,40.1726,40.1814,13300.0
2010-03-10 11:50:00,45.76,45.79,45.75,45.76,5500.0,40.1814,40.2077,40.1726,40.1814,5500.0
2010-03-10 11:55:00,45.75,45.77,45.72,45.75,20700.0,40.1726,40.1902,40.1463,40.1726,20700.0
2010-03-10 12:00:00,45.73,45.75,45.7,45.72,10900.0,40.1551,40.1726,40.1287,40.1463,10900.0
2010-03-10 12:05:00,45.72,45.72,45.59,45.59,16600.0,40.1463,40.1463,40.0321,40.0321,16600.0
2010-03-10 12:10:00,45.59,45.62,45.42,45.45,38900.0,40.0321,40.0585,39.8828,39.9092,38900.0
2010-03-10 12:15:00,45.45,45.48,45.37,45.4,18400.0,39.9092,39.9355,39.8389,39.8653,18400.0
2010-03-10 12:20:00,45.41,45.5,45.38,45.45,7600.0,39.8741,39.9531,39.8477,39.9092,7600.0
2010-03-10 12:25:00,45.47,45.5,45.4,45.4,22400.0,39.9268,39.9531,39.8653,39.8653,22400.0
2010-03-10 12:30:00,45.37,45.37,45.25,45.36,9000.0,39.8389,39.8389,39.7336,39.8302,9000.0
2010-03-10 12:35:00,45.36,45.38,45.28,45.31,10100.0,39.8302,39.8477,39.7599,39.7863,10100.0
2010-03-10 12:40:00,45.35,45.35,45.27,45.34,4700.0,39.8214,39.8214,39.7511,39.8126,4700.0
2010-03-10 12:45:00,45.36,45.43,45.33,45.41,3400.0,39.8302,39.8916,39.8038,39.8741,3400.0
2010-03-10 12:50:00,45.4,45.5,45.38,45.5,7600.0,39.8653,39.9531,39.8477,39.9531,7600.0
2010-03-10 12:55:00,45.5,45.54,45.5,45.5,6600.0,39.9531,39.9882,39.9531,39.9531,6600.0
2010-03-10 13:00:00,45.52,45.54,45.51,45.51,2900.0,39.9707,39.9882,39.9619,39.9619,2900.0
2010-03-10 13:05:00,45.52,45.52,45.37,45.43,8700.0,39.9707,39.9707,39.8389,39.8916,8700.0
2010-03-10 13:10:00,45.43,45.47,45.38,45.47,6200.0,39.8916,39.9268,39.8477,39.9268,6200.0
2010-03-10 13:15:00,45.45,45.55,45.44,45.55,5000.0,39.9092,39.997,39.9004,39.997,5000.0
2010-03-10 13:20:00,45.52,45.55,45.46,45.46,6400.0,39.9707,39.997,39.918,39.918,6400.0
2010-03-10 13:25:00,45.47,45.49,45.41,45.41,7500.0,39.9268,39.9443,39.8741,39.8741,7500.0
2010-03-10 13:30:00,45.4,45.44,45.39,45.43,3800.0,39.8653,39.9004,39.8565,39.8916,3800.0
2010-03-10 13:35:00,45.42,45.47,45.4,45.46,3300.0,39.8828,39.9268,39.8653,39.918,3300.0
2010-03-10 13:40:00,45.47,45.49,45.43,45.45,4500.0,39.9268,39.9443,39.8916,39.9092,4500.0
2010-03-10 13:45:00,45.47,45.47,45.43,45.44,3300.0,39.9268,39.9268,39.8916,39.9004,3300.0
2010-03-10 13:50:00,45.45,45.45,45.39,45.42,4400.0,39.9092,39.9092,39.8565,39.8828,4400.0
2010-03-10 13:55:00,45.41,45.42,45.38,45.42,3900.0,39.8741,39.8828,39.8477,39.8828,3900.0
2010-03-10 14:00:00,45.42,45.45,45.42,45.45,3600.0,39.8828,39.9092,39.8828,39.9092,3600.0
2010-03-10 14:05:00,45.45,45.51,45.45,45.5,39900.0,39.9092,39.9619,39.9092,39.9531,39900.0
2010-03-10 14:10:00,45.49,45.51,45.45,45.49,9100.0,39.9443,39.9619,39.9092,39.9443,9100.0
2010-03-10 14:15:00,45.5,45.6,45.5,45.54,9600.0,39.9531,40.0409,39.9531,39.9882,9600.0
2010-03-10 14:20:00,45.55,45.55,45.52,45.53,3100.0,39.997,39.997,39.9707,39.9794,3100.0
2010-03-10 14:25:00,45.54,45.57,45.51,45.56,6700.0,39.9882,40.0146,39.9619,40.0058,6700.0
2010-03-10 14:30:00,45.58,45.58,45.49,45.5,9800.0,40.0233,40.0233,39.9443,39.9531,9800.0
2010-03-10 14:35:00,45.5,45.5,45.37,45.38,39700.0,39.9531,39.9531,39.8389,39.8477,39700.0
2010-03-10 14:40:00,45.39,45.41,45.39,45.4,7800.0,39.8565,39.8741,39.8565,39.8653,7800.0
2010-03-10 14:45:00,45.42,45.48,45.42,45.47,6200.0,39.8828,39.9355,39.8828,39.9268,6200.0
2010-03-10 14:50:00,45.47,45.47,45.39,45.4,12600.0,39.9268,39.9268,39.8565,39.8653,12600.0
2010-03-10 14:55:00,45.4,45.45,45.39,45.39,8600.0,39.8653,39.9092,39.8565,39.8565,8600.0
2010-03-10 15:00:00,45.38,45.42,45.34,45.36,11700.0,39.8477,39.8828,39.8126,39.8302,11700.0
2010-03-10 15:05:00,45.35,45.44,45.27,45.42,18900.0,39.8214,39.9004,39.7511,39.8828,18900.0
2010-03-10 15:10:00,45.42,45.42,45.36,45.39,12100.0,39.8828,39.8828,39.8302,39.8565,12100.0
2010-03-10 15:15:00,45.39,45.42,45.36,45.37,4700.0,39.8565,39.8828,39.8302,39.8389,4700.0
2010-03-10 15:20:00,45.37,45.4,45.35,45.39,16600.0,39.8389,39.8653,39.8214,39.8565,16600.0
2010-03-10 15:25:00,45.39,45.39,45.26,45.26,21600.0,39.8565,39.8565,39.7424,39.7424,21600.0
2010-03-10 15:30:00,45.29,45.33,45.25,45.33,31100.0,39.7687,39.8038,39.7336,39.8038,31100.0
2010-03-10 15:35:00,45.31,45.35,45.28,45.34,19400.0,39.7863,39.8214,39.7599,39.8126,19400.0
2010-03-10 15:40:00,45.34,45.43,45.32,45.39,27100.0,39.8126,39.8916,39.795,39.8565,27100.0
2010-03-10 15:45:00,45.4,45.45,45.37,45.4,28900.0,39.8653,39.9092,39.8389,39.8653,28900.0
2010-03-10 15:50:00,45.41,45.48,45.4,45.46,34000.0,39.8741,39.9355,39.8653,39.918,34000.0
2010-03-10 15:55:00,45.47,45.47,45.38,45.4,37900.0,39.9268,39.9268,39.8477,39.8653,37900.0
2010-03-11 09:30:00,45.05,45.18,45.01,45.05,9000.0,39.558,39.6721,39.5228,39.558,9000.0
2010-03-11 09:35:00,45.06,45.14,45.02,45.07,14900.0,39.5667,39.637,39.5316,39.5755,14900.0
2010-03-11 09:40:00,45.05,45.14,45.01,45.09,11500.0,39.558,39.637,39.5228,39.5931,11500.0
2010-03-11 09:45:00,45.1,45.11,44.92,44.92,20600.0,39.6019,39.6106,39.4438,39.4438,20600.0
2010-03-11 09:50:00,44.91,44.95,44.72,44.79,11500.0,39.435,39.4701,39.2682,39.3296,11500.0
2010-03-11 09:55:00,44.85,44.9,44.78,44.78,7900.0,39.3823,39.4262,39.3209,39.3209,7900.0
2010-03-11 10:00:00,44.8,44.98,44.8,44.96,6800.0,39.3384,39.4965,39.3384,39.4789,6800.0
2010-03-11 10:05:00,44.95,45.04,44.93,44.96,4300.0,39.4701,39.5492,39.4526,39.4789,4300.0
2010-03-11 10:10:00,44.96,45.0,44.89,44.89,7300.0,39.4789,39.514,39.4175,39.4175,7300.0
2010-03-11 10:15:00,44.84,44.88,44.81,44.86,9300.0,39.3736,39.4087,39.3472,39.3911,9300.0
2010-03-11 10:20:00,44.87,44.95,44.84,44.9,9400.0,39.3999,39.4701,39.3736,39.4262,9400.0
2010-03-11 10:25:00,44.88,44.93,44.86,44.88,6000.0,39.4087,39.4526,39.3911,39.4087,6000.0
2010-03-11 10:30:00,44.92,45.05,44.89,45.02,9300.0,39.4438,39.558,39.4175,39.5316,9300.0
2010-03-11 10:35:00,44.99,45.07,44.99,45.07,1900.0,39.5053,39.5755,39.5053,39.5755,1900.0
2010-03-11 10:40:00,45.06,45.15,45.06,45.14,4500.0,39.5667,39.6458,39.5667,39.637,4500.0
2010-03-11 10:45:00,45.13,45.17,45.13,45.17,3900.0,39.6282,39.6633,39.6282,39.6633,3900.0
2010-03-11 10:50:00,45.17,45.26,45.17,45.23,9400.0,39.6633,39.7424,39.6633,39.716,9400.0
2010-03-11 10:55:00,45.24,45.27,45.24,45.24,5500.0,39.7248,39.7511,39.7248,39.7248,5500.0
2010-03-11 11:00:00,45.24,45.24,45.13,45.15,8600.0,39.7248,39.7248,39.6282,39.6458,8600.0
2010-03-11 11:05:00,45.11,45.16,45.06,45.16,8500.0,39.6106,39.6545,39.5667,39.6545,8500.0
2010-03-11 11:10:00,45.15,45.15,45.03,45.07,5300.0,39.6458,39.6458,39.5404,39.5755,5300.0
2010-03-11 11:15:00,45.09,45.09,45.06,45.08,5100.0,39.5931,39.5931,39.5667,39.5843,5100.0
2010-03-11 11:20:00,45.08,45.16,45.08,45.14,3600.0,39.5843,39.6545,39.5843,39.637,3600.0
2010-03-11 11:25:00,45.11,45.11,45.05,45.07,4000.0,39.6106,39.6106,39.558,39.5755,4000.0
2010-03-11 11:30:00,45.06,45.09,45.05,45.05,2400.0,39.5667,39.5931,39.558,39.558,2400.0
2010-03-11 11:35:00,45.07,45.09,45.05,45.05,3100.0,39.5755,39.5931,39.558,39.558,3100.0
2010-03-11 11:40:00,45.04,45.1,44.98,45.1,12100.0,39.5492,39.6019,39.4965,39.6019,12100.0
2010-03-11 11:45:00,45.09,45.16,45.09,45.16,3800.0,39.5931,39.6545,39.5931,39.6545,3800.0
2010-03-11 11:50:00,45.16,45.18,45.13,45.13,1000.0,39.6545,39.6721,39.6282,39.6282,1000.0
2010-03-11 11:55:00,45.14,45.16,45.13,45.14,2100.0,39.637,39.6545,39.6282,39.637,2100.0
2010-03-11 12:00:00,45.13,45.13,45.09,45.09,900.0,39.6282,39.6282,39.5931,39.5931,900.0
2010-03-11 12:05:00,45.08,45.12,45.06,45.12,3400.0,39.5843,39.6194,39.5667,39.6194,3400.0
2010-03-11 12:10:00,45.12,45.13,45.06,45.09,2000.0,39.6194,39.6282,39.5667,39.5931,2000.0
2010-03-11 12:15:00,45.08,45.11,45.04,45.1,3900.0,39.5843,39.6106,39.5492,39.6019,3900.0
2010-03-11 12:20:00,45.09,45.12,45.07,45.08,3400.0,39.5931,39.6194,39.5755,39.5843,3400.0
2010-03-11 12:25:00,45.08,45.1,45.04,45.06,6100.0,39.5843,39.6019,39.5492,39.5667,6100.0
2010-03-11 12:30:00,45.1,45.11,45.04,45.04,15900.0,39.6019,39.6106,39.5492,39.5492,15900.0
2010-03-11 12:35:00,45.07,45.1,45.06,45.1,8000.0,39.5755,39.6019,39.5667,39.6019,8000.0
2010-03-11 12:40:00,45.09,45.09,45.07,45.09,5100.0,39.5931,39.5931,39.5755,39.5931,5100.0
2010-03-11 12:45:00,45.11,45.11,45.07,45.07,4400.0,39.6106,39.6106,39.5755,39.5755,4400.0
2010-03-11 12:50:00,45.07,45.12,45.07,45.12,12600.0,39.5755,39.6194,39.5755,39.6194,12600.0
2010-03-11 12:55:00,45.11,45.12,45.08,45.09,14000.0,39.6106,39.6194,39.5843,39.5931,14000.0
2010-03-11 13:00:00,45.09,45.12,45.08,45.1,19700.0,39.5931,39.6194,39.5843,39.6019,19700.0
2010-03-11 13:05:00,45.1,45.24,45.1,45.23,13900.0,39.6019,39.7248,39.6019,39.716,13900.0
2010-03-11 13:10:00,45.23,45.26,45.2,45.2,17200.0,39.716,39.7424,39.6897,39.6897,17200.0
2010-03-11 13:15:00,45.2,45.24,45.19,45.22,15800.0,39.6897,39.7248,39.6809,39.7072,15800.0
2010-03-11 13:20:00,45.23,45.24,45.19,45.19,19600.0,39.716,39.7248,39.6809,39.6809,19600.0
2010-03-11 13:25:00,45.18,45.23,45.16,45.18,17500.0,39.6721,39.716,39.6545,39.6721,17500.0
2010-03-11 13:30:00,45.23,45.28,45.23,45.26,3900.0,39.716,39.7599,39.716,39.7424,3900.0
2010-03-11 13:35:00,45.24,45.27,45.22,45.26,11300.0,39.7248,39.7511,39.7072,39.7424,11300.0
2010-03-11 13:40:00,45.25,45.27,45.21,45.23,15700.0,39.7336,39.7511,39.6984,39.716,15700.0
2010-03-11 13:45:00,45.25,45.28,45.24,45.26,8300.0,39.7336,39.7599,39.7248,39.7424,8300.0
2010-03-11 13:50:00,45.26,45.29,45.22,45.25,7500.0,39.7424,39.7687,39.7072,39.7336,7500.0
2010-03-11 13:55:00,45.23,45.26,45.22,45.25,12500.0,39.716,39.7424,39.7072,39.7336,12500.0
2010-03-11 14:00:00,45.24,45.25,45.22,45.22,4600.0,39.7248,39.7336,39.7072,39.7072,4600.0
2010-03-11 14:05:00,45.22,45.25,45.2,45.24,5600.0,39.7072,39.7336,39.6897,39.7248,5600.0
2010-03-11 14:10:00,45.24,45.36,45.23,45.33,15600.0,39.7248,39.8302,39.716,39.8038,15600.0
2010-03-11 14:15:00,45.32,45.32,45.24,45.32,9300.0,39.795,39.795,39.7248,39.795,9300.0
2010-03-11 14:20:00,45.31,45.31,45.26,45.27,5500.0,39.7863,39.7863,39.7424,39.7511,5500.0
2010-03-11 14:25:00,45.27,45.31,45.27,45.29,6800.0,39.7511,39.7863,39.7511,39.7687,6800.0
2010-03-11 14:30:00,45.26,45.28,45.24,45.26,3600.0,39.7424,39.7599,39.7248,39.7424,3600.0
2010-03-11 14:35:00,45.25,45.44,45.25,45.4,9400.0,39.7336,39.9004,39.7336,39.8653,9400.0
2010-03-11 14:40:00,45.42,45.43,45.38,45.41,6300.0,39.8828,39.8916,39.8477,39.8741,6300.0
2010-03-11 14:45:00,45.38,45.42,45.34,45.34,5500.0,39.8477,39.8828,39.8126,39.8126,5500.0
2010-03-11 14:50:00,45.36,45.42,45.32,45.41,5200.0,39.8302,39.8828,39.795,39.8741,5200.0
2010-03-11 14:55:00,45.39,45.39,45.34,45.34,2200.0,39.8565,39.8565,39.8126,39.8126,2200.0
2010-03-11 15:00:00,45.34,45.41,45.34,45.4,8700.0,39.8126,39.8741,39.8126,39.8653,8700.0
2010-03-11 15:05:00,45.42,45.49,45.42,45.46,5500.0,39.8828,39.9443,39.8828,39.918,5500.0
2010-03-11 15:10:00,45.46,45.49,45.45,45.45,6700.0,39.918,39.9443,39.9092,39.9092,6700.0
2010-03-11 15:15:00,45.48,45.56,45.48,45.5,5500.0,39.9355,40.0058,39.9355,39.9531,5500.0
2010-03-11 15:20:00,45.5,45.52,45.47,45.52,10200.0,39.9531,39.9707,39.9268,39.9707,10200.0
2010-03-11 15:25:00,45.53,45.55,45.51,45.55,5800.0,39.9794,39.997,39.9619,39.997,5800.0
2010-03-11 15:30:00,45.52,45.54,45.49,45.51,7900.0,39.9707,39.9882,39.9443,39.9619,7900.0
2010-03-11 15:35:00,45.52,45.52,45.46,45.48,11100.0,39.9707,39.9707,39.918,39.9355,11100.0
2010-03-11 15:40:00,45.48,45.53,45.48,45.51,13200.0,39.9355,39.9794,39.9355,39.9619,13200.0
2010-03-11 15:45:00,45.52,45.54,45.5,45.52,11000.0,39.9707,39.9882,39.9531,39.9707,11000.0
2010-03-11 15:50:00,45.54,45.63,45.52,45.63,21500.0,39.9882,40.0672,39.9707,40.0672,21500.0
2010-03-11 15:55:00,45.6,45.65,45.56,45.6,15400.0,40.0409,40.0848,40.0058,40.0409,15400.0
2010-03-12 09:30:00,45.93,46.0,45.72,45.84,5400.0,40.3307,40.3921,40.1463,40.2516,5400.0
2010-03-12 09:35:00,45.78,45.99,45.78,45.92,9600.0,40.199,40.3834,40.199,40.3219,9600.0
2010-03-12 09:40:00,45.89,45.92,45.77,45.81,7700.0,40.2955,40.3219,40.1902,40.2253,7700.0
2010-03-12 09:45:00,45.83,45.83,45.73,45.76,16900.0,40.2429,40.2429,40.1551,40.1814,16900.0
2010-03-12 09:50:00,45.76,45.76,45.7,45.7,11300.0,40.1814,40.1814,40.1287,40.1287,11300.0
2010-03-12 09:55:00,45.7,45.72,45.52,45.54,38800.0,40.1287,40.1463,39.9707,39.9882,38800.0
2010-03-12 10:00:00,45.52,45.52,45.35,45.39,19000.0,39.9707,39.9707,39.8214,39.8565,19000.0
2010-03-12 10:05:00,45.45,45.53,45.44,45.53,4800.0,39.9092,39.9794,39.9004,39.9794,4800.0
2010-03-12 10:10:00,45.54,45.58,45.53,45.55,9000.0,39.9882,40.0233,39.9794,39.997,9000.0
2010-03-12 10:15:00,45.55,45.58,45.48,45.48,23700.0,39.997,40.0233,39.9355,39.9355,23700.0
2010-03-12 10:20:00,45.49,45.49,45.37,45.4,32300.0,39.9443,39.9443,39.8389,39.8653,32300.0
2010-03-12 10:25:00,45.4,45.44,45.36,45.44,13600.0,39.8653,39.9004,39.8302,39.9004,13600.0
2010-03-12 10:30:00,45.42,45.43,45.37,45.37,6800.0,39.8828,39.8916,39.8389,39.8389,6800.0
2010-03-12 10:35:00,45.4,45.57,45.4,45.54,16900.0,39.8653,40.0146,39.8653,39.9882,16900.0
2010-03-12 10:40:00,45.54,45.56,45.49,45.54,5000.0,39.9882,40.0058,39.9443,39.9882,5000.0
2010-03-12 10:45:00,45.51,45.52,45.47,45.5,6400.0,39.9619,39.9707,39.9268,39.9531,6400.0
2010-03-12 10:50:00,45.51,45.54,45.47,45.49,9100.0,39.9619,39.9882,39.9268,39.9443,9100.0
2010-03-12 10:55:00,45.48,45.5,45.45,45.46,10300.0,39.9355,39.9531,39.9092,39.918,10300.0
2010-03-12 11:00:00,45.44,45.47,45.37,45.4,15100.0,39.9004,39.9268,39.8389,39.8653,15100.0
2010-03-12 11:05:00,45.4,45.4,45.36,45.36,9100.0,39.8653,39.8653,39.8302,39.8302,9100.0
2010-03-12 11:10:00,45.36,45.39,45.33,45.39,11200.0,39.8302,39.8565,39.8038,39.8565,11200.0
2010-03-12 11:15:00,45.39,45.44,45.37,45.41,10000.0,39.8565,39.9004,39.8389,39.8741,10000.0
2010-03-12 11:20:00,45.39,45.43,45.34,45.4,21400.0,39.8565,39.8916,39.8126,39.8653,21400.0
2010-03-12 11:25:00,45.4,45.42,45.36,45.36,3400.0,39.8653,39.8828,39.8302,39.8302,3400.0
2010-03-12 11:30:00,45.37,45.4,45.35,45.39,7300.0,39.8389,39.8653,39.8214,39.8565,7300.0
2010-03-12 11:35:00,45.36,45.37,45.34,45.35,11300.0,39.8302,39.8389,39.8126,39.8214,11300.0
2010-03-12 11:40:00,45.35,45.36,45.3,45.33,9600.0,39.8214,39.8302,39.7775,39.8038,9600.0
2010-03-12 11:45:00,45.34,45.35,45.31,45.35,4900.0,39.8126,39.8214,39.7863,39.8214,4900.0
2010-03-12 11:50:00,45.35,45.35,45.29,45.31,14100.0,39.8214,39.8214,39.7687,39.7863,14100.0
2010-03-12 11:55:00,45.31,45.33,45.29,45.32,5900.0,39.7863,39.8038,39.7687,39.795,5900.0
2010-03-12 12:00:00,45.3,45.3,45.25,45.27,6300.0,39.7775,39.7775,39.7336,39.7511,6300.0
2010-03-12 12:05:00,45.26,45.27,45.25,45.25,5900.0,39.7424,39.7511,39.7336,39.7336,5900.0
2010-03-12 12:10:00,45.26,45.31,45.25,45.28,6900.0,39.7424,39.7863,39.7336,39.7599,6900.0
2010-03-12 12:15:00,45.28,45.29,45.26,45.26,4100.0,39.7599,39.7687,39.7424,39.7424,4100.0
2010-03-12 12:20:00,45.25,45.31,45.24,45.31,5200.0,39.7336,39.7863,39.7248,39.7863,5200.0
2010-03-12 12:25:00,45.32,45.32,45.26,45.29,4000.0,39.795,39.795,39.7424,39.7687,4000.0
2010-03-12 12:30:00,45.3,45.3,45.24,45.26,9400.0,39.7775,39.7775,39.7248,39.7424,9400.0
2010-03-12 12:35:00,45.27,45.27,45.23,45.25,12300.0,39.7511,39.7511,39.716,39.7336,12300.0
2010-03-12 12:40:00,45.25,45.3,45.24,45.27,5600.0,39.7336,39.7775,39.7248,39.7511,5600.0
2010-03-12 12:45:00,45.26,45.29,45.23,45.29,5900.0,39.7424,39.7687,39.716,39.7687,5900.0
2010-03-12 12:50:00,45.28,45.29,45.25,45.26,5200.0,39.7599,39.7687,39.7336,39.7424,5200.0
2010-03-12 12:55:00,45.26,45.35,45.24,45.35,6600.0,39.7424,39.8214,39.7248,39.8214,6600.0
2010-03-12 13:00:00,45.36,45.37,45.33,45.37,6400.0,39.8302,39.8389,39.8038,39.8389,6400.0
2010-03-12 13:05:00,45.37,45.39,45.37,45.39,2500.0,39.8389,39.8565,39.8389,39.8565,2500.0
2010-03-12 13:10:00,45.39,45.39,45.3,45.34,17900.0,39.8565,39.8565,39.7775,39.8126,17900.0
2010-03-12 13:15:00,45.34,45.38,45.33,45.36,8000.0,39.8126,39.8477,39.8038,39.8302,8000.0
2010-03-12 13:20:00,45.34,45.36,45.33,45.34,5000.0,39.8126,39.8302,39.8038,39.8126,5000.0
2010-03-12 13:25:00,45.34,45.35,45.33,45.34,3600.0,39.8126,39.8214,39.8038,39.8126,3600.0
2010-03-12 13:30:00,45.33,45.33,45.3,45.3,6600.0,39.8038,39.8038,39.7775,39.7775,6600.0
2010-03-12 13:35:00,45.3,45.3,45.23,45.23,8800.0,39.7775,39.7775,39.716,39.716,8800.0
2010-03-12 13:40:00,45.23,45.28,45.19,45.28,27000.0,39.716,39.7599,39.6809,39.7599,27000.0
2010-03-12 13:45:00,45.28,45.28,45.16,45.18,36600.0,39.7599,39.7599,39.6545,39.6721,36600.0
2010-03-12 13:50:00,45.21,45.28,45.18,45.19,6700.0,39.6984,39.7599,39.6721,39.6809,6700.0
2010-03-12 13:55:00,45.2,45.3,45.19,45.3,7100.0,39.6897,39.7775,39.6809,39.7775,7100.0
2010-03-12 14:00:00,45.31,45.31,45.25,45.29,5300.0,39.7863,39.7863,39.7336,39.7687,5300.0
2010-03-12 14:05:00,45.29,45.32,45.29,45.32,4500.0,39.7687,39.795,39.7687,39.795,4500.0
2010-03-12 14:10:00,45.32,45.33,45.29,45.31,3800.0,39.795,39.8038,39.7687,39.7863,3800.0
2010-03-12 14:15:00,45.31,45.32,45.29,45.3,2600.0,39.7863,39.795,39.7687,39.7775,2600.0
2010-03-12 14:20:00,45.3,45.3,45.25,45.26,4400.0,39.7775,39.7775,39.7336,39.7424,4400.0
2010-03-12 14:25:00,45.26,45.26,45.2,45.2,5800.0,39.7424,39.7424,39.6897,39.6897,5800.0
2010-03-12 14:30:00,45.21,45.25,45.2,45.25,3500.0,39.6984,39.7336,39.6897,39.7336,3500.0
2010-03-12 14:35:00,45.26,45.28,45.2,45.2,5200.0,39.7424,39.7599,39.6897,39.6897,5200.0
2010-03-12 14:40:00,45.21,45.25,45.21,45.22,5800.0,39.6984,39.7336,39.6984,39.7072,5800.0
2010-03-12 14:45:00,45.22,45.22,45.2,45.2,8300.0,39.7072,39.7072,39.6897,39.6897,8300.0
2010-03-12 14:50:00,45.2,45.22,45.19,45.2,4400.0,39.6897,39.7072,39.6809,39.6897,4400.0
2010-03-12 14:55:00,45.2,45.22,45.19,45.19,14800.0,39.6897,39.7072,39.6809,39.6809,14800.0
2010-03-12 15:00:00,45.2,45.22,45.18,45.19,11900.0,39.6897,39.7072,39.6721,39.6809,11900.0
2010-03-12 15:05:00,45.19,45.2,45.19,45.2,8700.0,39.6809,39.6897,39.6809,39.6897,8700.0
2010-03-12 15:10:00,45.2,45.2,45.18,45.18,6700.0,39.6897,39.6897,39.6721,39.6721,6700.0
2010-03-12 15:15:00,45.18,45.19,45.11,45.13,13600.0,39.6721,39.6809,39.6106,39.6282,13600.0
2010-03-12 15:20:00,45.13,45.16,45.07,45.16,9500.0,39.6282,39.6545,39.5755,39.6545,9500.0
2010-03-12 15:25:00,45.16,45.17,45.11,45.11,14700.0,39.6545,39.6633,39.6106,39.6106,14700.0
2010-03-12 15:30:00,45.11,45.21,45.11,45.16,21500.0,39.6106,39.6984,39.6106,39.6545,21500.0
2010-03-12 15:35:00,45.17,45.22,45.16,45.21,20500.0,39.6633,39.7072,39.6545,39.6984,20500.0
2010-03-12 15:40:00,45.21,45.27,45.2,45.26,30200.0,39.6984,39.7511,39.6897,39.7424,30200.0
2010-03-12 15:45:00,45.27,45.32,45.26,45.28,24200.0,39.7511,39.795,39.7424,39.7599,24200.0
2010-03-12 15:50:00,45.28,45.34,45.24,45.32,28600.0,39.7599,39.8126,39.7248,39.795,28600.0
2010-03-12 15:55:00,45.32,45.33,45.25,45.27,43200.0,39.795,39.8038,39.7336,39.7511,43200.0
2010-03-15 09:30:00,45.21,45.36,45.19,45.25,7800.0,39.6984,39.8302,39.6809,39.7336,7800.0
2010-03-15 09:35:00,45.26,45.3,45.22,45.27,4700.0,39.7424,39.7775,39.7072,39.7511,4700.0
2010-03-15 09:40:00,45.24,45.26,45.19,45.21,12300.0,39.7248,39.7424,39.6809,39.6984,12300.0
2010-03-15 09:45:00,45.23,45.37,45.22,45.36,12400.0,39.716,39.8389,39.7072,39.8302,12400.0
2010-03-15 09:50:00,45.37,45.42,45.3,45.3,8800.0,39.8389,39.8828,39.7775,39.7775,8800.0
2010-03-15 09:55:00,45.25,45.25,45.04,45.05,17400.0,39.7336,39.7336,39.5492,39.558,17400.0
2010-03-15 10:00:00,45.02,45.05,44.93,45.01,12500.0,39.5316,39.558,39.4526,39.5228,12500.0
2010-03-15 10:05:00,45.0,45.11,44.99,45.1,5100.0,39.514,39.6106,39.5053,39.6019,5100.0
2010-03-15 10:10:00,45.09,45.09,44.97,45.07,16600.0,39.5931,39.5931,39.4877,39.5755,16600.0
2010-03-15 10:15:00,45.08,45.24,45.08,45.24,14600.0,39.5843,39.7248,39.5843,39.7248,14600.0
2010-03-15 10:20:00,45.26,45.38,45.26,45.28,5000.0,39.7424,39.8477,39.7424,39.7599,5000.0
2010-03-15 10:25:00,45.25,45.29,45.19,45.19,7600.0,39.7336,39.7687,39.6809,39.6809,7600.0
2010-03-15 10:30:00,45.19,45.23,45.15,45.22,2300.0,39.6809,39.716,39.6458,39.7072,2300.0
2010-03-15 10:35:00,45.24,45.24,45.15,45.15,2200.0,39.7248,39.7248,39.6458,39.6458,2200.0
2010-03-15 10:40:00,45.16,45.16,45.07,45.08,5500.0,39.6545,39.6545,39.5755,39.5843,5500.0
2010-03-15 10:45:00,45.1,45.17,45.05,45.11,11200.0,39.6019,39.6633,39.558,39.6106,11200.0
2010-03-15 10:50:00,45.12,45.16,45.1,45.13,30400.0,39.6194,39.6545,39.6019,39.6282,30400.0
2010-03-15 10:55:00,45.14,45.19,45.12,45.19,6200.0,39.637,39.6809,39.6194,39.6809,6200.0
2010-03-15 11:00:00,45.18,45.21,45.12,45.13,19400.0,39.6721,39.6984,39.6194,39.6282,19400.0
2010-03-15 11:05:00,45.11,45.12,44.95,45.01,10400.0,39.6106,39.6194,39.4701,39.5228,10400.0
2010-03-15 11:10:00,45.0,45.03,44.97,44.99,25700.0,39.514,39.5404,39.4877,39.5053,25700.0
2010-03-15 11:15:00,44.98,45.02,44.97,45.01,20400.0,39.4965,39.5316,39.4877,39.5228,20400.0
2010-03-15 11:20:00,45.0,45.05,44.97,45.05,9500.0,39.514,39.558,39.4877,39.558,9500.0
2010-03-15 11:25:00,45.02,45.03,44.99,45.02,2300.0,39.5316,39.5404,39.5053,39.5316,2300.0
2010-03-15 11:30:00,45.01,45.01,44.9,44.95,16900.0,39.5228,39.5228,39.4262,39.4701,16900.0
2010-03-15 11:35:00,44.94,45.01,44.91,45.01,12100.0,39.4614,39.5228,39.435,39.5228,12100.0
2010-03-15 11:40:00,45.02,45.1,44.96,45.1,12100.0,39.5316,39.6019,39.4789,39.6019,12100.0
2010-03-15 11:45:00,45.07,45.12,45.06,45.11,14500.0,39.5755,39.6194,39.5667,39.6106,14500.0
2010-03-15 11:50:00,45.11,45.2,45.04,45.17,15700.0,39.6106,39.6897,39.5492,39.6633,15700.0
2010-03-15 11:55:00,45.17,45.26,45.15,45.25,17000.0,39.6633,39.7424,39.6458,39.7336,17000.0
2010-03-15 12:00:00,45.24,45.25,45.17,45.22,15800.0,39.7248,39.7336,39.6633,39.7072,15800.0
2010-03-15 12:05:00,45.22,45.3,45.22,45.3,23300.0,39.7072,39.7775,39.7072,39.7775,23300.0
2010-03-15 12:10:00,45.29,45.32,45.25,45.31,16800.0,39.7687,39.795,39.7336,39.7863,16800.0
2010-03-15 12:15:00,45.31,45.39,45.31,45.37,15200.0,39.7863,39.8565,39.7863,39.8389,15200.0
2010-03-15 12:20:00,45.36,45.39,45.35,45.35,7800.0,39.8302,39.8565,39.8214,39.8214,7800.0
2010-03-15 12:25:00,45.31,45.4,45.31,45.4,8800.0,39.7863,39.8653,39.7863,39.8653,8800.0
2010-03-15 12:30:00,45.4,45.45,45.34,45.43,18400.0,39.8653,39.9092,39.8126,39.8916,18400.0
2010-03-15 12:35:00,45.42,45.44,45.4,45.44,6100.0,39.8828,39.9004,39.8653,39.9004,6100.0
2010-03-15 12:40:00,45.44,45.58,45.43,45.55,24800.0,39.9004,40.0233,39.8916,39.997,24800.0
2010-03-15 12:45:00,45.55,45.59,45.55,45.56,12400.0,39.997,40.0321,39.997,40.0058,12400.0
2010-03-15 12:50:00,45.56,45.57,45.53,45.54,15300.0,40.0058,40.0146,39.9794,39.9882,15300.0
2010-03-15 12:55:00,45.54,45.54,45.5,45.5,1800.0,39.9882,39.9882,39.9531,39.9531,1800.0
2010-03-15 13:00:00,45.5,45.52,45.47,45.47,4400.0,39.9531,39.9707,39.9268,39.9268,4400.0
2010-03-15 13:05:00,45.47,45.5,45.47,45.48,6000.0,39.9268,39.9531,39.9268,39.9355,6000.0
2010-03-15 13:10:00,45.47,45.49,45.47,45.47,5000.0,39.9268,39.9443,39.9268,39.9268,5000.0
2010-03-15 13:15:00,45.47,45.5,45.46,45.48,12600.0,39.9268,39.9531,39.918,39.9355,12600.0
2010-03-15 13:20:00,45.48,45.48,45.42,45.42,1900.0,39.9355,39.9355,39.8828,39.8828,1900.0
2010-03-15 13:25:00,45.42,45.42,45.36,45.36,4600.0,39.8828,39.8828,39.8302,39.8302,4600.0
2010-03-15 13:30:00,45.38,45.38,45.37,45.37,1900.0,39.8477,39.8477,39.8389,39.8389,1900.0
2010-03-15 13:35:00,45.38,45.45,45.38,45.42,6000.0,39.8477,39.9092,39.8477,39.8828,6000.0
2010-03-15 13:40:00,45.41,45.42,45.37,45.38,6900.0,39.8741,39.8828,39.8389,39.8477,6900.0
2010-03-15 13:45:00,45.38,45.38,45.32,45.32,5800.0,39.8477,39.8477,39.795,39.795,5800.0
2010-03-15 13:50:00,45.32,45.34,45.31,45.32,2500.0,39.795,39.8126,39.7863,39.795,2500.0
2010-03-15 13:55:00,45.31,45.35,45.31,45.35,2100.0,39.7863,39.8214,39.7863,39.8214,2100.0
2010-03-15 14:00:00,45.32,45.33,45.31,45.31,4000.0,39.795,39.8038,39.7863,39.7863,4000.0
2010-03-15 14:05:00,45.28,45.28,45.21,45.24,3500.0,39.7599,39.7599,39.6984,39.7248,3500.0
2010-03-15 14:10:00,45.25,45.26,45.24,45.25,1900.0,39.7336,39.7424,39.7248,39.7336,1900.0
2010-03-15 14:15:00,45.25,45.26,45.22,45.26,3400.0,39.7336,39.7424,39.7072,39.7424,3400.0
2010-03-15 14:20:00,45.25,45.26,45.22,45.24,7300.0,39.7336,39.7424,39.7072,39.7248,7300.0
2010-03-15 14:25:00,45.25,45.27,45.2,45.22,10000.0,39.7336,39.7511,39.6897,39.7072,10000.0
2010-03-15 14:30:00,45.23,45.23,45.19,45.19,3800.0,39.716,39.716,39.6809,39.6809,3800.0
2010-03-15 14:35:00,45.19,45.23,45.19,45.22,3900.0,39.6809,39.716,39.6809,39.7072,3900.0
2010-03-15 14:40:00,45.22,45.22,45.19,45.22,2400.0,39.7072,39.7072,39.6809,39.7072,2400.0
2010-03-15 14:45:00,45.24,45.31,45.24,45.25,4500.0,39.7248,39.7863,39.7248,39.7336,4500.0
2010-03-15 14:50:00,45.25,45.35,45.24,45.33,4700.0,39.7336,39.8214,39.7248,39.8038,4700.0
2010-03-15 14:55:00,45.33,45.33,45.26,45.26,2300.0,39.8038,39.8038,39.7424,39.7424,2300.0
2010-03-15 15:00:00,45.26,45.28,45.26,45.28,3900.0,39.7424,39.7599,39.7424,39.7599,3900.0
2010-03-15 15:05:00,45.27,45.29,45.26,45.29,4600.0,39.7511,39.7687,39.7424,39.7687,4600.0
2010-03-15 15:10:00,45.29,45.33,45.29,45.32,7300.0,39.7687,39.8038,39.7687,39.795,7300.0
2010-03-15 15:15:00,45.32,45.39,45.32,45.37,5500.0,39.795,39.8565,39.795,39.8389,5500.0
2010-03-15 15:20:00,45.39,45.46,45.39,45.41,8400.0,39.8565,39.918,39.8565,39.8741,8400.0
2010-03-15 15:25:00,45.4,45.47,45.4,45.43,7000.0,39.8653,39.9268,39.8653,39.8916,7000.0
2010-03-15 15:30:00,45.45,45.45,45.35,45.35,16500.0,39.9092,39.9092,39.8214,39.8214,16500.0
2010-03-15 15:35:00,45.35,45.39,45.34,45.37,19000.0,39.8214,39.8565,39.8126,39.8389,19000.0
2010-03-15 15:40:00,45.36,45.37,45.34,45.35,16800.0,39.8302,39.8389,39.8126,39.8214,16800.0
2010-03-15 15:45:00,45.35,45.46,45.35,45.43,24800.0,39.8214,39.918,39.8214,39.8916,24800.0
2010-03-15 15:50:00,45.42,45.45,45.39,45.45,22400.0,39.8828,39.9092,39.8565,39.9092,22400.0
2010-03-15 15:55:00,45.44,45.47,45.41,45.47,31200.0,39.9004,39.9268,39.8741,39.9268,31200.0
2010-03-16 09:30:00,45.69,46.0,45.3,45.99,16400.0,40.1199,40.3921,39.7775,40.3834,16400.0
2010-03-16 09:35:00,46.0,46.0,45.9,45.93,19700.0,40.3921,40.3921,40.3043,40.3307,19700.0
2010-03-16 09:40:00,45.85,46.07,45.85,46.01,26800.0,40.2604,40.4536,40.2604,40.4009,26800.0
2010-03-16 09:45:00,45.97,46.02,45.86,46.01,12200.0,40.3658,40.4097,40.2692,40.4009,12200.0
2010-03-16 09:50:00,46.0,46.06,45.98,46.01,36400.0,40.3921,40.4448,40.3746,40.4009,36400.0
2010-03-16 09:55:00,46.03,46.05,46.0,46.03,24900.0,40.4185,40.436,40.3921,40.4185,24900.0
2010-03-16 10:00:00,46.05,46.1,46.0,46.01,44300.0,40.436,40.4799,40.3921,40.4009,44300.0
2010-03-16 10:05:00,46.0,46.05,45.99,46.0,18000.0,40.3921,40.436,40.3834,40.3921,18000.0
2010-03-16 10:10:00,45.99,46.02,45.92,45.96,44200.0,40.3834,40.4097,40.3219,40.357,44200.0
2010-03-16 10:15:00,45.99,46.0,45.81,45.84,14800.0,40.3834,40.3921,40.2253,40.2516,14800.0
2010-03-16 10:20:00,45.82,46.01,45.78,46.01,17900.0,40.2341,40.4009,40.199,40.4009,17900.0
2010-03-16 10:25:00,46.0,46.03,45.96,46.02,14900.0,40.3921,40.4185,40.357,40.4097,14900.0
2010-03-16 10:30:00,46.02,46.05,45.98,45.99,12400.0,40.4097,40.436,40.3746,40.3834,12400.0
2010-03-16 10:35:00,45.99,46.06,45.95,45.98,23200.0,40.3834,40.4448,40.3482,40.3746,23200.0
2010-03-16 10:40:00,45.99,46.05,45.95,46.03,23400.0,40.3834,40.436,40.3482,40.4185,23400.0
2010-03-16 10:45:00,46.02,46.08,46.01,46.07,19300.0,40.4097,40.4624,40.4009,40.4536,19300.0
2010-03-16 10:50:00,46.04,46.49,46.04,46.48,164600.0,40.4273,40.8224,40.4273,40.8136,164600.0
2010-03-16 10:55:00,46.48,46.62,46.43,46.45,110300.0,40.8136,40.9366,40.7697,40.7873,110300.0
2010-03-16 11:00:00,46.44,46.56,46.42,46.45,27400.0,40.7785,40.8839,40.7609,40.7873,27400.0
2010-03-16 11:05:00,46.45,46.54,46.27,46.28,25300.0,40.7873,40.8663,40.6292,40.638,25300.0
2010-03-16 11:10:00,46.27,46.43,46.27,46.33,18500.0,40.6292,40.7697,40.6292,40.6819,18500.0
2010-03-16 11:15:00,46.35,46.42,46.35,46.39,7800.0,40.6995,40.7609,40.6995,40.7346,7800.0
2010-03-16 11:20:00,46.41,46.45,46.38,46.45,17200.0,40.7522,40.7873,40.7258,40.7873,17200.0
2010-03-16 11:25:00,46.45,46.51,46.43,46.5,24800.0,40.7873,40.84,40.7697,40.8312,24800.0
2010-03-16 11:30:00,46.5,46.51,46.39,46.41,12100.0,40.8312,40.84,40.7346,40.7522,12100.0
2010-03-16 11:35:00,46.42,46.42,46.32,46.36,15400.0,40.7609,40.7609,40.6731,40.7083,15400.0
2010-03-16 11:40:00,46.33,46.42,46.31,46.38,26900.0,40.6819,40.7609,40.6643,40.7258,26900.0
2010-03-16 11:45:00,46.38,46.43,46.38,46.42,20800.0,40.7258,40.7697,40.7258,40.7609,20800.0
2010-03-16 11:50:00,46.44,46.49,46.38,46.4,16000.0,40.7785,40.8224,40.7258,40.7434,16000.0
2010-03-16 11:55:00,46.38,46.42,46.38,46.41,13100.0,40.7258,40.7609,40.7258,40.7522,13100.0
2010-03-16 12:00:00,46.39,46.4,46.27,46.27,37800.0,40.7346,40.7434,40.6292,40.6292,37800.0
2010-03-16 12:05:00,46.28,46.29,46.24,46.26,4900.0,40.638,40.6468,40.6029,40.6204,4900.0
2010-03-16 12:10:00,46.27,46.31,46.22,46.31,15300.0,40.6292,40.6643,40.5853,40.6643,15300.0
2010-03-16 12:15:00,46.31,46.31,46.27,46.27,6300.0,40.6643,40.6643,40.6292,40.6292,6300.0
2010-03-16 12:20:00,46.27,46.3,46.21,46.22,9000.0,40.6292,40.6556,40.5765,40.5853,9000.0
2010-03-16 12:25:00,46.21,46.29,46.21,46.29,4700.0,40.5765,40.6468,40.5765,40.6468,4700.0
2010-03-16 12:30:00,46.28,46.29,46.21,46.21,11600.0,40.638,40.6468,40.5765,40.5765,11600.0
2010-03-16 12:35:00,46.21,46.28,46.21,46.26,34500.0,40.5765,40.638,40.5765,40.6204,34500.0
2010-03-16 12:40:00,46.24,46.31,46.23,46.27,51900.0,40.6029,40.6643,40.5941,40.6292,51900.0
2010-03-16 12:45:00,46.27,46.31,46.25,46.25,15700.0,40.6292,40.6643,40.6117,40.6117,15700.0
2010-03-16 12:50:00,46.28,46.31,46.25,46.26,7600.0,40.638,40.6643,40.6117,40.6204,7600.0
2010-03-16 12:55:00,46.26,46.3,46.24,46.3,14500.0,40.6204,40.6556,40.6029,40.6556,14500.0
2010-03-16 13:00:00,46.3,46.35,46.28,46.34,9900.0,40.6556,40.6995,40.638,40.6907,9900.0
2010-03-16 13:05:00,46.34,46.35,46.29,46.31,6300.0,40.6907,40.6995,40.6468,40.6643,6300.0
2010-03-16 13:10:00,46.33,46.33,46.27,46.3,14900.0,40.6819,40.6819,40.6292,40.6556,14900.0
2010-03-16 13:15:00,46.3,46.35,46.3,46.35,12900.0,40.6556,40.6995,40.6556,40.6995,12900.0
2010-03-16 13:20:00,46.35,46.36,46.32,46.36,20400.0,40.6995,40.7083,40.6731,40.7083,20400.0
2010-03-16 13:25:00,46.35,46.44,46.32,46.43,46300.0,40.6995,40.7785,40.6731,40.7697,46300.0
2010-03-16 13:30:00,46.43,46.45,46.4,46.41,15700.0,40.7697,40.7873,40.7434,40.7522,15700.0
2010-03-16 13:35:00,46.4,46.47,46.38,46.42,39100.0,40.7434,40.8048,40.7258,40.7609,39100.0
2010-03-16 13:40:00,46.4,46.45,46.4,46.44,5000.0,40.7434,40.7873,40.7434,40.7785,5000.0
2010-03-16 13:45:00,46.45,46.45,46.38,46.4,19100.0,40.7873,40.7873,40.7258,40.7434,19100.0
2010-03-16 13:50:00,46.4,46.41,46.32,46.34,30200.0,40.7434,40.7522,40.6731,40.6907,30200.0
2010-03-16 13:55:00,46.33,46.38,46.27,46.3,42800.0,40.6819,40.7258,40.6292,40.6556,42800.0
2010-03-16 14:00:00,46.3,46.34,46.26,46.27,30600.0,40.6556,40.6907,40.6204,40.6292,30600.0
2010-03-16 14:05:00,46.29,46.35,46.25,46.33,14600.0,40.6468,40.6995,40.6117,40.6819,14600.0
2010-03-16 14:10:00,46.33,46.39,46.29,46.38,14400.0,40.6819,40.7346,40.6468,40.7258,14400.0
2010-03-16 14:15:00,46.4,46.43,46.27,46.36,32600.0,40.7434,40.7697,40.6292,40.7083,32600.0
2010-03-16 14:20:00,46.39,46.45,46.35,46.42,31400.0,40.7346,40.7873,40.6995,40.7609,31400.0
2010-03-16 14:25:00,46.41,46.49,46.36,46.37,31100.0,40.7522,40.8224,40.7083,40.717,31100.0
2010-03-16 14:30:00,46.38,46.4,46.33,46.35,33700.0,40.7258,40.7434,40.6819,40.6995,33700.0
2010-03-16 14:35:00,46.35,46.35,46.26,46.28,45200.0,40.6995,40.6995,40.6204,40.638,45200.0
2010-03-16 14:40:00,46.29,46.36,46.18,46.21,37800.0,40.6468,40.7083,40.5502,40.5765,37800.0
2010-03-16 14:45:00,46.18,46.36,46.16,46.32,22500.0,40.5502,40.7083,40.5326,40.6731,22500.0
2010-03-16 14:50:00,46.33,46.38,46.23,46.35,35600.0,40.6819,40.7258,40.5941,40.6995,35600.0
2010-03-16 14:55:00,46.35,46.43,46.31,46.4,32500.0,40.6995,40.7697,40.6643,40.7434,32500.0
2010-03-16 15:00:00,46.4,46.43,46.39,46.41,23900.0,40.7434,40.7697,40.7346,40.7522,23900.0
2010-03-16 15:05:00,46.42,46.44,46.36,46.39,48800.0,40.7609,40.7785,40.7083,40.7346,48800.0
2010-03-16 15:10:00,46.39,46.49,46.37,46.46,50800.0,40.7346,40.8224,40.717,40.7961,50800.0
2010-03-16 15:15:00,46.48,46.48,46.37,46.46,42300.0,40.8136,40.8136,40.717,40.7961,42300.0
2010-03-16 15:20:00,46.46,46.52,46.46,46.51,31400.0,40.7961,40.8487,40.7961,40.84,31400.0
2010-03-16 15:25:00,46.52,46.53,46.48,46.53,51700.0,40.8487,40.8575,40.8136,40.8575,51700.0
2010-03-16 15:30:00,46.5,46.53,46.43,46.49,39700.0,40.8312,40.8575,40.7697,40.8224,39700.0
2010-03-16 15:35:00,46.49,46.56,46.49,46.53,56600.0,40.8224,40.8839,40.8224,40.8575,56600.0
2010-03-16 15:40:00,46.54,46.55,46.48,46.48,48100.0,40.8663,40.8751,40.8136,40.8136,48100.0
2010-03-16 15:45:00,46.5,46.53,46.47,46.51,66300.0,40.8312,40.8575,40.8048,40.84,66300.0
2010-03-16 15:50:00,46.5,46.62,46.47,46.55,97200.0,40.8312,40.9366,40.8048,40.8751,97200.0
2010-03-16 15:55:00,46.55,46.57,46.47,46.53,155200.0,40.8751,40.8927,40.8048,40.8575,155200.0
2010-03-17 09:30:00,46.84,47.58,46.75,47.58,116800.0,41.1297,41.7795,41.0507,41.7795,116800.0
2010-03-17 09:35:00,47.57,47.58,47.29,47.34,34900.0,41.7707,41.7795,41.5249,41.5688,34900.0
2010-03-17 09:40:00,47.4,47.4,47.25,47.34,39200.0,41.6215,41.6215,41.4898,41.5688,39200.0
2010-03-17 09:45:00,47.34,47.5,47.34,47.48,42200.0,41.5688,41.7093,41.5688,41.6917,42200.0
2010-03-17 09:50:00,47.49,47.74,47.49,47.59,70800.0,41.7005,41.92,41.7005,41.7883,70800.0
2010-03-17 09:55:00,47.6,48.13,47.6,48.1,76400.0,41.7971,42.2625,41.7971,42.2361,76400.0
2010-03-17 10:00:00,48.1,48.2,48.0,48.0,100000.0,42.2361,42.3239,42.1483,42.1483,100000.0
2010-03-17 10:05:00,48.0,48.04,47.9,47.96,65700.0,42.1483,42.1834,42.0605,42.1132,65700.0
2010-03-17 10:10:00,47.94,48.06,47.83,47.95,32800.0,42.0956,42.201,41.999,42.1044,32800.0
2010-03-17 10:15:00,47.94,48.07,47.92,48.07,18100.0,42.0956,42.2098,42.0781,42.2098,18100.0
2010-03-17 10:20:00,48.05,48.1,47.95,48.02,44800.0,42.1922,42.2361,42.1044,42.1659,44800.0
2010-03-17 10:25:00,48.02,48.03,47.82,47.88,42800.0,42.1659,42.1747,41.9903,42.0429,42800.0
2010-03-17 10:30:00,47.86,47.94,47.81,47.82,40100.0,42.0254,42.0956,41.9815,41.9903,40100.0
2010-03-17 10:35:00,47.81,47.82,47.68,47.82,32300.0,41.9815,41.9903,41.8673,41.9903,32300.0
2010-03-17 10:40:00,47.82,47.87,47.78,47.86,25400.0,41.9903,42.0342,41.9551,42.0254,25400.0
2010-03-17 10:45:00,47.87,48.02,47.82,48.02,24500.0,42.0342,42.1659,41.9903,42.1659,24500.0
2010-03-17 10:50:00,48.02,48.02,47.93,47.97,14200.0,42.1659,42.1659,42.0869,42.122,14200.0
2010-03-17 10:55:00,47.98,48.17,47.97,48.17,44900.0,42.1308,42.2976,42.122,42.2976,44900.0
2010-03-17 11:00:00,48.16,48.18,48.11,48.16,18200.0,42.2888,42.3064,42.2449,42.2888,18200.0
2010-03-17 11:05:00,48.18,48.2,48.13,48.16,23800.0,42.3064,42.3239,42.2625,42.2888,23800.0
2010-03-17 11:10:00,48.16,48.48,48.16,48.48,47100.0,42.2888,42.5698,42.2888,42.5698,47100.0
2010-03-17 11:15:00,48.47,48.57,48.37,48.55,37700.0,42.561,42.6488,42.4732,42.6313,37700.0
2010-03-17 11:20:00,48.55,48.65,48.51,48.64,58500.0,42.6313,42.7191,42.5961,42.7103,58500.0
2010-03-17 11:25:00,48.61,48.7,48.6,48.62,56800.0,42.684,42.763,42.6752,42.6927,56800.0
2010-03-17 11:30:00,48.61,48.68,48.57,48.66,61000.0,42.684,42.7454,42.6488,42.7279,61000.0
2010-03-17 11:35:00,48.66,48.98,48.66,48.97,49200.0,42.7279,43.0088,42.7279,43.0001,49200.0
2010-03-17 11:40:00,48.98,49.07,48.93,49.0,59100.0,43.0088,43.0879,42.9649,43.0264,59100.0
2010-03-17 11:45:00,49.01,49.09,48.97,49.06,51200.0,43.0352,43.1054,43.0001,43.0791,51200.0
2010-03-17 11:50:00,49.05,49.17,49.01,49.13,54900.0,43.0703,43.1757,43.0352,43.1406,54900.0
2010-03-17 11:55:00,49.13,49.34,49.08,49.12,79200.0,43.1406,43.325,43.0967,43.1318,79200.0
2010-03-17 12:00:00,49.12,49.3,49.05,49.28,43000.0,43.1318,43.2898,43.0703,43.2723,43000.0
2010-03-17 12:05:00,49.28,49.58,49.23,49.56,101200.0,43.2723,43.5357,43.2284,43.5181,101200.0
2010-03-17 12:10:00,49.52,49.53,49.35,49.36,44800.0,43.483,43.4918,43.3337,43.3425,44800.0
2010-03-17 12:15:00,49.35,49.58,49.3,49.56,55300.0,43.3337,43.5357,43.2898,43.5181,55300.0
2010-03-17 12:20:00,49.56,50.04,49.56,50.02,150500.0,43.5181,43.9396,43.5181,43.9221,150500.0
2010-03-17 12:25:00,50.01,50.01,49.75,49.75,80600.0,43.9133,43.9133,43.685,43.685,80600.0
2010-03-17 12:30:00,49.71,49.73,49.54,49.6,40300.0,43.6499,43.6674,43.5006,43.5533,40300.0
2010-03-17 12:35:00,49.64,49.72,49.52,49.53,36100.0,43.5884,43.6586,43.483,43.4918,36100.0
2010-03-17 12:40:00,49.54,49.58,49.43,49.43,36500.0,43.5006,43.5357,43.404,43.404,36500.0
2010-03-17 12:45:00,49.44,49.62,49.41,49.51,28800.0,43.4128,43.5708,43.3864,43.4742,28800.0
2010-03-17 12:50:00,49.57,49.83,49.5,49.83,30700.0,43.5269,43.7552,43.4655,43.7552,30700.0
2010-03-17 12:55:00,49.82,49.89,49.72,49.78,46600.0,43.7464,43.8079,43.6586,43.7113,46600.0
2010-03-17 13:00:00,49.76,49.89,49.76,49.83,36700.0,43.6938,43.8079,43.6938,43.7552,36700.0
2010-03-17 13:05:00,49.85,49.85,49.73,49.78,27100.0,43.7728,43.7728,43.6674,43.7113,27100.0
2010-03-17 13:10:00,49.78,49.92,49.77,49.82,29600.0,43.7113,43.8343,43.7025,43.7464,29600.0
2010-03-17 13:15:00,49.82,49.98,49.81,49.97,29700.0,43.7464,43.8869,43.7377,43.8782,29700.0
2010-03-17 13:20:00,49.98,50.2,49.95,50.11,113500.0,43.8869,44.0801,43.8606,44.0011,113500.0
2010-03-17 13:25:00,50.11,50.16,50.03,50.09,42500.0,44.0011,44.045,43.9308,43.9835,42500.0
2010-03-17 13:30:00,50.09,50.23,50.03,50.2,119000.0,43.9835,44.1065,43.9308,44.0801,119000.0
2010-03-17 13:35:00,50.2,50.37,50.1,50.2,71700.0,44.0801,44.2294,43.9923,44.0801,71700.0
2010-03-17 13:40:00,50.18,50.18,50.07,50.15,34700.0,44.0626,44.0626,43.966,44.0362,34700.0
2010-03-17 13:45:00,50.14,50.15,50.03,50.1,45600.0,44.0274,44.0362,43.9308,43.9923,45600.0
2010-03-17 13:50:00,50.09,50.11,50.0,50.05,26400.0,43.9835,44.0011,43.9045,43.9484,26400.0
2010-03-17 13:55:00,50.04,50.05,49.93,50.01,38200.0,43.9396,43.9484,43.843,43.9133,38200.0
2010-03-17 14:00:00,49.97,50.2,49.97,50.08,61000.0,43.8782,44.0801,43.8782,43.9747,61000.0
2010-03-17 14:05:00,50.08,50.12,50.02,50.03,22100.0,43.9747,44.0099,43.9221,43.9308,22100.0
2010-03-17 14:10:00,50.05,50.17,50.04,50.14,26200.0,43.9484,44.0538,43.9396,44.0274,26200.0
2010-03-17 14:15:00,50.14,50.23,50.1,50.23,21600.0,44.0274,44.1065,43.9923,44.1065,21600.0
2010-03-17 14:20:00,50.23,50.25,50.12,50.22,25000.0,44.1065,44.124,44.0099,44.0977,25000.0
2010-03-17 14:25:00,50.21,50.21,50.09,50.1,20800.0,44.0889,44.0889,43.9835,43.9923,20800.0
2010-03-17 14:30:00,50.1,50.4,50.09,50.16,87600.0,43.9923,44.2557,43.9835,44.045,87600.0
2010-03-17 14:35:00,50.16,50.26,50.12,50.19,31200.0,44.045,44.1328,44.0099,44.0713,31200.0
2010-03-17 14:40:00,50.19,50.23,50.06,50.07,57400.0,44.0713,44.1065,43.9572,43.966,57400.0
2010-03-17 14:45:00,50.07,50.09,49.83,49.83,97600.0,43.966,43.9835,43.7552,43.7552,97600.0
2010-03-17 14:50:00,49.84,49.88,49.65,49.65,31900.0,43.764,43.7991,43.5972,43.5972,31900.0
2010-03-17 14:55:00,49.65,49.67,49.43,49.44,73200.0,43.5972,43.6147,43.404,43.4128,73200.0
2010-03-17 15:00:00,49.44,49.55,49.33,49.43,89700.0,43.4128,43.5094,43.3162,43.404,89700.0
2010-03-17 15:05:00,49.45,49.7,49.42,49.67,59700.0,43.4215,43.6411,43.3952,43.6147,59700.0
2010-03-17 15:10:00,49.68,49.8,49.61,49.8,50000.0,43.6235,43.7289,43.562,43.7289,50000.0
2010-03-17 15:15:00,49.8,49.82,49.53,49.53,42500.0,43.7289,43.7464,43.4918,43.4918,42500.0
2010-03-17 15:20:00,49.57,49.66,49.48,49.55,36000.0,43.5269,43.6059,43.4479,43.5094,36000.0
2010-03-17 15:25:00,49.55,49.61,49.5,49.54,33200.0,43.5094,43.562,43.4655,43.5006,33200.0
2010-03-17 15:30:00,49.54,49.6,49.52,49.54,41700.0,43.5006,43.5533,43.483,43.5006,41700.0
2010-03-17 15:35:00,49.56,49.65,49.55,49.63,52700.0,43.5181,43.5972,43.5094,43.5796,52700.0
2010-03-17 15:40:00,49.64,49.68,49.61,49.62,43200.0,43.5884,43.6235,43.562,43.5708,43200.0
2010-03-17 15:45:00,49.63,49.68,49.61,49.63,88300.0,43.5796,43.6235,43.562,43.5796,88300.0
2010-03-17 15:50:00,49.64,49.64,49.55,49.62,84800.0,43.5884,43.5884,43.5094,43.5708,84800.0
2010-03-17 15:55:00,49.62,49.71,49.6,49.62,153300.0,43.5708,43.6499,43.5533,43.5708,153300.0
2010-03-18 09:30:00,49.65,49.65,49.32,49.35,26000.0,43.5972,43.5972,43.3074,43.3337,26000.0
2010-03-18 09:35:00,49.33,49.44,49.25,49.25,41700.0,43.3162,43.4128,43.2459,43.2459,41700.0
2010-03-18 09:40:00,49.25,49.27,48.92,48.94,64600.0,43.2459,43.2635,42.9562,42.9737,64600.0
2010-03-18 09:45:00,48.91,49.13,48.85,48.99,32700.0,42.9474,43.1406,42.8947,43.0176,32700.0
2010-03-18 09:50:00,48.99,48.99,48.67,48.96,77900.0,43.0176,43.0176,42.7366,42.9913,77900.0
2010-03-18 09:55:00,48.97,48.97,48.6,48.65,35500.0,43.0001,43.0001,42.6752,42.7191,35500.0
2010-03-18 10:00:00,48.66,48.8,48.61,48.65,27900.0,42.7279,42.8508,42.684,42.7191,27900.0
2010-03-18 10:05:00,48.65,48.67,48.33,48.48,59200.0,42.7191,42.7366,42.4381,42.5698,59200.0
2010-03-18 10:10:00,48.5,48.62,48.47,48.49,49100.0,42.5874,42.6927,42.561,42.5786,49100.0
2010-03-18 10:15:00,48.48,48.53,48.4,48.42,53900.0,42.5698,42.6137,42.4996,42.5171,53900.0
2010-03-18 10:20:00,48.42,48.57,48.41,48.56,32400.0,42.5171,42.6488,42.5083,42.64,32400.0
2010-03-18 10:25:00,48.54,48.55,48.41,48.43,19200.0,42.6225,42.6313,42.5083,42.5259,19200.0
2010-03-18 10:30:00,48.45,48.48,48.41,48.41,27400.0,42.5435,42.5698,42.5083,42.5083,27400.0
2010-03-18 10:35:00,48.43,48.43,48.07,48.1,45300.0,42.5259,42.5259,42.2098,42.2361,45300.0
2010-03-18 10:40:00,48.1,48.15,47.99,48.09,67200.0,42.2361,42.28,42.1395,42.2273,67200.0
2010-03-18 10:45:00,48.09,48.16,48.08,48.09,17500.0,42.2273,42.2888,42.2186,42.2273,17500.0
2010-03-18 10:50:00,48.09,48.19,48.04,48.09,24000.0,42.2273,42.3152,42.1834,42.2273,24000.0
2010-03-18 10:55:00,48.09,48.32,48.09,48.24,19500.0,42.2273,42.4293,42.2273,42.3591,19500.0
2010-03-18 11:00:00,48.24,48.48,48.23,48.38,42300.0,42.3591,42.5698,42.3503,42.482,42300.0
2010-03-18 11:05:00,48.4,48.4,48.23,48.34,30800.0,42.4996,42.4996,42.3503,42.4469,30800.0
2010-03-18 11:10:00,48.33,48.34,48.22,48.22,18300.0,42.4381,42.4469,42.3415,42.3415,18300.0
2010-03-18 11:15:00,48.24,48.4,48.23,48.35,12300.0,42.3591,42.4996,42.3503,42.4557,12300.0
2010-03-18 11:20:00,48.34,48.34,48.23,48.25,13300.0,42.4469,42.4469,42.3503,42.3678,13300.0
2010-03-18 11:25:00,48.24,48.24,48.13,48.19,15300.0,42.3591,42.3591,42.2625,42.3152,15300.0
2010-03-18 11:30:00,48.17,48.18,48.07,48.12,14800.0,42.2976,42.3064,42.2098,42.2537,14800.0
2010-03-18 11:35:00,48.12,48.13,47.96,47.99,17900.0,42.2537,42.2625,42.1132,42.1395,17900.0
2010-03-18 11:40:00,47.99,47.99,47.82,47.83,19600.0,42.1395,42.1395,41.9903,41.999,19600.0
2010-03-18 11:45:00,47.82,47.96,47.73,47.96,21800.0,41.9903,42.1132,41.9112,42.1132,21800.0
2010-03-18 11:50:00,47.95,47.95,47.85,47.88,11600.0,42.1044,42.1044,42.0166,42.0429,11600.0
2010-03-18 11:55:00,47.88,47.91,47.8,47.84,10200.0,42.0429,42.0693,41.9727,42.0078,10200.0
2010-03-18 12:00:00,47.83,47.9,47.78,47.8,10900.0,41.999,42.0605,41.9551,41.9727,10900.0
2010-03-18 12:05:00,47.82,47.9,47.77,47.9,8900.0,41.9903,42.0605,41.9464,42.0605,8900.0
2010-03-18 12:10:00,47.92,47.97,47.64,47.65,35400.0,42.0781,42.122,41.8322,41.841,35400.0
2010-03-18 12:15:00,47.65,47.78,47.62,47.78,12000.0,41.841,41.9551,41.8146,41.9551,12000.0
2010-03-18 12:20:00,47.76,47.76,47.66,47.71,8100.0,41.9376,41.9376,41.8498,41.8937,8100.0
2010-03-18 12:25:00,47.71,47.72,47.63,47.66,7000.0,41.8937,41.9025,41.8234,41.8498,7000.0
2010-03-18 12:30:00,47.65,47.73,47.65,47.67,12700.0,41.841,41.9112,41.841,41.8585,12700.0
2010-03-18 12:35:00,47.67,47.67,47.6,47.63,12900.0,41.8585,41.8585,41.7971,41.8234,12900.0
2010-03-18 12:40:00,47.63,47.63,47.55,47.58,12800.0,41.8234,41.8234,41.7532,41.7795,12800.0
2010-03-18 12:45:00,47.58,47.64,47.58,47.64,7700.0,41.7795,41.8322,41.7795,41.8322,7700.0
2010-03-18 12:50:00,47.62,47.62,47.55,47.56,14700.0,41.8146,41.8146,41.7532,41.762,14700.0
2010-03-18 12:55:00,47.56,47.7,47.55,47.7,16600.0,41.762,41.8849,41.7532,41.8849,16600.0
2010-03-18 13:00:00,47.71,47.73,47.65,47.73,9500.0,41.8937,41.9112,41.841,41.9112,9500.0
2010-03-18 13:05:00,47.74,47.8,47.72,47.72,13400.0,41.92,41.9727,41.9025,41.9025,13400.0
2010-03-18 13:10:00,47.74,47.77,47.68,47.77,9400.0,41.92,41.9464,41.8673,41.9464,9400.0
2010-03-18 13:15:00,47.77,47.82,47.73,47.82,15200.0,41.9464,41.9903,41.9112,41.9903,15200.0
2010-03-18 13:20:00,47.81,47.83,47.79,47.83,11700.0,41.9815,41.999,41.9639,41.999,11700.0
2010-03-18 13:25:00,47.83,47.86,47.77,47.77,19200.0,41.999,42.0254,41.9464,41.9464,19200.0
2010-03-18 13:30:00,47.78,47.89,47.77,47.82,14500.0,41.9551,42.0517,41.9464,41.9903,14500.0
2010-03-18 13:35:00,47.83,47.83,47.8,47.81,9100.0,41.999,41.999,41.9727,41.9815,9100.0
2010-03-18 13:40:00,47.81,47.88,47.81,47.84,6800.0,41.9815,42.0429,41.9815,42.0078,6800.0
2010-03-18 13:45:00,47.86,47.87,47.84,47.87,5900.0,42.0254,42.0342,42.0078,42.0342,5900.0
2010-03-18 13:50:00,47.86,47.86,47.8,47.84,16700.0,42.0254,42.0254,41.9727,42.0078,16700.0
2010-03-18 13:55:00,47.84,47.96,47.84,47.96,12200.0,42.0078,42.1132,42.0078,42.1132,12200.0
2010-03-18 14:00:00,47.96,47.99,47.93,47.97,16400.0,42.1132,42.1395,42.0869,42.122,16400.0
2010-03-18 14:05:00,47.98,47.98,47.89,47.96,11000.0,42.1308,42.1308,42.0517,42.1132,11000.0
2010-03-18 14:10:00,47.96,47.97,47.9,47.97,11900.0,42.1132,42.122,42.0605,42.122,11900.0
2010-03-18 14:15:00,47.96,48.0,47.96,47.98,11400.0,42.1132,42.1483,42.1132,42.1308,11400.0
2010-03-18 14:20:00,48.0,48.03,47.97,47.99,9800.0,42.1483,42.1747,42.122,42.1395,9800.0
2010-03-18 14:25:00,48.0,48.02,47.95,48.0,11000.0,42.1483,42.1659,42.1044,42.1483,11000.0
2010-03-18 14:30:00,48.0,48.13,48.0,48.11,19500.0,42.1483,42.2625,42.1483,42.2449,19500.0
2010-03-18 14:35:00,48.11,48.16,48.1,48.1,12300.0,42.2449,42.2888,42.2361,42.2361,12300.0
2010-03-18 14:40:00,48.08,48.14,48.06,48.12,9000.0,42.2186,42.2713,42.201,42.2537,9000.0
2010-03-18 14:45:00,48.12,48.13,48.07,48.08,26100.0,42.2537,42.2625,42.2098,42.2186,26100.0
2010-03-18 14:50:00,48.08,48.15,48.04,48.14,31300.0,42.2186,42.28,42.1834,42.2713,31300.0
2010-03-18 14:55:00,48.13,48.26,48.08,48.25,23600.0,42.2625,42.3766,42.2186,42.3678,23600.0
2010-03-18 15:00:00,48.24,48.29,48.21,48.26,22300.0,42.3591,42.403,42.3327,42.3766,22300.0
2010-03-18 15:05:00,48.27,48.31,48.26,48.31,16500.0,42.3854,42.4205,42.3766,42.4205,16500.0
2010-03-18 15:10:00,48.31,48.33,48.2,48.2,17600.0,42.4205,42.4381,42.3239,42.3239,17600.0
2010-03-18 15:15:00,48.2,48.28,48.17,48.27,16900.0,42.3239,42.3942,42.2976,42.3854,16900.0
2010-03-18 15:20:00,48.27,48.32,48.25,48.28,14700.0,42.3854,42.4293,42.3678,42.3942,14700.0
2010-03-18 15:25:00,48.28,48.29,48.26,48.28,12100.0,42.3942,42.403,42.3766,42.3942,12100.0
2010-03-18 15:30:00,48.28,48.38,48.23,48.37,34000.0,42.3942,42.482,42.3503,42.4732,34000.0
2010-03-18 15:35:00,48.37,48.4,48.36,48.39,27900.0,42.4732,42.4996,42.4644,42.4908,27900.0
2010-03-18 15:40:00,48.38,48.41,48.35,48.37,39200.0,42.482,42.5083,42.4557,42.4732,39200.0
2010-03-18 15:45:00,48.37,48.42,48.32,48.36,49100.0,42.4732,42.5171,42.4293,42.4644,49100.0
2010-03-18 15:50:00,48.37,48.52,48.36,48.49,74600.0,42.4732,42.6049,42.4644,42.5786,74600.0
2010-03-18 15:55:00,48.5,48.52,48.39,48.41,90900.0,42.5874,42.6049,42.4908,42.5083,90900.0
2010-03-19 09:30:00,48.41,48.85,48.1,48.39,268600.0,42.5083,42.8947,42.2361,42.4908,268600.0
2010-03-19 09:35:00,48.4,48.43,48.12,48.27,17300.0,42.4996,42.5259,42.2537,42.3854,17300.0
2010-03-19 09:40:00,48.27,48.27,47.95,47.96,15300.0,42.3854,42.3854,42.1044,42.1132,15300.0
2010-03-19 09:45:00,47.96,48.08,47.86,48.03,20400.0,42.1132,42.2186,42.0254,42.1747,20400.0
2010-03-19 09:50:00,48.03,48.19,48.03,48.11,14600.0,42.1747,42.3152,42.1747,42.2449,14600.0
2010-03-19 09:55:00,48.09,48.1,47.92,48.01,10500.0,42.2273,42.2361,42.0781,42.1571,10500.0
2010-03-19 10:00:00,48.0,48.03,47.85,47.94,47800.0,42.1483,42.1747,42.0166,42.0956,47800.0
2010-03-19 10:05:00,47.96,48.11,47.91,48.11,27600.0,42.1132,42.2449,42.0693,42.2449,27600.0
2010-03-19 10:10:00,48.08,48.16,48.08,48.09,17300.0,42.2186,42.2888,42.2186,42.2273,17300.0
2010-03-19 10:15:00,48.05,48.12,47.97,48.06,22600.0,42.1922,42.2537,42.122,42.201,22600.0
2010-03-19 10:20:00,48.11,48.14,48.01,48.04,17100.0,42.2449,42.2713,42.1571,42.1834,17100.0
2010-03-19 10:25:00,48.01,48.09,47.98,48.05,14800.0,42.1571,42.2273,42.1308,42.1922,14800.0
2010-03-19 10:30:00,48.04,48.04,47.93,47.95,27400.0,42.1834,42.1834,42.0869,42.1044,27400.0
2010-03-19 10:35:00,47.95,48.08,47.95,48.06,48900.0,42.1044,42.2186,42.1044,42.201,48900.0
2010-03-19 10:40:00,48.03,48.12,47.99,48.1,26900.0,42.1747,42.2537,42.1395,42.2361,26900.0
2010-03-19 10:45:00,48.1,48.12,48.04,48.12,15300.0,42.2361,42.2537,42.1834,42.2537,15300.0
2010-03-19 10:50:00,48.12,48.14,48.06,48.13,12500.0,42.2537,42.2713,42.201,42.2625,12500.0
2010-03-19 10:55:00,48.13,48.18,48.12,48.18,19600.0,42.2625,42.3064,42.2537,42.3064,19600.0
2010-03-19 11:00:00,48.16,48.19,48.12,48.15,15000.0,42.2888,42.3152,42.2537,42.28,15000.0
2010-03-19 11:05:00,48.13,48.16,48.12,48.15,6800.0,42.2625,42.2888,42.2537,42.28,6800.0
2010-03-19 11:10:00,48.12,48.15,48.08,48.14,32400.0,42.2537,42.28,42.2186,42.2713,32400.0
2010-03-19 11:15:00,48.15,48.15,48.08,48.13,9300.0,42.28,42.28,42.2186,42.2625,9300.0
2010-03-19 11:20:00,48.11,48.23,48.09,48.19,11500.0,42.2449,42.3503,42.2273,42.3152,11500.0
2010-03-19 11:25:00,48.18,48.26,48.15,48.25,16500.0,42.3064,42.3766,42.28,42.3678,16500.0
2010-03-19 11:30:00,48.26,48.3,48.21,48.26,12200.0,42.3766,42.4117,42.3327,42.3766,12200.0
2010-03-19 11:35:00,48.25,48.29,48.23,48.29,12500.0,42.3678,42.403,42.3503,42.403,12500.0
2010-03-19 11:40:00,48.28,48.33,48.28,48.31,7500.0,42.3942,42.4381,42.3942,42.4205,7500.0
2010-03-19 11:45:00,48.32,48.43,48.28,48.43,10700.0,42.4293,42.5259,42.3942,42.5259,10700.0
2010-03-19 11:50:00,48.42,48.57,48.42,48.57,13400.0,42.5171,42.6488,42.5171,42.6488,13400.0
2010-03-19 11:55:00,48.56,48.61,48.54,48.56,6900.0,42.64,42.684,42.6225,42.64,6900.0
2010-03-19 12:00:00,48.56,48.59,48.5,48.58,15100.0,42.64,42.6664,42.5874,42.6576,15100.0
2010-03-19 12:05:00,48.59,48.66,48.58,48.64,13800.0,42.6664,42.7279,42.6576,42.7103,13800.0
2010-03-19 12:10:00,48.63,48.65,48.56,48.58,9800.0,42.7015,42.7191,42.64,42.6576,9800.0
2010-03-19 12:15:00,48.57,48.58,48.5,48.5,8600.0,42.6488,42.6576,42.5874,42.5874,8600.0
2010-03-19 12:20:00,48.49,48.51,48.46,48.49,10200.0,42.5786,42.5961,42.5522,42.5786,10200.0
2010-03-19 12:25:00,48.51,48.65,48.5,48.58,7700.0,42.5961,42.7191,42.5874,42.6576,7700.0
2010-03-19 12:30:00,48.57,48.59,48.53,48.53,19400.0,42.6488,42.6664,42.6137,42.6137,19400.0
2010-03-19 12:35:00,48.55,48.55,48.49,48.49,8600.0,42.6313,42.6313,42.5786,42.5786,8600.0
2010-03-19 12:40:00,48.49,48.65,48.48,48.62,11100.0,42.5786,42.7191,42.5698,42.6927,11100.0
2010-03-19 12:45:00,48.62,48.63,48.47,48.53,8800.0,42.6927,42.7015,42.561,42.6137,8800.0
2010-03-19 12:50:00,48.53,48.6,48.53,48.55,7800.0,42.6137,42.6752,42.6137,42.6313,7800.0
2010-03-19 12:55:00,48.53,48.6,48.47,48.58,17000.0,42.6137,42.6752,42.561,42.6576,17000.0
2010-03-19 13:00:00,48.58,48.66,48.58,48.65,8700.0,42.6576,42.7279,42.6576,42.7191,8700.0
2010-03-19 13:05:00,48.64,48.72,48.64,48.7,16800.0,42.7103,42.7805,42.7103,42.763,16800.0
2010-03-19 13:10:00,48.72,48.8,48.68,48.77,19600.0,42.7805,42.8508,42.7454,42.8244,19600.0
2010-03-19 13:15:00,48.76,48.76,48.69,48.74,9000.0,42.8157,42.8157,42.7542,42.7981,9000.0
2010-03-19 13:20:00,48.73,48.76,48.65,48.72,10300.0,42.7893,42.8157,42.7191,42.7805,10300.0
2010-03-19 13:25:00,48.71,48.84,48.71,48.84,7200.0,42.7718,42.8859,42.7718,42.8859,7200.0
2010-03-19 13:30:00,48.85,48.85,48.75,48.76,7700.0,42.8947,42.8947,42.8069,42.8157,7700.0
2010-03-19 13:35:00,48.76,48.76,48.68,48.69,8500.0,42.8157,42.8157,42.7454,42.7542,8500.0
2010-03-19 13:40:00,48.69,48.71,48.63,48.63,9900.0,42.7542,42.7718,42.7015,42.7015,9900.0
2010-03-19 13:45:00,48.65,48.71,48.62,48.71,8300.0,42.7191,42.7718,42.6927,42.7718,8300.0
2010-03-19 13:50:00,48.71,48.71,48.62,48.67,8100.0,42.7718,42.7718,42.6927,42.7366,8100.0
2010-03-19 13:55:00,48.66,48.69,48.62,48.67,12900.0,42.7279,42.7542,42.6927,42.7366,12900.0
2010-03-19 14:00:00,48.68,48.7,48.62,48.66,7800.0,42.7454,42.763,42.6927,42.7279,7800.0
2010-03-19 14:05:00,48.67,48.74,48.66,48.69,11800.0,42.7366,42.7981,42.7279,42.7542,11800.0
2010-03-19 14:10:00,48.7,48.74,48.69,48.69,11700.0,42.763,42.7981,42.7542,42.7542,11700.0
2010-03-19 14:15:00,48.69,48.74,48.68,48.74,8500.0,42.7542,42.7981,42.7454,42.7981,8500.0
2010-03-19 14:20:00,48.73,48.78,48.7,48.74,13000.0,42.7893,42.8332,42.763,42.7981,13000.0
2010-03-19 14:25:00,48.74,48.76,48.7,48.75,10700.0,42.7981,42.8157,42.763,42.8069,10700.0
2010-03-19 14:30:00,48.73,48.75,48.63,48.65,15600.0,42.7893,42.8069,42.7015,42.7191,15600.0
2010-03-19 14:35:00,48.65,48.65,48.62,48.62,10500.0,42.7191,42.7191,42.6927,42.6927,10500.0
2010-03-19 14:40:00,48.63,48.65,48.57,48.61,15200.0,42.7015,42.7191,42.6488,42.684,15200.0
2010-03-19 14:45:00,48.62,48.65,48.6,48.61,5900.0,42.6927,42.7191,42.6752,42.684,5900.0
2010-03-19 14:50:00,48.62,48.62,48.54,48.57,7000.0,42.6927,42.6927,42.6225,42.6488,7000.0
2010-03-19 14:55:00,48.57,48.62,48.57,48.58,6300.0,42.6488,42.6927,42.6488,42.6576,6300.0
2010-03-19 15:00:00,48.57,48.58,48.53,48.54,12800.0,42.6488,42.6576,42.6137,42.6225,12800.0
2010-03-19 15:05:00,48.55,48.64,48.55,48.64,8400.0,42.6313,42.7103,42.6313,42.7103,8400.0
2010-03-19 15:10:00,48.62,48.64,48.56,48.56,9600.0,42.6927,42.7103,42.64,42.64,9600.0
2010-03-19 15:15:00,48.58,48.62,48.56,48.61,9000.0,42.6576,42.6927,42.64,42.684,9000.0
2010-03-19 15:20:00,48.62,48.62,48.54,48.54,9500.0,42.6927,42.6927,42.6225,42.6225,9500.0
2010-03-19 15:25:00,48.55,48.59,48.54,48.56,14100.0,42.6313,42.6664,42.6225,42.64,14100.0
2010-03-19 15:30:00,48.55,48.55,48.29,48.31,51600.0,42.6313,42.6313,42.403,42.4205,51600.0
2010-03-19 15:35:00,48.3,48.39,48.26,48.33,24400.0,42.4117,42.4908,42.3766,42.4381,24400.0
2010-03-19 15:40:00,48.34,48.38,48.27,48.38,26800.0,42.4469,42.482,42.3854,42.482,26800.0
2010-03-19 15:45:00,48.39,48.62,48.38,48.55,75900.0,42.4908,42.6927,42.482,42.6313,75900.0
2010-03-19 15:50:00,48.55,48.59,48.5,48.53,29600.0,42.6313,42.6664,42.5874,42.6137,29600.0
2010-03-19 15:55:00,48.53,48.6,48.51,48.51,52900.0,42.6137,42.6752,42.5961,42.5961,52900.0
2010-03-22 09:30:00,48.01,48.23,47.94,48.2,16200.0,42.1571,42.3503,42.0956,42.3239,16200.0
2010-03-22 09:35:00,48.19,48.21,48.03,48.15,14800.0,42.3152,42.3327,42.1747,42.28,14800.0
2010-03-22 09:40:00,48.12,48.36,48.05,48.23,10500.0,42.2537,42.4644,42.1922,42.3503,10500.0
2010-03-22 09:45:00,48.23,48.55,48.23,48.46,26300.0,42.3503,42.6313,42.3503,42.5522,26300.0
2010-03-22 09:50:00,48.44,48.59,48.41,48.54,13500.0,42.5347,42.6664,42.5083,42.6225,13500.0
2010-03-22 09:55:00,48.53,48.62,48.51,48.55,19500.0,42.6137,42.6927,42.5961,42.6313,19500.0
2010-03-22 10:00:00,48.55,48.6,48.39,48.43,22700.0,42.6313,42.6752,42.4908,42.5259,22700.0
2010-03-22 10:05:00,48.47,48.55,48.37,48.46,30400.0,42.561,42.6313,42.4732,42.5522,30400.0
2010-03-22 10:10:00,48.46,48.53,48.39,48.41,18300.0,42.5522,42.6137,42.4908,42.5083,18300.0
2010-03-22 10:15:00,48.42,48.56,48.41,48.52,11900.0,42.5171,42.64,42.5083,42.6049,11900.0
2010-03-22 10:20:00,48.52,48.7,48.52,48.69,10000.0,42.6049,42.763,42.6049,42.7542,10000.0
2010-03-22 10:25:00,48.7,48.93,48.7,48.91,15000.0,42.763,42.9649,42.763,42.9474,15000.0
2010-03-22 10:30:00,48.9,49.13,48.9,48.94,30300.0,42.9386,43.1406,42.9386,42.9737,30300.0
2010-03-22 10:35:00,48.93,49.12,48.93,49.07,18000.0,42.9649,43.1318,42.9649,43.0879,18000.0
2010-03-22 10:40:00,49.09,49.13,48.95,48.96,30800.0,43.1054,43.1406,42.9825,42.9913,30800.0
2010-03-22 10:45:00,48.98,49.11,48.95,49.04,5900.0,43.0088,43.123,42.9825,43.0615,5900.0
2010-03-22 10:50:00,49.04,49.18,49.04,49.15,15100.0,43.0615,43.1845,43.0615,43.1581,15100.0
2010-03-22 10:55:00,49.14,49.26,49.14,49.2,24700.0,43.1493,43.2547,43.1493,43.202,24700.0
2010-03-22 11:00:00,49.19,49.24,49.12,49.17,25000.0,43.1932,43.2372,43.1318,43.1757,25000.0
2010-03-22 11:05:00,49.21,49.36,49.21,49.34,13300.0,43.2108,43.3425,43.2108,43.325,13300.0
2010-03-22 11:10:00,49.34,49.49,49.34,49.45,35700.0,43.325,43.4567,43.325,43.4215,35700.0
2010-03-22 11:15:00,49.44,49.46,49.39,49.42,21100.0,43.4128,43.4303,43.3689,43.3952,21100.0
2010-03-22 11:20:00,49.44,49.46,49.42,49.43,14000.0,43.4128,43.4303,43.3952,43.404,14000.0
2010-03-22 11:25:00,49.42,49.47,49.4,49.4,20500.0,43.3952,43.4391,43.3776,43.3776,20500.0
2010-03-22 11:30:00,49.4,49.41,49.27,49.33,14500.0,43.3776,43.3864,43.2635,43.3162,14500.0
2010-03-22 11:35:00,49.34,49.38,49.29,49.36,15300.0,43.325,43.3601,43.2811,43.3425,15300.0
2010-03-22 11:40:00,49.37,49.37,49.23,49.25,11600.0,43.3513,43.3513,43.2284,43.2459,11600.0
2010-03-22 11:45:00,49.26,49.37,49.26,49.31,7800.0,43.2547,43.3513,43.2547,43.2986,7800.0
2010-03-22 11:50:00,49.28,49.36,49.21,49.24,16500.0,43.2723,43.3425,43.2108,43.2372,16500.0
2010-03-22 11:55:00,49.23,49.33,49.22,49.32,12400.0,43.2284,43.3162,43.2196,43.3074,12400.0
2010-03-22 12:00:00,49.32,49.38,49.28,49.29,33600.0,43.3074,43.3601,43.2723,43.2811,33600.0
2010-03-22 12:05:00,49.29,49.37,49.29,49.37,17500.0,43.2811,43.3513,43.2811,43.3513,17500.0
2010-03-22 12:10:00,49.37,49.49,49.36,49.46,13100.0,43.3513,43.4567,43.3425,43.4303,13100.0
2010-03-22 12:15:00,49.43,49.63,49.38,49.61,57000.0,43.404,43.5796,43.3601,43.562,57000.0
2010-03-22 12:20:00,49.62,49.67,49.47,49.5,45200.0,43.5708,43.6147,43.4391,43.4655,45200.0
2010-03-22 12:25:00,49.47,49.58,49.45,49.53,16200.0,43.4391,43.5357,43.4215,43.4918,16200.0
2010-03-22 12:30:00,49.55,49.66,49.55,49.63,13700.0,43.5094,43.6059,43.5094,43.5796,13700.0
2010-03-22 12:35:00,49.63,49.72,49.6,49.63,21300.0,43.5796,43.6586,43.5533,43.5796,21300.0
2010-03-22 12:40:00,49.63,49.72,49.61,49.72,18300.0,43.5796,43.6586,43.562,43.6586,18300.0
2010-03-22 12:45:00,49.71,49.97,49.68,49.92,58900.0,43.6499,43.8782,43.6235,43.8343,58900.0
2010-03-22 12:50:00,49.92,50.22,49.92,50.22,90900.0,43.8343,44.0977,43.8343,44.0977,90900.0
2010-03-22 12:55:00,50.21,50.3,50.1,50.18,42900.0,44.0889,44.1679,43.9923,44.0626,42900.0
2010-03-22 13:00:00,50.2,50.26,50.01,50.06,37600.0,44.0801,44.1328,43.9133,43.9572,37600.0
2010-03-22 13:05:00,50.06,50.07,49.94,49.98,17900.0,43.9572,43.966,43.8518,43.8869,17900.0
2010-03-22 13:10:00,49.99,49.99,49.94,49.94,10200.0,43.8957,43.8957,43.8518,43.8518,10200.0
2010-03-22 13:15:00,49.96,50.18,49.88,50.15,57400.0,43.8694,44.0626,43.7991,44.0362,57400.0
2010-03-22 13:20:00,50.14,50.14,49.93,49.95,20700.0,44.0274,44.0274,43.843,43.8606,20700.0
2010-03-22 13:25:00,49.97,50.0,49.91,49.95,12900.0,43.8782,43.9045,43.8255,43.8606,12900.0
2010-03-22 13:30:00,49.95,49.99,49.85,49.85,23700.0,43.8606,43.8957,43.7728,43.7728,23700.0
2010-03-22 13:35:00,49.86,50.03,49.86,50.03,25300.0,43.7816,43.9308,43.7816,43.9308,25300.0
2010-03-22 13:40:00,50.04,50.13,49.97,50.08,59400.0,43.9396,44.0187,43.8782,43.9747,59400.0
2010-03-22 13:45:00,50.1,50.16,49.97,49.99,67500.0,43.9923,44.045,43.8782,43.8957,67500.0
2010-03-22 13:50:00,49.97,49.98,49.93,49.94,9500.0,43.8782,43.8869,43.843,43.8518,9500.0
2010-03-22 13:55:00,49.93,49.96,49.84,49.84,15400.0,43.843,43.8694,43.764,43.764,15400.0
2010-03-22 14:00:00,49.84,49.85,49.72,49.8,21300.0,43.764,43.7728,43.6586,43.7289,21300.0
2010-03-22 14:05:00,49.8,49.82,49.72,49.76,19000.0,43.7289,43.7464,43.6586,43.6938,19000.0
2010-03-22 14:10:00,49.78,49.84,49.72,49.74,18200.0,43.7113,43.764,43.6586,43.6762,18200.0
2010-03-22 14:15:00,49.73,49.84,49.73,49.82,35900.0,43.6674,43.764,43.6674,43.7464,35900.0
2010-03-22 14:20:00,49.81,49.83,49.75,49.79,13700.0,43.7377,43.7552,43.685,43.7201,13700.0
2010-03-22 14:25:00,49.78,49.89,49.78,49.81,15600.0,43.7113,43.8079,43.7113,43.7377,15600.0
2010-03-22 14:30:00,49.8,49.94,49.8,49.93,19800.0,43.7289,43.8518,43.7289,43.843,19800.0
2010-03-22 14:35:00,49.93,50.0,49.89,49.95,23500.0,43.843,43.9045,43.8079,43.8606,23500.0
2010-03-22 14:40:00,49.95,49.96,49.91,49.93,10400.0,43.8606,43.8694,43.8255,43.843,10400.0
2010-03-22 14:45:00,49.93,49.94,49.85,49.91,20800.0,43.843,43.8518,43.7728,43.8255,20800.0
2010-03-22 14:50:00,49.92,49.92,49.85,49.85,18000.0,43.8343,43.8343,43.7728,43.7728,18000.0
2010-03-22 14:55:00,49.86,49.88,49.75,49.78,16100.0,43.7816,43.7991,43.685,43.7113,16100.0
2010-03-22 15:00:00,49.8,49.82,49.71,49.75,18200.0,43.7289,43.7464,43.6499,43.685,18200.0
2010-03-22 15:05:00,49.74,49.75,49.65,49.69,11800.0,43.6762,43.685,43.5972,43.6323,11800.0
2010-03-22 15:10:00,49.67,49.75,49.67,49.68,13200.0,43.6147,43.685,43.6147,43.6235,13200.0
2010-03-22 15:15:00,49.68,49.76,49.68,49.68,15900.0,43.6235,43.6938,43.6235,43.6235,15900.0
2010-03-22 15:20:00,49.68,49.74,49.67,49.69,17900.0,43.6235,43.6762,43.6147,43.6323,17900.0
2010-03-22 15:25:00,49.68,49.7,49.6,49.61,19900.0,43.6235,43.6411,43.5533,43.562,19900.0
2010-03-22 15:30:00,49.61,49.72,49.58,49.64,37600.0,43.562,43.6586,43.5357,43.5884,37600.0
2010-03-22 15:35:00,49.64,49.66,49.58,49.65,25000.0,43.5884,43.6059,43.5357,43.5972,25000.0
2010-03-22 15:40:00,49.65,49.71,49.63,49.68,35400.0,43.5972,43.6499,43.5796,43.6235,35400.0
2010-03-22 15:45:00,49.66,49.68,49.59,49.64,53300.0,43.6059,43.6235,43.5445,43.5884,53300.0
2010-03-22 15:50:00,49.64,49.64,49.5,49.54,76400.0,43.5884,43.5884,43.4655,43.5006,76400.0
2010-03-22 15:55:00,49.54,49.58,49.52,49.56,79600.0,43.5006,43.5357,43.483,43.5181,79600.0
2010-03-23 09:30:00,49.7,49.73,49.4,49.55,13600.0,43.6411,43.6674,43.3776,43.5094,13600.0
2010-03-23 09:35:00,49.54,49.54,49.31,49.47,11100.0,43.5006,43.5006,43.2986,43.4391,11100.0
2010-03-23 09:40:00,49.37,49.37,49.23,49.28,12200.0,43.3513,43.3513,43.2284,43.2723,12200.0
2010-03-23 09:45:00,49.29,49.44,49.13,49.34,28300.0,43.2811,43.4128,43.1406,43.325,28300.0
2010-03-23 09:50:00,49.33,49.39,49.21,49.25,11500.0,43.3162,43.3689,43.2108,43.2459,11500.0
2010-03-23 09:55:00,49.25,49.27,49.15,49.22,5800.0,43.2459,43.2635,43.1581,43.2196,5800.0
2010-03-23 10:00:00,49.23,49.46,49.23,49.26,26700.0,43.2284,43.4303,43.2284,43.2547,26700.0
2010-03-23 10:05:00,49.27,49.61,49.25,49.61,25500.0,43.2635,43.562,43.2459,43.562,25500.0
2010-03-23 10:10:00,49.63,49.94,49.59,49.91,37900.0,43.5796,43.8518,43.5445,43.8255,37900.0
2010-03-23 10:15:00,49.93,50.0,49.82,49.87,21400.0,43.843,43.9045,43.7464,43.7903,21400.0
2010-03-23 10:20:00,49.88,49.9,49.77,49.86,18400.0,43.7991,43.8167,43.7025,43.7816,18400.0
2010-03-23 10:25:00,49.9,49.9,49.73,49.81,8400.0,43.8167,43.8167,43.6674,43.7377,8400.0
2010-03-23 10:30:00,49.77,49.79,49.63,49.65,15900.0,43.7025,43.7201,43.5796,43.5972,15900.0
2010-03-23 10:35:00,49.71,49.76,49.64,49.69,25800.0,43.6499,43.6938,43.5884,43.6323,25800.0
2010-03-23 10:40:00,49.68,49.83,49.68,49.83,11100.0,43.6235,43.7552,43.6235,43.7552,11100.0
2010-03-23 10:45:00,49.81,49.81,49.69,49.71,6000.0,43.7377,43.7377,43.6323,43.6499,6000.0
2010-03-23 10:50:00,49.75,49.83,49.72,49.73,18100.0,43.685,43.7552,43.6586,43.6674,18100.0
2010-03-23 10:55:00,49.73,49.74,49.5,49.54,18600.0,43.6674,43.6762,43.4655,43.5006,18600.0
2010-03-23 11:00:00,49.54,49.58,49.29,49.29,30500.0,43.5006,43.5357,43.2811,43.2811,30500.0
2010-03-23 11:05:00,49.33,49.46,49.33,49.44,10800.0,43.3162,43.4303,43.3162,43.4128,10800.0
2010-03-23 11:10:00,49.46,49.5,49.46,49.49,11300.0,43.4303,43.4655,43.4303,43.4567,11300.0
2010-03-23 11:15:00,49.48,49.51,49.38,49.39,7300.0,43.4479,43.4742,43.3601,43.3689,7300.0
2010-03-23 11:20:00,49.4,49.47,49.39,49.44,6000.0,43.3776,43.4391,43.3689,43.4128,6000.0
2010-03-23 11:25:00,49.41,49.45,49.29,49.42,15200.0,43.3864,43.4215,43.2811,43.3952,15200.0
2010-03-23 11:30:00,49.44,49.47,49.35,49.43,13100.0,43.4128,43.4391,43.3337,43.404,13100.0
2010-03-23 11:35:00,49.42,49.42,49.28,49.33,9900.0,43.3952,43.3952,43.2723,43.3162,9900.0
2010-03-23 11:40:00,49.34,49.35,49.19,49.27,11200.0,43.325,43.3337,43.1932,43.2635,11200.0
2010-03-23 11:45:00,49.29,49.47,49.27,49.37,11300.0,43.2811,43.4391,43.2635,43.3513,11300.0
2010-03-23 11:50:00,49.37,49.45,49.35,49.42,7000.0,43.3513,43.4215,43.3337,43.3952,7000.0
2010-03-23 11:55:00,49.43,49.44,49.4,49.44,6700.0,43.404,43.4128,43.3776,43.4128,6700.0
2010-03-23 12:00:00,49.45,49.47,49.35,49.46,23900.0,43.4215,43.4391,43.3337,43.4303,23900.0
2010-03-23 12:05:00,49.45,49.54,49.44,49.52,8800.0,43.4215,43.5006,43.4128,43.483,8800.0
2010-03-23 12:10:00,49.52,49.63,49.52,49.61,10600.0,43.483,43.5796,43.483,43.562,10600.0
2010-03-23 12:15:00,49.62,49.64,49.57,49.63,17100.0,43.5708,43.5884,43.5269,43.5796,17100.0
2010-03-23 12:20:00,49.64,49.75,49.64,49.75,9800.0,43.5884,43.685,43.5884,43.685,9800.0
2010-03-23 12:25:00,49.75,49.75,49.65,49.68,16600.0,43.685,43.685,43.5972,43.6235,16600.0
2010-03-23 12:30:00,49.7,49.72,49.67,49.7,11000.0,43.6411,43.6586,43.6147,43.6411,11000.0
2010-03-23 12:35:00,49.7,49.7,49.63,49.7,9600.0,43.6411,43.6411,43.5796,43.6411,9600.0
2010-03-23 12:40:00,49.7,49.72,49.69,49.71,6600.0,43.6411,43.6586,43.6323,43.6499,6600.0
2010-03-23 12:45:00,49.71,49.75,49.65,49.67,13000.0,43.6499,43.685,43.5972,43.6147,13000.0
2010-03-23 12:50:00,49.67,49.71,49.67,49.71,8000.0,43.6147,43.6499,43.6147,43.6499,8000.0
2010-03-23 12:55:00,49.71,49.73,49.68,49.71,7600.0,43.6499,43.6674,43.6235,43.6499,7600.0
2010-03-23 13:00:00,49.7,49.73,49.69,49.71,8800.0,43.6411,43.6674,43.6323,43.6499,8800.0
2010-03-23 13:05:00,49.71,49.74,49.69,49.74,16100.0,43.6499,43.6762,43.6323,43.6762,16100.0
2010-03-23 13:10:00,49.74,49.77,49.69,49.69,12300.0,43.6762,43.7025,43.6323,43.6323,12300.0
2010-03-23 13:15:00,49.68,49.82,49.68,49.82,7400.0,43.6235,43.7464,43.6235,43.7464,7400.0
2010-03-23 13:20:00,49.8,49.81,49.76,49.77,8500.0,43.7289,43.7377,43.6938,43.7025,8500.0
2010-03-23 13:25:00,49.77,49.85,49.77,49.81,4800.0,43.7025,43.7728,43.7025,43.7377,4800.0
2010-03-23 13:30:00,49.81,49.85,49.78,49.83,13700.0,43.7377,43.7728,43.7113,43.7552,13700.0
2010-03-23 13:35:00,49.83,49.87,49.83,49.83,6000.0,43.7552,43.7903,43.7552,43.7552,6000.0
2010-03-23 13:40:00,49.8,49.86,49.8,49.8,12300.0,43.7289,43.7816,43.7289,43.7289,12300.0
2010-03-23 13:45:00,49.78,49.8,49.75,49.75,7800.0,43.7113,43.7289,43.685,43.685,7800.0
2010-03-23 13:50:00,49.75,49.81,49.74,49.81,8700.0,43.685,43.7377,43.6762,43.7377,8700.0
2010-03-23 13:55:00,49.81,49.82,49.75,49.79,20700.0,43.7377,43.7464,43.685,43.7201,20700.0
2010-03-23 14:00:00,49.79,49.82,49.77,49.77,17900.0,43.7201,43.7464,43.7025,43.7025,17900.0
2010-03-23 14:05:00,49.77,49.86,49.76,49.86,10500.0,43.7025,43.7816,43.6938,43.7816,10500.0
2010-03-23 14:10:00,49.85,49.91,49.85,49.9,10300.0,43.7728,43.8255,43.7728,43.8167,10300.0
2010-03-23 14:15:00,49.89,49.93,49.86,49.91,12000.0,43.8079,43.843,43.7816,43.8255,12000.0
2010-03-23 14:20:00,49.91,49.98,49.9,49.94,9300.0,43.8255,43.8869,43.8167,43.8518,9300.0
2010-03-23 14:25:00,49.95,49.98,49.91,49.91,12000.0,43.8606,43.8869,43.8255,43.8255,12000.0
2010-03-23 14:30:00,49.91,49.96,49.88,49.92,12300.0,43.8255,43.8694,43.7991,43.8343,12300.0
2010-03-23 14:35:00,49.92,49.95,49.91,49.91,9700.0,43.8343,43.8606,43.8255,43.8255,9700.0
2010-03-23 14:40:00,49.9,49.91,49.86,49.91,8800.0,43.8167,43.8255,43.7816,43.8255,8800.0
2010-03-23 14:45:00,49.92,49.95,49.89,49.95,10300.0,43.8343,43.8606,43.8079,43.8606,10300.0
2010-03-23 14:50:00,49.95,49.96,49.86,49.93,17100.0,43.8606,43.8694,43.7816,43.843,17100.0
2010-03-23 14:55:00,49.94,49.96,49.91,49.96,11800.0,43.8518,43.8694,43.8255,43.8694,11800.0
2010-03-23 15:00:00,49.96,49.96,49.88,49.88,15100.0,43.8694,43.8694,43.7991,43.7991,15100.0
2010-03-23 15:05:00,49.88,49.97,49.86,49.91,21700.0,43.7991,43.8782,43.7816,43.8255,21700.0
2010-03-23 15:10:00,49.9,49.98,49.88,49.97,17900.0,43.8167,43.8869,43.7991,43.8782,17900.0
2010-03-23 15:15:00,49.97,50.02,49.95,49.98,12500.0,43.8782,43.9221,43.8606,43.8869,12500.0
2010-03-23 15:20:00,49.98,50.04,49.96,50.04,14900.0,43.8869,43.9396,43.8694,43.9396,14900.0
2010-03-23 15:25:00,50.04,50.18,50.03,50.14,21200.0,43.9396,44.0626,43.9308,44.0274,21200.0
2010-03-23 15:30:00,50.14,50.22,50.1,50.21,29700.0,44.0274,44.0977,43.9923,44.0889,29700.0
2010-03-23 15:35:00,50.21,50.28,50.19,50.23,33300.0,44.0889,44.1504,44.0713,44.1065,33300.0
2010-03-23 15:40:00,50.24,50.28,50.18,50.21,30000.0,44.1152,44.1504,44.0626,44.0889,30000.0
2010-03-23 15:45:00,50.19,50.21,50.15,50.18,45300.0,44.0713,44.0889,44.0362,44.0626,45300.0
2010-03-23 15:50:00,50.17,50.19,50.1,50.14,35500.0,44.0538,44.0713,43.9923,44.0274,35500.0
2010-03-23 15:55:00,50.15,50.23,50.15,50.19,59900.0,44.0362,44.1065,44.0362,44.0713,59900.0
2010-03-24 09:30:00,49.9,50.22,49.9,50.0,17200.0,43.8167,44.0977,43.8167,43.9045,17200.0
2010-03-24 09:35:00,50.03,50.13,49.97,50.04,15300.0,43.9308,44.0187,43.8782,43.9396,15300.0
2010-03-24 09:40:00,50.05,50.19,50.0,50.02,11400.0,43.9484,44.0713,43.9045,43.9221,11400.0
2010-03-24 09:45:00,50.04,50.21,50.04,50.21,10900.0,43.9396,44.0889,43.9396,44.0889,10900.0
2010-03-24 09:50:00,50.21,50.45,50.16,50.27,40600.0,44.0889,44.2996,44.045,44.1416,40600.0
2010-03-24 09:55:00,50.29,50.31,50.21,50.24,8200.0,44.1591,44.1767,44.0889,44.1152,8200.0
2010-03-24 10:00:00,50.24,50.24,49.99,50.19,40700.0,44.1152,44.1152,43.8957,44.0713,40700.0
2010-03-24 10:05:00,50.2,50.2,50.03,50.14,14000.0,44.0801,44.0801,43.9308,44.0274,14000.0
2010-03-24 10:10:00,50.15,50.38,50.15,50.35,15600.0,44.0362,44.2382,44.0362,44.2118,15600.0
2010-03-24 10:15:00,50.36,50.6,50.34,50.59,43300.0,44.2206,44.4314,44.203,44.4226,43300.0
2010-03-24 10:20:00,50.58,50.73,50.45,50.48,32300.0,44.4138,44.5455,44.2996,44.326,32300.0
2010-03-24 10:25:00,50.48,50.51,50.39,50.4,19300.0,44.326,44.3523,44.247,44.2557,19300.0
2010-03-24 10:30:00,50.39,50.51,50.34,50.51,17300.0,44.247,44.3523,44.203,44.3523,17300.0
2010-03-24 10:35:00,50.53,50.59,50.51,50.51,14500.0,44.3699,44.4226,44.3523,44.3523,14500.0
2010-03-24 10:40:00,50.48,50.48,50.28,50.35,15400.0,44.326,44.326,44.1504,44.2118,15400.0
2010-03-24 10:45:00,50.33,50.35,50.25,50.33,20700.0,44.1943,44.2118,44.124,44.1943,20700.0
2010-03-24 10:50:00,50.33,50.33,50.19,50.19,14700.0,44.1943,44.1943,44.0713,44.0713,14700.0
2010-03-24 10:55:00,50.19,50.3,50.16,50.19,13300.0,44.0713,44.1679,44.045,44.0713,13300.0
2010-03-24 11:00:00,50.2,50.2,50.05,50.07,14000.0,44.0801,44.0801,43.9484,43.966,14000.0
2010-03-24 11:05:00,50.08,50.08,50.0,50.0,16800.0,43.9747,43.9747,43.9045,43.9045,16800.0
2010-03-24 11:10:00,50.0,50.06,49.98,50.0,13600.0,43.9045,43.9572,43.8869,43.9045,13600.0
2010-03-24 11:15:00,50.0,50.13,49.95,50.03,48500.0,43.9045,44.0187,43.8606,43.9308,48500.0
2010-03-24 11:20:00,50.03,50.17,49.99,50.16,7000.0,43.9308,44.0538,43.8957,44.045,7000.0
2010-03-24 11:25:00,50.16,50.17,50.04,50.17,11600.0,44.045,44.0538,43.9396,44.0538,11600.0
2010-03-24 11:30:00,50.16,50.19,50.12,50.12,8100.0,44.045,44.0713,44.0099,44.0099,8100.0
2010-03-24 11:35:00,50.12,50.15,50.05,50.15,7000.0,44.0099,44.0362,43.9484,44.0362,7000.0
2010-03-24 11:40:00,50.16,50.28,50.16,50.28,9800.0,44.045,44.1504,44.045,44.1504,9800.0
2010-03-24 11:45:00,50.28,50.3,50.24,50.26,11100.0,44.1504,44.1679,44.1152,44.1328,11100.0
2010-03-24 11:50:00,50.26,50.3,50.25,50.28,5800.0,44.1328,44.1679,44.124,44.1504,5800.0
2010-03-24 11:55:00,50.26,50.37,50.25,50.36,8000.0,44.1328,44.2294,44.124,44.2206,8000.0
2010-03-24 12:00:00,50.36,50.44,50.34,50.39,32200.0,44.2206,44.2909,44.203,44.247,32200.0
2010-03-24 12:05:00,50.39,50.4,50.3,50.33,9700.0,44.247,44.2557,44.1679,44.1943,9700.0
2010-03-24 12:10:00,50.31,50.31,50.19,50.22,7700.0,44.1767,44.1767,44.0713,44.0977,7700.0
2010-03-24 12:15:00,50.23,50.24,50.17,50.22,9200.0,44.1065,44.1152,44.0538,44.0977,9200.0
2010-03-24 12:20:00,50.21,50.26,50.2,50.26,9500.0,44.0889,44.1328,44.0801,44.1328,9500.0
2010-03-24 12:25:00,50.25,50.28,50.2,50.2,16200.0,44.124,44.1504,44.0801,44.0801,16200.0
2010-03-24 12:30:00,50.22,50.3,50.22,50.26,16700.0,44.0977,44.1679,44.0977,44.1328,16700.0
2010-03-24 12:35:00,50.27,50.32,50.26,50.3,11800.0,44.1416,44.1855,44.1328,44.1679,11800.0
2010-03-24 12:40:00,50.29,50.37,50.29,50.35,12100.0,44.1591,44.2294,44.1591,44.2118,12100.0
2010-03-24 12:45:00,50.32,50.41,50.32,50.41,14200.0,44.1855,44.2645,44.1855,44.2645,14200.0
2010-03-24 12:50:00,50.42,50.42,50.34,50.36,5000.0,44.2733,44.2733,44.203,44.2206,5000.0
2010-03-24 12:55:00,50.33,50.37,50.33,50.37,3400.0,44.1943,44.2294,44.1943,44.2294,3400.0
2010-03-24 13:00:00,50.37,50.38,50.14,50.14,7800.0,44.2294,44.2382,44.0274,44.0274,7800.0
2010-03-24 13:05:00,50.14,50.2,50.14,50.18,6600.0,44.0274,44.0801,44.0274,44.0626,6600.0
2010-03-24 13:10:00,50.17,50.23,50.15,50.15,9100.0,44.0538,44.1065,44.0362,44.0362,9100.0
2010-03-24 13:15:00,50.15,50.15,50.05,50.05,11500.0,44.0362,44.0362,43.9484,43.9484,11500.0
2010-03-24 13:20:00,50.04,50.09,50.02,50.06,8900.0,43.9396,43.9835,43.9221,43.9572,8900.0
2010-03-24 13:25:00,50.1,50.13,50.06,50.1,3000.0,43.9923,44.0187,43.9572,43.9923,3000.0
2010-03-24 13:30:00,50.11,50.15,50.1,50.15,5200.0,44.0011,44.0362,43.9923,44.0362,5200.0
2010-03-24 13:35:00,50.15,50.17,50.04,50.08,13400.0,44.0362,44.0538,43.9396,43.9747,13400.0
2010-03-24 13:40:00,50.09,50.09,50.01,50.01,8300.0,43.9835,43.9835,43.9133,43.9133,8300.0
2010-03-24 13:45:00,50.01,50.03,49.98,50.0,29100.0,43.9133,43.9308,43.8869,43.9045,29100.0
2010-03-24 13:50:00,49.99,50.06,49.98,49.99,13400.0,43.8957,43.9572,43.8869,43.8957,13400.0
2010-03-24 13:55:00,50.01,50.06,49.99,50.06,8500.0,43.9133,43.9572,43.8957,43.9572,8500.0
2010-03-24 14:00:00,50.08,50.08,50.03,50.04,9000.0,43.9747,43.9747,43.9308,43.9396,9000.0
2010-03-24 14:05:00,50.04,50.09,50.01,50.09,9900.0,43.9396,43.9835,43.9133,43.9835,9900.0
2010-03-24 14:10:00,50.09,50.12,50.03,50.09,12200.0,43.9835,44.0099,43.9308,43.9835,12200.0
2010-03-24 14:15:00,50.1,50.1,50.04,50.06,11800.0,43.9923,43.9923,43.9396,43.9572,11800.0
2010-03-24 14:20:00,50.06,50.07,50.03,50.06,12100.0,43.9572,43.966,43.9308,43.9572,12100.0
2010-03-24 14:25:00,50.06,50.07,49.99,50.02,10500.0,43.9572,43.966,43.8957,43.9221,10500.0
2010-03-24 14:30:00,50.0,50.05,49.96,49.98,14300.0,43.9045,43.9484,43.8694,43.8869,14300.0
2010-03-24 14:35:00,49.98,50.06,49.98,50.01,19400.0,43.8869,43.9572,43.8869,43.9133,19400.0
2010-03-24 14:40:00,50.01,50.03,50.0,50.02,11100.0,43.9133,43.9308,43.9045,43.9221,11100.0
2010-03-24 14:45:00,50.01,50.07,50.0,50.02,20300.0,43.9133,43.966,43.9045,43.9221,20300.0
2010-03-24 14:50:00,50.03,50.06,49.98,50.04,15000.0,43.9308,43.9572,43.8869,43.9396,15000.0
2010-03-24 14:55:00,50.04,50.04,50.0,50.02,15200.0,43.9396,43.9396,43.9045,43.9221,15200.0
2010-03-24 15:00:00,50.03,50.07,50.01,50.01,28200.0,43.9308,43.966,43.9133,43.9133,28200.0
2010-03-24 15:05:00,50.01,50.01,49.92,49.94,24200.0,43.9133,43.9133,43.8343,43.8518,24200.0
2010-03-24 15:10:00,49.94,49.94,49.76,49.84,20100.0,43.8518,43.8518,43.6938,43.764,20100.0
2010-03-24 15:15:00,49.85,49.88,49.79,49.81,28600.0,43.7728,43.7991,43.7201,43.7377,28600.0
2010-03-24 15:20:00,49.82,49.88,49.79,49.83,16000.0,43.7464,43.7991,43.7201,43.7552,16000.0
2010-03-24 15:25:00,49.83,49.85,49.76,49.78,12700.0,43.7552,43.7728,43.6938,43.7113,12700.0
2010-03-24 15:30:00,49.79,49.84,49.75,49.81,42800.0,43.7201,43.764,43.685,43.7377,42800.0
2010-03-24 15:35:00,49.81,49.85,49.73,49.74,40000.0,43.7377,43.7728,43.6674,43.6762,40000.0
2010-03-24 15:40:00,49.74,49.81,49.68,49.8,49300.0,43.6762,43.7377,43.6235,43.7289,49300.0
2010-03-24 15:45:00,49.8,49.81,49.69,49.7,54300.0,43.7289,43.7377,43.6323,43.6411,54300.0
2010-03-24 15:50:00,49.71,49.78,49.69,49.77,57300.0,43.6499,43.7113,43.6323,43.7025,57300.0
2010-03-24 15:55:00,49.78,49.78,49.7,49.72,43900.0,43.7113,43.7113,43.6411,43.6586,43900.0
2010-03-25 09:30:00,50.13,50.4,50.12,50.35,10200.0,44.0187,44.2557,44.0099,44.2118,10200.0
2010-03-25 09:35:00,50.33,50.41,50.25,50.33,6300.0,44.1943,44.2645,44.124,44.1943,6300.0
2010-03-25 09:40:00,50.32,50.33,50.12,50.16,8400.0,44.1855,44.1943,44.0099,44.045,8400.0
2010-03-25 09:45:00,50.17,50.19,49.7,49.7,17800.0,44.0538,44.0713,43.6411,43.6411,17800.0
2010-03-25 09:50:00,49.68,49.87,49.61,49.86,14900.0,43.6235,43.7903,43.562,43.7816,14900.0
2010-03-25 09:55:00,49.83,49.97,49.81,49.9,9300.0,43.7552,43.8782,43.7377,43.8167,9300.0
2010-03-25 10:00:00,49.9,49.95,49.86,49.92,14400.0,43.8167,43.8606,43.7816,43.8343,14400.0
2010-03-25 10:05:00,49.9,49.9,49.62,49.65,25100.0,43.8167,43.8167,43.5708,43.5972,25100.0
2010-03-25 10:10:00,49.65,49.78,49.65,49.74,15200.0,43.5972,43.7113,43.5972,43.6762,15200.0
2010-03-25 10:15:00,49.72,49.79,49.7,49.72,10900.0,43.6586,43.7201,43.6411,43.6586,10900.0
2010-03-25 10:20:00,49.73,49.86,49.73,49.85,11400.0,43.6674,43.7816,43.6674,43.7728,11400.0
2010-03-25 10:25:00,49.88,49.88,49.73,49.73,7700.0,43.7991,43.7991,43.6674,43.6674,7700.0
2010-03-25 10:30:00,49.69,49.76,49.65,49.73,10800.0,43.6323,43.6938,43.5972,43.6674,10800.0
2010-03-25 10:35:00,49.7,49.73,49.67,49.68,13400.0,43.6411,43.6674,43.6147,43.6235,13400.0
2010-03-25 10:40:00,49.71,49.78,49.69,49.72,10600.0,43.6499,43.7113,43.6323,43.6586,10600.0
2010-03-25 10:45:00,49.71,49.8,49.67,49.8,6200.0,43.6499,43.7289,43.6147,43.7289,6200.0
2010-03-25 10:50:00,49.81,49.83,49.77,49.8,9800.0,43.7377,43.7552,43.7025,43.7289,9800.0
2010-03-25 10:55:00,49.79,49.84,49.73,49.74,10000.0,43.7201,43.764,43.6674,43.6762,10000.0
2010-03-25 11:00:00,49.75,49.81,49.75,49.81,12900.0,43.685,43.7377,43.685,43.7377,12900.0
2010-03-25 11:05:00,49.78,49.87,49.75,49.84,8500.0,43.7113,43.7903,43.685,43.764,8500.0
2010-03-25 11:10:00,49.85,49.92,49.83,49.89,7200.0,43.7728,43.8343,43.7552,43.8079,7200.0
2010-03-25 11:15:00,49.88,49.97,49.88,49.94,9900.0,43.7991,43.8782,43.7991,43.8518,9900.0
2010-03-25 11:20:00,49.94,50.01,49.92,49.99,14600.0,43.8518,43.9133,43.8343,43.8957,14600.0
2010-03-25 11:25:00,50.01,50.11,49.98,50.1,11700.0,43.9133,44.0011,43.8869,43.9923,11700.0
2010-03-25 11:30:00,50.11,50.21,50.11,50.16,17000.0,44.0011,44.0889,44.0011,44.045,17000.0
2010-03-25 11:35:00,50.15,50.2,50.13,50.18,11500.0,44.0362,44.0801,44.0187,44.0626,11500.0
2010-03-25 11:40:00,50.15,50.28,50.15,50.23,11500.0,44.0362,44.1504,44.0362,44.1065,11500.0
2010-03-25 11:45:00,50.22,50.26,50.13,50.18,13600.0,44.0977,44.1328,44.0187,44.0626,13600.0
2010-03-25 11:50:00,50.16,50.2,50.11,50.13,9400.0,44.045,44.0801,44.0011,44.0187,9400.0
2010-03-25 11:55:00,50.12,50.14,50.1,50.1,4800.0,44.0099,44.0274,43.9923,43.9923,4800.0
2010-03-25 12:00:00,50.1,50.13,50.06,50.12,24600.0,43.9923,44.0187,43.9572,44.0099,24600.0
2010-03-25 12:05:00,50.13,50.22,50.06,50.17,20900.0,44.0187,44.0977,43.9572,44.0538,20900.0
2010-03-25 12:10:00,50.17,50.17,50.01,50.06,14000.0,44.0538,44.0538,43.9133,43.9572,14000.0
2010-03-25 12:15:00,50.09,50.09,49.96,50.07,20900.0,43.9835,43.9835,43.8694,43.966,20900.0
2010-03-25 12:20:00,50.04,50.07,50.01,50.04,18300.0,43.9396,43.966,43.9133,43.9396,18300.0
2010-03-25 12:25:00,50.03,50.05,50.02,50.03,14700.0,43.9308,43.9484,43.9221,43.9308,14700.0
2010-03-25 12:30:00,50.03,50.03,49.99,49.99,14300.0,43.9308,43.9308,43.8957,43.8957,14300.0
2010-03-25 12:35:00,50.0,50.05,49.98,49.98,16400.0,43.9045,43.9484,43.8869,43.8869,16400.0
2010-03-25 12:40:00,50.0,50.04,49.99,50.03,8400.0,43.9045,43.9396,43.8957,43.9308,8400.0
2010-03-25 12:45:00,50.03,50.05,49.99,50.0,10700.0,43.9308,43.9484,43.8957,43.9045,10700.0
2010-03-25 12:50:00,50.01,50.01,49.97,49.97,10700.0,43.9133,43.9133,43.8782,43.8782,10700.0
2010-03-25 12:55:00,49.99,50.0,49.93,49.95,19700.0,43.8957,43.9045,43.843,43.8606,19700.0
2010-03-25 13:00:00,49.96,49.99,49.89,49.91,11400.0,43.8694,43.8957,43.8079,43.8255,11400.0
2010-03-25 13:05:00,49.91,49.94,49.89,49.9,19100.0,43.8255,43.8518,43.8079,43.8167,19100.0
2010-03-25 13:10:00,49.9,49.93,49.85,49.85,17100.0,43.8167,43.843,43.7728,43.7728,17100.0
2010-03-25 13:15:00,49.85,49.85,49.77,49.79,13200.0,43.7728,43.7728,43.7025,43.7201,13200.0
2010-03-25 13:20:00,49.77,49.81,49.76,49.77,15200.0,43.7025,43.7377,43.6938,43.7025,15200.0
2010-03-25 13:25:00,49.79,49.81,49.76,49.76,6500.0,43.7201,43.7377,43.6938,43.6938,6500.0
2010-03-25 13:30:00,49.77,49.78,49.68,49.69,30600.0,43.7025,43.7113,43.6235,43.6323,30600.0
2010-03-25 13:35:00,49.68,49.68,49.54,49.55,18700.0,43.6235,43.6235,43.5006,43.5094,18700.0
2010-03-25 13:40:00,49.54,49.56,49.38,49.38,12700.0,43.5006,43.5181,43.3601,43.3601,12700.0
2010-03-25 13:45:00,49.37,49.49,49.35,49.37,7100.0,43.3513,43.4567,43.3337,43.3513,7100.0
2010-03-25 13:50:00,49.38,49.42,49.23,49.23,7900.0,43.3601,43.3952,43.2284,43.2284,7900.0
2010-03-25 13:55:00,49.23,49.26,49.11,49.18,16300.0,43.2284,43.2547,43.123,43.1845,16300.0
2010-03-25 14:00:00,49.2,49.26,49.19,49.25,11100.0,43.202,43.2547,43.1932,43.2459,11100.0
2010-03-25 14:05:00,49.26,49.35,49.26,49.33,7800.0,43.2547,43.3337,43.2547,43.3162,7800.0
2010-03-25 14:10:00,49.32,49.4,49.28,49.39,8300.0,43.3074,43.3776,43.2723,43.3689,8300.0
2010-03-25 14:15:00,49.41,49.41,49.3,49.3,11900.0,43.3864,43.3864,43.2898,43.2898,11900.0
2010-03-25 14:20:00,49.32,49.32,49.13,49.13,16600.0,43.3074,43.3074,43.1406,43.1406,16600.0
2010-03-25 14:25:00,49.15,49.16,48.93,48.93,31200.0,43.1581,43.1669,42.9649,42.9649,31200.0
2010-03-25 14:30:00,48.91,48.97,48.82,48.82,44100.0,42.9474,43.0001,42.8684,42.8684,44100.0
2010-03-25 14:35:00,48.84,48.89,48.65,48.72,45600.0,42.8859,42.9298,42.7191,42.7805,45600.0
2010-03-25 14:40:00,48.72,48.82,48.67,48.72,24700.0,42.7805,42.8684,42.7366,42.7805,24700.0
2010-03-25 14:45:00,48.74,48.74,48.49,48.5,29700.0,42.7981,42.7981,42.5786,42.5874,29700.0
2010-03-25 14:50:00,48.51,48.57,48.43,48.55,30700.0,42.5961,42.6488,42.5259,42.6313,30700.0
2010-03-25 14:55:00,48.56,48.64,48.53,48.57,13800.0,42.64,42.7103,42.6137,42.6488,13800.0
2010-03-25 15:00:00,48.58,48.77,48.58,48.66,48500.0,42.6576,42.8244,42.6576,42.7279,48500.0
2010-03-25 15:05:00,48.67,48.82,48.67,48.77,30300.0,42.7366,42.8684,42.7366,42.8244,30300.0
2010-03-25 15:10:00,48.78,48.9,48.78,48.9,27100.0,42.8332,42.9386,42.8332,42.9386,27100.0
2010-03-25 15:15:00,48.89,48.9,48.76,48.82,26500.0,42.9298,42.9386,42.8157,42.8684,26500.0
2010-03-25 15:20:00,48.82,48.86,48.65,48.67,20800.0,42.8684,42.9035,42.7191,42.7366,20800.0
2010-03-25 15:25:00,48.67,48.68,48.56,48.57,44900.0,42.7366,42.7454,42.64,42.6488,44900.0
2010-03-25 15:30:00,48.56,48.62,48.55,48.6,72300.0,42.64,42.6927,42.6313,42.6752,72300.0
2010-03-25 15:35:00,48.6,48.6,48.37,48.39,98100.0,42.6752,42.6752,42.4732,42.4908,98100.0
2010-03-25 15:40:00,48.4,48.4,48.26,48.35,67300.0,42.4996,42.4996,42.3766,42.4557,67300.0
2010-03-25 15:45:00,48.35,48.37,48.24,48.26,110300.0,42.4557,42.4732,42.3591,42.3766,110300.0
2010-03-25 15:50:00,48.25,48.33,48.14,48.29,105700.0,42.3678,42.4381,42.2713,42.403,105700.0
2010-03-25 15:55:00,48.3,48.3,48.14,48.22,112700.0,42.4117,42.4117,42.2713,42.3415,112700.0
2010-03-26 09:30:00,48.36,48.59,48.36,48.59,12200.0,42.4644,42.6664,42.4644,42.6664,12200.0
2010-03-26 09:35:00,48.52,48.8,48.52,48.72,19600.0,42.6049,42.8508,42.6049,42.7805,19600.0
2010-03-26 09:40:00,48.72,48.72,48.42,48.52,18100.0,42.7805,42.7805,42.5171,42.6049,18100.0
2010-03-26 09:45:00,48.51,48.59,48.44,48.59,10000.0,42.5961,42.6664,42.5347,42.6664,10000.0
2010-03-26 09:50:00,48.6,48.69,48.45,48.51,12800.0,42.6752,42.7542,42.5435,42.5961,12800.0
2010-03-26 09:55:00,48.5,48.56,48.2,48.2,14700.0,42.5874,42.64,42.3239,42.3239,14700.0
2010-03-26 10:00:00,48.2,48.64,48.2,48.61,16800.0,42.3239,42.7103,42.3239,42.684,16800.0
2010-03-26 10:05:00,48.61,48.61,48.38,48.43,18300.0,42.684,42.684,42.482,42.5259,18300.0
2010-03-26 10:10:00,48.41,48.55,48.4,48.46,13800.0,42.5083,42.6313,42.4996,42.5522,13800.0
2010-03-26 10:15:00,48.47,48.5,48.31,48.34,13100.0,42.561,42.5874,42.4205,42.4469,13100.0
2010-03-26 10:20:00,48.35,48.38,48.24,48.32,16900.0,42.4557,42.482,42.3591,42.4293,16900.0
2010-03-26 10:25:00,48.34,48.45,48.29,48.42,17300.0,42.4469,42.5435,42.403,42.5171,17300.0
2010-03-26 10:30:00,48.37,48.46,48.37,48.4,9800.0,42.4732,42.5522,42.4732,42.4996,9800.0
2010-03-26 10:35:00,48.39,48.42,48.3,48.31,13700.0,42.4908,42.5171,42.4117,42.4205,13700.0
2010-03-26 10:40:00,48.3,48.41,48.28,48.37,28600.0,42.4117,42.5083,42.3942,42.4732,28600.0
2010-03-26 10:45:00,48.37,48.42,48.31,48.41,7700.0,42.4732,42.5171,42.4205,42.5083,7700.0
2010-03-26 10:50:00,48.42,48.53,48.41,48.41,5800.0,42.5171,42.6137,42.5083,42.5083,5800.0
2010-03-26 10:55:00,48.35,48.37,48.28,48.32,8700.0,42.4557,42.4732,42.3942,42.4293,8700.0
2010-03-26 11:00:00,48.32,48.4,48.29,48.39,74200.0,42.4293,42.4996,42.403,42.4908,74200.0
2010-03-26 11:05:00,48.38,48.45,48.31,48.34,7300.0,42.482,42.5435,42.4205,42.4469,7300.0
2010-03-26 11:10:00,48.31,48.35,48.29,48.31,6600.0,42.4205,42.4557,42.403,42.4205,6600.0
2010-03-26 11:15:00,48.31,48.42,48.25,48.35,18200.0,42.4205,42.5171,42.3678,42.4557,18200.0
2010-03-26 11:20:00,48.33,48.33,48.25,48.29,8300.0,42.4381,42.4381,42.3678,42.403,8300.0
2010-03-26 11:25:00,48.28,48.4,48.26,48.36,11000.0,42.3942,42.4996,42.3766,42.4644,11000.0
2010-03-26 11:30:00,48.33,48.41,48.32,48.37,12200.0,42.4381,42.5083,42.4293,42.4732,12200.0
2010-03-26 11:35:00,48.36,48.39,48.2,48.23,14500.0,42.4644,42.4908,42.3239,42.3503,14500.0
2010-03-26 11:40:00,48.22,48.26,48.12,48.26,22400.0,42.3415,42.3766,42.2537,42.3766,22400.0
2010-03-26 11:45:00,48.23,48.39,48.23,48.32,34800.0,42.3503,42.4908,42.3503,42.4293,34800.0
2010-03-26 11:50:00,48.33,48.36,48.25,48.31,10500.0,42.4381,42.4644,42.3678,42.4205,10500.0
2010-03-26 11:55:00,48.3,48.39,48.29,48.39,12200.0,42.4117,42.4908,42.403,42.4908,12200.0
2010-03-26 12:00:00,48.39,48.4,48.29,48.34,12500.0,42.4908,42.4996,42.403,42.4469,12500.0
2010-03-26 12:05:00,48.34,48.36,48.31,48.32,14000.0,42.4469,42.4644,42.4205,42.4293,14000.0
2010-03-26 12:10:00,48.32,48.32,48.23,48.24,16900.0,42.4293,42.4293,42.3503,42.3591,16900.0
2010-03-26 12:15:00,48.25,48.28,48.24,48.27,16600.0,42.3678,42.3942,42.3591,42.3854,16600.0
2010-03-26 12:20:00,48.27,48.28,48.15,48.21,13000.0,42.3854,42.3942,42.28,42.3327,13000.0
2010-03-26 12:25:00,48.21,48.22,47.92,47.99,40700.0,42.3327,42.3415,42.0781,42.1395,40700.0
2010-03-26 12:30:00,47.98,47.99,47.82,47.83,42600.0,42.1308,42.1395,41.9903,41.999,42600.0
2010-03-26 12:35:00,47.82,47.82,47.58,47.58,47700.0,41.9903,41.9903,41.7795,41.7795,47700.0
2010-03-26 12:40:00,47.58,47.75,47.58,47.72,11300.0,41.7795,41.9288,41.7795,41.9025,11300.0
2010-03-26 12:45:00,47.72,47.73,47.54,47.54,21200.0,41.9025,41.9112,41.7444,41.7444,21200.0
2010-03-26 12:50:00,47.56,47.66,47.54,47.54,8500.0,41.762,41.8498,41.7444,41.7444,8500.0
2010-03-26 12:55:00,47.55,47.57,47.36,47.52,31200.0,41.7532,41.7707,41.5863,41.7268,31200.0
2010-03-26 13:00:00,47.51,47.53,47.43,47.45,8900.0,41.7181,41.7356,41.6478,41.6654,8900.0
2010-03-26 13:05:00,47.43,47.43,47.15,47.16,21500.0,41.6478,41.6478,41.4019,41.4107,21500.0
2010-03-26 13:10:00,47.14,47.38,47.13,47.38,13700.0,41.3932,41.6039,41.3844,41.6039,13700.0
2010-03-26 13:15:00,47.37,47.44,47.37,47.41,17600.0,41.5951,41.6566,41.5951,41.6302,17600.0
2010-03-26 13:20:00,47.41,47.5,47.38,47.44,13700.0,41.6302,41.7093,41.6039,41.6566,13700.0
2010-03-26 13:25:00,47.41,47.48,47.4,47.43,13800.0,41.6302,41.6917,41.6215,41.6478,13800.0
2010-03-26 13:30:00,47.43,47.47,47.38,47.41,11200.0,41.6478,41.6829,41.6039,41.6302,11200.0
2010-03-26 13:35:00,47.44,47.56,47.42,47.51,8000.0,41.6566,41.762,41.639,41.7181,8000.0
2010-03-26 13:40:00,47.51,47.6,47.49,47.51,12100.0,41.7181,41.7971,41.7005,41.7181,12100.0
2010-03-26 13:45:00,47.52,47.53,47.42,47.42,15000.0,41.7268,41.7356,41.639,41.639,15000.0
2010-03-26 13:50:00,47.41,47.43,47.38,47.41,7200.0,41.6302,41.6478,41.6039,41.6302,7200.0
2010-03-26 13:55:00,47.39,47.46,47.37,47.42,10900.0,41.6127,41.6742,41.5951,41.639,10900.0
2010-03-26 14:00:00,47.42,47.45,47.3,47.38,24300.0,41.639,41.6654,41.5337,41.6039,24300.0
2010-03-26 14:05:00,47.38,47.52,47.37,47.5,11500.0,41.6039,41.7268,41.5951,41.7093,11500.0
2010-03-26 14:10:00,47.49,47.52,47.42,47.46,11900.0,41.7005,41.7268,41.639,41.6742,11900.0
2010-03-26 14:15:00,47.47,47.56,47.42,47.51,14400.0,41.6829,41.762,41.639,41.7181,14400.0
2010-03-26 14:20:00,47.49,47.54,47.41,47.47,12200.0,41.7005,41.7444,41.6302,41.6829,12200.0
2010-03-26 14:25:00,47.47,47.55,47.39,47.53,10000.0,41.6829,41.7532,41.6127,41.7356,10000.0
2010-03-26 14:30:00,47.54,47.58,47.49,47.49,13000.0,41.7444,41.7795,41.7005,41.7005,13000.0
2010-03-26 14:35:00,47.5,47.63,47.5,47.63,7500.0,41.7093,41.8234,41.7093,41.8234,7500.0
2010-03-26 14:40:00,47.63,47.69,47.61,47.61,7800.0,41.8234,41.8761,41.8059,41.8059,7800.0
2010-03-26 14:45:00,47.61,47.61,47.39,47.47,38200.0,41.8059,41.8059,41.6127,41.6829,38200.0
2010-03-26 14:50:00,47.46,47.59,47.42,47.59,9900.0,41.6742,41.7883,41.639,41.7883,9900.0
2010-03-26 14:55:00,47.59,47.6,47.54,47.54,5400.0,41.7883,41.7971,41.7444,41.7444,5400.0
2010-03-26 15:00:00,47.53,47.56,47.49,47.54,9800.0,41.7356,41.762,41.7005,41.7444,9800.0
2010-03-26 15:05:00,47.52,47.52,47.43,47.44,6100.0,41.7268,41.7268,41.6478,41.6566,6100.0
2010-03-26 15:10:00,47.44,47.49,47.38,47.49,7900.0,41.6566,41.7005,41.6039,41.7005,7900.0
2010-03-26 15:15:00,47.48,47.52,47.47,47.52,4000.0,41.6917,41.7268,41.6829,41.7268,4000.0
2010-03-26 15:20:00,47.52,47.53,47.36,47.37,21600.0,41.7268,41.7356,41.5863,41.5951,21600.0
2010-03-26 15:25:00,47.39,47.54,47.37,47.52,14400.0,41.6127,41.7444,41.5951,41.7268,14400.0
2010-03-26 15:30:00,47.53,47.58,47.5,47.5,14000.0,41.7356,41.7795,41.7093,41.7093,14000.0
2010-03-26 15:35:00,47.48,47.61,47.47,47.6,24500.0,41.6917,41.8059,41.6829,41.7971,24500.0
2010-03-26 15:40:00,47.59,47.72,47.59,47.7,30400.0,41.7883,41.9025,41.7883,41.8849,30400.0
2010-03-26 15:45:00,47.71,47.71,47.64,47.64,47600.0,41.8937,41.8937,41.8322,41.8322,47600.0
2010-03-26 15:50:00,47.65,47.74,47.62,47.67,21200.0,41.841,41.92,41.8146,41.8585,21200.0
2010-03-26 15:55:00,47.67,47.83,47.67,47.78,100200.0,41.8585,41.999,41.8585,41.9551,100200.0
2010-03-29 09:30:00,47.97,48.33,47.87,48.31,17700.0,42.122,42.4381,42.0342,42.4205,17700.0
2010-03-29 09:35:00,48.31,48.38,48.09,48.24,7600.0,42.4205,42.482,42.2273,42.3591,7600.0
2010-03-29 09:40:00,48.23,48.25,47.99,48.05,9800.0,42.3503,42.3678,42.1395,42.1922,9800.0
2010-03-29 09:45:00,48.1,48.1,48.01,48.06,13100.0,42.2361,42.2361,42.1571,42.201,13100.0
2010-03-29 09:50:00,48.07,48.12,48.05,48.06,16200.0,42.2098,42.2537,42.1922,42.201,16200.0
2010-03-29 09:55:00,48.09,48.21,48.06,48.14,13600.0,42.2273,42.3327,42.201,42.2713,13600.0
2010-03-29 10:00:00,48.14,48.14,48.04,48.04,8000.0,42.2713,42.2713,42.1834,42.1834,8000.0
2010-03-29 10:05:00,48.06,48.18,48.06,48.14,10200.0,42.201,42.3064,42.201,42.2713,10200.0
2010-03-29 10:10:00,48.14,48.31,48.14,48.17,9300.0,42.2713,42.4205,42.2713,42.2976,9300.0
2010-03-29 10:15:00,48.17,48.32,48.15,48.32,8500.0,42.2976,42.4293,42.28,42.4293,8500.0
2010-03-29 10:20:00,48.31,48.32,48.12,48.14,24800.0,42.4205,42.4293,42.2537,42.2713,24800.0
2010-03-29 10:25:00,48.17,48.22,48.05,48.17,20700.0,42.2976,42.3415,42.1922,42.2976,20700.0
2010-03-29 10:30:00,48.12,48.15,47.99,48.15,24700.0,42.2537,42.28,42.1395,42.28,24700.0
2010-03-29 10:35:00,48.13,48.3,48.13,48.16,11100.0,42.2625,42.4117,42.2625,42.2888,11100.0
2010-03-29 10:40:00,48.2,48.28,48.18,48.26,5400.0,42.3239,42.3942,42.3064,42.3766,5400.0
2010-03-29 10:45:00,48.29,48.35,48.2,48.21,5000.0,42.403,42.4557,42.3239,42.3327,5000.0
2010-03-29 10:50:00,48.21,48.25,48.18,48.2,9500.0,42.3327,42.3678,42.3064,42.3239,9500.0
2010-03-29 10:55:00,48.2,48.32,48.19,48.32,3000.0,42.3239,42.4293,42.3152,42.4293,3000.0
2010-03-29 11:00:00,48.32,48.36,48.31,48.35,7200.0,42.4293,42.4644,42.4205,42.4557,7200.0
2010-03-29 11:05:00,48.36,48.37,48.3,48.33,6400.0,42.4644,42.4732,42.4117,42.4381,6400.0
2010-03-29 11:10:00,48.33,48.35,48.27,48.31,5600.0,42.4381,42.4557,42.3854,42.4205,5600.0
2010-03-29 11:15:00,48.29,48.39,48.29,48.29,13600.0,42.403,42.4908,42.403,42.403,13600.0
2010-03-29 11:20:00,48.29,48.3,48.2,48.28,7300.0,42.403,42.4117,42.3239,42.3942,7300.0
2010-03-29 11:25:00,48.28,48.43,48.28,48.4,4800.0,42.3942,42.5259,42.3942,42.4996,4800.0
2010-03-29 11:30:00,48.41,48.42,48.38,48.39,6000.0,42.5083,42.5171,42.482,42.4908,6000.0
2010-03-29 11:35:00,48.38,48.4,48.28,48.31,5800.0,42.482,42.4996,42.3942,42.4205,5800.0
2010-03-29 11:40:00,48.33,48.4,48.26,48.36,6300.0,42.4381,42.4996,42.3766,42.4644,6300.0
2010-03-29 11:45:00,48.36,48.37,48.32,48.32,2700.0,42.4644,42.4732,42.4293,42.4293,2700.0
2010-03-29 11:50:00,48.32,48.32,48.26,48.31,6300.0,42.4293,42.4293,42.3766,42.4205,6300.0
2010-03-29 11:55:00,48.31,48.36,48.31,48.33,2500.0,42.4205,42.4644,42.4205,42.4381,2500.0
2010-03-29 12:00:00,48.33,48.33,48.24,48.3,14900.0,42.4381,42.4381,42.3591,42.4117,14900.0
2010-03-29 12:05:00,48.29,48.29,48.25,48.26,3500.0,42.403,42.403,42.3678,42.3766,3500.0
2010-03-29 12:10:00,48.26,48.3,48.23,48.28,9500.0,42.3766,42.4117,42.3503,42.3942,9500.0
2010-03-29 12:15:00,48.27,48.3,48.19,48.19,16000.0,42.3854,42.4117,42.3152,42.3152,16000.0
2010-03-29 12:20:00,48.2,48.21,48.08,48.09,4800.0,42.3239,42.3327,42.2186,42.2273,4800.0
2010-03-29 12:25:00,48.09,48.12,48.06,48.12,4000.0,42.2273,42.2537,42.201,42.2537,4000.0
2010-03-29 12:30:00,48.11,48.13,48.09,48.13,2400.0,42.2449,42.2625,42.2273,42.2625,2400.0
2010-03-29 12:35:00,48.12,48.16,48.12,48.12,1100.0,42.2537,42.2888,42.2537,42.2537,1100.0
2010-03-29 12:40:00,48.12,48.12,47.99,48.0,28500.0,42.2537,42.2537,42.1395,42.1483,28500.0
2010-03-29 12:45:00,47.99,48.0,47.96,48.0,14500.0,42.1395,42.1483,42.1132,42.1483,14500.0
2010-03-29 12:50:00,48.0,48.07,48.0,48.03,4500.0,42.1483,42.2098,42.1483,42.1747,4500.0
2010-03-29 12:55:00,48.02,48.02,47.92,47.94,2300.0,42.1659,42.1659,42.0781,42.0956,2300.0
2010-03-29 13:00:00,47.94,48.03,47.88,48.0,6300.0,42.0956,42.1747,42.0429,42.1483,6300.0
2010-03-29 13:05:00,47.99,48.03,47.98,48.01,3000.0,42.1395,42.1747,42.1308,42.1571,3000.0
2010-03-29 13:10:00,48.05,48.09,48.03,48.03,4100.0,42.1922,42.2273,42.1747,42.1747,4100.0
2010-03-29 13:15:00,48.06,48.1,48.04,48.1,2700.0,42.201,42.2361,42.1834,42.2361,2700.0
2010-03-29 13:20:00,48.09,48.17,48.09,48.12,7800.0,42.2273,42.2976,42.2273,42.2537,7800.0
2010-03-29 13:25:00,48.15,48.16,48.11,48.12,2300.0,42.28,42.2888,42.2449,42.2537,2300.0
2010-03-29 13:30:00,48.13,48.16,48.09,48.09,4400.0,42.2625,42.2888,42.2273,42.2273,4400.0
2010-03-29 13:35:00,48.08,48.08,48.0,48.0,5000.0,42.2186,42.2186,42.1483,42.1483,5000.0
2010-03-29 13:40:00,48.0,48.07,48.0,48.01,4600.0,42.1483,42.2098,42.1483,42.1571,4600.0
2010-03-29 13:45:00,48.03,48.07,48.0,48.06,3800.0,42.1747,42.2098,42.1483,42.201,3800.0
2010-03-29 13:50:00,48.04,48.15,48.04,48.1,12400.0,42.1834,42.28,42.1834,42.2361,12400.0
2010-03-29 13:55:00,48.07,48.16,48.07,48.1,11100.0,42.2098,42.2888,42.2098,42.2361,11100.0
2010-03-29 14:00:00,48.09,48.16,48.09,48.12,7000.0,42.2273,42.2888,42.2273,42.2537,7000.0
2010-03-29 14:05:00,48.12,48.14,48.1,48.13,5500.0,42.2537,42.2713,42.2361,42.2625,5500.0
2010-03-29 14:10:00,48.13,48.16,48.1,48.11,5400.0,42.2625,42.2888,42.2361,42.2449,5400.0
2010-03-29 14:15:00,48.11,48.15,48.1,48.12,4500.0,42.2449,42.28,42.2361,42.2537,4500.0
2010-03-29 14:20:00,48.12,48.15,48.09,48.14,5600.0,42.2537,42.28,42.2273,42.2713,5600.0
2010-03-29 14:25:00,48.12,48.15,48.05,48.13,8000.0,42.2537,42.28,42.1922,42.2625,8000.0
2010-03-29 14:30:00,48.12,48.14,48.08,48.08,8600.0,42.2537,42.2713,42.2186,42.2186,8600.0
2010-03-29 14:35:00,48.08,48.15,48.06,48.11,8000.0,42.2186,42.28,42.201,42.2449,8000.0
2010-03-29 14:40:00,48.11,48.12,48.08,48.08,3800.0,42.2449,42.2537,42.2186,42.2186,3800.0
2010-03-29 14:45:00,48.09,48.17,48.09,48.14,4100.0,42.2273,42.2976,42.2273,42.2713,4100.0
2010-03-29 14:50:00,48.15,48.16,48.09,48.14,6300.0,42.28,42.2888,42.2273,42.2713,6300.0
2010-03-29 14:55:00,48.15,48.18,48.13,48.17,5900.0,42.28,42.3064,42.2625,42.2976,5900.0
2010-03-29 15:00:00,48.15,48.18,48.14,48.14,6400.0,42.28,42.3064,42.2713,42.2713,6400.0
2010-03-29 15:05:00,48.15,48.22,48.13,48.22,8800.0,42.28,42.3415,42.2625,42.3415,8800.0
2010-03-29 15:10:00,48.22,48.23,48.15,48.17,11200.0,42.3415,42.3503,42.28,42.2976,11200.0
2010-03-29 15:15:00,48.18,48.23,48.13,48.19,10500.0,42.3064,42.3503,42.2625,42.3152,10500.0
2010-03-29 15:20:00,48.21,48.24,48.16,48.17,10300.0,42.3327,42.3591,42.2888,42.2976,10300.0
2010-03-29 15:25:00,48.17,48.26,48.16,48.23,9700.0,42.2976,42.3766,42.2888,42.3503,9700.0
2010-03-29 15:30:00,48.23,48.24,48.19,48.19,10300.0,42.3503,42.3591,42.3152,42.3152,10300.0
2010-03-29 15:35:00,48.2,48.23,48.15,48.19,20400.0,42.3239,42.3503,42.28,42.3152,20400.0
2010-03-29 15:40:00,48.18,48.21,48.07,48.17,49100.0,42.3064,42.3327,42.2098,42.2976,49100.0
2010-03-29 15:45:00,48.17,48.22,48.13,48.17,29500.0,42.2976,42.3415,42.2625,42.2976,29500.0
2010-03-29 15:50:00,48.18,48.23,48.18,48.19,22500.0,42.3064,42.3503,42.3064,42.3152,22500.0
2010-03-29 15:55:00,48.19,48.28,48.18,48.22,40600.0,42.3152,42.3942,42.3064,42.3415,40600.0
2010-03-30 09:30:00,48.3,48.58,48.23,48.47,15000.0,42.4117,42.6576,42.3503,42.561,15000.0
2010-03-30 09:35:00,48.37,48.46,48.25,48.26,4000.0,42.4732,42.5522,42.3678,42.3766,4000.0
2010-03-30 09:40:00,48.29,48.36,48.08,48.25,18500.0,42.403,42.4644,42.2186,42.3678,18500.0
2010-03-30 09:45:00,48.19,48.42,48.15,48.42,7500.0,42.3152,42.5171,42.28,42.5171,7500.0
2010-03-30 09:50:00,48.42,48.44,48.27,48.4,9600.0,42.5171,42.5347,42.3854,42.4996,9600.0
2010-03-30 09:55:00,48.4,48.5,48.35,48.5,16100.0,42.4996,42.5874,42.4557,42.5874,16100.0
2010-03-30 10:00:00,48.5,48.58,48.42,48.42,13300.0,42.5874,42.6576,42.5171,42.5171,13300.0
2010-03-30 10:05:00,48.4,48.44,48.3,48.39,7300.0,42.4996,42.5347,42.4117,42.4908,7300.0
2010-03-30 10:10:00,48.37,48.53,48.35,48.53,9200.0,42.4732,42.6137,42.4557,42.6137,9200.0
2010-03-30 10:15:00,48.53,48.56,48.28,48.28,24900.0,42.6137,42.64,42.3942,42.3942,24900.0
2010-03-30 10:20:00,48.29,48.29,47.99,48.01,27200.0,42.403,42.403,42.1395,42.1571,27200.0
2010-03-30 10:25:00,48.01,48.08,47.96,48.07,6700.0,42.1571,42.2186,42.1132,42.2098,6700.0
2010-03-30 10:30:00,48.07,48.17,48.01,48.17,7100.0,42.2098,42.2976,42.1571,42.2976,7100.0
2010-03-30 10:35:00,48.19,48.23,48.18,48.18,4600.0,42.3152,42.3503,42.3064,42.3064,4600.0
2010-03-30 10:40:00,48.18,48.19,48.09,48.09,10000.0,42.3064,42.3152,42.2273,42.2273,10000.0
2010-03-30 10:45:00,48.07,48.07,47.95,47.99,12000.0,42.2098,42.2098,42.1044,42.1395,12000.0
2010-03-30 10:50:00,48.02,48.02,47.79,47.82,21200.0,42.1659,42.1659,41.9639,41.9903,21200.0
2010-03-30 10:55:00,47.82,47.86,47.75,47.76,13400.0,41.9903,42.0254,41.9288,41.9376,13400.0
2010-03-30 11:00:00,47.76,47.76,47.54,47.55,27400.0,41.9376,41.9376,41.7444,41.7532,27400.0
2010-03-30 11:05:00,47.56,47.58,47.5,47.54,25900.0,41.762,41.7795,41.7093,41.7444,25900.0
2010-03-30 11:10:00,47.51,47.55,47.29,47.34,41500.0,41.7181,41.7532,41.5249,41.5688,41500.0
2010-03-30 11:15:00,47.34,47.43,47.34,47.36,4700.0,41.5688,41.6478,41.5688,41.5863,4700.0
2010-03-30 11:20:00,47.37,47.4,47.28,47.4,9200.0,41.5951,41.6215,41.5161,41.6215,9200.0
2010-03-30 11:25:00,47.38,47.42,47.34,47.38,54500.0,41.6039,41.639,41.5688,41.6039,54500.0
2010-03-30 11:30:00,47.38,47.42,47.38,47.39,6100.0,41.6039,41.639,41.6039,41.6127,6100.0
2010-03-30 11:35:00,47.39,47.43,47.32,47.42,4000.0,41.6127,41.6478,41.5512,41.639,4000.0
2010-03-30 11:40:00,47.43,47.52,47.43,47.5,7700.0,41.6478,41.7268,41.6478,41.7093,7700.0
2010-03-30 11:45:00,47.51,47.57,47.49,47.55,7100.0,41.7181,41.7707,41.7005,41.7532,7100.0
2010-03-30 11:50:00,47.55,47.59,47.49,47.51,7400.0,41.7532,41.7883,41.7005,41.7181,7400.0
2010-03-30 11:55:00,47.51,47.51,47.45,47.5,7500.0,41.7181,41.7181,41.6654,41.7093,7500.0
2010-03-30 12:00:00,47.5,47.57,47.5,47.55,3400.0,41.7093,41.7707,41.7093,41.7532,3400.0
2010-03-30 12:05:00,47.54,47.63,47.54,47.61,5000.0,41.7444,41.8234,41.7444,41.8059,5000.0
2010-03-30 12:10:00,47.61,47.61,47.54,47.57,5700.0,41.8059,41.8059,41.7444,41.7707,5700.0
2010-03-30 12:15:00,47.57,47.58,47.49,47.5,8100.0,41.7707,41.7795,41.7005,41.7093,8100.0
2010-03-30 12:20:00,47.49,47.53,47.46,47.5,9700.0,41.7005,41.7356,41.6742,41.7093,9700.0
2010-03-30 12:25:00,47.49,47.58,47.45,47.57,5800.0,41.7005,41.7795,41.6654,41.7707,5800.0
2010-03-30 12:30:00,47.58,47.69,47.58,47.69,6400.0,41.7795,41.8761,41.7795,41.8761,6400.0
2010-03-30 12:35:00,47.68,47.69,47.65,47.65,3900.0,41.8673,41.8761,41.841,41.841,3900.0
2010-03-30 12:40:00,47.66,47.7,47.62,47.65,4400.0,41.8498,41.8849,41.8146,41.841,4400.0
2010-03-30 12:45:00,47.65,47.68,47.56,47.56,4100.0,41.841,41.8673,41.762,41.762,4100.0
2010-03-30 12:50:00,47.55,47.57,47.49,47.57,6000.0,41.7532,41.7707,41.7005,41.7707,6000.0
2010-03-30 12:55:00,47.58,47.65,47.58,47.6,7300.0,41.7795,41.841,41.7795,41.7971,7300.0
2010-03-30 13:00:00,47.55,47.59,47.55,47.56,6200.0,41.7532,41.7883,41.7532,41.762,6200.0
2010-03-30 13:05:00,47.59,47.59,47.53,47.54,4000.0,41.7883,41.7883,41.7356,41.7444,4000.0
2010-03-30 13:10:00,47.51,47.52,47.49,47.5,2400.0,41.7181,41.7268,41.7005,41.7093,2400.0
2010-03-30 13:15:00,47.5,47.51,47.42,47.49,6800.0,41.7093,41.7181,41.639,41.7005,6800.0
2010-03-30 13:20:00,47.49,47.49,47.37,47.38,7600.0,41.7005,41.7005,41.5951,41.6039,7600.0
2010-03-30 13:25:00,47.38,47.42,47.36,47.4,4400.0,41.6039,41.639,41.5863,41.6215,4400.0
2010-03-30 13:30:00,47.42,47.48,47.4,47.47,10100.0,41.639,41.6917,41.6215,41.6829,10100.0
2010-03-30 13:35:00,47.45,47.47,47.4,47.4,4900.0,41.6654,41.6829,41.6215,41.6215,4900.0
2010-03-30 13:40:00,47.4,47.41,47.37,47.39,3000.0,41.6215,41.6302,41.5951,41.6127,3000.0
2010-03-30 13:45:00,47.36,47.42,47.34,47.39,4700.0,41.5863,41.639,41.5688,41.6127,4700.0
2010-03-30 13:50:00,47.41,47.43,47.39,47.42,3300.0,41.6302,41.6478,41.6127,41.639,3300.0
2010-03-30 13:55:00,47.4,47.44,47.4,47.43,5300.0,41.6215,41.6566,41.6215,41.6478,5300.0
2010-03-30 14:00:00,47.45,47.46,47.42,47.46,3500.0,41.6654,41.6742,41.639,41.6742,3500.0
2010-03-30 14:05:00,47.47,47.47,47.41,47.47,9500.0,41.6829,41.6829,41.6302,41.6829,9500.0
2010-03-30 14:10:00,47.45,47.49,47.45,47.46,2900.0,41.6654,41.7005,41.6654,41.6742,2900.0
2010-03-30 14:15:00,47.46,47.47,47.43,47.44,11300.0,41.6742,41.6829,41.6478,41.6566,11300.0
2010-03-30 14:20:00,47.42,47.5,47.42,47.5,4700.0,41.639,41.7093,41.639,41.7093,4700.0
2010-03-30 14:25:00,47.49,47.5,47.46,47.5,1700.0,41.7005,41.7093,41.6742,41.7093,1700.0
2010-03-30 14:30:00,47.52,47.59,47.52,47.58,4700.0,41.7268,41.7883,41.7268,41.7795,4700.0
2010-03-30 14:35:00,47.59,47.61,47.56,47.59,5700.0,41.7883,41.8059,41.762,41.7883,5700.0
2010-03-30 14:40:00,47.59,47.61,47.55,47.61,4400.0,41.7883,41.8059,41.7532,41.8059,4400.0
2010-03-30 14:45:00,47.61,47.61,47.58,47.61,3100.0,41.8059,41.8059,41.7795,41.8059,3100.0
2010-03-30 14:50:00,47.62,47.71,47.61,47.7,5800.0,41.8146,41.8937,41.8059,41.8849,5800.0
2010-03-30 14:55:00,47.7,47.75,47.62,47.62,5500.0,41.8849,41.9288,41.8146,41.8146,5500.0
2010-03-30 15:00:00,47.63,47.69,47.63,47.67,6500.0,41.8234,41.8761,41.8234,41.8585,6500.0
2010-03-30 15:05:00,47.67,47.71,47.66,47.71,11000.0,41.8585,41.8937,41.8498,41.8937,11000.0
2010-03-30 15:10:00,47.69,47.7,47.67,47.69,12100.0,41.8761,41.8849,41.8585,41.8761,12100.0
2010-03-30 15:15:00,47.67,47.71,47.67,47.69,2500.0,41.8585,41.8937,41.8585,41.8761,2500.0
2010-03-30 15:20:00,47.69,47.71,47.65,47.68,8500.0,41.8761,41.8937,41.841,41.8673,8500.0
2010-03-30 15:25:00,47.67,47.72,47.66,47.71,5900.0,41.8585,41.9025,41.8498,41.8937,5900.0
2010-03-30 15:30:00,47.71,47.75,47.67,47.73,17900.0,41.8937,41.9288,41.8585,41.9112,17900.0
2010-03-30 15:35:00,47.74,47.74,47.61,47.62,8100.0,41.92,41.92,41.8059,41.8146,8100.0
2010-03-30 15:40:00,47.62,47.69,47.6,47.64,13200.0,41.8146,41.8761,41.7971,41.8322,13200.0
2010-03-30 15:45:00,47.64,47.67,47.61,47.66,19700.0,41.8322,41.8585,41.8059,41.8498,19700.0
2010-03-30 15:50:00,47.66,47.66,47.6,47.65,16200.0,41.8498,41.8498,41.7971,41.841,16200.0
2010-03-30 15:55:00,47.65,47.66,47.61,47.65,27000.0,41.841,41.8498,41.8059,41.841,27000.0
2010-03-31 09:30:00,47.61,47.61,47.36,47.59,7600.0,41.8059,41.8059,41.5863,41.7883,7600.0
2010-03-31 09:35:00,47.6,47.73,47.54,47.69,8600.0,41.7971,41.9112,41.7444,41.8761,8600.0
2010-03-31 09:40:00,47.7,47.77,47.35,47.35,11900.0,41.8849,41.9464,41.5776,41.5776,11900.0
2010-03-31 09:45:00,47.36,47.41,47.05,47.05,11400.0,41.5863,41.6302,41.3141,41.3141,11400.0
2010-03-31 09:50:00,47.05,47.29,47.05,47.19,6000.0,41.3141,41.5249,41.3141,41.4371,6000.0
2010-03-31 09:55:00,47.22,47.31,47.19,47.29,5500.0,41.4634,41.5424,41.4371,41.5249,5500.0
2010-03-31 10:00:00,47.29,47.46,47.29,47.32,6800.0,41.5249,41.6742,41.5249,41.5512,6800.0
2010-03-31 10:05:00,47.38,47.47,47.31,47.38,9300.0,41.6039,41.6829,41.5424,41.6039,9300.0
2010-03-31 10:10:00,47.41,47.45,47.36,47.39,4300.0,41.6302,41.6654,41.5863,41.6127,4300.0
2010-03-31 10:15:00,47.39,47.5,47.37,47.45,5000.0,41.6127,41.7093,41.5951,41.6654,5000.0
2010-03-31 10:20:00,47.48,47.62,47.48,47.62,5800.0,41.6917,41.8146,41.6917,41.8146,5800.0
2010-03-31 10:25:00,47.63,47.63,47.6,47.63,2300.0,41.8234,41.8234,41.7971,41.8234,2300.0
2010-03-31 10:30:00,47.62,47.65,47.59,47.6,7100.0,41.8146,41.841,41.7883,41.7971,7100.0
2010-03-31 10:35:00,47.6,47.65,47.6,47.61,2400.0,41.7971,41.841,41.7971,41.8059,2400.0
2010-03-31 10:40:00,47.59,47.59,47.44,47.44,7100.0,41.7883,41.7883,41.6566,41.6566,7100.0
2010-03-31 10:45:00,47.44,47.53,47.44,47.52,5900.0,41.6566,41.7356,41.6566,41.7268,5900.0
2010-03-31 10:50:00,47.49,47.56,47.46,47.5,17600.0,41.7005,41.762,41.6742,41.7093,17600.0
2010-03-31 10:55:00,47.5,47.58,47.49,47.58,19300.0,41.7093,41.7795,41.7005,41.7795,19300.0
2010-03-31 11:00:00,47.57,47.57,47.5,47.53,11900.0,41.7707,41.7707,41.7093,41.7356,11900.0
2010-03-31 11:05:00,47.53,47.59,47.53,47.53,13600.0,41.7356,41.7883,41.7356,41.7356,13600.0
2010-03-31 11:10:00,47.57,47.61,47.55,47.58,18900.0,41.7707,41.8059,41.7532,41.7795,18900.0
2010-03-31 11:15:00,47.56,47.62,47.54,47.6,12600.0,41.762,41.8146,41.7444,41.7971,12600.0
2010-03-31 11:20:00,47.59,47.72,47.55,47.68,11300.0,41.7883,41.9025,41.7532,41.8673,11300.0
2010-03-31 11:25:00,47.66,47.66,47.6,47.65,14300.0,41.8498,41.8498,41.7971,41.841,14300.0
2010-03-31 11:30:00,47.64,47.76,47.62,47.72,21900.0,41.8322,41.9376,41.8146,41.9025,21900.0
2010-03-31 11:35:00,47.72,47.75,47.68,47.75,12300.0,41.9025,41.9288,41.8673,41.9288,12300.0
2010-03-31 11:40:00,47.78,47.82,47.78,47.81,6500.0,41.9551,41.9903,41.9551,41.9815,6500.0
2010-03-31 11:45:00,47.81,47.9,47.81,47.9,22200.0,41.9815,42.0605,41.9815,42.0605,22200.0
2010-03-31 11:50:00,47.9,47.94,47.86,47.9,12500.0,42.0605,42.0956,42.0254,42.0605,12500.0
2010-03-31 11:55:00,47.88,47.9,47.81,47.82,7600.0,42.0429,42.0605,41.9815,41.9903,7600.0
2010-03-31 12:00:00,47.82,47.82,47.73,47.8,9300.0,41.9903,41.9903,41.9112,41.9727,9300.0
2010-03-31 12:05:00,47.8,47.8,47.71,47.71,13400.0,41.9727,41.9727,41.8937,41.8937,13400.0
2010-03-31 12:10:00,47.69,47.71,47.63,47.7,5500.0,41.8761,41.8937,41.8234,41.8849,5500.0
2010-03-31 12:15:00,47.72,47.75,47.7,47.72,4800.0,41.9025,41.9288,41.8849,41.9025,4800.0
2010-03-31 12:20:00,47.75,47.81,47.75,47.78,3800.0,41.9288,41.9815,41.9288,41.9551,3800.0
2010-03-31 12:25:00,47.77,47.78,47.73,47.73,4600.0,41.9464,41.9551,41.9112,41.9112,4600.0
2010-03-31 12:30:00,47.73,47.75,47.69,47.72,5900.0,41.9112,41.9288,41.8761,41.9025,5900.0
2010-03-31 12:35:00,47.74,47.74,47.7,47.71,2000.0,41.92,41.92,41.8849,41.8937,2000.0
2010-03-31 12:40:00,47.71,47.73,47.64,47.68,2400.0,41.8937,41.9112,41.8322,41.8673,2400.0
2010-03-31 12:45:00,47.71,47.71,47.63,47.66,3200.0,41.8937,41.8937,41.8234,41.8498,3200.0
2010-03-31 12:50:00,47.67,47.69,47.65,47.66,2800.0,41.8585,41.8761,41.841,41.8498,2800.0
2010-03-31 12:55:00,47.65,47.67,47.63,47.64,9700.0,41.841,41.8585,41.8234,41.8322,9700.0
2010-03-31 13:00:00,47.61,47.66,47.6,47.6,6100.0,41.8059,41.8498,41.7971,41.7971,6100.0
2010-03-31 13:05:00,47.6,47.6,47.52,47.52,7400.0,41.7971,41.7971,41.7268,41.7268,7400.0
2010-03-31 13:10:00,47.52,47.57,47.52,47.57,1400.0,41.7268,41.7707,41.7268,41.7707,1400.0
2010-03-31 13:15:00,47.56,47.6,47.55,47.57,1900.0,41.762,41.7971,41.7532,41.7707,1900.0
2010-03-31 13:20:00,47.57,47.6,47.55,47.57,2800.0,41.7707,41.7971,41.7532,41.7707,2800.0
2010-03-31 13:25:00,47.59,47.65,47.56,47.61,3000.0,41.7883,41.841,41.762,41.8059,3000.0
2010-03-31 13:30:00,47.64,47.64,47.6,47.61,1900.0,41.8322,41.8322,41.7971,41.8059,1900.0
2010-03-31 13:35:00,47.61,47.61,47.58,47.58,3800.0,41.8059,41.8059,41.7795,41.7795,3800.0
2010-03-31 13:40:00,47.6,47.68,47.6,47.66,3100.0,41.7971,41.8673,41.7971,41.8498,3100.0
2010-03-31 13:45:00,47.63,47.66,47.62,47.65,2200.0,41.8234,41.8498,41.8146,41.841,2200.0
2010-03-31 13:50:00,47.64,47.64,47.6,47.6,2000.0,41.8322,41.8322,41.7971,41.7971,2000.0
2010-03-31 13:55:00,47.62,47.63,47.61,47.63,2300.0,41.8146,41.8234,41.8059,41.8234,2300.0
2010-03-31 14:00:00,47.63,47.64,47.59,47.61,3900.0,41.8234,41.8322,41.7883,41.8059,3900.0
2010-03-31 14:05:00,47.62,47.65,47.61,47.64,4100.0,41.8146,41.841,41.8059,41.8322,4100.0
2010-03-31 14:10:00,47.65,47.65,47.58,47.58,2000.0,41.841,41.841,41.7795,41.7795,2000.0
2010-03-31 14:15:00,47.58,47.61,47.56,47.59,2600.0,41.7795,41.8059,41.762,41.7883,2600.0
2010-03-31 14:20:00,47.56,47.58,47.55,47.56,1500.0,41.762,41.7795,41.7532,41.762,1500.0
2010-03-31 14:25:00,47.57,47.62,47.57,47.62,3000.0,41.7707,41.8146,41.7707,41.8146,3000.0
2010-03-31 14:30:00,47.63,47.64,47.56,47.56,3300.0,41.8234,41.8322,41.762,41.762,3300.0
2010-03-31 14:35:00,47.56,47.63,47.55,47.61,6100.0,41.762,41.8234,41.7532,41.8059,6100.0
2010-03-31 14:40:00,47.58,47.64,47.52,47.52,2700.0,41.7795,41.8322,41.7268,41.7268,2700.0
2010-03-31 14:45:00,47.49,47.54,47.49,47.51,5000.0,41.7005,41.7444,41.7005,41.7181,5000.0
2010-03-31 14:50:00,47.5,47.52,47.42,47.42,5900.0,41.7093,41.7268,41.639,41.639,5900.0
2010-03-31 14:55:00,47.42,47.47,47.41,47.47,2900.0,41.639,41.6829,41.6302,41.6829,2900.0
2010-03-31 15:00:00,47.45,47.46,47.38,47.38,4700.0,41.6654,41.6742,41.6039,41.6039,4700.0
2010-03-31 15:05:00,47.39,47.39,47.31,47.35,6000.0,41.6127,41.6127,41.5424,41.5776,6000.0
2010-03-31 15:10:00,47.38,47.4,47.37,47.37,5600.0,41.6039,41.6215,41.5951,41.5951,5600.0
2010-03-31 15:15:00,47.36,47.37,47.31,47.33,7700.0,41.5863,41.5951,41.5424,41.56,7700.0
2010-03-31 15:20:00,47.34,47.34,47.25,47.31,7100.0,41.5688,41.5688,41.4898,41.5424,7100.0
2010-03-31 15:25:00,47.31,47.42,47.28,47.39,9500.0,41.5424,41.639,41.5161,41.6127,9500.0
2010-03-31 15:30:00,47.41,47.41,47.35,47.38,8000.0,41.6302,41.6302,41.5776,41.6039,8000.0
2010-03-31 15:35:00,47.38,47.41,47.34,47.38,12700.0,41.6039,41.6302,41.5688,41.6039,12700.0
2010-03-31 15:40:00,47.4,47.42,47.37,47.39,13600.0,41.6215,41.639,41.5951,41.6127,13600.0
2010-03-31 15:45:00,47.39,47.4,47.15,47.15,27100.0,41.6127,41.6215,41.4019,41.4019,27100.0
2010-03-31 15:50:00,47.18,47.3,47.14,47.25,24600.0,41.4283,41.5337,41.3932,41.4898,24600.0
2010-03-31 15:55:00,47.25,47.31,47.22,47.25,42900.0,41.4898,41.5424,41.4634,41.4898,42900.0
2010-04-01 09:30:00,47.46,47.95,47.46,47.95,13300.0,41.6742,42.1044,41.6742,42.1044,13300.0
2010-04-01 09:35:00,47.92,47.96,47.79,47.79,6100.0,42.0781,42.1132,41.9639,41.9639,6100.0
2010-04-01 09:40:00,47.88,47.91,47.61,47.64,9800.0,42.0429,42.0693,41.8059,41.8322,9800.0
2010-04-01 09:45:00,47.69,48.0,47.69,47.96,10700.0,41.8761,42.1483,41.8761,42.1132,10700.0
2010-04-01 09:50:00,47.95,48.0,47.93,48.0,8800.0,42.1044,42.1483,42.0869,42.1483,8800.0
2010-04-01 09:55:00,47.98,48.28,47.98,48.21,28900.0,42.1308,42.3942,42.1308,42.3327,28900.0
2010-04-01 10:00:00,48.22,48.31,48.21,48.29,12200.0,42.3415,42.4205,42.3327,42.403,12200.0
2010-04-01 10:05:00,48.3,48.5,48.3,48.45,20900.0,42.4117,42.5874,42.4117,42.5435,20900.0
2010-04-01 10:10:00,48.43,48.52,48.43,48.52,6200.0,42.5259,42.6049,42.5259,42.6049,6200.0
2010-04-01 10:15:00,48.54,48.59,48.51,48.58,15900.0,42.6225,42.6664,42.5961,42.6576,15900.0
2010-04-01 10:20:00,48.58,48.7,48.57,48.7,24900.0,42.6576,42.763,42.6488,42.763,24900.0
2010-04-01 10:25:00,48.7,48.8,48.69,48.77,19500.0,42.763,42.8508,42.7542,42.8244,19500.0
2010-04-01 10:30:00,48.79,48.92,48.78,48.92,35800.0,42.842,42.9562,42.8332,42.9562,35800.0
2010-04-01 10:35:00,48.92,49.1,48.9,49.05,26900.0,42.9562,43.1142,42.9386,43.0703,26900.0
2010-04-01 10:40:00,49.06,49.14,48.97,49.02,34700.0,43.0791,43.1493,43.0001,43.044,34700.0
2010-04-01 10:45:00,49.02,49.03,48.84,48.96,16100.0,43.044,43.0528,42.8859,42.9913,16100.0
2010-04-01 10:50:00,48.96,49.05,48.87,49.03,28200.0,42.9913,43.0703,42.9123,43.0528,28200.0
2010-04-01 10:55:00,49.03,49.05,48.92,49.0,17000.0,43.0528,43.0703,42.9562,43.0264,17000.0
2010-04-01 11:00:00,49.01,49.02,48.97,48.99,20600.0,43.0352,43.044,43.0001,43.0176,20600.0
2010-04-01 11:05:00,48.98,48.99,48.88,48.89,13700.0,43.0088,43.0176,42.921,42.9298,13700.0
2010-04-01 11:10:00,48.89,48.97,48.86,48.96,22000.0,42.9298,43.0001,42.9035,42.9913,22000.0
2010-04-01 11:15:00,48.96,49.04,48.91,48.92,8200.0,42.9913,43.0615,42.9474,42.9562,8200.0
2010-04-01 11:20:00,48.92,48.97,48.89,48.97,9800.0,42.9562,43.0001,42.9298,43.0001,9800.0
2010-04-01 11:25:00,48.97,48.97,48.9,48.94,22800.0,43.0001,43.0001,42.9386,42.9737,22800.0
2010-04-01 11:30:00,48.95,48.98,48.94,48.98,8400.0,42.9825,43.0088,42.9737,43.0088,8400.0
2010-04-01 11:35:00,48.98,49.0,48.93,48.99,8200.0,43.0088,43.0264,42.9649,43.0176,8200.0
2010-04-01 11:40:00,48.98,49.05,48.98,49.04,8500.0,43.0088,43.0703,43.0088,43.0615,8500.0
2010-04-01 11:45:00,49.01,49.02,48.96,49.02,2700.0,43.0352,43.044,42.9913,43.044,2700.0
2010-04-01 11:50:00,49.03,49.08,48.98,49.08,20700.0,43.0528,43.0967,43.0088,43.0967,20700.0
2010-04-01 11:55:00,49.06,49.13,49.04,49.09,17300.0,43.0791,43.1406,43.0615,43.1054,17300.0
2010-04-01 12:00:00,49.08,49.26,49.07,49.26,35200.0,43.0967,43.2547,43.0879,43.2547,35200.0
2010-04-01 12:05:00,49.24,49.25,49.19,49.2,8000.0,43.2372,43.2459,43.1932,43.202,8000.0
2010-04-01 12:10:00,49.19,49.22,49.15,49.16,11600.0,43.1932,43.2196,43.1581,43.1669,11600.0
2010-04-01 12:15:00,49.16,49.19,49.12,49.15,64000.0,43.1669,43.1932,43.1318,43.1581,64000.0
2010-04-01 12:20:00,49.15,49.26,49.12,49.24,10200.0,43.1581,43.2547,43.1318,43.2372,10200.0
2010-04-01 12:25:00,49.22,49.22,49.13,49.13,9100.0,43.2196,43.2196,43.1406,43.1406,9100.0
2010-04-01 12:30:00,49.15,49.2,49.14,49.19,8800.0,43.1581,43.202,43.1493,43.1932,8800.0
2010-04-01 12:35:00,49.19,49.27,49.19,49.25,14900.0,43.1932,43.2635,43.1932,43.2459,14900.0
2010-04-01 12:40:00,49.24,49.24,49.18,49.18,4300.0,43.2372,43.2372,43.1845,43.1845,4300.0
2010-04-01 12:45:00,49.18,49.19,49.11,49.16,7100.0,43.1845,43.1932,43.123,43.1669,7100.0
2010-04-01 12:50:00,49.16,49.18,49.14,49.16,3000.0,43.1669,43.1845,43.1493,43.1669,3000.0
2010-04-01 12:55:00,49.16,49.22,49.15,49.21,7800.0,43.1669,43.2196,43.1581,43.2108,7800.0
2010-04-01 13:00:00,49.21,49.21,49.16,49.16,4700.0,43.2108,43.2108,43.1669,43.1669,4700.0
2010-04-01 13:05:00,49.16,49.16,49.13,49.16,8000.0,43.1669,43.1669,43.1406,43.1669,8000.0
2010-04-01 13:10:00,49.18,49.21,49.16,49.16,4900.0,43.1845,43.2108,43.1669,43.1669,4900.0
2010-04-01 13:15:00,49.15,49.2,49.13,49.17,6600.0,43.1581,43.202,43.1406,43.1757,6600.0
2010-04-01 13:20:00,49.17,49.18,49.15,49.17,4000.0,43.1757,43.1845,43.1581,43.1757,4000.0
2010-04-01 13:25:00,49.19,49.2,49.16,49.16,3000.0,43.1932,43.202,43.1669,43.1669,3000.0
2010-04-01 13:30:00,49.15,49.22,49.13,49.19,9000.0,43.1581,43.2196,43.1406,43.1932,9000.0
2010-04-01 13:35:00,49.19,49.21,49.19,49.21,5500.0,43.1932,43.2108,43.1932,43.2108,5500.0
2010-04-01 13:40:00,49.21,49.23,49.17,49.19,8900.0,43.2108,43.2284,43.1757,43.1932,8900.0
2010-04-01 13:45:00,49.17,49.18,49.12,49.18,16500.0,43.1757,43.1845,43.1318,43.1845,16500.0
2010-04-01 13:50:00,49.16,49.17,49.13,49.13,8400.0,43.1669,43.1757,43.1406,43.1406,8400.0
2010-04-01 13:55:00,49.13,49.13,49.06,49.11,11200.0,43.1406,43.1406,43.0791,43.123,11200.0
2010-04-01 14:00:00,49.11,49.16,49.1,49.14,18000.0,43.123,43.1669,43.1142,43.1493,18000.0
2010-04-01 14:05:00,49.12,49.15,49.06,49.13,17400.0,43.1318,43.1581,43.0791,43.1406,17400.0
2010-04-01 14:10:00,49.13,49.16,49.12,49.15,7200.0,43.1406,43.1669,43.1318,43.1581,7200.0
2010-04-01 14:15:00,49.15,49.23,49.14,49.2,14600.0,43.1581,43.2284,43.1493,43.202,14600.0
2010-04-01 14:20:00,49.2,49.21,49.13,49.15,25300.0,43.202,43.2108,43.1406,43.1581,25300.0
2010-04-01 14:25:00,49.15,49.22,49.14,49.15,24100.0,43.1581,43.2196,43.1493,43.1581,24100.0
2010-04-01 14:30:00,49.15,49.21,49.08,49.1,30800.0,43.1581,43.2108,43.0967,43.1142,30800.0
2010-04-01 14:35:00,49.11,49.15,49.09,49.14,60500.0,43.123,43.1581,43.1054,43.1493,60500.0
2010-04-01 14:40:00,49.15,49.15,49.03,49.11,10100.0,43.1581,43.1581,43.0528,43.123,10100.0
2010-04-01 14:45:00,49.09,49.11,49.06,49.1,11100.0,43.1054,43.123,43.0791,43.1142,11100.0
2010-04-01 14:50:00,49.11,49.18,49.1,49.12,10300.0,43.123,43.1845,43.1142,43.1318,10300.0
2010-04-01 14:55:00,49.11,49.11,49.01,49.02,13000.0,43.123,43.123,43.0352,43.044,13000.0
2010-04-01 15:00:00,49.03,49.03,48.96,48.96,10400.0,43.0528,43.0528,42.9913,42.9913,10400.0
2010-04-01 15:05:00,48.95,49.0,48.94,48.98,6900.0,42.9825,43.0264,42.9737,43.0088,6900.0
2010-04-01 15:10:00,48.99,49.06,48.98,49.06,7000.0,43.0176,43.0791,43.0088,43.0791,7000.0
2010-04-01 15:15:00,49.06,49.11,49.05,49.05,11700.0,43.0791,43.123,43.0703,43.0703,11700.0
2010-04-01 15:20:00,49.05,49.1,49.04,49.1,10600.0,43.0703,43.1142,43.0615,43.1142,10600.0
2010-04-01 15:25:00,49.1,49.11,49.08,49.1,10900.0,43.1142,43.123,43.0967,43.1142,10900.0
2010-04-01 15:30:00,49.1,49.16,49.09,49.11,24500.0,43.1142,43.1669,43.1054,43.123,24500.0
2010-04-01 15:35:00,49.11,49.11,49.06,49.06,43800.0,43.123,43.123,43.0791,43.0791,43800.0
2010-04-01 15:40:00,49.06,49.07,49.03,49.05,35400.0,43.0791,43.0879,43.0528,43.0703,35400.0
2010-04-01 15:45:00,49.05,49.1,49.01,49.02,60100.0,43.0703,43.1142,43.0352,43.044,60100.0
2010-04-01 15:50:00,49.02,49.05,48.99,49.02,51100.0,43.044,43.0703,43.0176,43.044,51100.0
2010-04-01 15:55:00,49.03,49.08,48.99,49.05,121800.0,43.0528,43.0967,43.0176,43.0703,121800.0
2010-04-05 09:30:00,49.55,49.55,49.12,49.17,22000.0,43.5094,43.5094,43.1318,43.1757,22000.0
2010-04-05 09:35:00,49.17,49.27,48.91,49.1,20100.0,43.1757,43.2635,42.9474,43.1142,20100.0
2010-04-05 09:40:00,49.1,49.37,49.0,49.37,12800.0,43.1142,43.3513,43.0264,43.3513,12800.0
2010-04-05 09:45:00,49.4,49.44,49.21,49.24,9400.0,43.3776,43.4128,43.2108,43.2372,9400.0
2010-04-05 09:50:00,49.26,49.29,49.18,49.19,4200.0,43.2547,43.2811,43.1845,43.1932,4200.0
2010-04-05 09:55:00,49.19,49.2,49.13,49.2,6000.0,43.1932,43.202,43.1406,43.202,6000.0
2010-04-05 10:00:00,49.21,49.33,49.19,49.29,7600.0,43.2108,43.3162,43.1932,43.2811,7600.0
2010-04-05 10:05:00,49.3,49.33,49.27,49.27,7400.0,43.2898,43.3162,43.2635,43.2635,7400.0
2010-04-05 10:10:00,49.27,49.44,49.27,49.39,7500.0,43.2635,43.4128,43.2635,43.3689,7500.0
2010-04-05 10:15:00,49.39,49.41,49.39,49.41,2600.0,43.3689,43.3864,43.3689,43.3864,2600.0
2010-04-05 10:20:00,49.39,49.57,49.37,49.55,12400.0,43.3689,43.5269,43.3513,43.5094,12400.0
2010-04-05 10:25:00,49.56,49.56,49.47,49.53,5400.0,43.5181,43.5181,43.4391,43.4918,5400.0
2010-04-05 10:30:00,49.55,49.6,49.55,49.58,7800.0,43.5094,43.5533,43.5094,43.5357,7800.0
2010-04-05 10:35:00,49.58,49.64,49.57,49.59,10500.0,43.5357,43.5884,43.5269,43.5445,10500.0
2010-04-05 10:40:00,49.6,49.76,49.59,49.73,11100.0,43.5533,43.6938,43.5445,43.6674,11100.0
2010-04-05 10:45:00,49.72,49.74,49.71,49.71,4300.0,43.6586,43.6762,43.6499,43.6499,4300.0
2010-04-05 10:50:00,49.73,49.86,49.71,49.83,13500.0,43.6674,43.7816,43.6499,43.7552,13500.0
2010-04-05 10:55:00,49.83,49.85,49.79,49.82,7900.0,43.7552,43.7728,43.7201,43.7464,7900.0
2010-04-05 11:00:00,49.82,49.85,49.81,49.81,10100.0,43.7464,43.7728,43.7377,43.7377,10100.0
2010-04-05 11:05:00,49.82,49.85,49.82,49.83,5900.0,43.7464,43.7728,43.7464,43.7552,5900.0
2010-04-05 11:10:00,49.82,49.95,49.82,49.92,11100.0,43.7464,43.8606,43.7464,43.8343,11100.0
2010-04-05 11:15:00,49.92,49.92,49.85,49.85,2900.0,43.8343,43.8343,43.7728,43.7728,2900.0
2010-04-05 11:20:00,49.84,49.86,49.77,49.78,13600.0,43.764,43.7816,43.7025,43.7113,13600.0
2010-04-05 11:25:00,49.78,49.78,49.65,49.65,6700.0,43.7113,43.7113,43.5972,43.5972,6700.0
2010-04-05 11:30:00,49.65,49.68,49.64,49.66,9000.0,43.5972,43.6235,43.5884,43.6059,9000.0
2010-04-05 11:35:00,49.65,49.67,49.57,49.57,10100.0,43.5972,43.6147,43.5269,43.5269,10100.0
2010-04-05 11:40:00,49.58,49.58,49.51,49.53,6300.0,43.5357,43.5357,43.4742,43.4918,6300.0
2010-04-05 11:45:00,49.53,49.56,49.46,49.5,16800.0,43.4918,43.5181,43.4303,43.4655,16800.0
2010-04-05 11:50:00,49.5,49.56,49.5,49.55,9400.0,43.4655,43.5181,43.4655,43.5094,9400.0
2010-04-05 11:55:00,49.54,49.56,49.47,49.49,20300.0,43.5006,43.5181,43.4391,43.4567,20300.0
2010-04-05 12:00:00,49.49,49.51,49.46,49.46,5400.0,43.4567,43.4742,43.4303,43.4303,5400.0
2010-04-05 12:05:00,49.43,49.46,49.42,49.44,6700.0,43.404,43.4303,43.3952,43.4128,6700.0
2010-04-05 12:10:00,49.44,49.44,49.33,49.34,11400.0,43.4128,43.4128,43.3162,43.325,11400.0
2010-04-05 12:15:00,49.33,49.43,49.31,49.43,8800.0,43.3162,43.404,43.2986,43.404,8800.0
2010-04-05 12:20:00,49.43,49.51,49.43,49.43,4700.0,43.404,43.4742,43.404,43.404,4700.0
2010-04-05 12:25:00,49.42,49.45,49.4,49.44,3600.0,43.3952,43.4215,43.3776,43.4128,3600.0
2010-04-05 12:30:00,49.45,49.47,49.41,49.45,4100.0,43.4215,43.4391,43.3864,43.4215,4100.0
2010-04-05 12:35:00,49.45,49.47,49.45,49.46,3500.0,43.4215,43.4391,43.4215,43.4303,3500.0
2010-04-05 12:40:00,49.45,49.51,49.45,49.5,6600.0,43.4215,43.4742,43.4215,43.4655,6600.0
2010-04-05 12:45:00,49.5,49.53,49.49,49.53,5400.0,43.4655,43.4918,43.4567,43.4918,5400.0
2010-04-05 12:50:00,49.53,49.55,49.5,49.5,1900.0,43.4918,43.5094,43.4655,43.4655,1900.0
2010-04-05 12:55:00,49.5,49.53,49.48,49.51,7300.0,43.4655,43.4918,43.4479,43.4742,7300.0
2010-04-05 13:00:00,49.51,49.78,49.51,49.57,14800.0,43.4742,43.7113,43.4742,43.5269,14800.0
2010-04-05 13:05:00,49.56,49.56,49.52,49.53,6800.0,43.5181,43.5181,43.483,43.4918,6800.0
2010-04-05 13:10:00,49.54,49.54,49.49,49.54,6100.0,43.5006,43.5006,43.4567,43.5006,6100.0
2010-04-05 13:15:00,49.54,49.57,49.54,49.57,3800.0,43.5006,43.5269,43.5006,43.5269,3800.0
2010-04-05 13:20:00,49.57,49.6,49.56,49.58,7300.0,43.5269,43.5533,43.5181,43.5357,7300.0
2010-04-05 13:25:00,49.57,49.62,49.57,49.61,4800.0,43.5269,43.5708,43.5269,43.562,4800.0
2010-04-05 13:30:00,49.6,49.65,49.59,49.62,18700.0,43.5533,43.5972,43.5445,43.5708,18700.0
2010-04-05 13:35:00,49.62,49.63,49.49,49.49,12300.0,43.5708,43.5796,43.4567,43.4567,12300.0
2010-04-05 13:40:00,49.49,49.51,49.48,49.5,3500.0,43.4567,43.4742,43.4479,43.4655,3500.0
2010-04-05 13:45:00,49.5,49.51,49.42,49.42,4100.0,43.4655,43.4742,43.3952,43.3952,4100.0
2010-04-05 13:50:00,49.44,49.48,49.43,49.46,5600.0,43.4128,43.4479,43.404,43.4303,5600.0
2010-04-05 13:55:00,49.47,49.47,49.41,49.41,4800.0,43.4391,43.4391,43.3864,43.3864,4800.0
2010-04-05 14:00:00,49.4,49.43,49.38,49.39,26500.0,43.3776,43.404,43.3601,43.3689,26500.0
2010-04-05 14:05:00,49.38,49.39,49.34,49.38,21500.0,43.3601,43.3689,43.325,43.3601,21500.0
2010-04-05 14:10:00,49.37,49.37,49.31,49.36,10100.0,43.3513,43.3513,43.2986,43.3425,10100.0
2010-04-05 14:15:00,49.37,49.39,49.28,49.38,23800.0,43.3513,43.3689,43.2723,43.3601,23800.0
2010-04-05 14:20:00,49.4,49.45,49.39,49.41,5900.0,43.3776,43.4215,43.3689,43.3864,5900.0
2010-04-05 14:25:00,49.43,49.45,49.39,49.39,5300.0,43.404,43.4215,43.3689,43.3689,5300.0
2010-04-05 14:30:00,49.4,49.44,49.4,49.42,5400.0,43.3776,43.4128,43.3776,43.3952,5400.0
2010-04-05 14:35:00,49.42,49.43,49.38,49.39,7200.0,43.3952,43.404,43.3601,43.3689,7200.0
2010-04-05 14:40:00,49.4,49.46,49.4,49.43,4200.0,43.3776,43.4303,43.3776,43.404,4200.0
2010-04-05 14:45:00,49.43,49.46,49.41,49.43,4600.0,43.404,43.4303,43.3864,43.404,4600.0
2010-04-05 14:50:00,49.44,49.44,49.41,49.42,3700.0,43.4128,43.4128,43.3864,43.3952,3700.0
2010-04-05 14:55:00,49.42,49.44,49.36,49.36,8000.0,43.3952,43.4128,43.3425,43.3425,8000.0
2010-04-05 15:00:00,49.37,49.42,49.37,49.41,4400.0,43.3513,43.3952,43.3513,43.3864,4400.0
2010-04-05 15:05:00,49.4,49.41,49.35,49.36,7500.0,43.3776,43.3864,43.3337,43.3425,7500.0
2010-04-05 15:10:00,49.35,49.37,49.35,49.36,5100.0,43.3337,43.3513,43.3337,43.3425,5100.0
2010-04-05 15:15:00,49.36,49.38,49.31,49.38,11500.0,43.3425,43.3601,43.2986,43.3601,11500.0
2010-04-05 15:20:00,49.38,49.4,49.38,49.39,6100.0,43.3601,43.3776,43.3601,43.3689,6100.0
2010-04-05 15:25:00,49.4,49.42,49.37,49.37,12100.0,43.3776,43.3952,43.3513,43.3513,12100.0
2010-04-05 15:30:00,49.35,49.36,49.33,49.36,9700.0,43.3337,43.3425,43.3162,43.3425,9700.0
2010-04-05 15:35:00,49.36,49.37,49.32,49.33,18100.0,43.3425,43.3513,43.3074,43.3162,18100.0
2010-04-05 15:40:00,49.33,49.36,49.31,49.32,32000.0,43.3162,43.3425,43.2986,43.3074,32000.0
2010-04-05 15:45:00,49.32,49.37,49.31,49.36,46100.0,43.3074,43.3513,43.2986,43.3425,46100.0
2010-04-05 15:50:00,49.37,49.37,49.33,49.35,17800.0,43.3513,43.3513,43.3162,43.3337,17800.0
2010-04-05 15:55:00,49.35,49.42,49.31,49.41,35800.0,43.3337,43.3952,43.2986,43.3864,35800.0
2010-04-06 09:30:00,49.1,49.46,48.73,48.75,13700.0,43.1142,43.4303,42.7893,42.8069,13700.0
2010-04-06 09:35:00,48.76,48.82,48.66,48.7,9700.0,42.8157,42.8684,42.7279,42.763,9700.0
2010-04-06 09:40:00,48.72,48.74,48.6,48.65,12800.0,42.7805,42.7981,42.6752,42.7191,12800.0
2010-04-06 09:45:00,48.62,48.88,48.58,48.85,22000.0,42.6927,42.921,42.6576,42.8947,22000.0
2010-04-06 09:50:00,48.85,48.98,48.84,48.93,37200.0,42.8947,43.0088,42.8859,42.9649,37200.0
2010-04-06 09:55:00,48.93,48.95,48.85,48.9,21800.0,42.9649,42.9825,42.8947,42.9386,21800.0
2010-04-06 10:00:00,48.89,48.9,48.83,48.84,17400.0,42.9298,42.9386,42.8771,42.8859,17400.0
2010-04-06 10:05:00,48.84,48.86,48.72,48.74,17100.0,42.8859,42.9035,42.7805,42.7981,17100.0
2010-04-06 10:10:00,48.75,48.76,48.68,48.69,22300.0,42.8069,42.8157,42.7454,42.7542,22300.0
2010-04-06 10:15:00,48.69,48.72,48.65,48.66,17000.0,42.7542,42.7805,42.7191,42.7279,17000.0
2010-04-06 10:20:00,48.65,48.67,48.59,48.65,15700.0,42.7191,42.7366,42.6664,42.7191,15700.0
2010-04-06 10:25:00,48.66,48.69,48.62,48.69,10600.0,42.7279,42.7542,42.6927,42.7542,10600.0
2010-04-06 10:30:00,48.67,48.69,48.62,48.63,12700.0,42.7366,42.7542,42.6927,42.7015,12700.0
2010-04-06 10:35:00,48.64,48.67,48.53,48.54,14700.0,42.7103,42.7366,42.6137,42.6225,14700.0
2010-04-06 10:40:00,48.53,48.56,48.5,48.56,14600.0,42.6137,42.64,42.5874,42.64,14600.0
2010-04-06 10:45:00,48.56,48.62,48.55,48.61,9000.0,42.64,42.6927,42.6313,42.684,9000.0
2010-04-06 10:50:00,48.62,48.63,48.58,48.61,8400.0,42.6927,42.7015,42.6576,42.684,8400.0
2010-04-06 10:55:00,48.62,48.67,48.6,48.66,8400.0,42.6927,42.7366,42.6752,42.7279,8400.0
2010-04-06 11:00:00,48.65,48.67,48.61,48.64,14600.0,42.7191,42.7366,42.684,42.7103,14600.0
2010-04-06 11:05:00,48.64,48.68,48.62,48.65,8100.0,42.7103,42.7454,42.6927,42.7191,8100.0
2010-04-06 11:10:00,48.63,48.7,48.63,48.7,16200.0,42.7015,42.763,42.7015,42.763,16200.0
2010-04-06 11:15:00,48.69,48.71,48.65,48.68,9400.0,42.7542,42.7718,42.7191,42.7454,9400.0
2010-04-06 11:20:00,48.68,48.69,48.62,48.68,17100.0,42.7454,42.7542,42.6927,42.7454,17100.0
2010-04-06 11:25:00,48.69,48.75,48.69,48.75,8200.0,42.7542,42.8069,42.7542,42.8069,8200.0
2010-04-06 11:30:00,48.75,48.75,48.7,48.72,7400.0,42.8069,42.8069,42.763,42.7805,7400.0
2010-04-06 11:35:00,48.71,48.73,48.64,48.64,8400.0,42.7718,42.7893,42.7103,42.7103,8400.0
2010-04-06 11:40:00,48.65,48.73,48.65,48.72,7300.0,42.7191,42.7893,42.7191,42.7805,7300.0
2010-04-06 11:45:00,48.69,48.69,48.62,48.66,13700.0,42.7542,42.7542,42.6927,42.7279,13700.0
2010-04-06 11:50:00,48.66,48.66,48.54,48.56,20100.0,42.7279,42.7279,42.6225,42.64,20100.0
2010-04-06 11:55:00,48.56,48.61,48.55,48.61,10500.0,42.64,42.684,42.6313,42.684,10500.0
2010-04-06 12:00:00,48.61,48.62,48.57,48.61,9900.0,42.684,42.6927,42.6488,42.684,9900.0
2010-04-06 12:05:00,48.6,48.62,48.59,48.61,7500.0,42.6752,42.6927,42.6664,42.684,7500.0
2010-04-06 12:10:00,48.62,48.65,48.62,48.63,7000.0,42.6927,42.7191,42.6927,42.7015,7000.0
2010-04-06 12:15:00,48.63,48.69,48.63,48.67,11100.0,42.7015,42.7542,42.7015,42.7366,11100.0
2010-04-06 12:20:00,48.68,48.69,48.59,48.61,20900.0,42.7454,42.7542,42.6664,42.684,20900.0
2010-04-06 12:25:00,48.63,48.65,48.59,48.65,5300.0,42.7015,42.7191,42.6664,42.7191,5300.0
2010-04-06 12:30:00,48.64,48.66,48.64,48.66,5800.0,42.7103,42.7279,42.7103,42.7279,5800.0
2010-04-06 12:35:00,48.66,48.69,48.64,48.69,5200.0,42.7279,42.7542,42.7103,42.7542,5200.0
2010-04-06 12:40:00,48.69,48.74,48.69,48.72,9200.0,42.7542,42.7981,42.7542,42.7805,9200.0
2010-04-06 12:45:00,48.72,48.72,48.68,48.7,6200.0,42.7805,42.7805,42.7454,42.763,6200.0
2010-04-06 12:50:00,48.71,48.72,48.67,48.68,12500.0,42.7718,42.7805,42.7366,42.7454,12500.0
2010-04-06 12:55:00,48.68,48.75,48.68,48.75,8400.0,42.7454,42.8069,42.7454,42.8069,8400.0
2010-04-06 13:00:00,48.75,48.79,48.73,48.73,14700.0,42.8069,42.842,42.7893,42.7893,14700.0
2010-04-06 13:05:00,48.72,48.76,48.71,48.73,8600.0,42.7805,42.8157,42.7718,42.7893,8600.0
2010-04-06 13:10:00,48.74,48.81,48.74,48.81,6300.0,42.7981,42.8596,42.7981,42.8596,6300.0
2010-04-06 13:15:00,48.8,48.8,48.74,48.74,7500.0,42.8508,42.8508,42.7981,42.7981,7500.0
2010-04-06 13:20:00,48.75,48.77,48.74,48.74,3800.0,42.8069,42.8244,42.7981,42.7981,3800.0
2010-04-06 13:25:00,48.74,48.77,48.74,48.77,2200.0,42.7981,42.8244,42.7981,42.8244,2200.0
2010-04-06 13:30:00,48.77,48.78,48.68,48.71,4200.0,42.8244,42.8332,42.7454,42.7718,4200.0
2010-04-06 13:35:00,48.71,48.71,48.64,48.69,9500.0,42.7718,42.7718,42.7103,42.7542,9500.0
2010-04-06 13:40:00,48.68,48.73,48.68,48.73,3400.0,42.7454,42.7893,42.7454,42.7893,3400.0
2010-04-06 13:45:00,48.73,48.74,48.7,48.7,4700.0,42.7893,42.7981,42.763,42.763,4700.0
2010-04-06 13:50:00,48.71,48.71,48.67,48.67,1600.0,42.7718,42.7718,42.7366,42.7366,1600.0
2010-04-06 13:55:00,48.67,48.68,48.65,48.65,1500.0,42.7366,42.7454,42.7191,42.7191,1500.0
2010-04-06 14:00:00,48.65,48.7,48.61,48.7,16100.0,42.7191,42.763,42.684,42.763,16100.0
2010-04-06 14:05:00,48.71,48.75,48.68,48.73,13800.0,42.7718,42.8069,42.7454,42.7893,13800.0
2010-04-06 14:10:00,48.72,48.8,48.67,48.67,18700.0,42.7805,42.8508,42.7366,42.7366,18700.0
2010-04-06 14:15:00,48.69,48.77,48.68,48.77,10000.0,42.7542,42.8244,42.7454,42.8244,10000.0
2010-04-06 14:20:00,48.78,48.8,48.73,48.78,10200.0,42.8332,42.8508,42.7893,42.8332,10200.0
2010-04-06 14:25:00,48.75,48.82,48.75,48.82,6100.0,42.8069,42.8684,42.8069,42.8684,6100.0
2010-04-06 14:30:00,48.83,48.85,48.77,48.81,15800.0,42.8771,42.8947,42.8244,42.8596,15800.0
2010-04-06 14:35:00,48.83,48.94,48.83,48.93,6000.0,42.8771,42.9737,42.8771,42.9649,6000.0
2010-04-06 14:40:00,48.91,48.94,48.83,48.84,26500.0,42.9474,42.9737,42.8771,42.8859,26500.0
2010-04-06 14:45:00,48.84,48.86,48.83,48.85,5300.0,42.8859,42.9035,42.8771,42.8947,5300.0
2010-04-06 14:50:00,48.86,48.89,48.86,48.88,6600.0,42.9035,42.9298,42.9035,42.921,6600.0
2010-04-06 14:55:00,48.88,48.9,48.83,48.83,6500.0,42.921,42.9386,42.8771,42.8771,6500.0
2010-04-06 15:00:00,48.83,48.9,48.83,48.87,8000.0,42.8771,42.9386,42.8771,42.9123,8000.0
2010-04-06 15:05:00,48.86,48.87,48.76,48.78,19400.0,42.9035,42.9123,42.8157,42.8332,19400.0
2010-04-06 15:10:00,48.78,48.83,48.77,48.78,5100.0,42.8332,42.8771,42.8244,42.8332,5100.0
2010-04-06 15:15:00,48.79,48.82,48.78,48.8,10600.0,42.842,42.8684,42.8332,42.8508,10600.0
2010-04-06 15:20:00,48.81,48.84,48.76,48.76,6000.0,42.8596,42.8859,42.8157,42.8157,6000.0
2010-04-06 15:25:00,48.75,48.78,48.74,48.75,17300.0,42.8069,42.8332,42.7981,42.8069,17300.0
2010-04-06 15:30:00,48.75,48.76,48.69,48.73,20200.0,42.8069,42.8157,42.7542,42.7893,20200.0
2010-04-06 15:35:00,48.72,48.75,48.69,48.7,9500.0,42.7805,42.8069,42.7542,42.763,9500.0
2010-04-06 15:40:00,48.7,48.85,48.68,48.85,41800.0,42.763,42.8947,42.7454,42.8947,41800.0
2010-04-06 15:45:00,48.85,48.85,48.79,48.83,33800.0,42.8947,42.8947,42.842,42.8771,33800.0
2010-04-06 15:50:00,48.82,48.83,48.78,48.79,22200.0,42.8684,42.8771,42.8332,42.842,22200.0
2010-04-06 15:55:00,48.8,48.85,48.78,48.82,24900.0,42.8508,42.8947,42.8332,42.8684,24900.0
2010-04-07 09:30:00,48.65,48.77,48.65,48.66,11800.0,42.7191,42.8244,42.7191,42.7279,11800.0
2010-04-07 09:35:00,48.65,48.77,48.62,48.77,14300.0,42.7191,42.8244,42.6927,42.8244,14300.0
2010-04-07 09:40:00,48.7,48.86,48.7,48.81,6300.0,42.763,42.9035,42.763,42.8596,6300.0
2010-04-07 09:45:00,48.84,48.86,48.62,48.62,28100.0,42.8859,42.9035,42.6927,42.6927,28100.0
2010-04-07 09:50:00,48.62,48.77,48.6,48.71,12500.0,42.6927,42.8244,42.6752,42.7718,12500.0
2010-04-07 09:55:00,48.7,48.73,48.62,48.65,8500.0,42.763,42.7893,42.6927,42.7191,8500.0
2010-04-07 10:00:00,48.65,48.73,48.65,48.69,34700.0,42.7191,42.7893,42.7191,42.7542,34700.0
2010-04-07 10:05:00,48.7,48.71,48.66,48.66,7100.0,42.763,42.7718,42.7279,42.7279,7100.0
2010-04-07 10:10:00,48.66,48.77,48.66,48.7,14300.0,42.7279,42.8244,42.7279,42.763,14300.0
2010-04-07 10:15:00,48.73,48.73,48.69,48.72,5100.0,42.7893,42.7893,42.7542,42.7805,5100.0
2010-04-07 10:20:00,48.72,48.74,48.63,48.65,6700.0,42.7805,42.7981,42.7015,42.7191,6700.0
2010-04-07 10:25:00,48.67,48.7,48.65,48.69,9400.0,42.7366,42.763,42.7191,42.7542,9400.0
2010-04-07 10:30:00,48.65,48.67,48.59,48.61,5500.0,42.7191,42.7366,42.6664,42.684,5500.0
2010-04-07 10:35:00,48.59,48.63,48.58,48.58,10300.0,42.6664,42.7015,42.6576,42.6576,10300.0
2010-04-07 10:40:00,48.6,48.61,48.46,48.55,25300.0,42.6752,42.684,42.5522,42.6313,25300.0
2010-04-07 10:45:00,48.55,48.63,48.48,48.63,22900.0,42.6313,42.7015,42.5698,42.7015,22900.0
2010-04-07 10:50:00,48.64,48.67,48.59,48.67,21000.0,42.7103,42.7366,42.6664,42.7366,21000.0
2010-04-07 10:55:00,48.66,48.74,48.55,48.64,24600.0,42.7279,42.7981,42.6313,42.7103,24600.0
2010-04-07 11:00:00,48.67,48.67,48.56,48.66,25200.0,42.7366,42.7366,42.64,42.7279,25200.0
2010-04-07 11:05:00,48.68,48.84,48.67,48.84,18500.0,42.7454,42.8859,42.7366,42.8859,18500.0
2010-04-07 11:10:00,48.82,48.82,48.68,48.71,44000.0,42.8684,42.8684,42.7454,42.7718,44000.0
2010-04-07 11:15:00,48.7,48.87,48.7,48.85,33900.0,42.763,42.9123,42.763,42.8947,33900.0
2010-04-07 11:20:00,48.84,48.91,48.81,48.87,26800.0,42.8859,42.9474,42.8596,42.9123,26800.0
2010-04-07 11:25:00,48.87,48.94,48.86,48.9,19900.0,42.9123,42.9737,42.9035,42.9386,19900.0
2010-04-07 11:30:00,48.9,48.9,48.81,48.82,17000.0,42.9386,42.9386,42.8596,42.8684,17000.0
2010-04-07 11:35:00,48.79,48.82,48.74,48.75,11100.0,42.842,42.8684,42.7981,42.8069,11100.0
2010-04-07 11:40:00,48.75,48.8,48.74,48.78,13800.0,42.8069,42.8508,42.7981,42.8332,13800.0
2010-04-07 11:45:00,48.78,48.78,48.72,48.72,7300.0,42.8332,42.8332,42.7805,42.7805,7300.0
2010-04-07 11:50:00,48.72,48.81,48.71,48.81,18900.0,42.7805,42.8596,42.7718,42.8596,18900.0
2010-04-07 11:55:00,48.85,48.85,48.78,48.78,13500.0,42.8947,42.8947,42.8332,42.8332,13500.0
2010-04-07 12:00:00,48.8,48.84,48.76,48.77,6000.0,42.8508,42.8859,42.8157,42.8244,6000.0
2010-04-07 12:05:00,48.75,48.77,48.7,48.75,8700.0,42.8069,42.8244,42.763,42.8069,8700.0
2010-04-07 12:10:00,48.77,48.78,48.73,48.76,5200.0,42.8244,42.8332,42.7893,42.8157,5200.0
2010-04-07 12:15:00,48.73,48.74,48.69,48.71,5800.0,42.7893,42.7981,42.7542,42.7718,5800.0
2010-04-07 12:20:00,48.71,48.75,48.68,48.72,7300.0,42.7718,42.8069,42.7454,42.7805,7300.0
2010-04-07 12:25:00,48.73,48.76,48.7,48.76,13100.0,42.7893,42.8157,42.763,42.8157,13100.0
2010-04-07 12:30:00,48.75,48.77,48.7,48.71,16000.0,42.8069,42.8244,42.763,42.7718,16000.0
2010-04-07 12:35:00,48.71,48.72,48.67,48.7,2600.0,42.7718,42.7805,42.7366,42.763,2600.0
2010-04-07 12:40:00,48.71,48.73,48.68,48.68,6300.0,42.7718,42.7893,42.7454,42.7454,6300.0
2010-04-07 12:45:00,48.72,48.74,48.68,48.69,5500.0,42.7805,42.7981,42.7454,42.7542,5500.0
2010-04-07 12:50:00,48.68,48.68,48.63,48.63,2900.0,42.7454,42.7454,42.7015,42.7015,2900.0
2010-04-07 12:55:00,48.64,48.64,48.59,48.64,1900.0,42.7103,42.7103,42.6664,42.7103,1900.0
2010-04-07 13:00:00,48.69,48.73,48.68,48.72,6200.0,42.7542,42.7893,42.7454,42.7805,6200.0
2010-04-07 13:05:00,48.73,48.75,48.71,48.71,11900.0,42.7893,42.8069,42.7718,42.7718,11900.0
2010-04-07 13:10:00,48.72,48.76,48.71,48.74,10500.0,42.7805,42.8157,42.7718,42.7981,10500.0
2010-04-07 13:15:00,48.75,48.79,48.72,48.78,14400.0,42.8069,42.842,42.7805,42.8332,14400.0
2010-04-07 13:20:00,48.8,48.86,48.78,48.82,20700.0,42.8508,42.9035,42.8332,42.8684,20700.0
2010-04-07 13:25:00,48.82,48.83,48.79,48.82,12800.0,42.8684,42.8771,42.842,42.8684,12800.0
2010-04-07 13:30:00,48.82,48.82,48.73,48.73,4000.0,42.8684,42.8684,42.7893,42.7893,4000.0
2010-04-07 13:35:00,48.73,48.75,48.7,48.7,3100.0,42.7893,42.8069,42.763,42.763,3100.0
2010-04-07 13:40:00,48.68,48.7,48.61,48.62,5200.0,42.7454,42.763,42.684,42.6927,5200.0
2010-04-07 13:45:00,48.64,48.66,48.62,48.64,2100.0,42.7103,42.7279,42.6927,42.7103,2100.0
2010-04-07 13:50:00,48.63,48.7,48.63,48.69,4900.0,42.7015,42.763,42.7015,42.7542,4900.0
2010-04-07 13:55:00,48.69,48.73,48.67,48.68,5300.0,42.7542,42.7893,42.7366,42.7454,5300.0
2010-04-07 14:00:00,48.67,48.75,48.67,48.69,15300.0,42.7366,42.8069,42.7366,42.7542,15300.0
2010-04-07 14:05:00,48.69,48.71,48.69,48.69,10700.0,42.7542,42.7718,42.7542,42.7542,10700.0
2010-04-07 14:10:00,48.69,48.69,48.64,48.66,4300.0,42.7542,42.7542,42.7103,42.7279,4300.0
2010-04-07 14:15:00,48.65,48.65,48.57,48.57,8300.0,42.7191,42.7191,42.6488,42.6488,8300.0
2010-04-07 14:20:00,48.55,48.56,48.45,48.47,13400.0,42.6313,42.64,42.5435,42.561,13400.0
2010-04-07 14:25:00,48.46,48.47,48.35,48.35,13000.0,42.5522,42.561,42.4557,42.4557,13000.0
2010-04-07 14:30:00,48.35,48.36,48.23,48.27,12300.0,42.4557,42.4644,42.3503,42.3854,12300.0
2010-04-07 14:35:00,48.28,48.3,48.26,48.28,4800.0,42.3942,42.4117,42.3766,42.3942,4800.0
2010-04-07 14:40:00,48.29,48.3,48.18,48.18,24800.0,42.403,42.4117,42.3064,42.3064,24800.0
2010-04-07 14:45:00,48.2,48.28,48.19,48.19,9300.0,42.3239,42.3942,42.3152,42.3152,9300.0
2010-04-07 14:50:00,48.19,48.21,48.14,48.14,7500.0,42.3152,42.3327,42.2713,42.2713,7500.0
2010-04-07 14:55:00,48.14,48.14,47.99,48.0,25500.0,42.2713,42.2713,42.1395,42.1483,25500.0
2010-04-07 15:00:00,48.0,48.0,47.87,47.89,28200.0,42.1483,42.1483,42.0342,42.0517,28200.0
2010-04-07 15:05:00,47.89,47.89,47.69,47.7,47900.0,42.0517,42.0517,41.8761,41.8849,47900.0
2010-04-07 15:10:00,47.69,47.69,47.62,47.66,18500.0,41.8761,41.8761,41.8146,41.8498,18500.0
2010-04-07 15:15:00,47.67,47.83,47.63,47.83,21000.0,41.8585,41.999,41.8234,41.999,21000.0
2010-04-07 15:20:00,47.83,47.84,47.71,47.71,26000.0,41.999,42.0078,41.8937,41.8937,26000.0
2010-04-07 15:25:00,47.71,47.87,47.71,47.81,34800.0,41.8937,42.0342,41.8937,41.9815,34800.0
2010-04-07 15:30:00,47.81,47.82,47.74,47.76,27200.0,41.9815,41.9903,41.92,41.9376,27200.0
2010-04-07 15:35:00,47.75,47.87,47.74,47.83,18800.0,41.9288,42.0342,41.92,41.999,18800.0
2010-04-07 15:40:00,47.84,47.84,47.73,47.78,23000.0,42.0078,42.0078,41.9112,41.9551,23000.0
2010-04-07 15:45:00,47.79,47.86,47.79,47.83,36000.0,41.9639,42.0254,41.9639,41.999,36000.0
2010-04-07 15:50:00,47.84,47.9,47.81,47.83,34600.0,42.0078,42.0605,41.9815,41.999,34600.0
2010-04-07 15:55:00,47.84,47.94,47.83,47.92,82100.0,42.0078,42.0956,41.999,42.0781,82100.0
2010-04-08 09:30:00,47.89,47.92,47.63,47.63,24800.0,42.0517,42.0781,41.8234,41.8234,24800.0
2010-04-08 09:35:00,47.63,47.64,47.37,47.37,43900.0,41.8234,41.8322,41.5951,41.5951,43900.0
2010-04-08 09:40:00,47.38,47.46,47.32,47.46,17900.0,41.6039,41.6742,41.5512,41.6742,17900.0
2010-04-08 09:45:00,47.47,47.62,47.47,47.55,22800.0,41.6829,41.8146,41.6829,41.7532,22800.0
2010-04-08 09:50:00,47.54,47.54,47.34,47.44,22600.0,41.7444,41.7444,41.5688,41.6566,22600.0
2010-04-08 09:55:00,47.39,47.44,47.25,47.28,16500.0,41.6127,41.6566,41.4898,41.5161,16500.0
2010-04-08 10:00:00,47.28,47.29,47.22,47.25,17300.0,41.5161,41.5249,41.4634,41.4898,17300.0
2010-04-08 10:05:00,47.24,47.27,47.2,47.23,12600.0,41.481,41.5073,41.4458,41.4722,12600.0
2010-04-08 10:10:00,47.22,47.42,47.22,47.34,11500.0,41.4634,41.639,41.4634,41.5688,11500.0
2010-04-08 10:15:00,47.36,47.41,47.31,47.35,8600.0,41.5863,41.6302,41.5424,41.5776,8600.0
2010-04-08 10:20:00,47.37,47.47,47.36,47.44,14400.0,41.5951,41.6829,41.5863,41.6566,14400.0
2010-04-08 10:25:00,47.46,47.51,47.45,47.5,12700.0,41.6742,41.7181,41.6654,41.7093,12700.0
2010-04-08 10:30:00,47.5,47.58,47.49,47.51,13000.0,41.7093,41.7795,41.7005,41.7181,13000.0
2010-04-08 10:35:00,47.49,47.55,47.42,47.46,11700.0,41.7005,41.7532,41.639,41.6742,11700.0
2010-04-08 10:40:00,47.47,47.48,47.44,47.46,3300.0,41.6829,41.6917,41.6566,41.6742,3300.0
2010-04-08 10:45:00,47.47,47.54,47.47,47.54,4400.0,41.6829,41.7444,41.6829,41.7444,4400.0
2010-04-08 10:50:00,47.54,47.64,47.52,47.64,6200.0,41.7444,41.8322,41.7268,41.8322,6200.0
2010-04-08 10:55:00,47.65,47.66,47.59,47.65,7500.0,41.841,41.8498,41.7883,41.841,7500.0
2010-04-08 11:00:00,47.65,47.75,47.64,47.75,14600.0,41.841,41.9288,41.8322,41.9288,14600.0
2010-04-08 11:05:00,47.75,47.77,47.72,47.74,6500.0,41.9288,41.9464,41.9025,41.92,6500.0
2010-04-08 11:10:00,47.74,47.77,47.7,47.72,8900.0,41.92,41.9464,41.8849,41.9025,8900.0
2010-04-08 11:15:00,47.71,47.75,47.69,47.75,6600.0,41.8937,41.9288,41.8761,41.9288,6600.0
2010-04-08 11:20:00,47.75,47.85,47.75,47.79,14500.0,41.9288,42.0166,41.9288,41.9639,14500.0
2010-04-08 11:25:00,47.8,47.8,47.76,47.79,12700.0,41.9727,41.9727,41.9376,41.9639,12700.0
2010-04-08 11:30:00,47.79,47.85,47.79,47.85,3100.0,41.9639,42.0166,41.9639,42.0166,3100.0
2010-04-08 11:35:00,47.85,47.91,47.84,47.91,5100.0,42.0166,42.0693,42.0078,42.0693,5100.0
2010-04-08 11:40:00,47.91,47.97,47.9,47.97,12100.0,42.0693,42.122,42.0605,42.122,12100.0
2010-04-08 11:45:00,47.97,48.02,47.93,48.02,20400.0,42.122,42.1659,42.0869,42.1659,20400.0
2010-04-08 11:50:00,48.02,48.05,47.95,48.04,11200.0,42.1659,42.1922,42.1044,42.1834,11200.0
2010-04-08 11:55:00,48.03,48.06,48.0,48.02,9200.0,42.1747,42.201,42.1483,42.1659,9200.0
2010-04-08 12:00:00,48.02,48.02,47.96,47.97,6400.0,42.1659,42.1659,42.1132,42.122,6400.0
2010-04-08 12:05:00,47.95,48.06,47.95,48.04,6300.0,42.1044,42.201,42.1044,42.1834,6300.0
2010-04-08 12:10:00,48.05,48.09,48.04,48.08,15900.0,42.1922,42.2273,42.1834,42.2186,15900.0
2010-04-08 12:15:00,48.06,48.09,47.98,47.98,5800.0,42.201,42.2273,42.1308,42.1308,5800.0
2010-04-08 12:20:00,47.99,48.15,47.99,48.15,19100.0,42.1395,42.28,42.1395,42.28,19100.0
2010-04-08 12:25:00,48.14,48.2,48.13,48.2,15200.0,42.2713,42.3239,42.2625,42.3239,15200.0
2010-04-08 12:30:00,48.18,48.21,48.12,48.12,10800.0,42.3064,42.3327,42.2537,42.2537,10800.0
2010-04-08 12:35:00,48.12,48.15,48.12,48.15,6300.0,42.2537,42.28,42.2537,42.28,6300.0
2010-04-08 12:40:00,48.16,48.17,48.14,48.14,3300.0,42.2888,42.2976,42.2713,42.2713,3300.0
2010-04-08 12:45:00,48.15,48.2,48.11,48.11,9500.0,42.28,42.3239,42.2449,42.2449,9500.0
2010-04-08 12:50:00,48.11,48.13,48.08,48.12,3300.0,42.2449,42.2625,42.2186,42.2537,3300.0
2010-04-08 12:55:00,48.11,48.12,48.09,48.12,2500.0,42.2449,42.2537,42.2273,42.2537,2500.0
2010-04-08 13:00:00,48.12,48.15,48.09,48.15,4600.0,42.2537,42.28,42.2273,42.28,4600.0
2010-04-08 13:05:00,48.15,48.16,48.11,48.15,8000.0,42.28,42.2888,42.2449,42.28,8000.0
2010-04-08 13:10:00,48.12,48.16,48.12,48.13,3200.0,42.2537,42.2888,42.2537,42.2625,3200.0
2010-04-08 13:15:00,48.13,48.17,48.13,48.14,13100.0,42.2625,42.2976,42.2625,42.2713,13100.0
2010-04-08 13:20:00,48.15,48.15,48.1,48.1,7000.0,42.28,42.28,42.2361,42.2361,7000.0
2010-04-08 13:25:00,48.1,48.1,48.05,48.1,2400.0,42.2361,42.2361,42.1922,42.2361,2400.0
2010-04-08 13:30:00,48.1,48.13,48.07,48.09,5900.0,42.2361,42.2625,42.2098,42.2273,5900.0
2010-04-08 13:35:00,48.12,48.13,48.09,48.1,3100.0,42.2537,42.2625,42.2273,42.2361,3100.0
2010-04-08 13:40:00,48.1,48.12,48.08,48.08,6200.0,42.2361,42.2537,42.2186,42.2186,6200.0
2010-04-08 13:45:00,48.07,48.1,48.05,48.07,5200.0,42.2098,42.2361,42.1922,42.2098,5200.0
2010-04-08 13:50:00,48.07,48.07,48.0,48.01,8400.0,42.2098,42.2098,42.1483,42.1571,8400.0
2010-04-08 13:55:00,48.02,48.02,47.93,47.94,6700.0,42.1659,42.1659,42.0869,42.0956,6700.0
2010-04-08 14:00:00,47.93,47.98,47.93,47.98,5400.0,42.0869,42.1308,42.0869,42.1308,5400.0
2010-04-08 14:05:00,48.01,48.03,48.01,48.01,2600.0,42.1571,42.1747,42.1571,42.1571,2600.0
2010-04-08 14:10:00,48.01,48.02,47.98,47.99,4500.0,42.1571,42.1659,42.1308,42.1395,4500.0
2010-04-08 14:15:00,48.02,48.08,48.02,48.06,9800.0,42.1659,42.2186,42.1659,42.201,9800.0
2010-04-08 14:20:00,48.08,48.09,48.05,48.05,4500.0,42.2186,42.2273,42.1922,42.1922,4500.0
2010-04-08 14:25:00,48.05,48.17,48.05,48.14,16100.0,42.1922,42.2976,42.1922,42.2713,16100.0
2010-04-08 14:30:00,48.12,48.13,48.1,48.1,4900.0,42.2537,42.2625,42.2361,42.2361,4900.0
2010-04-08 14:35:00,48.09,48.15,48.09,48.15,4900.0,42.2273,42.28,42.2273,42.28,4900.0
2010-04-08 14:40:00,48.15,48.21,48.12,48.17,11200.0,42.28,42.3327,42.2537,42.2976,11200.0
2010-04-08 14:45:00,48.17,48.21,48.16,48.21,7400.0,42.2976,42.3327,42.2888,42.3327,7400.0
2010-04-08 14:50:00,48.25,48.32,48.22,48.22,26900.0,42.3678,42.4293,42.3415,42.3415,26900.0
2010-04-08 14:55:00,48.22,48.24,48.2,48.22,6500.0,42.3415,42.3591,42.3239,42.3415,6500.0
2010-04-08 15:00:00,48.22,48.22,48.19,48.19,10600.0,42.3415,42.3415,42.3152,42.3152,10600.0
2010-04-08 15:05:00,48.19,48.21,48.14,48.17,8000.0,42.3152,42.3327,42.2713,42.2976,8000.0
2010-04-08 15:10:00,48.18,48.18,48.08,48.08,10700.0,42.3064,42.3064,42.2186,42.2186,10700.0
2010-04-08 15:15:00,48.09,48.15,48.09,48.15,3900.0,42.2273,42.28,42.2273,42.28,3900.0
2010-04-08 15:20:00,48.15,48.16,48.13,48.14,7200.0,42.28,42.2888,42.2625,42.2713,7200.0
2010-04-08 15:25:00,48.16,48.18,48.1,48.12,8600.0,42.2888,42.3064,42.2361,42.2537,8600.0
2010-04-08 15:30:00,48.1,48.17,48.1,48.15,14500.0,42.2361,42.2976,42.2361,42.28,14500.0
2010-04-08 15:35:00,48.15,48.17,48.11,48.13,19200.0,42.28,42.2976,42.2449,42.2625,19200.0
2010-04-08 15:40:00,48.12,48.13,48.08,48.11,17900.0,42.2537,42.2625,42.2186,42.2449,17900.0
2010-04-08 15:45:00,48.09,48.2,48.08,48.17,41400.0,42.2273,42.3239,42.2186,42.2976,41400.0
2010-04-08 15:50:00,48.17,48.17,48.06,48.06,28800.0,42.2976,42.2976,42.201,42.201,28800.0
2010-04-08 15:55:00,48.06,48.1,48.0,48.09,50000.0,42.201,42.2361,42.1483,42.2273,50000.0
2010-04-09 09:30:00,48.11,48.11,47.76,47.86,12500.0,42.2449,42.2449,41.9376,42.0254,12500.0
2010-04-09 09:35:00,47.95,48.04,47.81,48.0,14500.0,42.1044,42.1834,41.9815,42.1483,14500.0
2010-04-09 09:40:00,48.05,48.14,47.95,48.03,33500.0,42.1922,42.2713,42.1044,42.1747,33500.0
2010-04-09 09:45:00,48.02,48.12,47.97,47.97,11100.0,42.1659,42.2537,42.122,42.122,11100.0
2010-04-09 09:50:00,47.97,48.02,47.96,47.97,9000.0,42.122,42.1659,42.1132,42.122,9000.0
2010-04-09 09:55:00,47.98,48.08,47.96,48.03,15600.0,42.1308,42.2186,42.1132,42.1747,15600.0
2010-04-09 10:00:00,48.02,48.09,48.01,48.03,15300.0,42.1659,42.2273,42.1571,42.1747,15300.0
2010-04-09 10:05:00,48.04,48.05,48.03,48.03,17000.0,42.1834,42.1922,42.1747,42.1747,17000.0
2010-04-09 10:10:00,48.03,48.1,48.01,48.09,17600.0,42.1747,42.2361,42.1571,42.2273,17600.0
2010-04-09 10:15:00,48.07,48.12,48.06,48.07,14600.0,42.2098,42.2537,42.201,42.2098,14600.0
2010-04-09 10:20:00,48.07,48.19,48.07,48.11,22000.0,42.2098,42.3152,42.2098,42.2449,22000.0
2010-04-09 10:25:00,48.12,48.12,47.91,47.93,18000.0,42.2537,42.2537,42.0693,42.0869,18000.0
2010-04-09 10:30:00,47.99,48.11,47.99,48.04,8300.0,42.1395,42.2449,42.1395,42.1834,8300.0
2010-04-09 10:35:00,48.05,48.22,48.04,48.12,5500.0,42.1922,42.3415,42.1834,42.2537,5500.0
2010-04-09 10:40:00,48.19,48.27,48.15,48.27,7700.0,42.3152,42.3854,42.28,42.3854,7700.0
2010-04-09 10:45:00,48.28,48.54,48.28,48.51,28600.0,42.3942,42.6225,42.3942,42.5961,28600.0
2010-04-09 10:50:00,48.5,48.61,48.43,48.55,17300.0,42.5874,42.684,42.5259,42.6313,17300.0
2010-04-09 10:55:00,48.57,48.62,48.45,48.55,14300.0,42.6488,42.6927,42.5435,42.6313,14300.0
2010-04-09 11:00:00,48.56,48.61,48.52,48.54,10400.0,42.64,42.684,42.6049,42.6225,10400.0
2010-04-09 11:05:00,48.55,48.57,48.53,48.56,3500.0,42.6313,42.6488,42.6137,42.64,3500.0
2010-04-09 11:10:00,48.57,48.7,48.52,48.61,15400.0,42.6488,42.763,42.6049,42.684,15400.0
2010-04-09 11:15:00,48.6,48.62,48.48,48.48,11200.0,42.6752,42.6927,42.5698,42.5698,11200.0
2010-04-09 11:20:00,48.48,48.54,48.47,48.5,8500.0,42.5698,42.6225,42.561,42.5874,8500.0
2010-04-09 11:25:00,48.5,48.59,48.5,48.59,4200.0,42.5874,42.6664,42.5874,42.6664,4200.0
2010-04-09 11:30:00,48.57,48.69,48.55,48.55,8100.0,42.6488,42.7542,42.6313,42.6313,8100.0
2010-04-09 11:35:00,48.56,48.74,48.54,48.73,8500.0,42.64,42.7981,42.6225,42.7893,8500.0
2010-04-09 11:40:00,48.74,48.85,48.7,48.7,15300.0,42.7981,42.8947,42.763,42.763,15300.0
2010-04-09 11:45:00,48.7,48.75,48.69,48.71,5700.0,42.763,42.8069,42.7542,42.7718,5700.0
2010-04-09 11:50:00,48.71,48.75,48.7,48.75,4000.0,42.7718,42.8069,42.763,42.8069,4000.0
2010-04-09 11:55:00,48.75,48.75,48.65,48.69,6800.0,42.8069,42.8069,42.7191,42.7542,6800.0
2010-04-09 12:00:00,48.7,48.77,48.69,48.71,18000.0,42.763,42.8244,42.7542,42.7718,18000.0
2010-04-09 12:05:00,48.71,48.75,48.71,48.74,1700.0,42.7718,42.8069,42.7718,42.7981,1700.0
2010-04-09 12:10:00,48.74,48.75,48.73,48.74,4900.0,42.7981,42.8069,42.7893,42.7981,4900.0
2010-04-09 12:15:00,48.74,48.78,48.73,48.78,6000.0,42.7981,42.8332,42.7893,42.8332,6000.0
2010-04-09 12:20:00,48.78,48.78,48.75,48.76,5400.0,42.8332,42.8332,42.8069,42.8157,5400.0
2010-04-09 12:25:00,48.76,48.77,48.71,48.71,10200.0,42.8157,42.8244,42.7718,42.7718,10200.0
2010-04-09 12:30:00,48.71,48.71,48.62,48.62,7400.0,42.7718,42.7718,42.6927,42.6927,7400.0
2010-04-09 12:35:00,48.64,48.64,48.54,48.54,9100.0,42.7103,42.7103,42.6225,42.6225,9100.0
2010-04-09 12:40:00,48.55,48.56,48.54,48.56,3400.0,42.6313,42.64,42.6225,42.64,3400.0
2010-04-09 12:45:00,48.55,48.56,48.52,48.53,4000.0,42.6313,42.64,42.6049,42.6137,4000.0
2010-04-09 12:50:00,48.53,48.54,48.47,48.51,6400.0,42.6137,42.6225,42.561,42.5961,6400.0
2010-04-09 12:55:00,48.52,48.53,48.51,48.53,1900.0,42.6049,42.6137,42.5961,42.6137,1900.0
2010-04-09 13:00:00,48.53,48.54,48.49,48.49,4800.0,42.6137,42.6225,42.5786,42.5786,4800.0
2010-04-09 13:05:00,48.48,48.49,48.37,48.38,14300.0,42.5698,42.5786,42.4732,42.482,14300.0
2010-04-09 13:10:00,48.38,48.38,48.34,48.37,11900.0,42.482,42.482,42.4469,42.4732,11900.0
2010-04-09 13:15:00,48.36,48.4,48.35,48.4,4900.0,42.4644,42.4996,42.4557,42.4996,4900.0
2010-04-09 13:20:00,48.39,48.4,48.35,48.36,6300.0,42.4908,42.4996,42.4557,42.4644,6300.0
2010-04-09 13:25:00,48.36,48.41,48.36,48.4,5200.0,42.4644,42.5083,42.4644,42.4996,5200.0
2010-04-09 13:30:00,48.41,48.46,48.4,48.42,11300.0,42.5083,42.5522,42.4996,42.5171,11300.0
2010-04-09 13:35:00,48.42,48.43,48.4,48.4,4100.0,42.5171,42.5259,42.4996,42.4996,4100.0
2010-04-09 13:40:00,48.41,48.41,48.39,48.41,5000.0,42.5083,42.5083,42.4908,42.5083,5000.0
2010-04-09 13:45:00,48.42,48.42,48.39,48.39,2600.0,42.5171,42.5171,42.4908,42.4908,2600.0
2010-04-09 13:50:00,48.39,48.4,48.35,48.38,5200.0,42.4908,42.4996,42.4557,42.482,5200.0
2010-04-09 13:55:00,48.36,48.37,48.32,48.34,4600.0,42.4644,42.4732,42.4293,42.4469,4600.0
2010-04-09 14:00:00,48.32,48.33,48.28,48.29,7800.0,42.4293,42.4381,42.3942,42.403,7800.0
2010-04-09 14:05:00,48.28,48.31,48.25,48.31,5500.0,42.3942,42.4205,42.3678,42.4205,5500.0
2010-04-09 14:10:00,48.32,48.32,48.26,48.29,15000.0,42.4293,42.4293,42.3766,42.403,15000.0
2010-04-09 14:15:00,48.28,48.34,48.28,48.32,4900.0,42.3942,42.4469,42.3942,42.4293,4900.0
2010-04-09 14:20:00,48.34,48.35,48.29,48.3,6600.0,42.4469,42.4557,42.403,42.4117,6600.0
2010-04-09 14:25:00,48.32,48.36,48.31,48.33,5500.0,42.4293,42.4644,42.4205,42.4381,5500.0
2010-04-09 14:30:00,48.33,48.34,48.3,48.32,6600.0,42.4381,42.4469,42.4117,42.4293,6600.0
2010-04-09 14:35:00,48.33,48.36,48.3,48.34,7100.0,42.4381,42.4644,42.4117,42.4469,7100.0
2010-04-09 14:40:00,48.34,48.35,48.33,48.35,2800.0,42.4469,42.4557,42.4381,42.4557,2800.0
2010-04-09 14:45:00,48.34,48.36,48.34,48.35,4500.0,42.4469,42.4644,42.4469,42.4557,4500.0
2010-04-09 14:50:00,48.35,48.35,48.32,48.34,5300.0,42.4557,42.4557,42.4293,42.4469,5300.0
2010-04-09 14:55:00,48.34,48.37,48.33,48.34,3400.0,42.4469,42.4732,42.4381,42.4469,3400.0
2010-04-09 15:00:00,48.35,48.4,48.34,48.38,4400.0,42.4557,42.4996,42.4469,42.482,4400.0
2010-04-09 15:05:00,48.38,48.4,48.37,48.4,7800.0,42.482,42.4996,42.4732,42.4996,7800.0
2010-04-09 15:10:00,48.39,48.39,48.34,48.36,7200.0,42.4908,42.4908,42.4469,42.4644,7200.0
2010-04-09 15:15:00,48.36,48.38,48.35,48.36,5200.0,42.4644,42.482,42.4557,42.4644,5200.0
2010-04-09 15:20:00,48.37,48.38,48.35,48.38,7400.0,42.4732,42.482,42.4557,42.482,7400.0
2010-04-09 15:25:00,48.38,48.5,48.37,48.46,20500.0,42.482,42.5874,42.4732,42.5522,20500.0
2010-04-09 15:30:00,48.46,48.47,48.42,48.42,20700.0,42.5522,42.561,42.5171,42.5171,20700.0
2010-04-09 15:35:00,48.41,48.45,48.4,48.4,12900.0,42.5083,42.5435,42.4996,42.4996,12900.0
2010-04-09 15:40:00,48.44,48.45,48.39,48.41,20600.0,42.5347,42.5435,42.4908,42.5083,20600.0
2010-04-09 15:45:00,48.41,48.51,48.41,48.49,22300.0,42.5083,42.5961,42.5083,42.5786,22300.0
2010-04-09 15:50:00,48.5,48.52,48.45,48.51,32500.0,42.5874,42.6049,42.5435,42.5961,32500.0
2010-04-09 15:55:00,48.51,48.51,48.42,48.43,73800.0,42.5961,42.5961,42.5171,42.5259,73800.0
2010-04-12 09:30:00,48.29,48.51,48.29,48.43,14000.0,42.403,42.5961,42.403,42.5259,14000.0
2010-04-12 09:35:00,48.43,48.43,48.25,48.29,10900.0,42.5259,42.5259,42.3678,42.403,10900.0
2010-04-12 09:40:00,48.31,48.45,48.31,48.43,9200.0,42.4205,42.5435,42.4205,42.5259,9200.0
2010-04-12 09:45:00,48.44,48.53,48.44,48.53,5000.0,42.5347,42.6137,42.5347,42.6137,5000.0
2010-04-12 09:50:00,48.5,48.54,48.47,48.48,14000.0,42.5874,42.6225,42.561,42.5698,14000.0
2010-04-12 09:55:00,48.46,48.5,48.41,48.48,18100.0,42.5522,42.5874,42.5083,42.5698,18100.0
2010-04-12 10:00:00,48.47,48.54,48.45,48.53,13100.0,42.561,42.6225,42.5435,42.6137,13100.0
2010-04-12 10:05:00,48.54,48.63,48.54,48.56,12300.0,42.6225,42.7015,42.6225,42.64,12300.0
2010-04-12 10:10:00,48.57,48.62,48.54,48.62,11400.0,42.6488,42.6927,42.6225,42.6927,11400.0
2010-04-12 10:15:00,48.61,48.62,48.54,48.55,10900.0,42.684,42.6927,42.6225,42.6313,10900.0
2010-04-12 10:20:00,48.57,48.62,48.57,48.6,5900.0,42.6488,42.6927,42.6488,42.6752,5900.0
2010-04-12 10:25:00,48.59,48.62,48.57,48.6,11000.0,42.6664,42.6927,42.6488,42.6752,11000.0
2010-04-12 10:30:00,48.59,48.77,48.58,48.75,26700.0,42.6664,42.8244,42.6576,42.8069,26700.0
2010-04-12 10:35:00,48.76,48.76,48.68,48.72,16900.0,42.8157,42.8157,42.7454,42.7805,16900.0
2010-04-12 10:40:00,48.73,48.77,48.73,48.76,13500.0,42.7893,42.8244,42.7893,42.8157,13500.0
2010-04-12 10:45:00,48.75,48.84,48.75,48.82,5600.0,42.8069,42.8859,42.8069,42.8684,5600.0
2010-04-12 10:50:00,48.84,48.9,48.82,48.82,11600.0,42.8859,42.9386,42.8684,42.8684,11600.0
2010-04-12 10:55:00,48.84,48.89,48.83,48.89,5300.0,42.8859,42.9298,42.8771,42.9298,5300.0
2010-04-12 11:00:00,48.89,48.96,48.89,48.92,6700.0,42.9298,42.9913,42.9298,42.9562,6700.0
2010-04-12 11:05:00,48.92,49.02,48.92,49.01,14400.0,42.9562,43.044,42.9562,43.0352,14400.0
2010-04-12 11:10:00,49.0,49.0,48.94,48.97,6200.0,43.0264,43.0264,42.9737,43.0001,6200.0
2010-04-12 11:15:00,48.99,49.02,48.9,48.93,13400.0,43.0176,43.044,42.9386,42.9649,13400.0
2010-04-12 11:20:00,48.9,49.01,48.89,48.97,12000.0,42.9386,43.0352,42.9298,43.0001,12000.0
2010-04-12 11:25:00,48.97,48.97,48.93,48.95,4000.0,43.0001,43.0001,42.9649,42.9825,4000.0
2010-04-12 11:30:00,48.93,49.08,48.92,49.08,21100.0,42.9649,43.0967,42.9562,43.0967,21100.0
2010-04-12 11:35:00,49.05,49.14,49.04,49.07,30900.0,43.0703,43.1493,43.0615,43.0879,30900.0
2010-04-12 11:40:00,49.07,49.09,49.05,49.08,6400.0,43.0879,43.1054,43.0703,43.0967,6400.0
2010-04-12 11:45:00,49.07,49.09,48.98,49.01,11700.0,43.0879,43.1054,43.0088,43.0352,11700.0
2010-04-12 11:50:00,49.01,49.07,49.01,49.05,5900.0,43.0352,43.0879,43.0352,43.0703,5900.0
2010-04-12 11:55:00,49.04,49.12,49.02,49.09,25100.0,43.0615,43.1318,43.044,43.1054,25100.0
2010-04-12 12:00:00,49.12,49.16,49.04,49.12,8200.0,43.1318,43.1669,43.0615,43.1318,8200.0
2010-04-12 12:05:00,49.12,49.13,49.08,49.1,6100.0,43.1318,43.1406,43.0967,43.1142,6100.0
2010-04-12 12:10:00,49.11,49.18,49.11,49.16,7000.0,43.123,43.1845,43.123,43.1669,7000.0
2010-04-12 12:15:00,49.16,49.17,49.11,49.13,8400.0,43.1669,43.1757,43.123,43.1406,8400.0
2010-04-12 12:20:00,49.13,49.14,49.06,49.06,9000.0,43.1406,43.1493,43.0791,43.0791,9000.0
2010-04-12 12:25:00,49.07,49.16,49.04,49.13,28600.0,43.0879,43.1669,43.0615,43.1406,28600.0
2010-04-12 12:30:00,49.14,49.2,49.09,49.2,22700.0,43.1493,43.202,43.1054,43.202,22700.0
2010-04-12 12:35:00,49.18,49.19,49.12,49.12,5800.0,43.1845,43.1932,43.1318,43.1318,5800.0
2010-04-12 12:40:00,49.12,49.15,49.12,49.13,4300.0,43.1318,43.1581,43.1318,43.1406,4300.0
2010-04-12 12:45:00,49.12,49.16,49.12,49.12,5600.0,43.1318,43.1669,43.1318,43.1318,5600.0
2010-04-12 12:50:00,49.12,49.16,49.09,49.16,6200.0,43.1318,43.1669,43.1054,43.1669,6200.0
2010-04-12 12:55:00,49.16,49.18,49.13,49.13,7700.0,43.1669,43.1845,43.1406,43.1406,7700.0
2010-04-12 13:00:00,49.16,49.25,49.16,49.18,6400.0,43.1669,43.2459,43.1669,43.1845,6400.0
2010-04-12 13:05:00,49.2,49.29,49.2,49.29,4900.0,43.202,43.2811,43.202,43.2811,4900.0
2010-04-12 13:10:00,49.26,49.28,49.23,49.24,2800.0,43.2547,43.2723,43.2284,43.2372,2800.0
2010-04-12 13:15:00,49.25,49.28,49.24,49.25,4900.0,43.2459,43.2723,43.2372,43.2459,4900.0
2010-04-12 13:20:00,49.27,49.27,49.21,49.21,3200.0,43.2635,43.2635,43.2108,43.2108,3200.0
2010-04-12 13:25:00,49.21,49.21,49.16,49.16,2400.0,43.2108,43.2108,43.1669,43.1669,2400.0
2010-04-12 13:30:00,49.17,49.19,49.15,49.15,4400.0,43.1757,43.1932,43.1581,43.1581,4400.0
2010-04-12 13:35:00,49.15,49.17,49.14,49.16,4000.0,43.1581,43.1757,43.1493,43.1669,4000.0
2010-04-12 13:40:00,49.17,49.21,49.16,49.19,8100.0,43.1757,43.2108,43.1669,43.1932,8100.0
2010-04-12 13:45:00,49.19,49.26,49.19,49.2,7900.0,43.1932,43.2547,43.1932,43.202,7900.0
2010-04-12 13:50:00,49.22,49.25,49.19,49.19,8300.0,43.2196,43.2459,43.1932,43.1932,8300.0
2010-04-12 13:55:00,49.2,49.22,49.16,49.21,6900.0,43.202,43.2196,43.1669,43.2108,6900.0
2010-04-12 14:00:00,49.18,49.21,49.08,49.1,13600.0,43.1845,43.2108,43.0967,43.1142,13600.0
2010-04-12 14:05:00,49.1,49.22,49.1,49.18,6900.0,43.1142,43.2196,43.1142,43.1845,6900.0
2010-04-12 14:10:00,49.17,49.22,49.15,49.18,7500.0,43.1757,43.2196,43.1581,43.1845,7500.0
2010-04-12 14:15:00,49.18,49.18,49.13,49.14,9100.0,43.1845,43.1845,43.1406,43.1493,9100.0
2010-04-12 14:20:00,49.13,49.15,49.12,49.13,4900.0,43.1406,43.1581,43.1318,43.1406,4900.0
2010-04-12 14:25:00,49.12,49.18,49.12,49.18,19700.0,43.1318,43.1845,43.1318,43.1845,19700.0
2010-04-12 14:30:00,49.17,49.22,49.12,49.19,18000.0,43.1757,43.2196,43.1318,43.1932,18000.0
2010-04-12 14:35:00,49.18,49.24,49.18,49.21,15600.0,43.1845,43.2372,43.1845,43.2108,15600.0
2010-04-12 14:40:00,49.21,49.29,49.19,49.29,20400.0,43.2108,43.2811,43.1932,43.2811,20400.0
2010-04-12 14:45:00,49.28,49.33,49.23,49.24,22700.0,43.2723,43.3162,43.2284,43.2372,22700.0
2010-04-12 14:50:00,49.25,49.29,49.24,49.28,6300.0,43.2459,43.2811,43.2372,43.2723,6300.0
2010-04-12 14:55:00,49.29,49.35,49.28,49.32,19000.0,43.2811,43.3337,43.2723,43.3074,19000.0
2010-04-12 15:00:00,49.31,49.34,49.26,49.3,20100.0,43.2986,43.325,43.2547,43.2898,20100.0
2010-04-12 15:05:00,49.28,49.35,49.27,49.34,20000.0,43.2723,43.3337,43.2635,43.325,20000.0
2010-04-12 15:10:00,49.32,49.36,49.3,49.35,13500.0,43.3074,43.3425,43.2898,43.3337,13500.0
2010-04-12 15:15:00,49.34,49.4,49.3,49.37,15000.0,43.325,43.3776,43.2898,43.3513,15000.0
2010-04-12 15:20:00,49.37,49.38,49.25,49.29,22300.0,43.3513,43.3601,43.2459,43.2811,22300.0
2010-04-12 15:25:00,49.29,49.36,49.28,49.34,14500.0,43.2811,43.3425,43.2723,43.325,14500.0
2010-04-12 15:30:00,49.35,49.36,49.29,49.31,31600.0,43.3337,43.3425,43.2811,43.2986,31600.0
2010-04-12 15:35:00,49.3,49.37,49.29,49.29,20100.0,43.2898,43.3513,43.2811,43.2811,20100.0
2010-04-12 15:40:00,49.29,49.3,49.23,49.29,33300.0,43.2811,43.2898,43.2284,43.2811,33300.0
2010-04-12 15:45:00,49.28,49.28,49.2,49.25,47000.0,43.2723,43.2723,43.202,43.2459,47000.0
2010-04-12 15:50:00,49.24,49.35,49.21,49.26,52500.0,43.2372,43.3337,43.2108,43.2547,52500.0
2010-04-12 15:55:00,49.27,49.32,49.25,49.3,58700.0,43.2635,43.3074,43.2459,43.2898,58700.0
2010-04-13 09:30:00,49.33,49.89,49.31,49.85,47800.0,43.3162,43.8079,43.2986,43.7728,47800.0
2010-04-13 09:35:00,49.84,49.89,49.64,49.7,43800.0,43.764,43.8079,43.5884,43.6411,43800.0
2010-04-13 09:40:00,49.7,49.77,49.61,49.76,31000.0,43.6411,43.7025,43.562,43.6938,31000.0
2010-04-13 09:45:00,49.74,49.83,49.69,49.77,21000.0,43.6762,43.7552,43.6323,43.7025,21000.0
2010-04-13 09:50:00,49.79,50.05,49.79,49.92,48900.0,43.7201,43.9484,43.7201,43.8343,48900.0
2010-04-13 09:55:00,49.92,49.93,49.8,49.8,16700.0,43.8343,43.843,43.7289,43.7289,16700.0
2010-04-13 10:00:00,49.8,49.83,49.62,49.65,14300.0,43.7289,43.7552,43.5708,43.5972,14300.0
2010-04-13 10:05:00,49.66,49.66,49.53,49.57,12300.0,43.6059,43.6059,43.4918,43.5269,12300.0
2010-04-13 10:10:00,49.58,49.59,49.53,49.55,8900.0,43.5357,43.5445,43.4918,43.5094,8900.0
2010-04-13 10:15:00,49.54,49.57,49.52,49.54,18600.0,43.5006,43.5269,43.483,43.5006,18600.0
2010-04-13 10:20:00,49.54,49.55,49.34,49.39,20800.0,43.5006,43.5094,43.325,43.3689,20800.0
2010-04-13 10:25:00,49.39,49.41,49.34,49.36,20600.0,43.3689,43.3864,43.325,43.3425,20600.0
2010-04-13 10:30:00,49.34,49.43,49.34,49.43,14700.0,43.325,43.404,43.325,43.404,14700.0
2010-04-13 10:35:00,49.44,49.45,49.36,49.38,37000.0,43.4128,43.4215,43.3425,43.3601,37000.0
2010-04-13 10:40:00,49.39,49.43,49.35,49.41,30500.0,43.3689,43.404,43.3337,43.3864,30500.0
2010-04-13 10:45:00,49.42,49.42,49.35,49.41,25000.0,43.3952,43.3952,43.3337,43.3864,25000.0
2010-04-13 10:50:00,49.4,49.5,49.4,49.48,10600.0,43.3776,43.4655,43.3776,43.4479,10600.0
2010-04-13 10:55:00,49.48,49.53,49.47,49.5,15900.0,43.4479,43.4918,43.4391,43.4655,15900.0
2010-04-13 11:00:00,49.49,49.49,49.4,49.46,11000.0,43.4567,43.4567,43.3776,43.4303,11000.0
2010-04-13 11:05:00,49.44,49.49,49.38,49.39,9700.0,43.4128,43.4567,43.3601,43.3689,9700.0
2010-04-13 11:10:00,49.38,49.4,49.32,49.35,9100.0,43.3601,43.3776,43.3074,43.3337,9100.0
2010-04-13 11:15:00,49.36,49.48,49.34,49.48,6300.0,43.3425,43.4479,43.325,43.4479,6300.0
2010-04-13 11:20:00,49.49,49.51,49.46,49.46,11600.0,43.4567,43.4742,43.4303,43.4303,11600.0
2010-04-13 11:25:00,49.47,49.5,49.45,49.49,12600.0,43.4391,43.4655,43.4215,43.4567,12600.0
2010-04-13 11:30:00,49.48,49.5,49.47,49.5,6800.0,43.4479,43.4655,43.4391,43.4655,6800.0
2010-04-13 11:35:00,49.49,49.49,49.45,49.47,9300.0,43.4567,43.4567,43.4215,43.4391,9300.0
2010-04-13 11:40:00,49.47,49.53,49.47,49.5,26600.0,43.4391,43.4918,43.4391,43.4655,26600.0
2010-04-13 11:45:00,49.5,49.53,49.48,49.53,12800.0,43.4655,43.4918,43.4479,43.4918,12800.0
2010-04-13 11:50:00,49.53,49.53,49.49,49.5,12400.0,43.4918,43.4918,43.4567,43.4655,12400.0
2010-04-13 11:55:00,49.51,49.52,49.5,49.52,5600.0,43.4742,43.483,43.4655,43.483,5600.0
2010-04-13 12:00:00,49.53,49.53,49.49,49.5,4500.0,43.4918,43.4918,43.4567,43.4655,4500.0
2010-04-13 12:05:00,49.5,49.51,49.49,49.51,10200.0,43.4655,43.4742,43.4567,43.4742,10200.0
2010-04-13 12:10:00,49.52,49.53,49.5,49.53,3400.0,43.483,43.4918,43.4655,43.4918,3400.0
2010-04-13 12:15:00,49.54,49.65,49.54,49.65,7000.0,43.5006,43.5972,43.5006,43.5972,7000.0
2010-04-13 12:20:00,49.64,49.65,49.58,49.62,2900.0,43.5884,43.5972,43.5357,43.5708,2900.0
2010-04-13 12:25:00,49.59,49.62,49.59,49.6,4200.0,43.5445,43.5708,43.5445,43.5533,4200.0
2010-04-13 12:30:00,49.6,49.61,49.57,49.59,5300.0,43.5533,43.562,43.5269,43.5445,5300.0
2010-04-13 12:35:00,49.57,49.66,49.57,49.64,8800.0,43.5269,43.6059,43.5269,43.5884,8800.0
2010-04-13 12:40:00,49.65,49.68,49.63,49.68,5200.0,43.5972,43.6235,43.5796,43.6235,5200.0
2010-04-13 12:45:00,49.68,49.68,49.62,49.62,10600.0,43.6235,43.6235,43.5708,43.5708,10600.0
2010-04-13 12:50:00,49.62,49.65,49.6,49.64,5300.0,43.5708,43.5972,43.5533,43.5884,5300.0
2010-04-13 12:55:00,49.61,49.7,49.61,49.68,4700.0,43.562,43.6411,43.562,43.6235,4700.0
2010-04-13 13:00:00,49.68,49.69,49.63,49.65,5100.0,43.6235,43.6323,43.5796,43.5972,5100.0
2010-04-13 13:05:00,49.63,49.65,49.63,49.64,5200.0,43.5796,43.5972,43.5796,43.5884,5200.0
2010-04-13 13:10:00,49.65,49.66,49.62,49.64,9900.0,43.5972,43.6059,43.5708,43.5884,9900.0
2010-04-13 13:15:00,49.65,49.66,49.64,49.64,4000.0,43.5972,43.6059,43.5884,43.5884,4000.0
2010-04-13 13:20:00,49.64,49.66,49.63,49.66,7200.0,43.5884,43.6059,43.5796,43.6059,7200.0
2010-04-13 13:25:00,49.64,49.65,49.62,49.63,3600.0,43.5884,43.5972,43.5708,43.5796,3600.0
2010-04-13 13:30:00,49.62,49.67,49.61,49.67,10100.0,43.5708,43.6147,43.562,43.6147,10100.0
2010-04-13 13:35:00,49.66,49.68,49.65,49.66,8700.0,43.6059,43.6235,43.5972,43.6059,8700.0
2010-04-13 13:40:00,49.68,49.71,49.65,49.65,6900.0,43.6235,43.6499,43.5972,43.5972,6900.0
2010-04-13 13:45:00,49.66,49.71,49.66,49.67,6300.0,43.6059,43.6499,43.6059,43.6147,6300.0
2010-04-13 13:50:00,49.66,49.7,49.65,49.69,8400.0,43.6059,43.6411,43.5972,43.6323,8400.0
2010-04-13 13:55:00,49.69,49.7,49.64,49.69,7500.0,43.6323,43.6411,43.5884,43.6323,7500.0
2010-04-13 14:00:00,49.68,49.7,49.66,49.66,6900.0,43.6235,43.6411,43.6059,43.6059,6900.0
2010-04-13 14:05:00,49.66,49.69,49.64,49.65,10400.0,43.6059,43.6323,43.5884,43.5972,10400.0
2010-04-13 14:10:00,49.65,49.68,49.64,49.68,8600.0,43.5972,43.6235,43.5884,43.6235,8600.0
2010-04-13 14:15:00,49.68,49.69,49.67,49.68,6300.0,43.6235,43.6323,43.6147,43.6235,6300.0
2010-04-13 14:20:00,49.69,49.7,49.67,49.69,9800.0,43.6323,43.6411,43.6147,43.6323,9800.0
2010-04-13 14:25:00,49.69,49.7,49.64,49.64,13900.0,43.6323,43.6411,43.5884,43.5884,13900.0
2010-04-13 14:30:00,49.66,49.68,49.65,49.67,12700.0,43.6059,43.6235,43.5972,43.6147,12700.0
2010-04-13 14:35:00,49.68,49.7,49.66,49.69,11100.0,43.6235,43.6411,43.6059,43.6323,11100.0
2010-04-13 14:40:00,49.69,49.7,49.68,49.69,10800.0,43.6323,43.6411,43.6235,43.6323,10800.0
2010-04-13 14:45:00,49.68,49.71,49.68,49.69,7900.0,43.6235,43.6499,43.6235,43.6323,7900.0
2010-04-13 14:50:00,49.7,49.76,49.69,49.72,8900.0,43.6411,43.6938,43.6323,43.6586,8900.0
2010-04-13 14:55:00,49.72,49.75,49.67,49.67,14700.0,43.6586,43.685,43.6147,43.6147,14700.0
2010-04-13 15:00:00,49.66,49.74,49.66,49.68,21700.0,43.6059,43.6762,43.6059,43.6235,21700.0
2010-04-13 15:05:00,49.69,49.73,49.68,49.73,14600.0,43.6323,43.6674,43.6235,43.6674,14600.0
2010-04-13 15:10:00,49.73,49.73,49.7,49.71,13400.0,43.6674,43.6674,43.6411,43.6499,13400.0
2010-04-13 15:15:00,49.71,49.87,49.71,49.83,24600.0,43.6499,43.7903,43.6499,43.7552,24600.0
2010-04-13 15:20:00,49.84,49.9,49.79,49.85,32400.0,43.764,43.8167,43.7201,43.7728,32400.0
2010-04-13 15:25:00,49.85,49.87,49.81,49.83,21600.0,43.7728,43.7903,43.7377,43.7552,21600.0
2010-04-13 15:30:00,49.82,49.85,49.78,49.79,26700.0,43.7464,43.7728,43.7113,43.7201,26700.0
2010-04-13 15:35:00,49.78,49.78,49.72,49.72,43800.0,43.7113,43.7113,43.6586,43.6586,43800.0
2010-04-13 15:40:00,49.73,49.75,49.67,49.71,41700.0,43.6674,43.685,43.6147,43.6499,41700.0
2010-04-13 15:45:00,49.71,49.72,49.67,49.69,48900.0,43.6499,43.6586,43.6147,43.6323,48900.0
2010-04-13 15:50:00,49.71,49.75,49.69,49.73,49400.0,43.6499,43.685,43.6323,43.6674,49400.0
2010-04-13 15:55:00,49.72,49.85,49.71,49.82,140400.0,43.6586,43.7728,43.6499,43.7464,140400.0
2010-04-14 09:30:00,49.94,50.14,49.9,49.94,26600.0,43.8518,44.0274,43.8167,43.8518,26600.0
2010-04-14 09:35:00,49.96,50.0,49.91,49.99,15000.0,43.8694,43.9045,43.8255,43.8957,15000.0
2010-04-14 09:40:00,49.99,50.0,49.97,49.98,15100.0,43.8957,43.9045,43.8782,43.8869,15100.0
2010-04-14 09:45:00,49.98,50.11,49.93,50.05,24600.0,43.8869,44.0011,43.843,43.9484,24600.0
2010-04-14 09:50:00,50.06,50.06,49.93,50.02,18100.0,43.9572,43.9572,43.843,43.9221,18100.0
2010-04-14 09:55:00,50.0,50.03,49.81,49.87,14900.0,43.9045,43.9308,43.7377,43.7903,14900.0
2010-04-14 10:00:00,49.89,49.93,49.84,49.86,17300.0,43.8079,43.843,43.764,43.7816,17300.0
2010-04-14 10:05:00,49.9,50.0,49.86,49.99,14600.0,43.8167,43.9045,43.7816,43.8957,14600.0
2010-04-14 10:10:00,50.0,50.0,49.92,49.96,41000.0,43.9045,43.9045,43.8343,43.8694,41000.0
2010-04-14 10:15:00,49.94,50.1,49.91,50.08,29100.0,43.8518,43.9923,43.8255,43.9747,29100.0
2010-04-14 10:20:00,50.08,50.11,50.02,50.1,16400.0,43.9747,44.0011,43.9221,43.9923,16400.0
2010-04-14 10:25:00,50.09,50.24,50.08,50.21,22300.0,43.9835,44.1152,43.9747,44.0889,22300.0
2010-04-14 10:30:00,50.23,50.26,50.1,50.2,20000.0,44.1065,44.1328,43.9923,44.0801,20000.0
2010-04-14 10:35:00,50.21,50.39,50.19,50.32,32500.0,44.0889,44.247,44.0713,44.1855,32500.0
2010-04-14 10:40:00,50.33,50.38,50.31,50.36,27100.0,44.1943,44.2382,44.1767,44.2206,27100.0
2010-04-14 10:45:00,50.35,50.49,50.34,50.48,24400.0,44.2118,44.3348,44.203,44.326,24400.0
2010-04-14 10:50:00,50.47,50.51,50.46,50.49,21400.0,44.3172,44.3523,44.3084,44.3348,21400.0
2010-04-14 10:55:00,50.49,50.58,50.48,50.57,21900.0,44.3348,44.4138,44.326,44.405,21900.0
2010-04-14 11:00:00,50.57,50.62,50.48,50.49,20300.0,44.405,44.4489,44.326,44.3348,20300.0
2010-04-14 11:05:00,50.49,50.54,50.47,50.52,10700.0,44.3348,44.3787,44.3172,44.3611,10700.0
2010-04-14 11:10:00,50.51,50.6,50.49,50.55,23400.0,44.3523,44.4314,44.3348,44.3874,23400.0
2010-04-14 11:15:00,50.54,50.65,50.54,50.61,11000.0,44.3787,44.4753,44.3787,44.4401,11000.0
2010-04-14 11:20:00,50.62,50.67,50.61,50.65,44200.0,44.4489,44.4928,44.4401,44.4753,44200.0
2010-04-14 11:25:00,50.65,50.73,50.64,50.72,18200.0,44.4753,44.5455,44.4665,44.5367,18200.0
2010-04-14 11:30:00,50.72,50.74,50.66,50.72,19100.0,44.5367,44.5543,44.484,44.5367,19100.0
2010-04-14 11:35:00,50.72,50.82,50.7,50.82,34500.0,44.5367,44.6245,44.5192,44.6245,34500.0
2010-04-14 11:40:00,50.82,50.91,50.81,50.91,25000.0,44.6245,44.7036,44.6158,44.7036,25000.0
2010-04-14 11:45:00,50.9,50.99,50.9,50.95,26700.0,44.6948,44.7738,44.6948,44.7387,26700.0
2010-04-14 11:50:00,50.93,50.95,50.91,50.94,25800.0,44.7211,44.7387,44.7036,44.7299,25800.0
2010-04-14 11:55:00,50.94,50.95,50.8,50.81,17400.0,44.7299,44.7387,44.607,44.6158,17400.0
2010-04-14 12:00:00,50.81,50.81,50.69,50.69,26700.0,44.6158,44.6158,44.5104,44.5104,26700.0
2010-04-14 12:05:00,50.69,50.72,50.68,50.69,9300.0,44.5104,44.5367,44.5016,44.5104,9300.0
2010-04-14 12:10:00,50.67,50.83,50.67,50.81,13400.0,44.4928,44.6333,44.4928,44.6158,13400.0
2010-04-14 12:15:00,50.83,50.83,50.77,50.79,4500.0,44.6333,44.6333,44.5806,44.5982,4500.0
2010-04-14 12:20:00,50.78,50.86,50.77,50.84,9100.0,44.5894,44.6597,44.5806,44.6421,9100.0
2010-04-14 12:25:00,50.85,50.92,50.84,50.92,16200.0,44.6509,44.7123,44.6421,44.7123,16200.0
2010-04-14 12:30:00,50.93,51.0,50.93,50.99,30100.0,44.7211,44.7826,44.7211,44.7738,30100.0
2010-04-14 12:35:00,51.0,51.05,50.99,51.02,22300.0,44.7826,44.8265,44.7738,44.8002,22300.0
2010-04-14 12:40:00,51.03,51.19,51.03,51.17,19400.0,44.8089,44.9494,44.8089,44.9319,19400.0
2010-04-14 12:45:00,51.18,51.18,51.15,51.16,10700.0,44.9406,44.9406,44.9143,44.9231,10700.0
2010-04-14 12:50:00,51.15,51.17,51.08,51.15,16800.0,44.9143,44.9319,44.8528,44.9143,16800.0
2010-04-14 12:55:00,51.16,51.25,51.15,51.24,12300.0,44.9231,45.0021,44.9143,44.9933,12300.0
2010-04-14 13:00:00,51.25,51.25,51.13,51.15,13000.0,45.0021,45.0021,44.8967,44.9143,13000.0
2010-04-14 13:05:00,51.14,51.25,51.14,51.2,8000.0,44.9055,45.0021,44.9055,44.9582,8000.0
2010-04-14 13:10:00,51.2,51.24,51.19,51.24,4700.0,44.9582,44.9933,44.9494,44.9933,4700.0
2010-04-14 13:15:00,51.24,51.25,51.2,51.24,14300.0,44.9933,45.0021,44.9582,44.9933,14300.0
2010-04-14 13:20:00,51.24,51.25,51.2,51.21,7600.0,44.9933,45.0021,44.9582,44.967,7600.0
2010-04-14 13:25:00,51.22,51.27,51.2,51.27,13500.0,44.9758,45.0197,44.9582,45.0197,13500.0
2010-04-14 13:30:00,51.27,51.3,51.2,51.22,46600.0,45.0197,45.046,44.9582,44.9758,46600.0
2010-04-14 13:35:00,51.21,51.21,51.14,51.19,17100.0,44.967,44.967,44.9055,44.9494,17100.0
2010-04-14 13:40:00,51.19,51.22,51.08,51.09,20500.0,44.9494,44.9758,44.8528,44.8616,20500.0
2010-04-14 13:45:00,51.09,51.09,51.03,51.05,17400.0,44.8616,44.8616,44.8089,44.8265,17400.0
2010-04-14 13:50:00,51.05,51.15,51.03,51.14,13100.0,44.8265,44.9143,44.8089,44.9055,13100.0
2010-04-14 13:55:00,51.14,51.27,51.13,51.26,36100.0,44.9055,45.0197,44.8967,45.0109,36100.0
2010-04-14 14:00:00,51.26,51.43,51.25,51.43,29300.0,45.0109,45.1602,45.0021,45.1602,29300.0
2010-04-14 14:05:00,51.42,51.48,51.39,51.39,21500.0,45.1514,45.2041,45.125,45.125,21500.0
2010-04-14 14:10:00,51.39,51.41,51.34,51.38,19100.0,45.125,45.1426,45.0811,45.1163,19100.0
2010-04-14 14:15:00,51.38,51.41,51.35,51.37,9700.0,45.1163,45.1426,45.0899,45.1075,9700.0
2010-04-14 14:20:00,51.36,51.36,51.3,51.31,10100.0,45.0987,45.0987,45.046,45.0548,10100.0
2010-04-14 14:25:00,51.3,51.35,51.28,51.34,14300.0,45.046,45.0899,45.0285,45.0811,14300.0
2010-04-14 14:30:00,51.34,51.46,51.34,51.45,15000.0,45.0811,45.1865,45.0811,45.1777,15000.0
2010-04-14 14:35:00,51.45,51.51,51.45,51.5,23800.0,45.1777,45.2304,45.1777,45.2216,23800.0
2010-04-14 14:40:00,51.5,51.54,51.49,51.52,12800.0,45.2216,45.2568,45.2129,45.2392,12800.0
2010-04-14 14:45:00,51.54,51.54,51.44,51.49,44300.0,45.2568,45.2568,45.1689,45.2129,44300.0
2010-04-14 14:50:00,51.49,51.51,51.47,51.48,24500.0,45.2129,45.2304,45.1953,45.2041,24500.0
2010-04-14 14:55:00,51.48,51.49,51.41,51.42,7600.0,45.2041,45.2129,45.1426,45.1514,7600.0
2010-04-14 15:00:00,51.41,51.41,51.37,51.39,15400.0,45.1426,45.1426,45.1075,45.125,15400.0
2010-04-14 15:05:00,51.39,51.4,51.36,51.39,21000.0,45.125,45.1338,45.0987,45.125,21000.0
2010-04-14 15:10:00,51.39,51.45,51.35,51.36,20000.0,45.125,45.1777,45.0899,45.0987,20000.0
2010-04-14 15:15:00,51.35,51.41,51.33,51.41,26600.0,45.0899,45.1426,45.0724,45.1426,26600.0
2010-04-14 15:20:00,51.4,51.42,51.35,51.39,24000.0,45.1338,45.1514,45.0899,45.125,24000.0
2010-04-14 15:25:00,51.39,51.48,51.39,51.46,28400.0,45.125,45.2041,45.125,45.1865,28400.0
2010-04-14 15:30:00,51.45,51.54,51.41,51.49,41000.0,45.1777,45.2568,45.1426,45.2129,41000.0
2010-04-14 15:35:00,51.49,51.55,51.45,51.47,36100.0,45.2129,45.2655,45.1777,45.1953,36100.0
2010-04-14 15:40:00,51.47,51.53,51.43,51.49,61000.0,45.1953,45.248,45.1602,45.2129,61000.0
2010-04-14 15:45:00,51.49,51.5,51.44,51.47,63500.0,45.2129,45.2216,45.1689,45.1953,63500.0
2010-04-14 15:50:00,51.46,51.57,51.45,51.46,81200.0,45.1865,45.2831,45.1777,45.1865,81200.0
2010-04-14 15:55:00,51.46,51.53,51.43,51.47,107800.0,45.1865,45.248,45.1602,45.1953,107800.0
2010-04-15 09:30:00,51.28,51.38,51.08,51.25,30000.0,45.0285,45.1163,44.8528,45.0021,30000.0
2010-04-15 09:35:00,51.26,51.26,51.01,51.16,24400.0,45.0109,45.0109,44.7914,44.9231,24400.0
2010-04-15 09:40:00,51.19,51.26,51.13,51.22,23200.0,44.9494,45.0109,44.8967,44.9758,23200.0
2010-04-15 09:45:00,51.22,51.26,51.09,51.13,24500.0,44.9758,45.0109,44.8616,44.8967,24500.0
2010-04-15 09:50:00,51.14,51.25,51.1,51.15,25100.0,44.9055,45.0021,44.8704,44.9143,25100.0
2010-04-15 09:55:00,51.13,51.17,50.98,50.99,19500.0,44.8967,44.9319,44.765,44.7738,19500.0
2010-04-15 10:00:00,50.99,51.13,50.99,51.07,17500.0,44.7738,44.8967,44.7738,44.8441,17500.0
2010-04-15 10:05:00,51.1,51.17,51.06,51.13,20000.0,44.8704,44.9319,44.8353,44.8967,20000.0
2010-04-15 10:10:00,51.15,51.21,51.1,51.16,21200.0,44.9143,44.967,44.8704,44.9231,21200.0
2010-04-15 10:15:00,51.17,51.24,51.14,51.18,17500.0,44.9319,44.9933,44.9055,44.9406,17500.0
2010-04-15 10:20:00,51.19,51.22,51.15,51.19,14800.0,44.9494,44.9758,44.9143,44.9494,14800.0
2010-04-15 10:25:00,51.19,51.28,51.19,51.22,18200.0,44.9494,45.0285,44.9494,44.9758,18200.0
2010-04-15 10:30:00,51.22,51.25,51.2,51.25,14800.0,44.9758,45.0021,44.9582,45.0021,14800.0
2010-04-15 10:35:00,51.27,51.29,51.21,51.27,17800.0,45.0197,45.0372,44.967,45.0197,17800.0
2010-04-15 10:40:00,51.27,51.35,51.25,51.29,19000.0,45.0197,45.0899,45.0021,45.0372,19000.0
2010-04-15 10:45:00,51.27,51.45,51.27,51.45,19500.0,45.0197,45.1777,45.0197,45.1777,19500.0
2010-04-15 10:50:00,51.44,51.64,51.44,51.52,61400.0,45.1689,45.3446,45.1689,45.2392,61400.0
2010-04-15 10:55:00,51.5,51.56,51.46,51.55,23300.0,45.2216,45.2743,45.1865,45.2655,23300.0
2010-04-15 11:00:00,51.54,51.69,51.54,51.69,8600.0,45.2568,45.3885,45.2568,45.3885,8600.0
2010-04-15 11:05:00,51.69,51.75,51.67,51.74,16900.0,45.3885,45.4412,45.3709,45.4324,16900.0
2010-04-15 11:10:00,51.74,51.86,51.73,51.85,39700.0,45.4324,45.5377,45.4236,45.529,39700.0
2010-04-15 11:15:00,51.84,51.86,51.7,51.77,22500.0,45.5202,45.5377,45.3973,45.4587,22500.0
2010-04-15 11:20:00,51.75,51.83,51.74,51.8,31100.0,45.4412,45.5114,45.4324,45.4851,31100.0
2010-04-15 11:25:00,51.8,51.83,51.68,51.68,31000.0,45.4851,45.5114,45.3797,45.3797,31000.0
2010-04-15 11:30:00,51.67,51.72,51.64,51.68,11400.0,45.3709,45.4148,45.3446,45.3797,11400.0
2010-04-15 11:35:00,51.69,51.69,51.62,51.68,6900.0,45.3885,45.3885,45.327,45.3797,6900.0
2010-04-15 11:40:00,51.66,51.66,51.5,51.5,9700.0,45.3621,45.3621,45.2216,45.2216,9700.0
2010-04-15 11:45:00,51.51,51.55,51.46,51.55,15400.0,45.2304,45.2655,45.1865,45.2655,15400.0
2010-04-15 11:50:00,51.54,51.72,51.52,51.68,40700.0,45.2568,45.4148,45.2392,45.3797,40700.0
2010-04-15 11:55:00,51.69,51.78,51.58,51.6,31700.0,45.3885,45.4675,45.2919,45.3094,31700.0
2010-04-15 12:00:00,51.6,51.7,51.6,51.69,15800.0,45.3094,45.3973,45.3094,45.3885,15800.0
2010-04-15 12:05:00,51.71,51.78,51.68,51.73,42400.0,45.406,45.4675,45.3797,45.4236,42400.0
2010-04-15 12:10:00,51.72,51.85,51.68,51.85,19700.0,45.4148,45.529,45.3797,45.529,19700.0
2010-04-15 12:15:00,51.84,51.99,51.83,51.96,23600.0,45.5202,45.6519,45.5114,45.6256,23600.0
2010-04-15 12:20:00,51.95,51.96,51.89,51.9,12700.0,45.6168,45.6256,45.5641,45.5729,12700.0
2010-04-15 12:25:00,51.93,52.02,51.88,52.0,34000.0,45.5992,45.6782,45.5553,45.6607,34000.0
2010-04-15 12:30:00,52.0,52.2,51.99,52.2,27000.0,45.6607,45.8363,45.6519,45.8363,27000.0
2010-04-15 12:35:00,52.17,52.63,52.17,52.61,97800.0,45.81,46.2139,45.81,46.1963,97800.0
2010-04-15 12:40:00,52.61,52.62,52.45,52.51,49200.0,46.1963,46.2051,46.0558,46.1085,49200.0
2010-04-15 12:45:00,52.51,52.62,52.46,52.55,26700.0,46.1085,46.2051,46.0646,46.1436,26700.0
2010-04-15 12:50:00,52.53,52.58,52.5,52.53,20300.0,46.1261,46.17,46.0997,46.1261,20300.0
2010-04-15 12:55:00,52.53,52.55,52.5,52.54,18300.0,46.1261,46.1436,46.0997,46.1348,18300.0
2010-04-15 13:00:00,52.54,52.79,52.53,52.72,42700.0,46.1348,46.3544,46.1261,46.2929,42700.0
2010-04-15 13:05:00,52.73,52.85,52.73,52.83,39100.0,46.3017,46.4071,46.3017,46.3895,39100.0
2010-04-15 13:10:00,52.81,52.83,52.77,52.8,23600.0,46.3719,46.3895,46.3368,46.3632,23600.0
2010-04-15 13:15:00,52.8,52.9,52.78,52.86,40400.0,46.3632,46.451,46.3456,46.4158,40400.0
2010-04-15 13:20:00,52.86,52.92,52.79,52.9,30400.0,46.4158,46.4685,46.3544,46.451,30400.0
2010-04-15 13:25:00,52.89,54.12,52.85,53.19,116300.0,46.4422,47.5222,46.4071,46.7056,116300.0
2010-04-15 13:30:00,53.19,53.33,53.13,53.28,98400.0,46.7056,46.8285,46.6529,46.7846,98400.0
2010-04-15 13:35:00,53.25,53.38,53.23,53.26,45600.0,46.7583,46.8724,46.7407,46.7671,45600.0
2010-04-15 13:40:00,53.27,53.34,53.27,53.33,21600.0,46.7759,46.8373,46.7759,46.8285,21600.0
2010-04-15 13:45:00,53.33,53.45,53.1,53.1,46900.0,46.8285,46.9339,46.6266,46.6266,46900.0
2010-04-15 13:50:00,53.1,53.12,52.93,53.0,58000.0,46.6266,46.6441,46.4773,46.5388,58000.0
2010-04-15 13:55:00,53.0,53.03,52.95,53.0,30100.0,46.5388,46.5651,46.4949,46.5388,30100.0
2010-04-15 14:00:00,53.0,53.11,52.97,53.03,31300.0,46.5388,46.6354,46.5124,46.5651,31300.0
2010-04-15 14:05:00,53.03,53.03,52.95,53.0,37700.0,46.5651,46.5651,46.4949,46.5388,37700.0
2010-04-15 14:10:00,52.98,53.14,52.98,53.13,33700.0,46.5212,46.6617,46.5212,46.6529,33700.0
2010-04-15 14:15:00,53.12,53.23,53.11,53.23,29700.0,46.6441,46.7407,46.6354,46.7407,29700.0
2010-04-15 14:20:00,53.23,53.3,53.17,53.2,36600.0,46.7407,46.8022,46.688,46.7144,36600.0
2010-04-15 14:25:00,53.22,53.38,53.18,53.34,43700.0,46.7319,46.8724,46.6968,46.8373,43700.0
2010-04-15 14:30:00,53.35,53.46,53.32,53.44,35400.0,46.8461,46.9427,46.8198,46.9251,35400.0
2010-04-15 14:35:00,53.43,53.44,53.28,53.29,73500.0,46.9163,46.9251,46.7846,46.7934,73500.0
2010-04-15 14:40:00,53.29,53.38,53.2,53.35,31300.0,46.7934,46.8724,46.7144,46.8461,31300.0
2010-04-15 14:45:00,53.35,53.36,53.13,53.2,31300.0,46.8461,46.8549,46.6529,46.7144,31300.0
2010-04-15 14:50:00,53.17,53.24,53.08,53.16,28300.0,46.688,46.7495,46.609,46.6793,28300.0
2010-04-15 14:55:00,53.15,53.28,53.12,53.2,34200.0,46.6705,46.7846,46.6441,46.7144,34200.0
2010-04-15 15:00:00,53.21,53.24,53.15,53.18,45700.0,46.7232,46.7495,46.6705,46.6968,45700.0
2010-04-15 15:05:00,53.18,53.33,53.16,53.33,32500.0,46.6968,46.8285,46.6793,46.8285,32500.0
2010-04-15 15:10:00,53.33,53.34,53.26,53.26,23300.0,46.8285,46.8373,46.7671,46.7671,23300.0
2010-04-15 15:15:00,53.28,53.45,53.27,53.39,37500.0,46.7846,46.9339,46.7759,46.8812,37500.0
2010-04-15 15:20:00,53.4,53.47,53.34,53.46,32800.0,46.89,46.9515,46.8373,46.9427,32800.0
2010-04-15 15:25:00,53.46,53.5,53.38,53.4,46500.0,46.9427,46.9778,46.8724,46.89,46500.0
2010-04-15 15:30:00,53.38,53.4,53.32,53.32,55100.0,46.8724,46.89,46.8198,46.8198,55100.0
2010-04-15 15:35:00,53.32,53.44,53.31,53.34,62200.0,46.8198,46.9251,46.811,46.8373,62200.0
2010-04-15 15:40:00,53.34,53.4,53.3,53.35,58200.0,46.8373,46.89,46.8022,46.8461,58200.0
2010-04-15 15:45:00,53.35,53.37,53.27,53.37,73000.0,46.8461,46.8637,46.7759,46.8637,73000.0
2010-04-15 15:50:00,53.37,53.38,53.28,53.32,76200.0,46.8637,46.8724,46.7846,46.8198,76200.0
2010-04-15 15:55:00,53.32,53.35,53.21,53.29,106900.0,46.8198,46.8461,46.7232,46.7934,106900.0
2010-04-16 09:30:00,55.49,55.49,52.92,53.2,101600.0,48.7252,48.7252,46.4685,46.7144,101600.0
2010-04-16 09:35:00,53.2,53.5,53.2,53.5,24700.0,46.7144,46.9778,46.7144,46.9778,24700.0
2010-04-16 09:40:00,53.49,53.68,53.24,53.24,54500.0,46.969,47.1359,46.7495,46.7495,54500.0
2010-04-16 09:45:00,53.26,53.38,53.03,53.03,23900.0,46.7671,46.8724,46.5651,46.5651,23900.0
2010-04-16 09:50:00,53.04,53.1,52.94,52.95,13300.0,46.5739,46.6266,46.4861,46.4949,13300.0
2010-04-16 09:55:00,52.96,53.05,52.69,52.71,35300.0,46.5036,46.5827,46.2666,46.2841,35300.0
2010-04-16 10:00:00,52.71,52.73,52.41,52.45,55700.0,46.2841,46.3017,46.0207,46.0558,55700.0
2010-04-16 10:05:00,52.46,52.62,52.46,52.56,20500.0,46.0646,46.2051,46.0646,46.1524,20500.0
2010-04-16 10:10:00,52.56,52.68,52.53,52.68,12600.0,46.1524,46.2578,46.1261,46.2578,12600.0
2010-04-16 10:15:00,52.68,52.84,52.63,52.8,14700.0,46.2578,46.3983,46.2139,46.3632,14700.0
2010-04-16 10:20:00,52.79,52.83,52.64,52.65,31200.0,46.3544,46.3895,46.2227,46.2314,31200.0
2010-04-16 10:25:00,52.65,52.67,52.62,52.64,58100.0,46.2314,46.249,46.2051,46.2227,58100.0
2010-04-16 10:30:00,52.64,52.78,52.62,52.74,9700.0,46.2227,46.3456,46.2051,46.3105,9700.0
2010-04-16 10:35:00,52.76,52.81,52.4,52.42,28300.0,46.328,46.3719,46.0119,46.0295,28300.0
2010-04-16 10:40:00,52.44,52.7,52.33,52.46,30800.0,46.047,46.2753,45.9504,46.0646,30800.0
2010-04-16 10:45:00,52.48,52.65,52.4,52.41,13100.0,46.0822,46.2314,46.0119,46.0207,13100.0
2010-04-16 10:50:00,52.41,52.45,52.01,52.03,26700.0,46.0207,46.0558,45.6695,45.687,26700.0
2010-04-16 10:55:00,52.03,52.22,51.98,51.98,38500.0,45.687,45.8539,45.6431,45.6431,38500.0
2010-04-16 11:00:00,52.0,52.08,51.95,52.01,28700.0,45.6607,45.7309,45.6168,45.6695,28700.0
2010-04-16 11:05:00,52.02,52.12,51.95,52.0,19600.0,45.6782,45.766,45.6168,45.6607,19600.0
2010-04-16 11:10:00,51.97,52.03,51.83,51.83,18000.0,45.6343,45.687,45.5114,45.5114,18000.0
2010-04-16 11:15:00,51.83,51.86,51.69,51.75,21700.0,45.5114,45.5377,45.3885,45.4412,21700.0
2010-04-16 11:20:00,51.77,51.88,51.77,51.87,23600.0,45.4587,45.5553,45.4587,45.5465,23600.0
2010-04-16 11:25:00,51.85,52.03,51.79,52.0,64300.0,45.529,45.687,45.4763,45.6607,64300.0
2010-04-16 11:30:00,52.02,52.05,51.99,52.01,16000.0,45.6782,45.7046,45.6519,45.6695,16000.0
2010-04-16 11:35:00,52.0,52.04,51.96,52.0,17300.0,45.6607,45.6958,45.6256,45.6607,17300.0
2010-04-16 11:40:00,52.0,52.17,51.99,52.11,15100.0,45.6607,45.81,45.6519,45.7573,15100.0
2010-04-16 11:45:00,52.1,52.13,51.99,52.1,21600.0,45.7485,45.7748,45.6519,45.7485,21600.0
2010-04-16 11:50:00,52.09,52.17,51.96,52.14,17900.0,45.7397,45.81,45.6256,45.7836,17900.0
2010-04-16 11:55:00,52.1,52.12,52.04,52.08,9000.0,45.7485,45.766,45.6958,45.7309,9000.0
2010-04-16 12:00:00,52.08,52.08,51.93,51.96,7000.0,45.7309,45.7309,45.5992,45.6256,7000.0
2010-04-16 12:05:00,51.94,52.06,51.89,52.06,9500.0,45.608,45.7134,45.5641,45.7134,9500.0
2010-04-16 12:10:00,52.02,52.1,51.99,52.0,8400.0,45.6782,45.7485,45.6519,45.6607,8400.0
2010-04-16 12:15:00,52.0,52.06,51.99,52.06,9800.0,45.6607,45.7134,45.6519,45.7134,9800.0
2010-04-16 12:20:00,52.03,52.11,52.03,52.11,5700.0,45.687,45.7573,45.687,45.7573,5700.0
2010-04-16 12:25:00,52.06,52.1,52.03,52.03,8800.0,45.7134,45.7485,45.687,45.687,8800.0
2010-04-16 12:30:00,52.04,52.09,51.98,52.06,11400.0,45.6958,45.7397,45.6431,45.7134,11400.0
2010-04-16 12:35:00,52.09,52.09,51.91,51.94,20300.0,45.7397,45.7397,45.5817,45.608,20300.0
2010-04-16 12:40:00,51.94,51.98,51.91,51.97,10800.0,45.608,45.6431,45.5817,45.6343,10800.0
2010-04-16 12:45:00,51.95,52.02,51.95,51.97,10600.0,45.6168,45.6782,45.6168,45.6343,10600.0
2010-04-16 12:50:00,51.99,52.03,51.94,52.02,13800.0,45.6519,45.687,45.608,45.6782,13800.0
2010-04-16 12:55:00,52.04,52.13,52.0,52.11,28400.0,45.6958,45.7748,45.6607,45.7573,28400.0
2010-04-16 13:00:00,52.1,52.2,52.1,52.18,11000.0,45.7485,45.8363,45.7485,45.8187,11000.0
2010-04-16 13:05:00,52.17,52.25,52.17,52.22,4600.0,45.81,45.8802,45.81,45.8539,4600.0
2010-04-16 13:10:00,52.23,52.5,52.22,52.44,30800.0,45.8626,46.0997,45.8539,46.047,30800.0
2010-04-16 13:15:00,52.44,52.46,52.31,52.33,8800.0,46.047,46.0646,45.9329,45.9504,8800.0
2010-04-16 13:20:00,52.34,52.35,52.29,52.32,3300.0,45.9592,45.968,45.9153,45.9417,3300.0
2010-04-16 13:25:00,52.31,52.45,52.31,52.37,6500.0,45.9329,46.0558,45.9329,45.9856,6500.0
2010-04-16 13:30:00,52.37,52.39,52.33,52.36,8200.0,45.9856,46.0031,45.9504,45.9768,8200.0
2010-04-16 13:35:00,52.34,52.36,52.31,52.34,7100.0,45.9592,45.9768,45.9329,45.9592,7100.0
2010-04-16 13:40:00,52.34,52.51,52.34,52.49,9300.0,45.9592,46.1085,45.9592,46.0909,9300.0
2010-04-16 13:45:00,52.51,52.53,52.34,52.36,10100.0,46.1085,46.1261,45.9592,45.9768,10100.0
2010-04-16 13:50:00,52.36,52.39,52.34,52.36,5100.0,45.9768,46.0031,45.9592,45.9768,5100.0
2010-04-16 13:55:00,52.37,52.38,52.34,52.38,5800.0,45.9856,45.9944,45.9592,45.9944,5800.0
2010-04-16 14:00:00,52.37,52.52,52.36,52.52,10600.0,45.9856,46.1173,45.9768,46.1173,10600.0
2010-04-16 14:05:00,52.51,52.76,52.51,52.76,31900.0,46.1085,46.328,46.1085,46.328,31900.0
2010-04-16 14:10:00,52.73,52.79,52.73,52.78,10000.0,46.3017,46.3544,46.3017,46.3456,10000.0
2010-04-16 14:15:00,52.75,52.92,52.75,52.92,15100.0,46.3192,46.4685,46.3192,46.4685,15100.0
2010-04-16 14:20:00,52.91,53.01,52.89,52.99,21100.0,46.4597,46.5475,46.4422,46.53,21100.0
2010-04-16 14:25:00,52.99,53.06,52.98,53.01,26300.0,46.53,46.5915,46.5212,46.5475,26300.0
2010-04-16 14:30:00,53.01,53.05,52.99,53.05,11100.0,46.5475,46.5827,46.53,46.5827,11100.0
2010-04-16 14:35:00,53.04,53.04,52.9,52.91,10400.0,46.5739,46.5739,46.451,46.4597,10400.0
2010-04-16 14:40:00,52.92,53.12,52.92,53.11,36500.0,46.4685,46.6441,46.4685,46.6354,36500.0
2010-04-16 14:45:00,53.11,53.15,53.06,53.1,21100.0,46.6354,46.6705,46.5915,46.6266,21100.0
2010-04-16 14:50:00,53.11,53.13,53.08,53.1,12900.0,46.6354,46.6529,46.609,46.6266,12900.0
2010-04-16 14:55:00,53.1,53.14,53.04,53.07,28200.0,46.6266,46.6617,46.5739,46.6002,28200.0
2010-04-16 15:00:00,53.08,53.11,53.05,53.08,21800.0,46.609,46.6354,46.5827,46.609,21800.0
2010-04-16 15:05:00,53.08,53.11,53.01,53.03,16900.0,46.609,46.6354,46.5475,46.5651,16900.0
2010-04-16 15:10:00,53.06,53.08,53.01,53.03,16800.0,46.5915,46.609,46.5475,46.5651,16800.0
2010-04-16 15:15:00,53.02,53.06,52.96,52.99,20100.0,46.5563,46.5915,46.5036,46.53,20100.0
2010-04-16 15:20:00,52.99,53.03,52.88,52.95,16600.0,46.53,46.5651,46.4334,46.4949,16600.0
2010-04-16 15:25:00,52.95,52.96,52.87,52.88,16600.0,46.4949,46.5036,46.4246,46.4334,16600.0
2010-04-16 15:30:00,52.86,52.88,52.77,52.83,36700.0,46.4158,46.4334,46.3368,46.3895,36700.0
2010-04-16 15:35:00,52.83,52.91,52.82,52.9,34600.0,46.3895,46.4597,46.3807,46.451,34600.0
2010-04-16 15:40:00,52.9,53.01,52.89,53.01,28600.0,46.451,46.5475,46.4422,46.5475,28600.0
2010-04-16 15:45:00,53.01,53.07,52.9,52.92,59500.0,46.5475,46.6002,46.451,46.4685,59500.0
2010-04-16 15:50:00,52.91,52.92,52.84,52.87,49600.0,46.4597,46.4685,46.3983,46.4246,49600.0
2010-04-16 15:55:00,52.86,52.96,52.78,52.91,118200.0,46.4158,46.5036,46.3456,46.4597,118200.0
2010-04-19 09:30:00,52.35,52.8,52.35,52.66,38700.0,45.968,46.3632,45.968,46.2402,38700.0
2010-04-19 09:35:00,52.66,52.76,52.45,52.5,13800.0,46.2402,46.328,46.0558,46.0997,13800.0
2010-04-19 09:40:00,52.49,52.59,52.37,52.44,17400.0,46.0909,46.1788,45.9856,46.047,17400.0
2010-04-19 09:45:00,52.43,52.43,52.21,52.22,11600.0,46.0383,46.0383,45.8451,45.8539,11600.0
2010-04-19 09:50:00,52.26,52.53,52.26,52.52,30000.0,45.889,46.1261,45.889,46.1173,30000.0
2010-04-19 09:55:00,52.51,52.58,52.29,52.31,13800.0,46.1085,46.17,45.9153,45.9329,13800.0
2010-04-19 10:00:00,52.31,52.44,52.26,52.28,30600.0,45.9329,46.047,45.889,45.9065,30600.0
2010-04-19 10:05:00,52.29,52.3,52.14,52.18,37800.0,45.9153,45.9241,45.7836,45.8187,37800.0
2010-04-19 10:10:00,52.16,52.41,52.16,52.4,8300.0,45.8012,46.0207,45.8012,46.0119,8300.0
2010-04-19 10:15:00,52.4,52.61,52.4,52.53,12200.0,46.0119,46.1963,46.0119,46.1261,12200.0
2010-04-19 10:20:00,52.56,52.69,52.56,52.69,7600.0,46.1524,46.2666,46.1524,46.2666,7600.0
2010-04-19 10:25:00,52.68,52.73,52.63,52.73,11600.0,46.2578,46.3017,46.2139,46.3017,11600.0
2010-04-19 10:30:00,52.72,52.82,52.7,52.8,18000.0,46.2929,46.3807,46.2753,46.3632,18000.0
2010-04-19 10:35:00,52.8,52.88,52.76,52.8,27600.0,46.3632,46.4334,46.328,46.3632,27600.0
2010-04-19 10:40:00,52.78,52.78,52.68,52.72,26000.0,46.3456,46.3456,46.2578,46.2929,26000.0
2010-04-19 10:45:00,52.72,52.74,52.63,52.64,21500.0,46.2929,46.3105,46.2139,46.2227,21500.0
2010-04-19 10:50:00,52.63,52.78,52.63,52.78,27600.0,46.2139,46.3456,46.2139,46.3456,27600.0
2010-04-19 10:55:00,52.78,52.84,52.76,52.8,11500.0,46.3456,46.3983,46.328,46.3632,11500.0
2010-04-19 11:00:00,52.79,52.88,52.77,52.79,39700.0,46.3544,46.4334,46.3368,46.3544,39700.0
2010-04-19 11:05:00,52.78,52.79,52.68,52.73,20000.0,46.3456,46.3544,46.2578,46.3017,20000.0
2010-04-19 11:10:00,52.7,52.72,52.62,52.68,12400.0,46.2753,46.2929,46.2051,46.2578,12400.0
2010-04-19 11:15:00,52.68,52.78,52.65,52.77,11100.0,46.2578,46.3456,46.2314,46.3368,11100.0
2010-04-19 11:20:00,52.75,52.82,52.73,52.82,5500.0,46.3192,46.3807,46.3017,46.3807,5500.0
2010-04-19 11:25:00,52.84,52.85,52.66,52.68,5100.0,46.3983,46.4071,46.2402,46.2578,5100.0
2010-04-19 11:30:00,52.67,52.73,52.64,52.64,6900.0,46.249,46.3017,46.2227,46.2227,6900.0
2010-04-19 11:35:00,52.64,52.66,52.43,52.43,8100.0,46.2227,46.2402,46.0383,46.0383,8100.0
2010-04-19 11:40:00,52.43,52.51,52.4,52.4,7900.0,46.0383,46.1085,46.0119,46.0119,7900.0
2010-04-19 11:45:00,52.37,52.37,52.29,52.32,4400.0,45.9856,45.9856,45.9153,45.9417,4400.0
2010-04-19 11:50:00,52.32,52.33,52.0,52.01,19800.0,45.9417,45.9504,45.6607,45.6695,19800.0
2010-04-19 11:55:00,52.02,52.02,51.88,51.92,14400.0,45.6782,45.6782,45.5553,45.5904,14400.0
2010-04-19 12:00:00,51.94,52.0,51.91,51.99,7400.0,45.608,45.6607,45.5817,45.6519,7400.0
2010-04-19 12:05:00,51.99,52.01,51.86,51.86,6900.0,45.6519,45.6695,45.5377,45.5377,6900.0
2010-04-19 12:10:00,51.85,51.94,51.81,51.89,4500.0,45.529,45.608,45.4938,45.5641,4500.0
2010-04-19 12:15:00,51.87,51.95,51.87,51.95,8300.0,45.5465,45.6168,45.5465,45.6168,8300.0
2010-04-19 12:20:00,51.95,52.06,51.95,52.06,2600.0,45.6168,45.7134,45.6168,45.7134,2600.0
2010-04-19 12:25:00,52.05,52.12,52.05,52.11,10700.0,45.7046,45.766,45.7046,45.7573,10700.0
2010-04-19 12:30:00,52.14,52.17,52.11,52.15,9500.0,45.7836,45.81,45.7573,45.7924,9500.0
2010-04-19 12:35:00,52.14,52.17,52.13,52.15,6400.0,45.7836,45.81,45.7748,45.7924,6400.0
2010-04-19 12:40:00,52.12,52.39,52.12,52.39,13400.0,45.766,46.0031,45.766,46.0031,13400.0
2010-04-19 12:45:00,52.38,52.45,52.38,52.41,5800.0,45.9944,46.0558,45.9944,46.0207,5800.0
2010-04-19 12:50:00,52.41,52.41,52.37,52.38,5100.0,46.0207,46.0207,45.9856,45.9944,5100.0
2010-04-19 12:55:00,52.4,52.4,52.35,52.35,3100.0,46.0119,46.0119,45.968,45.968,3100.0
2010-04-19 13:00:00,52.34,52.35,52.28,52.3,5600.0,45.9592,45.968,45.9065,45.9241,5600.0
2010-04-19 13:05:00,52.31,52.32,52.28,52.29,4500.0,45.9329,45.9417,45.9065,45.9153,4500.0
2010-04-19 13:10:00,52.29,52.38,52.25,52.38,7200.0,45.9153,45.9944,45.8802,45.9944,7200.0
2010-04-19 13:15:00,52.37,52.38,52.26,52.26,2900.0,45.9856,45.9944,45.889,45.889,2900.0
2010-04-19 13:20:00,52.29,52.4,52.28,52.4,5500.0,45.9153,46.0119,45.9065,46.0119,5500.0
2010-04-19 13:25:00,52.42,52.42,52.38,52.4,4400.0,46.0295,46.0295,45.9944,46.0119,4400.0
2010-04-19 13:30:00,52.4,52.44,52.36,52.37,1800.0,46.0119,46.047,45.9768,45.9856,1800.0
2010-04-19 13:35:00,52.38,52.49,52.38,52.49,6500.0,45.9944,46.0909,45.9944,46.0909,6500.0
2010-04-19 13:40:00,52.49,52.5,52.46,52.49,12600.0,46.0909,46.0997,46.0646,46.0909,12600.0
2010-04-19 13:45:00,52.47,52.47,52.4,52.4,5600.0,46.0734,46.0734,46.0119,46.0119,5600.0
2010-04-19 13:50:00,52.36,52.38,52.33,52.34,4900.0,45.9768,45.9944,45.9504,45.9592,4900.0
2010-04-19 13:55:00,52.35,52.35,52.26,52.29,4400.0,45.968,45.968,45.889,45.9153,4400.0
2010-04-19 14:00:00,52.28,52.35,52.27,52.31,7300.0,45.9065,45.968,45.8978,45.9329,7300.0
2010-04-19 14:05:00,52.34,52.41,52.33,52.4,9300.0,45.9592,46.0207,45.9504,46.0119,9300.0
2010-04-19 14:10:00,52.37,52.4,52.35,52.39,7600.0,45.9856,46.0119,45.968,46.0031,7600.0
2010-04-19 14:15:00,52.39,52.55,52.38,52.55,6900.0,46.0031,46.1436,45.9944,46.1436,6900.0
2010-04-19 14:20:00,52.53,52.54,52.46,52.49,8100.0,46.1261,46.1348,46.0646,46.0909,8100.0
2010-04-19 14:25:00,52.49,52.62,52.49,52.61,5200.0,46.0909,46.2051,46.0909,46.1963,5200.0
2010-04-19 14:30:00,52.61,52.62,52.51,52.59,10800.0,46.1963,46.2051,46.1085,46.1788,10800.0
2010-04-19 14:35:00,52.61,52.62,52.55,52.57,4500.0,46.1963,46.2051,46.1436,46.1612,4500.0
2010-04-19 14:40:00,52.59,52.6,52.56,52.6,2500.0,46.1788,46.1875,46.1524,46.1875,2500.0
2010-04-19 14:45:00,52.57,52.58,52.48,52.52,10800.0,46.1612,46.17,46.0822,46.1173,10800.0
2010-04-19 14:50:00,52.49,52.55,52.49,52.53,2500.0,46.0909,46.1436,46.0909,46.1261,2500.0
2010-04-19 14:55:00,52.56,52.66,52.52,52.66,5200.0,46.1524,46.2402,46.1173,46.2402,5200.0
2010-04-19 15:00:00,52.65,52.78,52.65,52.72,16400.0,46.2314,46.3456,46.2314,46.2929,16400.0
2010-04-19 15:05:00,52.72,52.77,52.69,52.71,8100.0,46.2929,46.3368,46.2666,46.2841,8100.0
2010-04-19 15:10:00,52.7,52.77,52.67,52.7,7700.0,46.2753,46.3368,46.249,46.2753,7700.0
2010-04-19 15:15:00,52.7,52.73,52.67,52.67,11100.0,46.2753,46.3017,46.249,46.249,11100.0
2010-04-19 15:20:00,52.65,52.73,52.64,52.71,7900.0,46.2314,46.3017,46.2227,46.2841,7900.0
2010-04-19 15:25:00,52.69,52.73,52.68,52.68,15400.0,46.2666,46.3017,46.2578,46.2578,15400.0
2010-04-19 15:30:00,52.67,52.69,52.62,52.67,12000.0,46.249,46.2666,46.2051,46.249,12000.0
2010-04-19 15:35:00,52.66,52.69,52.59,52.68,13400.0,46.2402,46.2666,46.1788,46.2578,13400.0
2010-04-19 15:40:00,52.68,52.68,52.59,52.61,21300.0,46.2578,46.2578,46.1788,46.1963,21300.0
2010-04-19 15:45:00,52.61,52.88,52.6,52.81,31300.0,46.1963,46.4334,46.1875,46.3719,31300.0
2010-04-19 15:50:00,52.83,52.85,52.72,52.85,26700.0,46.3895,46.4071,46.2929,46.4071,26700.0
2010-04-19 15:55:00,52.85,52.94,52.82,52.87,53200.0,46.4071,46.4861,46.3807,46.4246,53200.0
2010-04-20 09:30:00,53.19,53.75,53.19,53.75,47400.0,46.7056,47.1973,46.7056,47.1973,47400.0
2010-04-20 09:35:00,53.68,53.87,53.6,53.81,62500.0,47.1359,47.3027,47.0656,47.25,62500.0
2010-04-20 09:40:00,53.78,53.8,53.59,53.75,28200.0,47.2237,47.2412,47.0568,47.1973,28200.0
2010-04-20 09:45:00,53.78,53.79,53.36,53.44,27400.0,47.2237,47.2325,46.8549,46.9251,27400.0
2010-04-20 09:50:00,53.39,53.41,53.25,53.37,10000.0,46.8812,46.8988,46.7583,46.8637,10000.0
2010-04-20 09:55:00,53.36,53.51,53.33,53.43,11300.0,46.8549,46.9866,46.8285,46.9163,11300.0
2010-04-20 10:00:00,53.39,53.41,53.18,53.19,35200.0,46.8812,46.8988,46.6968,46.7056,35200.0
2010-04-20 10:05:00,53.2,53.2,53.04,53.12,13200.0,46.7144,46.7144,46.5739,46.6441,13200.0
2010-04-20 10:10:00,53.11,53.29,53.09,53.13,9300.0,46.6354,46.7934,46.6178,46.6529,9300.0
2010-04-20 10:15:00,53.1,53.18,53.06,53.11,18300.0,46.6266,46.6968,46.5915,46.6354,18300.0
2010-04-20 10:20:00,53.1,53.1,52.83,53.01,32700.0,46.6266,46.6266,46.3895,46.5475,32700.0
2010-04-20 10:25:00,53.03,53.03,52.92,53.0,12200.0,46.5651,46.5651,46.4685,46.5388,12200.0
2010-04-20 10:30:00,52.99,53.26,52.96,53.24,16400.0,46.53,46.7671,46.5036,46.7495,16400.0
2010-04-20 10:35:00,53.25,53.56,53.25,53.5,15600.0,46.7583,47.0305,46.7583,46.9778,15600.0
2010-04-20 10:40:00,53.5,53.63,53.47,53.54,18900.0,46.9778,47.092,46.9515,47.0129,18900.0
2010-04-20 10:45:00,53.52,53.63,53.49,53.63,10100.0,46.9954,47.092,46.969,47.092,10100.0
2010-04-20 10:50:00,53.64,53.74,53.62,53.65,7100.0,47.1007,47.1886,47.0832,47.1095,7100.0
2010-04-20 10:55:00,53.62,53.68,53.59,53.66,7300.0,47.0832,47.1359,47.0568,47.1183,7300.0
2010-04-20 11:00:00,53.66,53.86,53.66,53.85,13400.0,47.1183,47.2939,47.1183,47.2851,13400.0
2010-04-20 11:05:00,53.83,53.95,53.83,53.89,8600.0,47.2676,47.373,47.2676,47.3203,8600.0
2010-04-20 11:10:00,53.9,53.98,53.84,53.98,17100.0,47.329,47.3993,47.2764,47.3993,17100.0
2010-04-20 11:15:00,53.98,54.12,53.98,54.08,19800.0,47.3993,47.5222,47.3993,47.4871,19800.0
2010-04-20 11:20:00,54.08,54.08,53.9,54.0,10900.0,47.4871,47.4871,47.329,47.4169,10900.0
2010-04-20 11:25:00,54.0,54.03,53.97,54.0,11400.0,47.4169,47.4432,47.3905,47.4169,11400.0
2010-04-20 11:30:00,54.0,54.06,53.94,54.02,19100.0,47.4169,47.4695,47.3642,47.4344,19100.0
2010-04-20 11:35:00,54.02,54.03,53.94,53.97,6100.0,47.4344,47.4432,47.3642,47.3905,6100.0
2010-04-20 11:40:00,53.98,54.1,53.93,54.1,8500.0,47.3993,47.5047,47.3554,47.5047,8500.0
2010-04-20 11:45:00,54.1,54.1,53.95,53.98,5500.0,47.5047,47.5047,47.373,47.3993,5500.0
2010-04-20 11:50:00,53.97,54.0,53.91,54.0,7900.0,47.3905,47.4169,47.3378,47.4169,7900.0
2010-04-20 11:55:00,53.99,54.12,53.96,53.97,13300.0,47.4081,47.5222,47.3817,47.3905,13300.0
2010-04-20 12:00:00,54.03,54.03,53.9,53.91,5600.0,47.4432,47.4432,47.329,47.3378,5600.0
2010-04-20 12:05:00,53.91,53.94,53.89,53.94,15600.0,47.3378,47.3642,47.3203,47.3642,15600.0
2010-04-20 12:10:00,53.94,53.97,53.83,53.84,7100.0,47.3642,47.3905,47.2676,47.2764,7100.0
2010-04-20 12:15:00,53.82,53.94,53.81,53.9,10000.0,47.2588,47.3642,47.25,47.329,10000.0
2010-04-20 12:20:00,53.9,53.9,53.83,53.88,9900.0,47.329,47.329,47.2676,47.3115,9900.0
2010-04-20 12:25:00,53.89,53.9,53.84,53.9,7200.0,47.3203,47.329,47.2764,47.329,7200.0
2010-04-20 12:30:00,53.89,53.91,53.89,53.9,6800.0,47.3203,47.3378,47.3203,47.329,6800.0
2010-04-20 12:35:00,53.89,53.92,53.86,53.88,5500.0,47.3203,47.3466,47.2939,47.3115,5500.0
2010-04-20 12:40:00,53.87,53.88,53.83,53.85,5400.0,47.3027,47.3115,47.2676,47.2851,5400.0
2010-04-20 12:45:00,53.87,53.92,53.85,53.87,5400.0,47.3027,47.3466,47.2851,47.3027,5400.0
2010-04-20 12:50:00,53.87,53.89,53.8,53.83,4300.0,47.3027,47.3203,47.2412,47.2676,4300.0
2010-04-20 12:55:00,53.83,53.84,53.79,53.8,6200.0,47.2676,47.2764,47.2325,47.2412,6200.0
2010-04-20 13:00:00,53.81,53.87,53.81,53.86,6700.0,47.25,47.3027,47.25,47.2939,6700.0
2010-04-20 13:05:00,53.84,53.85,53.78,53.79,5100.0,47.2764,47.2851,47.2237,47.2325,5100.0
2010-04-20 13:10:00,53.79,53.84,53.79,53.82,7100.0,47.2325,47.2764,47.2325,47.2588,7100.0
2010-04-20 13:15:00,53.82,53.82,53.77,53.77,3200.0,47.2588,47.2588,47.2149,47.2149,3200.0
2010-04-20 13:20:00,53.78,53.86,53.78,53.86,6200.0,47.2237,47.2939,47.2237,47.2939,6200.0
2010-04-20 13:25:00,53.86,53.92,53.85,53.92,8300.0,47.2939,47.3466,47.2851,47.3466,8300.0
2010-04-20 13:30:00,53.91,53.94,53.9,53.91,6800.0,47.3378,47.3642,47.329,47.3378,6800.0
2010-04-20 13:35:00,53.91,54.01,53.91,54.01,9600.0,47.3378,47.4256,47.3378,47.4256,9600.0
2010-04-20 13:40:00,54.0,54.07,53.99,54.07,11600.0,47.4169,47.4783,47.4081,47.4783,11600.0
2010-04-20 13:45:00,54.08,54.09,54.04,54.09,3500.0,47.4871,47.4959,47.452,47.4959,3500.0
2010-04-20 13:50:00,54.07,54.08,53.99,54.01,10800.0,47.4783,47.4871,47.4081,47.4256,10800.0
2010-04-20 13:55:00,54.02,54.05,53.93,53.95,5300.0,47.4344,47.4608,47.3554,47.373,5300.0
2010-04-20 14:00:00,53.97,53.99,53.96,53.99,4800.0,47.3905,47.4081,47.3817,47.4081,4800.0
2010-04-20 14:05:00,54.01,54.01,53.86,53.87,8800.0,47.4256,47.4256,47.2939,47.3027,8800.0
2010-04-20 14:10:00,53.87,53.92,53.84,53.86,12400.0,47.3027,47.3466,47.2764,47.2939,12400.0
2010-04-20 14:15:00,53.88,53.91,53.85,53.88,6500.0,47.3115,47.3378,47.2851,47.3115,6500.0
2010-04-20 14:20:00,53.88,53.94,53.86,53.9,5000.0,47.3115,47.3642,47.2939,47.329,5000.0
2010-04-20 14:25:00,53.86,53.88,53.83,53.85,6100.0,47.2939,47.3115,47.2676,47.2851,6100.0
2010-04-20 14:30:00,53.83,53.83,53.77,53.79,7400.0,47.2676,47.2676,47.2149,47.2325,7400.0
2010-04-20 14:35:00,53.79,53.82,53.79,53.79,3100.0,47.2325,47.2588,47.2325,47.2325,3100.0
2010-04-20 14:40:00,53.77,53.8,53.75,53.75,15800.0,47.2149,47.2412,47.1973,47.1973,15800.0
2010-04-20 14:45:00,53.75,53.82,53.72,53.81,8900.0,47.1973,47.2588,47.171,47.25,8900.0
2010-04-20 14:50:00,53.81,53.81,53.77,53.79,3200.0,47.25,47.25,47.2149,47.2325,3200.0
2010-04-20 14:55:00,53.8,53.82,53.77,53.8,6700.0,47.2412,47.2588,47.2149,47.2412,6700.0
2010-04-20 15:00:00,53.79,53.83,53.77,53.78,9300.0,47.2325,47.2676,47.2149,47.2237,9300.0
2010-04-20 15:05:00,53.8,53.8,53.7,53.74,8000.0,47.2412,47.2412,47.1534,47.1886,8000.0
2010-04-20 15:10:00,53.74,53.74,53.64,53.68,9500.0,47.1886,47.1886,47.1007,47.1359,9500.0
2010-04-20 15:15:00,53.69,53.69,53.59,53.59,10600.0,47.1447,47.1447,47.0568,47.0568,10600.0
2010-04-20 15:20:00,53.59,53.63,53.56,53.59,11900.0,47.0568,47.092,47.0305,47.0568,11900.0
2010-04-20 15:25:00,53.58,53.63,53.58,53.61,12400.0,47.0481,47.092,47.0481,47.0744,12400.0
2010-04-20 15:30:00,53.61,53.66,53.6,53.65,10000.0,47.0744,47.1183,47.0656,47.1095,10000.0
2010-04-20 15:35:00,53.65,53.69,53.58,53.66,14400.0,47.1095,47.1447,47.0481,47.1183,14400.0
2010-04-20 15:40:00,53.69,53.77,53.59,53.74,26100.0,47.1447,47.2149,47.0568,47.1886,26100.0
2010-04-20 15:45:00,53.74,53.8,53.7,53.77,29000.0,47.1886,47.2412,47.1534,47.2149,29000.0
2010-04-20 15:50:00,53.77,53.81,53.71,53.74,40000.0,47.2149,47.25,47.1622,47.1886,40000.0
2010-04-20 15:55:00,53.74,53.85,53.74,53.83,37600.0,47.1886,47.2851,47.1886,47.2676,37600.0
2010-04-21 09:30:00,54.02,54.03,53.81,53.87,13100.0,47.4344,47.4432,47.25,47.3027,13100.0
2010-04-21 09:35:00,53.86,53.86,53.68,53.68,5700.0,47.2939,47.2939,47.1359,47.1359,5700.0
2010-04-21 09:40:00,53.67,53.83,53.67,53.7,10500.0,47.1271,47.2676,47.1271,47.1534,10500.0
2010-04-21 09:45:00,53.75,54.34,53.73,54.34,24100.0,47.1973,47.7154,47.1798,47.7154,24100.0
2010-04-21 09:50:00,54.31,54.5,54.27,54.48,81800.0,47.6891,47.8559,47.6539,47.8383,81800.0
2010-04-21 09:55:00,54.49,54.8,54.45,54.59,32700.0,47.8471,48.1193,47.812,47.9349,32700.0
2010-04-21 10:00:00,54.61,54.61,54.36,54.56,17000.0,47.9525,47.9525,47.733,47.9086,17000.0
2010-04-21 10:05:00,54.53,54.66,54.46,54.46,15700.0,47.8822,47.9964,47.8208,47.8208,15700.0
2010-04-21 10:10:00,54.49,54.62,54.46,54.61,12700.0,47.8471,47.9613,47.8208,47.9525,12700.0
2010-04-21 10:15:00,54.61,54.68,54.48,54.65,18600.0,47.9525,48.014,47.8383,47.9876,18600.0
2010-04-21 10:20:00,54.64,54.65,54.52,54.58,9100.0,47.9788,47.9876,47.8735,47.9262,9100.0
2010-04-21 10:25:00,54.58,54.6,54.27,54.3,17600.0,47.9262,47.9437,47.6539,47.6803,17600.0
2010-04-21 10:30:00,54.28,54.35,54.11,54.15,9600.0,47.6627,47.7242,47.5134,47.5486,9600.0
2010-04-21 10:35:00,54.15,54.24,54.13,54.18,21000.0,47.5486,47.6276,47.531,47.5749,21000.0
2010-04-21 10:40:00,54.18,54.25,54.16,54.19,13700.0,47.5749,47.6364,47.5574,47.5837,13700.0
2010-04-21 10:45:00,54.19,54.21,54.1,54.11,7800.0,47.5837,47.6013,47.5047,47.5134,7800.0
2010-04-21 10:50:00,54.15,54.19,54.11,54.15,8700.0,47.5486,47.5837,47.5134,47.5486,8700.0
2010-04-21 10:55:00,54.16,54.16,54.05,54.06,9700.0,47.5574,47.5574,47.4608,47.4695,9700.0
2010-04-21 11:00:00,54.06,54.15,53.98,54.01,18500.0,47.4695,47.5486,47.3993,47.4256,18500.0
2010-04-21 11:05:00,54.0,54.01,53.92,53.99,16200.0,47.4169,47.4256,47.3466,47.4081,16200.0
2010-04-21 11:10:00,54.0,54.04,53.96,54.04,9300.0,47.4169,47.452,47.3817,47.452,9300.0
2010-04-21 11:15:00,54.05,54.08,54.01,54.06,6600.0,47.4608,47.4871,47.4256,47.4695,6600.0
2010-04-21 11:20:00,54.06,54.22,54.05,54.17,9300.0,47.4695,47.61,47.4608,47.5661,9300.0
2010-04-21 11:25:00,54.16,54.16,54.0,54.16,16000.0,47.5574,47.5574,47.4169,47.5574,16000.0
2010-04-21 11:30:00,54.16,54.17,54.01,54.12,7700.0,47.5574,47.5661,47.4256,47.5222,7700.0
2010-04-21 11:35:00,54.08,54.11,53.91,54.06,21500.0,47.4871,47.5134,47.3378,47.4695,21500.0
2010-04-21 11:40:00,54.03,54.05,54.01,54.04,7100.0,47.4432,47.4608,47.4256,47.452,7100.0
2010-04-21 11:45:00,54.04,54.05,54.02,54.04,5900.0,47.452,47.4608,47.4344,47.452,5900.0
2010-04-21 11:50:00,54.04,54.08,54.03,54.06,6300.0,47.452,47.4871,47.4432,47.4695,6300.0
2010-04-21 11:55:00,54.07,54.12,54.03,54.07,3500.0,47.4783,47.5222,47.4432,47.4783,3500.0
2010-04-21 12:00:00,54.07,54.2,54.06,54.19,3300.0,47.4783,47.5925,47.4695,47.5837,3300.0
2010-04-21 12:05:00,54.25,54.28,54.17,54.17,3800.0,47.6364,47.6627,47.5661,47.5661,3800.0
2010-04-21 12:10:00,54.16,54.31,54.15,54.3,7100.0,47.5574,47.6891,47.5486,47.6803,7100.0
2010-04-21 12:15:00,54.29,54.4,54.29,54.33,3000.0,47.6715,47.7681,47.6715,47.7066,3000.0
2010-04-21 12:20:00,54.35,54.35,54.26,54.35,2700.0,47.7242,47.7242,47.6452,47.7242,2700.0
2010-04-21 12:25:00,54.36,54.47,54.34,54.47,4500.0,47.733,47.8296,47.7154,47.8296,4500.0
2010-04-21 12:30:00,54.45,54.57,54.45,54.57,8900.0,47.812,47.9174,47.812,47.9174,8900.0
2010-04-21 12:35:00,54.55,54.8,54.55,54.77,8200.0,47.8998,48.1193,47.8998,48.093,8200.0
2010-04-21 12:40:00,54.79,54.86,54.71,54.83,9400.0,48.1105,48.172,48.0403,48.1457,9400.0
2010-04-21 12:45:00,54.82,54.87,54.73,54.76,9400.0,48.1369,48.1808,48.0579,48.0842,9400.0
2010-04-21 12:50:00,54.77,54.78,54.66,54.68,5100.0,48.093,48.1018,47.9964,48.014,5100.0
2010-04-21 12:55:00,54.67,54.78,54.67,54.76,3900.0,48.0052,48.1018,48.0052,48.0842,3900.0
2010-04-21 13:00:00,54.71,54.71,54.58,54.63,5900.0,48.0403,48.0403,47.9262,47.9701,5900.0
2010-04-21 13:05:00,54.64,54.65,54.59,54.6,3200.0,47.9788,47.9876,47.9349,47.9437,3200.0
2010-04-21 13:10:00,54.59,54.6,54.47,54.55,7400.0,47.9349,47.9437,47.8296,47.8998,7400.0
2010-04-21 13:15:00,54.52,54.61,54.5,54.51,19400.0,47.8735,47.9525,47.8559,47.8647,19400.0
2010-04-21 13:20:00,54.54,54.63,54.48,54.48,6300.0,47.891,47.9701,47.8383,47.8383,6300.0
2010-04-21 13:25:00,54.51,54.59,54.51,54.59,3200.0,47.8647,47.9349,47.8647,47.9349,3200.0
2010-04-21 13:30:00,54.58,54.61,54.56,54.59,3600.0,47.9262,47.9525,47.9086,47.9349,3600.0
2010-04-21 13:35:00,54.57,54.6,54.55,54.6,4000.0,47.9174,47.9437,47.8998,47.9437,4000.0
2010-04-21 13:40:00,54.62,54.63,54.56,54.59,5800.0,47.9613,47.9701,47.9086,47.9349,5800.0
2010-04-21 13:45:00,54.6,54.75,54.6,54.67,8600.0,47.9437,48.0754,47.9437,48.0052,8600.0
2010-04-21 13:50:00,54.67,54.69,54.63,54.63,6100.0,48.0052,48.0227,47.9701,47.9701,6100.0
2010-04-21 13:55:00,54.65,54.73,54.64,54.69,9000.0,47.9876,48.0579,47.9788,48.0227,9000.0
2010-04-21 14:00:00,54.71,54.73,54.66,54.69,18800.0,48.0403,48.0579,47.9964,48.0227,18800.0
2010-04-21 14:05:00,54.69,54.72,54.67,54.68,9200.0,48.0227,48.0491,48.0052,48.014,9200.0
2010-04-21 14:10:00,54.67,54.68,54.58,54.61,13900.0,48.0052,48.014,47.9262,47.9525,13900.0
2010-04-21 14:15:00,54.62,54.62,54.43,54.45,4600.0,47.9613,47.9613,47.7944,47.812,4600.0
2010-04-21 14:20:00,54.45,54.45,54.33,54.33,9400.0,47.812,47.812,47.7066,47.7066,9400.0
2010-04-21 14:25:00,54.35,54.65,54.33,54.37,35400.0,47.7242,47.9876,47.7066,47.7418,35400.0
2010-04-21 14:30:00,54.38,54.65,54.34,54.37,36700.0,47.7505,47.9876,47.7154,47.7418,36700.0
2010-04-21 14:35:00,54.35,54.65,54.25,54.35,50100.0,47.7242,47.9876,47.6364,47.7242,50100.0
2010-04-21 14:40:00,54.36,54.39,54.29,54.35,13900.0,47.733,47.7593,47.6715,47.7242,13900.0
2010-04-21 14:45:00,54.33,54.4,54.31,54.34,14000.0,47.7066,47.7681,47.6891,47.7154,14000.0
2010-04-21 14:50:00,54.33,54.39,54.28,54.32,12800.0,47.7066,47.7593,47.6627,47.6978,12800.0
2010-04-21 14:55:00,54.32,54.32,54.23,54.3,9500.0,47.6978,47.6978,47.6188,47.6803,9500.0
2010-04-21 15:00:00,54.3,54.39,54.26,54.29,15600.0,47.6803,47.7593,47.6452,47.6715,15600.0
2010-04-21 15:05:00,54.29,54.34,54.28,54.3,20400.0,47.6715,47.7154,47.6627,47.6803,20400.0
2010-04-21 15:10:00,54.3,54.32,54.24,54.27,13300.0,47.6803,47.6978,47.6276,47.6539,13300.0
2010-04-21 15:15:00,54.28,54.4,54.28,54.4,14700.0,47.6627,47.7681,47.6627,47.7681,14700.0
2010-04-21 15:20:00,54.39,54.4,54.33,54.39,18200.0,47.7593,47.7681,47.7066,47.7593,18200.0
2010-04-21 15:25:00,54.37,54.4,54.32,54.37,21000.0,47.7418,47.7681,47.6978,47.7418,21000.0
2010-04-21 15:30:00,54.38,54.42,54.37,54.38,37000.0,47.7505,47.7857,47.7418,47.7505,37000.0
2010-04-21 15:35:00,54.39,54.4,54.36,54.37,23300.0,47.7593,47.7681,47.733,47.7418,23300.0
2010-04-21 15:40:00,54.38,54.41,54.37,54.39,36400.0,47.7505,47.7769,47.7418,47.7593,36400.0
2010-04-21 15:45:00,54.42,54.49,54.39,54.49,77100.0,47.7857,47.8471,47.7593,47.8471,77100.0
2010-04-21 15:50:00,54.49,54.5,54.41,54.42,53300.0,47.8471,47.8559,47.7769,47.7857,53300.0
2010-04-21 15:55:00,54.43,54.46,54.38,54.4,82800.0,47.7944,47.8208,47.7505,47.7681,82800.0
2010-04-22 09:30:00,54.03,54.03,53.6,53.76,12500.0,47.4432,47.4432,47.0656,47.2061,12500.0
2010-04-22 09:35:00,53.75,53.75,53.48,53.48,7100.0,47.1973,47.1973,46.9603,46.9603,7100.0
2010-04-22 09:40:00,53.47,53.48,53.25,53.35,7300.0,46.9515,46.9603,46.7583,46.8461,7300.0
2010-04-22 09:45:00,53.35,53.5,53.33,53.5,17000.0,46.8461,46.9778,46.8285,46.9778,17000.0
2010-04-22 09:50:00,53.5,53.5,53.34,53.42,9600.0,46.9778,46.9778,46.8373,46.9076,9600.0
2010-04-22 09:55:00,53.41,53.67,53.38,53.58,15100.0,46.8988,47.1271,46.8724,47.0481,15100.0
2010-04-22 10:00:00,53.55,53.71,53.52,53.6,9300.0,47.0217,47.1622,46.9954,47.0656,9300.0
2010-04-22 10:05:00,53.6,53.79,53.58,53.69,6300.0,47.0656,47.2325,47.0481,47.1447,6300.0
2010-04-22 10:10:00,53.67,53.85,53.67,53.79,5300.0,47.1271,47.2851,47.1271,47.2325,5300.0
2010-04-22 10:15:00,53.77,53.94,53.77,53.84,8400.0,47.2149,47.3642,47.2149,47.2764,8400.0
2010-04-22 10:20:00,53.87,53.97,53.8,53.97,7800.0,47.3027,47.3905,47.2412,47.3905,7800.0
2010-04-22 10:25:00,53.96,54.36,53.96,54.25,18300.0,47.3817,47.733,47.3817,47.6364,18300.0
2010-04-22 10:30:00,54.33,54.44,54.05,54.44,28600.0,47.7066,47.8032,47.4608,47.8032,28600.0
2010-04-22 10:35:00,54.45,54.47,54.36,54.43,28900.0,47.812,47.8296,47.733,47.7944,28900.0
2010-04-22 10:40:00,54.43,54.45,54.39,54.43,4300.0,47.7944,47.812,47.7593,47.7944,4300.0
2010-04-22 10:45:00,54.45,54.61,54.36,54.56,18500.0,47.812,47.9525,47.733,47.9086,18500.0
2010-04-22 10:50:00,54.56,54.56,54.06,54.07,29300.0,47.9086,47.9086,47.4695,47.4783,29300.0
2010-04-22 10:55:00,54.07,54.15,54.05,54.05,11000.0,47.4783,47.5486,47.4608,47.4608,11000.0
2010-04-22 11:00:00,54.01,54.05,53.94,53.99,16800.0,47.4256,47.4608,47.3642,47.4081,16800.0
2010-04-22 11:05:00,53.99,54.04,53.92,53.94,8400.0,47.4081,47.452,47.3466,47.3642,8400.0
2010-04-22 11:10:00,53.95,53.96,53.8,53.8,17500.0,47.373,47.3817,47.2412,47.2412,17500.0
2010-04-22 11:15:00,53.83,53.91,53.74,53.9,9600.0,47.2676,47.3378,47.1886,47.329,9600.0
2010-04-22 11:20:00,53.91,53.93,53.81,53.84,4200.0,47.3378,47.3554,47.25,47.2764,4200.0
2010-04-22 11:25:00,53.82,53.97,53.81,53.83,5500.0,47.2588,47.3905,47.25,47.2676,5500.0
2010-04-22 11:30:00,53.8,53.87,53.8,53.83,7700.0,47.2412,47.3027,47.2412,47.2676,7700.0
2010-04-22 11:35:00,53.83,53.84,53.73,53.77,15000.0,47.2676,47.2764,47.1798,47.2149,15000.0
2010-04-22 11:40:00,53.76,53.8,53.74,53.76,11900.0,47.2061,47.2412,47.1886,47.2061,11900.0
2010-04-22 11:45:00,53.76,53.85,53.74,53.85,26000.0,47.2061,47.2851,47.1886,47.2851,26000.0
2010-04-22 11:50:00,53.85,53.96,53.8,53.96,20100.0,47.2851,47.3817,47.2412,47.3817,20100.0
2010-04-22 11:55:00,53.97,54.1,53.97,54.08,12000.0,47.3905,47.5047,47.3905,47.4871,12000.0
2010-04-22 12:00:00,54.1,54.38,54.07,54.34,20600.0,47.5047,47.7505,47.4783,47.7154,20600.0
2010-04-22 12:05:00,54.33,54.6,54.32,54.6,12900.0,47.7066,47.9437,47.6978,47.9437,12900.0
2010-04-22 12:10:00,54.6,54.68,54.54,54.57,17200.0,47.9437,48.014,47.891,47.9174,17200.0
2010-04-22 12:15:00,54.54,54.55,53.9,54.5,26000.0,47.891,47.8998,47.329,47.8559,26000.0
2010-04-22 12:20:00,54.49,54.55,54.46,54.55,5100.0,47.8471,47.8998,47.8208,47.8998,5100.0
2010-04-22 12:25:00,54.57,54.6,54.53,54.55,5100.0,47.9174,47.9437,47.8822,47.8998,5100.0
2010-04-22 12:30:00,54.51,54.59,54.51,54.56,3400.0,47.8647,47.9349,47.8647,47.9086,3400.0
2010-04-22 12:35:00,54.56,54.7,54.55,54.7,8000.0,47.9086,48.0315,47.8998,48.0315,8000.0
2010-04-22 12:40:00,54.7,54.82,54.69,54.74,5200.0,48.0315,48.1369,48.0227,48.0666,5200.0
2010-04-22 12:45:00,54.74,54.76,54.72,54.74,3300.0,48.0666,48.0842,48.0491,48.0666,3300.0
2010-04-22 12:50:00,54.73,54.74,54.67,54.71,6000.0,48.0579,48.0666,48.0052,48.0403,6000.0
2010-04-22 12:55:00,54.74,54.76,54.68,54.7,6900.0,48.0666,48.0842,48.014,48.0315,6900.0
2010-04-22 13:00:00,54.74,54.87,54.68,54.83,15900.0,48.0666,48.1808,48.014,48.1457,15900.0
2010-04-22 13:05:00,54.82,54.86,54.79,54.84,12900.0,48.1369,48.172,48.1105,48.1545,12900.0
2010-04-22 13:10:00,54.84,54.89,54.84,54.88,13100.0,48.1545,48.1984,48.1545,48.1896,13100.0
2010-04-22 13:15:00,54.87,55.1,54.86,55.08,70300.0,48.1808,48.3828,48.172,48.3652,70300.0
2010-04-22 13:20:00,55.09,55.24,55.06,55.12,25700.0,48.374,48.5057,48.3476,48.4003,25700.0
2010-04-22 13:25:00,55.11,55.29,55.11,55.26,9900.0,48.3915,48.5496,48.3915,48.5233,9900.0
2010-04-22 13:30:00,55.28,55.28,55.09,55.12,8600.0,48.5408,48.5408,48.374,48.4003,8600.0
2010-04-22 13:35:00,55.11,55.12,55.02,55.03,5200.0,48.3915,48.4003,48.3125,48.3213,5200.0
2010-04-22 13:40:00,55.02,55.25,55.02,55.25,13600.0,48.3125,48.5145,48.3125,48.5145,13600.0
2010-04-22 13:45:00,55.25,55.29,55.23,55.27,10600.0,48.5145,48.5496,48.4969,48.532,10600.0
2010-04-22 13:50:00,55.25,55.28,55.08,55.16,14700.0,48.5145,48.5408,48.3652,48.4354,14700.0
2010-04-22 13:55:00,55.15,55.32,55.14,55.31,10400.0,48.4267,48.5759,48.4179,48.5672,10400.0
2010-04-22 14:00:00,55.29,55.3,55.21,55.21,9400.0,48.5496,48.5584,48.4793,48.4793,9400.0
2010-04-22 14:05:00,55.22,55.24,55.17,55.2,9800.0,48.4881,48.5057,48.4442,48.4706,9800.0
2010-04-22 14:10:00,55.2,55.23,55.16,55.18,4500.0,48.4706,48.4969,48.4354,48.453,4500.0
2010-04-22 14:15:00,55.18,55.26,55.17,55.24,9600.0,48.453,48.5233,48.4442,48.5057,9600.0
2010-04-22 14:20:00,55.24,55.25,55.17,55.22,7600.0,48.5057,48.5145,48.4442,48.4881,7600.0
2010-04-22 14:25:00,55.21,55.42,55.2,55.41,14200.0,48.4793,48.6637,48.4706,48.655,14200.0
2010-04-22 14:30:00,55.39,55.45,55.35,55.43,10100.0,48.6374,48.6901,48.6023,48.6725,10100.0
2010-04-22 14:35:00,55.4,55.47,55.39,55.45,7400.0,48.6462,48.7077,48.6374,48.6901,7400.0
2010-04-22 14:40:00,55.46,55.55,55.39,55.39,19200.0,48.6989,48.7779,48.6374,48.6374,19200.0
2010-04-22 14:45:00,55.39,55.45,55.35,55.36,9600.0,48.6374,48.6901,48.6023,48.6111,9600.0
2010-04-22 14:50:00,55.33,55.36,55.27,55.28,16600.0,48.5847,48.6111,48.532,48.5408,16600.0
2010-04-22 14:55:00,55.28,55.3,55.22,55.25,14900.0,48.5408,48.5584,48.4881,48.5145,14900.0
2010-04-22 15:00:00,55.25,55.33,55.22,55.33,14400.0,48.5145,48.5847,48.4881,48.5847,14400.0
2010-04-22 15:05:00,55.33,55.35,55.28,55.3,10500.0,48.5847,48.6023,48.5408,48.5584,10500.0
2010-04-22 15:10:00,55.33,55.37,55.32,55.37,10700.0,48.5847,48.6198,48.5759,48.6198,10700.0
2010-04-22 15:15:00,55.36,55.4,55.36,55.39,18500.0,48.6111,48.6462,48.6111,48.6374,18500.0
2010-04-22 15:20:00,55.39,55.55,55.39,55.52,16300.0,48.6374,48.7779,48.6374,48.7516,16300.0
2010-04-22 15:25:00,55.53,55.63,55.51,55.6,16700.0,48.7603,48.8481,48.7428,48.8218,16700.0
2010-04-22 15:30:00,55.6,55.74,55.6,55.72,24700.0,48.8218,48.9447,48.8218,48.9272,24700.0
2010-04-22 15:35:00,55.72,55.73,55.56,55.66,21700.0,48.9272,48.936,48.7867,48.8745,21700.0
2010-04-22 15:40:00,55.67,55.67,55.56,55.65,22200.0,48.8833,48.8833,48.7867,48.8657,22200.0
2010-04-22 15:45:00,55.67,55.92,55.6,55.89,64200.0,48.8833,49.1028,48.8218,49.0764,64200.0
2010-04-22 15:50:00,55.89,55.99,55.85,55.97,75300.0,49.0764,49.1643,49.0413,49.1467,75300.0
2010-04-22 15:55:00,55.97,56.0,55.89,55.95,108600.0,49.1467,49.173,49.0764,49.1291,108600.0
2010-04-23 09:30:00,55.76,55.76,55.05,55.42,48300.0,48.9623,48.9623,48.3389,48.6637,48300.0
2010-04-23 09:35:00,55.43,55.85,55.41,55.74,31100.0,48.6725,49.0413,48.655,48.9447,31100.0
2010-04-23 09:40:00,55.76,55.87,55.74,55.75,15200.0,48.9623,49.0589,48.9447,48.9535,15200.0
2010-04-23 09:45:00,55.77,55.79,55.66,55.71,11700.0,48.9711,48.9886,48.8745,48.9184,11700.0
2010-04-23 09:50:00,55.71,55.76,55.56,55.62,16500.0,48.9184,48.9623,48.7867,48.8394,16500.0
2010-04-23 09:55:00,55.61,55.61,55.51,55.58,23600.0,48.8306,48.8306,48.7428,48.8042,23600.0
2010-04-23 10:00:00,55.59,56.35,55.58,56.33,58700.0,48.813,49.4804,48.8042,49.4628,58700.0
2010-04-23 10:05:00,56.34,56.69,56.24,56.61,109000.0,49.4716,49.7789,49.3838,49.7087,109000.0
2010-04-23 10:10:00,56.69,57.14,56.69,57.07,55400.0,49.7789,50.1741,49.7789,50.1126,55400.0
2010-04-23 10:15:00,57.05,57.06,56.67,56.75,24100.0,50.095,50.1038,49.7614,49.8316,24100.0
2010-04-23 10:20:00,56.72,56.77,56.58,56.65,38100.0,49.8053,49.8492,49.6823,49.7438,38100.0
2010-04-23 10:25:00,56.61,56.85,56.61,56.75,20900.0,49.7087,49.9194,49.7087,49.8316,20900.0
2010-04-23 10:30:00,56.75,56.79,56.57,56.57,47700.0,49.8316,49.8667,49.6735,49.6735,47700.0
2010-04-23 10:35:00,56.58,56.7,56.48,56.59,37700.0,49.6823,49.7877,49.5945,49.6911,37700.0
2010-04-23 10:40:00,56.59,56.63,56.46,56.54,24000.0,49.6911,49.7262,49.577,49.6472,24000.0
2010-04-23 10:45:00,56.49,56.54,56.32,56.32,14400.0,49.6033,49.6472,49.454,49.454,14400.0
2010-04-23 10:50:00,56.31,56.41,56.2,56.35,15600.0,49.4452,49.5331,49.3487,49.4804,15600.0
2010-04-23 10:55:00,56.33,56.33,56.02,56.09,12100.0,49.4628,49.4628,49.1906,49.2521,12100.0
2010-04-23 11:00:00,56.09,56.17,55.86,55.89,31000.0,49.2521,49.3223,49.0501,49.0764,31000.0
2010-04-23 11:05:00,55.92,55.95,55.83,55.9,15800.0,49.1028,49.1291,49.0238,49.0852,15800.0
2010-04-23 11:10:00,55.93,55.97,55.89,55.95,10600.0,49.1116,49.1467,49.0764,49.1291,10600.0
2010-04-23 11:15:00,55.95,55.97,55.87,55.97,16700.0,49.1291,49.1467,49.0589,49.1467,16700.0
2010-04-23 11:20:00,55.96,55.96,55.91,55.94,14200.0,49.1379,49.1379,49.094,49.1204,14200.0
2010-04-23 11:25:00,55.93,55.93,55.73,55.74,18700.0,49.1116,49.1116,48.936,48.9447,18700.0
2010-04-23 11:30:00,55.73,55.81,55.64,55.74,25700.0,48.936,49.0062,48.8569,48.9447,25700.0
2010-04-23 11:35:00,55.76,55.95,55.76,55.82,25200.0,48.9623,49.1291,48.9623,49.015,25200.0
2010-04-23 11:40:00,55.8,55.8,55.75,55.78,12500.0,48.9974,48.9974,48.9535,48.9799,12500.0
2010-04-23 11:45:00,55.77,55.78,55.75,55.76,16400.0,48.9711,48.9799,48.9535,48.9623,16400.0
2010-04-23 11:50:00,55.75,55.76,55.75,55.75,20500.0,48.9535,48.9623,48.9535,48.9535,20500.0
2010-04-23 11:55:00,55.75,55.81,55.75,55.78,18100.0,48.9535,49.0062,48.9535,48.9799,18100.0
2010-04-23 12:00:00,55.76,55.95,55.76,55.88,20900.0,48.9623,49.1291,48.9623,49.0677,20900.0
2010-04-23 12:05:00,55.88,55.91,55.79,55.89,10700.0,49.0677,49.094,48.9886,49.0764,10700.0
2010-04-23 12:10:00,55.9,56.05,55.87,55.98,15000.0,49.0852,49.2169,49.0589,49.1555,15000.0
2010-04-23 12:15:00,56.0,56.0,55.86,55.88,8300.0,49.173,49.173,49.0501,49.0677,8300.0
2010-04-23 12:20:00,55.88,55.88,55.79,55.79,9500.0,49.0677,49.0677,48.9886,48.9886,9500.0
2010-04-23 12:25:00,55.79,55.8,55.76,55.76,7100.0,48.9886,48.9974,48.9623,48.9623,7100.0
2010-04-23 12:30:00,55.79,55.82,55.77,55.79,7300.0,48.9886,49.015,48.9711,48.9886,7300.0
2010-04-23 12:35:00,55.8,55.8,55.75,55.76,8100.0,48.9974,48.9974,48.9535,48.9623,8100.0
2010-04-23 12:40:00,55.77,55.85,55.77,55.83,5900.0,48.9711,49.0413,48.9711,49.0238,5900.0
2010-04-23 12:45:00,55.82,55.9,55.81,55.82,6700.0,49.015,49.0852,49.0062,49.015,6700.0
2010-04-23 12:50:00,55.82,55.82,55.81,55.82,3600.0,49.015,49.015,49.0062,49.015,3600.0
2010-04-23 12:55:00,55.86,56.13,55.84,56.12,21400.0,49.0501,49.2872,49.0325,49.2784,21400.0
2010-04-23 13:00:00,56.12,56.15,56.02,56.13,13900.0,49.2784,49.3048,49.1906,49.2872,13900.0
2010-04-23 13:05:00,56.13,56.23,56.11,56.2,17800.0,49.2872,49.375,49.2696,49.3487,17800.0
2010-04-23 13:10:00,56.19,56.35,56.18,56.35,9500.0,49.3399,49.4804,49.3311,49.4804,9500.0
2010-04-23 13:15:00,56.35,56.35,56.28,56.33,15900.0,49.4804,49.4804,49.4189,49.4628,15900.0
2010-04-23 13:20:00,56.32,56.45,56.32,56.45,11000.0,49.454,49.5682,49.454,49.5682,11000.0
2010-04-23 13:25:00,56.43,56.58,56.43,56.57,15400.0,49.5506,49.6823,49.5506,49.6735,15400.0
2010-04-23 13:30:00,56.56,56.68,56.56,56.67,17500.0,49.6648,49.7701,49.6648,49.7614,17500.0
2010-04-23 13:35:00,56.67,56.74,56.6,56.69,20700.0,49.7614,49.8228,49.6999,49.7789,20700.0
2010-04-23 13:40:00,56.69,56.69,56.6,56.62,7400.0,49.7789,49.7789,49.6999,49.7175,7400.0
2010-04-23 13:45:00,56.62,56.69,56.62,56.67,8600.0,49.7175,49.7789,49.7175,49.7614,8600.0
2010-04-23 13:50:00,56.67,56.67,56.49,56.51,22900.0,49.7614,49.7614,49.6033,49.6209,22900.0
2010-04-23 13:55:00,56.5,56.57,56.46,56.48,10000.0,49.6121,49.6735,49.577,49.5945,10000.0
2010-04-23 14:00:00,56.45,56.48,56.4,56.45,10500.0,49.5682,49.5945,49.5243,49.5682,10500.0
2010-04-23 14:05:00,56.46,56.55,56.42,56.53,11000.0,49.577,49.656,49.5418,49.6384,11000.0
2010-04-23 14:10:00,56.54,56.75,56.53,56.75,19100.0,49.6472,49.8316,49.6384,49.8316,19100.0
2010-04-23 14:15:00,56.74,56.87,56.73,56.87,29200.0,49.8228,49.937,49.814,49.937,29200.0
2010-04-23 14:20:00,56.9,56.9,56.71,56.74,19100.0,49.9633,49.9633,49.7965,49.8228,19100.0
2010-04-23 14:25:00,56.72,56.73,56.54,56.61,12100.0,49.8053,49.814,49.6472,49.7087,12100.0
2010-04-23 14:30:00,56.61,56.67,56.59,56.62,12800.0,49.7087,49.7614,49.6911,49.7175,12800.0
2010-04-23 14:35:00,56.62,56.72,56.6,56.69,15100.0,49.7175,49.8053,49.6999,49.7789,15100.0
2010-04-23 14:40:00,56.68,56.72,56.68,56.7,7800.0,49.7701,49.8053,49.7701,49.7877,7800.0
2010-04-23 14:45:00,56.7,56.93,56.7,56.92,27300.0,49.7877,49.9897,49.7877,49.9809,27300.0
2010-04-23 14:50:00,56.92,57.01,56.92,57.0,20800.0,49.9809,50.0599,49.9809,50.0511,20800.0
2010-04-23 14:55:00,57.04,57.12,56.96,57.08,11300.0,50.0863,50.1565,50.016,50.1214,11300.0
2010-04-23 15:00:00,57.07,57.1,57.04,57.04,22700.0,50.1126,50.1389,50.0863,50.0863,22700.0
2010-04-23 15:05:00,57.06,57.07,56.96,56.97,31000.0,50.1038,50.1126,50.016,50.0248,31000.0
2010-04-23 15:10:00,56.96,57.01,56.96,57.0,25700.0,50.016,50.0599,50.016,50.0511,25700.0
2010-04-23 15:15:00,57.0,57.05,56.99,57.05,22400.0,50.0511,50.095,50.0423,50.095,22400.0
2010-04-23 15:20:00,57.04,57.06,57.01,57.05,17800.0,50.0863,50.1038,50.0599,50.095,17800.0
2010-04-23 15:25:00,57.05,57.08,57.03,57.05,28200.0,50.095,50.1214,50.0775,50.095,28200.0
2010-04-23 15:30:00,57.04,57.11,57.03,57.1,17500.0,50.0863,50.1477,50.0775,50.1389,17500.0
2010-04-23 15:35:00,57.11,57.14,57.09,57.14,19100.0,50.1477,50.1741,50.1302,50.1741,19100.0
2010-04-23 15:40:00,57.14,57.15,57.04,57.04,17900.0,50.1741,50.1828,50.0863,50.0863,17900.0
2010-04-23 15:45:00,57.06,57.2,57.06,57.15,44100.0,50.1038,50.2267,50.1038,50.1828,44100.0
2010-04-23 15:50:00,57.16,57.22,57.14,57.22,57800.0,50.1916,50.2443,50.1741,50.2443,57800.0
2010-04-23 15:55:00,57.22,57.3,57.19,57.26,77900.0,50.2443,50.3146,50.218,50.2794,77900.0
2010-04-26 09:30:00,57.57,57.57,57.19,57.38,11200.0,50.5516,50.5516,50.218,50.3848,11200.0
2010-04-26 09:35:00,57.38,57.97,57.32,57.95,13700.0,50.3848,50.9029,50.3321,50.8853,13700.0
2010-04-26 09:40:00,57.99,58.04,57.88,58.01,18800.0,50.9204,50.9643,50.8238,50.938,18800.0
2010-04-26 09:45:00,58.0,58.12,57.99,58.07,19100.0,50.9292,51.0346,50.9204,50.9907,19100.0
2010-04-26 09:50:00,58.04,58.13,57.92,58.1,28900.0,50.9643,51.0434,50.859,51.017,28900.0
2010-04-26 09:55:00,58.11,58.33,58.08,58.33,32000.0,51.0258,51.219,50.9995,51.219,32000.0
2010-04-26 10:00:00,58.33,58.4,58.22,58.36,42800.0,51.219,51.2805,51.1224,51.2453,42800.0
2010-04-26 10:05:00,58.39,58.59,58.38,58.5,39700.0,51.2717,51.4473,51.2629,51.3683,39700.0
2010-04-26 10:10:00,58.54,58.54,58.39,58.43,25300.0,51.4034,51.4034,51.2717,51.3068,25300.0
2010-04-26 10:15:00,58.44,58.75,58.43,58.59,39400.0,51.3156,51.5878,51.3068,51.4473,39400.0
2010-04-26 10:20:00,58.6,58.62,58.44,58.49,44100.0,51.4561,51.4736,51.3156,51.3595,44100.0
2010-04-26 10:25:00,58.5,58.58,58.48,58.49,52200.0,51.3683,51.4385,51.3507,51.3595,52200.0
2010-04-26 10:30:00,58.5,58.64,58.49,58.55,20500.0,51.3683,51.4912,51.3595,51.4122,20500.0
2010-04-26 10:35:00,58.53,58.62,58.44,58.52,43900.0,51.3946,51.4736,51.3156,51.3858,43900.0
2010-04-26 10:40:00,58.55,58.68,58.55,58.67,23400.0,51.4122,51.5263,51.4122,51.5175,23400.0
2010-04-26 10:45:00,58.65,58.77,58.59,58.59,10100.0,51.5,51.6053,51.4473,51.4473,10100.0
2010-04-26 10:50:00,58.59,58.62,58.48,58.59,29100.0,51.4473,51.4736,51.3507,51.4473,29100.0
2010-04-26 10:55:00,58.59,58.67,58.56,58.67,7400.0,51.4473,51.5175,51.4209,51.5175,7400.0
2010-04-26 11:00:00,58.64,58.75,58.64,58.68,14600.0,51.4912,51.5878,51.4912,51.5263,14600.0
2010-04-26 11:05:00,58.68,58.68,58.58,58.58,11800.0,51.5263,51.5263,51.4385,51.4385,11800.0
2010-04-26 11:10:00,58.58,58.6,58.47,58.51,14800.0,51.4385,51.4561,51.3419,51.377,14800.0
2010-04-26 11:15:00,58.51,58.54,58.43,58.49,19900.0,51.377,51.4034,51.3068,51.3595,19900.0
2010-04-26 11:20:00,58.52,58.56,58.48,58.49,33200.0,51.3858,51.4209,51.3507,51.3595,33200.0
2010-04-26 11:25:00,58.49,58.59,58.41,58.47,59000.0,51.3595,51.4473,51.2892,51.3419,59000.0
2010-04-26 11:30:00,58.48,58.53,58.4,58.4,16900.0,51.3507,51.3946,51.2805,51.2805,16900.0
2010-04-26 11:35:00,58.42,58.42,58.25,58.25,19600.0,51.298,51.298,51.1487,51.1487,19600.0
2010-04-26 11:40:00,58.25,58.39,58.25,58.38,21000.0,51.1487,51.2717,51.1487,51.2629,21000.0
2010-04-26 11:45:00,58.43,58.52,58.41,58.46,11900.0,51.3068,51.3858,51.2892,51.3331,11900.0
2010-04-26 11:50:00,58.45,58.46,58.28,58.32,8100.0,51.3244,51.3331,51.1751,51.2102,8100.0
2010-04-26 11:55:00,58.33,58.36,58.26,58.32,12500.0,51.219,51.2453,51.1575,51.2102,12500.0
2010-04-26 12:00:00,58.31,58.31,58.24,58.25,53400.0,51.2014,51.2014,51.14,51.1487,53400.0
2010-04-26 12:05:00,58.25,58.25,58.1,58.1,51900.0,51.1487,51.1487,51.017,51.017,51900.0
2010-04-26 12:10:00,58.1,58.19,58.05,58.19,12800.0,51.017,51.0961,50.9731,51.0961,12800.0
2010-04-26 12:15:00,58.19,58.27,58.15,58.24,36800.0,51.0961,51.1663,51.0609,51.14,36800.0
2010-04-26 12:20:00,58.23,58.26,58.21,58.22,14700.0,51.1312,51.1575,51.1136,51.1224,14700.0
2010-04-26 12:25:00,58.22,58.26,58.22,58.25,19100.0,51.1224,51.1575,51.1224,51.1487,19100.0
2010-04-26 12:30:00,58.25,58.26,58.22,58.24,26000.0,51.1487,51.1575,51.1224,51.14,26000.0
2010-04-26 12:35:00,58.24,58.25,58.21,58.23,28000.0,51.14,51.1487,51.1136,51.1312,28000.0
2010-04-26 12:40:00,58.22,58.24,58.22,58.23,22500.0,51.1224,51.14,51.1224,51.1312,22500.0
2010-04-26 12:45:00,58.23,58.28,58.12,58.25,29700.0,51.1312,51.1751,51.0346,51.1487,29700.0
2010-04-26 12:50:00,58.23,58.25,58.14,58.16,9400.0,51.1312,51.1487,51.0522,51.0697,9400.0
2010-04-26 12:55:00,58.16,58.16,58.09,58.14,7400.0,51.0697,51.0697,51.0082,51.0522,7400.0
2010-04-26 13:00:00,58.15,58.24,58.13,58.15,8800.0,51.0609,51.14,51.0434,51.0609,8800.0
2010-04-26 13:05:00,58.14,58.18,58.14,58.18,2900.0,51.0522,51.0873,51.0522,51.0873,2900.0
2010-04-26 13:10:00,58.14,58.2,58.14,58.17,5400.0,51.0522,51.1048,51.0522,51.0785,5400.0
2010-04-26 13:15:00,58.19,58.27,58.17,58.24,8100.0,51.0961,51.1663,51.0785,51.14,8100.0
2010-04-26 13:20:00,58.24,58.27,58.21,58.22,3100.0,51.14,51.1663,51.1136,51.1224,3100.0
2010-04-26 13:25:00,58.22,58.22,58.17,58.19,6000.0,51.1224,51.1224,51.0785,51.0961,6000.0
2010-04-26 13:30:00,58.19,58.24,58.19,58.2,8500.0,51.0961,51.14,51.0961,51.1048,8500.0
2010-04-26 13:35:00,58.19,58.26,58.13,58.14,17700.0,51.0961,51.1575,51.0434,51.0522,17700.0
2010-04-26 13:40:00,58.17,58.22,58.11,58.18,46900.0,51.0785,51.1224,51.0258,51.0873,46900.0
2010-04-26 13:45:00,58.21,58.22,58.06,58.13,36900.0,51.1136,51.1224,50.9819,51.0434,36900.0
2010-04-26 13:50:00,58.15,58.2,58.1,58.18,15300.0,51.0609,51.1048,51.017,51.0873,15300.0
2010-04-26 13:55:00,58.2,58.21,58.11,58.16,11200.0,51.1048,51.1136,51.0258,51.0697,11200.0
2010-04-26 14:00:00,58.16,58.2,58.14,58.17,25600.0,51.0697,51.1048,51.0522,51.0785,25600.0
2010-04-26 14:05:00,58.17,58.31,58.16,58.31,65300.0,51.0785,51.2014,51.0697,51.2014,65300.0
2010-04-26 14:10:00,58.28,58.36,58.24,58.35,32100.0,51.1751,51.2453,51.14,51.2365,32100.0
2010-04-26 14:15:00,58.35,58.39,58.3,58.33,13900.0,51.2365,51.2717,51.1926,51.219,13900.0
2010-04-26 14:20:00,58.34,58.34,58.24,58.27,10000.0,51.2278,51.2278,51.14,51.1663,10000.0
2010-04-26 14:25:00,58.27,58.27,58.21,58.24,11300.0,51.1663,51.1663,51.1136,51.14,11300.0
2010-04-26 14:30:00,58.23,58.23,58.15,58.15,11200.0,51.1312,51.1312,51.0609,51.0609,11200.0
2010-04-26 14:35:00,58.17,58.19,58.09,58.09,6900.0,51.0785,51.0961,51.0082,51.0082,6900.0
2010-04-26 14:40:00,58.09,58.1,58.07,58.08,11000.0,51.0082,51.017,50.9907,50.9995,11000.0
2010-04-26 14:45:00,58.08,58.13,58.05,58.07,19000.0,50.9995,51.0434,50.9731,50.9907,19000.0
2010-04-26 14:50:00,58.07,58.12,58.04,58.09,14800.0,50.9907,51.0346,50.9643,51.0082,14800.0
2010-04-26 14:55:00,58.07,58.12,57.95,58.03,45000.0,50.9907,51.0346,50.8853,50.9556,45000.0
2010-04-26 15:00:00,57.97,58.0,57.82,57.82,16200.0,50.9029,50.9292,50.7712,50.7712,16200.0
2010-04-26 15:05:00,57.85,57.97,57.83,57.91,16700.0,50.7975,50.9029,50.7799,50.8502,16700.0
2010-04-26 15:10:00,57.84,57.84,57.65,57.66,17000.0,50.7887,50.7887,50.6219,50.6307,17000.0
2010-04-26 15:15:00,57.66,57.79,57.65,57.7,45200.0,50.6307,50.7448,50.6219,50.6658,45200.0
2010-04-26 15:20:00,57.7,57.72,57.48,57.61,55500.0,50.6658,50.6834,50.4726,50.5868,55500.0
2010-04-26 15:25:00,57.6,57.65,57.49,57.51,30300.0,50.578,50.6219,50.4814,50.499,30300.0
2010-04-26 15:30:00,57.51,57.61,57.51,57.61,35400.0,50.499,50.5868,50.499,50.5868,35400.0
2010-04-26 15:35:00,57.61,57.71,57.61,57.68,18500.0,50.5868,50.6746,50.5868,50.6482,18500.0
2010-04-26 15:40:00,57.66,57.82,57.63,57.81,35200.0,50.6307,50.7712,50.6043,50.7624,35200.0
2010-04-26 15:45:00,57.83,57.88,57.78,57.84,43900.0,50.7799,50.8238,50.736,50.7887,43900.0
2010-04-26 15:50:00,57.85,57.9,57.81,57.85,26800.0,50.7975,50.8414,50.7624,50.7975,26800.0
2010-04-26 15:55:00,57.85,57.95,57.8,57.86,85900.0,50.7975,50.8853,50.7536,50.8063,85900.0
2010-04-27 09:30:00,57.61,57.61,57.01,57.29,37600.0,50.5868,50.5868,50.0599,50.3058,37600.0
2010-04-27 09:35:00,57.29,57.39,57.01,57.17,24600.0,50.3058,50.3936,50.0599,50.2004,24600.0
2010-04-27 09:40:00,57.17,57.68,57.17,57.63,23200.0,50.2004,50.6482,50.2004,50.6043,23200.0
2010-04-27 09:45:00,57.63,57.63,57.38,57.45,22300.0,50.6043,50.6043,50.3848,50.4463,22300.0
2010-04-27 09:50:00,57.42,57.42,57.12,57.12,23300.0,50.4199,50.4199,50.1565,50.1565,23300.0
2010-04-27 09:55:00,57.13,57.29,57.03,57.26,28400.0,50.1653,50.3058,50.0775,50.2794,28400.0
2010-04-27 10:00:00,57.25,57.55,57.2,57.35,21400.0,50.2707,50.5341,50.2267,50.3585,21400.0
2010-04-27 10:05:00,57.36,57.57,57.31,57.36,19100.0,50.3672,50.5516,50.3233,50.3672,19100.0
2010-04-27 10:10:00,57.38,57.42,57.17,57.2,19000.0,50.3848,50.4199,50.2004,50.2267,19000.0
2010-04-27 10:15:00,57.22,57.3,57.15,57.18,21000.0,50.2443,50.3146,50.1828,50.2092,21000.0
2010-04-27 10:20:00,57.18,57.25,57.15,57.19,18600.0,50.2092,50.2707,50.1828,50.218,18600.0
2010-04-27 10:25:00,57.18,57.33,57.18,57.31,9500.0,50.2092,50.3409,50.2092,50.3233,9500.0
2010-04-27 10:30:00,57.31,57.5,57.28,57.5,13500.0,50.3233,50.4902,50.297,50.4902,13500.0
2010-04-27 10:35:00,57.46,57.46,57.33,57.41,10000.0,50.455,50.455,50.3409,50.4111,10000.0
2010-04-27 10:40:00,57.42,57.44,57.31,57.34,9600.0,50.4199,50.4375,50.3233,50.3497,9600.0
2010-04-27 10:45:00,57.34,57.37,57.24,57.28,8300.0,50.3497,50.376,50.2619,50.297,8300.0
2010-04-27 10:50:00,57.29,57.33,57.11,57.2,13700.0,50.3058,50.3409,50.1477,50.2267,13700.0
2010-04-27 10:55:00,57.26,57.33,57.18,57.32,9800.0,50.2794,50.3409,50.2092,50.3321,9800.0
2010-04-27 11:00:00,57.31,57.37,57.21,57.22,10900.0,50.3233,50.376,50.2355,50.2443,10900.0
2010-04-27 11:05:00,57.24,57.24,57.05,57.05,11200.0,50.2619,50.2619,50.095,50.095,11200.0
2010-04-27 11:10:00,57.01,57.02,56.58,56.63,30400.0,50.0599,50.0687,49.6823,49.7262,30400.0
2010-04-27 11:15:00,56.63,56.63,56.41,56.41,26300.0,49.7262,49.7262,49.5331,49.5331,26300.0
2010-04-27 11:20:00,56.41,56.55,56.31,56.31,24700.0,49.5331,49.656,49.4452,49.4452,24700.0
2010-04-27 11:25:00,56.26,56.36,55.92,55.96,27500.0,49.4013,49.4892,49.1028,49.1379,27500.0
2010-04-27 11:30:00,55.96,55.96,55.55,55.77,37100.0,49.1379,49.1379,48.7779,48.9711,37100.0
2010-04-27 11:35:00,55.79,55.89,55.69,55.84,25900.0,48.9886,49.0764,48.9008,49.0325,25900.0
2010-04-27 11:40:00,55.85,56.03,55.82,56.03,15600.0,49.0413,49.1994,49.015,49.1994,15600.0
2010-04-27 11:45:00,56.03,56.08,55.91,55.94,9700.0,49.1994,49.2433,49.094,49.1204,9700.0
2010-04-27 11:50:00,55.93,56.03,55.71,55.71,14100.0,49.1116,49.1994,48.9184,48.9184,14100.0
2010-04-27 11:55:00,55.69,55.85,55.66,55.66,13000.0,48.9008,49.0413,48.8745,48.8745,13000.0
2010-04-27 12:00:00,55.71,55.79,55.69,55.79,19700.0,48.9184,48.9886,48.9008,48.9886,19700.0
2010-04-27 12:05:00,55.75,55.9,55.75,55.81,13300.0,48.9535,49.0852,48.9535,49.0062,13300.0
2010-04-27 12:10:00,55.8,55.8,55.44,55.46,25800.0,48.9974,48.9974,48.6813,48.6989,25800.0
2010-04-27 12:15:00,55.47,55.58,55.47,55.52,18600.0,48.7077,48.8042,48.7077,48.7516,18600.0
2010-04-27 12:20:00,55.52,55.61,55.48,55.61,13500.0,48.7516,48.8306,48.7164,48.8306,13500.0
2010-04-27 12:25:00,55.61,55.65,55.49,55.51,14000.0,48.8306,48.8657,48.7252,48.7428,14000.0
2010-04-27 12:30:00,55.51,55.52,55.43,55.47,14300.0,48.7428,48.7516,48.6725,48.7077,14300.0
2010-04-27 12:35:00,55.47,55.66,55.47,55.62,12500.0,48.7077,48.8745,48.7077,48.8394,12500.0
2010-04-27 12:40:00,55.66,55.74,55.64,55.74,13600.0,48.8745,48.9447,48.8569,48.9447,13600.0
2010-04-27 12:45:00,55.72,55.73,55.67,55.68,11900.0,48.9272,48.936,48.8833,48.892,11900.0
2010-04-27 12:50:00,55.68,55.72,55.59,55.61,14900.0,48.892,48.9272,48.813,48.8306,14900.0
2010-04-27 12:55:00,55.62,55.66,55.54,55.66,8500.0,48.8394,48.8745,48.7691,48.8745,8500.0
2010-04-27 13:00:00,55.65,55.75,55.64,55.72,17700.0,48.8657,48.9535,48.8569,48.9272,17700.0
2010-04-27 13:05:00,55.71,55.8,55.7,55.76,19100.0,48.9184,48.9974,48.9096,48.9623,19100.0
2010-04-27 13:10:00,55.76,55.91,55.74,55.91,7400.0,48.9623,49.094,48.9447,49.094,7400.0
2010-04-27 13:15:00,55.92,56.16,55.92,56.16,5200.0,49.1028,49.3135,49.1028,49.3135,5200.0
2010-04-27 13:20:00,56.17,56.22,56.15,56.2,23900.0,49.3223,49.3662,49.3048,49.3487,23900.0
2010-04-27 13:25:00,56.2,56.28,56.2,56.28,20800.0,49.3487,49.4189,49.3487,49.4189,20800.0
2010-04-27 13:30:00,56.29,56.33,56.16,56.16,9500.0,49.4277,49.4628,49.3135,49.3135,9500.0
2010-04-27 13:35:00,56.16,56.24,56.15,56.16,5700.0,49.3135,49.3838,49.3048,49.3135,5700.0
2010-04-27 13:40:00,56.15,56.15,56.07,56.09,3100.0,49.3048,49.3048,49.2345,49.2521,3100.0
2010-04-27 13:45:00,56.08,56.08,55.99,56.03,5200.0,49.2433,49.2433,49.1643,49.1994,5200.0
2010-04-27 13:50:00,56.06,56.11,56.04,56.06,11600.0,49.2257,49.2696,49.2082,49.2257,11600.0
2010-04-27 13:55:00,56.06,56.12,56.0,56.01,11500.0,49.2257,49.2784,49.173,49.1818,11500.0
2010-04-27 14:00:00,55.97,56.0,55.76,55.8,8800.0,49.1467,49.173,48.9623,48.9974,8800.0
2010-04-27 14:05:00,55.84,55.92,55.84,55.91,6100.0,49.0325,49.1028,49.0325,49.094,6100.0
2010-04-27 14:10:00,55.91,55.95,55.87,55.95,7000.0,49.094,49.1291,49.0589,49.1291,7000.0
2010-04-27 14:15:00,55.98,56.02,55.98,56.01,6300.0,49.1555,49.1906,49.1555,49.1818,6300.0
2010-04-27 14:20:00,55.97,56.03,55.92,56.03,6400.0,49.1467,49.1994,49.1028,49.1994,6400.0
2010-04-27 14:25:00,56.03,56.1,56.02,56.03,8000.0,49.1994,49.2608,49.1906,49.1994,8000.0
2010-04-27 14:30:00,56.02,56.07,56.01,56.01,9300.0,49.1906,49.2345,49.1818,49.1818,9300.0
2010-04-27 14:35:00,55.98,56.01,55.86,55.86,7100.0,49.1555,49.1818,49.0501,49.0501,7100.0
2010-04-27 14:40:00,55.87,55.87,55.79,55.79,7400.0,49.0589,49.0589,48.9886,48.9886,7400.0
2010-04-27 14:45:00,55.79,55.79,55.7,55.7,10300.0,48.9886,48.9886,48.9096,48.9096,10300.0
2010-04-27 14:50:00,55.7,55.71,55.56,55.56,7400.0,48.9096,48.9184,48.7867,48.7867,7400.0
2010-04-27 14:55:00,55.58,55.59,55.43,55.44,16500.0,48.8042,48.813,48.6725,48.6813,16500.0
2010-04-27 15:00:00,55.44,55.5,55.36,55.42,25500.0,48.6813,48.734,48.6111,48.6637,25500.0
2010-04-27 15:05:00,55.41,55.5,55.35,55.44,35800.0,48.655,48.734,48.6023,48.6813,35800.0
2010-04-27 15:10:00,55.44,55.5,55.34,55.36,27000.0,48.6813,48.734,48.5935,48.6111,27000.0
2010-04-27 15:15:00,55.38,55.46,55.34,55.46,30900.0,48.6286,48.6989,48.5935,48.6989,30900.0
2010-04-27 15:20:00,55.46,55.47,55.36,55.4,30700.0,48.6989,48.7077,48.6111,48.6462,30700.0
2010-04-27 15:25:00,55.4,55.42,55.14,55.19,29900.0,48.6462,48.6637,48.4179,48.4618,29900.0
2010-04-27 15:30:00,55.2,55.32,55.16,55.28,78400.0,48.4706,48.5759,48.4354,48.5408,78400.0
2010-04-27 15:35:00,55.28,55.32,55.18,55.26,99700.0,48.5408,48.5759,48.453,48.5233,99700.0
2010-04-27 15:40:00,55.23,55.31,55.0,55.31,84100.0,48.4969,48.5672,48.2949,48.5672,84100.0
2010-04-27 15:45:00,55.31,55.34,55.16,55.32,164900.0,48.5672,48.5935,48.4354,48.5759,164900.0
2010-04-27 15:50:00,55.33,55.34,55.09,55.32,153500.0,48.5847,48.5935,48.374,48.5759,153500.0
2010-04-27 15:55:00,55.31,55.46,55.27,55.33,123700.0,48.5672,48.6989,48.532,48.5847,123700.0
2010-04-28 09:30:00,55.6,55.75,55.06,55.16,23700.0,48.8218,48.9535,48.3476,48.4354,23700.0
2010-04-28 09:35:00,55.16,55.58,55.1,55.56,26900.0,48.4354,48.8042,48.3828,48.7867,26900.0
2010-04-28 09:40:00,55.6,55.7,55.5,55.54,20000.0,48.8218,48.9096,48.734,48.7691,20000.0
2010-04-28 09:45:00,55.59,55.82,55.54,55.82,9100.0,48.813,49.015,48.7691,49.015,9100.0
2010-04-28 09:50:00,55.92,56.24,55.9,56.15,31100.0,49.1028,49.3838,49.0852,49.3048,31100.0
2010-04-28 09:55:00,56.15,56.15,55.69,55.73,33800.0,49.3048,49.3048,48.9008,48.936,33800.0
2010-04-28 10:00:00,55.75,55.91,55.72,55.75,13400.0,48.9535,49.094,48.9272,48.9535,13400.0
2010-04-28 10:05:00,55.69,55.81,55.66,55.68,16500.0,48.9008,49.0062,48.8745,48.892,16500.0
2010-04-28 10:10:00,55.66,55.87,55.58,55.83,16500.0,48.8745,49.0589,48.8042,49.0238,16500.0
2010-04-28 10:15:00,55.85,55.97,55.7,55.78,8300.0,49.0413,49.1467,48.9096,48.9799,8300.0
2010-04-28 10:20:00,55.79,55.83,55.68,55.68,12300.0,48.9886,49.0238,48.892,48.892,12300.0
2010-04-28 10:25:00,55.67,55.95,55.63,55.89,19200.0,48.8833,49.1291,48.8481,49.0764,19200.0
2010-04-28 10:30:00,55.89,55.92,55.66,55.72,11700.0,49.0764,49.1028,48.8745,48.9272,11700.0
2010-04-28 10:35:00,55.7,55.77,55.47,55.77,20800.0,48.9096,48.9711,48.7077,48.9711,20800.0
2010-04-28 10:40:00,55.79,55.86,55.57,55.57,13500.0,48.9886,49.0501,48.7955,48.7955,13500.0
2010-04-28 10:45:00,55.6,55.76,55.6,55.62,8700.0,48.8218,48.9623,48.8218,48.8394,8700.0
2010-04-28 10:50:00,55.62,55.76,55.62,55.69,11700.0,48.8394,48.9623,48.8394,48.9008,11700.0
2010-04-28 10:55:00,55.67,55.67,55.48,55.6,30800.0,48.8833,48.8833,48.7164,48.8218,30800.0
2010-04-28 11:00:00,55.59,55.68,55.58,55.68,19500.0,48.813,48.892,48.8042,48.892,19500.0
2010-04-28 11:05:00,55.69,55.79,55.69,55.72,20100.0,48.9008,48.9886,48.9008,48.9272,20100.0
2010-04-28 11:10:00,55.72,55.76,55.67,55.76,12700.0,48.9272,48.9623,48.8833,48.9623,12700.0
2010-04-28 11:15:00,55.75,55.83,55.74,55.79,17800.0,48.9535,49.0238,48.9447,48.9886,17800.0
2010-04-28 11:20:00,55.8,55.84,55.75,55.8,8500.0,48.9974,49.0325,48.9535,48.9974,8500.0
2010-04-28 11:25:00,55.8,55.84,55.38,55.56,41900.0,48.9974,49.0325,48.6286,48.7867,41900.0
2010-04-28 11:30:00,55.54,55.54,55.29,55.35,39500.0,48.7691,48.7691,48.5496,48.6023,39500.0
2010-04-28 11:35:00,55.33,55.33,54.92,55.1,29500.0,48.5847,48.5847,48.2247,48.3828,29500.0
2010-04-28 11:40:00,55.1,55.2,54.99,55.04,47800.0,48.3828,48.4706,48.2862,48.3301,47800.0
2010-04-28 11:45:00,55.04,55.13,54.96,55.1,53200.0,48.3301,48.4091,48.2598,48.3828,53200.0
2010-04-28 11:50:00,55.1,55.1,54.94,55.01,24800.0,48.3828,48.3828,48.2423,48.3037,24800.0
2010-04-28 11:55:00,55.0,55.18,54.98,55.15,18200.0,48.2949,48.453,48.2774,48.4267,18200.0
2010-04-28 12:00:00,55.15,55.25,55.1,55.21,31900.0,48.4267,48.5145,48.3828,48.4793,31900.0
2010-04-28 12:05:00,55.19,55.57,55.12,55.41,150800.0,48.4618,48.7955,48.4003,48.655,150800.0
2010-04-28 12:10:00,55.49,55.65,55.49,55.65,15700.0,48.7252,48.8657,48.7252,48.8657,15700.0
2010-04-28 12:15:00,55.66,55.66,55.51,55.53,3400.0,48.8745,48.8745,48.7428,48.7603,3400.0
2010-04-28 12:20:00,55.5,55.65,55.48,55.63,5900.0,48.734,48.8657,48.7164,48.8481,5900.0
2010-04-28 12:25:00,55.63,55.76,55.63,55.69,5000.0,48.8481,48.9623,48.8481,48.9008,5000.0
2010-04-28 12:30:00,55.73,55.77,55.69,55.72,4700.0,48.936,48.9711,48.9008,48.9272,4700.0
2010-04-28 12:35:00,55.71,55.79,55.69,55.72,8200.0,48.9184,48.9886,48.9008,48.9272,8200.0
2010-04-28 12:40:00,55.71,55.74,55.63,55.65,7100.0,48.9184,48.9447,48.8481,48.8657,7100.0
2010-04-28 12:45:00,55.62,55.67,55.58,55.62,4500.0,48.8394,48.8833,48.8042,48.8394,4500.0
2010-04-28 12:50:00,55.64,55.77,55.61,55.77,3900.0,48.8569,48.9711,48.8306,48.9711,3900.0
2010-04-28 12:55:00,55.79,55.79,55.69,55.69,6000.0,48.9886,48.9886,48.9008,48.9008,6000.0
2010-04-28 13:00:00,55.66,55.66,55.59,55.63,5200.0,48.8745,48.8745,48.813,48.8481,5200.0
2010-04-28 13:05:00,55.62,55.7,55.6,55.67,5800.0,48.8394,48.9096,48.8218,48.8833,5800.0
2010-04-28 13:10:00,55.68,55.72,55.63,55.64,6900.0,48.892,48.9272,48.8481,48.8569,6900.0
2010-04-28 13:15:00,55.62,55.71,55.62,55.67,7000.0,48.8394,48.9184,48.8394,48.8833,7000.0
2010-04-28 13:20:00,55.65,55.67,55.62,55.67,5700.0,48.8657,48.8833,48.8394,48.8833,5700.0
2010-04-28 13:25:00,55.7,55.7,55.6,55.63,6300.0,48.9096,48.9096,48.8218,48.8481,6300.0
2010-04-28 13:30:00,55.62,55.67,55.56,55.57,5800.0,48.8394,48.8833,48.7867,48.7955,5800.0
2010-04-28 13:35:00,55.59,55.65,55.57,55.65,5000.0,48.813,48.8657,48.7955,48.8657,5000.0
2010-04-28 13:40:00,55.65,55.68,55.61,55.67,6000.0,48.8657,48.892,48.8306,48.8833,6000.0
2010-04-28 13:45:00,55.65,55.65,55.62,55.63,4700.0,48.8657,48.8657,48.8394,48.8481,4700.0
2010-04-28 13:50:00,55.64,55.75,55.63,55.75,6400.0,48.8569,48.9535,48.8481,48.9535,6400.0
2010-04-28 13:55:00,55.73,55.77,55.73,55.77,7300.0,48.936,48.9711,48.936,48.9711,7300.0
2010-04-28 14:00:00,55.77,55.86,55.76,55.85,17000.0,48.9711,49.0501,48.9623,49.0413,17000.0
2010-04-28 14:05:00,55.83,55.85,55.8,55.82,26100.0,49.0238,49.0413,48.9974,49.015,26100.0
2010-04-28 14:10:00,55.83,55.94,55.79,55.85,15000.0,49.0238,49.1204,48.9886,49.0413,15000.0
2010-04-28 14:15:00,55.88,56.05,55.71,55.74,14900.0,49.0677,49.2169,48.9184,48.9447,14900.0
2010-04-28 14:20:00,55.75,56.0,55.73,55.9,8000.0,48.9535,49.173,48.936,49.0852,8000.0
2010-04-28 14:25:00,55.9,56.14,55.89,56.02,12100.0,49.0852,49.296,49.0764,49.1906,12100.0
2010-04-28 14:30:00,56.04,56.04,55.88,56.03,11000.0,49.2082,49.2082,49.0677,49.1994,11000.0
2010-04-28 14:35:00,56.03,56.06,55.97,56.05,7400.0,49.1994,49.2257,49.1467,49.2169,7400.0
2010-04-28 14:40:00,56.02,56.06,55.96,56.02,29700.0,49.1906,49.2257,49.1379,49.1906,29700.0
2010-04-28 14:45:00,56.02,56.06,55.91,55.95,14000.0,49.1906,49.2257,49.094,49.1291,14000.0
2010-04-28 14:50:00,55.96,56.15,55.94,56.12,16100.0,49.1379,49.3048,49.1204,49.2784,16100.0
2010-04-28 14:55:00,56.12,56.21,56.09,56.19,10500.0,49.2784,49.3574,49.2521,49.3399,10500.0
2010-04-28 15:00:00,56.2,56.38,56.15,56.15,33100.0,49.3487,49.5067,49.3048,49.3048,33100.0
2010-04-28 15:05:00,56.13,56.13,56.05,56.06,11200.0,49.2872,49.2872,49.2169,49.2257,11200.0
2010-04-28 15:10:00,56.04,56.07,55.98,56.04,7700.0,49.2082,49.2345,49.1555,49.2082,7700.0
2010-04-28 15:15:00,56.03,56.06,55.96,55.99,9400.0,49.1994,49.2257,49.1379,49.1643,9400.0
2010-04-28 15:20:00,55.97,56.0,55.92,55.96,11200.0,49.1467,49.173,49.1028,49.1379,11200.0
2010-04-28 15:25:00,56.0,56.03,55.94,56.01,10700.0,49.173,49.1994,49.1204,49.1818,10700.0
2010-04-28 15:30:00,56.01,56.11,56.0,56.02,25600.0,49.1818,49.2696,49.173,49.1906,25600.0
2010-04-28 15:35:00,56.02,56.04,55.88,55.93,24200.0,49.1906,49.2082,49.0677,49.1116,24200.0
2010-04-28 15:40:00,55.9,55.99,55.86,55.99,27800.0,49.0852,49.1643,49.0501,49.1643,27800.0
2010-04-28 15:45:00,55.98,55.99,55.75,55.88,45700.0,49.1555,49.1643,48.9535,49.0677,45700.0
2010-04-28 15:50:00,55.87,55.88,55.73,55.82,24100.0,49.0589,49.0677,48.936,49.015,24100.0
2010-04-28 15:55:00,55.83,56.06,55.83,56.03,64400.0,49.0238,49.2257,49.0238,49.1994,64400.0
2010-04-29 09:30:00,56.41,56.73,56.23,56.67,28700.0,49.5331,49.814,49.375,49.7614,28700.0
2010-04-29 09:35:00,56.67,57.38,56.67,57.34,41700.0,49.7614,50.3848,49.7614,50.3497,41700.0
2010-04-29 09:40:00,57.34,57.5,57.33,57.42,19800.0,50.3497,50.4902,50.3409,50.4199,19800.0
2010-04-29 09:45:00,57.42,57.58,57.38,57.49,21700.0,50.4199,50.5604,50.3848,50.4814,21700.0
2010-04-29 09:50:00,57.48,57.69,57.47,57.69,24600.0,50.4726,50.657,50.4638,50.657,24600.0
2010-04-29 09:55:00,57.68,57.68,57.44,57.51,10400.0,50.6482,50.6482,50.4375,50.499,10400.0
2010-04-29 10:00:00,57.52,57.59,57.32,57.54,16300.0,50.5077,50.5692,50.3321,50.5253,16300.0
2010-04-29 10:05:00,57.54,57.6,57.3,57.37,15900.0,50.5253,50.578,50.3146,50.376,15900.0
2010-04-29 10:10:00,57.39,57.54,57.37,57.45,7800.0,50.3936,50.5253,50.376,50.4463,7800.0
2010-04-29 10:15:00,57.45,57.45,57.27,57.44,22100.0,50.4463,50.4463,50.2882,50.4375,22100.0
2010-04-29 10:20:00,57.42,57.75,57.42,57.67,10500.0,50.4199,50.7097,50.4199,50.6394,10500.0
2010-04-29 10:25:00,57.71,57.91,57.7,57.9,17100.0,50.6746,50.8502,50.6658,50.8414,17100.0
2010-04-29 10:30:00,57.84,57.9,57.73,57.86,13300.0,50.7887,50.8414,50.6921,50.8063,13300.0
2010-04-29 10:35:00,57.89,57.91,57.74,57.88,10700.0,50.8326,50.8502,50.7009,50.8238,10700.0
2010-04-29 10:40:00,57.85,57.95,57.81,57.95,19100.0,50.7975,50.8853,50.7624,50.8853,19100.0
2010-04-29 10:45:00,57.96,58.1,57.92,58.04,19000.0,50.8941,51.017,50.859,50.9643,19000.0
2010-04-29 10:50:00,58.06,58.26,58.06,58.1,25200.0,50.9819,51.1575,50.9819,51.017,25200.0
2010-04-29 10:55:00,58.09,58.1,57.93,57.94,10400.0,51.0082,51.017,50.8678,50.8765,10400.0
2010-04-29 11:00:00,57.93,58.07,57.93,57.98,19500.0,50.8678,50.9907,50.8678,50.9117,19500.0
2010-04-29 11:05:00,58.0,58.01,57.86,57.93,16900.0,50.9292,50.938,50.8063,50.8678,16900.0
2010-04-29 11:10:00,57.94,57.98,57.81,57.88,20000.0,50.8765,50.9117,50.7624,50.8238,20000.0
2010-04-29 11:15:00,57.87,57.98,57.81,57.85,18300.0,50.8151,50.9117,50.7624,50.7975,18300.0
2010-04-29 11:20:00,57.85,58.01,57.84,57.97,8000.0,50.7975,50.938,50.7887,50.9029,8000.0
2010-04-29 11:25:00,57.97,57.97,57.89,57.94,14500.0,50.9029,50.9029,50.8326,50.8765,14500.0
2010-04-29 11:30:00,57.96,57.96,57.85,57.85,14500.0,50.8941,50.8941,50.7975,50.7975,14500.0
2010-04-29 11:35:00,57.87,57.94,57.84,57.93,26000.0,50.8151,50.8765,50.7887,50.8678,26000.0
2010-04-29 11:40:00,57.95,58.0,57.94,57.97,7100.0,50.8853,50.9292,50.8765,50.9029,7100.0
2010-04-29 11:45:00,57.93,57.96,57.87,57.9,11300.0,50.8678,50.8941,50.8151,50.8414,11300.0
2010-04-29 11:50:00,57.92,58.02,57.9,58.0,23700.0,50.859,50.9468,50.8414,50.9292,23700.0
2010-04-29 11:55:00,57.99,58.05,57.97,58.01,6300.0,50.9204,50.9731,50.9029,50.938,6300.0
2010-04-29 12:00:00,58.0,58.09,57.93,58.02,13100.0,50.9292,51.0082,50.8678,50.9468,13100.0
2010-04-29 12:05:00,58.01,58.05,57.93,57.96,5700.0,50.938,50.9731,50.8678,50.8941,5700.0
2010-04-29 12:10:00,57.95,58.0,57.86,57.91,9200.0,50.8853,50.9292,50.8063,50.8502,9200.0
2010-04-29 12:15:00,57.92,57.97,57.89,57.94,3900.0,50.859,50.9029,50.8326,50.8765,3900.0
2010-04-29 12:20:00,57.95,57.97,57.9,57.96,17100.0,50.8853,50.9029,50.8414,50.8941,17100.0
2010-04-29 12:25:00,57.95,57.99,57.93,57.98,12300.0,50.8853,50.9204,50.8678,50.9117,12300.0
2010-04-29 12:30:00,57.96,58.07,57.96,58.03,11600.0,50.8941,50.9907,50.8941,50.9556,11600.0
2010-04-29 12:35:00,58.02,58.1,58.01,58.1,11900.0,50.9468,51.017,50.938,51.017,11900.0
2010-04-29 12:40:00,58.09,58.29,58.09,58.26,23800.0,51.0082,51.1839,51.0082,51.1575,23800.0
2010-04-29 12:45:00,58.29,58.32,58.2,58.26,11000.0,51.1839,51.2102,51.1048,51.1575,11000.0
2010-04-29 12:50:00,58.27,58.29,58.22,58.26,12700.0,51.1663,51.1839,51.1224,51.1575,12700.0
2010-04-29 12:55:00,58.26,58.27,58.15,58.2,5100.0,51.1575,51.1663,51.0609,51.1048,5100.0
2010-04-29 13:00:00,58.18,58.23,58.17,58.18,8300.0,51.0873,51.1312,51.0785,51.0873,8300.0
2010-04-29 13:05:00,58.17,58.22,58.14,58.22,11900.0,51.0785,51.1224,51.0522,51.1224,11900.0
2010-04-29 13:10:00,58.23,58.28,58.18,58.24,6400.0,51.1312,51.1751,51.0873,51.14,6400.0
2010-04-29 13:15:00,58.25,58.31,58.19,58.22,5800.0,51.1487,51.2014,51.0961,51.1224,5800.0
2010-04-29 13:20:00,58.21,58.33,58.21,58.3,7300.0,51.1136,51.219,51.1136,51.1926,7300.0
2010-04-29 13:25:00,58.3,58.3,58.21,58.21,6800.0,51.1926,51.1926,51.1136,51.1136,6800.0
2010-04-29 13:30:00,58.2,58.28,58.14,58.23,14600.0,51.1048,51.1751,51.0522,51.1312,14600.0
2010-04-29 13:35:00,58.2,58.25,58.15,58.25,15400.0,51.1048,51.1487,51.0609,51.1487,15400.0
2010-04-29 13:40:00,58.26,58.33,58.26,58.31,13300.0,51.1575,51.219,51.1575,51.2014,13300.0
2010-04-29 13:45:00,58.3,58.44,58.26,58.39,38400.0,51.1926,51.3156,51.1575,51.2717,38400.0
2010-04-29 13:50:00,58.4,58.49,58.35,58.45,20800.0,51.2805,51.3595,51.2365,51.3244,20800.0
2010-04-29 13:55:00,58.45,58.61,58.41,58.5,36000.0,51.3244,51.4649,51.2892,51.3683,36000.0
2010-04-29 14:00:00,58.52,58.53,58.34,58.35,43600.0,51.3858,51.3946,51.2278,51.2365,43600.0
2010-04-29 14:05:00,58.33,58.38,58.24,58.32,28800.0,51.219,51.2629,51.14,51.2102,28800.0
2010-04-29 14:10:00,58.33,58.33,58.14,58.16,93000.0,51.219,51.219,51.0522,51.0697,93000.0
2010-04-29 14:15:00,58.17,58.22,58.13,58.19,29900.0,51.0785,51.1224,51.0434,51.0961,29900.0
2010-04-29 14:20:00,58.18,58.24,58.17,58.21,31000.0,51.0873,51.14,51.0785,51.1136,31000.0
2010-04-29 14:25:00,58.19,58.2,58.12,58.15,6300.0,51.0961,51.1048,51.0346,51.0609,6300.0
2010-04-29 14:30:00,58.17,58.19,58.07,58.09,18400.0,51.0785,51.0961,50.9907,51.0082,18400.0
2010-04-29 14:35:00,58.09,58.1,57.92,57.94,23800.0,51.0082,51.017,50.859,50.8765,23800.0
2010-04-29 14:40:00,57.93,58.02,57.91,58.01,12200.0,50.8678,50.9468,50.8502,50.938,12200.0
2010-04-29 14:45:00,58.01,58.04,57.96,58.03,11100.0,50.938,50.9643,50.8941,50.9556,11100.0
2010-04-29 14:50:00,58.04,58.15,58.04,58.14,32000.0,50.9643,51.0609,50.9643,51.0522,32000.0
2010-04-29 14:55:00,58.11,58.17,58.07,58.17,18400.0,51.0258,51.0785,50.9907,51.0785,18400.0
2010-04-29 15:00:00,58.17,58.2,58.15,58.17,21800.0,51.0785,51.1048,51.0609,51.0785,21800.0
2010-04-29 15:05:00,58.16,58.23,58.16,58.2,14000.0,51.0697,51.1312,51.0697,51.1048,14000.0
2010-04-29 15:10:00,58.2,58.24,58.14,58.14,8600.0,51.1048,51.14,51.0522,51.0522,8600.0
2010-04-29 15:15:00,58.14,58.21,58.1,58.21,22100.0,51.0522,51.1136,51.017,51.1136,22100.0
2010-04-29 15:20:00,58.19,58.2,57.96,57.99,25500.0,51.0961,51.1048,50.8941,50.9204,25500.0
2010-04-29 15:25:00,58.02,58.13,57.93,58.04,16000.0,50.9468,51.0434,50.8678,50.9643,16000.0
2010-04-29 15:30:00,58.05,58.14,58.03,58.12,24600.0,50.9731,51.0522,50.9556,51.0346,24600.0
2010-04-29 15:35:00,58.15,58.2,58.08,58.19,32500.0,51.0609,51.1048,50.9995,51.0961,32500.0
2010-04-29 15:40:00,58.19,58.19,58.05,58.05,32400.0,51.0961,51.0961,50.9731,50.9731,32400.0
2010-04-29 15:45:00,58.05,58.24,58.05,58.11,46000.0,50.9731,51.14,50.9731,51.0258,46000.0
2010-04-29 15:50:00,58.12,58.13,58.06,58.11,72800.0,51.0346,51.0434,50.9819,51.0258,72800.0
2010-04-29 15:55:00,58.1,58.27,58.08,58.21,167400.0,51.017,51.1663,50.9995,51.1136,167400.0
2010-04-30 09:30:00,58.34,58.98,58.34,58.91,25900.0,51.2278,51.7897,51.2278,51.7283,25900.0
2010-04-30 09:35:00,58.9,59.0,58.82,58.92,27800.0,51.7195,51.8073,51.6493,51.7371,27800.0
2010-04-30 09:40:00,58.91,59.33,58.83,58.87,118000.0,51.7283,52.0971,51.658,51.6932,118000.0
2010-04-30 09:45:00,58.87,58.94,58.58,58.64,33300.0,51.6932,51.7546,51.4385,51.4912,33300.0
2010-04-30 09:50:00,58.59,58.63,58.43,58.57,14100.0,51.4473,51.4824,51.3068,51.4297,14100.0
2010-04-30 09:55:00,58.57,58.65,58.35,58.54,20700.0,51.4297,51.5,51.2365,51.4034,20700.0
2010-04-30 10:00:00,58.58,58.72,58.28,58.3,15100.0,51.4385,51.5614,51.1751,51.1926,15100.0
2010-04-30 10:05:00,58.27,58.43,58.18,58.34,23900.0,51.1663,51.3068,51.0873,51.2278,23900.0
2010-04-30 10:10:00,58.33,58.41,58.14,58.21,12900.0,51.219,51.2892,51.0522,51.1136,12900.0
2010-04-30 10:15:00,58.19,58.57,58.01,58.48,35100.0,51.0961,51.4297,50.938,51.3507,35100.0
2010-04-30 10:20:00,58.44,58.6,58.41,58.52,12600.0,51.3156,51.4561,51.2892,51.3858,12600.0
2010-04-30 10:25:00,58.49,58.65,58.48,58.52,14900.0,51.3595,51.5,51.3507,51.3858,14900.0
2010-04-30 10:30:00,58.56,58.59,58.22,58.43,18600.0,51.4209,51.4473,51.1224,51.3068,18600.0
2010-04-30 10:35:00,58.43,58.44,58.28,58.28,12400.0,51.3068,51.3156,51.1751,51.1751,12400.0
2010-04-30 10:40:00,58.28,58.38,58.11,58.22,39800.0,51.1751,51.2629,51.0258,51.1224,39800.0
2010-04-30 10:45:00,58.21,58.39,58.19,58.38,49000.0,51.1136,51.2717,51.0961,51.2629,49000.0
2010-04-30 10:50:00,58.37,58.43,58.26,58.29,11400.0,51.2541,51.3068,51.1575,51.1839,11400.0
2010-04-30 10:55:00,58.31,58.42,58.29,58.37,7100.0,51.2014,51.298,51.1839,51.2541,7100.0
2010-04-30 11:00:00,58.42,58.57,58.42,58.57,12500.0,51.298,51.4297,51.298,51.4297,12500.0
2010-04-30 11:05:00,58.56,58.56,58.43,58.53,14900.0,51.4209,51.4209,51.3068,51.3946,14900.0
2010-04-30 11:10:00,58.52,58.59,58.4,58.47,12200.0,51.3858,51.4473,51.2805,51.3419,12200.0
2010-04-30 11:15:00,58.51,58.51,58.41,58.5,6300.0,51.377,51.377,51.2892,51.3683,6300.0
2010-04-30 11:20:00,58.51,58.59,58.46,58.52,10000.0,51.377,51.4473,51.3331,51.3858,10000.0
2010-04-30 11:25:00,58.55,58.59,58.41,58.43,10200.0,51.4122,51.4473,51.2892,51.3068,10200.0
2010-04-30 11:30:00,58.41,58.51,58.4,58.5,7000.0,51.2892,51.377,51.2805,51.3683,7000.0
2010-04-30 11:35:00,58.5,58.54,58.41,58.44,10900.0,51.3683,51.4034,51.2892,51.3156,10900.0
2010-04-30 11:40:00,58.44,58.52,58.34,58.34,7700.0,51.3156,51.3858,51.2278,51.2278,7700.0
2010-04-30 11:45:00,58.36,58.42,58.33,58.36,8500.0,51.2453,51.298,51.219,51.2453,8500.0
2010-04-30 11:50:00,58.38,58.44,58.27,58.29,7700.0,51.2629,51.3156,51.1663,51.1839,7700.0
2010-04-30 11:55:00,58.26,58.33,58.25,58.25,8100.0,51.1575,51.219,51.1487,51.1487,8100.0
2010-04-30 12:00:00,58.29,58.3,58.17,58.25,12400.0,51.1839,51.1926,51.0785,51.1487,12400.0
2010-04-30 12:05:00,58.24,58.27,58.04,58.1,10400.0,51.14,51.1663,50.9643,51.017,10400.0
2010-04-30 12:10:00,58.1,58.21,58.03,58.04,12800.0,51.017,51.1136,50.9556,50.9643,12800.0
2010-04-30 12:15:00,58.05,58.11,58.03,58.07,16100.0,50.9731,51.0258,50.9556,50.9907,16100.0
2010-04-30 12:20:00,58.05,58.14,57.93,58.12,24000.0,50.9731,51.0522,50.8678,51.0346,24000.0
2010-04-30 12:25:00,58.12,58.25,58.12,58.17,7100.0,51.0346,51.1487,51.0346,51.0785,7100.0
2010-04-30 12:30:00,58.13,58.17,58.11,58.13,10900.0,51.0434,51.0785,51.0258,51.0434,10900.0
2010-04-30 12:35:00,58.12,58.21,58.1,58.17,19100.0,51.0346,51.1136,51.017,51.0785,19100.0
2010-04-30 12:40:00,58.18,58.23,58.12,58.12,5200.0,51.0873,51.1312,51.0346,51.0346,5200.0
2010-04-30 12:45:00,58.13,58.17,58.12,58.14,10100.0,51.0434,51.0785,51.0346,51.0522,10100.0
2010-04-30 12:50:00,58.14,58.16,58.08,58.13,31400.0,51.0522,51.0697,50.9995,51.0434,31400.0
2010-04-30 12:55:00,58.13,58.15,58.0,58.07,54400.0,51.0434,51.0609,50.9292,50.9907,54400.0
2010-04-30 13:00:00,58.11,58.11,57.96,57.96,9500.0,51.0258,51.0258,50.8941,50.8941,9500.0
2010-04-30 13:05:00,57.97,57.98,57.79,57.79,14000.0,50.9029,50.9117,50.7448,50.7448,14000.0
2010-04-30 13:10:00,57.77,57.78,57.61,57.61,11100.0,50.7273,50.736,50.5868,50.5868,11100.0
2010-04-30 13:15:00,57.61,57.71,57.52,57.65,14800.0,50.5868,50.6746,50.5077,50.6219,14800.0
2010-04-30 13:20:00,57.63,57.66,57.56,57.59,12700.0,50.6043,50.6307,50.5429,50.5692,12700.0
2010-04-30 13:25:00,57.58,57.62,57.5,57.58,14300.0,50.5604,50.5955,50.4902,50.5604,14300.0
2010-04-30 13:30:00,57.56,57.58,57.51,57.57,12600.0,50.5429,50.5604,50.499,50.5516,12600.0
2010-04-30 13:35:00,57.57,57.69,57.47,57.6,13100.0,50.5516,50.657,50.4638,50.578,13100.0
2010-04-30 13:40:00,57.59,57.64,57.57,57.61,10700.0,50.5692,50.6131,50.5516,50.5868,10700.0
2010-04-30 13:45:00,57.62,57.68,57.6,57.62,9100.0,50.5955,50.6482,50.578,50.5955,9100.0
2010-04-30 13:50:00,57.62,57.68,57.57,57.58,8500.0,50.5955,50.6482,50.5516,50.5604,8500.0
2010-04-30 13:55:00,57.6,57.62,57.5,57.53,6600.0,50.578,50.5955,50.4902,50.5165,6600.0
2010-04-30 14:00:00,57.53,57.55,57.37,57.45,13200.0,50.5165,50.5341,50.376,50.4463,13200.0
2010-04-30 14:05:00,57.46,57.5,57.41,57.44,26900.0,50.455,50.4902,50.4111,50.4375,26900.0
2010-04-30 14:10:00,57.42,57.44,57.36,57.42,15900.0,50.4199,50.4375,50.3672,50.4199,15900.0
2010-04-30 14:15:00,57.41,57.47,57.4,57.44,23700.0,50.4111,50.4638,50.4024,50.4375,23700.0
2010-04-30 14:20:00,57.46,57.51,57.44,57.51,19700.0,50.455,50.499,50.4375,50.499,19700.0
2010-04-30 14:25:00,57.51,57.55,57.46,57.51,28700.0,50.499,50.5341,50.455,50.499,28700.0
2010-04-30 14:30:00,57.53,57.56,57.43,57.5,32100.0,50.5165,50.5429,50.4287,50.4902,32100.0
2010-04-30 14:35:00,57.51,57.51,57.37,57.4,33200.0,50.499,50.499,50.376,50.4024,33200.0
2010-04-30 14:40:00,57.4,57.4,57.22,57.23,14200.0,50.4024,50.4024,50.2443,50.2531,14200.0
2010-04-30 14:45:00,57.23,57.26,57.12,57.19,21100.0,50.2531,50.2794,50.1565,50.218,21100.0
2010-04-30 14:50:00,57.21,57.23,57.08,57.14,14700.0,50.2355,50.2531,50.1214,50.1741,14700.0
2010-04-30 14:55:00,57.18,57.25,57.06,57.07,27900.0,50.2092,50.2707,50.1038,50.1126,27900.0
2010-04-30 15:00:00,57.07,57.17,57.0,57.12,24500.0,50.1126,50.2004,50.0511,50.1565,24500.0
2010-04-30 15:05:00,57.12,57.21,57.11,57.17,26400.0,50.1565,50.2355,50.1477,50.2004,26400.0
2010-04-30 15:10:00,57.19,57.3,57.16,57.18,31800.0,50.218,50.3146,50.1916,50.2092,31800.0
2010-04-30 15:15:00,57.19,57.34,57.16,57.32,52500.0,50.218,50.3497,50.1916,50.3321,52500.0
2010-04-30 15:20:00,57.32,57.36,57.18,57.27,27200.0,50.3321,50.3672,50.2092,50.2882,27200.0
2010-04-30 15:25:00,57.27,57.38,57.24,57.35,59200.0,50.2882,50.3848,50.2619,50.3585,59200.0
2010-04-30 15:30:00,57.34,57.46,57.34,57.42,48600.0,50.3497,50.455,50.3497,50.4199,48600.0
2010-04-30 15:35:00,57.42,57.44,57.38,57.41,71200.0,50.4199,50.4375,50.3848,50.4111,71200.0
2010-04-30 15:40:00,57.42,57.49,57.33,57.35,56300.0,50.4199,50.4814,50.3409,50.3585,56300.0
2010-04-30 15:45:00,57.34,57.45,57.31,57.32,48700.0,50.3497,50.4463,50.3233,50.3321,48700.0
2010-04-30 15:50:00,57.33,57.39,57.26,57.34,59200.0,50.3409,50.3936,50.2794,50.3497,59200.0
2010-04-30 15:55:00,57.33,57.44,57.18,57.26,112300.0,50.3409,50.4375,50.2092,50.2794,112300.0
2010-05-03 09:30:00,56.2,57.07,55.69,56.93,90400.0,49.3487,50.1126,48.9008,49.9897,90400.0
2010-05-03 09:35:00,56.93,57.66,56.91,57.4,59000.0,49.9897,50.6307,49.9721,50.4024,59000.0
2010-05-03 09:40:00,57.4,57.84,57.39,57.67,36700.0,50.4024,50.7887,50.3936,50.6394,36700.0
2010-05-03 09:45:00,57.72,57.86,57.67,57.86,39100.0,50.6834,50.8063,50.6394,50.8063,39100.0
2010-05-03 09:50:00,57.87,58.15,57.75,58.09,77300.0,50.8151,51.0609,50.7097,51.0082,77300.0
2010-05-03 09:55:00,58.09,58.3,58.07,58.29,49600.0,51.0082,51.1926,50.9907,51.1839,49600.0
2010-05-03 10:00:00,58.28,58.57,58.25,58.54,69200.0,51.1751,51.4297,51.1487,51.4034,69200.0
2010-05-03 10:05:00,58.54,58.84,58.43,58.47,64900.0,51.4034,51.6668,51.3068,51.3419,64900.0
2010-05-03 10:10:00,58.47,58.62,58.34,58.55,25800.0,51.3419,51.4736,51.2278,51.4122,25800.0
2010-05-03 10:15:00,58.56,58.79,58.45,58.49,31700.0,51.4209,51.6229,51.3244,51.3595,31700.0
2010-05-03 10:20:00,58.5,58.77,58.49,58.71,25100.0,51.3683,51.6053,51.3595,51.5527,25100.0
2010-05-03 10:25:00,58.72,58.75,58.66,58.73,35700.0,51.5614,51.5878,51.5088,51.5702,35700.0
2010-05-03 10:30:00,58.73,59.2,58.72,59.2,60600.0,51.5702,51.9829,51.5614,51.9829,60600.0
2010-05-03 10:35:00,59.2,59.49,59.17,59.47,111100.0,51.9829,52.2376,51.9566,52.22,111100.0
2010-05-03 10:40:00,59.5,59.5,59.12,59.24,64900.0,52.2464,52.2464,51.9127,52.018,64900.0
2010-05-03 10:45:00,59.26,59.29,59.15,59.16,58900.0,52.0356,52.062,51.939,51.9478,58900.0
2010-05-03 10:50:00,59.16,59.17,58.86,59.0,42900.0,51.9478,51.9566,51.6844,51.8073,42900.0
2010-05-03 10:55:00,59.04,59.15,59.02,59.05,41400.0,51.8424,51.939,51.8249,51.8512,41400.0
2010-05-03 11:00:00,59.05,59.05,58.95,58.99,50400.0,51.8512,51.8512,51.7634,51.7985,50400.0
2010-05-03 11:05:00,59.0,59.31,58.99,59.23,70800.0,51.8073,52.0795,51.7985,52.0093,70800.0
2010-05-03 11:10:00,59.23,59.29,59.02,59.07,31200.0,52.0093,52.062,51.8249,51.8688,31200.0
2010-05-03 11:15:00,59.06,59.08,58.67,58.78,70600.0,51.86,51.8776,51.5175,51.6141,70600.0
2010-05-03 11:20:00,58.8,58.87,58.78,58.84,24800.0,51.6317,51.6932,51.6141,51.6668,24800.0
2010-05-03 11:25:00,58.84,59.06,58.84,58.89,44500.0,51.6668,51.86,51.6668,51.7107,44500.0
2010-05-03 11:30:00,58.9,58.9,58.43,58.46,35100.0,51.7195,51.7195,51.3068,51.3331,35100.0
2010-05-03 11:35:00,58.49,58.69,58.46,58.65,29100.0,51.3595,51.5351,51.3331,51.5,29100.0
2010-05-03 11:40:00,58.66,58.66,58.5,58.53,28700.0,51.5088,51.5088,51.3683,51.3946,28700.0
2010-05-03 11:45:00,58.54,58.88,58.52,58.8,29100.0,51.4034,51.7019,51.3858,51.6317,29100.0
2010-05-03 11:50:00,58.8,58.97,58.74,58.97,20700.0,51.6317,51.781,51.579,51.781,20700.0
2010-05-03 11:55:00,58.99,59.0,58.97,58.98,17100.0,51.7985,51.8073,51.781,51.7897,17100.0
2010-05-03 12:00:00,58.99,58.99,58.87,58.88,19200.0,51.7985,51.7985,51.6932,51.7019,19200.0
2010-05-03 12:05:00,58.88,58.89,58.71,58.81,26500.0,51.7019,51.7107,51.5527,51.6405,26500.0
2010-05-03 12:10:00,58.81,58.9,58.81,58.9,24100.0,51.6405,51.7195,51.6405,51.7195,24100.0
2010-05-03 12:15:00,58.9,59.06,58.89,59.05,61800.0,51.7195,51.86,51.7107,51.8512,61800.0
2010-05-03 12:20:00,59.05,59.25,59.02,59.23,21400.0,51.8512,52.0268,51.8249,52.0093,21400.0
2010-05-03 12:25:00,59.24,59.33,59.1,59.33,37700.0,52.018,52.0971,51.8951,52.0971,37700.0
2010-05-03 12:30:00,59.3,59.46,59.3,59.46,26900.0,52.0707,52.2112,52.0707,52.2112,26900.0
2010-05-03 12:35:00,59.46,59.49,59.38,59.46,30600.0,52.2112,52.2376,52.141,52.2112,30600.0
2010-05-03 12:40:00,59.46,59.46,59.41,59.45,14800.0,52.2112,52.2112,52.1673,52.2024,14800.0
2010-05-03 12:45:00,59.46,59.51,59.42,59.42,28700.0,52.2112,52.2551,52.1761,52.1761,28700.0
2010-05-03 12:50:00,59.43,59.48,59.43,59.47,14900.0,52.1849,52.2288,52.1849,52.22,14900.0
2010-05-03 12:55:00,59.46,59.9,59.46,59.9,42100.0,52.2112,52.5976,52.2112,52.5976,42100.0
2010-05-03 13:00:00,59.9,59.9,59.81,59.89,32700.0,52.5976,52.5976,52.5186,52.5888,32700.0
2010-05-03 13:05:00,59.89,59.89,59.56,59.58,32100.0,52.5888,52.5888,52.299,52.3166,32100.0
2010-05-03 13:10:00,59.58,59.58,59.38,59.38,68200.0,52.3166,52.3166,52.141,52.141,68200.0
2010-05-03 13:15:00,59.41,59.43,59.27,59.29,36300.0,52.1673,52.1849,52.0444,52.062,36300.0
2010-05-03 13:20:00,59.29,59.33,59.14,59.19,44500.0,52.062,52.0971,51.9302,51.9741,44500.0
2010-05-03 13:25:00,59.16,59.28,59.15,59.23,30400.0,51.9478,52.0532,51.939,52.0093,30400.0
2010-05-03 13:30:00,59.24,59.28,59.19,59.2,30900.0,52.018,52.0532,51.9741,51.9829,30900.0
2010-05-03 13:35:00,59.2,59.39,59.16,59.3,38600.0,51.9829,52.1498,51.9478,52.0707,38600.0
2010-05-03 13:40:00,59.31,59.33,59.22,59.25,41000.0,52.0795,52.0971,52.0005,52.0268,41000.0
2010-05-03 13:45:00,59.25,59.29,59.18,59.22,32700.0,52.0268,52.062,51.9654,52.0005,32700.0
2010-05-03 13:50:00,59.22,59.33,59.22,59.33,29900.0,52.0005,52.0971,52.0005,52.0971,29900.0
2010-05-03 13:55:00,59.34,59.47,59.34,59.43,19200.0,52.1059,52.22,52.1059,52.1849,19200.0
2010-05-03 14:00:00,59.43,59.5,59.32,59.47,26900.0,52.1849,52.2464,52.0883,52.22,26900.0
2010-05-03 14:05:00,59.47,59.54,59.42,59.51,27500.0,52.22,52.2815,52.1761,52.2551,27500.0
2010-05-03 14:10:00,59.52,59.58,59.44,59.53,127200.0,52.2639,52.3166,52.1937,52.2727,127200.0
2010-05-03 14:15:00,59.53,59.61,59.51,59.51,39300.0,52.2727,52.3429,52.2551,52.2551,39300.0
2010-05-03 14:20:00,59.51,59.53,59.36,59.38,33900.0,52.2551,52.2727,52.1234,52.141,33900.0
2010-05-03 14:25:00,59.42,59.54,59.38,59.41,80400.0,52.1761,52.2815,52.141,52.1673,80400.0
2010-05-03 14:30:00,59.41,59.5,59.38,59.49,64600.0,52.1673,52.2464,52.141,52.2376,64600.0
2010-05-03 14:35:00,59.49,59.52,59.4,59.5,40300.0,52.2376,52.2639,52.1585,52.2464,40300.0
2010-05-03 14:40:00,59.5,59.52,59.49,59.5,29800.0,52.2464,52.2639,52.2376,52.2464,29800.0
2010-05-03 14:45:00,59.5,59.51,59.38,59.38,31800.0,52.2464,52.2551,52.141,52.141,31800.0
2010-05-03 14:50:00,59.37,59.38,59.11,59.25,72400.0,52.1322,52.141,51.9039,52.0268,72400.0
2010-05-03 14:55:00,59.28,59.28,59.16,59.16,29800.0,52.0532,52.0532,51.9478,51.9478,29800.0
2010-05-03 15:00:00,59.17,59.19,59.1,59.16,34900.0,51.9566,51.9741,51.8951,51.9478,34900.0
2010-05-03 15:05:00,59.17,59.18,58.89,58.98,59300.0,51.9566,51.9654,51.7107,51.7897,59300.0
2010-05-03 15:10:00,58.98,59.03,58.8,59.01,82200.0,51.7897,51.8337,51.6317,51.8161,82200.0
2010-05-03 15:15:00,59.02,59.06,58.91,58.95,51000.0,51.8249,51.86,51.7283,51.7634,51000.0
2010-05-03 15:20:00,58.95,59.02,58.87,58.89,54100.0,51.7634,51.8249,51.6932,51.7107,54100.0
2010-05-03 15:25:00,58.9,58.91,58.8,58.8,51900.0,51.7195,51.7283,51.6317,51.6317,51900.0
2010-05-03 15:30:00,58.8,58.95,58.75,58.94,76900.0,51.6317,51.7634,51.5878,51.7546,76900.0
2010-05-03 15:35:00,58.94,58.95,58.83,58.89,112200.0,51.7546,51.7634,51.658,51.7107,112200.0
2010-05-03 15:40:00,58.89,58.91,58.75,58.76,52300.0,51.7107,51.7283,51.5878,51.5966,52300.0
2010-05-03 15:45:00,58.76,58.83,58.7,58.71,82800.0,51.5966,51.658,51.5439,51.5527,82800.0
2010-05-03 15:50:00,58.71,58.85,58.71,58.71,111400.0,51.5527,51.6756,51.5527,51.5527,111400.0
2010-05-03 15:55:00,58.71,58.9,58.7,58.83,251600.0,51.5527,51.7195,51.5439,51.658,251600.0
2010-05-04 09:30:00,57.04,57.11,55.9,56.1,140300.0,50.0863,50.1477,49.0852,49.2608,140300.0
2010-05-04 09:35:00,56.1,56.37,55.87,56.14,58200.0,49.2608,49.4979,49.0589,49.296,58200.0
2010-05-04 09:40:00,56.04,56.26,55.87,56.03,57400.0,49.2082,49.4013,49.0589,49.1994,57400.0
2010-05-04 09:45:00,56.01,56.29,55.89,55.92,44200.0,49.1818,49.4277,49.0764,49.1028,44200.0
2010-05-04 09:50:00,55.89,55.95,55.78,55.84,74800.0,49.0764,49.1291,48.9799,49.0325,74800.0
2010-05-04 09:55:00,55.82,56.09,55.57,55.98,45400.0,49.015,49.2521,48.7955,49.1555,45400.0
2010-05-04 10:00:00,55.94,56.06,55.73,55.76,65900.0,49.1204,49.2257,48.936,48.9623,65900.0
2010-05-04 10:05:00,55.86,56.05,55.8,56.0,44500.0,49.0501,49.2169,48.9974,49.173,44500.0
2010-05-04 10:10:00,55.98,56.29,55.91,56.27,28500.0,49.1555,49.4277,49.094,49.4101,28500.0
2010-05-04 10:15:00,56.26,56.26,56.03,56.09,16700.0,49.4013,49.4013,49.1994,49.2521,16700.0
2010-05-04 10:20:00,56.1,56.41,56.1,56.32,21000.0,49.2608,49.5331,49.2608,49.454,21000.0
2010-05-04 10:25:00,56.31,56.84,56.31,56.84,68100.0,49.4452,49.9106,49.4452,49.9106,68100.0
2010-05-04 10:30:00,56.84,56.9,56.5,56.56,82900.0,49.9106,49.9633,49.6121,49.6648,82900.0
2010-05-04 10:35:00,56.57,56.6,55.83,55.84,108300.0,49.6735,49.6999,49.0238,49.0325,108300.0
2010-05-04 10:40:00,55.82,56.01,55.81,56.01,29000.0,49.015,49.1818,49.0062,49.1818,29000.0
2010-05-04 10:45:00,56.01,56.17,55.99,56.15,31200.0,49.1818,49.3223,49.1643,49.3048,31200.0
2010-05-04 10:50:00,56.12,56.18,56.0,56.14,28900.0,49.2784,49.3311,49.173,49.296,28900.0
2010-05-04 10:55:00,56.1,56.16,55.7,55.76,30200.0,49.2608,49.3135,48.9096,48.9623,30200.0
2010-05-04 11:00:00,55.76,55.76,55.47,55.47,54500.0,48.9623,48.9623,48.7077,48.7077,54500.0
2010-05-04 11:05:00,55.48,55.5,55.27,55.39,65500.0,48.7164,48.734,48.532,48.6374,65500.0
2010-05-04 11:10:00,55.43,55.73,55.41,55.61,39400.0,48.6725,48.936,48.655,48.8306,39400.0
2010-05-04 11:15:00,55.63,55.87,55.63,55.87,26200.0,48.8481,49.0589,48.8481,49.0589,26200.0
2010-05-04 11:20:00,55.85,55.9,55.78,55.8,11800.0,49.0413,49.0852,48.9799,48.9974,11800.0
2010-05-04 11:25:00,55.77,55.87,55.52,55.56,34600.0,48.9711,49.0589,48.7516,48.7867,34600.0
2010-05-04 11:30:00,55.55,55.57,55.47,55.5,19100.0,48.7779,48.7955,48.7077,48.734,19100.0
2010-05-04 11:35:00,55.5,55.53,55.47,55.51,25000.0,48.734,48.7603,48.7077,48.7428,25000.0
2010-05-04 11:40:00,55.5,55.77,55.5,55.6,15300.0,48.734,48.9711,48.734,48.8218,15300.0
2010-05-04 11:45:00,55.6,55.65,55.55,55.61,27800.0,48.8218,48.8657,48.7779,48.8306,27800.0
2010-05-04 11:50:00,55.63,55.64,55.51,55.57,18800.0,48.8481,48.8569,48.7428,48.7955,18800.0
2010-05-04 11:55:00,55.57,55.71,55.57,55.64,12800.0,48.7955,48.9184,48.7955,48.8569,12800.0
2010-05-04 12:00:00,55.67,55.75,55.54,55.74,27700.0,48.8833,48.9535,48.7691,48.9447,27700.0
2010-05-04 12:05:00,55.75,55.75,55.47,55.48,13500.0,48.9535,48.9535,48.7077,48.7164,13500.0
2010-05-04 12:10:00,55.49,55.54,55.47,55.53,21300.0,48.7252,48.7691,48.7077,48.7603,21300.0
2010-05-04 12:15:00,55.53,55.54,55.18,55.18,17900.0,48.7603,48.7691,48.453,48.453,17900.0
2010-05-04 12:20:00,55.19,55.26,54.92,55.01,19800.0,48.4618,48.5233,48.2247,48.3037,19800.0
2010-05-04 12:25:00,55.01,55.06,54.97,55.04,30900.0,48.3037,48.3476,48.2686,48.3301,30900.0
2010-05-04 12:30:00,55.03,55.17,54.99,55.12,14700.0,48.3213,48.4442,48.2862,48.4003,14700.0
2010-05-04 12:35:00,55.1,55.11,54.99,55.08,14200.0,48.3828,48.3915,48.2862,48.3652,14200.0
2010-05-04 12:40:00,55.08,55.12,54.92,54.96,20600.0,48.3652,48.4003,48.2247,48.2598,20600.0
2010-05-04 12:45:00,55.0,55.05,54.96,55.05,24700.0,48.2949,48.3389,48.2598,48.3389,24700.0
2010-05-04 12:50:00,55.05,55.05,54.97,55.01,19300.0,48.3389,48.3389,48.2686,48.3037,19300.0
2010-05-04 12:55:00,54.99,55.06,54.88,55.05,15100.0,48.2862,48.3476,48.1896,48.3389,15100.0
2010-05-04 13:00:00,55.05,55.15,55.03,55.08,14200.0,48.3389,48.4267,48.3213,48.3652,14200.0
2010-05-04 13:05:00,55.09,55.09,55.0,55.02,23700.0,48.374,48.374,48.2949,48.3125,23700.0
2010-05-04 13:10:00,55.0,55.02,54.97,54.98,20700.0,48.2949,48.3125,48.2686,48.2774,20700.0
2010-05-04 13:15:00,54.98,55.02,54.97,55.0,17700.0,48.2774,48.3125,48.2686,48.2949,17700.0
2010-05-04 13:20:00,55.0,55.0,54.93,54.95,20100.0,48.2949,48.2949,48.2335,48.251,20100.0
2010-05-04 13:25:00,54.95,54.99,54.9,54.9,14000.0,48.251,48.2862,48.2071,48.2071,14000.0
2010-05-04 13:30:00,54.93,55.05,54.9,55.0,18900.0,48.2335,48.3389,48.2071,48.2949,18900.0
2010-05-04 13:35:00,54.98,55.0,54.84,54.89,21100.0,48.2774,48.2949,48.1545,48.1984,21100.0
2010-05-04 13:40:00,54.89,54.92,54.85,54.88,19000.0,48.1984,48.2247,48.1632,48.1896,19000.0
2010-05-04 13:45:00,54.87,55.08,54.82,55.03,18800.0,48.1808,48.3652,48.1369,48.3213,18800.0
2010-05-04 13:50:00,55.01,55.01,54.91,54.92,10600.0,48.3037,48.3037,48.2159,48.2247,10600.0
2010-05-04 13:55:00,54.91,54.93,54.82,54.88,31200.0,48.2159,48.2335,48.1369,48.1896,31200.0
2010-05-04 14:00:00,54.88,54.95,54.86,54.92,35300.0,48.1896,48.251,48.172,48.2247,35300.0
2010-05-04 14:05:00,54.92,54.98,54.92,54.98,24800.0,48.2247,48.2774,48.2247,48.2774,24800.0
2010-05-04 14:10:00,54.98,55.02,54.95,54.97,16700.0,48.2774,48.3125,48.251,48.2686,16700.0
2010-05-04 14:15:00,54.99,54.99,54.81,54.94,21000.0,48.2862,48.2862,48.1281,48.2423,21000.0
2010-05-04 14:20:00,54.94,55.09,54.92,55.05,31500.0,48.2423,48.374,48.2247,48.3389,31500.0
2010-05-04 14:25:00,55.05,55.09,55.0,55.03,22700.0,48.3389,48.374,48.2949,48.3213,22700.0
2010-05-04 14:30:00,55.03,55.13,54.94,54.96,34700.0,48.3213,48.4091,48.2423,48.2598,34700.0
2010-05-04 14:35:00,54.96,54.98,54.83,54.85,19900.0,48.2598,48.2774,48.1457,48.1632,19900.0
2010-05-04 14:40:00,54.85,54.98,54.83,54.86,20500.0,48.1632,48.2774,48.1457,48.172,20500.0
2010-05-04 14:45:00,54.86,54.87,54.79,54.83,34200.0,48.172,48.1808,48.1105,48.1457,34200.0
2010-05-04 14:50:00,54.83,55.03,54.83,54.97,39200.0,48.1457,48.3213,48.1457,48.2686,39200.0
2010-05-04 14:55:00,54.98,55.01,54.88,54.89,25500.0,48.2774,48.3037,48.1896,48.1984,25500.0
2010-05-04 15:00:00,54.9,54.94,54.75,54.9,39400.0,48.2071,48.2423,48.0754,48.2071,39400.0
2010-05-04 15:05:00,54.9,54.96,54.83,54.9,71700.0,48.2071,48.2598,48.1457,48.2071,71700.0
2010-05-04 15:10:00,54.9,54.97,54.84,54.93,48100.0,48.2071,48.2686,48.1545,48.2335,48100.0
2010-05-04 15:15:00,54.95,55.24,54.94,55.2,66600.0,48.251,48.5057,48.2423,48.4706,66600.0
2010-05-04 15:20:00,55.21,55.27,55.13,55.19,74200.0,48.4793,48.532,48.4091,48.4618,74200.0
2010-05-04 15:25:00,55.19,55.19,55.09,55.15,42100.0,48.4618,48.4618,48.374,48.4267,42100.0
2010-05-04 15:30:00,55.14,55.37,55.11,55.31,73000.0,48.4179,48.6198,48.3915,48.5672,73000.0
2010-05-04 15:35:00,55.31,55.33,55.11,55.2,71800.0,48.5672,48.5847,48.3915,48.4706,71800.0
2010-05-04 15:40:00,55.2,55.22,54.95,54.99,101300.0,48.4706,48.4881,48.251,48.2862,101300.0
2010-05-04 15:45:00,55.0,55.25,55.0,55.24,109500.0,48.2949,48.5145,48.2949,48.5057,109500.0
2010-05-04 15:50:00,55.23,55.48,55.14,55.44,99400.0,48.4969,48.7164,48.4179,48.6813,99400.0
2010-05-04 15:55:00,55.44,55.59,55.37,55.47,164900.0,48.6813,48.813,48.6198,48.7077,164900.0
2010-05-05 09:30:00,54.7,55.27,54.12,54.43,46400.0,48.0315,48.532,47.5222,47.7944,46400.0
2010-05-05 09:35:00,54.45,54.58,54.06,54.06,27400.0,47.812,47.9262,47.4695,47.4695,27400.0
2010-05-05 09:40:00,54.14,54.62,54.09,54.62,20800.0,47.5398,47.9613,47.4959,47.9613,20800.0
2010-05-05 09:45:00,54.5,54.65,54.21,54.25,16000.0,47.8559,47.9876,47.6013,47.6364,16000.0
2010-05-05 09:50:00,54.29,54.31,53.91,54.27,28800.0,47.6715,47.6891,47.3378,47.6539,28800.0
2010-05-05 09:55:00,54.27,54.63,54.27,54.59,29800.0,47.6539,47.9701,47.6539,47.9349,29800.0
2010-05-05 10:00:00,54.63,54.84,54.47,54.58,21600.0,47.9701,48.1545,47.8296,47.9262,21600.0
2010-05-05 10:05:00,54.55,54.7,54.44,54.48,26500.0,47.8998,48.0315,47.8032,47.8383,26500.0
2010-05-05 10:10:00,54.48,54.58,54.36,54.48,25400.0,47.8383,47.9262,47.733,47.8383,25400.0
2010-05-05 10:15:00,54.5,54.97,54.46,54.97,15400.0,47.8559,48.2686,47.8208,48.2686,15400.0
2010-05-05 10:20:00,55.0,55.12,54.94,54.99,16900.0,48.2949,48.4003,48.2423,48.2862,16900.0
2010-05-05 10:25:00,55.01,55.03,54.69,54.7,12800.0,48.3037,48.3213,48.0227,48.0315,12800.0
2010-05-05 10:30:00,54.73,54.85,54.63,54.68,12800.0,48.0579,48.1632,47.9701,48.014,12800.0
2010-05-05 10:35:00,54.68,54.82,54.56,54.56,13300.0,48.014,48.1369,47.9086,47.9086,13300.0
2010-05-05 10:40:00,54.61,55.06,54.61,55.0,16400.0,47.9525,48.3476,47.9525,48.2949,16400.0
2010-05-05 10:45:00,55.0,55.34,55.0,55.3,16700.0,48.2949,48.5935,48.2949,48.5584,16700.0
2010-05-05 10:50:00,55.29,55.3,55.09,55.09,14100.0,48.5496,48.5584,48.374,48.374,14100.0
2010-05-05 10:55:00,55.05,55.16,55.05,55.12,17400.0,48.3389,48.4354,48.3389,48.4003,17400.0
2010-05-05 11:00:00,55.08,55.11,54.85,54.96,14400.0,48.3652,48.3915,48.1632,48.2598,14400.0
2010-05-05 11:05:00,54.97,55.04,54.89,54.96,9700.0,48.2686,48.3301,48.1984,48.2598,9700.0
2010-05-05 11:10:00,55.0,55.05,54.9,54.95,13500.0,48.2949,48.3389,48.2071,48.251,13500.0
2010-05-05 11:15:00,54.95,55.08,54.89,55.08,25100.0,48.251,48.3652,48.1984,48.3652,25100.0
2010-05-05 11:20:00,55.15,55.27,55.13,55.25,17900.0,48.4267,48.532,48.4091,48.5145,17900.0
2010-05-05 11:25:00,55.25,55.3,55.24,55.25,10900.0,48.5145,48.5584,48.5057,48.5145,10900.0
2010-05-05 11:30:00,55.25,55.34,55.24,55.28,13000.0,48.5145,48.5935,48.5057,48.5408,13000.0
2010-05-05 11:35:00,55.23,55.4,55.22,55.32,15000.0,48.4969,48.6462,48.4881,48.5759,15000.0
2010-05-05 11:40:00,55.32,55.49,55.3,55.48,7100.0,48.5759,48.7252,48.5584,48.7164,7100.0
2010-05-05 11:45:00,55.48,55.71,55.46,55.71,12800.0,48.7164,48.9184,48.6989,48.9184,12800.0
2010-05-05 11:50:00,55.67,55.73,55.51,55.51,13300.0,48.8833,48.936,48.7428,48.7428,13300.0
2010-05-05 11:55:00,55.5,55.62,55.48,55.5,16100.0,48.734,48.8394,48.7164,48.734,16100.0
2010-05-05 12:00:00,55.5,55.65,55.5,55.61,17100.0,48.734,48.8657,48.734,48.8306,17100.0
2010-05-05 12:05:00,55.6,55.61,55.5,55.55,8500.0,48.8218,48.8306,48.734,48.7779,8500.0
2010-05-05 12:10:00,55.59,55.59,55.32,55.36,9000.0,48.813,48.813,48.5759,48.6111,9000.0
2010-05-05 12:15:00,55.32,55.44,55.32,55.37,9200.0,48.5759,48.6813,48.5759,48.6198,9200.0
2010-05-05 12:20:00,55.41,55.42,55.19,55.27,37700.0,48.655,48.6637,48.4618,48.532,37700.0
2010-05-05 12:25:00,55.29,55.35,55.23,55.28,7800.0,48.5496,48.6023,48.4969,48.5408,7800.0
2010-05-05 12:30:00,55.25,55.38,55.17,55.36,10000.0,48.5145,48.6286,48.4442,48.6111,10000.0
2010-05-05 12:35:00,55.31,55.31,55.16,55.17,11800.0,48.5672,48.5672,48.4354,48.4442,11800.0
2010-05-05 12:40:00,55.17,55.17,54.99,55.0,30000.0,48.4442,48.4442,48.2862,48.2949,30000.0
2010-05-05 12:45:00,55.01,55.14,54.98,55.13,9300.0,48.3037,48.4179,48.2774,48.4091,9300.0
2010-05-05 12:50:00,55.16,55.26,55.15,55.23,5000.0,48.4354,48.5233,48.4267,48.4969,5000.0
2010-05-05 12:55:00,55.24,55.28,55.02,55.11,11200.0,48.5057,48.5408,48.3125,48.3915,11200.0
2010-05-05 13:00:00,55.12,55.13,54.85,54.92,12700.0,48.4003,48.4091,48.1632,48.2247,12700.0
2010-05-05 13:05:00,54.92,55.18,54.92,55.09,6000.0,48.2247,48.453,48.2247,48.374,6000.0
2010-05-05 13:10:00,55.11,55.13,54.99,55.0,8200.0,48.3915,48.4091,48.2862,48.2949,8200.0
2010-05-05 13:15:00,54.97,55.11,54.97,55.07,10400.0,48.2686,48.3915,48.2686,48.3564,10400.0
2010-05-05 13:20:00,55.08,55.33,55.08,55.33,6900.0,48.3652,48.5847,48.3652,48.5847,6900.0
2010-05-05 13:25:00,55.32,55.33,55.08,55.08,10900.0,48.5759,48.5847,48.3652,48.3652,10900.0
2010-05-05 13:30:00,55.11,55.16,55.08,55.09,12700.0,48.3915,48.4354,48.3652,48.374,12700.0
2010-05-05 13:35:00,55.08,55.18,54.98,55.16,19700.0,48.3652,48.453,48.2774,48.4354,19700.0
2010-05-05 13:40:00,55.18,55.18,54.9,54.9,31200.0,48.453,48.453,48.2071,48.2071,31200.0
2010-05-05 13:45:00,54.92,54.92,54.75,54.87,49500.0,48.2247,48.2247,48.0754,48.1808,49500.0
2010-05-05 13:50:00,54.87,54.87,54.78,54.84,18200.0,48.1808,48.1808,48.1018,48.1545,18200.0
2010-05-05 13:55:00,54.87,54.89,54.59,54.62,30400.0,48.1808,48.1984,47.9349,47.9613,30400.0
2010-05-05 14:00:00,54.62,54.66,54.48,54.49,39900.0,47.9613,47.9964,47.8383,47.8471,39900.0
2010-05-05 14:05:00,54.49,54.53,54.42,54.44,24300.0,47.8471,47.8822,47.7857,47.8032,24300.0
2010-05-05 14:10:00,54.47,54.49,54.4,54.49,20300.0,47.8296,47.8471,47.7681,47.8471,20300.0
2010-05-05 14:15:00,54.44,54.44,54.21,54.21,28200.0,47.8032,47.8032,47.6013,47.6013,28200.0
2010-05-05 14:20:00,54.25,54.26,54.1,54.13,34500.0,47.6364,47.6452,47.5047,47.531,34500.0
2010-05-05 14:25:00,54.14,54.16,53.95,53.97,24800.0,47.5398,47.5574,47.373,47.3905,24800.0
2010-05-05 14:30:00,53.98,54.0,53.71,53.73,59500.0,47.3993,47.4169,47.1622,47.1798,59500.0
2010-05-05 14:35:00,53.74,53.74,53.42,53.42,88000.0,47.1886,47.1886,46.9076,46.9076,88000.0
2010-05-05 14:40:00,53.42,53.48,53.26,53.34,62600.0,46.9076,46.9603,46.7671,46.8373,62600.0
2010-05-05 14:45:00,53.34,53.34,52.93,53.1,93700.0,46.8373,46.8373,46.4773,46.6266,93700.0
2010-05-05 14:50:00,53.08,53.35,53.06,53.15,36700.0,46.609,46.8461,46.5915,46.6705,36700.0
2010-05-05 14:55:00,53.17,53.6,53.17,53.58,34500.0,46.688,47.0656,46.688,47.0481,34500.0
2010-05-05 15:00:00,53.57,53.72,53.47,53.66,38400.0,47.0393,47.171,46.9515,47.1183,38400.0
2010-05-05 15:05:00,53.65,53.78,53.54,53.77,32700.0,47.1095,47.2237,47.0129,47.2149,32700.0
2010-05-05 15:10:00,53.77,53.92,53.72,53.92,19500.0,47.2149,47.3466,47.171,47.3466,19500.0
2010-05-05 15:15:00,53.92,53.92,53.63,53.71,32100.0,47.3466,47.3466,47.092,47.1622,32100.0
2010-05-05 15:20:00,53.71,54.02,53.68,54.02,48700.0,47.1622,47.4344,47.1359,47.4344,48700.0
2010-05-05 15:25:00,54.01,54.02,53.86,53.99,29500.0,47.4256,47.4344,47.2939,47.4081,29500.0
2010-05-05 15:30:00,54.0,54.05,53.93,53.95,42900.0,47.4169,47.4608,47.3554,47.373,42900.0
2010-05-05 15:35:00,53.93,53.99,53.86,53.93,44900.0,47.3554,47.4081,47.2939,47.3554,44900.0
2010-05-05 15:40:00,53.92,54.15,53.9,54.13,51700.0,47.3466,47.5486,47.329,47.531,51700.0
2010-05-05 15:45:00,54.13,54.13,53.99,54.13,49800.0,47.531,47.531,47.4081,47.531,49800.0
2010-05-05 15:50:00,54.15,54.23,54.04,54.18,70200.0,47.5486,47.6188,47.452,47.5749,70200.0
2010-05-05 15:55:00,54.2,54.23,53.8,54.08,107700.0,47.5925,47.6188,47.2412,47.4871,107700.0
2010-05-06 09:30:00,53.75,53.99,53.56,53.92,12700.0,47.1973,47.4081,47.0305,47.3466,12700.0
2010-05-06 09:35:00,53.77,54.53,53.77,54.34,12700.0,47.2149,47.8822,47.2149,47.7154,12700.0
2010-05-06 09:40:00,54.43,54.96,54.43,54.94,19800.0,47.7944,48.2598,47.7944,48.2423,19800.0
2010-05-06 09:45:00,54.92,55.05,54.56,54.66,22400.0,48.2247,48.3389,47.9086,47.9964,22400.0
2010-05-06 09:50:00,54.71,54.85,54.44,54.61,26200.0,48.0403,48.1632,47.8032,47.9525,26200.0
2010-05-06 09:55:00,54.58,54.69,54.32,54.61,16700.0,47.9262,48.0227,47.6978,47.9525,16700.0
2010-05-06 10:00:00,54.63,54.77,54.49,54.71,12600.0,47.9701,48.093,47.8471,48.0403,12600.0
2010-05-06 10:05:00,54.7,54.72,54.46,54.49,9400.0,48.0315,48.0491,47.8208,47.8471,9400.0
2010-05-06 10:10:00,54.5,54.63,54.48,54.55,9500.0,47.8559,47.9701,47.8383,47.8998,9500.0
2010-05-06 10:15:00,54.58,54.83,54.52,54.73,9200.0,47.9262,48.1457,47.8735,48.0579,9200.0
2010-05-06 10:20:00,54.75,54.81,54.53,54.53,9800.0,48.0754,48.1281,47.8822,47.8822,9800.0
2010-05-06 10:25:00,54.49,54.51,53.95,53.96,32400.0,47.8471,47.8647,47.373,47.3817,32400.0
2010-05-06 10:30:00,53.99,54.13,53.86,53.96,43400.0,47.4081,47.531,47.2939,47.3817,43400.0
2010-05-06 10:35:00,53.97,54.01,53.77,53.88,23800.0,47.3905,47.4256,47.2149,47.3115,23800.0
2010-05-06 10:40:00,53.88,54.06,53.55,53.6,26200.0,47.3115,47.4695,47.0217,47.0656,26200.0
2010-05-06 10:45:00,53.55,53.61,53.39,53.5,21500.0,47.0217,47.0744,46.8812,46.9778,21500.0
2010-05-06 10:50:00,53.5,53.56,53.37,53.37,19600.0,46.9778,47.0305,46.8637,46.8637,19600.0
2010-05-06 10:55:00,53.36,53.41,53.2,53.31,16000.0,46.8549,46.8988,46.7144,46.811,16000.0
2010-05-06 11:00:00,53.32,53.38,53.24,53.27,20500.0,46.8198,46.8724,46.7495,46.7759,20500.0
2010-05-06 11:05:00,53.3,53.31,53.11,53.25,24000.0,46.8022,46.811,46.6354,46.7583,24000.0
2010-05-06 11:10:00,53.18,53.25,52.9,53.0,15200.0,46.6968,46.7583,46.451,46.5388,15200.0
2010-05-06 11:15:00,53.01,53.09,52.78,53.07,16300.0,46.5475,46.6178,46.3456,46.6002,16300.0
2010-05-06 11:20:00,53.03,53.23,53.03,53.07,5600.0,46.5651,46.7407,46.5651,46.6002,5600.0
2010-05-06 11:25:00,53.04,53.37,53.03,53.32,12700.0,46.5739,46.8637,46.5651,46.8198,12700.0
2010-05-06 11:30:00,53.31,53.35,52.99,52.99,18400.0,46.811,46.8461,46.53,46.53,18400.0
2010-05-06 11:35:00,53.02,53.09,52.93,53.05,21600.0,46.5563,46.6178,46.4773,46.5827,21600.0
2010-05-06 11:40:00,53.05,53.05,52.9,53.04,8100.0,46.5827,46.5827,46.451,46.5739,8100.0
2010-05-06 11:45:00,52.97,52.97,52.72,52.79,12400.0,46.5124,46.5124,46.2929,46.3544,12400.0
2010-05-06 11:50:00,52.75,53.07,52.73,53.04,11600.0,46.3192,46.6002,46.3017,46.5739,11600.0
2010-05-06 11:55:00,53.03,53.12,52.92,53.11,10500.0,46.5651,46.6441,46.4685,46.6354,10500.0
2010-05-06 12:00:00,53.13,53.22,53.1,53.17,16300.0,46.6529,46.7319,46.6266,46.688,16300.0
2010-05-06 12:05:00,53.13,53.27,53.11,53.11,6700.0,46.6529,46.7759,46.6354,46.6354,6700.0
2010-05-06 12:10:00,53.09,53.39,53.09,53.33,37000.0,46.6178,46.8812,46.6178,46.8285,37000.0
2010-05-06 12:15:00,53.31,53.39,53.23,53.29,5900.0,46.811,46.8812,46.7407,46.7934,5900.0
2010-05-06 12:20:00,53.3,53.42,53.2,53.25,6700.0,46.8022,46.9076,46.7144,46.7583,6700.0
2010-05-06 12:25:00,53.21,53.27,53.03,53.14,9600.0,46.7232,46.7759,46.5651,46.6617,9600.0
2010-05-06 12:30:00,53.16,53.22,53.09,53.15,8600.0,46.6793,46.7319,46.6178,46.6705,8600.0
2010-05-06 12:35:00,53.15,53.15,52.88,52.96,16300.0,46.6705,46.6705,46.4334,46.5036,16300.0
2010-05-06 12:40:00,52.95,52.95,52.85,52.88,15800.0,46.4949,46.4949,46.4071,46.4334,15800.0
2010-05-06 12:45:00,52.86,52.86,52.64,52.67,21300.0,46.4158,46.4158,46.2227,46.249,21300.0
2010-05-06 12:50:00,52.69,52.73,52.6,52.69,13600.0,46.2666,46.3017,46.1875,46.2666,13600.0
2010-05-06 12:55:00,52.69,52.75,52.57,52.72,10300.0,46.2666,46.3192,46.1612,46.2929,10300.0
2010-05-06 13:00:00,52.75,52.87,52.7,52.82,11800.0,46.3192,46.4246,46.2753,46.3807,11800.0
2010-05-06 13:05:00,52.81,52.84,52.72,52.78,11400.0,46.3719,46.3983,46.2929,46.3456,11400.0
2010-05-06 13:10:00,52.79,52.84,52.57,52.58,14900.0,46.3544,46.3983,46.1612,46.17,14900.0
2010-05-06 13:15:00,52.59,52.61,52.31,52.35,18700.0,46.1788,46.1963,45.9329,45.968,18700.0
2010-05-06 13:20:00,52.32,52.37,52.15,52.23,20200.0,45.9417,45.9856,45.7924,45.8626,20200.0
2010-05-06 13:25:00,52.19,52.37,52.12,52.36,23300.0,45.8275,45.9856,45.766,45.9768,23300.0
2010-05-06 13:30:00,52.34,52.39,52.29,52.31,16600.0,45.9592,46.0031,45.9153,45.9329,16600.0
2010-05-06 13:35:00,52.32,52.32,52.07,52.07,21800.0,45.9417,45.9417,45.7221,45.7221,21800.0
2010-05-06 13:40:00,52.07,52.17,52.01,52.13,29800.0,45.7221,45.81,45.6695,45.7748,29800.0
2010-05-06 13:45:00,52.11,52.17,52.03,52.11,24000.0,45.7573,45.81,45.687,45.7573,24000.0
2010-05-06 13:50:00,52.08,52.17,52.0,52.0,16600.0,45.7309,45.81,45.6607,45.6607,16600.0
2010-05-06 13:55:00,52.01,52.12,51.9,52.01,25200.0,45.6695,45.766,45.5729,45.6695,25200.0
2010-05-06 14:00:00,52.02,52.12,51.85,51.87,17900.0,45.6782,45.766,45.529,45.5465,17900.0
2010-05-06 14:05:00,51.87,51.96,51.75,51.77,24700.0,45.5465,45.6256,45.4412,45.4587,24700.0
2010-05-06 14:10:00,51.75,51.75,51.4,51.57,68100.0,45.4412,45.4412,45.1338,45.2831,68100.0
2010-05-06 14:15:00,51.57,51.72,51.23,51.26,63400.0,45.2831,45.4148,44.9845,45.0109,63400.0
2010-05-06 14:20:00,51.26,51.26,50.86,51.12,48300.0,45.0109,45.0109,44.6597,44.888,48300.0
2010-05-06 14:25:00,51.15,51.31,51.11,51.21,27300.0,44.9143,45.0548,44.8792,44.967,27300.0
2010-05-06 14:30:00,51.24,51.31,50.92,50.92,44200.0,44.9933,45.0548,44.7123,44.7123,44200.0
2010-05-06 14:35:00,50.94,50.94,50.3,50.3,59700.0,44.7299,44.7299,44.1679,44.1679,59700.0
2010-05-06 14:40:00,50.33,50.38,49.15,49.22,79100.0,44.1943,44.2382,43.1581,43.2196,79100.0
2010-05-06 14:45:00,49.21,50.06,48.72,49.46,49100.0,43.2108,43.9572,42.7805,43.4303,49100.0
2010-05-06 14:50:00,49.46,51.17,49.27,50.38,27300.0,43.4303,44.9319,43.2635,44.2382,27300.0
2010-05-06 14:55:00,50.47,50.86,50.39,50.66,26500.0,44.3172,44.6597,44.247,44.484,26500.0
2010-05-06 15:00:00,50.6,51.52,50.16,51.4,48500.0,44.4314,45.2392,44.045,45.1338,48500.0
2010-05-06 15:05:00,51.46,52.16,51.39,51.91,31400.0,45.1865,45.8012,45.125,45.5817,31400.0
2010-05-06 15:10:00,51.93,52.41,51.57,51.57,49500.0,45.5992,46.0207,45.2831,45.2831,49500.0
2010-05-06 15:15:00,51.61,51.96,51.17,51.39,30100.0,45.3182,45.6256,44.9319,45.125,30100.0
2010-05-06 15:20:00,51.37,51.44,50.87,50.99,40500.0,45.1075,45.1689,44.6684,44.7738,40500.0
2010-05-06 15:25:00,51.0,51.07,50.43,51.05,74600.0,44.7826,44.8441,44.2821,44.8265,74600.0
2010-05-06 15:30:00,51.06,51.6,50.95,51.57,50800.0,44.8353,45.3094,44.7387,45.2831,50800.0
2010-05-06 15:35:00,51.59,52.0,51.5,51.86,56400.0,45.3007,45.6607,45.2216,45.5377,56400.0
2010-05-06 15:40:00,51.83,52.21,51.75,52.06,43200.0,45.5114,45.8451,45.4412,45.7134,43200.0
2010-05-06 15:45:00,52.03,52.53,51.9,52.51,40100.0,45.687,46.1261,45.5729,46.1085,40100.0
2010-05-06 15:50:00,52.49,52.49,52.1,52.3,53000.0,46.0909,46.0909,45.7485,45.9241,53000.0
2010-05-06 15:55:00,52.3,52.3,51.73,51.76,75000.0,45.9241,45.9241,45.4236,45.4499,75000.0
2010-05-07 09:30:00,51.65,51.88,51.1,51.37,28500.0,45.3533,45.5553,44.8704,45.1075,28500.0
2010-05-07 09:35:00,51.39,51.97,51.35,51.92,12500.0,45.125,45.6343,45.0899,45.5904,12500.0
2010-05-07 09:40:00,51.89,52.32,51.86,52.06,29900.0,45.5641,45.9417,45.5377,45.7134,29900.0
2010-05-07 09:45:00,52.05,52.24,51.62,51.73,38000.0,45.7046,45.8714,45.327,45.4236,38000.0
2010-05-07 09:50:00,51.73,52.18,51.45,51.64,24800.0,45.4236,45.8187,45.1777,45.3446,24800.0
2010-05-07 09:55:00,51.65,51.74,51.31,51.41,36500.0,45.3533,45.4324,45.0548,45.1426,36500.0
2010-05-07 10:00:00,51.37,51.52,50.94,50.98,39900.0,45.1075,45.2392,44.7299,44.765,39900.0
2010-05-07 10:05:00,51.0,51.38,50.86,51.07,49200.0,44.7826,45.1163,44.6597,44.8441,49200.0
2010-05-07 10:10:00,51.1,51.41,50.84,50.98,48700.0,44.8704,45.1426,44.6421,44.765,48700.0
2010-05-07 10:15:00,50.97,51.15,50.89,50.92,22800.0,44.7562,44.9143,44.686,44.7123,22800.0
2010-05-07 10:20:00,50.95,50.95,50.4,50.51,43000.0,44.7387,44.7387,44.2557,44.3523,43000.0
2010-05-07 10:25:00,50.51,50.65,49.85,50.1,51700.0,44.3523,44.4753,43.7728,43.9923,51700.0
2010-05-07 10:30:00,50.16,50.36,49.75,49.94,115900.0,44.045,44.2206,43.685,43.8518,115900.0
2010-05-07 10:35:00,49.94,50.64,49.83,50.44,81000.0,43.8518,44.4665,43.7552,44.2909,81000.0
2010-05-07 10:40:00,50.4,50.5,49.89,50.1,33500.0,44.2557,44.3435,43.8079,43.9923,33500.0
2010-05-07 10:45:00,50.07,50.65,49.95,50.39,25900.0,43.966,44.4753,43.8606,44.247,25900.0
2010-05-07 10:50:00,50.41,50.74,50.13,50.74,20600.0,44.2645,44.5543,44.0187,44.5543,20600.0
2010-05-07 10:55:00,50.74,50.81,50.45,50.55,19200.0,44.5543,44.6158,44.2996,44.3874,19200.0
2010-05-07 11:00:00,50.55,50.7,50.25,50.49,33700.0,44.3874,44.5192,44.124,44.3348,33700.0
2010-05-07 11:05:00,50.48,51.0,50.32,50.91,51100.0,44.326,44.7826,44.1855,44.7036,51100.0
2010-05-07 11:10:00,50.91,51.18,50.9,51.09,21400.0,44.7036,44.9406,44.6948,44.8616,21400.0
2010-05-07 11:15:00,51.07,51.91,51.07,51.76,41300.0,44.8441,45.5817,44.8441,45.4499,41300.0
2010-05-07 11:20:00,51.76,51.91,51.5,51.55,41300.0,45.4499,45.5817,45.2216,45.2655,41300.0
2010-05-07 11:25:00,51.44,51.46,51.05,51.05,26700.0,45.1689,45.1865,44.8265,44.8265,26700.0
2010-05-07 11:30:00,51.02,51.13,50.73,50.91,66500.0,44.8002,44.8967,44.5455,44.7036,66500.0
2010-05-07 11:35:00,50.9,51.24,50.88,51.19,22800.0,44.6948,44.9933,44.6772,44.9494,22800.0
2010-05-07 11:40:00,51.17,51.63,51.17,51.63,28600.0,44.9319,45.3358,44.9319,45.3358,28600.0
2010-05-07 11:45:00,51.69,52.13,51.69,52.09,30500.0,45.3885,45.7748,45.3885,45.7397,30500.0
2010-05-07 11:50:00,52.05,52.25,51.8,52.12,50600.0,45.7046,45.8802,45.4851,45.766,50600.0
2010-05-07 11:55:00,52.1,52.13,51.72,51.77,22400.0,45.7485,45.7748,45.4148,45.4587,22400.0
2010-05-07 12:00:00,51.72,51.84,51.44,51.83,16100.0,45.4148,45.5202,45.1689,45.5114,16100.0
2010-05-07 12:05:00,51.86,52.25,51.86,52.14,19700.0,45.5377,45.8802,45.5377,45.7836,19700.0
2010-05-07 12:10:00,52.13,52.39,52.1,52.36,15200.0,45.7748,46.0031,45.7485,45.9768,15200.0
2010-05-07 12:15:00,52.38,52.53,52.3,52.31,15400.0,45.9944,46.1261,45.9241,45.9329,15400.0
2010-05-07 12:20:00,52.31,52.31,52.0,52.0,15200.0,45.9329,45.9329,45.6607,45.6607,15200.0
2010-05-07 12:25:00,52.0,52.05,51.74,51.83,20500.0,45.6607,45.7046,45.4324,45.5114,20500.0
2010-05-07 12:30:00,51.84,51.84,51.4,51.42,21700.0,45.5202,45.5202,45.1338,45.1514,21700.0
2010-05-07 12:35:00,51.44,51.81,51.44,51.65,37200.0,45.1689,45.4938,45.1689,45.3533,37200.0
2010-05-07 12:40:00,51.69,51.95,51.69,51.8,18100.0,45.3885,45.6168,45.3885,45.4851,18100.0
2010-05-07 12:45:00,51.77,51.99,51.76,51.83,26800.0,45.4587,45.6519,45.4499,45.5114,26800.0
2010-05-07 12:50:00,51.85,51.99,51.62,51.72,18100.0,45.529,45.6519,45.327,45.4148,18100.0
2010-05-07 12:55:00,51.68,51.91,51.63,51.74,15500.0,45.3797,45.5817,45.3358,45.4324,15500.0
2010-05-07 13:00:00,51.74,51.81,51.63,51.74,31900.0,45.4324,45.4938,45.3358,45.4324,31900.0
2010-05-07 13:05:00,51.72,51.78,51.38,51.38,23000.0,45.4148,45.4675,45.1163,45.1163,23000.0
2010-05-07 13:10:00,51.37,51.44,51.19,51.24,15200.0,45.1075,45.1689,44.9494,44.9933,15200.0
2010-05-07 13:15:00,51.24,51.57,51.18,51.32,13000.0,44.9933,45.2831,44.9406,45.0636,13000.0
2010-05-07 13:20:00,51.32,51.35,51.22,51.22,4500.0,45.0636,45.0899,44.9758,44.9758,4500.0
2010-05-07 13:25:00,51.21,51.35,51.18,51.23,10100.0,44.967,45.0899,44.9406,44.9845,10100.0
2010-05-07 13:30:00,51.21,51.5,51.21,51.5,4200.0,44.967,45.2216,44.967,45.2216,4200.0
2010-05-07 13:35:00,51.5,51.52,51.37,51.47,4500.0,45.2216,45.2392,45.1075,45.1953,4500.0
2010-05-07 13:40:00,51.5,51.84,51.45,51.78,14500.0,45.2216,45.5202,45.1777,45.4675,14500.0
2010-05-07 13:45:00,51.76,51.89,51.72,51.82,13000.0,45.4499,45.5641,45.4148,45.5026,13000.0
2010-05-07 13:50:00,51.8,51.81,51.51,51.51,11800.0,45.4851,45.4938,45.2304,45.2304,11800.0
2010-05-07 13:55:00,51.49,51.66,51.44,51.46,11000.0,45.2129,45.3621,45.1689,45.1865,11000.0
2010-05-07 14:00:00,51.5,51.67,51.35,51.4,14700.0,45.2216,45.3709,45.0899,45.1338,14700.0
2010-05-07 14:05:00,51.37,51.44,51.17,51.19,14800.0,45.1075,45.1689,44.9319,44.9494,14800.0
2010-05-07 14:10:00,51.17,51.3,51.05,51.07,6600.0,44.9319,45.046,44.8265,44.8441,6600.0
2010-05-07 14:15:00,51.05,51.3,51.05,51.26,11200.0,44.8265,45.046,44.8265,45.0109,11200.0
2010-05-07 14:20:00,51.32,51.34,51.01,51.05,12000.0,45.0636,45.0811,44.7914,44.8265,12000.0
2010-05-07 14:25:00,51.0,51.05,50.92,50.94,16800.0,44.7826,44.8265,44.7123,44.7299,16800.0
2010-05-07 14:30:00,50.92,51.12,50.89,51.1,19000.0,44.7123,44.888,44.686,44.8704,19000.0
2010-05-07 14:35:00,51.12,51.18,50.93,51.12,16400.0,44.888,44.9406,44.7211,44.888,16400.0
2010-05-07 14:40:00,51.12,51.44,51.11,51.22,16000.0,44.888,45.1689,44.8792,44.9758,16000.0
2010-05-07 14:45:00,51.25,51.28,50.96,50.99,17100.0,45.0021,45.0285,44.7475,44.7738,17100.0
2010-05-07 14:50:00,50.93,50.99,50.79,50.91,22500.0,44.7211,44.7738,44.5982,44.7036,22500.0
2010-05-07 14:55:00,50.91,51.01,50.85,50.93,24000.0,44.7036,44.7914,44.6509,44.7211,24000.0
2010-05-07 15:00:00,50.94,51.05,50.72,50.91,20600.0,44.7299,44.8265,44.5367,44.7036,20600.0
2010-05-07 15:05:00,50.91,51.03,50.7,50.73,15100.0,44.7036,44.8089,44.5192,44.5455,15100.0
2010-05-07 15:10:00,50.78,50.84,50.67,50.75,23100.0,44.5894,44.6421,44.4928,44.5631,23100.0
2010-05-07 15:15:00,50.75,51.01,50.62,51.0,23600.0,44.5631,44.7914,44.4489,44.7826,23600.0
2010-05-07 15:20:00,51.03,51.21,50.98,51.09,31900.0,44.8089,44.967,44.765,44.8616,31900.0
2010-05-07 15:25:00,51.1,51.23,50.98,51.09,51200.0,44.8704,44.9845,44.765,44.8616,51200.0
2010-05-07 15:30:00,51.1,51.13,50.72,50.86,35800.0,44.8704,44.8967,44.5367,44.6597,35800.0
2010-05-07 15:35:00,50.87,50.95,50.77,50.84,33700.0,44.6684,44.7387,44.5806,44.6421,33700.0
2010-05-07 15:40:00,50.86,51.15,50.85,51.04,49400.0,44.6597,44.9143,44.6509,44.8177,49400.0
2010-05-07 15:45:00,51.01,51.04,50.78,50.89,50500.0,44.7914,44.8177,44.5894,44.686,50500.0
2010-05-07 15:50:00,50.89,51.01,50.85,51.01,52300.0,44.686,44.7914,44.6509,44.7914,52300.0
2010-05-07 15:55:00,51.0,51.17,50.99,51.0,68500.0,44.7826,44.9319,44.7738,44.7826,68500.0
2010-05-10 09:30:00,52.07,54.43,51.39,53.6,29300.0,45.7221,47.7944,45.125,47.0656,29300.0
2010-05-10 09:35:00,53.58,54.2,53.39,53.54,41000.0,47.0481,47.5925,46.8812,47.0129,41000.0
2010-05-10 09:40:00,53.6,54.0,53.57,53.86,50200.0,47.0656,47.4169,47.0393,47.2939,50200.0
2010-05-10 09:45:00,53.88,54.14,53.87,54.14,29000.0,47.3115,47.5398,47.3027,47.5398,29000.0
2010-05-10 09:50:00,54.13,54.16,53.93,54.1,24200.0,47.531,47.5574,47.3554,47.5047,24200.0
2010-05-10 09:55:00,54.1,54.59,54.05,54.49,79200.0,47.5047,47.9349,47.4608,47.8471,79200.0
2010-05-10 10:00:00,54.47,54.56,54.2,54.25,36300.0,47.8296,47.9086,47.5925,47.6364,36300.0
2010-05-10 10:05:00,54.26,54.53,54.25,54.53,20500.0,47.6452,47.8822,47.6364,47.8822,20500.0
2010-05-10 10:10:00,54.53,54.83,54.49,54.65,45200.0,47.8822,48.1457,47.8471,47.9876,45200.0
2010-05-10 10:15:00,54.64,54.72,54.39,54.55,11600.0,47.9788,48.0491,47.7593,47.8998,11600.0
2010-05-10 10:20:00,54.57,54.62,54.46,54.54,13500.0,47.9174,47.9613,47.8208,47.891,13500.0
2010-05-10 10:25:00,54.59,54.59,54.28,54.3,12400.0,47.9349,47.9349,47.6627,47.6803,12400.0
2010-05-10 10:30:00,54.3,54.4,54.1,54.21,36200.0,47.6803,47.7681,47.5047,47.6013,36200.0
2010-05-10 10:35:00,54.23,54.43,54.15,54.41,14500.0,47.6188,47.7944,47.5486,47.7769,14500.0
2010-05-10 10:40:00,54.38,54.43,54.13,54.16,20300.0,47.7505,47.7944,47.531,47.5574,20300.0
2010-05-10 10:45:00,54.17,54.38,54.16,54.2,17100.0,47.5661,47.7505,47.5574,47.5925,17100.0
2010-05-10 10:50:00,54.17,54.3,54.13,54.23,20200.0,47.5661,47.6803,47.531,47.6188,20200.0
2010-05-10 10:55:00,54.19,54.2,54.06,54.17,15600.0,47.5837,47.5925,47.4695,47.5661,15600.0
2010-05-10 11:00:00,54.17,54.59,54.17,54.59,13500.0,47.5661,47.9349,47.5661,47.9349,13500.0
2010-05-10 11:05:00,54.58,54.61,54.39,54.4,11900.0,47.9262,47.9525,47.7593,47.7681,11900.0
2010-05-10 11:10:00,54.38,54.57,54.35,54.46,12600.0,47.7505,47.9174,47.7242,47.8208,12600.0
2010-05-10 11:15:00,54.47,54.62,54.35,54.6,12300.0,47.8296,47.9613,47.7242,47.9437,12300.0
2010-05-10 11:20:00,54.6,54.71,54.56,54.59,15100.0,47.9437,48.0403,47.9086,47.9349,15100.0
2010-05-10 11:25:00,54.58,54.73,54.51,54.71,20700.0,47.9262,48.0579,47.8647,48.0403,20700.0
2010-05-10 11:30:00,54.74,54.83,54.61,54.82,12800.0,48.0666,48.1457,47.9525,48.1369,12800.0
2010-05-10 11:35:00,54.84,55.01,54.82,55.0,22100.0,48.1545,48.3037,48.1369,48.2949,22100.0
2010-05-10 11:40:00,54.99,55.05,54.95,55.04,12100.0,48.2862,48.3389,48.251,48.3301,12100.0
2010-05-10 11:45:00,55.05,55.17,55.05,55.17,17200.0,48.3389,48.4442,48.3389,48.4442,17200.0
2010-05-10 11:50:00,55.19,55.26,55.15,55.24,17900.0,48.4618,48.5233,48.4267,48.5057,17900.0
2010-05-10 11:55:00,55.26,55.31,55.2,55.22,11700.0,48.5233,48.5672,48.4706,48.4881,11700.0
2010-05-10 12:00:00,55.2,55.21,55.06,55.09,10300.0,48.4706,48.4793,48.3476,48.374,10300.0
2010-05-10 12:05:00,55.07,55.12,55.05,55.1,8900.0,48.3564,48.4003,48.3389,48.3828,8900.0
2010-05-10 12:10:00,55.09,55.09,54.93,55.01,11900.0,48.374,48.374,48.2335,48.3037,11900.0
2010-05-10 12:15:00,54.99,55.01,54.9,54.91,7900.0,48.2862,48.3037,48.2071,48.2159,7900.0
2010-05-10 12:20:00,54.89,54.9,54.85,54.86,8000.0,48.1984,48.2071,48.1632,48.172,8000.0
2010-05-10 12:25:00,54.86,54.88,54.79,54.81,13700.0,48.172,48.1896,48.1105,48.1281,13700.0
2010-05-10 12:30:00,54.81,54.83,54.74,54.8,13000.0,48.1281,48.1457,48.0666,48.1193,13000.0
2010-05-10 12:35:00,54.81,54.92,54.77,54.81,14900.0,48.1281,48.2247,48.093,48.1281,14900.0
2010-05-10 12:40:00,54.78,54.84,54.72,54.81,23100.0,48.1018,48.1545,48.0491,48.1281,23100.0
2010-05-10 12:45:00,54.82,54.84,54.75,54.77,12000.0,48.1369,48.1545,48.0754,48.093,12000.0
2010-05-10 12:50:00,54.77,54.88,54.73,54.82,10900.0,48.093,48.1896,48.0579,48.1369,10900.0
2010-05-10 12:55:00,54.81,54.85,54.72,54.79,9100.0,48.1281,48.1632,48.0491,48.1105,9100.0
2010-05-10 13:00:00,54.79,54.8,54.66,54.72,12600.0,48.1105,48.1193,47.9964,48.0491,12600.0
2010-05-10 13:05:00,54.74,54.75,54.39,54.46,31300.0,48.0666,48.0754,47.7593,47.8208,31300.0
2010-05-10 13:10:00,54.48,54.63,54.32,54.38,30800.0,47.8383,47.9701,47.6978,47.7505,30800.0
2010-05-10 13:15:00,54.38,54.55,54.36,54.51,19700.0,47.7505,47.8998,47.733,47.8647,19700.0
2010-05-10 13:20:00,54.51,54.68,54.51,54.68,29600.0,47.8647,48.014,47.8647,48.014,29600.0
2010-05-10 13:25:00,54.69,54.79,54.58,54.69,24900.0,48.0227,48.1105,47.9262,48.0227,24900.0
2010-05-10 13:30:00,54.73,54.81,54.67,54.79,11700.0,48.0579,48.1281,48.0052,48.1105,11700.0
2010-05-10 13:35:00,54.8,54.82,54.62,54.65,14400.0,48.1193,48.1369,47.9613,47.9876,14400.0
2010-05-10 13:40:00,54.64,54.7,54.59,54.66,26200.0,47.9788,48.0315,47.9349,47.9964,26200.0
2010-05-10 13:45:00,54.66,54.83,54.6,54.79,24100.0,47.9964,48.1457,47.9437,48.1105,24100.0
2010-05-10 13:50:00,54.74,54.79,54.66,54.71,9200.0,48.0666,48.1105,47.9964,48.0403,9200.0
2010-05-10 13:55:00,54.7,54.85,54.6,54.63,15100.0,48.0315,48.1632,47.9437,47.9701,15100.0
2010-05-10 14:00:00,54.65,54.69,54.52,54.64,20700.0,47.9876,48.0227,47.8735,47.9788,20700.0
2010-05-10 14:05:00,54.65,54.72,54.62,54.72,14900.0,47.9876,48.0491,47.9613,48.0491,14900.0
2010-05-10 14:10:00,54.73,54.73,54.53,54.61,11600.0,48.0579,48.0579,47.8822,47.9525,11600.0
2010-05-10 14:15:00,54.63,54.71,54.5,54.65,29200.0,47.9701,48.0403,47.8559,47.9876,29200.0
2010-05-10 14:20:00,54.65,54.78,54.64,54.71,12200.0,47.9876,48.1018,47.9788,48.0403,12200.0
2010-05-10 14:25:00,54.73,54.73,54.54,54.63,19300.0,48.0579,48.0579,47.891,47.9701,19300.0
2010-05-10 14:30:00,54.63,54.69,54.61,54.64,13100.0,47.9701,48.0227,47.9525,47.9788,13100.0
2010-05-10 14:35:00,54.64,54.75,54.59,54.61,25000.0,47.9788,48.0754,47.9349,47.9525,25000.0
2010-05-10 14:40:00,54.57,54.72,54.55,54.72,38200.0,47.9174,48.0491,47.8998,48.0491,38200.0
2010-05-10 14:45:00,54.69,54.73,54.64,54.7,14100.0,48.0227,48.0579,47.9788,48.0315,14100.0
2010-05-10 14:50:00,54.69,54.81,54.67,54.7,16500.0,48.0227,48.1281,48.0052,48.0315,16500.0
2010-05-10 14:55:00,54.7,54.8,54.69,54.75,12400.0,48.0315,48.1193,48.0227,48.0754,12400.0
2010-05-10 15:00:00,54.74,54.78,54.64,54.68,19500.0,48.0666,48.1018,47.9788,48.014,19500.0
2010-05-10 15:05:00,54.67,54.74,54.59,54.68,31200.0,48.0052,48.0666,47.9349,48.014,31200.0
2010-05-10 15:10:00,54.68,54.75,54.63,54.73,27400.0,48.014,48.0754,47.9701,48.0579,27400.0
2010-05-10 15:15:00,54.72,54.8,54.63,54.68,30100.0,48.0491,48.1193,47.9701,48.014,30100.0
2010-05-10 15:20:00,54.66,54.74,54.64,54.7,20500.0,47.9964,48.0666,47.9788,48.0315,20500.0
2010-05-10 15:25:00,54.72,54.78,54.67,54.73,19700.0,48.0491,48.1018,48.0052,48.0579,19700.0
2010-05-10 15:30:00,54.74,54.76,54.66,54.71,37600.0,48.0666,48.0842,47.9964,48.0403,37600.0
2010-05-10 15:35:00,54.72,54.79,54.66,54.77,29800.0,48.0491,48.1105,47.9964,48.093,29800.0
2010-05-10 15:40:00,54.78,54.85,54.74,54.78,39800.0,48.1018,48.1632,48.0666,48.1018,39800.0
2010-05-10 15:45:00,54.78,54.88,54.76,54.81,57300.0,48.1018,48.1896,48.0842,48.1281,57300.0
2010-05-10 15:50:00,54.82,55.06,54.81,55.0,108200.0,48.1369,48.3476,48.1281,48.2949,108200.0
2010-05-10 15:55:00,55.0,55.12,54.99,55.1,184500.0,48.2949,48.4003,48.2862,48.3828,184500.0
2010-05-11 09:30:00,54.22,54.22,53.53,53.8,32100.0,47.61,47.61,47.0042,47.2412,32100.0
2010-05-11 09:35:00,53.75,54.36,53.56,54.15,36000.0,47.1973,47.733,47.0305,47.5486,36000.0
2010-05-11 09:40:00,54.13,54.31,54.06,54.13,17700.0,47.531,47.6891,47.4695,47.531,17700.0
2010-05-11 09:45:00,54.18,54.38,54.18,54.31,22300.0,47.5749,47.7505,47.5749,47.6891,22300.0
2010-05-11 09:50:00,54.3,54.44,54.2,54.2,44600.0,47.6803,47.8032,47.5925,47.5925,44600.0
2010-05-11 09:55:00,54.2,54.25,53.9,54.06,39200.0,47.5925,47.6364,47.329,47.4695,39200.0
2010-05-11 10:00:00,54.09,54.32,54.0,54.23,34500.0,47.4959,47.6978,47.4169,47.6188,34500.0
2010-05-11 10:05:00,54.23,54.32,54.06,54.25,40100.0,47.6188,47.6978,47.4695,47.6364,40100.0
2010-05-11 10:10:00,54.26,54.46,54.19,54.42,24800.0,47.6452,47.8208,47.5837,47.7857,24800.0
2010-05-11 10:15:00,54.44,54.53,54.43,54.48,16500.0,47.8032,47.8822,47.7944,47.8383,16500.0
2010-05-11 10:20:00,54.5,54.68,54.5,54.61,14200.0,47.8559,48.014,47.8559,47.9525,14200.0
2010-05-11 10:25:00,54.6,54.61,54.46,54.53,9600.0,47.9437,47.9525,47.8208,47.8822,9600.0
2010-05-11 10:30:00,54.48,54.49,54.39,54.43,13500.0,47.8383,47.8471,47.7593,47.7944,13500.0
2010-05-11 10:35:00,54.44,54.63,54.44,54.63,11600.0,47.8032,47.9701,47.8032,47.9701,11600.0
2010-05-11 10:40:00,54.63,54.71,54.42,54.47,10200.0,47.9701,48.0403,47.7857,47.8296,10200.0
2010-05-11 10:45:00,54.47,54.65,54.47,54.56,6900.0,47.8296,47.9876,47.8296,47.9086,6900.0
2010-05-11 10:50:00,54.52,54.55,54.4,54.46,13600.0,47.8735,47.8998,47.7681,47.8208,13600.0
2010-05-11 10:55:00,54.49,54.58,54.49,54.5,8200.0,47.8471,47.9262,47.8471,47.8559,8200.0
2010-05-11 11:00:00,54.49,54.74,54.48,54.71,11900.0,47.8471,48.0666,47.8383,48.0403,11900.0
2010-05-11 11:05:00,54.72,54.8,54.68,54.8,7500.0,48.0491,48.1193,48.014,48.1193,7500.0
2010-05-11 11:10:00,54.83,54.97,54.81,54.97,8600.0,48.1457,48.2686,48.1281,48.2686,8600.0
2010-05-11 11:15:00,54.98,55.02,54.93,55.02,17700.0,48.2774,48.3125,48.2335,48.3125,17700.0
2010-05-11 11:20:00,55.04,55.04,54.95,54.95,11800.0,48.3301,48.3301,48.251,48.251,11800.0
2010-05-11 11:25:00,54.97,55.15,54.92,55.12,10500.0,48.2686,48.4267,48.2247,48.4003,10500.0
2010-05-11 11:30:00,55.12,55.13,54.84,55.04,42300.0,48.4003,48.4091,48.1545,48.3301,42300.0
2010-05-11 11:35:00,55.07,55.2,55.02,55.08,7800.0,48.3564,48.4706,48.3125,48.3652,7800.0
2010-05-11 11:40:00,55.08,55.14,55.05,55.13,7200.0,48.3652,48.4179,48.3389,48.4091,7200.0
2010-05-11 11:45:00,55.14,55.25,55.05,55.13,24500.0,48.4179,48.5145,48.3389,48.4091,24500.0
2010-05-11 11:50:00,55.1,55.13,55.0,55.09,7900.0,48.3828,48.4091,48.2949,48.374,7900.0
2010-05-11 11:55:00,55.12,55.35,55.1,55.26,15000.0,48.4003,48.6023,48.3828,48.5233,15000.0
2010-05-11 12:00:00,55.26,55.43,55.25,55.35,10600.0,48.5233,48.6725,48.5145,48.6023,10600.0
2010-05-11 12:05:00,55.35,55.68,55.35,55.62,36200.0,48.6023,48.892,48.6023,48.8394,36200.0
2010-05-11 12:10:00,55.61,55.69,55.56,55.63,18500.0,48.8306,48.9008,48.7867,48.8481,18500.0
2010-05-11 12:15:00,55.63,55.76,55.63,55.68,10000.0,48.8481,48.9623,48.8481,48.892,10000.0
2010-05-11 12:20:00,55.68,55.73,55.56,55.59,12300.0,48.892,48.936,48.7867,48.813,12300.0
2010-05-11 12:25:00,55.58,55.72,55.58,55.68,10600.0,48.8042,48.9272,48.8042,48.892,10600.0
2010-05-11 12:30:00,55.65,55.73,55.61,55.69,10300.0,48.8657,48.936,48.8306,48.9008,10300.0
2010-05-11 12:35:00,55.66,55.68,55.54,55.56,14500.0,48.8745,48.892,48.7691,48.7867,14500.0
2010-05-11 12:40:00,55.56,55.65,55.49,55.58,20700.0,48.7867,48.8657,48.7252,48.8042,20700.0
2010-05-11 12:45:00,55.58,55.61,55.47,55.61,12200.0,48.8042,48.8306,48.7077,48.8306,12200.0
2010-05-11 12:50:00,55.57,55.67,55.5,55.53,26200.0,48.7955,48.8833,48.734,48.7603,26200.0
2010-05-11 12:55:00,55.53,55.65,55.51,55.63,25300.0,48.7603,48.8657,48.7428,48.8481,25300.0
2010-05-11 13:00:00,55.63,55.72,55.62,55.66,18700.0,48.8481,48.9272,48.8394,48.8745,18700.0
2010-05-11 13:05:00,55.66,55.71,55.66,55.7,15200.0,48.8745,48.9184,48.8745,48.9096,15200.0
2010-05-11 13:10:00,55.7,55.71,55.57,55.59,14300.0,48.9096,48.9184,48.7955,48.813,14300.0
2010-05-11 13:15:00,55.58,55.63,55.39,55.39,21200.0,48.8042,48.8481,48.6374,48.6374,21200.0
2010-05-11 13:20:00,55.41,55.52,55.38,55.5,14300.0,48.655,48.7516,48.6286,48.734,14300.0
2010-05-11 13:25:00,55.49,55.5,55.38,55.45,11700.0,48.7252,48.734,48.6286,48.6901,11700.0
2010-05-11 13:30:00,55.44,55.51,55.36,55.41,15300.0,48.6813,48.7428,48.6111,48.655,15300.0
2010-05-11 13:35:00,55.41,55.48,55.34,55.45,22200.0,48.655,48.7164,48.5935,48.6901,22200.0
2010-05-11 13:40:00,55.43,55.57,55.37,55.51,22300.0,48.6725,48.7955,48.6198,48.7428,22300.0
2010-05-11 13:45:00,55.5,55.65,55.42,55.52,30700.0,48.734,48.8657,48.6637,48.7516,30700.0
2010-05-11 13:50:00,55.54,55.62,55.46,55.57,20100.0,48.7691,48.8394,48.6989,48.7955,20100.0
2010-05-11 13:55:00,55.58,55.58,55.45,55.47,23100.0,48.8042,48.8042,48.6901,48.7077,23100.0
2010-05-11 14:00:00,55.44,55.58,55.43,55.58,19000.0,48.6813,48.8042,48.6725,48.8042,19000.0
2010-05-11 14:05:00,55.56,55.63,55.43,55.5,20400.0,48.7867,48.8481,48.6725,48.734,20400.0
2010-05-11 14:10:00,55.5,55.53,55.35,55.35,18900.0,48.734,48.7603,48.6023,48.6023,18900.0
2010-05-11 14:15:00,55.36,55.44,55.13,55.25,28600.0,48.6111,48.6813,48.4091,48.5145,28600.0
2010-05-11 14:20:00,55.24,55.38,55.18,55.35,32700.0,48.5057,48.6286,48.453,48.6023,32700.0
2010-05-11 14:25:00,55.33,55.33,54.98,55.06,63900.0,48.5847,48.5847,48.2774,48.3476,63900.0
2010-05-11 14:30:00,55.04,55.04,54.78,54.9,52900.0,48.3301,48.3301,48.1018,48.2071,52900.0
2010-05-11 14:35:00,54.89,54.91,54.79,54.82,17700.0,48.1984,48.2159,48.1105,48.1369,17700.0
2010-05-11 14:40:00,54.77,54.95,54.74,54.95,40400.0,48.093,48.251,48.0666,48.251,40400.0
2010-05-11 14:45:00,54.96,55.01,54.91,54.96,44000.0,48.2598,48.3037,48.2159,48.2598,44000.0
2010-05-11 14:50:00,54.98,55.0,54.88,54.92,20200.0,48.2774,48.2949,48.1896,48.2247,20200.0
2010-05-11 14:55:00,54.92,54.95,54.79,54.81,21400.0,48.2247,48.251,48.1105,48.1281,21400.0
2010-05-11 15:00:00,54.81,54.86,54.56,54.75,42400.0,48.1281,48.172,47.9086,48.0754,42400.0
2010-05-11 15:05:00,54.69,54.8,54.68,54.74,42000.0,48.0227,48.1193,48.014,48.0666,42000.0
2010-05-11 15:10:00,54.73,54.83,54.68,54.75,34400.0,48.0579,48.1457,48.014,48.0754,34400.0
2010-05-11 15:15:00,54.78,54.84,54.46,54.5,39100.0,48.1018,48.1545,47.8208,47.8559,39100.0
2010-05-11 15:20:00,54.51,54.63,54.39,54.54,33800.0,47.8647,47.9701,47.7593,47.891,33800.0
2010-05-11 15:25:00,54.56,54.66,54.48,54.6,27300.0,47.9086,47.9964,47.8383,47.9437,27300.0
2010-05-11 15:30:00,54.59,54.64,54.47,54.61,44400.0,47.9349,47.9788,47.8296,47.9525,44400.0
2010-05-11 15:35:00,54.65,54.8,54.63,54.75,44600.0,47.9876,48.1193,47.9701,48.0754,44600.0
2010-05-11 15:40:00,54.73,54.76,54.55,54.65,65700.0,48.0579,48.0842,47.8998,47.9876,65700.0
2010-05-11 15:45:00,54.65,54.75,54.65,54.69,74000.0,47.9876,48.0754,47.9876,48.0227,74000.0
2010-05-11 15:50:00,54.7,54.73,54.54,54.59,66600.0,48.0315,48.0579,47.891,47.9349,66600.0
2010-05-11 15:55:00,54.59,54.66,54.52,54.55,119000.0,47.9349,47.9964,47.8735,47.8998,119000.0
2010-05-12 09:30:00,54.81,55.25,54.81,55.25,15400.0,48.1281,48.5145,48.1281,48.5145,15400.0
2010-05-12 09:35:00,55.2,55.48,54.97,55.0,30200.0,48.4706,48.7164,48.2686,48.2949,30200.0
2010-05-12 09:40:00,55.0,55.09,54.87,54.92,37000.0,48.2949,48.374,48.1808,48.2247,37000.0
2010-05-12 09:45:00,54.95,55.0,54.79,54.86,12000.0,48.251,48.2949,48.1105,48.172,12000.0
2010-05-12 09:50:00,54.82,54.88,54.51,54.57,35200.0,48.1369,48.1896,47.8647,47.9174,35200.0
2010-05-12 09:55:00,54.57,54.94,54.57,54.85,44900.0,47.9174,48.2423,47.9174,48.1632,44900.0
2010-05-12 10:00:00,54.82,54.83,54.61,54.77,33200.0,48.1369,48.1457,47.9525,48.093,33200.0
2010-05-12 10:05:00,54.8,54.9,54.75,54.86,73400.0,48.1193,48.2071,48.0754,48.172,73400.0
2010-05-12 10:10:00,54.82,54.86,54.79,54.86,19100.0,48.1369,48.172,48.1105,48.172,19100.0
2010-05-12 10:15:00,54.86,54.9,54.82,54.85,24000.0,48.172,48.2071,48.1369,48.1632,24000.0
2010-05-12 10:20:00,54.85,54.98,54.81,54.87,36000.0,48.1632,48.2774,48.1281,48.1808,36000.0
2010-05-12 10:25:00,54.91,54.95,54.84,54.92,12100.0,48.2159,48.251,48.1545,48.2247,12100.0
2010-05-12 10:30:00,54.92,54.93,54.82,54.86,14500.0,48.2247,48.2335,48.1369,48.172,14500.0
2010-05-12 10:35:00,54.85,54.9,54.51,54.64,13700.0,48.1632,48.2071,47.8647,47.9788,13700.0
2010-05-12 10:40:00,54.65,54.74,54.57,54.73,19900.0,47.9876,48.0666,47.9174,48.0579,19900.0
2010-05-12 10:45:00,54.74,54.86,54.63,54.63,60500.0,48.0666,48.172,47.9701,47.9701,60500.0
2010-05-12 10:50:00,54.65,54.7,54.58,54.6,9300.0,47.9876,48.0315,47.9262,47.9437,9300.0
2010-05-12 10:55:00,54.62,54.65,54.55,54.56,12100.0,47.9613,47.9876,47.8998,47.9086,12100.0
2010-05-12 11:00:00,54.52,54.7,54.52,54.54,37700.0,47.8735,48.0315,47.8735,47.891,37700.0
2010-05-12 11:05:00,54.55,54.6,54.55,54.58,22300.0,47.8998,47.9437,47.8998,47.9262,22300.0
2010-05-12 11:10:00,54.56,54.57,54.44,54.52,17900.0,47.9086,47.9174,47.8032,47.8735,17900.0
2010-05-12 11:15:00,54.51,54.55,54.43,54.45,80500.0,47.8647,47.8998,47.7944,47.812,80500.0
2010-05-12 11:20:00,54.44,54.5,54.22,54.22,24600.0,47.8032,47.8559,47.61,47.61,24600.0
2010-05-12 11:25:00,54.24,54.3,54.07,54.07,28100.0,47.6276,47.6803,47.4783,47.4783,28100.0
2010-05-12 11:30:00,54.12,54.3,54.11,54.26,20800.0,47.5222,47.6803,47.5134,47.6452,20800.0
2010-05-12 11:35:00,54.27,54.4,54.26,54.4,7400.0,47.6539,47.7681,47.6452,47.7681,7400.0
2010-05-12 11:40:00,54.42,54.51,54.37,54.5,5700.0,47.7857,47.8647,47.7418,47.8559,5700.0
2010-05-12 11:45:00,54.48,54.58,54.39,54.46,7200.0,47.8383,47.9262,47.7593,47.8208,7200.0
2010-05-12 11:50:00,54.46,54.57,54.37,54.52,9100.0,47.8208,47.9174,47.7418,47.8735,9100.0
2010-05-12 11:55:00,54.58,54.64,54.53,54.64,18600.0,47.9262,47.9788,47.8822,47.9788,18600.0
2010-05-12 12:00:00,54.63,54.64,54.53,54.6,32500.0,47.9701,47.9788,47.8822,47.9437,32500.0
2010-05-12 12:05:00,54.59,54.6,54.5,54.52,18700.0,47.9349,47.9437,47.8559,47.8735,18700.0
2010-05-12 12:10:00,54.52,54.55,54.47,54.51,32400.0,47.8735,47.8998,47.8296,47.8647,32400.0
2010-05-12 12:15:00,54.52,54.6,54.51,54.59,37700.0,47.8735,47.9437,47.8647,47.9349,37700.0
2010-05-12 12:20:00,54.6,54.6,54.54,54.55,10500.0,47.9437,47.9437,47.891,47.8998,10500.0
2010-05-12 12:25:00,54.55,54.56,54.51,54.54,12500.0,47.8998,47.9086,47.8647,47.891,12500.0
2010-05-12 12:30:00,54.54,54.57,54.33,54.44,47300.0,47.891,47.9174,47.7066,47.8032,47300.0
2010-05-12 12:35:00,54.44,54.52,54.29,54.43,34600.0,47.8032,47.8735,47.6715,47.7944,34600.0
2010-05-12 12:40:00,54.43,54.47,54.37,54.44,26100.0,47.7944,47.8296,47.7418,47.8032,26100.0
2010-05-12 12:45:00,54.44,54.45,54.34,54.39,11500.0,47.8032,47.812,47.7154,47.7593,11500.0
2010-05-12 12:50:00,54.4,54.5,54.38,54.45,11900.0,47.7681,47.8559,47.7505,47.812,11900.0
2010-05-12 12:55:00,54.44,54.57,54.44,54.5,32200.0,47.8032,47.9174,47.8032,47.8559,32200.0
2010-05-12 13:00:00,54.5,54.54,54.44,54.5,18200.0,47.8559,47.891,47.8032,47.8559,18200.0
2010-05-12 13:05:00,54.51,54.6,54.51,54.54,20100.0,47.8647,47.9437,47.8647,47.891,20100.0
2010-05-12 13:10:00,54.54,54.6,54.54,54.6,19600.0,47.891,47.9437,47.891,47.9437,19600.0
2010-05-12 13:15:00,54.6,54.6,54.44,54.59,84700.0,47.9437,47.9437,47.8032,47.9349,84700.0
2010-05-12 13:20:00,54.59,54.6,54.28,54.28,33700.0,47.9349,47.9437,47.6627,47.6627,33700.0
2010-05-12 13:25:00,54.28,54.41,54.27,54.41,27000.0,47.6627,47.7769,47.6539,47.7769,27000.0
2010-05-12 13:30:00,54.41,54.52,54.36,54.41,19800.0,47.7769,47.8735,47.733,47.7769,19800.0
2010-05-12 13:35:00,54.41,54.52,54.36,54.44,20700.0,47.7769,47.8735,47.733,47.8032,20700.0
2010-05-12 13:40:00,54.43,54.47,54.28,54.43,29700.0,47.7944,47.8296,47.6627,47.7944,29700.0
2010-05-12 13:45:00,54.43,54.55,54.31,54.5,32500.0,47.7944,47.8998,47.6891,47.8559,32500.0
2010-05-12 13:50:00,54.52,54.62,54.44,54.55,17600.0,47.8735,47.9613,47.8032,47.8998,17600.0
2010-05-12 13:55:00,54.53,54.61,54.51,54.54,8300.0,47.8822,47.9525,47.8647,47.891,8300.0
2010-05-12 14:00:00,54.54,54.6,54.51,54.58,16100.0,47.891,47.9437,47.8647,47.9262,16100.0
2010-05-12 14:05:00,54.6,54.6,54.48,54.54,19800.0,47.9437,47.9437,47.8383,47.891,19800.0
2010-05-12 14:10:00,54.54,54.56,54.5,54.5,13600.0,47.891,47.9086,47.8559,47.8559,13600.0
2010-05-12 14:15:00,54.52,54.56,54.52,54.56,22200.0,47.8735,47.9086,47.8735,47.9086,22200.0
2010-05-12 14:20:00,54.56,54.68,54.53,54.66,96100.0,47.9086,48.014,47.8822,47.9964,96100.0
2010-05-12 14:25:00,54.68,54.7,54.61,54.68,8300.0,48.014,48.0315,47.9525,48.014,8300.0
2010-05-12 14:30:00,54.7,54.7,54.66,54.67,26700.0,48.0315,48.0315,47.9964,48.0052,26700.0
2010-05-12 14:35:00,54.68,54.7,54.62,54.63,22000.0,48.014,48.0315,47.9613,47.9701,22000.0
2010-05-12 14:40:00,54.63,54.65,54.58,54.61,35200.0,47.9701,47.9876,47.9262,47.9525,35200.0
2010-05-12 14:45:00,54.61,54.61,54.57,54.6,29400.0,47.9525,47.9525,47.9174,47.9437,29400.0
2010-05-12 14:50:00,54.6,54.6,54.53,54.58,22700.0,47.9437,47.9437,47.8822,47.9262,22700.0
2010-05-12 14:55:00,54.58,54.6,54.49,54.56,128800.0,47.9262,47.9437,47.8471,47.9086,128800.0
2010-05-12 15:00:00,54.56,54.62,54.55,54.6,50400.0,47.9086,47.9613,47.8998,47.9437,50400.0
2010-05-12 15:05:00,54.6,54.62,54.55,54.6,61400.0,47.9437,47.9613,47.8998,47.9437,61400.0
2010-05-12 15:10:00,54.6,54.64,54.56,54.59,39800.0,47.9437,47.9788,47.9086,47.9349,39800.0
2010-05-12 15:15:00,54.6,54.62,54.52,54.61,26800.0,47.9437,47.9613,47.8735,47.9525,26800.0
2010-05-12 15:20:00,54.6,54.61,54.55,54.59,37900.0,47.9437,47.9525,47.8998,47.9349,37900.0
2010-05-12 15:25:00,54.6,54.67,54.56,54.66,82700.0,47.9437,48.0052,47.9086,47.9964,82700.0
2010-05-12 15:30:00,54.66,54.7,54.57,54.63,34400.0,47.9964,48.0315,47.9174,47.9701,34400.0
2010-05-12 15:35:00,54.63,54.69,54.58,54.65,35200.0,47.9701,48.0227,47.9262,47.9876,35200.0
2010-05-12 15:40:00,54.67,54.74,54.6,54.65,35100.0,48.0052,48.0666,47.9437,47.9876,35100.0
2010-05-12 15:45:00,54.66,54.72,54.63,54.68,137700.0,47.9964,48.0491,47.9701,48.014,137700.0
2010-05-12 15:50:00,54.68,54.72,54.58,54.68,102100.0,48.014,48.0491,47.9262,48.014,102100.0
2010-05-12 15:55:00,54.68,54.72,54.62,54.7,53900.0,48.014,48.0491,47.9613,48.0315,53900.0
2010-05-13 09:30:00,54.43,54.81,54.35,54.5,11500.0,47.7944,48.1281,47.7242,47.8559,11500.0
2010-05-13 09:35:00,54.44,54.44,54.17,54.3,4600.0,47.8032,47.8032,47.5661,47.6803,4600.0
2010-05-13 09:40:00,54.31,54.34,54.13,54.22,5900.0,47.6891,47.7154,47.531,47.61,5900.0
2010-05-13 09:45:00,54.24,54.4,54.17,54.34,14500.0,47.6276,47.7681,47.5661,47.7154,14500.0
2010-05-13 09:50:00,54.33,54.5,54.27,54.38,9500.0,47.7066,47.8559,47.6539,47.7505,9500.0
2010-05-13 09:55:00,54.33,54.35,54.16,54.18,5700.0,47.7066,47.7242,47.5574,47.5749,5700.0
2010-05-13 10:00:00,54.14,54.45,54.11,54.23,16800.0,47.5398,47.812,47.5134,47.6188,16800.0
2010-05-13 10:05:00,54.25,54.38,54.09,54.36,11400.0,47.6364,47.7505,47.4959,47.733,11400.0
2010-05-13 10:10:00,54.36,54.4,54.23,54.3,7300.0,47.733,47.7681,47.6188,47.6803,7300.0
2010-05-13 10:15:00,54.35,54.57,54.33,54.57,17400.0,47.7242,47.9174,47.7066,47.9174,17400.0
2010-05-13 10:20:00,54.54,54.65,54.51,54.62,11700.0,47.891,47.9876,47.8647,47.9613,11700.0
2010-05-13 10:25:00,54.61,54.66,54.45,54.45,12500.0,47.9525,47.9964,47.812,47.812,12500.0
2010-05-13 10:30:00,54.5,54.57,54.43,54.48,16100.0,47.8559,47.9174,47.7944,47.8383,16100.0
2010-05-13 10:35:00,54.5,54.57,54.47,54.54,11700.0,47.8559,47.9174,47.8296,47.891,11700.0
2010-05-13 10:40:00,54.56,54.62,54.54,54.58,11600.0,47.9086,47.9613,47.891,47.9262,11600.0
2010-05-13 10:45:00,54.57,54.6,54.53,54.56,7900.0,47.9174,47.9437,47.8822,47.9086,7900.0
2010-05-13 10:50:00,54.56,54.6,54.5,54.59,10500.0,47.9086,47.9437,47.8559,47.9349,10500.0
2010-05-13 10:55:00,54.6,54.6,54.41,54.45,6000.0,47.9437,47.9437,47.7769,47.812,6000.0
2010-05-13 11:00:00,54.47,54.48,54.31,54.39,6700.0,47.8296,47.8383,47.6891,47.7593,6700.0
2010-05-13 11:05:00,54.41,54.5,54.4,54.49,6600.0,47.7769,47.8559,47.7681,47.8471,6600.0
2010-05-13 11:10:00,54.47,54.49,54.43,54.44,2000.0,47.8296,47.8471,47.7944,47.8032,2000.0
2010-05-13 11:15:00,54.42,54.56,54.42,54.55,5100.0,47.7857,47.9086,47.7857,47.8998,5100.0
2010-05-13 11:20:00,54.53,54.63,54.53,54.6,7800.0,47.8822,47.9701,47.8822,47.9437,7800.0
2010-05-13 11:25:00,54.6,54.64,54.58,54.59,10000.0,47.9437,47.9788,47.9262,47.9349,10000.0
2010-05-13 11:30:00,54.58,54.58,54.43,54.52,6700.0,47.9262,47.9262,47.7944,47.8735,6700.0
2010-05-13 11:35:00,54.52,54.52,54.3,54.36,6700.0,47.8735,47.8735,47.6803,47.733,6700.0
2010-05-13 11:40:00,54.36,54.49,54.34,54.42,7700.0,47.733,47.8471,47.7154,47.7857,7700.0
2010-05-13 11:45:00,54.42,54.44,54.39,54.42,3200.0,47.7857,47.8032,47.7593,47.7857,3200.0
2010-05-13 11:50:00,54.41,54.41,54.15,54.24,7900.0,47.7769,47.7769,47.5486,47.6276,7900.0
2010-05-13 11:55:00,54.24,54.33,54.16,54.28,8600.0,47.6276,47.7066,47.5574,47.6627,8600.0
2010-05-13 12:00:00,54.25,54.37,54.17,54.37,13900.0,47.6364,47.7418,47.5661,47.7418,13900.0
2010-05-13 12:05:00,54.35,54.4,54.29,54.35,5400.0,47.7242,47.7681,47.6715,47.7242,5400.0
2010-05-13 12:10:00,54.35,54.43,54.33,54.4,3000.0,47.7242,47.7944,47.7066,47.7681,3000.0
2010-05-13 12:15:00,54.39,54.39,54.3,54.3,4600.0,47.7593,47.7593,47.6803,47.6803,4600.0
2010-05-13 12:20:00,54.29,54.38,54.29,54.37,2300.0,47.6715,47.7505,47.6715,47.7418,2300.0
2010-05-13 12:25:00,54.36,54.38,54.32,54.35,2500.0,47.733,47.7505,47.6978,47.7242,2500.0
2010-05-13 12:30:00,54.37,54.41,54.34,54.36,6600.0,47.7418,47.7769,47.7154,47.733,6600.0
2010-05-13 12:35:00,54.38,54.4,54.35,54.35,7600.0,47.7505,47.7681,47.7242,47.7242,7600.0
2010-05-13 12:40:00,54.35,54.42,54.34,54.42,2500.0,47.7242,47.7857,47.7154,47.7857,2500.0
2010-05-13 12:45:00,54.42,54.44,54.36,54.38,7300.0,47.7857,47.8032,47.733,47.7505,7300.0
2010-05-13 12:50:00,54.38,54.46,54.35,54.46,4300.0,47.7505,47.8208,47.7242,47.8208,4300.0
2010-05-13 12:55:00,54.44,54.51,54.42,54.42,2900.0,47.8032,47.8647,47.7857,47.7857,2900.0
2010-05-13 13:00:00,54.39,54.43,54.35,54.38,4000.0,47.7593,47.7944,47.7242,47.7505,4000.0
2010-05-13 13:05:00,54.38,54.39,54.32,54.36,3400.0,47.7505,47.7593,47.6978,47.733,3400.0
2010-05-13 13:10:00,54.35,54.52,54.32,54.44,8900.0,47.7242,47.8735,47.6978,47.8032,8900.0
2010-05-13 13:15:00,54.47,54.59,54.45,54.58,7000.0,47.8296,47.9349,47.812,47.9262,7000.0
2010-05-13 13:20:00,54.6,54.62,54.57,54.57,3900.0,47.9437,47.9613,47.9174,47.9174,3900.0
2010-05-13 13:25:00,54.55,54.58,54.52,54.55,4100.0,47.8998,47.9262,47.8735,47.8998,4100.0
2010-05-13 13:30:00,54.54,54.62,54.54,54.6,6000.0,47.891,47.9613,47.891,47.9437,6000.0
2010-05-13 13:35:00,54.63,54.71,54.6,54.61,9900.0,47.9701,48.0403,47.9437,47.9525,9900.0
2010-05-13 13:40:00,54.61,54.63,54.53,54.56,7800.0,47.9525,47.9701,47.8822,47.9086,7800.0
2010-05-13 13:45:00,54.55,54.6,54.52,54.58,4700.0,47.8998,47.9437,47.8735,47.9262,4700.0
2010-05-13 13:50:00,54.6,54.62,54.53,54.6,9200.0,47.9437,47.9613,47.8822,47.9437,9200.0
2010-05-13 13:55:00,54.57,54.58,54.52,54.52,600.0,47.9174,47.9262,47.8735,47.8735,600.0
2010-05-13 14:00:00,54.56,54.6,54.53,54.56,5300.0,47.9086,47.9437,47.8822,47.9086,5300.0
2010-05-13 14:05:00,54.58,54.61,54.58,54.59,7000.0,47.9262,47.9525,47.9262,47.9349,7000.0
2010-05-13 14:10:00,54.59,54.62,54.55,54.55,8700.0,47.9349,47.9613,47.8998,47.8998,8700.0
2010-05-13 14:15:00,54.56,54.63,54.56,54.58,6200.0,47.9086,47.9701,47.9086,47.9262,6200.0
2010-05-13 14:20:00,54.6,54.6,54.54,54.55,2700.0,47.9437,47.9437,47.891,47.8998,2700.0
2010-05-13 14:25:00,54.55,54.56,54.49,54.49,11300.0,47.8998,47.9086,47.8471,47.8471,11300.0
2010-05-13 14:30:00,54.47,54.5,54.37,54.46,14500.0,47.8296,47.8559,47.7418,47.8208,14500.0
2010-05-13 14:35:00,54.46,54.47,54.41,54.45,3100.0,47.8208,47.8296,47.7769,47.812,3100.0
2010-05-13 14:40:00,54.45,54.45,54.34,54.36,5100.0,47.812,47.812,47.7154,47.733,5100.0
2010-05-13 14:45:00,54.36,54.36,54.27,54.3,10400.0,47.733,47.733,47.6539,47.6803,10400.0
2010-05-13 14:50:00,54.3,54.31,54.22,54.28,5700.0,47.6803,47.6891,47.61,47.6627,5700.0
2010-05-13 14:55:00,54.29,54.32,54.24,54.32,7000.0,47.6715,47.6978,47.6276,47.6978,7000.0
2010-05-13 15:00:00,54.31,54.37,54.28,54.29,10400.0,47.6891,47.7418,47.6627,47.6715,10400.0
2010-05-13 15:05:00,54.3,54.31,54.17,54.18,14900.0,47.6803,47.6891,47.5661,47.5749,14900.0
2010-05-13 15:10:00,54.19,54.21,53.98,54.04,10500.0,47.5837,47.6013,47.3993,47.452,10500.0
2010-05-13 15:15:00,54.02,54.02,53.83,53.86,16500.0,47.4344,47.4344,47.2676,47.2939,16500.0
2010-05-13 15:20:00,53.86,53.91,53.81,53.89,24400.0,47.2939,47.3378,47.25,47.3203,24400.0
2010-05-13 15:25:00,53.88,53.91,53.81,53.85,24700.0,47.3115,47.3378,47.25,47.2851,24700.0
2010-05-13 15:30:00,53.84,53.94,53.83,53.92,25600.0,47.2764,47.3642,47.2676,47.3466,25600.0
2010-05-13 15:35:00,53.92,53.97,53.77,53.85,27400.0,47.3466,47.3905,47.2149,47.2851,27400.0
2010-05-13 15:40:00,53.84,53.92,53.73,53.89,29700.0,47.2764,47.3466,47.1798,47.3203,29700.0
2010-05-13 15:45:00,53.9,54.13,53.9,54.07,36200.0,47.329,47.531,47.329,47.4783,36200.0
2010-05-13 15:50:00,54.1,54.25,54.04,54.12,34500.0,47.5047,47.6364,47.452,47.5222,34500.0
2010-05-13 15:55:00,54.12,54.12,53.88,53.89,68100.0,47.5222,47.5222,47.3115,47.3203,68100.0
2010-05-14 09:30:00,53.27,53.51,53.03,53.31,13800.0,46.7759,46.9866,46.5651,46.811,13800.0
2010-05-14 09:35:00,53.28,53.28,52.78,52.78,18000.0,46.7846,46.7846,46.3456,46.3456,18000.0
2010-05-14 09:40:00,52.82,52.93,52.58,52.85,18200.0,46.3807,46.4773,46.17,46.4071,18200.0
2010-05-14 09:45:00,52.88,52.99,52.73,52.74,11000.0,46.4334,46.53,46.3017,46.3105,11000.0
2010-05-14 09:50:00,52.71,52.96,52.61,52.8,24400.0,46.2841,46.5036,46.1963,46.3632,24400.0
2010-05-14 09:55:00,52.73,52.91,52.73,52.79,10000.0,46.3017,46.4597,46.3017,46.3544,10000.0
2010-05-14 10:00:00,52.78,52.86,52.58,52.65,21900.0,46.3456,46.4158,46.17,46.2314,21900.0
2010-05-14 10:05:00,52.68,52.79,52.5,52.75,23900.0,46.2578,46.3544,46.0997,46.3192,23900.0
2010-05-14 10:10:00,52.72,52.98,52.72,52.97,6200.0,46.2929,46.5212,46.2929,46.5124,6200.0
2010-05-14 10:15:00,52.95,53.14,52.95,53.07,8200.0,46.4949,46.6617,46.4949,46.6002,8200.0
2010-05-14 10:20:00,53.06,53.31,53.06,53.31,8200.0,46.5915,46.811,46.5915,46.811,8200.0
2010-05-14 10:25:00,53.31,53.33,53.09,53.15,14100.0,46.811,46.8285,46.6178,46.6705,14100.0
2010-05-14 10:30:00,53.15,53.23,53.06,53.08,11500.0,46.6705,46.7407,46.5915,46.609,11500.0
2010-05-14 10:35:00,53.1,53.11,52.94,52.98,7300.0,46.6266,46.6354,46.4861,46.5212,7300.0
2010-05-14 10:40:00,52.97,53.15,52.9,53.08,7700.0,46.5124,46.6705,46.451,46.609,7700.0
2010-05-14 10:45:00,53.05,53.2,53.01,53.2,8800.0,46.5827,46.7144,46.5475,46.7144,8800.0
2010-05-14 10:50:00,53.21,53.21,52.95,53.0,9700.0,46.7232,46.7232,46.4949,46.5388,9700.0
2010-05-14 10:55:00,53.04,53.07,52.89,52.95,5300.0,46.5739,46.6002,46.4422,46.4949,5300.0
2010-05-14 11:00:00,52.92,53.04,52.89,52.96,22500.0,46.4685,46.5739,46.4422,46.5036,22500.0
2010-05-14 11:05:00,52.95,53.02,52.84,52.89,29200.0,46.4949,46.5563,46.3983,46.4422,29200.0
2010-05-14 11:10:00,52.85,52.94,52.75,52.92,10400.0,46.4071,46.4861,46.3192,46.4685,10400.0
2010-05-14 11:15:00,52.94,52.98,52.86,52.86,11400.0,46.4861,46.5212,46.4158,46.4158,11400.0
2010-05-14 11:20:00,52.86,52.87,52.61,52.78,17800.0,46.4158,46.4246,46.1963,46.3456,17800.0
2010-05-14 11:25:00,52.78,52.98,52.74,52.75,15900.0,46.3456,46.5212,46.3105,46.3192,15900.0
2010-05-14 11:30:00,52.71,52.93,52.7,52.91,7100.0,46.2841,46.4773,46.2753,46.4597,7100.0
2010-05-14 11:35:00,52.9,52.96,52.86,52.92,5000.0,46.451,46.5036,46.4158,46.4685,5000.0
2010-05-14 11:40:00,52.92,52.93,52.81,52.93,8700.0,46.4685,46.4773,46.3719,46.4773,8700.0
2010-05-14 11:45:00,52.93,52.94,52.83,52.87,7300.0,46.4773,46.4861,46.3895,46.4246,7300.0
2010-05-14 11:50:00,52.87,52.88,52.69,52.74,8700.0,46.4246,46.4334,46.2666,46.3105,8700.0
2010-05-14 11:55:00,52.76,52.8,52.69,52.8,6800.0,46.328,46.3632,46.2666,46.3632,6800.0
2010-05-14 12:00:00,52.8,52.84,52.67,52.76,10900.0,46.3632,46.3983,46.249,46.328,10900.0
2010-05-14 12:05:00,52.8,52.83,52.52,52.69,13900.0,46.3632,46.3895,46.1173,46.2666,13900.0
2010-05-14 12:10:00,52.71,52.82,52.68,52.7,11400.0,46.2841,46.3807,46.2578,46.2753,11400.0
2010-05-14 12:15:00,52.7,52.84,52.7,52.84,10900.0,46.2753,46.3983,46.2753,46.3983,10900.0
2010-05-14 12:20:00,52.87,52.94,52.73,52.94,11100.0,46.4246,46.4861,46.3017,46.4861,11100.0
2010-05-14 12:25:00,52.93,53.05,52.93,52.98,7400.0,46.4773,46.5827,46.4773,46.5212,7400.0
2010-05-14 12:30:00,53.0,53.05,52.98,53.02,5100.0,46.5388,46.5827,46.5212,46.5563,5100.0
2010-05-14 12:35:00,53.03,53.06,53.0,53.05,3700.0,46.5651,46.5915,46.5388,46.5827,3700.0
2010-05-14 12:40:00,53.09,53.17,53.07,53.09,7100.0,46.6178,46.688,46.6002,46.6178,7100.0
2010-05-14 12:45:00,53.12,53.12,53.0,53.01,4600.0,46.6441,46.6441,46.5388,46.5475,4600.0
2010-05-14 12:50:00,53.06,53.15,53.06,53.12,4100.0,46.5915,46.6705,46.5915,46.6441,4100.0
2010-05-14 12:55:00,53.12,53.25,53.1,53.17,4000.0,46.6441,46.7583,46.6266,46.688,4000.0
2010-05-14 13:00:00,53.22,53.33,53.18,53.19,8000.0,46.7319,46.8285,46.6968,46.7056,8000.0
2010-05-14 13:05:00,53.18,53.2,53.11,53.13,6100.0,46.6968,46.7144,46.6354,46.6529,6100.0
2010-05-14 13:10:00,53.13,53.15,53.04,53.1,5700.0,46.6529,46.6705,46.5739,46.6266,5700.0
2010-05-14 13:15:00,53.12,53.13,52.83,52.83,6900.0,46.6441,46.6529,46.3895,46.3895,6900.0
2010-05-14 13:20:00,52.84,53.01,52.81,53.01,3500.0,46.3983,46.5475,46.3719,46.5475,3500.0
2010-05-14 13:25:00,52.99,52.99,52.87,52.97,4500.0,46.53,46.53,46.4246,46.5124,4500.0
2010-05-14 13:30:00,52.95,52.97,52.79,52.82,5200.0,46.4949,46.5124,46.3544,46.3807,5200.0
2010-05-14 13:35:00,52.84,52.9,52.76,52.76,4200.0,46.3983,46.451,46.328,46.328,4200.0
2010-05-14 13:40:00,52.76,52.78,52.72,52.78,6100.0,46.328,46.3456,46.2929,46.3456,6100.0
2010-05-14 13:45:00,52.77,52.79,52.74,52.76,2400.0,46.3368,46.3544,46.3105,46.328,2400.0
2010-05-14 13:50:00,52.77,52.81,52.66,52.78,6600.0,46.3368,46.3719,46.2402,46.3456,6600.0
2010-05-14 13:55:00,52.75,52.91,52.72,52.8,6300.0,46.3192,46.4597,46.2929,46.3632,6300.0
2010-05-14 14:00:00,52.81,52.87,52.79,52.82,3600.0,46.3719,46.4246,46.3544,46.3807,3600.0
2010-05-14 14:05:00,52.82,52.85,52.77,52.81,7500.0,46.3807,46.4071,46.3368,46.3719,7500.0
2010-05-14 14:10:00,52.79,52.82,52.62,52.68,12300.0,46.3544,46.3807,46.2051,46.2578,12300.0
2010-05-14 14:15:00,52.66,52.7,52.54,52.57,8500.0,46.2402,46.2753,46.1348,46.1612,8500.0
2010-05-14 14:20:00,52.58,52.72,52.58,52.67,7100.0,46.17,46.2929,46.17,46.249,7100.0
2010-05-14 14:25:00,52.66,52.7,52.54,52.63,4800.0,46.2402,46.2753,46.1348,46.2139,4800.0
2010-05-14 14:30:00,52.64,52.71,52.61,52.67,8800.0,46.2227,46.2841,46.1963,46.249,8800.0
2010-05-14 14:35:00,52.66,52.69,52.62,52.64,17300.0,46.2402,46.2666,46.2051,46.2227,17300.0
2010-05-14 14:40:00,52.67,52.71,52.6,52.69,24500.0,46.249,46.2841,46.1875,46.2666,24500.0
2010-05-14 14:45:00,52.7,52.73,52.63,52.66,9800.0,46.2753,46.3017,46.2139,46.2402,9800.0
2010-05-14 14:50:00,52.67,52.69,52.52,52.53,17900.0,46.249,46.2666,46.1173,46.1261,17900.0
2010-05-14 14:55:00,52.52,52.59,52.48,52.52,13800.0,46.1173,46.1788,46.0822,46.1173,13800.0
2010-05-14 15:00:00,52.53,52.59,52.5,52.53,12400.0,46.1261,46.1788,46.0997,46.1261,12400.0
2010-05-14 15:05:00,52.55,52.58,52.46,52.53,11100.0,46.1436,46.17,46.0646,46.1261,11100.0
2010-05-14 15:10:00,52.54,52.59,52.47,52.49,25300.0,46.1348,46.1788,46.0734,46.0909,25300.0
2010-05-14 15:15:00,52.5,52.57,52.41,52.44,20500.0,46.0997,46.1612,46.0207,46.047,20500.0
2010-05-14 15:20:00,52.46,52.48,52.3,52.37,30500.0,46.0646,46.0822,45.9241,45.9856,30500.0
2010-05-14 15:25:00,52.39,52.49,52.28,52.43,18800.0,46.0031,46.0909,45.9065,46.0383,18800.0
2010-05-14 15:30:00,52.44,52.57,52.44,52.52,16200.0,46.047,46.1612,46.047,46.1173,16200.0
2010-05-14 15:35:00,52.52,52.53,52.43,52.51,16600.0,46.1173,46.1261,46.0383,46.1085,16600.0
2010-05-14 15:40:00,52.51,52.8,52.51,52.79,26200.0,46.1085,46.3632,46.1085,46.3544,26200.0
2010-05-14 15:45:00,52.79,52.79,52.69,52.73,30700.0,46.3544,46.3544,46.2666,46.3017,30700.0
2010-05-14 15:50:00,52.73,52.89,52.69,52.85,37500.0,46.3017,46.4422,46.2666,46.4071,37500.0
2010-05-14 15:55:00,52.86,53.0,52.81,52.84,51300.0,46.4158,46.5388,46.3719,46.3983,51300.0
2010-05-17 09:30:00,53.06,53.39,53.06,53.34,6000.0,46.5915,46.8812,46.5915,46.8373,6000.0
2010-05-17 09:35:00,53.19,53.76,53.19,53.64,5700.0,46.7056,47.2061,46.7056,47.1007,5700.0
2010-05-17 09:40:00,53.7,53.7,53.42,53.46,10400.0,47.1534,47.1534,46.9076,46.9427,10400.0
2010-05-17 09:45:00,53.44,53.44,53.23,53.25,11000.0,46.9251,46.9251,46.7407,46.7583,11000.0
2010-05-17 09:50:00,53.28,53.38,53.16,53.23,6500.0,46.7846,46.8724,46.6793,46.7407,6500.0
2010-05-17 09:55:00,53.21,53.3,53.11,53.22,7900.0,46.7232,46.8022,46.6354,46.7319,7900.0
2010-05-17 10:00:00,53.19,53.2,53.03,53.05,6600.0,46.7056,46.7144,46.5651,46.5827,6600.0
2010-05-17 10:05:00,53.01,53.13,52.93,52.96,8200.0,46.5475,46.6529,46.4773,46.5036,8200.0
2010-05-17 10:10:00,52.92,53.06,52.87,52.92,13600.0,46.4685,46.5915,46.4246,46.4685,13600.0
2010-05-17 10:15:00,52.96,53.05,52.94,53.0,6300.0,46.5036,46.5827,46.4861,46.5388,6300.0
2010-05-17 10:20:00,52.99,53.0,52.88,52.91,7700.0,46.53,46.5388,46.4334,46.4597,7700.0
2010-05-17 10:25:00,52.89,53.04,52.87,53.03,5400.0,46.4422,46.5739,46.4246,46.5651,5400.0
2010-05-17 10:30:00,53.0,53.02,52.9,53.0,4900.0,46.5388,46.5563,46.451,46.5388,4900.0
2010-05-17 10:35:00,53.01,53.15,52.93,52.93,9300.0,46.5475,46.6705,46.4773,46.4773,9300.0
2010-05-17 10:40:00,52.89,53.01,52.8,52.87,12500.0,46.4422,46.5475,46.3632,46.4246,12500.0
2010-05-17 10:45:00,52.83,52.94,52.83,52.89,6200.0,46.3895,46.4861,46.3895,46.4422,6200.0
2010-05-17 10:50:00,52.92,53.07,52.88,52.99,8800.0,46.4685,46.6002,46.4334,46.53,8800.0
2010-05-17 10:55:00,52.99,52.99,52.83,52.85,6500.0,46.53,46.53,46.3895,46.4071,6500.0
2010-05-17 11:00:00,52.83,52.92,52.73,52.78,6500.0,46.3895,46.4685,46.3017,46.3456,6500.0
2010-05-17 11:05:00,52.8,52.93,52.73,52.91,9500.0,46.3632,46.4773,46.3017,46.4597,9500.0
2010-05-17 11:10:00,52.89,52.89,52.61,52.7,11100.0,46.4422,46.4422,46.1963,46.2753,11100.0
2010-05-17 11:15:00,52.67,52.8,52.55,52.57,16400.0,46.249,46.3632,46.1436,46.1612,16400.0
2010-05-17 11:20:00,52.57,52.74,52.56,52.63,13100.0,46.1612,46.3105,46.1524,46.2139,13100.0
2010-05-17 11:25:00,52.64,52.65,52.5,52.65,13600.0,46.2227,46.2314,46.0997,46.2314,13600.0
2010-05-17 11:30:00,52.62,52.66,52.51,52.6,15500.0,46.2051,46.2402,46.1085,46.1875,15500.0
2010-05-17 11:35:00,52.59,52.7,52.56,52.61,16600.0,46.1788,46.2753,46.1524,46.1963,16600.0
2010-05-17 11:40:00,52.62,52.74,52.59,52.71,4200.0,46.2051,46.3105,46.1788,46.2841,4200.0
2010-05-17 11:45:00,52.7,52.72,52.51,52.53,12200.0,46.2753,46.2929,46.1085,46.1261,12200.0
2010-05-17 11:50:00,52.56,52.56,52.31,52.33,4700.0,46.1524,46.1524,45.9329,45.9504,4700.0
2010-05-17 11:55:00,52.35,52.41,52.24,52.24,6900.0,45.968,46.0207,45.8714,45.8714,6900.0
2010-05-17 12:00:00,52.26,52.26,51.72,51.76,18600.0,45.889,45.889,45.4148,45.4499,18600.0
2010-05-17 12:05:00,51.77,51.84,51.68,51.75,7200.0,45.4587,45.5202,45.3797,45.4412,7200.0
2010-05-17 12:10:00,51.75,52.13,51.75,52.07,13200.0,45.4412,45.7748,45.4412,45.7221,13200.0
2010-05-17 12:15:00,52.09,52.13,52.09,52.12,3000.0,45.7397,45.7748,45.7397,45.766,3000.0
2010-05-17 12:20:00,52.13,52.2,52.06,52.06,4700.0,45.7748,45.8363,45.7134,45.7134,4700.0
2010-05-17 12:25:00,52.07,52.16,52.04,52.05,4000.0,45.7221,45.8012,45.6958,45.7046,4000.0
2010-05-17 12:30:00,52.05,52.18,52.04,52.18,2300.0,45.7046,45.8187,45.6958,45.8187,2300.0
2010-05-17 12:35:00,52.18,52.18,52.12,52.12,3300.0,45.8187,45.8187,45.766,45.766,3300.0
2010-05-17 12:40:00,52.13,52.19,52.1,52.1,2100.0,45.7748,45.8275,45.7485,45.7485,2100.0
2010-05-17 12:45:00,52.08,52.21,52.08,52.2,2700.0,45.7309,45.8451,45.7309,45.8363,2700.0
2010-05-17 12:50:00,52.19,52.2,52.11,52.19,4300.0,45.8275,45.8363,45.7573,45.8275,4300.0
2010-05-17 12:55:00,52.12,52.12,52.04,52.08,1900.0,45.766,45.766,45.6958,45.7309,1900.0
2010-05-17 13:00:00,52.08,52.12,52.02,52.08,6500.0,45.7309,45.766,45.6782,45.7309,6500.0
2010-05-17 13:05:00,52.06,52.09,52.01,52.01,3100.0,45.7134,45.7397,45.6695,45.6695,3100.0
2010-05-17 13:10:00,52.02,52.06,51.97,52.05,3900.0,45.6782,45.7134,45.6343,45.7046,3900.0
2010-05-17 13:15:00,52.06,52.23,52.06,52.23,5200.0,45.7134,45.8626,45.7134,45.8626,5200.0
2010-05-17 13:20:00,52.24,52.25,52.2,52.25,3800.0,45.8714,45.8802,45.8363,45.8802,3800.0
2010-05-17 13:25:00,52.26,52.5,52.26,52.39,20300.0,45.889,46.0997,45.889,46.0031,20300.0
2010-05-17 13:30:00,52.4,52.5,52.35,52.47,12000.0,46.0119,46.0997,45.968,46.0734,12000.0
2010-05-17 13:35:00,52.47,52.47,52.31,52.31,4400.0,46.0734,46.0734,45.9329,45.9329,4400.0
2010-05-17 13:40:00,52.35,52.37,52.27,52.27,4000.0,45.968,45.9856,45.8978,45.8978,4000.0
2010-05-17 13:45:00,52.27,52.32,52.25,52.31,7100.0,45.8978,45.9417,45.8802,45.9329,7100.0
2010-05-17 13:50:00,52.32,52.34,52.24,52.31,4900.0,45.9417,45.9592,45.8714,45.9329,4900.0
2010-05-17 13:55:00,52.29,52.4,52.29,52.38,4000.0,45.9153,46.0119,45.9153,45.9944,4000.0
2010-05-17 14:00:00,52.38,52.66,52.38,52.62,6600.0,45.9944,46.2402,45.9944,46.2051,6600.0
2010-05-17 14:05:00,52.63,52.64,52.52,52.56,10100.0,46.2139,46.2227,46.1173,46.1524,10100.0
2010-05-17 14:10:00,52.53,52.6,52.53,52.56,4400.0,46.1261,46.1875,46.1261,46.1524,4400.0
2010-05-17 14:15:00,52.57,52.65,52.56,52.62,8600.0,46.1612,46.2314,46.1524,46.2051,8600.0
2010-05-17 14:20:00,52.63,52.71,52.54,52.55,4400.0,46.2139,46.2841,46.1348,46.1436,4400.0
2010-05-17 14:25:00,52.55,52.63,52.53,52.61,5500.0,46.1436,46.2139,46.1261,46.1963,5500.0
2010-05-17 14:30:00,52.61,52.76,52.6,52.6,8100.0,46.1963,46.328,46.1875,46.1875,8100.0
2010-05-17 14:35:00,52.61,52.76,52.59,52.75,7800.0,46.1963,46.328,46.1788,46.3192,7800.0
2010-05-17 14:40:00,52.78,52.87,52.78,52.82,4800.0,46.3456,46.4246,46.3456,46.3807,4800.0
2010-05-17 14:45:00,52.83,53.06,52.81,53.02,28600.0,46.3895,46.5915,46.3719,46.5563,28600.0
2010-05-17 14:50:00,53.01,53.13,52.97,52.97,42700.0,46.5475,46.6529,46.5124,46.5124,42700.0
2010-05-17 14:55:00,52.96,53.12,52.96,53.08,22500.0,46.5036,46.6441,46.5036,46.609,22500.0
2010-05-17 15:00:00,53.07,53.46,53.06,53.35,71600.0,46.6002,46.9427,46.5915,46.8461,71600.0
2010-05-17 15:05:00,53.35,53.38,53.11,53.15,46200.0,46.8461,46.8724,46.6354,46.6705,46200.0
2010-05-17 15:10:00,53.17,53.24,53.16,53.19,6800.0,46.688,46.7495,46.6793,46.7056,6800.0
2010-05-17 15:15:00,53.14,53.18,53.01,53.06,7800.0,46.6617,46.6968,46.5475,46.5915,7800.0
2010-05-17 15:20:00,53.08,53.16,52.92,53.01,12800.0,46.609,46.6793,46.4685,46.5475,12800.0
2010-05-17 15:25:00,53.01,53.09,52.97,52.99,16500.0,46.5475,46.6178,46.5124,46.53,16500.0
2010-05-17 15:30:00,52.98,53.12,52.97,53.1,29900.0,46.5212,46.6441,46.5124,46.6266,29900.0
2010-05-17 15:35:00,53.1,53.39,53.09,53.37,39500.0,46.6266,46.8812,46.6178,46.8637,39500.0
2010-05-17 15:40:00,53.37,53.46,53.29,53.32,39200.0,46.8637,46.9427,46.7934,46.8198,39200.0
2010-05-17 15:45:00,53.33,53.36,53.23,53.29,59200.0,46.8285,46.8549,46.7407,46.7934,59200.0
2010-05-17 15:50:00,53.28,53.45,53.27,53.38,72300.0,46.7846,46.9339,46.7759,46.8724,72300.0
2010-05-17 15:55:00,53.37,53.43,53.26,53.29,86100.0,46.8637,46.9163,46.7671,46.7934,86100.0
2010-05-18 09:30:00,53.86,54.06,53.86,53.97,5500.0,47.2939,47.4695,47.2939,47.3905,5500.0
2010-05-18 09:35:00,53.88,54.08,53.82,54.02,13000.0,47.3115,47.4871,47.2588,47.4344,13000.0
2010-05-18 09:40:00,54.0,54.38,53.92,54.31,10800.0,47.4169,47.7505,47.3466,47.6891,10800.0
2010-05-18 09:45:00,54.34,54.43,54.3,54.33,26700.0,47.7154,47.7944,47.6803,47.7066,26700.0
2010-05-18 09:50:00,54.36,54.39,54.29,54.34,11400.0,47.733,47.7593,47.6715,47.7154,11400.0
2010-05-18 09:55:00,54.33,54.36,54.08,54.08,12300.0,47.7066,47.733,47.4871,47.4871,12300.0
2010-05-18 10:00:00,54.13,54.13,53.97,53.97,17600.0,47.531,47.531,47.3905,47.3905,17600.0
2010-05-18 10:05:00,53.96,54.04,53.92,54.02,9400.0,47.3817,47.452,47.3466,47.4344,9400.0
2010-05-18 10:10:00,54.01,54.14,53.95,54.11,13000.0,47.4256,47.5398,47.373,47.5134,13000.0
2010-05-18 10:15:00,54.1,54.21,54.1,54.2,4900.0,47.5047,47.6013,47.5047,47.5925,4900.0
2010-05-18 10:20:00,54.21,54.23,54.0,54.15,18200.0,47.6013,47.6188,47.4169,47.5486,18200.0
2010-05-18 10:25:00,54.15,54.15,53.93,53.96,12800.0,47.5486,47.5486,47.3554,47.3817,12800.0
2010-05-18 10:30:00,53.97,54.01,53.78,53.78,22900.0,47.3905,47.4256,47.2237,47.2237,22900.0
2010-05-18 10:35:00,53.77,53.86,53.72,53.86,26000.0,47.2149,47.2939,47.171,47.2939,26000.0
2010-05-18 10:40:00,53.82,53.86,53.62,53.73,11800.0,47.2588,47.2939,47.0832,47.1798,11800.0
2010-05-18 10:45:00,53.72,53.77,53.49,53.49,27800.0,47.171,47.2149,46.969,46.969,27800.0
2010-05-18 10:50:00,53.5,53.7,53.44,53.69,27700.0,46.9778,47.1534,46.9251,47.1447,27700.0
2010-05-18 10:55:00,53.66,53.8,53.66,53.8,10300.0,47.1183,47.2412,47.1183,47.2412,10300.0
2010-05-18 11:00:00,53.82,53.92,53.73,53.74,7900.0,47.2588,47.3466,47.1798,47.1886,7900.0
2010-05-18 11:05:00,53.76,53.79,53.68,53.75,15800.0,47.2061,47.2325,47.1359,47.1973,15800.0
2010-05-18 11:10:00,53.73,53.92,53.73,53.92,8500.0,47.1798,47.3466,47.1798,47.3466,8500.0
2010-05-18 11:15:00,53.89,53.92,53.8,53.85,7900.0,47.3203,47.3466,47.2412,47.2851,7900.0
2010-05-18 11:20:00,53.88,53.97,53.87,53.89,16400.0,47.3115,47.3905,47.3027,47.3203,16400.0
2010-05-18 11:25:00,53.91,53.99,53.89,53.97,11600.0,47.3378,47.4081,47.3203,47.3905,11600.0
2010-05-18 11:30:00,53.94,54.05,53.93,54.04,30000.0,47.3642,47.4608,47.3554,47.452,30000.0
2010-05-18 11:35:00,54.03,54.04,53.85,53.93,20700.0,47.4432,47.452,47.2851,47.3554,20700.0
2010-05-18 11:40:00,53.94,53.96,53.61,53.63,32100.0,47.3642,47.3817,47.0744,47.092,32100.0
2010-05-18 11:45:00,53.61,53.75,53.53,53.75,34800.0,47.0744,47.1973,47.0042,47.1973,34800.0
2010-05-18 11:50:00,53.73,53.76,53.71,53.71,6000.0,47.1798,47.2061,47.1622,47.1622,6000.0
2010-05-18 11:55:00,53.71,53.8,53.7,53.7,19300.0,47.1622,47.2412,47.1534,47.1534,19300.0
2010-05-18 12:00:00,53.7,53.74,53.47,53.6,91000.0,47.1534,47.1886,46.9515,47.0656,91000.0
2010-05-18 12:05:00,53.58,53.7,53.58,53.7,9200.0,47.0481,47.1534,47.0481,47.1534,9200.0
2010-05-18 12:10:00,53.69,53.79,53.63,53.7,5700.0,47.1447,47.2325,47.092,47.1534,5700.0
2010-05-18 12:15:00,53.71,53.77,53.65,53.71,6100.0,47.1622,47.2149,47.1095,47.1622,6100.0
2010-05-18 12:20:00,53.7,53.71,53.55,53.58,16100.0,47.1534,47.1622,47.0217,47.0481,16100.0
2010-05-18 12:25:00,53.54,53.75,53.54,53.71,4800.0,47.0129,47.1973,47.0129,47.1622,4800.0
2010-05-18 12:30:00,53.69,53.7,53.64,53.7,5200.0,47.1447,47.1534,47.1007,47.1534,5200.0
2010-05-18 12:35:00,53.71,53.76,53.66,53.66,4600.0,47.1622,47.2061,47.1183,47.1183,4600.0
2010-05-18 12:40:00,53.65,53.74,53.63,53.74,4600.0,47.1095,47.1886,47.092,47.1886,4600.0
2010-05-18 12:45:00,53.72,53.93,53.7,53.87,6100.0,47.171,47.3554,47.1534,47.3027,6100.0
2010-05-18 12:50:00,53.89,53.91,53.72,53.73,4900.0,47.3203,47.3378,47.171,47.1798,4900.0
2010-05-18 12:55:00,53.71,53.73,53.53,53.53,7800.0,47.1622,47.1798,47.0042,47.0042,7800.0
2010-05-18 13:00:00,53.49,53.53,53.33,53.41,20500.0,46.969,47.0042,46.8285,46.8988,20500.0
2010-05-18 13:05:00,53.4,53.4,53.09,53.25,31000.0,46.89,46.89,46.6178,46.7583,31000.0
2010-05-18 13:10:00,53.22,53.22,52.96,53.07,20000.0,46.7319,46.7319,46.5036,46.6002,20000.0
2010-05-18 13:15:00,53.06,53.25,52.98,53.12,15800.0,46.5915,46.7583,46.5212,46.6441,15800.0
2010-05-18 13:20:00,53.12,53.29,53.12,53.22,7500.0,46.6441,46.7934,46.6441,46.7319,7500.0
2010-05-18 13:25:00,53.2,53.33,53.15,53.31,9300.0,46.7144,46.8285,46.6705,46.811,9300.0
2010-05-18 13:30:00,53.29,53.34,53.27,53.33,7400.0,46.7934,46.8373,46.7759,46.8285,7400.0
2010-05-18 13:35:00,53.33,53.37,52.95,53.0,28800.0,46.8285,46.8637,46.4949,46.5388,28800.0
2010-05-18 13:40:00,53.0,53.04,52.9,52.91,20900.0,46.5388,46.5739,46.451,46.4597,20900.0
2010-05-18 13:45:00,52.91,53.01,52.84,52.9,19600.0,46.4597,46.5475,46.3983,46.451,19600.0
2010-05-18 13:50:00,52.89,52.93,52.79,52.83,10200.0,46.4422,46.4773,46.3544,46.3895,10200.0
2010-05-18 13:55:00,52.8,52.94,52.73,52.8,9300.0,46.3632,46.4861,46.3017,46.3632,9300.0
2010-05-18 14:00:00,52.79,52.89,52.76,52.83,23000.0,46.3544,46.4422,46.328,46.3895,23000.0
2010-05-18 14:05:00,52.82,52.82,52.69,52.73,18500.0,46.3807,46.3807,46.2666,46.3017,18500.0
2010-05-18 14:10:00,52.72,52.82,52.72,52.74,12400.0,46.2929,46.3807,46.2929,46.3105,12400.0
2010-05-18 14:15:00,52.72,52.78,52.68,52.71,9000.0,46.2929,46.3456,46.2578,46.2841,9000.0
2010-05-18 14:20:00,52.71,52.73,52.53,52.55,23600.0,46.2841,46.3017,46.1261,46.1436,23600.0
2010-05-18 14:25:00,52.55,52.64,52.48,52.63,10600.0,46.1436,46.2227,46.0822,46.2139,10600.0
2010-05-18 14:30:00,52.64,52.64,52.49,52.5,14300.0,46.2227,46.2227,46.0909,46.0997,14300.0
2010-05-18 14:35:00,52.47,52.49,52.3,52.34,17800.0,46.0734,46.0909,45.9241,45.9592,17800.0
2010-05-18 14:40:00,52.36,52.53,52.32,52.51,10800.0,45.9768,46.1261,45.9417,46.1085,10800.0
2010-05-18 14:45:00,52.52,52.65,52.52,52.55,13400.0,46.1173,46.2314,46.1173,46.1436,13400.0
2010-05-18 14:50:00,52.55,52.55,52.41,52.41,9300.0,46.1436,46.1436,46.0207,46.0207,9300.0
2010-05-18 14:55:00,52.43,52.52,52.31,52.43,13500.0,46.0383,46.1173,45.9329,46.0383,13500.0
2010-05-18 15:00:00,52.42,52.42,52.25,52.32,27400.0,46.0295,46.0295,45.8802,45.9417,27400.0
2010-05-18 15:05:00,52.32,52.48,52.26,52.43,23700.0,45.9417,46.0822,45.889,46.0383,23700.0
2010-05-18 15:10:00,52.45,52.76,52.4,52.75,20600.0,46.0558,46.328,46.0119,46.3192,20600.0
2010-05-18 15:15:00,52.78,52.86,52.65,52.77,21800.0,46.3456,46.4158,46.2314,46.3368,21800.0
2010-05-18 15:20:00,52.78,52.83,52.67,52.77,39300.0,46.3456,46.3895,46.249,46.3368,39300.0
2010-05-18 15:25:00,52.77,52.78,52.53,52.57,20500.0,46.3368,46.3456,46.1261,46.1612,20500.0
2010-05-18 15:30:00,52.57,52.63,52.39,52.47,32000.0,46.1612,46.2139,46.0031,46.0734,32000.0
2010-05-18 15:35:00,52.46,52.57,52.42,52.48,37300.0,46.0646,46.1612,46.0295,46.0822,37300.0
2010-05-18 15:40:00,52.48,52.57,52.37,52.56,34200.0,46.0822,46.1612,45.9856,46.1524,34200.0
2010-05-18 15:45:00,52.57,52.64,52.39,52.42,30800.0,46.1612,46.2227,46.0031,46.0295,30800.0
2010-05-18 15:50:00,52.42,52.56,52.37,52.55,38200.0,46.0295,46.1524,45.9856,46.1436,38200.0
2010-05-18 15:55:00,52.55,52.61,52.42,52.46,43600.0,46.1436,46.1963,46.0295,46.0646,43600.0
2010-05-19 09:30:00,52.14,52.27,51.99,52.01,7100.0,45.7836,45.8978,45.6519,45.6695,7100.0
2010-05-19 09:35:00,52.11,52.3,52.0,52.3,10100.0,45.7573,45.9241,45.6607,45.9241,10100.0
2010-05-19 09:40:00,52.32,52.43,52.13,52.41,12700.0,45.9417,46.0383,45.7748,46.0207,12700.0
2010-05-19 09:45:00,52.43,52.67,52.37,52.6,21700.0,46.0383,46.249,45.9856,46.1875,21700.0
2010-05-19 09:50:00,52.6,52.82,52.51,52.51,17100.0,46.1875,46.3807,46.1085,46.1085,17100.0
2010-05-19 09:55:00,52.46,52.48,52.33,52.37,7100.0,46.0646,46.0822,45.9504,45.9856,7100.0
2010-05-19 10:00:00,52.4,52.4,52.08,52.25,16800.0,46.0119,46.0119,45.7309,45.8802,16800.0
2010-05-19 10:05:00,52.23,52.37,52.16,52.19,13200.0,45.8626,45.9856,45.8012,45.8275,13200.0
2010-05-19 10:10:00,52.18,52.2,52.0,52.13,27100.0,45.8187,45.8363,45.6607,45.7748,27100.0
2010-05-19 10:15:00,52.15,52.22,51.7,51.89,31500.0,45.7924,45.8539,45.3973,45.5641,31500.0
2010-05-19 10:20:00,51.89,51.97,51.72,51.8,29300.0,45.5641,45.6343,45.4148,45.4851,29300.0
2010-05-19 10:25:00,51.82,52.1,51.77,52.07,22100.0,45.5026,45.7485,45.4587,45.7221,22100.0
2010-05-19 10:30:00,52.07,52.27,52.01,52.25,29600.0,45.7221,45.8978,45.6695,45.8802,29600.0
2010-05-19 10:35:00,52.23,52.26,52.09,52.13,18300.0,45.8626,45.889,45.7397,45.7748,18300.0
2010-05-19 10:40:00,52.13,52.32,51.99,52.22,28100.0,45.7748,45.9417,45.6519,45.8539,28100.0
2010-05-19 10:45:00,52.2,52.23,52.04,52.05,22000.0,45.8363,45.8626,45.6958,45.7046,22000.0
2010-05-19 10:50:00,52.08,52.16,52.01,52.09,16200.0,45.7309,45.8012,45.6695,45.7397,16200.0
2010-05-19 10:55:00,52.1,52.17,52.04,52.13,11400.0,45.7485,45.81,45.6958,45.7748,11400.0
2010-05-19 11:00:00,52.08,52.13,51.89,51.94,7500.0,45.7309,45.7748,45.5641,45.608,7500.0
2010-05-19 11:05:00,51.92,51.92,51.77,51.82,10200.0,45.5904,45.5904,45.4587,45.5026,10200.0
2010-05-19 11:10:00,51.77,51.84,51.68,51.84,19000.0,45.4587,45.5202,45.3797,45.5202,19000.0
2010-05-19 11:15:00,51.84,51.95,51.71,51.78,17200.0,45.5202,45.6168,45.406,45.4675,17200.0
2010-05-19 11:20:00,51.75,51.75,51.54,51.57,16900.0,45.4412,45.4412,45.2568,45.2831,16900.0
2010-05-19 11:25:00,51.54,51.62,51.51,51.61,19500.0,45.2568,45.327,45.2304,45.3182,19500.0
2010-05-19 11:30:00,51.57,51.58,51.42,51.55,14900.0,45.2831,45.2919,45.1514,45.2655,14900.0
2010-05-19 11:35:00,51.55,51.55,51.38,51.39,15200.0,45.2655,45.2655,45.1163,45.125,15200.0
2010-05-19 11:40:00,51.37,51.37,51.18,51.2,22200.0,45.1075,45.1075,44.9406,44.9582,22200.0
2010-05-19 11:45:00,51.18,51.25,51.01,51.04,39100.0,44.9406,45.0021,44.7914,44.8177,39100.0
2010-05-19 11:50:00,51.03,51.08,50.96,51.0,28900.0,44.8089,44.8528,44.7475,44.7826,28900.0
2010-05-19 11:55:00,50.99,51.24,50.99,51.17,14300.0,44.7738,44.9933,44.7738,44.9319,14300.0
2010-05-19 12:00:00,51.16,51.33,51.12,51.3,16900.0,44.9231,45.0724,44.888,45.046,16900.0
2010-05-19 12:05:00,51.33,51.33,51.17,51.3,20100.0,45.0724,45.0724,44.9319,45.046,20100.0
2010-05-19 12:10:00,51.31,51.44,51.28,51.44,28100.0,45.0548,45.1689,45.0285,45.1689,28100.0
2010-05-19 12:15:00,51.4,51.42,51.28,51.31,12700.0,45.1338,45.1514,45.0285,45.0548,12700.0
2010-05-19 12:20:00,51.31,51.54,51.28,51.52,10400.0,45.0548,45.2568,45.0285,45.2392,10400.0
2010-05-19 12:25:00,51.53,51.85,51.51,51.77,34500.0,45.248,45.529,45.2304,45.4587,34500.0
2010-05-19 12:30:00,51.73,51.73,51.42,51.44,58300.0,45.4236,45.4236,45.1514,45.1689,58300.0
2010-05-19 12:35:00,51.44,51.71,51.43,51.54,40100.0,45.1689,45.406,45.1602,45.2568,40100.0
2010-05-19 12:40:00,51.55,51.62,51.42,51.49,18200.0,45.2655,45.327,45.1514,45.2129,18200.0
2010-05-19 12:45:00,51.49,51.5,51.07,51.1,33500.0,45.2129,45.2216,44.8441,44.8704,33500.0
2010-05-19 12:50:00,51.17,51.47,51.12,51.43,16900.0,44.9319,45.1953,44.888,45.1602,16900.0
2010-05-19 12:55:00,51.45,51.71,51.32,51.71,17300.0,45.1777,45.406,45.0636,45.406,17300.0
2010-05-19 13:00:00,51.71,51.75,51.54,51.57,17800.0,45.406,45.4412,45.2568,45.2831,17800.0
2010-05-19 13:05:00,51.57,51.65,51.49,51.64,15300.0,45.2831,45.3533,45.2129,45.3446,15300.0
2010-05-19 13:10:00,51.68,51.7,51.5,51.62,12400.0,45.3797,45.3973,45.2216,45.327,12400.0
2010-05-19 13:15:00,51.6,51.66,51.48,51.59,11100.0,45.3094,45.3621,45.2041,45.3007,11100.0
2010-05-19 13:20:00,51.6,52.0,51.6,51.89,25800.0,45.3094,45.6607,45.3094,45.5641,25800.0
2010-05-19 13:25:00,51.88,51.9,51.73,51.77,21700.0,45.5553,45.5729,45.4236,45.4587,21700.0
2010-05-19 13:30:00,51.77,51.83,51.72,51.72,14800.0,45.4587,45.5114,45.4148,45.4148,14800.0
2010-05-19 13:35:00,51.72,51.74,51.59,51.71,13800.0,45.4148,45.4324,45.3007,45.406,13800.0
2010-05-19 13:40:00,51.7,51.82,51.65,51.82,16100.0,45.3973,45.5026,45.3533,45.5026,16100.0
2010-05-19 13:45:00,51.85,51.93,51.79,51.91,18600.0,45.529,45.5992,45.4763,45.5817,18600.0
2010-05-19 13:50:00,51.92,51.92,51.76,51.8,9400.0,45.5904,45.5904,45.4499,45.4851,9400.0
2010-05-19 13:55:00,51.81,51.82,51.68,51.79,13100.0,45.4938,45.5026,45.3797,45.4763,13100.0
2010-05-19 14:00:00,51.83,51.96,51.74,51.93,9800.0,45.5114,45.6256,45.4324,45.5992,9800.0
2010-05-19 14:05:00,51.89,52.05,51.81,51.81,12600.0,45.5641,45.7046,45.4938,45.4938,12600.0
2010-05-19 14:10:00,51.8,51.88,51.75,51.87,14100.0,45.4851,45.5553,45.4412,45.5465,14100.0
2010-05-19 14:15:00,51.87,51.93,51.63,51.65,13300.0,45.5465,45.5992,45.3358,45.3533,13300.0
2010-05-19 14:20:00,51.64,51.67,51.41,51.47,12700.0,45.3446,45.3709,45.1426,45.1953,12700.0
2010-05-19 14:25:00,51.48,51.65,51.44,51.64,19800.0,45.2041,45.3533,45.1689,45.3446,19800.0
2010-05-19 14:30:00,51.65,51.67,51.53,51.57,12500.0,45.3533,45.3709,45.248,45.2831,12500.0
2010-05-19 14:35:00,51.58,51.69,51.55,51.58,18800.0,45.2919,45.3885,45.2655,45.2919,18800.0
2010-05-19 14:40:00,51.57,51.85,51.54,51.77,14400.0,45.2831,45.529,45.2568,45.4587,14400.0
2010-05-19 14:45:00,51.75,52.01,51.75,51.96,16100.0,45.4412,45.6695,45.4412,45.6256,16100.0
2010-05-19 14:50:00,51.97,51.98,51.72,51.87,19500.0,45.6343,45.6431,45.4148,45.5465,19500.0
2010-05-19 14:55:00,51.85,51.86,51.71,51.8,11800.0,45.529,45.5377,45.406,45.4851,11800.0
2010-05-19 15:00:00,51.79,51.88,51.73,51.79,16600.0,45.4763,45.5553,45.4236,45.4763,16600.0
2010-05-19 15:05:00,51.78,51.79,51.45,51.5,19300.0,45.4675,45.4763,45.1777,45.2216,19300.0
2010-05-19 15:10:00,51.5,51.56,51.39,51.44,18400.0,45.2216,45.2743,45.125,45.1689,18400.0
2010-05-19 15:15:00,51.46,51.69,51.44,51.63,20800.0,45.1865,45.3885,45.1689,45.3358,20800.0
2010-05-19 15:20:00,51.65,51.7,51.44,51.52,30300.0,45.3533,45.3973,45.1689,45.2392,30300.0
2010-05-19 15:25:00,51.53,51.83,51.52,51.79,23400.0,45.248,45.5114,45.2392,45.4763,23400.0
2010-05-19 15:30:00,51.83,51.89,51.67,51.81,27700.0,45.5114,45.5641,45.3709,45.4938,27700.0
2010-05-19 15:35:00,51.79,52.04,51.69,51.99,39500.0,45.4763,45.6958,45.3885,45.6519,39500.0
2010-05-19 15:40:00,51.99,52.07,51.83,52.01,28500.0,45.6519,45.7221,45.5114,45.6695,28500.0
2010-05-19 15:45:00,52.02,52.1,51.9,51.98,37600.0,45.6782,45.7485,45.5729,45.6431,37600.0
2010-05-19 15:50:00,51.98,52.1,51.9,52.06,36900.0,45.6431,45.7485,45.5729,45.7134,36900.0
2010-05-19 15:55:00,52.06,52.06,51.86,51.87,59100.0,45.7134,45.7134,45.5377,45.5465,59100.0
2010-05-20 09:30:00,50.34,50.55,49.99,50.39,23500.0,44.203,44.3874,43.8957,44.247,23500.0
2010-05-20 09:35:00,50.32,50.5,50.16,50.4,12400.0,44.1855,44.3435,44.045,44.2557,12400.0
2010-05-20 09:40:00,50.37,50.48,50.14,50.18,19000.0,44.2294,44.326,44.0274,44.0626,19000.0
2010-05-20 09:45:00,50.22,50.38,49.95,50.2,43100.0,44.0977,44.2382,43.8606,44.0801,43100.0
2010-05-20 09:50:00,50.17,50.4,50.07,50.28,25800.0,44.0538,44.2557,43.966,44.1504,25800.0
2010-05-20 09:55:00,50.28,50.38,50.08,50.11,16400.0,44.1504,44.2382,43.9747,44.0011,16400.0
2010-05-20 10:00:00,50.1,50.29,49.97,50.08,46800.0,43.9923,44.1591,43.8782,43.9747,46800.0
2010-05-20 10:05:00,50.08,50.36,49.95,49.96,27300.0,43.9747,44.2206,43.8606,43.8694,27300.0
2010-05-20 10:10:00,49.93,50.17,49.8,49.86,29000.0,43.843,44.0538,43.7289,43.7816,29000.0
2010-05-20 10:15:00,49.83,50.0,49.75,49.99,23700.0,43.7552,43.9045,43.685,43.8957,23700.0
2010-05-20 10:20:00,50.0,50.0,49.59,49.63,22300.0,43.9045,43.9045,43.5445,43.5796,22300.0
2010-05-20 10:25:00,49.6,49.75,49.53,49.7,20500.0,43.5533,43.685,43.4918,43.6411,20500.0
2010-05-20 10:30:00,49.73,50.02,49.68,49.87,17300.0,43.6674,43.9221,43.6235,43.7903,17300.0
2010-05-20 10:35:00,49.91,49.96,49.73,49.77,17000.0,43.8255,43.8694,43.6674,43.7025,17000.0
2010-05-20 10:40:00,49.78,49.79,49.6,49.74,10600.0,43.7113,43.7201,43.5533,43.6762,10600.0
2010-05-20 10:45:00,49.75,49.8,49.66,49.69,8700.0,43.685,43.7289,43.6059,43.6323,8700.0
2010-05-20 10:50:00,49.69,49.91,49.69,49.8,19500.0,43.6323,43.8255,43.6323,43.7289,19500.0
2010-05-20 10:55:00,49.77,49.8,49.68,49.73,10400.0,43.7025,43.7289,43.6235,43.6674,10400.0
2010-05-20 11:00:00,49.76,49.88,49.67,49.71,15000.0,43.6938,43.7991,43.6147,43.6499,15000.0
2010-05-20 11:05:00,49.7,49.95,49.7,49.89,10900.0,43.6411,43.8606,43.6411,43.8079,10900.0
2010-05-20 11:10:00,49.89,49.89,49.67,49.69,7700.0,43.8079,43.8079,43.6147,43.6323,7700.0
2010-05-20 11:15:00,49.67,49.86,49.59,49.76,14600.0,43.6147,43.7816,43.5445,43.6938,14600.0
2010-05-20 11:20:00,49.77,49.93,49.69,49.89,15700.0,43.7025,43.843,43.6323,43.8079,15700.0
2010-05-20 11:25:00,49.87,50.14,49.76,50.04,26000.0,43.7903,44.0274,43.6938,43.9396,26000.0
2010-05-20 11:30:00,50.05,50.1,49.93,50.1,16200.0,43.9484,43.9923,43.843,43.9923,16200.0
2010-05-20 11:35:00,50.15,50.17,49.93,50.14,8600.0,44.0362,44.0538,43.843,44.0274,8600.0
2010-05-20 11:40:00,50.13,50.13,49.82,49.85,16400.0,44.0187,44.0187,43.7464,43.7728,16400.0
2010-05-20 11:45:00,49.88,49.91,49.77,49.77,12800.0,43.7991,43.8255,43.7025,43.7025,12800.0
2010-05-20 11:50:00,49.77,49.87,49.77,49.83,21200.0,43.7025,43.7903,43.7025,43.7552,21200.0
2010-05-20 11:55:00,49.82,49.83,49.66,49.71,14700.0,43.7464,43.7552,43.6059,43.6499,14700.0
2010-05-20 12:00:00,49.71,49.72,49.6,49.63,12000.0,43.6499,43.6586,43.5533,43.5796,12000.0
2010-05-20 12:05:00,49.65,49.7,49.61,49.67,7800.0,43.5972,43.6411,43.562,43.6147,7800.0
2010-05-20 12:10:00,49.67,49.67,49.5,49.5,14200.0,43.6147,43.6147,43.4655,43.4655,14200.0
2010-05-20 12:15:00,49.5,49.5,49.4,49.46,32700.0,43.4655,43.4655,43.3776,43.4303,32700.0
2010-05-20 12:20:00,49.47,49.52,49.42,49.43,9500.0,43.4391,43.483,43.3952,43.404,9500.0
2010-05-20 12:25:00,49.43,49.51,49.38,49.41,19200.0,43.404,43.4742,43.3601,43.3864,19200.0
2010-05-20 12:30:00,49.41,49.43,49.24,49.25,8600.0,43.3864,43.404,43.2372,43.2459,8600.0
2010-05-20 12:35:00,49.26,49.4,49.22,49.38,10400.0,43.2547,43.3776,43.2196,43.3601,10400.0
2010-05-20 12:40:00,49.39,49.4,49.32,49.33,11200.0,43.3689,43.3776,43.3074,43.3162,11200.0
2010-05-20 12:45:00,49.28,49.33,49.18,49.23,21900.0,43.2723,43.3162,43.1845,43.2284,21900.0
2010-05-20 12:50:00,49.22,49.24,49.04,49.06,13200.0,43.2196,43.2372,43.0615,43.0791,13200.0
2010-05-20 12:55:00,49.08,49.12,48.84,48.9,32200.0,43.0967,43.1318,42.8859,42.9386,32200.0
2010-05-20 13:00:00,48.89,49.11,48.82,49.11,23000.0,42.9298,43.123,42.8684,43.123,23000.0
2010-05-20 13:05:00,49.12,49.15,48.97,49.06,15800.0,43.1318,43.1581,43.0001,43.0791,15800.0
2010-05-20 13:10:00,49.05,49.21,49.01,49.14,11900.0,43.0703,43.2108,43.0352,43.1493,11900.0
2010-05-20 13:15:00,49.15,49.26,49.08,49.23,10900.0,43.1581,43.2547,43.0967,43.2284,10900.0
2010-05-20 13:20:00,49.23,49.41,49.18,49.3,24300.0,43.2284,43.3864,43.1845,43.2898,24300.0
2010-05-20 13:25:00,49.33,49.54,49.26,49.41,20700.0,43.3162,43.5006,43.2547,43.3864,20700.0
2010-05-20 13:30:00,49.41,49.62,49.39,49.54,26100.0,43.3864,43.5708,43.3689,43.5006,26100.0
2010-05-20 13:35:00,49.49,49.58,49.4,49.4,14900.0,43.4567,43.5357,43.3776,43.3776,14900.0
2010-05-20 13:40:00,49.41,49.64,49.4,49.63,9300.0,43.3864,43.5884,43.3776,43.5796,9300.0
2010-05-20 13:45:00,49.65,49.7,49.47,49.5,17400.0,43.5972,43.6411,43.4391,43.4655,17400.0
2010-05-20 13:50:00,49.51,49.58,49.38,49.48,18600.0,43.4742,43.5357,43.3601,43.4479,18600.0
2010-05-20 13:55:00,49.48,49.59,49.36,49.45,15700.0,43.4479,43.5445,43.3425,43.4215,15700.0
2010-05-20 14:00:00,49.43,49.49,49.21,49.29,15500.0,43.404,43.4567,43.2108,43.2811,15500.0
2010-05-20 14:05:00,49.29,49.37,49.16,49.36,14100.0,43.2811,43.3513,43.1669,43.3425,14100.0
2010-05-20 14:10:00,49.37,49.72,49.37,49.68,29600.0,43.3513,43.6586,43.3513,43.6235,29600.0
2010-05-20 14:15:00,49.7,49.77,49.54,49.77,20000.0,43.6411,43.7025,43.5006,43.7025,20000.0
2010-05-20 14:20:00,49.75,49.97,49.67,49.88,23600.0,43.685,43.8782,43.6147,43.7991,23600.0
2010-05-20 14:25:00,49.86,49.92,49.65,49.7,15100.0,43.7816,43.8343,43.5972,43.6411,15100.0
2010-05-20 14:30:00,49.68,49.98,49.62,49.94,14800.0,43.6235,43.8869,43.5708,43.8518,14800.0
2010-05-20 14:35:00,49.98,50.11,49.92,50.02,44900.0,43.8869,44.0011,43.8343,43.9221,44900.0
2010-05-20 14:40:00,50.01,50.13,49.9,50.06,70600.0,43.9133,44.0187,43.8167,43.9572,70600.0
2010-05-20 14:45:00,50.06,50.16,49.9,49.98,25700.0,43.9572,44.045,43.8167,43.8869,25700.0
2010-05-20 14:50:00,49.97,50.15,49.96,50.02,47000.0,43.8782,44.0362,43.8694,43.9221,47000.0
2010-05-20 14:55:00,50.03,50.04,49.63,49.63,28000.0,43.9308,43.9396,43.5796,43.5796,28000.0
2010-05-20 15:00:00,49.64,49.89,49.64,49.86,25100.0,43.5884,43.8079,43.5884,43.7816,25100.0
2010-05-20 15:05:00,49.85,49.85,49.49,49.65,36700.0,43.7728,43.7728,43.4567,43.5972,36700.0
2010-05-20 15:10:00,49.65,49.65,49.46,49.52,19400.0,43.5972,43.5972,43.4303,43.483,19400.0
2010-05-20 15:15:00,49.54,49.75,49.47,49.61,28100.0,43.5006,43.685,43.4391,43.562,28100.0
2010-05-20 15:20:00,49.64,49.86,49.54,49.86,28700.0,43.5884,43.7816,43.5006,43.7816,28700.0
2010-05-20 15:25:00,49.85,49.85,49.64,49.67,25200.0,43.7728,43.7728,43.5884,43.6147,25200.0
2010-05-20 15:30:00,49.66,49.79,49.66,49.75,30800.0,43.6059,43.7201,43.6059,43.685,30800.0
2010-05-20 15:35:00,49.75,49.76,49.51,49.58,27500.0,43.685,43.6938,43.4742,43.5357,27500.0
2010-05-20 15:40:00,49.59,49.63,49.38,49.39,31800.0,43.5445,43.5796,43.3601,43.3689,31800.0
2010-05-20 15:45:00,49.38,49.4,49.1,49.27,64200.0,43.3601,43.3776,43.1142,43.2635,64200.0
2010-05-20 15:50:00,49.27,49.29,49.05,49.08,56500.0,43.2635,43.2811,43.0703,43.0967,56500.0
2010-05-20 15:55:00,49.09,49.1,48.76,48.78,91600.0,43.1054,43.1142,42.8157,42.8332,91600.0
2010-05-21 09:30:00,47.65,48.0,47.65,47.99,185900.0,41.841,42.1483,41.841,42.1395,185900.0
2010-05-21 09:35:00,48.0,48.78,47.97,48.7,27900.0,42.1483,42.8332,42.122,42.763,27900.0
2010-05-21 09:40:00,48.8,49.0,48.63,48.89,20500.0,42.8508,43.0264,42.7015,42.9298,20500.0
2010-05-21 09:45:00,48.95,49.15,48.84,49.06,22000.0,42.9825,43.1581,42.8859,43.0791,22000.0
2010-05-21 09:50:00,49.07,49.52,49.07,49.34,55400.0,43.0879,43.483,43.0879,43.325,55400.0
2010-05-21 09:55:00,49.34,49.58,49.26,49.5,33600.0,43.325,43.5357,43.2547,43.4655,33600.0
2010-05-21 10:00:00,49.49,49.53,49.28,49.39,33200.0,43.4567,43.4918,43.2723,43.3689,33200.0
2010-05-21 10:05:00,49.45,49.81,49.43,49.63,52200.0,43.4215,43.7377,43.404,43.5796,52200.0
2010-05-21 10:10:00,49.6,49.71,49.25,49.36,40500.0,43.5533,43.6499,43.2459,43.3425,40500.0
2010-05-21 10:15:00,49.36,49.48,49.06,49.13,33600.0,43.3425,43.4479,43.0791,43.1406,33600.0
2010-05-21 10:20:00,49.12,49.2,48.85,48.87,24900.0,43.1318,43.202,42.8947,42.9123,24900.0
2010-05-21 10:25:00,48.86,49.03,48.6,48.65,25600.0,42.9035,43.0528,42.6752,42.7191,25600.0
2010-05-21 10:30:00,48.67,48.84,48.6,48.84,20400.0,42.7366,42.8859,42.6752,42.8859,20400.0
2010-05-21 10:35:00,48.84,49.13,48.84,49.08,13700.0,42.8859,43.1406,42.8859,43.0967,13700.0
2010-05-21 10:40:00,49.11,49.15,48.84,48.86,15300.0,43.123,43.1581,42.8859,42.9035,15300.0
2010-05-21 10:45:00,48.86,48.96,48.7,48.78,26600.0,42.9035,42.9913,42.763,42.8332,26600.0
2010-05-21 10:50:00,48.84,48.97,48.68,48.91,30100.0,42.8859,43.0001,42.7454,42.9474,30100.0
2010-05-21 10:55:00,48.92,48.98,48.82,48.91,12100.0,42.9562,43.0088,42.8684,42.9474,12100.0
2010-05-21 11:00:00,48.97,49.32,48.95,49.22,12300.0,43.0001,43.3074,42.9825,43.2196,12300.0
2010-05-21 11:05:00,49.26,49.37,49.18,49.23,8400.0,43.2547,43.3513,43.1845,43.2284,8400.0
2010-05-21 11:10:00,49.22,49.24,49.06,49.15,13600.0,43.2196,43.2372,43.0791,43.1581,13600.0
2010-05-21 11:15:00,49.15,49.43,49.08,49.38,21700.0,43.1581,43.404,43.0967,43.3601,21700.0
2010-05-21 11:20:00,49.39,49.83,49.39,49.81,26500.0,43.3689,43.7552,43.3689,43.7377,26500.0
2010-05-21 11:25:00,49.8,49.8,49.5,49.58,32500.0,43.7289,43.7289,43.4655,43.5357,32500.0
2010-05-21 11:30:00,49.56,49.78,49.53,49.61,17300.0,43.5181,43.7113,43.4918,43.562,17300.0
2010-05-21 11:35:00,49.64,49.91,49.63,49.91,32800.0,43.5884,43.8255,43.5796,43.8255,32800.0
2010-05-21 11:40:00,49.91,50.03,49.82,50.0,22300.0,43.8255,43.9308,43.7464,43.9045,22300.0
2010-05-21 11:45:00,50.03,50.05,49.82,49.9,30700.0,43.9308,43.9484,43.7464,43.8167,30700.0
2010-05-21 11:50:00,49.92,50.03,49.89,49.89,17400.0,43.8343,43.9308,43.8079,43.8079,17400.0
2010-05-21 11:55:00,49.89,49.9,49.66,49.75,10300.0,43.8079,43.8167,43.6059,43.685,10300.0
2010-05-21 12:00:00,49.78,49.78,49.46,49.58,15000.0,43.7113,43.7113,43.4303,43.5357,15000.0
2010-05-21 12:05:00,49.57,49.6,49.45,49.51,9700.0,43.5269,43.5533,43.4215,43.4742,9700.0
2010-05-21 12:10:00,49.46,49.49,49.33,49.41,11200.0,43.4303,43.4567,43.3162,43.3864,11200.0
2010-05-21 12:15:00,49.42,49.58,49.4,49.58,8600.0,43.3952,43.5357,43.3776,43.5357,8600.0
2010-05-21 12:20:00,49.58,49.74,49.47,49.6,11700.0,43.5357,43.6762,43.4391,43.5533,11700.0
2010-05-21 12:25:00,49.59,49.66,49.54,49.57,5500.0,43.5445,43.6059,43.5006,43.5269,5500.0
2010-05-21 12:30:00,49.58,49.61,49.32,49.4,8800.0,43.5357,43.562,43.3074,43.3776,8800.0
2010-05-21 12:35:00,49.39,49.51,49.31,49.5,13000.0,43.3689,43.4742,43.2986,43.4655,13000.0
2010-05-21 12:40:00,49.51,49.58,49.42,49.45,5600.0,43.4742,43.5357,43.3952,43.4215,5600.0
2010-05-21 12:45:00,49.43,49.45,49.19,49.22,10400.0,43.404,43.4215,43.1932,43.2196,10400.0
2010-05-21 12:50:00,49.18,49.44,49.18,49.44,5800.0,43.1845,43.4128,43.1845,43.4128,5800.0
2010-05-21 12:55:00,49.43,49.43,49.2,49.26,7100.0,43.404,43.404,43.202,43.2547,7100.0
2010-05-21 13:00:00,49.27,49.29,49.08,49.09,9400.0,43.2635,43.2811,43.0967,43.1054,9400.0
2010-05-21 13:05:00,49.1,49.24,49.1,49.24,7000.0,43.1142,43.2372,43.1142,43.2372,7000.0
2010-05-21 13:10:00,49.23,49.41,49.21,49.36,6300.0,43.2284,43.3864,43.2108,43.3425,6300.0
2010-05-21 13:15:00,49.35,49.42,49.28,49.29,8000.0,43.3337,43.3952,43.2723,43.2811,8000.0
2010-05-21 13:20:00,49.3,49.34,49.12,49.18,11800.0,43.2898,43.325,43.1318,43.1845,11800.0
2010-05-21 13:25:00,49.24,49.25,49.12,49.23,7400.0,43.2372,43.2459,43.1318,43.2284,7400.0
2010-05-21 13:30:00,49.23,49.38,49.18,49.37,9900.0,43.2284,43.3601,43.1845,43.3513,9900.0
2010-05-21 13:35:00,49.39,49.45,49.33,49.41,12600.0,43.3689,43.4215,43.3162,43.3864,12600.0
2010-05-21 13:40:00,49.39,49.51,49.39,49.45,9600.0,43.3689,43.4742,43.3689,43.4215,9600.0
2010-05-21 13:45:00,49.44,49.55,49.43,49.47,11200.0,43.4128,43.5094,43.404,43.4391,11200.0
2010-05-21 13:50:00,49.46,49.53,49.43,49.47,7000.0,43.4303,43.4918,43.404,43.4391,7000.0
2010-05-21 13:55:00,49.49,49.51,49.4,49.49,6000.0,43.4567,43.4742,43.3776,43.4567,6000.0
2010-05-21 14:00:00,49.51,49.58,49.39,49.45,9200.0,43.4742,43.5357,43.3689,43.4215,9200.0
2010-05-21 14:05:00,49.43,49.43,49.23,49.32,9800.0,43.404,43.404,43.2284,43.3074,9800.0
2010-05-21 14:10:00,49.33,49.35,49.19,49.19,7900.0,43.3162,43.3337,43.1932,43.1932,7900.0
2010-05-21 14:15:00,49.23,49.23,49.04,49.16,7400.0,43.2284,43.2284,43.0615,43.1669,7400.0
2010-05-21 14:20:00,49.16,49.18,49.05,49.16,13400.0,43.1669,43.1845,43.0703,43.1669,13400.0
2010-05-21 14:25:00,49.17,49.25,49.12,49.23,6000.0,43.1757,43.2459,43.1318,43.2284,6000.0
2010-05-21 14:30:00,49.28,49.39,49.28,49.39,6900.0,43.2723,43.3689,43.2723,43.3689,6900.0
2010-05-21 14:35:00,49.39,49.39,49.19,49.19,7300.0,43.3689,43.3689,43.1932,43.1932,7300.0
2010-05-21 14:40:00,49.23,49.32,49.12,49.13,8000.0,43.2284,43.3074,43.1318,43.1406,8000.0
2010-05-21 14:45:00,49.13,49.13,48.82,49.02,13300.0,43.1406,43.1406,42.8684,43.044,13300.0
2010-05-21 14:50:00,49.03,49.07,48.89,48.89,8100.0,43.0528,43.0879,42.9298,42.9298,8100.0
2010-05-21 14:55:00,48.89,49.05,48.85,49.02,14500.0,42.9298,43.0703,42.8947,43.044,14500.0
2010-05-21 15:00:00,49.02,49.15,48.99,49.12,13600.0,43.044,43.1581,43.0176,43.1318,13600.0
2010-05-21 15:05:00,49.12,49.18,48.98,49.01,11200.0,43.1318,43.1845,43.0088,43.0352,11200.0
2010-05-21 15:10:00,49.0,49.06,48.89,48.89,13900.0,43.0264,43.0791,42.9298,42.9298,13900.0
2010-05-21 15:15:00,48.91,48.91,48.69,48.77,21100.0,42.9474,42.9474,42.7542,42.8244,21100.0
2010-05-21 15:20:00,48.79,49.05,48.79,49.0,30500.0,42.842,43.0703,42.842,43.0264,30500.0
2010-05-21 15:25:00,48.99,49.06,48.9,49.0,27200.0,43.0176,43.0791,42.9386,43.0264,27200.0
2010-05-21 15:30:00,49.0,49.02,48.88,48.97,34600.0,43.0264,43.044,42.921,43.0001,34600.0
2010-05-21 15:35:00,48.96,49.04,48.83,48.92,30400.0,42.9913,43.0615,42.8771,42.9562,30400.0
2010-05-21 15:40:00,48.93,49.31,48.89,49.26,31200.0,42.9649,43.2986,42.9298,43.2547,31200.0
2010-05-21 15:45:00,49.26,49.54,49.25,49.34,67200.0,43.2547,43.5006,43.2459,43.325,67200.0
2010-05-21 15:50:00,49.33,49.65,49.32,49.56,55300.0,43.3162,43.5972,43.3074,43.5181,55300.0
2010-05-21 15:55:00,49.55,49.74,49.55,49.73,79200.0,43.5094,43.6762,43.5094,43.6674,79200.0
2010-05-24 09:30:00,49.38,49.65,49.38,49.65,11900.0,43.3601,43.5972,43.3601,43.5972,11900.0
2010-05-24 09:35:00,49.62,49.96,49.62,49.77,18700.0,43.5708,43.8694,43.5708,43.7025,18700.0
2010-05-24 09:40:00,49.82,49.85,49.39,49.44,13300.0,43.7464,43.7728,43.3689,43.4128,13300.0
2010-05-24 09:45:00,49.44,49.84,49.34,49.61,20200.0,43.4128,43.764,43.325,43.562,20200.0
2010-05-24 09:50:00,49.6,49.72,49.39,49.54,16900.0,43.5533,43.6586,43.3689,43.5006,16900.0
2010-05-24 09:55:00,49.55,49.71,49.38,49.56,15300.0,43.5094,43.6499,43.3601,43.5181,15300.0
2010-05-24 10:00:00,49.6,49.86,49.43,49.6,45200.0,43.5533,43.7816,43.404,43.5533,45200.0
2010-05-24 10:05:00,49.66,49.98,49.66,49.86,21100.0,43.6059,43.8869,43.6059,43.7816,21100.0
2010-05-24 10:10:00,49.83,49.98,49.78,49.97,16400.0,43.7552,43.8869,43.7113,43.8782,16400.0
2010-05-24 10:15:00,49.97,50.03,49.85,49.92,19700.0,43.8782,43.9308,43.7728,43.8343,19700.0
2010-05-24 10:20:00,49.93,49.99,49.82,49.85,30500.0,43.843,43.8957,43.7464,43.7728,30500.0
2010-05-24 10:25:00,49.88,49.92,49.77,49.83,11600.0,43.7991,43.8343,43.7025,43.7552,11600.0
2010-05-24 10:30:00,49.83,49.91,49.78,49.85,8900.0,43.7552,43.8255,43.7113,43.7728,8900.0
2010-05-24 10:35:00,49.86,49.94,49.82,49.92,20700.0,43.7816,43.8518,43.7464,43.8343,20700.0
2010-05-24 10:40:00,49.94,49.95,49.76,49.79,9300.0,43.8518,43.8606,43.6938,43.7201,9300.0
2010-05-24 10:45:00,49.8,49.82,49.64,49.66,11200.0,43.7289,43.7464,43.5884,43.6059,11200.0
2010-05-24 10:50:00,49.65,49.67,49.43,49.43,8600.0,43.5972,43.6147,43.404,43.404,8600.0
2010-05-24 10:55:00,49.41,49.49,49.39,49.45,7700.0,43.3864,43.4567,43.3689,43.4215,7700.0
2010-05-24 11:00:00,49.45,49.45,49.27,49.35,8400.0,43.4215,43.4215,43.2635,43.3337,8400.0
2010-05-24 11:05:00,49.39,49.56,49.39,49.52,7600.0,43.3689,43.5181,43.3689,43.483,7600.0
2010-05-24 11:10:00,49.53,49.53,49.36,49.36,6100.0,43.4918,43.4918,43.3425,43.3425,6100.0
2010-05-24 11:15:00,49.34,49.38,49.22,49.34,9200.0,43.325,43.3601,43.2196,43.325,9200.0
2010-05-24 11:20:00,49.36,49.43,49.35,49.4,7600.0,43.3425,43.404,43.3337,43.3776,7600.0
2010-05-24 11:25:00,49.39,49.39,49.29,49.31,6200.0,43.3689,43.3689,43.2811,43.2986,6200.0
2010-05-24 11:30:00,49.35,49.46,49.35,49.46,7500.0,43.3337,43.4303,43.3337,43.4303,7500.0
2010-05-24 11:35:00,49.49,49.63,49.49,49.6,8600.0,43.4567,43.5796,43.4567,43.5533,8600.0
2010-05-24 11:40:00,49.62,49.74,49.56,49.68,7800.0,43.5708,43.6762,43.5181,43.6235,7800.0
2010-05-24 11:45:00,49.69,49.85,49.69,49.85,7500.0,43.6323,43.7728,43.6323,43.7728,7500.0
2010-05-24 11:50:00,49.84,49.84,49.61,49.66,12400.0,43.764,43.764,43.562,43.6059,12400.0
2010-05-24 11:55:00,49.65,49.85,49.62,49.76,10900.0,43.5972,43.7728,43.5708,43.6938,10900.0
2010-05-24 12:00:00,49.77,49.83,49.74,49.82,4700.0,43.7025,43.7552,43.6762,43.7464,4700.0
2010-05-24 12:05:00,49.83,50.08,49.83,49.93,6800.0,43.7552,43.9747,43.7552,43.843,6800.0
2010-05-24 12:10:00,49.94,49.95,49.85,49.87,9000.0,43.8518,43.8606,43.7728,43.7903,9000.0
2010-05-24 12:15:00,49.88,49.9,49.68,49.75,10300.0,43.7991,43.8167,43.6235,43.685,10300.0
2010-05-24 12:20:00,49.78,49.78,49.66,49.72,5700.0,43.7113,43.7113,43.6059,43.6586,5700.0
2010-05-24 12:25:00,49.74,49.86,49.74,49.86,3500.0,43.6762,43.7816,43.6762,43.7816,3500.0
2010-05-24 12:30:00,49.9,50.0,49.9,49.92,9000.0,43.8167,43.9045,43.8167,43.8343,9000.0
2010-05-24 12:35:00,49.9,49.9,49.82,49.87,10500.0,43.8167,43.8167,43.7464,43.7903,10500.0
2010-05-24 12:40:00,49.86,49.86,49.78,49.81,7300.0,43.7816,43.7816,43.7113,43.7377,7300.0
2010-05-24 12:45:00,49.82,49.9,49.81,49.89,7900.0,43.7464,43.8167,43.7377,43.8079,7900.0
2010-05-24 12:50:00,49.88,50.02,49.88,49.96,10700.0,43.7991,43.9221,43.7991,43.8694,10700.0
2010-05-24 12:55:00,49.95,49.96,49.9,49.9,5700.0,43.8606,43.8694,43.8167,43.8167,5700.0
2010-05-24 13:00:00,49.91,50.03,49.86,49.86,16700.0,43.8255,43.9308,43.7816,43.7816,16700.0
2010-05-24 13:05:00,49.87,49.87,49.78,49.78,5700.0,43.7903,43.7903,43.7113,43.7113,5700.0
2010-05-24 13:10:00,49.78,49.9,49.77,49.87,9600.0,43.7113,43.8167,43.7025,43.7903,9600.0
2010-05-24 13:15:00,49.86,49.89,49.79,49.82,17400.0,43.7816,43.8079,43.7201,43.7464,17400.0
2010-05-24 13:20:00,49.81,49.89,49.78,49.89,8700.0,43.7377,43.8079,43.7113,43.8079,8700.0
2010-05-24 13:25:00,49.9,50.06,49.88,49.88,9100.0,43.8167,43.9572,43.7991,43.7991,9100.0
2010-05-24 13:30:00,49.92,49.92,49.85,49.85,2600.0,43.8343,43.8343,43.7728,43.7728,2600.0
2010-05-24 13:35:00,49.83,49.84,49.79,49.81,10800.0,43.7552,43.764,43.7201,43.7377,10800.0
2010-05-24 13:40:00,49.8,49.87,49.77,49.82,5900.0,43.7289,43.7903,43.7025,43.7464,5900.0
2010-05-24 13:45:00,49.8,49.85,49.67,49.68,11800.0,43.7289,43.7728,43.6147,43.6235,11800.0
2010-05-24 13:50:00,49.71,49.76,49.71,49.74,14200.0,43.6499,43.6938,43.6499,43.6762,14200.0
2010-05-24 13:55:00,49.73,49.79,49.69,49.77,9300.0,43.6674,43.7201,43.6323,43.7025,9300.0
2010-05-24 14:00:00,49.77,49.81,49.73,49.75,8900.0,43.7025,43.7377,43.6674,43.685,8900.0
2010-05-24 14:05:00,49.74,49.8,49.69,49.78,8700.0,43.6762,43.7289,43.6323,43.7113,8700.0
2010-05-24 14:10:00,49.84,49.96,49.84,49.92,15900.0,43.764,43.8694,43.764,43.8343,15900.0
2010-05-24 14:15:00,49.93,49.94,49.89,49.94,6800.0,43.843,43.8518,43.8079,43.8518,6800.0
2010-05-24 14:20:00,49.93,49.93,49.84,49.87,14300.0,43.843,43.843,43.764,43.7903,14300.0
2010-05-24 14:25:00,49.88,49.93,49.83,49.88,11000.0,43.7991,43.843,43.7552,43.7991,11000.0
2010-05-24 14:30:00,49.89,49.92,49.84,49.92,13600.0,43.8079,43.8343,43.764,43.8343,13600.0
2010-05-24 14:35:00,49.94,49.94,49.73,49.75,8600.0,43.8518,43.8518,43.6674,43.685,8600.0
2010-05-24 14:40:00,49.74,49.8,49.74,49.76,7600.0,43.6762,43.7289,43.6762,43.6938,7600.0
2010-05-24 14:45:00,49.75,49.75,49.58,49.62,10100.0,43.685,43.685,43.5357,43.5708,10100.0
2010-05-24 14:50:00,49.62,49.7,49.58,49.7,13800.0,43.5708,43.6411,43.5357,43.6411,13800.0
2010-05-24 14:55:00,49.7,49.73,49.62,49.63,14700.0,43.6411,43.6674,43.5708,43.5796,14700.0
2010-05-24 15:00:00,49.61,49.67,49.53,49.54,9500.0,43.562,43.6147,43.4918,43.5006,9500.0
2010-05-24 15:05:00,49.53,49.59,49.45,49.46,10800.0,43.4918,43.5445,43.4215,43.4303,10800.0
2010-05-24 15:10:00,49.46,49.57,49.43,49.57,11000.0,43.4303,43.5269,43.404,43.5269,11000.0
2010-05-24 15:15:00,49.54,49.57,49.51,49.51,4300.0,43.5006,43.5269,43.4742,43.4742,4300.0
2010-05-24 15:20:00,49.52,49.61,49.52,49.59,12200.0,43.483,43.562,43.483,43.5445,12200.0
2010-05-24 15:25:00,49.58,49.61,49.53,49.54,8100.0,43.5357,43.562,43.4918,43.5006,8100.0
2010-05-24 15:30:00,49.55,49.81,49.53,49.75,19300.0,43.5094,43.7377,43.4918,43.685,19300.0
2010-05-24 15:35:00,49.76,49.77,49.65,49.68,19800.0,43.6938,43.7025,43.5972,43.6235,19800.0
2010-05-24 15:40:00,49.68,49.83,49.68,49.71,23300.0,43.6235,43.7552,43.6235,43.6499,23300.0
2010-05-24 15:45:00,49.71,49.75,49.47,49.48,30600.0,43.6499,43.685,43.4391,43.4479,30600.0
2010-05-24 15:50:00,49.47,49.47,49.24,49.24,25000.0,43.4391,43.4391,43.2372,43.2372,25000.0
2010-05-24 15:55:00,49.23,49.3,49.17,49.24,53800.0,43.2284,43.2898,43.1757,43.2372,53800.0
2010-05-25 09:30:00,47.96,47.96,47.42,47.44,29500.0,42.1132,42.1132,41.639,41.6566,29500.0
2010-05-25 09:35:00,47.47,47.83,47.42,47.59,27100.0,41.6829,41.999,41.639,41.7883,27100.0
2010-05-25 09:40:00,47.56,47.86,47.46,47.86,10600.0,41.762,42.0254,41.6742,42.0254,10600.0
2010-05-25 09:45:00,47.77,48.1,47.75,47.9,15000.0,41.9464,42.2361,41.9288,42.0605,15000.0
2010-05-25 09:50:00,47.95,48.12,47.89,47.95,13000.0,42.1044,42.2537,42.0517,42.1044,13000.0
2010-05-25 09:55:00,47.91,48.03,47.83,47.84,10600.0,42.0693,42.1747,41.999,42.0078,10600.0
2010-05-25 10:00:00,47.86,48.36,47.84,48.35,29000.0,42.0254,42.4644,42.0078,42.4557,29000.0
2010-05-25 10:05:00,48.33,48.39,47.89,47.89,20700.0,42.4381,42.4908,42.0517,42.0517,20700.0
2010-05-25 10:10:00,47.9,47.98,47.78,47.92,21100.0,42.0605,42.1308,41.9551,42.0781,21100.0
2010-05-25 10:15:00,47.95,48.17,47.95,48.01,16200.0,42.1044,42.2976,42.1044,42.1571,16200.0
2010-05-25 10:20:00,48.08,48.1,47.78,47.94,20800.0,42.2186,42.2361,41.9551,42.0956,20800.0
2010-05-25 10:25:00,47.92,47.98,47.77,47.77,10300.0,42.0781,42.1308,41.9464,41.9464,10300.0
2010-05-25 10:30:00,47.79,47.89,47.7,47.77,12300.0,41.9639,42.0517,41.8849,41.9464,12300.0
2010-05-25 10:35:00,47.74,47.95,47.69,47.77,13200.0,41.92,42.1044,41.8761,41.9464,13200.0
2010-05-25 10:40:00,47.8,47.87,47.69,47.7,10600.0,41.9727,42.0342,41.8761,41.8849,10600.0
2010-05-25 10:45:00,47.68,47.77,47.59,47.66,9500.0,41.8673,41.9464,41.7883,41.8498,9500.0
2010-05-25 10:50:00,47.64,47.73,47.58,47.64,8500.0,41.8322,41.9112,41.7795,41.8322,8500.0
2010-05-25 10:55:00,47.62,47.82,47.62,47.76,9000.0,41.8146,41.9903,41.8146,41.9376,9000.0
2010-05-25 11:00:00,47.79,47.91,47.74,47.83,14200.0,41.9639,42.0693,41.92,41.999,14200.0
2010-05-25 11:05:00,47.82,48.13,47.82,48.0,16000.0,41.9903,42.2625,41.9903,42.1483,16000.0
2010-05-25 11:10:00,47.99,48.11,47.88,48.07,17600.0,42.1395,42.2449,42.0429,42.2098,17600.0
2010-05-25 11:15:00,48.09,48.15,47.91,47.91,13400.0,42.2273,42.28,42.0693,42.0693,13400.0
2010-05-25 11:20:00,47.91,48.05,47.84,48.02,17100.0,42.0693,42.1922,42.0078,42.1659,17100.0
2010-05-25 11:25:00,48.01,48.21,48.0,48.13,14000.0,42.1571,42.3327,42.1483,42.2625,14000.0
2010-05-25 11:30:00,48.13,48.15,48.01,48.02,10500.0,42.2625,42.28,42.1571,42.1659,10500.0
2010-05-25 11:35:00,48.0,48.09,47.96,48.09,12000.0,42.1483,42.2273,42.1132,42.2273,12000.0
2010-05-25 11:40:00,48.1,48.16,47.96,48.0,9700.0,42.2361,42.2888,42.1132,42.1483,9700.0
2010-05-25 11:45:00,47.99,48.03,47.94,47.98,11000.0,42.1395,42.1747,42.0956,42.1308,11000.0
2010-05-25 11:50:00,47.98,48.13,47.97,48.1,5800.0,42.1308,42.2625,42.122,42.2361,5800.0
2010-05-25 11:55:00,48.12,48.33,48.12,48.27,14000.0,42.2537,42.4381,42.2537,42.3854,14000.0
2010-05-25 12:00:00,48.28,48.38,48.23,48.36,10600.0,42.3942,42.482,42.3503,42.4644,10600.0
2010-05-25 12:05:00,48.36,48.36,48.14,48.14,23600.0,42.4644,42.4644,42.2713,42.2713,23600.0
2010-05-25 12:10:00,48.19,48.37,48.15,48.33,7600.0,42.3152,42.4732,42.28,42.4381,7600.0
2010-05-25 12:15:00,48.4,48.43,48.25,48.25,8000.0,42.4996,42.5259,42.3678,42.3678,8000.0
2010-05-25 12:20:00,48.28,48.34,48.17,48.17,8600.0,42.3942,42.4469,42.2976,42.2976,8600.0
2010-05-25 12:25:00,48.21,48.34,48.08,48.08,11400.0,42.3327,42.4469,42.2186,42.2186,11400.0
2010-05-25 12:30:00,48.07,48.14,48.02,48.03,9200.0,42.2098,42.2713,42.1659,42.1747,9200.0
2010-05-25 12:35:00,48.03,48.14,48.03,48.13,5200.0,42.1747,42.2713,42.1747,42.2625,5200.0
2010-05-25 12:40:00,48.11,48.13,47.86,47.89,10600.0,42.2449,42.2625,42.0254,42.0517,10600.0
2010-05-25 12:45:00,47.88,48.08,47.88,48.07,7600.0,42.0429,42.2186,42.0429,42.2098,7600.0
2010-05-25 12:50:00,48.06,48.07,48.0,48.02,6600.0,42.201,42.2098,42.1483,42.1659,6600.0
2010-05-25 12:55:00,48.04,48.15,48.01,48.12,5400.0,42.1834,42.28,42.1571,42.2537,5400.0
2010-05-25 13:00:00,48.1,48.18,47.98,48.12,11500.0,42.2361,42.3064,42.1308,42.2537,11500.0
2010-05-25 13:05:00,48.12,48.12,47.99,47.99,20700.0,42.2537,42.2537,42.1395,42.1395,20700.0
2010-05-25 13:10:00,47.99,47.99,47.84,47.88,29000.0,42.1395,42.1395,42.0078,42.0429,29000.0
2010-05-25 13:15:00,47.88,47.9,47.76,47.87,17000.0,42.0429,42.0605,41.9376,42.0342,17000.0
2010-05-25 13:20:00,47.89,48.02,47.84,47.91,11500.0,42.0517,42.1659,42.0078,42.0693,11500.0
2010-05-25 13:25:00,47.91,48.04,47.91,48.0,8700.0,42.0693,42.1834,42.0693,42.1483,8700.0
2010-05-25 13:30:00,48.04,48.04,47.84,47.93,14100.0,42.1834,42.1834,42.0078,42.0869,14100.0
2010-05-25 13:35:00,47.96,47.98,47.79,47.84,8000.0,42.1132,42.1308,41.9639,42.0078,8000.0
2010-05-25 13:40:00,47.83,47.84,47.72,47.79,8300.0,41.999,42.0078,41.9025,41.9639,8300.0
2010-05-25 13:45:00,47.78,47.88,47.76,47.82,6000.0,41.9551,42.0429,41.9376,41.9903,6000.0
2010-05-25 13:50:00,47.79,47.94,47.77,47.85,10600.0,41.9639,42.0956,41.9464,42.0166,10600.0
2010-05-25 13:55:00,47.85,47.91,47.75,47.82,9700.0,42.0166,42.0693,41.9288,41.9903,9700.0
2010-05-25 14:00:00,47.81,47.94,47.74,47.94,12000.0,41.9815,42.0956,41.92,42.0956,12000.0
2010-05-25 14:05:00,47.94,48.07,47.88,47.92,9600.0,42.0956,42.2098,42.0429,42.0781,9600.0
2010-05-25 14:10:00,47.97,48.3,47.97,48.29,14300.0,42.122,42.4117,42.122,42.403,14300.0
2010-05-25 14:15:00,48.28,48.46,48.2,48.44,16100.0,42.3942,42.5522,42.3239,42.5347,16100.0
2010-05-25 14:20:00,48.44,48.45,48.3,48.38,14200.0,42.5347,42.5435,42.4117,42.482,14200.0
2010-05-25 14:25:00,48.38,48.5,48.37,48.37,14500.0,42.482,42.5874,42.4732,42.4732,14500.0
2010-05-25 14:30:00,48.38,48.53,48.32,48.32,15100.0,42.482,42.6137,42.4293,42.4293,15100.0
2010-05-25 14:35:00,48.31,48.49,48.3,48.39,19200.0,42.4205,42.5786,42.4117,42.4908,19200.0
2010-05-25 14:40:00,48.37,48.66,48.33,48.6,15400.0,42.4732,42.7279,42.4381,42.6752,15400.0
2010-05-25 14:45:00,48.6,48.89,48.57,48.89,25400.0,42.6752,42.9298,42.6488,42.9298,25400.0
2010-05-25 14:50:00,48.89,48.95,48.74,48.95,38200.0,42.9298,42.9825,42.7981,42.9825,38200.0
2010-05-25 14:55:00,48.96,48.96,48.68,48.7,16800.0,42.9913,42.9913,42.7454,42.763,16800.0
2010-05-25 15:00:00,48.71,48.91,48.67,48.79,25200.0,42.7718,42.9474,42.7366,42.842,25200.0
2010-05-25 15:05:00,48.79,48.98,48.79,48.94,27900.0,42.842,43.0088,42.842,42.9737,27900.0
2010-05-25 15:10:00,48.91,48.99,48.71,48.75,19600.0,42.9474,43.0176,42.7718,42.8069,19600.0
2010-05-25 15:15:00,48.78,48.82,48.59,48.67,35900.0,42.8332,42.8684,42.6664,42.7366,35900.0
2010-05-25 15:20:00,48.67,48.99,48.67,48.97,70500.0,42.7366,43.0176,42.7366,43.0001,70500.0
2010-05-25 15:25:00,48.97,49.03,48.89,49.0,32400.0,43.0001,43.0528,42.9298,43.0264,32400.0
2010-05-25 15:30:00,48.99,49.26,48.94,49.2,40400.0,43.0176,43.2547,42.9737,43.202,40400.0
2010-05-25 15:35:00,49.21,49.32,49.08,49.13,49000.0,43.2108,43.3074,43.0967,43.1406,49000.0
2010-05-25 15:40:00,49.15,49.33,49.13,49.2,32000.0,43.1581,43.3162,43.1406,43.202,32000.0
2010-05-25 15:45:00,49.19,49.28,49.1,49.25,50600.0,43.1932,43.2723,43.1142,43.2459,50600.0
2010-05-25 15:50:00,49.26,49.26,49.05,49.17,40000.0,43.2547,43.2547,43.0703,43.1757,40000.0
2010-05-25 15:55:00,49.16,49.35,49.16,49.28,57600.0,43.1669,43.3337,43.1669,43.2723,57600.0
2010-05-26 09:30:00,49.97,49.97,49.48,49.8,25800.0,44.098,44.098,43.6656,43.948,25800.0
2010-05-26 09:35:00,49.76,50.02,49.71,50.02,17800.0,43.9127,44.1421,43.8685,44.1421,17800.0
2010-05-26 09:40:00,50.09,50.4,50.07,50.36,46600.0,44.2039,44.4775,44.1862,44.4422,46600.0
2010-05-26 09:45:00,50.36,50.51,50.33,50.42,24500.0,44.4422,44.5745,44.4157,44.4951,24500.0
2010-05-26 09:50:00,50.43,50.58,50.37,50.54,30700.0,44.5039,44.6363,44.451,44.601,30700.0
2010-05-26 09:55:00,50.53,50.72,50.49,50.55,38800.0,44.5922,44.7599,44.5569,44.6098,38800.0
2010-05-26 10:00:00,50.6,50.84,50.6,50.8,45200.0,44.654,44.8658,44.654,44.8305,45200.0
2010-05-26 10:05:00,50.81,50.96,50.75,50.87,23000.0,44.8393,44.9717,44.7863,44.8922,23000.0
2010-05-26 10:10:00,50.87,50.94,50.81,50.94,17800.0,44.8922,44.954,44.8393,44.954,17800.0
2010-05-26 10:15:00,50.92,51.07,50.89,51.01,6900.0,44.9364,45.0687,44.9099,45.0158,6900.0
2010-05-26 10:20:00,51.0,51.06,50.88,50.96,25900.0,45.007,45.0599,44.9011,44.9717,25900.0
2010-05-26 10:25:00,50.96,50.97,50.83,50.86,31800.0,44.9717,44.9805,44.8569,44.8834,31800.0
2010-05-26 10:30:00,50.83,50.89,50.7,50.86,25100.0,44.8569,44.9099,44.7422,44.8834,25100.0
2010-05-26 10:35:00,50.86,50.97,50.85,50.86,20300.0,44.8834,44.9805,44.8746,44.8834,20300.0
2010-05-26 10:40:00,50.88,51.03,50.82,50.85,25400.0,44.9011,45.0334,44.8481,44.8746,25400.0
2010-05-26 10:45:00,50.87,50.93,50.72,50.77,15800.0,44.8922,44.9452,44.7599,44.804,15800.0
2010-05-26 10:50:00,50.77,50.84,50.7,50.74,13500.0,44.804,44.8658,44.7422,44.7775,13500.0
2010-05-26 10:55:00,50.74,50.75,50.62,50.66,35100.0,44.7775,44.7863,44.6716,44.7069,35100.0
2010-05-26 11:00:00,50.68,50.7,50.51,50.57,19600.0,44.7246,44.7422,44.5745,44.6275,19600.0
2010-05-26 11:05:00,50.59,50.75,50.52,50.75,13800.0,44.6451,44.7863,44.5834,44.7863,13800.0
2010-05-26 11:10:00,50.74,50.86,50.72,50.82,11000.0,44.7775,44.8834,44.7599,44.8481,11000.0
2010-05-26 11:15:00,50.82,50.87,50.7,50.85,9700.0,44.8481,44.8922,44.7422,44.8746,9700.0
2010-05-26 11:20:00,50.87,50.9,50.67,50.74,17900.0,44.8922,44.9187,44.7157,44.7775,17900.0
2010-05-26 11:25:00,50.74,50.77,50.51,50.55,22700.0,44.7775,44.804,44.5745,44.6098,22700.0
2010-05-26 11:30:00,50.55,50.68,50.51,50.64,16300.0,44.6098,44.7246,44.5745,44.6893,16300.0
2010-05-26 11:35:00,50.62,50.75,50.61,50.69,9300.0,44.6716,44.7863,44.6628,44.7334,9300.0
2010-05-26 11:40:00,50.69,50.76,50.67,50.68,14700.0,44.7334,44.7952,44.7157,44.7246,14700.0
2010-05-26 11:45:00,50.66,50.71,50.44,50.52,28700.0,44.7069,44.751,44.5128,44.5834,28700.0
2010-05-26 11:50:00,50.53,50.59,50.44,50.59,27300.0,44.5922,44.6451,44.5128,44.6451,27300.0
2010-05-26 11:55:00,50.6,50.69,50.59,50.67,20000.0,44.654,44.7334,44.6451,44.7157,20000.0
2010-05-26 12:00:00,50.66,50.75,50.65,50.75,15800.0,44.7069,44.7863,44.6981,44.7863,15800.0
2010-05-26 12:05:00,50.78,50.8,50.68,50.76,10300.0,44.8128,44.8305,44.7246,44.7952,10300.0
2010-05-26 12:10:00,50.76,50.76,50.69,50.71,4300.0,44.7952,44.7952,44.7334,44.751,4300.0
2010-05-26 12:15:00,50.71,50.81,50.71,50.76,4800.0,44.751,44.8393,44.751,44.7952,4800.0
2010-05-26 12:20:00,50.75,50.83,50.72,50.77,7900.0,44.7863,44.8569,44.7599,44.804,7900.0
2010-05-26 12:25:00,50.69,50.74,50.52,50.55,4500.0,44.7334,44.7775,44.5834,44.6098,4500.0
2010-05-26 12:30:00,50.56,50.6,50.49,50.6,7700.0,44.6187,44.654,44.5569,44.654,7700.0
2010-05-26 12:35:00,50.6,50.74,50.6,50.67,6500.0,44.654,44.7775,44.654,44.7157,6500.0
2010-05-26 12:40:00,50.66,50.66,50.4,50.52,7500.0,44.7069,44.7069,44.4775,44.5834,7500.0
2010-05-26 12:45:00,50.55,50.68,50.55,50.57,5900.0,44.6098,44.7246,44.6098,44.6275,5900.0
2010-05-26 12:50:00,50.46,50.7,50.46,50.7,7300.0,44.5304,44.7422,44.5304,44.7422,7300.0
2010-05-26 12:55:00,50.7,50.7,50.6,50.69,3000.0,44.7422,44.7422,44.654,44.7334,3000.0
2010-05-26 13:00:00,50.7,50.77,50.7,50.71,5500.0,44.7422,44.804,44.7422,44.751,5500.0
2010-05-26 13:05:00,50.69,50.82,50.69,50.79,5100.0,44.7334,44.8481,44.7334,44.8216,5100.0
2010-05-26 13:10:00,50.77,50.8,50.5,50.65,5800.0,44.804,44.8305,44.5657,44.6981,5800.0
2010-05-26 13:15:00,50.66,50.74,50.63,50.63,3900.0,44.7069,44.7775,44.6804,44.6804,3900.0
2010-05-26 13:20:00,50.63,50.72,50.59,50.66,6900.0,44.6804,44.7599,44.6451,44.7069,6900.0
2010-05-26 13:25:00,50.68,50.7,50.58,50.66,6600.0,44.7246,44.7422,44.6363,44.7069,6600.0
2010-05-26 13:30:00,50.62,50.75,50.61,50.74,9300.0,44.6716,44.7863,44.6628,44.7775,9300.0
2010-05-26 13:35:00,50.74,50.89,50.74,50.88,7100.0,44.7775,44.9099,44.7775,44.9011,7100.0
2010-05-26 13:40:00,50.88,50.92,50.79,50.79,8300.0,44.9011,44.9364,44.8216,44.8216,8300.0
2010-05-26 13:45:00,50.82,50.83,50.74,50.79,5300.0,44.8481,44.8569,44.7775,44.8216,5300.0
2010-05-26 13:50:00,50.77,50.81,50.73,50.81,6600.0,44.804,44.8393,44.7687,44.8393,6600.0
2010-05-26 13:55:00,50.81,50.91,50.75,50.79,6000.0,44.8393,44.9275,44.7863,44.8216,6000.0
2010-05-26 14:00:00,50.79,50.84,50.71,50.72,8000.0,44.8216,44.8658,44.751,44.7599,8000.0
2010-05-26 14:05:00,50.72,50.85,50.72,50.8,7500.0,44.7599,44.8746,44.7599,44.8305,7500.0
2010-05-26 14:10:00,50.8,50.84,50.65,50.69,5800.0,44.8305,44.8658,44.6981,44.7334,5800.0
2010-05-26 14:15:00,50.65,50.78,50.62,50.77,4800.0,44.6981,44.8128,44.6716,44.804,4800.0
2010-05-26 14:20:00,50.78,50.8,50.61,50.69,11600.0,44.8128,44.8305,44.6628,44.7334,11600.0
2010-05-26 14:25:00,50.69,50.72,50.57,50.72,7800.0,44.7334,44.7599,44.6275,44.7599,7800.0
2010-05-26 14:30:00,50.71,50.74,50.43,50.57,20700.0,44.751,44.7775,44.5039,44.6275,20700.0
2010-05-26 14:35:00,50.56,50.61,50.37,50.61,21200.0,44.6187,44.6628,44.451,44.6628,21200.0
2010-05-26 14:40:00,50.6,50.63,50.46,50.53,9900.0,44.654,44.6804,44.5304,44.5922,9900.0
2010-05-26 14:45:00,50.53,50.56,50.45,50.49,32300.0,44.5922,44.6187,44.5216,44.5569,32300.0
2010-05-26 14:50:00,50.48,50.49,50.4,50.42,52500.0,44.5481,44.5569,44.4775,44.4951,52500.0
2010-05-26 14:55:00,50.41,50.55,50.41,50.51,20600.0,44.4863,44.6098,44.4863,44.5745,20600.0
2010-05-26 15:00:00,50.51,50.67,50.43,50.49,15200.0,44.5745,44.7157,44.5039,44.5569,15200.0
2010-05-26 15:05:00,50.48,50.53,50.4,50.45,21000.0,44.5481,44.5922,44.4775,44.5216,21000.0
2010-05-26 15:10:00,50.47,50.57,50.44,50.57,15000.0,44.5392,44.6275,44.5128,44.6275,15000.0
2010-05-26 15:15:00,50.58,50.58,50.4,50.44,28200.0,44.6363,44.6363,44.4775,44.5128,28200.0
2010-05-26 15:20:00,50.45,50.48,50.24,50.24,18200.0,44.5216,44.5481,44.3363,44.3363,18200.0
2010-05-26 15:25:00,50.24,50.26,49.83,49.96,36400.0,44.3363,44.3539,43.9744,44.0892,36400.0
2010-05-26 15:30:00,49.94,50.13,49.87,49.92,36500.0,44.0715,44.2392,44.0097,44.0539,36500.0
2010-05-26 15:35:00,49.93,50.03,49.81,50.03,48200.0,44.0627,44.1509,43.9568,44.1509,48200.0
2010-05-26 15:40:00,50.04,50.3,50.03,50.23,39800.0,44.1598,44.3892,44.1509,44.3274,39800.0
2010-05-26 15:45:00,50.22,50.22,49.93,50.0,40000.0,44.3186,44.3186,44.0627,44.1245,40000.0
2010-05-26 15:50:00,50.0,50.07,49.9,49.94,24100.0,44.1245,44.1862,44.0362,44.0715,24100.0
2010-05-26 15:55:00,49.95,49.99,49.81,49.86,46300.0,44.0803,44.1156,43.9568,44.0009,46300.0
2010-05-27 09:30:00,51.36,51.51,51.24,51.38,20000.0,45.3246,45.457,45.2187,45.3423,20000.0
2010-05-27 09:35:00,51.37,51.38,50.99,51.01,14300.0,45.3335,45.3423,44.9981,45.0158,14300.0
2010-05-27 09:40:00,51.04,51.22,50.86,51.21,12300.0,45.0422,45.2011,44.8834,45.1923,12300.0
2010-05-27 09:45:00,51.21,51.27,50.84,50.85,24800.0,45.1923,45.2452,44.8658,44.8746,24800.0
2010-05-27 09:50:00,50.85,50.92,50.68,50.81,16800.0,44.8746,44.9364,44.7246,44.8393,16800.0
2010-05-27 09:55:00,50.8,50.91,50.66,50.84,14600.0,44.8305,44.9275,44.7069,44.8658,14600.0
2010-05-27 10:00:00,50.85,50.87,50.55,50.67,23800.0,44.8746,44.8922,44.6098,44.7157,23800.0
2010-05-27 10:05:00,50.68,50.93,50.68,50.88,11500.0,44.7246,44.9452,44.7246,44.9011,11500.0
2010-05-27 10:10:00,50.89,51.07,50.89,50.93,16800.0,44.9099,45.0687,44.9099,44.9452,16800.0
2010-05-27 10:15:00,50.97,51.06,50.9,51.01,10000.0,44.9805,45.0599,44.9187,45.0158,10000.0
2010-05-27 10:20:00,50.99,51.04,50.83,50.97,14800.0,44.9981,45.0422,44.8569,44.9805,14800.0
2010-05-27 10:25:00,50.98,51.14,50.98,51.11,17700.0,44.9893,45.1305,44.9893,45.104,17700.0
2010-05-27 10:30:00,51.11,51.32,51.08,51.28,13100.0,45.104,45.2893,45.0775,45.254,13100.0
2010-05-27 10:35:00,51.27,51.27,51.07,51.1,9500.0,45.2452,45.2452,45.0687,45.0952,9500.0
2010-05-27 10:40:00,51.11,51.22,51.09,51.2,7000.0,45.104,45.2011,45.0864,45.1834,7000.0
2010-05-27 10:45:00,51.21,51.37,51.07,51.36,43200.0,45.1923,45.3335,45.0687,45.3246,43200.0
2010-05-27 10:50:00,51.39,51.48,51.34,51.46,18700.0,45.3511,45.4305,45.307,45.4129,18700.0
2010-05-27 10:55:00,51.46,51.48,51.4,51.4,23400.0,45.4129,45.4305,45.3599,45.3599,23400.0
2010-05-27 11:00:00,51.4,51.52,51.39,51.49,11900.0,45.3599,45.4658,45.3511,45.4394,11900.0
2010-05-27 11:05:00,51.46,51.53,51.43,51.49,9800.0,45.4129,45.4747,45.3864,45.4394,9800.0
2010-05-27 11:10:00,51.48,51.5,51.42,51.47,13300.0,45.4305,45.4482,45.3776,45.4217,13300.0
2010-05-27 11:15:00,51.48,51.54,51.28,51.3,14300.0,45.4305,45.4835,45.254,45.2717,14300.0
2010-05-27 11:20:00,51.31,51.4,51.26,51.37,5300.0,45.2805,45.3599,45.2364,45.3335,5300.0
2010-05-27 11:25:00,51.36,51.53,51.32,51.49,7800.0,45.3246,45.4747,45.2893,45.4394,7800.0
2010-05-27 11:30:00,51.47,51.47,51.24,51.31,6200.0,45.4217,45.4217,45.2187,45.2805,6200.0
2010-05-27 11:35:00,51.31,51.38,51.23,51.23,6000.0,45.2805,45.3423,45.2099,45.2099,6000.0
2010-05-27 11:40:00,51.2,51.23,51.1,51.14,9900.0,45.1834,45.2099,45.0952,45.1305,9900.0
2010-05-27 11:45:00,51.16,51.18,51.1,51.15,5500.0,45.1481,45.1658,45.0952,45.1393,5500.0
2010-05-27 11:50:00,51.15,51.34,51.15,51.3,5400.0,45.1393,45.307,45.1393,45.2717,5400.0
2010-05-27 11:55:00,51.3,51.39,51.27,51.37,5500.0,45.2717,45.3511,45.2452,45.3335,5500.0
2010-05-27 12:00:00,51.39,51.42,51.29,51.42,6000.0,45.3511,45.3776,45.2629,45.3776,6000.0
2010-05-27 12:05:00,51.42,51.51,51.42,51.48,14600.0,45.3776,45.457,45.3776,45.4305,14600.0
2010-05-27 12:10:00,51.48,51.56,51.43,51.56,7800.0,45.4305,45.5011,45.3864,45.5011,7800.0
2010-05-27 12:15:00,51.54,51.54,51.42,51.51,22200.0,45.4835,45.4835,45.3776,45.457,22200.0
2010-05-27 12:20:00,51.5,51.5,51.43,51.46,7900.0,45.4482,45.4482,45.3864,45.4129,7900.0
2010-05-27 12:25:00,51.46,51.58,51.43,51.46,11900.0,45.4129,45.5188,45.3864,45.4129,11900.0
2010-05-27 12:30:00,51.48,51.51,51.41,51.41,14000.0,45.4305,45.457,45.3688,45.3688,14000.0
2010-05-27 12:35:00,51.42,51.45,51.41,51.41,9000.0,45.3776,45.4041,45.3688,45.3688,9000.0
2010-05-27 12:40:00,51.41,51.44,51.24,51.27,29900.0,45.3688,45.3952,45.2187,45.2452,29900.0
2010-05-27 12:45:00,51.25,51.34,51.25,51.3,8500.0,45.2276,45.307,45.2276,45.2717,8500.0
2010-05-27 12:50:00,51.32,51.32,51.2,51.21,7600.0,45.2893,45.2893,45.1834,45.1923,7600.0
2010-05-27 12:55:00,51.23,51.31,51.23,51.26,2100.0,45.2099,45.2805,45.2099,45.2364,2100.0
2010-05-27 13:00:00,51.23,51.26,51.1,51.21,6600.0,45.2099,45.2364,45.0952,45.1923,6600.0
2010-05-27 13:05:00,51.19,51.19,51.06,51.13,4000.0,45.1746,45.1746,45.0599,45.1217,4000.0
2010-05-27 13:10:00,51.12,51.18,51.1,51.16,3600.0,45.1128,45.1658,45.0952,45.1481,3600.0
2010-05-27 13:15:00,51.16,51.32,51.16,51.28,3100.0,45.1481,45.2893,45.1481,45.254,3100.0
2010-05-27 13:20:00,51.28,51.41,51.28,51.33,5600.0,45.254,45.3688,45.254,45.2982,5600.0
2010-05-27 13:25:00,51.35,51.4,51.34,51.34,1600.0,45.3158,45.3599,45.307,45.307,1600.0
2010-05-27 13:30:00,51.34,51.34,51.25,51.26,2900.0,45.307,45.307,45.2276,45.2364,2900.0
2010-05-27 13:35:00,51.29,51.43,51.29,51.41,4000.0,45.2629,45.3864,45.2629,45.3688,4000.0
2010-05-27 13:40:00,51.37,51.37,51.2,51.23,3100.0,45.3335,45.3335,45.1834,45.2099,3100.0
2010-05-27 13:45:00,51.23,51.27,51.19,51.27,6600.0,45.2099,45.2452,45.1746,45.2452,6600.0
2010-05-27 13:50:00,51.27,51.31,51.21,51.23,10900.0,45.2452,45.2805,45.1923,45.2099,10900.0
2010-05-27 13:55:00,51.24,51.31,51.19,51.23,11100.0,45.2187,45.2805,45.1746,45.2099,11100.0
2010-05-27 14:00:00,51.25,51.27,51.2,51.22,7500.0,45.2276,45.2452,45.1834,45.2011,7500.0
2010-05-27 14:05:00,51.23,51.38,51.23,51.34,23400.0,45.2099,45.3423,45.2099,45.307,23400.0
2010-05-27 14:10:00,51.32,51.4,51.32,51.37,10400.0,45.2893,45.3599,45.2893,45.3335,10400.0
2010-05-27 14:15:00,51.36,51.41,51.33,51.38,11400.0,45.3246,45.3688,45.2982,45.3423,11400.0
2010-05-27 14:20:00,51.35,51.45,51.34,51.45,14100.0,45.3158,45.4041,45.307,45.4041,14100.0
2010-05-27 14:25:00,51.44,51.5,51.42,51.49,7400.0,45.3952,45.4482,45.3776,45.4394,7400.0
2010-05-27 14:30:00,51.49,51.56,51.47,51.53,13100.0,45.4394,45.5011,45.4217,45.4747,13100.0
2010-05-27 14:35:00,51.53,51.55,51.49,51.54,13500.0,45.4747,45.4923,45.4394,45.4835,13500.0
2010-05-27 14:40:00,51.54,51.58,51.52,51.54,11200.0,45.4835,45.5188,45.4658,45.4835,11200.0
2010-05-27 14:45:00,51.53,51.62,51.48,51.62,18000.0,45.4747,45.5541,45.4305,45.5541,18000.0
2010-05-27 14:50:00,51.59,51.61,51.51,51.55,8500.0,45.5276,45.5453,45.457,45.4923,8500.0
2010-05-27 14:55:00,51.55,51.64,51.52,51.59,18800.0,45.4923,45.5717,45.4658,45.5276,18800.0
2010-05-27 15:00:00,51.59,51.67,51.56,51.63,15500.0,45.5276,45.5982,45.5011,45.5629,15500.0
2010-05-27 15:05:00,51.64,51.67,51.62,51.66,8600.0,45.5717,45.5982,45.5541,45.5894,8600.0
2010-05-27 15:10:00,51.65,51.71,51.57,51.66,11600.0,45.5806,45.6335,45.51,45.5894,11600.0
2010-05-27 15:15:00,51.64,51.72,51.59,51.6,22300.0,45.5717,45.6423,45.5276,45.5364,22300.0
2010-05-27 15:20:00,51.58,51.63,51.49,51.6,16600.0,45.5188,45.5629,45.4394,45.5364,16600.0
2010-05-27 15:25:00,51.6,51.63,51.49,51.6,14100.0,45.5364,45.5629,45.4394,45.5364,14100.0
2010-05-27 15:30:00,51.59,51.69,51.52,51.6,24600.0,45.5276,45.6159,45.4658,45.5364,24600.0
2010-05-27 15:35:00,51.6,51.67,51.57,51.64,14900.0,45.5364,45.5982,45.51,45.5717,14900.0
2010-05-27 15:40:00,51.63,51.75,51.61,51.74,26500.0,45.5629,45.6688,45.5453,45.66,26500.0
2010-05-27 15:45:00,51.75,51.81,51.71,51.8,31500.0,45.6688,45.7218,45.6335,45.7129,31500.0
2010-05-27 15:50:00,51.8,51.91,51.8,51.86,28000.0,45.7129,45.81,45.7129,45.7659,28000.0
2010-05-27 15:55:00,51.86,52.0,51.83,51.98,55900.0,45.7659,45.8894,45.7394,45.8718,55900.0
2010-05-28 09:30:00,52.0,52.0,51.38,51.39,17700.0,45.8894,45.8894,45.3423,45.3511,17700.0
2010-05-28 09:35:00,51.43,51.54,51.17,51.28,12500.0,45.3864,45.4835,45.157,45.254,12500.0
2010-05-28 09:40:00,51.26,51.27,50.95,50.99,19300.0,45.2364,45.2452,44.9628,44.9981,19300.0
2010-05-28 09:45:00,51.0,51.28,51.0,51.26,12800.0,45.007,45.254,45.007,45.2364,12800.0
2010-05-28 09:50:00,51.22,51.23,51.04,51.15,10500.0,45.2011,45.2099,45.0422,45.1393,10500.0
2010-05-28 09:55:00,51.16,51.44,51.01,51.44,14300.0,45.1481,45.3952,45.0158,45.3952,14300.0
2010-05-28 10:00:00,51.43,51.52,51.41,51.49,13500.0,45.3864,45.4658,45.3688,45.4394,13500.0
2010-05-28 10:05:00,51.49,51.67,51.43,51.61,14400.0,45.4394,45.5982,45.3864,45.5453,14400.0
2010-05-28 10:10:00,51.6,51.67,51.43,51.49,16500.0,45.5364,45.5982,45.3864,45.4394,16500.0
2010-05-28 10:15:00,51.5,51.59,51.5,51.59,7900.0,45.4482,45.5276,45.4482,45.5276,7900.0
2010-05-28 10:20:00,51.54,51.63,51.29,51.29,10000.0,45.4835,45.5629,45.2629,45.2629,10000.0
2010-05-28 10:25:00,51.3,51.36,51.26,51.29,10900.0,45.2717,45.3246,45.2364,45.2629,10900.0
2010-05-28 10:30:00,51.3,51.5,51.3,51.5,4500.0,45.2717,45.4482,45.2717,45.4482,4500.0
2010-05-28 10:35:00,51.48,51.6,51.28,51.28,12000.0,45.4305,45.5364,45.254,45.254,12000.0
2010-05-28 10:40:00,51.28,51.29,51.11,51.12,4300.0,45.254,45.2629,45.104,45.1128,4300.0
2010-05-28 10:45:00,51.14,51.25,50.95,50.95,6800.0,45.1305,45.2276,44.9628,44.9628,6800.0
2010-05-28 10:50:00,50.98,51.1,50.95,50.96,5900.0,44.9893,45.0952,44.9628,44.9717,5900.0
2010-05-28 10:55:00,50.97,51.06,50.97,50.98,4500.0,44.9805,45.0599,44.9805,44.9893,4500.0
2010-05-28 11:00:00,50.98,51.05,50.95,50.98,4200.0,44.9893,45.0511,44.9628,44.9893,4200.0
2010-05-28 11:05:00,50.98,51.08,50.88,51.08,10100.0,44.9893,45.0775,44.9011,45.0775,10100.0
2010-05-28 11:10:00,51.1,51.15,50.88,50.89,6800.0,45.0952,45.1393,44.9011,44.9099,6800.0
2010-05-28 11:15:00,50.91,50.94,50.84,50.89,6600.0,44.9275,44.954,44.8658,44.9099,6600.0
2010-05-28 11:20:00,50.88,50.88,50.85,50.88,4000.0,44.9011,44.9011,44.8746,44.9011,4000.0
2010-05-28 11:25:00,50.91,51.0,50.91,51.0,1400.0,44.9275,45.007,44.9275,45.007,1400.0
2010-05-28 11:30:00,51.0,51.03,50.98,50.99,4100.0,45.007,45.0334,44.9893,44.9981,4100.0
2010-05-28 11:35:00,50.98,51.05,50.98,51.05,2900.0,44.9893,45.0511,44.9893,45.0511,2900.0
2010-05-28 11:40:00,51.01,51.21,51.01,51.2,3800.0,45.0158,45.1923,45.0158,45.1834,3800.0
2010-05-28 11:45:00,51.19,51.32,51.17,51.29,6300.0,45.1746,45.2893,45.157,45.2629,6300.0
2010-05-28 11:50:00,51.28,51.3,51.23,51.27,6000.0,45.254,45.2717,45.2099,45.2452,6000.0
2010-05-28 11:55:00,51.24,51.27,51.18,51.26,2500.0,45.2187,45.2452,45.1658,45.2364,2500.0
2010-05-28 12:00:00,51.26,51.33,51.24,51.26,5700.0,45.2364,45.2982,45.2187,45.2364,5700.0
2010-05-28 12:05:00,51.27,51.31,51.21,51.26,3200.0,45.2452,45.2805,45.1923,45.2364,3200.0
2010-05-28 12:10:00,51.35,51.41,51.33,51.33,3600.0,45.3158,45.3688,45.2982,45.2982,3600.0
2010-05-28 12:15:00,51.34,51.39,51.3,51.39,2600.0,45.307,45.3511,45.2717,45.3511,2600.0
2010-05-28 12:20:00,51.4,51.47,51.4,51.47,1600.0,45.3599,45.4217,45.3599,45.4217,1600.0
2010-05-28 12:25:00,51.46,51.46,51.44,51.46,1100.0,45.4129,45.4129,45.3952,45.4129,1100.0
2010-05-28 12:30:00,51.44,51.46,51.4,51.42,4100.0,45.3952,45.4129,45.3599,45.3776,4100.0
2010-05-28 12:35:00,51.39,51.39,50.82,50.88,15000.0,45.3511,45.3511,44.8481,44.9011,15000.0
2010-05-28 12:40:00,50.82,51.13,50.78,50.91,30300.0,44.8481,45.1217,44.8128,44.9275,30300.0
2010-05-28 12:45:00,50.83,50.96,50.72,50.91,15300.0,44.8569,44.9717,44.7599,44.9275,15300.0
2010-05-28 12:50:00,50.96,51.07,50.93,51.06,6400.0,44.9717,45.0687,44.9452,45.0599,6400.0
2010-05-28 12:55:00,51.04,51.1,50.93,50.98,4900.0,45.0422,45.0952,44.9452,44.9893,4900.0
2010-05-28 13:00:00,51.04,51.2,51.04,51.13,3600.0,45.0422,45.1834,45.0422,45.1217,3600.0
2010-05-28 13:05:00,51.11,51.13,50.95,50.98,4300.0,45.104,45.1217,44.9628,44.9893,4300.0
2010-05-28 13:10:00,50.96,51.02,50.91,50.95,4600.0,44.9717,45.0246,44.9275,44.9628,4600.0
2010-05-28 13:15:00,50.93,51.07,50.86,51.01,6300.0,44.9452,45.0687,44.8834,45.0158,6300.0
2010-05-28 13:20:00,51.03,51.09,50.98,51.02,2800.0,45.0334,45.0864,44.9893,45.0246,2800.0
2010-05-28 13:25:00,51.01,51.04,50.96,50.98,2300.0,45.0158,45.0422,44.9717,44.9893,2300.0
2010-05-28 13:30:00,50.99,51.04,50.9,50.91,6900.0,44.9981,45.0422,44.9187,44.9275,6900.0
2010-05-28 13:35:00,50.88,50.97,50.85,50.88,2500.0,44.9011,44.9805,44.8746,44.9011,2500.0
2010-05-28 13:40:00,50.89,50.89,50.81,50.83,1700.0,44.9099,44.9099,44.8393,44.8569,1700.0
2010-05-28 13:45:00,50.8,50.8,50.65,50.7,6600.0,44.8305,44.8305,44.6981,44.7422,6600.0
2010-05-28 13:50:00,50.73,50.82,50.68,50.8,6300.0,44.7687,44.8481,44.7246,44.8305,6300.0
2010-05-28 13:55:00,50.78,50.83,50.63,50.69,19900.0,44.8128,44.8569,44.6804,44.7334,19900.0
2010-05-28 14:00:00,50.65,50.66,50.61,50.62,16600.0,44.6981,44.7069,44.6628,44.6716,16600.0
2010-05-28 14:05:00,50.63,50.64,50.49,50.61,17100.0,44.6804,44.6893,44.5569,44.6628,17100.0
2010-05-28 14:10:00,50.63,50.69,50.56,50.64,10500.0,44.6804,44.7334,44.6187,44.6893,10500.0
2010-05-28 14:15:00,50.63,50.67,50.53,50.67,12400.0,44.6804,44.7157,44.5922,44.7157,12400.0
2010-05-28 14:20:00,50.69,50.69,50.54,50.55,23400.0,44.7334,44.7334,44.601,44.6098,23400.0
2010-05-28 14:25:00,50.57,50.68,50.56,50.67,15600.0,44.6275,44.7246,44.6187,44.7157,15600.0
2010-05-28 14:30:00,50.7,50.72,50.62,50.63,19900.0,44.7422,44.7599,44.6716,44.6804,19900.0
2010-05-28 14:35:00,50.63,50.73,50.58,50.7,15200.0,44.6804,44.7687,44.6363,44.7422,15200.0
2010-05-28 14:40:00,50.71,50.8,50.71,50.78,8000.0,44.751,44.8305,44.751,44.8128,8000.0
2010-05-28 14:45:00,50.8,51.05,50.8,51.03,13400.0,44.8305,45.0511,44.8305,45.0334,13400.0
2010-05-28 14:50:00,51.02,51.09,50.94,50.97,16200.0,45.0246,45.0864,44.954,44.9805,16200.0
2010-05-28 14:55:00,51.0,51.0,50.77,50.82,16700.0,45.007,45.007,44.804,44.8481,16700.0
2010-05-28 15:00:00,50.84,50.86,50.73,50.78,24600.0,44.8658,44.8834,44.7687,44.8128,24600.0
2010-05-28 15:05:00,50.78,50.8,50.64,50.65,54500.0,44.8128,44.8305,44.6893,44.6981,54500.0
2010-05-28 15:10:00,50.66,50.83,50.66,50.78,25300.0,44.7069,44.8569,44.7069,44.8128,25300.0
2010-05-28 15:15:00,50.78,50.91,50.74,50.8,41200.0,44.8128,44.9275,44.7775,44.8305,41200.0
2010-05-28 15:20:00,50.81,50.92,50.78,50.81,25600.0,44.8393,44.9364,44.8128,44.8393,25600.0
2010-05-28 15:25:00,50.81,50.93,50.78,50.88,33600.0,44.8393,44.9452,44.8128,44.9011,33600.0
2010-05-28 15:30:00,50.87,51.0,50.84,50.91,38800.0,44.8922,45.007,44.8658,44.9275,38800.0
2010-05-28 15:35:00,50.91,50.94,50.81,50.87,23000.0,44.9275,44.954,44.8393,44.8922,23000.0
2010-05-28 15:40:00,50.87,50.97,50.79,50.88,24100.0,44.8922,44.9805,44.8216,44.9011,24100.0
2010-05-28 15:45:00,50.86,50.88,50.41,50.74,81700.0,44.8834,44.9011,44.4863,44.7775,81700.0
2010-05-28 15:50:00,50.73,50.83,50.58,50.81,57100.0,44.7687,44.8569,44.6363,44.8393,57100.0
2010-05-28 15:55:00,50.78,50.79,50.42,50.42,103800.0,44.8128,44.8216,44.4951,44.4951,103800.0
2010-06-01 09:30:00,50.06,50.1,49.66,49.99,26500.0,44.1774,44.2127,43.8244,44.1156,26500.0
2010-06-01 09:35:00,50.01,50.03,49.88,49.94,8500.0,44.1333,44.1509,44.0186,44.0715,8500.0
2010-06-01 09:40:00,49.97,50.18,49.96,50.07,13100.0,44.098,44.2833,44.0892,44.1862,13100.0
2010-06-01 09:45:00,50.17,50.17,49.94,50.08,20900.0,44.2745,44.2745,44.0715,44.1951,20900.0
2010-06-01 09:50:00,50.11,50.18,50.03,50.09,10100.0,44.2215,44.2833,44.1509,44.2039,10100.0
2010-06-01 09:55:00,50.12,50.13,50.05,50.05,14300.0,44.2304,44.2392,44.1686,44.1686,14300.0
2010-06-01 10:00:00,50.03,50.85,50.03,50.77,41700.0,44.1509,44.8746,44.1509,44.804,41700.0
2010-06-01 10:05:00,50.76,50.87,50.65,50.65,19600.0,44.7952,44.8922,44.6981,44.6981,19600.0
2010-06-01 10:10:00,50.63,50.75,50.63,50.65,13400.0,44.6804,44.7863,44.6804,44.6981,13400.0
2010-06-01 10:15:00,50.66,50.77,50.63,50.74,15400.0,44.7069,44.804,44.6804,44.7775,15400.0
2010-06-01 10:20:00,50.75,50.94,50.72,50.9,15100.0,44.7863,44.954,44.7599,44.9187,15100.0
2010-06-01 10:25:00,50.93,51.07,50.9,50.93,25800.0,44.9452,45.0687,44.9187,44.9452,25800.0
2010-06-01 10:30:00,50.94,51.16,50.94,51.12,13900.0,44.954,45.1481,44.954,45.1128,13900.0
2010-06-01 10:35:00,51.12,51.16,51.04,51.05,11200.0,45.1128,45.1481,45.0422,45.0511,11200.0
2010-06-01 10:40:00,51.05,51.12,50.91,50.93,7600.0,45.0511,45.1128,44.9275,44.9452,7600.0
2010-06-01 10:45:00,50.96,50.97,50.75,50.83,9900.0,44.9717,44.9805,44.7863,44.8569,9900.0
2010-06-01 10:50:00,50.85,50.87,50.75,50.76,12500.0,44.8746,44.8922,44.7863,44.7952,12500.0
2010-06-01 10:55:00,50.8,50.9,50.77,50.85,6000.0,44.8305,44.9187,44.804,44.8746,6000.0
2010-06-01 11:00:00,50.87,50.95,50.82,50.89,6500.0,44.8922,44.9628,44.8481,44.9099,6500.0
2010-06-01 11:05:00,50.84,50.84,50.71,50.76,10800.0,44.8658,44.8658,44.751,44.7952,10800.0
2010-06-01 11:10:00,50.76,50.79,50.67,50.69,8300.0,44.7952,44.8216,44.7157,44.7334,8300.0
2010-06-01 11:15:00,50.68,50.7,50.59,50.65,9500.0,44.7246,44.7422,44.6451,44.6981,9500.0
2010-06-01 11:20:00,50.62,50.73,50.62,50.73,5900.0,44.6716,44.7687,44.6716,44.7687,5900.0
2010-06-01 11:25:00,50.72,50.78,50.64,50.74,8000.0,44.7599,44.8128,44.6893,44.7775,8000.0
2010-06-01 11:30:00,50.75,50.79,50.66,50.68,7900.0,44.7863,44.8216,44.7069,44.7246,7900.0
2010-06-01 11:35:00,50.68,50.71,50.6,50.69,6700.0,44.7246,44.751,44.654,44.7334,6700.0
2010-06-01 11:40:00,50.67,50.67,50.44,50.47,16800.0,44.7157,44.7157,44.5128,44.5392,16800.0
2010-06-01 11:45:00,50.47,50.48,50.29,50.38,18400.0,44.5392,44.5481,44.3804,44.4598,18400.0
2010-06-01 11:50:00,50.38,50.38,50.26,50.27,14500.0,44.4598,44.4598,44.3539,44.3627,14500.0
2010-06-01 11:55:00,50.29,50.29,50.08,50.09,15900.0,44.3804,44.3804,44.1951,44.2039,15900.0
2010-06-01 12:00:00,50.1,50.25,50.0,50.25,28400.0,44.2127,44.3451,44.1245,44.3451,28400.0
2010-06-01 12:05:00,50.23,50.28,50.22,50.23,7800.0,44.3274,44.3716,44.3186,44.3274,7800.0
2010-06-01 12:10:00,50.23,50.44,50.22,50.39,9700.0,44.3274,44.5128,44.3186,44.4686,9700.0
2010-06-01 12:15:00,50.4,50.52,50.4,50.49,11200.0,44.4775,44.5834,44.4775,44.5569,11200.0
2010-06-01 12:20:00,50.49,50.55,50.45,50.55,7500.0,44.5569,44.6098,44.5216,44.6098,7500.0
2010-06-01 12:25:00,50.54,50.73,50.54,50.73,10300.0,44.601,44.7687,44.601,44.7687,10300.0
2010-06-01 12:30:00,50.72,50.75,50.62,50.75,9000.0,44.7599,44.7863,44.6716,44.7863,9000.0
2010-06-01 12:35:00,50.77,50.81,50.72,50.79,15000.0,44.804,44.8393,44.7599,44.8216,15000.0
2010-06-01 12:40:00,50.78,50.85,50.76,50.76,16800.0,44.8128,44.8746,44.7952,44.7952,16800.0
2010-06-01 12:45:00,50.76,50.81,50.74,50.8,9500.0,44.7952,44.8393,44.7775,44.8305,9500.0
2010-06-01 12:50:00,50.8,50.83,50.75,50.75,8800.0,44.8305,44.8569,44.7863,44.7863,8800.0
2010-06-01 12:55:00,50.75,50.75,50.56,50.56,8900.0,44.7863,44.7863,44.6187,44.6187,8900.0
2010-06-01 13:00:00,50.6,50.61,50.55,50.57,10000.0,44.654,44.6628,44.6098,44.6275,10000.0
2010-06-01 13:05:00,50.57,50.65,50.52,50.63,13100.0,44.6275,44.6981,44.5834,44.6804,13100.0
2010-06-01 13:10:00,50.63,50.81,50.61,50.76,13900.0,44.6804,44.8393,44.6628,44.7952,13900.0
2010-06-01 13:15:00,50.79,50.95,50.79,50.91,23800.0,44.8216,44.9628,44.8216,44.9275,23800.0
2010-06-01 13:20:00,50.94,51.02,50.93,50.94,5900.0,44.954,45.0246,44.9452,44.954,5900.0
2010-06-01 13:25:00,50.95,51.01,50.92,50.99,6700.0,44.9628,45.0158,44.9364,44.9981,6700.0
2010-06-01 13:30:00,50.99,51.07,50.98,51.03,7200.0,44.9981,45.0687,44.9893,45.0334,7200.0
2010-06-01 13:35:00,51.01,51.1,50.97,51.08,11600.0,45.0158,45.0952,44.9805,45.0775,11600.0
2010-06-01 13:40:00,51.08,51.11,51.02,51.05,8700.0,45.0775,45.104,45.0246,45.0511,8700.0
2010-06-01 13:45:00,51.09,51.18,51.09,51.14,7300.0,45.0864,45.1658,45.0864,45.1305,7300.0
2010-06-01 13:50:00,51.16,51.16,50.94,51.0,9400.0,45.1481,45.1481,44.954,45.007,9400.0
2010-06-01 13:55:00,50.96,50.99,50.83,50.83,8000.0,44.9717,44.9981,44.8569,44.8569,8000.0
2010-06-01 14:00:00,50.8,50.8,50.57,50.62,10900.0,44.8305,44.8305,44.6275,44.6716,10900.0
2010-06-01 14:05:00,50.61,50.65,50.41,50.48,11700.0,44.6628,44.6981,44.4863,44.5481,11700.0
2010-06-01 14:10:00,50.48,50.63,50.48,50.63,11200.0,44.5481,44.6804,44.5481,44.6804,11200.0
2010-06-01 14:15:00,50.66,50.66,50.49,50.6,12100.0,44.7069,44.7069,44.5569,44.654,12100.0
2010-06-01 14:20:00,50.6,50.78,50.52,50.71,6700.0,44.654,44.8128,44.5834,44.751,6700.0
2010-06-01 14:25:00,50.72,50.74,50.65,50.68,7900.0,44.7599,44.7775,44.6981,44.7246,7900.0
2010-06-01 14:30:00,50.72,50.81,50.72,50.8,8200.0,44.7599,44.8393,44.7599,44.8305,8200.0
2010-06-01 14:35:00,50.79,50.84,50.73,50.77,7900.0,44.8216,44.8658,44.7687,44.804,7900.0
2010-06-01 14:40:00,50.74,50.79,50.7,50.74,6800.0,44.7775,44.8216,44.7422,44.7775,6800.0
2010-06-01 14:45:00,50.73,50.91,50.67,50.84,16300.0,44.7687,44.9275,44.7157,44.8658,16300.0
2010-06-01 14:50:00,50.83,50.86,50.63,50.63,11200.0,44.8569,44.8834,44.6804,44.6804,11200.0
2010-06-01 14:55:00,50.61,50.69,50.52,50.68,7800.0,44.6628,44.7334,44.5834,44.7246,7800.0
2010-06-01 15:00:00,50.67,50.73,50.6,50.68,13000.0,44.7157,44.7687,44.654,44.7246,13000.0
2010-06-01 15:05:00,50.67,50.7,50.5,50.53,23700.0,44.7157,44.7422,44.5657,44.5922,23700.0
2010-06-01 15:10:00,50.54,50.62,50.39,50.55,16800.0,44.601,44.6716,44.4686,44.6098,16800.0
2010-06-01 15:15:00,50.55,50.58,50.35,50.38,12100.0,44.6098,44.6363,44.4333,44.4598,12100.0
2010-06-01 15:20:00,50.36,50.46,50.17,50.21,19200.0,44.4422,44.5304,44.2745,44.3098,19200.0
2010-06-01 15:25:00,50.24,50.28,50.08,50.28,18500.0,44.3363,44.3716,44.1951,44.3716,18500.0
2010-06-01 15:30:00,50.24,50.39,50.18,50.38,23400.0,44.3363,44.4686,44.2833,44.4598,23400.0
2010-06-01 15:35:00,50.36,50.47,50.31,50.36,26800.0,44.4422,44.5392,44.398,44.4422,26800.0
2010-06-01 15:40:00,50.37,50.37,50.14,50.14,24300.0,44.451,44.451,44.248,44.248,24300.0
2010-06-01 15:45:00,50.12,50.15,49.88,49.99,36200.0,44.2304,44.2568,44.0186,44.1156,36200.0
2010-06-01 15:50:00,49.97,49.99,49.87,49.89,76500.0,44.098,44.1156,44.0097,44.0274,76500.0
2010-06-01 15:55:00,49.88,49.97,49.75,49.8,86800.0,44.0186,44.098,43.9038,43.948,86800.0
2010-06-02 09:30:00,50.21,50.56,49.93,49.96,16800.0,44.3098,44.6187,44.0627,44.0892,16800.0
2010-06-02 09:35:00,49.92,50.33,49.92,50.22,13300.0,44.0539,44.4157,44.0539,44.3186,13300.0
2010-06-02 09:40:00,50.23,50.24,50.07,50.14,7300.0,44.3274,44.3363,44.1862,44.248,7300.0
2010-06-02 09:45:00,50.04,50.09,49.91,49.96,11600.0,44.1598,44.2039,44.045,44.0892,11600.0
2010-06-02 09:50:00,49.94,50.01,49.84,49.93,7000.0,44.0715,44.1333,43.9833,44.0627,7000.0
2010-06-02 09:55:00,49.93,49.95,49.79,49.89,12900.0,44.0627,44.0803,43.9391,44.0274,12900.0
2010-06-02 10:00:00,49.84,50.02,49.84,49.95,30900.0,43.9833,44.1421,43.9833,44.0803,30900.0
2010-06-02 10:05:00,49.96,49.99,49.72,49.77,31300.0,44.0892,44.1156,43.8774,43.9215,31300.0
2010-06-02 10:10:00,49.77,49.81,49.66,49.73,26100.0,43.9215,43.9568,43.8244,43.8862,26100.0
2010-06-02 10:15:00,49.76,49.8,49.67,49.75,17800.0,43.9127,43.948,43.8332,43.9038,17800.0
2010-06-02 10:20:00,49.78,49.86,49.71,49.81,37100.0,43.9303,44.0009,43.8685,43.9568,37100.0
2010-06-02 10:25:00,49.8,49.85,49.68,49.68,20700.0,43.948,43.9921,43.8421,43.8421,20700.0
2010-06-02 10:30:00,49.69,49.82,49.69,49.76,12500.0,43.8509,43.9656,43.8509,43.9127,12500.0
2010-06-02 10:35:00,49.76,49.92,49.74,49.75,30800.0,43.9127,44.0539,43.895,43.9038,30800.0
2010-06-02 10:40:00,49.76,49.79,49.6,49.6,14900.0,43.9127,43.9391,43.7715,43.7715,14900.0
2010-06-02 10:45:00,49.6,49.71,49.59,49.67,20100.0,43.7715,43.8685,43.7626,43.8332,20100.0
2010-06-02 10:50:00,49.68,49.73,49.61,49.68,15100.0,43.8421,43.8862,43.7803,43.8421,15100.0
2010-06-02 10:55:00,49.68,49.78,49.63,49.75,9000.0,43.8421,43.9303,43.7979,43.9038,9000.0
2010-06-02 11:00:00,49.75,49.76,49.66,49.7,17100.0,43.9038,43.9127,43.8244,43.8597,17100.0
2010-06-02 11:05:00,49.73,49.83,49.72,49.79,33000.0,43.8862,43.9744,43.8774,43.9391,33000.0
2010-06-02 11:10:00,49.78,49.81,49.71,49.72,21900.0,43.9303,43.9568,43.8685,43.8774,21900.0
2010-06-02 11:15:00,49.75,49.8,49.71,49.75,15500.0,43.9038,43.948,43.8685,43.9038,15500.0
2010-06-02 11:20:00,49.79,49.8,49.73,49.76,20200.0,43.9391,43.948,43.8862,43.9127,20200.0
2010-06-02 11:25:00,49.79,49.8,49.74,49.76,13800.0,43.9391,43.948,43.895,43.9127,13800.0
2010-06-02 11:30:00,49.79,49.8,49.71,49.77,21400.0,43.9391,43.948,43.8685,43.9215,21400.0
2010-06-02 11:35:00,49.78,49.8,49.74,49.75,17100.0,43.9303,43.948,43.895,43.9038,17100.0
2010-06-02 11:40:00,49.74,50.0,49.74,49.97,54400.0,43.895,44.1245,43.895,44.098,54400.0
2010-06-02 11:45:00,50.0,50.02,49.93,49.94,8700.0,44.1245,44.1421,44.0627,44.0715,8700.0
2010-06-02 11:50:00,49.96,50.1,49.95,50.05,20300.0,44.0892,44.2127,44.0803,44.1686,20300.0
2010-06-02 11:55:00,50.04,50.07,49.98,50.06,10600.0,44.1598,44.1862,44.1068,44.1774,10600.0
2010-06-02 12:00:00,50.06,50.14,50.05,50.13,8200.0,44.1774,44.248,44.1686,44.2392,8200.0
2010-06-02 12:05:00,50.15,50.28,50.09,50.24,12900.0,44.2568,44.3716,44.2039,44.3363,12900.0
2010-06-02 12:10:00,50.23,50.27,50.21,50.26,6500.0,44.3274,44.3627,44.3098,44.3539,6500.0
2010-06-02 12:15:00,50.28,50.31,50.25,50.25,9100.0,44.3716,44.398,44.3451,44.3451,9100.0
2010-06-02 12:20:00,50.25,50.31,50.24,50.25,10100.0,44.3451,44.398,44.3363,44.3451,10100.0
2010-06-02 12:25:00,50.25,50.32,50.25,50.26,19600.0,44.3451,44.4069,44.3451,44.3539,19600.0
2010-06-02 12:30:00,50.26,50.34,50.26,50.34,8700.0,44.3539,44.4245,44.3539,44.4245,8700.0
2010-06-02 12:35:00,50.34,50.36,50.28,50.34,9000.0,44.4245,44.4422,44.3716,44.4245,9000.0
2010-06-02 12:40:00,50.33,50.41,50.3,50.41,6800.0,44.4157,44.4863,44.3892,44.4863,6800.0
2010-06-02 12:45:00,50.4,50.46,50.34,50.42,11700.0,44.4775,44.5304,44.4245,44.4951,11700.0
2010-06-02 12:50:00,50.44,50.45,50.36,50.45,4500.0,44.5128,44.5216,44.4422,44.5216,4500.0
2010-06-02 12:55:00,50.46,50.48,50.42,50.45,13500.0,44.5304,44.5481,44.4951,44.5216,13500.0
2010-06-02 13:00:00,50.47,50.52,50.44,50.48,14500.0,44.5392,44.5834,44.5128,44.5481,14500.0
2010-06-02 13:05:00,50.49,50.54,50.42,50.45,13600.0,44.5569,44.601,44.4951,44.5216,13600.0
2010-06-02 13:10:00,50.44,50.54,50.43,50.47,20000.0,44.5128,44.601,44.5039,44.5392,20000.0
2010-06-02 13:15:00,50.49,50.5,50.41,50.46,11100.0,44.5569,44.5657,44.4863,44.5304,11100.0
2010-06-02 13:20:00,50.46,50.5,50.39,50.45,18400.0,44.5304,44.5657,44.4686,44.5216,18400.0
2010-06-02 13:25:00,50.48,50.5,50.34,50.39,14200.0,44.5481,44.5657,44.4245,44.4686,14200.0
2010-06-02 13:30:00,50.38,50.44,50.31,50.36,12000.0,44.4598,44.5128,44.398,44.4422,12000.0
2010-06-02 13:35:00,50.35,50.42,50.31,50.33,15900.0,44.4333,44.4951,44.398,44.4157,15900.0
2010-06-02 13:40:00,50.32,50.38,50.27,50.27,13300.0,44.4069,44.4598,44.3627,44.3627,13300.0
2010-06-02 13:45:00,50.27,50.34,50.23,50.25,16700.0,44.3627,44.4245,44.3274,44.3451,16700.0
2010-06-02 13:50:00,50.25,50.25,50.18,50.2,9700.0,44.3451,44.3451,44.2833,44.301,9700.0
2010-06-02 13:55:00,50.19,50.21,50.12,50.15,13900.0,44.2921,44.3098,44.2304,44.2568,13900.0
2010-06-02 14:00:00,50.14,50.15,50.01,50.05,11000.0,44.248,44.2568,44.1333,44.1686,11000.0
2010-06-02 14:05:00,50.05,50.16,49.98,50.16,17200.0,44.1686,44.2657,44.1068,44.2657,17200.0
2010-06-02 14:10:00,50.16,50.16,50.01,50.09,26800.0,44.2657,44.2657,44.1333,44.2039,26800.0
2010-06-02 14:15:00,50.09,50.14,49.94,49.94,17500.0,44.2039,44.248,44.0715,44.0715,17500.0
2010-06-02 14:20:00,49.95,50.01,49.94,49.97,11100.0,44.0803,44.1333,44.0715,44.098,11100.0
2010-06-02 14:25:00,49.97,50.11,49.97,50.04,21200.0,44.098,44.2215,44.098,44.1598,21200.0
2010-06-02 14:30:00,50.04,50.16,49.99,50.08,25600.0,44.1598,44.2657,44.1156,44.1951,25600.0
2010-06-02 14:35:00,50.07,50.18,50.07,50.15,23000.0,44.1862,44.2833,44.1862,44.2568,23000.0
2010-06-02 14:40:00,50.15,50.38,50.15,50.37,22500.0,44.2568,44.4598,44.2568,44.451,22500.0
2010-06-02 14:45:00,50.39,50.45,50.37,50.43,20600.0,44.4686,44.5216,44.451,44.5039,20600.0
2010-06-02 14:50:00,50.44,50.6,50.43,50.56,27600.0,44.5128,44.654,44.5039,44.6187,27600.0
2010-06-02 14:55:00,50.54,50.58,50.47,50.51,24900.0,44.601,44.6363,44.5392,44.5745,24900.0
2010-06-02 15:00:00,50.53,50.65,50.52,50.65,16700.0,44.5922,44.6981,44.5834,44.6981,16700.0
2010-06-02 15:05:00,50.64,50.74,50.56,50.71,19300.0,44.6893,44.7775,44.6187,44.751,19300.0
2010-06-02 15:10:00,50.71,50.78,50.68,50.77,23000.0,44.751,44.8128,44.7246,44.804,23000.0
2010-06-02 15:15:00,50.78,50.79,50.64,50.66,21400.0,44.8128,44.8216,44.6893,44.7069,21400.0
2010-06-02 15:20:00,50.66,50.72,50.63,50.7,13700.0,44.7069,44.7599,44.6804,44.7422,13700.0
2010-06-02 15:25:00,50.68,50.85,50.68,50.8,19500.0,44.7246,44.8746,44.7246,44.8305,19500.0
2010-06-02 15:30:00,50.82,50.9,50.71,50.75,26300.0,44.8481,44.9187,44.751,44.7863,26300.0
2010-06-02 15:35:00,50.75,50.86,50.72,50.81,27000.0,44.7863,44.8834,44.7599,44.8393,27000.0
2010-06-02 15:40:00,50.82,50.84,50.75,50.82,15500.0,44.8481,44.8658,44.7863,44.8481,15500.0
2010-06-02 15:45:00,50.82,50.86,50.74,50.79,24300.0,44.8481,44.8834,44.7775,44.8216,24300.0
2010-06-02 15:50:00,50.79,50.95,50.79,50.92,35500.0,44.8216,44.9628,44.8216,44.9364,35500.0
2010-06-02 15:55:00,50.91,51.07,50.89,51.04,65100.0,44.9275,45.0687,44.9099,45.0422,65100.0
2010-06-03 09:30:00,51.28,51.39,51.14,51.15,5800.0,45.254,45.3511,45.1305,45.1393,5800.0
2010-06-03 09:35:00,51.16,51.33,51.06,51.17,26200.0,45.1481,45.2982,45.0599,45.157,26200.0
2010-06-03 09:40:00,51.17,51.21,50.96,51.21,8000.0,45.157,45.1923,44.9717,45.1923,8000.0
2010-06-03 09:45:00,51.19,51.34,51.06,51.26,11000.0,45.1746,45.307,45.0599,45.2364,11000.0
2010-06-03 09:50:00,51.28,51.28,51.07,51.17,12800.0,45.254,45.254,45.0687,45.157,12800.0
2010-06-03 09:55:00,51.15,51.29,51.15,51.29,27700.0,45.1393,45.2629,45.1393,45.2629,27700.0
2010-06-03 10:00:00,51.25,51.25,50.91,50.91,21900.0,45.2276,45.2276,44.9275,44.9275,21900.0
2010-06-03 10:05:00,50.96,51.18,50.95,51.09,45600.0,44.9717,45.1658,44.9628,45.0864,45600.0
2010-06-03 10:10:00,51.1,51.14,50.92,50.97,23000.0,45.0952,45.1305,44.9364,44.9805,23000.0
2010-06-03 10:15:00,50.96,51.03,50.84,50.93,13500.0,44.9717,45.0334,44.8658,44.9452,13500.0
2010-06-03 10:20:00,50.91,51.0,50.68,50.68,10300.0,44.9275,45.007,44.7246,44.7246,10300.0
2010-06-03 10:25:00,50.71,50.8,50.67,50.75,15100.0,44.751,44.8305,44.7157,44.7863,15100.0
2010-06-03 10:30:00,50.71,50.76,50.63,50.73,24000.0,44.751,44.7952,44.6804,44.7687,24000.0
2010-06-03 10:35:00,50.76,50.77,50.63,50.69,11100.0,44.7952,44.804,44.6804,44.7334,11100.0
2010-06-03 10:40:00,50.68,50.85,50.68,50.72,18500.0,44.7246,44.8746,44.7246,44.7599,18500.0
2010-06-03 10:45:00,50.72,50.81,50.72,50.78,10900.0,44.7599,44.8393,44.7599,44.8128,10900.0
2010-06-03 10:50:00,50.83,50.95,50.81,50.94,14600.0,44.8569,44.9628,44.8393,44.954,14600.0
2010-06-03 10:55:00,50.94,51.0,50.88,50.9,16800.0,44.954,45.007,44.9011,44.9187,16800.0
2010-06-03 11:00:00,50.91,50.98,50.86,50.93,15900.0,44.9275,44.9893,44.8834,44.9452,15900.0
2010-06-03 11:05:00,50.93,50.98,50.78,50.78,43700.0,44.9452,44.9893,44.8128,44.8128,43700.0
2010-06-03 11:10:00,50.79,50.81,50.71,50.75,16300.0,44.8216,44.8393,44.751,44.7863,16300.0
2010-06-03 11:15:00,50.75,50.79,50.73,50.73,10700.0,44.7863,44.8216,44.7687,44.7687,10700.0
2010-06-03 11:20:00,50.73,50.74,50.63,50.68,4500.0,44.7687,44.7775,44.6804,44.7246,4500.0
2010-06-03 11:25:00,50.69,50.72,50.64,50.65,14900.0,44.7334,44.7599,44.6893,44.6981,14900.0
2010-06-03 11:30:00,50.68,50.77,50.64,50.76,13100.0,44.7246,44.804,44.6893,44.7952,13100.0
2010-06-03 11:35:00,50.78,50.84,50.77,50.8,4600.0,44.8128,44.8658,44.804,44.8305,4600.0
2010-06-03 11:40:00,50.82,50.82,50.71,50.8,6000.0,44.8481,44.8481,44.751,44.8305,6000.0
2010-06-03 11:45:00,50.81,50.91,50.8,50.87,11800.0,44.8393,44.9275,44.8305,44.8922,11800.0
2010-06-03 11:50:00,50.89,50.98,50.85,50.95,7000.0,44.9099,44.9893,44.8746,44.9628,7000.0
2010-06-03 11:55:00,50.92,50.96,50.9,50.96,1000.0,44.9364,44.9717,44.9187,44.9717,1000.0
2010-06-03 12:00:00,50.94,50.98,50.9,50.91,2400.0,44.954,44.9893,44.9187,44.9275,2400.0
2010-06-03 12:05:00,50.89,50.89,50.7,50.79,4800.0,44.9099,44.9099,44.7422,44.8216,4800.0
2010-06-03 12:10:00,50.75,50.83,50.72,50.75,5400.0,44.7863,44.8569,44.7599,44.7863,5400.0
2010-06-03 12:15:00,50.75,50.76,50.6,50.65,5300.0,44.7863,44.7952,44.654,44.6981,5300.0
2010-06-03 12:20:00,50.64,50.64,50.39,50.4,13700.0,44.6893,44.6893,44.4686,44.4775,13700.0
2010-06-03 12:25:00,50.39,50.46,50.38,50.4,4400.0,44.4686,44.5304,44.4598,44.4775,4400.0
2010-06-03 12:30:00,50.41,50.45,50.35,50.42,8900.0,44.4863,44.5216,44.4333,44.4951,8900.0
2010-06-03 12:35:00,50.43,50.59,50.39,50.58,8100.0,44.5039,44.6451,44.4686,44.6363,8100.0
2010-06-03 12:40:00,50.55,50.57,50.48,50.48,9700.0,44.6098,44.6275,44.5481,44.5481,9700.0
2010-06-03 12:45:00,50.5,50.56,50.48,50.52,24700.0,44.5657,44.6187,44.5481,44.5834,24700.0
2010-06-03 12:50:00,50.52,50.53,50.43,50.43,15600.0,44.5834,44.5922,44.5039,44.5039,15600.0
2010-06-03 12:55:00,50.47,50.52,50.42,50.52,19200.0,44.5392,44.5834,44.4951,44.5834,19200.0
2010-06-03 13:00:00,50.5,50.6,50.5,50.57,28300.0,44.5657,44.654,44.5657,44.6275,28300.0
2010-06-03 13:05:00,50.58,50.75,50.58,50.71,22800.0,44.6363,44.7863,44.6363,44.751,22800.0
2010-06-03 13:10:00,50.71,50.74,50.66,50.71,28800.0,44.751,44.7775,44.7069,44.751,28800.0
2010-06-03 13:15:00,50.71,50.76,50.65,50.65,23300.0,44.751,44.7952,44.6981,44.6981,23300.0
2010-06-03 13:20:00,50.64,50.64,50.59,50.6,3500.0,44.6893,44.6893,44.6451,44.654,3500.0
2010-06-03 13:25:00,50.59,50.61,50.52,50.6,8300.0,44.6451,44.6628,44.5834,44.654,8300.0
2010-06-03 13:30:00,50.61,50.71,50.61,50.63,3900.0,44.6628,44.751,44.6628,44.6804,3900.0
2010-06-03 13:35:00,50.61,50.69,50.6,50.69,3600.0,44.6628,44.7334,44.654,44.7334,3600.0
2010-06-03 13:40:00,50.74,50.8,50.69,50.8,5300.0,44.7775,44.8305,44.7334,44.8305,5300.0
2010-06-03 13:45:00,50.82,50.92,50.8,50.9,13000.0,44.8481,44.9364,44.8305,44.9187,13000.0
2010-06-03 13:50:00,50.9,50.92,50.84,50.86,10300.0,44.9187,44.9364,44.8658,44.8834,10300.0
2010-06-03 13:55:00,50.86,50.89,50.78,50.82,10100.0,44.8834,44.9099,44.8128,44.8481,10100.0
2010-06-03 14:00:00,50.81,50.87,50.79,50.8,6600.0,44.8393,44.8922,44.8216,44.8305,6600.0
2010-06-03 14:05:00,50.79,50.92,50.75,50.91,24200.0,44.8216,44.9364,44.7863,44.9275,24200.0
2010-06-03 14:10:00,50.92,51.14,50.91,51.08,16400.0,44.9364,45.1305,44.9275,45.0775,16400.0
2010-06-03 14:15:00,51.08,51.12,51.04,51.07,10200.0,45.0775,45.1128,45.0422,45.0687,10200.0
2010-06-03 14:20:00,51.08,51.23,51.03,51.17,16600.0,45.0775,45.2099,45.0334,45.157,16600.0
2010-06-03 14:25:00,51.19,51.24,51.06,51.08,13000.0,45.1746,45.2187,45.0599,45.0775,13000.0
2010-06-03 14:30:00,51.06,51.15,51.04,51.15,6200.0,45.0599,45.1393,45.0422,45.1393,6200.0
2010-06-03 14:35:00,51.16,51.32,51.15,51.23,8500.0,45.1481,45.2893,45.1393,45.2099,8500.0
2010-06-03 14:40:00,51.24,51.34,51.24,51.3,8100.0,45.2187,45.307,45.2187,45.2717,8100.0
2010-06-03 14:45:00,51.32,51.33,51.24,51.24,8000.0,45.2893,45.2982,45.2187,45.2187,8000.0
2010-06-03 14:50:00,51.25,51.34,51.24,51.29,7200.0,45.2276,45.307,45.2187,45.2629,7200.0
2010-06-03 14:55:00,51.28,51.32,51.21,51.27,9800.0,45.254,45.2893,45.1923,45.2452,9800.0
2010-06-03 15:00:00,51.28,51.41,51.28,51.36,8400.0,45.254,45.3688,45.254,45.3246,8400.0
2010-06-03 15:05:00,51.34,51.42,51.28,51.38,15500.0,45.307,45.3776,45.254,45.3423,15500.0
2010-06-03 15:10:00,51.35,51.36,51.25,51.32,11500.0,45.3158,45.3246,45.2276,45.2893,11500.0
2010-06-03 15:15:00,51.31,51.32,51.18,51.25,16500.0,45.2805,45.2893,45.1658,45.2276,16500.0
2010-06-03 15:20:00,51.25,51.37,51.21,51.35,10300.0,45.2276,45.3335,45.1923,45.3158,10300.0
2010-06-03 15:25:00,51.35,51.52,51.34,51.51,17100.0,45.3158,45.4658,45.307,45.457,17100.0
2010-06-03 15:30:00,51.51,51.52,51.4,51.41,16300.0,45.457,45.4658,45.3599,45.3688,16300.0
2010-06-03 15:35:00,51.44,51.62,51.44,51.51,20200.0,45.3952,45.5541,45.3952,45.457,20200.0
2010-06-03 15:40:00,51.52,51.6,51.5,51.59,29600.0,45.4658,45.5364,45.4482,45.5276,29600.0
2010-06-03 15:45:00,51.58,51.58,51.31,51.31,27200.0,45.5188,45.5188,45.2805,45.2805,27200.0
2010-06-03 15:50:00,51.31,51.43,51.27,51.41,21000.0,45.2805,45.3864,45.2452,45.3688,21000.0
2010-06-03 15:55:00,51.43,51.5,51.41,51.44,41900.0,45.3864,45.4482,45.3688,45.3952,41900.0
2010-06-04 09:30:00,50.06,50.08,49.91,50.07,11200.0,44.1774,44.1951,44.045,44.1862,11200.0
2010-06-04 09:35:00,50.15,50.16,50.01,50.01,21500.0,44.2568,44.2657,44.1333,44.1333,21500.0
2010-06-04 09:40:00,50.05,50.14,49.97,50.06,11100.0,44.1686,44.248,44.098,44.1774,11100.0
2010-06-04 09:45:00,50.05,50.19,49.88,50.19,28200.0,44.1686,44.2921,44.0186,44.2921,28200.0
2010-06-04 09:50:00,50.19,50.25,50.16,50.19,19900.0,44.2921,44.3451,44.2657,44.2921,19900.0
2010-06-04 09:55:00,50.19,50.25,50.05,50.06,30500.0,44.2921,44.3451,44.1686,44.1774,30500.0
2010-06-04 10:00:00,50.05,50.21,49.98,50.1,31000.0,44.1686,44.3098,44.1068,44.2127,31000.0
2010-06-04 10:05:00,50.08,50.21,50.04,50.2,23400.0,44.1951,44.3098,44.1598,44.301,23400.0
2010-06-04 10:10:00,50.2,50.2,50.05,50.16,14400.0,44.301,44.301,44.1686,44.2657,14400.0
2010-06-04 10:15:00,50.16,50.19,50.0,50.1,33300.0,44.2657,44.2921,44.1245,44.2127,33300.0
2010-06-04 10:20:00,50.09,50.1,49.99,50.1,31700.0,44.2039,44.2127,44.1156,44.2127,31700.0
2010-06-04 10:25:00,50.08,50.1,49.97,49.97,21200.0,44.1951,44.2127,44.098,44.098,21200.0
2010-06-04 10:30:00,49.97,50.1,49.97,50.05,20600.0,44.098,44.2127,44.098,44.1686,20600.0
2010-06-04 10:35:00,50.04,50.1,49.94,50.06,27200.0,44.1598,44.2127,44.0715,44.1774,27200.0
2010-06-04 10:40:00,50.05,50.08,49.97,49.97,34000.0,44.1686,44.1951,44.098,44.098,34000.0
2010-06-04 10:45:00,49.99,49.99,49.75,49.77,35300.0,44.1156,44.1156,43.9038,43.9215,35300.0
2010-06-04 10:50:00,49.76,49.76,49.47,49.55,60800.0,43.9127,43.9127,43.6567,43.7273,60800.0
2010-06-04 10:55:00,49.54,49.62,49.47,49.49,24300.0,43.7185,43.7891,43.6567,43.6744,24300.0
2010-06-04 11:00:00,49.48,49.5,49.44,49.48,13900.0,43.6656,43.6832,43.6303,43.6656,13900.0
2010-06-04 11:05:00,49.48,49.5,49.35,49.35,21100.0,43.6656,43.6832,43.5508,43.5508,21100.0
2010-06-04 11:10:00,49.33,49.53,49.33,49.48,26100.0,43.5332,43.7097,43.5332,43.6656,26100.0
2010-06-04 11:15:00,49.47,49.49,49.32,49.33,15400.0,43.6567,43.6744,43.5244,43.5332,15400.0
2010-06-04 11:20:00,49.26,49.35,49.22,49.22,14400.0,43.4714,43.5508,43.4361,43.4361,14400.0
2010-06-04 11:25:00,49.23,49.24,49.18,49.18,16600.0,43.4449,43.4538,43.4008,43.4008,16600.0
2010-06-04 11:30:00,49.2,49.4,49.17,49.33,16000.0,43.4185,43.595,43.392,43.5332,16000.0
2010-06-04 11:35:00,49.33,49.5,49.26,49.39,22000.0,43.5332,43.6832,43.4714,43.5861,22000.0
2010-06-04 11:40:00,49.39,49.41,49.22,49.3,18100.0,43.5861,43.6038,43.4361,43.5067,18100.0
2010-06-04 11:45:00,49.3,49.34,49.27,49.32,13700.0,43.5067,43.542,43.4802,43.5244,13700.0
2010-06-04 11:50:00,49.31,49.32,49.2,49.2,7800.0,43.5155,43.5244,43.4185,43.4185,7800.0
2010-06-04 11:55:00,49.2,49.25,49.16,49.16,12500.0,43.4185,43.4626,43.3832,43.3832,12500.0
2010-06-04 12:00:00,49.15,49.15,48.93,48.97,26600.0,43.3743,43.3743,43.1802,43.2155,26600.0
2010-06-04 12:05:00,48.96,48.97,48.79,48.88,16900.0,43.2067,43.2155,43.0566,43.1361,16900.0
2010-06-04 12:10:00,48.85,48.92,48.8,48.91,25900.0,43.1096,43.1714,43.0655,43.1625,25900.0
2010-06-04 12:15:00,48.92,48.93,48.78,48.79,24900.0,43.1714,43.1802,43.0478,43.0566,24900.0
2010-06-04 12:20:00,48.8,48.87,48.8,48.85,6200.0,43.0655,43.1272,43.0655,43.1096,6200.0
2010-06-04 12:25:00,48.88,48.91,48.85,48.87,5500.0,43.1361,43.1625,43.1096,43.1272,5500.0
2010-06-04 12:30:00,48.85,48.93,48.83,48.91,5100.0,43.1096,43.1802,43.0919,43.1625,5100.0
2010-06-04 12:35:00,48.9,48.93,48.85,48.85,4800.0,43.1537,43.1802,43.1096,43.1096,4800.0
2010-06-04 12:40:00,48.84,48.84,48.78,48.79,8100.0,43.1008,43.1008,43.0478,43.0566,8100.0
2010-06-04 12:45:00,48.82,48.86,48.79,48.86,4200.0,43.0831,43.1184,43.0566,43.1184,4200.0
2010-06-04 12:50:00,48.86,48.94,48.86,48.91,15100.0,43.1184,43.189,43.1184,43.1625,15100.0
2010-06-04 12:55:00,48.91,48.92,48.82,48.83,19800.0,43.1625,43.1714,43.0831,43.0919,19800.0
2010-06-04 13:00:00,48.84,48.85,48.78,48.8,9800.0,43.1008,43.1096,43.0478,43.0655,9800.0
2010-06-04 13:05:00,48.8,48.85,48.76,48.84,6000.0,43.0655,43.1096,43.0302,43.1008,6000.0
2010-06-04 13:10:00,48.83,48.83,48.72,48.75,8500.0,43.0919,43.0919,42.9949,43.0213,8500.0
2010-06-04 13:15:00,48.75,48.75,48.6,48.64,18400.0,43.0213,43.0213,42.889,42.9243,18400.0
2010-06-04 13:20:00,48.65,48.65,48.54,48.54,10500.0,42.9331,42.9331,42.836,42.836,10500.0
2010-06-04 13:25:00,48.55,48.59,48.5,48.55,11800.0,42.8449,42.8802,42.8007,42.8449,11800.0
2010-06-04 13:30:00,48.54,48.7,48.54,48.63,20800.0,42.836,42.9772,42.836,42.9155,20800.0
2010-06-04 13:35:00,48.63,48.71,48.5,48.5,6000.0,42.9155,42.986,42.8007,42.8007,6000.0
2010-06-04 13:40:00,48.52,48.58,48.45,48.57,18100.0,42.8184,42.8713,42.7566,42.8625,18100.0
2010-06-04 13:45:00,48.54,48.61,48.53,48.57,12800.0,42.836,42.8978,42.8272,42.8625,12800.0
2010-06-04 13:50:00,48.56,48.58,48.38,48.41,20700.0,42.8537,42.8713,42.6948,42.7213,20700.0
2010-06-04 13:55:00,48.4,48.47,48.38,48.42,16800.0,42.7125,42.7743,42.6948,42.7301,16800.0
2010-06-04 14:00:00,48.44,48.46,48.38,48.41,13400.0,42.7478,42.7654,42.6948,42.7213,13400.0
2010-06-04 14:05:00,48.41,48.44,48.33,48.36,11400.0,42.7213,42.7478,42.6507,42.6772,11400.0
2010-06-04 14:10:00,48.36,48.41,48.33,48.37,23300.0,42.6772,42.7213,42.6507,42.686,23300.0
2010-06-04 14:15:00,48.38,48.4,48.28,48.31,21600.0,42.6948,42.7125,42.6066,42.6331,21600.0
2010-06-04 14:20:00,48.3,48.46,48.28,48.37,9100.0,42.6242,42.7654,42.6066,42.686,9100.0
2010-06-04 14:25:00,48.35,48.35,48.21,48.28,18900.0,42.6684,42.6684,42.5448,42.6066,18900.0
2010-06-04 14:30:00,48.26,48.34,48.22,48.3,12900.0,42.5889,42.6595,42.5536,42.6242,12900.0
2010-06-04 14:35:00,48.3,48.32,48.2,48.21,17500.0,42.6242,42.6419,42.536,42.5448,17500.0
2010-06-04 14:40:00,48.2,48.2,48.1,48.1,9500.0,42.536,42.536,42.4477,42.4477,9500.0
2010-06-04 14:45:00,48.1,48.19,48.0,48.01,20300.0,42.4477,42.5272,42.3595,42.3683,20300.0
2010-06-04 14:50:00,48.01,48.04,47.86,47.96,23300.0,42.3683,42.3948,42.2359,42.3242,23300.0
2010-06-04 14:55:00,47.94,48.0,47.85,47.9,21400.0,42.3065,42.3595,42.2271,42.2712,21400.0
2010-06-04 15:00:00,47.91,48.22,47.91,48.2,34700.0,42.2801,42.5536,42.2801,42.536,34700.0
2010-06-04 15:05:00,48.21,48.27,48.1,48.19,25600.0,42.5448,42.5978,42.4477,42.5272,25600.0
2010-06-04 15:10:00,48.21,48.28,48.18,48.24,19600.0,42.5448,42.6066,42.5183,42.5713,19600.0
2010-06-04 15:15:00,48.22,48.32,48.07,48.21,17400.0,42.5536,42.6419,42.4213,42.5448,17400.0
2010-06-04 15:20:00,48.2,48.28,48.1,48.12,27100.0,42.536,42.6066,42.4477,42.4654,27100.0
2010-06-04 15:25:00,48.12,48.14,47.96,47.98,14200.0,42.4654,42.483,42.3242,42.3418,14200.0
2010-06-04 15:30:00,48.0,48.1,47.96,48.05,29200.0,42.3595,42.4477,42.3242,42.4036,29200.0
2010-06-04 15:35:00,48.06,48.12,48.01,48.06,19000.0,42.4124,42.4654,42.3683,42.4124,19000.0
2010-06-04 15:40:00,48.08,48.12,47.8,47.95,29800.0,42.4301,42.4654,42.183,42.3154,29800.0
2010-06-04 15:45:00,47.94,48.11,47.93,48.07,53900.0,42.3065,42.4566,42.2977,42.4213,53900.0
2010-06-04 15:50:00,48.09,48.11,47.84,47.92,56700.0,42.4389,42.4566,42.2183,42.2889,56700.0
2010-06-04 15:55:00,47.92,47.97,47.86,47.94,145600.0,42.2889,42.333,42.2359,42.3065,145600.0
2010-06-07 09:30:00,48.31,48.31,47.67,47.71,27800.0,42.6331,42.6331,42.0683,42.1036,27800.0
2010-06-07 09:35:00,47.73,47.77,47.31,47.33,24900.0,42.1212,42.1565,41.7506,41.7682,24900.0
2010-06-07 09:40:00,47.35,47.35,47.14,47.19,22000.0,41.7859,41.7859,41.6005,41.6447,22000.0
2010-06-07 09:45:00,47.18,47.26,46.97,47.09,58100.0,41.6358,41.7064,41.4505,41.5564,58100.0
2010-06-07 09:50:00,47.1,47.4,47.06,47.36,27300.0,41.5652,41.83,41.5299,41.7947,27300.0
2010-06-07 09:55:00,47.38,47.54,47.28,47.43,19300.0,41.8123,41.9535,41.7241,41.8565,19300.0
2010-06-07 10:00:00,47.43,47.45,47.29,47.37,24100.0,41.8565,41.8741,41.7329,41.8035,24100.0
2010-06-07 10:05:00,47.36,47.47,47.32,47.44,31400.0,41.7947,41.8918,41.7594,41.8653,31400.0
2010-06-07 10:10:00,47.43,47.51,47.34,47.44,53600.0,41.8565,41.9271,41.777,41.8653,53600.0
2010-06-07 10:15:00,47.44,47.53,47.33,47.4,31300.0,41.8653,41.9447,41.7682,41.83,31300.0
2010-06-07 10:20:00,47.4,47.48,47.34,47.46,32900.0,41.83,41.9006,41.777,41.8829,32900.0
2010-06-07 10:25:00,47.47,47.51,47.32,47.38,35000.0,41.8918,41.9271,41.7594,41.8123,35000.0
2010-06-07 10:30:00,47.4,47.4,47.26,47.36,27700.0,41.83,41.83,41.7064,41.7947,27700.0
2010-06-07 10:35:00,47.35,47.43,47.19,47.23,32400.0,41.7859,41.8565,41.6447,41.68,32400.0
2010-06-07 10:40:00,47.26,47.34,47.23,47.28,19600.0,41.7064,41.777,41.68,41.7241,19600.0
2010-06-07 10:45:00,47.27,47.29,47.11,47.21,16400.0,41.7153,41.7329,41.5741,41.6623,16400.0
2010-06-07 10:50:00,47.23,47.3,46.99,47.08,24100.0,41.68,41.7417,41.4682,41.5476,24100.0
2010-06-07 10:55:00,47.08,47.1,46.95,47.03,37100.0,41.5476,41.5652,41.4329,41.5035,37100.0
2010-06-07 11:00:00,47.0,47.19,47.0,47.07,26400.0,41.477,41.6447,41.477,41.5388,26400.0
2010-06-07 11:05:00,47.06,47.12,46.99,47.09,24500.0,41.5299,41.5829,41.4682,41.5564,24500.0
2010-06-07 11:10:00,47.09,47.11,46.97,47.0,29200.0,41.5564,41.5741,41.4505,41.477,29200.0
2010-06-07 11:15:00,46.99,47.06,46.96,47.03,28100.0,41.4682,41.5299,41.4417,41.5035,28100.0
2010-06-07 11:20:00,47.05,47.08,46.98,47.02,19100.0,41.5211,41.5476,41.4593,41.4946,19100.0
2010-06-07 11:25:00,47.03,47.21,47.03,47.14,14500.0,41.5035,41.6623,41.5035,41.6005,14500.0
2010-06-07 11:30:00,47.12,47.15,47.04,47.15,8000.0,41.5829,41.6094,41.5123,41.6094,8000.0
2010-06-07 11:35:00,47.14,47.3,47.09,47.24,19900.0,41.6005,41.7417,41.5564,41.6888,19900.0
2010-06-07 11:40:00,47.24,47.35,47.21,47.33,18300.0,41.6888,41.7859,41.6623,41.7682,18300.0
2010-06-07 11:45:00,47.31,47.31,47.15,47.21,27000.0,41.7506,41.7506,41.6094,41.6623,27000.0
2010-06-07 11:50:00,47.21,47.36,47.21,47.27,19300.0,41.6623,41.7947,41.6623,41.7153,19300.0
2010-06-07 11:55:00,47.27,47.33,47.22,47.28,18400.0,41.7153,41.7682,41.6711,41.7241,18400.0
2010-06-07 12:00:00,47.28,47.51,47.23,47.51,18400.0,41.7241,41.9271,41.68,41.9271,18400.0
2010-06-07 12:05:00,47.49,47.63,47.49,47.54,24400.0,41.9094,42.033,41.9094,41.9535,24400.0
2010-06-07 12:10:00,47.54,47.55,47.43,47.43,17300.0,41.9535,41.9624,41.8565,41.8565,17300.0
2010-06-07 12:15:00,47.42,47.44,47.28,47.34,17000.0,41.8476,41.8653,41.7241,41.777,17000.0
2010-06-07 12:20:00,47.34,47.38,47.3,47.35,15500.0,41.777,41.8123,41.7417,41.7859,15500.0
2010-06-07 12:25:00,47.34,47.36,47.23,47.24,10100.0,41.777,41.7947,41.68,41.6888,10100.0
2010-06-07 12:30:00,47.24,47.28,47.24,47.24,13400.0,41.6888,41.7241,41.6888,41.6888,13400.0
2010-06-07 12:35:00,47.25,47.26,47.22,47.26,10800.0,41.6976,41.7064,41.6711,41.7064,10800.0
2010-06-07 12:40:00,47.25,47.32,47.22,47.29,19100.0,41.6976,41.7594,41.6711,41.7329,19100.0
2010-06-07 12:45:00,47.28,47.3,47.24,47.28,24800.0,41.7241,41.7417,41.6888,41.7241,24800.0
2010-06-07 12:50:00,47.28,47.35,47.27,47.33,29800.0,41.7241,41.7859,41.7153,41.7682,29800.0
2010-06-07 12:55:00,47.33,47.33,47.24,47.24,26400.0,41.7682,41.7682,41.6888,41.6888,26400.0
2010-06-07 13:00:00,47.25,47.25,47.17,47.22,15700.0,41.6976,41.6976,41.627,41.6711,15700.0
2010-06-07 13:05:00,47.2,47.28,47.19,47.23,14400.0,41.6535,41.7241,41.6447,41.68,14400.0
2010-06-07 13:10:00,47.25,47.25,47.2,47.22,10700.0,41.6976,41.6976,41.6535,41.6711,10700.0
2010-06-07 13:15:00,47.22,47.28,47.2,47.24,23500.0,41.6711,41.7241,41.6535,41.6888,23500.0
2010-06-07 13:20:00,47.24,47.27,47.19,47.19,28300.0,41.6888,41.7153,41.6447,41.6447,28300.0
2010-06-07 13:25:00,47.19,47.27,47.19,47.25,22700.0,41.6447,41.7153,41.6447,41.6976,22700.0
2010-06-07 13:30:00,47.25,47.32,47.21,47.29,31600.0,41.6976,41.7594,41.6623,41.7329,31600.0
2010-06-07 13:35:00,47.29,47.32,47.21,47.21,23300.0,41.7329,41.7594,41.6623,41.6623,23300.0
2010-06-07 13:40:00,47.21,47.23,47.14,47.18,11900.0,41.6623,41.68,41.6005,41.6358,11900.0
2010-06-07 13:45:00,47.17,47.25,47.0,47.02,24100.0,41.627,41.6976,41.477,41.4946,24100.0
2010-06-07 13:50:00,47.02,47.06,46.97,47.0,14900.0,41.4946,41.5299,41.4505,41.477,14900.0
2010-06-07 13:55:00,47.02,47.02,46.94,46.97,7600.0,41.4946,41.4946,41.424,41.4505,7600.0
2010-06-07 14:00:00,46.96,47.05,46.94,47.01,23200.0,41.4417,41.5211,41.424,41.4858,23200.0
2010-06-07 14:05:00,47.0,47.0,46.89,46.95,19500.0,41.477,41.477,41.3799,41.4329,19500.0
2010-06-07 14:10:00,46.97,47.01,46.9,46.93,18200.0,41.4505,41.4858,41.3887,41.4152,18200.0
2010-06-07 14:15:00,46.94,46.97,46.91,46.91,8800.0,41.424,41.4505,41.3976,41.3976,8800.0
2010-06-07 14:20:00,46.92,46.96,46.84,46.85,14700.0,41.4064,41.4417,41.3358,41.3446,14700.0
2010-06-07 14:25:00,46.85,46.97,46.85,46.9,19000.0,41.3446,41.4505,41.3446,41.3887,19000.0
2010-06-07 14:30:00,46.89,46.92,46.77,46.78,39400.0,41.3799,41.4064,41.274,41.2828,39400.0
2010-06-07 14:35:00,46.78,46.87,46.75,46.81,31500.0,41.2828,41.3623,41.2564,41.3093,31500.0
2010-06-07 14:40:00,46.77,46.81,46.69,46.74,21600.0,41.274,41.3093,41.2034,41.2475,21600.0
2010-06-07 14:45:00,46.73,46.73,46.56,46.61,33000.0,41.2387,41.2387,41.0887,41.1328,33000.0
2010-06-07 14:50:00,46.61,46.62,46.48,46.48,68100.0,41.1328,41.1416,41.0181,41.0181,68100.0
2010-06-07 14:55:00,46.49,46.51,46.44,46.49,38600.0,41.0269,41.0446,40.9828,41.0269,38600.0
2010-06-07 15:00:00,46.48,46.53,46.38,46.45,127900.0,41.0181,41.0622,40.9299,40.9916,127900.0
2010-06-07 15:05:00,46.44,46.56,46.42,46.52,75200.0,40.9828,41.0887,40.9651,41.0534,75200.0
2010-06-07 15:10:00,46.53,46.54,46.33,46.36,78800.0,41.0622,41.071,40.8857,40.9122,78800.0
2010-06-07 15:15:00,46.37,46.41,46.1,46.16,105900.0,40.921,40.9563,40.6828,40.7357,105900.0
2010-06-07 15:20:00,46.18,46.22,46.07,46.14,57200.0,40.7534,40.7887,40.6563,40.7181,57200.0
2010-06-07 15:25:00,46.15,46.15,45.89,45.98,106200.0,40.7269,40.7269,40.4974,40.5769,106200.0
2010-06-07 15:30:00,45.97,46.09,45.95,46.09,86800.0,40.568,40.6739,40.5504,40.6739,86800.0
2010-06-07 15:35:00,46.08,46.14,45.87,45.89,119900.0,40.6651,40.7181,40.4798,40.4974,119900.0
2010-06-07 15:40:00,45.91,45.96,45.85,45.91,101500.0,40.5151,40.5592,40.4621,40.5151,101500.0
2010-06-07 15:45:00,45.91,46.03,45.9,45.97,113800.0,40.5151,40.621,40.5063,40.568,113800.0
2010-06-07 15:50:00,45.99,46.05,45.96,46.02,152100.0,40.5857,40.6386,40.5592,40.6122,152100.0
2010-06-07 15:55:00,46.02,46.02,45.86,45.88,164500.0,40.6122,40.6122,40.471,40.4886,164500.0
2010-06-08 09:30:00,46.07,46.69,45.98,46.12,26600.0,40.6563,41.2034,40.5769,40.7004,26600.0
2010-06-08 09:35:00,46.12,46.44,46.12,46.22,27200.0,40.7004,40.9828,40.7004,40.7887,27200.0
2010-06-08 09:40:00,46.27,46.27,46.14,46.17,18300.0,40.8328,40.8328,40.7181,40.7445,18300.0
2010-06-08 09:45:00,46.13,46.2,46.03,46.11,37900.0,40.7092,40.771,40.621,40.6916,37900.0
2010-06-08 09:50:00,46.13,46.18,45.92,45.98,48900.0,40.7092,40.7534,40.5239,40.5769,48900.0
2010-06-08 09:55:00,45.96,46.06,45.9,45.97,31300.0,40.5592,40.6475,40.5063,40.568,31300.0
2010-06-08 10:00:00,45.96,46.12,45.94,46.06,41500.0,40.5592,40.7004,40.5416,40.6475,41500.0
2010-06-08 10:05:00,46.06,46.21,46.06,46.19,30300.0,40.6475,40.7798,40.6475,40.7622,30300.0
2010-06-08 10:10:00,46.22,46.22,46.01,46.06,44800.0,40.7887,40.7887,40.6033,40.6475,44800.0
2010-06-08 10:15:00,46.06,46.1,45.93,45.95,22600.0,40.6475,40.6828,40.5327,40.5504,22600.0
2010-06-08 10:20:00,45.95,45.97,45.71,45.72,43700.0,40.5504,40.568,40.3386,40.3474,43700.0
2010-06-08 10:25:00,45.7,45.9,45.61,45.89,18300.0,40.3298,40.5063,40.2503,40.4974,18300.0
2010-06-08 10:30:00,45.9,46.04,45.85,45.92,17900.0,40.5063,40.6298,40.4621,40.5239,17900.0
2010-06-08 10:35:00,45.95,45.98,45.87,45.9,27800.0,40.5504,40.5769,40.4798,40.5063,27800.0
2010-06-08 10:40:00,45.88,45.88,45.67,45.74,26500.0,40.4886,40.4886,40.3033,40.3651,26500.0
2010-06-08 10:45:00,45.73,45.77,45.61,45.75,24200.0,40.3562,40.3915,40.2503,40.3739,24200.0
2010-06-08 10:50:00,45.74,45.82,45.67,45.79,21300.0,40.3651,40.4357,40.3033,40.4092,21300.0
2010-06-08 10:55:00,45.8,45.96,45.72,45.86,38700.0,40.418,40.5592,40.3474,40.471,38700.0
2010-06-08 11:00:00,45.84,45.92,45.77,45.82,15900.0,40.4533,40.5239,40.3915,40.4357,15900.0
2010-06-08 11:05:00,45.86,45.86,45.54,45.64,25500.0,40.471,40.471,40.1886,40.2768,25500.0
2010-06-08 11:10:00,45.64,45.68,45.43,45.45,28200.0,40.2768,40.3121,40.0915,40.1091,28200.0
2010-06-08 11:15:00,45.45,45.64,45.43,45.59,13900.0,40.1091,40.2768,40.0915,40.2327,13900.0
2010-06-08 11:20:00,45.6,45.91,45.58,45.85,18400.0,40.2415,40.5151,40.2239,40.4621,18400.0
2010-06-08 11:25:00,45.87,45.98,45.84,45.9,16100.0,40.4798,40.5769,40.4533,40.5063,16100.0
2010-06-08 11:30:00,45.9,46.03,45.9,45.99,26100.0,40.5063,40.621,40.5063,40.5857,26100.0
2010-06-08 11:35:00,45.98,46.03,45.91,46.03,64100.0,40.5769,40.621,40.5151,40.621,64100.0
2010-06-08 11:40:00,46.05,46.09,45.79,45.8,32500.0,40.6386,40.6739,40.4092,40.418,32500.0
2010-06-08 11:45:00,45.79,45.91,45.73,45.91,19000.0,40.4092,40.5151,40.3562,40.5151,19000.0
2010-06-08 11:50:00,45.94,46.11,45.94,45.98,45500.0,40.5416,40.6916,40.5416,40.5769,45500.0
2010-06-08 11:55:00,45.96,46.08,45.86,45.86,35500.0,40.5592,40.6651,40.471,40.471,35500.0
2010-06-08 12:00:00,45.88,45.98,45.84,45.85,14100.0,40.4886,40.5769,40.4533,40.4621,14100.0
2010-06-08 12:05:00,45.84,45.88,45.74,45.8,14500.0,40.4533,40.4886,40.3651,40.418,14500.0
2010-06-08 12:10:00,45.8,45.82,45.69,45.71,27300.0,40.418,40.4357,40.3209,40.3386,27300.0
2010-06-08 12:15:00,45.7,45.71,45.61,45.66,23600.0,40.3298,40.3386,40.2503,40.2945,23600.0
2010-06-08 12:20:00,45.66,45.66,45.58,45.59,24200.0,40.2945,40.2945,40.2239,40.2327,24200.0
2010-06-08 12:25:00,45.59,45.65,45.58,45.63,14600.0,40.2327,40.2856,40.2239,40.268,14600.0
2010-06-08 12:30:00,45.63,45.73,45.63,45.69,9300.0,40.268,40.3562,40.268,40.3209,9300.0
2010-06-08 12:35:00,45.71,45.77,45.65,45.77,19900.0,40.3386,40.3915,40.2856,40.3915,19900.0
2010-06-08 12:40:00,45.79,45.9,45.78,45.85,21500.0,40.4092,40.5063,40.4004,40.4621,21500.0
2010-06-08 12:45:00,45.84,45.86,45.75,45.79,25200.0,40.4533,40.471,40.3739,40.4092,25200.0
2010-06-08 12:50:00,45.78,45.94,45.78,45.93,17300.0,40.4004,40.5416,40.4004,40.5327,17300.0
2010-06-08 12:55:00,45.93,45.99,45.9,45.96,10600.0,40.5327,40.5857,40.5063,40.5592,10600.0
2010-06-08 13:00:00,45.96,45.99,45.93,45.93,16400.0,40.5592,40.5857,40.5327,40.5327,16400.0
2010-06-08 13:05:00,45.93,45.93,45.77,45.8,15500.0,40.5327,40.5327,40.3915,40.418,15500.0
2010-06-08 13:10:00,45.79,45.79,45.66,45.69,15000.0,40.4092,40.4092,40.2945,40.3209,15000.0
2010-06-08 13:15:00,45.68,45.68,45.6,45.6,23600.0,40.3121,40.3121,40.2415,40.2415,23600.0
2010-06-08 13:20:00,45.62,45.65,45.48,45.48,22700.0,40.2592,40.2856,40.1356,40.1356,22700.0
2010-06-08 13:25:00,45.46,45.58,45.46,45.47,18800.0,40.118,40.2239,40.118,40.1268,18800.0
2010-06-08 13:30:00,45.51,45.51,45.38,45.38,17100.0,40.1621,40.1621,40.0474,40.0474,17100.0
2010-06-08 13:35:00,45.38,45.48,45.37,45.47,26200.0,40.0474,40.1356,40.0385,40.1268,26200.0
2010-06-08 13:40:00,45.49,45.65,45.45,45.64,24700.0,40.1444,40.2856,40.1091,40.2768,24700.0
2010-06-08 13:45:00,45.63,45.68,45.39,45.4,15300.0,40.268,40.3121,40.0562,40.065,15300.0
2010-06-08 13:50:00,45.39,45.52,45.37,45.43,21200.0,40.0562,40.1709,40.0385,40.0915,21200.0
2010-06-08 13:55:00,45.44,45.68,45.43,45.68,25600.0,40.1003,40.3121,40.0915,40.3121,25600.0
2010-06-08 14:00:00,45.67,45.75,45.65,45.69,34800.0,40.3033,40.3739,40.2856,40.3209,34800.0
2010-06-08 14:05:00,45.68,45.7,45.58,45.62,14100.0,40.3121,40.3298,40.2239,40.2592,14100.0
2010-06-08 14:10:00,45.65,45.67,45.58,45.65,11600.0,40.2856,40.3033,40.2239,40.2856,11600.0
2010-06-08 14:15:00,45.65,45.73,45.57,45.73,16100.0,40.2856,40.3562,40.215,40.3562,16100.0
2010-06-08 14:20:00,45.76,46.0,45.76,46.0,15400.0,40.3827,40.5945,40.3827,40.5945,15400.0
2010-06-08 14:25:00,46.0,46.09,45.9,45.97,62400.0,40.5945,40.6739,40.5063,40.568,62400.0
2010-06-08 14:30:00,45.97,46.01,45.85,45.91,38600.0,40.568,40.6033,40.4621,40.5151,38600.0
2010-06-08 14:35:00,45.89,46.02,45.89,45.94,28700.0,40.4974,40.6122,40.4974,40.5416,28700.0
2010-06-08 14:40:00,45.95,46.0,45.91,45.99,79300.0,40.5504,40.5945,40.5151,40.5857,79300.0
2010-06-08 14:45:00,45.98,46.02,45.75,45.85,63400.0,40.5769,40.6122,40.3739,40.4621,63400.0
2010-06-08 14:50:00,45.89,45.9,45.81,45.82,13800.0,40.4974,40.5063,40.4268,40.4357,13800.0
2010-06-08 14:55:00,45.81,45.88,45.73,45.75,24100.0,40.4268,40.4886,40.3562,40.3739,24100.0
2010-06-08 15:00:00,45.76,45.93,45.69,45.86,27400.0,40.3827,40.5327,40.3209,40.471,27400.0
2010-06-08 15:05:00,45.87,45.97,45.87,45.93,23800.0,40.4798,40.568,40.4798,40.5327,23800.0
2010-06-08 15:10:00,45.94,45.96,45.84,45.86,26900.0,40.5416,40.5592,40.4533,40.471,26900.0
2010-06-08 15:15:00,45.85,45.86,45.68,45.74,31800.0,40.4621,40.471,40.3121,40.3651,31800.0
2010-06-08 15:20:00,45.73,45.95,45.73,45.87,30700.0,40.3562,40.5504,40.3562,40.4798,30700.0
2010-06-08 15:25:00,45.89,46.01,45.89,46.0,140400.0,40.4974,40.6033,40.4974,40.5945,140400.0
2010-06-08 15:30:00,46.02,46.05,45.89,45.92,59500.0,40.6122,40.6386,40.4974,40.5239,59500.0
2010-06-08 15:35:00,45.92,46.04,45.9,46.01,164100.0,40.5239,40.6298,40.5063,40.6033,164100.0
2010-06-08 15:40:00,46.02,46.1,45.91,45.99,159800.0,40.6122,40.6828,40.5151,40.5857,159800.0
2010-06-08 15:45:00,45.99,46.05,45.85,45.91,82100.0,40.5857,40.6386,40.4621,40.5151,82100.0
2010-06-08 15:50:00,45.9,46.15,45.88,46.02,68700.0,40.5063,40.7269,40.4886,40.6122,68700.0
2010-06-08 15:55:00,46.02,46.16,45.98,46.1,102600.0,40.6122,40.7357,40.5769,40.6828,102600.0
2010-06-09 09:30:00,46.48,46.94,46.48,46.83,22000.0,41.0181,41.424,41.0181,41.327,22000.0
2010-06-09 09:35:00,46.86,46.86,46.6,46.63,3800.0,41.3534,41.3534,41.124,41.1505,3800.0
2010-06-09 09:40:00,46.65,46.71,46.07,46.33,72100.0,41.1681,41.2211,40.6563,40.8857,72100.0
2010-06-09 09:45:00,46.3,46.41,46.18,46.24,37000.0,40.8593,40.9563,40.7534,40.8063,37000.0
2010-06-09 09:50:00,46.24,46.47,46.24,46.33,13900.0,40.8063,41.0093,40.8063,40.8857,13900.0
2010-06-09 09:55:00,46.36,46.54,46.32,46.47,28000.0,40.9122,41.071,40.8769,41.0093,28000.0
2010-06-09 10:00:00,46.5,46.57,46.43,46.53,13100.0,41.0357,41.0975,40.974,41.0622,13100.0
2010-06-09 10:05:00,46.52,46.65,46.31,46.32,47600.0,41.0534,41.1681,40.8681,40.8769,47600.0
2010-06-09 10:10:00,46.33,46.44,46.31,46.42,9100.0,40.8857,40.9828,40.8681,40.9651,9100.0
2010-06-09 10:15:00,46.47,46.56,46.46,46.48,16800.0,41.0093,41.0887,41.0004,41.0181,16800.0
2010-06-09 10:20:00,46.48,46.56,46.45,46.49,9600.0,41.0181,41.0887,40.9916,41.0269,9600.0
2010-06-09 10:25:00,46.47,46.49,46.34,46.4,13400.0,41.0093,41.0269,40.8946,40.9475,13400.0
2010-06-09 10:30:00,46.4,46.45,46.29,46.34,10500.0,40.9475,40.9916,40.8504,40.8946,10500.0
2010-06-09 10:35:00,46.34,46.35,46.19,46.19,14600.0,40.8946,40.9034,40.7622,40.7622,14600.0
2010-06-09 10:40:00,46.19,46.25,46.15,46.24,8900.0,40.7622,40.8151,40.7269,40.8063,8900.0
2010-06-09 10:45:00,46.26,46.5,46.26,46.4,12500.0,40.824,41.0357,40.824,40.9475,12500.0
2010-06-09 10:50:00,46.39,46.48,46.37,46.43,16400.0,40.9387,41.0181,40.921,40.974,16400.0
2010-06-09 10:55:00,46.43,46.5,46.41,46.49,12800.0,40.974,41.0357,40.9563,41.0269,12800.0
2010-06-09 11:00:00,46.5,46.58,46.43,46.58,31400.0,41.0357,41.1063,40.974,41.1063,31400.0
2010-06-09 11:05:00,46.58,46.69,46.57,46.65,21000.0,41.1063,41.2034,41.0975,41.1681,21000.0
2010-06-09 11:10:00,46.65,46.68,46.63,46.65,16600.0,41.1681,41.1946,41.1505,41.1681,16600.0
2010-06-09 11:15:00,46.66,46.68,46.61,46.63,13600.0,41.1769,41.1946,41.1328,41.1505,13600.0
2010-06-09 11:20:00,46.61,46.61,46.38,46.54,52600.0,41.1328,41.1328,40.9299,41.071,52600.0
2010-06-09 11:25:00,46.55,46.65,46.39,46.47,94300.0,41.0799,41.1681,40.9387,41.0093,94300.0
2010-06-09 11:30:00,46.5,46.59,46.49,46.55,19400.0,41.0357,41.1152,41.0269,41.0799,19400.0
2010-06-09 11:35:00,46.54,46.6,46.52,46.59,23800.0,41.071,41.124,41.0534,41.1152,23800.0
2010-06-09 11:40:00,46.57,46.59,46.44,46.44,14800.0,41.0975,41.1152,40.9828,40.9828,14800.0
2010-06-09 11:45:00,46.46,46.47,46.28,46.29,10800.0,41.0004,41.0093,40.8416,40.8504,10800.0
2010-06-09 11:50:00,46.29,46.32,46.28,46.3,16700.0,40.8504,40.8769,40.8416,40.8593,16700.0
2010-06-09 11:55:00,46.29,46.38,46.27,46.3,27800.0,40.8504,40.9299,40.8328,40.8593,27800.0
2010-06-09 12:00:00,46.28,46.32,46.27,46.27,20800.0,40.8416,40.8769,40.8328,40.8328,20800.0
2010-06-09 12:05:00,46.26,46.26,46.13,46.13,9500.0,40.824,40.824,40.7092,40.7092,9500.0
2010-06-09 12:10:00,46.13,46.18,46.12,46.12,7700.0,40.7092,40.7534,40.7004,40.7004,7700.0
2010-06-09 12:15:00,46.13,46.18,46.13,46.15,15800.0,40.7092,40.7534,40.7092,40.7269,15800.0
2010-06-09 12:20:00,46.16,46.23,46.14,46.17,9200.0,40.7357,40.7975,40.7181,40.7445,9200.0
2010-06-09 12:25:00,46.19,46.26,46.17,46.2,10600.0,40.7622,40.824,40.7445,40.771,10600.0
2010-06-09 12:30:00,46.2,46.21,46.1,46.1,16100.0,40.771,40.7798,40.6828,40.6828,16100.0
2010-06-09 12:35:00,46.11,46.12,46.03,46.07,22900.0,40.6916,40.7004,40.621,40.6563,22900.0
2010-06-09 12:40:00,46.07,46.13,46.05,46.08,19700.0,40.6563,40.7092,40.6386,40.6651,19700.0
2010-06-09 12:45:00,46.08,46.22,46.08,46.2,8700.0,40.6651,40.7887,40.6651,40.771,8700.0
2010-06-09 12:50:00,46.2,46.28,46.18,46.22,12800.0,40.771,40.8416,40.7534,40.7887,12800.0
2010-06-09 12:55:00,46.22,46.22,46.04,46.04,19000.0,40.7887,40.7887,40.6298,40.6298,19000.0
2010-06-09 13:00:00,46.04,46.09,46.02,46.07,26200.0,40.6298,40.6739,40.6122,40.6563,26200.0
2010-06-09 13:05:00,46.09,46.14,46.05,46.06,13900.0,40.6739,40.7181,40.6386,40.6475,13900.0
2010-06-09 13:10:00,46.07,46.11,46.04,46.09,28500.0,40.6563,40.6916,40.6298,40.6739,28500.0
2010-06-09 13:15:00,46.08,46.17,46.05,46.15,15900.0,40.6651,40.7445,40.6386,40.7269,15900.0
2010-06-09 13:20:00,46.14,46.17,46.09,46.17,13300.0,40.7181,40.7445,40.6739,40.7445,13300.0
2010-06-09 13:25:00,46.17,46.21,46.08,46.1,12700.0,40.7445,40.7798,40.6651,40.6828,12700.0
2010-06-09 13:30:00,46.1,46.14,46.03,46.04,28800.0,40.6828,40.7181,40.621,40.6298,28800.0
2010-06-09 13:35:00,46.04,46.08,46.02,46.03,29600.0,40.6298,40.6651,40.6122,40.621,29600.0
2010-06-09 13:40:00,46.04,46.1,46.02,46.1,26500.0,40.6298,40.6828,40.6122,40.6828,26500.0
2010-06-09 13:45:00,46.1,46.2,46.1,46.13,16100.0,40.6828,40.771,40.6828,40.7092,16100.0
2010-06-09 13:50:00,46.12,46.2,46.12,46.16,10500.0,40.7004,40.771,40.7004,40.7357,10500.0
2010-06-09 13:55:00,46.17,46.18,46.06,46.16,12100.0,40.7445,40.7534,40.6475,40.7357,12100.0
2010-06-09 14:00:00,46.18,46.19,46.03,46.06,23900.0,40.7534,40.7622,40.621,40.6475,23900.0
2010-06-09 14:05:00,46.05,46.05,45.88,45.95,18700.0,40.6386,40.6386,40.4886,40.5504,18700.0
2010-06-09 14:10:00,45.94,46.06,45.91,46.06,26200.0,40.5416,40.6475,40.5151,40.6475,26200.0
2010-06-09 14:15:00,46.07,46.14,45.98,46.08,22200.0,40.6563,40.7181,40.5769,40.6651,22200.0
2010-06-09 14:20:00,46.09,46.09,45.96,46.04,19100.0,40.6739,40.6739,40.5592,40.6298,19100.0
2010-06-09 14:25:00,46.01,46.16,45.97,46.15,9900.0,40.6033,40.7357,40.568,40.7269,9900.0
2010-06-09 14:30:00,46.18,46.22,46.08,46.08,18300.0,40.7534,40.7887,40.6651,40.6651,18300.0
2010-06-09 14:35:00,46.1,46.21,46.1,46.16,15900.0,40.6828,40.7798,40.6828,40.7357,15900.0
2010-06-09 14:40:00,46.17,46.17,46.03,46.06,16900.0,40.7445,40.7445,40.621,40.6475,16900.0
2010-06-09 14:45:00,46.04,46.1,45.9,45.95,22000.0,40.6298,40.6828,40.5063,40.5504,22000.0
2010-06-09 14:50:00,45.96,46.0,45.9,45.94,13800.0,40.5592,40.5945,40.5063,40.5416,13800.0
2010-06-09 14:55:00,45.93,45.94,45.79,45.82,43900.0,40.5327,40.5416,40.4092,40.4357,43900.0
2010-06-09 15:00:00,45.8,45.91,45.7,45.88,38500.0,40.418,40.5151,40.3298,40.4886,38500.0
2010-06-09 15:05:00,45.87,46.02,45.86,45.98,33500.0,40.4798,40.6122,40.471,40.5769,33500.0
2010-06-09 15:10:00,45.97,45.97,45.79,45.82,56700.0,40.568,40.568,40.4092,40.4357,56700.0
2010-06-09 15:15:00,45.82,45.86,45.62,45.66,51800.0,40.4357,40.471,40.2592,40.2945,51800.0
2010-06-09 15:20:00,45.64,45.69,45.51,45.63,27200.0,40.2768,40.3209,40.1621,40.268,27200.0
2010-06-09 15:25:00,45.64,45.74,45.59,45.72,28000.0,40.2768,40.3651,40.2327,40.3474,28000.0
2010-06-09 15:30:00,45.71,45.71,45.47,45.47,38300.0,40.3386,40.3386,40.1268,40.1268,38300.0
2010-06-09 15:35:00,45.47,45.58,45.28,45.35,43800.0,40.1268,40.2239,39.9591,40.0209,43800.0
2010-06-09 15:40:00,45.33,45.5,45.33,45.42,54000.0,40.0032,40.1533,40.0032,40.0827,54000.0
2010-06-09 15:45:00,45.42,45.46,45.23,45.35,58600.0,40.0827,40.118,39.915,40.0209,58600.0
2010-06-09 15:50:00,45.35,45.36,45.16,45.33,48700.0,40.0209,40.0297,39.8532,40.0032,48700.0
2010-06-09 15:55:00,45.34,45.49,45.25,45.4,74900.0,40.0121,40.1444,39.9326,40.065,74900.0
2010-06-10 09:30:00,46.68,47.0,46.53,46.64,26000.0,41.1946,41.477,41.0622,41.1593,26000.0
2010-06-10 09:35:00,46.64,46.87,46.5,46.5,12100.0,41.1593,41.3623,41.0357,41.0357,12100.0
2010-06-10 09:40:00,46.58,46.64,46.5,46.61,12900.0,41.1063,41.1593,41.0357,41.1328,12900.0
2010-06-10 09:45:00,46.64,46.8,46.56,46.73,8700.0,41.1593,41.3005,41.0887,41.2387,8700.0
2010-06-10 09:50:00,46.74,47.05,46.73,46.88,15500.0,41.2475,41.5211,41.2387,41.3711,15500.0
2010-06-10 09:55:00,46.9,47.13,46.9,47.11,23900.0,41.3887,41.5917,41.3887,41.5741,23900.0
2010-06-10 10:00:00,47.12,47.29,47.07,47.11,12900.0,41.5829,41.7329,41.5388,41.5741,12900.0
2010-06-10 10:05:00,47.14,47.2,47.11,47.17,21300.0,41.6005,41.6535,41.5741,41.627,21300.0
2010-06-10 10:10:00,47.16,47.18,47.08,47.1,15200.0,41.6182,41.6358,41.5476,41.5652,15200.0
2010-06-10 10:15:00,47.1,47.13,47.06,47.06,9600.0,41.5652,41.5917,41.5299,41.5299,9600.0
2010-06-10 10:20:00,47.03,47.1,46.85,46.85,17300.0,41.5035,41.5652,41.3446,41.3446,17300.0
2010-06-10 10:25:00,46.85,46.91,46.77,46.87,24300.0,41.3446,41.3976,41.274,41.3623,24300.0
2010-06-10 10:30:00,46.86,46.97,46.84,46.97,9200.0,41.3534,41.4505,41.3358,41.4505,9200.0
2010-06-10 10:35:00,46.99,47.08,46.87,46.88,6900.0,41.4682,41.5476,41.3623,41.3711,6900.0
2010-06-10 10:40:00,46.89,46.94,46.84,46.88,18700.0,41.3799,41.424,41.3358,41.3711,18700.0
2010-06-10 10:45:00,46.89,46.89,46.7,46.71,20700.0,41.3799,41.3799,41.2122,41.2211,20700.0
2010-06-10 10:50:00,46.7,46.73,46.65,46.7,18300.0,41.2122,41.2387,41.1681,41.2122,18300.0
2010-06-10 10:55:00,46.69,46.71,46.6,46.62,17600.0,41.2034,41.2211,41.124,41.1416,17600.0
2010-06-10 11:00:00,46.66,46.89,46.66,46.86,12300.0,41.1769,41.3799,41.1769,41.3534,12300.0
2010-06-10 11:05:00,46.88,46.93,46.78,46.8,10400.0,41.3711,41.4152,41.2828,41.3005,10400.0
2010-06-10 11:10:00,46.8,46.89,46.8,46.83,16100.0,41.3005,41.3799,41.3005,41.327,16100.0
2010-06-10 11:15:00,46.85,46.87,46.79,46.81,8700.0,41.3446,41.3623,41.2917,41.3093,8700.0
2010-06-10 11:20:00,46.8,46.81,46.75,46.78,11100.0,41.3005,41.3093,41.2564,41.2828,11100.0
2010-06-10 11:25:00,46.76,46.76,46.67,46.67,9800.0,41.2652,41.2652,41.1858,41.1858,9800.0
2010-06-10 11:30:00,46.7,46.72,46.58,46.58,9800.0,41.2122,41.2299,41.1063,41.1063,9800.0
2010-06-10 11:35:00,46.61,46.66,46.58,46.66,6800.0,41.1328,41.1769,41.1063,41.1769,6800.0
2010-06-10 11:40:00,46.65,46.65,46.56,46.56,4000.0,41.1681,41.1681,41.0887,41.0887,4000.0
2010-06-10 11:45:00,46.56,46.61,46.47,46.51,6500.0,41.0887,41.1328,41.0093,41.0446,6500.0
2010-06-10 11:50:00,46.46,46.6,46.46,46.57,4600.0,41.0004,41.124,41.0004,41.0975,4600.0
2010-06-10 11:55:00,46.57,46.68,46.56,46.67,4300.0,41.0975,41.1946,41.0887,41.1858,4300.0
2010-06-10 12:00:00,46.68,46.69,46.52,46.52,5200.0,41.1946,41.2034,41.0534,41.0534,5200.0
2010-06-10 12:05:00,46.5,46.5,46.45,46.47,8600.0,41.0357,41.0357,40.9916,41.0093,8600.0
2010-06-10 12:10:00,46.48,46.51,46.43,46.47,5700.0,41.0181,41.0446,40.974,41.0093,5700.0
2010-06-10 12:15:00,46.48,46.68,46.48,46.64,10300.0,41.0181,41.1946,41.0181,41.1593,10300.0
2010-06-10 12:20:00,46.65,46.72,46.64,46.68,7600.0,41.1681,41.2299,41.1593,41.1946,7600.0
2010-06-10 12:25:00,46.7,46.73,46.67,46.67,7400.0,41.2122,41.2387,41.1858,41.1858,7400.0
2010-06-10 12:30:00,46.69,46.72,46.6,46.6,6900.0,41.2034,41.2299,41.124,41.124,6900.0
2010-06-10 12:35:00,46.6,46.63,46.49,46.59,7200.0,41.124,41.1505,41.0269,41.1152,7200.0
2010-06-10 12:40:00,46.58,46.58,46.48,46.5,9500.0,41.1063,41.1063,41.0181,41.0357,9500.0
2010-06-10 12:45:00,46.45,46.52,46.45,46.51,3800.0,40.9916,41.0534,40.9916,41.0446,3800.0
2010-06-10 12:50:00,46.5,46.55,46.47,46.54,3600.0,41.0357,41.0799,41.0093,41.071,3600.0
2010-06-10 12:55:00,46.53,46.55,46.41,46.54,5200.0,41.0622,41.0799,40.9563,41.071,5200.0
2010-06-10 13:00:00,46.54,46.55,46.39,46.42,13500.0,41.071,41.0799,40.9387,40.9651,13500.0
2010-06-10 13:05:00,46.4,46.42,46.36,46.4,5300.0,40.9475,40.9651,40.9122,40.9475,5300.0
2010-06-10 13:10:00,46.41,46.48,46.41,46.45,42200.0,40.9563,41.0181,40.9563,40.9916,42200.0
2010-06-10 13:15:00,46.44,46.46,46.29,46.4,10200.0,40.9828,41.0004,40.8504,40.9475,10200.0
2010-06-10 13:20:00,46.38,46.4,46.32,46.37,2900.0,40.9299,40.9475,40.8769,40.921,2900.0
2010-06-10 13:25:00,46.39,46.5,46.39,46.45,8700.0,40.9387,41.0357,40.9387,40.9916,8700.0
2010-06-10 13:30:00,46.47,46.51,46.45,46.45,38300.0,41.0093,41.0446,40.9916,40.9916,38300.0
2010-06-10 13:35:00,46.48,46.48,46.43,46.43,9800.0,41.0181,41.0181,40.974,40.974,9800.0
2010-06-10 13:40:00,46.45,46.47,46.42,46.45,4800.0,40.9916,41.0093,40.9651,40.9916,4800.0
2010-06-10 13:45:00,46.45,46.52,46.43,46.52,19700.0,40.9916,41.0534,40.974,41.0534,19700.0
2010-06-10 13:50:00,46.52,46.52,46.39,46.41,21600.0,41.0534,41.0534,40.9387,40.9563,21600.0
2010-06-10 13:55:00,46.4,46.44,46.4,46.4,8500.0,40.9475,40.9828,40.9475,40.9475,8500.0
2010-06-10 14:00:00,46.41,46.42,46.39,46.41,9200.0,40.9563,40.9651,40.9387,40.9563,9200.0
2010-06-10 14:05:00,46.41,46.41,46.33,46.34,9200.0,40.9563,40.9563,40.8857,40.8946,9200.0
2010-06-10 14:10:00,46.34,46.42,46.34,46.4,9500.0,40.8946,40.9651,40.8946,40.9475,9500.0
2010-06-10 14:15:00,46.4,46.46,46.37,46.4,14100.0,40.9475,41.0004,40.921,40.9475,14100.0
2010-06-10 14:20:00,46.4,46.45,46.4,46.41,19500.0,40.9475,40.9916,40.9475,40.9563,19500.0
2010-06-10 14:25:00,46.41,46.42,46.38,46.4,28100.0,40.9563,40.9651,40.9299,40.9475,28100.0
2010-06-10 14:30:00,46.4,46.42,46.39,46.4,29500.0,40.9475,40.9651,40.9387,40.9475,29500.0
2010-06-10 14:35:00,46.4,46.44,46.39,46.39,64800.0,40.9475,40.9828,40.9387,40.9387,64800.0
2010-06-10 14:40:00,46.4,46.57,46.39,46.57,59800.0,40.9475,41.0975,40.9387,41.0975,59800.0
2010-06-10 14:45:00,46.58,46.58,46.5,46.51,33100.0,41.1063,41.1063,41.0357,41.0446,33100.0
2010-06-10 14:50:00,46.52,46.56,46.46,46.52,32300.0,41.0534,41.0887,41.0004,41.0534,32300.0
2010-06-10 14:55:00,46.53,46.55,46.5,46.5,41900.0,41.0622,41.0799,41.0357,41.0357,41900.0
2010-06-10 15:00:00,46.49,46.54,46.45,46.51,43600.0,41.0269,41.071,40.9916,41.0446,43600.0
2010-06-10 15:05:00,46.52,46.62,46.5,46.59,22400.0,41.0534,41.1416,41.0357,41.1152,22400.0
2010-06-10 15:10:00,46.59,46.6,46.53,46.56,19100.0,41.1152,41.124,41.0622,41.0887,19100.0
2010-06-10 15:15:00,46.56,46.69,46.54,46.69,14600.0,41.0887,41.2034,41.071,41.2034,14600.0
2010-06-10 15:20:00,46.69,46.8,46.67,46.76,26000.0,41.2034,41.3005,41.1858,41.2652,26000.0
2010-06-10 15:25:00,46.76,46.79,46.74,46.76,19800.0,41.2652,41.2917,41.2475,41.2652,19800.0
2010-06-10 15:30:00,46.76,46.84,46.65,46.69,36800.0,41.2652,41.3358,41.1681,41.2034,36800.0
2010-06-10 15:35:00,46.69,46.7,46.58,46.58,25200.0,41.2034,41.2122,41.1063,41.1063,25200.0
2010-06-10 15:40:00,46.56,46.66,46.56,46.64,35900.0,41.0887,41.1769,41.0887,41.1593,35900.0
2010-06-10 15:45:00,46.64,46.69,46.61,46.67,64900.0,41.1593,41.2034,41.1328,41.1858,64900.0
2010-06-10 15:50:00,46.67,46.75,46.67,46.75,58700.0,41.1858,41.2564,41.1858,41.2564,58700.0
2010-06-10 15:55:00,46.73,46.78,46.71,46.76,74100.0,41.2387,41.2828,41.2211,41.2652,74100.0
2010-06-11 09:30:00,46.32,46.45,46.29,46.37,14400.0,40.8769,40.9916,40.8504,40.921,14400.0
2010-06-11 09:35:00,46.35,46.47,46.24,46.28,6800.0,40.9034,41.0093,40.8063,40.8416,6800.0
2010-06-11 09:40:00,46.3,46.41,46.29,46.34,24400.0,40.8593,40.9563,40.8504,40.8946,24400.0
2010-06-11 09:45:00,46.31,46.39,46.14,46.15,12000.0,40.8681,40.9387,40.7181,40.7269,12000.0
2010-06-11 09:50:00,46.15,46.41,46.15,46.4,12700.0,40.7269,40.9563,40.7269,40.9475,12700.0
2010-06-11 09:55:00,46.41,46.53,46.41,46.48,33600.0,40.9563,41.0622,40.9563,41.0181,33600.0
2010-06-11 10:00:00,46.48,46.51,46.43,46.46,8000.0,41.0181,41.0446,40.974,41.0004,8000.0
2010-06-11 10:05:00,46.45,46.62,46.42,46.61,36200.0,40.9916,41.1416,40.9651,41.1328,36200.0
2010-06-11 10:10:00,46.61,46.65,46.46,46.47,26200.0,41.1328,41.1681,41.0004,41.0093,26200.0
2010-06-11 10:15:00,46.47,46.47,46.4,46.46,10700.0,41.0093,41.0093,40.9475,41.0004,10700.0
2010-06-11 10:20:00,46.45,46.55,46.44,46.52,22600.0,40.9916,41.0799,40.9828,41.0534,22600.0
2010-06-11 10:25:00,46.51,46.52,46.46,46.51,10100.0,41.0446,41.0534,41.0004,41.0446,10100.0
2010-06-11 10:30:00,46.5,46.54,46.43,46.49,17600.0,41.0357,41.071,40.974,41.0269,17600.0
2010-06-11 10:35:00,46.48,46.5,46.43,46.46,6100.0,41.0181,41.0357,40.974,41.0004,6100.0
2010-06-11 10:40:00,46.47,46.52,46.45,46.5,12600.0,41.0093,41.0534,40.9916,41.0357,12600.0
2010-06-11 10:45:00,46.5,46.51,46.46,46.48,7600.0,41.0357,41.0446,41.0004,41.0181,7600.0
2010-06-11 10:50:00,46.48,46.5,46.26,46.28,18900.0,41.0181,41.0357,40.824,40.8416,18900.0
2010-06-11 10:55:00,46.29,46.32,46.22,46.26,8300.0,40.8504,40.8769,40.7887,40.824,8300.0
2010-06-11 11:00:00,46.24,46.26,46.16,46.26,9600.0,40.8063,40.824,40.7357,40.824,9600.0
2010-06-11 11:05:00,46.27,46.27,46.16,46.18,14100.0,40.8328,40.8328,40.7357,40.7534,14100.0
2010-06-11 11:10:00,46.18,46.23,46.15,46.21,11300.0,40.7534,40.7975,40.7269,40.7798,11300.0
2010-06-11 11:15:00,46.2,46.25,46.14,46.25,11600.0,40.771,40.8151,40.7181,40.8151,11600.0
2010-06-11 11:20:00,46.25,46.37,46.24,46.36,14200.0,40.8151,40.921,40.8063,40.9122,14200.0
2010-06-11 11:25:00,46.36,46.46,46.33,46.37,8600.0,40.9122,41.0004,40.8857,40.921,8600.0
2010-06-11 11:30:00,46.36,46.5,46.36,46.48,8500.0,40.9122,41.0357,40.9122,41.0181,8500.0
2010-06-11 11:35:00,46.49,46.52,46.46,46.47,13400.0,41.0269,41.0534,41.0004,41.0093,13400.0
2010-06-11 11:40:00,46.46,46.48,46.41,46.43,8900.0,41.0004,41.0181,40.9563,40.974,8900.0
2010-06-11 11:45:00,46.42,46.53,46.42,46.49,11700.0,40.9651,41.0622,40.9651,41.0269,11700.0
2010-06-11 11:50:00,46.49,46.62,46.49,46.58,8000.0,41.0269,41.1416,41.0269,41.1063,8000.0
2010-06-11 11:55:00,46.57,46.58,46.48,46.49,29900.0,41.0975,41.1063,41.0181,41.0269,29900.0
2010-06-11 12:00:00,46.5,46.51,46.41,46.43,8000.0,41.0357,41.0446,40.9563,40.974,8000.0
2010-06-11 12:05:00,46.42,46.5,46.4,46.48,6200.0,40.9651,41.0357,40.9475,41.0181,6200.0
2010-06-11 12:10:00,46.5,46.52,46.45,46.49,14000.0,41.0357,41.0534,40.9916,41.0269,14000.0
2010-06-11 12:15:00,46.5,46.52,46.46,46.48,2600.0,41.0357,41.0534,41.0004,41.0181,2600.0
2010-06-11 12:20:00,46.45,46.48,46.41,46.41,2600.0,40.9916,41.0181,40.9563,40.9563,2600.0
2010-06-11 12:25:00,46.4,46.4,46.33,46.37,4500.0,40.9475,40.9475,40.8857,40.921,4500.0
2010-06-11 12:30:00,46.39,46.39,46.32,46.38,11000.0,40.9387,40.9387,40.8769,40.9299,11000.0
2010-06-11 12:35:00,46.41,46.46,46.39,46.4,3500.0,40.9563,41.0004,40.9387,40.9475,3500.0
2010-06-11 12:40:00,46.39,46.54,46.39,46.48,16900.0,40.9387,41.071,40.9387,41.0181,16900.0
2010-06-11 12:45:00,46.5,46.51,46.45,46.5,3300.0,41.0357,41.0446,40.9916,41.0357,3300.0
2010-06-11 12:50:00,46.5,46.51,46.46,46.46,3900.0,41.0357,41.0446,41.0004,41.0004,3900.0
2010-06-11 12:55:00,46.45,46.51,46.43,46.48,11300.0,40.9916,41.0446,40.974,41.0181,11300.0
2010-06-11 13:00:00,46.48,46.51,46.46,46.5,10100.0,41.0181,41.0446,41.0004,41.0357,10100.0
2010-06-11 13:05:00,46.5,46.53,46.49,46.49,21100.0,41.0357,41.0622,41.0269,41.0269,21100.0
2010-06-11 13:10:00,46.5,46.51,46.48,46.5,16600.0,41.0357,41.0446,41.0181,41.0357,16600.0
2010-06-11 13:15:00,46.5,46.52,46.49,46.5,12700.0,41.0357,41.0534,41.0269,41.0357,12700.0
2010-06-11 13:20:00,46.5,46.51,46.45,46.45,7300.0,41.0357,41.0446,40.9916,40.9916,7300.0
2010-06-11 13:25:00,46.45,46.5,46.45,46.49,5200.0,40.9916,41.0357,40.9916,41.0269,5200.0
2010-06-11 13:30:00,46.49,46.51,46.46,46.5,6500.0,41.0269,41.0446,41.0004,41.0357,6500.0
2010-06-11 13:35:00,46.5,46.51,46.44,46.46,13900.0,41.0357,41.0446,40.9828,41.0004,13900.0
2010-06-11 13:40:00,46.47,46.47,46.39,46.4,3700.0,41.0093,41.0093,40.9387,40.9475,3700.0
2010-06-11 13:45:00,46.4,46.41,46.33,46.33,7400.0,40.9475,40.9563,40.8857,40.8857,7400.0
2010-06-11 13:50:00,46.32,46.34,46.27,46.29,3600.0,40.8769,40.8946,40.8328,40.8504,3600.0
2010-06-11 13:55:00,46.3,46.4,46.3,46.34,7100.0,40.8593,40.9475,40.8593,40.8946,7100.0
2010-06-11 14:00:00,46.34,46.5,46.32,46.49,11600.0,40.8946,41.0357,40.8769,41.0269,11600.0
2010-06-11 14:05:00,46.48,46.48,46.41,46.43,4700.0,41.0181,41.0181,40.9563,40.974,4700.0
2010-06-11 14:10:00,46.43,46.45,46.34,46.34,6400.0,40.974,40.9916,40.8946,40.8946,6400.0
2010-06-11 14:15:00,46.33,46.36,46.23,46.24,13500.0,40.8857,40.9122,40.7975,40.8063,13500.0
2010-06-11 14:20:00,46.25,46.31,46.23,46.26,10700.0,40.8151,40.8681,40.7975,40.824,10700.0
2010-06-11 14:25:00,46.26,46.29,46.22,46.28,7100.0,40.824,40.8504,40.7887,40.8416,7100.0
2010-06-11 14:30:00,46.27,46.4,46.26,46.4,5000.0,40.8328,40.9475,40.824,40.9475,5000.0
2010-06-11 14:35:00,46.39,46.43,46.38,46.39,15300.0,40.9387,40.974,40.9299,40.9387,15300.0
2010-06-11 14:40:00,46.38,46.45,46.38,46.45,5400.0,40.9299,40.9916,40.9299,40.9916,5400.0
2010-06-11 14:45:00,46.44,46.53,46.44,46.52,30700.0,40.9828,41.0622,40.9828,41.0534,30700.0
2010-06-11 14:50:00,46.52,46.58,46.52,46.53,8600.0,41.0534,41.1063,41.0534,41.0622,8600.0
2010-06-11 14:55:00,46.53,46.53,46.48,46.51,8600.0,41.0622,41.0622,41.0181,41.0446,8600.0
2010-06-11 15:00:00,46.51,46.59,46.5,46.56,10900.0,41.0446,41.1152,41.0357,41.0887,10900.0
2010-06-11 15:05:00,46.56,46.58,46.47,46.47,15100.0,41.0887,41.1063,41.0093,41.0093,15100.0
2010-06-11 15:10:00,46.48,46.48,46.41,46.47,9800.0,41.0181,41.0181,40.9563,41.0093,9800.0
2010-06-11 15:15:00,46.48,46.57,46.48,46.54,13500.0,41.0181,41.0975,41.0181,41.071,13500.0
2010-06-11 15:20:00,46.52,46.53,46.47,46.51,10800.0,41.0534,41.0622,41.0093,41.0446,10800.0
2010-06-11 15:25:00,46.52,46.68,46.52,46.59,20200.0,41.0534,41.1946,41.0534,41.1152,20200.0
2010-06-11 15:30:00,46.59,46.72,46.58,46.7,19500.0,41.1152,41.2299,41.1063,41.2122,19500.0
2010-06-11 15:35:00,46.69,46.83,46.67,46.83,13700.0,41.2034,41.327,41.1858,41.327,13700.0
2010-06-11 15:40:00,46.83,46.94,46.83,46.92,31500.0,41.327,41.424,41.327,41.4064,31500.0
2010-06-11 15:45:00,46.91,47.06,46.89,47.03,29800.0,41.3976,41.5299,41.3799,41.5035,29800.0
2010-06-11 15:50:00,47.02,47.06,46.91,47.04,33700.0,41.4946,41.5299,41.3976,41.5123,33700.0
2010-06-11 15:55:00,47.05,47.1,47.0,47.05,31400.0,41.5211,41.5652,41.477,41.5211,31400.0
2010-06-14 09:30:00,47.43,47.72,47.43,47.7,15300.0,41.8565,42.1124,41.8565,42.0947,15300.0
2010-06-14 09:35:00,47.7,47.85,47.62,47.81,16100.0,42.0947,42.2271,42.0241,42.1918,16100.0
2010-06-14 09:40:00,47.81,47.89,47.68,47.71,27600.0,42.1918,42.2624,42.0771,42.1036,27600.0
2010-06-14 09:45:00,47.7,47.82,47.68,47.68,17500.0,42.0947,42.2006,42.0771,42.0771,17500.0
2010-06-14 09:50:00,47.68,47.75,47.52,47.53,15500.0,42.0771,42.1389,41.9359,41.9447,15500.0
2010-06-14 09:55:00,47.53,47.65,47.52,47.59,13700.0,41.9447,42.0506,41.9359,41.9977,13700.0
2010-06-14 10:00:00,47.59,47.71,47.59,47.69,14300.0,41.9977,42.1036,41.9977,42.0859,14300.0
2010-06-14 10:05:00,47.69,47.76,47.64,47.65,11200.0,42.0859,42.1477,42.0418,42.0506,11200.0
2010-06-14 10:10:00,47.68,47.73,47.65,47.69,9500.0,42.0771,42.1212,42.0506,42.0859,9500.0
2010-06-14 10:15:00,47.7,47.77,47.68,47.75,12400.0,42.0947,42.1565,42.0771,42.1389,12400.0
2010-06-14 10:20:00,47.75,47.89,47.74,47.76,14200.0,42.1389,42.2624,42.13,42.1477,14200.0
2010-06-14 10:25:00,47.76,47.79,47.67,47.68,9800.0,42.1477,42.1742,42.0683,42.0771,9800.0
2010-06-14 10:30:00,47.7,47.7,47.59,47.63,11000.0,42.0947,42.0947,41.9977,42.033,11000.0
2010-06-14 10:35:00,47.64,47.71,47.59,47.7,11100.0,42.0418,42.1036,41.9977,42.0947,11100.0
2010-06-14 10:40:00,47.7,47.73,47.56,47.6,8500.0,42.0947,42.1212,41.9712,42.0065,8500.0
2010-06-14 10:45:00,47.61,47.65,47.53,47.62,9700.0,42.0153,42.0506,41.9447,42.0241,9700.0
2010-06-14 10:50:00,47.63,47.64,47.57,47.64,4300.0,42.033,42.0418,41.98,42.0418,4300.0
2010-06-14 10:55:00,47.65,47.81,47.63,47.78,7900.0,42.0506,42.1918,42.033,42.1653,7900.0
2010-06-14 11:00:00,47.78,47.86,47.76,47.86,7900.0,42.1653,42.2359,42.1477,42.2359,7900.0
2010-06-14 11:05:00,47.86,47.93,47.86,47.91,9600.0,42.2359,42.2977,42.2359,42.2801,9600.0
2010-06-14 11:10:00,47.93,47.93,47.82,47.84,9800.0,42.2977,42.2977,42.2006,42.2183,9800.0
2010-06-14 11:15:00,47.82,47.86,47.79,47.86,8000.0,42.2006,42.2359,42.1742,42.2359,8000.0
2010-06-14 11:20:00,47.85,47.98,47.84,47.92,13000.0,42.2271,42.3418,42.2183,42.2889,13000.0
2010-06-14 11:25:00,47.91,47.92,47.77,47.78,10700.0,42.2801,42.2889,42.1565,42.1653,10700.0
2010-06-14 11:30:00,47.78,47.81,47.74,47.78,8300.0,42.1653,42.1918,42.13,42.1653,8300.0
2010-06-14 11:35:00,47.78,47.79,47.72,47.76,6300.0,42.1653,42.1742,42.1124,42.1477,6300.0
2010-06-14 11:40:00,47.76,47.77,47.71,47.73,13400.0,42.1477,42.1565,42.1036,42.1212,13400.0
2010-06-14 11:45:00,47.75,47.8,47.7,47.72,8000.0,42.1389,42.183,42.0947,42.1124,8000.0
2010-06-14 11:50:00,47.72,47.77,47.69,47.74,5600.0,42.1124,42.1565,42.0859,42.13,5600.0
2010-06-14 11:55:00,47.74,47.77,47.69,47.69,5300.0,42.13,42.1565,42.0859,42.0859,5300.0
2010-06-14 12:00:00,47.69,47.74,47.63,47.67,8500.0,42.0859,42.13,42.033,42.0683,8500.0
2010-06-14 12:05:00,47.64,47.67,47.58,47.59,8200.0,42.0418,42.0683,41.9888,41.9977,8200.0
2010-06-14 12:10:00,47.61,47.65,47.57,47.6,5300.0,42.0153,42.0506,41.98,42.0065,5300.0
2010-06-14 12:15:00,47.61,47.61,47.5,47.52,3200.0,42.0153,42.0153,41.9182,41.9359,3200.0
2010-06-14 12:20:00,47.5,47.63,47.5,47.57,14100.0,41.9182,42.033,41.9182,41.98,14100.0
2010-06-14 12:25:00,47.6,47.6,47.54,47.6,6000.0,42.0065,42.0065,41.9535,42.0065,6000.0
2010-06-14 12:30:00,47.61,47.63,47.57,47.62,10200.0,42.0153,42.033,41.98,42.0241,10200.0
2010-06-14 12:35:00,47.59,47.62,47.55,47.56,4200.0,41.9977,42.0241,41.9624,41.9712,4200.0
2010-06-14 12:40:00,47.53,47.62,47.53,47.6,4300.0,41.9447,42.0241,41.9447,42.0065,4300.0
2010-06-14 12:45:00,47.61,47.66,47.58,47.59,11800.0,42.0153,42.0594,41.9888,41.9977,11800.0
2010-06-14 12:50:00,47.58,47.58,47.53,47.57,3500.0,41.9888,41.9888,41.9447,41.98,3500.0
2010-06-14 12:55:00,47.57,47.6,47.48,47.49,7600.0,41.98,42.0065,41.9006,41.9094,7600.0
2010-06-14 13:00:00,47.49,47.55,47.48,47.5,5500.0,41.9094,41.9624,41.9006,41.9182,5500.0
2010-06-14 13:05:00,47.51,47.54,47.38,47.4,33100.0,41.9271,41.9535,41.8123,41.83,33100.0
2010-06-14 13:10:00,47.41,47.46,47.29,47.34,17100.0,41.8388,41.8829,41.7329,41.777,17100.0
2010-06-14 13:15:00,47.37,47.47,47.33,47.45,5000.0,41.8035,41.8918,41.7682,41.8741,5000.0
2010-06-14 13:20:00,47.46,47.55,47.44,47.52,12500.0,41.8829,41.9624,41.8653,41.9359,12500.0
2010-06-14 13:25:00,47.56,47.64,47.54,47.59,10400.0,41.9712,42.0418,41.9535,41.9977,10400.0
2010-06-14 13:30:00,47.57,47.59,47.54,47.55,4800.0,41.98,41.9977,41.9535,41.9624,4800.0
2010-06-14 13:35:00,47.58,47.71,47.56,47.69,2800.0,41.9888,42.1036,41.9712,42.0859,2800.0
2010-06-14 13:40:00,47.67,47.67,47.63,47.65,3400.0,42.0683,42.0683,42.033,42.0506,3400.0
2010-06-14 13:45:00,47.67,47.71,47.6,47.6,7600.0,42.0683,42.1036,42.0065,42.0065,7600.0
2010-06-14 13:50:00,47.6,47.6,47.47,47.47,6300.0,42.0065,42.0065,41.8918,41.8918,6300.0
2010-06-14 13:55:00,47.48,47.51,47.28,47.28,6800.0,41.9006,41.9271,41.7241,41.7241,6800.0
2010-06-14 14:00:00,47.27,47.3,47.16,47.18,26200.0,41.7153,41.7417,41.6182,41.6358,26200.0
2010-06-14 14:05:00,47.18,47.21,47.03,47.16,16300.0,41.6358,41.6623,41.5035,41.6182,16300.0
2010-06-14 14:10:00,47.2,47.23,47.11,47.12,8400.0,41.6535,41.68,41.5741,41.5829,8400.0
2010-06-14 14:15:00,47.12,47.12,46.93,46.96,8000.0,41.5829,41.5829,41.4152,41.4417,8000.0
2010-06-14 14:20:00,47.02,47.12,46.93,47.12,6900.0,41.4946,41.5829,41.4152,41.5829,6900.0
2010-06-14 14:25:00,47.14,47.19,47.14,47.19,8900.0,41.6005,41.6447,41.6005,41.6447,8900.0
2010-06-14 14:30:00,47.19,47.19,47.04,47.11,43000.0,41.6447,41.6447,41.5123,41.5741,43000.0
2010-06-14 14:35:00,47.1,47.12,47.04,47.05,7700.0,41.5652,41.5829,41.5123,41.5211,7700.0
2010-06-14 14:40:00,47.05,47.12,47.01,47.12,7200.0,41.5211,41.5829,41.4858,41.5829,7200.0
2010-06-14 14:45:00,47.13,47.32,47.13,47.29,8400.0,41.5917,41.7594,41.5917,41.7329,8400.0
2010-06-14 14:50:00,47.27,47.37,47.26,47.36,4000.0,41.7153,41.8035,41.7064,41.7947,4000.0
2010-06-14 14:55:00,47.37,47.37,47.28,47.34,5800.0,41.8035,41.8035,41.7241,41.777,5800.0
2010-06-14 15:00:00,47.35,47.42,47.29,47.29,12600.0,41.7859,41.8476,41.7329,41.7329,12600.0
2010-06-14 15:05:00,47.28,47.38,47.24,47.37,11300.0,41.7241,41.8123,41.6888,41.8035,11300.0
2010-06-14 15:10:00,47.38,47.4,47.35,47.36,6200.0,41.8123,41.83,41.7859,41.7947,6200.0
2010-06-14 15:15:00,47.35,47.52,47.33,47.44,6500.0,41.7859,41.9359,41.7682,41.8653,6500.0
2010-06-14 15:20:00,47.43,47.43,47.24,47.25,7300.0,41.8565,41.8565,41.6888,41.6976,7300.0
2010-06-14 15:25:00,47.25,47.27,47.18,47.22,10900.0,41.6976,41.7153,41.6358,41.6711,10900.0
2010-06-14 15:30:00,47.23,47.25,47.03,47.03,21500.0,41.68,41.6976,41.5035,41.5035,21500.0
2010-06-14 15:35:00,47.04,47.06,46.85,46.87,22700.0,41.5123,41.5299,41.3446,41.3623,22700.0
2010-06-14 15:40:00,46.88,46.93,46.77,46.9,35400.0,41.3711,41.4152,41.274,41.3887,35400.0
2010-06-14 15:45:00,46.89,47.08,46.89,46.96,27800.0,41.3799,41.5476,41.3799,41.4417,27800.0
2010-06-14 15:50:00,46.96,46.96,46.77,46.84,25500.0,41.4417,41.4417,41.274,41.3358,25500.0
2010-06-14 15:55:00,46.84,46.92,46.82,46.89,37600.0,41.3358,41.4064,41.3181,41.3799,37600.0
2010-06-15 09:30:00,47.42,47.59,47.42,47.57,10000.0,41.8476,41.9977,41.8476,41.98,10000.0
2010-06-15 09:35:00,47.5,47.59,47.4,47.49,6800.0,41.9182,41.9977,41.83,41.9094,6800.0
2010-06-15 09:40:00,47.46,47.49,47.15,47.21,13900.0,41.8829,41.9094,41.6094,41.6623,13900.0
2010-06-15 09:45:00,47.22,47.26,47.16,47.19,6900.0,41.6711,41.7064,41.6182,41.6447,6900.0
2010-06-15 09:50:00,47.21,47.36,47.21,47.29,6400.0,41.6623,41.7947,41.6623,41.7329,6400.0
2010-06-15 09:55:00,47.29,47.36,47.26,47.26,6900.0,41.7329,41.7947,41.7064,41.7064,6900.0
2010-06-15 10:00:00,47.21,47.21,47.1,47.15,11600.0,41.6623,41.6623,41.5652,41.6094,11600.0
2010-06-15 10:05:00,47.12,47.23,47.12,47.14,6700.0,41.5829,41.68,41.5829,41.6005,6700.0
2010-06-15 10:10:00,47.13,47.17,47.05,47.12,5000.0,41.5917,41.627,41.5211,41.5829,5000.0
2010-06-15 10:15:00,47.1,47.1,46.98,47.02,6300.0,41.5652,41.5652,41.4593,41.4946,6300.0
2010-06-15 10:20:00,47.01,47.12,47.01,47.12,7100.0,41.4858,41.5829,41.4858,41.5829,7100.0
2010-06-15 10:25:00,47.12,47.37,47.12,47.27,15000.0,41.5829,41.8035,41.5829,41.7153,15000.0
2010-06-15 10:30:00,47.26,47.31,47.21,47.24,13400.0,41.7064,41.7506,41.6623,41.6888,13400.0
2010-06-15 10:35:00,47.24,47.33,47.18,47.25,32900.0,41.6888,41.7682,41.6358,41.6976,32900.0
2010-06-15 10:40:00,47.24,47.28,47.21,47.28,12400.0,41.6888,41.7241,41.6623,41.7241,12400.0
2010-06-15 10:45:00,47.27,47.36,47.27,47.33,11900.0,41.7153,41.7947,41.7153,41.7682,11900.0
2010-06-15 10:50:00,47.34,47.5,47.32,47.49,13500.0,41.777,41.9182,41.7594,41.9094,13500.0
2010-06-15 10:55:00,47.48,47.49,47.33,47.48,23200.0,41.9006,41.9094,41.7682,41.9006,23200.0
2010-06-15 11:00:00,47.45,47.46,47.4,47.4,1100.0,41.8741,41.8829,41.83,41.83,1100.0
2010-06-15 11:05:00,47.4,47.41,47.27,47.35,17600.0,41.83,41.8388,41.7153,41.7859,17600.0
2010-06-15 11:10:00,47.36,47.38,47.32,47.32,2900.0,41.7947,41.8123,41.7594,41.7594,2900.0
2010-06-15 11:15:00,47.32,47.47,47.31,47.44,17900.0,41.7594,41.8918,41.7506,41.8653,17900.0
2010-06-15 11:20:00,47.44,47.53,47.44,47.51,8200.0,41.8653,41.9447,41.8653,41.9271,8200.0
2010-06-15 11:25:00,47.51,47.58,47.46,47.46,7000.0,41.9271,41.9888,41.8829,41.8829,7000.0
2010-06-15 11:30:00,47.46,47.46,47.23,47.28,17300.0,41.8829,41.8829,41.68,41.7241,17300.0
2010-06-15 11:35:00,47.27,47.39,47.27,47.31,10800.0,41.7153,41.8212,41.7153,41.7506,10800.0
2010-06-15 11:40:00,47.34,47.4,47.34,47.36,13600.0,41.777,41.83,41.777,41.7947,13600.0
2010-06-15 11:45:00,47.34,47.37,47.27,47.29,7400.0,41.777,41.8035,41.7153,41.7329,7400.0
2010-06-15 11:50:00,47.3,47.49,47.3,47.45,14000.0,41.7417,41.9094,41.7417,41.8741,14000.0
2010-06-15 11:55:00,47.45,47.53,47.28,47.34,39400.0,41.8741,41.9447,41.7241,41.777,39400.0
2010-06-15 12:00:00,47.34,47.45,47.34,47.44,6200.0,41.777,41.8741,41.777,41.8653,6200.0
2010-06-15 12:05:00,47.45,47.5,47.45,47.49,13500.0,41.8741,41.9182,41.8741,41.9094,13500.0
2010-06-15 12:10:00,47.49,47.49,47.32,47.49,39400.0,41.9094,41.9094,41.7594,41.9094,39400.0
2010-06-15 12:15:00,47.49,47.51,47.33,47.41,38400.0,41.9094,41.9271,41.7682,41.8388,38400.0
2010-06-15 12:20:00,47.41,47.44,47.4,47.4,8400.0,41.8388,41.8653,41.83,41.83,8400.0
2010-06-15 12:25:00,47.39,47.44,47.38,47.44,9000.0,41.8212,41.8653,41.8123,41.8653,9000.0
2010-06-15 12:30:00,47.45,47.47,47.35,47.41,20700.0,41.8741,41.8918,41.7859,41.8388,20700.0
2010-06-15 12:35:00,47.43,47.48,47.42,47.44,11600.0,41.8565,41.9006,41.8476,41.8653,11600.0
2010-06-15 12:40:00,47.45,47.47,47.43,47.47,7700.0,41.8741,41.8918,41.8565,41.8918,7700.0
2010-06-15 12:45:00,47.47,47.49,47.36,47.44,28800.0,41.8918,41.9094,41.7947,41.8653,28800.0
2010-06-15 12:50:00,47.43,47.46,47.39,47.44,6400.0,41.8565,41.8829,41.8212,41.8653,6400.0
2010-06-15 12:55:00,47.46,47.59,47.46,47.59,13400.0,41.8829,41.9977,41.8829,41.9977,13400.0
2010-06-15 13:00:00,47.6,47.6,47.43,47.51,30500.0,42.0065,42.0065,41.8565,41.9271,30500.0
2010-06-15 13:05:00,47.5,47.51,47.46,47.47,16300.0,41.9182,41.9271,41.8829,41.8918,16300.0
2010-06-15 13:10:00,47.48,47.55,47.46,47.55,7400.0,41.9006,41.9624,41.8829,41.9624,7400.0
2010-06-15 13:15:00,47.53,47.73,47.53,47.73,19100.0,41.9447,42.1212,41.9447,42.1212,19100.0
2010-06-15 13:20:00,47.73,47.77,47.71,47.71,7700.0,42.1212,42.1565,42.1036,42.1036,7700.0
2010-06-15 13:25:00,47.71,47.71,47.5,47.51,57900.0,42.1036,42.1036,41.9182,41.9271,57900.0
2010-06-15 13:30:00,47.54,47.59,47.43,47.59,18700.0,41.9535,41.9977,41.8565,41.9977,18700.0
2010-06-15 13:35:00,47.59,47.65,47.44,47.53,54300.0,41.9977,42.0506,41.8653,41.9447,54300.0
2010-06-15 13:40:00,47.52,47.62,47.47,47.6,39400.0,41.9359,42.0241,41.8918,42.0065,39400.0
2010-06-15 13:45:00,47.61,47.72,47.51,47.72,35300.0,42.0153,42.1124,41.9271,42.1124,35300.0
2010-06-15 13:50:00,47.72,47.75,47.69,47.74,6700.0,42.1124,42.1389,42.0859,42.13,6700.0
2010-06-15 13:55:00,47.74,47.85,47.73,47.85,5100.0,42.13,42.2271,42.1212,42.2271,5100.0
2010-06-15 14:00:00,47.82,47.83,47.55,47.68,166800.0,42.2006,42.2095,41.9624,42.0771,166800.0
2010-06-15 14:05:00,47.67,47.7,47.65,47.7,12700.0,42.0683,42.0947,42.0506,42.0947,12700.0
2010-06-15 14:10:00,47.7,47.7,47.51,47.63,71000.0,42.0947,42.0947,41.9271,42.033,71000.0
2010-06-15 14:15:00,47.62,47.72,47.5,47.56,164200.0,42.0241,42.1124,41.9182,41.9712,164200.0
2010-06-15 14:20:00,47.54,47.67,47.54,47.63,54200.0,41.9535,42.0683,41.9535,42.033,54200.0
2010-06-15 14:25:00,47.64,47.72,47.62,47.71,12000.0,42.0418,42.1124,42.0241,42.1036,12000.0
2010-06-15 14:30:00,47.71,47.77,47.69,47.74,11100.0,42.1036,42.1565,42.0859,42.13,11100.0
2010-06-15 14:35:00,47.73,47.79,47.6,47.75,62100.0,42.1212,42.1742,42.0065,42.1389,62100.0
2010-06-15 14:40:00,47.75,47.78,47.6,47.61,113700.0,42.1389,42.1653,42.0065,42.0153,113700.0
2010-06-15 14:45:00,47.63,47.67,47.6,47.65,35300.0,42.033,42.0683,42.0065,42.0506,35300.0
2010-06-15 14:50:00,47.64,47.71,47.63,47.69,19100.0,42.0418,42.1036,42.033,42.0859,19100.0
2010-06-15 14:55:00,47.7,47.71,47.66,47.7,14700.0,42.0947,42.1036,42.0594,42.0947,14700.0
2010-06-15 15:00:00,47.69,47.71,47.66,47.69,12400.0,42.0859,42.1036,42.0594,42.0859,12400.0
2010-06-15 15:05:00,47.68,47.76,47.68,47.74,14300.0,42.0771,42.1477,42.0771,42.13,14300.0
2010-06-15 15:10:00,47.74,47.76,47.7,47.7,13000.0,42.13,42.1477,42.0947,42.0947,13000.0
2010-06-15 15:15:00,47.69,47.84,47.69,47.8,10700.0,42.0859,42.2183,42.0859,42.183,10700.0
2010-06-15 15:20:00,47.81,47.88,47.69,47.84,68100.0,42.1918,42.2536,42.0859,42.2183,68100.0
2010-06-15 15:25:00,47.84,47.85,47.8,47.84,5100.0,42.2183,42.2271,42.183,42.2183,5100.0
2010-06-15 15:30:00,47.84,47.84,47.71,47.71,38800.0,42.2183,42.2183,42.1036,42.1036,38800.0
2010-06-15 15:35:00,47.71,47.94,47.7,47.88,48300.0,42.1036,42.3065,42.0947,42.2536,48300.0
2010-06-15 15:40:00,47.87,47.9,47.6,47.71,260500.0,42.2448,42.2712,42.0065,42.1036,260500.0
2010-06-15 15:45:00,47.7,47.73,47.65,47.7,77400.0,42.0947,42.1212,42.0506,42.0947,77400.0
2010-06-15 15:50:00,47.7,47.8,47.61,47.8,120100.0,42.0947,42.183,42.0153,42.183,120100.0
2010-06-15 15:55:00,47.8,47.81,47.63,47.79,148500.0,42.183,42.1918,42.033,42.1742,148500.0
2010-06-16 09:30:00,47.31,47.5,47.01,47.42,13700.0,41.7506,41.9182,41.4858,41.8476,13700.0
2010-06-16 09:35:00,47.39,47.55,47.39,47.46,17000.0,41.8212,41.9624,41.8212,41.8829,17000.0
2010-06-16 09:40:00,47.47,47.64,47.47,47.63,13300.0,41.8918,42.0418,41.8918,42.033,13300.0
2010-06-16 09:45:00,47.67,47.71,47.52,47.54,16600.0,42.0683,42.1036,41.9359,41.9535,16600.0
2010-06-16 09:50:00,47.51,47.52,47.4,47.47,10800.0,41.9271,41.9359,41.83,41.8918,10800.0
2010-06-16 09:55:00,47.46,47.52,47.4,47.52,18100.0,41.8829,41.9359,41.83,41.9359,18100.0
2010-06-16 10:00:00,47.5,47.63,47.5,47.5,26300.0,41.9182,42.033,41.9182,41.9182,26300.0
2010-06-16 10:05:00,47.49,47.5,47.43,47.43,16500.0,41.9094,41.9182,41.8565,41.8565,16500.0
2010-06-16 10:10:00,47.43,47.64,47.43,47.64,18600.0,41.8565,42.0418,41.8565,42.0418,18600.0
2010-06-16 10:15:00,47.63,47.63,47.56,47.63,12800.0,42.033,42.033,41.9712,42.033,12800.0
2010-06-16 10:20:00,47.61,47.61,47.49,47.52,12100.0,42.0153,42.0153,41.9094,41.9359,12100.0
2010-06-16 10:25:00,47.51,47.63,47.5,47.6,13200.0,41.9271,42.033,41.9182,42.0065,13200.0
2010-06-16 10:30:00,47.57,47.64,47.44,47.47,13700.0,41.98,42.0418,41.8653,41.8918,13700.0
2010-06-16 10:35:00,47.51,47.55,47.45,47.46,13300.0,41.9271,41.9624,41.8741,41.8829,13300.0
2010-06-16 10:40:00,47.47,47.64,47.47,47.63,10900.0,41.8918,42.0418,41.8918,42.033,10900.0
2010-06-16 10:45:00,47.64,47.65,47.59,47.6,10000.0,42.0418,42.0506,41.9977,42.0065,10000.0
2010-06-16 10:50:00,47.59,47.65,47.56,47.61,12300.0,41.9977,42.0506,41.9712,42.0153,12300.0
2010-06-16 10:55:00,47.65,47.84,47.65,47.78,11800.0,42.0506,42.2183,42.0506,42.1653,11800.0
2010-06-16 11:00:00,47.82,47.86,47.72,47.77,11200.0,42.2006,42.2359,42.1124,42.1565,11200.0
2010-06-16 11:05:00,47.79,47.93,47.65,47.86,29200.0,42.1742,42.2977,42.0506,42.2359,29200.0
2010-06-16 11:10:00,47.87,47.97,47.79,47.93,20000.0,42.2448,42.333,42.1742,42.2977,20000.0
2010-06-16 11:15:00,47.93,47.98,47.8,47.83,22600.0,42.2977,42.3418,42.183,42.2095,22600.0
2010-06-16 11:20:00,47.84,47.91,47.69,47.81,42300.0,42.2183,42.2801,42.0859,42.1918,42300.0
2010-06-16 11:25:00,47.8,47.87,47.73,47.82,26000.0,42.183,42.2448,42.1212,42.2006,26000.0
2010-06-16 11:30:00,47.81,47.81,47.72,47.74,7700.0,42.1918,42.1918,42.1124,42.13,7700.0
2010-06-16 11:35:00,47.75,47.95,47.75,47.92,11700.0,42.1389,42.3154,42.1389,42.2889,11700.0
2010-06-16 11:40:00,47.92,48.0,47.91,47.98,13400.0,42.2889,42.3595,42.2801,42.3418,13400.0
2010-06-16 11:45:00,47.97,47.97,47.72,47.72,69100.0,42.333,42.333,42.1124,42.1124,69100.0
2010-06-16 11:50:00,47.73,47.79,47.72,47.74,16000.0,42.1212,42.1742,42.1124,42.13,16000.0
2010-06-16 11:55:00,47.75,47.85,47.74,47.85,7600.0,42.1389,42.2271,42.13,42.2271,7600.0
2010-06-16 12:00:00,47.85,48.04,47.84,48.04,13100.0,42.2271,42.3948,42.2183,42.3948,13100.0
2010-06-16 12:05:00,48.0,48.03,47.82,47.9,48500.0,42.3595,42.386,42.2006,42.2712,48500.0
2010-06-16 12:10:00,47.9,47.91,47.77,47.88,14300.0,42.2712,42.2801,42.1565,42.2536,14300.0
2010-06-16 12:15:00,47.87,47.94,47.85,47.86,7900.0,42.2448,42.3065,42.2271,42.2359,7900.0
2010-06-16 12:20:00,47.89,47.97,47.86,47.95,9300.0,42.2624,42.333,42.2359,42.3154,9300.0
2010-06-16 12:25:00,47.95,47.99,47.93,47.99,3700.0,42.3154,42.3507,42.2977,42.3507,3700.0
2010-06-16 12:30:00,47.98,48.02,47.93,47.93,7400.0,42.3418,42.3771,42.2977,42.2977,7400.0
2010-06-16 12:35:00,47.95,48.01,47.81,47.9,48200.0,42.3154,42.3683,42.1918,42.2712,48200.0
2010-06-16 12:40:00,47.9,47.9,47.75,47.83,33300.0,42.2712,42.2712,42.1389,42.2095,33300.0
2010-06-16 12:45:00,47.84,47.84,47.78,47.78,6300.0,42.2183,42.2183,42.1653,42.1653,6300.0
2010-06-16 12:50:00,47.79,47.84,47.78,47.82,10000.0,42.1742,42.2183,42.1653,42.2006,10000.0
2010-06-16 12:55:00,47.82,47.84,47.81,47.84,5200.0,42.2006,42.2183,42.1918,42.2183,5200.0
2010-06-16 13:00:00,47.83,47.84,47.79,47.83,6200.0,42.2095,42.2183,42.1742,42.2095,6200.0
2010-06-16 13:05:00,47.84,47.94,47.84,47.9,9500.0,42.2183,42.3065,42.2183,42.2712,9500.0
2010-06-16 13:10:00,47.88,47.95,47.86,47.9,11600.0,42.2536,42.3154,42.2359,42.2712,11600.0
2010-06-16 13:15:00,47.9,47.93,47.85,47.88,12800.0,42.2712,42.2977,42.2271,42.2536,12800.0
2010-06-16 13:20:00,47.9,48.0,47.89,47.99,7500.0,42.2712,42.3595,42.2624,42.3507,7500.0
2010-06-16 13:25:00,47.99,48.03,47.8,47.83,74300.0,42.3507,42.386,42.183,42.2095,74300.0
2010-06-16 13:30:00,47.84,47.85,47.79,47.8,11600.0,42.2183,42.2271,42.1742,42.183,11600.0
2010-06-16 13:35:00,47.82,47.87,47.79,47.85,9600.0,42.2006,42.2448,42.1742,42.2271,9600.0
2010-06-16 13:40:00,47.85,47.87,47.8,47.84,7500.0,42.2271,42.2448,42.183,42.2183,7500.0
2010-06-16 13:45:00,47.84,47.9,47.84,47.88,7600.0,42.2183,42.2712,42.2183,42.2536,7600.0
2010-06-16 13:50:00,47.88,47.94,47.88,47.9,8100.0,42.2536,42.3065,42.2536,42.2712,8100.0
2010-06-16 13:55:00,47.9,47.97,47.9,47.96,7900.0,42.2712,42.333,42.2712,42.3242,7900.0
2010-06-16 14:00:00,47.96,48.07,47.96,48.04,21500.0,42.3242,42.4213,42.3242,42.3948,21500.0
2010-06-16 14:05:00,48.03,48.16,48.02,48.11,18200.0,42.386,42.5007,42.3771,42.4566,18200.0
2010-06-16 14:10:00,48.09,48.13,48.05,48.07,10500.0,42.4389,42.4742,42.4036,42.4213,10500.0
2010-06-16 14:15:00,48.06,48.13,48.04,48.11,9900.0,42.4124,42.4742,42.3948,42.4566,9900.0
2010-06-16 14:20:00,48.11,48.2,48.1,48.12,23900.0,42.4566,42.536,42.4477,42.4654,23900.0
2010-06-16 14:25:00,48.12,48.18,48.1,48.17,13100.0,42.4654,42.5183,42.4477,42.5095,13100.0
2010-06-16 14:30:00,48.18,48.22,47.95,48.04,161800.0,42.5183,42.5536,42.3154,42.3948,161800.0
2010-06-16 14:35:00,48.04,48.07,47.82,47.84,89200.0,42.3948,42.4213,42.2006,42.2183,89200.0
2010-06-16 14:40:00,47.84,47.91,47.74,47.89,38000.0,42.2183,42.2801,42.13,42.2624,38000.0
2010-06-16 14:45:00,47.89,47.93,47.76,47.91,25700.0,42.2624,42.2977,42.1477,42.2801,25700.0
2010-06-16 14:50:00,47.92,47.93,47.82,47.89,22800.0,42.2889,42.2977,42.2006,42.2624,22800.0
2010-06-16 14:55:00,47.88,47.93,47.81,47.85,17400.0,42.2536,42.2977,42.1918,42.2271,17400.0
2010-06-16 15:00:00,47.84,47.85,47.67,47.75,28900.0,42.2183,42.2271,42.0683,42.1389,28900.0
2010-06-16 15:05:00,47.74,47.81,47.69,47.73,19600.0,42.13,42.1918,42.0859,42.1212,19600.0
2010-06-16 15:10:00,47.74,47.8,47.7,47.78,14400.0,42.13,42.183,42.0947,42.1653,14400.0
2010-06-16 15:15:00,47.76,47.78,47.65,47.65,18900.0,42.1477,42.1653,42.0506,42.0506,18900.0
2010-06-16 15:20:00,47.65,47.66,47.51,47.55,25700.0,42.0506,42.0594,41.9271,41.9624,25700.0
2010-06-16 15:25:00,47.54,47.7,47.53,47.57,22800.0,41.9535,42.0947,41.9447,41.98,22800.0
2010-06-16 15:30:00,47.58,47.65,47.53,47.58,24200.0,41.9888,42.0506,41.9447,41.9888,24200.0
2010-06-16 15:35:00,47.58,47.75,47.55,47.68,24800.0,41.9888,42.1389,41.9624,42.0771,24800.0
2010-06-16 15:40:00,47.68,47.71,47.54,47.59,36100.0,42.0771,42.1036,41.9535,41.9977,36100.0
2010-06-16 15:45:00,47.6,47.73,47.58,47.69,48000.0,42.0065,42.1212,41.9888,42.0859,48000.0
2010-06-16 15:50:00,47.69,47.69,47.61,47.61,47600.0,42.0859,42.0859,42.0153,42.0153,47600.0
2010-06-16 15:55:00,47.6,47.74,47.6,47.71,69200.0,42.0065,42.13,42.0065,42.1036,69200.0
2010-06-17 09:30:00,47.9,47.99,47.79,47.89,7900.0,42.2712,42.3507,42.1742,42.2624,7900.0
2010-06-17 09:35:00,47.89,47.89,47.72,47.79,5000.0,42.2624,42.2624,42.1124,42.1742,5000.0
2010-06-17 09:40:00,47.73,47.73,47.35,47.38,48600.0,42.1212,42.1212,41.7859,41.8123,48600.0
2010-06-17 09:45:00,47.38,47.38,47.22,47.24,17600.0,41.8123,41.8123,41.6711,41.6888,17600.0
2010-06-17 09:50:00,47.23,47.3,47.17,47.27,17700.0,41.68,41.7417,41.627,41.7153,17700.0
2010-06-17 09:55:00,47.26,47.35,47.23,47.32,5500.0,41.7064,41.7859,41.68,41.7594,5500.0
2010-06-17 10:00:00,47.33,47.34,47.05,47.11,11500.0,41.7682,41.777,41.5211,41.5741,11500.0
2010-06-17 10:05:00,47.12,47.19,47.08,47.15,5700.0,41.5829,41.6447,41.5476,41.6094,5700.0
2010-06-17 10:10:00,47.11,47.13,46.91,46.93,9100.0,41.5741,41.5917,41.3976,41.4152,9100.0
2010-06-17 10:15:00,46.95,46.95,46.88,46.95,5600.0,41.4329,41.4329,41.3711,41.4329,5600.0
2010-06-17 10:20:00,46.92,46.97,46.92,46.94,3500.0,41.4064,41.4505,41.4064,41.424,3500.0
2010-06-17 10:25:00,46.94,46.97,46.83,46.86,8500.0,41.424,41.4505,41.327,41.3534,8500.0
2010-06-17 10:30:00,46.84,46.84,46.77,46.77,6700.0,41.3358,41.3358,41.274,41.274,6700.0
2010-06-17 10:35:00,46.76,46.81,46.71,46.75,8100.0,41.2652,41.3093,41.2211,41.2564,8100.0
2010-06-17 10:40:00,46.74,46.78,46.6,46.63,12600.0,41.2475,41.2828,41.124,41.1505,12600.0
2010-06-17 10:45:00,46.61,46.61,46.51,46.59,6400.0,41.1328,41.1328,41.0446,41.1152,6400.0
2010-06-17 10:50:00,46.6,46.6,46.51,46.58,6800.0,41.124,41.124,41.0446,41.1063,6800.0
2010-06-17 10:55:00,46.59,46.67,46.56,46.6,9300.0,41.1152,41.1858,41.0887,41.124,9300.0
2010-06-17 11:00:00,46.58,46.6,46.47,46.57,7900.0,41.1063,41.124,41.0093,41.0975,7900.0
2010-06-17 11:05:00,46.53,46.58,46.49,46.58,5100.0,41.0622,41.1063,41.0269,41.1063,5100.0
2010-06-17 11:10:00,46.57,46.68,46.57,46.66,5600.0,41.0975,41.1946,41.0975,41.1769,5600.0
2010-06-17 11:15:00,46.67,46.67,46.55,46.59,6200.0,41.1858,41.1858,41.0799,41.1152,6200.0
2010-06-17 11:20:00,46.62,46.63,46.6,46.63,1300.0,41.1416,41.1505,41.124,41.1505,1300.0
2010-06-17 11:25:00,46.62,46.67,46.61,46.67,3000.0,41.1416,41.1858,41.1328,41.1858,3000.0
2010-06-17 11:30:00,46.64,46.76,46.63,46.76,3300.0,41.1593,41.2652,41.1505,41.2652,3300.0
2010-06-17 11:35:00,46.76,46.8,46.72,46.72,3000.0,41.2652,41.3005,41.2299,41.2299,3000.0
2010-06-17 11:40:00,46.73,46.78,46.73,46.77,4200.0,41.2387,41.2828,41.2387,41.274,4200.0
2010-06-17 11:45:00,46.76,46.87,46.75,46.85,7000.0,41.2652,41.3623,41.2564,41.3446,7000.0
2010-06-17 11:50:00,46.85,46.88,46.83,46.85,2500.0,41.3446,41.3711,41.327,41.3446,2500.0
2010-06-17 11:55:00,46.86,46.95,46.86,46.89,3900.0,41.3534,41.4329,41.3534,41.3799,3900.0
2010-06-17 12:00:00,46.85,46.86,46.78,46.8,10000.0,41.3446,41.3534,41.2828,41.3005,10000.0
2010-06-17 12:05:00,46.81,46.94,46.81,46.86,2300.0,41.3093,41.424,41.3093,41.3534,2300.0
2010-06-17 12:10:00,46.89,46.93,46.85,46.87,3800.0,41.3799,41.4152,41.3446,41.3623,3800.0
2010-06-17 12:15:00,46.87,46.89,46.83,46.89,2700.0,41.3623,41.3799,41.327,41.3799,2700.0
2010-06-17 12:20:00,46.88,47.0,46.88,47.0,5800.0,41.3711,41.477,41.3711,41.477,5800.0
2010-06-17 12:25:00,47.0,47.01,46.87,46.92,8200.0,41.477,41.4858,41.3623,41.4064,8200.0
2010-06-17 12:30:00,46.89,46.92,46.89,46.92,800.0,41.3799,41.4064,41.3799,41.4064,800.0
2010-06-17 12:35:00,46.9,46.95,46.9,46.95,2600.0,41.3887,41.4329,41.3887,41.4329,2600.0
2010-06-17 12:40:00,46.95,46.95,46.89,46.9,5800.0,41.4329,41.4329,41.3799,41.3887,5800.0
2010-06-17 12:45:00,46.91,46.94,46.88,46.94,7200.0,41.3976,41.424,41.3711,41.424,7200.0
2010-06-17 12:50:00,46.95,47.01,46.95,47.01,2100.0,41.4329,41.4858,41.4329,41.4858,2100.0
2010-06-17 12:55:00,47.0,47.02,46.98,47.02,1800.0,41.477,41.4946,41.4593,41.4946,1800.0
2010-06-17 13:00:00,47.01,47.01,46.93,46.99,6400.0,41.4858,41.4858,41.4152,41.4682,6400.0
2010-06-17 13:05:00,46.99,47.06,46.98,47.05,7100.0,41.4682,41.5299,41.4593,41.5211,7100.0
2010-06-17 13:10:00,47.04,47.06,47.02,47.05,2200.0,41.5123,41.5299,41.4946,41.5211,2200.0
2010-06-17 13:15:00,47.06,47.12,47.06,47.1,3700.0,41.5299,41.5829,41.5299,41.5652,3700.0
2010-06-17 13:20:00,47.11,47.16,47.09,47.12,7200.0,41.5741,41.6182,41.5564,41.5829,7200.0
2010-06-17 13:25:00,47.13,47.14,47.04,47.11,6000.0,41.5917,41.6005,41.5123,41.5741,6000.0
2010-06-17 13:30:00,47.09,47.1,47.03,47.03,3600.0,41.5564,41.5652,41.5035,41.5035,3600.0
2010-06-17 13:35:00,47.05,47.05,46.99,47.05,1700.0,41.5211,41.5211,41.4682,41.5211,1700.0
2010-06-17 13:40:00,47.06,47.11,47.02,47.1,3200.0,41.5299,41.5741,41.4946,41.5652,3200.0
2010-06-17 13:45:00,47.07,47.12,47.06,47.12,2700.0,41.5388,41.5829,41.5299,41.5829,2700.0
2010-06-17 13:50:00,47.13,47.21,47.12,47.2,4200.0,41.5917,41.6623,41.5829,41.6535,4200.0
2010-06-17 13:55:00,47.2,47.32,47.2,47.26,9800.0,41.6535,41.7594,41.6535,41.7064,9800.0
2010-06-17 14:00:00,47.26,47.37,47.22,47.35,42900.0,41.7064,41.8035,41.6711,41.7859,42900.0
2010-06-17 14:05:00,47.35,47.37,47.24,47.25,28700.0,41.7859,41.8035,41.6888,41.6976,28700.0
2010-06-17 14:10:00,47.26,47.3,47.24,47.27,18900.0,41.7064,41.7417,41.6888,41.7153,18900.0
2010-06-17 14:15:00,47.26,47.27,47.23,47.27,7000.0,41.7064,41.7153,41.68,41.7153,7000.0
2010-06-17 14:20:00,47.27,47.34,47.25,47.33,5600.0,41.7153,41.777,41.6976,41.7682,5600.0
2010-06-17 14:25:00,47.3,47.31,47.19,47.22,12700.0,41.7417,41.7506,41.6447,41.6711,12700.0
2010-06-17 14:30:00,47.2,47.27,47.18,47.25,17000.0,41.6535,41.7153,41.6358,41.6976,17000.0
2010-06-17 14:35:00,47.25,47.29,47.22,47.29,10500.0,41.6976,41.7329,41.6711,41.7329,10500.0
2010-06-17 14:40:00,47.28,47.28,47.07,47.07,13800.0,41.7241,41.7241,41.5388,41.5388,13800.0
2010-06-17 14:45:00,47.07,47.1,47.04,47.08,20900.0,41.5388,41.5652,41.5123,41.5476,20900.0
2010-06-17 14:50:00,47.08,47.13,47.07,47.09,10000.0,41.5476,41.5917,41.5388,41.5564,10000.0
2010-06-17 14:55:00,47.09,47.14,47.07,47.1,9800.0,41.5564,41.6005,41.5388,41.5652,9800.0
2010-06-17 15:00:00,47.13,47.13,46.93,46.94,10200.0,41.5917,41.5917,41.4152,41.424,10200.0
2010-06-17 15:05:00,46.95,47.04,46.94,46.95,16800.0,41.4329,41.5123,41.424,41.4329,16800.0
2010-06-17 15:10:00,46.96,47.02,46.87,46.87,13000.0,41.4417,41.4946,41.3623,41.3623,13000.0
2010-06-17 15:15:00,46.88,46.94,46.87,46.91,14300.0,41.3711,41.424,41.3623,41.3976,14300.0
2010-06-17 15:20:00,46.92,46.96,46.84,46.89,15800.0,41.4064,41.4417,41.3358,41.3799,15800.0
2010-06-17 15:25:00,46.92,46.97,46.85,46.91,19300.0,41.4064,41.4505,41.3446,41.3976,19300.0
2010-06-17 15:30:00,46.92,47.11,46.92,47.06,13900.0,41.4064,41.5741,41.4064,41.5299,13900.0
2010-06-17 15:35:00,47.06,47.17,47.02,47.14,18700.0,41.5299,41.627,41.4946,41.6005,18700.0
2010-06-17 15:40:00,47.13,47.17,47.09,47.09,12700.0,41.5917,41.627,41.5564,41.5564,12700.0
2010-06-17 15:45:00,47.11,47.29,47.11,47.29,46100.0,41.5741,41.7329,41.5741,41.7329,46100.0
2010-06-17 15:50:00,47.28,47.38,47.27,47.32,23800.0,41.7241,41.8123,41.7153,41.7594,23800.0
2010-06-17 15:55:00,47.3,47.36,47.26,47.3,53100.0,41.7417,41.7947,41.7064,41.7417,53100.0
2010-06-18 09:30:00,47.38,47.52,47.37,47.45,266700.0,41.8123,41.9359,41.8035,41.8741,266700.0
2010-06-18 09:35:00,47.46,47.5,47.43,47.46,7900.0,41.8829,41.9182,41.8565,41.8829,7900.0
2010-06-18 09:40:00,47.46,47.57,47.34,47.52,6500.0,41.8829,41.98,41.777,41.9359,6500.0
2010-06-18 09:45:00,47.52,47.55,47.45,47.46,6500.0,41.9359,41.9624,41.8741,41.8829,6500.0
2010-06-18 09:50:00,47.47,47.5,47.33,47.38,7900.0,41.8918,41.9182,41.7682,41.8123,7900.0
2010-06-18 09:55:00,47.33,47.36,47.21,47.24,5200.0,41.7682,41.7947,41.6623,41.6888,5200.0
2010-06-18 10:00:00,47.24,47.31,47.24,47.27,7800.0,41.6888,41.7506,41.6888,41.7153,7800.0
2010-06-18 10:05:00,47.27,47.41,47.26,47.39,7300.0,41.7153,41.8388,41.7064,41.8212,7300.0
2010-06-18 10:10:00,47.41,47.49,47.4,47.47,8700.0,41.8388,41.9094,41.83,41.8918,8700.0
2010-06-18 10:15:00,47.47,47.5,47.45,47.49,19700.0,41.8918,41.9182,41.8741,41.9094,19700.0
2010-06-18 10:20:00,47.5,47.5,47.45,47.5,4800.0,41.9182,41.9182,41.8741,41.9182,4800.0
2010-06-18 10:25:00,47.5,47.53,47.47,47.47,22100.0,41.9182,41.9447,41.8918,41.8918,22100.0
2010-06-18 10:30:00,47.48,47.5,47.47,47.49,18200.0,41.9006,41.9182,41.8918,41.9094,18200.0
2010-06-18 10:35:00,47.48,47.5,47.43,47.5,4700.0,41.9006,41.9182,41.8565,41.9182,4700.0
2010-06-18 10:40:00,47.5,47.5,47.41,47.44,7900.0,41.9182,41.9182,41.8388,41.8653,7900.0
2010-06-18 10:45:00,47.45,47.51,47.44,47.5,9300.0,41.8741,41.9271,41.8653,41.9182,9300.0
2010-06-18 10:50:00,47.5,47.53,47.48,47.49,37300.0,41.9182,41.9447,41.9006,41.9094,37300.0
2010-06-18 10:55:00,47.5,47.62,47.5,47.58,7000.0,41.9182,42.0241,41.9182,41.9888,7000.0
2010-06-18 11:00:00,47.56,47.58,47.48,47.51,5300.0,41.9712,41.9888,41.9006,41.9271,5300.0
2010-06-18 11:05:00,47.49,47.62,47.49,47.59,7800.0,41.9094,42.0241,41.9094,41.9977,7800.0
2010-06-18 11:10:00,47.6,47.61,47.51,47.53,4900.0,42.0065,42.0153,41.9271,41.9447,4900.0
2010-06-18 11:15:00,47.53,47.53,47.43,47.43,8900.0,41.9447,41.9447,41.8565,41.8565,8900.0
2010-06-18 11:20:00,47.44,47.46,47.35,47.37,9000.0,41.8653,41.8829,41.7859,41.8035,9000.0
2010-06-18 11:25:00,47.38,47.38,47.3,47.31,7500.0,41.8123,41.8123,41.7417,41.7506,7500.0
2010-06-18 11:30:00,47.3,47.37,47.28,47.33,10800.0,41.7417,41.8035,41.7241,41.7682,10800.0
2010-06-18 11:35:00,47.34,47.38,47.3,47.3,5600.0,41.777,41.8123,41.7417,41.7417,5600.0
2010-06-18 11:40:00,47.3,47.3,47.22,47.25,9200.0,41.7417,41.7417,41.6711,41.6976,9200.0
2010-06-18 11:45:00,47.24,47.24,47.17,47.2,12200.0,41.6888,41.6888,41.627,41.6535,12200.0
2010-06-18 11:50:00,47.21,47.24,47.19,47.21,5900.0,41.6623,41.6888,41.6447,41.6623,5900.0
2010-06-18 11:55:00,47.19,47.21,47.17,47.2,11000.0,41.6447,41.6623,41.627,41.6535,11000.0
2010-06-18 12:00:00,47.22,47.35,47.22,47.35,4800.0,41.6711,41.7859,41.6711,41.7859,4800.0
2010-06-18 12:05:00,47.33,47.34,47.28,47.33,6800.0,41.7682,41.777,41.7241,41.7682,6800.0
2010-06-18 12:10:00,47.34,47.4,47.34,47.36,12900.0,41.777,41.83,41.777,41.7947,12900.0
2010-06-18 12:15:00,47.36,47.38,47.34,47.37,5900.0,41.7947,41.8123,41.777,41.8035,5900.0
2010-06-18 12:20:00,47.37,47.37,47.3,47.3,32000.0,41.8035,41.8035,41.7417,41.7417,32000.0
2010-06-18 12:25:00,47.29,47.32,47.23,47.23,7000.0,41.7329,41.7594,41.68,41.68,7000.0
2010-06-18 12:30:00,47.23,47.25,47.15,47.23,9500.0,41.68,41.6976,41.6094,41.68,9500.0
2010-06-18 12:35:00,47.22,47.25,47.21,47.25,12100.0,41.6711,41.6976,41.6623,41.6976,12100.0
2010-06-18 12:40:00,47.25,47.26,47.18,47.2,9000.0,41.6976,41.7064,41.6358,41.6535,9000.0
2010-06-18 12:45:00,47.21,47.27,47.2,47.21,4900.0,41.6623,41.7153,41.6535,41.6623,4900.0
2010-06-18 12:50:00,47.2,47.28,47.19,47.25,2300.0,41.6535,41.7241,41.6447,41.6976,2300.0
2010-06-18 12:55:00,47.25,47.25,47.17,47.22,9700.0,41.6976,41.6976,41.627,41.6711,9700.0
2010-06-18 13:00:00,47.2,47.23,47.19,47.22,8000.0,41.6535,41.68,41.6447,41.6711,8000.0
2010-06-18 13:05:00,47.2,47.21,47.12,47.14,8400.0,41.6535,41.6623,41.5829,41.6005,8400.0
2010-06-18 13:10:00,47.14,47.16,47.06,47.08,6000.0,41.6005,41.6182,41.5299,41.5476,6000.0
2010-06-18 13:15:00,47.1,47.1,47.08,47.1,1200.0,41.5652,41.5652,41.5476,41.5652,1200.0
2010-06-18 13:20:00,47.09,47.14,47.09,47.13,1400.0,41.5564,41.6005,41.5564,41.5917,1400.0
2010-06-18 13:25:00,47.15,47.2,47.15,47.19,10200.0,41.6094,41.6535,41.6094,41.6447,10200.0
2010-06-18 13:30:00,47.19,47.23,47.19,47.22,3200.0,41.6447,41.68,41.6447,41.6711,3200.0
2010-06-18 13:35:00,47.22,47.28,47.22,47.28,2800.0,41.6711,41.7241,41.6711,41.7241,2800.0
2010-06-18 13:40:00,47.28,47.31,47.26,47.27,6300.0,41.7241,41.7506,41.7064,41.7153,6300.0
2010-06-18 13:45:00,47.26,47.26,47.14,47.18,10700.0,41.7064,41.7064,41.6005,41.6358,10700.0
2010-06-18 13:50:00,47.19,47.24,47.15,47.22,4800.0,41.6447,41.6888,41.6094,41.6711,4800.0
2010-06-18 13:55:00,47.22,47.25,47.22,47.22,4500.0,41.6711,41.6976,41.6711,41.6711,4500.0
2010-06-18 14:00:00,47.22,47.23,47.18,47.2,3800.0,41.6711,41.68,41.6358,41.6535,3800.0
2010-06-18 14:05:00,47.18,47.21,47.16,47.18,2300.0,41.6358,41.6623,41.6182,41.6358,2300.0
2010-06-18 14:10:00,47.17,47.31,47.16,47.3,2900.0,41.627,41.7506,41.6182,41.7417,2900.0
2010-06-18 14:15:00,47.3,47.33,47.29,47.29,6500.0,41.7417,41.7682,41.7329,41.7329,6500.0
2010-06-18 14:20:00,47.3,47.32,47.24,47.25,2600.0,41.7417,41.7594,41.6888,41.6976,2600.0
2010-06-18 14:25:00,47.24,47.35,47.24,47.35,2900.0,41.6888,41.7859,41.6888,41.7859,2900.0
2010-06-18 14:30:00,47.35,47.35,47.29,47.3,2900.0,41.7859,41.7859,41.7329,41.7417,2900.0
2010-06-18 14:35:00,47.3,47.37,47.26,47.37,6300.0,41.7417,41.8035,41.7064,41.8035,6300.0
2010-06-18 14:40:00,47.38,47.39,47.35,47.35,5500.0,41.8123,41.8212,41.7859,41.7859,5500.0
2010-06-18 14:45:00,47.34,47.42,47.34,47.38,3000.0,41.777,41.8476,41.777,41.8123,3000.0
2010-06-18 14:50:00,47.37,47.37,47.34,47.37,4700.0,41.8035,41.8035,41.777,41.8035,4700.0
2010-06-18 14:55:00,47.36,47.42,47.36,47.4,9800.0,41.7947,41.8476,41.7947,41.83,9800.0
2010-06-18 15:00:00,47.4,47.4,47.32,47.32,9700.0,41.83,41.83,41.7594,41.7594,9700.0
2010-06-18 15:05:00,47.33,47.36,47.3,47.33,9400.0,41.7682,41.7947,41.7417,41.7682,9400.0
2010-06-18 15:10:00,47.31,47.35,47.28,47.34,10500.0,41.7506,41.7859,41.7241,41.777,10500.0
2010-06-18 15:15:00,47.32,47.37,47.27,47.27,6700.0,41.7594,41.8035,41.7153,41.7153,6700.0
2010-06-18 15:20:00,47.27,47.35,47.27,47.34,10800.0,41.7153,41.7859,41.7153,41.777,10800.0
2010-06-18 15:25:00,47.33,47.36,47.32,47.33,12000.0,41.7682,41.7947,41.7594,41.7682,12000.0
2010-06-18 15:30:00,47.33,47.37,47.32,47.32,15600.0,41.7682,41.8035,41.7594,41.7594,15600.0
2010-06-18 15:35:00,47.34,47.39,47.33,47.39,12800.0,41.777,41.8212,41.7682,41.8212,12800.0
2010-06-18 15:40:00,47.38,47.4,47.34,47.38,13700.0,41.8123,41.83,41.777,41.8123,13700.0
2010-06-18 15:45:00,47.39,47.52,47.39,47.46,35800.0,41.8212,41.9359,41.8212,41.8829,35800.0
2010-06-18 15:50:00,47.47,47.53,47.47,47.52,32200.0,41.8918,41.9447,41.8918,41.9359,32200.0
2010-06-18 15:55:00,47.51,47.56,47.49,47.52,54900.0,41.9271,41.9712,41.9094,41.9359,54900.0
2010-06-21 09:30:00,49.17,49.61,49.04,49.42,60000.0,43.392,43.7803,43.2773,43.6126,60000.0
2010-06-21 09:35:00,49.38,49.45,49.31,49.31,39100.0,43.5773,43.6391,43.5155,43.5155,39100.0
2010-06-21 09:40:00,49.29,49.3,48.7,48.95,57600.0,43.4979,43.5067,42.9772,43.1978,57600.0
2010-06-21 09:45:00,48.94,49.08,48.89,49.01,43200.0,43.189,43.3126,43.1449,43.2508,43200.0
2010-06-21 09:50:00,49.07,49.19,48.87,49.02,54200.0,43.3037,43.4096,43.1272,43.2596,54200.0
2010-06-21 09:55:00,49.03,49.26,49.03,49.17,26300.0,43.2684,43.4714,43.2684,43.392,26300.0
2010-06-21 10:00:00,49.21,49.32,49.21,49.29,33900.0,43.4273,43.5244,43.4273,43.4979,33900.0
2010-06-21 10:05:00,49.27,49.29,49.14,49.22,28700.0,43.4802,43.4979,43.3655,43.4361,28700.0
2010-06-21 10:10:00,49.21,49.31,49.1,49.3,24800.0,43.4273,43.5155,43.3302,43.5067,24800.0
2010-06-21 10:15:00,49.28,49.33,49.17,49.19,31400.0,43.4891,43.5332,43.392,43.4096,31400.0
2010-06-21 10:20:00,49.2,49.46,49.2,49.44,24300.0,43.4185,43.6479,43.4185,43.6303,24300.0
2010-06-21 10:25:00,49.47,49.49,49.2,49.3,60500.0,43.6567,43.6744,43.4185,43.5067,60500.0
2010-06-21 10:30:00,49.28,49.42,49.22,49.4,26100.0,43.4891,43.6126,43.4361,43.595,26100.0
2010-06-21 10:35:00,49.42,49.48,49.21,49.48,98000.0,43.6126,43.6656,43.4273,43.6656,98000.0
2010-06-21 10:40:00,49.48,49.71,49.45,49.55,66400.0,43.6656,43.8685,43.6391,43.7273,66400.0
2010-06-21 10:45:00,49.53,49.63,49.47,49.63,23200.0,43.7097,43.7979,43.6567,43.7979,23200.0
2010-06-21 10:50:00,49.61,49.65,49.41,49.49,88300.0,43.7803,43.8156,43.6038,43.6744,88300.0
2010-06-21 10:55:00,49.47,49.49,49.22,49.27,38200.0,43.6567,43.6744,43.4361,43.4802,38200.0
2010-06-21 11:00:00,49.28,49.31,49.14,49.23,26100.0,43.4891,43.5155,43.3655,43.4449,26100.0
2010-06-21 11:05:00,49.27,49.46,49.2,49.44,21100.0,43.4802,43.6479,43.4185,43.6303,21100.0
2010-06-21 11:10:00,49.45,49.54,49.43,49.54,16100.0,43.6391,43.7185,43.6214,43.7185,16100.0
2010-06-21 11:15:00,49.54,49.58,49.52,49.58,12700.0,43.7185,43.7538,43.7009,43.7538,12700.0
2010-06-21 11:20:00,49.56,49.68,49.37,49.45,94400.0,43.7362,43.8421,43.5685,43.6391,94400.0
2010-06-21 11:25:00,49.45,49.47,49.37,49.44,18600.0,43.6391,43.6567,43.5685,43.6303,18600.0
2010-06-21 11:30:00,49.44,49.47,49.38,49.47,12500.0,43.6303,43.6567,43.5773,43.6567,12500.0
2010-06-21 11:35:00,49.48,49.49,49.41,49.41,12100.0,43.6656,43.6744,43.6038,43.6038,12100.0
2010-06-21 11:40:00,49.41,49.45,49.39,49.41,10000.0,43.6038,43.6391,43.5861,43.6038,10000.0
2010-06-21 11:45:00,49.4,49.44,49.33,49.33,10100.0,43.595,43.6303,43.5332,43.5332,10100.0
2010-06-21 11:50:00,49.32,49.42,49.32,49.42,11800.0,43.5244,43.6126,43.5244,43.6126,11800.0
2010-06-21 11:55:00,49.43,49.48,49.4,49.48,14000.0,43.6214,43.6656,43.595,43.6656,14000.0
2010-06-21 12:00:00,49.47,49.49,49.46,49.48,7500.0,43.6567,43.6744,43.6479,43.6656,7500.0
2010-06-21 12:05:00,49.46,49.48,49.28,49.32,9500.0,43.6479,43.6656,43.4891,43.5244,9500.0
2010-06-21 12:10:00,49.31,49.32,49.21,49.23,11600.0,43.5155,43.5244,43.4273,43.4449,11600.0
2010-06-21 12:15:00,49.24,49.24,49.18,49.18,8300.0,43.4538,43.4538,43.4008,43.4008,8300.0
2010-06-21 12:20:00,49.18,49.19,49.11,49.15,18000.0,43.4008,43.4096,43.339,43.3743,18000.0
2010-06-21 12:25:00,49.13,49.14,49.06,49.07,7300.0,43.3567,43.3655,43.2949,43.3037,7300.0
2010-06-21 12:30:00,49.07,49.1,49.02,49.1,8000.0,43.3037,43.3302,43.2596,43.3302,8000.0
2010-06-21 12:35:00,49.08,49.1,49.03,49.07,4900.0,43.3126,43.3302,43.2684,43.3037,4900.0
2010-06-21 12:40:00,49.08,49.18,49.08,49.16,8300.0,43.3126,43.4008,43.3126,43.3832,8300.0
2010-06-21 12:45:00,49.17,49.24,49.17,49.22,5700.0,43.392,43.4538,43.392,43.4361,5700.0
2010-06-21 12:50:00,49.22,49.23,49.09,49.1,13000.0,43.4361,43.4449,43.3214,43.3302,13000.0
2010-06-21 12:55:00,49.1,49.2,49.07,49.2,4100.0,43.3302,43.4185,43.3037,43.4185,4100.0
2010-06-21 13:00:00,49.21,49.22,49.16,49.22,6900.0,43.4273,43.4361,43.3832,43.4361,6900.0
2010-06-21 13:05:00,49.22,49.26,49.2,49.26,6200.0,43.4361,43.4714,43.4185,43.4714,6200.0
2010-06-21 13:10:00,49.25,49.38,49.25,49.38,3700.0,43.4626,43.5773,43.4626,43.5773,3700.0
2010-06-21 13:15:00,49.38,49.38,49.35,49.36,5200.0,43.5773,43.5773,43.5508,43.5597,5200.0
2010-06-21 13:20:00,49.35,49.36,49.29,49.29,8000.0,43.5508,43.5597,43.4979,43.4979,8000.0
2010-06-21 13:25:00,49.3,49.37,49.29,49.36,5800.0,43.5067,43.5685,43.4979,43.5597,5800.0
2010-06-21 13:30:00,49.36,49.38,49.31,49.36,9600.0,43.5597,43.5773,43.5155,43.5597,9600.0
2010-06-21 13:35:00,49.36,49.37,49.18,49.18,13800.0,43.5597,43.5685,43.4008,43.4008,13800.0
2010-06-21 13:40:00,49.17,49.22,49.17,49.21,5600.0,43.392,43.4361,43.392,43.4273,5600.0
2010-06-21 13:45:00,49.21,49.22,49.17,49.21,12000.0,43.4273,43.4361,43.392,43.4273,12000.0
2010-06-21 13:50:00,49.19,49.29,49.18,49.26,7100.0,43.4096,43.4979,43.4008,43.4714,7100.0
2010-06-21 13:55:00,49.25,49.28,49.2,49.22,7000.0,43.4626,43.4891,43.4185,43.4361,7000.0
2010-06-21 14:00:00,49.19,49.22,49.17,49.17,6400.0,43.4096,43.4361,43.392,43.392,6400.0
2010-06-21 14:05:00,49.16,49.21,49.12,49.21,7100.0,43.3832,43.4273,43.3479,43.4273,7100.0
2010-06-21 14:10:00,49.2,49.3,49.18,49.3,7000.0,43.4185,43.5067,43.4008,43.5067,7000.0
2010-06-21 14:15:00,49.32,49.38,49.16,49.27,47500.0,43.5244,43.5773,43.3832,43.4802,47500.0
2010-06-21 14:20:00,49.28,49.4,49.28,49.4,6000.0,43.4891,43.595,43.4891,43.595,6000.0
2010-06-21 14:25:00,49.39,49.39,49.25,49.27,25600.0,43.5861,43.5861,43.4626,43.4802,25600.0
2010-06-21 14:30:00,49.27,49.29,49.14,49.22,19400.0,43.4802,43.4979,43.3655,43.4361,19400.0
2010-06-21 14:35:00,49.2,49.26,49.19,49.24,9700.0,43.4185,43.4714,43.4096,43.4538,9700.0
2010-06-21 14:40:00,49.22,49.27,49.21,49.24,13000.0,43.4361,43.4802,43.4273,43.4538,13000.0
2010-06-21 14:45:00,49.24,49.25,49.2,49.22,25800.0,43.4538,43.4626,43.4185,43.4361,25800.0
2010-06-21 14:50:00,49.22,49.24,49.12,49.13,15000.0,43.4361,43.4538,43.3479,43.3567,15000.0
2010-06-21 14:55:00,49.11,49.14,49.08,49.11,7200.0,43.339,43.3655,43.3126,43.339,7200.0
2010-06-21 15:00:00,49.11,49.17,49.03,49.03,10400.0,43.339,43.392,43.2684,43.2684,10400.0
2010-06-21 15:05:00,49.03,49.03,48.9,48.92,18100.0,43.2684,43.2684,43.1537,43.1714,18100.0
2010-06-21 15:10:00,48.91,48.92,48.74,48.75,18800.0,43.1625,43.1714,43.0125,43.0213,18800.0
2010-06-21 15:15:00,48.75,48.81,48.54,48.54,16900.0,43.0213,43.0743,42.836,42.836,16900.0
2010-06-21 15:20:00,48.53,48.6,48.49,48.56,31900.0,42.8272,42.889,42.7919,42.8537,31900.0
2010-06-21 15:25:00,48.56,48.61,48.45,48.51,27600.0,42.8537,42.8978,42.7566,42.8096,27600.0
2010-06-21 15:30:00,48.51,48.59,48.41,48.55,32600.0,42.8096,42.8802,42.7213,42.8449,32600.0
2010-06-21 15:35:00,48.57,48.58,48.48,48.56,31200.0,42.8625,42.8713,42.7831,42.8537,31200.0
2010-06-21 15:40:00,48.56,48.56,48.33,48.39,51900.0,42.8537,42.8537,42.6507,42.7037,51900.0
2010-06-21 15:45:00,48.39,48.53,48.39,48.52,41700.0,42.7037,42.8272,42.7037,42.8184,41700.0
2010-06-21 15:50:00,48.53,48.7,48.52,48.63,61900.0,42.8272,42.9772,42.8184,42.9155,61900.0
2010-06-21 15:55:00,48.64,48.77,48.63,48.71,65500.0,42.9243,43.039,42.9155,42.986,65500.0
2010-06-22 09:30:00,48.68,48.71,48.51,48.51,12100.0,42.9596,42.986,42.8096,42.8096,12100.0
2010-06-22 09:35:00,48.57,48.8,48.57,48.75,7400.0,42.8625,43.0655,42.8625,43.0213,7400.0
2010-06-22 09:40:00,48.73,48.85,48.7,48.85,14500.0,43.0037,43.1096,42.9772,43.1096,14500.0
2010-06-22 09:45:00,48.85,48.97,48.85,48.97,12200.0,43.1096,43.2155,43.1096,43.2155,12200.0
2010-06-22 09:50:00,48.95,48.95,48.8,48.81,17600.0,43.1978,43.1978,43.0655,43.0743,17600.0
2010-06-22 09:55:00,48.81,48.83,48.72,48.73,17600.0,43.0743,43.0919,42.9949,43.0037,17600.0
2010-06-22 10:00:00,48.73,48.74,48.3,48.34,29800.0,43.0037,43.0125,42.6242,42.6595,29800.0
2010-06-22 10:05:00,48.33,48.38,48.26,48.38,13100.0,42.6507,42.6948,42.5889,42.6948,13100.0
2010-06-22 10:10:00,48.38,48.48,48.38,48.44,14800.0,42.6948,42.7831,42.6948,42.7478,14800.0
2010-06-22 10:15:00,48.44,48.44,48.13,48.16,17100.0,42.7478,42.7478,42.4742,42.5007,17100.0
2010-06-22 10:20:00,48.16,48.16,48.01,48.08,18100.0,42.5007,42.5007,42.3683,42.4301,18100.0
2010-06-22 10:25:00,48.08,48.15,48.06,48.09,11100.0,42.4301,42.4919,42.4124,42.4389,11100.0
2010-06-22 10:30:00,48.08,48.08,47.9,47.97,19200.0,42.4301,42.4301,42.2712,42.333,19200.0
2010-06-22 10:35:00,47.96,48.02,47.9,47.99,23300.0,42.3242,42.3771,42.2712,42.3507,23300.0
2010-06-22 10:40:00,47.99,48.1,47.99,48.07,10200.0,42.3507,42.4477,42.3507,42.4213,10200.0
2010-06-22 10:45:00,48.09,48.1,48.0,48.03,11700.0,42.4389,42.4477,42.3595,42.386,11700.0
2010-06-22 10:50:00,48.02,48.2,47.97,48.18,17800.0,42.3771,42.536,42.333,42.5183,17800.0
2010-06-22 10:55:00,48.2,48.25,48.11,48.15,7200.0,42.536,42.5801,42.4566,42.4919,7200.0
2010-06-22 11:00:00,48.16,48.16,48.08,48.09,5800.0,42.5007,42.5007,42.4301,42.4389,5800.0
2010-06-22 11:05:00,48.1,48.1,47.95,48.0,23500.0,42.4477,42.4477,42.3154,42.3595,23500.0
2010-06-22 11:10:00,48.01,48.16,48.01,48.15,22600.0,42.3683,42.5007,42.3683,42.4919,22600.0
2010-06-22 11:15:00,48.15,48.17,48.01,48.08,10200.0,42.4919,42.5095,42.3683,42.4301,10200.0
2010-06-22 11:20:00,48.08,48.11,48.0,48.11,6900.0,42.4301,42.4566,42.3595,42.4566,6900.0
2010-06-22 11:25:00,48.09,48.12,48.02,48.1,9300.0,42.4389,42.4654,42.3771,42.4477,9300.0
2010-06-22 11:30:00,48.07,48.29,48.06,48.27,12400.0,42.4213,42.6154,42.4124,42.5978,12400.0
2010-06-22 11:35:00,48.27,48.37,48.26,48.33,13400.0,42.5978,42.686,42.5889,42.6507,13400.0
2010-06-22 11:40:00,48.32,48.35,48.3,48.31,13300.0,42.6419,42.6684,42.6242,42.6331,13300.0
2010-06-22 11:45:00,48.31,48.33,48.26,48.3,8100.0,42.6331,42.6507,42.5889,42.6242,8100.0
2010-06-22 11:50:00,48.3,48.33,48.26,48.26,7700.0,42.6242,42.6507,42.5889,42.5889,7700.0
2010-06-22 11:55:00,48.26,48.26,48.16,48.17,5800.0,42.5889,42.5889,42.5007,42.5095,5800.0
2010-06-22 12:00:00,48.16,48.19,48.07,48.09,12900.0,42.5007,42.5272,42.4213,42.4389,12900.0
2010-06-22 12:05:00,48.07,48.11,48.0,48.08,8400.0,42.4213,42.4566,42.3595,42.4301,8400.0
2010-06-22 12:10:00,48.1,48.11,47.98,47.99,7200.0,42.4477,42.4566,42.3418,42.3507,7200.0
2010-06-22 12:15:00,47.98,47.98,47.91,47.94,12500.0,42.3418,42.3418,42.2801,42.3065,12500.0
2010-06-22 12:20:00,47.94,47.94,47.86,47.89,8100.0,42.3065,42.3065,42.2359,42.2624,8100.0
2010-06-22 12:25:00,47.9,47.92,47.85,47.86,8700.0,42.2712,42.2889,42.2271,42.2359,8700.0
2010-06-22 12:30:00,47.86,47.87,47.73,47.77,14300.0,42.2359,42.2448,42.1212,42.1565,14300.0
2010-06-22 12:35:00,47.76,47.76,47.68,47.75,8000.0,42.1477,42.1477,42.0771,42.1389,8000.0
2010-06-22 12:40:00,47.75,47.82,47.75,47.82,7400.0,42.1389,42.2006,42.1389,42.2006,7400.0
2010-06-22 12:45:00,47.8,47.94,47.79,47.93,4800.0,42.183,42.3065,42.1742,42.2977,4800.0
2010-06-22 12:50:00,47.93,47.99,47.91,47.94,6100.0,42.2977,42.3507,42.2801,42.3065,6100.0
2010-06-22 12:55:00,47.94,47.98,47.92,47.96,4100.0,42.3065,42.3418,42.2889,42.3242,4100.0
2010-06-22 13:00:00,47.95,48.04,47.92,48.04,5900.0,42.3154,42.3948,42.2889,42.3948,5900.0
2010-06-22 13:05:00,48.03,48.04,48.01,48.04,3700.0,42.386,42.3948,42.3683,42.3948,3700.0
2010-06-22 13:10:00,48.03,48.04,47.98,48.04,9500.0,42.386,42.3948,42.3418,42.3948,9500.0
2010-06-22 13:15:00,48.02,48.05,47.97,48.02,8600.0,42.3771,42.4036,42.333,42.3771,8600.0
2010-06-22 13:20:00,48.01,48.03,47.99,48.03,10100.0,42.3683,42.386,42.3507,42.386,10100.0
2010-06-22 13:25:00,48.03,48.04,47.91,47.94,8900.0,42.386,42.3948,42.2801,42.3065,8900.0
2010-06-22 13:30:00,47.93,47.96,47.82,47.83,6500.0,42.2977,42.3242,42.2006,42.2095,6500.0
2010-06-22 13:35:00,47.85,47.88,47.82,47.84,6600.0,42.2271,42.2536,42.2006,42.2183,6600.0
2010-06-22 13:40:00,47.85,48.05,47.84,48.0,15100.0,42.2271,42.4036,42.2183,42.3595,15100.0
2010-06-22 13:45:00,48.01,48.05,47.92,47.94,13100.0,42.3683,42.4036,42.2889,42.3065,13100.0
2010-06-22 13:50:00,47.95,47.95,47.76,47.8,10300.0,42.3154,42.3154,42.1477,42.183,10300.0
2010-06-22 13:55:00,47.79,47.8,47.72,47.74,8800.0,42.1742,42.183,42.1124,42.13,8800.0
2010-06-22 14:00:00,47.74,47.74,47.56,47.56,11100.0,42.13,42.13,41.9712,41.9712,11100.0
2010-06-22 14:05:00,47.54,47.64,47.5,47.5,13700.0,41.9535,42.0418,41.9182,41.9182,13700.0
2010-06-22 14:10:00,47.5,47.6,47.48,47.55,11800.0,41.9182,42.0065,41.9006,41.9624,11800.0
2010-06-22 14:15:00,47.54,47.58,47.51,47.51,7800.0,41.9535,41.9888,41.9271,41.9271,7800.0
2010-06-22 14:20:00,47.5,47.55,47.47,47.48,9500.0,41.9182,41.9624,41.8918,41.9006,9500.0
2010-06-22 14:25:00,47.48,47.49,47.32,47.37,10600.0,41.9006,41.9094,41.7594,41.8035,10600.0
2010-06-22 14:30:00,47.39,47.39,47.28,47.33,22100.0,41.8212,41.8212,41.7241,41.7682,22100.0
2010-06-22 14:35:00,47.33,47.4,47.3,47.32,15700.0,41.7682,41.83,41.7417,41.7594,15700.0
2010-06-22 14:40:00,47.31,47.31,47.05,47.05,27800.0,41.7506,41.7506,41.5211,41.5211,27800.0
2010-06-22 14:45:00,47.07,47.11,47.0,47.01,23100.0,41.5388,41.5741,41.477,41.4858,23100.0
2010-06-22 14:50:00,47.01,47.08,46.93,47.02,29600.0,41.4858,41.5476,41.4152,41.4946,29600.0
2010-06-22 14:55:00,47.02,47.03,46.89,46.99,32600.0,41.4946,41.5035,41.3799,41.4682,32600.0
2010-06-22 15:00:00,46.98,47.06,46.94,47.03,33200.0,41.4593,41.5299,41.424,41.5035,33200.0
2010-06-22 15:05:00,47.02,47.06,47.01,47.02,25500.0,41.4946,41.5299,41.4858,41.4946,25500.0
2010-06-22 15:10:00,47.01,47.11,46.94,47.09,19100.0,41.4858,41.5741,41.424,41.5564,19100.0
2010-06-22 15:15:00,47.08,47.15,47.03,47.13,15300.0,41.5476,41.6094,41.5035,41.5917,15300.0
2010-06-22 15:20:00,47.13,47.13,46.95,46.95,35000.0,41.5917,41.5917,41.4329,41.4329,35000.0
2010-06-22 15:25:00,46.95,47.05,46.85,46.89,24500.0,41.4329,41.5211,41.3446,41.3799,24500.0
2010-06-22 15:30:00,46.9,46.92,46.78,46.91,69400.0,41.3887,41.4064,41.2828,41.3976,69400.0
2010-06-22 15:35:00,46.91,46.91,46.81,46.87,44800.0,41.3976,41.3976,41.3093,41.3623,44800.0
2010-06-22 15:40:00,46.88,46.91,46.75,46.8,53900.0,41.3711,41.3976,41.2564,41.3005,53900.0
2010-06-22 15:45:00,46.8,46.86,46.78,46.86,43600.0,41.3005,41.3534,41.2828,41.3534,43600.0
2010-06-22 15:50:00,46.86,46.88,46.7,46.82,59100.0,41.3534,41.3711,41.2122,41.3181,59100.0
2010-06-22 15:55:00,46.83,46.83,46.72,46.82,50000.0,41.327,41.327,41.2299,41.3181,50000.0
2010-06-23 09:30:00,46.86,46.86,46.56,46.58,16600.0,41.3534,41.3534,41.0887,41.1063,16600.0
2010-06-23 09:35:00,46.56,46.73,46.56,46.65,7800.0,41.0887,41.2387,41.0887,41.1681,7800.0
2010-06-23 09:40:00,46.63,46.63,46.45,46.5,16500.0,41.1505,41.1505,40.9916,41.0357,16500.0
2010-06-23 09:45:00,46.49,46.59,46.48,46.49,13800.0,41.0269,41.1152,41.0181,41.0269,13800.0
2010-06-23 09:50:00,46.49,46.66,46.47,46.64,13900.0,41.0269,41.1769,41.0093,41.1593,13900.0
2010-06-23 09:55:00,46.64,46.71,46.54,46.7,19700.0,41.1593,41.2211,41.071,41.2122,19700.0
2010-06-23 10:00:00,46.65,46.68,46.1,46.17,30100.0,41.1681,41.1946,40.6828,40.7445,30100.0
2010-06-23 10:05:00,46.17,46.22,46.0,46.03,22700.0,40.7445,40.7887,40.5945,40.621,22700.0
2010-06-23 10:10:00,46.03,46.17,46.01,46.17,7400.0,40.621,40.7445,40.6033,40.7445,7400.0
2010-06-23 10:15:00,46.16,46.17,46.02,46.09,6100.0,40.7357,40.7445,40.6122,40.6739,6100.0
2010-06-23 10:20:00,46.09,46.11,46.01,46.01,6600.0,40.6739,40.6916,40.6033,40.6033,6600.0
2010-06-23 10:25:00,46.01,46.02,45.9,45.9,13200.0,40.6033,40.6122,40.5063,40.5063,13200.0
2010-06-23 10:30:00,45.91,46.16,45.91,46.11,9800.0,40.5151,40.7357,40.5151,40.6916,9800.0
2010-06-23 10:35:00,46.15,46.22,46.13,46.18,8100.0,40.7269,40.7887,40.7092,40.7534,8100.0
2010-06-23 10:40:00,46.18,46.18,46.12,46.17,4400.0,40.7534,40.7534,40.7004,40.7445,4400.0
2010-06-23 10:45:00,46.18,46.33,46.18,46.32,7200.0,40.7534,40.8857,40.7534,40.8769,7200.0
2010-06-23 10:50:00,46.34,46.38,46.33,46.35,17100.0,40.8946,40.9299,40.8857,40.9034,17100.0
2010-06-23 10:55:00,46.36,46.4,46.32,46.34,4000.0,40.9122,40.9475,40.8769,40.8946,4000.0
2010-06-23 11:00:00,46.32,46.33,46.23,46.24,5100.0,40.8769,40.8857,40.7975,40.8063,5100.0
2010-06-23 11:05:00,46.24,46.25,46.2,46.24,6700.0,40.8063,40.8151,40.771,40.8063,6700.0
2010-06-23 11:10:00,46.25,46.26,46.14,46.17,7500.0,40.8151,40.824,40.7181,40.7445,7500.0
2010-06-23 11:15:00,46.2,46.26,46.18,46.26,4400.0,40.771,40.824,40.7534,40.824,4400.0
2010-06-23 11:20:00,46.29,46.47,46.29,46.44,10000.0,40.8504,41.0093,40.8504,40.9828,10000.0
2010-06-23 11:25:00,46.43,46.52,46.42,46.5,5400.0,40.974,41.0534,40.9651,41.0357,5400.0
2010-06-23 11:30:00,46.5,46.5,46.36,46.38,7700.0,41.0357,41.0357,40.9122,40.9299,7700.0
2010-06-23 11:35:00,46.37,46.38,46.23,46.24,7100.0,40.921,40.9299,40.7975,40.8063,7100.0
2010-06-23 11:40:00,46.22,46.29,46.22,46.28,13800.0,40.7887,40.8504,40.7887,40.8416,13800.0
2010-06-23 11:45:00,46.29,46.3,46.27,46.29,16800.0,40.8504,40.8593,40.8328,40.8504,16800.0
2010-06-23 11:50:00,46.26,46.3,46.24,46.26,10800.0,40.824,40.8593,40.8063,40.824,10800.0
2010-06-23 11:55:00,46.25,46.43,46.25,46.4,12500.0,40.8151,40.974,40.8151,40.9475,12500.0
2010-06-23 12:00:00,46.41,46.49,46.41,46.49,8700.0,40.9563,41.0269,40.9563,41.0269,8700.0
2010-06-23 12:05:00,46.49,46.55,46.49,46.54,7800.0,41.0269,41.0799,41.0269,41.071,7800.0
2010-06-23 12:10:00,46.53,46.53,46.43,46.43,6100.0,41.0622,41.0622,40.974,40.974,6100.0
2010-06-23 12:15:00,46.44,46.54,46.44,46.54,3700.0,40.9828,41.071,40.9828,41.071,3700.0
2010-06-23 12:20:00,46.52,46.53,46.49,46.49,3700.0,41.0534,41.0622,41.0269,41.0269,3700.0
2010-06-23 12:25:00,46.5,46.55,46.5,46.53,4700.0,41.0357,41.0799,41.0357,41.0622,4700.0
2010-06-23 12:30:00,46.52,46.55,46.45,46.48,7700.0,41.0534,41.0799,40.9916,41.0181,7700.0
2010-06-23 12:35:00,46.5,46.62,46.5,46.57,8900.0,41.0357,41.1416,41.0357,41.0975,8900.0
2010-06-23 12:40:00,46.57,46.64,46.57,46.62,4300.0,41.0975,41.1593,41.0975,41.1416,4300.0
2010-06-23 12:45:00,46.62,46.76,46.62,46.76,9000.0,41.1416,41.2652,41.1416,41.2652,9000.0
2010-06-23 12:50:00,46.77,46.88,46.77,46.84,14700.0,41.274,41.3711,41.274,41.3358,14700.0
2010-06-23 12:55:00,46.84,46.92,46.82,46.91,17100.0,41.3358,41.4064,41.3181,41.3976,17100.0
2010-06-23 13:00:00,46.91,46.99,46.91,46.96,16300.0,41.3976,41.4682,41.3976,41.4417,16300.0
2010-06-23 13:05:00,46.96,46.98,46.91,46.98,14500.0,41.4417,41.4593,41.3976,41.4593,14500.0
2010-06-23 13:10:00,46.99,47.06,46.99,47.02,16300.0,41.4682,41.5299,41.4682,41.4946,16300.0
2010-06-23 13:15:00,47.02,47.07,47.02,47.04,13600.0,41.4946,41.5388,41.4946,41.5123,13600.0
2010-06-23 13:20:00,47.03,47.03,46.99,47.03,5500.0,41.5035,41.5035,41.4682,41.5035,5500.0
2010-06-23 13:25:00,47.03,47.06,47.01,47.06,5600.0,41.5035,41.5299,41.4858,41.5299,5600.0
2010-06-23 13:30:00,47.05,47.08,47.05,47.07,5000.0,41.5211,41.5476,41.5211,41.5388,5000.0
2010-06-23 13:35:00,47.08,47.13,47.08,47.09,4100.0,41.5476,41.5917,41.5476,41.5564,4100.0
2010-06-23 13:40:00,47.09,47.1,47.08,47.09,2700.0,41.5564,41.5652,41.5476,41.5564,2700.0
2010-06-23 13:45:00,47.07,47.1,47.0,47.01,3400.0,41.5388,41.5652,41.477,41.4858,3400.0
2010-06-23 13:50:00,47.01,47.09,47.0,47.05,11600.0,41.4858,41.5564,41.477,41.5211,11600.0
2010-06-23 13:55:00,47.04,47.06,47.03,47.03,5100.0,41.5123,41.5299,41.5035,41.5035,5100.0
2010-06-23 14:00:00,47.02,47.1,47.01,47.09,9300.0,41.4946,41.5652,41.4858,41.5564,9300.0
2010-06-23 14:05:00,47.09,47.09,47.02,47.03,6100.0,41.5564,41.5564,41.4946,41.5035,6100.0
2010-06-23 14:10:00,47.04,47.07,47.0,47.07,3300.0,41.5123,41.5388,41.477,41.5388,3300.0
2010-06-23 14:15:00,47.07,47.07,46.88,47.02,10900.0,41.5388,41.5388,41.3711,41.4946,10900.0
2010-06-23 14:20:00,47.01,47.02,46.87,46.9,21300.0,41.4858,41.4946,41.3623,41.3887,21300.0
2010-06-23 14:25:00,46.91,47.15,46.85,47.14,21800.0,41.3976,41.6094,41.3446,41.6005,21800.0
2010-06-23 14:30:00,47.2,47.54,47.2,47.39,21700.0,41.6535,41.9535,41.6535,41.8212,21700.0
2010-06-23 14:35:00,47.41,47.46,47.28,47.31,11200.0,41.8388,41.8829,41.7241,41.7506,11200.0
2010-06-23 14:40:00,47.33,47.37,47.23,47.23,9000.0,41.7682,41.8035,41.68,41.68,9000.0
2010-06-23 14:45:00,47.2,47.24,47.05,47.08,14000.0,41.6535,41.6888,41.5211,41.5476,14000.0
2010-06-23 14:50:00,47.06,47.15,46.94,47.1,11000.0,41.5299,41.6094,41.424,41.5652,11000.0
2010-06-23 14:55:00,47.09,47.1,46.95,47.03,11900.0,41.5564,41.5652,41.4329,41.5035,11900.0
2010-06-23 15:00:00,47.05,47.18,46.99,47.05,13100.0,41.5211,41.6358,41.4682,41.5211,13100.0
2010-06-23 15:05:00,47.03,47.03,46.79,46.85,9900.0,41.5035,41.5035,41.2917,41.3446,9900.0
2010-06-23 15:10:00,46.82,47.03,46.82,46.95,11500.0,41.3181,41.5035,41.3181,41.4329,11500.0
2010-06-23 15:15:00,46.9,47.01,46.88,46.94,12200.0,41.3887,41.4858,41.3711,41.424,12200.0
2010-06-23 15:20:00,46.97,47.07,46.89,47.07,12900.0,41.4505,41.5388,41.3799,41.5388,12900.0
2010-06-23 15:25:00,47.08,47.15,46.99,47.12,11700.0,41.5476,41.6094,41.4682,41.5829,11700.0
2010-06-23 15:30:00,47.12,47.12,46.9,46.99,21600.0,41.5829,41.5829,41.3887,41.4682,21600.0
2010-06-23 15:35:00,46.96,47.09,46.91,47.09,18500.0,41.4417,41.5564,41.3976,41.5564,18500.0
2010-06-23 15:40:00,47.08,47.17,46.99,47.13,35400.0,41.5476,41.627,41.4682,41.5917,35400.0
2010-06-23 15:45:00,47.16,47.22,47.1,47.13,36500.0,41.6182,41.6711,41.5652,41.5917,36500.0
2010-06-23 15:50:00,47.12,47.14,46.98,47.04,24400.0,41.5829,41.6005,41.4593,41.5123,24400.0
2010-06-23 15:55:00,47.02,47.04,46.92,47.0,52700.0,41.4946,41.5123,41.4064,41.477,52700.0
2010-06-24 09:30:00,46.59,46.95,46.59,46.95,16700.0,41.1152,41.4329,41.1152,41.4329,16700.0
2010-06-24 09:35:00,46.94,46.96,46.77,46.84,10000.0,41.424,41.4417,41.274,41.3358,10000.0
2010-06-24 09:40:00,46.81,46.97,46.77,46.96,15600.0,41.3093,41.4505,41.274,41.4417,15600.0
2010-06-24 09:45:00,46.91,47.04,46.83,46.98,26400.0,41.3976,41.5123,41.327,41.4593,26400.0
2010-06-24 09:50:00,46.94,46.94,46.78,46.8,12100.0,41.424,41.424,41.2828,41.3005,12100.0
2010-06-24 09:55:00,46.79,46.79,46.62,46.7,21200.0,41.2917,41.2917,41.1416,41.2122,21200.0
2010-06-24 10:00:00,46.73,46.92,46.72,46.91,13700.0,41.2387,41.4064,41.2299,41.3976,13700.0
2010-06-24 10:05:00,46.89,47.0,46.78,46.95,8100.0,41.3799,41.477,41.2828,41.4329,8100.0
2010-06-24 10:10:00,46.95,47.06,46.93,46.94,9400.0,41.4329,41.5299,41.4152,41.424,9400.0
2010-06-24 10:15:00,46.95,47.14,46.93,47.14,10000.0,41.4329,41.6005,41.4152,41.6005,10000.0
2010-06-24 10:20:00,47.15,47.34,47.12,47.29,16800.0,41.6094,41.777,41.5829,41.7329,16800.0
2010-06-24 10:25:00,47.3,47.44,47.26,47.3,11300.0,41.7417,41.8653,41.7064,41.7417,11300.0
2010-06-24 10:30:00,47.27,47.28,47.06,47.06,6000.0,41.7153,41.7241,41.5299,41.5299,6000.0
2010-06-24 10:35:00,47.03,47.1,46.98,47.1,6000.0,41.5035,41.5652,41.4593,41.5652,6000.0
2010-06-24 10:40:00,47.09,47.12,46.89,46.9,17800.0,41.5564,41.5829,41.3799,41.3887,17800.0
2010-06-24 10:45:00,46.89,46.9,46.83,46.86,14500.0,41.3799,41.3887,41.327,41.3534,14500.0
2010-06-24 10:50:00,46.86,46.88,46.62,46.62,13600.0,41.3534,41.3711,41.1416,41.1416,13600.0
2010-06-24 10:55:00,46.6,46.78,46.57,46.77,9000.0,41.124,41.2828,41.0975,41.274,9000.0
2010-06-24 11:00:00,46.77,46.77,46.62,46.7,8900.0,41.274,41.274,41.1416,41.2122,8900.0
2010-06-24 11:05:00,46.66,46.66,46.35,46.41,18000.0,41.1769,41.1769,40.9034,40.9563,18000.0
2010-06-24 11:10:00,46.41,46.42,46.37,46.38,8200.0,40.9563,40.9651,40.921,40.9299,8200.0
2010-06-24 11:15:00,46.39,46.53,46.39,46.47,19200.0,40.9387,41.0622,40.9387,41.0093,19200.0
2010-06-24 11:20:00,46.45,46.51,46.4,46.5,19300.0,40.9916,41.0446,40.9475,41.0357,19300.0
2010-06-24 11:25:00,46.51,46.61,46.46,46.46,15900.0,41.0446,41.1328,41.0004,41.0004,15900.0
2010-06-24 11:30:00,46.47,46.47,46.4,46.45,12400.0,41.0093,41.0093,40.9475,40.9916,12400.0
2010-06-24 11:35:00,46.44,46.5,46.41,46.49,5900.0,40.9828,41.0357,40.9563,41.0269,5900.0
2010-06-24 11:40:00,46.47,46.57,46.45,46.51,12000.0,41.0093,41.0975,40.9916,41.0446,12000.0
2010-06-24 11:45:00,46.51,46.61,46.48,46.59,19200.0,41.0446,41.1328,41.0181,41.1152,19200.0
2010-06-24 11:50:00,46.58,46.6,46.47,46.54,12100.0,41.1063,41.124,41.0093,41.071,12100.0
2010-06-24 11:55:00,46.54,46.6,46.44,46.51,16000.0,41.071,41.124,40.9828,41.0446,16000.0
2010-06-24 12:00:00,46.55,46.69,46.55,46.66,17300.0,41.0799,41.2034,41.0799,41.1769,17300.0
2010-06-24 12:05:00,46.67,46.69,46.51,46.51,28200.0,41.1858,41.2034,41.0446,41.0446,28200.0
2010-06-24 12:10:00,46.52,46.56,46.48,46.48,16000.0,41.0534,41.0887,41.0181,41.0181,16000.0
2010-06-24 12:15:00,46.47,46.51,46.47,46.48,9300.0,41.0093,41.0446,41.0093,41.0181,9300.0
2010-06-24 12:20:00,46.48,46.56,46.48,46.54,11900.0,41.0181,41.0887,41.0181,41.071,11900.0
2010-06-24 12:25:00,46.53,46.53,46.41,46.42,9000.0,41.0622,41.0622,40.9563,40.9651,9000.0
2010-06-24 12:30:00,46.42,46.42,46.37,46.39,7700.0,40.9651,40.9651,40.921,40.9387,7700.0
2010-06-24 12:35:00,46.38,46.38,46.27,46.3,14800.0,40.9299,40.9299,40.8328,40.8593,14800.0
2010-06-24 12:40:00,46.31,46.35,46.26,46.28,12200.0,40.8681,40.9034,40.824,40.8416,12200.0
2010-06-24 12:45:00,46.3,46.4,46.3,46.36,11700.0,40.8593,40.9475,40.8593,40.9122,11700.0
2010-06-24 12:50:00,46.38,46.48,46.38,46.44,7500.0,40.9299,41.0181,40.9299,40.9828,7500.0
2010-06-24 12:55:00,46.44,46.57,46.44,46.53,10800.0,40.9828,41.0975,40.9828,41.0622,10800.0
2010-06-24 13:00:00,46.53,46.65,46.48,46.62,8400.0,41.0622,41.1681,41.0181,41.1416,8400.0
2010-06-24 13:05:00,46.63,46.63,46.57,46.6,5800.0,41.1505,41.1505,41.0975,41.124,5800.0
2010-06-24 13:10:00,46.61,46.7,46.6,46.7,13200.0,41.1328,41.2122,41.124,41.2122,13200.0
2010-06-24 13:15:00,46.7,46.74,46.69,46.71,15000.0,41.2122,41.2475,41.2034,41.2211,15000.0
2010-06-24 13:20:00,46.71,46.74,46.61,46.61,24500.0,41.2211,41.2475,41.1328,41.1328,24500.0
2010-06-24 13:25:00,46.61,46.61,46.47,46.47,19300.0,41.1328,41.1328,41.0093,41.0093,19300.0
2010-06-24 13:30:00,46.47,46.66,46.47,46.66,17800.0,41.0093,41.1769,41.0093,41.1769,17800.0
2010-06-24 13:35:00,46.69,46.78,46.65,46.65,13800.0,41.2034,41.2828,41.1681,41.1681,13800.0
2010-06-24 13:40:00,46.63,46.65,46.55,46.58,13000.0,41.1505,41.1681,41.0799,41.1063,13000.0
2010-06-24 13:45:00,46.58,46.6,46.55,46.58,10900.0,41.1063,41.124,41.0799,41.1063,10900.0
2010-06-24 13:50:00,46.59,46.68,46.58,46.58,16800.0,41.1152,41.1946,41.1063,41.1063,16800.0
2010-06-24 13:55:00,46.57,46.67,46.56,46.63,17800.0,41.0975,41.1858,41.0887,41.1505,17800.0
2010-06-24 14:00:00,46.62,46.62,46.53,46.55,23000.0,41.1416,41.1416,41.0622,41.0799,23000.0
2010-06-24 14:05:00,46.55,46.59,46.52,46.54,15800.0,41.0799,41.1152,41.0534,41.071,15800.0
2010-06-24 14:10:00,46.53,46.53,46.48,46.48,11400.0,41.0622,41.0622,41.0181,41.0181,11400.0
2010-06-24 14:15:00,46.48,46.5,46.43,46.46,17300.0,41.0181,41.0357,40.974,41.0004,17300.0
2010-06-24 14:20:00,46.46,46.49,46.41,46.49,8300.0,41.0004,41.0269,40.9563,41.0269,8300.0
2010-06-24 14:25:00,46.5,46.55,46.48,46.51,7000.0,41.0357,41.0799,41.0181,41.0446,7000.0
2010-06-24 14:30:00,46.51,46.51,46.34,46.35,19400.0,41.0446,41.0446,40.8946,40.9034,19400.0
2010-06-24 14:35:00,46.35,46.39,46.27,46.31,9200.0,40.9034,40.9387,40.8328,40.8681,9200.0
2010-06-24 14:40:00,46.31,46.37,46.3,46.37,12400.0,40.8681,40.921,40.8593,40.921,12400.0
2010-06-24 14:45:00,46.36,46.4,46.27,46.29,18100.0,40.9122,40.9475,40.8328,40.8504,18100.0
2010-06-24 14:50:00,46.31,46.33,46.23,46.26,27300.0,40.8681,40.8857,40.7975,40.824,27300.0
2010-06-24 14:55:00,46.24,46.3,46.19,46.29,21000.0,40.8063,40.8593,40.7622,40.8504,21000.0
2010-06-24 15:00:00,46.28,46.35,46.24,46.3,19100.0,40.8416,40.9034,40.8063,40.8593,19100.0
2010-06-24 15:05:00,46.28,46.34,46.2,46.2,10500.0,40.8416,40.8946,40.771,40.771,10500.0
2010-06-24 15:10:00,46.21,46.23,46.03,46.1,25300.0,40.7798,40.7975,40.621,40.6828,25300.0
2010-06-24 15:15:00,46.09,46.16,46.0,46.05,33800.0,40.6739,40.7357,40.5945,40.6386,33800.0
2010-06-24 15:20:00,46.06,46.16,46.04,46.07,23500.0,40.6475,40.7357,40.6298,40.6563,23500.0
2010-06-24 15:25:00,46.07,46.32,46.03,46.2,33700.0,40.6563,40.8769,40.621,40.771,33700.0
2010-06-24 15:30:00,46.2,46.27,46.11,46.2,32300.0,40.771,40.8328,40.6916,40.771,32300.0
2010-06-24 15:35:00,46.2,46.29,46.15,46.24,44500.0,40.771,40.8504,40.7269,40.8063,44500.0
2010-06-24 15:40:00,46.24,46.26,46.13,46.23,46500.0,40.8063,40.824,40.7092,40.7975,46500.0
2010-06-24 15:45:00,46.25,46.26,46.11,46.24,64700.0,40.8151,40.824,40.6916,40.8063,64700.0
2010-06-24 15:50:00,46.25,46.26,46.12,46.16,55100.0,40.8151,40.824,40.7004,40.7357,55100.0
2010-06-24 15:55:00,46.14,46.15,45.98,46.11,68700.0,40.7181,40.7269,40.5769,40.6916,68700.0
2010-06-25 09:30:00,46.69,46.78,46.07,46.15,11200.0,41.2034,41.2828,40.6563,40.7269,11200.0
2010-06-25 09:35:00,46.15,46.19,46.04,46.19,8500.0,40.7269,40.7622,40.6298,40.7622,8500.0
2010-06-25 09:40:00,46.22,46.26,46.07,46.07,8600.0,40.7887,40.824,40.6563,40.6563,8600.0
2010-06-25 09:45:00,46.07,46.09,45.95,46.04,6300.0,40.6563,40.6739,40.5504,40.6298,6300.0
2010-06-25 09:50:00,46.04,46.04,45.82,45.89,10800.0,40.6298,40.6298,40.4357,40.4974,10800.0
2010-06-25 09:55:00,45.9,46.08,45.89,45.94,10700.0,40.5063,40.6651,40.4974,40.5416,10700.0
2010-06-25 10:00:00,45.96,46.13,45.96,46.07,8900.0,40.5592,40.7092,40.5592,40.6563,8900.0
2010-06-25 10:05:00,46.06,46.15,46.02,46.09,10400.0,40.6475,40.7269,40.6122,40.6739,10400.0
2010-06-25 10:10:00,46.08,46.15,46.06,46.09,12200.0,40.6651,40.7269,40.6475,40.6739,12200.0
2010-06-25 10:15:00,46.11,46.11,45.93,45.95,11400.0,40.6916,40.6916,40.5327,40.5504,11400.0
2010-06-25 10:20:00,45.93,45.99,45.63,45.68,13400.0,40.5327,40.5857,40.268,40.3121,13400.0
2010-06-25 10:25:00,45.68,45.79,45.67,45.79,8500.0,40.3121,40.4092,40.3033,40.4092,8500.0
2010-06-25 10:30:00,45.78,45.84,45.64,45.69,10800.0,40.4004,40.4533,40.2768,40.3209,10800.0
2010-06-25 10:35:00,45.7,45.71,45.52,45.52,12400.0,40.3298,40.3386,40.1709,40.1709,12400.0
2010-06-25 10:40:00,45.6,45.82,45.58,45.81,58000.0,40.2415,40.4357,40.2239,40.4268,58000.0
2010-06-25 10:45:00,45.85,45.86,45.71,45.74,39500.0,40.4621,40.471,40.3386,40.3651,39500.0
2010-06-25 10:50:00,45.71,45.72,45.45,45.45,7200.0,40.3386,40.3474,40.1091,40.1091,7200.0
2010-06-25 10:55:00,45.45,45.7,45.4,45.68,11000.0,40.1091,40.3298,40.065,40.3121,11000.0
2010-06-25 11:00:00,45.68,45.8,45.67,45.7,26500.0,40.3121,40.418,40.3033,40.3298,26500.0
2010-06-25 11:05:00,45.71,45.81,45.7,45.73,5600.0,40.3386,40.4268,40.3298,40.3562,5600.0
2010-06-25 11:10:00,45.74,45.75,45.61,45.67,3800.0,40.3651,40.3739,40.2503,40.3033,3800.0
2010-06-25 11:15:00,45.67,45.7,45.62,45.69,4700.0,40.3033,40.3298,40.2592,40.3209,4700.0
2010-06-25 11:20:00,45.69,45.69,45.59,45.61,5400.0,40.3209,40.3209,40.2327,40.2503,5400.0
2010-06-25 11:25:00,45.67,45.86,45.64,45.86,6700.0,40.3033,40.471,40.2768,40.471,6700.0
2010-06-25 11:30:00,45.87,45.9,45.86,45.86,4200.0,40.4798,40.5063,40.471,40.471,4200.0
2010-06-25 11:35:00,45.85,45.85,45.69,45.69,5600.0,40.4621,40.4621,40.3209,40.3209,5600.0
2010-06-25 11:40:00,45.7,45.7,45.58,45.61,3000.0,40.3298,40.3298,40.2239,40.2503,3000.0
2010-06-25 11:45:00,45.61,45.9,45.61,45.85,10800.0,40.2503,40.5063,40.2503,40.4621,10800.0
2010-06-25 11:50:00,45.9,45.99,45.9,45.94,4600.0,40.5063,40.5857,40.5063,40.5416,4600.0
2010-06-25 11:55:00,45.93,45.93,45.84,45.84,5700.0,40.5327,40.5327,40.4533,40.4533,5700.0
2010-06-25 12:00:00,45.82,45.82,45.76,45.82,9400.0,40.4357,40.4357,40.3827,40.4357,9400.0
2010-06-25 12:05:00,45.82,45.83,45.74,45.83,8700.0,40.4357,40.4445,40.3651,40.4445,8700.0
2010-06-25 12:10:00,45.8,45.83,45.72,45.72,16800.0,40.418,40.4445,40.3474,40.3474,16800.0
2010-06-25 12:15:00,45.71,45.71,45.61,45.68,12100.0,40.3386,40.3386,40.2503,40.3121,12100.0
2010-06-25 12:20:00,45.72,45.83,45.71,45.8,10100.0,40.3474,40.4445,40.3386,40.418,10100.0
2010-06-25 12:25:00,45.79,45.82,45.75,45.8,8700.0,40.4092,40.4357,40.3739,40.418,8700.0
2010-06-25 12:30:00,45.77,45.85,45.76,45.85,11400.0,40.3915,40.4621,40.3827,40.4621,11400.0
2010-06-25 12:35:00,45.86,45.9,45.83,45.85,9200.0,40.471,40.5063,40.4445,40.4621,9200.0
2010-06-25 12:40:00,45.84,45.84,45.81,45.81,10400.0,40.4533,40.4533,40.4268,40.4268,10400.0
2010-06-25 12:45:00,45.8,45.84,45.76,45.76,16400.0,40.418,40.4533,40.3827,40.3827,16400.0
2010-06-25 12:50:00,45.75,45.75,45.55,45.56,11100.0,40.3739,40.3739,40.1974,40.2062,11100.0
2010-06-25 12:55:00,45.56,45.6,45.55,45.59,11800.0,40.2062,40.2415,40.1974,40.2327,11800.0
2010-06-25 13:00:00,45.6,45.74,45.58,45.72,8000.0,40.2415,40.3651,40.2239,40.3474,8000.0
2010-06-25 13:05:00,45.72,45.81,45.69,45.81,7900.0,40.3474,40.4268,40.3209,40.4268,7900.0
2010-06-25 13:10:00,45.84,45.84,45.72,45.73,14700.0,40.4533,40.4533,40.3474,40.3562,14700.0
2010-06-25 13:15:00,45.73,45.82,45.72,45.79,11300.0,40.3562,40.4357,40.3474,40.4092,11300.0
2010-06-25 13:20:00,45.8,45.86,45.8,45.86,30700.0,40.418,40.471,40.418,40.471,30700.0
2010-06-25 13:25:00,45.86,46.11,45.86,46.11,22000.0,40.471,40.6916,40.471,40.6916,22000.0
2010-06-25 13:30:00,46.11,46.22,46.1,46.19,13800.0,40.6916,40.7887,40.6828,40.7622,13800.0
2010-06-25 13:35:00,46.2,46.31,46.17,46.17,11900.0,40.771,40.8681,40.7445,40.7445,11900.0
2010-06-25 13:40:00,46.17,46.18,46.09,46.14,3500.0,40.7445,40.7534,40.6739,40.7181,3500.0
2010-06-25 13:45:00,46.15,46.19,46.08,46.11,8400.0,40.7269,40.7622,40.6651,40.6916,8400.0
2010-06-25 13:50:00,46.11,46.12,46.06,46.06,3300.0,40.6916,40.7004,40.6475,40.6475,3300.0
2010-06-25 13:55:00,46.09,46.16,46.08,46.16,4100.0,40.6739,40.7357,40.6651,40.7357,4100.0
2010-06-25 14:00:00,46.16,46.27,46.14,46.27,6000.0,40.7357,40.8328,40.7181,40.8328,6000.0
2010-06-25 14:05:00,46.26,46.26,46.15,46.16,15600.0,40.824,40.824,40.7269,40.7357,15600.0
2010-06-25 14:10:00,46.16,46.31,46.16,46.31,4600.0,40.7357,40.8681,40.7357,40.8681,4600.0
2010-06-25 14:15:00,46.3,46.35,46.27,46.31,9500.0,40.8593,40.9034,40.8328,40.8681,9500.0
2010-06-25 14:20:00,46.34,46.34,46.2,46.22,12400.0,40.8946,40.8946,40.771,40.7887,12400.0
2010-06-25 14:25:00,46.2,46.23,46.12,46.23,20600.0,40.771,40.7975,40.7004,40.7975,20600.0
2010-06-25 14:30:00,46.22,46.22,46.06,46.21,11100.0,40.7887,40.7887,40.6475,40.7798,11100.0
2010-06-25 14:35:00,46.23,46.23,46.15,46.16,8200.0,40.7975,40.7975,40.7269,40.7357,8200.0
2010-06-25 14:40:00,46.21,46.27,46.18,46.18,9900.0,40.7798,40.8328,40.7534,40.7534,9900.0
2010-06-25 14:45:00,46.16,46.17,46.08,46.13,15000.0,40.7357,40.7445,40.6651,40.7092,15000.0
2010-06-25 14:50:00,46.14,46.17,46.11,46.13,11000.0,40.7181,40.7445,40.6916,40.7092,11000.0
2010-06-25 14:55:00,46.12,46.12,45.99,46.02,13600.0,40.7004,40.7004,40.5857,40.6122,13600.0
2010-06-25 15:00:00,46.02,46.02,45.9,45.97,21800.0,40.6122,40.6122,40.5063,40.568,21800.0
2010-06-25 15:05:00,45.95,45.99,45.89,45.99,12900.0,40.5504,40.5857,40.4974,40.5857,12900.0
2010-06-25 15:10:00,46.0,46.01,45.96,45.98,13000.0,40.5945,40.6033,40.5592,40.5769,13000.0
2010-06-25 15:15:00,45.98,45.98,45.74,45.8,16600.0,40.5769,40.5769,40.3651,40.418,16600.0
2010-06-25 15:20:00,45.79,45.9,45.79,45.87,11300.0,40.4092,40.5063,40.4092,40.4798,11300.0
2010-06-25 15:25:00,45.86,45.92,45.86,45.92,12900.0,40.471,40.5239,40.471,40.5239,12900.0
2010-06-25 15:30:00,45.92,46.17,45.88,46.15,30100.0,40.5239,40.7445,40.4886,40.7269,30100.0
2010-06-25 15:35:00,46.15,46.16,46.03,46.07,30200.0,40.7269,40.7357,40.621,40.6563,30200.0
2010-06-25 15:40:00,46.09,46.14,45.87,45.99,39200.0,40.6739,40.7181,40.4798,40.5857,39200.0
2010-06-25 15:45:00,45.98,46.0,45.84,45.99,64800.0,40.5769,40.5945,40.4533,40.5857,64800.0
2010-06-25 15:50:00,45.98,46.0,45.79,45.87,51400.0,40.5769,40.5945,40.4092,40.4798,51400.0
2010-06-25 15:55:00,45.85,46.07,45.83,46.06,63800.0,40.4621,40.6563,40.4445,40.6475,63800.0
2010-06-28 09:30:00,46.05,46.35,46.05,46.16,14000.0,40.6386,40.9034,40.6386,40.7357,14000.0
2010-06-28 09:35:00,46.12,46.26,46.04,46.26,26700.0,40.7004,40.824,40.6298,40.824,26700.0
2010-06-28 09:40:00,46.26,46.31,46.16,46.22,7700.0,40.824,40.8681,40.7357,40.7887,7700.0
2010-06-28 09:45:00,46.2,46.2,45.9,45.91,7400.0,40.771,40.771,40.5063,40.5151,7400.0
2010-06-28 09:50:00,45.92,46.05,45.9,45.98,7100.0,40.5239,40.6386,40.5063,40.5769,7100.0
2010-06-28 09:55:00,45.97,45.97,45.81,45.89,9100.0,40.568,40.568,40.4268,40.4974,9100.0
2010-06-28 10:00:00,45.87,45.9,45.83,45.85,6700.0,40.4798,40.5063,40.4445,40.4621,6700.0
2010-06-28 10:05:00,45.82,45.82,45.61,45.63,15800.0,40.4357,40.4357,40.2503,40.268,15800.0
2010-06-28 10:10:00,45.62,45.64,45.59,45.64,6400.0,40.2592,40.2768,40.2327,40.2768,6400.0
2010-06-28 10:15:00,45.63,45.71,45.63,45.68,5800.0,40.268,40.3386,40.268,40.3121,5800.0
2010-06-28 10:20:00,45.68,45.94,45.68,45.94,10100.0,40.3121,40.5416,40.3121,40.5416,10100.0
2010-06-28 10:25:00,45.94,45.98,45.87,45.92,8000.0,40.5416,40.5769,40.4798,40.5239,8000.0
2010-06-28 10:30:00,45.92,45.95,45.82,45.86,5800.0,40.5239,40.5504,40.4357,40.471,5800.0
2010-06-28 10:35:00,45.84,45.94,45.78,45.88,6300.0,40.4533,40.5416,40.4004,40.4886,6300.0
2010-06-28 10:40:00,45.83,45.99,45.83,45.96,2100.0,40.4445,40.5857,40.4445,40.5592,2100.0
2010-06-28 10:45:00,45.92,46.08,45.89,46.05,6200.0,40.5239,40.6651,40.4974,40.6386,6200.0
2010-06-28 10:50:00,46.05,46.1,46.02,46.1,6000.0,40.6386,40.6828,40.6122,40.6828,6000.0
2010-06-28 10:55:00,46.11,46.13,46.04,46.05,4300.0,40.6916,40.7092,40.6298,40.6386,4300.0
2010-06-28 11:00:00,46.1,46.12,46.07,46.12,2800.0,40.6828,40.7004,40.6563,40.7004,2800.0
2010-06-28 11:05:00,46.13,46.26,46.13,46.23,7200.0,40.7092,40.824,40.7092,40.7975,7200.0
2010-06-28 11:10:00,46.23,46.23,46.14,46.22,6900.0,40.7975,40.7975,40.7181,40.7887,6900.0
2010-06-28 11:15:00,46.22,46.26,46.09,46.09,4800.0,40.7887,40.824,40.6739,40.6739,4800.0
2010-06-28 11:20:00,46.08,46.09,46.03,46.03,4500.0,40.6651,40.6739,40.621,40.621,4500.0
2010-06-28 11:25:00,46.04,46.19,46.04,46.19,10300.0,40.6298,40.7622,40.6298,40.7622,10300.0
2010-06-28 11:30:00,46.18,46.22,46.09,46.1,7400.0,40.7534,40.7887,40.6739,40.6828,7400.0
2010-06-28 11:35:00,46.1,46.21,46.1,46.18,6500.0,40.6828,40.7798,40.6828,40.7534,6500.0
2010-06-28 11:40:00,46.2,46.25,46.19,46.19,4300.0,40.771,40.8151,40.7622,40.7622,4300.0
2010-06-28 11:45:00,46.18,46.2,46.09,46.11,5900.0,40.7534,40.771,40.6739,40.6916,5900.0
2010-06-28 11:50:00,46.11,46.17,46.05,46.05,6700.0,40.6916,40.7445,40.6386,40.6386,6700.0
2010-06-28 11:55:00,46.06,46.06,45.9,45.92,15200.0,40.6475,40.6475,40.5063,40.5239,15200.0
2010-06-28 12:00:00,45.94,45.97,45.89,45.89,9900.0,40.5416,40.568,40.4974,40.4974,9900.0
2010-06-28 12:05:00,45.89,45.96,45.81,45.96,12100.0,40.4974,40.5592,40.4268,40.5592,12100.0
2010-06-28 12:10:00,45.94,46.03,45.93,46.01,8800.0,40.5416,40.621,40.5327,40.6033,8800.0
2010-06-28 12:15:00,45.96,45.98,45.91,45.94,2100.0,40.5592,40.5769,40.5151,40.5416,2100.0
2010-06-28 12:20:00,45.92,45.96,45.9,45.92,3500.0,40.5239,40.5592,40.5063,40.5239,3500.0
2010-06-28 12:25:00,45.94,46.04,45.94,46.04,1500.0,40.5416,40.6298,40.5416,40.6298,1500.0
2010-06-28 12:30:00,46.05,46.1,46.02,46.02,5300.0,40.6386,40.6828,40.6122,40.6122,5300.0
2010-06-28 12:35:00,46.02,46.04,45.9,45.9,4100.0,40.6122,40.6298,40.5063,40.5063,4100.0
2010-06-28 12:40:00,45.93,45.96,45.89,45.93,4200.0,40.5327,40.5592,40.4974,40.5327,4200.0
2010-06-28 12:45:00,45.94,45.97,45.86,45.97,9800.0,40.5416,40.568,40.471,40.568,9800.0
2010-06-28 12:50:00,45.98,46.01,45.95,45.98,3300.0,40.5769,40.6033,40.5504,40.5769,3300.0
2010-06-28 12:55:00,45.98,45.99,45.96,45.97,5000.0,40.5769,40.5857,40.5592,40.568,5000.0
2010-06-28 13:00:00,45.97,45.98,45.9,45.91,8200.0,40.568,40.5769,40.5063,40.5151,8200.0
2010-06-28 13:05:00,45.87,45.87,45.77,45.79,12200.0,40.4798,40.4798,40.3915,40.4092,12200.0
2010-06-28 13:10:00,45.77,45.77,45.69,45.7,8700.0,40.3915,40.3915,40.3209,40.3298,8700.0
2010-06-28 13:15:00,45.71,45.73,45.69,45.7,3500.0,40.3386,40.3562,40.3209,40.3298,3500.0
2010-06-28 13:20:00,45.72,45.74,45.67,45.69,16400.0,40.3474,40.3651,40.3033,40.3209,16400.0
2010-06-28 13:25:00,45.69,45.74,45.69,45.7,6500.0,40.3209,40.3651,40.3209,40.3298,6500.0
2010-06-28 13:30:00,45.69,45.7,45.65,45.67,8300.0,40.3209,40.3298,40.2856,40.3033,8300.0
2010-06-28 13:35:00,45.68,45.71,45.67,45.69,5600.0,40.3121,40.3386,40.3033,40.3209,5600.0
2010-06-28 13:40:00,45.69,45.71,45.65,45.69,15400.0,40.3209,40.3386,40.2856,40.3209,15400.0
2010-06-28 13:45:00,45.7,45.75,45.7,45.75,17400.0,40.3298,40.3739,40.3298,40.3739,17400.0
2010-06-28 13:50:00,45.74,45.79,45.72,45.72,8000.0,40.3651,40.4092,40.3474,40.3474,8000.0
2010-06-28 13:55:00,45.71,45.79,45.71,45.78,6400.0,40.3386,40.4092,40.3386,40.4004,6400.0
2010-06-28 14:00:00,45.77,45.78,45.69,45.76,5900.0,40.3915,40.4004,40.3209,40.3827,5900.0
2010-06-28 14:05:00,45.76,45.8,45.76,45.76,4600.0,40.3827,40.418,40.3827,40.3827,4600.0
2010-06-28 14:10:00,45.79,45.87,45.78,45.84,7100.0,40.4092,40.4798,40.4004,40.4533,7100.0
2010-06-28 14:15:00,45.85,45.85,45.79,45.79,7800.0,40.4621,40.4621,40.4092,40.4092,7800.0
2010-06-28 14:20:00,45.79,45.81,45.77,45.81,5200.0,40.4092,40.4268,40.3915,40.4268,5200.0
2010-06-28 14:25:00,45.81,45.91,45.81,45.87,12000.0,40.4268,40.5151,40.4268,40.4798,12000.0
2010-06-28 14:30:00,45.85,45.85,45.77,45.77,5900.0,40.4621,40.4621,40.3915,40.3915,5900.0
2010-06-28 14:35:00,45.8,45.94,45.79,45.92,12400.0,40.418,40.5416,40.4092,40.5239,12400.0
2010-06-28 14:40:00,45.91,46.01,45.91,46.0,9200.0,40.5151,40.6033,40.5151,40.5945,9200.0
2010-06-28 14:45:00,45.98,46.02,45.92,45.93,5000.0,40.5769,40.6122,40.5239,40.5327,5000.0
2010-06-28 14:50:00,45.94,45.94,45.84,45.84,9200.0,40.5416,40.5416,40.4533,40.4533,9200.0
2010-06-28 14:55:00,45.85,45.95,45.85,45.94,10800.0,40.4621,40.5504,40.4621,40.5416,10800.0
2010-06-28 15:00:00,45.96,46.02,45.91,45.91,7400.0,40.5592,40.6122,40.5151,40.5151,7400.0
2010-06-28 15:05:00,45.89,45.94,45.89,45.89,10800.0,40.4974,40.5416,40.4974,40.4974,10800.0
2010-06-28 15:10:00,45.91,45.93,45.83,45.86,14500.0,40.5151,40.5327,40.4445,40.471,14500.0
2010-06-28 15:15:00,45.84,45.91,45.8,45.89,10200.0,40.4533,40.5151,40.418,40.4974,10200.0
2010-06-28 15:20:00,45.88,45.89,45.77,45.8,10500.0,40.4886,40.4974,40.3915,40.418,10500.0
2010-06-28 15:25:00,45.79,45.83,45.72,45.75,12800.0,40.4092,40.4445,40.3474,40.3739,12800.0
2010-06-28 15:30:00,45.74,45.82,45.72,45.78,14200.0,40.3651,40.4357,40.3474,40.4004,14200.0
2010-06-28 15:35:00,45.78,45.87,45.75,45.83,19800.0,40.4004,40.4798,40.3739,40.4445,19800.0
2010-06-28 15:40:00,45.83,45.96,45.77,45.94,22100.0,40.4445,40.5592,40.3915,40.5416,22100.0
2010-06-28 15:45:00,45.94,45.94,45.8,45.89,27100.0,40.5416,40.5416,40.418,40.4974,27100.0
2010-06-28 15:50:00,45.89,45.9,45.71,45.75,46400.0,40.4974,40.5063,40.3386,40.3739,46400.0
2010-06-28 15:55:00,45.75,45.89,45.71,45.76,92600.0,40.3739,40.4974,40.3386,40.3827,92600.0
2010-06-29 09:30:00,44.94,44.96,44.6,44.65,42000.0,39.6591,39.6767,39.359,39.4031,42000.0
2010-06-29 09:35:00,44.65,44.71,44.57,44.63,22800.0,39.4031,39.4561,39.3325,39.3855,22800.0
2010-06-29 09:40:00,44.63,44.64,44.44,44.46,27800.0,39.3855,39.3943,39.2178,39.2355,27800.0
2010-06-29 09:45:00,44.44,44.48,44.23,44.25,26000.0,39.2178,39.2531,39.0325,39.0501,26000.0
2010-06-29 09:50:00,44.28,44.28,44.13,44.27,15100.0,39.0766,39.0766,38.9442,39.0678,15100.0
2010-06-29 09:55:00,44.27,44.42,44.27,44.36,10200.0,39.0678,39.2002,39.0678,39.1472,10200.0
2010-06-29 10:00:00,44.33,44.35,43.95,43.95,69800.0,39.1207,39.1384,38.7854,38.7854,69800.0
2010-06-29 10:05:00,43.94,44.12,43.9,44.1,41600.0,38.7766,38.9354,38.7413,38.9178,41600.0
2010-06-29 10:10:00,44.1,44.26,44.1,44.26,20500.0,38.9178,39.059,38.9178,39.059,20500.0
2010-06-29 10:15:00,44.26,44.26,43.97,44.06,30300.0,39.059,39.059,38.8031,38.8825,30300.0
2010-06-29 10:20:00,44.05,44.09,44.0,44.04,20800.0,38.8737,38.9089,38.8295,38.8648,20800.0
2010-06-29 10:25:00,44.03,44.03,43.78,43.82,15400.0,38.856,38.856,38.6354,38.6707,15400.0
2010-06-29 10:30:00,43.82,43.99,43.82,43.91,22100.0,38.6707,38.8207,38.6707,38.7501,22100.0
2010-06-29 10:35:00,43.91,43.98,43.8,43.91,9700.0,38.7501,38.8119,38.653,38.7501,9700.0
2010-06-29 10:40:00,43.93,43.98,43.88,43.94,8800.0,38.7678,38.8119,38.7236,38.7766,8800.0
2010-06-29 10:45:00,43.92,43.96,43.87,43.94,12300.0,38.7589,38.7942,38.7148,38.7766,12300.0
2010-06-29 10:50:00,43.95,44.04,43.88,43.99,22200.0,38.7854,38.8648,38.7236,38.8207,22200.0
2010-06-29 10:55:00,44.0,44.04,43.98,44.01,14800.0,38.8295,38.8648,38.8119,38.8384,14800.0
2010-06-29 11:00:00,44.0,44.01,43.92,43.92,10200.0,38.8295,38.8384,38.7589,38.7589,10200.0
2010-06-29 11:05:00,43.91,43.93,43.77,43.92,20700.0,38.7501,38.7678,38.6266,38.7589,20700.0
2010-06-29 11:10:00,43.92,44.05,43.89,43.92,13400.0,38.7589,38.8737,38.7325,38.7589,13400.0
2010-06-29 11:15:00,43.91,43.91,43.79,43.79,9400.0,38.7501,38.7501,38.6442,38.6442,9400.0
2010-06-29 11:20:00,43.79,43.83,43.76,43.78,7300.0,38.6442,38.6795,38.6177,38.6354,7300.0
2010-06-29 11:25:00,43.81,43.81,43.7,43.74,19900.0,38.6619,38.6619,38.5648,38.6001,19900.0
2010-06-29 11:30:00,43.75,43.81,43.74,43.74,16100.0,38.6089,38.6619,38.6001,38.6001,16100.0
2010-06-29 11:35:00,43.73,43.75,43.7,43.72,14300.0,38.5913,38.6089,38.5648,38.5824,14300.0
2010-06-29 11:40:00,43.74,43.78,43.7,43.77,10400.0,38.6001,38.6354,38.5648,38.6266,10400.0
2010-06-29 11:45:00,43.76,43.91,43.76,43.91,23000.0,38.6177,38.7501,38.6177,38.7501,23000.0
2010-06-29 11:50:00,43.92,44.01,43.92,43.96,9100.0,38.7589,38.8384,38.7589,38.7942,9100.0
2010-06-29 11:55:00,43.95,43.98,43.87,43.92,9000.0,38.7854,38.8119,38.7148,38.7589,9000.0
2010-06-29 12:00:00,43.93,43.97,43.87,43.88,6500.0,38.7678,38.8031,38.7148,38.7236,6500.0
2010-06-29 12:05:00,43.85,43.95,43.81,43.93,8700.0,38.6972,38.7854,38.6619,38.7678,8700.0
2010-06-29 12:10:00,43.91,43.91,43.78,43.85,7600.0,38.7501,38.7501,38.6354,38.6972,7600.0
2010-06-29 12:15:00,43.85,43.99,43.84,43.9,10000.0,38.6972,38.8207,38.6883,38.7413,10000.0
2010-06-29 12:20:00,43.88,44.05,43.88,44.01,14300.0,38.7236,38.8737,38.7236,38.8384,14300.0
2010-06-29 12:25:00,44.03,44.04,43.92,43.96,6800.0,38.856,38.8648,38.7589,38.7942,6800.0
2010-06-29 12:30:00,43.92,43.98,43.91,43.96,12100.0,38.7589,38.8119,38.7501,38.7942,12100.0
2010-06-29 12:35:00,43.97,44.0,43.95,43.96,6400.0,38.8031,38.8295,38.7854,38.7942,6400.0
2010-06-29 12:40:00,43.96,44.03,43.95,43.98,8700.0,38.7942,38.856,38.7854,38.8119,8700.0
2010-06-29 12:45:00,43.98,44.03,43.94,44.01,4200.0,38.8119,38.856,38.7766,38.8384,4200.0
2010-06-29 12:50:00,43.98,43.98,43.95,43.95,2100.0,38.8119,38.8119,38.7854,38.7854,2100.0
2010-06-29 12:55:00,43.93,43.93,43.88,43.9,3800.0,38.7678,38.7678,38.7236,38.7413,3800.0
2010-06-29 13:00:00,43.89,43.98,43.89,43.98,5100.0,38.7325,38.8119,38.7325,38.8119,5100.0
2010-06-29 13:05:00,43.98,44.01,43.91,43.94,6200.0,38.8119,38.8384,38.7501,38.7766,6200.0
2010-06-29 13:10:00,43.96,43.96,43.89,43.93,2800.0,38.7942,38.7942,38.7325,38.7678,2800.0
2010-06-29 13:15:00,43.92,43.92,43.86,43.88,3200.0,38.7589,38.7589,38.706,38.7236,3200.0
2010-06-29 13:20:00,43.89,43.91,43.82,43.82,4400.0,38.7325,38.7501,38.6707,38.6707,4400.0
2010-06-29 13:25:00,43.82,43.84,43.76,43.84,2500.0,38.6707,38.6883,38.6177,38.6883,2500.0
2010-06-29 13:30:00,43.87,43.87,43.66,43.66,6600.0,38.7148,38.7148,38.5295,38.5295,6600.0
2010-06-29 13:35:00,43.65,43.71,43.61,43.62,7000.0,38.5207,38.5736,38.4854,38.4942,7000.0
2010-06-29 13:40:00,43.6,43.84,43.6,43.83,6000.0,38.4765,38.6883,38.4765,38.6795,6000.0
2010-06-29 13:45:00,43.85,43.85,43.79,43.85,6000.0,38.6972,38.6972,38.6442,38.6972,6000.0
2010-06-29 13:50:00,43.84,43.85,43.76,43.76,16300.0,38.6883,38.6972,38.6177,38.6177,16300.0
2010-06-29 13:55:00,43.77,43.93,43.77,43.92,6600.0,38.6266,38.7678,38.6266,38.7589,6600.0
2010-06-29 14:00:00,43.92,43.94,43.87,43.88,6200.0,38.7589,38.7766,38.7148,38.7236,6200.0
2010-06-29 14:05:00,43.88,44.04,43.88,44.01,15600.0,38.7236,38.8648,38.7236,38.8384,15600.0
2010-06-29 14:10:00,44.0,44.05,43.98,44.04,13700.0,38.8295,38.8737,38.8119,38.8648,13700.0
2010-06-29 14:15:00,44.01,44.02,43.96,43.97,5300.0,38.8384,38.8472,38.7942,38.8031,5300.0
2010-06-29 14:20:00,43.96,44.02,43.93,44.01,7200.0,38.7942,38.8472,38.7678,38.8384,7200.0
2010-06-29 14:25:00,44.0,44.03,43.98,43.99,6100.0,38.8295,38.856,38.8119,38.8207,6100.0
2010-06-29 14:30:00,43.99,44.0,43.92,43.95,15400.0,38.8207,38.8295,38.7589,38.7854,15400.0
2010-06-29 14:35:00,43.94,44.03,43.89,43.92,11500.0,38.7766,38.856,38.7325,38.7589,11500.0
2010-06-29 14:40:00,43.92,43.94,43.88,43.91,5500.0,38.7589,38.7766,38.7236,38.7501,5500.0
2010-06-29 14:45:00,43.91,44.0,43.91,44.0,19900.0,38.7501,38.8295,38.7501,38.8295,19900.0
2010-06-29 14:50:00,43.99,44.1,43.93,44.06,33600.0,38.8207,38.9178,38.7678,38.8825,33600.0
2010-06-29 14:55:00,43.99,44.0,43.93,43.96,19400.0,38.8207,38.8295,38.7678,38.7942,19400.0
2010-06-29 15:00:00,43.97,44.05,43.96,44.04,27800.0,38.8031,38.8737,38.7942,38.8648,27800.0
2010-06-29 15:05:00,44.05,44.13,44.0,44.0,18600.0,38.8737,38.9442,38.8295,38.8295,18600.0
2010-06-29 15:10:00,44.0,44.03,43.99,44.01,29200.0,38.8295,38.856,38.8207,38.8384,29200.0
2010-06-29 15:15:00,44.02,44.1,43.95,43.97,30400.0,38.8472,38.9178,38.7854,38.8031,30400.0
2010-06-29 15:20:00,43.97,44.02,43.9,44.01,68200.0,38.8031,38.8472,38.7413,38.8384,68200.0
2010-06-29 15:25:00,44.01,44.01,43.91,43.97,39300.0,38.8384,38.8384,38.7501,38.8031,39300.0
2010-06-29 15:30:00,43.96,44.1,43.89,44.07,53100.0,38.7942,38.9178,38.7325,38.8913,53100.0
2010-06-29 15:35:00,44.07,44.19,44.06,44.09,43800.0,38.8913,38.9972,38.8825,38.9089,43800.0
2010-06-29 15:40:00,44.09,44.14,44.01,44.01,47100.0,38.9089,38.9531,38.8384,38.8384,47100.0
2010-06-29 15:45:00,44.01,44.05,43.97,44.04,130600.0,38.8384,38.8737,38.8031,38.8648,130600.0
2010-06-29 15:50:00,44.03,44.34,43.99,44.34,109900.0,38.856,39.1296,38.8207,39.1296,109900.0
2010-06-29 15:55:00,44.35,44.46,44.23,44.28,123600.0,39.1384,39.2355,39.0325,39.0766,123600.0
2010-06-30 09:30:00,44.23,44.23,43.86,43.88,13600.0,39.0325,39.0325,38.706,38.7236,13600.0
2010-06-30 09:35:00,44.1,44.12,43.93,44.04,18600.0,38.9178,38.9354,38.7678,38.8648,18600.0
2010-06-30 09:40:00,44.04,44.3,44.04,44.25,14600.0,38.8648,39.0943,38.8648,39.0501,14600.0
2010-06-30 09:45:00,44.28,44.57,44.28,44.53,13200.0,39.0766,39.3325,39.0766,39.2972,13200.0
2010-06-30 09:50:00,44.5,44.55,44.39,44.5,21000.0,39.2708,39.3149,39.1737,39.2708,21000.0
2010-06-30 09:55:00,44.51,44.51,44.28,44.31,10900.0,39.2796,39.2796,39.0766,39.1031,10900.0
2010-06-30 10:00:00,44.26,44.33,44.16,44.17,13300.0,39.059,39.1207,38.9707,38.9795,13300.0
2010-06-30 10:05:00,44.16,44.22,44.01,44.02,12400.0,38.9707,39.0237,38.8384,38.8472,12400.0
2010-06-30 10:10:00,44.02,44.09,44.0,44.09,5600.0,38.8472,38.9089,38.8295,38.9089,5600.0
2010-06-30 10:15:00,44.12,44.25,44.12,44.19,6000.0,38.9354,39.0501,38.9354,38.9972,6000.0
2010-06-30 10:20:00,44.18,44.18,44.01,44.05,6800.0,38.9884,38.9884,38.8384,38.8737,6800.0
2010-06-30 10:25:00,44.05,44.25,44.05,44.15,12400.0,38.8737,39.0501,38.8737,38.9619,12400.0
2010-06-30 10:30:00,44.11,44.31,44.09,44.17,8300.0,38.9266,39.1031,38.9089,38.9795,8300.0
2010-06-30 10:35:00,44.19,44.32,44.19,44.28,6900.0,38.9972,39.1119,38.9972,39.0766,6900.0
2010-06-30 10:40:00,44.29,44.29,44.07,44.1,14900.0,39.0854,39.0854,38.8913,38.9178,14900.0
2010-06-30 10:45:00,44.13,44.18,44.04,44.04,14500.0,38.9442,38.9884,38.8648,38.8648,14500.0
2010-06-30 10:50:00,44.05,44.05,43.95,44.03,14100.0,38.8737,38.8737,38.7854,38.856,14100.0
2010-06-30 10:55:00,44.01,44.03,43.88,43.88,17200.0,38.8384,38.856,38.7236,38.7236,17200.0
2010-06-30 11:00:00,43.87,44.01,43.85,44.01,10300.0,38.7148,38.8384,38.6972,38.8384,10300.0
2010-06-30 11:05:00,44.01,44.05,43.88,43.91,9100.0,38.8384,38.8737,38.7236,38.7501,9100.0
2010-06-30 11:10:00,43.92,44.03,43.92,44.01,14400.0,38.7589,38.856,38.7589,38.8384,14400.0
2010-06-30 11:15:00,44.01,44.13,44.01,44.12,14200.0,38.8384,38.9442,38.8384,38.9354,14200.0
2010-06-30 11:20:00,44.12,44.15,44.06,44.12,15800.0,38.9354,38.9619,38.8825,38.9354,15800.0
2010-06-30 11:25:00,44.12,44.18,44.08,44.08,8200.0,38.9354,38.9884,38.9001,38.9001,8200.0
2010-06-30 11:30:00,44.1,44.33,44.08,44.28,5200.0,38.9178,39.1207,38.9001,39.0766,5200.0
2010-06-30 11:35:00,44.27,44.36,44.26,44.3,11400.0,39.0678,39.1472,39.059,39.0943,11400.0
2010-06-30 11:40:00,44.32,44.4,44.31,44.33,5200.0,39.1119,39.1825,39.1031,39.1207,5200.0
2010-06-30 11:45:00,44.33,44.47,44.33,44.43,8100.0,39.1207,39.2443,39.1207,39.209,8100.0
2010-06-30 11:50:00,44.46,44.62,44.46,44.51,8100.0,39.2355,39.3767,39.2355,39.2796,8100.0
2010-06-30 11:55:00,44.51,44.58,44.44,44.45,6500.0,39.2796,39.3414,39.2178,39.2266,6500.0
2010-06-30 12:00:00,44.45,44.52,44.4,44.42,4400.0,39.2266,39.2884,39.1825,39.2002,4400.0
2010-06-30 12:05:00,44.45,44.52,44.43,44.52,5000.0,39.2266,39.2884,39.209,39.2884,5000.0
2010-06-30 12:10:00,44.55,44.6,44.54,44.59,3700.0,39.3149,39.359,39.3061,39.3502,3700.0
2010-06-30 12:15:00,44.6,44.63,44.57,44.63,5400.0,39.359,39.3855,39.3325,39.3855,5400.0
2010-06-30 12:20:00,44.62,44.62,44.55,44.6,6000.0,39.3767,39.3767,39.3149,39.359,6000.0
2010-06-30 12:25:00,44.6,44.62,44.56,44.56,6000.0,39.359,39.3767,39.3237,39.3237,6000.0
2010-06-30 12:30:00,44.55,44.61,44.49,44.6,7800.0,39.3149,39.3678,39.2619,39.359,7800.0
2010-06-30 12:35:00,44.6,44.62,44.56,44.58,9400.0,39.359,39.3767,39.3237,39.3414,9400.0
2010-06-30 12:40:00,44.58,44.63,44.48,44.48,7700.0,39.3414,39.3855,39.2531,39.2531,7700.0
2010-06-30 12:45:00,44.46,44.49,44.45,44.48,4500.0,39.2355,39.2619,39.2266,39.2531,4500.0
2010-06-30 12:50:00,44.49,44.57,44.49,44.57,6200.0,39.2619,39.3325,39.2619,39.3325,6200.0
2010-06-30 12:55:00,44.57,44.63,44.57,44.62,3900.0,39.3325,39.3855,39.3325,39.3767,3900.0
2010-06-30 13:00:00,44.6,44.64,44.59,44.64,8200.0,39.359,39.3943,39.3502,39.3943,8200.0
2010-06-30 13:05:00,44.62,44.63,44.5,44.55,4200.0,39.3767,39.3855,39.2708,39.3149,4200.0
2010-06-30 13:10:00,44.55,44.62,44.55,44.6,4000.0,39.3149,39.3767,39.3149,39.359,4000.0
2010-06-30 13:15:00,44.6,44.61,44.55,44.59,3500.0,39.359,39.3678,39.3149,39.3502,3500.0
2010-06-30 13:20:00,44.58,44.69,44.56,44.69,3600.0,39.3414,39.4384,39.3237,39.4384,3600.0
2010-06-30 13:25:00,44.69,44.69,44.65,44.66,3100.0,39.4384,39.4384,39.4031,39.412,3100.0
2010-06-30 13:30:00,44.65,44.69,44.52,44.55,13400.0,39.4031,39.4384,39.2884,39.3149,13400.0
2010-06-30 13:35:00,44.54,44.6,44.54,44.56,4100.0,39.3061,39.359,39.3061,39.3237,4100.0
2010-06-30 13:40:00,44.56,44.59,44.56,44.57,5400.0,39.3237,39.3502,39.3237,39.3325,5400.0
2010-06-30 13:45:00,44.59,44.71,44.59,44.62,8600.0,39.3502,39.4561,39.3502,39.3767,8600.0
2010-06-30 13:50:00,44.61,44.66,44.56,44.63,6500.0,39.3678,39.412,39.3237,39.3855,6500.0
2010-06-30 13:55:00,44.64,44.66,44.63,44.63,5500.0,39.3943,39.412,39.3855,39.3855,5500.0
2010-06-30 14:00:00,44.63,44.69,44.55,44.57,7900.0,39.3855,39.4384,39.3149,39.3325,7900.0
2010-06-30 14:05:00,44.57,44.6,44.45,44.55,9400.0,39.3325,39.359,39.2266,39.3149,9400.0
2010-06-30 14:10:00,44.57,44.61,44.44,44.45,5900.0,39.3325,39.3678,39.2178,39.2266,5900.0
2010-06-30 14:15:00,44.44,44.52,44.41,44.49,5900.0,39.2178,39.2884,39.1913,39.2619,5900.0
2010-06-30 14:20:00,44.5,44.5,44.35,44.37,7600.0,39.2708,39.2708,39.1384,39.156,7600.0
2010-06-30 14:25:00,44.36,44.42,44.34,44.38,6500.0,39.1472,39.2002,39.1296,39.1649,6500.0
2010-06-30 14:30:00,44.39,44.42,44.37,44.37,8600.0,39.1737,39.2002,39.156,39.156,8600.0
2010-06-30 14:35:00,44.38,44.41,44.36,44.36,7400.0,39.1649,39.1913,39.1472,39.1472,7400.0
2010-06-30 14:40:00,44.37,44.39,44.28,44.32,13300.0,39.156,39.1737,39.0766,39.1119,13300.0
2010-06-30 14:45:00,44.33,44.47,44.29,44.44,19100.0,39.1207,39.2443,39.0854,39.2178,19100.0
2010-06-30 14:50:00,44.43,44.43,44.35,44.4,10600.0,39.209,39.209,39.1384,39.1825,10600.0
2010-06-30 14:55:00,44.39,44.41,44.31,44.31,11100.0,39.1737,39.1913,39.1031,39.1031,11100.0
2010-06-30 15:00:00,44.3,44.38,44.3,44.37,9400.0,39.0943,39.1649,39.0943,39.156,9400.0
2010-06-30 15:05:00,44.39,44.4,44.34,44.37,9900.0,39.1737,39.1825,39.1296,39.156,9900.0
2010-06-30 15:10:00,44.38,44.4,44.34,44.4,13600.0,39.1649,39.1825,39.1296,39.1825,13600.0
2010-06-30 15:15:00,44.38,44.39,44.26,44.31,13900.0,39.1649,39.1737,39.059,39.1031,13900.0
2010-06-30 15:20:00,44.32,44.34,44.26,44.3,15400.0,39.1119,39.1296,39.059,39.0943,15400.0
2010-06-30 15:25:00,44.31,44.32,44.11,44.16,26800.0,39.1031,39.1119,38.9266,38.9707,26800.0
2010-06-30 15:30:00,44.15,44.17,44.04,44.08,29600.0,38.9619,38.9795,38.8648,38.9001,29600.0
2010-06-30 15:35:00,44.08,44.13,43.92,43.92,24400.0,38.9001,38.9442,38.7589,38.7589,24400.0
2010-06-30 15:40:00,43.93,43.97,43.78,43.78,37600.0,38.7678,38.8031,38.6354,38.6354,37600.0
2010-06-30 15:45:00,43.78,43.98,43.73,43.95,49400.0,38.6354,38.8119,38.5913,38.7854,49400.0
2010-06-30 15:50:00,43.96,44.04,43.85,43.88,42700.0,38.7942,38.8648,38.6972,38.7236,42700.0
2010-06-30 15:55:00,43.88,43.93,43.79,43.84,73600.0,38.7236,38.7678,38.6442,38.6883,73600.0
2010-07-01 09:30:00,43.86,43.95,43.65,43.78,5800.0,38.706,38.7854,38.5207,38.6354,5800.0
2010-07-01 09:35:00,43.78,43.99,43.75,43.99,3100.0,38.6354,38.8207,38.6089,38.8207,3100.0
2010-07-01 09:40:00,43.98,44.0,43.85,43.85,6600.0,38.8119,38.8295,38.6972,38.6972,6600.0
2010-07-01 09:45:00,43.86,43.87,43.75,43.75,4700.0,38.706,38.7148,38.6089,38.6089,4700.0
2010-07-01 09:50:00,43.77,43.79,43.64,43.64,6400.0,38.6266,38.6442,38.5118,38.5118,6400.0
2010-07-01 09:55:00,43.66,43.72,43.59,43.64,14500.0,38.5295,38.5824,38.4677,38.5118,14500.0
2010-07-01 10:00:00,43.6,43.65,43.16,43.18,29900.0,38.4765,38.5207,38.0882,38.1059,29900.0
2010-07-01 10:05:00,43.16,43.35,43.15,43.25,10400.0,38.0882,38.2559,38.0794,38.1677,10400.0
2010-07-01 10:10:00,43.28,43.33,42.92,42.96,17800.0,38.1941,38.2383,37.8764,37.9117,17800.0
2010-07-01 10:15:00,42.96,43.11,42.96,43.06,8600.0,37.9117,38.0441,37.9117,38.0,8600.0
2010-07-01 10:20:00,43.06,43.24,43.05,43.18,5300.0,38.0,38.1588,37.9912,38.1059,5300.0
2010-07-01 10:25:00,43.17,43.17,43.08,43.11,9400.0,38.0971,38.0971,38.0176,38.0441,9400.0
2010-07-01 10:30:00,43.11,43.12,42.9,42.92,17900.0,38.0441,38.0529,37.8588,37.8764,17900.0
2010-07-01 10:35:00,42.94,42.94,42.75,42.76,13000.0,37.8941,37.8941,37.7264,37.7352,13000.0
2010-07-01 10:40:00,42.77,42.78,42.56,42.63,41200.0,37.7441,37.7529,37.5587,37.6205,41200.0
2010-07-01 10:45:00,42.64,42.72,42.61,42.67,35600.0,37.6293,37.6999,37.6029,37.6558,35600.0
2010-07-01 10:50:00,42.69,42.74,42.6,42.64,16700.0,37.6735,37.7176,37.594,37.6293,16700.0
2010-07-01 10:55:00,42.63,42.69,42.55,42.66,9200.0,37.6205,37.6735,37.5499,37.647,9200.0
2010-07-01 11:00:00,42.67,42.82,42.62,42.8,29300.0,37.6558,37.7882,37.6117,37.7705,29300.0
2010-07-01 11:05:00,42.81,42.81,42.65,42.67,17600.0,37.7794,37.7794,37.6382,37.6558,17600.0
2010-07-01 11:10:00,42.71,42.77,42.69,42.72,6800.0,37.6911,37.7441,37.6735,37.6999,6800.0
2010-07-01 11:15:00,42.72,42.95,42.72,42.95,12100.0,37.6999,37.9029,37.6999,37.9029,12100.0
2010-07-01 11:20:00,42.94,42.95,42.87,42.94,125300.0,37.8941,37.9029,37.8323,37.8941,125300.0
2010-07-01 11:25:00,42.95,43.21,42.94,43.19,18200.0,37.9029,38.1324,37.8941,38.1147,18200.0
2010-07-01 11:30:00,43.19,43.24,43.14,43.24,15400.0,38.1147,38.1588,38.0706,38.1588,15400.0
2010-07-01 11:35:00,43.23,43.41,43.21,43.41,15000.0,38.15,38.3089,38.1324,38.3089,15000.0
2010-07-01 11:40:00,43.4,43.49,43.36,43.48,9100.0,38.3,38.3795,38.2647,38.3706,9100.0
2010-07-01 11:45:00,43.48,43.61,43.47,43.51,17500.0,38.3706,38.4854,38.3618,38.3971,17500.0
2010-07-01 11:50:00,43.49,43.51,43.44,43.44,4800.0,38.3795,38.3971,38.3353,38.3353,4800.0
2010-07-01 11:55:00,43.42,43.42,43.28,43.33,9900.0,38.3177,38.3177,38.1941,38.2383,9900.0
2010-07-01 12:00:00,43.33,43.33,43.2,43.2,7800.0,38.2383,38.2383,38.1235,38.1235,7800.0
2010-07-01 12:05:00,43.21,43.22,43.11,43.15,30500.0,38.1324,38.1412,38.0441,38.0794,30500.0
2010-07-01 12:10:00,43.14,43.17,43.1,43.12,15700.0,38.0706,38.0971,38.0353,38.0529,15700.0
2010-07-01 12:15:00,43.12,43.18,43.1,43.11,27600.0,38.0529,38.1059,38.0353,38.0441,27600.0
2010-07-01 12:20:00,43.12,43.12,43.01,43.02,24000.0,38.0529,38.0529,37.9559,37.9647,24000.0
2010-07-01 12:25:00,43.03,43.1,43.01,43.1,10100.0,37.9735,38.0353,37.9559,38.0353,10100.0
2010-07-01 12:30:00,43.1,43.18,43.06,43.18,36700.0,38.0353,38.1059,38.0,38.1059,36700.0
2010-07-01 12:35:00,43.17,43.27,43.14,43.27,16400.0,38.0971,38.1853,38.0706,38.1853,16400.0
2010-07-01 12:40:00,43.29,43.6,43.28,43.5,38600.0,38.203,38.4765,38.1941,38.3883,38600.0
2010-07-01 12:45:00,43.52,43.54,43.36,43.37,35800.0,38.4059,38.4236,38.2647,38.2736,35800.0
2010-07-01 12:50:00,43.36,43.4,43.29,43.31,31200.0,38.2647,38.3,38.203,38.2206,31200.0
2010-07-01 12:55:00,43.29,43.29,43.1,43.18,17700.0,38.203,38.203,38.0353,38.1059,17700.0
2010-07-01 13:00:00,43.18,43.25,43.16,43.21,7900.0,38.1059,38.1677,38.0882,38.1324,7900.0
2010-07-01 13:05:00,43.19,43.26,43.19,43.25,9100.0,38.1147,38.1765,38.1147,38.1677,9100.0
2010-07-01 13:10:00,43.24,43.24,43.19,43.22,6000.0,38.1588,38.1588,38.1147,38.1412,6000.0
2010-07-01 13:15:00,43.22,43.44,43.21,43.44,9000.0,38.1412,38.3353,38.1324,38.3353,9000.0
2010-07-01 13:20:00,43.44,43.47,43.37,43.42,19200.0,38.3353,38.3618,38.2736,38.3177,19200.0
2010-07-01 13:25:00,43.44,43.49,43.38,43.46,72100.0,38.3353,38.3795,38.2824,38.353,72100.0
2010-07-01 13:30:00,43.45,43.69,43.44,43.67,51200.0,38.3442,38.556,38.3353,38.5383,51200.0
2010-07-01 13:35:00,43.66,43.74,43.62,43.74,13100.0,38.5295,38.6001,38.4942,38.6001,13100.0
2010-07-01 13:40:00,43.72,43.73,43.55,43.61,19100.0,38.5824,38.5913,38.4324,38.4854,19100.0
2010-07-01 13:45:00,43.63,43.65,43.48,43.54,13500.0,38.503,38.5207,38.3706,38.4236,13500.0
2010-07-01 13:50:00,43.54,43.63,43.53,43.6,14900.0,38.4236,38.503,38.4148,38.4765,14900.0
2010-07-01 13:55:00,43.64,43.68,43.6,43.61,12900.0,38.5118,38.5471,38.4765,38.4854,12900.0
2010-07-01 14:00:00,43.6,43.68,43.6,43.67,25200.0,38.4765,38.5471,38.4765,38.5383,25200.0
2010-07-01 14:05:00,43.66,43.66,43.52,43.52,13200.0,38.5295,38.5295,38.4059,38.4059,13200.0
2010-07-01 14:10:00,43.51,43.61,43.49,43.59,23000.0,38.3971,38.4854,38.3795,38.4677,23000.0
2010-07-01 14:15:00,43.6,43.72,43.6,43.63,20400.0,38.4765,38.5824,38.4765,38.503,20400.0
2010-07-01 14:20:00,43.62,43.63,43.48,43.5,44800.0,38.4942,38.503,38.3706,38.3883,44800.0
2010-07-01 14:25:00,43.5,43.5,43.35,43.39,39000.0,38.3883,38.3883,38.2559,38.2912,39000.0
2010-07-01 14:30:00,43.38,43.41,43.31,43.34,38400.0,38.2824,38.3089,38.2206,38.2471,38400.0
2010-07-01 14:35:00,43.34,43.49,43.29,43.34,30500.0,38.2471,38.3795,38.203,38.2471,30500.0
2010-07-01 14:40:00,43.33,43.34,43.1,43.14,49700.0,38.2383,38.2471,38.0353,38.0706,49700.0
2010-07-01 14:45:00,43.17,43.29,43.16,43.22,39000.0,38.0971,38.203,38.0882,38.1412,39000.0
2010-07-01 14:50:00,43.25,43.29,43.16,43.27,20800.0,38.1677,38.203,38.0882,38.1853,20800.0
2010-07-01 14:55:00,43.27,43.36,43.22,43.26,25900.0,38.1853,38.2647,38.1412,38.1765,25900.0
2010-07-01 15:00:00,43.27,43.48,43.27,43.45,22700.0,38.1853,38.3706,38.1853,38.3442,22700.0
2010-07-01 15:05:00,43.45,43.59,43.45,43.56,13300.0,38.3442,38.4677,38.3442,38.4412,13300.0
2010-07-01 15:10:00,43.54,43.59,43.5,43.5,27400.0,38.4236,38.4677,38.3883,38.3883,27400.0
2010-07-01 15:15:00,43.52,43.56,43.47,43.51,19800.0,38.4059,38.4412,38.3618,38.3971,19800.0
2010-07-01 15:20:00,43.5,43.51,43.36,43.43,18000.0,38.3883,38.3971,38.2647,38.3265,18000.0
2010-07-01 15:25:00,43.44,43.65,43.4,43.63,20600.0,38.3353,38.5207,38.3,38.503,20600.0
2010-07-01 15:30:00,43.63,43.7,43.55,43.67,21000.0,38.503,38.5648,38.4324,38.5383,21000.0
2010-07-01 15:35:00,43.68,43.8,43.67,43.73,26100.0,38.5471,38.653,38.5383,38.5913,26100.0
2010-07-01 15:40:00,43.74,43.78,43.59,43.7,35200.0,38.6001,38.6354,38.4677,38.5648,35200.0
2010-07-01 15:45:00,43.69,43.76,43.51,43.51,52200.0,38.556,38.6177,38.3971,38.3971,52200.0
2010-07-01 15:50:00,43.51,43.78,43.45,43.77,79600.0,38.3971,38.6354,38.3442,38.6266,79600.0
2010-07-01 15:55:00,43.76,43.79,43.66,43.68,73000.0,38.6177,38.6442,38.5295,38.5471,73000.0
2010-07-02 09:30:00,43.98,44.0,43.93,44.0,28100.0,38.8119,38.8295,38.7678,38.8295,28100.0
2010-07-02 09:35:00,43.99,44.33,43.98,44.26,34000.0,38.8207,39.1207,38.8119,39.059,34000.0
2010-07-02 09:40:00,44.26,44.37,44.25,44.32,23500.0,39.059,39.156,39.0501,39.1119,23500.0
2010-07-02 09:45:00,44.34,44.42,44.28,44.3,19200.0,39.1296,39.2002,39.0766,39.0943,19200.0
2010-07-02 09:50:00,44.3,44.3,44.11,44.11,18800.0,39.0943,39.0943,38.9266,38.9266,18800.0
2010-07-02 09:55:00,44.08,44.09,43.97,44.02,21200.0,38.9001,38.9089,38.8031,38.8472,21200.0
2010-07-02 10:00:00,44.02,44.05,43.73,43.75,18500.0,38.8472,38.8737,38.5913,38.6089,18500.0
2010-07-02 10:05:00,43.72,43.83,43.72,43.74,15400.0,38.5824,38.6795,38.5824,38.6001,15400.0
2010-07-02 10:10:00,43.74,43.85,43.74,43.81,9600.0,38.6001,38.6972,38.6001,38.6619,9600.0
2010-07-02 10:15:00,43.79,43.92,43.79,43.91,4800.0,38.6442,38.7589,38.6442,38.7501,4800.0
2010-07-02 10:20:00,43.94,43.94,43.87,43.89,7200.0,38.7766,38.7766,38.7148,38.7325,7200.0
2010-07-02 10:25:00,43.89,43.89,43.7,43.76,6500.0,38.7325,38.7325,38.5648,38.6177,6500.0
2010-07-02 10:30:00,43.77,43.78,43.64,43.69,11000.0,38.6266,38.6354,38.5118,38.556,11000.0
2010-07-02 10:35:00,43.69,43.77,43.61,43.77,9300.0,38.556,38.6266,38.4854,38.6266,9300.0
2010-07-02 10:40:00,43.77,43.92,43.77,43.81,10800.0,38.6266,38.7589,38.6266,38.6619,10800.0
2010-07-02 10:45:00,43.8,43.92,43.78,43.91,11900.0,38.653,38.7589,38.6354,38.7501,11900.0
2010-07-02 10:50:00,43.92,43.92,43.73,43.77,11400.0,38.7589,38.7589,38.5913,38.6266,11400.0
2010-07-02 10:55:00,43.76,43.76,43.67,43.7,10700.0,38.6177,38.6177,38.5383,38.5648,10700.0
2010-07-02 11:00:00,43.71,43.72,43.57,43.59,13800.0,38.5736,38.5824,38.4501,38.4677,13800.0
2010-07-02 11:05:00,43.6,43.63,43.56,43.62,12700.0,38.4765,38.503,38.4412,38.4942,12700.0
2010-07-02 11:10:00,43.62,43.67,43.59,43.67,9100.0,38.4942,38.5383,38.4677,38.5383,9100.0
2010-07-02 11:15:00,43.68,43.71,43.63,43.63,8600.0,38.5471,38.5736,38.503,38.503,8600.0
2010-07-02 11:20:00,43.58,43.63,43.58,43.61,12800.0,38.4589,38.503,38.4589,38.4854,12800.0
2010-07-02 11:25:00,43.62,43.68,43.58,43.58,9700.0,38.4942,38.5471,38.4589,38.4589,9700.0
2010-07-02 11:30:00,43.58,43.59,43.48,43.53,7000.0,38.4589,38.4677,38.3706,38.4148,7000.0
2010-07-02 11:35:00,43.53,43.53,43.27,43.29,19800.0,38.4148,38.4148,38.1853,38.203,19800.0
2010-07-02 11:40:00,43.28,43.35,43.28,43.33,9000.0,38.1941,38.2559,38.1941,38.2383,9000.0
2010-07-02 11:45:00,43.33,43.46,43.33,43.41,7600.0,38.2383,38.353,38.2383,38.3089,7600.0
2010-07-02 11:50:00,43.42,43.54,43.42,43.52,10500.0,38.3177,38.4236,38.3177,38.4059,10500.0
2010-07-02 11:55:00,43.5,43.5,43.39,43.48,8600.0,38.3883,38.3883,38.2912,38.3706,8600.0
2010-07-02 12:00:00,43.46,43.46,43.37,43.43,7800.0,38.353,38.353,38.2736,38.3265,7800.0
2010-07-02 12:05:00,43.49,43.63,43.47,43.63,6600.0,38.3795,38.503,38.3618,38.503,6600.0
2010-07-02 12:10:00,43.66,43.69,43.65,43.69,3900.0,38.5295,38.556,38.5207,38.556,3900.0
2010-07-02 12:15:00,43.69,43.69,43.55,43.55,2800.0,38.556,38.556,38.4324,38.4324,2800.0
2010-07-02 12:20:00,43.55,43.6,43.49,43.57,4800.0,38.4324,38.4765,38.3795,38.4501,4800.0
2010-07-02 12:25:00,43.57,43.62,43.55,43.59,2800.0,38.4501,38.4942,38.4324,38.4677,2800.0
2010-07-02 12:30:00,43.59,43.61,43.55,43.59,1500.0,38.4677,38.4854,38.4324,38.4677,1500.0
2010-07-02 12:35:00,43.59,43.59,43.41,43.46,4100.0,38.4677,38.4677,38.3089,38.353,4100.0
2010-07-02 12:40:00,43.48,43.5,43.42,43.42,3100.0,38.3706,38.3883,38.3177,38.3177,3100.0
2010-07-02 12:45:00,43.42,43.43,43.34,43.43,3400.0,38.3177,38.3265,38.2471,38.3265,3400.0
2010-07-02 12:50:00,43.41,43.46,43.38,43.38,4500.0,38.3089,38.353,38.2824,38.2824,4500.0
2010-07-02 12:55:00,43.38,43.38,43.3,43.32,5700.0,38.2824,38.2824,38.2118,38.2294,5700.0
2010-07-02 13:00:00,43.34,43.34,43.18,43.19,13400.0,38.2471,38.2471,38.1059,38.1147,13400.0
2010-07-02 13:05:00,43.19,43.31,43.19,43.3,8600.0,38.1147,38.2206,38.1147,38.2118,8600.0
2010-07-02 13:10:00,43.31,43.37,43.29,43.35,4700.0,38.2206,38.2736,38.203,38.2559,4700.0
2010-07-02 13:15:00,43.36,43.38,43.35,43.38,3900.0,38.2647,38.2824,38.2559,38.2824,3900.0
2010-07-02 13:20:00,43.39,43.39,43.32,43.34,3300.0,38.2912,38.2912,38.2294,38.2471,3300.0
2010-07-02 13:25:00,43.35,43.36,43.23,43.23,6000.0,38.2559,38.2647,38.15,38.15,6000.0
2010-07-02 13:30:00,43.2,43.34,43.2,43.31,10500.0,38.1235,38.2471,38.1235,38.2206,10500.0
2010-07-02 13:35:00,43.36,43.36,43.27,43.29,4600.0,38.2647,38.2647,38.1853,38.203,4600.0
2010-07-02 13:40:00,43.3,43.3,43.23,43.26,3100.0,38.2118,38.2118,38.15,38.1765,3100.0
2010-07-02 13:45:00,43.26,43.36,43.26,43.36,3400.0,38.1765,38.2647,38.1765,38.2647,3400.0
2010-07-02 13:50:00,43.34,43.37,43.33,43.33,2800.0,38.2471,38.2736,38.2383,38.2383,2800.0
2010-07-02 13:55:00,43.33,43.42,43.33,43.41,3100.0,38.2383,38.3177,38.2383,38.3089,3100.0
2010-07-02 14:00:00,43.4,43.43,43.37,43.4,3800.0,38.3,38.3265,38.2736,38.3,3800.0
2010-07-02 14:05:00,43.4,43.4,43.31,43.35,6200.0,38.3,38.3,38.2206,38.2559,6200.0
2010-07-02 14:10:00,43.35,43.36,43.3,43.31,4100.0,38.2559,38.2647,38.2118,38.2206,4100.0
2010-07-02 14:15:00,43.29,43.36,43.28,43.36,4500.0,38.203,38.2647,38.1941,38.2647,4500.0
2010-07-02 14:20:00,43.34,43.36,43.33,43.36,2500.0,38.2471,38.2647,38.2383,38.2647,2500.0
2010-07-02 14:25:00,43.37,43.38,43.29,43.35,4400.0,38.2736,38.2824,38.203,38.2559,4400.0
2010-07-02 14:30:00,43.35,43.36,43.25,43.28,5300.0,38.2559,38.2647,38.1677,38.1941,5300.0
2010-07-02 14:35:00,43.29,43.39,43.28,43.39,6300.0,38.203,38.2912,38.1941,38.2912,6300.0
2010-07-02 14:40:00,43.38,43.41,43.34,43.38,6500.0,38.2824,38.3089,38.2471,38.2824,6500.0
2010-07-02 14:45:00,43.39,43.41,43.36,43.36,5800.0,38.2912,38.3089,38.2647,38.2647,5800.0
2010-07-02 14:50:00,43.33,43.42,43.31,43.42,6800.0,38.2383,38.3177,38.2206,38.3177,6800.0
2010-07-02 14:55:00,43.41,43.46,43.41,43.46,2800.0,38.3089,38.353,38.3089,38.353,2800.0
2010-07-02 15:00:00,43.45,43.52,43.39,43.51,10400.0,38.3442,38.4059,38.2912,38.3971,10400.0
2010-07-02 15:05:00,43.5,43.59,43.47,43.58,7700.0,38.3883,38.4677,38.3618,38.4589,7700.0
2010-07-02 15:10:00,43.59,43.59,43.49,43.54,6100.0,38.4677,38.4677,38.3795,38.4236,6100.0
2010-07-02 15:15:00,43.54,43.55,43.49,43.54,6700.0,38.4236,38.4324,38.3795,38.4236,6700.0
2010-07-02 15:20:00,43.56,43.58,43.5,43.5,15200.0,38.4412,38.4589,38.3883,38.3883,15200.0
2010-07-02 15:25:00,43.5,43.67,43.49,43.59,17900.0,38.3883,38.5383,38.3795,38.4677,17900.0
2010-07-02 15:30:00,43.58,43.63,43.55,43.58,11900.0,38.4589,38.503,38.4324,38.4589,11900.0
2010-07-02 15:35:00,43.6,43.8,43.6,43.79,27400.0,38.4765,38.653,38.4765,38.6442,27400.0
2010-07-02 15:40:00,43.79,43.79,43.64,43.67,25200.0,38.6442,38.6442,38.5118,38.5383,25200.0
2010-07-02 15:45:00,43.67,43.82,43.66,43.73,39800.0,38.5383,38.6707,38.5295,38.5913,39800.0
2010-07-02 15:50:00,43.71,43.71,43.51,43.58,40600.0,38.5736,38.5736,38.3971,38.4589,40600.0
2010-07-02 15:55:00,43.58,43.58,43.37,43.39,75700.0,38.4589,38.4589,38.2736,38.2912,75700.0
2010-07-06 09:30:00,44.31,44.6,44.31,44.56,31600.0,39.1031,39.359,39.1031,39.3237,31600.0
2010-07-06 09:35:00,44.53,44.57,44.37,44.39,4300.0,39.2972,39.3325,39.156,39.1737,4300.0
2010-07-06 09:40:00,44.41,44.41,44.24,44.29,8900.0,39.1913,39.1913,39.0413,39.0854,8900.0
2010-07-06 09:45:00,44.29,44.36,44.26,44.31,7900.0,39.0854,39.1472,39.059,39.1031,7900.0
2010-07-06 09:50:00,44.34,44.53,44.34,44.53,7100.0,39.1296,39.2972,39.1296,39.2972,7100.0
2010-07-06 09:55:00,44.53,44.53,44.34,44.44,7400.0,39.2972,39.2972,39.1296,39.2178,7400.0
2010-07-06 10:00:00,44.4,44.62,44.25,44.55,13200.0,39.1825,39.3767,39.0501,39.3149,13200.0
2010-07-06 10:05:00,44.54,44.65,44.54,44.63,5600.0,39.3061,39.4031,39.3061,39.3855,5600.0
2010-07-06 10:10:00,44.68,44.74,44.64,44.73,8000.0,39.4296,39.4826,39.3943,39.4737,8000.0
2010-07-06 10:15:00,44.73,44.74,44.63,44.63,4200.0,39.4737,39.4826,39.3855,39.3855,4200.0
2010-07-06 10:20:00,44.62,44.62,44.48,44.48,2200.0,39.3767,39.3767,39.2531,39.2531,2200.0
2010-07-06 10:25:00,44.48,44.63,44.47,44.56,14100.0,39.2531,39.3855,39.2443,39.3237,14100.0
2010-07-06 10:30:00,44.56,44.64,44.53,44.64,7100.0,39.3237,39.3943,39.2972,39.3943,7100.0
2010-07-06 10:35:00,44.63,44.66,44.51,44.51,5400.0,39.3855,39.412,39.2796,39.2796,5400.0
2010-07-06 10:40:00,44.52,44.57,44.4,44.42,3500.0,39.2884,39.3325,39.1825,39.2002,3500.0
2010-07-06 10:45:00,44.43,44.46,44.32,44.36,5700.0,39.209,39.2355,39.1119,39.1472,5700.0
2010-07-06 10:50:00,44.35,44.41,44.32,44.41,5700.0,39.1384,39.1913,39.1119,39.1913,5700.0
2010-07-06 10:55:00,44.39,44.4,44.22,44.22,2300.0,39.1737,39.1825,39.0237,39.0237,2300.0
2010-07-06 11:00:00,44.21,44.25,44.21,44.23,6400.0,39.0148,39.0501,39.0148,39.0325,6400.0
2010-07-06 11:05:00,44.23,44.24,44.13,44.17,10600.0,39.0325,39.0413,38.9442,38.9795,10600.0
2010-07-06 11:10:00,44.17,44.27,44.14,44.2,6100.0,38.9795,39.0678,38.9531,39.006,6100.0
2010-07-06 11:15:00,44.18,44.21,44.17,44.2,13500.0,38.9884,39.0148,38.9795,39.006,13500.0
2010-07-06 11:20:00,44.2,44.25,44.2,44.21,11900.0,39.006,39.0501,39.006,39.0148,11900.0
2010-07-06 11:25:00,44.19,44.24,44.11,44.13,7000.0,38.9972,39.0413,38.9266,38.9442,7000.0
2010-07-06 11:30:00,44.12,44.38,44.12,44.38,13700.0,38.9354,39.1649,38.9354,39.1649,13700.0
2010-07-06 11:35:00,44.35,44.39,44.32,44.32,7100.0,39.1384,39.1737,39.1119,39.1119,7100.0
2010-07-06 11:40:00,44.29,44.31,44.22,44.31,4300.0,39.0854,39.1031,39.0237,39.1031,4300.0
2010-07-06 11:45:00,44.28,44.3,44.22,44.22,6200.0,39.0766,39.0943,39.0237,39.0237,6200.0
2010-07-06 11:50:00,44.2,44.27,44.17,44.26,17500.0,39.006,39.0678,38.9795,39.059,17500.0
2010-07-06 11:55:00,44.26,44.37,44.26,44.33,8500.0,39.059,39.156,39.059,39.1207,8500.0
2010-07-06 12:00:00,44.33,44.38,44.33,44.38,9300.0,39.1207,39.1649,39.1207,39.1649,9300.0
2010-07-06 12:05:00,44.38,44.55,44.35,44.48,21400.0,39.1649,39.3149,39.1384,39.2531,21400.0
2010-07-06 12:10:00,44.45,44.46,44.34,44.34,4500.0,39.2266,39.2355,39.1296,39.1296,4500.0
2010-07-06 12:15:00,44.3,44.41,44.29,44.41,14200.0,39.0943,39.1913,39.0854,39.1913,14200.0
2010-07-06 12:20:00,44.42,44.49,44.34,44.34,17200.0,39.2002,39.2619,39.1296,39.1296,17200.0
2010-07-06 12:25:00,44.33,44.42,44.29,44.42,30100.0,39.1207,39.2002,39.0854,39.2002,30100.0
2010-07-06 12:30:00,44.43,44.44,44.35,44.35,12800.0,39.209,39.2178,39.1384,39.1384,12800.0
2010-07-06 12:35:00,44.35,44.46,44.35,44.41,10300.0,39.1384,39.2355,39.1384,39.1913,10300.0
2010-07-06 12:40:00,44.39,44.39,44.3,44.3,32800.0,39.1737,39.1737,39.0943,39.0943,32800.0
2010-07-06 12:45:00,44.3,44.32,44.25,44.29,25800.0,39.0943,39.1119,39.0501,39.0854,25800.0
2010-07-06 12:50:00,44.28,44.31,44.28,44.28,14400.0,39.0766,39.1031,39.0766,39.0766,14400.0
2010-07-06 12:55:00,44.3,44.3,44.14,44.17,12400.0,39.0943,39.0943,38.9531,38.9795,12400.0
2010-07-06 13:00:00,44.19,44.26,44.15,44.19,9600.0,38.9972,39.059,38.9619,38.9972,9600.0
2010-07-06 13:05:00,44.19,44.29,44.18,44.22,5300.0,38.9972,39.0854,38.9884,39.0237,5300.0
2010-07-06 13:10:00,44.21,44.25,44.2,44.22,4900.0,39.0148,39.0501,39.006,39.0237,4900.0
2010-07-06 13:15:00,44.22,44.24,44.16,44.2,19400.0,39.0237,39.0413,38.9707,39.006,19400.0
2010-07-06 13:20:00,44.2,44.25,44.2,44.25,11200.0,39.006,39.0501,39.006,39.0501,11200.0
2010-07-06 13:25:00,44.25,44.35,44.18,44.35,12700.0,39.0501,39.1384,38.9884,39.1384,12700.0
2010-07-06 13:30:00,44.33,44.35,44.24,44.31,5700.0,39.1207,39.1384,39.0413,39.1031,5700.0
2010-07-06 13:35:00,44.24,44.24,44.2,44.21,17800.0,39.0413,39.0413,39.006,39.0148,17800.0
2010-07-06 13:40:00,44.2,44.23,44.16,44.19,33700.0,39.006,39.0325,38.9707,38.9972,33700.0
2010-07-06 13:45:00,44.19,44.23,44.16,44.19,13700.0,38.9972,39.0325,38.9707,38.9972,13700.0
2010-07-06 13:50:00,44.2,44.23,43.97,44.0,13700.0,39.006,39.0325,38.8031,38.8295,13700.0
2010-07-06 13:55:00,44.0,44.12,44.0,44.09,23500.0,38.8295,38.9354,38.8295,38.9089,23500.0
2010-07-06 14:00:00,44.07,44.22,44.07,44.16,9000.0,38.8913,39.0237,38.8913,38.9707,9000.0
2010-07-06 14:05:00,44.15,44.15,43.99,44.03,21500.0,38.9619,38.9619,38.8207,38.856,21500.0
2010-07-06 14:10:00,44.02,44.03,43.95,43.97,17300.0,38.8472,38.856,38.7854,38.8031,17300.0
2010-07-06 14:15:00,43.97,44.05,43.96,44.0,15800.0,38.8031,38.8737,38.7942,38.8295,15800.0
2010-07-06 14:20:00,44.0,44.09,43.97,44.07,20200.0,38.8295,38.9089,38.8031,38.8913,20200.0
2010-07-06 14:25:00,44.05,44.18,44.05,44.12,11600.0,38.8737,38.9884,38.8737,38.9354,11600.0
2010-07-06 14:30:00,44.1,44.17,44.03,44.09,13900.0,38.9178,38.9795,38.856,38.9089,13900.0
2010-07-06 14:35:00,44.09,44.19,44.09,44.17,17200.0,38.9089,38.9972,38.9089,38.9795,17200.0
2010-07-06 14:40:00,44.18,44.18,44.08,44.1,10900.0,38.9884,38.9884,38.9001,38.9178,10900.0
2010-07-06 14:45:00,44.1,44.15,44.01,44.11,43000.0,38.9178,38.9619,38.8384,38.9266,43000.0
2010-07-06 14:50:00,44.09,44.24,44.05,44.24,24900.0,38.9089,39.0413,38.8737,39.0413,24900.0
2010-07-06 14:55:00,44.23,44.23,43.97,43.97,27700.0,39.0325,39.0325,38.8031,38.8031,27700.0
2010-07-06 15:00:00,43.98,44.1,43.97,44.02,28600.0,38.8119,38.9178,38.8031,38.8472,28600.0
2010-07-06 15:05:00,44.01,44.04,43.91,44.04,28900.0,38.8384,38.8648,38.7501,38.8648,28900.0
2010-07-06 15:10:00,44.02,44.05,43.89,44.04,29000.0,38.8472,38.8737,38.7325,38.8648,29000.0
2010-07-06 15:15:00,44.04,44.11,43.95,43.95,28500.0,38.8648,38.9266,38.7854,38.7854,28500.0
2010-07-06 15:20:00,43.95,43.95,43.78,43.83,34300.0,38.7854,38.7854,38.6354,38.6795,34300.0
2010-07-06 15:25:00,43.84,44.06,43.82,44.0,32500.0,38.6883,38.8825,38.6707,38.8295,32500.0
2010-07-06 15:30:00,44.0,44.11,43.96,44.05,32300.0,38.8295,38.9266,38.7942,38.8737,32300.0
2010-07-06 15:35:00,44.07,44.12,43.99,43.99,27900.0,38.8913,38.9354,38.8207,38.8207,27900.0
2010-07-06 15:40:00,44.01,44.23,43.99,44.15,55300.0,38.8384,39.0325,38.8207,38.9619,55300.0
2010-07-06 15:45:00,44.16,44.3,44.08,44.08,56400.0,38.9707,39.0943,38.9001,38.9001,56400.0
2010-07-06 15:50:00,44.05,44.16,44.02,44.1,58200.0,38.8737,38.9707,38.8472,38.9178,58200.0
2010-07-06 15:55:00,44.1,44.31,44.1,44.3,76900.0,38.9178,39.1031,38.9178,39.0943,76900.0
2010-07-07 09:30:00,44.19,44.19,43.44,43.8,52600.0,38.9972,38.9972,38.3353,38.653,52600.0
2010-07-07 09:35:00,43.8,43.91,43.53,43.6,76100.0,38.653,38.7501,38.4148,38.4765,76100.0
2010-07-07 09:40:00,43.57,43.77,43.57,43.66,13600.0,38.4501,38.6266,38.4501,38.5295,13600.0
2010-07-07 09:45:00,43.74,43.84,43.68,43.7,11800.0,38.6001,38.6883,38.5471,38.5648,11800.0
2010-07-07 09:50:00,43.73,43.92,43.72,43.82,11800.0,38.5913,38.7589,38.5824,38.6707,11800.0
2010-07-07 09:55:00,43.84,43.94,43.84,43.88,21200.0,38.6883,38.7766,38.6883,38.7236,21200.0
2010-07-07 10:00:00,43.89,43.92,43.84,43.89,37100.0,38.7325,38.7589,38.6883,38.7325,37100.0
2010-07-07 10:05:00,43.89,43.9,43.68,43.72,25000.0,38.7325,38.7413,38.5471,38.5824,25000.0
2010-07-07 10:10:00,43.71,43.97,43.71,43.95,16000.0,38.5736,38.8031,38.5736,38.7854,16000.0
2010-07-07 10:15:00,43.95,44.0,43.74,43.74,12800.0,38.7854,38.8295,38.6001,38.6001,12800.0
2010-07-07 10:20:00,43.74,43.78,43.66,43.7,7100.0,38.6001,38.6354,38.5295,38.5648,7100.0
2010-07-07 10:25:00,43.73,43.73,43.58,43.58,12500.0,38.5913,38.5913,38.4589,38.4589,12500.0
2010-07-07 10:30:00,43.61,43.84,43.61,43.84,17300.0,38.4854,38.6883,38.4854,38.6883,17300.0
2010-07-07 10:35:00,43.83,43.97,43.83,43.93,7200.0,38.6795,38.8031,38.6795,38.7678,7200.0
2010-07-07 10:40:00,43.94,43.98,43.83,43.89,7800.0,38.7766,38.8119,38.6795,38.7325,7800.0
2010-07-07 10:45:00,43.9,44.05,43.9,44.02,12300.0,38.7413,38.8737,38.7413,38.8472,12300.0
2010-07-07 10:50:00,44.03,44.17,43.98,44.14,20800.0,38.856,38.9795,38.8119,38.9531,20800.0
2010-07-07 10:55:00,44.13,44.21,44.06,44.07,17200.0,38.9442,39.0148,38.8825,38.8913,17200.0
2010-07-07 11:00:00,44.09,44.14,44.06,44.09,7500.0,38.9089,38.9531,38.8825,38.9089,7500.0
2010-07-07 11:05:00,44.08,44.08,44.02,44.04,7400.0,38.9001,38.9001,38.8472,38.8648,7400.0
2010-07-07 11:10:00,44.04,44.12,43.88,43.89,16400.0,38.8648,38.9354,38.7236,38.7325,16400.0
2010-07-07 11:15:00,43.88,43.89,43.81,43.86,6000.0,38.7236,38.7325,38.6619,38.706,6000.0
2010-07-07 11:20:00,43.8,43.89,43.78,43.89,6600.0,38.653,38.7325,38.6354,38.7325,6600.0
2010-07-07 11:25:00,43.9,43.93,43.83,43.89,15800.0,38.7413,38.7678,38.6795,38.7325,15800.0
2010-07-07 11:30:00,43.9,43.96,43.86,43.94,13500.0,38.7413,38.7942,38.706,38.7766,13500.0
2010-07-07 11:35:00,43.94,43.94,43.85,43.85,17800.0,38.7766,38.7766,38.6972,38.6972,17800.0
2010-07-07 11:40:00,43.87,43.87,43.73,43.73,6000.0,38.7148,38.7148,38.5913,38.5913,6000.0
2010-07-07 11:45:00,43.72,43.72,43.6,43.6,13600.0,38.5824,38.5824,38.4765,38.4765,13600.0
2010-07-07 11:50:00,43.61,43.66,43.48,43.51,15100.0,38.4854,38.5295,38.3706,38.3971,15100.0
2010-07-07 11:55:00,43.5,43.61,43.5,43.58,8000.0,38.3883,38.4854,38.3883,38.4589,8000.0
2010-07-07 12:00:00,43.6,43.61,43.43,43.6,58200.0,38.4765,38.4854,38.3265,38.4765,58200.0
2010-07-07 12:05:00,43.6,43.61,43.56,43.59,22900.0,38.4765,38.4854,38.4412,38.4677,22900.0
2010-07-07 12:10:00,43.59,43.61,43.57,43.6,17400.0,38.4677,38.4854,38.4501,38.4765,17400.0
2010-07-07 12:15:00,43.6,43.61,43.56,43.56,32300.0,38.4765,38.4854,38.4412,38.4412,32300.0
2010-07-07 12:20:00,43.56,43.59,43.56,43.59,4300.0,38.4412,38.4677,38.4412,38.4677,4300.0
2010-07-07 12:25:00,43.58,43.6,43.57,43.6,27800.0,38.4589,38.4765,38.4501,38.4765,27800.0
2010-07-07 12:30:00,43.6,43.61,43.58,43.58,36600.0,38.4765,38.4854,38.4589,38.4589,36600.0
2010-07-07 12:35:00,43.58,43.59,43.56,43.59,11000.0,38.4589,38.4677,38.4412,38.4677,11000.0
2010-07-07 12:40:00,43.58,43.6,43.5,43.6,12600.0,38.4589,38.4765,38.3883,38.4765,12600.0
2010-07-07 12:45:00,43.6,43.6,43.57,43.57,25400.0,38.4765,38.4765,38.4501,38.4501,25400.0
2010-07-07 12:50:00,43.57,43.59,43.52,43.58,9000.0,38.4501,38.4677,38.4059,38.4589,9000.0
2010-07-07 12:55:00,43.56,43.59,43.53,43.53,5600.0,38.4412,38.4677,38.4148,38.4148,5600.0
2010-07-07 13:00:00,43.54,43.6,43.53,43.58,10600.0,38.4236,38.4765,38.4148,38.4589,10600.0
2010-07-07 13:05:00,43.57,43.58,43.53,43.58,12600.0,38.4501,38.4589,38.4148,38.4589,12600.0
2010-07-07 13:10:00,43.58,43.63,43.53,43.59,48700.0,38.4589,38.503,38.4148,38.4677,48700.0
2010-07-07 13:15:00,43.59,43.63,43.55,43.55,54000.0,38.4677,38.503,38.4324,38.4324,54000.0
2010-07-07 13:20:00,43.54,43.57,43.48,43.56,15300.0,38.4236,38.4501,38.3706,38.4412,15300.0
2010-07-07 13:25:00,43.58,43.62,43.56,43.59,31000.0,38.4589,38.4942,38.4412,38.4677,31000.0
2010-07-07 13:30:00,43.58,43.59,43.44,43.46,21800.0,38.4589,38.4677,38.3353,38.353,21800.0
2010-07-07 13:35:00,43.45,43.48,43.39,43.45,16500.0,38.3442,38.3706,38.2912,38.3442,16500.0
2010-07-07 13:40:00,43.45,43.55,43.41,43.55,15400.0,38.3442,38.4324,38.3089,38.4324,15400.0
2010-07-07 13:45:00,43.55,43.6,43.51,43.57,11100.0,38.4324,38.4765,38.3971,38.4501,11100.0
2010-07-07 13:50:00,43.57,43.58,43.51,43.56,16300.0,38.4501,38.4589,38.3971,38.4412,16300.0
2010-07-07 13:55:00,43.56,43.57,43.45,43.49,38200.0,38.4412,38.4501,38.3442,38.3795,38200.0
2010-07-07 14:00:00,43.49,43.55,43.49,43.52,43000.0,38.3795,38.4324,38.3795,38.4059,43000.0
2010-07-07 14:05:00,43.53,43.61,43.5,43.59,39900.0,38.4148,38.4854,38.3883,38.4677,39900.0
2010-07-07 14:10:00,43.59,43.62,43.52,43.58,61400.0,38.4677,38.4942,38.4059,38.4589,61400.0
2010-07-07 14:15:00,43.58,43.58,43.54,43.57,16400.0,38.4589,38.4589,38.4236,38.4501,16400.0
2010-07-07 14:20:00,43.56,43.56,43.46,43.47,14400.0,38.4412,38.4412,38.353,38.3618,14400.0
2010-07-07 14:25:00,43.47,43.51,43.46,43.46,19700.0,38.3618,38.3971,38.353,38.353,19700.0
2010-07-07 14:30:00,43.49,43.49,43.42,43.42,12200.0,38.3795,38.3795,38.3177,38.3177,12200.0
2010-07-07 14:35:00,43.41,43.46,43.35,43.35,18600.0,38.3089,38.353,38.2559,38.2559,18600.0
2010-07-07 14:40:00,43.37,43.43,43.33,43.42,24100.0,38.2736,38.3265,38.2383,38.3177,24100.0
2010-07-07 14:45:00,43.42,43.47,43.4,43.47,29100.0,38.3177,38.3618,38.3,38.3618,29100.0
2010-07-07 14:50:00,43.45,43.5,43.44,43.49,24000.0,38.3442,38.3883,38.3353,38.3795,24000.0
2010-07-07 14:55:00,43.49,43.51,43.45,43.51,19700.0,38.3795,38.3971,38.3442,38.3971,19700.0
2010-07-07 15:00:00,43.51,43.52,43.41,43.41,23300.0,38.3971,38.4059,38.3089,38.3089,23300.0
2010-07-07 15:05:00,43.42,43.46,43.41,43.45,19500.0,38.3177,38.353,38.3089,38.3442,19500.0
2010-07-07 15:10:00,43.44,43.52,43.44,43.51,35700.0,38.3353,38.4059,38.3353,38.3971,35700.0
2010-07-07 15:15:00,43.51,43.52,43.44,43.44,73100.0,38.3971,38.4059,38.3353,38.3353,73100.0
2010-07-07 15:20:00,43.44,43.48,43.4,43.44,54700.0,38.3353,38.3706,38.3,38.3353,54700.0
2010-07-07 15:25:00,43.46,43.46,43.42,43.45,28500.0,38.353,38.353,38.3177,38.3442,28500.0
2010-07-07 15:30:00,43.46,43.47,43.42,43.47,48100.0,38.353,38.3618,38.3177,38.3618,48100.0
2010-07-07 15:35:00,43.47,43.54,43.46,43.51,83200.0,38.3618,38.4236,38.353,38.3971,83200.0
2010-07-07 15:40:00,43.49,43.57,43.44,43.57,74400.0,38.3795,38.4501,38.3353,38.4501,74400.0
2010-07-07 15:45:00,43.56,43.65,43.55,43.62,72200.0,38.4412,38.5207,38.4324,38.4942,72200.0
2010-07-07 15:50:00,43.63,43.73,43.62,43.72,93500.0,38.503,38.5913,38.4942,38.5824,93500.0
2010-07-07 15:55:00,43.71,43.75,43.67,43.7,121300.0,38.5736,38.6089,38.5383,38.5648,121300.0
2010-07-08 09:30:00,44.18,44.27,44.09,44.2,27100.0,38.9884,39.0678,38.9089,39.006,27100.0
2010-07-08 09:35:00,44.2,44.33,44.18,44.26,41000.0,39.006,39.1207,38.9884,39.059,41000.0
2010-07-08 09:40:00,44.26,44.27,44.09,44.09,41800.0,39.059,39.0678,38.9089,38.9089,41800.0
2010-07-08 09:45:00,44.09,44.21,44.06,44.08,31800.0,38.9089,39.0148,38.8825,38.9001,31800.0
2010-07-08 09:50:00,44.11,44.11,43.95,43.95,7100.0,38.9266,38.9266,38.7854,38.7854,7100.0
2010-07-08 09:55:00,43.92,43.93,43.84,43.84,14100.0,38.7589,38.7678,38.6883,38.6883,14100.0
2010-07-08 10:00:00,43.83,43.85,43.69,43.69,20300.0,38.6795,38.6972,38.556,38.556,20300.0
2010-07-08 10:05:00,43.68,43.69,43.5,43.68,14400.0,38.5471,38.556,38.3883,38.5471,14400.0
2010-07-08 10:10:00,43.71,43.83,43.71,43.77,24400.0,38.5736,38.6795,38.5736,38.6266,24400.0
2010-07-08 10:15:00,43.77,43.82,43.76,43.8,12700.0,38.6266,38.6707,38.6177,38.653,12700.0
2010-07-08 10:20:00,43.81,43.89,43.78,43.87,7200.0,38.6619,38.7325,38.6354,38.7148,7200.0
2010-07-08 10:25:00,43.87,44.04,43.86,44.04,11800.0,38.7148,38.8648,38.706,38.8648,11800.0
2010-07-08 10:30:00,44.02,44.06,43.95,44.04,12700.0,38.8472,38.8825,38.7854,38.8648,12700.0
2010-07-08 10:35:00,44.03,44.04,43.85,43.86,13500.0,38.856,38.8648,38.6972,38.706,13500.0
2010-07-08 10:40:00,43.86,43.86,43.76,43.83,8700.0,38.706,38.706,38.6177,38.6795,8700.0
2010-07-08 10:45:00,43.8,44.01,43.8,44.01,11000.0,38.653,38.8384,38.653,38.8384,11000.0
2010-07-08 10:50:00,43.99,44.0,43.85,43.87,12400.0,38.8207,38.8295,38.6972,38.7148,12400.0
2010-07-08 10:55:00,43.88,43.91,43.79,43.82,12100.0,38.7236,38.7501,38.6442,38.6707,12100.0
2010-07-08 11:00:00,43.81,43.81,43.66,43.67,13000.0,38.6619,38.6619,38.5295,38.5383,13000.0
2010-07-08 11:05:00,43.66,43.76,43.63,43.76,8900.0,38.5295,38.6177,38.503,38.6177,8900.0
2010-07-08 11:10:00,43.78,43.8,43.67,43.67,7600.0,38.6354,38.653,38.5383,38.5383,7600.0
2010-07-08 11:15:00,43.71,43.79,43.66,43.75,11800.0,38.5736,38.6442,38.5295,38.6089,11800.0
2010-07-08 11:20:00,43.79,43.84,43.75,43.84,7600.0,38.6442,38.6883,38.6089,38.6883,7600.0
2010-07-08 11:25:00,43.92,43.92,43.74,43.74,11300.0,38.7589,38.7589,38.6001,38.6001,11300.0
2010-07-08 11:30:00,43.73,43.76,43.7,43.74,6500.0,38.5913,38.6177,38.5648,38.6001,6500.0
2010-07-08 11:35:00,43.75,43.86,43.74,43.84,8900.0,38.6089,38.706,38.6001,38.6883,8900.0
2010-07-08 11:40:00,43.8,43.88,43.77,43.79,7700.0,38.653,38.7236,38.6266,38.6442,7700.0
2010-07-08 11:45:00,43.75,43.76,43.7,43.74,6600.0,38.6089,38.6177,38.5648,38.6001,6600.0
2010-07-08 11:50:00,43.74,43.76,43.64,43.67,8300.0,38.6001,38.6177,38.5118,38.5383,8300.0
2010-07-08 11:55:00,43.66,43.78,43.66,43.77,7300.0,38.5295,38.6354,38.5295,38.6266,7300.0
2010-07-08 12:00:00,43.75,43.83,43.68,43.82,8000.0,38.6089,38.6795,38.5471,38.6707,8000.0
2010-07-08 12:05:00,43.84,43.94,43.82,43.9,10300.0,38.6883,38.7766,38.6707,38.7413,10300.0
2010-07-08 12:10:00,43.89,43.93,43.84,43.85,4100.0,38.7325,38.7678,38.6883,38.6972,4100.0
2010-07-08 12:15:00,43.86,43.93,43.77,43.93,6600.0,38.706,38.7678,38.6266,38.7678,6600.0
2010-07-08 12:20:00,43.94,43.94,43.84,43.85,14800.0,38.7766,38.7766,38.6883,38.6972,14800.0
2010-07-08 12:25:00,43.83,43.87,43.83,43.84,9700.0,38.6795,38.7148,38.6795,38.6883,9700.0
2010-07-08 12:30:00,43.84,43.84,43.74,43.74,7400.0,38.6883,38.6883,38.6001,38.6001,7400.0
2010-07-08 12:35:00,43.75,43.76,43.71,43.75,6600.0,38.6089,38.6177,38.5736,38.6089,6600.0
2010-07-08 12:40:00,43.75,43.75,43.68,43.72,4300.0,38.6089,38.6089,38.5471,38.5824,4300.0
2010-07-08 12:45:00,43.72,43.75,43.7,43.75,4200.0,38.5824,38.6089,38.5648,38.6089,4200.0
2010-07-08 12:50:00,43.76,43.8,43.75,43.79,6400.0,38.6177,38.653,38.6089,38.6442,6400.0
2010-07-08 12:55:00,43.78,43.78,43.59,43.62,9600.0,38.6354,38.6354,38.4677,38.4942,9600.0
2010-07-08 13:00:00,43.64,43.68,43.64,43.66,4300.0,38.5118,38.5471,38.5118,38.5295,4300.0
2010-07-08 13:05:00,43.67,43.8,43.67,43.8,7000.0,38.5383,38.653,38.5383,38.653,7000.0
2010-07-08 13:10:00,43.8,43.83,43.78,43.79,12500.0,38.653,38.6795,38.6354,38.6442,12500.0
2010-07-08 13:15:00,43.78,43.85,43.77,43.81,8900.0,38.6354,38.6972,38.6266,38.6619,8900.0
2010-07-08 13:20:00,43.83,43.87,43.82,43.84,8900.0,38.6795,38.7148,38.6707,38.6883,8900.0
2010-07-08 13:25:00,43.85,43.85,43.72,43.74,7100.0,38.6972,38.6972,38.5824,38.6001,7100.0
2010-07-08 13:30:00,43.73,43.8,43.73,43.76,8200.0,38.5913,38.653,38.5913,38.6177,8200.0
2010-07-08 13:35:00,43.77,43.84,43.7,43.7,16600.0,38.6266,38.6883,38.5648,38.5648,16600.0
2010-07-08 13:40:00,43.71,43.71,43.66,43.67,5800.0,38.5736,38.5736,38.5295,38.5383,5800.0
2010-07-08 13:45:00,43.7,43.7,43.63,43.69,5400.0,38.5648,38.5648,38.503,38.556,5400.0
2010-07-08 13:50:00,43.68,43.7,43.55,43.56,13400.0,38.5471,38.5648,38.4324,38.4412,13400.0
2010-07-08 13:55:00,43.55,43.57,43.53,43.55,5000.0,38.4324,38.4501,38.4148,38.4324,5000.0
2010-07-08 14:00:00,43.57,43.58,43.5,43.53,16100.0,38.4501,38.4589,38.3883,38.4148,16100.0
2010-07-08 14:05:00,43.52,43.53,43.39,43.42,17600.0,38.4059,38.4148,38.2912,38.3177,17600.0
2010-07-08 14:10:00,43.41,43.43,43.29,43.33,14100.0,38.3089,38.3265,38.203,38.2383,14100.0
2010-07-08 14:15:00,43.31,43.35,43.26,43.33,11900.0,38.2206,38.2559,38.1765,38.2383,11900.0
2010-07-08 14:20:00,43.35,43.35,43.26,43.32,9700.0,38.2559,38.2559,38.1765,38.2294,9700.0
2010-07-08 14:25:00,43.32,43.44,43.32,43.41,10300.0,38.2294,38.3353,38.2294,38.3089,10300.0
2010-07-08 14:30:00,43.4,43.49,43.4,43.48,7800.0,38.3,38.3795,38.3,38.3706,7800.0
2010-07-08 14:35:00,43.48,43.48,43.41,43.41,8800.0,38.3706,38.3706,38.3089,38.3089,8800.0
2010-07-08 14:40:00,43.42,43.52,43.41,43.48,11500.0,38.3177,38.4059,38.3089,38.3706,11500.0
2010-07-08 14:45:00,43.48,43.51,43.45,43.5,14000.0,38.3706,38.3971,38.3442,38.3883,14000.0
2010-07-08 14:50:00,43.51,43.53,43.47,43.51,11000.0,38.3971,38.4148,38.3618,38.3971,11000.0
2010-07-08 14:55:00,43.52,43.57,43.5,43.55,28000.0,38.4059,38.4501,38.3883,38.4324,28000.0
2010-07-08 15:00:00,43.53,43.57,43.45,43.52,25300.0,38.4148,38.4501,38.3442,38.4059,25300.0
2010-07-08 15:05:00,43.52,43.53,43.46,43.47,10600.0,38.4059,38.4148,38.353,38.3618,10600.0
2010-07-08 15:10:00,43.48,43.53,43.48,43.53,6200.0,38.3706,38.4148,38.3706,38.4148,6200.0
2010-07-08 15:15:00,43.52,43.62,43.51,43.62,36900.0,38.4059,38.4942,38.3971,38.4942,36900.0
2010-07-08 15:20:00,43.63,43.74,43.61,43.66,23300.0,38.503,38.6001,38.4854,38.5295,23300.0
2010-07-08 15:25:00,43.66,43.67,43.57,43.65,49400.0,38.5295,38.5383,38.4501,38.5207,49400.0
2010-07-08 15:30:00,43.65,43.67,43.6,43.63,73300.0,38.5207,38.5383,38.4765,38.503,73300.0
2010-07-08 15:35:00,43.63,43.76,43.63,43.74,32300.0,38.503,38.6177,38.503,38.6001,32300.0
2010-07-08 15:40:00,43.74,43.75,43.67,43.75,37500.0,38.6001,38.6089,38.5383,38.6089,37500.0
2010-07-08 15:45:00,43.75,43.85,43.7,43.72,99700.0,38.6089,38.6972,38.5648,38.5824,99700.0
2010-07-08 15:50:00,43.72,43.76,43.66,43.68,44400.0,38.5824,38.6177,38.5295,38.5471,44400.0
2010-07-08 15:55:00,43.69,43.88,43.69,43.87,118500.0,38.556,38.7236,38.556,38.7148,118500.0
2010-07-09 09:30:00,43.87,43.94,43.79,43.85,10000.0,38.7148,38.7766,38.6442,38.6972,10000.0
2010-07-09 09:35:00,43.86,44.08,43.86,44.08,3300.0,38.706,38.9001,38.706,38.9001,3300.0
2010-07-09 09:40:00,44.12,44.24,44.02,44.02,6700.0,38.9354,39.0413,38.8472,38.8472,6700.0
2010-07-09 09:45:00,44.01,44.1,43.95,44.06,9100.0,38.8384,38.9178,38.7854,38.8825,9100.0
2010-07-09 09:50:00,44.05,44.06,43.94,43.94,6300.0,38.8737,38.8825,38.7766,38.7766,6300.0
2010-07-09 09:55:00,43.91,44.11,43.89,44.06,7800.0,38.7501,38.9266,38.7325,38.8825,7800.0
2010-07-09 10:00:00,44.03,44.32,44.03,44.22,14900.0,38.856,39.1119,38.856,39.0237,14900.0
2010-07-09 10:05:00,44.22,44.25,43.98,44.01,30900.0,39.0237,39.0501,38.8119,38.8384,30900.0
2010-07-09 10:10:00,44.03,44.15,44.01,44.1,7900.0,38.856,38.9619,38.8384,38.9178,7900.0
2010-07-09 10:15:00,44.14,44.26,44.13,44.26,6500.0,38.9531,39.059,38.9442,39.059,6500.0
2010-07-09 10:20:00,44.25,44.44,44.25,44.42,31100.0,39.0501,39.2178,39.0501,39.2002,31100.0
2010-07-09 10:25:00,44.42,44.42,44.28,44.28,8900.0,39.2002,39.2002,39.0766,39.0766,8900.0
2010-07-09 10:30:00,44.29,44.37,44.28,44.34,7600.0,39.0854,39.156,39.0766,39.1296,7600.0
2010-07-09 10:35:00,44.35,44.43,44.34,44.34,10700.0,39.1384,39.209,39.1296,39.1296,10700.0
2010-07-09 10:40:00,44.33,44.4,44.31,44.36,22100.0,39.1207,39.1825,39.1031,39.1472,22100.0
2010-07-09 10:45:00,44.38,44.41,44.33,44.37,57600.0,39.1649,39.1913,39.1207,39.156,57600.0
2010-07-09 10:50:00,44.35,44.4,44.27,44.32,11300.0,39.1384,39.1825,39.0678,39.1119,11300.0
2010-07-09 10:55:00,44.3,44.3,44.12,44.12,3000.0,39.0943,39.0943,38.9354,38.9354,3000.0
2010-07-09 11:00:00,44.11,44.24,44.07,44.24,4100.0,38.9266,39.0413,38.8913,39.0413,4100.0
2010-07-09 11:05:00,44.26,44.28,44.15,44.15,6500.0,39.059,39.0766,38.9619,38.9619,6500.0
2010-07-09 11:10:00,44.15,44.19,44.13,44.13,5500.0,38.9619,38.9972,38.9442,38.9442,5500.0
2010-07-09 11:15:00,44.12,44.13,43.99,44.04,10900.0,38.9354,38.9442,38.8207,38.8648,10900.0
2010-07-09 11:20:00,44.03,44.05,43.98,43.99,6300.0,38.856,38.8737,38.8119,38.8207,6300.0
2010-07-09 11:25:00,43.99,44.05,43.98,44.05,3500.0,38.8207,38.8737,38.8119,38.8737,3500.0
2010-07-09 11:30:00,44.05,44.07,44.03,44.04,7600.0,38.8737,38.8913,38.856,38.8648,7600.0
2010-07-09 11:35:00,44.04,44.06,44.03,44.06,5700.0,38.8648,38.8825,38.856,38.8825,5700.0
2010-07-09 11:40:00,44.06,44.14,44.06,44.13,5600.0,38.8825,38.9531,38.8825,38.9442,5600.0
2010-07-09 11:45:00,44.13,44.13,44.05,44.05,3500.0,38.9442,38.9442,38.8737,38.8737,3500.0
2010-07-09 11:50:00,44.05,44.05,43.98,44.0,3900.0,38.8737,38.8737,38.8119,38.8295,3900.0
2010-07-09 11:55:00,44.01,44.03,43.93,43.93,4100.0,38.8384,38.856,38.7678,38.7678,4100.0
2010-07-09 12:00:00,43.94,43.99,43.94,43.99,4100.0,38.7766,38.8207,38.7766,38.8207,4100.0
2010-07-09 12:05:00,43.98,44.02,43.97,44.02,6600.0,38.8119,38.8472,38.8031,38.8472,6600.0
2010-07-09 12:10:00,44.02,44.06,44.0,44.02,1200.0,38.8472,38.8825,38.8295,38.8472,1200.0
2010-07-09 12:15:00,44.01,44.01,43.98,44.0,2700.0,38.8384,38.8384,38.8119,38.8295,2700.0
2010-07-09 12:20:00,44.02,44.03,44.01,44.03,2700.0,38.8472,38.856,38.8384,38.856,2700.0
2010-07-09 12:25:00,44.04,44.07,44.04,44.07,2400.0,38.8648,38.8913,38.8648,38.8913,2400.0
2010-07-09 12:30:00,44.05,44.05,43.99,44.02,3500.0,38.8737,38.8737,38.8207,38.8472,3500.0
2010-07-09 12:35:00,44.03,44.06,44.01,44.03,4200.0,38.856,38.8825,38.8384,38.856,4200.0
2010-07-09 12:40:00,44.03,44.05,44.03,44.05,3300.0,38.856,38.8737,38.856,38.8737,3300.0
2010-07-09 12:45:00,44.06,44.08,44.06,44.07,3100.0,38.8825,38.9001,38.8825,38.8913,3100.0
2010-07-09 12:50:00,44.08,44.12,44.08,44.1,2300.0,38.9001,38.9354,38.9001,38.9178,2300.0
2010-07-09 12:55:00,44.11,44.15,44.08,44.08,4700.0,38.9266,38.9619,38.9001,38.9001,4700.0
2010-07-09 13:00:00,44.05,44.12,44.05,44.11,3300.0,38.8737,38.9354,38.8737,38.9266,3300.0
2010-07-09 13:05:00,44.11,44.14,44.11,44.13,1900.0,38.9266,38.9531,38.9266,38.9442,1900.0
2010-07-09 13:10:00,44.12,44.12,44.06,44.07,4300.0,38.9354,38.9354,38.8825,38.8913,4300.0
2010-07-09 13:15:00,44.1,44.11,44.08,44.08,2000.0,38.9178,38.9266,38.9001,38.9001,2000.0
2010-07-09 13:20:00,44.08,44.09,44.03,44.03,3400.0,38.9001,38.9089,38.856,38.856,3400.0
2010-07-09 13:25:00,44.03,44.05,44.03,44.05,2500.0,38.856,38.8737,38.856,38.8737,2500.0
2010-07-09 13:30:00,44.04,44.1,44.01,44.05,6000.0,38.8648,38.9178,38.8384,38.8737,6000.0
2010-07-09 13:35:00,44.08,44.14,44.06,44.13,3400.0,38.9001,38.9531,38.8825,38.9442,3400.0
2010-07-09 13:40:00,44.11,44.13,44.06,44.06,4400.0,38.9266,38.9442,38.8825,38.8825,4400.0
2010-07-09 13:45:00,44.08,44.08,44.04,44.08,2200.0,38.9001,38.9001,38.8648,38.9001,2200.0
2010-07-09 13:50:00,44.1,44.15,44.09,44.15,2500.0,38.9178,38.9619,38.9089,38.9619,2500.0
2010-07-09 13:55:00,44.14,44.17,44.14,44.16,3400.0,38.9531,38.9795,38.9531,38.9707,3400.0
2010-07-09 14:00:00,44.17,44.22,44.17,44.22,3100.0,38.9795,39.0237,38.9795,39.0237,3100.0
2010-07-09 14:05:00,44.22,44.24,44.19,44.21,5300.0,39.0237,39.0413,38.9972,39.0148,5300.0
2010-07-09 14:10:00,44.19,44.19,44.14,44.14,3300.0,38.9972,38.9972,38.9531,38.9531,3300.0
2010-07-09 14:15:00,44.14,44.17,44.14,44.17,2100.0,38.9531,38.9795,38.9531,38.9795,2100.0
2010-07-09 14:20:00,44.16,44.23,44.14,44.23,3500.0,38.9707,39.0325,38.9531,39.0325,3500.0
2010-07-09 14:25:00,44.22,44.22,44.18,44.19,4300.0,39.0237,39.0237,38.9884,38.9972,4300.0
2010-07-09 14:30:00,44.19,44.19,44.14,44.14,3900.0,38.9972,38.9972,38.9531,38.9531,3900.0
2010-07-09 14:35:00,44.15,44.15,44.08,44.08,8200.0,38.9619,38.9619,38.9001,38.9001,8200.0
2010-07-09 14:40:00,44.1,44.2,44.08,44.2,8200.0,38.9178,39.006,38.9001,39.006,8200.0
2010-07-09 14:45:00,44.18,44.18,44.15,44.17,3300.0,38.9884,38.9884,38.9619,38.9795,3300.0
2010-07-09 14:50:00,44.17,44.27,44.17,44.26,3100.0,38.9795,39.0678,38.9795,39.059,3100.0
2010-07-09 14:55:00,44.26,44.41,44.26,44.38,5000.0,39.059,39.1913,39.059,39.1649,5000.0
2010-07-09 15:00:00,44.39,44.44,44.39,44.44,19500.0,39.1737,39.2178,39.1737,39.2178,19500.0
2010-07-09 15:05:00,44.44,44.48,44.44,44.44,17100.0,39.2178,39.2531,39.2178,39.2178,17100.0
2010-07-09 15:10:00,44.45,44.51,44.44,44.48,10000.0,39.2266,39.2796,39.2178,39.2531,10000.0
2010-07-09 15:15:00,44.48,44.48,44.4,44.4,7300.0,39.2531,39.2531,39.1825,39.1825,7300.0
2010-07-09 15:20:00,44.42,44.43,44.4,44.4,7200.0,39.2002,39.209,39.1825,39.1825,7200.0
2010-07-09 15:25:00,44.4,44.43,44.3,44.32,10600.0,39.1825,39.209,39.0943,39.1119,10600.0
2010-07-09 15:30:00,44.32,44.35,44.28,44.34,16300.0,39.1119,39.1384,39.0766,39.1296,16300.0
2010-07-09 15:35:00,44.34,44.46,44.33,44.41,12900.0,39.1296,39.2355,39.1207,39.1913,12900.0
2010-07-09 15:40:00,44.41,44.49,44.41,44.45,25500.0,39.1913,39.2619,39.1913,39.2266,25500.0
2010-07-09 15:45:00,44.45,44.48,44.39,44.45,33100.0,39.2266,39.2531,39.1737,39.2266,33100.0
2010-07-09 15:50:00,44.44,44.48,44.4,44.46,37100.0,39.2178,39.2531,39.1825,39.2355,37100.0
2010-07-09 15:55:00,44.44,44.5,44.44,44.46,38800.0,39.2178,39.2708,39.2178,39.2355,38800.0
2010-07-12 09:30:00,44.45,44.45,44.17,44.36,13200.0,39.2266,39.2266,38.9795,39.1472,13200.0
2010-07-12 09:35:00,44.33,44.41,44.28,44.34,7500.0,39.1207,39.1913,39.0766,39.1296,7500.0
2010-07-12 09:40:00,44.34,44.44,44.32,44.37,8100.0,39.1296,39.2178,39.1119,39.156,8100.0
2010-07-12 09:45:00,44.43,44.5,44.37,44.37,2600.0,39.209,39.2708,39.156,39.156,2600.0
2010-07-12 09:50:00,44.38,44.38,44.12,44.16,5300.0,39.1649,39.1649,38.9354,38.9707,5300.0
2010-07-12 09:55:00,44.16,44.2,44.1,44.19,6100.0,38.9707,39.006,38.9178,38.9972,6100.0
2010-07-12 10:00:00,44.17,44.23,44.15,44.18,6700.0,38.9795,39.0325,38.9619,38.9884,6700.0
2010-07-12 10:05:00,44.16,44.16,43.97,43.98,6800.0,38.9707,38.9707,38.8031,38.8119,6800.0
2010-07-12 10:10:00,43.91,43.93,43.85,43.91,7600.0,38.7501,38.7678,38.6972,38.7501,7600.0
2010-07-12 10:15:00,43.92,43.95,43.9,43.93,6000.0,38.7589,38.7854,38.7413,38.7678,6000.0
2010-07-12 10:20:00,43.93,43.96,43.85,43.85,6800.0,38.7678,38.7942,38.6972,38.6972,6800.0
2010-07-12 10:25:00,43.84,43.86,43.72,43.76,6500.0,38.6883,38.706,38.5824,38.6177,6500.0
2010-07-12 10:30:00,43.75,43.79,43.73,43.76,4400.0,38.6089,38.6442,38.5913,38.6177,4400.0
2010-07-12 10:35:00,43.79,43.91,43.79,43.89,5700.0,38.6442,38.7501,38.6442,38.7325,5700.0
2010-07-12 10:40:00,43.88,43.9,43.68,43.69,6700.0,38.7236,38.7413,38.5471,38.556,6700.0
2010-07-12 10:45:00,43.7,43.77,43.67,43.75,6200.0,38.5648,38.6266,38.5383,38.6089,6200.0
2010-07-12 10:50:00,43.72,43.73,43.68,43.68,3100.0,38.5824,38.5913,38.5471,38.5471,3100.0
2010-07-12 10:55:00,43.68,43.72,43.66,43.7,2000.0,38.5471,38.5824,38.5295,38.5648,2000.0
2010-07-12 11:00:00,43.71,43.71,43.53,43.64,6600.0,38.5736,38.5736,38.4148,38.5118,6600.0
2010-07-12 11:05:00,43.62,43.62,43.46,43.48,6000.0,38.4942,38.4942,38.353,38.3706,6000.0
2010-07-12 11:10:00,43.47,43.64,43.42,43.64,3800.0,38.3618,38.5118,38.3177,38.5118,3800.0
2010-07-12 11:15:00,43.61,43.67,43.61,43.66,2400.0,38.4854,38.5383,38.4854,38.5295,2400.0
2010-07-12 11:20:00,43.64,43.66,43.53,43.66,4100.0,38.5118,38.5295,38.4148,38.5295,4100.0
2010-07-12 11:25:00,43.65,43.7,43.63,43.67,2600.0,38.5207,38.5648,38.503,38.5383,2600.0
2010-07-12 11:30:00,43.64,43.64,43.56,43.59,4700.0,38.5118,38.5118,38.4412,38.4677,4700.0
2010-07-12 11:35:00,43.58,43.59,43.52,43.55,1500.0,38.4589,38.4677,38.4059,38.4324,1500.0
2010-07-12 11:40:00,43.57,43.58,43.53,43.58,3100.0,38.4501,38.4589,38.4148,38.4589,3100.0
2010-07-12 11:45:00,43.57,43.57,43.52,43.53,5400.0,38.4501,38.4501,38.4059,38.4148,5400.0
2010-07-12 11:50:00,43.54,43.58,43.5,43.56,5600.0,38.4236,38.4589,38.3883,38.4412,5600.0
2010-07-12 11:55:00,43.58,43.6,43.5,43.55,5000.0,38.4589,38.4765,38.3883,38.4324,5000.0
2010-07-12 12:00:00,43.58,43.68,43.58,43.65,8600.0,38.4589,38.5471,38.4589,38.5207,8600.0
2010-07-12 12:05:00,43.65,43.78,43.65,43.76,5100.0,38.5207,38.6354,38.5207,38.6177,5100.0
2010-07-12 12:10:00,43.76,43.84,43.74,43.81,4300.0,38.6177,38.6883,38.6001,38.6619,4300.0
2010-07-12 12:15:00,43.83,43.85,43.79,43.8,4400.0,38.6795,38.6972,38.6442,38.653,4400.0
2010-07-12 12:20:00,43.79,43.82,43.71,43.74,3600.0,38.6442,38.6707,38.5736,38.6001,3600.0
2010-07-12 12:25:00,43.74,43.75,43.71,43.71,2100.0,38.6001,38.6089,38.5736,38.5736,2100.0
2010-07-12 12:30:00,43.67,43.67,43.64,43.66,1900.0,38.5383,38.5383,38.5118,38.5295,1900.0
2010-07-12 12:35:00,43.69,43.81,43.68,43.81,4100.0,38.556,38.6619,38.5471,38.6619,4100.0
2010-07-12 12:40:00,43.82,43.84,43.79,43.8,6600.0,38.6707,38.6883,38.6442,38.653,6600.0
2010-07-12 12:45:00,43.79,43.81,43.7,43.7,4800.0,38.6442,38.6619,38.5648,38.5648,4800.0
2010-07-12 12:50:00,43.68,43.77,43.65,43.77,1400.0,38.5471,38.6266,38.5207,38.6266,1400.0
2010-07-12 12:55:00,43.75,43.75,43.61,43.61,3900.0,38.6089,38.6089,38.4854,38.4854,3900.0
2010-07-12 13:00:00,43.59,43.61,43.54,43.58,4900.0,38.4677,38.4854,38.4236,38.4589,4900.0
2010-07-12 13:05:00,43.58,43.68,43.55,43.68,1800.0,38.4589,38.5471,38.4324,38.5471,1800.0
2010-07-12 13:10:00,43.65,43.7,43.65,43.67,2400.0,38.5207,38.5648,38.5207,38.5383,2400.0
2010-07-12 13:15:00,43.68,43.81,43.66,43.81,4000.0,38.5471,38.6619,38.5295,38.6619,4000.0
2010-07-12 13:20:00,43.8,43.8,43.71,43.71,1400.0,38.653,38.653,38.5736,38.5736,1400.0
2010-07-12 13:25:00,43.71,43.71,43.67,43.71,2000.0,38.5736,38.5736,38.5383,38.5736,2000.0
2010-07-12 13:30:00,43.74,43.83,43.74,43.83,3000.0,38.6001,38.6795,38.6001,38.6795,3000.0
2010-07-12 13:35:00,43.81,43.81,43.75,43.77,2900.0,38.6619,38.6619,38.6089,38.6266,2900.0
2010-07-12 13:40:00,43.78,43.8,43.67,43.67,2000.0,38.6354,38.653,38.5383,38.5383,2000.0
2010-07-12 13:45:00,43.67,43.72,43.67,43.72,700.0,38.5383,38.5824,38.5383,38.5824,700.0
2010-07-12 13:50:00,43.7,43.79,43.7,43.79,2600.0,38.5648,38.6442,38.5648,38.6442,2600.0
2010-07-12 13:55:00,43.83,43.85,43.83,43.85,2700.0,38.6795,38.6972,38.6795,38.6972,2700.0
2010-07-12 14:00:00,43.84,43.86,43.83,43.85,1900.0,38.6883,38.706,38.6795,38.6972,1900.0
2010-07-12 14:05:00,43.84,43.85,43.77,43.77,8200.0,38.6883,38.6972,38.6266,38.6266,8200.0
2010-07-12 14:10:00,43.79,43.79,43.76,43.77,3600.0,38.6442,38.6442,38.6177,38.6266,3600.0
2010-07-12 14:15:00,43.76,43.79,43.68,43.7,15900.0,38.6177,38.6442,38.5471,38.5648,15900.0
2010-07-12 14:20:00,43.71,43.76,43.69,43.76,12000.0,38.5736,38.6177,38.556,38.6177,12000.0
2010-07-12 14:25:00,43.76,43.8,43.71,43.8,31200.0,38.6177,38.653,38.5736,38.653,31200.0
2010-07-12 14:30:00,43.79,43.85,43.7,43.73,25100.0,38.6442,38.6972,38.5648,38.5913,25100.0
2010-07-12 14:35:00,43.72,43.81,43.7,43.79,5400.0,38.5824,38.6619,38.5648,38.6442,5400.0
2010-07-12 14:40:00,43.78,43.89,43.75,43.87,6700.0,38.6354,38.7325,38.6089,38.7148,6700.0
2010-07-12 14:45:00,43.86,43.86,43.81,43.83,3400.0,38.706,38.706,38.6619,38.6795,3400.0
2010-07-12 14:50:00,43.83,43.83,43.72,43.72,7700.0,38.6795,38.6795,38.5824,38.5824,7700.0
2010-07-12 14:55:00,43.72,43.81,43.72,43.74,6400.0,38.5824,38.6619,38.5824,38.6001,6400.0
2010-07-12 15:00:00,43.76,43.76,43.66,43.69,9900.0,38.6177,38.6177,38.5295,38.556,9900.0
2010-07-12 15:05:00,43.7,43.7,43.61,43.64,6400.0,38.5648,38.5648,38.4854,38.5118,6400.0
2010-07-12 15:10:00,43.64,43.7,43.61,43.68,7900.0,38.5118,38.5648,38.4854,38.5471,7900.0
2010-07-12 15:15:00,43.71,43.74,43.64,43.71,7700.0,38.5736,38.6001,38.5118,38.5736,7700.0
2010-07-12 15:20:00,43.7,43.76,43.68,43.73,5200.0,38.5648,38.6177,38.5471,38.5913,5200.0
2010-07-12 15:25:00,43.72,43.79,43.67,43.74,15700.0,38.5824,38.6442,38.5383,38.6001,15700.0
2010-07-12 15:30:00,43.75,43.79,43.73,43.78,15000.0,38.6089,38.6442,38.5913,38.6354,15000.0
2010-07-12 15:35:00,43.79,43.84,43.72,43.82,23500.0,38.6442,38.6883,38.5824,38.6707,23500.0
2010-07-12 15:40:00,43.82,43.87,43.8,43.84,18700.0,38.6707,38.7148,38.653,38.6883,18700.0
2010-07-12 15:45:00,43.84,43.88,43.79,43.79,33800.0,38.6883,38.7236,38.6442,38.6442,33800.0
2010-07-12 15:50:00,43.79,43.83,43.76,43.82,29700.0,38.6442,38.6795,38.6177,38.6707,29700.0
2010-07-12 15:55:00,43.83,43.93,43.81,43.89,93400.0,38.6795,38.7678,38.6619,38.7325,93400.0
2010-07-13 09:30:00,44.47,44.55,44.41,44.53,12600.0,39.2443,39.3149,39.1913,39.2972,12600.0
2010-07-13 09:35:00,44.57,44.85,44.57,44.85,5700.0,39.3325,39.5796,39.3325,39.5796,5700.0
2010-07-13 09:40:00,44.83,44.92,44.65,44.75,11500.0,39.562,39.6414,39.4031,39.4914,11500.0
2010-07-13 09:45:00,44.72,44.8,44.71,44.72,8600.0,39.4649,39.5355,39.4561,39.4649,8600.0
2010-07-13 09:50:00,44.72,44.81,44.7,44.73,12500.0,39.4649,39.5443,39.4473,39.4737,12500.0
2010-07-13 09:55:00,44.75,44.78,44.64,44.65,9500.0,39.4914,39.5179,39.3943,39.4031,9500.0
2010-07-13 10:00:00,44.66,44.9,44.65,44.85,14900.0,39.412,39.6238,39.4031,39.5796,14900.0
2010-07-13 10:05:00,44.85,44.95,44.85,44.89,5000.0,39.5796,39.6679,39.5796,39.6149,5000.0
2010-07-13 10:10:00,44.91,44.91,44.8,44.83,5600.0,39.6326,39.6326,39.5355,39.562,5600.0
2010-07-13 10:15:00,44.84,44.86,44.76,44.82,17100.0,39.5708,39.5885,39.5002,39.5532,17100.0
2010-07-13 10:20:00,44.85,44.88,44.76,44.76,11200.0,39.5796,39.6061,39.5002,39.5002,11200.0
2010-07-13 10:25:00,44.76,44.83,44.75,44.77,9900.0,39.5002,39.562,39.4914,39.509,9900.0
2010-07-13 10:30:00,44.79,44.79,44.61,44.68,9100.0,39.5267,39.5267,39.3678,39.4296,9100.0
2010-07-13 10:35:00,44.66,44.75,44.64,44.72,2300.0,39.412,39.4914,39.3943,39.4649,2300.0
2010-07-13 10:40:00,44.72,44.73,44.65,44.65,3300.0,39.4649,39.4737,39.4031,39.4031,3300.0
2010-07-13 10:45:00,44.66,44.71,44.61,44.71,6900.0,39.412,39.4561,39.3678,39.4561,6900.0
2010-07-13 10:50:00,44.74,44.81,44.72,44.78,8000.0,39.4826,39.5443,39.4649,39.5179,8000.0
2010-07-13 10:55:00,44.79,44.79,44.75,44.75,3700.0,39.5267,39.5267,39.4914,39.4914,3700.0
2010-07-13 11:00:00,44.75,44.84,44.75,44.8,9300.0,39.4914,39.5708,39.4914,39.5355,9300.0
2010-07-13 11:05:00,44.81,44.92,44.81,44.91,4100.0,39.5443,39.6414,39.5443,39.6326,4100.0
2010-07-13 11:10:00,44.92,45.0,44.91,44.94,6200.0,39.6414,39.712,39.6326,39.6591,6200.0
2010-07-13 11:15:00,44.94,44.94,44.86,44.86,3400.0,39.6591,39.6591,39.5885,39.5885,3400.0
2010-07-13 11:20:00,44.87,44.89,44.82,44.87,4900.0,39.5973,39.6149,39.5532,39.5973,4900.0
2010-07-13 11:25:00,44.89,44.98,44.89,44.97,3200.0,39.6149,39.6944,39.6149,39.6855,3200.0
2010-07-13 11:30:00,44.97,45.11,44.94,45.07,13100.0,39.6855,39.8091,39.6591,39.7738,13100.0
2010-07-13 11:35:00,45.08,45.14,45.04,45.12,8000.0,39.7826,39.8356,39.7473,39.8179,8000.0
2010-07-13 11:40:00,45.13,45.18,45.07,45.1,10200.0,39.8267,39.8709,39.7738,39.8003,10200.0
2010-07-13 11:45:00,45.12,45.17,45.03,45.03,6700.0,39.8179,39.862,39.7385,39.7385,6700.0
2010-07-13 11:50:00,45.03,45.09,44.99,45.02,5700.0,39.7385,39.7914,39.7032,39.7297,5700.0
2010-07-13 11:55:00,45.04,45.07,45.01,45.06,3400.0,39.7473,39.7738,39.7208,39.765,3400.0
2010-07-13 12:00:00,45.06,45.17,45.06,45.1,5400.0,39.765,39.862,39.765,39.8003,5400.0
2010-07-13 12:05:00,45.11,45.15,45.1,45.11,3400.0,39.8091,39.8444,39.8003,39.8091,3400.0
2010-07-13 12:10:00,45.12,45.17,45.12,45.15,3900.0,39.8179,39.862,39.8179,39.8444,3900.0
2010-07-13 12:15:00,45.16,45.21,45.16,45.18,2700.0,39.8532,39.8973,39.8532,39.8709,2700.0
2010-07-13 12:20:00,45.2,45.22,45.13,45.14,10400.0,39.8885,39.9062,39.8267,39.8356,10400.0
2010-07-13 12:25:00,45.14,45.22,45.12,45.2,8600.0,39.8356,39.9062,39.8179,39.8885,8600.0
2010-07-13 12:30:00,45.18,45.21,45.17,45.17,3900.0,39.8709,39.8973,39.862,39.862,3900.0
2010-07-13 12:35:00,45.16,45.16,45.11,45.11,13400.0,39.8532,39.8532,39.8091,39.8091,13400.0
2010-07-13 12:40:00,45.11,45.11,45.01,45.01,7700.0,39.8091,39.8091,39.7208,39.7208,7700.0
2010-07-13 12:45:00,45.01,45.01,44.96,44.99,5100.0,39.7208,39.7208,39.6767,39.7032,5100.0
2010-07-13 12:50:00,45.01,45.05,45.0,45.03,5000.0,39.7208,39.7561,39.712,39.7385,5000.0
2010-07-13 12:55:00,45.04,45.07,45.0,45.0,6300.0,39.7473,39.7738,39.712,39.712,6300.0
2010-07-13 13:00:00,44.99,45.1,44.99,45.09,5800.0,39.7032,39.8003,39.7032,39.7914,5800.0
2010-07-13 13:05:00,45.07,45.1,45.06,45.1,2800.0,39.7738,39.8003,39.765,39.8003,2800.0
2010-07-13 13:10:00,45.11,45.14,45.01,45.01,5900.0,39.8091,39.8356,39.7208,39.7208,5900.0
2010-07-13 13:15:00,45.02,45.02,44.93,44.93,5000.0,39.7297,39.7297,39.6502,39.6502,5000.0
2010-07-13 13:20:00,44.94,44.98,44.91,44.97,4100.0,39.6591,39.6944,39.6326,39.6855,4100.0
2010-07-13 13:25:00,45.0,45.0,44.96,45.0,3800.0,39.712,39.712,39.6767,39.712,3800.0
2010-07-13 13:30:00,45.0,45.11,45.0,45.08,7800.0,39.712,39.8091,39.712,39.7826,7800.0
2010-07-13 13:35:00,45.08,45.11,45.03,45.11,5100.0,39.7826,39.8091,39.7385,39.8091,5100.0
2010-07-13 13:40:00,45.11,45.11,45.07,45.09,5900.0,39.8091,39.8091,39.7738,39.7914,5900.0
2010-07-13 13:45:00,45.12,45.14,45.09,45.09,4800.0,39.8179,39.8356,39.7914,39.7914,4800.0
2010-07-13 13:50:00,45.1,45.13,45.06,45.07,6200.0,39.8003,39.8267,39.765,39.7738,6200.0
2010-07-13 13:55:00,45.05,45.13,45.04,45.11,5500.0,39.7561,39.8267,39.7473,39.8091,5500.0
2010-07-13 14:00:00,45.11,45.25,45.11,45.24,8200.0,39.8091,39.9326,39.8091,39.9238,8200.0
2010-07-13 14:05:00,45.23,45.26,45.22,45.23,5600.0,39.915,39.9415,39.9062,39.915,5600.0
2010-07-13 14:10:00,45.22,45.29,45.22,45.29,10000.0,39.9062,39.9679,39.9062,39.9679,10000.0
2010-07-13 14:15:00,45.31,45.34,45.31,45.33,5600.0,39.9856,40.0121,39.9856,40.0032,5600.0
2010-07-13 14:20:00,45.32,45.36,45.28,45.32,7700.0,39.9944,40.0297,39.9591,39.9944,7700.0
2010-07-13 14:25:00,45.31,45.35,45.25,45.28,5700.0,39.9856,40.0209,39.9326,39.9591,5700.0
2010-07-13 14:30:00,45.27,45.31,45.25,45.27,9300.0,39.9503,39.9856,39.9326,39.9503,9300.0
2010-07-13 14:35:00,45.25,45.3,45.25,45.28,5200.0,39.9326,39.9768,39.9326,39.9591,5200.0
2010-07-13 14:40:00,45.28,45.29,45.26,45.26,8700.0,39.9591,39.9679,39.9415,39.9415,8700.0
2010-07-13 14:45:00,45.26,45.31,45.23,45.31,8400.0,39.9415,39.9856,39.915,39.9856,8400.0
2010-07-13 14:50:00,45.32,45.35,45.23,45.28,9000.0,39.9944,40.0209,39.915,39.9591,9000.0
2010-07-13 14:55:00,45.28,45.37,45.28,45.36,6600.0,39.9591,40.0385,39.9591,40.0297,6600.0
2010-07-13 15:00:00,45.36,45.44,45.36,45.4,12400.0,40.0297,40.1003,40.0297,40.065,12400.0
2010-07-13 15:05:00,45.41,45.44,45.38,45.4,12000.0,40.0738,40.1003,40.0474,40.065,12000.0
2010-07-13 15:10:00,45.39,45.44,45.38,45.41,9600.0,40.0562,40.1003,40.0474,40.0738,9600.0
2010-07-13 15:15:00,45.42,45.47,45.38,45.45,10800.0,40.0827,40.1268,40.0474,40.1091,10800.0
2010-07-13 15:20:00,45.45,45.45,45.36,45.36,9800.0,40.1091,40.1091,40.0297,40.0297,9800.0
2010-07-13 15:25:00,45.36,45.47,45.35,45.47,10000.0,40.0297,40.1268,40.0209,40.1268,10000.0
2010-07-13 15:30:00,45.46,45.46,45.36,45.38,18600.0,40.118,40.118,40.0297,40.0474,18600.0
2010-07-13 15:35:00,45.38,45.42,45.37,45.4,33000.0,40.0474,40.0827,40.0385,40.065,33000.0
2010-07-13 15:40:00,45.4,45.42,45.32,45.32,29500.0,40.065,40.0827,39.9944,39.9944,29500.0
2010-07-13 15:45:00,45.34,45.45,45.34,45.35,36300.0,40.0121,40.1091,40.0121,40.0209,36300.0
2010-07-13 15:50:00,45.34,45.38,45.17,45.19,58700.0,40.0121,40.0474,39.862,39.8797,58700.0
2010-07-13 15:55:00,45.19,45.24,45.16,45.22,67700.0,39.8797,39.9238,39.8532,39.9062,67700.0
2010-07-14 09:30:00,44.97,44.97,44.45,44.45,23300.0,39.6855,39.6855,39.2266,39.2266,23300.0
2010-07-14 09:35:00,44.51,44.75,44.49,44.55,14300.0,39.2796,39.4914,39.2619,39.3149,14300.0
2010-07-14 09:40:00,44.53,44.55,44.33,44.35,14800.0,39.2972,39.3149,39.1207,39.1384,14800.0
2010-07-14 09:45:00,44.35,44.47,44.31,44.43,5100.0,39.1384,39.2443,39.1031,39.209,5100.0
2010-07-14 09:50:00,44.44,44.52,44.32,44.37,10500.0,39.2178,39.2884,39.1119,39.156,10500.0
2010-07-14 09:55:00,44.4,44.43,44.38,44.39,4500.0,39.1825,39.209,39.1649,39.1737,4500.0
2010-07-14 10:00:00,44.4,44.41,44.21,44.37,9400.0,39.1825,39.1913,39.0148,39.156,9400.0
2010-07-14 10:05:00,44.36,44.47,44.36,44.47,6400.0,39.1472,39.2443,39.1472,39.2443,6400.0
2010-07-14 10:10:00,44.47,44.51,44.43,44.51,7700.0,39.2443,39.2796,39.209,39.2796,7700.0
2010-07-14 10:15:00,44.54,44.61,44.47,44.6,10800.0,39.3061,39.3678,39.2443,39.359,10800.0
2010-07-14 10:20:00,44.64,44.82,44.62,44.82,11300.0,39.3943,39.5532,39.3767,39.5532,11300.0
2010-07-14 10:25:00,44.82,44.89,44.82,44.82,3400.0,39.5532,39.6149,39.5532,39.5532,3400.0
2010-07-14 10:30:00,44.84,44.87,44.8,44.85,6000.0,39.5708,39.5973,39.5355,39.5796,6000.0
2010-07-14 10:35:00,44.87,44.88,44.76,44.76,3800.0,39.5973,39.6061,39.5002,39.5002,3800.0
2010-07-14 10:40:00,44.77,44.82,44.77,44.81,5600.0,39.509,39.5532,39.509,39.5443,5600.0
2010-07-14 10:45:00,44.82,44.97,44.82,44.83,6300.0,39.5532,39.6855,39.5532,39.562,6300.0
2010-07-14 10:50:00,44.84,44.84,44.66,44.67,8600.0,39.5708,39.5708,39.412,39.4208,8600.0
2010-07-14 10:55:00,44.67,44.76,44.66,44.76,6300.0,39.4208,39.5002,39.412,39.5002,6300.0
2010-07-14 11:00:00,44.82,44.91,44.79,44.91,6800.0,39.5532,39.6326,39.5267,39.6326,6800.0
2010-07-14 11:05:00,44.88,44.88,44.81,44.86,2900.0,39.6061,39.6061,39.5443,39.5885,2900.0
2010-07-14 11:10:00,44.84,44.85,44.77,44.85,3800.0,39.5708,39.5796,39.509,39.5796,3800.0
2010-07-14 11:15:00,44.88,44.97,44.87,44.97,4200.0,39.6061,39.6855,39.5973,39.6855,4200.0
2010-07-14 11:20:00,44.95,44.97,44.9,44.97,2900.0,39.6679,39.6855,39.6238,39.6855,2900.0
2010-07-14 11:25:00,44.93,44.94,44.89,44.89,2800.0,39.6502,39.6591,39.6149,39.6149,2800.0
2010-07-14 11:30:00,44.89,44.98,44.89,44.95,4000.0,39.6149,39.6944,39.6149,39.6679,4000.0
2010-07-14 11:35:00,44.94,44.94,44.87,44.88,2400.0,39.6591,39.6591,39.5973,39.6061,2400.0
2010-07-14 11:40:00,44.87,44.92,44.87,44.92,1700.0,39.5973,39.6414,39.5973,39.6414,1700.0
2010-07-14 11:45:00,44.91,45.0,44.91,44.97,3100.0,39.6326,39.712,39.6326,39.6855,3100.0
2010-07-14 11:50:00,44.97,44.98,44.92,44.92,2200.0,39.6855,39.6944,39.6414,39.6414,2200.0
2010-07-14 11:55:00,44.91,44.92,44.84,44.85,2800.0,39.6326,39.6414,39.5708,39.5796,2800.0
2010-07-14 12:00:00,44.83,44.83,44.8,44.81,2000.0,39.562,39.562,39.5355,39.5443,2000.0
2010-07-14 12:05:00,44.81,44.84,44.8,44.81,3600.0,39.5443,39.5708,39.5355,39.5443,3600.0
2010-07-14 12:10:00,44.83,44.9,44.81,44.88,14500.0,39.562,39.6238,39.5443,39.6061,14500.0
2010-07-14 12:15:00,44.87,44.93,44.87,44.92,4300.0,39.5973,39.6502,39.5973,39.6414,4300.0
2010-07-14 12:20:00,44.93,44.95,44.91,44.94,2900.0,39.6502,39.6679,39.6326,39.6591,2900.0
2010-07-14 12:25:00,44.94,44.94,44.92,44.92,2800.0,39.6591,39.6591,39.6414,39.6414,2800.0
2010-07-14 12:30:00,44.91,44.94,44.89,44.91,3000.0,39.6326,39.6591,39.6149,39.6326,3000.0
2010-07-14 12:35:00,44.92,44.92,44.89,44.91,4500.0,39.6414,39.6414,39.6149,39.6326,4500.0
2010-07-14 12:40:00,44.89,44.9,44.82,44.85,5600.0,39.6149,39.6238,39.5532,39.5796,5600.0
2010-07-14 12:45:00,44.85,44.87,44.81,44.82,11200.0,39.5796,39.5973,39.5443,39.5532,11200.0
2010-07-14 12:50:00,44.83,44.85,44.78,44.78,9600.0,39.562,39.5796,39.5179,39.5179,9600.0
2010-07-14 12:55:00,44.79,44.84,44.79,44.84,4100.0,39.5267,39.5708,39.5267,39.5708,4100.0
2010-07-14 13:00:00,44.85,44.86,44.82,44.83,5000.0,39.5796,39.5885,39.5532,39.562,5000.0
2010-07-14 13:05:00,44.83,44.83,44.78,44.83,4100.0,39.562,39.562,39.5179,39.562,4100.0
2010-07-14 13:10:00,44.83,44.87,44.82,44.85,5900.0,39.562,39.5973,39.5532,39.5796,5900.0
2010-07-14 13:15:00,44.85,44.89,44.85,44.89,4000.0,39.5796,39.6149,39.5796,39.6149,4000.0
2010-07-14 13:20:00,44.89,44.91,44.87,44.87,3300.0,39.6149,39.6326,39.5973,39.5973,3300.0
2010-07-14 13:25:00,44.85,44.88,44.85,44.88,5700.0,39.5796,39.6061,39.5796,39.6061,5700.0
2010-07-14 13:30:00,44.88,44.91,44.86,44.88,5100.0,39.6061,39.6326,39.5885,39.6061,5100.0
2010-07-14 13:35:00,44.88,44.88,44.85,44.85,6600.0,39.6061,39.6061,39.5796,39.5796,6600.0
2010-07-14 13:40:00,44.84,44.84,44.8,44.8,5700.0,39.5708,39.5708,39.5355,39.5355,5700.0
2010-07-14 13:45:00,44.81,44.84,44.81,44.83,4600.0,39.5443,39.5708,39.5443,39.562,4600.0
2010-07-14 13:50:00,44.83,44.83,44.73,44.73,3200.0,39.562,39.562,39.4737,39.4737,3200.0
2010-07-14 13:55:00,44.73,44.78,44.72,44.78,2400.0,39.4737,39.5179,39.4649,39.5179,2400.0
2010-07-14 14:00:00,44.78,44.8,44.65,44.68,15500.0,39.5179,39.5355,39.4031,39.4296,15500.0
2010-07-14 14:05:00,44.68,44.7,44.5,44.6,12300.0,39.4296,39.4473,39.2708,39.359,12300.0
2010-07-14 14:10:00,44.6,44.63,44.54,44.54,9200.0,39.359,39.3855,39.3061,39.3061,9200.0
2010-07-14 14:15:00,44.54,44.68,44.54,44.63,7500.0,39.3061,39.4296,39.3061,39.3855,7500.0
2010-07-14 14:20:00,44.63,44.65,44.52,44.52,14400.0,39.3855,39.4031,39.2884,39.2884,14400.0
2010-07-14 14:25:00,44.52,44.59,44.48,44.55,6500.0,39.2884,39.3502,39.2531,39.3149,6500.0
2010-07-14 14:30:00,44.56,44.65,44.55,44.64,9700.0,39.3237,39.4031,39.3149,39.3943,9700.0
2010-07-14 14:35:00,44.64,44.67,44.6,44.62,4900.0,39.3943,39.4208,39.359,39.3767,4900.0
2010-07-14 14:40:00,44.61,44.62,44.53,44.55,6900.0,39.3678,39.3767,39.2972,39.3149,6900.0
2010-07-14 14:45:00,44.55,44.6,44.5,44.55,5900.0,39.3149,39.359,39.2708,39.3149,5900.0
2010-07-14 14:50:00,44.57,44.6,44.54,44.56,8400.0,39.3325,39.359,39.3061,39.3237,8400.0
2010-07-14 14:55:00,44.57,44.71,44.56,44.69,25100.0,39.3325,39.4561,39.3237,39.4384,25100.0
2010-07-14 15:00:00,44.72,44.77,44.69,44.73,8700.0,39.4649,39.509,39.4384,39.4737,8700.0
2010-07-14 15:05:00,44.72,44.73,44.66,44.67,17800.0,39.4649,39.4737,39.412,39.4208,17800.0
2010-07-14 15:10:00,44.69,44.72,44.66,44.7,20500.0,39.4384,39.4649,39.412,39.4473,20500.0
2010-07-14 15:15:00,44.71,44.89,44.71,44.83,17500.0,39.4561,39.6149,39.4561,39.562,17500.0
2010-07-14 15:20:00,44.82,44.88,44.76,44.86,11500.0,39.5532,39.6061,39.5002,39.5885,11500.0
2010-07-14 15:25:00,44.85,44.93,44.85,44.88,14400.0,39.5796,39.6502,39.5796,39.6061,14400.0
2010-07-14 15:30:00,44.87,44.9,44.81,44.84,35000.0,39.5973,39.6238,39.5443,39.5708,35000.0
2010-07-14 15:35:00,44.84,44.86,44.79,44.83,16500.0,39.5708,39.5885,39.5267,39.562,16500.0
2010-07-14 15:40:00,44.82,44.83,44.72,44.79,50900.0,39.5532,39.562,39.4649,39.5267,50900.0
2010-07-14 15:45:00,44.79,44.99,44.78,44.99,40900.0,39.5267,39.7032,39.5179,39.7032,40900.0
2010-07-14 15:50:00,44.98,45.0,44.9,44.94,24100.0,39.6944,39.712,39.6238,39.6591,24100.0
2010-07-14 15:55:00,44.94,45.07,44.94,45.06,52400.0,39.6591,39.7738,39.6591,39.765,52400.0
2010-07-15 09:30:00,45.0,45.06,44.9,44.96,18000.0,39.712,39.765,39.6238,39.6767,18000.0
2010-07-15 09:35:00,44.95,44.96,44.8,44.8,2600.0,39.6679,39.6767,39.5355,39.5355,2600.0
2010-07-15 09:40:00,44.69,44.8,44.69,44.77,2200.0,39.4384,39.5355,39.4384,39.509,2200.0
2010-07-15 09:45:00,44.77,44.83,44.56,44.63,7400.0,39.509,39.562,39.3237,39.3855,7400.0
2010-07-15 09:50:00,44.64,44.67,44.5,44.55,7700.0,39.3943,39.4208,39.2708,39.3149,7700.0
2010-07-15 09:55:00,44.54,44.56,44.43,44.44,11900.0,39.3061,39.3237,39.209,39.2178,11900.0
2010-07-15 10:00:00,44.42,44.46,44.03,44.1,21700.0,39.2002,39.2355,38.856,38.9178,21700.0
2010-07-15 10:05:00,44.09,44.12,44.04,44.09,14000.0,38.9089,38.9354,38.8648,38.9089,14000.0
2010-07-15 10:10:00,44.1,44.1,43.8,43.97,15200.0,38.9178,38.9178,38.653,38.8031,15200.0
2010-07-15 10:15:00,43.93,43.93,43.74,43.8,13600.0,38.7678,38.7678,38.6001,38.653,13600.0
2010-07-15 10:20:00,43.78,43.89,43.74,43.81,8400.0,38.6354,38.7325,38.6001,38.6619,8400.0
2010-07-15 10:25:00,43.8,43.89,43.8,43.89,5600.0,38.653,38.7325,38.653,38.7325,5600.0
2010-07-15 10:30:00,43.88,43.88,43.71,43.74,38800.0,38.7236,38.7236,38.5736,38.6001,38800.0
2010-07-15 10:35:00,43.75,43.83,43.72,43.82,8400.0,38.6089,38.6795,38.5824,38.6707,8400.0
2010-07-15 10:40:00,43.8,43.8,43.67,43.71,15500.0,38.653,38.653,38.5383,38.5736,15500.0
2010-07-15 10:45:00,43.69,43.76,43.65,43.75,19500.0,38.556,38.6177,38.5207,38.6089,19500.0
2010-07-15 10:50:00,43.72,43.74,43.66,43.71,13700.0,38.5824,38.6001,38.5295,38.5736,13700.0
2010-07-15 10:55:00,43.71,43.72,43.66,43.72,6500.0,38.5736,38.5824,38.5295,38.5824,6500.0
2010-07-15 11:00:00,43.72,43.76,43.71,43.73,11300.0,38.5824,38.6177,38.5736,38.5913,11300.0
2010-07-15 11:05:00,43.75,43.76,43.67,43.75,15300.0,38.6089,38.6177,38.5383,38.6089,15300.0
2010-07-15 11:10:00,43.8,43.88,43.78,43.83,7900.0,38.653,38.7236,38.6354,38.6795,7900.0
2010-07-15 11:15:00,43.84,43.86,43.79,43.81,11200.0,38.6883,38.706,38.6442,38.6619,11200.0
2010-07-15 11:20:00,43.8,43.9,43.79,43.9,9700.0,38.653,38.7413,38.6442,38.7413,9700.0
2010-07-15 11:25:00,43.9,43.96,43.9,43.96,5700.0,38.7413,38.7942,38.7413,38.7942,5700.0
2010-07-15 11:30:00,43.96,44.01,43.92,43.94,24200.0,38.7942,38.8384,38.7589,38.7766,24200.0
2010-07-15 11:35:00,43.92,44.01,43.92,44.01,10400.0,38.7589,38.8384,38.7589,38.8384,10400.0
2010-07-15 11:40:00,44.01,44.04,43.98,44.03,10000.0,38.8384,38.8648,38.8119,38.856,10000.0
2010-07-15 11:45:00,44.02,44.02,43.94,43.99,9200.0,38.8472,38.8472,38.7766,38.8207,9200.0
2010-07-15 11:50:00,44.0,44.03,43.96,43.98,9000.0,38.8295,38.856,38.7942,38.8119,9000.0
2010-07-15 11:55:00,44.0,44.01,43.86,43.88,9700.0,38.8295,38.8384,38.706,38.7236,9700.0
2010-07-15 12:00:00,43.88,43.93,43.86,43.9,7700.0,38.7236,38.7678,38.706,38.7413,7700.0
2010-07-15 12:05:00,43.91,44.0,43.9,43.94,15000.0,38.7501,38.8295,38.7413,38.7766,15000.0
2010-07-15 12:10:00,43.93,44.04,43.93,44.01,6800.0,38.7678,38.8648,38.7678,38.8384,6800.0
2010-07-15 12:15:00,44.01,44.02,43.96,43.96,6400.0,38.8384,38.8472,38.7942,38.7942,6400.0
2010-07-15 12:20:00,43.95,43.95,43.89,43.89,3800.0,38.7854,38.7854,38.7325,38.7325,3800.0
2010-07-15 12:25:00,43.89,43.94,43.89,43.93,6000.0,38.7325,38.7766,38.7325,38.7678,6000.0
2010-07-15 12:30:00,43.93,43.97,43.92,43.94,7300.0,38.7678,38.8031,38.7589,38.7766,7300.0
2010-07-15 12:35:00,43.93,43.94,43.9,43.92,3800.0,38.7678,38.7766,38.7413,38.7589,3800.0
2010-07-15 12:40:00,43.94,43.94,43.89,43.91,4200.0,38.7766,38.7766,38.7325,38.7501,4200.0
2010-07-15 12:45:00,43.92,43.99,43.92,43.99,2000.0,38.7589,38.8207,38.7589,38.8207,2000.0
2010-07-15 12:50:00,43.99,44.03,43.95,44.02,5000.0,38.8207,38.856,38.7854,38.8472,5000.0
2010-07-15 12:55:00,44.03,44.05,43.94,43.94,4100.0,38.856,38.8737,38.7766,38.7766,4100.0
2010-07-15 13:00:00,43.95,44.03,43.95,43.98,8200.0,38.7854,38.856,38.7854,38.8119,8200.0
2010-07-15 13:05:00,43.98,44.02,43.95,43.98,6800.0,38.8119,38.8472,38.7854,38.8119,6800.0
2010-07-15 13:10:00,43.98,44.03,43.95,43.98,10500.0,38.8119,38.856,38.7854,38.8119,10500.0
2010-07-15 13:15:00,43.98,44.09,43.97,44.09,6100.0,38.8119,38.9089,38.8031,38.9089,6100.0
2010-07-15 13:20:00,44.07,44.14,44.05,44.11,5600.0,38.8913,38.9531,38.8737,38.9266,5600.0
2010-07-15 13:25:00,44.14,44.14,44.05,44.06,7000.0,38.9531,38.9531,38.8737,38.8825,7000.0
2010-07-15 13:30:00,44.06,44.15,43.97,43.97,8500.0,38.8825,38.9619,38.8031,38.8031,8500.0
2010-07-15 13:35:00,43.97,44.04,43.97,44.02,3600.0,38.8031,38.8648,38.8031,38.8472,3600.0
2010-07-15 13:40:00,44.0,44.05,43.99,44.01,5100.0,38.8295,38.8737,38.8207,38.8384,5100.0
2010-07-15 13:45:00,43.98,44.0,43.97,44.0,19600.0,38.8119,38.8295,38.8031,38.8295,19600.0
2010-07-15 13:50:00,44.0,44.0,43.92,43.93,4500.0,38.8295,38.8295,38.7589,38.7678,4500.0
2010-07-15 13:55:00,43.93,43.96,43.93,43.95,2200.0,38.7678,38.7942,38.7678,38.7854,2200.0
2010-07-15 14:00:00,43.95,44.05,43.9,44.01,10000.0,38.7854,38.8737,38.7413,38.8384,10000.0
2010-07-15 14:05:00,44.0,44.0,43.9,43.93,4600.0,38.8295,38.8295,38.7413,38.7678,4600.0
2010-07-15 14:10:00,43.91,43.94,43.84,43.92,4700.0,38.7501,38.7766,38.6883,38.7589,4700.0
2010-07-15 14:15:00,43.9,44.0,43.9,44.0,4000.0,38.7413,38.8295,38.7413,38.8295,4000.0
2010-07-15 14:20:00,44.05,44.05,43.94,43.97,6800.0,38.8737,38.8737,38.7766,38.8031,6800.0
2010-07-15 14:25:00,43.96,44.07,43.95,44.07,9600.0,38.7942,38.8913,38.7854,38.8913,9600.0
2010-07-15 14:30:00,44.06,44.14,44.03,44.03,12700.0,38.8825,38.9531,38.856,38.856,12700.0
2010-07-15 14:35:00,44.03,44.08,43.99,44.05,10000.0,38.856,38.9001,38.8207,38.8737,10000.0
2010-07-15 14:40:00,44.06,44.09,44.02,44.04,7700.0,38.8825,38.9089,38.8472,38.8648,7700.0
2010-07-15 14:45:00,44.04,44.07,43.99,44.07,8200.0,38.8648,38.8913,38.8207,38.8913,8200.0
2010-07-15 14:50:00,44.07,44.08,44.0,44.02,10400.0,38.8913,38.9001,38.8295,38.8472,10400.0
2010-07-15 14:55:00,44.02,44.05,43.94,43.96,12900.0,38.8472,38.8737,38.7766,38.7942,12900.0
2010-07-15 15:00:00,43.96,44.06,43.96,44.04,21300.0,38.7942,38.8825,38.7942,38.8648,21300.0
2010-07-15 15:05:00,44.04,44.07,43.92,43.96,24100.0,38.8648,38.8913,38.7589,38.7942,24100.0
2010-07-15 15:10:00,43.97,43.97,43.9,43.95,30000.0,38.8031,38.8031,38.7413,38.7854,30000.0
2010-07-15 15:15:00,43.93,44.0,43.91,43.96,19000.0,38.7678,38.8295,38.7501,38.7942,19000.0
2010-07-15 15:20:00,43.95,43.96,43.9,43.9,11500.0,38.7854,38.7942,38.7413,38.7413,11500.0
2010-07-15 15:25:00,43.89,44.01,43.82,44.0,22400.0,38.7325,38.8384,38.6707,38.8295,22400.0
2010-07-15 15:30:00,44.02,44.15,43.99,44.03,31000.0,38.8472,38.9619,38.8207,38.856,31000.0
2010-07-15 15:35:00,44.07,44.27,44.06,44.17,22500.0,38.8913,39.0678,38.8825,38.9795,22500.0
2010-07-15 15:40:00,44.18,44.34,44.16,44.28,18900.0,38.9884,39.1296,38.9707,39.0766,18900.0
2010-07-15 15:45:00,44.3,44.48,44.28,44.36,31500.0,39.0943,39.2531,39.0766,39.1472,31500.0
2010-07-15 15:50:00,44.39,44.54,44.39,44.52,44000.0,39.1737,39.3061,39.1737,39.2884,44000.0
2010-07-15 15:55:00,44.52,44.56,44.44,44.44,54300.0,39.2884,39.3237,39.2178,39.2178,54300.0
2010-07-16 09:30:00,44.09,44.16,43.8,43.8,98600.0,38.9089,38.9707,38.653,38.653,98600.0
2010-07-16 09:35:00,43.81,43.85,43.75,43.75,13600.0,38.6619,38.6972,38.6089,38.6089,13600.0
2010-07-16 09:40:00,43.75,43.75,43.6,43.63,21500.0,38.6089,38.6089,38.4765,38.503,21500.0
2010-07-16 09:45:00,43.63,43.63,43.52,43.55,9500.0,38.503,38.503,38.4059,38.4324,9500.0
2010-07-16 09:50:00,43.56,43.56,43.43,43.47,25000.0,38.4412,38.4412,38.3265,38.3618,25000.0
2010-07-16 09:55:00,43.46,43.51,43.38,43.42,46900.0,38.353,38.3971,38.2824,38.3177,46900.0
2010-07-16 10:00:00,43.42,43.43,43.27,43.33,17600.0,38.3177,38.3265,38.1853,38.2383,17600.0
2010-07-16 10:05:00,43.33,43.34,43.23,43.3,34800.0,38.2383,38.2471,38.15,38.2118,34800.0
2010-07-16 10:10:00,43.31,43.48,43.31,43.47,21600.0,38.2206,38.3706,38.2206,38.3618,21600.0
2010-07-16 10:15:00,43.46,43.6,43.42,43.59,22000.0,38.353,38.4765,38.3177,38.4677,22000.0
2010-07-16 10:20:00,43.58,43.61,43.55,43.56,11900.0,38.4589,38.4854,38.4324,38.4412,11900.0
2010-07-16 10:25:00,43.55,43.59,43.51,43.58,13300.0,38.4324,38.4677,38.3971,38.4589,13300.0
2010-07-16 10:30:00,43.58,43.66,43.55,43.65,22400.0,38.4589,38.5295,38.4324,38.5207,22400.0
2010-07-16 10:35:00,43.65,43.67,43.56,43.67,10800.0,38.5207,38.5383,38.4412,38.5383,10800.0
2010-07-16 10:40:00,43.64,43.68,43.6,43.68,7900.0,38.5118,38.5471,38.4765,38.5471,7900.0
2010-07-16 10:45:00,43.68,43.74,43.67,43.69,8300.0,38.5471,38.6001,38.5383,38.556,8300.0
2010-07-16 10:50:00,43.68,43.75,43.67,43.73,10200.0,38.5471,38.6089,38.5383,38.5913,10200.0
2010-07-16 10:55:00,43.74,43.8,43.73,43.79,14100.0,38.6001,38.653,38.5913,38.6442,14100.0
2010-07-16 11:00:00,43.82,43.83,43.66,43.69,8500.0,38.6707,38.6795,38.5295,38.556,8500.0
2010-07-16 11:05:00,43.68,43.73,43.68,43.73,7600.0,38.5471,38.5913,38.5471,38.5913,7600.0
2010-07-16 11:10:00,43.72,43.74,43.69,43.7,6200.0,38.5824,38.6001,38.556,38.5648,6200.0
2010-07-16 11:15:00,43.69,43.72,43.66,43.67,9700.0,38.556,38.5824,38.5295,38.5383,9700.0
2010-07-16 11:20:00,43.67,43.69,43.62,43.65,22100.0,38.5383,38.556,38.4942,38.5207,22100.0
2010-07-16 11:25:00,43.63,43.7,43.61,43.7,6800.0,38.503,38.5648,38.4854,38.5648,6800.0
2010-07-16 11:30:00,43.69,43.7,43.64,43.64,9500.0,38.556,38.5648,38.5118,38.5118,9500.0
2010-07-16 11:35:00,43.64,43.68,43.59,43.68,13100.0,38.5118,38.5471,38.4677,38.5471,13100.0
2010-07-16 11:40:00,43.67,43.7,43.65,43.67,6600.0,38.5383,38.5648,38.5207,38.5383,6600.0
2010-07-16 11:45:00,43.67,43.69,43.62,43.63,11000.0,38.5383,38.556,38.4942,38.503,11000.0
2010-07-16 11:50:00,43.65,43.66,43.62,43.64,15400.0,38.5207,38.5295,38.4942,38.5118,15400.0
2010-07-16 11:55:00,43.63,43.67,43.6,43.6,7700.0,38.503,38.5383,38.4765,38.4765,7700.0
2010-07-16 12:00:00,43.6,43.66,43.58,43.59,11500.0,38.4765,38.5295,38.4589,38.4677,11500.0
2010-07-16 12:05:00,43.59,43.59,43.53,43.59,8000.0,38.4677,38.4677,38.4148,38.4677,8000.0
2010-07-16 12:10:00,43.59,43.64,43.56,43.56,9800.0,38.4677,38.5118,38.4412,38.4412,9800.0
2010-07-16 12:15:00,43.57,43.59,43.5,43.51,4500.0,38.4501,38.4677,38.3883,38.3971,4500.0
2010-07-16 12:20:00,43.5,43.52,43.48,43.52,4600.0,38.3883,38.4059,38.3706,38.4059,4600.0
2010-07-16 12:25:00,43.51,43.54,43.47,43.54,4100.0,38.3971,38.4236,38.3618,38.4236,4100.0
2010-07-16 12:30:00,43.53,43.53,43.47,43.48,9800.0,38.4148,38.4148,38.3618,38.3706,9800.0
2010-07-16 12:35:00,43.48,43.52,43.46,43.47,12200.0,38.3706,38.4059,38.353,38.3618,12200.0
2010-07-16 12:40:00,43.48,43.5,43.42,43.42,10900.0,38.3706,38.3883,38.3177,38.3177,10900.0
2010-07-16 12:45:00,43.42,43.42,43.33,43.38,4300.0,38.3177,38.3177,38.2383,38.2824,4300.0
2010-07-16 12:50:00,43.37,43.38,43.33,43.38,22700.0,38.2736,38.2824,38.2383,38.2824,22700.0
2010-07-16 12:55:00,43.38,43.38,43.33,43.38,6500.0,38.2824,38.2824,38.2383,38.2824,6500.0
2010-07-16 13:00:00,43.38,43.39,43.32,43.33,7900.0,38.2824,38.2912,38.2294,38.2383,7900.0
2010-07-16 13:05:00,43.34,43.34,43.23,43.32,15700.0,38.2471,38.2471,38.15,38.2294,15700.0
2010-07-16 13:10:00,43.29,43.33,43.28,43.28,3800.0,38.203,38.2383,38.1941,38.1941,3800.0
2010-07-16 13:15:00,43.29,43.32,43.29,43.3,4500.0,38.203,38.2294,38.203,38.2118,4500.0
2010-07-16 13:20:00,43.3,43.3,43.24,43.28,9100.0,38.2118,38.2118,38.1588,38.1941,9100.0
2010-07-16 13:25:00,43.28,43.28,43.2,43.24,10900.0,38.1941,38.1941,38.1235,38.1588,10900.0
2010-07-16 13:30:00,43.21,43.32,43.21,43.32,7200.0,38.1324,38.2294,38.1324,38.2294,7200.0
2010-07-16 13:35:00,43.32,43.35,43.27,43.28,13500.0,38.2294,38.2559,38.1853,38.1941,13500.0
2010-07-16 13:40:00,43.28,43.3,43.26,43.28,16400.0,38.1941,38.2118,38.1765,38.1941,16400.0
2010-07-16 13:45:00,43.27,43.3,43.23,43.28,11700.0,38.1853,38.2118,38.15,38.1941,11700.0
2010-07-16 13:50:00,43.28,43.28,43.2,43.2,10000.0,38.1941,38.1941,38.1235,38.1235,10000.0
2010-07-16 13:55:00,43.21,43.23,43.19,43.22,5500.0,38.1324,38.15,38.1147,38.1412,5500.0
2010-07-16 14:00:00,43.2,43.26,43.19,43.23,12500.0,38.1235,38.1765,38.1147,38.15,12500.0
2010-07-16 14:05:00,43.23,43.24,43.22,43.24,7700.0,38.15,38.1588,38.1412,38.1588,7700.0
2010-07-16 14:10:00,43.25,43.28,43.2,43.25,13200.0,38.1677,38.1941,38.1235,38.1677,13200.0
2010-07-16 14:15:00,43.24,43.24,43.18,43.19,12900.0,38.1588,38.1588,38.1059,38.1147,12900.0
2010-07-16 14:20:00,43.19,43.21,43.16,43.18,7800.0,38.1147,38.1324,38.0882,38.1059,7800.0
2010-07-16 14:25:00,43.19,43.21,43.16,43.17,10400.0,38.1147,38.1324,38.0882,38.0971,10400.0
2010-07-16 14:30:00,43.18,43.22,43.15,43.19,8000.0,38.1059,38.1412,38.0794,38.1147,8000.0
2010-07-16 14:35:00,43.18,43.19,43.14,43.19,16000.0,38.1059,38.1147,38.0706,38.1147,16000.0
2010-07-16 14:40:00,43.2,43.2,43.16,43.16,5400.0,38.1235,38.1235,38.0882,38.0882,5400.0
2010-07-16 14:45:00,43.16,43.22,43.16,43.17,9600.0,38.0882,38.1412,38.0882,38.0971,9600.0
2010-07-16 14:50:00,43.16,43.19,43.1,43.14,9700.0,38.0882,38.1147,38.0353,38.0706,9700.0
2010-07-16 14:55:00,43.13,43.17,43.12,43.13,16200.0,38.0618,38.0971,38.0529,38.0618,16200.0
2010-07-16 15:00:00,43.14,43.15,43.11,43.13,9800.0,38.0706,38.0794,38.0441,38.0618,9800.0
2010-07-16 15:05:00,43.13,43.16,43.13,43.14,19500.0,38.0618,38.0882,38.0618,38.0706,19500.0
2010-07-16 15:10:00,43.15,43.15,43.09,43.15,25600.0,38.0794,38.0794,38.0265,38.0794,25600.0
2010-07-16 15:15:00,43.15,43.15,43.1,43.11,11300.0,38.0794,38.0794,38.0353,38.0441,11300.0
2010-07-16 15:20:00,43.1,43.14,43.03,43.05,34900.0,38.0353,38.0706,37.9735,37.9912,34900.0
2010-07-16 15:25:00,43.03,43.06,42.97,43.03,15400.0,37.9735,38.0,37.9206,37.9735,15400.0
2010-07-16 15:30:00,43.03,43.13,43.03,43.13,28400.0,37.9735,38.0618,37.9735,38.0618,28400.0
2010-07-16 15:35:00,43.12,43.24,43.1,43.17,21900.0,38.0529,38.1588,38.0353,38.0971,21900.0
2010-07-16 15:40:00,43.17,43.22,43.14,43.21,30300.0,38.0971,38.1412,38.0706,38.1324,30300.0
2010-07-16 15:45:00,43.21,43.22,43.06,43.09,71100.0,38.1324,38.1412,38.0,38.0265,71100.0
2010-07-16 15:50:00,43.1,43.25,43.08,43.23,43600.0,38.0353,38.1677,38.0176,38.15,43600.0
2010-07-16 15:55:00,43.24,43.27,43.2,43.2,192600.0,38.1588,38.1853,38.1235,38.1235,192600.0
2010-07-19 09:30:00,43.43,43.52,43.37,43.52,17900.0,38.3265,38.4059,38.2736,38.4059,17900.0
2010-07-19 09:35:00,43.48,43.58,43.42,43.51,6600.0,38.3706,38.4589,38.3177,38.3971,6600.0
2010-07-19 09:40:00,43.5,43.51,43.29,43.46,26400.0,38.3883,38.3971,38.203,38.353,26400.0
2010-07-19 09:45:00,43.45,43.52,43.27,43.28,9100.0,38.3442,38.4059,38.1853,38.1941,9100.0
2010-07-19 09:50:00,43.27,43.4,43.27,43.3,11700.0,38.1853,38.3,38.1853,38.2118,11700.0
2010-07-19 09:55:00,43.33,43.35,43.11,43.13,11800.0,38.2383,38.2559,38.0441,38.0618,11800.0
2010-07-19 10:00:00,43.12,43.16,43.04,43.15,25500.0,38.0529,38.0882,37.9823,38.0794,25500.0
2010-07-19 10:05:00,43.21,43.29,43.07,43.1,12100.0,38.1324,38.203,38.0088,38.0353,12100.0
2010-07-19 10:10:00,43.12,43.21,43.08,43.21,11100.0,38.0529,38.1324,38.0176,38.1324,11100.0
2010-07-19 10:15:00,43.24,43.24,43.15,43.19,15000.0,38.1588,38.1588,38.0794,38.1147,15000.0
2010-07-19 10:20:00,43.19,43.2,43.0,43.01,9700.0,38.1147,38.1235,37.947,37.9559,9700.0
2010-07-19 10:25:00,43.0,43.03,42.95,43.0,16800.0,37.947,37.9735,37.9029,37.947,16800.0
2010-07-19 10:30:00,42.98,43.08,42.97,43.01,14900.0,37.9294,38.0176,37.9206,37.9559,14900.0
2010-07-19 10:35:00,43.02,43.07,42.93,42.93,20100.0,37.9647,38.0088,37.8853,37.8853,20100.0
2010-07-19 10:40:00,42.92,42.96,42.83,42.96,13500.0,37.8764,37.9117,37.797,37.9117,13500.0
2010-07-19 10:45:00,42.97,42.97,42.84,42.88,28800.0,37.9206,37.9206,37.8058,37.8411,28800.0
2010-07-19 10:50:00,42.87,42.87,42.79,42.83,12900.0,37.8323,37.8323,37.7617,37.797,12900.0
2010-07-19 10:55:00,42.84,42.88,42.79,42.84,19400.0,37.8058,37.8411,37.7617,37.8058,19400.0
2010-07-19 11:00:00,42.84,43.0,42.82,42.97,25800.0,37.8058,37.947,37.7882,37.9206,25800.0
2010-07-19 11:05:00,42.99,43.05,42.97,42.98,25800.0,37.9382,37.9912,37.9206,37.9294,25800.0
2010-07-19 11:10:00,42.98,43.03,42.82,42.82,56600.0,37.9294,37.9735,37.7882,37.7882,56600.0
2010-07-19 11:15:00,42.82,42.92,42.79,42.87,25100.0,37.7882,37.8764,37.7617,37.8323,25100.0
2010-07-19 11:20:00,42.88,42.91,42.85,42.88,13600.0,37.8411,37.8676,37.8147,37.8411,13600.0
2010-07-19 11:25:00,42.89,42.91,42.85,42.9,11800.0,37.85,37.8676,37.8147,37.8588,11800.0
2010-07-19 11:30:00,42.89,42.91,42.83,42.85,29900.0,37.85,37.8676,37.797,37.8147,29900.0
2010-07-19 11:35:00,42.86,42.88,42.77,42.78,14200.0,37.8235,37.8411,37.7441,37.7529,14200.0
2010-07-19 11:40:00,42.78,42.87,42.77,42.86,17900.0,37.7529,37.8323,37.7441,37.8235,17900.0
2010-07-19 11:45:00,42.85,42.88,42.81,42.85,17000.0,37.8147,37.8411,37.7794,37.8147,17000.0
2010-07-19 11:50:00,42.85,42.92,42.85,42.9,36700.0,37.8147,37.8764,37.8147,37.8588,36700.0
2010-07-19 11:55:00,42.9,42.94,42.9,42.94,27900.0,37.8588,37.8941,37.8588,37.8941,27900.0
2010-07-19 12:00:00,42.94,42.96,42.82,42.82,11000.0,37.8941,37.9117,37.7882,37.7882,11000.0
2010-07-19 12:05:00,42.82,42.84,42.79,42.83,8500.0,37.7882,37.8058,37.7617,37.797,8500.0
2010-07-19 12:10:00,42.84,42.85,42.79,42.79,8800.0,37.8058,37.8147,37.7617,37.7617,8800.0
2010-07-19 12:15:00,42.79,42.81,42.73,42.74,18900.0,37.7617,37.7794,37.7088,37.7176,18900.0
2010-07-19 12:20:00,42.73,42.8,42.73,42.75,11900.0,37.7088,37.7705,37.7088,37.7264,11900.0
2010-07-19 12:25:00,42.75,42.75,42.71,42.74,10800.0,37.7264,37.7264,37.6911,37.7176,10800.0
2010-07-19 12:30:00,42.73,42.74,42.63,42.66,16200.0,37.7088,37.7176,37.6205,37.647,16200.0
2010-07-19 12:35:00,42.64,42.71,42.64,42.7,13300.0,37.6293,37.6911,37.6293,37.6823,13300.0
2010-07-19 12:40:00,42.72,42.74,42.68,42.74,10400.0,37.6999,37.7176,37.6646,37.7176,10400.0
2010-07-19 12:45:00,42.73,42.8,42.72,42.79,9300.0,37.7088,37.7705,37.6999,37.7617,9300.0
2010-07-19 12:50:00,42.79,42.87,42.79,42.81,7400.0,37.7617,37.8323,37.7617,37.7794,7400.0
2010-07-19 12:55:00,42.78,42.78,42.72,42.78,10200.0,37.7529,37.7529,37.6999,37.7529,10200.0
2010-07-19 13:00:00,42.78,42.8,42.74,42.79,5500.0,37.7529,37.7705,37.7176,37.7617,5500.0
2010-07-19 13:05:00,42.79,42.8,42.74,42.8,8700.0,37.7617,37.7705,37.7176,37.7705,8700.0
2010-07-19 13:10:00,42.78,42.78,42.69,42.7,10600.0,37.7529,37.7529,37.6735,37.6823,10600.0
2010-07-19 13:15:00,42.7,42.72,42.67,42.68,6700.0,37.6823,37.6999,37.6558,37.6646,6700.0
2010-07-19 13:20:00,42.69,42.72,42.67,42.67,10800.0,37.6735,37.6999,37.6558,37.6558,10800.0
2010-07-19 13:25:00,42.69,42.7,42.65,42.67,7400.0,37.6735,37.6823,37.6382,37.6558,7400.0
2010-07-19 13:30:00,42.68,42.7,42.67,42.69,7600.0,37.6646,37.6823,37.6558,37.6735,7600.0
2010-07-19 13:35:00,42.69,42.71,42.66,42.7,18000.0,37.6735,37.6911,37.647,37.6823,18000.0
2010-07-19 13:40:00,42.7,42.71,42.63,42.63,11600.0,37.6823,37.6911,37.6205,37.6205,11600.0
2010-07-19 13:45:00,42.62,42.66,42.61,42.63,6800.0,37.6117,37.647,37.6029,37.6205,6800.0
2010-07-19 13:50:00,42.62,42.66,42.56,42.66,6800.0,37.6117,37.647,37.5587,37.647,6800.0
2010-07-19 13:55:00,42.64,42.65,42.58,42.58,5000.0,37.6293,37.6382,37.5764,37.5764,5000.0
2010-07-19 14:00:00,42.59,42.72,42.58,42.71,31100.0,37.5852,37.6999,37.5764,37.6911,31100.0
2010-07-19 14:05:00,42.72,42.76,42.7,42.73,9100.0,37.6999,37.7352,37.6823,37.7088,9100.0
2010-07-19 14:10:00,42.72,42.83,42.72,42.83,9400.0,37.6999,37.797,37.6999,37.797,9400.0
2010-07-19 14:15:00,42.83,42.9,42.83,42.9,8600.0,37.797,37.8588,37.797,37.8588,8600.0
2010-07-19 14:20:00,42.91,42.95,42.9,42.95,17600.0,37.8676,37.9029,37.8588,37.9029,17600.0
2010-07-19 14:25:00,42.96,43.01,42.95,42.96,31200.0,37.9117,37.9559,37.9029,37.9117,31200.0
2010-07-19 14:30:00,42.96,43.04,42.95,43.03,23700.0,37.9117,37.9823,37.9029,37.9735,23700.0
2010-07-19 14:35:00,43.03,43.05,42.99,43.04,14700.0,37.9735,37.9912,37.9382,37.9823,14700.0
2010-07-19 14:40:00,43.04,43.13,43.02,43.13,8600.0,37.9823,38.0618,37.9647,38.0618,8600.0
2010-07-19 14:45:00,43.14,43.18,43.11,43.17,12200.0,38.0706,38.1059,38.0441,38.0971,12200.0
2010-07-19 14:50:00,43.16,43.21,43.13,43.17,15900.0,38.0882,38.1324,38.0618,38.0971,15900.0
2010-07-19 14:55:00,43.15,43.26,43.09,43.1,31700.0,38.0794,38.1765,38.0265,38.0353,31700.0
2010-07-19 15:00:00,43.09,43.23,43.07,43.23,10500.0,38.0265,38.15,38.0088,38.15,10500.0
2010-07-19 15:05:00,43.22,43.33,43.17,43.32,30000.0,38.1412,38.2383,38.0971,38.2294,30000.0
2010-07-19 15:10:00,43.31,43.4,43.31,43.33,23600.0,38.2206,38.3,38.2206,38.2383,23600.0
2010-07-19 15:15:00,43.31,43.36,43.27,43.32,17600.0,38.2206,38.2647,38.1853,38.2294,17600.0
2010-07-19 15:20:00,43.31,43.31,43.2,43.21,15900.0,38.2206,38.2206,38.1235,38.1324,15900.0
2010-07-19 15:25:00,43.18,43.19,43.06,43.09,18300.0,38.1059,38.1147,38.0,38.0265,18300.0
2010-07-19 15:30:00,43.09,43.18,43.04,43.11,23200.0,38.0265,38.1059,37.9823,38.0441,23200.0
2010-07-19 15:35:00,43.11,43.15,42.95,43.0,30500.0,38.0441,38.0794,37.9029,37.947,30500.0
2010-07-19 15:40:00,43.0,43.09,42.97,43.07,30200.0,37.947,38.0265,37.9206,38.0088,30200.0
2010-07-19 15:45:00,43.08,43.2,43.08,43.11,35900.0,38.0176,38.1235,38.0176,38.0441,35900.0
2010-07-19 15:50:00,43.12,43.17,43.06,43.15,30300.0,38.0529,38.0971,38.0,38.0794,30300.0
2010-07-19 15:55:00,43.15,43.22,43.14,43.18,52700.0,38.0794,38.1412,38.0706,38.1059,52700.0
2010-07-20 09:30:00,42.8,42.85,42.65,42.75,17600.0,37.7705,37.8147,37.6382,37.7264,17600.0
2010-07-20 09:35:00,42.82,42.92,42.78,42.88,9800.0,37.7882,37.8764,37.7529,37.8411,9800.0
2010-07-20 09:40:00,42.88,43.04,42.88,43.0,15600.0,37.8411,37.9823,37.8411,37.947,15600.0
2010-07-20 09:45:00,43.04,43.09,43.03,43.07,10100.0,37.9823,38.0265,37.9735,38.0088,10100.0
2010-07-20 09:50:00,43.07,43.23,43.06,43.22,10000.0,38.0088,38.15,38.0,38.1412,10000.0
2010-07-20 09:55:00,43.23,43.31,43.21,43.22,14600.0,38.15,38.2206,38.1324,38.1412,14600.0
2010-07-20 10:00:00,43.21,43.25,43.03,43.08,23000.0,38.1324,38.1677,37.9735,38.0176,23000.0
2010-07-20 10:05:00,43.06,43.1,43.0,43.06,25200.0,38.0,38.0353,37.947,38.0,25200.0
2010-07-20 10:10:00,43.08,43.17,43.08,43.1,25800.0,38.0176,38.0971,38.0176,38.0353,25800.0
2010-07-20 10:15:00,43.07,43.3,43.06,43.3,13700.0,38.0088,38.2118,38.0,38.2118,13700.0
2010-07-20 10:20:00,43.28,43.52,43.28,43.52,9500.0,38.1941,38.4059,38.1941,38.4059,9500.0
2010-07-20 10:25:00,43.52,43.67,43.5,43.67,33000.0,38.4059,38.5383,38.3883,38.5383,33000.0
2010-07-20 10:30:00,43.67,43.69,43.61,43.69,14000.0,38.5383,38.556,38.4854,38.556,14000.0
2010-07-20 10:35:00,43.67,43.76,43.63,43.71,9400.0,38.5383,38.6177,38.503,38.5736,9400.0
2010-07-20 10:40:00,43.69,43.82,43.68,43.74,7800.0,38.556,38.6707,38.5471,38.6001,7800.0
2010-07-20 10:45:00,43.74,43.85,43.74,43.74,8600.0,38.6001,38.6972,38.6001,38.6001,8600.0
2010-07-20 10:50:00,43.75,43.77,43.65,43.66,6700.0,38.6089,38.6266,38.5207,38.5295,6700.0
2010-07-20 10:55:00,43.67,43.67,43.61,43.67,4900.0,38.5383,38.5383,38.4854,38.5383,4900.0
2010-07-20 11:00:00,43.67,43.8,43.65,43.77,5300.0,38.5383,38.653,38.5207,38.6266,5300.0
2010-07-20 11:05:00,43.73,43.81,43.7,43.81,4600.0,38.5913,38.6619,38.5648,38.6619,4600.0
2010-07-20 11:10:00,43.85,43.94,43.85,43.91,6500.0,38.6972,38.7766,38.6972,38.7501,6500.0
2010-07-20 11:15:00,43.92,44.07,43.91,44.02,15700.0,38.7589,38.8913,38.7501,38.8472,15700.0
2010-07-20 11:20:00,44.03,44.04,44.0,44.01,4700.0,38.856,38.8648,38.8295,38.8384,4700.0
2010-07-20 11:25:00,44.01,44.01,43.95,43.97,6500.0,38.8384,38.8384,38.7854,38.8031,6500.0
2010-07-20 11:30:00,43.98,44.0,43.92,43.92,15800.0,38.8119,38.8295,38.7589,38.7589,15800.0
2010-07-20 11:35:00,43.92,43.94,43.9,43.93,4400.0,38.7589,38.7766,38.7413,38.7678,4400.0
2010-07-20 11:40:00,43.91,43.91,43.86,43.87,18500.0,38.7501,38.7501,38.706,38.7148,18500.0
2010-07-20 11:45:00,43.87,43.87,43.82,43.86,9300.0,38.7148,38.7148,38.6707,38.706,9300.0
2010-07-20 11:50:00,43.88,43.88,43.75,43.76,6100.0,38.7236,38.7236,38.6089,38.6177,6100.0
2010-07-20 11:55:00,43.78,43.79,43.69,43.69,6700.0,38.6354,38.6442,38.556,38.556,6700.0
2010-07-20 12:00:00,43.69,44.43,43.64,43.72,17300.0,38.556,39.209,38.5118,38.5824,17300.0
2010-07-20 12:05:00,43.72,43.85,43.72,43.85,18100.0,38.5824,38.6972,38.5824,38.6972,18100.0
2010-07-20 12:10:00,43.85,43.86,43.73,43.74,4800.0,38.6972,38.706,38.5913,38.6001,4800.0
2010-07-20 12:15:00,43.74,43.75,43.63,43.68,5100.0,38.6001,38.6089,38.503,38.5471,5100.0
2010-07-20 12:20:00,43.68,43.73,43.68,43.72,2700.0,38.5471,38.5913,38.5471,38.5824,2700.0
2010-07-20 12:25:00,43.7,43.73,43.69,43.73,6000.0,38.5648,38.5913,38.556,38.5913,6000.0
2010-07-20 12:30:00,43.73,43.81,43.73,43.8,6200.0,38.5913,38.6619,38.5913,38.653,6200.0
2010-07-20 12:35:00,43.8,43.81,43.72,43.72,5000.0,38.653,38.6619,38.5824,38.5824,5000.0
2010-07-20 12:40:00,43.71,43.79,43.7,43.79,7300.0,38.5736,38.6442,38.5648,38.6442,7300.0
2010-07-20 12:45:00,43.8,43.95,43.8,43.94,8500.0,38.653,38.7854,38.653,38.7766,8500.0
2010-07-20 12:50:00,43.92,43.93,43.88,43.88,4200.0,38.7589,38.7678,38.7236,38.7236,4200.0
2010-07-20 12:55:00,43.88,43.9,43.88,43.88,3100.0,38.7236,38.7413,38.7236,38.7236,3100.0
2010-07-20 13:00:00,43.88,43.97,43.88,43.94,4800.0,38.7236,38.8031,38.7236,38.7766,4800.0
2010-07-20 13:05:00,43.94,43.94,43.92,43.92,3700.0,38.7766,38.7766,38.7589,38.7589,3700.0
2010-07-20 13:10:00,43.91,43.91,43.85,43.85,9200.0,38.7501,38.7501,38.6972,38.6972,9200.0
2010-07-20 13:15:00,43.85,44.03,43.84,44.03,11500.0,38.6972,38.856,38.6883,38.856,11500.0
2010-07-20 13:20:00,44.0,44.03,43.97,43.97,2200.0,38.8295,38.856,38.8031,38.8031,2200.0
2010-07-20 13:25:00,43.97,43.98,43.96,43.98,3400.0,38.8031,38.8119,38.7942,38.8119,3400.0
2010-07-20 13:30:00,43.99,44.04,43.96,44.04,6700.0,38.8207,38.8648,38.7942,38.8648,6700.0
2010-07-20 13:35:00,44.04,44.15,44.04,44.14,11800.0,38.8648,38.9619,38.8648,38.9531,11800.0
2010-07-20 13:40:00,44.15,44.2,44.14,44.15,6300.0,38.9619,39.006,38.9531,38.9619,6300.0
2010-07-20 13:45:00,44.16,44.21,44.14,44.16,11100.0,38.9707,39.0148,38.9531,38.9707,11100.0
2010-07-20 13:50:00,44.16,44.35,44.15,44.33,5300.0,38.9707,39.1384,38.9619,39.1207,5300.0
2010-07-20 13:55:00,44.34,44.42,44.33,44.4,11100.0,39.1296,39.2002,39.1207,39.1825,11100.0
2010-07-20 14:00:00,44.41,44.41,44.31,44.33,7100.0,39.1913,39.1913,39.1031,39.1207,7100.0
2010-07-20 14:05:00,44.31,44.32,44.28,44.3,5000.0,39.1031,39.1119,39.0766,39.0943,5000.0
2010-07-20 14:10:00,44.33,44.47,44.26,44.26,23000.0,39.1207,39.2443,39.059,39.059,23000.0
2010-07-20 14:15:00,44.25,44.3,44.2,44.27,16700.0,39.0501,39.0943,39.006,39.0678,16700.0
2010-07-20 14:20:00,44.27,44.27,44.16,44.16,10600.0,39.0678,39.0678,38.9707,38.9707,10600.0
2010-07-20 14:25:00,44.16,44.26,44.16,44.26,6500.0,38.9707,39.059,38.9707,39.059,6500.0
2010-07-20 14:30:00,44.25,44.35,44.25,44.33,23100.0,39.0501,39.1384,39.0501,39.1207,23100.0
2010-07-20 14:35:00,44.33,44.35,44.31,44.35,14300.0,39.1207,39.1384,39.1031,39.1384,14300.0
2010-07-20 14:40:00,44.35,44.42,44.33,44.34,26100.0,39.1384,39.2002,39.1207,39.1296,26100.0
2010-07-20 14:45:00,44.33,44.42,44.3,44.42,10700.0,39.1207,39.2002,39.0943,39.2002,10700.0
2010-07-20 14:50:00,44.43,44.43,44.36,44.36,11100.0,39.209,39.209,39.1472,39.1472,11100.0
2010-07-20 14:55:00,44.36,44.37,44.24,44.29,7900.0,39.1472,39.156,39.0413,39.0854,7900.0
2010-07-20 15:00:00,44.28,44.36,44.24,44.36,9800.0,39.0766,39.1472,39.0413,39.1472,9800.0
2010-07-20 15:05:00,44.37,44.37,44.28,44.31,11400.0,39.156,39.156,39.0766,39.1031,11400.0
2010-07-20 15:10:00,44.31,44.42,44.29,44.42,11500.0,39.1031,39.2002,39.0854,39.2002,11500.0
2010-07-20 15:15:00,44.39,44.46,44.35,44.36,15100.0,39.1737,39.2355,39.1384,39.1472,15100.0
2010-07-20 15:20:00,44.35,44.47,44.31,44.46,27700.0,39.1384,39.2443,39.1031,39.2355,27700.0
2010-07-20 15:25:00,44.45,44.57,44.39,44.57,18200.0,39.2266,39.3325,39.1737,39.3325,18200.0
2010-07-20 15:30:00,44.55,44.72,44.55,44.67,34500.0,39.3149,39.4649,39.3149,39.4208,34500.0
2010-07-20 15:35:00,44.67,44.72,44.54,44.56,26200.0,39.4208,39.4649,39.3061,39.3237,26200.0
2010-07-20 15:40:00,44.56,44.61,44.5,44.57,20600.0,39.3237,39.3678,39.2708,39.3325,20600.0
2010-07-20 15:45:00,44.59,44.74,44.59,44.74,27700.0,39.3502,39.4826,39.3502,39.4826,27700.0
2010-07-20 15:50:00,44.75,44.81,44.67,44.7,49000.0,39.4914,39.5443,39.4208,39.4473,49000.0
2010-07-20 15:55:00,44.67,44.79,44.66,44.76,70700.0,39.4208,39.5267,39.412,39.5002,70700.0
2010-07-21 09:30:00,45.44,45.44,44.7,44.7,18100.0,40.1003,40.1003,39.4473,39.4473,18100.0
2010-07-21 09:35:00,44.76,44.8,44.66,44.67,12900.0,39.5002,39.5355,39.412,39.4208,12900.0
2010-07-21 09:40:00,44.68,44.7,44.47,44.58,8400.0,39.4296,39.4473,39.2443,39.3414,8400.0
2010-07-21 09:45:00,44.52,44.52,44.28,44.34,11400.0,39.2884,39.2884,39.0766,39.1296,11400.0
2010-07-21 09:50:00,44.34,44.43,44.22,44.24,8100.0,39.1296,39.209,39.0237,39.0413,8100.0
2010-07-21 09:55:00,44.22,44.39,44.17,44.37,5700.0,39.0237,39.1737,38.9795,39.156,5700.0
2010-07-21 10:00:00,44.35,44.35,44.21,44.22,11300.0,39.1384,39.1384,39.0148,39.0237,11300.0
2010-07-21 10:05:00,44.21,44.21,44.0,44.14,13900.0,39.0148,39.0148,38.8295,38.9531,13900.0
2010-07-21 10:10:00,44.12,44.29,44.11,44.26,11700.0,38.9354,39.0854,38.9266,39.059,11700.0
2010-07-21 10:15:00,44.25,44.37,44.2,44.22,10800.0,39.0501,39.156,39.006,39.0237,10800.0
2010-07-21 10:20:00,44.2,44.21,44.09,44.13,5400.0,39.006,39.0148,38.9089,38.9442,5400.0
2010-07-21 10:25:00,44.15,44.27,44.1,44.27,11100.0,38.9619,39.0678,38.9178,39.0678,11100.0
2010-07-21 10:30:00,44.27,44.28,44.11,44.13,13900.0,39.0678,39.0766,38.9266,38.9442,13900.0
2010-07-21 10:35:00,44.13,44.19,44.06,44.06,11700.0,38.9442,38.9972,38.8825,38.8825,11700.0
2010-07-21 10:40:00,44.07,44.17,44.01,44.13,14000.0,38.8913,38.9795,38.8384,38.9442,14000.0
2010-07-21 10:45:00,44.13,44.2,44.08,44.2,7800.0,38.9442,39.006,38.9001,39.006,7800.0
2010-07-21 10:50:00,44.21,44.31,44.2,44.31,9000.0,39.0148,39.1031,39.006,39.1031,9000.0
2010-07-21 10:55:00,44.33,44.33,44.2,44.22,9400.0,39.1207,39.1207,39.006,39.0237,9400.0
2010-07-21 11:00:00,44.23,44.3,44.17,44.26,8100.0,39.0325,39.0943,38.9795,39.059,8100.0
2010-07-21 11:05:00,44.24,44.24,44.08,44.11,10200.0,39.0413,39.0413,38.9001,38.9266,10200.0
2010-07-21 11:10:00,44.12,44.2,44.08,44.2,14400.0,38.9354,39.006,38.9001,39.006,14400.0
2010-07-21 11:15:00,44.24,44.24,44.11,44.22,8000.0,39.0413,39.0413,38.9266,39.0237,8000.0
2010-07-21 11:20:00,44.22,44.3,44.2,44.29,6800.0,39.0237,39.0943,39.006,39.0854,6800.0
2010-07-21 11:25:00,44.29,44.35,44.25,44.32,8400.0,39.0854,39.1384,39.0501,39.1119,8400.0
2010-07-21 11:30:00,44.31,44.37,44.26,44.35,6400.0,39.1031,39.156,39.059,39.1384,6400.0
2010-07-21 11:35:00,44.32,44.52,44.32,44.5,9900.0,39.1119,39.2884,39.1119,39.2708,9900.0
2010-07-21 11:40:00,44.5,44.53,44.48,44.5,6000.0,39.2708,39.2972,39.2531,39.2708,6000.0
2010-07-21 11:45:00,44.51,44.51,44.46,44.49,26000.0,39.2796,39.2796,39.2355,39.2619,26000.0
2010-07-21 11:50:00,44.47,44.59,44.43,44.59,4600.0,39.2443,39.3502,39.209,39.3502,4600.0
2010-07-21 11:55:00,44.55,44.63,44.54,44.63,6200.0,39.3149,39.3855,39.3061,39.3855,6200.0
2010-07-21 12:00:00,44.63,44.7,44.63,44.64,9200.0,39.3855,39.4473,39.3855,39.3943,9200.0
2010-07-21 12:05:00,44.65,44.67,44.56,44.56,3600.0,39.4031,39.4208,39.3237,39.3237,3600.0
2010-07-21 12:10:00,44.56,44.73,44.52,44.73,3400.0,39.3237,39.4737,39.2884,39.4737,3400.0
2010-07-21 12:15:00,44.74,44.8,44.67,44.68,6700.0,39.4826,39.5355,39.4208,39.4296,6700.0
2010-07-21 12:20:00,44.7,44.71,44.62,44.63,3300.0,39.4473,39.4561,39.3767,39.3855,3300.0
2010-07-21 12:25:00,44.65,44.73,44.65,44.7,8500.0,39.4031,39.4737,39.4031,39.4473,8500.0
2010-07-21 12:30:00,44.73,44.79,44.73,44.77,4800.0,39.4737,39.5267,39.4737,39.509,4800.0
2010-07-21 12:35:00,44.75,44.86,44.75,44.78,7900.0,39.4914,39.5885,39.4914,39.5179,7900.0
2010-07-21 12:40:00,44.81,44.84,44.74,44.74,6500.0,39.5443,39.5708,39.4826,39.4826,6500.0
2010-07-21 12:45:00,44.73,44.81,44.73,44.79,9000.0,39.4737,39.5443,39.4737,39.5267,9000.0
2010-07-21 12:50:00,44.79,44.79,44.69,44.69,9000.0,39.5267,39.5267,39.4384,39.4384,9000.0
2010-07-21 12:55:00,44.69,44.73,44.61,44.63,8200.0,39.4384,39.4737,39.3678,39.3855,8200.0
2010-07-21 13:00:00,44.63,44.81,44.63,44.81,5500.0,39.3855,39.5443,39.3855,39.5443,5500.0
2010-07-21 13:05:00,44.8,44.84,44.78,44.84,2300.0,39.5355,39.5708,39.5179,39.5708,2300.0
2010-07-21 13:10:00,44.84,44.86,44.77,44.86,5800.0,39.5708,39.5885,39.509,39.5885,5800.0
2010-07-21 13:15:00,44.87,44.9,44.84,44.84,6500.0,39.5973,39.6238,39.5708,39.5708,6500.0
2010-07-21 13:20:00,44.85,44.9,44.83,44.83,4800.0,39.5796,39.6238,39.562,39.562,4800.0
2010-07-21 13:25:00,44.83,44.9,44.83,44.9,4000.0,39.562,39.6238,39.562,39.6238,4000.0
2010-07-21 13:30:00,44.91,45.06,44.91,45.03,14700.0,39.6326,39.765,39.6326,39.7385,14700.0
2010-07-21 13:35:00,45.01,45.01,44.98,44.98,6100.0,39.7208,39.7208,39.6944,39.6944,6100.0
2010-07-21 13:40:00,44.98,45.0,44.96,44.98,11000.0,39.6944,39.712,39.6767,39.6944,11000.0
2010-07-21 13:45:00,44.98,45.02,44.92,45.02,27400.0,39.6944,39.7297,39.6414,39.7297,27400.0
2010-07-21 13:50:00,45.04,45.16,45.04,45.14,10100.0,39.7473,39.8532,39.7473,39.8356,10100.0
2010-07-21 13:55:00,45.14,45.17,45.05,45.05,9100.0,39.8356,39.862,39.7561,39.7561,9100.0
2010-07-21 14:00:00,45.03,45.03,44.74,44.9,16300.0,39.7385,39.7385,39.4826,39.6238,16300.0
2010-07-21 14:05:00,44.87,44.88,44.69,44.7,14300.0,39.5973,39.6061,39.4384,39.4473,14300.0
2010-07-21 14:10:00,44.66,44.66,44.31,44.39,17800.0,39.412,39.412,39.1031,39.1737,17800.0
2010-07-21 14:15:00,44.37,44.45,44.3,44.41,21300.0,39.156,39.2266,39.0943,39.1913,21300.0
2010-07-21 14:20:00,44.41,44.43,44.25,44.4,12300.0,39.1913,39.209,39.0501,39.1825,12300.0
2010-07-21 14:25:00,44.39,44.41,44.29,44.32,7400.0,39.1737,39.1913,39.0854,39.1119,7400.0
2010-07-21 14:30:00,44.33,44.33,44.13,44.13,10400.0,39.1207,39.1207,38.9442,38.9442,10400.0
2010-07-21 14:35:00,44.13,44.2,44.1,44.19,7300.0,38.9442,39.006,38.9178,38.9972,7300.0
2010-07-21 14:40:00,44.18,44.28,44.15,44.23,7900.0,38.9884,39.0766,38.9619,39.0325,7900.0
2010-07-21 14:45:00,44.22,44.29,44.12,44.19,7000.0,39.0237,39.0854,38.9354,38.9972,7000.0
2010-07-21 14:50:00,44.19,44.21,43.99,44.01,14400.0,38.9972,39.0148,38.8207,38.8384,14400.0
2010-07-21 14:55:00,44.03,44.05,43.86,43.88,10200.0,38.856,38.8737,38.706,38.7236,10200.0
2010-07-21 15:00:00,43.88,43.93,43.87,43.91,7200.0,38.7236,38.7678,38.7148,38.7501,7200.0
2010-07-21 15:05:00,43.96,44.14,43.96,44.12,8500.0,38.7942,38.9531,38.7942,38.9354,8500.0
2010-07-21 15:10:00,44.12,44.2,44.07,44.2,8300.0,38.9354,39.006,38.8913,39.006,8300.0
2010-07-21 15:15:00,44.21,44.29,44.07,44.07,10200.0,39.0148,39.0854,38.8913,38.8913,10200.0
2010-07-21 15:20:00,44.07,44.27,44.03,44.25,9100.0,38.8913,39.0678,38.856,39.0501,9100.0
2010-07-21 15:25:00,44.25,44.25,44.11,44.11,8200.0,39.0501,39.0501,38.9266,38.9266,8200.0
2010-07-21 15:30:00,44.11,44.25,44.05,44.19,15100.0,38.9266,39.0501,38.8737,38.9972,15100.0
2010-07-21 15:35:00,44.21,44.24,44.12,44.13,13800.0,39.0148,39.0413,38.9354,38.9442,13800.0
2010-07-21 15:40:00,44.12,44.18,44.02,44.15,18400.0,38.9354,38.9884,38.8472,38.9619,18400.0
2010-07-21 15:45:00,44.15,44.22,44.1,44.15,26100.0,38.9619,39.0237,38.9178,38.9619,26100.0
2010-07-21 15:50:00,44.16,44.25,44.11,44.18,37700.0,38.9707,39.0501,38.9266,38.9884,37700.0
2010-07-21 15:55:00,44.18,44.2,44.08,44.19,42100.0,38.9884,39.006,38.9001,38.9972,42100.0
2010-07-22 09:30:00,44.8,45.08,44.8,45.04,7200.0,39.5355,39.7826,39.5355,39.7473,7200.0
2010-07-22 09:35:00,45.05,45.08,44.92,45.01,12000.0,39.7561,39.7826,39.6414,39.7208,12000.0
2010-07-22 09:40:00,44.96,45.14,44.96,45.04,18700.0,39.6767,39.8356,39.6767,39.7473,18700.0
2010-07-22 09:45:00,45.07,45.13,44.9,44.95,7000.0,39.7738,39.8267,39.6238,39.6679,7000.0
2010-07-22 09:50:00,44.98,45.04,44.91,44.94,8300.0,39.6944,39.7473,39.6326,39.6591,8300.0
2010-07-22 09:55:00,44.95,45.1,44.92,45.1,12000.0,39.6679,39.8003,39.6414,39.8003,12000.0
2010-07-22 10:00:00,45.12,45.63,45.12,45.63,30000.0,39.8179,40.268,39.8179,40.268,30000.0
2010-07-22 10:05:00,45.6,45.67,45.46,45.46,11400.0,40.2415,40.3033,40.118,40.118,11400.0
2010-07-22 10:10:00,45.48,45.59,45.44,45.56,16200.0,40.1356,40.2327,40.1003,40.2062,16200.0
2010-07-22 10:15:00,45.59,45.64,45.46,45.46,11100.0,40.2327,40.2768,40.118,40.118,11100.0
2010-07-22 10:20:00,45.49,45.55,45.41,45.42,15000.0,40.1444,40.1974,40.0738,40.0827,15000.0
2010-07-22 10:25:00,45.43,45.43,45.25,45.28,36300.0,40.0915,40.0915,39.9326,39.9591,36300.0
2010-07-22 10:30:00,45.28,45.31,45.14,45.14,12900.0,39.9591,39.9856,39.8356,39.8356,12900.0
2010-07-22 10:35:00,45.14,45.35,45.14,45.25,9300.0,39.8356,40.0209,39.8356,39.9326,9300.0
2010-07-22 10:40:00,45.23,45.4,45.23,45.25,18100.0,39.915,40.065,39.915,39.9326,18100.0
2010-07-22 10:45:00,45.25,45.33,45.24,45.33,8000.0,39.9326,40.0032,39.9238,40.0032,8000.0
2010-07-22 10:50:00,45.31,45.34,45.26,45.34,14700.0,39.9856,40.0121,39.9415,40.0121,14700.0
2010-07-22 10:55:00,45.33,45.33,45.15,45.15,9200.0,40.0032,40.0032,39.8444,39.8444,9200.0
2010-07-22 11:00:00,45.15,45.19,45.12,45.15,11700.0,39.8444,39.8797,39.8179,39.8444,11700.0
2010-07-22 11:05:00,45.16,45.2,45.13,45.13,9400.0,39.8532,39.8885,39.8267,39.8267,9400.0
2010-07-22 11:10:00,45.12,45.13,45.08,45.09,10000.0,39.8179,39.8267,39.7826,39.7914,10000.0
2010-07-22 11:15:00,45.09,45.11,45.01,45.05,6900.0,39.7914,39.8091,39.7208,39.7561,6900.0
2010-07-22 11:20:00,45.04,45.08,45.0,45.05,5700.0,39.7473,39.7826,39.712,39.7561,5700.0
2010-07-22 11:25:00,45.05,45.13,45.05,45.08,5600.0,39.7561,39.8267,39.7561,39.7826,5600.0
2010-07-22 11:30:00,45.06,45.06,44.97,44.98,8500.0,39.765,39.765,39.6855,39.6944,8500.0
2010-07-22 11:35:00,44.97,44.97,44.9,44.91,7000.0,39.6855,39.6855,39.6238,39.6326,7000.0
2010-07-22 11:40:00,44.92,44.99,44.91,44.91,2200.0,39.6414,39.7032,39.6326,39.6326,2200.0
2010-07-22 11:45:00,44.91,44.97,44.9,44.94,6600.0,39.6326,39.6855,39.6238,39.6591,6600.0
2010-07-22 11:50:00,44.95,44.97,44.89,44.89,12200.0,39.6679,39.6855,39.6149,39.6149,12200.0
2010-07-22 11:55:00,44.91,44.97,44.9,44.94,8000.0,39.6326,39.6855,39.6238,39.6591,8000.0
2010-07-22 12:00:00,44.97,45.02,44.97,45.01,7600.0,39.6855,39.7297,39.6855,39.7208,7600.0
2010-07-22 12:05:00,45.0,45.02,44.95,45.01,4000.0,39.712,39.7297,39.6679,39.7208,4000.0
2010-07-22 12:10:00,45.01,45.03,44.96,45.01,4200.0,39.7208,39.7385,39.6767,39.7208,4200.0
2010-07-22 12:15:00,45.0,45.11,45.0,45.08,8800.0,39.712,39.8091,39.712,39.7826,8800.0
2010-07-22 12:20:00,45.07,45.1,45.0,45.04,4800.0,39.7738,39.8003,39.712,39.7473,4800.0
2010-07-22 12:25:00,45.04,45.07,44.98,45.01,20900.0,39.7473,39.7738,39.6944,39.7208,20900.0
2010-07-22 12:30:00,45.0,45.0,44.96,44.99,6300.0,39.712,39.712,39.6767,39.7032,6300.0
2010-07-22 12:35:00,44.97,44.99,44.94,44.97,3100.0,39.6855,39.7032,39.6591,39.6855,3100.0
2010-07-22 12:40:00,44.97,44.99,44.97,44.99,1800.0,39.6855,39.7032,39.6855,39.7032,1800.0
2010-07-22 12:45:00,44.97,44.99,44.94,44.98,5500.0,39.6855,39.7032,39.6591,39.6944,5500.0
2010-07-22 12:50:00,44.98,45.03,44.93,45.03,5300.0,39.6944,39.7385,39.6502,39.7385,5300.0
2010-07-22 12:55:00,45.04,45.04,45.0,45.01,4800.0,39.7473,39.7473,39.712,39.7208,4800.0
2010-07-22 13:00:00,45.03,45.03,44.99,44.99,5000.0,39.7385,39.7385,39.7032,39.7032,5000.0
2010-07-22 13:05:00,44.99,45.0,44.97,45.0,5800.0,39.7032,39.712,39.6855,39.712,5800.0
2010-07-22 13:10:00,45.0,45.04,44.99,45.01,5800.0,39.712,39.7473,39.7032,39.7208,5800.0
2010-07-22 13:15:00,45.0,45.08,44.98,45.06,14000.0,39.712,39.7826,39.6944,39.765,14000.0
2010-07-22 13:20:00,45.06,45.07,45.06,45.06,3800.0,39.765,39.7738,39.765,39.765,3800.0
2010-07-22 13:25:00,45.07,45.07,44.97,44.99,6200.0,39.7738,39.7738,39.6855,39.7032,6200.0
2010-07-22 13:30:00,44.99,45.03,44.99,45.03,17500.0,39.7032,39.7385,39.7032,39.7385,17500.0
2010-07-22 13:35:00,45.02,45.03,45.0,45.0,4100.0,39.7297,39.7385,39.712,39.712,4100.0
2010-07-22 13:40:00,45.01,45.02,44.97,44.98,4800.0,39.7208,39.7297,39.6855,39.6944,4800.0
2010-07-22 13:45:00,44.97,45.0,44.97,45.0,4800.0,39.6855,39.712,39.6855,39.712,4800.0
2010-07-22 13:50:00,45.0,45.05,44.94,44.96,9200.0,39.712,39.7561,39.6591,39.6767,9200.0
2010-07-22 13:55:00,44.98,44.99,44.95,44.99,3600.0,39.6944,39.7032,39.6679,39.7032,3600.0
2010-07-22 14:00:00,45.02,45.03,44.97,45.01,7800.0,39.7297,39.7385,39.6855,39.7208,7800.0
2010-07-22 14:05:00,45.04,45.11,45.04,45.09,4600.0,39.7473,39.8091,39.7473,39.7914,4600.0
2010-07-22 14:10:00,45.1,45.15,45.07,45.1,9200.0,39.8003,39.8444,39.7738,39.8003,9200.0
2010-07-22 14:15:00,45.1,45.14,45.05,45.06,5100.0,39.8003,39.8356,39.7561,39.765,5100.0
2010-07-22 14:20:00,45.04,45.06,45.02,45.03,8800.0,39.7473,39.765,39.7297,39.7385,8800.0
2010-07-22 14:25:00,45.04,45.21,45.03,45.21,3700.0,39.7473,39.8973,39.7385,39.8973,3700.0
2010-07-22 14:30:00,45.2,45.21,45.09,45.11,8000.0,39.8885,39.8973,39.7914,39.8091,8000.0
2010-07-22 14:35:00,45.12,45.17,45.1,45.1,7800.0,39.8179,39.862,39.8003,39.8003,7800.0
2010-07-22 14:40:00,45.1,45.1,45.06,45.1,10900.0,39.8003,39.8003,39.765,39.8003,10900.0
2010-07-22 14:45:00,45.09,45.14,45.04,45.13,8400.0,39.7914,39.8356,39.7473,39.8267,8400.0
2010-07-22 14:50:00,45.12,45.12,45.08,45.11,5300.0,39.8179,39.8179,39.7826,39.8091,5300.0
2010-07-22 14:55:00,45.13,45.17,45.11,45.12,6500.0,39.8267,39.862,39.8091,39.8179,6500.0
2010-07-22 15:00:00,45.11,45.17,45.1,45.13,13700.0,39.8091,39.862,39.8003,39.8267,13700.0
2010-07-22 15:05:00,45.13,45.13,45.04,45.12,8900.0,39.8267,39.8267,39.7473,39.8179,8900.0
2010-07-22 15:10:00,45.1,45.13,45.07,45.13,8700.0,39.8003,39.8267,39.7738,39.8267,8700.0
2010-07-22 15:15:00,45.12,45.25,45.11,45.24,7800.0,39.8179,39.9326,39.8091,39.9238,7800.0
2010-07-22 15:20:00,45.23,45.24,45.17,45.17,13500.0,39.915,39.9238,39.862,39.862,13500.0
2010-07-22 15:25:00,45.17,45.24,45.15,45.15,10400.0,39.862,39.9238,39.8444,39.8444,10400.0
2010-07-22 15:30:00,45.16,45.2,45.08,45.1,12900.0,39.8532,39.8885,39.7826,39.8003,12900.0
2010-07-22 15:35:00,45.1,45.11,44.83,44.9,19400.0,39.8003,39.8091,39.562,39.6238,19400.0
2010-07-22 15:40:00,44.91,44.99,44.83,44.95,15100.0,39.6326,39.7032,39.562,39.6679,15100.0
2010-07-22 15:45:00,44.95,45.1,44.95,45.05,33900.0,39.6679,39.8003,39.6679,39.7561,33900.0
2010-07-22 15:50:00,45.05,45.13,44.98,45.03,25700.0,39.7561,39.8267,39.6944,39.7385,25700.0
2010-07-22 15:55:00,45.04,45.21,45.04,45.15,70800.0,39.7473,39.8973,39.7473,39.8444,70800.0
2010-07-23 09:30:00,45.34,45.34,44.87,45.14,7800.0,40.0121,40.0121,39.5973,39.8356,7800.0
2010-07-23 09:35:00,45.12,45.27,45.11,45.27,2000.0,39.8179,39.9503,39.8091,39.9503,2000.0
2010-07-23 09:40:00,45.36,45.49,45.36,45.38,10600.0,40.0297,40.1444,40.0297,40.0474,10600.0
2010-07-23 09:45:00,45.37,45.42,45.21,45.21,6300.0,40.0385,40.0827,39.8973,39.8973,6300.0
2010-07-23 09:50:00,45.23,45.23,44.96,45.14,10500.0,39.915,39.915,39.6767,39.8356,10500.0
2010-07-23 09:55:00,45.16,45.31,44.99,44.99,3900.0,39.8532,39.9856,39.7032,39.7032,3900.0
2010-07-23 10:00:00,44.99,45.12,44.93,45.08,11800.0,39.7032,39.8179,39.6502,39.7826,11800.0
2010-07-23 10:05:00,45.11,45.24,45.09,45.24,5200.0,39.8091,39.9238,39.7914,39.9238,5200.0
2010-07-23 10:10:00,45.24,45.44,45.15,45.38,6400.0,39.9238,40.1003,39.8444,40.0474,6400.0
2010-07-23 10:15:00,45.39,45.42,45.33,45.35,2600.0,40.0562,40.0827,40.0032,40.0209,2600.0
2010-07-23 10:20:00,45.35,45.36,45.22,45.22,3600.0,40.0209,40.0297,39.9062,39.9062,3600.0
2010-07-23 10:25:00,45.3,45.42,45.3,45.41,1900.0,39.9768,40.0827,39.9768,40.0738,1900.0
2010-07-23 10:30:00,45.42,45.6,45.42,45.53,5500.0,40.0827,40.2415,40.0827,40.1797,5500.0
2010-07-23 10:35:00,45.53,45.58,45.45,45.45,5800.0,40.1797,40.2239,40.1091,40.1091,5800.0
2010-07-23 10:40:00,45.44,45.57,45.44,45.51,5900.0,40.1003,40.215,40.1003,40.1621,5900.0
2010-07-23 10:45:00,45.51,45.59,45.48,45.59,3300.0,40.1621,40.2327,40.1356,40.2327,3300.0
2010-07-23 10:50:00,45.57,45.57,45.43,45.45,4500.0,40.215,40.215,40.0915,40.1091,4500.0
2010-07-23 10:55:00,45.44,45.53,45.44,45.44,2600.0,40.1003,40.1797,40.1003,40.1003,2600.0
2010-07-23 11:00:00,45.43,45.5,45.38,45.5,4200.0,40.0915,40.1533,40.0474,40.1533,4200.0
2010-07-23 11:05:00,45.51,45.59,45.48,45.48,5300.0,40.1621,40.2327,40.1356,40.1356,5300.0
2010-07-23 11:10:00,45.52,45.52,45.38,45.38,6300.0,40.1709,40.1709,40.0474,40.0474,6300.0
2010-07-23 11:15:00,45.4,45.41,45.35,45.35,3200.0,40.065,40.0738,40.0209,40.0209,3200.0
2010-07-23 11:20:00,45.34,45.38,45.27,45.37,3600.0,40.0121,40.0474,39.9503,40.0385,3600.0
2010-07-23 11:25:00,45.38,45.46,45.38,45.42,6000.0,40.0474,40.118,40.0474,40.0827,6000.0
2010-07-23 11:30:00,45.43,45.49,45.42,45.48,6000.0,40.0915,40.1444,40.0827,40.1356,6000.0
2010-07-23 11:35:00,45.48,45.48,45.41,45.42,2800.0,40.1356,40.1356,40.0738,40.0827,2800.0
2010-07-23 11:40:00,45.36,45.37,45.29,45.33,2300.0,40.0297,40.0385,39.9679,40.0032,2300.0
2010-07-23 11:45:00,45.34,45.45,45.34,45.45,3600.0,40.0121,40.1091,40.0121,40.1091,3600.0
2010-07-23 11:50:00,45.45,45.47,45.38,45.44,5800.0,40.1091,40.1268,40.0474,40.1003,5800.0
2010-07-23 11:55:00,45.44,45.53,45.44,45.53,15800.0,40.1003,40.1797,40.1003,40.1797,15800.0
2010-07-23 12:00:00,45.55,45.69,45.39,45.4,12800.0,40.1974,40.3209,40.0562,40.065,12800.0
2010-07-23 12:05:00,45.4,45.57,45.4,45.52,7700.0,40.065,40.215,40.065,40.1709,7700.0
2010-07-23 12:10:00,45.4,45.54,45.37,45.54,9300.0,40.065,40.1886,40.0385,40.1886,9300.0
2010-07-23 12:15:00,45.53,45.66,45.45,45.64,4900.0,40.1797,40.2945,40.1091,40.2768,4900.0
2010-07-23 12:20:00,45.65,45.65,45.51,45.6,4700.0,40.2856,40.2856,40.1621,40.2415,4700.0
2010-07-23 12:25:00,45.6,45.68,45.57,45.6,5700.0,40.2415,40.3121,40.215,40.2415,5700.0
2010-07-23 12:30:00,45.62,45.62,45.49,45.61,4100.0,40.2592,40.2592,40.1444,40.2503,4100.0
2010-07-23 12:35:00,45.61,45.61,45.47,45.51,3000.0,40.2503,40.2503,40.1268,40.1621,3000.0
2010-07-23 12:40:00,45.51,45.52,45.37,45.4,2800.0,40.1621,40.1709,40.0385,40.065,2800.0
2010-07-23 12:45:00,45.38,45.46,45.35,45.46,2100.0,40.0474,40.118,40.0209,40.118,2100.0
2010-07-23 12:50:00,45.47,45.51,45.45,45.49,1700.0,40.1268,40.1621,40.1091,40.1444,1700.0
2010-07-23 12:55:00,45.54,45.63,45.54,45.63,2500.0,40.1886,40.268,40.1886,40.268,2500.0
2010-07-23 13:00:00,45.63,45.65,45.53,45.53,8600.0,40.268,40.2856,40.1797,40.1797,8600.0
2010-07-23 13:05:00,45.5,45.57,45.45,45.57,5100.0,40.1533,40.215,40.1091,40.215,5100.0
2010-07-23 13:10:00,45.55,45.74,45.52,45.72,3400.0,40.1974,40.3651,40.1709,40.3474,3400.0
2010-07-23 13:15:00,45.71,45.83,45.7,45.79,8400.0,40.3386,40.4445,40.3298,40.4092,8400.0
2010-07-23 13:20:00,45.79,45.87,45.78,45.87,6800.0,40.4092,40.4798,40.4004,40.4798,6800.0
2010-07-23 13:25:00,45.87,46.06,45.87,46.0,15500.0,40.4798,40.6475,40.4798,40.5945,15500.0
2010-07-23 13:30:00,46.04,46.17,45.98,46.06,9700.0,40.6298,40.7445,40.5769,40.6475,9700.0
2010-07-23 13:35:00,46.07,46.15,46.06,46.15,12100.0,40.6563,40.7269,40.6475,40.7269,12100.0
2010-07-23 13:40:00,46.15,46.18,46.09,46.11,9200.0,40.7269,40.7534,40.6739,40.6916,9200.0
2010-07-23 13:45:00,46.11,46.12,46.04,46.07,9000.0,40.6916,40.7004,40.6298,40.6563,9000.0
2010-07-23 13:50:00,46.06,46.23,46.06,46.18,22900.0,40.6475,40.7975,40.6475,40.7534,22900.0
2010-07-23 13:55:00,46.19,46.22,46.14,46.18,2800.0,40.7622,40.7887,40.7181,40.7534,2800.0
2010-07-23 14:00:00,46.18,46.27,46.16,46.25,9700.0,40.7534,40.8328,40.7357,40.8151,9700.0
2010-07-23 14:05:00,46.24,46.27,46.21,46.23,5900.0,40.8063,40.8328,40.7798,40.7975,5900.0
2010-07-23 14:10:00,46.23,46.23,46.13,46.13,2900.0,40.7975,40.7975,40.7092,40.7092,2900.0
2010-07-23 14:15:00,46.11,46.13,46.07,46.12,8900.0,40.6916,40.7092,40.6563,40.7004,8900.0
2010-07-23 14:20:00,46.11,46.11,45.99,46.03,6700.0,40.6916,40.6916,40.5857,40.621,6700.0
2010-07-23 14:25:00,46.03,46.05,45.99,46.05,5800.0,40.621,40.6386,40.5857,40.6386,5800.0
2010-07-23 14:30:00,46.04,46.12,46.02,46.07,8900.0,40.6298,40.7004,40.6122,40.6563,8900.0
2010-07-23 14:35:00,46.05,46.07,46.01,46.06,11700.0,40.6386,40.6563,40.6033,40.6475,11700.0
2010-07-23 14:40:00,46.05,46.15,46.04,46.15,12100.0,40.6386,40.7269,40.6298,40.7269,12100.0
2010-07-23 14:45:00,46.15,46.15,46.06,46.15,5000.0,40.7269,40.7269,40.6475,40.7269,5000.0
2010-07-23 14:50:00,46.16,46.27,46.16,46.27,10000.0,40.7357,40.8328,40.7357,40.8328,10000.0
2010-07-23 14:55:00,46.27,46.29,46.18,46.18,9300.0,40.8328,40.8504,40.7534,40.7534,9300.0
2010-07-23 15:00:00,46.16,46.17,46.08,46.11,8500.0,40.7357,40.7445,40.6651,40.6916,8500.0
2010-07-23 15:05:00,46.11,46.14,46.09,46.14,15400.0,40.6916,40.7181,40.6739,40.7181,15400.0
2010-07-23 15:10:00,46.14,46.14,46.0,46.0,24100.0,40.7181,40.7181,40.5945,40.5945,24100.0
2010-07-23 15:15:00,46.02,46.16,45.97,46.13,7800.0,40.6122,40.7357,40.568,40.7092,7800.0
2010-07-23 15:20:00,46.14,46.14,46.1,46.13,6700.0,40.7181,40.7181,40.6828,40.7092,6700.0
2010-07-23 15:25:00,46.13,46.13,46.02,46.09,7600.0,40.7092,40.7092,40.6122,40.6739,7600.0
2010-07-23 15:30:00,46.1,46.18,46.05,46.18,13900.0,40.6828,40.7534,40.6386,40.7534,13900.0
2010-07-23 15:35:00,46.17,46.2,45.98,46.04,18000.0,40.7445,40.771,40.5769,40.6298,18000.0
2010-07-23 15:40:00,46.06,46.09,45.95,46.05,23400.0,40.6475,40.6739,40.5504,40.6386,23400.0
2010-07-23 15:45:00,46.06,46.18,46.06,46.14,17500.0,40.6475,40.7534,40.6475,40.7181,17500.0
2010-07-23 15:50:00,46.14,46.2,46.08,46.1,19300.0,40.7181,40.771,40.6651,40.6828,19300.0
2010-07-23 15:55:00,46.1,46.21,46.1,46.18,36100.0,40.6828,40.7798,40.6828,40.7534,36100.0
2010-07-26 09:30:00,46.09,46.3,46.09,46.26,4700.0,40.6739,40.8593,40.6739,40.824,4700.0
2010-07-26 09:35:00,46.3,46.32,46.14,46.22,4400.0,40.8593,40.8769,40.7181,40.7887,4400.0
2010-07-26 09:40:00,46.16,46.3,46.16,46.29,5500.0,40.7357,40.8593,40.7357,40.8504,5500.0
2010-07-26 09:45:00,46.29,46.35,46.29,46.3,2300.0,40.8504,40.9034,40.8504,40.8593,2300.0
2010-07-26 09:50:00,46.32,46.42,46.19,46.42,8200.0,40.8769,40.9651,40.7622,40.9651,8200.0
2010-07-26 09:55:00,46.42,46.5,46.39,46.49,6700.0,40.9651,41.0357,40.9387,41.0269,6700.0
2010-07-26 10:00:00,46.52,46.8,46.51,46.69,20900.0,41.0534,41.3005,41.0446,41.2034,20900.0
2010-07-26 10:05:00,46.65,46.79,46.64,46.78,10800.0,41.1681,41.2917,41.1593,41.2828,10800.0
2010-07-26 10:10:00,46.78,46.85,46.75,46.84,15300.0,41.2828,41.3446,41.2564,41.3358,15300.0
2010-07-26 10:15:00,46.84,46.85,46.75,46.8,13500.0,41.3358,41.3446,41.2564,41.3005,13500.0
2010-07-26 10:20:00,46.8,46.8,46.69,46.79,14400.0,41.3005,41.3005,41.2034,41.2917,14400.0
2010-07-26 10:25:00,46.79,46.79,46.62,46.64,9000.0,41.2917,41.2917,41.1416,41.1593,9000.0
2010-07-26 10:30:00,46.67,46.69,46.47,46.55,10500.0,41.1858,41.2034,41.0093,41.0799,10500.0
2010-07-26 10:35:00,46.53,46.68,46.53,46.66,5200.0,41.0622,41.1946,41.0622,41.1769,5200.0
2010-07-26 10:40:00,46.66,46.66,46.55,46.56,6800.0,41.1769,41.1769,41.0799,41.0887,6800.0
2010-07-26 10:45:00,46.57,46.6,46.54,46.58,7300.0,41.0975,41.124,41.071,41.1063,7300.0
2010-07-26 10:50:00,46.58,46.61,46.55,46.61,5100.0,41.1063,41.1328,41.0799,41.1328,5100.0
2010-07-26 10:55:00,46.61,46.63,46.55,46.58,6600.0,41.1328,41.1505,41.0799,41.1063,6600.0
2010-07-26 11:00:00,46.58,46.63,46.55,46.59,6200.0,41.1063,41.1505,41.0799,41.1152,6200.0
2010-07-26 11:05:00,46.59,46.63,46.58,46.62,7100.0,41.1152,41.1505,41.1063,41.1416,7100.0
2010-07-26 11:10:00,46.65,46.68,46.62,46.66,3100.0,41.1681,41.1946,41.1416,41.1769,3100.0
2010-07-26 11:15:00,46.68,46.78,46.68,46.75,4200.0,41.1946,41.2828,41.1946,41.2564,4200.0
2010-07-26 11:20:00,46.72,46.74,46.67,46.72,6200.0,41.2299,41.2475,41.1858,41.2299,6200.0
2010-07-26 11:25:00,46.7,46.79,46.7,46.79,1700.0,41.2122,41.2917,41.2122,41.2917,1700.0
2010-07-26 11:30:00,46.79,46.81,46.79,46.79,4400.0,41.2917,41.3093,41.2917,41.2917,4400.0
2010-07-26 11:35:00,46.8,46.85,46.79,46.83,3600.0,41.3005,41.3446,41.2917,41.327,3600.0
2010-07-26 11:40:00,46.81,46.89,46.8,46.88,3800.0,41.3093,41.3799,41.3005,41.3711,3800.0
2010-07-26 11:45:00,46.88,46.93,46.87,46.91,6900.0,41.3711,41.4152,41.3623,41.3976,6900.0
2010-07-26 11:50:00,46.92,46.95,46.9,46.95,4200.0,41.4064,41.4329,41.3887,41.4329,4200.0
2010-07-26 11:55:00,46.95,46.97,46.9,46.9,3500.0,41.4329,41.4505,41.3887,41.3887,3500.0
2010-07-26 12:00:00,46.9,46.96,46.89,46.96,19000.0,41.3887,41.4417,41.3799,41.4417,19000.0
2010-07-26 12:05:00,46.95,47.02,46.95,47.0,7000.0,41.4329,41.4946,41.4329,41.477,7000.0
2010-07-26 12:10:00,47.01,47.02,46.98,46.99,2000.0,41.4858,41.4946,41.4593,41.4682,2000.0
2010-07-26 12:15:00,46.98,46.98,46.93,46.97,3600.0,41.4593,41.4593,41.4152,41.4505,3600.0
2010-07-26 12:20:00,46.96,46.98,46.96,46.96,4800.0,41.4417,41.4593,41.4417,41.4417,4800.0
2010-07-26 12:25:00,46.97,46.97,46.93,46.96,6200.0,41.4505,41.4505,41.4152,41.4417,6200.0
2010-07-26 12:30:00,46.95,46.96,46.89,46.89,3700.0,41.4329,41.4417,41.3799,41.3799,3700.0
2010-07-26 12:35:00,46.9,46.96,46.9,46.91,5700.0,41.3887,41.4417,41.3887,41.3976,5700.0
2010-07-26 12:40:00,46.92,46.92,46.89,46.9,2700.0,41.4064,41.4064,41.3799,41.3887,2700.0
2010-07-26 12:45:00,46.89,46.93,46.89,46.93,3800.0,41.3799,41.4152,41.3799,41.4152,3800.0
2010-07-26 12:50:00,46.93,46.94,46.91,46.94,2300.0,41.4152,41.424,41.3976,41.424,2300.0
2010-07-26 12:55:00,46.94,46.98,46.92,46.98,2200.0,41.424,41.4593,41.4064,41.4593,2200.0
2010-07-26 13:00:00,46.97,47.02,46.95,46.97,3400.0,41.4505,41.4946,41.4329,41.4505,3400.0
2010-07-26 13:05:00,46.95,46.95,46.9,46.91,3400.0,41.4329,41.4329,41.3887,41.3976,3400.0
2010-07-26 13:10:00,46.94,46.95,46.9,46.92,6500.0,41.424,41.4329,41.3887,41.4064,6500.0
2010-07-26 13:15:00,46.92,46.95,46.92,46.94,2700.0,41.4064,41.4329,41.4064,41.424,2700.0
2010-07-26 13:20:00,46.91,46.93,46.9,46.93,4300.0,41.3976,41.4152,41.3887,41.4152,4300.0
2010-07-26 13:25:00,46.92,46.96,46.91,46.95,3700.0,41.4064,41.4417,41.3976,41.4329,3700.0
2010-07-26 13:30:00,46.96,46.96,46.92,46.93,4100.0,41.4417,41.4417,41.4064,41.4152,4100.0
2010-07-26 13:35:00,46.94,47.0,46.93,47.0,15900.0,41.424,41.477,41.4152,41.477,15900.0
2010-07-26 13:40:00,46.98,47.05,46.97,47.05,3400.0,41.4593,41.5211,41.4505,41.5211,3400.0
2010-07-26 13:45:00,47.03,47.03,46.98,47.0,1900.0,41.5035,41.5035,41.4593,41.477,1900.0
2010-07-26 13:50:00,47.0,47.03,46.98,47.03,2700.0,41.477,41.5035,41.4593,41.5035,2700.0
2010-07-26 13:55:00,47.03,47.07,46.99,47.07,9400.0,41.5035,41.5388,41.4682,41.5388,9400.0
2010-07-26 14:00:00,47.05,47.08,47.03,47.08,2600.0,41.5211,41.5476,41.5035,41.5476,2600.0
2010-07-26 14:05:00,47.06,47.07,47.03,47.06,3100.0,41.5299,41.5388,41.5035,41.5299,3100.0
2010-07-26 14:10:00,47.06,47.07,47.0,47.06,11700.0,41.5299,41.5388,41.477,41.5299,11700.0
2010-07-26 14:15:00,47.05,47.06,47.03,47.06,1900.0,41.5211,41.5299,41.5035,41.5299,1900.0
2010-07-26 14:20:00,47.04,47.04,46.93,46.95,3500.0,41.5123,41.5123,41.4152,41.4329,3500.0
2010-07-26 14:25:00,46.95,46.98,46.94,46.94,6200.0,41.4329,41.4593,41.424,41.424,6200.0
2010-07-26 14:30:00,46.91,46.92,46.85,46.85,6500.0,41.3976,41.4064,41.3446,41.3446,6500.0
2010-07-26 14:35:00,46.84,46.89,46.77,46.79,14100.0,41.3358,41.3799,41.274,41.2917,14100.0
2010-07-26 14:40:00,46.8,46.9,46.79,46.87,5300.0,41.3005,41.3887,41.2917,41.3623,5300.0
2010-07-26 14:45:00,46.88,46.9,46.85,46.87,3600.0,41.3711,41.3887,41.3446,41.3623,3600.0
2010-07-26 14:50:00,46.86,46.88,46.83,46.88,21600.0,41.3534,41.3711,41.327,41.3711,21600.0
2010-07-26 14:55:00,46.88,46.96,46.88,46.93,17500.0,41.3711,41.4417,41.3711,41.4152,17500.0
2010-07-26 15:00:00,46.95,47.0,46.9,46.97,11300.0,41.4329,41.477,41.3887,41.4505,11300.0
2010-07-26 15:05:00,46.97,47.04,46.97,46.98,4300.0,41.4505,41.5123,41.4505,41.4593,4300.0
2010-07-26 15:10:00,46.98,47.05,46.98,47.02,12600.0,41.4593,41.5211,41.4593,41.4946,12600.0
2010-07-26 15:15:00,47.0,47.02,46.9,47.0,15400.0,41.477,41.4946,41.3887,41.477,15400.0
2010-07-26 15:20:00,46.99,47.1,46.99,47.04,12300.0,41.4682,41.5652,41.4682,41.5123,12300.0
2010-07-26 15:25:00,47.04,47.15,47.04,47.09,10700.0,41.5123,41.6094,41.5123,41.5564,10700.0
2010-07-26 15:30:00,47.1,47.16,47.08,47.14,17000.0,41.5652,41.6182,41.5476,41.6005,17000.0
2010-07-26 15:35:00,47.15,47.21,47.13,47.19,11500.0,41.6094,41.6623,41.5917,41.6447,11500.0
2010-07-26 15:40:00,47.19,47.28,47.18,47.23,20400.0,41.6447,41.7241,41.6358,41.68,20400.0
2010-07-26 15:45:00,47.23,47.42,47.23,47.38,20700.0,41.68,41.8476,41.68,41.8123,20700.0
2010-07-26 15:50:00,47.37,47.42,47.32,47.32,32900.0,41.8035,41.8476,41.7594,41.7594,32900.0
2010-07-26 15:55:00,47.31,47.39,47.28,47.36,52400.0,41.7506,41.8212,41.7241,41.7947,52400.0
2010-07-27 09:30:00,48.04,48.04,47.49,47.61,12800.0,42.3948,42.3948,41.9094,42.0153,12800.0
2010-07-27 09:35:00,47.59,47.68,47.56,47.66,10700.0,41.9977,42.0771,41.9712,42.0594,10700.0
2010-07-27 09:40:00,47.67,47.67,47.5,47.57,8400.0,42.0683,42.0683,41.9182,41.98,8400.0
2010-07-27 09:45:00,47.57,47.62,47.53,47.57,12500.0,41.98,42.0241,41.9447,41.98,12500.0
2010-07-27 09:50:00,47.57,47.65,47.51,47.54,27000.0,41.98,42.0506,41.9271,41.9535,27000.0
2010-07-27 09:55:00,47.56,47.61,47.51,47.55,15400.0,41.9712,42.0153,41.9271,41.9624,15400.0
2010-07-27 10:00:00,47.55,47.76,47.5,47.5,32100.0,41.9624,42.1477,41.9182,41.9182,32100.0
2010-07-27 10:05:00,47.52,47.52,47.2,47.24,15300.0,41.9359,41.9359,41.6535,41.6888,15300.0
2010-07-27 10:10:00,47.21,47.27,47.06,47.11,53000.0,41.6623,41.7153,41.5299,41.5741,53000.0
2010-07-27 10:15:00,47.12,47.27,47.12,47.27,22800.0,41.5829,41.7153,41.5829,41.7153,22800.0
2010-07-27 10:20:00,47.27,47.32,47.21,47.32,4400.0,41.7153,41.7594,41.6623,41.7594,4400.0
2010-07-27 10:25:00,47.32,47.41,47.26,47.39,13300.0,41.7594,41.8388,41.7064,41.8212,13300.0
2010-07-27 10:30:00,47.4,47.41,47.34,47.34,5800.0,41.83,41.8388,41.777,41.777,5800.0
2010-07-27 10:35:00,47.34,47.4,47.34,47.36,6900.0,41.777,41.83,41.777,41.7947,6900.0
2010-07-27 10:40:00,47.36,47.36,47.29,47.31,10200.0,41.7947,41.7947,41.7329,41.7506,10200.0
2010-07-27 10:45:00,47.29,47.31,47.18,47.25,8300.0,41.7329,41.7506,41.6358,41.6976,8300.0
2010-07-27 10:50:00,47.24,47.24,47.17,47.2,35900.0,41.6888,41.6888,41.627,41.6535,35900.0
2010-07-27 10:55:00,47.19,47.23,47.13,47.18,9500.0,41.6447,41.68,41.5917,41.6358,9500.0
2010-07-27 11:00:00,47.14,47.16,46.98,47.04,5400.0,41.6005,41.6182,41.4593,41.5123,5400.0
2010-07-27 11:05:00,47.06,47.06,46.97,46.99,8900.0,41.5299,41.5299,41.4505,41.4682,8900.0
2010-07-27 11:10:00,46.98,47.0,46.93,46.97,30400.0,41.4593,41.477,41.4152,41.4505,30400.0
2010-07-27 11:15:00,46.97,47.0,46.84,46.86,14700.0,41.4505,41.477,41.3358,41.3534,14700.0
2010-07-27 11:20:00,46.84,46.97,46.83,46.96,13500.0,41.3358,41.4505,41.327,41.4417,13500.0
2010-07-27 11:25:00,46.97,47.01,46.92,46.97,28100.0,41.4505,41.4858,41.4064,41.4505,28100.0
2010-07-27 11:30:00,46.98,47.0,46.95,46.95,2900.0,41.4593,41.477,41.4329,41.4329,2900.0
2010-07-27 11:35:00,46.95,47.09,46.95,47.08,12800.0,41.4329,41.5564,41.4329,41.5476,12800.0
2010-07-27 11:40:00,47.07,47.11,47.04,47.07,4900.0,41.5388,41.5741,41.5123,41.5388,4900.0
2010-07-27 11:45:00,47.06,47.09,47.01,47.01,3500.0,41.5299,41.5564,41.4858,41.4858,3500.0
2010-07-27 11:50:00,47.0,47.04,46.98,47.02,7100.0,41.477,41.5123,41.4593,41.4946,7100.0
2010-07-27 11:55:00,47.01,47.09,46.99,47.09,5500.0,41.4858,41.5564,41.4682,41.5564,5500.0
2010-07-27 12:00:00,47.08,47.11,47.08,47.1,4100.0,41.5476,41.5741,41.5476,41.5652,4100.0
2010-07-27 12:05:00,47.08,47.15,47.06,47.15,5300.0,41.5476,41.6094,41.5299,41.6094,5300.0
2010-07-27 12:10:00,47.15,47.28,47.15,47.28,10100.0,41.6094,41.7241,41.6094,41.7241,10100.0
2010-07-27 12:15:00,47.25,47.26,47.21,47.24,2700.0,41.6976,41.7064,41.6623,41.6888,2700.0
2010-07-27 12:20:00,47.22,47.23,47.2,47.21,3100.0,41.6711,41.68,41.6535,41.6623,3100.0
2010-07-27 12:25:00,47.19,47.26,47.19,47.26,3100.0,41.6447,41.7064,41.6447,41.7064,3100.0
2010-07-27 12:30:00,47.23,47.23,47.19,47.22,2400.0,41.68,41.68,41.6447,41.6711,2400.0
2010-07-27 12:35:00,47.19,47.19,47.14,47.16,5800.0,41.6447,41.6447,41.6005,41.6182,5800.0
2010-07-27 12:40:00,47.17,47.2,47.17,47.17,2100.0,41.627,41.6535,41.627,41.627,2100.0
2010-07-27 12:45:00,47.17,47.17,47.03,47.03,3500.0,41.627,41.627,41.5035,41.5035,3500.0
2010-07-27 12:50:00,47.02,47.12,47.02,47.06,7100.0,41.4946,41.5829,41.4946,41.5299,7100.0
2010-07-27 12:55:00,47.09,47.09,47.03,47.03,10900.0,41.5564,41.5564,41.5035,41.5035,10900.0
2010-07-27 13:00:00,47.03,47.03,46.98,47.03,31500.0,41.5035,41.5035,41.4593,41.5035,31500.0
2010-07-27 13:05:00,47.01,47.05,47.0,47.03,3700.0,41.4858,41.5211,41.477,41.5035,3700.0
2010-07-27 13:10:00,47.04,47.05,46.98,46.98,3400.0,41.5123,41.5211,41.4593,41.4593,3400.0
2010-07-27 13:15:00,46.96,47.0,46.95,46.98,4300.0,41.4417,41.477,41.4329,41.4593,4300.0
2010-07-27 13:20:00,46.98,46.98,46.9,46.9,3400.0,41.4593,41.4593,41.3887,41.3887,3400.0
2010-07-27 13:25:00,46.93,46.95,46.83,46.84,35100.0,41.4152,41.4329,41.327,41.3358,35100.0
2010-07-27 13:30:00,46.84,46.86,46.72,46.76,8200.0,41.3358,41.3534,41.2299,41.2652,8200.0
2010-07-27 13:35:00,46.76,46.78,46.75,46.78,2600.0,41.2652,41.2828,41.2564,41.2828,2600.0
2010-07-27 13:40:00,46.77,46.77,46.72,46.73,5600.0,41.274,41.274,41.2299,41.2387,5600.0
2010-07-27 13:45:00,46.71,46.87,46.7,46.87,5200.0,41.2211,41.3623,41.2122,41.3623,5200.0
2010-07-27 13:50:00,46.86,46.88,46.84,46.85,4000.0,41.3534,41.3711,41.3358,41.3446,4000.0
2010-07-27 13:55:00,46.84,46.89,46.82,46.82,6500.0,41.3358,41.3799,41.3181,41.3181,6500.0
2010-07-27 14:00:00,46.83,46.86,46.75,46.75,2800.0,41.327,41.3534,41.2564,41.2564,2800.0
2010-07-27 14:05:00,46.79,46.86,46.78,46.86,5400.0,41.2917,41.3534,41.2828,41.3534,5400.0
2010-07-27 14:10:00,46.85,46.85,46.77,46.84,4200.0,41.3446,41.3446,41.274,41.3358,4200.0
2010-07-27 14:15:00,46.85,46.93,46.76,46.93,9200.0,41.3446,41.4152,41.2652,41.4152,9200.0
2010-07-27 14:20:00,46.93,46.93,46.87,46.87,4700.0,41.4152,41.4152,41.3623,41.3623,4700.0
2010-07-27 14:25:00,46.86,46.86,46.8,46.81,6000.0,41.3534,41.3534,41.3005,41.3093,6000.0
2010-07-27 14:30:00,46.83,46.84,46.8,46.8,2900.0,41.327,41.3358,41.3005,41.3005,2900.0
2010-07-27 14:35:00,46.8,46.81,46.77,46.81,4700.0,41.3005,41.3093,41.274,41.3093,4700.0
2010-07-27 14:40:00,46.81,46.83,46.77,46.78,5600.0,41.3093,41.327,41.274,41.2828,5600.0
2010-07-27 14:45:00,46.77,46.88,46.75,46.88,16500.0,41.274,41.3711,41.2564,41.3711,16500.0
2010-07-27 14:50:00,46.84,46.85,46.73,46.74,4900.0,41.3358,41.3446,41.2387,41.2475,4900.0
2010-07-27 14:55:00,46.75,46.8,46.75,46.79,5500.0,41.2564,41.3005,41.2564,41.2917,5500.0
2010-07-27 15:00:00,46.8,46.82,46.79,46.82,3200.0,41.3005,41.3181,41.2917,41.3181,3200.0
2010-07-27 15:05:00,46.84,46.89,46.79,46.89,4300.0,41.3358,41.3799,41.2917,41.3799,4300.0
2010-07-27 15:10:00,46.87,46.89,46.81,46.86,7400.0,41.3623,41.3799,41.3093,41.3534,7400.0
2010-07-27 15:15:00,46.84,46.89,46.81,46.89,8100.0,41.3358,41.3799,41.3093,41.3799,8100.0
2010-07-27 15:20:00,46.88,46.97,46.87,46.92,9300.0,41.3711,41.4505,41.3623,41.4064,9300.0
2010-07-27 15:25:00,46.92,46.96,46.9,46.94,9400.0,41.4064,41.4417,41.3887,41.424,9400.0
2010-07-27 15:30:00,46.93,46.93,46.82,46.85,18000.0,41.4152,41.4152,41.3181,41.3446,18000.0
2010-07-27 15:35:00,46.87,46.91,46.81,46.81,13600.0,41.3623,41.3976,41.3093,41.3093,13600.0
2010-07-27 15:40:00,46.81,46.84,46.77,46.77,16700.0,41.3093,41.3358,41.274,41.274,16700.0
2010-07-27 15:45:00,46.77,46.92,46.74,46.75,21500.0,41.274,41.4064,41.2475,41.2564,21500.0
2010-07-27 15:50:00,46.76,46.83,46.73,46.82,42300.0,41.2652,41.327,41.2387,41.3181,42300.0
2010-07-27 15:55:00,46.83,46.91,46.79,46.86,81200.0,41.327,41.3976,41.2917,41.3534,81200.0
2010-07-28 09:30:00,46.76,46.76,46.43,46.68,7300.0,41.2652,41.2652,40.974,41.1946,7300.0
2010-07-28 09:35:00,46.72,46.79,46.72,46.79,2400.0,41.2299,41.2917,41.2299,41.2917,2400.0
2010-07-28 09:40:00,46.78,46.78,46.58,46.62,3300.0,41.2828,41.2828,41.1063,41.1416,3300.0
2010-07-28 09:45:00,46.55,46.71,46.5,46.58,4900.0,41.0799,41.2211,41.0357,41.1063,4900.0
2010-07-28 09:50:00,46.58,46.65,46.55,46.58,5300.0,41.1063,41.1681,41.0799,41.1063,5300.0
2010-07-28 09:55:00,46.58,46.65,46.58,46.64,3800.0,41.1063,41.1681,41.1063,41.1593,3800.0
2010-07-28 10:00:00,46.63,46.73,46.6,46.7,23700.0,41.1505,41.2387,41.124,41.2122,23700.0
2010-07-28 10:05:00,46.71,46.8,46.62,46.62,26100.0,41.2211,41.3005,41.1416,41.1416,26100.0
2010-07-28 10:10:00,46.62,46.63,46.55,46.56,9200.0,41.1416,41.1505,41.0799,41.0887,9200.0
2010-07-28 10:15:00,46.56,46.59,46.49,46.51,12800.0,41.0887,41.1152,41.0269,41.0446,12800.0
2010-07-28 10:20:00,46.51,46.51,46.19,46.27,22500.0,41.0446,41.0446,40.7622,40.8328,22500.0
2010-07-28 10:25:00,46.27,46.28,46.21,46.28,3500.0,40.8328,40.8416,40.7798,40.8416,3500.0
2010-07-28 10:30:00,46.27,46.27,46.13,46.2,7100.0,40.8328,40.8328,40.7092,40.771,7100.0
2010-07-28 10:35:00,46.2,46.29,46.17,46.19,5500.0,40.771,40.8504,40.7445,40.7622,5500.0
2010-07-28 10:40:00,46.21,46.41,46.21,46.34,4900.0,40.7798,40.9563,40.7798,40.8946,4900.0
2010-07-28 10:45:00,46.33,46.44,46.31,46.31,7300.0,40.8857,40.9828,40.8681,40.8681,7300.0
2010-07-28 10:50:00,46.29,46.29,46.22,46.28,9700.0,40.8504,40.8504,40.7887,40.8416,9700.0
2010-07-28 10:55:00,46.29,46.38,46.26,46.34,3400.0,40.8504,40.9299,40.824,40.8946,3400.0
2010-07-28 11:00:00,46.33,46.33,46.26,46.26,2900.0,40.8857,40.8857,40.824,40.824,2900.0
2010-07-28 11:05:00,46.25,46.28,46.23,46.23,4500.0,40.8151,40.8416,40.7975,40.7975,4500.0
2010-07-28 11:10:00,46.24,46.35,46.24,46.34,5600.0,40.8063,40.9034,40.8063,40.8946,5600.0
2010-07-28 11:15:00,46.36,46.37,46.17,46.17,3500.0,40.9122,40.921,40.7445,40.7445,3500.0
2010-07-28 11:20:00,46.18,46.25,46.14,46.21,5100.0,40.7534,40.8151,40.7181,40.7798,5100.0
2010-07-28 11:25:00,46.2,46.29,46.2,46.22,6200.0,40.771,40.8504,40.771,40.7887,6200.0
2010-07-28 11:30:00,46.2,46.26,46.16,46.26,4400.0,40.771,40.824,40.7357,40.824,4400.0
2010-07-28 11:35:00,46.26,46.32,46.26,46.27,3100.0,40.824,40.8769,40.824,40.8328,3100.0
2010-07-28 11:40:00,46.26,46.26,46.16,46.16,3500.0,40.824,40.824,40.7357,40.7357,3500.0
2010-07-28 11:45:00,46.16,46.17,46.07,46.07,7200.0,40.7357,40.7445,40.6563,40.6563,7200.0
2010-07-28 11:50:00,46.07,46.19,46.06,46.13,5800.0,40.6563,40.7622,40.6475,40.7092,5800.0
2010-07-28 11:55:00,46.13,46.17,46.13,46.17,4300.0,40.7092,40.7445,40.7092,40.7445,4300.0
2010-07-28 12:00:00,46.14,46.15,46.05,46.06,6800.0,40.7181,40.7269,40.6386,40.6475,6800.0
2010-07-28 12:05:00,46.07,46.08,46.0,46.0,6700.0,40.6563,40.6651,40.5945,40.5945,6700.0
2010-07-28 12:10:00,46.01,46.12,46.01,46.07,4700.0,40.6033,40.7004,40.6033,40.6563,4700.0
2010-07-28 12:15:00,46.07,46.12,46.07,46.1,3900.0,40.6563,40.7004,40.6563,40.6828,3900.0
2010-07-28 12:20:00,46.11,46.11,46.06,46.06,1600.0,40.6916,40.6916,40.6475,40.6475,1600.0
2010-07-28 12:25:00,46.06,46.09,46.04,46.05,10900.0,40.6475,40.6739,40.6298,40.6386,10900.0
2010-07-28 12:30:00,46.04,46.08,45.97,46.04,8200.0,40.6298,40.6651,40.568,40.6298,8200.0
2010-07-28 12:35:00,46.01,46.05,46.0,46.01,3800.0,40.6033,40.6386,40.5945,40.6033,3800.0
2010-07-28 12:40:00,46.01,46.05,46.0,46.0,3800.0,40.6033,40.6386,40.5945,40.5945,3800.0
2010-07-28 12:45:00,45.99,46.03,45.95,45.95,7900.0,40.5857,40.621,40.5504,40.5504,7900.0
2010-07-28 12:50:00,45.94,46.03,45.92,46.01,8600.0,40.5416,40.621,40.5239,40.6033,8600.0
2010-07-28 12:55:00,46.01,46.05,46.01,46.04,3700.0,40.6033,40.6386,40.6033,40.6298,3700.0
2010-07-28 13:00:00,46.05,46.11,46.05,46.1,14100.0,40.6386,40.6916,40.6386,40.6828,14100.0
2010-07-28 13:05:00,46.1,46.1,46.01,46.08,4100.0,40.6828,40.6828,40.6033,40.6651,4100.0
2010-07-28 13:10:00,46.08,46.09,46.03,46.08,8500.0,40.6651,40.6739,40.621,40.6651,8500.0
2010-07-28 13:15:00,46.06,46.11,46.04,46.04,9400.0,40.6475,40.6916,40.6298,40.6298,9400.0
2010-07-28 13:20:00,46.04,46.05,45.96,46.02,8900.0,40.6298,40.6386,40.5592,40.6122,8900.0
2010-07-28 13:25:00,46.01,46.02,45.9,45.94,18800.0,40.6033,40.6122,40.5063,40.5416,18800.0
2010-07-28 13:30:00,45.94,45.94,45.83,45.93,19100.0,40.5416,40.5416,40.4445,40.5327,19100.0
2010-07-28 13:35:00,45.92,46.0,45.9,45.95,8100.0,40.5239,40.5945,40.5063,40.5504,8100.0
2010-07-28 13:40:00,45.93,45.98,45.9,45.98,6900.0,40.5327,40.5769,40.5063,40.5769,6900.0
2010-07-28 13:45:00,45.98,46.02,45.89,46.0,6800.0,40.5769,40.6122,40.4974,40.5945,6800.0
2010-07-28 13:50:00,45.98,46.09,45.95,46.03,31600.0,40.5769,40.6739,40.5504,40.621,31600.0
2010-07-28 13:55:00,46.03,46.04,46.0,46.04,4700.0,40.621,40.6298,40.5945,40.6298,4700.0
2010-07-28 14:00:00,46.06,46.07,46.0,46.04,12400.0,40.6475,40.6563,40.5945,40.6298,12400.0
2010-07-28 14:05:00,46.07,46.13,46.07,46.13,2400.0,40.6563,40.7092,40.6563,40.7092,2400.0
2010-07-28 14:10:00,46.13,46.15,46.07,46.11,11800.0,40.7092,40.7269,40.6563,40.6916,11800.0
2010-07-28 14:15:00,46.1,46.1,45.95,45.95,12300.0,40.6828,40.6828,40.5504,40.5504,12300.0
2010-07-28 14:20:00,45.95,45.96,45.92,45.93,10800.0,40.5504,40.5592,40.5239,40.5327,10800.0
2010-07-28 14:25:00,45.94,45.98,45.89,45.96,5600.0,40.5416,40.5769,40.4974,40.5592,5600.0
2010-07-28 14:30:00,45.97,46.05,45.96,46.04,4700.0,40.568,40.6386,40.5592,40.6298,4700.0
2010-07-28 14:35:00,46.01,46.1,46.01,46.08,9400.0,40.6033,40.6828,40.6033,40.6651,9400.0
2010-07-28 14:40:00,46.08,46.08,45.99,45.99,8900.0,40.6651,40.6651,40.5857,40.5857,8900.0
2010-07-28 14:45:00,46.0,46.04,45.98,46.01,15800.0,40.5945,40.6298,40.5769,40.6033,15800.0
2010-07-28 14:50:00,46.01,46.05,46.0,46.05,10700.0,40.6033,40.6386,40.5945,40.6386,10700.0
2010-07-28 14:55:00,46.05,46.07,46.01,46.01,3700.0,40.6386,40.6563,40.6033,40.6033,3700.0
2010-07-28 15:00:00,46.03,46.07,45.96,45.96,7900.0,40.621,40.6563,40.5592,40.5592,7900.0
2010-07-28 15:05:00,45.97,46.01,45.9,45.9,8300.0,40.568,40.6033,40.5063,40.5063,8300.0
2010-07-28 15:10:00,45.92,45.93,45.87,45.89,10500.0,40.5239,40.5327,40.4798,40.4974,10500.0
2010-07-28 15:15:00,45.88,45.92,45.87,45.92,12700.0,40.4886,40.5239,40.4798,40.5239,12700.0
2010-07-28 15:20:00,45.92,46.0,45.88,45.95,24400.0,40.5239,40.5945,40.4886,40.5504,24400.0
2010-07-28 15:25:00,45.94,45.98,45.91,45.98,6500.0,40.5416,40.5769,40.5151,40.5769,6500.0
2010-07-28 15:30:00,45.98,46.08,45.93,45.94,32800.0,40.5769,40.6651,40.5327,40.5416,32800.0
2010-07-28 15:35:00,45.95,45.98,45.9,45.92,24300.0,40.5504,40.5769,40.5063,40.5239,24300.0
2010-07-28 15:40:00,45.91,46.0,45.89,45.99,26000.0,40.5151,40.5945,40.4974,40.5857,26000.0
2010-07-28 15:45:00,46.0,46.03,45.97,45.99,27800.0,40.5945,40.621,40.568,40.5857,27800.0
2010-07-28 15:50:00,45.99,46.0,45.88,45.94,31600.0,40.5857,40.5945,40.4886,40.5416,31600.0
2010-07-28 15:55:00,45.96,46.0,45.91,46.0,56700.0,40.5592,40.5945,40.5151,40.5945,56700.0
2010-07-29 09:30:00,46.02,46.17,45.99,46.07,47900.0,40.6122,40.7445,40.5857,40.6563,47900.0
2010-07-29 09:35:00,46.08,46.17,45.96,45.99,13500.0,40.6651,40.7445,40.5592,40.5857,13500.0
2010-07-29 09:40:00,45.99,46.05,45.95,45.95,6000.0,40.5857,40.6386,40.5504,40.5504,6000.0
2010-07-29 09:45:00,45.92,45.93,45.69,45.71,6000.0,40.5239,40.5327,40.3209,40.3386,6000.0
2010-07-29 09:50:00,45.7,45.77,45.65,45.68,11300.0,40.3298,40.3915,40.2856,40.3121,11300.0
2010-07-29 09:55:00,45.74,45.74,45.67,45.71,4300.0,40.3651,40.3651,40.3033,40.3386,4300.0
2010-07-29 10:00:00,45.73,45.75,45.54,45.54,8400.0,40.3562,40.3739,40.1886,40.1886,8400.0
2010-07-29 10:05:00,45.53,45.55,45.37,45.54,20800.0,40.1797,40.1974,40.0385,40.1886,20800.0
2010-07-29 10:10:00,45.59,45.71,45.59,45.65,10100.0,40.2327,40.3386,40.2327,40.2856,10100.0
2010-07-29 10:15:00,45.67,45.86,45.67,45.82,11900.0,40.3033,40.471,40.3033,40.4357,11900.0
2010-07-29 10:20:00,45.81,45.87,45.78,45.85,11500.0,40.4268,40.4798,40.4004,40.4621,11500.0
2010-07-29 10:25:00,45.84,45.85,45.75,45.77,6900.0,40.4533,40.4621,40.3739,40.3915,6900.0
2010-07-29 10:30:00,45.77,45.77,45.68,45.73,8700.0,40.3915,40.3915,40.3121,40.3562,8700.0
2010-07-29 10:35:00,45.72,45.81,45.69,45.69,10400.0,40.3474,40.4268,40.3209,40.3209,10400.0
2010-07-29 10:40:00,45.69,45.7,45.58,45.62,8000.0,40.3209,40.3298,40.2239,40.2592,8000.0
2010-07-29 10:45:00,45.61,45.66,45.58,45.64,8300.0,40.2503,40.2945,40.2239,40.2768,8300.0
2010-07-29 10:50:00,45.64,45.66,45.53,45.55,7800.0,40.2768,40.2945,40.1797,40.1974,7800.0
2010-07-29 10:55:00,45.56,45.65,45.54,45.59,7100.0,40.2062,40.2856,40.1886,40.2327,7100.0
2010-07-29 11:00:00,45.55,45.55,45.5,45.53,3400.0,40.1974,40.1974,40.1533,40.1797,3400.0
2010-07-29 11:05:00,45.54,45.54,45.37,45.37,6000.0,40.1886,40.1886,40.0385,40.0385,6000.0
2010-07-29 11:10:00,45.37,45.47,45.31,45.31,33500.0,40.0385,40.1268,39.9856,39.9856,33500.0
2010-07-29 11:15:00,45.29,45.31,45.11,45.11,31600.0,39.9679,39.9856,39.8091,39.8091,31600.0
2010-07-29 11:20:00,45.11,45.12,45.05,45.08,11000.0,39.8091,39.8179,39.7561,39.7826,11000.0
2010-07-29 11:25:00,45.12,45.12,44.88,44.97,18500.0,39.8179,39.8179,39.6061,39.6855,18500.0
2010-07-29 11:30:00,44.94,44.94,44.76,44.8,17800.0,39.6591,39.6591,39.5002,39.5355,17800.0
2010-07-29 11:35:00,44.79,44.85,44.72,44.85,9200.0,39.5267,39.5796,39.4649,39.5796,9200.0
2010-07-29 11:40:00,44.86,44.86,44.78,44.79,2700.0,39.5885,39.5885,39.5179,39.5267,2700.0
2010-07-29 11:45:00,44.79,44.86,44.78,44.82,7000.0,39.5267,39.5885,39.5179,39.5532,7000.0
2010-07-29 11:50:00,44.81,44.86,44.75,44.77,7700.0,39.5443,39.5885,39.4914,39.509,7700.0
2010-07-29 11:55:00,44.76,44.79,44.69,44.77,9400.0,39.5002,39.5267,39.4384,39.509,9400.0
2010-07-29 12:00:00,44.78,44.78,44.6,44.69,27900.0,39.5179,39.5179,39.359,39.4384,27900.0
2010-07-29 12:05:00,44.67,44.71,44.61,44.71,8800.0,39.4208,39.4561,39.3678,39.4561,8800.0
2010-07-29 12:10:00,44.73,44.77,44.7,44.75,5300.0,39.4737,39.509,39.4473,39.4914,5300.0
2010-07-29 12:15:00,44.75,44.86,44.74,44.84,8100.0,39.4914,39.5885,39.4826,39.5708,8100.0
2010-07-29 12:20:00,44.84,44.89,44.79,44.89,28900.0,39.5708,39.6149,39.5267,39.6149,28900.0
2010-07-29 12:25:00,44.88,44.9,44.71,44.82,29400.0,39.6061,39.6238,39.4561,39.5532,29400.0
2010-07-29 12:30:00,44.86,44.86,44.74,44.77,4700.0,39.5885,39.5885,39.4826,39.509,4700.0
2010-07-29 12:35:00,44.77,44.82,44.66,44.67,6300.0,39.509,39.5532,39.412,39.4208,6300.0
2010-07-29 12:40:00,44.66,44.69,44.6,44.67,10000.0,39.412,39.4384,39.359,39.4208,10000.0
2010-07-29 12:45:00,44.67,44.68,44.61,44.61,3900.0,39.4208,39.4296,39.3678,39.3678,3900.0
2010-07-29 12:50:00,44.61,44.71,44.56,44.69,6800.0,39.3678,39.4561,39.3237,39.4384,6800.0
2010-07-29 12:55:00,44.68,44.78,44.68,44.78,4700.0,39.4296,39.5179,39.4296,39.5179,4700.0
2010-07-29 13:00:00,44.79,44.86,44.76,44.86,6400.0,39.5267,39.5885,39.5002,39.5885,6400.0
2010-07-29 13:05:00,44.87,44.89,44.86,44.86,5200.0,39.5973,39.6149,39.5885,39.5885,5200.0
2010-07-29 13:10:00,44.86,44.9,44.77,44.9,11800.0,39.5885,39.6238,39.509,39.6238,11800.0
2010-07-29 13:15:00,44.9,44.95,44.9,44.91,5700.0,39.6238,39.6679,39.6238,39.6326,5700.0
2010-07-29 13:20:00,44.91,44.93,44.76,44.81,8800.0,39.6326,39.6502,39.5002,39.5443,8800.0
2010-07-29 13:25:00,44.78,44.91,44.78,44.89,7700.0,39.5179,39.6326,39.5179,39.6149,7700.0
2010-07-29 13:30:00,44.96,45.01,44.94,44.94,5400.0,39.6767,39.7208,39.6591,39.6591,5400.0
2010-07-29 13:35:00,44.95,45.08,44.94,45.07,3500.0,39.6679,39.7826,39.6591,39.7738,3500.0
2010-07-29 13:40:00,45.07,45.17,45.06,45.13,8900.0,39.7738,39.862,39.765,39.8267,8900.0
2010-07-29 13:45:00,45.13,45.13,45.02,45.04,5900.0,39.8267,39.8267,39.7297,39.7473,5900.0
2010-07-29 13:50:00,45.08,45.1,45.01,45.01,6000.0,39.7826,39.8003,39.7208,39.7208,6000.0
2010-07-29 13:55:00,45.02,45.03,44.99,44.99,3500.0,39.7297,39.7385,39.7032,39.7032,3500.0
2010-07-29 14:00:00,45.0,45.09,44.96,44.96,13900.0,39.712,39.7914,39.6767,39.6767,13900.0
2010-07-29 14:05:00,44.96,44.99,44.91,44.94,5900.0,39.6767,39.7032,39.6326,39.6591,5900.0
2010-07-29 14:10:00,44.94,45.07,44.89,45.07,7300.0,39.6591,39.7738,39.6149,39.7738,7300.0
2010-07-29 14:15:00,45.07,45.09,45.0,45.03,8000.0,39.7738,39.7914,39.712,39.7385,8000.0
2010-07-29 14:20:00,45.08,45.14,45.06,45.06,6600.0,39.7826,39.8356,39.765,39.765,6600.0
2010-07-29 14:25:00,45.04,45.16,45.04,45.16,8800.0,39.7473,39.8532,39.7473,39.8532,8800.0
2010-07-29 14:30:00,45.17,45.19,45.05,45.05,7800.0,39.862,39.8797,39.7561,39.7561,7800.0
2010-07-29 14:35:00,45.06,45.22,45.06,45.2,8400.0,39.765,39.9062,39.765,39.8885,8400.0
2010-07-29 14:40:00,45.2,45.24,45.13,45.13,10100.0,39.8885,39.9238,39.8267,39.8267,10100.0
2010-07-29 14:45:00,45.14,45.26,45.14,45.25,7700.0,39.8356,39.9415,39.8356,39.9326,7700.0
2010-07-29 14:50:00,45.29,45.35,45.15,45.15,22800.0,39.9679,40.0209,39.8444,39.8444,22800.0
2010-07-29 14:55:00,45.15,45.18,45.09,45.18,11200.0,39.8444,39.8709,39.7914,39.8709,11200.0
2010-07-29 15:00:00,45.17,45.21,45.1,45.11,12500.0,39.862,39.8973,39.8003,39.8091,12500.0
2010-07-29 15:05:00,45.14,45.17,45.1,45.12,6400.0,39.8356,39.862,39.8003,39.8179,6400.0
2010-07-29 15:10:00,45.13,45.29,45.13,45.27,8800.0,39.8267,39.9679,39.8267,39.9503,8800.0
2010-07-29 15:15:00,45.23,45.33,45.19,45.27,8900.0,39.915,40.0032,39.8797,39.9503,8900.0
2010-07-29 15:20:00,45.27,45.3,45.22,45.27,18800.0,39.9503,39.9768,39.9062,39.9503,18800.0
2010-07-29 15:25:00,45.28,45.31,45.19,45.27,12700.0,39.9591,39.9856,39.8797,39.9503,12700.0
2010-07-29 15:30:00,45.27,45.3,45.1,45.19,20100.0,39.9503,39.9768,39.8003,39.8797,20100.0
2010-07-29 15:35:00,45.19,45.26,45.16,45.21,18600.0,39.8797,39.9415,39.8532,39.8973,18600.0
2010-07-29 15:40:00,45.2,45.21,45.08,45.17,28100.0,39.8885,39.8973,39.7826,39.862,28100.0
2010-07-29 15:45:00,45.17,45.18,44.99,45.03,23100.0,39.862,39.8709,39.7032,39.7385,23100.0
2010-07-29 15:50:00,45.03,45.1,45.01,45.08,32500.0,39.7385,39.8003,39.7208,39.7826,32500.0
2010-07-29 15:55:00,45.09,45.13,44.98,45.01,31200.0,39.7914,39.8267,39.6944,39.7208,31200.0
2010-07-30 09:30:00,44.52,44.62,44.31,44.5,15200.0,39.2884,39.3767,39.1031,39.2708,15200.0
2010-07-30 09:35:00,44.5,44.5,44.15,44.23,14500.0,39.2708,39.2708,38.9619,39.0325,14500.0
2010-07-30 09:40:00,44.23,44.44,44.18,44.23,32300.0,39.0325,39.2178,38.9884,39.0325,32300.0
2010-07-30 09:45:00,44.27,44.33,44.17,44.23,12200.0,39.0678,39.1207,38.9795,39.0325,12200.0
2010-07-30 09:50:00,44.25,44.4,44.21,44.34,5300.0,39.0501,39.1825,39.0148,39.1296,5300.0
2010-07-30 09:55:00,44.36,44.58,44.36,44.48,6500.0,39.1472,39.3414,39.1472,39.2531,6500.0
2010-07-30 10:00:00,44.5,44.89,44.5,44.84,21500.0,39.2708,39.6149,39.2708,39.5708,21500.0
2010-07-30 10:05:00,44.82,45.02,44.82,44.91,10700.0,39.5532,39.7297,39.5532,39.6326,10700.0
2010-07-30 10:10:00,44.9,45.02,44.85,45.0,22300.0,39.6238,39.7297,39.5796,39.712,22300.0
2010-07-30 10:15:00,44.99,45.02,44.86,44.96,13000.0,39.7032,39.7297,39.5885,39.6767,13000.0
2010-07-30 10:20:00,44.99,45.02,44.94,44.94,8800.0,39.7032,39.7297,39.6591,39.6591,8800.0
2010-07-30 10:25:00,44.94,45.02,44.92,45.02,8300.0,39.6591,39.7297,39.6414,39.7297,8300.0
2010-07-30 10:30:00,45.02,45.24,45.02,45.2,14800.0,39.7297,39.9238,39.7297,39.8885,14800.0
2010-07-30 10:35:00,45.21,45.27,45.21,45.24,7900.0,39.8973,39.9503,39.8973,39.9238,7900.0
2010-07-30 10:40:00,45.26,45.38,45.23,45.35,10700.0,39.9415,40.0474,39.915,40.0209,10700.0
2010-07-30 10:45:00,45.35,45.5,45.35,45.47,16200.0,40.0209,40.1533,40.0209,40.1268,16200.0
2010-07-30 10:50:00,45.44,45.46,45.26,45.26,2600.0,40.1003,40.118,39.9415,39.9415,2600.0
2010-07-30 10:55:00,45.26,45.5,45.26,45.49,10900.0,39.9415,40.1533,39.9415,40.1444,10900.0
2010-07-30 11:00:00,45.48,45.49,45.34,45.48,4900.0,40.1356,40.1444,40.0121,40.1356,4900.0
2010-07-30 11:05:00,45.49,45.55,45.43,45.43,11900.0,40.1444,40.1974,40.0915,40.0915,11900.0
2010-07-30 11:10:00,45.42,45.42,45.27,45.3,4900.0,40.0827,40.0827,39.9503,39.9768,4900.0
2010-07-30 11:15:00,45.28,45.32,45.26,45.32,4100.0,39.9591,39.9944,39.9415,39.9944,4100.0
2010-07-30 11:20:00,45.32,45.33,45.22,45.24,4600.0,39.9944,40.0032,39.9062,39.9238,4600.0
2010-07-30 11:25:00,45.26,45.31,45.24,45.28,6900.0,39.9415,39.9856,39.9238,39.9591,6900.0
2010-07-30 11:30:00,45.28,45.32,45.25,45.28,5400.0,39.9591,39.9944,39.9326,39.9591,5400.0
2010-07-30 11:35:00,45.29,45.36,45.24,45.36,6700.0,39.9679,40.0297,39.9238,40.0297,6700.0
2010-07-30 11:40:00,45.36,45.38,45.33,45.38,15400.0,40.0297,40.0474,40.0032,40.0474,15400.0
2010-07-30 11:45:00,45.37,45.46,45.31,45.38,8100.0,40.0385,40.118,39.9856,40.0474,8100.0
2010-07-30 11:50:00,45.42,45.46,45.39,45.39,17000.0,40.0827,40.118,40.0562,40.0562,17000.0
2010-07-30 11:55:00,45.38,45.41,45.3,45.41,10900.0,40.0474,40.0738,39.9768,40.0738,10900.0
2010-07-30 12:00:00,45.42,45.46,45.41,45.46,4300.0,40.0827,40.118,40.0738,40.118,4300.0
2010-07-30 12:05:00,45.47,45.49,45.36,45.4,5800.0,40.1268,40.1444,40.0297,40.065,5800.0
2010-07-30 12:10:00,45.38,45.38,45.23,45.32,4900.0,40.0474,40.0474,39.915,39.9944,4900.0
2010-07-30 12:15:00,45.32,45.34,45.26,45.32,2200.0,39.9944,40.0121,39.9415,39.9944,2200.0
2010-07-30 12:20:00,45.29,45.37,45.27,45.33,2700.0,39.9679,40.0385,39.9503,40.0032,2700.0
2010-07-30 12:25:00,45.3,45.36,45.28,45.3,4400.0,39.9768,40.0297,39.9591,39.9768,4400.0
2010-07-30 12:30:00,45.28,45.29,45.21,45.24,3500.0,39.9591,39.9679,39.8973,39.9238,3500.0
2010-07-30 12:35:00,45.24,45.34,45.24,45.3,3200.0,39.9238,40.0121,39.9238,39.9768,3200.0
2010-07-30 12:40:00,45.3,45.37,45.28,45.29,3700.0,39.9768,40.0385,39.9591,39.9679,3700.0
2010-07-30 12:45:00,45.29,45.35,45.24,45.28,9100.0,39.9679,40.0209,39.9238,39.9591,9100.0
2010-07-30 12:50:00,45.28,45.34,45.27,45.32,2800.0,39.9591,40.0121,39.9503,39.9944,2800.0
2010-07-30 12:55:00,45.35,45.37,45.29,45.29,3700.0,40.0209,40.0385,39.9679,39.9679,3700.0
2010-07-30 13:00:00,45.3,45.33,45.26,45.3,3700.0,39.9768,40.0032,39.9415,39.9768,3700.0
2010-07-30 13:05:00,45.34,45.41,45.31,45.32,4800.0,40.0121,40.0738,39.9856,39.9944,4800.0
2010-07-30 13:10:00,45.3,45.3,45.21,45.22,16400.0,39.9768,39.9768,39.8973,39.9062,16400.0
2010-07-30 13:15:00,45.2,45.25,45.05,45.12,15700.0,39.8885,39.9326,39.7561,39.8179,15700.0
2010-07-30 13:20:00,45.13,45.19,45.13,45.16,5000.0,39.8267,39.8797,39.8267,39.8532,5000.0
2010-07-30 13:25:00,45.17,45.2,45.17,45.17,4100.0,39.862,39.8885,39.862,39.862,4100.0
2010-07-30 13:30:00,45.15,45.17,45.13,45.14,3300.0,39.8444,39.862,39.8267,39.8356,3300.0
2010-07-30 13:35:00,45.14,45.14,45.02,45.05,10100.0,39.8356,39.8356,39.7297,39.7561,10100.0
2010-07-30 13:40:00,45.09,45.15,45.09,45.12,5800.0,39.7914,39.8444,39.7914,39.8179,5800.0
2010-07-30 13:45:00,45.11,45.12,45.05,45.05,8400.0,39.8091,39.8179,39.7561,39.7561,8400.0
2010-07-30 13:50:00,45.06,45.2,45.06,45.18,2700.0,39.765,39.8885,39.765,39.8709,2700.0
2010-07-30 13:55:00,45.18,45.18,44.88,44.94,10500.0,39.8709,39.8709,39.6061,39.6591,10500.0
2010-07-30 14:00:00,44.94,45.02,44.92,44.95,4700.0,39.6591,39.7297,39.6414,39.6679,4700.0
2010-07-30 14:05:00,44.95,45.07,44.95,45.0,4300.0,39.6679,39.7738,39.6679,39.712,4300.0
2010-07-30 14:10:00,45.01,45.13,45.01,45.12,5500.0,39.7208,39.8267,39.7208,39.8179,5500.0
2010-07-30 14:15:00,45.1,45.24,45.1,45.22,3800.0,39.8003,39.9238,39.8003,39.9062,3800.0
2010-07-30 14:20:00,45.23,45.35,45.2,45.28,4300.0,39.915,40.0209,39.8885,39.9591,4300.0
2010-07-30 14:25:00,45.27,45.31,45.23,45.28,3200.0,39.9503,39.9856,39.915,39.9591,3200.0
2010-07-30 14:30:00,45.26,45.26,45.22,45.24,3200.0,39.9415,39.9415,39.9062,39.9238,3200.0
2010-07-30 14:35:00,45.23,45.23,45.18,45.18,2100.0,39.915,39.915,39.8709,39.8709,2100.0
2010-07-30 14:40:00,45.17,45.31,45.16,45.31,3300.0,39.862,39.9856,39.8532,39.9856,3300.0
2010-07-30 14:45:00,45.27,45.31,45.22,45.27,5700.0,39.9503,39.9856,39.9062,39.9503,5700.0
2010-07-30 14:50:00,45.25,45.31,45.24,45.26,5800.0,39.9326,39.9856,39.9238,39.9415,5800.0
2010-07-30 14:55:00,45.24,45.31,45.24,45.27,2500.0,39.9238,39.9856,39.9238,39.9503,2500.0
2010-07-30 15:00:00,45.26,45.31,45.19,45.24,4700.0,39.9415,39.9856,39.8797,39.9238,4700.0
2010-07-30 15:05:00,45.22,45.33,45.22,45.33,1300.0,39.9062,40.0032,39.9062,40.0032,1300.0
2010-07-30 15:10:00,45.33,45.38,45.33,45.36,3800.0,40.0032,40.0474,40.0032,40.0297,3800.0
2010-07-30 15:15:00,45.35,45.45,45.35,45.37,9600.0,40.0209,40.1091,40.0209,40.0385,9600.0
2010-07-30 15:20:00,45.36,45.42,45.33,45.38,45200.0,40.0297,40.0827,40.0032,40.0474,45200.0
2010-07-30 15:25:00,45.37,45.42,45.28,45.36,24600.0,40.0385,40.0827,39.9591,40.0297,24600.0
2010-07-30 15:30:00,45.4,45.41,45.27,45.3,23400.0,40.065,40.0738,39.9503,39.9768,23400.0
2010-07-30 15:35:00,45.3,45.37,45.22,45.27,27600.0,39.9768,40.0385,39.9062,39.9503,27600.0
2010-07-30 15:40:00,45.27,45.36,45.23,45.3,14900.0,39.9503,40.0297,39.915,39.9768,14900.0
2010-07-30 15:45:00,45.29,45.36,45.26,45.27,50000.0,39.9679,40.0297,39.9415,39.9503,50000.0
2010-07-30 15:50:00,45.27,45.34,45.22,45.31,66900.0,39.9503,40.0121,39.9062,39.9856,66900.0
2010-07-30 15:55:00,45.31,45.36,45.18,45.21,145600.0,39.9856,40.0297,39.8709,39.8973,145600.0
2010-08-02 09:30:00,45.78,46.38,45.78,46.29,15700.0,40.4004,40.9299,40.4004,40.8504,15700.0
2010-08-02 09:35:00,46.28,46.29,45.93,46.06,8000.0,40.8416,40.8504,40.5327,40.6475,8000.0
2010-08-02 09:40:00,46.06,46.06,45.91,46.01,9900.0,40.6475,40.6475,40.5151,40.6033,9900.0
2010-08-02 09:45:00,45.95,46.06,45.95,46.06,6400.0,40.5504,40.6475,40.5504,40.6475,6400.0
2010-08-02 09:50:00,46.06,46.13,45.88,45.91,6800.0,40.6475,40.7092,40.4886,40.5151,6800.0
2010-08-02 09:55:00,45.97,46.05,45.96,45.98,8600.0,40.568,40.6386,40.5592,40.5769,8600.0
2010-08-02 10:00:00,46.0,46.32,45.99,46.2,18300.0,40.5945,40.8769,40.5857,40.771,18300.0
2010-08-02 10:05:00,46.21,46.32,46.18,46.25,13400.0,40.7798,40.8769,40.7534,40.8151,13400.0
2010-08-02 10:10:00,46.23,46.68,46.23,46.68,17000.0,40.7975,41.1946,40.7975,41.1946,17000.0
2010-08-02 10:15:00,46.67,46.8,46.62,46.74,23600.0,41.1858,41.3005,41.1416,41.2475,23600.0
2010-08-02 10:20:00,46.72,46.75,46.67,46.67,11200.0,41.2299,41.2564,41.1858,41.1858,11200.0
2010-08-02 10:25:00,46.67,46.88,46.66,46.88,14100.0,41.1858,41.3711,41.1769,41.3711,14100.0
2010-08-02 10:30:00,46.87,46.9,46.82,46.89,20000.0,41.3623,41.3887,41.3181,41.3799,20000.0
2010-08-02 10:35:00,46.87,46.9,46.76,46.8,8500.0,41.3623,41.3887,41.2652,41.3005,8500.0
2010-08-02 10:40:00,46.8,46.91,46.77,46.89,8900.0,41.3005,41.3976,41.274,41.3799,8900.0
2010-08-02 10:45:00,46.9,46.96,46.88,46.9,8900.0,41.3887,41.4417,41.3711,41.3887,8900.0
2010-08-02 10:50:00,46.9,47.01,46.88,46.99,14600.0,41.3887,41.4858,41.3711,41.4682,14600.0
2010-08-02 10:55:00,46.99,47.08,46.99,47.06,13700.0,41.4682,41.5476,41.4682,41.5299,13700.0
2010-08-02 11:00:00,47.07,47.15,47.02,47.15,6700.0,41.5388,41.6094,41.4946,41.6094,6700.0
2010-08-02 11:05:00,47.15,47.15,47.1,47.14,11100.0,41.6094,41.6094,41.5652,41.6005,11100.0
2010-08-02 11:10:00,47.14,47.14,46.88,46.88,14300.0,41.6005,41.6005,41.3711,41.3711,14300.0
2010-08-02 11:15:00,46.84,47.04,46.83,47.01,5100.0,41.3358,41.5123,41.327,41.4858,5100.0
2010-08-02 11:20:00,47.06,47.07,46.97,46.97,11500.0,41.5299,41.5388,41.4505,41.4505,11500.0
2010-08-02 11:25:00,46.96,47.06,46.96,47.05,13200.0,41.4417,41.5299,41.4417,41.5211,13200.0
2010-08-02 11:30:00,47.06,47.14,47.03,47.07,15100.0,41.5299,41.6005,41.5035,41.5388,15100.0
2010-08-02 11:35:00,47.07,47.07,46.95,46.95,9800.0,41.5388,41.5388,41.4329,41.4329,9800.0
2010-08-02 11:40:00,46.95,46.97,46.86,46.86,6200.0,41.4329,41.4505,41.3534,41.3534,6200.0
2010-08-02 11:45:00,46.88,46.99,46.88,46.96,8200.0,41.3711,41.4682,41.3711,41.4417,8200.0
2010-08-02 11:50:00,46.97,47.03,46.96,46.97,7000.0,41.4505,41.5035,41.4417,41.4505,7000.0
2010-08-02 11:55:00,46.98,46.98,46.87,46.93,11400.0,41.4593,41.4593,41.3623,41.4152,11400.0
2010-08-02 12:00:00,46.93,46.98,46.74,46.74,19600.0,41.4152,41.4593,41.2475,41.2475,19600.0
2010-08-02 12:05:00,46.82,46.94,46.82,46.87,16400.0,41.3181,41.424,41.3181,41.3623,16400.0
2010-08-02 12:10:00,46.86,46.92,46.86,46.92,3500.0,41.3534,41.4064,41.3534,41.4064,3500.0
2010-08-02 12:15:00,46.91,46.92,46.78,46.84,7700.0,41.3976,41.4064,41.2828,41.3358,7700.0
2010-08-02 12:20:00,46.86,46.88,46.75,46.75,35600.0,41.3534,41.3711,41.2564,41.2564,35600.0
2010-08-02 12:25:00,46.75,46.77,46.68,46.68,7400.0,41.2564,41.274,41.1946,41.1946,7400.0
2010-08-02 12:30:00,46.65,46.71,46.63,46.69,4100.0,41.1681,41.2211,41.1505,41.2034,4100.0
2010-08-02 12:35:00,46.68,46.69,46.57,46.6,3700.0,41.1946,41.2034,41.0975,41.124,3700.0
2010-08-02 12:40:00,46.6,46.63,46.58,46.63,3200.0,41.124,41.1505,41.1063,41.1505,3200.0
2010-08-02 12:45:00,46.65,46.67,46.6,46.61,5900.0,41.1681,41.1858,41.124,41.1328,5900.0
2010-08-02 12:50:00,46.63,46.77,46.59,46.77,4200.0,41.1505,41.274,41.1152,41.274,4200.0
2010-08-02 12:55:00,46.79,46.81,46.75,46.8,5700.0,41.2917,41.3093,41.2564,41.3005,5700.0
2010-08-02 13:00:00,46.83,46.83,46.75,46.82,9600.0,41.327,41.327,41.2564,41.3181,9600.0
2010-08-02 13:05:00,46.84,46.87,46.78,46.84,12400.0,41.3358,41.3623,41.2828,41.3358,12400.0
2010-08-02 13:10:00,46.83,46.87,46.83,46.87,11100.0,41.327,41.3623,41.327,41.3623,11100.0
2010-08-02 13:15:00,46.87,46.88,46.84,46.88,9400.0,41.3623,41.3711,41.3358,41.3711,9400.0
2010-08-02 13:20:00,46.88,46.9,46.88,46.89,11100.0,41.3711,41.3887,41.3711,41.3799,11100.0
2010-08-02 13:25:00,46.9,46.96,46.86,46.86,13700.0,41.3887,41.4417,41.3534,41.3534,13700.0
2010-08-02 13:30:00,46.85,46.85,46.68,46.71,10200.0,41.3446,41.3446,41.1946,41.2211,10200.0
2010-08-02 13:35:00,46.73,46.77,46.69,46.77,6000.0,41.2387,41.274,41.2034,41.274,6000.0
2010-08-02 13:40:00,46.77,46.84,46.76,46.83,14300.0,41.274,41.3358,41.2652,41.327,14300.0
2010-08-02 13:45:00,46.84,46.91,46.76,46.76,5800.0,41.3358,41.3976,41.2652,41.2652,5800.0
2010-08-02 13:50:00,46.8,46.8,46.68,46.77,8600.0,41.3005,41.3005,41.1946,41.274,8600.0
2010-08-02 13:55:00,46.77,46.85,46.76,46.84,7900.0,41.274,41.3446,41.2652,41.3358,7900.0
2010-08-02 14:00:00,46.84,46.85,46.75,46.78,13900.0,41.3358,41.3446,41.2564,41.2828,13900.0
2010-08-02 14:05:00,46.79,46.86,46.78,46.86,7600.0,41.2917,41.3534,41.2828,41.3534,7600.0
2010-08-02 14:10:00,46.86,46.94,46.86,46.9,12200.0,41.3534,41.424,41.3534,41.3887,12200.0
2010-08-02 14:15:00,46.9,46.91,46.82,46.84,5800.0,41.3887,41.3976,41.3181,41.3358,5800.0
2010-08-02 14:20:00,46.81,46.83,46.78,46.82,3600.0,41.3093,41.327,41.2828,41.3181,3600.0
2010-08-02 14:25:00,46.82,46.86,46.81,46.82,6900.0,41.3181,41.3534,41.3093,41.3181,6900.0
2010-08-02 14:30:00,46.82,46.95,46.82,46.93,10000.0,41.3181,41.4329,41.3181,41.4152,10000.0
2010-08-02 14:35:00,46.91,46.93,46.89,46.92,7300.0,41.3976,41.4152,41.3799,41.4064,7300.0
2010-08-02 14:40:00,46.93,46.94,46.88,46.92,13400.0,41.4152,41.424,41.3711,41.4064,13400.0
2010-08-02 14:45:00,46.94,46.97,46.86,46.92,9000.0,41.424,41.4505,41.3534,41.4064,9000.0
2010-08-02 14:50:00,46.92,47.04,46.92,46.96,16800.0,41.4064,41.5123,41.4064,41.4417,16800.0
2010-08-02 14:55:00,46.96,47.05,46.95,47.0,5600.0,41.4417,41.5211,41.4329,41.477,5600.0
2010-08-02 15:00:00,47.02,47.08,46.91,46.93,22000.0,41.4946,41.5476,41.3976,41.4152,22000.0
2010-08-02 15:05:00,46.94,46.99,46.88,46.94,28800.0,41.424,41.4682,41.3711,41.424,28800.0
2010-08-02 15:10:00,46.94,47.01,46.89,46.98,9500.0,41.424,41.4858,41.3799,41.4593,9500.0
2010-08-02 15:15:00,46.98,47.04,46.96,47.02,12400.0,41.4593,41.5123,41.4417,41.4946,12400.0
2010-08-02 15:20:00,47.04,47.06,46.98,47.04,22400.0,41.5123,41.5299,41.4593,41.5123,22400.0
2010-08-02 15:25:00,47.04,47.14,47.04,47.12,16100.0,41.5123,41.6005,41.5123,41.5829,16100.0
2010-08-02 15:30:00,47.13,47.15,47.09,47.14,13100.0,41.5917,41.6094,41.5564,41.6005,13100.0
2010-08-02 15:35:00,47.15,47.23,47.02,47.03,29100.0,41.6094,41.68,41.4946,41.5035,29100.0
2010-08-02 15:40:00,47.02,47.04,46.84,46.92,61400.0,41.4946,41.5123,41.3358,41.4064,61400.0
2010-08-02 15:45:00,46.9,46.93,46.65,46.73,69000.0,41.3887,41.4152,41.1681,41.2387,69000.0
2010-08-02 15:50:00,46.72,46.98,46.72,46.98,44500.0,41.2299,41.4593,41.2299,41.4593,44500.0
2010-08-02 15:55:00,46.97,46.98,46.77,46.88,59400.0,41.4505,41.4593,41.274,41.3711,59400.0
2010-08-03 09:30:00,44.07,44.94,44.0,44.22,150200.0,38.8913,39.6591,38.8295,39.0237,150200.0
2010-08-03 09:35:00,44.22,44.37,42.76,43.74,180500.0,39.0237,39.156,37.7352,38.6001,180500.0
2010-08-03 09:40:00,43.73,43.94,43.5,43.83,75000.0,38.5913,38.7766,38.3883,38.6795,75000.0
2010-08-03 09:45:00,43.84,43.98,43.72,43.85,88000.0,38.6883,38.8119,38.5824,38.6972,88000.0
2010-08-03 09:50:00,43.85,43.99,43.83,43.92,63700.0,38.6972,38.8207,38.6795,38.7589,63700.0
2010-08-03 09:55:00,43.88,43.91,43.76,43.84,121400.0,38.7236,38.7501,38.6177,38.6883,121400.0
2010-08-03 10:00:00,43.84,43.91,43.66,43.7,152900.0,38.6883,38.7501,38.5295,38.5648,152900.0
2010-08-03 10:05:00,43.7,43.93,43.66,43.82,39000.0,38.5648,38.7678,38.5295,38.6707,39000.0
2010-08-03 10:10:00,43.83,43.83,43.3,43.35,47200.0,38.6795,38.6795,38.2118,38.2559,47200.0
2010-08-03 10:15:00,43.36,43.39,43.25,43.3,53600.0,38.2647,38.2912,38.1677,38.2118,53600.0
2010-08-03 10:20:00,43.32,43.36,43.25,43.3,57100.0,38.2294,38.2647,38.1677,38.2118,57100.0
2010-08-03 10:25:00,43.3,43.31,42.94,43.04,63400.0,38.2118,38.2206,37.8941,37.9823,63400.0
2010-08-03 10:30:00,43.02,43.16,43.0,43.02,69000.0,37.9647,38.0882,37.947,37.9647,69000.0
2010-08-03 10:35:00,43.0,43.04,42.87,43.01,70300.0,37.947,37.9823,37.8323,37.9559,70300.0
2010-08-03 10:40:00,43.0,43.02,42.73,42.95,104400.0,37.947,37.9647,37.7088,37.9029,104400.0
2010-08-03 10:45:00,42.95,43.3,42.92,43.15,98100.0,37.9029,38.2118,37.8764,38.0794,98100.0
2010-08-03 10:50:00,43.13,43.14,42.98,43.0,80000.0,38.0618,38.0706,37.9294,37.947,80000.0
2010-08-03 10:55:00,43.0,43.08,43.0,43.07,20800.0,37.947,38.0176,37.947,38.0088,20800.0
2010-08-03 11:00:00,43.09,43.14,43.01,43.05,40500.0,38.0265,38.0706,37.9559,37.9912,40500.0
2010-08-03 11:05:00,43.04,43.05,42.98,43.0,189200.0,37.9823,37.9912,37.9294,37.947,189200.0
2010-08-03 11:10:00,43.02,43.05,42.99,43.02,24100.0,37.9647,37.9912,37.9382,37.9647,24100.0
2010-08-03 11:15:00,43.03,43.05,43.0,43.0,25200.0,37.9735,37.9912,37.947,37.947,25200.0
2010-08-03 11:20:00,43.01,43.05,43.0,43.0,46900.0,37.9559,37.9912,37.947,37.947,46900.0
2010-08-03 11:25:00,43.0,43.05,43.0,43.02,35200.0,37.947,37.9912,37.947,37.9647,35200.0
2010-08-03 11:30:00,43.03,43.05,43.0,43.02,27100.0,37.9735,37.9912,37.947,37.9647,27100.0
2010-08-03 11:35:00,43.01,43.2,43.01,43.16,27000.0,37.9559,38.1235,37.9559,38.0882,27000.0
2010-08-03 11:40:00,43.15,43.5,43.15,43.46,70100.0,38.0794,38.3883,38.0794,38.353,70100.0
2010-08-03 11:45:00,43.45,43.59,43.35,43.37,30000.0,38.3442,38.4677,38.2559,38.2736,30000.0
2010-08-03 11:50:00,43.36,43.4,43.17,43.17,12600.0,38.2647,38.3,38.0971,38.0971,12600.0
2010-08-03 11:55:00,43.16,43.18,43.08,43.08,14200.0,38.0882,38.1059,38.0176,38.0176,14200.0
2010-08-03 12:00:00,43.07,43.15,43.01,43.01,45500.0,38.0088,38.0794,37.9559,37.9559,45500.0
2010-08-03 12:05:00,43.03,43.08,43.0,43.01,30900.0,37.9735,38.0176,37.947,37.9559,30900.0
2010-08-03 12:10:00,43.01,43.02,42.8,42.83,57700.0,37.9559,37.9647,37.7705,37.797,57700.0
2010-08-03 12:15:00,42.83,42.86,42.77,42.82,37500.0,37.797,37.8235,37.7441,37.7882,37500.0
2010-08-03 12:20:00,42.82,42.94,42.79,42.9,25500.0,37.7882,37.8941,37.7617,37.8588,25500.0
2010-08-03 12:25:00,42.93,42.94,42.76,42.78,32400.0,37.8853,37.8941,37.7352,37.7529,32400.0
2010-08-03 12:30:00,42.77,42.79,42.69,42.71,34000.0,37.7441,37.7617,37.6735,37.6911,34000.0
2010-08-03 12:35:00,42.71,42.8,42.63,42.72,29200.0,37.6911,37.7705,37.6205,37.6999,29200.0
2010-08-03 12:40:00,42.7,42.96,42.69,42.91,40300.0,37.6823,37.9117,37.6735,37.8676,40300.0
2010-08-03 12:45:00,42.86,42.92,42.82,42.82,23100.0,37.8235,37.8764,37.7882,37.7882,23100.0
2010-08-03 12:50:00,42.82,42.83,42.67,42.67,25800.0,37.7882,37.797,37.6558,37.6558,25800.0
2010-08-03 12:55:00,42.65,42.76,42.64,42.65,47100.0,37.6382,37.7352,37.6293,37.6382,47100.0
2010-08-03 13:00:00,42.65,42.68,42.56,42.56,29200.0,37.6382,37.6646,37.5587,37.5587,29200.0
2010-08-03 13:05:00,42.56,42.56,42.42,42.46,33300.0,37.5587,37.5587,37.4352,37.4705,33300.0
2010-08-03 13:10:00,42.43,42.49,42.4,42.42,25700.0,37.444,37.497,37.4175,37.4352,25700.0
2010-08-03 13:15:00,42.41,42.57,42.4,42.54,28100.0,37.4264,37.5676,37.4175,37.5411,28100.0
2010-08-03 13:20:00,42.54,42.67,42.53,42.61,25800.0,37.5411,37.6558,37.5323,37.6029,25800.0
2010-08-03 13:25:00,42.61,42.81,42.6,42.77,43600.0,37.6029,37.7794,37.594,37.7441,43600.0
2010-08-03 13:30:00,42.77,42.81,42.65,42.72,43300.0,37.7441,37.7794,37.6382,37.6999,43300.0
2010-08-03 13:35:00,42.71,42.76,42.61,42.64,26000.0,37.6911,37.7352,37.6029,37.6293,26000.0
2010-08-03 13:40:00,42.64,42.81,42.61,42.75,32400.0,37.6293,37.7794,37.6029,37.7264,32400.0
2010-08-03 13:45:00,42.76,42.87,42.76,42.85,35700.0,37.7352,37.8323,37.7352,37.8147,35700.0
2010-08-03 13:50:00,42.87,42.99,42.86,42.99,23600.0,37.8323,37.9382,37.8235,37.9382,23600.0
2010-08-03 13:55:00,42.98,43.03,42.97,42.98,20700.0,37.9294,37.9735,37.9206,37.9294,20700.0
2010-08-03 14:00:00,42.98,43.0,42.89,42.97,24900.0,37.9294,37.947,37.85,37.9206,24900.0
2010-08-03 14:05:00,42.96,43.0,42.93,42.99,16300.0,37.9117,37.947,37.8853,37.9382,16300.0
2010-08-03 14:10:00,42.98,43.0,42.9,42.94,20400.0,37.9294,37.947,37.8588,37.8941,20400.0
2010-08-03 14:15:00,42.94,43.0,42.94,42.99,14900.0,37.8941,37.947,37.8941,37.9382,14900.0
2010-08-03 14:20:00,43.0,43.1,42.98,43.03,51700.0,37.947,38.0353,37.9294,37.9735,51700.0
2010-08-03 14:25:00,43.04,43.04,42.99,43.0,11500.0,37.9823,37.9823,37.9382,37.947,11500.0
2010-08-03 14:30:00,43.0,43.01,42.86,42.87,27500.0,37.947,37.9559,37.8235,37.8323,27500.0
2010-08-03 14:35:00,42.86,42.87,42.76,42.8,22200.0,37.8235,37.8323,37.7352,37.7705,22200.0
2010-08-03 14:40:00,42.81,42.85,42.76,42.76,15500.0,37.7794,37.8147,37.7352,37.7352,15500.0
2010-08-03 14:45:00,42.77,42.81,42.73,42.81,19800.0,37.7441,37.7794,37.7088,37.7794,19800.0
2010-08-03 14:50:00,42.81,42.9,42.81,42.88,23100.0,37.7794,37.8588,37.7794,37.8411,23100.0
2010-08-03 14:55:00,42.88,42.89,42.72,42.72,39900.0,37.8411,37.85,37.6999,37.6999,39900.0
2010-08-03 15:00:00,42.72,42.73,42.61,42.61,52200.0,37.6999,37.7088,37.6029,37.6029,52200.0
2010-08-03 15:05:00,42.62,42.62,42.58,42.61,66300.0,37.6117,37.6117,37.5764,37.6029,66300.0
2010-08-03 15:10:00,42.61,42.69,42.6,42.63,43000.0,37.6029,37.6735,37.594,37.6205,43000.0
2010-08-03 15:15:00,42.63,42.64,42.6,42.63,39000.0,37.6205,37.6293,37.594,37.6205,39000.0
2010-08-03 15:20:00,42.62,42.63,42.56,42.61,47100.0,37.6117,37.6205,37.5587,37.6029,47100.0
2010-08-03 15:25:00,42.6,42.64,42.57,42.62,40700.0,37.594,37.6293,37.5676,37.6117,40700.0
2010-08-03 15:30:00,42.62,42.66,42.59,42.61,55000.0,37.6117,37.647,37.5852,37.6029,55000.0
2010-08-03 15:35:00,42.61,42.63,42.59,42.59,80500.0,37.6029,37.6205,37.5852,37.5852,80500.0
2010-08-03 15:40:00,42.6,42.62,42.42,42.49,176700.0,37.594,37.6117,37.4352,37.497,176700.0
2010-08-03 15:45:00,42.5,42.56,42.5,42.53,98000.0,37.5058,37.5587,37.5058,37.5323,98000.0
2010-08-03 15:50:00,42.54,42.56,42.48,42.49,81100.0,37.5411,37.5587,37.4881,37.497,81100.0
2010-08-03 15:55:00,42.49,42.56,42.48,42.54,153300.0,37.497,37.5587,37.4881,37.5411,153300.0
2010-08-04 09:30:00,42.79,43.25,42.46,42.47,88100.0,37.7617,38.1677,37.4705,37.4793,88100.0
2010-08-04 09:35:00,42.47,42.47,42.17,42.22,69500.0,37.4793,37.4793,37.2146,37.2587,69500.0
2010-08-04 09:40:00,42.17,42.21,42.11,42.18,25900.0,37.2146,37.2499,37.1616,37.2234,25900.0
2010-08-04 09:45:00,42.17,42.19,42.03,42.08,29400.0,37.2146,37.2322,37.091,37.1351,29400.0
2010-08-04 09:50:00,42.08,42.08,41.92,41.96,34100.0,37.1351,37.1351,36.9939,37.0292,34100.0
2010-08-04 09:55:00,41.98,42.05,41.93,42.02,25700.0,37.0469,37.1087,37.0028,37.0822,25700.0
2010-08-04 10:00:00,42.02,42.1,41.84,41.84,45000.0,37.0822,37.1528,36.9233,36.9233,45000.0
2010-08-04 10:05:00,41.86,41.92,41.51,41.52,59700.0,36.941,36.9939,36.6321,36.641,59700.0
2010-08-04 10:10:00,41.52,41.54,41.28,41.3,76900.0,36.641,36.6586,36.4292,36.4468,76900.0
2010-08-04 10:15:00,41.3,41.35,41.11,41.19,80800.0,36.4468,36.4909,36.2791,36.3497,80800.0
2010-08-04 10:20:00,41.19,41.26,40.98,40.99,86900.0,36.3497,36.4115,36.1644,36.1732,86900.0
2010-08-04 10:25:00,40.99,41.03,40.87,40.91,179800.0,36.1732,36.2085,36.0673,36.1026,179800.0
2010-08-04 10:30:00,40.95,40.98,40.87,40.92,57500.0,36.1379,36.1644,36.0673,36.1115,57500.0
2010-08-04 10:35:00,40.91,41.19,40.89,41.16,205800.0,36.1026,36.3497,36.085,36.3233,205800.0
2010-08-04 10:40:00,41.16,41.16,41.05,41.09,41400.0,36.3233,36.3233,36.2262,36.2615,41400.0
2010-08-04 10:45:00,41.1,41.25,41.09,41.17,66600.0,36.2703,36.4027,36.2615,36.3321,66600.0
2010-08-04 10:50:00,41.15,41.2,41.11,41.14,37200.0,36.3144,36.3586,36.2791,36.3056,37200.0
2010-08-04 10:55:00,41.13,41.19,41.13,41.16,40000.0,36.2968,36.3497,36.2968,36.3233,40000.0
2010-08-04 11:00:00,41.16,41.2,41.09,41.15,77600.0,36.3233,36.3586,36.2615,36.3144,77600.0
2010-08-04 11:05:00,41.15,41.53,41.15,41.35,65700.0,36.3144,36.6498,36.3144,36.4909,65700.0
2010-08-04 11:10:00,41.39,41.43,41.35,41.4,7900.0,36.5262,36.5615,36.4909,36.5351,7900.0
2010-08-04 11:15:00,41.41,41.46,41.4,41.42,16200.0,36.5439,36.588,36.5351,36.5527,16200.0
2010-08-04 11:20:00,41.42,41.47,41.3,41.4,20100.0,36.5527,36.5968,36.4468,36.5351,20100.0
2010-08-04 11:25:00,41.41,41.64,41.41,41.61,26500.0,36.5439,36.7469,36.5439,36.7204,26500.0
2010-08-04 11:30:00,41.61,41.64,41.54,41.55,18000.0,36.7204,36.7469,36.6586,36.6674,18000.0
2010-08-04 11:35:00,41.56,41.63,41.56,41.56,14700.0,36.6763,36.738,36.6763,36.6763,14700.0
2010-08-04 11:40:00,41.59,41.59,41.51,41.56,13700.0,36.7027,36.7027,36.6321,36.6763,13700.0
2010-08-04 11:45:00,41.58,41.6,41.51,41.54,6400.0,36.6939,36.7116,36.6321,36.6586,6400.0
2010-08-04 11:50:00,41.52,41.52,41.36,41.47,36000.0,36.641,36.641,36.4998,36.5968,36000.0
2010-08-04 11:55:00,41.49,41.49,41.32,41.34,11200.0,36.6145,36.6145,36.4645,36.4821,11200.0
2010-08-04 12:00:00,41.32,41.43,41.32,41.42,10300.0,36.4645,36.5615,36.4645,36.5527,10300.0
2010-08-04 12:05:00,41.43,41.52,41.43,41.52,9200.0,36.5615,36.641,36.5615,36.641,9200.0
2010-08-04 12:10:00,41.52,41.62,41.52,41.6,13300.0,36.641,36.7292,36.641,36.7116,13300.0
2010-08-04 12:15:00,41.61,41.71,41.61,41.7,19500.0,36.7204,36.8086,36.7204,36.7998,19500.0
2010-08-04 12:20:00,41.7,41.74,41.67,41.72,32900.0,36.7998,36.8351,36.7733,36.8175,32900.0
2010-08-04 12:25:00,41.72,41.73,41.66,41.66,14400.0,36.8175,36.8263,36.7645,36.7645,14400.0
2010-08-04 12:30:00,41.66,41.67,41.63,41.65,10200.0,36.7645,36.7733,36.738,36.7557,10200.0
2010-08-04 12:35:00,41.66,41.71,41.66,41.67,13700.0,36.7645,36.8086,36.7645,36.7733,13700.0
2010-08-04 12:40:00,41.66,41.67,41.63,41.67,12800.0,36.7645,36.7733,36.738,36.7733,12800.0
2010-08-04 12:45:00,41.66,41.69,41.66,41.69,6200.0,36.7645,36.791,36.7645,36.791,6200.0
2010-08-04 12:50:00,41.68,41.72,41.68,41.72,21800.0,36.7822,36.8175,36.7822,36.8175,21800.0
2010-08-04 12:55:00,41.72,41.8,41.72,41.8,15300.0,36.8175,36.888,36.8175,36.888,15300.0
2010-08-04 13:00:00,41.79,41.83,41.79,41.82,15400.0,36.8792,36.9145,36.8792,36.9057,15400.0
2010-08-04 13:05:00,41.8,41.8,41.69,41.71,20800.0,36.888,36.888,36.791,36.8086,20800.0
2010-08-04 13:10:00,41.71,41.71,41.69,41.69,12100.0,36.8086,36.8086,36.791,36.791,12100.0
2010-08-04 13:15:00,41.7,41.74,41.69,41.73,11900.0,36.7998,36.8351,36.791,36.8263,11900.0
2010-08-04 13:20:00,41.73,41.76,41.7,41.7,11600.0,36.8263,36.8527,36.7998,36.7998,11600.0
2010-08-04 13:25:00,41.69,41.73,41.66,41.71,8100.0,36.791,36.8263,36.7645,36.8086,8100.0
2010-08-04 13:30:00,41.72,41.73,41.61,41.65,24800.0,36.8175,36.8263,36.7204,36.7557,24800.0
2010-08-04 13:35:00,41.66,41.69,41.64,41.67,23000.0,36.7645,36.791,36.7469,36.7733,23000.0
2010-08-04 13:40:00,41.67,41.67,41.66,41.66,10600.0,36.7733,36.7733,36.7645,36.7645,10600.0
2010-08-04 13:45:00,41.66,41.67,41.66,41.67,4100.0,36.7645,36.7733,36.7645,36.7733,4100.0
2010-08-04 13:50:00,41.66,41.68,41.66,41.67,9600.0,36.7645,36.7822,36.7645,36.7733,9600.0
2010-08-04 13:55:00,41.66,41.67,41.63,41.66,12900.0,36.7645,36.7733,36.738,36.7645,12900.0
2010-08-04 14:00:00,41.66,41.81,41.66,41.79,17100.0,36.7645,36.8969,36.7645,36.8792,17100.0
2010-08-04 14:05:00,41.78,41.79,41.77,41.77,10200.0,36.8704,36.8792,36.8616,36.8616,10200.0
2010-08-04 14:10:00,41.77,41.79,41.71,41.71,17900.0,36.8616,36.8792,36.8086,36.8086,17900.0
2010-08-04 14:15:00,41.72,41.73,41.65,41.65,11500.0,36.8175,36.8263,36.7557,36.7557,11500.0
2010-08-04 14:20:00,41.65,41.65,41.59,41.6,14400.0,36.7557,36.7557,36.7027,36.7116,14400.0
2010-08-04 14:25:00,41.59,41.63,41.57,41.63,23200.0,36.7027,36.738,36.6851,36.738,23200.0
2010-08-04 14:30:00,41.62,41.65,41.6,41.6,9600.0,36.7292,36.7557,36.7116,36.7116,9600.0
2010-08-04 14:35:00,41.61,41.64,41.6,41.62,6800.0,36.7204,36.7469,36.7116,36.7292,6800.0
2010-08-04 14:40:00,41.6,41.61,41.58,41.6,19900.0,36.7116,36.7204,36.6939,36.7116,19900.0
2010-08-04 14:45:00,41.6,41.66,41.6,41.66,24400.0,36.7116,36.7645,36.7116,36.7645,24400.0
2010-08-04 14:50:00,41.66,41.72,41.66,41.72,19100.0,36.7645,36.8175,36.7645,36.8175,19100.0
2010-08-04 14:55:00,41.7,41.75,41.68,41.74,31900.0,36.7998,36.8439,36.7822,36.8351,31900.0
2010-08-04 15:00:00,41.74,41.74,41.71,41.73,18900.0,36.8351,36.8351,36.8086,36.8263,18900.0
2010-08-04 15:05:00,41.74,41.79,41.73,41.76,30700.0,36.8351,36.8792,36.8263,36.8527,30700.0
2010-08-04 15:10:00,41.76,41.82,41.75,41.81,18800.0,36.8527,36.9057,36.8439,36.8969,18800.0
2010-08-04 15:15:00,41.81,41.92,41.8,41.9,32200.0,36.8969,36.9939,36.888,36.9763,32200.0
2010-08-04 15:20:00,41.91,41.98,41.9,41.97,31300.0,36.9851,37.0469,36.9763,37.0381,31300.0
2010-08-04 15:25:00,41.97,42.04,41.96,42.02,28200.0,37.0381,37.0998,37.0292,37.0822,28200.0
2010-08-04 15:30:00,42.03,42.06,42.0,42.02,41500.0,37.091,37.1175,37.0645,37.0822,41500.0
2010-08-04 15:35:00,42.02,42.06,41.99,42.05,37600.0,37.0822,37.1175,37.0557,37.1087,37600.0
2010-08-04 15:40:00,42.06,42.17,42.04,42.15,65600.0,37.1175,37.2146,37.0998,37.1969,65600.0
2010-08-04 15:45:00,42.16,42.27,42.16,42.24,67800.0,37.2057,37.3028,37.2057,37.2763,67800.0
2010-08-04 15:50:00,42.24,42.27,42.2,42.22,80300.0,37.2763,37.3028,37.241,37.2587,80300.0
2010-08-04 15:55:00,42.21,42.31,42.21,42.25,143300.0,37.2499,37.3381,37.2499,37.2852,143300.0
2010-08-05 09:30:00,41.45,41.55,41.32,41.55,53400.0,36.5792,36.6674,36.4645,36.6674,53400.0
2010-08-05 09:35:00,41.55,41.6,41.42,41.46,32400.0,36.6674,36.7116,36.5527,36.588,32400.0
2010-08-05 09:40:00,41.45,41.64,41.44,41.52,16200.0,36.5792,36.7469,36.5704,36.641,16200.0
2010-08-05 09:45:00,41.53,41.73,41.53,41.71,27200.0,36.6498,36.8263,36.6498,36.8086,27200.0
2010-08-05 09:50:00,41.72,41.74,41.68,41.72,14000.0,36.8175,36.8351,36.7822,36.8175,14000.0
2010-08-05 09:55:00,41.72,41.75,41.68,41.73,16800.0,36.8175,36.8439,36.7822,36.8263,16800.0
2010-08-05 10:00:00,41.73,41.73,41.6,41.68,14400.0,36.8263,36.8263,36.7116,36.7822,14400.0
2010-08-05 10:05:00,41.67,41.75,41.64,41.65,14700.0,36.7733,36.8439,36.7469,36.7557,14700.0
2010-08-05 10:10:00,41.66,41.75,41.63,41.67,19200.0,36.7645,36.8439,36.738,36.7733,19200.0
2010-08-05 10:15:00,41.67,41.7,41.59,41.61,23900.0,36.7733,36.7998,36.7027,36.7204,23900.0
2010-08-05 10:20:00,41.6,41.72,41.59,41.7,10200.0,36.7116,36.8175,36.7027,36.7998,10200.0
2010-08-05 10:25:00,41.7,41.75,41.67,41.69,16000.0,36.7998,36.8439,36.7733,36.791,16000.0
2010-08-05 10:30:00,41.68,41.69,41.6,41.65,23800.0,36.7822,36.791,36.7116,36.7557,23800.0
2010-08-05 10:35:00,41.63,41.74,41.59,41.73,26100.0,36.738,36.8351,36.7027,36.8263,26100.0
2010-08-05 10:40:00,41.73,41.82,41.69,41.7,56000.0,36.8263,36.9057,36.791,36.7998,56000.0
2010-08-05 10:45:00,41.7,41.82,41.7,41.74,38100.0,36.7998,36.9057,36.7998,36.8351,38100.0
2010-08-05 10:50:00,41.74,41.74,41.66,41.67,32600.0,36.8351,36.8351,36.7645,36.7733,32600.0
2010-08-05 10:55:00,41.66,41.66,41.59,41.62,29700.0,36.7645,36.7645,36.7027,36.7292,29700.0
2010-08-05 11:00:00,41.63,41.67,41.57,41.6,44400.0,36.738,36.7733,36.6851,36.7116,44400.0
2010-08-05 11:05:00,41.59,41.65,41.51,41.61,34400.0,36.7027,36.7557,36.6321,36.7204,34400.0
2010-08-05 11:10:00,41.62,41.7,41.59,41.68,18800.0,36.7292,36.7998,36.7027,36.7822,18800.0
2010-08-05 11:15:00,41.69,41.76,41.69,41.73,20500.0,36.791,36.8527,36.791,36.8263,20500.0
2010-08-05 11:20:00,41.76,41.78,41.7,41.73,44900.0,36.8527,36.8704,36.7998,36.8263,44900.0
2010-08-05 11:25:00,41.75,41.84,41.74,41.82,53800.0,36.8439,36.9233,36.8351,36.9057,53800.0
2010-08-05 11:30:00,41.82,41.86,41.8,41.81,34800.0,36.9057,36.941,36.888,36.8969,34800.0
2010-08-05 11:35:00,41.82,41.83,41.76,41.79,24200.0,36.9057,36.9145,36.8527,36.8792,24200.0
2010-08-05 11:40:00,41.8,41.97,41.79,41.93,17700.0,36.888,37.0381,36.8792,37.0028,17700.0
2010-08-05 11:45:00,41.92,41.93,41.86,41.89,9200.0,36.9939,37.0028,36.941,36.9675,9200.0
2010-08-05 11:50:00,41.88,41.89,41.81,41.89,14800.0,36.9586,36.9675,36.8969,36.9675,14800.0
2010-08-05 11:55:00,41.9,41.9,41.68,41.7,27100.0,36.9763,36.9763,36.7822,36.7998,27100.0
2010-08-05 12:00:00,41.68,41.8,41.68,41.79,17200.0,36.7822,36.888,36.7822,36.8792,17200.0
2010-08-05 12:05:00,41.79,41.89,41.79,41.87,15900.0,36.8792,36.9675,36.8792,36.9498,15900.0
2010-08-05 12:10:00,41.86,41.9,41.83,41.84,24700.0,36.941,36.9763,36.9145,36.9233,24700.0
2010-08-05 12:15:00,41.83,41.85,41.81,41.82,29000.0,36.9145,36.9322,36.8969,36.9057,29000.0
2010-08-05 12:20:00,41.82,41.84,41.77,41.78,15000.0,36.9057,36.9233,36.8616,36.8704,15000.0
2010-08-05 12:25:00,41.79,41.8,41.79,41.79,4300.0,36.8792,36.888,36.8792,36.8792,4300.0
2010-08-05 12:30:00,41.8,41.8,41.76,41.77,11700.0,36.888,36.888,36.8527,36.8616,11700.0
2010-08-05 12:35:00,41.77,41.83,41.75,41.75,19800.0,36.8616,36.9145,36.8439,36.8439,19800.0
2010-08-05 12:40:00,41.75,41.75,41.72,41.72,10200.0,36.8439,36.8439,36.8175,36.8175,10200.0
2010-08-05 12:45:00,41.74,41.76,41.72,41.75,8000.0,36.8351,36.8527,36.8175,36.8439,8000.0
2010-08-05 12:50:00,41.74,41.76,41.67,41.67,24400.0,36.8351,36.8527,36.7733,36.7733,24400.0
2010-08-05 12:55:00,41.67,41.71,41.67,41.69,5800.0,36.7733,36.8086,36.7733,36.791,5800.0
2010-08-05 13:00:00,41.68,41.72,41.68,41.7,11100.0,36.7822,36.8175,36.7822,36.7998,11100.0
2010-08-05 13:05:00,41.7,41.7,41.63,41.65,11800.0,36.7998,36.7998,36.738,36.7557,11800.0
2010-08-05 13:10:00,41.65,41.66,41.61,41.63,12700.0,36.7557,36.7645,36.7204,36.738,12700.0
2010-08-05 13:15:00,41.63,41.66,41.63,41.66,46500.0,36.738,36.7645,36.738,36.7645,46500.0
2010-08-05 13:20:00,41.65,41.68,41.62,41.67,13800.0,36.7557,36.7822,36.7292,36.7733,13800.0
2010-08-05 13:25:00,41.66,41.75,41.66,41.74,6500.0,36.7645,36.8439,36.7645,36.8351,6500.0
2010-08-05 13:30:00,41.74,41.74,41.68,41.69,12400.0,36.8351,36.8351,36.7822,36.791,12400.0
2010-08-05 13:35:00,41.67,41.73,41.65,41.67,18300.0,36.7733,36.8263,36.7557,36.7733,18300.0
2010-08-05 13:40:00,41.68,41.71,41.66,41.69,10500.0,36.7822,36.8086,36.7645,36.791,10500.0
2010-08-05 13:45:00,41.69,41.73,41.68,41.7,10700.0,36.791,36.8263,36.7822,36.7998,10700.0
2010-08-05 13:50:00,41.69,41.77,41.69,41.77,14400.0,36.791,36.8616,36.791,36.8616,14400.0
2010-08-05 13:55:00,41.75,41.82,41.73,41.75,11800.0,36.8439,36.9057,36.8263,36.8439,11800.0
2010-08-05 14:00:00,41.75,41.75,41.7,41.72,23100.0,36.8439,36.8439,36.7998,36.8175,23100.0
2010-08-05 14:05:00,41.72,41.75,41.7,41.75,16100.0,36.8175,36.8439,36.7998,36.8439,16100.0
2010-08-05 14:10:00,41.76,41.76,41.7,41.7,22100.0,36.8527,36.8527,36.7998,36.7998,22100.0
2010-08-05 14:15:00,41.69,41.73,41.69,41.7,25500.0,36.791,36.8263,36.791,36.7998,25500.0
2010-08-05 14:20:00,41.7,41.72,41.65,41.65,28800.0,36.7998,36.8175,36.7557,36.7557,28800.0
2010-08-05 14:25:00,41.65,41.68,41.61,41.67,18200.0,36.7557,36.7822,36.7204,36.7733,18200.0
2010-08-05 14:30:00,41.66,41.67,41.62,41.63,8100.0,36.7645,36.7733,36.7292,36.738,8100.0
2010-08-05 14:35:00,41.64,41.66,41.64,41.64,14400.0,36.7469,36.7645,36.7469,36.7469,14400.0
2010-08-05 14:40:00,41.63,41.67,41.62,41.63,10000.0,36.738,36.7733,36.7292,36.738,10000.0
2010-08-05 14:45:00,41.63,41.67,41.63,41.65,13100.0,36.738,36.7733,36.738,36.7557,13100.0
2010-08-05 14:50:00,41.66,41.67,41.63,41.65,21000.0,36.7645,36.7733,36.738,36.7557,21000.0
2010-08-05 14:55:00,41.66,41.68,41.63,41.67,27600.0,36.7645,36.7822,36.738,36.7733,27600.0
2010-08-05 15:00:00,41.65,41.72,41.65,41.72,9100.0,36.7557,36.8175,36.7557,36.8175,9100.0
2010-08-05 15:05:00,41.71,41.72,41.68,41.69,27200.0,36.8086,36.8175,36.7822,36.791,27200.0
2010-08-05 15:10:00,41.69,41.7,41.65,41.66,36200.0,36.791,36.7998,36.7557,36.7645,36200.0
2010-08-05 15:15:00,41.66,41.71,41.64,41.65,92400.0,36.7645,36.8086,36.7469,36.7557,92400.0
2010-08-05 15:20:00,41.65,41.66,41.63,41.65,21500.0,36.7557,36.7645,36.738,36.7557,21500.0
2010-08-05 15:25:00,41.64,41.69,41.64,41.67,54100.0,36.7469,36.791,36.7469,36.7733,54100.0
2010-08-05 15:30:00,41.67,41.69,41.63,41.65,51500.0,36.7733,36.791,36.738,36.7557,51500.0
2010-08-05 15:35:00,41.65,41.7,41.65,41.7,38300.0,36.7557,36.7998,36.7557,36.7998,38300.0
2010-08-05 15:40:00,41.69,41.69,41.62,41.65,29300.0,36.791,36.791,36.7292,36.7557,29300.0
2010-08-05 15:45:00,41.66,41.68,41.58,41.59,53100.0,36.7645,36.7822,36.6939,36.7027,53100.0
2010-08-05 15:50:00,41.58,41.61,41.52,41.6,47600.0,36.6939,36.7204,36.641,36.7116,47600.0
2010-08-05 15:55:00,41.6,41.61,41.58,41.6,79500.0,36.7116,36.7204,36.6939,36.7116,79500.0
2010-08-06 09:30:00,41.25,41.47,41.25,41.44,48400.0,36.4027,36.5968,36.4027,36.5704,48400.0
2010-08-06 09:35:00,41.42,41.42,41.26,41.26,9900.0,36.5527,36.5527,36.4115,36.4115,9900.0
2010-08-06 09:40:00,41.28,41.52,41.28,41.52,16300.0,36.4292,36.641,36.4292,36.641,16300.0
2010-08-06 09:45:00,41.51,41.54,41.43,41.43,9500.0,36.6321,36.6586,36.5615,36.5615,9500.0
2010-08-06 09:50:00,41.4,41.42,41.31,41.38,10600.0,36.5351,36.5527,36.4556,36.5174,10600.0
2010-08-06 09:55:00,41.38,41.52,41.37,41.45,7500.0,36.5174,36.641,36.5086,36.5792,7500.0
2010-08-06 10:00:00,41.5,41.5,41.31,41.37,8300.0,36.6233,36.6233,36.4556,36.5086,8300.0
2010-08-06 10:05:00,41.39,41.43,41.24,41.31,45700.0,36.5262,36.5615,36.3939,36.4556,45700.0
2010-08-06 10:10:00,41.29,41.36,41.27,41.35,15000.0,36.438,36.4998,36.4203,36.4909,15000.0
2010-08-06 10:15:00,41.35,41.45,41.35,41.44,11300.0,36.4909,36.5792,36.4909,36.5704,11300.0
2010-08-06 10:20:00,41.44,41.45,41.39,41.44,18400.0,36.5704,36.5792,36.5262,36.5704,18400.0
2010-08-06 10:25:00,41.43,41.43,41.35,41.37,17500.0,36.5615,36.5615,36.4909,36.5086,17500.0
2010-08-06 10:30:00,41.36,41.44,41.35,41.42,26800.0,36.4998,36.5704,36.4909,36.5527,26800.0
2010-08-06 10:35:00,41.42,41.43,41.26,41.26,13700.0,36.5527,36.5615,36.4115,36.4115,13700.0
2010-08-06 10:40:00,41.26,41.26,41.14,41.21,15500.0,36.4115,36.4115,36.3056,36.3674,15500.0
2010-08-06 10:45:00,41.19,41.2,41.08,41.11,36100.0,36.3497,36.3586,36.2527,36.2791,36100.0
2010-08-06 10:50:00,41.13,41.13,41.06,41.13,27600.0,36.2968,36.2968,36.235,36.2968,27600.0
2010-08-06 10:55:00,41.14,41.16,41.05,41.07,35000.0,36.3056,36.3233,36.2262,36.2438,35000.0
2010-08-06 11:00:00,41.07,41.16,41.06,41.14,37000.0,36.2438,36.3233,36.235,36.3056,37000.0
2010-08-06 11:05:00,41.15,41.15,41.07,41.14,12800.0,36.3144,36.3144,36.2438,36.3056,12800.0
2010-08-06 11:10:00,41.15,41.21,41.14,41.2,14400.0,36.3144,36.3674,36.3056,36.3586,14400.0
2010-08-06 11:15:00,41.21,41.26,41.2,41.2,13500.0,36.3674,36.4115,36.3586,36.3586,13500.0
2010-08-06 11:20:00,41.2,41.24,41.17,41.21,6900.0,36.3586,36.3939,36.3321,36.3674,6900.0
2010-08-06 11:25:00,41.21,41.21,41.11,41.15,7200.0,36.3674,36.3674,36.2791,36.3144,7200.0
2010-08-06 11:30:00,41.15,41.18,41.13,41.18,11400.0,36.3144,36.3409,36.2968,36.3409,11400.0
2010-08-06 11:35:00,41.17,41.21,41.15,41.15,9700.0,36.3321,36.3674,36.3144,36.3144,9700.0
2010-08-06 11:40:00,41.14,41.14,41.06,41.07,23500.0,36.3056,36.3056,36.235,36.2438,23500.0
2010-08-06 11:45:00,41.07,41.09,41.05,41.05,15600.0,36.2438,36.2615,36.2262,36.2262,15600.0
2010-08-06 11:50:00,41.06,41.08,41.02,41.05,34200.0,36.235,36.2527,36.1997,36.2262,34200.0
2010-08-06 11:55:00,41.05,41.06,41.02,41.02,18500.0,36.2262,36.235,36.1997,36.1997,18500.0
2010-08-06 12:00:00,41.02,41.06,41.01,41.03,33400.0,36.1997,36.235,36.1909,36.2085,33400.0
2010-08-06 12:05:00,41.05,41.13,41.04,41.12,13100.0,36.2262,36.2968,36.2174,36.288,13100.0
2010-08-06 12:10:00,41.13,41.14,41.04,41.12,12100.0,36.2968,36.3056,36.2174,36.288,12100.0
2010-08-06 12:15:00,41.12,41.12,41.05,41.05,2900.0,36.288,36.288,36.2262,36.2262,2900.0
2010-08-06 12:20:00,41.03,41.07,41.02,41.05,7600.0,36.2085,36.2438,36.1997,36.2262,7600.0
2010-08-06 12:25:00,41.05,41.08,41.02,41.07,10300.0,36.2262,36.2527,36.1997,36.2438,10300.0
2010-08-06 12:30:00,41.07,41.16,41.04,41.15,47900.0,36.2438,36.3233,36.2174,36.3144,47900.0
2010-08-06 12:35:00,41.15,41.23,41.15,41.2,5800.0,36.3144,36.385,36.3144,36.3586,5800.0
2010-08-06 12:40:00,41.21,41.23,41.18,41.19,6000.0,36.3674,36.385,36.3409,36.3497,6000.0
2010-08-06 12:45:00,41.19,41.21,41.17,41.18,5800.0,36.3497,36.3674,36.3321,36.3409,5800.0
2010-08-06 12:50:00,41.16,41.16,41.13,41.14,5000.0,36.3233,36.3233,36.2968,36.3056,5000.0
2010-08-06 12:55:00,41.13,41.14,41.07,41.11,11000.0,36.2968,36.3056,36.2438,36.2791,11000.0
2010-08-06 13:00:00,41.11,41.17,41.11,41.14,12400.0,36.2791,36.3321,36.2791,36.3056,12400.0
2010-08-06 13:05:00,41.15,41.18,41.14,41.15,10000.0,36.3144,36.3409,36.3056,36.3144,10000.0
2010-08-06 13:10:00,41.14,41.18,41.14,41.18,22000.0,36.3056,36.3409,36.3056,36.3409,22000.0
2010-08-06 13:15:00,41.17,41.18,41.13,41.17,6500.0,36.3321,36.3409,36.2968,36.3321,6500.0
2010-08-06 13:20:00,41.17,41.27,41.16,41.22,46500.0,36.3321,36.4203,36.3233,36.3762,46500.0
2010-08-06 13:25:00,41.23,41.27,41.22,41.23,9400.0,36.385,36.4203,36.3762,36.385,9400.0
2010-08-06 13:30:00,41.25,41.28,41.18,41.24,46300.0,36.4027,36.4292,36.3409,36.3939,46300.0
2010-08-06 13:35:00,41.24,41.26,41.2,41.21,6500.0,36.3939,36.4115,36.3586,36.3674,6500.0
2010-08-06 13:40:00,41.21,41.32,41.21,41.3,9200.0,36.3674,36.4645,36.3674,36.4468,9200.0
2010-08-06 13:45:00,41.31,41.38,41.28,41.35,26900.0,36.4556,36.5174,36.4292,36.4909,26900.0
2010-08-06 13:50:00,41.31,41.32,41.25,41.26,3500.0,36.4556,36.4645,36.4027,36.4115,3500.0
2010-08-06 13:55:00,41.26,41.3,41.25,41.28,5200.0,36.4115,36.4468,36.4027,36.4292,5200.0
2010-08-06 14:00:00,41.29,41.29,41.2,41.28,10300.0,36.438,36.438,36.3586,36.4292,10300.0
2010-08-06 14:05:00,41.29,41.29,41.25,41.25,7700.0,36.438,36.438,36.4027,36.4027,7700.0
2010-08-06 14:10:00,41.25,41.26,41.19,41.22,11100.0,36.4027,36.4115,36.3497,36.3762,11100.0
2010-08-06 14:15:00,41.22,41.22,41.15,41.19,7600.0,36.3762,36.3762,36.3144,36.3497,7600.0
2010-08-06 14:20:00,41.2,41.21,41.14,41.16,7200.0,36.3586,36.3674,36.3056,36.3233,7200.0
2010-08-06 14:25:00,41.15,41.16,41.13,41.16,5100.0,36.3144,36.3233,36.2968,36.3233,5100.0
2010-08-06 14:30:00,41.16,41.23,41.14,41.15,14500.0,36.3233,36.385,36.3056,36.3144,14500.0
2010-08-06 14:35:00,41.15,41.17,41.15,41.17,9100.0,36.3144,36.3321,36.3144,36.3321,9100.0
2010-08-06 14:40:00,41.16,41.17,41.14,41.15,8200.0,36.3233,36.3321,36.3056,36.3144,8200.0
2010-08-06 14:45:00,41.15,41.27,41.15,41.23,20100.0,36.3144,36.4203,36.3144,36.385,20100.0
2010-08-06 14:50:00,41.24,41.34,41.24,41.28,15500.0,36.3939,36.4821,36.3939,36.4292,15500.0
2010-08-06 14:55:00,41.29,41.35,41.29,41.3,5800.0,36.438,36.4909,36.438,36.4468,5800.0
2010-08-06 15:00:00,41.33,41.39,41.32,41.33,13700.0,36.4733,36.5262,36.4645,36.4733,13700.0
2010-08-06 15:05:00,41.33,41.37,41.3,41.35,18800.0,36.4733,36.5086,36.4468,36.4909,18800.0
2010-08-06 15:10:00,41.36,41.4,41.29,41.3,32500.0,36.4998,36.5351,36.438,36.4468,32500.0
2010-08-06 15:15:00,41.31,41.47,41.3,41.47,19700.0,36.4556,36.5968,36.4468,36.5968,19700.0
2010-08-06 15:20:00,41.45,41.5,41.42,41.49,10900.0,36.5792,36.6233,36.5527,36.6145,10900.0
2010-08-06 15:25:00,41.51,41.59,41.49,41.52,14100.0,36.6321,36.7027,36.6145,36.641,14100.0
2010-08-06 15:30:00,41.53,41.54,41.43,41.49,27300.0,36.6498,36.6586,36.5615,36.6145,27300.0
2010-08-06 15:35:00,41.47,41.59,41.47,41.58,18700.0,36.5968,36.7027,36.5968,36.6939,18700.0
2010-08-06 15:40:00,41.58,41.67,41.54,41.64,23000.0,36.6939,36.7733,36.6586,36.7469,23000.0
2010-08-06 15:45:00,41.65,41.72,41.58,41.71,50200.0,36.7557,36.8175,36.6939,36.8086,50200.0
2010-08-06 15:50:00,41.71,41.71,41.58,41.61,60200.0,36.8086,36.8086,36.6939,36.7204,60200.0
2010-08-06 15:55:00,41.62,41.65,41.61,41.64,104500.0,36.7292,36.7557,36.7204,36.7469,104500.0
2010-08-09 09:30:00,41.92,41.92,41.68,41.7,19200.0,36.9939,36.9939,36.7822,36.7998,19200.0
2010-08-09 09:35:00,41.7,41.7,41.55,41.6,13300.0,36.7998,36.7998,36.6674,36.7116,13300.0
2010-08-09 09:40:00,41.57,41.57,41.44,41.57,2400.0,36.6851,36.6851,36.5704,36.6851,2400.0
2010-08-09 09:45:00,41.57,41.67,41.45,41.6,12400.0,36.6851,36.7733,36.5792,36.7116,12400.0
2010-08-09 09:50:00,41.6,41.6,41.49,41.49,5500.0,36.7116,36.7116,36.6145,36.6145,5500.0
2010-08-09 09:55:00,41.46,41.46,41.38,41.4,2700.0,36.588,36.588,36.5174,36.5351,2700.0
2010-08-09 10:00:00,41.4,41.55,41.4,41.5,9300.0,36.5351,36.6674,36.5351,36.6233,9300.0
2010-08-09 10:05:00,41.53,41.61,41.53,41.58,10100.0,36.6498,36.7204,36.6498,36.6939,10100.0
2010-08-09 10:10:00,41.6,41.61,41.55,41.58,18000.0,36.7116,36.7204,36.6674,36.6939,18000.0
2010-08-09 10:15:00,41.58,41.59,41.53,41.53,4800.0,36.6939,36.7027,36.6498,36.6498,4800.0
2010-08-09 10:20:00,41.53,41.54,41.48,41.52,10100.0,36.6498,36.6586,36.6057,36.641,10100.0
2010-08-09 10:25:00,41.5,41.5,41.33,41.36,6700.0,36.6233,36.6233,36.4733,36.4998,6700.0
2010-08-09 10:30:00,41.39,41.53,41.38,41.52,6900.0,36.5262,36.6498,36.5174,36.641,6900.0
2010-08-09 10:35:00,41.52,41.53,41.47,41.5,4300.0,36.641,36.6498,36.5968,36.6233,4300.0
2010-08-09 10:40:00,41.52,41.54,41.5,41.52,8100.0,36.641,36.6586,36.6233,36.641,8100.0
2010-08-09 10:45:00,41.52,41.53,41.49,41.52,8600.0,36.641,36.6498,36.6145,36.641,8600.0
2010-08-09 10:50:00,41.52,41.52,41.47,41.47,6400.0,36.641,36.641,36.5968,36.5968,6400.0
2010-08-09 10:55:00,41.47,41.55,41.44,41.53,12000.0,36.5968,36.6674,36.5704,36.6498,12000.0
2010-08-09 11:00:00,41.53,41.55,41.49,41.52,10100.0,36.6498,36.6674,36.6145,36.641,10100.0
2010-08-09 11:05:00,41.52,41.52,41.47,41.51,7900.0,36.641,36.641,36.5968,36.6321,7900.0
2010-08-09 11:10:00,41.5,41.52,41.44,41.49,20500.0,36.6233,36.641,36.5704,36.6145,20500.0
2010-08-09 11:15:00,41.5,41.52,41.45,41.49,9700.0,36.6233,36.641,36.5792,36.6145,9700.0
2010-08-09 11:20:00,41.47,41.5,41.47,41.49,8200.0,36.5968,36.6233,36.5968,36.6145,8200.0
2010-08-09 11:25:00,41.49,41.49,41.45,41.47,10200.0,36.6145,36.6145,36.5792,36.5968,10200.0
2010-08-09 11:30:00,41.48,41.5,41.47,41.5,11600.0,36.6057,36.6233,36.5968,36.6233,11600.0
2010-08-09 11:35:00,41.5,41.51,41.47,41.49,8900.0,36.6233,36.6321,36.5968,36.6145,8900.0
2010-08-09 11:40:00,41.48,41.5,41.47,41.49,7200.0,36.6057,36.6233,36.5968,36.6145,7200.0
2010-08-09 11:45:00,41.5,41.5,41.48,41.48,5900.0,36.6233,36.6233,36.6057,36.6057,5900.0
2010-08-09 11:50:00,41.49,41.5,41.48,41.48,9500.0,36.6145,36.6233,36.6057,36.6057,9500.0
2010-08-09 11:55:00,41.5,41.5,41.49,41.49,8800.0,36.6233,36.6233,36.6145,36.6145,8800.0
2010-08-09 12:00:00,41.49,41.51,41.48,41.5,9100.0,36.6145,36.6321,36.6057,36.6233,9100.0
2010-08-09 12:05:00,41.5,41.51,41.48,41.5,14300.0,36.6233,36.6321,36.6057,36.6233,14300.0
2010-08-09 12:10:00,41.51,41.51,41.48,41.5,17600.0,36.6321,36.6321,36.6057,36.6233,17600.0
2010-08-09 12:15:00,41.5,41.52,41.48,41.49,9100.0,36.6233,36.641,36.6057,36.6145,9100.0
2010-08-09 12:20:00,41.49,41.51,41.48,41.49,12300.0,36.6145,36.6321,36.6057,36.6145,12300.0
2010-08-09 12:25:00,41.47,41.48,41.45,41.47,5500.0,36.5968,36.6057,36.5792,36.5968,5500.0
2010-08-09 12:30:00,41.45,41.47,41.44,41.46,7200.0,36.5792,36.5968,36.5704,36.588,7200.0
2010-08-09 12:35:00,41.46,41.5,41.46,41.47,5600.0,36.588,36.6233,36.588,36.5968,5600.0
2010-08-09 12:40:00,41.47,41.51,41.46,41.46,8600.0,36.5968,36.6321,36.588,36.588,8600.0
2010-08-09 12:45:00,41.46,41.49,41.46,41.48,3500.0,36.588,36.6145,36.588,36.6057,3500.0
2010-08-09 12:50:00,41.48,41.49,41.45,41.45,3500.0,36.6057,36.6145,36.5792,36.5792,3500.0
2010-08-09 12:55:00,41.48,41.49,41.47,41.48,2100.0,36.6057,36.6145,36.5968,36.6057,2100.0
2010-08-09 13:00:00,41.49,41.5,41.48,41.5,3400.0,36.6145,36.6233,36.6057,36.6233,3400.0
2010-08-09 13:05:00,41.5,41.5,41.45,41.48,11600.0,36.6233,36.6233,36.5792,36.6057,11600.0
2010-08-09 13:10:00,41.47,41.5,41.47,41.49,2300.0,36.5968,36.6233,36.5968,36.6145,2300.0
2010-08-09 13:15:00,41.49,41.5,41.48,41.49,6700.0,36.6145,36.6233,36.6057,36.6145,6700.0
2010-08-09 13:20:00,41.49,41.49,41.47,41.47,9500.0,36.6145,36.6145,36.5968,36.5968,9500.0
2010-08-09 13:25:00,41.46,41.5,41.45,41.46,9600.0,36.588,36.6233,36.5792,36.588,9600.0
2010-08-09 13:30:00,41.45,41.48,41.44,41.47,16000.0,36.5792,36.6057,36.5704,36.5968,16000.0
2010-08-09 13:35:00,41.46,41.49,41.46,41.49,3700.0,36.588,36.6145,36.588,36.6145,3700.0
2010-08-09 13:40:00,41.48,41.49,41.47,41.49,3300.0,36.6057,36.6145,36.5968,36.6145,3300.0
2010-08-09 13:45:00,41.49,41.52,41.46,41.49,32400.0,36.6145,36.641,36.588,36.6145,32400.0
2010-08-09 13:50:00,41.49,41.49,41.48,41.49,2400.0,36.6145,36.6145,36.6057,36.6145,2400.0
2010-08-09 13:55:00,41.49,41.5,41.47,41.47,4500.0,36.6145,36.6233,36.5968,36.5968,4500.0
2010-08-09 14:00:00,41.49,41.5,41.48,41.49,9100.0,36.6145,36.6233,36.6057,36.6145,9100.0
2010-08-09 14:05:00,41.49,41.51,41.47,41.48,28900.0,36.6145,36.6321,36.5968,36.6057,28900.0
2010-08-09 14:10:00,41.48,41.49,41.45,41.47,9800.0,36.6057,36.6145,36.5792,36.5968,9800.0
2010-08-09 14:15:00,41.47,41.5,41.46,41.49,8400.0,36.5968,36.6233,36.588,36.6145,8400.0
2010-08-09 14:20:00,41.49,41.49,41.48,41.49,4800.0,36.6145,36.6145,36.6057,36.6145,4800.0
2010-08-09 14:25:00,41.49,41.5,41.48,41.49,11300.0,36.6145,36.6233,36.6057,36.6145,11300.0
2010-08-09 14:30:00,41.5,41.64,41.49,41.59,29900.0,36.6233,36.7469,36.6145,36.7027,29900.0
2010-08-09 14:35:00,41.59,41.62,41.55,41.58,24900.0,36.7027,36.7292,36.6674,36.6939,24900.0
2010-08-09 14:40:00,41.59,41.61,41.57,41.59,15600.0,36.7027,36.7204,36.6851,36.7027,15600.0
2010-08-09 14:45:00,41.59,41.62,41.56,41.59,9900.0,36.7027,36.7292,36.6763,36.7027,9900.0
2010-08-09 14:50:00,41.59,41.6,41.54,41.54,13300.0,36.7027,36.7116,36.6586,36.6586,13300.0
2010-08-09 14:55:00,41.55,41.58,41.54,41.57,4200.0,36.6674,36.6939,36.6586,36.6851,4200.0
2010-08-09 15:00:00,41.59,41.6,41.57,41.6,14700.0,36.7027,36.7116,36.6851,36.7116,14700.0
2010-08-09 15:05:00,41.6,41.61,41.58,41.59,17000.0,36.7116,36.7204,36.6939,36.7027,17000.0
2010-08-09 15:10:00,41.59,41.6,41.55,41.55,20300.0,36.7027,36.7116,36.6674,36.6674,20300.0
2010-08-09 15:15:00,41.55,41.57,41.51,41.52,5100.0,36.6674,36.6851,36.6321,36.641,5100.0
2010-08-09 15:20:00,41.52,41.56,41.51,41.53,7500.0,36.641,36.6763,36.6321,36.6498,7500.0
2010-08-09 15:25:00,41.54,41.57,41.53,41.57,3700.0,36.6586,36.6851,36.6498,36.6851,3700.0
2010-08-09 15:30:00,41.58,41.59,41.56,41.57,17400.0,36.6939,36.7027,36.6763,36.6851,17400.0
2010-08-09 15:35:00,41.57,41.62,41.57,41.59,45700.0,36.6851,36.7292,36.6851,36.7027,45700.0
2010-08-09 15:40:00,41.59,41.61,41.55,41.58,55800.0,36.7027,36.7204,36.6674,36.6939,55800.0
2010-08-09 15:45:00,41.57,41.62,41.56,41.58,52000.0,36.6851,36.7292,36.6763,36.6939,52000.0
2010-08-09 15:50:00,41.59,41.6,41.51,41.57,42500.0,36.7027,36.7116,36.6321,36.6851,42500.0
2010-08-09 15:55:00,41.57,41.6,41.56,41.58,68000.0,36.6851,36.7116,36.6763,36.6939,68000.0
2010-08-10 09:30:00,41.25,41.28,41.12,41.15,14800.0,36.4027,36.4292,36.288,36.3144,14800.0
2010-08-10 09:35:00,41.16,41.25,41.11,41.11,39700.0,36.3233,36.4027,36.2791,36.2791,39700.0
2010-08-10 09:40:00,41.12,41.14,41.07,41.07,14200.0,36.288,36.3056,36.2438,36.2438,14200.0
2010-08-10 09:45:00,41.07,41.16,41.07,41.16,21900.0,36.2438,36.3233,36.2438,36.3233,21900.0
2010-08-10 09:50:00,41.14,41.17,41.04,41.08,38400.0,36.3056,36.3321,36.2174,36.2527,38400.0
2010-08-10 09:55:00,41.11,41.15,41.06,41.09,25400.0,36.2791,36.3144,36.235,36.2615,25400.0
2010-08-10 10:00:00,41.09,41.16,41.05,41.1,25700.0,36.2615,36.3233,36.2262,36.2703,25700.0
2010-08-10 10:05:00,41.1,41.12,41.03,41.1,51100.0,36.2703,36.288,36.2085,36.2703,51100.0
2010-08-10 10:10:00,41.1,41.18,41.02,41.05,26900.0,36.2703,36.3409,36.1997,36.2262,26900.0
2010-08-10 10:15:00,41.06,41.07,40.93,40.99,59100.0,36.235,36.2438,36.1203,36.1732,59100.0
2010-08-10 10:20:00,41.0,41.0,40.87,40.92,19800.0,36.1821,36.1821,36.0673,36.1115,19800.0
2010-08-10 10:25:00,40.91,41.01,40.91,41.01,10900.0,36.1026,36.1909,36.1026,36.1909,10900.0
2010-08-10 10:30:00,40.97,40.98,40.84,40.85,14900.0,36.1556,36.1644,36.0409,36.0497,14900.0
2010-08-10 10:35:00,40.85,40.85,40.77,40.8,23800.0,36.0497,36.0497,35.9791,36.0056,23800.0
2010-08-10 10:40:00,40.8,40.85,40.79,40.81,15800.0,36.0056,36.0497,35.9967,36.0144,15800.0
2010-08-10 10:45:00,40.8,40.8,40.75,40.76,22800.0,36.0056,36.0056,35.9614,35.9703,22800.0
2010-08-10 10:50:00,40.78,40.78,40.7,40.7,9800.0,35.9879,35.9879,35.9173,35.9173,9800.0
2010-08-10 10:55:00,40.7,40.75,40.68,40.72,15500.0,35.9173,35.9614,35.8997,35.935,15500.0
2010-08-10 11:00:00,40.73,40.77,40.71,40.74,14600.0,35.9438,35.9791,35.9261,35.9526,14600.0
2010-08-10 11:05:00,40.75,40.77,40.74,40.75,5700.0,35.9614,35.9791,35.9526,35.9614,5700.0
2010-08-10 11:10:00,40.76,40.86,40.74,40.84,24400.0,35.9703,36.0585,35.9526,36.0409,24400.0
2010-08-10 11:15:00,40.84,40.86,40.82,40.84,12500.0,36.0409,36.0585,36.0232,36.0409,12500.0
2010-08-10 11:20:00,40.84,40.85,40.74,40.74,17400.0,36.0409,36.0497,35.9526,35.9526,17400.0
2010-08-10 11:25:00,40.75,40.76,40.7,40.72,18300.0,35.9614,35.9703,35.9173,35.935,18300.0
2010-08-10 11:30:00,40.72,40.75,40.7,40.72,7600.0,35.935,35.9614,35.9173,35.935,7600.0
2010-08-10 11:35:00,40.73,40.76,40.72,40.75,9300.0,35.9438,35.9703,35.935,35.9614,9300.0
2010-08-10 11:40:00,40.74,40.75,40.71,40.74,9200.0,35.9526,35.9614,35.9261,35.9526,9200.0
2010-08-10 11:45:00,40.75,40.75,40.7,40.72,13000.0,35.9614,35.9614,35.9173,35.935,13000.0
2010-08-10 11:50:00,40.71,40.72,40.63,40.64,15200.0,35.9261,35.935,35.8555,35.8644,15200.0
2010-08-10 11:55:00,40.65,40.7,40.63,40.7,10500.0,35.8732,35.9173,35.8555,35.9173,10500.0
2010-08-10 12:00:00,40.66,40.68,40.62,40.63,5300.0,35.882,35.8997,35.8467,35.8555,5300.0
2010-08-10 12:05:00,40.63,40.66,40.58,40.6,10500.0,35.8555,35.882,35.8114,35.8291,10500.0
2010-08-10 12:10:00,40.61,40.62,40.56,40.56,5500.0,35.8379,35.8467,35.7938,35.7938,5500.0
2010-08-10 12:15:00,40.56,40.58,40.52,40.54,5800.0,35.7938,35.8114,35.7585,35.7761,5800.0
2010-08-10 12:20:00,40.54,40.56,40.51,40.51,16000.0,35.7761,35.7938,35.7496,35.7496,16000.0
2010-08-10 12:25:00,40.51,40.54,40.49,40.5,19400.0,35.7496,35.7761,35.732,35.7408,19400.0
2010-08-10 12:30:00,40.5,40.5,40.44,40.5,13100.0,35.7408,35.7408,35.6879,35.7408,13100.0
2010-08-10 12:35:00,40.48,40.49,40.44,40.45,5100.0,35.7232,35.732,35.6879,35.6967,5100.0
2010-08-10 12:40:00,40.44,40.47,40.43,40.47,9700.0,35.6879,35.7143,35.679,35.7143,9700.0
2010-08-10 12:45:00,40.46,40.46,40.41,40.42,12400.0,35.7055,35.7055,35.6614,35.6702,12400.0
2010-08-10 12:50:00,40.42,40.42,40.34,40.36,14500.0,35.6702,35.6702,35.5996,35.6173,14500.0
2010-08-10 12:55:00,40.36,40.38,40.33,40.35,17400.0,35.6173,35.6349,35.5908,35.6084,17400.0
2010-08-10 13:00:00,40.34,40.35,40.3,40.31,16000.0,35.5996,35.6084,35.5643,35.5731,16000.0
2010-08-10 13:05:00,40.3,40.33,40.25,40.26,24600.0,35.5643,35.5908,35.5202,35.529,24600.0
2010-08-10 13:10:00,40.26,40.28,40.24,40.24,9400.0,35.529,35.5467,35.5114,35.5114,9400.0
2010-08-10 13:15:00,40.24,40.26,40.24,40.24,5900.0,35.5114,35.529,35.5114,35.5114,5900.0
2010-08-10 13:20:00,40.23,40.24,40.19,40.23,22000.0,35.5025,35.5114,35.4672,35.5025,22000.0
2010-08-10 13:25:00,40.23,40.29,40.22,40.25,10000.0,35.5025,35.5555,35.4937,35.5202,10000.0
2010-08-10 13:30:00,40.25,40.32,40.25,40.32,9600.0,35.5202,35.582,35.5202,35.582,9600.0
2010-08-10 13:35:00,40.3,40.35,40.3,40.33,19000.0,35.5643,35.6084,35.5643,35.5908,19000.0
2010-08-10 13:40:00,40.32,40.33,40.29,40.32,18900.0,35.582,35.5908,35.5555,35.582,18900.0
2010-08-10 13:45:00,40.32,40.32,40.27,40.29,16000.0,35.582,35.582,35.5378,35.5555,16000.0
2010-08-10 13:50:00,40.29,40.29,40.24,40.25,8800.0,35.5555,35.5555,35.5114,35.5202,8800.0
2010-08-10 13:55:00,40.24,40.33,40.24,40.33,28700.0,35.5114,35.5908,35.5114,35.5908,28700.0
2010-08-10 14:00:00,40.33,40.39,40.33,40.39,6700.0,35.5908,35.6437,35.5908,35.6437,6700.0
2010-08-10 14:05:00,40.39,40.45,40.38,40.42,5700.0,35.6437,35.6967,35.6349,35.6702,5700.0
2010-08-10 14:10:00,40.43,40.47,40.38,40.47,8900.0,35.679,35.7143,35.6349,35.7143,8900.0
2010-08-10 14:15:00,40.47,40.69,40.42,40.49,70300.0,35.7143,35.9085,35.6702,35.732,70300.0
2010-08-10 14:20:00,40.5,40.59,40.46,40.48,15600.0,35.7408,35.8202,35.7055,35.7232,15600.0
2010-08-10 14:25:00,40.5,40.55,40.38,40.54,20300.0,35.7408,35.7849,35.6349,35.7761,20300.0
2010-08-10 14:30:00,40.55,40.7,40.53,40.67,41200.0,35.7849,35.9173,35.7673,35.8908,41200.0
2010-08-10 14:35:00,40.68,40.7,40.59,40.66,26300.0,35.8997,35.9173,35.8202,35.882,26300.0
2010-08-10 14:40:00,40.67,40.82,40.67,40.7,29000.0,35.8908,36.0232,35.8908,35.9173,29000.0
2010-08-10 14:45:00,40.74,40.75,40.64,40.67,24900.0,35.9526,35.9614,35.8644,35.8908,24900.0
2010-08-10 14:50:00,40.68,40.68,40.52,40.56,19500.0,35.8997,35.8997,35.7585,35.7938,19500.0
2010-08-10 14:55:00,40.56,40.6,40.51,40.57,16200.0,35.7938,35.8291,35.7496,35.8026,16200.0
2010-08-10 15:00:00,40.56,40.65,40.53,40.64,18500.0,35.7938,35.8732,35.7673,35.8644,18500.0
2010-08-10 15:05:00,40.62,40.67,40.55,40.64,16300.0,35.8467,35.8908,35.7849,35.8644,16300.0
2010-08-10 15:10:00,40.64,40.64,40.45,40.47,39600.0,35.8644,35.8644,35.6967,35.7143,39600.0
2010-08-10 15:15:00,40.49,40.55,40.41,40.43,28900.0,35.732,35.7849,35.6614,35.679,28900.0
2010-08-10 15:20:00,40.43,40.48,40.37,40.4,22900.0,35.679,35.7232,35.6261,35.6526,22900.0
2010-08-10 15:25:00,40.39,40.54,40.35,40.53,25600.0,35.6437,35.7761,35.6084,35.7673,25600.0
2010-08-10 15:30:00,40.53,40.61,40.46,40.59,66300.0,35.7673,35.8379,35.7055,35.8202,66300.0
2010-08-10 15:35:00,40.58,40.68,40.52,40.57,35900.0,35.8114,35.8997,35.7585,35.8026,35900.0
2010-08-10 15:40:00,40.58,40.74,40.58,40.71,64700.0,35.8114,35.9526,35.8114,35.9261,64700.0
2010-08-10 15:45:00,40.72,40.79,40.66,40.71,54900.0,35.935,35.9967,35.882,35.9261,54900.0
2010-08-10 15:50:00,40.71,40.71,40.55,40.65,38400.0,35.9261,35.9261,35.7849,35.8732,38400.0
2010-08-10 15:55:00,40.65,40.69,40.6,40.63,79600.0,35.8732,35.9085,35.8291,35.8555,79600.0
2010-08-11 09:30:00,40.02,40.26,39.76,39.94,64300.0,35.3172,35.529,35.0878,35.2466,64300.0
2010-08-11 09:35:00,39.93,40.06,39.87,39.92,27600.0,35.2378,35.3525,35.1848,35.229,27600.0
2010-08-11 09:40:00,39.92,39.95,39.86,39.86,46400.0,35.229,35.2554,35.176,35.176,46400.0
2010-08-11 09:45:00,39.85,40.07,39.8,40.04,23900.0,35.1672,35.3613,35.1231,35.3349,23900.0
2010-08-11 09:50:00,40.03,40.09,39.99,40.02,18900.0,35.326,35.379,35.2907,35.3172,18900.0
2010-08-11 09:55:00,40.01,40.09,39.99,40.08,12800.0,35.3084,35.379,35.2907,35.3702,12800.0
2010-08-11 10:00:00,40.07,40.17,40.04,40.1,20500.0,35.3613,35.4496,35.3349,35.3878,20500.0
2010-08-11 10:05:00,40.1,40.16,40.07,40.1,23200.0,35.3878,35.4408,35.3613,35.3878,23200.0
2010-08-11 10:10:00,40.1,40.14,40.05,40.07,21800.0,35.3878,35.4231,35.3437,35.3613,21800.0
2010-08-11 10:15:00,40.07,40.08,39.99,39.99,31700.0,35.3613,35.3702,35.2907,35.2907,31700.0
2010-08-11 10:20:00,39.99,40.11,39.97,40.03,16900.0,35.2907,35.3966,35.2731,35.326,16900.0
2010-08-11 10:25:00,40.02,40.07,39.99,40.04,18500.0,35.3172,35.3613,35.2907,35.3349,18500.0
2010-08-11 10:30:00,40.02,40.03,39.96,39.96,18800.0,35.3172,35.326,35.2643,35.2643,18800.0
2010-08-11 10:35:00,39.95,39.96,39.91,39.95,9600.0,35.2554,35.2643,35.2201,35.2554,9600.0
2010-08-11 10:40:00,39.94,39.94,39.9,39.92,19300.0,35.2466,35.2466,35.2113,35.229,19300.0
2010-08-11 10:45:00,39.9,39.92,39.81,39.9,25500.0,35.2113,35.229,35.1319,35.2113,25500.0
2010-08-11 10:50:00,39.89,39.95,39.84,39.93,32800.0,35.2025,35.2554,35.1584,35.2378,32800.0
2010-08-11 10:55:00,39.92,39.95,39.87,39.9,19800.0,35.229,35.2554,35.1848,35.2113,19800.0
2010-08-11 11:00:00,39.89,39.94,39.87,39.92,16700.0,35.2025,35.2466,35.1848,35.229,16700.0
2010-08-11 11:05:00,39.91,39.94,39.87,39.88,8000.0,35.2201,35.2466,35.1848,35.1937,8000.0
2010-08-11 11:10:00,39.87,39.92,39.87,39.89,20800.0,35.1848,35.229,35.1848,35.2025,20800.0
2010-08-11 11:15:00,39.91,39.94,39.86,39.88,15700.0,35.2201,35.2466,35.176,35.1937,15700.0
2010-08-11 11:20:00,39.88,39.91,39.87,39.9,16300.0,35.1937,35.2201,35.1848,35.2113,16300.0
2010-08-11 11:25:00,39.89,39.97,39.87,39.9,34900.0,35.2025,35.2731,35.1848,35.2113,34900.0
2010-08-11 11:30:00,39.89,39.91,39.89,39.9,18900.0,35.2025,35.2201,35.2025,35.2113,18900.0
2010-08-11 11:35:00,39.89,39.93,39.88,39.93,10100.0,35.2025,35.2378,35.1937,35.2378,10100.0
2010-08-11 11:40:00,39.92,39.93,39.89,39.89,6500.0,35.229,35.2378,35.2025,35.2025,6500.0
2010-08-11 11:45:00,39.89,39.99,39.88,39.98,16500.0,35.2025,35.2907,35.1937,35.2819,16500.0
2010-08-11 11:50:00,39.98,40.02,39.94,39.94,15600.0,35.2819,35.3172,35.2466,35.2466,15600.0
2010-08-11 11:55:00,39.94,39.95,39.9,39.92,4900.0,35.2466,35.2554,35.2113,35.229,4900.0
2010-08-11 12:00:00,39.91,39.95,39.9,39.94,23200.0,35.2201,35.2554,35.2113,35.2466,23200.0
2010-08-11 12:05:00,39.93,40.0,39.93,39.99,6700.0,35.2378,35.2996,35.2378,35.2907,6700.0
2010-08-11 12:10:00,39.99,40.0,39.96,39.98,15000.0,35.2907,35.2996,35.2643,35.2819,15000.0
2010-08-11 12:15:00,39.98,40.01,39.97,39.99,16300.0,35.2819,35.3084,35.2731,35.2907,16300.0
2010-08-11 12:20:00,39.99,40.01,39.98,40.0,13100.0,35.2907,35.3084,35.2819,35.2996,13100.0
2010-08-11 12:25:00,40.0,40.01,39.99,39.99,4800.0,35.2996,35.3084,35.2907,35.2907,4800.0
2010-08-11 12:30:00,39.99,40.02,39.99,40.0,11900.0,35.2907,35.3172,35.2907,35.2996,11900.0
2010-08-11 12:35:00,40.0,40.03,39.99,40.02,10600.0,35.2996,35.326,35.2907,35.3172,10600.0
2010-08-11 12:40:00,40.01,40.02,39.99,40.01,14800.0,35.3084,35.3172,35.2907,35.3084,14800.0
2010-08-11 12:45:00,39.99,40.02,39.99,40.0,22600.0,35.2907,35.3172,35.2907,35.2996,22600.0
2010-08-11 12:50:00,40.0,40.01,39.98,39.99,22400.0,35.2996,35.3084,35.2819,35.2907,22400.0
2010-08-11 12:55:00,39.99,40.01,39.99,40.0,16000.0,35.2907,35.3084,35.2907,35.2996,16000.0
2010-08-11 13:00:00,40.0,40.06,39.99,40.03,11400.0,35.2996,35.3525,35.2907,35.326,11400.0
2010-08-11 13:05:00,40.04,40.1,40.03,40.06,11800.0,35.3349,35.3878,35.326,35.3525,11800.0
2010-08-11 13:10:00,40.06,40.06,40.01,40.02,6700.0,35.3525,35.3525,35.3084,35.3172,6700.0
2010-08-11 13:15:00,40.01,40.06,40.0,40.03,8100.0,35.3084,35.3525,35.2996,35.326,8100.0
2010-08-11 13:20:00,40.03,40.03,39.99,40.0,10400.0,35.326,35.326,35.2907,35.2996,10400.0
2010-08-11 13:25:00,40.0,40.01,39.99,40.0,9500.0,35.2996,35.3084,35.2907,35.2996,9500.0
2010-08-11 13:30:00,40.01,40.01,39.99,40.01,14100.0,35.3084,35.3084,35.2907,35.3084,14100.0
2010-08-11 13:35:00,40.0,40.02,39.99,40.0,8400.0,35.2996,35.3172,35.2907,35.2996,8400.0
2010-08-11 13:40:00,40.01,40.04,40.0,40.0,4100.0,35.3084,35.3349,35.2996,35.2996,4100.0
2010-08-11 13:45:00,40.0,40.01,39.99,39.99,12400.0,35.2996,35.3084,35.2907,35.2907,12400.0
2010-08-11 13:50:00,39.99,40.01,39.96,39.97,24000.0,35.2907,35.3084,35.2643,35.2731,24000.0
2010-08-11 13:55:00,39.97,40.0,39.97,39.99,6900.0,35.2731,35.2996,35.2731,35.2907,6900.0
2010-08-11 14:00:00,39.97,40.03,39.97,39.99,13500.0,35.2731,35.326,35.2731,35.2907,13500.0
2010-08-11 14:05:00,39.99,40.01,39.97,40.0,7500.0,35.2907,35.3084,35.2731,35.2996,7500.0
2010-08-11 14:10:00,40.0,40.01,39.99,39.99,13300.0,35.2996,35.3084,35.2907,35.2907,13300.0
2010-08-11 14:15:00,39.99,39.99,39.97,39.97,13400.0,35.2907,35.2907,35.2731,35.2731,13400.0
2010-08-11 14:20:00,39.96,39.99,39.96,39.98,8700.0,35.2643,35.2907,35.2643,35.2819,8700.0
2010-08-11 14:25:00,39.97,39.99,39.96,39.96,12500.0,35.2731,35.2907,35.2643,35.2643,12500.0
2010-08-11 14:30:00,39.97,40.01,39.97,40.0,18200.0,35.2731,35.3084,35.2731,35.2996,18200.0
2010-08-11 14:35:00,39.99,40.01,39.97,39.99,25200.0,35.2907,35.3084,35.2731,35.2907,25200.0
2010-08-11 14:40:00,39.99,39.99,39.96,39.96,9900.0,35.2907,35.2907,35.2643,35.2643,9900.0
2010-08-11 14:45:00,39.97,40.01,39.96,40.0,19000.0,35.2731,35.3084,35.2643,35.2996,19000.0
2010-08-11 14:50:00,40.0,40.0,39.94,39.95,30800.0,35.2996,35.2996,35.2466,35.2554,30800.0
2010-08-11 14:55:00,39.96,39.97,39.89,39.94,12000.0,35.2643,35.2731,35.2025,35.2466,12000.0
2010-08-11 15:00:00,39.94,39.96,39.89,39.93,25500.0,35.2466,35.2643,35.2025,35.2378,25500.0
2010-08-11 15:05:00,39.93,39.96,39.89,39.92,19200.0,35.2378,35.2643,35.2025,35.229,19200.0
2010-08-11 15:10:00,39.92,39.93,39.9,39.93,10600.0,35.229,35.2378,35.2113,35.2378,10600.0
2010-08-11 15:15:00,39.92,39.93,39.83,39.88,23000.0,35.229,35.2378,35.1495,35.1937,23000.0
2010-08-11 15:20:00,39.89,39.92,39.85,39.85,11800.0,35.2025,35.229,35.1672,35.1672,11800.0
2010-08-11 15:25:00,39.87,39.91,39.85,39.88,17900.0,35.1848,35.2201,35.1672,35.1937,17900.0
2010-08-11 15:30:00,39.88,39.95,39.86,39.91,39600.0,35.1937,35.2554,35.176,35.2201,39600.0
2010-08-11 15:35:00,39.9,39.91,39.85,39.86,31200.0,35.2113,35.2201,35.1672,35.176,31200.0
2010-08-11 15:40:00,39.86,39.89,39.75,39.79,47100.0,35.176,35.2025,35.0789,35.1142,47100.0
2010-08-11 15:45:00,39.79,39.83,39.76,39.8,59600.0,35.1142,35.1495,35.0878,35.1231,59600.0
2010-08-11 15:50:00,39.79,39.8,39.71,39.74,55100.0,35.1142,35.1231,35.0436,35.0701,55100.0
2010-08-11 15:55:00,39.72,39.8,39.7,39.74,101900.0,35.0525,35.1231,35.0348,35.0701,101900.0
2010-08-12 09:30:00,39.31,39.37,38.9,38.91,25700.0,34.6907,34.7436,34.3288,34.3377,25700.0
2010-08-12 09:35:00,38.95,39.06,38.87,38.94,25600.0,34.373,34.47,34.3024,34.3641,25600.0
2010-08-12 09:40:00,38.96,39.08,38.94,38.96,13800.0,34.3818,34.4877,34.3641,34.3818,13800.0
2010-08-12 09:45:00,38.97,39.05,38.91,38.98,27800.0,34.3906,34.4612,34.3377,34.3994,27800.0
2010-08-12 09:50:00,38.98,39.05,38.91,39.02,27100.0,34.3994,34.4612,34.3377,34.4347,27100.0
2010-08-12 09:55:00,39.03,39.08,38.92,38.94,12800.0,34.4436,34.4877,34.3465,34.3641,12800.0
2010-08-12 10:00:00,38.96,39.02,38.93,38.96,30800.0,34.3818,34.4347,34.3553,34.3818,30800.0
2010-08-12 10:05:00,38.96,39.01,38.95,38.97,36900.0,34.3818,34.4259,34.373,34.3906,36900.0
2010-08-12 10:10:00,38.96,39.06,38.93,38.96,42400.0,34.3818,34.47,34.3553,34.3818,42400.0
2010-08-12 10:15:00,38.96,39.02,38.94,38.96,53500.0,34.3818,34.4347,34.3641,34.3818,53500.0
2010-08-12 10:20:00,38.96,38.97,38.75,38.87,44500.0,34.3818,34.3906,34.1965,34.3024,44500.0
2010-08-12 10:25:00,38.85,38.96,38.81,38.9,40200.0,34.2847,34.3818,34.2494,34.3288,40200.0
2010-08-12 10:30:00,38.9,38.94,38.78,38.83,32900.0,34.3288,34.3641,34.2229,34.2671,32900.0
2010-08-12 10:35:00,38.82,39.0,38.82,39.0,20300.0,34.2582,34.4171,34.2582,34.4171,20300.0
2010-08-12 10:40:00,38.98,39.07,38.96,39.06,21100.0,34.3994,34.4789,34.3818,34.47,21100.0
2010-08-12 10:45:00,39.05,39.08,38.99,38.99,31100.0,34.4612,34.4877,34.4083,34.4083,31100.0
2010-08-12 10:50:00,38.99,39.07,38.99,39.04,25200.0,34.4083,34.4789,34.4083,34.4524,25200.0
2010-08-12 10:55:00,39.05,39.08,38.96,38.96,21300.0,34.4612,34.4877,34.3818,34.3818,21300.0
2010-08-12 11:00:00,38.97,39.02,38.97,38.99,18400.0,34.3906,34.4347,34.3906,34.4083,18400.0
2010-08-12 11:05:00,38.99,39.02,38.98,39.0,17300.0,34.4083,34.4347,34.3994,34.4171,17300.0
2010-08-12 11:10:00,39.0,39.02,38.95,38.99,26600.0,34.4171,34.4347,34.373,34.4083,26600.0
2010-08-12 11:15:00,38.99,39.03,38.95,39.0,22800.0,34.4083,34.4436,34.373,34.4171,22800.0
2010-08-12 11:20:00,39.0,39.07,39.0,39.0,22200.0,34.4171,34.4789,34.4171,34.4171,22200.0
2010-08-12 11:25:00,38.97,39.06,38.97,39.05,14400.0,34.3906,34.47,34.3906,34.4612,14400.0
2010-08-12 11:30:00,39.05,39.07,39.01,39.03,18900.0,34.4612,34.4789,34.4259,34.4436,18900.0
2010-08-12 11:35:00,39.03,39.03,38.98,39.02,12800.0,34.4436,34.4436,34.3994,34.4347,12800.0
2010-08-12 11:40:00,39.04,39.04,38.98,38.99,20100.0,34.4524,34.4524,34.3994,34.4083,20100.0
2010-08-12 11:45:00,39.0,39.03,38.98,39.01,18200.0,34.4171,34.4436,34.3994,34.4259,18200.0
2010-08-12 11:50:00,39.02,39.03,38.99,39.02,15300.0,34.4347,34.4436,34.4083,34.4347,15300.0
2010-08-12 11:55:00,39.01,39.01,38.98,38.99,14200.0,34.4259,34.4259,34.3994,34.4083,14200.0
2010-08-12 12:00:00,38.99,38.99,38.86,38.92,16500.0,34.4083,34.4083,34.2935,34.3465,16500.0
2010-08-12 12:05:00,38.92,38.97,38.92,38.96,6100.0,34.3465,34.3906,34.3465,34.3818,6100.0
2010-08-12 12:10:00,38.97,38.97,38.91,38.91,6900.0,34.3906,34.3906,34.3377,34.3377,6900.0
2010-08-12 12:15:00,38.9,39.0,38.9,38.96,9100.0,34.3288,34.4171,34.3288,34.3818,9100.0
2010-08-12 12:20:00,38.97,38.97,38.9,38.92,7700.0,34.3906,34.3906,34.3288,34.3465,7700.0
2010-08-12 12:25:00,38.92,38.97,38.88,38.88,11500.0,34.3465,34.3906,34.3112,34.3112,11500.0
2010-08-12 12:30:00,38.89,38.95,38.89,38.93,14800.0,34.32,34.373,34.32,34.3553,14800.0
2010-08-12 12:35:00,38.94,38.96,38.87,38.95,10800.0,34.3641,34.3818,34.3024,34.373,10800.0
2010-08-12 12:40:00,38.95,38.95,38.88,38.89,9300.0,34.373,34.373,34.3112,34.32,9300.0
2010-08-12 12:45:00,38.88,38.9,38.86,38.88,8800.0,34.3112,34.3288,34.2935,34.3112,8800.0
2010-08-12 12:50:00,38.89,38.92,38.86,38.9,9900.0,34.32,34.3465,34.2935,34.3288,9900.0
2010-08-12 12:55:00,38.91,38.93,38.86,38.88,10900.0,34.3377,34.3553,34.2935,34.3112,10900.0
2010-08-12 13:00:00,38.88,38.88,38.83,38.84,35900.0,34.3112,34.3112,34.2671,34.2759,35900.0
2010-08-12 13:05:00,38.84,38.84,38.77,38.78,15100.0,34.2759,34.2759,34.2141,34.2229,15100.0
2010-08-12 13:10:00,38.78,38.83,38.75,38.79,20100.0,34.2229,34.2671,34.1965,34.2318,20100.0
2010-08-12 13:15:00,38.78,38.78,38.72,38.77,16600.0,34.2229,34.2229,34.17,34.2141,16600.0
2010-08-12 13:20:00,38.75,38.77,38.69,38.7,10600.0,34.1965,34.2141,34.1435,34.1523,10600.0
2010-08-12 13:25:00,38.71,38.71,38.63,38.65,12400.0,34.1612,34.1612,34.0906,34.1082,12400.0
2010-08-12 13:30:00,38.66,38.67,38.61,38.66,10100.0,34.117,34.1259,34.0729,34.117,10100.0
2010-08-12 13:35:00,38.67,38.67,38.6,38.63,9000.0,34.1259,34.1259,34.0641,34.0906,9000.0
2010-08-12 13:40:00,38.63,38.65,38.58,38.58,10700.0,34.0906,34.1082,34.0464,34.0464,10700.0
2010-08-12 13:45:00,38.59,38.63,38.55,38.59,13100.0,34.0553,34.0906,34.02,34.0553,13100.0
2010-08-12 13:50:00,38.58,38.6,38.51,38.54,18900.0,34.0464,34.0641,33.9847,34.0111,18900.0
2010-08-12 13:55:00,38.54,38.54,38.5,38.5,22700.0,34.0111,34.0111,33.9758,33.9758,22700.0
2010-08-12 14:00:00,38.5,38.54,38.49,38.49,20800.0,33.9758,34.0111,33.967,33.967,20800.0
2010-08-12 14:05:00,38.48,38.59,38.48,38.58,41200.0,33.9582,34.0553,33.9582,34.0464,41200.0
2010-08-12 14:10:00,38.58,38.58,38.51,38.51,19900.0,34.0464,34.0464,33.9847,33.9847,19900.0
2010-08-12 14:15:00,38.51,38.57,38.5,38.51,17700.0,33.9847,34.0376,33.9758,33.9847,17700.0
2010-08-12 14:20:00,38.52,38.52,38.43,38.47,43500.0,33.9935,33.9935,33.9141,33.9494,43500.0
2010-08-12 14:25:00,38.48,38.58,38.48,38.55,31000.0,33.9582,34.0464,33.9582,34.02,31000.0
2010-08-12 14:30:00,38.56,38.63,38.54,38.58,31300.0,34.0288,34.0906,34.0111,34.0464,31300.0
2010-08-12 14:35:00,38.58,38.58,38.49,38.57,27800.0,34.0464,34.0464,33.967,34.0376,27800.0
2010-08-12 14:40:00,38.57,38.57,38.53,38.57,15600.0,34.0376,34.0376,34.0023,34.0376,15600.0
2010-08-12 14:45:00,38.57,38.57,38.48,38.51,18700.0,34.0376,34.0376,33.9582,33.9847,18700.0
2010-08-12 14:50:00,38.52,38.65,38.52,38.65,21800.0,33.9935,34.1082,33.9935,34.1082,21800.0
2010-08-12 14:55:00,38.65,38.65,38.56,38.56,12500.0,34.1082,34.1082,34.0288,34.0288,12500.0
2010-08-12 15:00:00,38.57,38.7,38.57,38.67,22500.0,34.0376,34.1523,34.0376,34.1259,22500.0
2010-08-12 15:05:00,38.67,38.71,38.64,38.69,23900.0,34.1259,34.1612,34.0994,34.1435,23900.0
2010-08-12 15:10:00,38.7,38.76,38.69,38.74,23900.0,34.1523,34.2053,34.1435,34.1876,23900.0
2010-08-12 15:15:00,38.73,38.77,38.68,38.68,29100.0,34.1788,34.2141,34.1347,34.1347,29100.0
2010-08-12 15:20:00,38.67,38.71,38.63,38.71,25800.0,34.1259,34.1612,34.0906,34.1612,25800.0
2010-08-12 15:25:00,38.7,38.73,38.64,38.69,22000.0,34.1523,34.1788,34.0994,34.1435,22000.0
2010-08-12 15:30:00,38.66,38.77,38.65,38.73,52300.0,34.117,34.2141,34.1082,34.1788,52300.0
2010-08-12 15:35:00,38.74,38.75,38.67,38.7,35000.0,34.1876,34.1965,34.1259,34.1523,35000.0
2010-08-12 15:40:00,38.69,38.69,38.6,38.68,68500.0,34.1435,34.1435,34.0641,34.1347,68500.0
2010-08-12 15:45:00,38.68,38.73,38.63,38.69,68400.0,34.1347,34.1788,34.0906,34.1435,68400.0
2010-08-12 15:50:00,38.69,38.73,38.65,38.68,83100.0,34.1435,34.1788,34.1082,34.1347,83100.0
2010-08-12 15:55:00,38.7,38.73,38.59,38.68,109800.0,34.1523,34.1788,34.0553,34.1347,109800.0
2010-08-13 09:30:00,38.6,38.75,38.6,38.66,32700.0,34.0641,34.1965,34.0641,34.117,32700.0
2010-08-13 09:35:00,38.67,38.71,38.61,38.61,15100.0,34.1259,34.1612,34.0729,34.0729,15100.0
2010-08-13 09:40:00,38.64,38.75,38.6,38.62,16100.0,34.0994,34.1965,34.0641,34.0817,16100.0
2010-08-13 09:45:00,38.62,38.7,38.6,38.64,17100.0,34.0817,34.1523,34.0641,34.0994,17100.0
2010-08-13 09:50:00,38.66,38.72,38.6,38.7,23800.0,34.117,34.17,34.0641,34.1523,23800.0
2010-08-13 09:55:00,38.7,38.81,38.66,38.72,24200.0,34.1523,34.2494,34.117,34.17,24200.0
2010-08-13 10:00:00,38.72,38.8,38.67,38.79,20500.0,34.17,34.2406,34.1259,34.2318,20500.0
2010-08-13 10:05:00,38.83,38.89,38.76,38.85,8800.0,34.2671,34.32,34.2053,34.2847,8800.0
2010-08-13 10:10:00,38.83,38.86,38.73,38.82,17900.0,34.2671,34.2935,34.1788,34.2582,17900.0
2010-08-13 10:15:00,38.82,38.89,38.76,38.77,19900.0,34.2582,34.32,34.2053,34.2141,19900.0
2010-08-13 10:20:00,38.76,38.77,38.73,38.73,23600.0,34.2053,34.2141,34.1788,34.1788,23600.0
2010-08-13 10:25:00,38.72,38.78,38.7,38.77,13900.0,34.17,34.2229,34.1523,34.2141,13900.0
2010-08-13 10:30:00,38.75,38.76,38.7,38.72,15800.0,34.1965,34.2053,34.1523,34.17,15800.0
2010-08-13 10:35:00,38.72,38.81,38.7,38.76,23600.0,34.17,34.2494,34.1523,34.2053,23600.0
2010-08-13 10:40:00,38.74,38.74,38.7,38.7,22900.0,34.1876,34.1876,34.1523,34.1523,22900.0
2010-08-13 10:45:00,38.71,38.75,38.62,38.63,33400.0,34.1612,34.1965,34.0817,34.0906,33400.0
2010-08-13 10:50:00,38.63,38.71,38.63,38.66,15800.0,34.0906,34.1612,34.0906,34.117,15800.0
2010-08-13 10:55:00,38.65,38.75,38.65,38.74,25700.0,34.1082,34.1965,34.1082,34.1876,25700.0
2010-08-13 11:00:00,38.73,38.75,38.65,38.68,24600.0,34.1788,34.1965,34.1082,34.1347,24600.0
2010-08-13 11:05:00,38.68,38.73,38.65,38.65,12800.0,34.1347,34.1788,34.1082,34.1082,12800.0
2010-08-13 11:10:00,38.65,38.69,38.65,38.69,15200.0,34.1082,34.1435,34.1082,34.1435,15200.0
2010-08-13 11:15:00,38.68,38.71,38.65,38.65,10600.0,34.1347,34.1612,34.1082,34.1082,10600.0
2010-08-13 11:20:00,38.66,38.67,38.6,38.61,28900.0,34.117,34.1259,34.0641,34.0729,28900.0
2010-08-13 11:25:00,38.61,38.64,38.6,38.62,8300.0,34.0729,34.0994,34.0641,34.0817,8300.0
2010-08-13 11:30:00,38.62,38.65,38.57,38.63,42100.0,34.0817,34.1082,34.0376,34.0906,42100.0
2010-08-13 11:35:00,38.63,38.65,38.57,38.58,14100.0,34.0906,34.1082,34.0376,34.0464,14100.0
2010-08-13 11:40:00,38.57,38.68,38.57,38.65,15700.0,34.0376,34.1347,34.0376,34.1082,15700.0
2010-08-13 11:45:00,38.65,38.69,38.62,38.69,12400.0,34.1082,34.1435,34.0817,34.1435,12400.0
2010-08-13 11:50:00,38.66,38.67,38.63,38.63,4200.0,34.117,34.1259,34.0906,34.0906,4200.0
2010-08-13 11:55:00,38.63,38.69,38.63,38.67,11100.0,34.0906,34.1435,34.0906,34.1259,11100.0
2010-08-13 12:00:00,38.67,38.69,38.66,38.68,6400.0,34.1259,34.1435,34.117,34.1347,6400.0
2010-08-13 12:05:00,38.69,38.73,38.69,38.73,9800.0,34.1435,34.1788,34.1435,34.1788,9800.0
2010-08-13 12:10:00,38.72,38.73,38.64,38.64,14600.0,34.17,34.1788,34.0994,34.0994,14600.0
2010-08-13 12:15:00,38.63,38.67,38.6,38.64,10700.0,34.0906,34.1259,34.0641,34.0994,10700.0
2010-08-13 12:20:00,38.63,38.7,38.61,38.68,23300.0,34.0906,34.1523,34.0729,34.1347,23300.0
2010-08-13 12:25:00,38.7,38.73,38.69,38.7,8800.0,34.1523,34.1788,34.1435,34.1523,8800.0
2010-08-13 12:30:00,38.71,38.73,38.69,38.71,10200.0,34.1612,34.1788,34.1435,34.1612,10200.0
2010-08-13 12:35:00,38.71,38.72,38.68,38.69,9000.0,34.1612,34.17,34.1347,34.1435,9000.0
2010-08-13 12:40:00,38.69,38.73,38.68,38.73,6600.0,34.1435,34.1788,34.1347,34.1788,6600.0
2010-08-13 12:45:00,38.71,38.72,38.7,38.7,16600.0,34.1612,34.17,34.1523,34.1523,16600.0
2010-08-13 12:50:00,38.7,38.71,38.67,38.71,14300.0,34.1523,34.1612,34.1259,34.1612,14300.0
2010-08-13 12:55:00,38.71,38.71,38.67,38.69,19500.0,34.1612,34.1612,34.1259,34.1435,19500.0
2010-08-13 13:00:00,38.7,38.7,38.66,38.7,22400.0,34.1523,34.1523,34.117,34.1523,22400.0
2010-08-13 13:05:00,38.7,38.7,38.65,38.68,15300.0,34.1523,34.1523,34.1082,34.1347,15300.0
2010-08-13 13:10:00,38.67,38.7,38.66,38.7,4300.0,34.1259,34.1523,34.117,34.1523,4300.0
2010-08-13 13:15:00,38.69,38.71,38.66,38.68,12200.0,34.1435,34.1612,34.117,34.1347,12200.0
2010-08-13 13:20:00,38.68,38.68,38.66,38.68,42900.0,34.1347,34.1347,34.117,34.1347,42900.0
2010-08-13 13:25:00,38.67,38.71,38.65,38.68,24900.0,34.1259,34.1612,34.1082,34.1347,24900.0
2010-08-13 13:30:00,38.69,38.69,38.68,38.68,8300.0,34.1435,34.1435,34.1347,34.1347,8300.0
2010-08-13 13:35:00,38.68,38.71,38.65,38.69,18500.0,34.1347,34.1612,34.1082,34.1435,18500.0
2010-08-13 13:40:00,38.69,38.71,38.67,38.67,12400.0,34.1435,34.1612,34.1259,34.1259,12400.0
2010-08-13 13:45:00,38.67,38.68,38.67,38.67,8800.0,34.1259,34.1347,34.1259,34.1259,8800.0
2010-08-13 13:50:00,38.67,38.67,38.64,38.67,13100.0,34.1259,34.1259,34.0994,34.1259,13100.0
2010-08-13 13:55:00,38.67,38.67,38.58,38.59,15900.0,34.1259,34.1259,34.0464,34.0553,15900.0
2010-08-13 14:00:00,38.59,38.62,38.58,38.61,12900.0,34.0553,34.0817,34.0464,34.0729,12900.0
2010-08-13 14:05:00,38.6,38.6,38.55,38.57,7300.0,34.0641,34.0641,34.02,34.0376,7300.0
2010-08-13 14:10:00,38.56,38.56,38.52,38.52,6600.0,34.0288,34.0288,33.9935,33.9935,6600.0
2010-08-13 14:15:00,38.53,38.55,38.52,38.52,5000.0,34.0023,34.02,33.9935,33.9935,5000.0
2010-08-13 14:20:00,38.52,38.54,38.51,38.52,8600.0,33.9935,34.0111,33.9847,33.9935,8600.0
2010-08-13 14:25:00,38.52,38.55,38.52,38.54,28300.0,33.9935,34.02,33.9935,34.0111,28300.0
2010-08-13 14:30:00,38.55,38.55,38.52,38.52,8200.0,34.02,34.02,33.9935,33.9935,8200.0
2010-08-13 14:35:00,38.53,38.53,38.49,38.5,30400.0,34.0023,34.0023,33.967,33.9758,30400.0
2010-08-13 14:40:00,38.51,38.53,38.47,38.49,25400.0,33.9847,34.0023,33.9494,33.967,25400.0
2010-08-13 14:45:00,38.49,38.5,38.44,38.46,9600.0,33.967,33.9758,33.9229,33.9405,9600.0
2010-08-13 14:50:00,38.46,38.49,38.45,38.48,10400.0,33.9405,33.967,33.9317,33.9582,10400.0
2010-08-13 14:55:00,38.48,38.48,38.42,38.45,7700.0,33.9582,33.9582,33.9052,33.9317,7700.0
2010-08-13 15:00:00,38.45,38.5,38.44,38.5,6200.0,33.9317,33.9758,33.9229,33.9758,6200.0
2010-08-13 15:05:00,38.49,38.52,38.48,38.52,29300.0,33.967,33.9935,33.9582,33.9935,29300.0
2010-08-13 15:10:00,38.52,38.53,38.49,38.49,15400.0,33.9935,34.0023,33.967,33.967,15400.0
2010-08-13 15:15:00,38.49,38.5,38.48,38.49,70600.0,33.967,33.9758,33.9582,33.967,70600.0
2010-08-13 15:20:00,38.49,38.5,38.48,38.48,21200.0,33.967,33.9758,33.9582,33.9582,21200.0
2010-08-13 15:25:00,38.48,38.49,38.43,38.46,12300.0,33.9582,33.967,33.9141,33.9405,12300.0
2010-08-13 15:30:00,38.46,38.48,38.43,38.48,12000.0,33.9405,33.9582,33.9141,33.9582,12000.0
2010-08-13 15:35:00,38.49,38.5,38.45,38.46,22900.0,33.967,33.9758,33.9317,33.9405,22900.0
2010-08-13 15:40:00,38.46,38.47,38.37,38.39,27000.0,33.9405,33.9494,33.8611,33.8788,27000.0
2010-08-13 15:45:00,38.39,38.39,38.32,38.38,42300.0,33.8788,33.8788,33.817,33.8699,42300.0
2010-08-13 15:50:00,38.38,38.4,38.34,38.39,48400.0,33.8699,33.8876,33.8346,33.8788,48400.0
2010-08-13 15:55:00,38.38,38.41,38.33,38.35,69000.0,33.8699,33.8964,33.8258,33.8435,69000.0
2010-08-16 09:30:00,38.05,38.09,37.68,37.95,37200.0,33.5787,33.614,33.2522,33.4905,37200.0
2010-08-16 09:35:00,37.95,38.03,37.94,38.01,10700.0,33.4905,33.5611,33.4816,33.5434,10700.0
2010-08-16 09:40:00,38.01,38.1,38.0,38.01,10700.0,33.5434,33.6228,33.5346,33.5434,10700.0
2010-08-16 09:45:00,38.01,38.1,38.0,38.06,12500.0,33.5434,33.6228,33.5346,33.5875,12500.0
2010-08-16 09:50:00,38.04,38.05,37.93,37.98,21200.0,33.5699,33.5787,33.4728,33.5169,21200.0
2010-08-16 09:55:00,37.97,38.03,37.93,37.96,12900.0,33.5081,33.5611,33.4728,33.4993,12900.0
2010-08-16 10:00:00,37.95,38.04,37.87,37.99,25700.0,33.4905,33.5699,33.4199,33.5258,25700.0
2010-08-16 10:05:00,38.0,38.17,37.99,38.09,19600.0,33.5346,33.6846,33.5258,33.614,19600.0
2010-08-16 10:10:00,38.07,38.18,38.04,38.1,11700.0,33.5964,33.6934,33.5699,33.6228,11700.0
2010-08-16 10:15:00,38.09,38.17,38.07,38.09,15100.0,33.614,33.6846,33.5964,33.614,15100.0
2010-08-16 10:20:00,38.09,38.11,38.04,38.07,14900.0,33.614,33.6317,33.5699,33.5964,14900.0
2010-08-16 10:25:00,38.06,38.1,38.02,38.02,14000.0,33.5875,33.6228,33.5522,33.5522,14000.0
2010-08-16 10:30:00,38.03,38.16,38.03,38.09,13300.0,33.5611,33.6758,33.5611,33.614,13300.0
2010-08-16 10:35:00,38.08,38.17,38.05,38.14,16500.0,33.6052,33.6846,33.5787,33.6581,16500.0
2010-08-16 10:40:00,38.14,38.23,38.14,38.17,10900.0,33.6581,33.7376,33.6581,33.6846,10900.0
2010-08-16 10:45:00,38.18,38.2,38.14,38.14,7600.0,33.6934,33.7111,33.6581,33.6581,7600.0
2010-08-16 10:50:00,38.14,38.2,38.05,38.05,9300.0,33.6581,33.7111,33.5787,33.5787,9300.0
2010-08-16 10:55:00,38.05,38.17,38.02,38.09,10200.0,33.5787,33.6846,33.5522,33.614,10200.0
2010-08-16 11:00:00,38.11,38.12,37.92,37.92,8900.0,33.6317,33.6405,33.464,33.464,8900.0
2010-08-16 11:05:00,37.91,37.97,37.88,37.88,10300.0,33.4552,33.5081,33.4287,33.4287,10300.0
2010-08-16 11:10:00,37.89,37.92,37.88,37.92,8400.0,33.4375,33.464,33.4287,33.464,8400.0
2010-08-16 11:15:00,37.93,37.93,37.76,37.82,22000.0,33.4728,33.4728,33.3228,33.3757,22000.0
2010-08-16 11:20:00,37.82,37.9,37.77,37.87,13700.0,33.3757,33.4463,33.3316,33.4199,13700.0
2010-08-16 11:25:00,37.87,37.93,37.78,37.78,18000.0,33.4199,33.4728,33.3404,33.3404,18000.0
2010-08-16 11:30:00,37.78,37.85,37.77,37.84,8300.0,33.3404,33.4022,33.3316,33.3934,8300.0
2010-08-16 11:35:00,37.83,37.93,37.83,37.91,5700.0,33.3846,33.4728,33.3846,33.4552,5700.0
2010-08-16 11:40:00,37.9,37.9,37.81,37.84,5300.0,33.4463,33.4463,33.3669,33.3934,5300.0
2010-08-16 11:45:00,37.84,37.88,37.83,37.86,8200.0,33.3934,33.4287,33.3846,33.411,8200.0
2010-08-16 11:50:00,37.86,37.87,37.85,37.86,7000.0,33.411,33.4199,33.4022,33.411,7000.0
2010-08-16 11:55:00,37.87,37.92,37.87,37.91,5700.0,33.4199,33.464,33.4199,33.4552,5700.0
2010-08-16 12:00:00,37.91,37.96,37.88,37.94,21700.0,33.4552,33.4993,33.4287,33.4816,21700.0
2010-08-16 12:05:00,37.93,37.96,37.93,37.94,2700.0,33.4728,33.4993,33.4728,33.4816,2700.0
2010-08-16 12:10:00,37.95,37.98,37.95,37.96,5500.0,33.4905,33.5169,33.4905,33.4993,5500.0
2010-08-16 12:15:00,37.95,37.96,37.9,37.94,15600.0,33.4905,33.4993,33.4463,33.4816,15600.0
2010-08-16 12:20:00,37.96,37.97,37.93,37.95,2900.0,33.4993,33.5081,33.4728,33.4905,2900.0
2010-08-16 12:25:00,37.95,38.06,37.94,38.03,21200.0,33.4905,33.5875,33.4816,33.5611,21200.0
2010-08-16 12:30:00,38.03,38.04,37.98,38.0,8900.0,33.5611,33.5699,33.5169,33.5346,8900.0
2010-08-16 12:35:00,38.0,38.04,37.97,38.02,4900.0,33.5346,33.5699,33.5081,33.5522,4900.0
2010-08-16 12:40:00,38.02,38.05,37.98,38.05,311400.0,33.5522,33.5787,33.5169,33.5787,311400.0
2010-08-16 12:45:00,38.07,38.16,38.06,38.13,19300.0,33.5964,33.6758,33.5875,33.6493,19300.0
2010-08-16 12:50:00,38.13,38.15,38.1,38.15,22100.0,33.6493,33.667,33.6228,33.667,22100.0
2010-08-16 12:55:00,38.15,38.18,38.11,38.15,16600.0,33.667,33.6934,33.6317,33.667,16600.0
2010-08-16 13:00:00,38.16,38.2,38.13,38.13,8900.0,33.6758,33.7111,33.6493,33.6493,8900.0
2010-08-16 13:05:00,38.14,38.17,38.13,38.16,5400.0,33.6581,33.6846,33.6493,33.6758,5400.0
2010-08-16 13:10:00,38.17,38.23,38.16,38.18,7300.0,33.6846,33.7376,33.6758,33.6934,7300.0
2010-08-16 13:15:00,38.19,38.25,38.19,38.21,4300.0,33.7023,33.7552,33.7023,33.7199,4300.0
2010-08-16 13:20:00,38.21,38.22,38.15,38.2,9900.0,33.7199,33.7287,33.667,33.7111,9900.0
2010-08-16 13:25:00,38.21,38.25,38.2,38.24,69400.0,33.7199,33.7552,33.7111,33.7464,69400.0
2010-08-16 13:30:00,38.24,38.3,38.22,38.23,8400.0,33.7464,33.7993,33.7287,33.7376,8400.0
2010-08-16 13:35:00,38.22,38.26,38.21,38.26,4700.0,33.7287,33.764,33.7199,33.764,4700.0
2010-08-16 13:40:00,38.25,38.26,38.21,38.21,5000.0,33.7552,33.764,33.7199,33.7199,5000.0
2010-08-16 13:45:00,38.22,38.26,38.21,38.23,5400.0,33.7287,33.764,33.7199,33.7376,5400.0
2010-08-16 13:50:00,38.23,38.24,38.15,38.16,18700.0,33.7376,33.7464,33.667,33.6758,18700.0
2010-08-16 13:55:00,38.16,38.23,38.15,38.23,31200.0,33.6758,33.7376,33.667,33.7376,31200.0
2010-08-16 14:00:00,38.23,38.25,38.2,38.21,16100.0,33.7376,33.7552,33.7111,33.7199,16100.0
2010-08-16 14:05:00,38.22,38.23,38.15,38.16,78400.0,33.7287,33.7376,33.667,33.6758,78400.0
2010-08-16 14:10:00,38.14,38.15,38.06,38.14,23600.0,33.6581,33.667,33.5875,33.6581,23600.0
2010-08-16 14:15:00,38.15,38.15,38.11,38.14,6900.0,33.667,33.667,33.6317,33.6581,6900.0
2010-08-16 14:20:00,38.14,38.19,38.12,38.19,2700.0,33.6581,33.7023,33.6405,33.7023,2700.0
2010-08-16 14:25:00,38.19,38.22,38.14,38.14,25500.0,33.7023,33.7287,33.6581,33.6581,25500.0
2010-08-16 14:30:00,38.15,38.17,38.09,38.09,7500.0,33.667,33.6846,33.614,33.614,7500.0
2010-08-16 14:35:00,38.08,38.17,38.07,38.17,6800.0,33.6052,33.6846,33.5964,33.6846,6800.0
2010-08-16 14:40:00,38.17,38.18,38.11,38.14,17200.0,33.6846,33.6934,33.6317,33.6581,17200.0
2010-08-16 14:45:00,38.15,38.19,38.12,38.17,10000.0,33.667,33.7023,33.6405,33.6846,10000.0
2010-08-16 14:50:00,38.15,38.15,38.02,38.08,23700.0,33.667,33.667,33.5522,33.6052,23700.0
2010-08-16 14:55:00,38.09,38.15,38.08,38.1,17700.0,33.614,33.667,33.6052,33.6228,17700.0
2010-08-16 15:00:00,38.1,38.2,38.09,38.15,31700.0,33.6228,33.7111,33.614,33.667,31700.0
2010-08-16 15:05:00,38.14,38.16,38.11,38.15,17300.0,33.6581,33.6758,33.6317,33.667,17300.0
2010-08-16 15:10:00,38.15,38.17,38.09,38.1,26600.0,33.667,33.6846,33.614,33.6228,26600.0
2010-08-16 15:15:00,38.1,38.15,38.09,38.15,18500.0,33.6228,33.667,33.614,33.667,18500.0
2010-08-16 15:20:00,38.15,38.15,38.06,38.11,16200.0,33.667,33.667,33.5875,33.6317,16200.0
2010-08-16 15:25:00,38.11,38.21,38.07,38.17,27000.0,33.6317,33.7199,33.5964,33.6846,27000.0
2010-08-16 15:30:00,38.16,38.17,38.1,38.14,22000.0,33.6758,33.6846,33.6228,33.6581,22000.0
2010-08-16 15:35:00,38.15,38.22,38.14,38.16,15900.0,33.667,33.7287,33.6581,33.6758,15900.0
2010-08-16 15:40:00,38.17,38.28,38.17,38.24,49100.0,33.6846,33.7817,33.6846,33.7464,49100.0
2010-08-16 15:45:00,38.25,38.27,38.19,38.21,46000.0,33.7552,33.7729,33.7023,33.7199,46000.0
2010-08-16 15:50:00,38.2,38.25,38.17,38.2,26800.0,33.7111,33.7552,33.6846,33.7111,26800.0
2010-08-16 15:55:00,38.2,38.26,38.2,38.23,29800.0,33.7111,33.764,33.7111,33.7376,29800.0
2010-08-17 09:30:00,38.73,38.89,38.69,38.87,25000.0,34.1788,34.32,34.1435,34.3024,25000.0
2010-08-17 09:35:00,38.85,38.85,38.5,38.58,29700.0,34.2847,34.2847,33.9758,34.0464,29700.0
2010-08-17 09:40:00,38.59,38.75,38.5,38.73,50700.0,34.0553,34.1965,33.9758,34.1788,50700.0
2010-08-17 09:45:00,38.72,38.75,38.65,38.7,45800.0,34.17,34.1965,34.1082,34.1523,45800.0
2010-08-17 09:50:00,38.7,38.72,38.53,38.61,43000.0,34.1523,34.17,34.0023,34.0729,43000.0
2010-08-17 09:55:00,38.62,38.62,38.48,38.5,24700.0,34.0817,34.0817,33.9582,33.9758,24700.0
2010-08-17 10:00:00,38.49,38.73,38.49,38.65,16300.0,33.967,34.1788,33.967,34.1082,16300.0
2010-08-17 10:05:00,38.65,38.7,38.53,38.56,12600.0,34.1082,34.1523,34.0023,34.0288,12600.0
2010-08-17 10:10:00,38.57,38.57,38.42,38.48,16800.0,34.0376,34.0376,33.9052,33.9582,16800.0
2010-08-17 10:15:00,38.47,38.53,38.44,38.44,13900.0,33.9494,34.0023,33.9229,33.9229,13900.0
2010-08-17 10:20:00,38.44,38.57,38.26,38.51,20800.0,33.9229,34.0376,33.764,33.9847,20800.0
2010-08-17 10:25:00,38.53,38.58,38.5,38.56,15900.0,34.0023,34.0464,33.9758,34.0288,15900.0
2010-08-17 10:30:00,38.57,38.65,38.56,38.63,19800.0,34.0376,34.1082,34.0288,34.0906,19800.0
2010-08-17 10:35:00,38.62,38.62,38.57,38.6,18100.0,34.0817,34.0817,34.0376,34.0641,18100.0
2010-08-17 10:40:00,38.59,38.6,38.57,38.59,26800.0,34.0553,34.0641,34.0376,34.0553,26800.0
2010-08-17 10:45:00,38.6,38.6,38.58,38.59,23500.0,34.0641,34.0641,34.0464,34.0553,23500.0
2010-08-17 10:50:00,38.59,38.6,38.54,38.6,23100.0,34.0553,34.0641,34.0111,34.0641,23100.0
2010-08-17 10:55:00,38.6,38.62,38.55,38.59,56300.0,34.0641,34.0817,34.02,34.0553,56300.0
2010-08-17 11:00:00,38.59,38.68,38.58,38.65,35100.0,34.0553,34.1347,34.0464,34.1082,35100.0
2010-08-17 11:05:00,38.65,38.72,38.61,38.61,41400.0,34.1082,34.17,34.0729,34.0729,41400.0
2010-08-17 11:10:00,38.6,38.77,38.6,38.77,42400.0,34.0641,34.2141,34.0641,34.2141,42400.0
2010-08-17 11:15:00,38.8,38.85,38.7,38.78,110400.0,34.2406,34.2847,34.1523,34.2229,110400.0
2010-08-17 11:20:00,38.79,38.85,38.78,38.79,8600.0,34.2318,34.2847,34.2229,34.2318,8600.0
2010-08-17 11:25:00,38.79,38.89,38.7,38.87,167500.0,34.2318,34.32,34.1523,34.3024,167500.0
2010-08-17 11:30:00,38.87,38.97,38.87,38.92,11400.0,34.3024,34.3906,34.3024,34.3465,11400.0
2010-08-17 11:35:00,38.91,38.98,38.89,38.96,12600.0,34.3377,34.3994,34.32,34.3818,12600.0
2010-08-17 11:40:00,38.97,38.99,38.94,38.97,7000.0,34.3906,34.4083,34.3641,34.3906,7000.0
2010-08-17 11:45:00,38.96,38.97,38.9,38.92,11000.0,34.3818,34.3906,34.3288,34.3465,11000.0
2010-08-17 11:50:00,38.89,38.97,38.76,38.79,32100.0,34.32,34.3906,34.2053,34.2318,32100.0
2010-08-17 11:55:00,38.78,38.81,38.7,38.78,71900.0,34.2229,34.2494,34.1523,34.2229,71900.0
2010-08-17 12:00:00,38.76,38.85,38.76,38.8,10000.0,34.2053,34.2847,34.2053,34.2406,10000.0
2010-08-17 12:05:00,38.8,38.81,38.77,38.81,5100.0,34.2406,34.2494,34.2141,34.2494,5100.0
2010-08-17 12:10:00,38.81,38.86,38.8,38.8,8500.0,34.2494,34.2935,34.2406,34.2406,8500.0
2010-08-17 12:15:00,38.8,38.81,38.65,38.77,88200.0,34.2406,34.2494,34.1082,34.2141,88200.0
2010-08-17 12:20:00,38.75,38.82,38.72,38.82,7700.0,34.1965,34.2582,34.17,34.2582,7700.0
2010-08-17 12:25:00,38.8,38.84,38.79,38.79,6300.0,34.2406,34.2759,34.2318,34.2318,6300.0
2010-08-17 12:30:00,38.79,38.83,38.79,38.83,3800.0,34.2318,34.2671,34.2318,34.2671,3800.0
2010-08-17 12:35:00,38.83,38.87,38.83,38.87,2500.0,34.2671,34.3024,34.2671,34.3024,2500.0
2010-08-17 12:40:00,38.87,38.88,38.86,38.86,3600.0,34.3024,34.3112,34.2935,34.2935,3600.0
2010-08-17 12:45:00,38.85,38.86,38.8,38.8,13600.0,34.2847,34.2935,34.2406,34.2406,13600.0
2010-08-17 12:50:00,38.81,38.82,38.77,38.8,9500.0,34.2494,34.2582,34.2141,34.2406,9500.0
2010-08-17 12:55:00,38.79,38.8,38.76,38.78,12900.0,34.2318,34.2406,34.2053,34.2229,12900.0
2010-08-17 13:00:00,38.79,38.84,38.65,38.83,208600.0,34.2318,34.2759,34.1082,34.2671,208600.0
2010-08-17 13:05:00,38.84,38.92,38.83,38.9,11700.0,34.2759,34.3465,34.2671,34.3288,11700.0
2010-08-17 13:10:00,38.9,38.99,38.9,38.98,11200.0,34.3288,34.4083,34.3288,34.3994,11200.0
2010-08-17 13:15:00,38.98,39.05,38.98,38.99,33400.0,34.3994,34.4612,34.3994,34.4083,33400.0
2010-08-17 13:20:00,38.99,38.99,38.88,38.88,7700.0,34.4083,34.4083,34.3112,34.3112,7700.0
2010-08-17 13:25:00,38.89,38.93,38.86,38.93,3500.0,34.32,34.3553,34.2935,34.3553,3500.0
2010-08-17 13:30:00,38.92,38.95,38.83,38.84,12400.0,34.3465,34.373,34.2671,34.2759,12400.0
2010-08-17 13:35:00,38.83,38.89,38.81,38.86,7800.0,34.2671,34.32,34.2494,34.2935,7800.0
2010-08-17 13:40:00,38.88,38.88,38.77,38.8,4500.0,34.3112,34.3112,34.2141,34.2406,4500.0
2010-08-17 13:45:00,38.79,38.8,38.78,38.8,1800.0,34.2318,34.2406,34.2229,34.2406,1800.0
2010-08-17 13:50:00,38.77,38.79,38.71,38.71,8000.0,34.2141,34.2318,34.1612,34.1612,8000.0
2010-08-17 13:55:00,38.72,38.74,38.71,38.71,8800.0,34.17,34.1876,34.1612,34.1612,8800.0
2010-08-17 14:00:00,38.71,38.78,38.71,38.75,8200.0,34.1612,34.2229,34.1612,34.1965,8200.0
2010-08-17 14:05:00,38.75,38.76,38.72,38.72,5900.0,34.1965,34.2053,34.17,34.17,5900.0
2010-08-17 14:10:00,38.72,38.85,38.6,38.84,381400.0,34.17,34.2847,34.0641,34.2759,381400.0
2010-08-17 14:15:00,38.84,38.89,38.84,38.87,14500.0,34.2759,34.32,34.2759,34.3024,14500.0
2010-08-17 14:20:00,38.88,38.96,38.88,38.95,9900.0,34.3112,34.3818,34.3112,34.373,9900.0
2010-08-17 14:25:00,38.96,38.99,38.94,38.99,11200.0,34.3818,34.4083,34.3641,34.4083,11200.0
2010-08-17 14:30:00,38.99,39.05,38.98,39.04,7600.0,34.4083,34.4612,34.3994,34.4524,7600.0
2010-08-17 14:35:00,39.04,39.08,38.99,39.0,14600.0,34.4524,34.4877,34.4083,34.4171,14600.0
2010-08-17 14:40:00,38.99,38.99,38.86,38.87,18400.0,34.4083,34.4083,34.2935,34.3024,18400.0
2010-08-17 14:45:00,38.86,38.88,38.83,38.84,17800.0,34.2935,34.3112,34.2671,34.2759,17800.0
2010-08-17 14:50:00,38.85,38.85,38.76,38.81,24100.0,34.2847,34.2847,34.2053,34.2494,24100.0
2010-08-17 14:55:00,38.81,38.81,38.67,38.69,20100.0,34.2494,34.2494,34.1259,34.1435,20100.0
2010-08-17 15:00:00,38.7,38.71,38.63,38.65,27300.0,34.1523,34.1612,34.0906,34.1082,27300.0
2010-08-17 15:05:00,38.65,38.66,38.57,38.58,24400.0,34.1082,34.117,34.0376,34.0464,24400.0
2010-08-17 15:10:00,38.58,38.6,38.5,38.53,44100.0,34.0464,34.0641,33.9758,34.0023,44100.0
2010-08-17 15:15:00,38.53,38.56,38.52,38.55,184200.0,34.0023,34.0288,33.9935,34.02,184200.0
2010-08-17 15:20:00,38.55,38.69,38.55,38.69,17200.0,34.02,34.1435,34.02,34.1435,17200.0
2010-08-17 15:25:00,38.7,38.76,38.7,38.75,21900.0,34.1523,34.2053,34.1523,34.1965,21900.0
2010-08-17 15:30:00,38.76,38.76,38.7,38.7,22800.0,34.2053,34.2053,34.1523,34.1523,22800.0
2010-08-17 15:35:00,38.71,38.72,38.65,38.69,29800.0,34.1612,34.17,34.1082,34.1435,29800.0
2010-08-17 15:40:00,38.69,38.69,38.6,38.62,36700.0,34.1435,34.1435,34.0641,34.0817,36700.0
2010-08-17 15:45:00,38.61,38.67,38.6,38.63,34100.0,34.0729,34.1259,34.0641,34.0906,34100.0
2010-08-17 15:50:00,38.63,38.67,38.59,38.6,38600.0,34.0906,34.1259,34.0553,34.0641,38600.0
2010-08-17 15:55:00,38.6,38.65,38.58,38.65,56400.0,34.0641,34.1082,34.0464,34.1082,56400.0
2010-08-18 09:30:00,38.57,38.62,38.49,38.53,11900.0,34.0376,34.0817,33.967,34.0023,11900.0
2010-08-18 09:35:00,38.57,38.6,38.51,38.51,2700.0,34.0376,34.0641,33.9847,33.9847,2700.0
2010-08-18 09:40:00,38.5,38.54,38.43,38.45,10900.0,33.9758,34.0111,33.9141,33.9317,10900.0
2010-08-18 09:45:00,38.4,38.42,38.31,38.41,10200.0,33.8876,33.9052,33.8082,33.8964,10200.0
2010-08-18 09:50:00,38.42,38.52,38.41,38.52,22600.0,33.9052,33.9935,33.8964,33.9935,22600.0
2010-08-18 09:55:00,38.53,38.6,38.48,38.55,7900.0,34.0023,34.0641,33.9582,34.02,7900.0
2010-08-18 10:00:00,38.54,38.64,38.47,38.64,17100.0,34.0111,34.0994,33.9494,34.0994,17100.0
2010-08-18 10:05:00,38.61,38.61,38.48,38.48,23100.0,34.0729,34.0729,33.9582,33.9582,23100.0
2010-08-18 10:10:00,38.49,38.61,38.49,38.55,15000.0,33.967,34.0729,33.967,34.02,15000.0
2010-08-18 10:15:00,38.56,38.68,38.55,38.6,12300.0,34.0288,34.1347,34.02,34.0641,12300.0
2010-08-18 10:20:00,38.59,38.61,38.53,38.57,9800.0,34.0553,34.0729,34.0023,34.0376,9800.0
2010-08-18 10:25:00,38.57,38.59,38.53,38.56,12000.0,34.0376,34.0553,34.0023,34.0288,12000.0
2010-08-18 10:30:00,38.57,38.64,38.57,38.63,10200.0,34.0376,34.0994,34.0376,34.0906,10200.0
2010-08-18 10:35:00,38.64,38.87,38.61,38.78,20700.0,34.0994,34.3024,34.0729,34.2229,20700.0
2010-08-18 10:40:00,38.78,38.78,38.74,38.74,3600.0,34.2229,34.2229,34.1876,34.1876,3600.0
2010-08-18 10:45:00,38.74,38.78,38.72,38.78,9400.0,34.1876,34.2229,34.17,34.2229,9400.0
2010-08-18 10:50:00,38.74,38.76,38.66,38.71,11100.0,34.1876,34.2053,34.117,34.1612,11100.0
2010-08-18 10:55:00,38.72,38.85,38.69,38.85,7400.0,34.17,34.2847,34.1435,34.2847,7400.0
2010-08-18 11:00:00,38.86,39.02,38.84,39.01,12700.0,34.2935,34.4347,34.2759,34.4259,12700.0
2010-08-18 11:05:00,39.02,39.23,39.02,39.2,34200.0,34.4347,34.6201,34.4347,34.5936,34200.0
2010-08-18 11:10:00,39.18,39.24,39.17,39.2,15100.0,34.5759,34.6289,34.5671,34.5936,15100.0
2010-08-18 11:15:00,39.2,39.2,39.05,39.07,8400.0,34.5936,34.5936,34.4612,34.4789,8400.0
2010-08-18 11:20:00,39.09,39.25,39.08,39.25,20600.0,34.4965,34.6377,34.4877,34.6377,20600.0
2010-08-18 11:25:00,39.27,39.29,39.18,39.19,9400.0,34.6554,34.673,34.5759,34.5848,9400.0
2010-08-18 11:30:00,39.18,39.26,39.08,39.08,31000.0,34.5759,34.6465,34.4877,34.4877,31000.0
2010-08-18 11:35:00,39.09,39.13,39.06,39.12,10400.0,34.4965,34.5318,34.47,34.523,10400.0
2010-08-18 11:40:00,39.11,39.19,39.06,39.17,20900.0,34.5142,34.5848,34.47,34.5671,20900.0
2010-08-18 11:45:00,39.18,39.26,39.0,39.26,78400.0,34.5759,34.6465,34.4171,34.6465,78400.0
2010-08-18 11:50:00,39.26,39.35,39.26,39.34,13000.0,34.6465,34.726,34.6465,34.7171,13000.0
2010-08-18 11:55:00,39.35,39.38,39.35,39.37,5800.0,34.726,34.7524,34.726,34.7436,5800.0
2010-08-18 12:00:00,39.35,39.35,39.15,39.17,29400.0,34.726,34.726,34.5495,34.5671,29400.0
2010-08-18 12:05:00,39.16,39.19,39.13,39.14,19500.0,34.5583,34.5848,34.5318,34.5406,19500.0
2010-08-18 12:10:00,39.14,39.19,39.13,39.17,11900.0,34.5406,34.5848,34.5318,34.5671,11900.0
2010-08-18 12:15:00,39.17,39.18,39.16,39.17,2100.0,34.5671,34.5759,34.5583,34.5671,2100.0
2010-08-18 12:20:00,39.18,39.19,39.14,39.16,10800.0,34.5759,34.5848,34.5406,34.5583,10800.0
2010-08-18 12:25:00,39.16,39.18,39.16,39.18,3700.0,34.5583,34.5759,34.5583,34.5759,3700.0
2010-08-18 12:30:00,39.18,39.2,39.17,39.18,5700.0,34.5759,34.5936,34.5671,34.5759,5700.0
2010-08-18 12:35:00,39.18,39.21,39.15,39.2,8500.0,34.5759,34.6024,34.5495,34.5936,8500.0
2010-08-18 12:40:00,39.19,39.26,39.17,39.26,5800.0,34.5848,34.6465,34.5671,34.6465,5800.0
2010-08-18 12:45:00,39.24,39.25,39.17,39.19,6700.0,34.6289,34.6377,34.5671,34.5848,6700.0
2010-08-18 12:50:00,39.19,39.2,39.17,39.18,18700.0,34.5848,34.5936,34.5671,34.5759,18700.0
2010-08-18 12:55:00,39.18,39.2,39.17,39.18,12700.0,34.5759,34.5936,34.5671,34.5759,12700.0
2010-08-18 13:00:00,39.18,39.19,39.16,39.18,8400.0,34.5759,34.5848,34.5583,34.5759,8400.0
2010-08-18 13:05:00,39.18,39.31,39.18,39.28,7500.0,34.5759,34.6907,34.5759,34.6642,7500.0
2010-08-18 13:10:00,39.29,39.32,39.28,39.29,6600.0,34.673,34.6995,34.6642,34.673,6600.0
2010-08-18 13:15:00,39.3,39.32,39.28,39.32,4400.0,34.6818,34.6995,34.6642,34.6995,4400.0
2010-08-18 13:20:00,39.31,39.35,39.3,39.35,5000.0,34.6907,34.726,34.6818,34.726,5000.0
2010-08-18 13:25:00,39.34,39.35,39.26,39.28,8300.0,34.7171,34.726,34.6465,34.6642,8300.0
2010-08-18 13:30:00,39.3,39.36,39.3,39.34,1900.0,34.6818,34.7348,34.6818,34.7171,1900.0
2010-08-18 13:35:00,39.34,39.35,39.3,39.34,43700.0,34.7171,34.726,34.6818,34.7171,43700.0
2010-08-18 13:40:00,39.34,39.39,39.33,39.39,11900.0,34.7171,34.7613,34.7083,34.7613,11900.0
2010-08-18 13:45:00,39.39,39.43,39.38,39.42,7100.0,34.7613,34.7965,34.7524,34.7877,7100.0
2010-08-18 13:50:00,39.41,39.44,39.39,39.44,15400.0,34.7789,34.8054,34.7613,34.8054,15400.0
2010-08-18 13:55:00,39.43,39.47,39.4,39.46,21600.0,34.7965,34.8318,34.7701,34.823,21600.0
2010-08-18 14:00:00,39.46,39.5,39.45,39.45,13000.0,34.823,34.8583,34.8142,34.8142,13000.0
2010-08-18 14:05:00,39.45,39.49,39.44,39.46,11700.0,34.8142,34.8495,34.8054,34.823,11700.0
2010-08-18 14:10:00,39.47,39.56,39.45,39.54,17500.0,34.8318,34.9113,34.8142,34.8936,17500.0
2010-08-18 14:15:00,39.53,39.56,39.45,39.5,20200.0,34.8848,34.9113,34.8142,34.8583,20200.0
2010-08-18 14:20:00,39.5,39.5,39.46,39.46,13900.0,34.8583,34.8583,34.823,34.823,13900.0
2010-08-18 14:25:00,39.46,39.47,39.43,39.43,10300.0,34.823,34.8318,34.7965,34.7965,10300.0
2010-08-18 14:30:00,39.43,39.44,39.33,39.37,13200.0,34.7965,34.8054,34.7083,34.7436,13200.0
2010-08-18 14:35:00,39.37,39.38,39.32,39.34,132500.0,34.7436,34.7524,34.6995,34.7171,132500.0
2010-08-18 14:40:00,39.33,39.4,39.33,39.36,7500.0,34.7083,34.7701,34.7083,34.7348,7500.0
2010-08-18 14:45:00,39.34,39.38,39.33,39.38,7600.0,34.7171,34.7524,34.7083,34.7524,7600.0
2010-08-18 14:50:00,39.38,39.39,39.34,39.35,12600.0,34.7524,34.7613,34.7171,34.726,12600.0
2010-08-18 14:55:00,39.36,39.38,39.34,39.38,11000.0,34.7348,34.7524,34.7171,34.7524,11000.0
2010-08-18 15:00:00,39.38,39.39,39.33,39.33,6200.0,34.7524,34.7613,34.7083,34.7083,6200.0
2010-08-18 15:05:00,39.33,39.34,39.24,39.24,9200.0,34.7083,34.7171,34.6289,34.6289,9200.0
2010-08-18 15:10:00,39.25,39.25,39.11,39.18,20300.0,34.6377,34.6377,34.5142,34.5759,20300.0
2010-08-18 15:15:00,39.19,39.22,39.16,39.21,8400.0,34.5848,34.6112,34.5583,34.6024,8400.0
2010-08-18 15:20:00,39.24,39.24,39.14,39.14,12400.0,34.6289,34.6289,34.5406,34.5406,12400.0
2010-08-18 15:25:00,39.14,39.18,39.14,39.17,11900.0,34.5406,34.5759,34.5406,34.5671,11900.0
2010-08-18 15:30:00,39.15,39.2,39.13,39.2,16800.0,34.5495,34.5936,34.5318,34.5936,16800.0
2010-08-18 15:35:00,39.2,39.2,39.13,39.16,13300.0,34.5936,34.5936,34.5318,34.5583,13300.0
2010-08-18 15:40:00,39.15,39.18,39.08,39.17,12400.0,34.5495,34.5759,34.4877,34.5671,12400.0
2010-08-18 15:45:00,39.17,39.18,39.13,39.18,33300.0,34.5671,34.5759,34.5318,34.5759,33300.0
2010-08-18 15:50:00,39.17,39.2,39.08,39.12,31600.0,34.5671,34.5936,34.4877,34.523,31600.0
2010-08-18 15:55:00,39.12,39.21,39.08,39.2,133000.0,34.523,34.6024,34.4877,34.5936,133000.0
2010-08-19 09:30:00,38.84,38.84,38.53,38.61,17100.0,34.2759,34.2759,34.0023,34.0729,17100.0
2010-08-19 09:35:00,38.64,38.69,38.61,38.63,9000.0,34.0994,34.1435,34.0729,34.0906,9000.0
2010-08-19 09:40:00,38.63,38.66,38.44,38.5,25900.0,34.0906,34.117,33.9229,33.9758,25900.0
2010-08-19 09:45:00,38.5,38.5,38.41,38.41,33100.0,33.9758,33.9758,33.8964,33.8964,33100.0
2010-08-19 09:50:00,38.41,38.63,38.38,38.6,51100.0,33.8964,34.0906,33.8699,34.0641,51100.0
2010-08-19 09:55:00,38.59,38.64,38.5,38.57,38100.0,34.0553,34.0994,33.9758,34.0376,38100.0
2010-08-19 10:00:00,38.56,38.56,38.33,38.4,50400.0,34.0288,34.0288,33.8258,33.8876,50400.0
2010-08-19 10:05:00,38.41,38.48,38.31,38.44,58600.0,33.8964,33.9582,33.8082,33.9229,58600.0
2010-08-19 10:10:00,38.44,38.46,38.4,38.4,16500.0,33.9229,33.9405,33.8876,33.8876,16500.0
2010-08-19 10:15:00,38.4,38.44,38.37,38.42,9800.0,33.8876,33.9229,33.8611,33.9052,9800.0
2010-08-19 10:20:00,38.45,38.5,38.34,38.42,25900.0,33.9317,33.9758,33.8346,33.9052,25900.0
2010-08-19 10:25:00,38.43,38.43,38.31,38.4,16200.0,33.9141,33.9141,33.8082,33.8876,16200.0
2010-08-19 10:30:00,38.4,38.53,38.38,38.5,50300.0,33.8876,34.0023,33.8699,33.9758,50300.0
2010-08-19 10:35:00,38.51,38.53,38.36,38.39,15000.0,33.9847,34.0023,33.8523,33.8788,15000.0
2010-08-19 10:40:00,38.38,38.4,38.28,38.34,16600.0,33.8699,33.8876,33.7817,33.8346,16600.0
2010-08-19 10:45:00,38.32,38.43,38.31,38.41,8800.0,33.817,33.9141,33.8082,33.8964,8800.0
2010-08-19 10:50:00,38.39,38.42,38.25,38.3,66100.0,33.8788,33.9052,33.7552,33.7993,66100.0
2010-08-19 10:55:00,38.3,38.36,38.28,38.29,12000.0,33.7993,33.8523,33.7817,33.7905,12000.0
2010-08-19 11:00:00,38.3,38.37,38.27,38.29,140700.0,33.7993,33.8611,33.7729,33.7905,140700.0
2010-08-19 11:05:00,38.31,38.37,38.28,38.34,12500.0,33.8082,33.8611,33.7817,33.8346,12500.0
2010-08-19 11:10:00,38.34,38.39,38.29,38.29,13100.0,33.8346,33.8788,33.7905,33.7905,13100.0
2010-08-19 11:15:00,38.31,38.33,38.26,38.28,25500.0,33.8082,33.8258,33.764,33.7817,25500.0
2010-08-19 11:20:00,38.27,38.33,38.21,38.3,7600.0,33.7729,33.8258,33.7199,33.7993,7600.0
2010-08-19 11:25:00,38.3,38.32,38.28,38.3,13200.0,33.7993,33.817,33.7817,33.7993,13200.0
2010-08-19 11:30:00,38.29,38.29,38.18,38.24,145600.0,33.7905,33.7905,33.6934,33.7464,145600.0
2010-08-19 11:35:00,38.25,38.25,38.11,38.16,14700.0,33.7552,33.7552,33.6317,33.6758,14700.0
2010-08-19 11:40:00,38.17,38.17,38.05,38.14,11800.0,33.6846,33.6846,33.5787,33.6581,11800.0
2010-08-19 11:45:00,38.14,38.14,38.01,38.05,17300.0,33.6581,33.6581,33.5434,33.5787,17300.0
2010-08-19 11:50:00,38.02,38.11,38.0,38.07,20700.0,33.5522,33.6317,33.5346,33.5964,20700.0
2010-08-19 11:55:00,38.07,38.12,38.03,38.12,4600.0,33.5964,33.6405,33.5611,33.6405,4600.0
2010-08-19 12:00:00,38.12,38.18,38.12,38.14,5300.0,33.6405,33.6934,33.6405,33.6581,5300.0
2010-08-19 12:05:00,38.14,38.16,38.08,38.15,8300.0,33.6581,33.6758,33.6052,33.667,8300.0
2010-08-19 12:10:00,38.17,38.18,38.1,38.1,7500.0,33.6846,33.6934,33.6228,33.6228,7500.0
2010-08-19 12:15:00,38.1,38.22,38.08,38.22,8100.0,33.6228,33.7287,33.6052,33.7287,8100.0
2010-08-19 12:20:00,38.22,38.25,38.19,38.24,4400.0,33.7287,33.7552,33.7023,33.7464,4400.0
2010-08-19 12:25:00,38.24,38.26,38.23,38.26,8800.0,33.7464,33.764,33.7376,33.764,8800.0
2010-08-19 12:30:00,38.26,38.32,38.26,38.32,17900.0,33.764,33.817,33.764,33.817,17900.0
2010-08-19 12:35:00,38.32,38.37,38.32,38.36,4000.0,33.817,33.8611,33.817,33.8523,4000.0
2010-08-19 12:40:00,38.34,38.34,38.28,38.28,8000.0,33.8346,33.8346,33.7817,33.7817,8000.0
2010-08-19 12:45:00,38.29,38.3,38.28,38.28,4200.0,33.7905,33.7993,33.7817,33.7817,4200.0
2010-08-19 12:50:00,38.27,38.27,38.21,38.23,4300.0,33.7729,33.7729,33.7199,33.7376,4300.0
2010-08-19 12:55:00,38.22,38.3,38.18,38.28,14100.0,33.7287,33.7993,33.6934,33.7817,14100.0
2010-08-19 13:00:00,38.29,38.32,38.26,38.3,19200.0,33.7905,33.817,33.764,33.7993,19200.0
2010-08-19 13:05:00,38.29,38.29,38.22,38.22,3600.0,33.7905,33.7905,33.7287,33.7287,3600.0
2010-08-19 13:10:00,38.22,38.22,38.19,38.22,4400.0,33.7287,33.7287,33.7023,33.7287,4400.0
2010-08-19 13:15:00,38.21,38.27,38.2,38.26,7500.0,33.7199,33.7729,33.7111,33.764,7500.0
2010-08-19 13:20:00,38.26,38.31,38.23,38.29,11000.0,33.764,33.8082,33.7376,33.7905,11000.0
2010-08-19 13:25:00,38.28,38.28,38.22,38.22,2200.0,33.7817,33.7817,33.7287,33.7287,2200.0
2010-08-19 13:30:00,38.22,38.22,38.2,38.21,9900.0,33.7287,33.7287,33.7111,33.7199,9900.0
2010-08-19 13:35:00,38.2,38.24,38.19,38.21,39300.0,33.7111,33.7464,33.7023,33.7199,39300.0
2010-08-19 13:40:00,38.22,38.23,38.19,38.22,15200.0,33.7287,33.7376,33.7023,33.7287,15200.0
2010-08-19 13:45:00,38.23,38.24,38.19,38.24,10500.0,33.7376,33.7464,33.7023,33.7464,10500.0
2010-08-19 13:50:00,38.25,38.27,38.24,38.27,2200.0,33.7552,33.7729,33.7464,33.7729,2200.0
2010-08-19 13:55:00,38.26,38.27,38.22,38.22,7800.0,33.764,33.7729,33.7287,33.7287,7800.0
2010-08-19 14:00:00,38.22,38.23,38.2,38.23,27400.0,33.7287,33.7376,33.7111,33.7376,27400.0
2010-08-19 14:05:00,38.24,38.31,38.22,38.31,39200.0,33.7464,33.8082,33.7287,33.8082,39200.0
2010-08-19 14:10:00,38.3,38.36,38.3,38.33,18100.0,33.7993,33.8523,33.7993,33.8258,18100.0
2010-08-19 14:15:00,38.32,38.37,38.3,38.36,10900.0,33.817,33.8611,33.7993,33.8523,10900.0
2010-08-19 14:20:00,38.35,38.39,38.3,38.36,19200.0,33.8435,33.8788,33.7993,33.8523,19200.0
2010-08-19 14:25:00,38.35,38.37,38.31,38.31,5000.0,33.8435,33.8611,33.8082,33.8082,5000.0
2010-08-19 14:30:00,38.33,38.42,38.33,38.42,12800.0,33.8258,33.9052,33.8258,33.9052,12800.0
2010-08-19 14:35:00,38.41,38.41,38.35,38.35,29900.0,33.8964,33.8964,33.8435,33.8435,29900.0
2010-08-19 14:40:00,38.35,38.36,38.3,38.36,11900.0,33.8435,33.8523,33.7993,33.8523,11900.0
2010-08-19 14:45:00,38.35,38.4,38.35,38.4,13900.0,33.8435,33.8876,33.8435,33.8876,13900.0
2010-08-19 14:50:00,38.41,38.41,38.34,38.35,19900.0,33.8964,33.8964,33.8346,33.8435,19900.0
2010-08-19 14:55:00,38.35,38.4,38.32,38.39,13300.0,33.8435,33.8876,33.817,33.8788,13300.0
2010-08-19 15:00:00,38.37,38.37,38.3,38.3,11600.0,33.8611,33.8611,33.7993,33.7993,11600.0
2010-08-19 15:05:00,38.3,38.37,38.3,38.35,7600.0,33.7993,33.8611,33.7993,33.8435,7600.0
2010-08-19 15:10:00,38.35,38.42,38.33,38.41,14400.0,33.8435,33.9052,33.8258,33.8964,14400.0
2010-08-19 15:15:00,38.42,38.53,38.42,38.48,11500.0,33.9052,34.0023,33.9052,33.9582,11500.0
2010-08-19 15:20:00,38.47,38.53,38.44,38.53,14400.0,33.9494,34.0023,33.9229,34.0023,14400.0
2010-08-19 15:25:00,38.53,38.54,38.42,38.42,14500.0,34.0023,34.0111,33.9052,33.9052,14500.0
2010-08-19 15:30:00,38.43,38.5,38.42,38.5,16000.0,33.9141,33.9758,33.9052,33.9758,16000.0
2010-08-19 15:35:00,38.49,38.5,38.33,38.38,14100.0,33.967,33.9758,33.8258,33.8699,14100.0
2010-08-19 15:40:00,38.39,38.39,38.32,38.36,16000.0,33.8788,33.8788,33.817,33.8523,16000.0
2010-08-19 15:45:00,38.37,38.41,38.34,38.38,42700.0,33.8611,33.8964,33.8346,33.8699,42700.0
2010-08-19 15:50:00,38.4,38.43,38.35,38.43,41400.0,33.8876,33.9141,33.8435,33.9141,41400.0
2010-08-19 15:55:00,38.43,38.47,38.4,38.46,136300.0,33.9141,33.9494,33.8876,33.9405,136300.0
2010-08-20 09:30:00,38.02,38.34,38.02,38.2,117600.0,33.5522,33.8346,33.5522,33.7111,117600.0
2010-08-20 09:35:00,38.28,38.47,38.25,38.25,15200.0,33.7817,33.9494,33.7552,33.7552,15200.0
2010-08-20 09:40:00,38.29,38.33,38.15,38.22,18000.0,33.7905,33.8258,33.667,33.7287,18000.0
2010-08-20 09:45:00,38.21,38.3,38.15,38.19,46200.0,33.7199,33.7993,33.667,33.7023,46200.0
2010-08-20 09:50:00,38.19,38.25,38.15,38.23,14800.0,33.7023,33.7552,33.667,33.7376,14800.0
2010-08-20 09:55:00,38.23,38.27,38.19,38.23,7300.0,33.7376,33.7729,33.7023,33.7376,7300.0
2010-08-20 10:00:00,38.22,38.28,38.15,38.27,25300.0,33.7287,33.7817,33.667,33.7729,25300.0
2010-08-20 10:05:00,38.26,38.3,38.17,38.25,16500.0,33.764,33.7993,33.6846,33.7552,16500.0
2010-08-20 10:10:00,38.23,38.24,38.17,38.22,24700.0,33.7376,33.7464,33.6846,33.7287,24700.0
2010-08-20 10:15:00,38.22,38.28,38.2,38.26,34000.0,33.7287,33.7817,33.7111,33.764,34000.0
2010-08-20 10:20:00,38.24,38.29,38.23,38.26,17500.0,33.7464,33.7905,33.7376,33.764,17500.0
2010-08-20 10:25:00,38.26,38.28,38.17,38.2,17900.0,33.764,33.7817,33.6846,33.7111,17900.0
2010-08-20 10:30:00,38.21,38.21,38.15,38.2,21800.0,33.7199,33.7199,33.667,33.7111,21800.0
2010-08-20 10:35:00,38.2,38.29,38.2,38.24,9300.0,33.7111,33.7905,33.7111,33.7464,9300.0
2010-08-20 10:40:00,38.22,38.37,38.19,38.35,26300.0,33.7287,33.8611,33.7023,33.8435,26300.0
2010-08-20 10:45:00,38.31,38.36,38.31,38.31,12900.0,33.8082,33.8523,33.8082,33.8082,12900.0
2010-08-20 10:50:00,38.31,38.32,38.22,38.22,7000.0,33.8082,33.817,33.7287,33.7287,7000.0
2010-08-20 10:55:00,38.22,38.32,38.22,38.24,43800.0,33.7287,33.817,33.7287,33.7464,43800.0
2010-08-20 11:00:00,38.23,38.27,38.22,38.26,16000.0,33.7376,33.7729,33.7287,33.764,16000.0
2010-08-20 11:05:00,38.24,38.29,38.2,38.29,19700.0,33.7464,33.7905,33.7111,33.7905,19700.0
2010-08-20 11:10:00,38.29,38.32,38.25,38.31,17500.0,33.7905,33.817,33.7552,33.8082,17500.0
2010-08-20 11:15:00,38.3,38.33,38.28,38.29,6800.0,33.7993,33.8258,33.7817,33.7905,6800.0
2010-08-20 11:20:00,38.29,38.35,38.28,38.35,27600.0,33.7905,33.8435,33.7817,33.8435,27600.0
2010-08-20 11:25:00,38.34,38.43,38.33,38.39,34200.0,33.8346,33.9141,33.8258,33.8788,34200.0
2010-08-20 11:30:00,38.42,38.42,38.32,38.33,8700.0,33.9052,33.9052,33.817,33.8258,8700.0
2010-08-20 11:35:00,38.33,38.33,38.28,38.3,13500.0,33.8258,33.8258,33.7817,33.7993,13500.0
2010-08-20 11:40:00,38.3,38.42,38.29,38.42,11800.0,33.7993,33.9052,33.7905,33.9052,11800.0
2010-08-20 11:45:00,38.41,38.42,38.38,38.39,7100.0,33.8964,33.9052,33.8699,33.8788,7100.0
2010-08-20 11:50:00,38.38,38.4,38.31,38.33,9900.0,33.8699,33.8876,33.8082,33.8258,9900.0
2010-08-20 11:55:00,38.34,38.34,38.3,38.32,6600.0,33.8346,33.8346,33.7993,33.817,6600.0
2010-08-20 12:00:00,38.31,38.37,38.31,38.37,6900.0,33.8082,33.8611,33.8082,33.8611,6900.0
2010-08-20 12:05:00,38.36,38.37,38.36,38.37,5800.0,33.8523,33.8611,33.8523,33.8611,5800.0
2010-08-20 12:10:00,38.37,38.39,38.37,38.37,3100.0,33.8611,33.8788,33.8611,33.8611,3100.0
2010-08-20 12:15:00,38.37,38.4,38.29,38.36,58100.0,33.8611,33.8876,33.7905,33.8523,58100.0
2010-08-20 12:20:00,38.36,38.39,38.35,38.38,12200.0,33.8523,33.8788,33.8435,33.8699,12200.0
2010-08-20 12:25:00,38.37,38.43,38.33,38.42,39700.0,33.8611,33.9141,33.8258,33.9052,39700.0
2010-08-20 12:30:00,38.41,38.42,38.36,38.36,13000.0,33.8964,33.9052,33.8523,33.8523,13000.0
2010-08-20 12:35:00,38.35,38.36,38.33,38.36,6600.0,33.8435,33.8523,33.8258,33.8523,6600.0
2010-08-20 12:40:00,38.34,38.35,38.29,38.32,10800.0,33.8346,33.8435,33.7905,33.817,10800.0
2010-08-20 12:45:00,38.31,38.32,38.28,38.31,8000.0,33.8082,33.817,33.7817,33.8082,8000.0
2010-08-20 12:50:00,38.31,38.4,38.31,38.4,15400.0,33.8082,33.8876,33.8082,33.8876,15400.0
2010-08-20 12:55:00,38.39,38.42,38.36,38.39,12200.0,33.8788,33.9052,33.8523,33.8788,12200.0
2010-08-20 13:00:00,38.4,38.41,38.37,38.37,12600.0,33.8876,33.8964,33.8611,33.8611,12600.0
2010-08-20 13:05:00,38.37,38.41,38.35,38.4,15300.0,33.8611,33.8964,33.8435,33.8876,15300.0
2010-08-20 13:10:00,38.41,38.41,38.36,38.36,10300.0,33.8964,33.8964,33.8523,33.8523,10300.0
2010-08-20 13:15:00,38.36,38.37,38.35,38.36,4400.0,33.8523,33.8611,33.8435,33.8523,4400.0
2010-08-20 13:20:00,38.36,38.38,38.32,38.33,6900.0,33.8523,33.8699,33.817,33.8258,6900.0
2010-08-20 13:25:00,38.33,38.4,38.33,38.36,8500.0,33.8258,33.8876,33.8258,33.8523,8500.0
2010-08-20 13:30:00,38.35,38.37,38.32,38.34,3300.0,33.8435,33.8611,33.817,33.8346,3300.0
2010-08-20 13:35:00,38.33,38.35,38.29,38.35,6700.0,33.8258,33.8435,33.7905,33.8435,6700.0
2010-08-20 13:40:00,38.35,38.36,38.3,38.33,3800.0,33.8435,33.8523,33.7993,33.8258,3800.0
2010-08-20 13:45:00,38.31,38.36,38.3,38.33,4900.0,33.8082,33.8523,33.7993,33.8258,4900.0
2010-08-20 13:50:00,38.32,38.4,38.32,38.38,7800.0,33.817,33.8876,33.817,33.8699,7800.0
2010-08-20 13:55:00,38.36,38.38,38.29,38.32,8800.0,33.8523,33.8699,33.7905,33.817,8800.0
2010-08-20 14:00:00,38.33,38.35,38.3,38.32,3700.0,33.8258,33.8435,33.7993,33.817,3700.0
2010-08-20 14:05:00,38.33,38.41,38.33,38.4,34400.0,33.8258,33.8964,33.8258,33.8876,34400.0
2010-08-20 14:10:00,38.38,38.53,38.38,38.52,56500.0,33.8699,34.0023,33.8699,33.9935,56500.0
2010-08-20 14:15:00,38.51,38.54,38.48,38.48,12400.0,33.9847,34.0111,33.9582,33.9582,12400.0
2010-08-20 14:20:00,38.48,38.53,38.45,38.45,8000.0,33.9582,34.0023,33.9317,33.9317,8000.0
2010-08-20 14:25:00,38.43,38.46,38.41,38.42,4900.0,33.9141,33.9405,33.8964,33.9052,4900.0
2010-08-20 14:30:00,38.42,38.5,38.42,38.48,13100.0,33.9052,33.9758,33.9052,33.9582,13100.0
2010-08-20 14:35:00,38.48,38.58,38.47,38.55,21500.0,33.9582,34.0464,33.9494,34.02,21500.0
2010-08-20 14:40:00,38.55,38.6,38.52,38.6,10400.0,34.02,34.0641,33.9935,34.0641,10400.0
2010-08-20 14:45:00,38.6,38.67,38.57,38.58,14300.0,34.0641,34.1259,34.0376,34.0464,14300.0
2010-08-20 14:50:00,38.57,38.72,38.57,38.68,10600.0,34.0376,34.17,34.0376,34.1347,10600.0
2010-08-20 14:55:00,38.68,38.7,38.62,38.64,14900.0,34.1347,34.1523,34.0817,34.0994,14900.0
2010-08-20 15:00:00,38.63,38.63,38.57,38.6,17900.0,34.0906,34.0906,34.0376,34.0641,17900.0
2010-08-20 15:05:00,38.6,38.63,38.6,38.61,20500.0,34.0641,34.0906,34.0641,34.0729,20500.0
2010-08-20 15:10:00,38.62,38.67,38.61,38.67,15600.0,34.0817,34.1259,34.0729,34.1259,15600.0
2010-08-20 15:15:00,38.66,38.69,38.63,38.69,19000.0,34.117,34.1435,34.0906,34.1435,19000.0
2010-08-20 15:20:00,38.68,38.86,38.65,38.82,55800.0,34.1347,34.2935,34.1082,34.2582,55800.0
2010-08-20 15:25:00,38.8,38.82,38.74,38.8,20400.0,34.2406,34.2582,34.1876,34.2406,20400.0
2010-08-20 15:30:00,38.79,38.89,38.78,38.88,31000.0,34.2318,34.32,34.2229,34.3112,31000.0
2010-08-20 15:35:00,38.87,38.91,38.77,38.82,27100.0,34.3024,34.3377,34.2141,34.2582,27100.0
2010-08-20 15:40:00,38.82,38.87,38.8,38.83,16700.0,34.2582,34.3024,34.2406,34.2671,16700.0
2010-08-20 15:45:00,38.81,38.87,38.8,38.83,47700.0,34.2494,34.3024,34.2406,34.2671,47700.0
2010-08-20 15:50:00,38.83,38.89,38.83,38.84,53700.0,34.2671,34.32,34.2671,34.2759,53700.0
2010-08-20 15:55:00,38.83,38.91,38.81,38.91,134100.0,34.2671,34.3377,34.2494,34.3377,134100.0
2010-08-23 09:30:00,39.03,39.16,38.85,38.9,18500.0,34.4436,34.5583,34.2847,34.3288,18500.0
2010-08-23 09:35:00,38.91,39.06,38.83,39.05,8600.0,34.3377,34.47,34.2671,34.4612,8600.0
2010-08-23 09:40:00,39.02,39.12,38.99,39.1,14800.0,34.4347,34.523,34.4083,34.5053,14800.0
2010-08-23 09:45:00,39.11,39.24,39.08,39.2,9400.0,34.5142,34.6289,34.4877,34.5936,9400.0
2010-08-23 09:50:00,39.21,39.25,39.08,39.08,5700.0,34.6024,34.6377,34.4877,34.4877,5700.0
2010-08-23 09:55:00,39.08,39.17,39.04,39.06,39800.0,34.4877,34.5671,34.4524,34.47,39800.0
2010-08-23 10:00:00,39.05,39.11,38.92,38.95,18800.0,34.4612,34.5142,34.3465,34.373,18800.0
2010-08-23 10:05:00,38.96,39.0,38.9,38.94,10900.0,34.3818,34.4171,34.3288,34.3641,10900.0
2010-08-23 10:10:00,38.92,38.97,38.83,38.85,12600.0,34.3465,34.3906,34.2671,34.2847,12600.0
2010-08-23 10:15:00,38.84,38.85,38.81,38.83,4900.0,34.2759,34.2847,34.2494,34.2671,4900.0
2010-08-23 10:20:00,38.83,38.83,38.72,38.73,8000.0,34.2671,34.2671,34.17,34.1788,8000.0
2010-08-23 10:25:00,38.72,38.74,38.67,38.7,7400.0,34.17,34.1876,34.1259,34.1523,7400.0
2010-08-23 10:30:00,38.7,38.75,38.69,38.7,10700.0,34.1523,34.1965,34.1435,34.1523,10700.0
2010-08-23 10:35:00,38.7,38.74,38.66,38.66,44500.0,34.1523,34.1876,34.117,34.117,44500.0
2010-08-23 10:40:00,38.66,38.72,38.56,38.57,10400.0,34.117,34.17,34.0288,34.0376,10400.0
2010-08-23 10:45:00,38.56,38.64,38.55,38.6,20000.0,34.0288,34.0994,34.02,34.0641,20000.0
2010-08-23 10:50:00,38.61,38.65,38.54,38.59,20800.0,34.0729,34.1082,34.0111,34.0553,20800.0
2010-08-23 10:55:00,38.58,38.61,38.53,38.59,7200.0,34.0464,34.0729,34.0023,34.0553,7200.0
2010-08-23 11:00:00,38.59,38.6,38.46,38.47,4500.0,34.0553,34.0641,33.9405,33.9494,4500.0
2010-08-23 11:05:00,38.45,38.52,38.4,38.52,6300.0,33.9317,33.9935,33.8876,33.9935,6300.0
2010-08-23 11:10:00,38.51,38.59,38.47,38.57,14600.0,33.9847,34.0553,33.9494,34.0376,14600.0
2010-08-23 11:15:00,38.56,38.56,38.41,38.44,15300.0,34.0288,34.0288,33.8964,33.9229,15300.0
2010-08-23 11:20:00,38.44,38.45,38.38,38.43,24000.0,33.9229,33.9317,33.8699,33.9141,24000.0
2010-08-23 11:25:00,38.44,38.46,38.38,38.41,5100.0,33.9229,33.9405,33.8699,33.8964,5100.0
2010-08-23 11:30:00,38.39,38.43,38.36,38.4,13000.0,33.8788,33.9141,33.8523,33.8876,13000.0
2010-08-23 11:35:00,38.39,38.44,38.36,38.43,7900.0,33.8788,33.9229,33.8523,33.9141,7900.0
2010-08-23 11:40:00,38.41,38.44,38.39,38.43,12200.0,33.8964,33.9229,33.8788,33.9141,12200.0
2010-08-23 11:45:00,38.44,38.47,38.42,38.43,4100.0,33.9229,33.9494,33.9052,33.9141,4100.0
2010-08-23 11:50:00,38.42,38.42,38.37,38.37,2600.0,33.9052,33.9052,33.8611,33.8611,2600.0
2010-08-23 11:55:00,38.35,38.38,38.31,38.35,11100.0,33.8435,33.8699,33.8082,33.8435,11100.0
2010-08-23 12:00:00,38.37,38.41,38.36,38.4,13200.0,33.8611,33.8964,33.8523,33.8876,13200.0
2010-08-23 12:05:00,38.41,38.43,38.41,38.41,2300.0,33.8964,33.9141,33.8964,33.8964,2300.0
2010-08-23 12:10:00,38.39,38.48,38.38,38.48,6300.0,33.8788,33.9582,33.8699,33.9582,6300.0
2010-08-23 12:15:00,38.48,38.49,38.38,38.39,4900.0,33.9582,33.967,33.8699,33.8788,4900.0
2010-08-23 12:20:00,38.39,38.41,38.38,38.39,7200.0,33.8788,33.8964,33.8699,33.8788,7200.0
2010-08-23 12:25:00,38.38,38.4,38.36,38.4,7800.0,33.8699,33.8876,33.8523,33.8876,7800.0
2010-08-23 12:30:00,38.39,38.46,38.39,38.44,5600.0,33.8788,33.9405,33.8788,33.9229,5600.0
2010-08-23 12:35:00,38.44,38.45,38.41,38.45,8900.0,33.9229,33.9317,33.8964,33.9317,8900.0
2010-08-23 12:40:00,38.44,38.45,38.41,38.45,8700.0,33.9229,33.9317,33.8964,33.9317,8700.0
2010-08-23 12:45:00,38.44,38.48,38.43,38.44,11300.0,33.9229,33.9582,33.9141,33.9229,11300.0
2010-08-23 12:50:00,38.44,38.53,38.44,38.51,20200.0,33.9229,34.0023,33.9229,33.9847,20200.0
2010-08-23 12:55:00,38.5,38.52,38.46,38.51,18600.0,33.9758,33.9935,33.9405,33.9847,18600.0
2010-08-23 13:00:00,38.49,38.56,38.48,38.54,21400.0,33.967,34.0288,33.9582,34.0111,21400.0
2010-08-23 13:05:00,38.54,38.59,38.52,38.58,17100.0,34.0111,34.0553,33.9935,34.0464,17100.0
2010-08-23 13:10:00,38.57,38.59,38.54,38.57,18500.0,34.0376,34.0553,34.0111,34.0376,18500.0
2010-08-23 13:15:00,38.57,38.59,38.54,38.59,12300.0,34.0376,34.0553,34.0111,34.0553,12300.0
2010-08-23 13:20:00,38.58,38.59,38.56,38.57,5600.0,34.0464,34.0553,34.0288,34.0376,5600.0
2010-08-23 13:25:00,38.57,38.58,38.56,38.57,2100.0,34.0376,34.0464,34.0288,34.0376,2100.0
2010-08-23 13:30:00,38.56,38.58,38.54,38.56,9000.0,34.0288,34.0464,34.0111,34.0288,9000.0
2010-08-23 13:35:00,38.55,38.58,38.5,38.52,6100.0,34.02,34.0464,33.9758,33.9935,6100.0
2010-08-23 13:40:00,38.5,38.53,38.44,38.49,10000.0,33.9758,34.0023,33.9229,33.967,10000.0
2010-08-23 13:45:00,38.49,38.55,38.49,38.49,10800.0,33.967,34.02,33.967,33.967,10800.0
2010-08-23 13:50:00,38.5,38.55,38.49,38.5,9000.0,33.9758,34.02,33.967,33.9758,9000.0
2010-08-23 13:55:00,38.5,38.52,38.47,38.5,8000.0,33.9758,33.9935,33.9494,33.9758,8000.0
2010-08-23 14:00:00,38.5,38.51,38.44,38.47,6800.0,33.9758,33.9847,33.9229,33.9494,6800.0
2010-08-23 14:05:00,38.46,38.64,38.46,38.63,10600.0,33.9405,34.0994,33.9405,34.0906,10600.0
2010-08-23 14:10:00,38.63,38.66,38.6,38.64,10200.0,34.0906,34.117,34.0641,34.0994,10200.0
2010-08-23 14:15:00,38.64,38.67,38.58,38.62,14700.0,34.0994,34.1259,34.0464,34.0817,14700.0
2010-08-23 14:20:00,38.6,38.61,38.52,38.55,13400.0,34.0641,34.0729,33.9935,34.02,13400.0
2010-08-23 14:25:00,38.56,38.57,38.53,38.54,8100.0,34.0288,34.0376,34.0023,34.0111,8100.0
2010-08-23 14:30:00,38.54,38.61,38.54,38.57,8000.0,34.0111,34.0729,34.0111,34.0376,8000.0
2010-08-23 14:35:00,38.57,38.6,38.55,38.56,10400.0,34.0376,34.0641,34.02,34.0288,10400.0
2010-08-23 14:40:00,38.55,38.56,38.49,38.5,9300.0,34.02,34.0288,33.967,33.9758,9300.0
2010-08-23 14:45:00,38.49,38.55,38.49,38.52,24200.0,33.967,34.02,33.967,33.9935,24200.0
2010-08-23 14:50:00,38.51,38.53,38.47,38.47,14200.0,33.9847,34.0023,33.9494,33.9494,14200.0
2010-08-23 14:55:00,38.48,38.57,38.47,38.47,20600.0,33.9582,34.0376,33.9494,33.9494,20600.0
2010-08-23 15:00:00,38.47,38.47,38.42,38.44,14900.0,33.9494,33.9494,33.9052,33.9229,14900.0
2010-08-23 15:05:00,38.44,38.47,38.4,38.41,21800.0,33.9229,33.9494,33.8876,33.8964,21800.0
2010-08-23 15:10:00,38.41,38.47,38.41,38.47,19100.0,33.8964,33.9494,33.8964,33.9494,19100.0
2010-08-23 15:15:00,38.47,38.51,38.45,38.5,16200.0,33.9494,33.9847,33.9317,33.9758,16200.0
2010-08-23 15:20:00,38.51,38.51,38.46,38.48,26100.0,33.9847,33.9847,33.9405,33.9582,26100.0
2010-08-23 15:25:00,38.48,38.51,38.4,38.43,62400.0,33.9582,33.9847,33.8876,33.9141,62400.0
2010-08-23 15:30:00,38.43,38.44,38.32,38.38,49300.0,33.9141,33.9229,33.817,33.8699,49300.0
2010-08-23 15:35:00,38.37,38.37,38.22,38.25,41100.0,33.8611,33.8611,33.7287,33.7552,41100.0
2010-08-23 15:40:00,38.25,38.28,38.23,38.25,39600.0,33.7552,33.7817,33.7376,33.7552,39600.0
2010-08-23 15:45:00,38.25,38.29,38.23,38.27,52500.0,33.7552,33.7905,33.7376,33.7729,52500.0
2010-08-23 15:50:00,38.28,38.32,38.25,38.31,62500.0,33.7817,33.817,33.7552,33.8082,62500.0
2010-08-23 15:55:00,38.31,38.37,38.27,38.27,95900.0,33.8082,33.8611,33.7729,33.7729,95900.0
2010-08-24 09:30:00,37.38,37.39,37.07,37.23,47600.0,33.2103,33.2192,32.9349,33.0771,47600.0
2010-08-24 09:35:00,37.2,37.37,37.12,37.15,92600.0,33.0504,33.2015,32.9793,33.006,92600.0
2010-08-24 09:40:00,37.15,37.19,36.98,36.98,52700.0,33.006,33.0415,32.855,32.855,52700.0
2010-08-24 09:45:00,36.98,37.03,36.85,36.95,81500.0,32.855,32.8994,32.7395,32.8283,81500.0
2010-08-24 09:50:00,36.97,36.99,36.8,36.82,37600.0,32.8461,32.8638,32.695,32.7128,37600.0
2010-08-24 09:55:00,36.81,36.98,36.75,36.91,44700.0,32.7039,32.855,32.6506,32.7928,44700.0
2010-08-24 10:00:00,36.9,36.94,36.42,36.64,135200.0,32.7839,32.8194,32.3574,32.5529,135200.0
2010-08-24 10:05:00,36.68,36.76,36.62,36.75,55100.0,32.5884,32.6595,32.5351,32.6506,55100.0
2010-08-24 10:10:00,36.75,36.83,36.73,36.82,37500.0,32.6506,32.7217,32.6328,32.7128,37500.0
2010-08-24 10:15:00,36.82,37.08,36.81,37.01,22300.0,32.7128,32.9438,32.7039,32.8816,22300.0
2010-08-24 10:20:00,37.01,37.23,37.0,37.18,36500.0,32.8816,33.0771,32.8727,33.0326,36500.0
2010-08-24 10:25:00,37.17,37.33,37.17,37.26,42300.0,33.0238,33.1659,33.0238,33.1037,42300.0
2010-08-24 10:30:00,37.25,37.29,37.22,37.24,102000.0,33.0948,33.1304,33.0682,33.086,102000.0
2010-08-24 10:35:00,37.24,37.25,37.19,37.21,55100.0,33.086,33.0948,33.0415,33.0593,55100.0
2010-08-24 10:40:00,37.21,37.22,37.13,37.19,31600.0,33.0593,33.0682,32.9882,33.0415,31600.0
2010-08-24 10:45:00,37.2,37.2,37.12,37.17,29800.0,33.0504,33.0504,32.9793,33.0238,29800.0
2010-08-24 10:50:00,37.17,37.19,37.11,37.14,79700.0,33.0238,33.0415,32.9705,32.9971,79700.0
2010-08-24 10:55:00,37.14,37.17,37.12,37.16,50600.0,32.9971,33.0238,32.9793,33.0149,50600.0
2010-08-24 11:00:00,37.17,37.29,37.16,37.18,76400.0,33.0238,33.1304,33.0149,33.0326,76400.0
2010-08-24 11:05:00,37.17,37.19,37.13,37.13,38100.0,33.0238,33.0415,32.9882,32.9882,38100.0
2010-08-24 11:10:00,37.14,37.19,37.12,37.18,62000.0,32.9971,33.0415,32.9793,33.0326,62000.0
2010-08-24 11:15:00,37.17,37.18,37.05,37.06,17900.0,33.0238,33.0326,32.9171,32.926,17900.0
2010-08-24 11:20:00,37.07,37.1,37.0,37.09,53600.0,32.9349,32.9616,32.8727,32.9527,53600.0
2010-08-24 11:25:00,37.08,37.18,37.08,37.16,48800.0,32.9438,33.0326,32.9438,33.0149,48800.0
2010-08-24 11:30:00,37.18,37.21,37.14,37.15,16900.0,33.0326,33.0593,32.9971,33.006,16900.0
2010-08-24 11:35:00,37.16,37.29,37.16,37.21,77400.0,33.0149,33.1304,33.0149,33.0593,77400.0
2010-08-24 11:40:00,37.22,37.24,37.18,37.18,30300.0,33.0682,33.086,33.0326,33.0326,30300.0
2010-08-24 11:45:00,37.17,37.17,37.14,37.15,23600.0,33.0238,33.0238,32.9971,33.006,23600.0
2010-08-24 11:50:00,37.15,37.18,37.14,37.15,12100.0,33.006,33.0326,32.9971,33.006,12100.0
2010-08-24 11:55:00,37.16,37.23,37.14,37.15,8100.0,33.0149,33.0771,32.9971,33.006,8100.0
2010-08-24 12:00:00,37.16,37.22,37.13,37.2,8800.0,33.0149,33.0682,32.9882,33.0504,8800.0
2010-08-24 12:05:00,37.21,37.27,37.17,37.27,6200.0,33.0593,33.1126,33.0238,33.1126,6200.0
2010-08-24 12:10:00,37.27,37.33,37.21,37.23,7200.0,33.1126,33.1659,33.0593,33.0771,7200.0
2010-08-24 12:15:00,37.21,37.21,37.15,37.18,9700.0,33.0593,33.0593,33.006,33.0326,9700.0
2010-08-24 12:20:00,37.18,37.23,37.15,37.16,13400.0,33.0326,33.0771,33.006,33.0149,13400.0
2010-08-24 12:25:00,37.17,37.2,37.12,37.16,20900.0,33.0238,33.0504,32.9793,33.0149,20900.0
2010-08-24 12:30:00,37.16,37.24,37.14,37.15,18900.0,33.0149,33.086,32.9971,33.006,18900.0
2010-08-24 12:35:00,37.15,37.24,37.13,37.2,14700.0,33.006,33.086,32.9882,33.0504,14700.0
2010-08-24 12:40:00,37.19,37.2,37.1,37.12,18200.0,33.0415,33.0504,32.9616,32.9793,18200.0
2010-08-24 12:45:00,37.11,37.13,37.08,37.09,15900.0,32.9705,32.9882,32.9438,32.9527,15900.0
2010-08-24 12:50:00,37.08,37.11,37.05,37.09,10300.0,32.9438,32.9705,32.9171,32.9527,10300.0
2010-08-24 12:55:00,37.07,37.13,37.07,37.09,4900.0,32.9349,32.9882,32.9349,32.9527,4900.0
2010-08-24 13:00:00,37.09,37.09,37.0,37.01,13100.0,32.9527,32.9527,32.8727,32.8816,13100.0
2010-08-24 13:05:00,37.02,37.12,37.0,37.1,88800.0,32.8905,32.9793,32.8727,32.9616,88800.0
2010-08-24 13:10:00,37.11,37.13,37.02,37.03,27300.0,32.9705,32.9882,32.8905,32.8994,27300.0
2010-08-24 13:15:00,37.05,37.11,37.04,37.08,7600.0,32.9171,32.9705,32.9083,32.9438,7600.0
2010-08-24 13:20:00,37.09,37.1,37.05,37.08,26800.0,32.9527,32.9616,32.9171,32.9438,26800.0
2010-08-24 13:25:00,37.08,37.26,37.08,37.26,43900.0,32.9438,33.1037,32.9438,33.1037,43900.0
2010-08-24 13:30:00,37.25,37.26,37.18,37.25,93600.0,33.0948,33.1037,33.0326,33.0948,93600.0
2010-08-24 13:35:00,37.25,37.29,37.24,37.29,87300.0,33.0948,33.1304,33.086,33.1304,87300.0
2010-08-24 13:40:00,37.29,37.3,37.24,37.24,37000.0,33.1304,33.1393,33.086,33.086,37000.0
2010-08-24 13:45:00,37.24,37.28,37.19,37.21,95500.0,33.086,33.1215,33.0415,33.0593,95500.0
2010-08-24 13:50:00,37.21,37.27,37.18,37.25,63100.0,33.0593,33.1126,33.0326,33.0948,63100.0
2010-08-24 13:55:00,37.25,37.29,37.24,37.28,14900.0,33.0948,33.1304,33.086,33.1215,14900.0
2010-08-24 14:00:00,37.27,37.32,37.21,37.27,117700.0,33.1126,33.157,33.0593,33.1126,117700.0
2010-08-24 14:05:00,37.27,37.28,37.21,37.21,16100.0,33.1126,33.1215,33.0593,33.0593,16100.0
2010-08-24 14:10:00,37.22,37.22,37.15,37.21,20800.0,33.0682,33.0682,33.006,33.0593,20800.0
2010-08-24 14:15:00,37.21,37.28,37.21,37.24,20700.0,33.0593,33.1215,33.0593,33.086,20700.0
2010-08-24 14:20:00,37.25,37.29,37.2,37.25,14300.0,33.0948,33.1304,33.0504,33.0948,14300.0
2010-08-24 14:25:00,37.26,37.26,37.13,37.16,25200.0,33.1037,33.1037,32.9882,33.0149,25200.0
2010-08-24 14:30:00,37.16,37.17,37.12,37.15,21000.0,33.0149,33.0238,32.9793,33.006,21000.0
2010-08-24 14:35:00,37.15,37.32,37.13,37.31,117400.0,33.006,33.157,32.9882,33.1481,117400.0
2010-08-24 14:40:00,37.31,37.33,37.19,37.21,48500.0,33.1481,33.1659,33.0415,33.0593,48500.0
2010-08-24 14:45:00,37.2,37.24,37.15,37.17,17200.0,33.0504,33.086,33.006,33.0238,17200.0
2010-08-24 14:50:00,37.17,37.17,37.06,37.12,35200.0,33.0238,33.0238,32.926,32.9793,35200.0
2010-08-24 14:55:00,37.12,37.14,37.08,37.1,102400.0,32.9793,32.9971,32.9438,32.9616,102400.0
2010-08-24 15:00:00,37.11,37.13,37.03,37.13,25500.0,32.9705,32.9882,32.8994,32.9882,25500.0
2010-08-24 15:05:00,37.11,37.17,37.08,37.14,31400.0,32.9705,33.0238,32.9438,32.9971,31400.0
2010-08-24 15:10:00,37.15,37.15,37.03,37.03,27900.0,33.006,33.006,32.8994,32.8994,27900.0
2010-08-24 15:15:00,37.03,37.15,37.02,37.1,159100.0,32.8994,33.006,32.8905,32.9616,159100.0
2010-08-24 15:20:00,37.1,37.1,37.02,37.08,72300.0,32.9616,32.9616,32.8905,32.9438,72300.0
2010-08-24 15:25:00,37.08,37.14,36.95,36.97,81400.0,32.9438,32.9971,32.8283,32.8461,81400.0
2010-08-24 15:30:00,36.97,37.04,36.95,36.97,74600.0,32.8461,32.9083,32.8283,32.8461,74600.0
2010-08-24 15:35:00,36.96,36.98,36.88,36.92,158100.0,32.8372,32.855,32.7661,32.8016,158100.0
2010-08-24 15:40:00,36.91,37.01,36.88,36.98,121800.0,32.7928,32.8816,32.7661,32.855,121800.0
2010-08-24 15:45:00,36.98,37.01,36.91,37.0,170000.0,32.855,32.8816,32.7928,32.8727,170000.0
2010-08-24 15:50:00,37.0,37.01,36.92,36.95,174800.0,32.8727,32.8816,32.8016,32.8283,174800.0
2010-08-24 15:55:00,36.95,37.04,36.93,37.01,319500.0,32.8283,32.9083,32.8105,32.8816,319500.0
2010-08-25 09:30:00,36.69,36.79,36.5,36.56,36400.0,32.5973,32.6861,32.4285,32.4818,36400.0
2010-08-25 09:35:00,36.54,36.77,36.5,36.74,12700.0,32.464,32.6684,32.4285,32.6417,12700.0
2010-08-25 09:40:00,36.74,36.79,36.55,36.59,13600.0,32.6417,32.6861,32.4729,32.5085,13600.0
2010-08-25 09:45:00,36.56,36.59,36.43,36.49,33200.0,32.4818,32.5085,32.3663,32.4196,33200.0
2010-08-25 09:50:00,36.52,36.6,36.47,36.59,25400.0,32.4463,32.5173,32.4018,32.5085,25400.0
2010-08-25 09:55:00,36.57,36.59,36.44,36.53,24700.0,32.4907,32.5085,32.3752,32.4552,24700.0
2010-08-25 10:00:00,36.5,36.63,36.36,36.62,37700.0,32.4285,32.544,32.3041,32.5351,37700.0
2010-08-25 10:05:00,36.6,36.72,36.57,36.72,22700.0,32.5173,32.624,32.4907,32.624,22700.0
2010-08-25 10:10:00,36.72,36.77,36.67,36.76,18100.0,32.624,32.6684,32.5795,32.6595,18100.0
2010-08-25 10:15:00,36.76,36.83,36.56,36.59,21900.0,32.6595,32.7217,32.4818,32.5085,21900.0
2010-08-25 10:20:00,36.6,36.66,36.55,36.6,11600.0,32.5173,32.5706,32.4729,32.5173,11600.0
2010-08-25 10:25:00,36.58,36.63,36.5,36.51,6200.0,32.4996,32.544,32.4285,32.4374,6200.0
2010-08-25 10:30:00,36.5,36.51,36.38,36.47,18000.0,32.4285,32.4374,32.3219,32.4018,18000.0
2010-08-25 10:35:00,36.48,36.54,36.38,36.4,30200.0,32.4107,32.464,32.3219,32.3397,30200.0
2010-08-25 10:40:00,36.4,36.56,36.4,36.56,34300.0,32.3397,32.4818,32.3397,32.4818,34300.0
2010-08-25 10:45:00,36.56,36.58,36.51,36.56,20200.0,32.4818,32.4996,32.4374,32.4818,20200.0
2010-08-25 10:50:00,36.58,36.6,36.51,36.52,17200.0,32.4996,32.5173,32.4374,32.4463,17200.0
2010-08-25 10:55:00,36.53,36.62,36.53,36.61,20800.0,32.4552,32.5351,32.4552,32.5262,20800.0
2010-08-25 11:00:00,36.61,36.65,36.58,36.58,32700.0,32.5262,32.5618,32.4996,32.4996,32700.0
2010-08-25 11:05:00,36.58,36.62,36.54,36.55,12400.0,32.4996,32.5351,32.464,32.4729,12400.0
2010-08-25 11:10:00,36.55,36.59,36.5,36.56,44900.0,32.4729,32.5085,32.4285,32.4818,44900.0
2010-08-25 11:15:00,36.56,36.61,36.51,36.58,23100.0,32.4818,32.5262,32.4374,32.4996,23100.0
2010-08-25 11:20:00,36.57,36.64,36.54,36.59,26100.0,32.4907,32.5529,32.464,32.5085,26100.0
2010-08-25 11:25:00,36.6,36.65,36.55,36.58,15800.0,32.5173,32.5618,32.4729,32.4996,15800.0
2010-08-25 11:30:00,36.58,36.59,36.5,36.53,17300.0,32.4996,32.5085,32.4285,32.4552,17300.0
2010-08-25 11:35:00,36.53,36.58,36.52,36.54,20500.0,32.4552,32.4996,32.4463,32.464,20500.0
2010-08-25 11:40:00,36.54,36.56,36.5,36.54,8600.0,32.464,32.4818,32.4285,32.464,8600.0
2010-08-25 11:45:00,36.54,36.56,36.5,36.52,9500.0,32.464,32.4818,32.4285,32.4463,9500.0
2010-08-25 11:50:00,36.52,36.56,36.52,36.54,13600.0,32.4463,32.4818,32.4463,32.464,13600.0
2010-08-25 11:55:00,36.54,36.56,36.52,36.55,18400.0,32.464,32.4818,32.4463,32.4729,18400.0
2010-08-25 12:00:00,36.54,36.6,36.53,36.6,9900.0,32.464,32.5173,32.4552,32.5173,9900.0
2010-08-25 12:05:00,36.6,36.63,36.54,36.57,7600.0,32.5173,32.544,32.464,32.4907,7600.0
2010-08-25 12:10:00,36.56,36.65,36.56,36.62,12900.0,32.4818,32.5618,32.4818,32.5351,12900.0
2010-08-25 12:15:00,36.58,36.63,36.56,36.61,6400.0,32.4996,32.544,32.4818,32.5262,6400.0
2010-08-25 12:20:00,36.6,36.62,36.57,36.58,7800.0,32.5173,32.5351,32.4907,32.4996,7800.0
2010-08-25 12:25:00,36.58,36.62,36.57,36.61,11100.0,32.4996,32.5351,32.4907,32.5262,11100.0
2010-08-25 12:30:00,36.61,36.69,36.58,36.61,19700.0,32.5262,32.5973,32.4996,32.5262,19700.0
2010-08-25 12:35:00,36.6,36.64,36.6,36.62,4400.0,32.5173,32.5529,32.5173,32.5351,4400.0
2010-08-25 12:40:00,36.6,36.63,36.57,36.61,5300.0,32.5173,32.544,32.4907,32.5262,5300.0
2010-08-25 12:45:00,36.62,36.66,36.62,36.65,3500.0,32.5351,32.5706,32.5351,32.5618,3500.0
2010-08-25 12:50:00,36.65,36.73,36.65,36.71,8000.0,32.5618,32.6328,32.5618,32.6151,8000.0
2010-08-25 12:55:00,36.7,36.76,36.7,36.75,13900.0,32.6062,32.6595,32.6062,32.6506,13900.0
2010-08-25 13:00:00,36.74,36.74,36.66,36.73,5900.0,32.6417,32.6417,32.5706,32.6328,5900.0
2010-08-25 13:05:00,36.73,36.79,36.72,36.79,10600.0,32.6328,32.6861,32.624,32.6861,10600.0
2010-08-25 13:10:00,36.77,36.83,36.77,36.81,8500.0,32.6684,32.7217,32.6684,32.7039,8500.0
2010-08-25 13:15:00,36.81,36.87,36.77,36.87,13400.0,32.7039,32.7572,32.6684,32.7572,13400.0
2010-08-25 13:20:00,36.86,36.91,36.85,36.89,16000.0,32.7483,32.7928,32.7395,32.775,16000.0
2010-08-25 13:25:00,36.89,36.96,36.88,36.9,28600.0,32.775,32.8372,32.7661,32.7839,28600.0
2010-08-25 13:30:00,36.88,36.88,36.78,36.79,35600.0,32.7661,32.7661,32.6773,32.6861,35600.0
2010-08-25 13:35:00,36.78,36.84,36.78,36.81,14100.0,32.6773,32.7306,32.6773,32.7039,14100.0
2010-08-25 13:40:00,36.8,36.85,36.79,36.85,4600.0,32.695,32.7395,32.6861,32.7395,4600.0
2010-08-25 13:45:00,36.85,36.93,36.82,36.93,16400.0,32.7395,32.8105,32.7128,32.8105,16400.0
2010-08-25 13:50:00,36.92,36.99,36.92,36.99,20700.0,32.8016,32.8638,32.8016,32.8638,20700.0
2010-08-25 13:55:00,36.99,37.04,36.99,37.04,15200.0,32.8638,32.9083,32.8638,32.9083,15200.0
2010-08-25 14:00:00,37.04,37.12,37.03,37.11,12700.0,32.9083,32.9793,32.8994,32.9705,12700.0
2010-08-25 14:05:00,37.12,37.17,37.12,37.16,12100.0,32.9793,33.0238,32.9793,33.0149,12100.0
2010-08-25 14:10:00,37.15,37.26,37.11,37.26,44800.0,33.006,33.1037,32.9705,33.1037,44800.0
2010-08-25 14:15:00,37.26,37.28,37.19,37.21,12100.0,33.1037,33.1215,33.0415,33.0593,12100.0
2010-08-25 14:20:00,37.2,37.22,37.15,37.18,42300.0,33.0504,33.0682,33.006,33.0326,42300.0
2010-08-25 14:25:00,37.16,37.24,37.15,37.24,21800.0,33.0149,33.086,33.006,33.086,21800.0
2010-08-25 14:30:00,37.24,37.36,37.23,37.35,35800.0,33.086,33.1926,33.0771,33.1837,35800.0
2010-08-25 14:35:00,37.34,37.48,37.3,37.38,70000.0,33.1748,33.2992,33.1393,33.2103,70000.0
2010-08-25 14:40:00,37.38,37.47,37.38,37.43,21000.0,33.2103,33.2903,33.2103,33.2548,21000.0
2010-08-25 14:45:00,37.42,37.5,37.4,37.49,42700.0,33.2459,33.3169,33.2281,33.3081,42700.0
2010-08-25 14:50:00,37.5,37.5,37.36,37.44,47500.0,33.3169,33.3169,33.1926,33.2636,47500.0
2010-08-25 14:55:00,37.42,37.47,37.38,37.47,12900.0,33.2459,33.2903,33.2103,33.2903,12900.0
2010-08-25 15:00:00,37.47,37.49,37.4,37.4,32200.0,33.2903,33.3081,33.2281,33.2281,32200.0
2010-08-25 15:05:00,37.41,37.45,37.38,37.4,23400.0,33.237,33.2725,33.2103,33.2281,23400.0
2010-08-25 15:10:00,37.41,37.46,37.39,37.39,14200.0,33.237,33.2814,33.2192,33.2192,14200.0
2010-08-25 15:15:00,37.39,37.4,37.33,37.34,39600.0,33.2192,33.2281,33.1659,33.1748,39600.0
2010-08-25 15:20:00,37.34,37.41,37.33,37.39,72700.0,33.1748,33.237,33.1659,33.2192,72700.0
2010-08-25 15:25:00,37.39,37.43,37.36,37.41,43800.0,33.2192,33.2548,33.1926,33.237,43800.0
2010-08-25 15:30:00,37.4,37.56,37.39,37.55,104200.0,33.2281,33.3703,33.2192,33.3614,104200.0
2010-08-25 15:35:00,37.54,37.62,37.49,37.55,68100.0,33.3525,33.4236,33.3081,33.3614,68100.0
2010-08-25 15:40:00,37.55,37.67,37.53,37.64,50400.0,33.3614,33.468,33.3436,33.4413,50400.0
2010-08-25 15:45:00,37.64,37.7,37.6,37.68,47800.0,33.4413,33.4946,33.4058,33.4769,47800.0
2010-08-25 15:50:00,37.67,37.73,37.64,37.66,96200.0,33.468,33.5213,33.4413,33.4591,96200.0
2010-08-25 15:55:00,37.64,37.67,37.6,37.61,76400.0,33.4413,33.468,33.4058,33.4147,76400.0
2010-08-26 09:30:00,37.75,37.81,37.61,37.66,10300.0,33.5391,33.5924,33.4147,33.4591,10300.0
2010-08-26 09:35:00,37.63,37.87,37.63,37.85,20700.0,33.4324,33.6457,33.4324,33.6279,20700.0
2010-08-26 09:40:00,37.81,38.0,37.78,38.0,19500.0,33.5924,33.7612,33.5657,33.7612,19500.0
2010-08-26 09:45:00,37.98,37.98,37.84,37.92,14900.0,33.7434,33.7434,33.619,33.6901,14900.0
2010-08-26 09:50:00,37.91,37.91,37.71,37.73,12200.0,33.6812,33.6812,33.5035,33.5213,12200.0
2010-08-26 09:55:00,37.73,38.12,37.73,38.11,38900.0,33.5213,33.8678,33.5213,33.8589,38900.0
2010-08-26 10:00:00,38.09,38.13,38.04,38.07,16100.0,33.8411,33.8767,33.7967,33.8234,16100.0
2010-08-26 10:05:00,38.07,38.12,38.01,38.1,17100.0,33.8234,33.8678,33.7701,33.85,17100.0
2010-08-26 10:10:00,38.09,38.13,38.02,38.02,13500.0,33.8411,33.8767,33.7789,33.7789,13500.0
2010-08-26 10:15:00,38.05,38.05,37.96,37.96,8300.0,33.8056,33.8056,33.7256,33.7256,8300.0
2010-08-26 10:20:00,37.98,37.99,37.86,37.91,6200.0,33.7434,33.7523,33.6368,33.6812,6200.0
2010-08-26 10:25:00,37.9,37.9,37.8,37.84,5400.0,33.6723,33.6723,33.5835,33.619,5400.0
2010-08-26 10:30:00,37.87,37.91,37.8,37.86,8300.0,33.6457,33.6812,33.5835,33.6368,8300.0
2010-08-26 10:35:00,37.87,38.0,37.87,37.96,4600.0,33.6457,33.7612,33.6457,33.7256,4600.0
2010-08-26 10:40:00,37.97,38.02,37.94,37.95,12700.0,33.7345,33.7789,33.7079,33.7168,12700.0
2010-08-26 10:45:00,37.96,38.01,37.92,37.96,4500.0,33.7256,33.7701,33.6901,33.7256,4500.0
2010-08-26 10:50:00,37.96,37.99,37.88,37.91,5600.0,33.7256,33.7523,33.6546,33.6812,5600.0
2010-08-26 10:55:00,37.89,37.89,37.79,37.81,9400.0,33.6634,33.6634,33.5746,33.5924,9400.0
2010-08-26 11:00:00,37.81,37.83,37.71,37.78,14100.0,33.5924,33.6101,33.5035,33.5657,14100.0
2010-08-26 11:05:00,37.76,37.76,37.6,37.64,13600.0,33.5479,33.5479,33.4058,33.4413,13600.0
2010-08-26 11:10:00,37.67,37.67,37.58,37.63,10500.0,33.468,33.468,33.388,33.4324,10500.0
2010-08-26 11:15:00,37.63,37.77,37.6,37.75,15300.0,33.4324,33.5568,33.4058,33.5391,15300.0
2010-08-26 11:20:00,37.74,37.74,37.66,37.68,6000.0,33.5302,33.5302,33.4591,33.4769,6000.0
2010-08-26 11:25:00,37.66,37.67,37.64,37.65,6300.0,33.4591,33.468,33.4413,33.4502,6300.0
2010-08-26 11:30:00,37.65,37.65,37.61,37.64,5000.0,33.4502,33.4502,33.4147,33.4413,5000.0
2010-08-26 11:35:00,37.65,37.69,37.62,37.62,7800.0,33.4502,33.4858,33.4236,33.4236,7800.0
2010-08-26 11:40:00,37.63,37.67,37.5,37.55,13100.0,33.4324,33.468,33.3169,33.3614,13100.0
2010-08-26 11:45:00,37.55,37.56,37.51,37.55,6600.0,33.3614,33.3703,33.3258,33.3614,6600.0
2010-08-26 11:50:00,37.54,37.55,37.46,37.47,5000.0,33.3525,33.3614,33.2814,33.2903,5000.0
2010-08-26 11:55:00,37.47,37.61,37.47,37.58,8900.0,33.2903,33.4147,33.2903,33.388,8900.0
2010-08-26 12:00:00,37.6,37.6,37.55,37.58,7700.0,33.4058,33.4058,33.3614,33.388,7700.0
2010-08-26 12:05:00,37.56,37.57,37.53,37.56,4300.0,33.3703,33.3791,33.3436,33.3703,4300.0
2010-08-26 12:10:00,37.54,37.56,37.53,37.53,4000.0,33.3525,33.3703,33.3436,33.3436,4000.0
2010-08-26 12:15:00,37.52,37.54,37.49,37.51,8200.0,33.3347,33.3525,33.3081,33.3258,8200.0
2010-08-26 12:20:00,37.52,37.6,37.51,37.59,7700.0,33.3347,33.4058,33.3258,33.3969,7700.0
2010-08-26 12:25:00,37.58,37.59,37.58,37.58,2300.0,33.388,33.3969,33.388,33.388,2300.0
2010-08-26 12:30:00,37.58,37.58,37.57,37.57,2000.0,33.388,33.388,33.3791,33.3791,2000.0
2010-08-26 12:35:00,37.58,37.6,37.57,37.58,4600.0,33.388,33.4058,33.3791,33.388,4600.0
2010-08-26 12:40:00,37.56,37.57,37.49,37.57,8400.0,33.3703,33.3791,33.3081,33.3791,8400.0
2010-08-26 12:45:00,37.58,37.64,37.56,37.63,9400.0,33.388,33.4413,33.3703,33.4324,9400.0
2010-08-26 12:50:00,37.63,37.64,37.51,37.53,7700.0,33.4324,33.4413,33.3258,33.3436,7700.0
2010-08-26 12:55:00,37.54,37.61,37.51,37.61,17000.0,33.3525,33.4147,33.3258,33.4147,17000.0
2010-08-26 13:00:00,37.61,37.63,37.54,37.55,7300.0,33.4147,33.4324,33.3525,33.3614,7300.0
2010-08-26 13:05:00,37.55,37.55,37.52,37.55,3600.0,33.3614,33.3614,33.3347,33.3614,3600.0
2010-08-26 13:10:00,37.56,37.57,37.49,37.5,4400.0,33.3703,33.3791,33.3081,33.3169,4400.0
2010-08-26 13:15:00,37.51,37.52,37.48,37.48,4200.0,33.3258,33.3347,33.2992,33.2992,4200.0
2010-08-26 13:20:00,37.5,37.58,37.5,37.58,11800.0,33.3169,33.388,33.3169,33.388,11800.0
2010-08-26 13:25:00,37.58,37.59,37.55,37.57,4900.0,33.388,33.3969,33.3614,33.3791,4900.0
2010-08-26 13:30:00,37.56,37.61,37.54,37.59,6000.0,33.3703,33.4147,33.3525,33.3969,6000.0
2010-08-26 13:35:00,37.58,37.58,37.52,37.52,4000.0,33.388,33.388,33.3347,33.3347,4000.0
2010-08-26 13:40:00,37.53,37.6,37.53,37.55,4700.0,33.3436,33.4058,33.3436,33.3614,4700.0
2010-08-26 13:45:00,37.52,37.54,37.48,37.48,5900.0,33.3347,33.3525,33.2992,33.2992,5900.0
2010-08-26 13:50:00,37.48,37.52,37.47,37.51,4900.0,33.2992,33.3347,33.2903,33.3258,4900.0
2010-08-26 13:55:00,37.51,37.51,37.43,37.45,11900.0,33.3258,33.3258,33.2548,33.2725,11900.0
2010-08-26 14:00:00,37.46,37.52,37.45,37.5,8800.0,33.2814,33.3347,33.2725,33.3169,8800.0
2010-08-26 14:05:00,37.5,37.53,37.44,37.46,13600.0,33.3169,33.3436,33.2636,33.2814,13600.0
2010-08-26 14:10:00,37.45,37.46,37.36,37.42,37200.0,33.2725,33.2814,33.1926,33.2459,37200.0
2010-08-26 14:15:00,37.4,37.47,37.37,37.46,22000.0,33.2281,33.2903,33.2015,33.2814,22000.0
2010-08-26 14:20:00,37.45,37.47,37.44,37.45,15400.0,33.2725,33.2903,33.2636,33.2725,15400.0
2010-08-26 14:25:00,37.45,37.5,37.43,37.46,16500.0,33.2725,33.3169,33.2548,33.2814,16500.0
2010-08-26 14:30:00,37.46,37.49,37.42,37.46,28500.0,33.2814,33.3081,33.2459,33.2814,28500.0
2010-08-26 14:35:00,37.45,37.51,37.44,37.5,18500.0,33.2725,33.3258,33.2636,33.3169,18500.0
2010-08-26 14:40:00,37.51,37.53,37.47,37.51,15200.0,33.3258,33.3436,33.2903,33.3258,15200.0
2010-08-26 14:45:00,37.5,37.55,37.47,37.55,31500.0,33.3169,33.3614,33.2903,33.3614,31500.0
2010-08-26 14:50:00,37.54,37.54,37.48,37.49,13800.0,33.3525,33.3525,33.2992,33.3081,13800.0
2010-08-26 14:55:00,37.49,37.54,37.46,37.51,57300.0,33.3081,33.3525,33.2814,33.3258,57300.0
2010-08-26 15:00:00,37.52,37.54,37.48,37.51,28500.0,33.3347,33.3525,33.2992,33.3258,28500.0
2010-08-26 15:05:00,37.51,37.57,37.48,37.52,31100.0,33.3258,33.3791,33.2992,33.3347,31100.0
2010-08-26 15:10:00,37.53,37.59,37.51,37.55,34900.0,33.3436,33.3969,33.3258,33.3614,34900.0
2010-08-26 15:15:00,37.54,37.67,37.53,37.66,26400.0,33.3525,33.468,33.3436,33.4591,26400.0
2010-08-26 15:20:00,37.65,37.74,37.64,37.67,33700.0,33.4502,33.5302,33.4413,33.468,33700.0
2010-08-26 15:25:00,37.65,37.66,37.6,37.63,22000.0,33.4502,33.4591,33.4058,33.4324,22000.0
2010-08-26 15:30:00,37.62,37.64,37.57,37.61,30200.0,33.4236,33.4413,33.3791,33.4147,30200.0
2010-08-26 15:35:00,37.61,37.66,37.59,37.64,34300.0,33.4147,33.4591,33.3969,33.4413,34300.0
2010-08-26 15:40:00,37.63,37.77,37.61,37.77,44400.0,33.4324,33.5568,33.4147,33.5568,44400.0
2010-08-26 15:45:00,37.77,37.78,37.68,37.74,68800.0,33.5568,33.5657,33.4769,33.5302,68800.0
2010-08-26 15:50:00,37.73,37.8,37.72,37.76,105900.0,33.5213,33.5835,33.5124,33.5479,105900.0
2010-08-26 15:55:00,37.75,37.81,37.7,37.7,109200.0,33.5391,33.5924,33.4946,33.4946,109200.0
2010-08-27 09:30:00,38.01,38.08,37.9,38.02,12200.0,33.7701,33.8323,33.6723,33.7789,12200.0
2010-08-27 09:35:00,37.99,38.01,37.85,37.86,10800.0,33.7523,33.7701,33.6279,33.6368,10800.0
2010-08-27 09:40:00,37.82,37.89,37.76,37.8,11500.0,33.6013,33.6634,33.5479,33.5835,11500.0
2010-08-27 09:45:00,37.76,37.82,37.71,37.76,22800.0,33.5479,33.6013,33.5035,33.5479,22800.0
2010-08-27 09:50:00,37.76,37.8,37.74,37.8,13300.0,33.5479,33.5835,33.5302,33.5835,13300.0
2010-08-27 09:55:00,37.79,37.85,37.67,37.68,43800.0,33.5746,33.6279,33.468,33.4769,43800.0
2010-08-27 10:00:00,37.69,37.83,37.47,37.53,30800.0,33.4858,33.6101,33.2903,33.3436,30800.0
2010-08-27 10:05:00,37.53,37.59,37.39,37.44,37300.0,33.3436,33.3969,33.2192,33.2636,37300.0
2010-08-27 10:10:00,37.44,37.75,37.42,37.66,42500.0,33.2636,33.5391,33.2459,33.4591,42500.0
2010-08-27 10:15:00,37.65,37.75,37.63,37.7,43100.0,33.4502,33.5391,33.4324,33.4946,43100.0
2010-08-27 10:20:00,37.68,37.75,37.63,37.71,33500.0,33.4769,33.5391,33.4324,33.5035,33500.0
2010-08-27 10:25:00,37.7,37.81,37.66,37.79,44100.0,33.4946,33.5924,33.4591,33.5746,44100.0
2010-08-27 10:30:00,37.8,37.96,37.74,37.85,38000.0,33.5835,33.7256,33.5302,33.6279,38000.0
2010-08-27 10:35:00,37.85,37.95,37.81,37.84,19700.0,33.6279,33.7168,33.5924,33.619,19700.0
2010-08-27 10:40:00,37.84,37.89,37.71,37.72,13000.0,33.619,33.6634,33.5035,33.5124,13000.0
2010-08-27 10:45:00,37.73,37.75,37.66,37.72,18700.0,33.5213,33.5391,33.4591,33.5124,18700.0
2010-08-27 10:50:00,37.72,37.79,37.72,37.76,8400.0,33.5124,33.5746,33.5124,33.5479,8400.0
2010-08-27 10:55:00,37.74,37.79,37.66,37.79,20800.0,33.5302,33.5746,33.4591,33.5746,20800.0
2010-08-27 11:00:00,37.8,37.94,37.8,37.93,5000.0,33.5835,33.7079,33.5835,33.699,5000.0
2010-08-27 11:05:00,37.94,38.06,37.93,38.01,35800.0,33.7079,33.8145,33.699,33.7701,35800.0
2010-08-27 11:10:00,38.01,38.06,37.99,38.04,16900.0,33.7701,33.8145,33.7523,33.7967,16900.0
2010-08-27 11:15:00,38.05,38.1,38.04,38.05,18200.0,33.8056,33.85,33.7967,33.8056,18200.0
2010-08-27 11:20:00,38.06,38.1,38.03,38.09,23300.0,33.8145,33.85,33.7878,33.8411,23300.0
2010-08-27 11:25:00,38.1,38.18,38.08,38.12,38700.0,33.85,33.9211,33.8323,33.8678,38700.0
2010-08-27 11:30:00,38.14,38.24,38.12,38.21,18900.0,33.8856,33.9744,33.8678,33.9478,18900.0
2010-08-27 11:35:00,38.21,38.21,38.16,38.17,10600.0,33.9478,33.9478,33.9033,33.9122,10600.0
2010-08-27 11:40:00,38.18,38.18,38.1,38.11,11300.0,33.9211,33.9211,33.85,33.8589,11300.0
2010-08-27 11:45:00,38.12,38.15,38.1,38.13,9900.0,33.8678,33.8944,33.85,33.8767,9900.0
2010-08-27 11:50:00,38.15,38.2,38.12,38.15,16400.0,33.8944,33.9389,33.8678,33.8944,16400.0
2010-08-27 11:55:00,38.15,38.18,38.06,38.06,27200.0,33.8944,33.9211,33.8145,33.8145,27200.0
2010-08-27 12:00:00,38.07,38.09,37.97,38.05,38800.0,33.8234,33.8411,33.7345,33.8056,38800.0
2010-08-27 12:05:00,38.05,38.1,38.05,38.08,45100.0,33.8056,33.85,33.8056,33.8323,45100.0
2010-08-27 12:10:00,38.07,38.11,38.05,38.11,16800.0,33.8234,33.8589,33.8056,33.8589,16800.0
2010-08-27 12:15:00,38.11,38.19,38.11,38.18,12500.0,33.8589,33.93,33.8589,33.9211,12500.0
2010-08-27 12:20:00,38.19,38.2,38.15,38.18,18400.0,33.93,33.9389,33.8944,33.9211,18400.0
2010-08-27 12:25:00,38.17,38.23,38.14,38.17,21500.0,33.9122,33.9655,33.8856,33.9122,21500.0
2010-08-27 12:30:00,38.17,38.22,38.14,38.18,13300.0,33.9122,33.9566,33.8856,33.9211,13300.0
2010-08-27 12:35:00,38.17,38.2,38.16,38.19,10700.0,33.9122,33.9389,33.9033,33.93,10700.0
2010-08-27 12:40:00,38.2,38.2,38.07,38.08,27500.0,33.9389,33.9389,33.8234,33.8323,27500.0
2010-08-27 12:45:00,38.08,38.12,38.06,38.1,10800.0,33.8323,33.8678,33.8145,33.85,10800.0
2010-08-27 12:50:00,38.1,38.1,38.07,38.1,7100.0,33.85,33.85,33.8234,33.85,7100.0
2010-08-27 12:55:00,38.09,38.09,37.96,37.99,13700.0,33.8411,33.8411,33.7256,33.7523,13700.0
2010-08-27 13:00:00,37.99,38.05,37.97,38.04,9600.0,33.7523,33.8056,33.7345,33.7967,9600.0
2010-08-27 13:05:00,38.04,38.06,38.02,38.05,8500.0,33.7967,33.8145,33.7789,33.8056,8500.0
2010-08-27 13:10:00,38.04,38.04,37.91,37.91,5500.0,33.7967,33.7967,33.6812,33.6812,5500.0
2010-08-27 13:15:00,37.9,37.94,37.89,37.91,10400.0,33.6723,33.7079,33.6634,33.6812,10400.0
2010-08-27 13:20:00,37.91,37.98,37.88,37.92,20200.0,33.6812,33.7434,33.6546,33.6901,20200.0
2010-08-27 13:25:00,37.94,38.05,37.93,38.04,9600.0,33.7079,33.8056,33.699,33.7967,9600.0
2010-08-27 13:30:00,38.05,38.06,38.01,38.04,18400.0,33.8056,33.8145,33.7701,33.7967,18400.0
2010-08-27 13:35:00,38.02,38.08,37.98,38.0,21500.0,33.7789,33.8323,33.7434,33.7612,21500.0
2010-08-27 13:40:00,38.0,38.03,37.98,37.99,17800.0,33.7612,33.7878,33.7434,33.7523,17800.0
2010-08-27 13:45:00,38.0,38.05,37.99,37.99,10800.0,33.7612,33.8056,33.7523,33.7523,10800.0
2010-08-27 13:50:00,38.0,38.1,37.99,38.07,11200.0,33.7612,33.85,33.7523,33.8234,11200.0
2010-08-27 13:55:00,38.09,38.12,38.04,38.11,14400.0,33.8411,33.8678,33.7967,33.8589,14400.0
2010-08-27 14:00:00,38.14,38.21,38.1,38.15,19200.0,33.8856,33.9478,33.85,33.8944,19200.0
2010-08-27 14:05:00,38.15,38.15,38.06,38.11,23100.0,33.8944,33.8944,33.8145,33.8589,23100.0
2010-08-27 14:10:00,38.12,38.15,38.08,38.08,8700.0,33.8678,33.8944,33.8323,33.8323,8700.0
2010-08-27 14:15:00,38.09,38.15,38.06,38.12,15600.0,33.8411,33.8944,33.8145,33.8678,15600.0
2010-08-27 14:20:00,38.13,38.26,38.12,38.18,27200.0,33.8767,33.9922,33.8678,33.9211,27200.0
2010-08-27 14:25:00,38.19,38.28,38.18,38.26,10500.0,33.93,34.0099,33.9211,33.9922,10500.0
2010-08-27 14:30:00,38.28,38.33,38.26,38.33,9500.0,34.0099,34.0544,33.9922,34.0544,9500.0
2010-08-27 14:35:00,38.33,38.38,38.32,38.38,12400.0,34.0544,34.0988,34.0455,34.0988,12400.0
2010-08-27 14:40:00,38.38,38.39,38.33,38.36,15100.0,34.0988,34.1077,34.0544,34.081,15100.0
2010-08-27 14:45:00,38.35,38.4,38.35,38.36,7600.0,34.0721,34.1166,34.0721,34.081,7600.0
2010-08-27 14:50:00,38.37,38.38,38.27,38.27,12400.0,34.0899,34.0988,34.0011,34.0011,12400.0
2010-08-27 14:55:00,38.27,38.31,38.26,38.27,19500.0,34.0011,34.0366,33.9922,34.0011,19500.0
2010-08-27 15:00:00,38.27,38.29,38.23,38.24,13600.0,34.0011,34.0188,33.9655,33.9744,13600.0
2010-08-27 15:05:00,38.26,38.29,38.25,38.28,11500.0,33.9922,34.0188,33.9833,34.0099,11500.0
2010-08-27 15:10:00,38.28,38.29,38.23,38.26,24700.0,34.0099,34.0188,33.9655,33.9922,24700.0
2010-08-27 15:15:00,38.26,38.27,38.23,38.24,35500.0,33.9922,34.0011,33.9655,33.9744,35500.0
2010-08-27 15:20:00,38.24,38.37,38.22,38.35,45400.0,33.9744,34.0899,33.9566,34.0721,45400.0
2010-08-27 15:25:00,38.36,38.41,38.3,38.38,38100.0,34.081,34.1254,34.0277,34.0988,38100.0
2010-08-27 15:30:00,38.39,38.41,38.3,38.34,31700.0,34.1077,34.1254,34.0277,34.0632,31700.0
2010-08-27 15:35:00,38.34,38.43,38.34,38.4,53500.0,34.0632,34.1432,34.0632,34.1166,53500.0
2010-08-27 15:40:00,38.39,38.51,38.38,38.48,38700.0,34.1077,34.2143,34.0988,34.1876,38700.0
2010-08-27 15:45:00,38.49,38.51,38.47,38.47,35200.0,34.1965,34.2143,34.1787,34.1787,35200.0
2010-08-27 15:50:00,38.47,38.51,38.46,38.47,53800.0,34.1787,34.2143,34.1699,34.1787,53800.0
2010-08-27 15:55:00,38.46,38.5,38.44,38.46,75700.0,34.1699,34.2054,34.1521,34.1699,75700.0
2010-08-30 09:30:00,38.27,38.29,38.16,38.16,7600.0,34.0011,34.0188,33.9033,33.9033,7600.0
2010-08-30 09:35:00,38.19,38.26,38.14,38.15,4900.0,33.93,33.9922,33.8856,33.8944,4900.0
2010-08-30 09:40:00,38.2,38.26,38.14,38.23,7300.0,33.9389,33.9922,33.8856,33.9655,7300.0
2010-08-30 09:45:00,38.27,38.3,38.19,38.19,15300.0,34.0011,34.0277,33.93,33.93,15300.0
2010-08-30 09:50:00,38.19,38.22,38.14,38.19,8300.0,33.93,33.9566,33.8856,33.93,8300.0
2010-08-30 09:55:00,38.2,38.25,38.17,38.23,7800.0,33.9389,33.9833,33.9122,33.9655,7800.0
2010-08-30 10:00:00,38.21,38.24,38.11,38.15,20600.0,33.9478,33.9744,33.8589,33.8944,20600.0
2010-08-30 10:05:00,38.12,38.18,38.09,38.11,17300.0,33.8678,33.9211,33.8411,33.8589,17300.0
2010-08-30 10:10:00,38.11,38.13,38.02,38.11,18900.0,33.8589,33.8767,33.7789,33.8589,18900.0
2010-08-30 10:15:00,38.1,38.12,37.96,37.99,30700.0,33.85,33.8678,33.7256,33.7523,30700.0
2010-08-30 10:20:00,37.99,38.25,37.95,38.0,26000.0,33.7523,33.9833,33.7168,33.7612,26000.0
2010-08-30 10:25:00,37.99,38.04,37.91,37.98,10900.0,33.7523,33.7967,33.6812,33.7434,10900.0
2010-08-30 10:30:00,37.96,38.03,37.93,37.97,30500.0,33.7256,33.7878,33.699,33.7345,30500.0
2010-08-30 10:35:00,37.98,38.04,37.97,38.01,18700.0,33.7434,33.7967,33.7345,33.7701,18700.0
2010-08-30 10:40:00,37.99,38.03,37.97,37.99,21800.0,33.7523,33.7878,33.7345,33.7523,21800.0
2010-08-30 10:45:00,38.0,38.06,37.98,38.06,44200.0,33.7612,33.8145,33.7434,33.8145,44200.0
2010-08-30 10:50:00,38.06,38.11,38.05,38.09,3500.0,33.8145,33.8589,33.8056,33.8411,3500.0
2010-08-30 10:55:00,38.11,38.11,38.0,38.0,7400.0,33.8589,33.8589,33.7612,33.7612,7400.0
2010-08-30 11:00:00,38.02,38.03,37.9,37.92,10500.0,33.7789,33.7878,33.6723,33.6901,10500.0
2010-08-30 11:05:00,37.93,38.03,37.93,38.02,19000.0,33.699,33.7878,33.699,33.7789,19000.0
2010-08-30 11:10:00,38.03,38.04,37.99,38.04,33900.0,33.7878,33.7967,33.7523,33.7967,33900.0
2010-08-30 11:15:00,38.04,38.04,37.98,38.04,23200.0,33.7967,33.7967,33.7434,33.7967,23200.0
2010-08-30 11:20:00,38.03,38.05,38.01,38.02,28800.0,33.7878,33.8056,33.7701,33.7789,28800.0
2010-08-30 11:25:00,38.01,38.05,37.99,38.03,9700.0,33.7701,33.8056,33.7523,33.7878,9700.0
2010-08-30 11:30:00,38.03,38.03,37.99,38.0,10900.0,33.7878,33.7878,33.7523,33.7612,10900.0
2010-08-30 11:35:00,38.0,38.04,37.98,38.0,33400.0,33.7612,33.7967,33.7434,33.7612,33400.0
2010-08-30 11:40:00,38.01,38.03,37.9,37.9,31500.0,33.7701,33.7878,33.6723,33.6723,31500.0
2010-08-30 11:45:00,37.9,37.9,37.82,37.84,13300.0,33.6723,33.6723,33.6013,33.619,13300.0
2010-08-30 11:50:00,37.85,37.88,37.82,37.87,13300.0,33.6279,33.6546,33.6013,33.6457,13300.0
2010-08-30 11:55:00,37.86,37.94,37.84,37.94,9100.0,33.6368,33.7079,33.619,33.7079,9100.0
2010-08-30 12:00:00,37.93,37.94,37.87,37.87,15000.0,33.699,33.7079,33.6457,33.6457,15000.0
2010-08-30 12:05:00,37.87,37.89,37.83,37.88,15700.0,33.6457,33.6634,33.6101,33.6546,15700.0
2010-08-30 12:10:00,37.9,37.95,37.9,37.93,7000.0,33.6723,33.7168,33.6723,33.699,7000.0
2010-08-30 12:15:00,37.94,37.95,37.9,37.92,9700.0,33.7079,33.7168,33.6723,33.6901,9700.0
2010-08-30 12:20:00,37.93,38.0,37.92,37.94,8300.0,33.699,33.7612,33.6901,33.7079,8300.0
2010-08-30 12:25:00,37.94,37.94,37.89,37.89,5800.0,33.7079,33.7079,33.6634,33.6634,5800.0
2010-08-30 12:30:00,37.9,37.94,37.86,37.92,12900.0,33.6723,33.7079,33.6368,33.6901,12900.0
2010-08-30 12:35:00,37.91,38.03,37.9,38.03,11200.0,33.6812,33.7878,33.6723,33.7878,11200.0
2010-08-30 12:40:00,38.03,38.04,37.96,37.96,25000.0,33.7878,33.7967,33.7256,33.7256,25000.0
2010-08-30 12:45:00,37.97,38.01,37.95,37.97,31300.0,33.7345,33.7701,33.7168,33.7345,31300.0
2010-08-30 12:50:00,37.97,37.98,37.92,37.93,13500.0,33.7345,33.7434,33.6901,33.699,13500.0
2010-08-30 12:55:00,37.94,37.98,37.82,37.84,13800.0,33.7079,33.7434,33.6013,33.619,13800.0
2010-08-30 13:00:00,37.84,37.84,37.8,37.8,12600.0,33.619,33.619,33.5835,33.5835,12600.0
2010-08-30 13:05:00,37.81,37.85,37.79,37.81,9800.0,33.5924,33.6279,33.5746,33.5924,9800.0
2010-08-30 13:10:00,37.83,37.89,37.8,37.8,13700.0,33.6101,33.6634,33.5835,33.5835,13700.0
2010-08-30 13:15:00,37.81,37.86,37.77,37.82,20700.0,33.5924,33.6368,33.5568,33.6013,20700.0
2010-08-30 13:20:00,37.82,37.88,37.8,37.81,67900.0,33.6013,33.6546,33.5835,33.5924,67900.0
2010-08-30 13:25:00,37.81,37.85,37.78,37.81,51000.0,33.5924,33.6279,33.5657,33.5924,51000.0
2010-08-30 13:30:00,37.8,37.83,37.76,37.82,27700.0,33.5835,33.6101,33.5479,33.6013,27700.0
2010-08-30 13:35:00,37.83,37.85,37.8,37.8,11500.0,33.6101,33.6279,33.5835,33.5835,11500.0
2010-08-30 13:40:00,37.8,37.9,37.8,37.85,94400.0,33.5835,33.6723,33.5835,33.6279,94400.0
2010-08-30 13:45:00,37.88,37.91,37.81,37.9,11900.0,33.6546,33.6812,33.5924,33.6723,11900.0
2010-08-30 13:50:00,37.89,37.9,37.82,37.84,15400.0,33.6634,33.6723,33.6013,33.619,15400.0
2010-08-30 13:55:00,37.83,37.84,37.77,37.78,8600.0,33.6101,33.619,33.5568,33.5657,8600.0
2010-08-30 14:00:00,37.78,37.84,37.78,37.81,12600.0,33.5657,33.619,33.5657,33.5924,12600.0
2010-08-30 14:05:00,37.8,37.83,37.76,37.79,39500.0,33.5835,33.6101,33.5479,33.5746,39500.0
2010-08-30 14:10:00,37.8,37.83,37.79,37.79,20000.0,33.5835,33.6101,33.5746,33.5746,20000.0
2010-08-30 14:15:00,37.78,37.84,37.77,37.82,15600.0,33.5657,33.619,33.5568,33.6013,15600.0
2010-08-30 14:20:00,37.83,37.84,37.82,37.82,8200.0,33.6101,33.619,33.6013,33.6013,8200.0
2010-08-30 14:25:00,37.83,37.91,37.8,37.88,12700.0,33.6101,33.6812,33.5835,33.6546,12700.0
2010-08-30 14:30:00,37.89,37.92,37.86,37.87,8900.0,33.6634,33.6901,33.6368,33.6457,8900.0
2010-08-30 14:35:00,37.86,37.87,37.83,37.85,23300.0,33.6368,33.6457,33.6101,33.6279,23300.0
2010-08-30 14:40:00,37.85,37.92,37.85,37.89,5300.0,33.6279,33.6901,33.6279,33.6634,5300.0
2010-08-30 14:45:00,37.88,37.88,37.8,37.82,6100.0,33.6546,33.6546,33.5835,33.6013,6100.0
2010-08-30 14:50:00,37.83,37.86,37.79,37.85,14900.0,33.6101,33.6368,33.5746,33.6279,14900.0
2010-08-30 14:55:00,37.85,37.85,37.81,37.82,10900.0,33.6279,33.6279,33.5924,33.6013,10900.0
2010-08-30 15:00:00,37.82,37.85,37.8,37.83,11100.0,33.6013,33.6279,33.5835,33.6101,11100.0
2010-08-30 15:05:00,37.83,37.84,37.72,37.74,37300.0,33.6101,33.619,33.5124,33.5302,37300.0
2010-08-30 15:10:00,37.75,37.77,37.73,37.73,10100.0,33.5391,33.5568,33.5213,33.5213,10100.0
2010-08-30 15:15:00,37.73,37.73,37.64,37.69,15400.0,33.5213,33.5213,33.4413,33.4858,15400.0
2010-08-30 15:20:00,37.69,37.71,37.65,37.69,14400.0,33.4858,33.5035,33.4502,33.4858,14400.0
2010-08-30 15:25:00,37.69,37.7,37.6,37.63,11800.0,33.4858,33.4946,33.4058,33.4324,11800.0
2010-08-30 15:30:00,37.64,37.64,37.53,37.56,36900.0,33.4413,33.4413,33.3436,33.3703,36900.0
2010-08-30 15:35:00,37.57,37.64,37.55,37.59,36300.0,33.3791,33.4413,33.3614,33.3969,36300.0
2010-08-30 15:40:00,37.6,37.6,37.53,37.55,33600.0,33.4058,33.4058,33.3436,33.3614,33600.0
2010-08-30 15:45:00,37.56,37.57,37.46,37.47,39400.0,33.3703,33.3791,33.2814,33.2903,39400.0
2010-08-30 15:50:00,37.48,37.51,37.46,37.46,25000.0,33.2992,33.3258,33.2814,33.2814,25000.0
2010-08-30 15:55:00,37.47,37.48,37.41,37.42,60400.0,33.2903,33.2992,33.237,33.2459,60400.0
2010-08-31 09:30:00,37.11,37.33,37.07,37.09,16000.0,32.9705,33.1659,32.9349,32.9527,16000.0
2010-08-31 09:35:00,37.12,37.17,37.06,37.12,5200.0,32.9793,33.0238,32.926,32.9793,5200.0
2010-08-31 09:40:00,37.15,37.15,37.01,37.1,22000.0,33.006,33.006,32.8816,32.9616,22000.0
2010-08-31 09:45:00,37.1,37.44,37.09,37.39,25000.0,32.9616,33.2636,32.9527,33.2192,25000.0
2010-08-31 09:50:00,37.41,37.48,37.23,37.36,19000.0,33.237,33.2992,33.0771,33.1926,19000.0
2010-08-31 09:55:00,37.35,37.37,37.02,37.15,19700.0,33.1837,33.2015,32.8905,33.006,19700.0
2010-08-31 10:00:00,37.19,37.4,37.16,37.3,20500.0,33.0415,33.2281,33.0149,33.1393,20500.0
2010-08-31 10:05:00,37.29,37.35,37.26,37.3,25100.0,33.1304,33.1837,33.1037,33.1393,25100.0
2010-08-31 10:10:00,37.32,37.4,37.32,37.37,29500.0,33.157,33.2281,33.157,33.2015,29500.0
2010-08-31 10:15:00,37.4,37.41,37.34,37.35,22000.0,33.2281,33.237,33.1748,33.1837,22000.0
2010-08-31 10:20:00,37.34,37.37,37.26,37.26,8600.0,33.1748,33.2015,33.1037,33.1037,8600.0
2010-08-31 10:25:00,37.29,37.32,37.26,37.28,12800.0,33.1304,33.157,33.1037,33.1215,12800.0
2010-08-31 10:30:00,37.27,37.38,37.25,37.34,19800.0,33.1126,33.2103,33.0948,33.1748,19800.0
2010-08-31 10:35:00,37.35,37.38,37.29,37.3,29000.0,33.1837,33.2103,33.1304,33.1393,29000.0
2010-08-31 10:40:00,37.33,37.37,37.26,37.34,8600.0,33.1659,33.2015,33.1037,33.1748,8600.0
2010-08-31 10:45:00,37.33,37.35,37.24,37.28,17600.0,33.1659,33.1837,33.086,33.1215,17600.0
2010-08-31 10:50:00,37.29,37.31,37.24,37.24,25600.0,33.1304,33.1481,33.086,33.086,25600.0
2010-08-31 10:55:00,37.23,37.3,37.23,37.29,17100.0,33.0771,33.1393,33.0771,33.1304,17100.0
2010-08-31 11:00:00,37.29,37.3,37.24,37.26,19400.0,33.1304,33.1393,33.086,33.1037,19400.0
2010-08-31 11:05:00,37.26,37.28,37.2,37.2,22000.0,33.1037,33.1215,33.0504,33.0504,22000.0
2010-08-31 11:10:00,37.21,37.21,37.13,37.18,19200.0,33.0593,33.0593,32.9882,33.0326,19200.0
2010-08-31 11:15:00,37.18,37.18,37.05,37.07,43700.0,33.0326,33.0326,32.9171,32.9349,43700.0
2010-08-31 11:20:00,37.06,37.13,37.05,37.08,40100.0,32.926,32.9882,32.9171,32.9438,40100.0
2010-08-31 11:25:00,37.09,37.11,37.04,37.09,27000.0,32.9527,32.9705,32.9083,32.9527,27000.0
2010-08-31 11:30:00,37.07,37.1,37.04,37.07,54000.0,32.9349,32.9616,32.9083,32.9349,54000.0
2010-08-31 11:35:00,37.07,37.09,37.06,37.08,17400.0,32.9349,32.9527,32.926,32.9438,17400.0
2010-08-31 11:40:00,37.09,37.1,37.03,37.03,24400.0,32.9527,32.9616,32.8994,32.8994,24400.0
2010-08-31 11:45:00,37.02,37.04,36.98,37.02,11800.0,32.8905,32.9083,32.855,32.8905,11800.0
2010-08-31 11:50:00,37.03,37.14,37.02,37.12,17000.0,32.8994,32.9971,32.8905,32.9793,17000.0
2010-08-31 11:55:00,37.13,37.14,37.03,37.05,9900.0,32.9882,32.9971,32.8994,32.9171,9900.0
2010-08-31 12:00:00,37.06,37.13,37.06,37.12,5900.0,32.926,32.9882,32.926,32.9793,5900.0
2010-08-31 12:05:00,37.12,37.14,37.06,37.09,12800.0,32.9793,32.9971,32.926,32.9527,12800.0
2010-08-31 12:10:00,37.08,37.15,37.04,37.14,23900.0,32.9438,33.006,32.9083,32.9971,23900.0
2010-08-31 12:15:00,37.15,37.15,37.07,37.09,9400.0,33.006,33.006,32.9349,32.9527,9400.0
2010-08-31 12:20:00,37.11,37.12,37.06,37.1,11900.0,32.9705,32.9793,32.926,32.9616,11900.0
2010-08-31 12:25:00,37.1,37.12,37.05,37.08,10900.0,32.9616,32.9793,32.9171,32.9438,10900.0
2010-08-31 12:30:00,37.08,37.13,37.08,37.1,8000.0,32.9438,32.9882,32.9438,32.9616,8000.0
2010-08-31 12:35:00,37.11,37.12,37.05,37.05,4100.0,32.9705,32.9793,32.9171,32.9171,4100.0
2010-08-31 12:40:00,37.05,37.05,36.97,36.98,17200.0,32.9171,32.9171,32.8461,32.855,17200.0
2010-08-31 12:45:00,36.99,37.03,36.98,37.02,9400.0,32.8638,32.8994,32.855,32.8905,9400.0
2010-08-31 12:50:00,37.03,37.07,36.96,36.96,24200.0,32.8994,32.9349,32.8372,32.8372,24200.0
2010-08-31 12:55:00,36.96,36.97,36.94,36.95,6600.0,32.8372,32.8461,32.8194,32.8283,6600.0
2010-08-31 13:00:00,36.95,37.06,36.94,36.97,16500.0,32.8283,32.926,32.8194,32.8461,16500.0
2010-08-31 13:05:00,36.97,37.05,36.95,37.01,12300.0,32.8461,32.9171,32.8283,32.8816,12300.0
2010-08-31 13:10:00,37.02,37.12,37.02,37.11,5000.0,32.8905,32.9793,32.8905,32.9705,5000.0
2010-08-31 13:15:00,37.1,37.1,37.06,37.07,6000.0,32.9616,32.9616,32.926,32.9349,6000.0
2010-08-31 13:20:00,37.08,37.12,37.07,37.07,13400.0,32.9438,32.9793,32.9349,32.9349,13400.0
2010-08-31 13:25:00,37.07,37.11,37.05,37.05,14800.0,32.9349,32.9705,32.9171,32.9171,14800.0
2010-08-31 13:30:00,37.06,37.08,37.03,37.04,20100.0,32.926,32.9438,32.8994,32.9083,20100.0
2010-08-31 13:35:00,37.05,37.11,37.03,37.07,15100.0,32.9171,32.9705,32.8994,32.9349,15100.0
2010-08-31 13:40:00,37.08,37.09,37.04,37.05,2100.0,32.9438,32.9527,32.9083,32.9171,2100.0
2010-08-31 13:45:00,37.06,37.09,37.03,37.03,7600.0,32.926,32.9527,32.8994,32.8994,7600.0
2010-08-31 13:50:00,37.03,37.05,37.03,37.03,2600.0,32.8994,32.9171,32.8994,32.8994,2600.0
2010-08-31 13:55:00,37.04,37.06,37.03,37.03,7300.0,32.9083,32.926,32.8994,32.8994,7300.0
2010-08-31 14:00:00,37.04,37.06,36.9,36.94,33400.0,32.9083,32.926,32.7839,32.8194,33400.0
2010-08-31 14:05:00,36.95,37.04,36.95,36.98,23800.0,32.8283,32.9083,32.8283,32.855,23800.0
2010-08-31 14:10:00,37.01,37.05,36.98,36.99,35300.0,32.8816,32.9171,32.855,32.8638,35300.0
2010-08-31 14:15:00,36.98,36.98,36.86,36.86,30200.0,32.855,32.855,32.7483,32.7483,30200.0
2010-08-31 14:20:00,36.87,36.9,36.82,36.85,24200.0,32.7572,32.7839,32.7128,32.7395,24200.0
2010-08-31 14:25:00,36.86,36.91,36.82,36.87,14000.0,32.7483,32.7928,32.7128,32.7572,14000.0
2010-08-31 14:30:00,36.87,36.87,36.73,36.76,34800.0,32.7572,32.7572,32.6328,32.6595,34800.0
2010-08-31 14:35:00,36.79,36.8,36.66,36.69,21100.0,32.6861,32.695,32.5706,32.5973,21100.0
2010-08-31 14:40:00,36.69,36.75,36.68,36.68,15400.0,32.5973,32.6506,32.5884,32.5884,15400.0
2010-08-31 14:45:00,36.68,36.71,36.65,36.68,30300.0,32.5884,32.6151,32.5618,32.5884,30300.0
2010-08-31 14:50:00,36.68,36.78,36.66,36.76,20000.0,32.5884,32.6773,32.5706,32.6595,20000.0
2010-08-31 14:55:00,36.75,36.75,36.69,36.72,17300.0,32.6506,32.6506,32.5973,32.624,17300.0
2010-08-31 15:00:00,36.73,36.83,36.73,36.77,19000.0,32.6328,32.7217,32.6328,32.6684,19000.0
2010-08-31 15:05:00,36.78,36.79,36.72,36.75,24200.0,32.6773,32.6861,32.624,32.6506,24200.0
2010-08-31 15:10:00,36.74,36.76,36.65,36.72,28600.0,32.6417,32.6595,32.5618,32.624,28600.0
2010-08-31 15:15:00,36.72,36.79,36.7,36.76,29600.0,32.624,32.6861,32.6062,32.6595,29600.0
2010-08-31 15:20:00,36.76,36.78,36.7,36.71,18300.0,32.6595,32.6773,32.6062,32.6151,18300.0
2010-08-31 15:25:00,36.72,36.74,36.69,36.74,25700.0,32.624,32.6417,32.5973,32.6417,25700.0
2010-08-31 15:30:00,36.74,36.83,36.74,36.76,34300.0,32.6417,32.7217,32.6417,32.6595,34300.0
2010-08-31 15:35:00,36.78,36.8,36.69,36.72,33700.0,32.6773,32.695,32.5973,32.624,33700.0
2010-08-31 15:40:00,36.72,36.79,36.71,36.76,29900.0,32.624,32.6861,32.6151,32.6595,29900.0
2010-08-31 15:45:00,36.77,36.95,36.77,36.86,59600.0,32.6684,32.8283,32.6684,32.7483,59600.0
2010-08-31 15:50:00,36.86,36.92,36.73,36.73,28600.0,32.7483,32.8016,32.6328,32.6328,28600.0
2010-08-31 15:55:00,36.76,36.81,36.73,36.8,60300.0,32.6595,32.7039,32.6328,32.695,60300.0
2010-09-01 09:30:00,37.25,37.34,37.19,37.22,18000.0,33.0948,33.1748,33.0415,33.0682,18000.0
2010-09-01 09:35:00,37.24,37.35,37.23,37.31,16000.0,33.086,33.1837,33.0771,33.1481,16000.0
2010-09-01 09:40:00,37.32,37.38,37.23,37.24,27800.0,33.157,33.2103,33.0771,33.086,27800.0
2010-09-01 09:45:00,37.26,37.28,37.21,37.27,14200.0,33.1037,33.1215,33.0593,33.1126,14200.0
2010-09-01 09:50:00,37.27,37.34,37.22,37.28,31500.0,33.1126,33.1748,33.0682,33.1215,31500.0
2010-09-01 09:55:00,37.29,37.33,37.2,37.31,19300.0,33.1304,33.1659,33.0504,33.1481,19300.0
2010-09-01 10:00:00,37.29,37.73,37.26,37.71,71800.0,33.1304,33.5213,33.1037,33.5035,71800.0
2010-09-01 10:05:00,37.68,37.73,37.62,37.67,26200.0,33.4769,33.5213,33.4236,33.468,26200.0
2010-09-01 10:10:00,37.67,37.7,37.58,37.64,26300.0,33.468,33.4946,33.388,33.4413,26300.0
2010-09-01 10:15:00,37.66,37.7,37.62,37.64,12800.0,33.4591,33.4946,33.4236,33.4413,12800.0
2010-09-01 10:20:00,37.66,37.67,37.58,37.61,23400.0,33.4591,33.468,33.388,33.4147,23400.0
2010-09-01 10:25:00,37.61,37.65,37.53,37.59,13400.0,33.4147,33.4502,33.3436,33.3969,13400.0
2010-09-01 10:30:00,37.59,37.59,37.52,37.54,17400.0,33.3969,33.3969,33.3347,33.3525,17400.0
2010-09-01 10:35:00,37.55,37.63,37.51,37.62,12200.0,33.3614,33.4324,33.3258,33.4236,12200.0
2010-09-01 10:40:00,37.62,37.64,37.54,37.58,17100.0,33.4236,33.4413,33.3525,33.388,17100.0
2010-09-01 10:45:00,37.58,37.58,37.52,37.52,9900.0,33.388,33.388,33.3347,33.3347,9900.0
2010-09-01 10:50:00,37.52,37.66,37.51,37.59,13800.0,33.3347,33.4591,33.3258,33.3969,13800.0
2010-09-01 10:55:00,37.6,37.63,37.56,37.56,10300.0,33.4058,33.4324,33.3703,33.3703,10300.0
2010-09-01 11:00:00,37.56,37.59,37.5,37.53,19900.0,33.3703,33.3969,33.3169,33.3436,19900.0
2010-09-01 11:05:00,37.53,37.55,37.5,37.5,11200.0,33.3436,33.3614,33.3169,33.3169,11200.0
2010-09-01 11:10:00,37.51,37.58,37.49,37.55,18000.0,33.3258,33.388,33.3081,33.3614,18000.0
2010-09-01 11:15:00,37.55,37.6,37.51,37.53,14000.0,33.3614,33.4058,33.3258,33.3436,14000.0
2010-09-01 11:20:00,37.52,37.55,37.5,37.53,12500.0,33.3347,33.3614,33.3169,33.3436,12500.0
2010-09-01 11:25:00,37.55,37.59,37.55,37.59,11500.0,33.3614,33.3969,33.3614,33.3969,11500.0
2010-09-01 11:30:00,37.59,37.65,37.59,37.62,15500.0,33.3969,33.4502,33.3969,33.4236,15500.0
2010-09-01 11:35:00,37.63,37.63,37.49,37.51,17300.0,33.4324,33.4324,33.3081,33.3258,17300.0
2010-09-01 11:40:00,37.5,37.52,37.49,37.51,12500.0,33.3169,33.3347,33.3081,33.3258,12500.0
2010-09-01 11:45:00,37.5,37.5,37.45,37.47,8300.0,33.3169,33.3169,33.2725,33.2903,8300.0
2010-09-01 11:50:00,37.47,37.52,37.47,37.5,17900.0,33.2903,33.3347,33.2903,33.3169,17900.0
2010-09-01 11:55:00,37.49,37.49,37.43,37.45,3400.0,33.3081,33.3081,33.2548,33.2725,3400.0
2010-09-01 12:00:00,37.45,37.51,37.42,37.42,8700.0,33.2725,33.3258,33.2459,33.2459,8700.0
2010-09-01 12:05:00,37.41,37.45,37.41,37.45,5100.0,33.237,33.2725,33.237,33.2725,5100.0
2010-09-01 12:10:00,37.46,37.46,37.42,37.43,7900.0,33.2814,33.2814,33.2459,33.2548,7900.0
2010-09-01 12:15:00,37.45,37.5,37.45,37.48,7700.0,33.2725,33.3169,33.2725,33.2992,7700.0
2010-09-01 12:20:00,37.47,37.49,37.44,37.45,6400.0,33.2903,33.3081,33.2636,33.2725,6400.0
2010-09-01 12:25:00,37.45,37.46,37.43,37.44,5800.0,33.2725,33.2814,33.2548,33.2636,5800.0
2010-09-01 12:30:00,37.44,37.45,37.41,37.45,3500.0,33.2636,33.2725,33.237,33.2725,3500.0
2010-09-01 12:35:00,37.44,37.45,37.36,37.36,18600.0,33.2636,33.2725,33.1926,33.1926,18600.0
2010-09-01 12:40:00,37.38,37.41,37.37,37.4,6000.0,33.2103,33.237,33.2015,33.2281,6000.0
2010-09-01 12:45:00,37.39,37.39,37.36,37.37,4400.0,33.2192,33.2192,33.1926,33.2015,4400.0
2010-09-01 12:50:00,37.37,37.4,37.37,37.39,5700.0,33.2015,33.2281,33.2015,33.2192,5700.0
2010-09-01 12:55:00,37.42,37.42,37.37,37.4,8000.0,33.2459,33.2459,33.2015,33.2281,8000.0
2010-09-01 13:00:00,37.41,37.41,37.39,37.4,10400.0,33.237,33.237,33.2192,33.2281,10400.0
2010-09-01 13:05:00,37.4,37.42,37.39,37.39,19700.0,33.2281,33.2459,33.2192,33.2192,19700.0
2010-09-01 13:10:00,37.39,37.41,37.37,37.38,9300.0,33.2192,33.237,33.2015,33.2103,9300.0
2010-09-01 13:15:00,37.38,37.41,37.38,37.4,3800.0,33.2103,33.237,33.2103,33.2281,3800.0
2010-09-01 13:20:00,37.4,37.41,37.37,37.38,14500.0,33.2281,33.237,33.2015,33.2103,14500.0
2010-09-01 13:25:00,37.39,37.41,37.37,37.38,11600.0,33.2192,33.237,33.2015,33.2103,11600.0
2010-09-01 13:30:00,37.39,37.4,37.38,37.4,7500.0,33.2192,33.2281,33.2103,33.2281,7500.0
2010-09-01 13:35:00,37.4,37.41,37.39,37.39,18500.0,33.2281,33.237,33.2192,33.2192,18500.0
2010-09-01 13:40:00,37.39,37.41,37.37,37.4,7100.0,33.2192,33.237,33.2015,33.2281,7100.0
2010-09-01 13:45:00,37.4,37.41,37.39,37.4,20800.0,33.2281,33.237,33.2192,33.2281,20800.0
2010-09-01 13:50:00,37.4,37.41,37.39,37.39,17300.0,33.2281,33.237,33.2192,33.2192,17300.0
2010-09-01 13:55:00,37.4,37.41,37.36,37.38,10200.0,33.2281,33.237,33.1926,33.2103,10200.0
2010-09-01 14:00:00,37.39,37.4,37.37,37.39,11500.0,33.2192,33.2281,33.2015,33.2192,11500.0
2010-09-01 14:05:00,37.38,37.41,37.36,37.39,18500.0,33.2103,33.237,33.1926,33.2192,18500.0
2010-09-01 14:10:00,37.4,37.41,37.35,37.35,25700.0,33.2281,33.237,33.1837,33.1837,25700.0
2010-09-01 14:15:00,37.36,37.41,37.35,37.39,14400.0,33.1926,33.237,33.1837,33.2192,14400.0
2010-09-01 14:20:00,37.39,37.41,37.37,37.38,21400.0,33.2192,33.237,33.2015,33.2103,21400.0
2010-09-01 14:25:00,37.37,37.4,37.34,37.39,28500.0,33.2015,33.2281,33.1748,33.2192,28500.0
2010-09-01 14:30:00,37.4,37.41,37.38,37.4,25100.0,33.2281,33.237,33.2103,33.2281,25100.0
2010-09-01 14:35:00,37.4,37.4,37.34,37.36,30000.0,33.2281,33.2281,33.1748,33.1926,30000.0
2010-09-01 14:40:00,37.35,37.4,37.35,37.38,15400.0,33.1837,33.2281,33.1837,33.2103,15400.0
2010-09-01 14:45:00,37.39,37.41,37.37,37.37,31600.0,33.2192,33.237,33.2015,33.2015,31600.0
2010-09-01 14:50:00,37.37,37.4,37.37,37.38,20100.0,33.2015,33.2281,33.2015,33.2103,20100.0
2010-09-01 14:55:00,37.39,37.43,37.38,37.41,31400.0,33.2192,33.2548,33.2103,33.237,31400.0
2010-09-01 15:00:00,37.4,37.46,37.38,37.46,15500.0,33.2281,33.2814,33.2103,33.2814,15500.0
2010-09-01 15:05:00,37.46,37.52,37.46,37.49,29700.0,33.2814,33.3347,33.2814,33.3081,29700.0
2010-09-01 15:10:00,37.49,37.51,37.48,37.51,24800.0,33.3081,33.3258,33.2992,33.3258,24800.0
2010-09-01 15:15:00,37.51,37.53,37.5,37.5,18400.0,33.3258,33.3436,33.3169,33.3169,18400.0
2010-09-01 15:20:00,37.5,37.52,37.49,37.52,29500.0,33.3169,33.3347,33.3081,33.3347,29500.0
2010-09-01 15:25:00,37.51,37.55,37.5,37.55,42900.0,33.3258,33.3614,33.3169,33.3614,42900.0
2010-09-01 15:30:00,37.54,37.59,37.5,37.58,36200.0,33.3525,33.3969,33.3169,33.388,36200.0
2010-09-01 15:35:00,37.58,37.61,37.54,37.57,33800.0,33.388,33.4147,33.3525,33.3791,33800.0
2010-09-01 15:40:00,37.57,37.63,37.57,37.61,37000.0,33.3791,33.4324,33.3791,33.4147,37000.0
2010-09-01 15:45:00,37.62,37.68,37.61,37.63,37100.0,33.4236,33.4769,33.4147,33.4324,37100.0
2010-09-01 15:50:00,37.63,37.63,37.54,37.57,33700.0,33.4324,33.4324,33.3525,33.3791,33700.0
2010-09-01 15:55:00,37.57,37.64,37.54,37.63,60300.0,33.3791,33.4413,33.3525,33.4324,60300.0
2010-09-02 09:30:00,37.76,37.76,37.51,37.67,16000.0,33.5479,33.5479,33.3258,33.468,16000.0
2010-09-02 09:35:00,37.65,37.78,37.55,37.78,7500.0,33.4502,33.5657,33.3614,33.5657,7500.0
2010-09-02 09:40:00,37.78,37.81,37.65,37.65,5700.0,33.5657,33.5924,33.4502,33.4502,5700.0
2010-09-02 09:45:00,37.66,37.85,37.64,37.85,17700.0,33.4591,33.6279,33.4413,33.6279,17700.0
2010-09-02 09:50:00,37.82,37.9,37.79,37.87,11500.0,33.6013,33.6723,33.5746,33.6457,11500.0
2010-09-02 09:55:00,37.89,37.94,37.85,37.94,12200.0,33.6634,33.7079,33.6279,33.7079,12200.0
2010-09-02 10:00:00,37.94,38.12,37.94,38.1,35900.0,33.7079,33.8678,33.7079,33.85,35900.0
2010-09-02 10:05:00,38.11,38.32,38.1,38.15,54400.0,33.8589,34.0455,33.85,33.8944,54400.0
2010-09-02 10:10:00,38.12,38.18,38.09,38.14,18800.0,33.8678,33.9211,33.8411,33.8856,18800.0
2010-09-02 10:15:00,38.14,38.28,38.11,38.24,33600.0,33.8856,34.0099,33.8589,33.9744,33600.0
2010-09-02 10:20:00,38.23,38.34,38.2,38.32,13000.0,33.9655,34.0632,33.9389,34.0455,13000.0
2010-09-02 10:25:00,38.33,38.5,38.33,38.48,32700.0,34.0544,34.2054,34.0544,34.1876,32700.0
2010-09-02 10:30:00,38.49,38.56,38.44,38.54,61600.0,34.1965,34.2587,34.1521,34.2409,61600.0
2010-09-02 10:35:00,38.51,38.61,38.49,38.61,35900.0,34.2143,34.3031,34.1965,34.3031,35900.0
2010-09-02 10:40:00,38.61,38.7,38.55,38.65,65700.0,34.3031,34.3831,34.2498,34.3387,65700.0
2010-09-02 10:45:00,38.65,38.65,38.51,38.59,11200.0,34.3387,34.3387,34.2143,34.2854,11200.0
2010-09-02 10:50:00,38.61,38.63,38.54,38.56,16000.0,34.3031,34.3209,34.2409,34.2587,16000.0
2010-09-02 10:55:00,38.55,38.59,38.52,38.56,22500.0,34.2498,34.2854,34.2232,34.2587,22500.0
2010-09-02 11:00:00,38.55,38.64,38.54,38.6,31400.0,34.2498,34.3298,34.2409,34.2942,31400.0
2010-09-02 11:05:00,38.6,38.61,38.55,38.59,24200.0,34.2942,34.3031,34.2498,34.2854,24200.0
2010-09-02 11:10:00,38.59,38.6,38.47,38.47,22400.0,34.2854,34.2942,34.1787,34.1787,22400.0
2010-09-02 11:15:00,38.47,38.49,38.43,38.46,12300.0,34.1787,34.1965,34.1432,34.1699,12300.0
2010-09-02 11:20:00,38.44,38.49,38.38,38.4,10600.0,34.1521,34.1965,34.0988,34.1166,10600.0
2010-09-02 11:25:00,38.39,38.41,38.32,38.41,10100.0,34.1077,34.1254,34.0455,34.1254,10100.0
2010-09-02 11:30:00,38.4,38.42,38.35,38.35,12000.0,34.1166,34.1343,34.0721,34.0721,12000.0
2010-09-02 11:35:00,38.32,38.36,38.32,38.34,6700.0,34.0455,34.081,34.0455,34.0632,6700.0
2010-09-02 11:40:00,38.34,38.39,38.29,38.32,10000.0,34.0632,34.1077,34.0188,34.0455,10000.0
2010-09-02 11:45:00,38.32,38.35,38.31,38.35,11300.0,34.0455,34.0721,34.0366,34.0721,11300.0
2010-09-02 11:50:00,38.34,38.37,38.3,38.36,18600.0,34.0632,34.0899,34.0277,34.081,18600.0
2010-09-02 11:55:00,38.37,38.37,38.33,38.36,33400.0,34.0899,34.0899,34.0544,34.081,33400.0
2010-09-02 12:00:00,38.36,38.37,38.35,38.36,14000.0,34.081,34.0899,34.0721,34.081,14000.0
2010-09-02 12:05:00,38.37,38.42,38.36,38.37,6900.0,34.0899,34.1343,34.081,34.0899,6900.0
2010-09-02 12:10:00,38.37,38.44,38.36,38.44,6800.0,34.0899,34.1521,34.081,34.1521,6800.0
2010-09-02 12:15:00,38.44,38.45,38.38,38.38,6800.0,34.1521,34.161,34.0988,34.0988,6800.0
2010-09-02 12:20:00,38.37,38.39,38.36,38.39,5700.0,34.0899,34.1077,34.081,34.1077,5700.0
2010-09-02 12:25:00,38.39,38.39,38.35,38.36,12600.0,34.1077,34.1077,34.0721,34.081,12600.0
2010-09-02 12:30:00,38.37,38.4,38.37,38.4,1800.0,34.0899,34.1166,34.0899,34.1166,1800.0
2010-09-02 12:35:00,38.42,38.44,38.39,38.4,8200.0,34.1343,34.1521,34.1077,34.1166,8200.0
2010-09-02 12:40:00,38.39,38.42,38.31,38.32,9800.0,34.1077,34.1343,34.0366,34.0455,9800.0
2010-09-02 12:45:00,38.32,38.33,38.3,38.33,4900.0,34.0455,34.0544,34.0277,34.0544,4900.0
2010-09-02 12:50:00,38.32,38.34,38.24,38.25,11400.0,34.0455,34.0632,33.9744,33.9833,11400.0
2010-09-02 12:55:00,38.26,38.27,38.23,38.23,4800.0,33.9922,34.0011,33.9655,33.9655,4800.0
2010-09-02 13:00:00,38.23,38.24,38.21,38.24,3800.0,33.9655,33.9744,33.9478,33.9744,3800.0
2010-09-02 13:05:00,38.25,38.27,38.25,38.25,4100.0,33.9833,34.0011,33.9833,33.9833,4100.0
2010-09-02 13:10:00,38.26,38.26,38.17,38.17,4200.0,33.9922,33.9922,33.9122,33.9122,4200.0
2010-09-02 13:15:00,38.18,38.23,38.18,38.23,3500.0,33.9211,33.9655,33.9211,33.9655,3500.0
2010-09-02 13:20:00,38.23,38.25,38.22,38.23,5000.0,33.9655,33.9833,33.9566,33.9655,5000.0
2010-09-02 13:25:00,38.23,38.27,38.23,38.26,2100.0,33.9655,34.0011,33.9655,33.9922,2100.0
2010-09-02 13:30:00,38.27,38.3,38.27,38.3,2900.0,34.0011,34.0277,34.0011,34.0277,2900.0
2010-09-02 13:35:00,38.29,38.3,38.26,38.26,3900.0,34.0188,34.0277,33.9922,33.9922,3900.0
2010-09-02 13:40:00,38.25,38.3,38.25,38.26,2900.0,33.9833,34.0277,33.9833,33.9922,2900.0
2010-09-02 13:45:00,38.26,38.28,38.26,38.28,1800.0,33.9922,34.0099,33.9922,34.0099,1800.0
2010-09-02 13:50:00,38.3,38.34,38.3,38.33,5300.0,34.0277,34.0632,34.0277,34.0544,5300.0
2010-09-02 13:55:00,38.33,38.35,38.29,38.3,5600.0,34.0544,34.0721,34.0188,34.0277,5600.0
2010-09-02 14:00:00,38.3,38.35,38.29,38.35,12200.0,34.0277,34.0721,34.0188,34.0721,12200.0
2010-09-02 14:05:00,38.34,38.38,38.34,38.37,16800.0,34.0632,34.0988,34.0632,34.0899,16800.0
2010-09-02 14:10:00,38.37,38.41,38.35,38.4,19600.0,34.0899,34.1254,34.0721,34.1166,19600.0
2010-09-02 14:15:00,38.4,38.4,38.36,38.38,11300.0,34.1166,34.1166,34.081,34.0988,11300.0
2010-09-02 14:20:00,38.38,38.38,38.35,38.36,6400.0,34.0988,34.0988,34.0721,34.081,6400.0
2010-09-02 14:25:00,38.36,38.37,38.34,38.34,3800.0,34.081,34.0899,34.0632,34.0632,3800.0
2010-09-02 14:30:00,38.34,38.36,38.34,38.35,6400.0,34.0632,34.081,34.0632,34.0721,6400.0
2010-09-02 14:35:00,38.35,38.36,38.34,38.35,5700.0,34.0721,34.081,34.0632,34.0721,5700.0
2010-09-02 14:40:00,38.35,38.35,38.31,38.34,8100.0,34.0721,34.0721,34.0366,34.0632,8100.0
2010-09-02 14:45:00,38.35,38.36,38.34,38.36,4600.0,34.0721,34.081,34.0632,34.081,4600.0
2010-09-02 14:50:00,38.35,38.35,38.32,38.32,10600.0,34.0721,34.0721,34.0455,34.0455,10600.0
2010-09-02 14:55:00,38.33,38.34,38.3,38.3,10500.0,34.0544,34.0632,34.0277,34.0277,10500.0
2010-09-02 15:00:00,38.3,38.32,38.29,38.31,15400.0,34.0277,34.0455,34.0188,34.0366,15400.0
2010-09-02 15:05:00,38.31,38.32,38.29,38.31,48300.0,34.0366,34.0455,34.0188,34.0366,48300.0
2010-09-02 15:10:00,38.32,38.33,38.28,38.3,16500.0,34.0455,34.0544,34.0099,34.0277,16500.0
2010-09-02 15:15:00,38.3,38.32,38.28,38.31,6400.0,34.0277,34.0455,34.0099,34.0366,6400.0
2010-09-02 15:20:00,38.31,38.34,38.31,38.31,9700.0,34.0366,34.0632,34.0366,34.0366,9700.0
2010-09-02 15:25:00,38.31,38.31,38.26,38.27,12300.0,34.0366,34.0366,33.9922,34.0011,12300.0
2010-09-02 15:30:00,38.28,38.32,38.26,38.32,15400.0,34.0099,34.0455,33.9922,34.0455,15400.0
2010-09-02 15:35:00,38.33,38.39,38.33,38.36,20600.0,34.0544,34.1077,34.0544,34.081,20600.0
2010-09-02 15:40:00,38.36,38.39,38.36,38.37,15800.0,34.081,34.1077,34.081,34.0899,15800.0
2010-09-02 15:45:00,38.38,38.4,38.37,38.4,53900.0,34.0988,34.1166,34.0899,34.1166,53900.0
2010-09-02 15:50:00,38.4,38.4,38.37,38.38,26100.0,34.1166,34.1166,34.0899,34.0988,26100.0
2010-09-02 15:55:00,38.38,38.39,38.34,38.35,132400.0,34.0988,34.1077,34.0632,34.0721,132400.0
2010-09-03 09:30:00,38.65,39.04,38.65,38.91,19500.0,34.3387,34.6852,34.3387,34.5697,19500.0
2010-09-03 09:35:00,38.93,39.02,38.92,38.99,31100.0,34.5874,34.6674,34.5786,34.6407,31100.0
2010-09-03 09:40:00,39.02,39.07,38.99,39.03,29500.0,34.6674,34.7118,34.6407,34.6763,29500.0
2010-09-03 09:45:00,39.05,39.05,39.0,39.03,39600.0,34.6941,34.6941,34.6496,34.6763,39600.0
2010-09-03 09:50:00,39.03,39.21,39.03,39.2,99600.0,34.6763,34.8362,34.6763,34.8273,99600.0
2010-09-03 09:55:00,39.19,39.37,39.18,39.27,71700.0,34.8184,34.9784,34.8095,34.8895,71700.0
2010-09-03 10:00:00,39.27,39.29,39.04,39.07,39000.0,34.8895,34.9073,34.6852,34.7118,39000.0
2010-09-03 10:05:00,39.06,39.06,38.9,38.9,21500.0,34.7029,34.7029,34.5608,34.5608,21500.0
2010-09-03 10:10:00,38.92,38.93,38.86,38.88,19500.0,34.5786,34.5874,34.5252,34.543,19500.0
2010-09-03 10:15:00,38.88,38.94,38.81,38.93,24600.0,34.543,34.5963,34.4808,34.5874,24600.0
2010-09-03 10:20:00,38.93,39.02,38.93,39.0,53000.0,34.5874,34.6674,34.5874,34.6496,53000.0
2010-09-03 10:25:00,39.0,39.02,38.88,38.89,34400.0,34.6496,34.6674,34.543,34.5519,34400.0
2010-09-03 10:30:00,38.89,38.9,38.7,38.82,60300.0,34.5519,34.5608,34.3831,34.4897,60300.0
2010-09-03 10:35:00,38.81,38.82,38.75,38.75,23600.0,34.4808,34.4897,34.4275,34.4275,23600.0
2010-09-03 10:40:00,38.76,38.77,38.71,38.72,24700.0,34.4364,34.4453,34.392,34.4009,24700.0
2010-09-03 10:45:00,38.72,38.75,38.68,38.68,6700.0,34.4009,34.4275,34.3653,34.3653,6700.0
2010-09-03 10:50:00,38.69,38.69,38.58,38.58,15000.0,34.3742,34.3742,34.2765,34.2765,15000.0
2010-09-03 10:55:00,38.58,38.58,38.47,38.55,20200.0,34.2765,34.2765,34.1787,34.2498,20200.0
2010-09-03 11:00:00,38.55,38.55,38.48,38.51,13100.0,34.2498,34.2498,34.1876,34.2143,13100.0
2010-09-03 11:05:00,38.51,38.54,38.5,38.53,17600.0,34.2143,34.2409,34.2054,34.2321,17600.0
2010-09-03 11:10:00,38.53,38.54,38.44,38.51,35200.0,34.2321,34.2409,34.1521,34.2143,35200.0
2010-09-03 11:15:00,38.51,38.57,38.49,38.53,18000.0,34.2143,34.2676,34.1965,34.2321,18000.0
2010-09-03 11:20:00,38.53,38.54,38.47,38.47,8300.0,34.2321,34.2409,34.1787,34.1787,8300.0
2010-09-03 11:25:00,38.47,38.5,38.44,38.45,7200.0,34.1787,34.2054,34.1521,34.161,7200.0
2010-09-03 11:30:00,38.47,38.52,38.47,38.48,10700.0,34.1787,34.2232,34.1787,34.1876,10700.0
2010-09-03 11:35:00,38.48,38.5,38.45,38.5,11400.0,34.1876,34.2054,34.161,34.2054,11400.0
2010-09-03 11:40:00,38.5,38.58,38.5,38.58,18300.0,34.2054,34.2765,34.2054,34.2765,18300.0
2010-09-03 11:45:00,38.58,38.58,38.52,38.53,14800.0,34.2765,34.2765,34.2232,34.2321,14800.0
2010-09-03 11:50:00,38.53,38.53,38.44,38.46,27000.0,34.2321,34.2321,34.1521,34.1699,27000.0
2010-09-03 11:55:00,38.46,38.51,38.46,38.49,12000.0,34.1699,34.2143,34.1699,34.1965,12000.0
2010-09-03 12:00:00,38.49,38.51,38.47,38.51,14200.0,34.1965,34.2143,34.1787,34.2143,14200.0
2010-09-03 12:05:00,38.51,38.52,38.49,38.49,13100.0,34.2143,34.2232,34.1965,34.1965,13100.0
2010-09-03 12:10:00,38.5,38.51,38.47,38.49,15600.0,34.2054,34.2143,34.1787,34.1965,15600.0
2010-09-03 12:15:00,38.47,38.5,38.47,38.47,13500.0,34.1787,34.2054,34.1787,34.1787,13500.0
2010-09-03 12:20:00,38.48,38.5,38.46,38.47,10300.0,34.1876,34.2054,34.1699,34.1787,10300.0
2010-09-03 12:25:00,38.48,38.5,38.46,38.47,19500.0,34.1876,34.2054,34.1699,34.1787,19500.0
2010-09-03 12:30:00,38.47,38.47,38.39,38.42,17100.0,34.1787,34.1787,34.1077,34.1343,17100.0
2010-09-03 12:35:00,38.43,38.5,38.42,38.5,37600.0,34.1432,34.2054,34.1343,34.2054,37600.0
2010-09-03 12:40:00,38.5,38.53,38.49,38.53,14500.0,34.2054,34.2321,34.1965,34.2321,14500.0
2010-09-03 12:45:00,38.53,38.55,38.51,38.51,9200.0,34.2321,34.2498,34.2143,34.2143,9200.0
2010-09-03 12:50:00,38.52,38.52,38.45,38.45,8000.0,34.2232,34.2232,34.161,34.161,8000.0
2010-09-03 12:55:00,38.45,38.51,38.45,38.49,24600.0,34.161,34.2143,34.161,34.1965,24600.0
2010-09-03 13:00:00,38.5,38.53,38.5,38.5,15000.0,34.2054,34.2321,34.2054,34.2054,15000.0
2010-09-03 13:05:00,38.51,38.51,38.46,38.48,9700.0,34.2143,34.2143,34.1699,34.1876,9700.0
2010-09-03 13:10:00,38.49,38.53,38.48,38.51,7800.0,34.1965,34.2321,34.1876,34.2143,7800.0
2010-09-03 13:15:00,38.51,38.52,38.49,38.5,9800.0,34.2143,34.2232,34.1965,34.2054,9800.0
2010-09-03 13:20:00,38.5,38.5,38.45,38.47,11300.0,34.2054,34.2054,34.161,34.1787,11300.0
2010-09-03 13:25:00,38.47,38.48,38.4,38.43,45600.0,34.1787,34.1876,34.1166,34.1432,45600.0
2010-09-03 13:30:00,38.44,38.49,38.44,38.48,9400.0,34.1521,34.1965,34.1521,34.1876,9400.0
2010-09-03 13:35:00,38.48,38.53,38.48,38.53,12400.0,34.1876,34.2321,34.1876,34.2321,12400.0
2010-09-03 13:40:00,38.53,38.56,38.52,38.56,6700.0,34.2321,34.2587,34.2232,34.2587,6700.0
2010-09-03 13:45:00,38.56,38.58,38.54,38.57,12100.0,34.2587,34.2765,34.2409,34.2676,12100.0
2010-09-03 13:50:00,38.57,38.62,38.57,38.6,13200.0,34.2676,34.312,34.2676,34.2942,13200.0
2010-09-03 13:55:00,38.6,38.63,38.59,38.59,11200.0,34.2942,34.3209,34.2854,34.2854,11200.0
2010-09-03 14:00:00,38.59,38.6,38.57,38.57,9200.0,34.2854,34.2942,34.2676,34.2676,9200.0
2010-09-03 14:05:00,38.57,38.59,38.56,38.57,7900.0,34.2676,34.2854,34.2587,34.2676,7900.0
2010-09-03 14:10:00,38.56,38.56,38.49,38.5,14000.0,34.2587,34.2587,34.1965,34.2054,14000.0
2010-09-03 14:15:00,38.49,38.53,38.49,38.5,6200.0,34.1965,34.2321,34.1965,34.2054,6200.0
2010-09-03 14:20:00,38.5,38.55,38.49,38.55,13700.0,34.2054,34.2498,34.1965,34.2498,13700.0
2010-09-03 14:25:00,38.56,38.57,38.49,38.5,8100.0,34.2587,34.2676,34.1965,34.2054,8100.0
2010-09-03 14:30:00,38.5,38.52,38.49,38.49,10600.0,34.2054,34.2232,34.1965,34.1965,10600.0
2010-09-03 14:35:00,38.49,38.49,38.42,38.42,24600.0,34.1965,34.1965,34.1343,34.1343,24600.0
2010-09-03 14:40:00,38.42,38.45,38.38,38.41,8300.0,34.1343,34.161,34.0988,34.1254,8300.0
2010-09-03 14:45:00,38.42,38.43,38.34,38.36,11000.0,34.1343,34.1432,34.0632,34.081,11000.0
2010-09-03 14:50:00,38.36,38.39,38.35,38.38,10300.0,34.081,34.1077,34.0721,34.0988,10300.0
2010-09-03 14:55:00,38.38,38.38,38.3,38.3,13600.0,34.0988,34.0988,34.0277,34.0277,13600.0
2010-09-03 15:00:00,38.31,38.39,38.3,38.38,17600.0,34.0366,34.1077,34.0277,34.0988,17600.0
2010-09-03 15:05:00,38.38,38.38,38.33,38.35,15200.0,34.0988,34.0988,34.0544,34.0721,15200.0
2010-09-03 15:10:00,38.36,38.43,38.36,38.4,15200.0,34.081,34.1432,34.081,34.1166,15200.0
2010-09-03 15:15:00,38.39,38.42,38.38,38.39,9200.0,34.1077,34.1343,34.0988,34.1077,9200.0
2010-09-03 15:20:00,38.4,38.48,38.4,38.47,18300.0,34.1166,34.1876,34.1166,34.1787,18300.0
2010-09-03 15:25:00,38.48,38.5,38.47,38.48,21800.0,34.1876,34.2054,34.1787,34.1876,21800.0
2010-09-03 15:30:00,38.48,38.52,38.44,38.45,33500.0,34.1876,34.2232,34.1521,34.161,33500.0
2010-09-03 15:35:00,38.46,38.5,38.46,38.5,25900.0,34.1699,34.2054,34.1699,34.2054,25900.0
2010-09-03 15:40:00,38.51,38.59,38.49,38.58,43200.0,34.2143,34.2854,34.1965,34.2765,43200.0
2010-09-03 15:45:00,38.59,38.61,38.55,38.59,41200.0,34.2854,34.3031,34.2498,34.2854,41200.0
2010-09-03 15:50:00,38.59,38.6,38.53,38.53,53700.0,34.2854,34.2942,34.2321,34.2321,53700.0
2010-09-03 15:55:00,38.52,38.58,38.52,38.55,82900.0,34.2232,34.2765,34.2232,34.2498,82900.0
2010-09-07 09:30:00,38.76,39.37,38.76,39.37,104000.0,34.4364,34.9784,34.4364,34.9784,104000.0
2010-09-07 09:35:00,39.36,39.75,39.34,39.6,233800.0,34.9695,35.316,34.9517,35.1827,233800.0
2010-09-07 09:40:00,39.6,39.64,39.43,39.48,82700.0,35.1827,35.2182,35.0317,35.0761,82700.0
2010-09-07 09:45:00,39.49,39.5,39.34,39.35,37400.0,35.085,35.0939,34.9517,34.9606,37400.0
2010-09-07 09:50:00,39.35,39.37,39.14,39.2,68000.0,34.9606,34.9784,34.774,34.8273,68000.0
2010-09-07 09:55:00,39.22,39.44,39.15,39.35,144300.0,34.8451,35.0405,34.7829,34.9606,144300.0
2010-09-07 10:00:00,39.35,39.48,39.35,39.46,54900.0,34.9606,35.0761,34.9606,35.0583,54900.0
2010-09-07 10:05:00,39.46,39.47,39.37,39.46,45200.0,35.0583,35.0672,34.9784,35.0583,45200.0
2010-09-07 10:10:00,39.45,39.5,39.44,39.49,101200.0,35.0494,35.0939,35.0405,35.085,101200.0
2010-09-07 10:15:00,39.5,39.5,39.26,39.27,48200.0,35.0939,35.0939,34.8806,34.8895,48200.0
2010-09-07 10:20:00,39.27,39.27,39.11,39.17,37900.0,34.8895,34.8895,34.7474,34.8007,37900.0
2010-09-07 10:25:00,39.18,39.24,39.12,39.15,40400.0,34.8095,34.8629,34.7562,34.7829,40400.0
2010-09-07 10:30:00,39.14,39.14,38.98,39.04,57700.0,34.774,34.774,34.6319,34.6852,57700.0
2010-09-07 10:35:00,39.04,39.07,38.97,39.05,30600.0,34.6852,34.7118,34.623,34.6941,30600.0
2010-09-07 10:40:00,39.06,39.15,39.02,39.05,28900.0,34.7029,34.7829,34.6674,34.6941,28900.0
2010-09-07 10:45:00,39.05,39.09,39.03,39.03,22400.0,34.6941,34.7296,34.6763,34.6763,22400.0
2010-09-07 10:50:00,39.03,39.07,38.91,38.94,21900.0,34.6763,34.7118,34.5697,34.5963,21900.0
2010-09-07 10:55:00,38.9,39.07,38.88,39.01,34800.0,34.5608,34.7118,34.543,34.6585,34800.0
2010-09-07 11:00:00,39.01,39.04,38.94,38.97,18100.0,34.6585,34.6852,34.5963,34.623,18100.0
2010-09-07 11:05:00,38.95,39.0,38.92,38.99,22300.0,34.6052,34.6496,34.5786,34.6407,22300.0
2010-09-07 11:10:00,38.99,39.08,38.96,39.02,36700.0,34.6407,34.7207,34.6141,34.6674,36700.0
2010-09-07 11:15:00,39.02,39.05,39.0,39.02,29000.0,34.6674,34.6941,34.6496,34.6674,29000.0
2010-09-07 11:20:00,39.04,39.07,38.97,38.98,35400.0,34.6852,34.7118,34.623,34.6319,35400.0
2010-09-07 11:25:00,38.98,39.04,38.96,39.03,27700.0,34.6319,34.6852,34.6141,34.6763,27700.0
2010-09-07 11:30:00,39.03,39.05,38.9,38.9,34500.0,34.6763,34.6941,34.5608,34.5608,34500.0
2010-09-07 11:35:00,38.9,38.93,38.88,38.91,15100.0,34.5608,34.5874,34.543,34.5697,15100.0
2010-09-07 11:40:00,38.9,38.92,38.86,38.9,24500.0,34.5608,34.5786,34.5252,34.5608,24500.0
2010-09-07 11:45:00,38.92,38.95,38.88,38.94,17000.0,34.5786,34.6052,34.543,34.5963,17000.0
2010-09-07 11:50:00,38.95,38.95,38.83,38.83,11200.0,34.6052,34.6052,34.4986,34.4986,11200.0
2010-09-07 11:55:00,38.83,39.04,38.83,39.02,36700.0,34.4986,34.6852,34.4986,34.6674,36700.0
2010-09-07 12:00:00,39.01,39.01,38.96,38.96,40100.0,34.6585,34.6585,34.6141,34.6141,40100.0
2010-09-07 12:05:00,38.97,39.05,38.96,39.01,33000.0,34.623,34.6941,34.6141,34.6585,33000.0
2010-09-07 12:10:00,39.02,39.03,38.91,38.92,22800.0,34.6674,34.6763,34.5697,34.5786,22800.0
2010-09-07 12:15:00,38.92,38.96,38.9,38.94,15800.0,34.5786,34.6141,34.5608,34.5963,15800.0
2010-09-07 12:20:00,38.95,38.96,38.84,38.87,17100.0,34.6052,34.6141,34.5075,34.5341,17100.0
2010-09-07 12:25:00,38.87,38.94,38.84,38.93,17400.0,34.5341,34.5963,34.5075,34.5874,17400.0
2010-09-07 12:30:00,38.91,38.92,38.83,38.87,19400.0,34.5697,34.5786,34.4986,34.5341,19400.0
2010-09-07 12:35:00,38.87,38.89,38.84,38.84,10500.0,34.5341,34.5519,34.5075,34.5075,10500.0
2010-09-07 12:40:00,38.84,38.89,38.83,38.83,22900.0,34.5075,34.5519,34.4986,34.4986,22900.0
2010-09-07 12:45:00,38.83,38.86,38.75,38.79,31200.0,34.4986,34.5252,34.4275,34.4631,31200.0
2010-09-07 12:50:00,38.81,38.81,38.75,38.81,10900.0,34.4808,34.4808,34.4275,34.4808,10900.0
2010-09-07 12:55:00,38.8,38.8,38.75,38.8,9900.0,34.4719,34.4719,34.4275,34.4719,9900.0
2010-09-07 13:00:00,38.8,38.81,38.78,38.78,40500.0,34.4719,34.4808,34.4542,34.4542,40500.0
2010-09-07 13:05:00,38.77,38.77,38.68,38.75,22200.0,34.4453,34.4453,34.3653,34.4275,22200.0
2010-09-07 13:10:00,38.74,38.81,38.72,38.8,29700.0,34.4186,34.4808,34.4009,34.4719,29700.0
2010-09-07 13:15:00,38.81,38.83,38.75,38.76,32000.0,34.4808,34.4986,34.4275,34.4364,32000.0
2010-09-07 13:20:00,38.76,38.76,38.68,38.72,14200.0,34.4364,34.4364,34.3653,34.4009,14200.0
2010-09-07 13:25:00,38.72,38.76,38.67,38.73,21000.0,34.4009,34.4364,34.3564,34.4097,21000.0
2010-09-07 13:30:00,38.72,38.72,38.67,38.71,12500.0,34.4009,34.4009,34.3564,34.392,12500.0
2010-09-07 13:35:00,38.71,38.76,38.7,38.75,12500.0,34.392,34.4364,34.3831,34.4275,12500.0
2010-09-07 13:40:00,38.75,38.78,38.71,38.75,17900.0,34.4275,34.4542,34.392,34.4275,17900.0
2010-09-07 13:45:00,38.74,38.76,38.73,38.75,11700.0,34.4186,34.4364,34.4097,34.4275,11700.0
2010-09-07 13:50:00,38.75,38.78,38.74,38.76,15700.0,34.4275,34.4542,34.4186,34.4364,15700.0
2010-09-07 13:55:00,38.75,38.8,38.74,38.75,26300.0,34.4275,34.4719,34.4186,34.4275,26300.0
2010-09-07 14:00:00,38.75,38.75,38.72,38.73,9300.0,34.4275,34.4275,34.4009,34.4097,9300.0
2010-09-07 14:05:00,38.74,38.77,38.69,38.69,26900.0,34.4186,34.4453,34.3742,34.3742,26900.0
2010-09-07 14:10:00,38.69,38.75,38.65,38.75,14700.0,34.3742,34.4275,34.3387,34.4275,14700.0
2010-09-07 14:15:00,38.75,38.76,38.71,38.72,28400.0,34.4275,34.4364,34.392,34.4009,28400.0
2010-09-07 14:20:00,38.72,38.76,38.72,38.74,13000.0,34.4009,34.4364,34.4009,34.4186,13000.0
2010-09-07 14:25:00,38.74,38.75,38.63,38.65,34600.0,34.4186,34.4275,34.3209,34.3387,34600.0
2010-09-07 14:30:00,38.65,38.68,38.64,38.65,17100.0,34.3387,34.3653,34.3298,34.3387,17100.0
2010-09-07 14:35:00,38.65,38.7,38.58,38.58,25300.0,34.3387,34.3831,34.2765,34.2765,25300.0
2010-09-07 14:40:00,38.58,38.6,38.53,38.54,25600.0,34.2765,34.2942,34.2321,34.2409,25600.0
2010-09-07 14:45:00,38.53,38.55,38.49,38.49,27100.0,34.2321,34.2498,34.1965,34.1965,27100.0
2010-09-07 14:50:00,38.49,38.52,38.46,38.48,28000.0,34.1965,34.2232,34.1699,34.1876,28000.0
2010-09-07 14:55:00,38.46,38.5,38.38,38.4,24900.0,34.1699,34.2054,34.0988,34.1166,24900.0
2010-09-07 15:00:00,38.41,38.52,38.37,38.5,34500.0,34.1254,34.2232,34.0899,34.2054,34500.0
2010-09-07 15:05:00,38.5,38.51,38.46,38.48,18800.0,34.2054,34.2143,34.1699,34.1876,18800.0
2010-09-07 15:10:00,38.48,38.55,38.47,38.5,29400.0,34.1876,34.2498,34.1787,34.2054,29400.0
2010-09-07 15:15:00,38.5,38.52,38.48,38.51,26000.0,34.2054,34.2232,34.1876,34.2143,26000.0
2010-09-07 15:20:00,38.52,38.52,38.43,38.44,27500.0,34.2232,34.2232,34.1432,34.1521,27500.0
2010-09-07 15:25:00,38.44,38.49,38.41,38.49,23100.0,34.1521,34.1965,34.1254,34.1965,23100.0
2010-09-07 15:30:00,38.49,38.51,38.48,38.49,40000.0,34.1965,34.2143,34.1876,34.1965,40000.0
2010-09-07 15:35:00,38.5,38.53,38.48,38.5,54000.0,34.2054,34.2321,34.1876,34.2054,54000.0
2010-09-07 15:40:00,38.51,38.53,38.44,38.44,33200.0,34.2143,34.2321,34.1521,34.1521,33200.0
2010-09-07 15:45:00,38.45,38.47,38.42,38.43,34700.0,34.161,34.1787,34.1343,34.1432,34700.0
2010-09-07 15:50:00,38.44,38.45,38.29,38.29,52500.0,34.1521,34.161,34.0188,34.0188,52500.0
2010-09-07 15:55:00,38.28,38.32,38.26,38.27,114700.0,34.0099,34.0455,33.9922,34.0011,114700.0
2010-09-08 09:30:00,38.26,38.39,38.24,38.29,20500.0,33.9922,34.1077,33.9744,34.0188,20500.0
2010-09-08 09:35:00,38.3,38.3,38.18,38.22,18200.0,34.0277,34.0277,33.9211,33.9566,18200.0
2010-09-08 09:40:00,38.22,38.26,38.1,38.15,25000.0,33.9566,33.9922,33.85,33.8944,25000.0
2010-09-08 09:45:00,38.14,38.14,37.99,38.0,32700.0,33.8856,33.8856,33.7523,33.7612,32700.0
2010-09-08 09:50:00,37.99,38.0,37.76,37.8,36500.0,33.7523,33.7612,33.5479,33.5835,36500.0
2010-09-08 09:55:00,37.78,37.93,37.78,37.91,38700.0,33.5657,33.699,33.5657,33.6812,38700.0
2010-09-08 10:00:00,37.92,38.07,37.92,38.06,32100.0,33.6901,33.8234,33.6901,33.8145,32100.0
2010-09-08 10:05:00,38.07,38.15,38.03,38.15,39300.0,33.8234,33.8944,33.7878,33.8944,39300.0
2010-09-08 10:10:00,38.14,38.23,38.09,38.21,27400.0,33.8856,33.9655,33.8411,33.9478,27400.0
2010-09-08 10:15:00,38.21,38.32,38.12,38.12,46000.0,33.9478,34.0455,33.8678,33.8678,46000.0
2010-09-08 10:20:00,38.12,38.2,38.11,38.15,26400.0,33.8678,33.9389,33.8589,33.8944,26400.0
2010-09-08 10:25:00,38.15,38.21,38.11,38.11,14700.0,33.8944,33.9478,33.8589,33.8589,14700.0
2010-09-08 10:30:00,38.1,38.21,38.09,38.09,19200.0,33.85,33.9478,33.8411,33.8411,19200.0
2010-09-08 10:35:00,38.1,38.22,38.09,38.21,16100.0,33.85,33.9566,33.8411,33.9478,16100.0
2010-09-08 10:40:00,38.2,38.21,38.13,38.13,15600.0,33.9389,33.9478,33.8767,33.8767,15600.0
2010-09-08 10:45:00,38.12,38.21,38.12,38.19,17700.0,33.8678,33.9478,33.8678,33.93,17700.0
2010-09-08 10:50:00,38.2,38.21,38.14,38.18,21300.0,33.9389,33.9478,33.8856,33.9211,21300.0
2010-09-08 10:55:00,38.18,38.21,38.14,38.14,9800.0,33.9211,33.9478,33.8856,33.8856,9800.0
2010-09-08 11:00:00,38.15,38.23,38.15,38.2,13800.0,33.8944,33.9655,33.8944,33.9389,13800.0
2010-09-08 11:05:00,38.2,38.22,38.17,38.18,17400.0,33.9389,33.9566,33.9122,33.9211,17400.0
2010-09-08 11:10:00,38.18,38.21,38.16,38.18,10000.0,33.9211,33.9478,33.9033,33.9211,10000.0
2010-09-08 11:15:00,38.18,38.2,38.17,38.2,8200.0,33.9211,33.9389,33.9122,33.9389,8200.0
2010-09-08 11:20:00,38.19,38.21,38.15,38.21,12200.0,33.93,33.9478,33.8944,33.9478,12200.0
2010-09-08 11:25:00,38.2,38.26,38.2,38.26,12000.0,33.9389,33.9922,33.9389,33.9922,12000.0
2010-09-08 11:30:00,38.26,38.3,38.2,38.29,35300.0,33.9922,34.0277,33.9389,34.0188,35300.0
2010-09-08 11:35:00,38.29,38.29,38.24,38.24,11000.0,34.0188,34.0188,33.9744,33.9744,11000.0
2010-09-08 11:40:00,38.23,38.23,38.21,38.22,3500.0,33.9655,33.9655,33.9478,33.9566,3500.0
2010-09-08 11:45:00,38.22,38.29,38.22,38.28,10400.0,33.9566,34.0188,33.9566,34.0099,10400.0
2010-09-08 11:50:00,38.29,38.32,38.28,38.3,16000.0,34.0188,34.0455,34.0099,34.0277,16000.0
2010-09-08 11:55:00,38.28,38.33,38.27,38.33,17300.0,34.0099,34.0544,34.0011,34.0544,17300.0
2010-09-08 12:00:00,38.33,38.39,38.33,38.38,13900.0,34.0544,34.1077,34.0544,34.0988,13900.0
2010-09-08 12:05:00,38.38,38.4,38.38,38.39,12900.0,34.0988,34.1166,34.0988,34.1077,12900.0
2010-09-08 12:10:00,38.41,38.42,38.38,38.39,7600.0,34.1254,34.1343,34.0988,34.1077,7600.0
2010-09-08 12:15:00,38.39,38.42,38.39,38.4,8500.0,34.1077,34.1343,34.1077,34.1166,8500.0
2010-09-08 12:20:00,38.4,38.41,38.39,38.41,8600.0,34.1166,34.1254,34.1077,34.1254,8600.0
2010-09-08 12:25:00,38.41,38.43,38.39,38.43,10000.0,34.1254,34.1432,34.1077,34.1432,10000.0
2010-09-08 12:30:00,38.44,38.44,38.38,38.38,8000.0,34.1521,34.1521,34.0988,34.0988,8000.0
2010-09-08 12:35:00,38.38,38.41,38.38,38.38,8100.0,34.0988,34.1254,34.0988,34.0988,8100.0
2010-09-08 12:40:00,38.38,38.47,38.37,38.44,12700.0,34.0988,34.1787,34.0899,34.1521,12700.0
2010-09-08 12:45:00,38.44,38.44,38.42,38.42,9800.0,34.1521,34.1521,34.1343,34.1343,9800.0
2010-09-08 12:50:00,38.42,38.45,38.42,38.43,6900.0,34.1343,34.161,34.1343,34.1432,6900.0
2010-09-08 12:55:00,38.42,38.44,38.41,38.42,7900.0,34.1343,34.1521,34.1254,34.1343,7900.0
2010-09-08 13:00:00,38.41,38.43,38.38,38.39,11300.0,34.1254,34.1432,34.0988,34.1077,11300.0
2010-09-08 13:05:00,38.39,38.4,38.36,38.4,8500.0,34.1077,34.1166,34.081,34.1166,8500.0
2010-09-08 13:10:00,38.39,38.4,38.35,38.35,8400.0,34.1077,34.1166,34.0721,34.0721,8400.0
2010-09-08 13:15:00,38.35,38.35,38.27,38.27,11500.0,34.0721,34.0721,34.0011,34.0011,11500.0
2010-09-08 13:20:00,38.26,38.31,38.26,38.31,8800.0,33.9922,34.0366,33.9922,34.0366,8800.0
2010-09-08 13:25:00,38.31,38.32,38.28,38.28,9700.0,34.0366,34.0455,34.0099,34.0099,9700.0
2010-09-08 13:30:00,38.28,38.3,38.21,38.24,82400.0,34.0099,34.0277,33.9478,33.9744,82400.0
2010-09-08 13:35:00,38.24,38.28,38.23,38.23,9400.0,33.9744,34.0099,33.9655,33.9655,9400.0
2010-09-08 13:40:00,38.22,38.23,38.12,38.12,20100.0,33.9566,33.9655,33.8678,33.8678,20100.0
2010-09-08 13:45:00,38.12,38.12,38.04,38.04,20600.0,33.8678,33.8678,33.7967,33.7967,20600.0
2010-09-08 13:50:00,38.04,38.09,38.04,38.07,18200.0,33.7967,33.8411,33.7967,33.8234,18200.0
2010-09-08 13:55:00,38.07,38.1,38.0,38.06,27400.0,33.8234,33.85,33.7612,33.8145,27400.0
2010-09-08 14:00:00,38.06,38.06,37.96,37.97,40900.0,33.8145,33.8145,33.7256,33.7345,40900.0
2010-09-08 14:05:00,37.98,38.06,37.95,38.02,25400.0,33.7434,33.8145,33.7168,33.7789,25400.0
2010-09-08 14:10:00,38.01,38.05,37.96,38.05,26400.0,33.7701,33.8056,33.7256,33.8056,26400.0
2010-09-08 14:15:00,38.03,38.08,37.99,38.03,33300.0,33.7878,33.8323,33.7523,33.7878,33300.0
2010-09-08 14:20:00,38.02,38.07,38.01,38.04,33400.0,33.7789,33.8234,33.7701,33.7967,33400.0
2010-09-08 14:25:00,38.04,38.04,38.02,38.02,21200.0,33.7967,33.7967,33.7789,33.7789,21200.0
2010-09-08 14:30:00,38.02,38.03,37.99,38.0,20100.0,33.7789,33.7878,33.7523,33.7612,20100.0
2010-09-08 14:35:00,38.0,38.02,37.96,37.98,13300.0,33.7612,33.7789,33.7256,33.7434,13300.0
2010-09-08 14:40:00,38.0,38.05,37.97,38.03,24800.0,33.7612,33.8056,33.7345,33.7878,24800.0
2010-09-08 14:45:00,38.03,38.08,38.01,38.05,15600.0,33.7878,33.8323,33.7701,33.8056,15600.0
2010-09-08 14:50:00,38.05,38.08,38.04,38.06,11200.0,33.8056,33.8323,33.7967,33.8145,11200.0
2010-09-08 14:55:00,38.06,38.07,38.02,38.06,12900.0,33.8145,33.8234,33.7789,33.8145,12900.0
2010-09-08 15:00:00,38.06,38.14,38.06,38.14,22200.0,33.8145,33.8856,33.8145,33.8856,22200.0
2010-09-08 15:05:00,38.14,38.18,38.14,38.15,13100.0,33.8856,33.9211,33.8856,33.8944,13100.0
2010-09-08 15:10:00,38.15,38.15,38.08,38.1,12300.0,33.8944,33.8944,33.8323,33.85,12300.0
2010-09-08 15:15:00,38.1,38.2,38.1,38.2,63900.0,33.85,33.9389,33.85,33.9389,63900.0
2010-09-08 15:20:00,38.2,38.25,38.14,38.15,37400.0,33.9389,33.9833,33.8856,33.8944,37400.0
2010-09-08 15:25:00,38.16,38.21,38.16,38.16,16600.0,33.9033,33.9478,33.9033,33.9033,16600.0
2010-09-08 15:30:00,38.15,38.2,38.13,38.17,26800.0,33.8944,33.9389,33.8767,33.9122,26800.0
2010-09-08 15:35:00,38.18,38.27,38.17,38.21,27200.0,33.9211,34.0011,33.9122,33.9478,27200.0
2010-09-08 15:40:00,38.2,38.26,38.12,38.16,26000.0,33.9389,33.9922,33.8678,33.9033,26000.0
2010-09-08 15:45:00,38.15,38.21,38.13,38.19,44100.0,33.8944,33.9478,33.8767,33.93,44100.0
2010-09-08 15:50:00,38.19,38.23,38.16,38.21,35200.0,33.93,33.9655,33.9033,33.9478,35200.0
2010-09-08 15:55:00,38.2,38.24,38.17,38.23,36900.0,33.9389,33.9744,33.9122,33.9655,36900.0
2010-09-09 09:30:00,38.84,38.87,38.49,38.54,18600.0,34.5075,34.5341,34.1965,34.2409,18600.0
2010-09-09 09:35:00,38.54,38.61,38.44,38.5,12200.0,34.2409,34.3031,34.1521,34.2054,12200.0
2010-09-09 09:40:00,38.5,38.53,38.3,38.47,8600.0,34.2054,34.2321,34.0277,34.1787,8600.0
2010-09-09 09:45:00,38.46,38.49,38.41,38.42,2800.0,34.1699,34.1965,34.1254,34.1343,2800.0
2010-09-09 09:50:00,38.4,38.54,38.4,38.48,9300.0,34.1166,34.2409,34.1166,34.1876,9300.0
2010-09-09 09:55:00,38.47,38.48,38.39,38.45,5300.0,34.1787,34.1876,34.1077,34.161,5300.0
2010-09-09 10:00:00,38.46,38.5,38.39,38.5,8700.0,34.1699,34.2054,34.1077,34.2054,8700.0
2010-09-09 10:05:00,38.49,38.49,38.37,38.39,10400.0,34.1965,34.1965,34.0899,34.1077,10400.0
2010-09-09 10:10:00,38.4,38.43,38.27,38.27,11100.0,34.1166,34.1432,34.0011,34.0011,11100.0
2010-09-09 10:15:00,38.25,38.25,38.1,38.15,12300.0,33.9833,33.9833,33.85,33.8944,12300.0
2010-09-09 10:20:00,38.15,38.17,38.12,38.12,1700.0,33.8944,33.9122,33.8678,33.8678,1700.0
2010-09-09 10:25:00,38.12,38.15,38.11,38.15,5600.0,33.8678,33.8944,33.8589,33.8944,5600.0
2010-09-09 10:30:00,38.15,38.16,38.0,38.01,6600.0,33.8944,33.9033,33.7612,33.7701,6600.0
2010-09-09 10:35:00,38.03,38.04,38.01,38.03,6400.0,33.7878,33.7967,33.7701,33.7878,6400.0
2010-09-09 10:40:00,38.04,38.06,38.02,38.06,4300.0,33.7967,33.8145,33.7789,33.8145,4300.0
2010-09-09 10:45:00,38.06,38.13,38.05,38.1,2800.0,33.8145,33.8767,33.8056,33.85,2800.0
2010-09-09 10:50:00,38.1,38.11,38.01,38.02,3500.0,33.85,33.8589,33.7701,33.7789,3500.0
2010-09-09 10:55:00,38.02,38.05,38.0,38.0,6600.0,33.7789,33.8056,33.7612,33.7612,6600.0
2010-09-09 11:00:00,38.01,38.06,37.97,38.05,11800.0,33.7701,33.8145,33.7345,33.8056,11800.0
2010-09-09 11:05:00,38.05,38.17,38.05,38.14,8500.0,33.8056,33.9122,33.8056,33.8856,8500.0
2010-09-09 11:10:00,38.12,38.2,38.1,38.11,10900.0,33.8678,33.9389,33.85,33.8589,10900.0
2010-09-09 11:15:00,38.11,38.15,38.07,38.07,6600.0,33.8589,33.8944,33.8234,33.8234,6600.0
2010-09-09 11:20:00,38.07,38.17,38.07,38.13,6400.0,33.8234,33.9122,33.8234,33.8767,6400.0
2010-09-09 11:25:00,38.14,38.25,38.13,38.24,5800.0,33.8856,33.9833,33.8767,33.9744,5800.0
2010-09-09 11:30:00,38.23,38.24,38.21,38.24,3500.0,33.9655,33.9744,33.9478,33.9744,3500.0
2010-09-09 11:35:00,38.24,38.25,38.21,38.21,2900.0,33.9744,33.9833,33.9478,33.9478,2900.0
2010-09-09 11:40:00,38.21,38.23,38.21,38.21,2100.0,33.9478,33.9655,33.9478,33.9478,2100.0
2010-09-09 11:45:00,38.2,38.22,38.14,38.14,5500.0,33.9389,33.9566,33.8856,33.8856,5500.0
2010-09-09 11:50:00,38.16,38.17,38.07,38.07,7300.0,33.9033,33.9122,33.8234,33.8234,7300.0
2010-09-09 11:55:00,38.09,38.1,38.06,38.08,6900.0,33.8411,33.85,33.8145,33.8323,6900.0
2010-09-09 12:00:00,38.09,38.17,38.07,38.17,10000.0,33.8411,33.9122,33.8234,33.9122,10000.0
2010-09-09 12:05:00,38.17,38.2,38.12,38.16,22500.0,33.9122,33.9389,33.8678,33.9033,22500.0
2010-09-09 12:10:00,38.17,38.18,38.1,38.1,11200.0,33.9122,33.9211,33.85,33.85,11200.0
2010-09-09 12:15:00,38.1,38.1,38.08,38.09,8500.0,33.85,33.85,33.8323,33.8411,8500.0
2010-09-09 12:20:00,38.1,38.14,38.09,38.09,13000.0,33.85,33.8856,33.8411,33.8411,13000.0
2010-09-09 12:25:00,38.08,38.09,38.05,38.05,4700.0,33.8323,33.8411,33.8056,33.8056,4700.0
2010-09-09 12:30:00,38.03,38.04,38.02,38.03,3700.0,33.7878,33.7967,33.7789,33.7878,3700.0
2010-09-09 12:35:00,38.03,38.03,38.0,38.01,7000.0,33.7878,33.7878,33.7612,33.7701,7000.0
2010-09-09 12:40:00,38.03,38.05,38.02,38.05,4100.0,33.7878,33.8056,33.7789,33.8056,4100.0
2010-09-09 12:45:00,38.04,38.04,38.01,38.02,9500.0,33.7967,33.7967,33.7701,33.7789,9500.0
2010-09-09 12:50:00,38.01,38.04,38.01,38.04,4300.0,33.7701,33.7967,33.7701,33.7967,4300.0
2010-09-09 12:55:00,38.01,38.03,37.94,37.94,28000.0,33.7701,33.7878,33.7079,33.7079,28000.0
2010-09-09 13:00:00,37.94,38.01,37.9,37.96,15200.0,33.7079,33.7701,33.6723,33.7256,15200.0
2010-09-09 13:05:00,37.95,37.95,37.89,37.92,8300.0,33.7168,33.7168,33.6634,33.6901,8300.0
2010-09-09 13:10:00,37.93,37.95,37.8,37.8,8200.0,33.699,33.7168,33.5835,33.5835,8200.0
2010-09-09 13:15:00,37.79,37.86,37.79,37.84,4400.0,33.5746,33.6368,33.5746,33.619,4400.0
2010-09-09 13:20:00,37.84,37.87,37.81,37.87,7100.0,33.619,33.6457,33.5924,33.6457,7100.0
2010-09-09 13:25:00,37.87,37.89,37.75,37.77,5100.0,33.6457,33.6634,33.5391,33.5568,5100.0
2010-09-09 13:30:00,37.76,37.8,37.72,37.77,10000.0,33.5479,33.5835,33.5124,33.5568,10000.0
2010-09-09 13:35:00,37.79,37.9,37.79,37.89,32700.0,33.5746,33.6723,33.5746,33.6634,32700.0
2010-09-09 13:40:00,37.88,37.89,37.85,37.87,4000.0,33.6546,33.6634,33.6279,33.6457,4000.0
2010-09-09 13:45:00,37.86,37.94,37.85,37.92,11000.0,33.6368,33.7079,33.6279,33.6901,11000.0
2010-09-09 13:50:00,37.92,37.96,37.91,37.91,6400.0,33.6901,33.7256,33.6812,33.6812,6400.0
2010-09-09 13:55:00,37.9,37.92,37.83,37.88,16900.0,33.6723,33.6901,33.6101,33.6546,16900.0
2010-09-09 14:00:00,37.88,37.95,37.87,37.95,8400.0,33.6546,33.7168,33.6457,33.7168,8400.0
2010-09-09 14:05:00,37.95,37.95,37.87,37.9,10000.0,33.7168,33.7168,33.6457,33.6723,10000.0
2010-09-09 14:10:00,37.88,37.89,37.84,37.85,15400.0,33.6546,33.6634,33.619,33.6279,15400.0
2010-09-09 14:15:00,37.85,37.92,37.85,37.91,9800.0,33.6279,33.6901,33.6279,33.6812,9800.0
2010-09-09 14:20:00,37.91,37.94,37.91,37.92,8400.0,33.6812,33.7079,33.6812,33.6901,8400.0
2010-09-09 14:25:00,37.92,37.98,37.9,37.9,20000.0,33.6901,33.7434,33.6723,33.6723,20000.0
2010-09-09 14:30:00,37.9,37.97,37.9,37.95,14000.0,33.6723,33.7345,33.6723,33.7168,14000.0
2010-09-09 14:35:00,37.96,38.06,37.96,38.02,15500.0,33.7256,33.8145,33.7256,33.7789,15500.0
2010-09-09 14:40:00,38.01,38.01,37.94,37.98,11900.0,33.7701,33.7701,33.7079,33.7434,11900.0
2010-09-09 14:45:00,37.97,38.06,37.95,38.04,6400.0,33.7345,33.8145,33.7168,33.7967,6400.0
2010-09-09 14:50:00,38.03,38.04,37.98,37.98,10700.0,33.7878,33.7967,33.7434,33.7434,10700.0
2010-09-09 14:55:00,37.99,38.06,37.98,38.05,8700.0,33.7523,33.8145,33.7434,33.8056,8700.0
2010-09-09 15:00:00,38.06,38.08,38.03,38.08,66600.0,33.8145,33.8323,33.7878,33.8323,66600.0
2010-09-09 15:05:00,38.09,38.12,38.08,38.08,24400.0,33.8411,33.8678,33.8323,33.8323,24400.0
2010-09-09 15:10:00,38.09,38.09,38.05,38.05,8000.0,33.8411,33.8411,33.8056,33.8056,8000.0
2010-09-09 15:15:00,38.06,38.14,38.04,38.05,35600.0,33.8145,33.8856,33.7967,33.8056,35600.0
2010-09-09 15:20:00,38.05,38.11,38.05,38.1,10600.0,33.8056,33.8589,33.8056,33.85,10600.0
2010-09-09 15:25:00,38.11,38.12,38.1,38.12,13500.0,33.8589,33.8678,33.85,33.8678,13500.0
2010-09-09 15:30:00,38.11,38.13,38.09,38.12,18300.0,33.8589,33.8767,33.8411,33.8678,18300.0
2010-09-09 15:35:00,38.13,38.19,38.12,38.17,26200.0,33.8767,33.93,33.8678,33.9122,26200.0
2010-09-09 15:40:00,38.18,38.19,38.1,38.11,20500.0,33.9211,33.93,33.85,33.8589,20500.0
2010-09-09 15:45:00,38.11,38.17,38.11,38.12,21800.0,33.8589,33.9122,33.8589,33.8678,21800.0
2010-09-09 15:50:00,38.13,38.15,38.09,38.09,22200.0,33.8767,33.8944,33.8411,33.8411,22200.0
2010-09-09 15:55:00,38.1,38.1,38.05,38.1,33600.0,33.85,33.85,33.8056,33.85,33600.0
2010-09-10 09:30:00,38.23,38.26,38.16,38.16,14800.0,33.9655,33.9922,33.9033,33.9033,14800.0
2010-09-10 09:35:00,38.12,38.17,38.01,38.01,6800.0,33.8678,33.9122,33.7701,33.7701,6800.0
2010-09-10 09:40:00,38.03,38.17,37.99,38.07,5100.0,33.7878,33.9122,33.7523,33.8234,5100.0
2010-09-10 09:45:00,38.09,38.2,38.07,38.2,9700.0,33.8411,33.9389,33.8234,33.9389,9700.0
2010-09-10 09:50:00,38.19,38.37,38.19,38.26,11700.0,33.93,34.0899,33.93,33.9922,11700.0
2010-09-10 09:55:00,38.24,38.31,38.2,38.26,11700.0,33.9744,34.0366,33.9389,33.9922,11700.0
2010-09-10 10:00:00,38.26,38.28,38.22,38.22,7300.0,33.9922,34.0099,33.9566,33.9566,7300.0
2010-09-10 10:05:00,38.21,38.22,38.09,38.22,9000.0,33.9478,33.9566,33.8411,33.9566,9000.0
2010-09-10 10:10:00,38.21,38.36,38.19,38.35,18400.0,33.9478,34.081,33.93,34.0721,18400.0
2010-09-10 10:15:00,38.33,38.43,38.31,38.43,14000.0,34.0544,34.1432,34.0366,34.1432,14000.0
2010-09-10 10:20:00,38.43,38.5,38.43,38.43,10000.0,34.1432,34.2054,34.1432,34.1432,10000.0
2010-09-10 10:25:00,38.43,38.44,38.37,38.38,8400.0,34.1432,34.1521,34.0899,34.0988,8400.0
2010-09-10 10:30:00,38.4,38.57,38.39,38.48,13600.0,34.1166,34.2676,34.1077,34.1876,13600.0
2010-09-10 10:35:00,38.46,38.49,38.44,38.45,13400.0,34.1699,34.1965,34.1521,34.161,13400.0
2010-09-10 10:40:00,38.46,38.52,38.43,38.5,15900.0,34.1699,34.2232,34.1432,34.2054,15900.0
2010-09-10 10:45:00,38.5,38.5,38.36,38.4,11900.0,34.2054,34.2054,34.081,34.1166,11900.0
2010-09-10 10:50:00,38.4,38.45,38.36,38.36,10800.0,34.1166,34.161,34.081,34.081,10800.0
2010-09-10 10:55:00,38.37,38.41,38.37,38.4,6300.0,34.0899,34.1254,34.0899,34.1166,6300.0
2010-09-10 11:00:00,38.4,38.46,38.4,38.43,5400.0,34.1166,34.1699,34.1166,34.1432,5400.0
2010-09-10 11:05:00,38.44,38.48,38.43,38.47,21700.0,34.1521,34.1876,34.1432,34.1787,21700.0
2010-09-10 11:10:00,38.46,38.47,38.44,38.47,8700.0,34.1699,34.1787,34.1521,34.1787,8700.0
2010-09-10 11:15:00,38.48,38.48,38.42,38.48,12100.0,34.1876,34.1876,34.1343,34.1876,12100.0
2010-09-10 11:20:00,38.48,38.53,38.48,38.52,10800.0,34.1876,34.2321,34.1876,34.2232,10800.0
2010-09-10 11:25:00,38.53,38.56,38.52,38.54,8500.0,34.2321,34.2587,34.2232,34.2409,8500.0
2010-09-10 11:30:00,38.54,38.54,38.51,38.52,7200.0,34.2409,34.2409,34.2143,34.2232,7200.0
2010-09-10 11:35:00,38.51,38.53,38.51,38.51,6500.0,34.2143,34.2321,34.2143,34.2143,6500.0
2010-09-10 11:40:00,38.51,38.51,38.44,38.44,7800.0,34.2143,34.2143,34.1521,34.1521,7800.0
2010-09-10 11:45:00,38.44,38.44,38.37,38.38,4300.0,34.1521,34.1521,34.0899,34.0988,4300.0
2010-09-10 11:50:00,38.39,38.43,38.37,38.42,5900.0,34.1077,34.1432,34.0899,34.1343,5900.0
2010-09-10 11:55:00,38.41,38.41,38.32,38.35,3700.0,34.1254,34.1254,34.0455,34.0721,3700.0
2010-09-10 12:00:00,38.34,38.38,38.33,38.35,4200.0,34.0632,34.0988,34.0544,34.0721,4200.0
2010-09-10 12:05:00,38.36,38.36,38.3,38.3,7200.0,34.081,34.081,34.0277,34.0277,7200.0
2010-09-10 12:10:00,38.31,38.4,38.31,38.4,3900.0,34.0366,34.1166,34.0366,34.1166,3900.0
2010-09-10 12:15:00,38.4,38.44,38.4,38.44,4400.0,34.1166,34.1521,34.1166,34.1521,4400.0
2010-09-10 12:20:00,38.45,38.48,38.45,38.47,3700.0,34.161,34.1876,34.161,34.1787,3700.0
2010-09-10 12:25:00,38.46,38.47,38.42,38.43,6000.0,34.1699,34.1787,34.1343,34.1432,6000.0
2010-09-10 12:30:00,38.42,38.46,38.39,38.46,15200.0,34.1343,34.1699,34.1077,34.1699,15200.0
2010-09-10 12:35:00,38.46,38.46,38.43,38.45,10900.0,34.1699,34.1699,34.1432,34.161,10900.0
2010-09-10 12:40:00,38.44,38.47,38.44,38.47,13400.0,34.1521,34.1787,34.1521,34.1787,13400.0
2010-09-10 12:45:00,38.48,38.53,38.48,38.51,23500.0,34.1876,34.2321,34.1876,34.2143,23500.0
2010-09-10 12:50:00,38.51,38.51,38.46,38.48,7400.0,34.2143,34.2143,34.1699,34.1876,7400.0
2010-09-10 12:55:00,38.49,38.49,38.45,38.45,3200.0,34.1965,34.1965,34.161,34.161,3200.0
2010-09-10 13:00:00,38.45,38.48,38.45,38.47,4900.0,34.161,34.1876,34.161,34.1787,4900.0
2010-09-10 13:05:00,38.47,38.5,38.45,38.5,4100.0,34.1787,34.2054,34.161,34.2054,4100.0
2010-09-10 13:10:00,38.49,38.52,38.49,38.51,11900.0,34.1965,34.2232,34.1965,34.2143,11900.0
2010-09-10 13:15:00,38.51,38.57,38.51,38.55,13700.0,34.2143,34.2676,34.2143,34.2498,13700.0
2010-09-10 13:20:00,38.55,38.57,38.53,38.56,9100.0,34.2498,34.2676,34.2321,34.2587,9100.0
2010-09-10 13:25:00,38.56,38.61,38.56,38.61,15400.0,34.2587,34.3031,34.2587,34.3031,15400.0
2010-09-10 13:30:00,38.6,38.66,38.59,38.65,15600.0,34.2942,34.3476,34.2854,34.3387,15600.0
2010-09-10 13:35:00,38.64,38.65,38.62,38.65,13100.0,34.3298,34.3387,34.312,34.3387,13100.0
2010-09-10 13:40:00,38.65,38.7,38.64,38.64,14900.0,34.3387,34.3831,34.3298,34.3298,14900.0
2010-09-10 13:45:00,38.64,38.64,38.58,38.58,10100.0,34.3298,34.3298,34.2765,34.2765,10100.0
2010-09-10 13:50:00,38.59,38.6,38.53,38.55,13400.0,34.2854,34.2942,34.2321,34.2498,13400.0
2010-09-10 13:55:00,38.55,38.58,38.55,38.56,2200.0,34.2498,34.2765,34.2498,34.2587,2200.0
2010-09-10 14:00:00,38.57,38.6,38.55,38.57,20600.0,34.2676,34.2942,34.2498,34.2676,20600.0
2010-09-10 14:05:00,38.57,38.63,38.56,38.57,13100.0,34.2676,34.3209,34.2587,34.2676,13100.0
2010-09-10 14:10:00,38.56,38.58,38.55,38.56,12100.0,34.2587,34.2765,34.2498,34.2587,12100.0
2010-09-10 14:15:00,38.56,38.6,38.55,38.58,4400.0,34.2587,34.2942,34.2498,34.2765,4400.0
2010-09-10 14:20:00,38.58,38.58,38.55,38.56,7900.0,34.2765,34.2765,34.2498,34.2587,7900.0
2010-09-10 14:25:00,38.55,38.65,38.55,38.6,21900.0,34.2498,34.3387,34.2498,34.2942,21900.0
2010-09-10 14:30:00,38.6,38.62,38.59,38.6,8600.0,34.2942,34.312,34.2854,34.2942,8600.0
2010-09-10 14:35:00,38.6,38.66,38.6,38.63,15100.0,34.2942,34.3476,34.2942,34.3209,15100.0
2010-09-10 14:40:00,38.63,38.64,38.57,38.61,11500.0,34.3209,34.3298,34.2676,34.3031,11500.0
2010-09-10 14:45:00,38.6,38.6,38.53,38.55,6600.0,34.2942,34.2942,34.2321,34.2498,6600.0
2010-09-10 14:50:00,38.55,38.61,38.54,38.61,15500.0,34.2498,34.3031,34.2409,34.3031,15500.0
2010-09-10 14:55:00,38.61,38.61,38.59,38.6,5800.0,34.3031,34.3031,34.2854,34.2942,5800.0
2010-09-10 15:00:00,38.6,38.62,38.59,38.61,18000.0,34.2942,34.312,34.2854,34.3031,18000.0
2010-09-10 15:05:00,38.6,38.63,38.59,38.61,20300.0,34.2942,34.3209,34.2854,34.3031,20300.0
2010-09-10 15:10:00,38.61,38.63,38.6,38.63,20800.0,34.3031,34.3209,34.2942,34.3209,20800.0
2010-09-10 15:15:00,38.64,38.7,38.63,38.65,25400.0,34.3298,34.3831,34.3209,34.3387,25400.0
2010-09-10 15:20:00,38.64,38.66,38.61,38.62,13500.0,34.3298,34.3476,34.3031,34.312,13500.0
2010-09-10 15:25:00,38.63,38.68,38.62,38.64,14800.0,34.3209,34.3653,34.312,34.3298,14800.0
2010-09-10 15:30:00,38.64,38.65,38.62,38.64,29400.0,34.3298,34.3387,34.312,34.3298,29400.0
2010-09-10 15:35:00,38.63,38.66,38.56,38.56,27600.0,34.3209,34.3476,34.2587,34.2587,27600.0
2010-09-10 15:40:00,38.56,38.56,38.5,38.54,46700.0,34.2587,34.2587,34.2054,34.2409,46700.0
2010-09-10 15:45:00,38.54,38.55,38.49,38.51,40000.0,34.2409,34.2498,34.1965,34.2143,40000.0
2010-09-10 15:50:00,38.52,38.52,38.43,38.44,74000.0,34.2232,34.2232,34.1432,34.1521,74000.0
2010-09-10 15:55:00,38.44,38.48,38.39,38.48,91400.0,34.1521,34.1876,34.1077,34.1876,91400.0
2010-09-13 09:30:00,38.82,39.0,38.75,38.76,21600.0,34.4897,34.6496,34.4275,34.4364,21600.0
2010-09-13 09:35:00,38.76,38.76,38.6,38.69,15600.0,34.4364,34.4364,34.2942,34.3742,15600.0
2010-09-13 09:40:00,38.68,38.77,38.61,38.64,15600.0,34.3653,34.4453,34.3031,34.3298,15600.0
2010-09-13 09:45:00,38.66,38.7,38.6,38.63,11300.0,34.3476,34.3831,34.2942,34.3209,11300.0
2010-09-13 09:50:00,38.64,38.77,38.63,38.76,9500.0,34.3298,34.4453,34.3209,34.4364,9500.0
2010-09-13 09:55:00,38.75,38.76,38.62,38.64,11400.0,34.4275,34.4364,34.312,34.3298,11400.0
2010-09-13 10:00:00,38.64,38.67,38.62,38.64,6800.0,34.3298,34.3564,34.312,34.3298,6800.0
2010-09-13 10:05:00,38.64,38.8,38.64,38.8,16700.0,34.3298,34.4719,34.3298,34.4719,16700.0
2010-09-13 10:10:00,38.8,38.86,38.77,38.81,33500.0,34.4719,34.5252,34.4453,34.4808,33500.0
2010-09-13 10:15:00,38.81,38.82,38.54,38.54,69400.0,34.4808,34.4897,34.2409,34.2409,69400.0
2010-09-13 10:20:00,38.54,38.56,38.51,38.54,15600.0,34.2409,34.2587,34.2143,34.2409,15600.0
2010-09-13 10:25:00,38.54,38.56,38.47,38.49,15100.0,34.2409,34.2587,34.1787,34.1965,15100.0
2010-09-13 10:30:00,38.49,38.5,38.42,38.42,14200.0,34.1965,34.2054,34.1343,34.1343,14200.0
2010-09-13 10:35:00,38.42,38.43,38.32,38.35,54700.0,34.1343,34.1432,34.0455,34.0721,54700.0
2010-09-13 10:40:00,38.36,38.37,38.3,38.34,7700.0,34.081,34.0899,34.0277,34.0632,7700.0
2010-09-13 10:45:00,38.32,38.35,38.28,38.32,15600.0,34.0455,34.0721,34.0099,34.0455,15600.0
2010-09-13 10:50:00,38.34,38.34,38.21,38.3,14900.0,34.0632,34.0632,33.9478,34.0277,14900.0
2010-09-13 10:55:00,38.32,38.35,38.31,38.32,10500.0,34.0455,34.0721,34.0366,34.0455,10500.0
2010-09-13 11:00:00,38.32,38.35,38.31,38.34,9100.0,34.0455,34.0721,34.0366,34.0632,9100.0
2010-09-13 11:05:00,38.35,38.37,38.32,38.33,4000.0,34.0721,34.0899,34.0455,34.0544,4000.0
2010-09-13 11:10:00,38.34,38.35,38.3,38.31,13000.0,34.0632,34.0721,34.0277,34.0366,13000.0
2010-09-13 11:15:00,38.31,38.33,38.31,38.31,12000.0,34.0366,34.0544,34.0366,34.0366,12000.0
2010-09-13 11:20:00,38.3,38.32,38.3,38.31,6300.0,34.0277,34.0455,34.0277,34.0366,6300.0
2010-09-13 11:25:00,38.3,38.31,38.28,38.29,15100.0,34.0277,34.0366,34.0099,34.0188,15100.0
2010-09-13 11:30:00,38.29,38.3,38.18,38.21,22900.0,34.0188,34.0277,33.9211,33.9478,22900.0
2010-09-13 11:35:00,38.21,38.21,38.14,38.18,22100.0,33.9478,33.9478,33.8856,33.9211,22100.0
2010-09-13 11:40:00,38.18,38.22,38.14,38.18,63300.0,33.9211,33.9566,33.8856,33.9211,63300.0
2010-09-13 11:45:00,38.18,38.24,38.18,38.19,9000.0,33.9211,33.9744,33.9211,33.93,9000.0
2010-09-13 11:50:00,38.2,38.22,38.12,38.13,25900.0,33.9389,33.9566,33.8678,33.8767,25900.0
2010-09-13 11:55:00,38.14,38.2,38.13,38.15,11000.0,33.8856,33.9389,33.8767,33.8944,11000.0
2010-09-13 12:00:00,38.15,38.17,38.13,38.14,10300.0,33.8944,33.9122,33.8767,33.8856,10300.0
2010-09-13 12:05:00,38.15,38.16,38.12,38.13,8200.0,33.8944,33.9033,33.8678,33.8767,8200.0
2010-09-13 12:10:00,38.14,38.15,38.09,38.1,12100.0,33.8856,33.8944,33.8411,33.85,12100.0
2010-09-13 12:15:00,38.1,38.1,38.03,38.07,13000.0,33.85,33.85,33.7878,33.8234,13000.0
2010-09-13 12:20:00,38.08,38.11,38.0,38.06,24000.0,33.8323,33.8589,33.7612,33.8145,24000.0
2010-09-13 12:25:00,38.06,38.11,38.06,38.1,10300.0,33.8145,33.8589,33.8145,33.85,10300.0
2010-09-13 12:30:00,38.09,38.1,38.03,38.08,7500.0,33.8411,33.85,33.7878,33.8323,7500.0
2010-09-13 12:35:00,38.09,38.1,38.05,38.05,3400.0,33.8411,33.85,33.8056,33.8056,3400.0
2010-09-13 12:40:00,38.06,38.1,38.05,38.1,7800.0,33.8145,33.85,33.8056,33.85,7800.0
2010-09-13 12:45:00,38.09,38.09,38.01,38.04,20500.0,33.8411,33.8411,33.7701,33.7967,20500.0
2010-09-13 12:50:00,38.04,38.1,38.04,38.08,9000.0,33.7967,33.85,33.7967,33.8323,9000.0
2010-09-13 12:55:00,38.09,38.15,38.09,38.15,6200.0,33.8411,33.8944,33.8411,33.8944,6200.0
2010-09-13 13:00:00,38.16,38.24,38.16,38.24,14200.0,33.9033,33.9744,33.9033,33.9744,14200.0
2010-09-13 13:05:00,38.24,38.24,38.19,38.22,3400.0,33.9744,33.9744,33.93,33.9566,3400.0
2010-09-13 13:10:00,38.22,38.27,38.22,38.27,3000.0,33.9566,34.0011,33.9566,34.0011,3000.0
2010-09-13 13:15:00,38.26,38.27,38.24,38.26,10800.0,33.9922,34.0011,33.9744,33.9922,10800.0
2010-09-13 13:20:00,38.26,38.33,38.26,38.3,8400.0,33.9922,34.0544,33.9922,34.0277,8400.0
2010-09-13 13:25:00,38.31,38.34,38.31,38.33,8800.0,34.0366,34.0632,34.0366,34.0544,8800.0
2010-09-13 13:30:00,38.33,38.33,38.31,38.33,4000.0,34.0544,34.0544,34.0366,34.0544,4000.0
2010-09-13 13:35:00,38.33,38.38,38.33,38.37,9300.0,34.0544,34.0988,34.0544,34.0899,9300.0
2010-09-13 13:40:00,38.37,38.38,38.34,38.38,9300.0,34.0899,34.0988,34.0632,34.0988,9300.0
2010-09-13 13:45:00,38.39,38.46,38.38,38.46,8200.0,34.1077,34.1699,34.0988,34.1699,8200.0
2010-09-13 13:50:00,38.46,38.47,38.44,38.46,22500.0,34.1699,34.1787,34.1521,34.1699,22500.0
2010-09-13 13:55:00,38.47,38.47,38.35,38.36,11600.0,34.1787,34.1787,34.0721,34.081,11600.0
2010-09-13 14:00:00,38.36,38.37,38.29,38.32,10500.0,34.081,34.0899,34.0188,34.0455,10500.0
2010-09-13 14:05:00,38.32,38.36,38.31,38.35,11500.0,34.0455,34.081,34.0366,34.0721,11500.0
2010-09-13 14:10:00,38.35,38.38,38.32,38.38,6700.0,34.0721,34.0988,34.0455,34.0988,6700.0
2010-09-13 14:15:00,38.37,38.46,38.37,38.46,7200.0,34.0899,34.1699,34.0899,34.1699,7200.0
2010-09-13 14:20:00,38.45,38.46,38.4,38.41,9500.0,34.161,34.1699,34.1166,34.1254,9500.0
2010-09-13 14:25:00,38.41,38.5,38.41,38.49,23300.0,34.1254,34.2054,34.1254,34.1965,23300.0
2010-09-13 14:30:00,38.49,38.49,38.47,38.47,8900.0,34.1965,34.1965,34.1787,34.1787,8900.0
2010-09-13 14:35:00,38.47,38.5,38.46,38.5,9800.0,34.1787,34.2054,34.1699,34.2054,9800.0
2010-09-13 14:40:00,38.5,38.5,38.49,38.5,20600.0,34.2054,34.2054,34.1965,34.2054,20600.0
2010-09-13 14:45:00,38.49,38.51,38.46,38.46,38800.0,34.1965,34.2143,34.1699,34.1699,38800.0
2010-09-13 14:50:00,38.47,38.51,38.47,38.49,8000.0,34.1787,34.2143,34.1787,34.1965,8000.0
2010-09-13 14:55:00,38.5,38.5,38.49,38.5,13600.0,34.2054,34.2054,34.1965,34.2054,13600.0
2010-09-13 15:00:00,38.5,38.5,38.48,38.49,13500.0,34.2054,34.2054,34.1876,34.1965,13500.0
2010-09-13 15:05:00,38.48,38.48,38.41,38.45,16100.0,34.1876,34.1876,34.1254,34.161,16100.0
2010-09-13 15:10:00,38.46,38.5,38.45,38.49,11800.0,34.1699,34.2054,34.161,34.1965,11800.0
2010-09-13 15:15:00,38.5,38.56,38.5,38.55,17200.0,34.2054,34.2587,34.2054,34.2498,17200.0
2010-09-13 15:20:00,38.56,38.58,38.49,38.5,34500.0,34.2587,34.2765,34.1965,34.2054,34500.0
2010-09-13 15:25:00,38.5,38.51,38.45,38.5,27000.0,34.2054,34.2143,34.161,34.2054,27000.0
2010-09-13 15:30:00,38.5,38.51,38.47,38.5,22300.0,34.2054,34.2143,34.1787,34.2054,22300.0
2010-09-13 15:35:00,38.5,38.51,38.48,38.51,33600.0,34.2054,34.2143,34.1876,34.2143,33600.0
2010-09-13 15:40:00,38.51,38.52,38.49,38.5,40100.0,34.2143,34.2232,34.1965,34.2054,40100.0
2010-09-13 15:45:00,38.51,38.51,38.47,38.49,40500.0,34.2143,34.2143,34.1787,34.1965,40500.0
2010-09-13 15:50:00,38.49,38.52,38.48,38.5,42500.0,34.1965,34.2232,34.1876,34.2054,42500.0
2010-09-13 15:55:00,38.49,38.5,38.43,38.46,56300.0,34.1965,34.2054,34.1432,34.1699,56300.0
2010-09-14 09:30:00,38.36,38.64,38.36,38.43,8700.0,34.081,34.3298,34.081,34.1432,8700.0
2010-09-14 09:35:00,38.34,38.41,38.09,38.1,9400.0,34.0632,34.1254,33.8411,33.85,9400.0
2010-09-14 09:40:00,38.1,38.11,37.97,37.98,9000.0,33.85,33.8589,33.7345,33.7434,9000.0
2010-09-14 09:45:00,37.98,37.99,37.93,37.96,4500.0,33.7434,33.7523,33.699,33.7256,4500.0
2010-09-14 09:50:00,38.0,38.11,37.97,38.11,8600.0,33.7612,33.8589,33.7345,33.8589,8600.0
2010-09-14 09:55:00,38.13,38.15,38.11,38.13,4600.0,33.8767,33.8944,33.8589,33.8767,4600.0
2010-09-14 10:00:00,38.14,38.15,38.07,38.13,8000.0,33.8856,33.8944,33.8234,33.8767,8000.0
2010-09-14 10:05:00,38.13,38.13,38.03,38.03,5200.0,33.8767,33.8767,33.7878,33.7878,5200.0
2010-09-14 10:10:00,38.05,38.06,38.01,38.03,2500.0,33.8056,33.8145,33.7701,33.7878,2500.0
2010-09-14 10:15:00,38.03,38.11,38.03,38.11,5700.0,33.7878,33.8589,33.7878,33.8589,5700.0
2010-09-14 10:20:00,38.16,38.2,38.13,38.13,5700.0,33.9033,33.9389,33.8767,33.8767,5700.0
2010-09-14 10:25:00,38.15,38.16,38.11,38.13,4700.0,33.8944,33.9033,33.8589,33.8767,4700.0
2010-09-14 10:30:00,38.12,38.16,38.08,38.1,7100.0,33.8678,33.9033,33.8323,33.85,7100.0
2010-09-14 10:35:00,38.1,38.15,38.01,38.06,8300.0,33.85,33.8944,33.7701,33.8145,8300.0
2010-09-14 10:40:00,38.03,38.1,38.02,38.09,4100.0,33.7878,33.85,33.7789,33.8411,4100.0
2010-09-14 10:45:00,38.11,38.18,38.11,38.15,9300.0,33.8589,33.9211,33.8589,33.8944,9300.0
2010-09-14 10:50:00,38.15,38.17,38.1,38.13,6200.0,33.8944,33.9122,33.85,33.8767,6200.0
2010-09-14 10:55:00,38.13,38.13,38.06,38.06,4500.0,33.8767,33.8767,33.8145,33.8145,4500.0
2010-09-14 11:00:00,38.06,38.08,38.02,38.03,6200.0,33.8145,33.8323,33.7789,33.7878,6200.0
2010-09-14 11:05:00,38.02,38.09,38.02,38.08,5400.0,33.7789,33.8411,33.7789,33.8323,5400.0
2010-09-14 11:10:00,38.1,38.15,38.05,38.12,5600.0,33.85,33.8944,33.8056,33.8678,5600.0
2010-09-14 11:15:00,38.11,38.15,38.09,38.11,4900.0,33.8589,33.8944,33.8411,33.8589,4900.0
2010-09-14 11:20:00,38.1,38.11,38.04,38.04,5000.0,33.85,33.8589,33.7967,33.7967,5000.0
2010-09-14 11:25:00,38.04,38.07,38.03,38.06,2600.0,33.7967,33.8234,33.7878,33.8145,2600.0
2010-09-14 11:30:00,38.06,38.13,38.06,38.13,5100.0,33.8145,33.8767,33.8145,33.8767,5100.0
2010-09-14 11:35:00,38.15,38.15,38.09,38.12,4500.0,33.8944,33.8944,33.8411,33.8678,4500.0
2010-09-14 11:40:00,38.12,38.16,38.06,38.11,10600.0,33.8678,33.9033,33.8145,33.8589,10600.0
2010-09-14 11:45:00,38.11,38.21,38.11,38.19,8300.0,33.8589,33.9478,33.8589,33.93,8300.0
2010-09-14 11:50:00,38.2,38.2,38.11,38.11,6500.0,33.9389,33.9389,33.8589,33.8589,6500.0
2010-09-14 11:55:00,38.1,38.19,38.09,38.17,4400.0,33.85,33.93,33.8411,33.9122,4400.0
2010-09-14 12:00:00,38.16,38.17,38.14,38.14,8900.0,33.9033,33.9122,33.8856,33.8856,8900.0
2010-09-14 12:05:00,38.14,38.17,38.1,38.1,19100.0,33.8856,33.9122,33.85,33.85,19100.0
2010-09-14 12:10:00,38.1,38.15,38.09,38.13,7000.0,33.85,33.8944,33.8411,33.8767,7000.0
2010-09-14 12:15:00,38.13,38.14,38.08,38.14,5800.0,33.8767,33.8856,33.8323,33.8856,5800.0
2010-09-14 12:20:00,38.13,38.13,38.1,38.11,4400.0,33.8767,33.8767,33.85,33.8589,4400.0
2010-09-14 12:25:00,38.12,38.14,38.11,38.13,3000.0,33.8678,33.8856,33.8589,33.8767,3000.0
2010-09-14 12:30:00,38.12,38.13,38.1,38.13,4300.0,33.8678,33.8767,33.85,33.8767,4300.0
2010-09-14 12:35:00,38.12,38.12,38.06,38.06,5000.0,33.8678,33.8678,33.8145,33.8145,5000.0
2010-09-14 12:40:00,38.06,38.07,38.05,38.06,5500.0,33.8145,33.8234,33.8056,33.8145,5500.0
2010-09-14 12:45:00,38.05,38.05,37.97,37.97,13900.0,33.8056,33.8056,33.7345,33.7345,13900.0
2010-09-14 12:50:00,37.98,38.03,37.97,38.0,7300.0,33.7434,33.7878,33.7345,33.7612,7300.0
2010-09-14 12:55:00,37.99,37.99,37.89,37.93,10300.0,33.7523,33.7523,33.6634,33.699,10300.0
2010-09-14 13:00:00,37.93,37.94,37.91,37.92,8300.0,33.699,33.7079,33.6812,33.6901,8300.0
2010-09-14 13:05:00,37.92,37.95,37.91,37.91,3400.0,33.6901,33.7168,33.6812,33.6812,3400.0
2010-09-14 13:10:00,37.92,37.96,37.92,37.92,3800.0,33.6901,33.7256,33.6901,33.6901,3800.0
2010-09-14 13:15:00,37.91,37.92,37.87,37.89,10600.0,33.6812,33.6901,33.6457,33.6634,10600.0
2010-09-14 13:20:00,37.89,37.89,37.86,37.88,9300.0,33.6634,33.6634,33.6368,33.6546,9300.0
2010-09-14 13:25:00,37.89,37.89,37.85,37.88,4000.0,33.6634,33.6634,33.6279,33.6546,4000.0
2010-09-14 13:30:00,37.91,37.97,37.9,37.9,3200.0,33.6812,33.7345,33.6723,33.6723,3200.0
2010-09-14 13:35:00,37.91,37.97,37.91,37.94,3200.0,33.6812,33.7345,33.6812,33.7079,3200.0
2010-09-14 13:40:00,37.93,37.93,37.87,37.87,3600.0,33.699,33.699,33.6457,33.6457,3600.0
2010-09-14 13:45:00,37.86,37.86,37.78,37.81,13400.0,33.6368,33.6368,33.5657,33.5924,13400.0
2010-09-14 13:50:00,37.81,37.81,37.74,37.74,8900.0,33.5924,33.5924,33.5302,33.5302,8900.0
2010-09-14 13:55:00,37.74,37.78,37.69,37.74,16200.0,33.5302,33.5657,33.4858,33.5302,16200.0
2010-09-14 14:00:00,37.75,37.78,37.73,37.78,6200.0,33.5391,33.5657,33.5213,33.5657,6200.0
2010-09-14 14:05:00,37.78,37.85,37.75,37.84,3900.0,33.5657,33.6279,33.5391,33.619,3900.0
2010-09-14 14:10:00,37.84,37.88,37.8,37.88,10800.0,33.619,33.6546,33.5835,33.6546,10800.0
2010-09-14 14:15:00,37.88,37.91,37.86,37.91,5600.0,33.6546,33.6812,33.6368,33.6812,5600.0
2010-09-14 14:20:00,37.91,37.92,37.88,37.9,11400.0,33.6812,33.6901,33.6546,33.6723,11400.0
2010-09-14 14:25:00,37.9,37.91,37.87,37.91,10400.0,33.6723,33.6812,33.6457,33.6812,10400.0
2010-09-14 14:30:00,37.91,37.94,37.91,37.94,14400.0,33.6812,33.7079,33.6812,33.7079,14400.0
2010-09-14 14:35:00,37.93,37.99,37.93,37.99,10500.0,33.699,33.7523,33.699,33.7523,10500.0
2010-09-14 14:40:00,37.99,38.01,37.97,37.97,4100.0,33.7523,33.7701,33.7345,33.7345,4100.0
2010-09-14 14:45:00,37.98,38.01,37.97,38.0,5700.0,33.7434,33.7701,33.7345,33.7612,5700.0
2010-09-14 14:50:00,38.0,38.03,37.99,38.0,6900.0,33.7612,33.7878,33.7523,33.7612,6900.0
2010-09-14 14:55:00,38.01,38.02,37.99,38.01,5400.0,33.7701,33.7789,33.7523,33.7701,5400.0
2010-09-14 15:00:00,38.01,38.03,38.01,38.01,3700.0,33.7701,33.7878,33.7701,33.7701,3700.0
2010-09-14 15:05:00,38.01,38.05,37.98,38.04,11700.0,33.7701,33.8056,33.7434,33.7967,11700.0
2010-09-14 15:10:00,38.03,38.04,38.02,38.03,5500.0,33.7878,33.7967,33.7789,33.7878,5500.0
2010-09-14 15:15:00,38.02,38.03,37.99,38.01,15800.0,33.7789,33.7878,33.7523,33.7701,15800.0
2010-09-14 15:20:00,38.01,38.01,37.99,38.0,31400.0,33.7701,33.7701,33.7523,33.7612,31400.0
2010-09-14 15:25:00,37.99,38.01,37.99,38.0,10800.0,33.7523,33.7701,33.7523,33.7612,10800.0
2010-09-14 15:30:00,38.0,38.03,37.98,38.01,60500.0,33.7612,33.7878,33.7434,33.7701,60500.0
2010-09-14 15:35:00,38.01,38.03,37.99,38.01,43300.0,33.7701,33.7878,33.7523,33.7701,43300.0
2010-09-14 15:40:00,38.01,38.02,37.94,37.95,66300.0,33.7701,33.7789,33.7079,33.7168,66300.0
2010-09-14 15:45:00,37.95,37.99,37.88,37.98,44000.0,33.7168,33.7523,33.6546,33.7434,44000.0
2010-09-14 15:50:00,37.98,37.98,37.88,37.92,32000.0,33.7434,33.7434,33.6546,33.6901,32000.0
2010-09-14 15:55:00,37.92,37.95,37.83,37.84,28800.0,33.6901,33.7168,33.6101,33.619,28800.0
2010-09-15 09:30:00,37.74,37.8,37.69,37.7,15100.0,33.5302,33.5835,33.4858,33.4946,15100.0
2010-09-15 09:35:00,37.75,37.75,37.53,37.57,6700.0,33.5391,33.5391,33.3436,33.3791,6700.0
2010-09-15 09:40:00,37.57,37.6,37.52,37.55,11500.0,33.3791,33.4058,33.3347,33.3614,11500.0
2010-09-15 09:45:00,37.57,37.7,37.52,37.65,6800.0,33.3791,33.4946,33.3347,33.4502,6800.0
2010-09-15 09:50:00,37.67,37.71,37.64,37.7,6700.0,33.468,33.5035,33.4413,33.4946,6700.0
2010-09-15 09:55:00,37.69,37.71,37.67,37.71,4200.0,33.4858,33.5035,33.468,33.5035,4200.0
2010-09-15 10:00:00,37.74,37.8,37.68,37.71,7600.0,33.5302,33.5835,33.4769,33.5035,7600.0
2010-09-15 10:05:00,37.73,37.78,37.72,37.76,10400.0,33.5213,33.5657,33.5124,33.5479,10400.0
2010-09-15 10:10:00,37.76,37.83,37.71,37.82,17500.0,33.5479,33.6101,33.5035,33.6013,17500.0
2010-09-15 10:15:00,37.83,37.91,37.83,37.89,13600.0,33.6101,33.6812,33.6101,33.6634,13600.0
2010-09-15 10:20:00,37.88,37.95,37.86,37.91,11500.0,33.6546,33.7168,33.6368,33.6812,11500.0
2010-09-15 10:25:00,37.91,37.92,37.83,37.83,8700.0,33.6812,33.6901,33.6101,33.6101,8700.0
2010-09-15 10:30:00,37.84,37.84,37.73,37.73,4900.0,33.619,33.619,33.5213,33.5213,4900.0
2010-09-15 10:35:00,37.72,37.75,37.64,37.73,39700.0,33.5124,33.5391,33.4413,33.5213,39700.0
2010-09-15 10:40:00,37.73,37.88,37.73,37.88,4900.0,33.5213,33.6546,33.5213,33.6546,4900.0
2010-09-15 10:45:00,37.89,37.89,37.83,37.84,5400.0,33.6634,33.6634,33.6101,33.619,5400.0
2010-09-15 10:50:00,37.86,37.86,37.75,37.76,7000.0,33.6368,33.6368,33.5391,33.5479,7000.0
2010-09-15 10:55:00,37.75,37.82,37.74,37.82,4700.0,33.5391,33.6013,33.5302,33.6013,4700.0
2010-09-15 11:00:00,37.84,37.84,37.69,37.69,9400.0,33.619,33.619,33.4858,33.4858,9400.0
2010-09-15 11:05:00,37.67,37.67,37.57,37.59,8800.0,33.468,33.468,33.3791,33.3969,8800.0
2010-09-15 11:10:00,37.6,37.62,37.55,37.61,11900.0,33.4058,33.4236,33.3614,33.4147,11900.0
2010-09-15 11:15:00,37.61,37.64,37.55,37.59,10000.0,33.4147,33.4413,33.3614,33.3969,10000.0
2010-09-15 11:20:00,37.58,37.64,37.57,37.61,5700.0,33.388,33.4413,33.3791,33.4147,5700.0
2010-09-15 11:25:00,37.61,37.61,37.58,37.6,2000.0,33.4147,33.4147,33.388,33.4058,2000.0
2010-09-15 11:30:00,37.6,37.6,37.57,37.59,3200.0,33.4058,33.4058,33.3791,33.3969,3200.0
2010-09-15 11:35:00,37.59,37.67,37.59,37.65,6900.0,33.3969,33.468,33.3969,33.4502,6900.0
2010-09-15 11:40:00,37.64,37.68,37.64,37.68,2100.0,33.4413,33.4769,33.4413,33.4769,2100.0
2010-09-15 11:45:00,37.67,37.69,37.65,37.66,2900.0,33.468,33.4858,33.4502,33.4591,2900.0
2010-09-15 11:50:00,37.64,37.73,37.61,37.71,12100.0,33.4413,33.5213,33.4147,33.5035,12100.0
2010-09-15 11:55:00,37.72,37.74,37.7,37.72,4000.0,33.5124,33.5302,33.4946,33.5124,4000.0
2010-09-15 12:00:00,37.73,37.76,37.72,37.73,6000.0,33.5213,33.5479,33.5124,33.5213,6000.0
2010-09-15 12:05:00,37.74,37.75,37.73,37.74,3100.0,33.5302,33.5391,33.5213,33.5302,3100.0
2010-09-15 12:10:00,37.72,37.74,37.72,37.72,2200.0,33.5124,33.5302,33.5124,33.5124,2200.0
2010-09-15 12:15:00,37.7,37.7,37.58,37.59,6200.0,33.4946,33.4946,33.388,33.3969,6200.0
2010-09-15 12:20:00,37.59,37.63,37.59,37.63,3200.0,33.3969,33.4324,33.3969,33.4324,3200.0
2010-09-15 12:25:00,37.63,37.69,37.63,37.69,1300.0,33.4324,33.4858,33.4324,33.4858,1300.0
2010-09-15 12:30:00,37.7,37.72,37.69,37.69,4500.0,33.4946,33.5124,33.4858,33.4858,4500.0
2010-09-15 12:35:00,37.67,37.68,37.64,37.64,1900.0,33.468,33.4769,33.4413,33.4413,1900.0
2010-09-15 12:40:00,37.64,37.64,37.6,37.61,5900.0,33.4413,33.4413,33.4058,33.4147,5900.0
2010-09-15 12:45:00,37.62,37.63,37.6,37.63,4600.0,33.4236,33.4324,33.4058,33.4324,4600.0
2010-09-15 12:50:00,37.61,37.65,37.61,37.63,3200.0,33.4147,33.4502,33.4147,33.4324,3200.0
2010-09-15 12:55:00,37.65,37.66,37.65,37.66,1300.0,33.4502,33.4591,33.4502,33.4591,1300.0
2010-09-15 13:00:00,37.64,37.67,37.62,37.62,7700.0,33.4413,33.468,33.4236,33.4236,7700.0
2010-09-15 13:05:00,37.61,37.63,37.6,37.63,3600.0,33.4147,33.4324,33.4058,33.4324,3600.0
2010-09-15 13:10:00,37.61,37.61,37.56,37.58,6700.0,33.4147,33.4147,33.3703,33.388,6700.0
2010-09-15 13:15:00,37.58,37.64,37.58,37.64,5400.0,33.388,33.4413,33.388,33.4413,5400.0
2010-09-15 13:20:00,37.65,37.65,37.59,37.59,3100.0,33.4502,33.4502,33.3969,33.3969,3100.0
2010-09-15 13:25:00,37.6,37.61,37.58,37.58,2400.0,33.4058,33.4147,33.388,33.388,2400.0
2010-09-15 13:30:00,37.57,37.62,37.55,37.62,4800.0,33.3791,33.4236,33.3614,33.4236,4800.0
2010-09-15 13:35:00,37.64,37.66,37.64,37.65,6200.0,33.4413,33.4591,33.4413,33.4502,6200.0
2010-09-15 13:40:00,37.65,37.67,37.62,37.62,4000.0,33.4502,33.468,33.4236,33.4236,4000.0
2010-09-15 13:45:00,37.61,37.63,37.61,37.62,5400.0,33.4147,33.4324,33.4147,33.4236,5400.0
2010-09-15 13:50:00,37.63,37.75,37.63,37.75,21800.0,33.4324,33.5391,33.4324,33.5391,21800.0
2010-09-15 13:55:00,37.75,37.77,37.73,37.77,6200.0,33.5391,33.5568,33.5213,33.5568,6200.0
2010-09-15 14:00:00,37.76,37.77,37.7,37.75,6900.0,33.5479,33.5568,33.4946,33.5391,6900.0
2010-09-15 14:05:00,37.74,37.78,37.69,37.69,4600.0,33.5302,33.5657,33.4858,33.4858,4600.0
2010-09-15 14:10:00,37.7,37.76,37.7,37.74,3800.0,33.4946,33.5479,33.4946,33.5302,3800.0
2010-09-15 14:15:00,37.72,37.74,37.65,37.65,7500.0,33.5124,33.5302,33.4502,33.4502,7500.0
2010-09-15 14:20:00,37.66,37.69,37.65,37.69,4100.0,33.4591,33.4858,33.4502,33.4858,4100.0
2010-09-15 14:25:00,37.68,37.69,37.63,37.64,4600.0,33.4769,33.4858,33.4324,33.4413,4600.0
2010-09-15 14:30:00,37.64,37.65,37.61,37.62,7100.0,33.4413,33.4502,33.4147,33.4236,7100.0
2010-09-15 14:35:00,37.62,37.65,37.62,37.62,6200.0,33.4236,33.4502,33.4236,33.4236,6200.0
2010-09-15 14:40:00,37.64,37.65,37.61,37.62,4900.0,33.4413,33.4502,33.4147,33.4236,4900.0
2010-09-15 14:45:00,37.63,37.64,37.6,37.61,7500.0,33.4324,33.4413,33.4058,33.4147,7500.0
2010-09-15 14:50:00,37.62,37.65,37.6,37.63,5200.0,33.4236,33.4502,33.4058,33.4324,5200.0
2010-09-15 14:55:00,37.61,37.67,37.61,37.64,3000.0,33.4147,33.468,33.4147,33.4413,3000.0
2010-09-15 15:00:00,37.64,37.69,37.61,37.68,8600.0,33.4413,33.4858,33.4147,33.4769,8600.0
2010-09-15 15:05:00,37.67,37.67,37.61,37.62,2700.0,33.468,33.468,33.4147,33.4236,2700.0
2010-09-15 15:10:00,37.64,37.69,37.62,37.69,8800.0,33.4413,33.4858,33.4236,33.4858,8800.0
2010-09-15 15:15:00,37.7,37.7,37.65,37.7,15600.0,33.4946,33.4946,33.4502,33.4946,15600.0
2010-09-15 15:20:00,37.7,37.78,37.69,37.78,6300.0,33.4946,33.5657,33.4858,33.5657,6300.0
2010-09-15 15:25:00,37.77,37.86,37.75,37.85,25800.0,33.5568,33.6368,33.5391,33.6279,25800.0
2010-09-15 15:30:00,37.85,37.85,37.8,37.82,21300.0,33.6279,33.6279,33.5835,33.6013,21300.0
2010-09-15 15:35:00,37.82,37.85,37.79,37.83,21200.0,33.6013,33.6279,33.5746,33.6101,21200.0
2010-09-15 15:40:00,37.83,37.83,37.75,37.77,33900.0,33.6101,33.6101,33.5391,33.5568,33900.0
2010-09-15 15:45:00,37.77,37.83,37.76,37.81,38100.0,33.5568,33.6101,33.5479,33.5924,38100.0
2010-09-15 15:50:00,37.81,37.86,37.8,37.82,28500.0,33.5924,33.6368,33.5835,33.6013,28500.0
2010-09-15 15:55:00,37.82,37.85,37.77,37.81,69800.0,33.6013,33.6279,33.5568,33.5924,69800.0
2010-09-16 09:30:00,37.73,37.9,37.73,37.81,20700.0,33.5213,33.6723,33.5213,33.5924,20700.0
2010-09-16 09:35:00,37.78,37.81,37.72,37.74,15400.0,33.5657,33.5924,33.5124,33.5302,15400.0
2010-09-16 09:40:00,37.73,37.73,37.55,37.57,20100.0,33.5213,33.5213,33.3614,33.3791,20100.0
2010-09-16 09:45:00,37.56,37.56,37.5,37.53,19500.0,33.3703,33.3703,33.3169,33.3436,19500.0
2010-09-16 09:50:00,37.53,37.55,37.39,37.43,47800.0,33.3436,33.3614,33.2192,33.2548,47800.0
2010-09-16 09:55:00,37.45,37.45,37.25,37.34,35000.0,33.2725,33.2725,33.0948,33.1748,35000.0
2010-09-16 10:00:00,37.3,37.35,37.22,37.32,66400.0,33.1393,33.1837,33.0682,33.157,66400.0
2010-09-16 10:05:00,37.33,37.41,37.28,37.37,30700.0,33.1659,33.237,33.1215,33.2015,30700.0
2010-09-16 10:10:00,37.36,37.41,37.34,37.35,10500.0,33.1926,33.237,33.1748,33.1837,10500.0
2010-09-16 10:15:00,37.38,37.39,37.31,37.34,22200.0,33.2103,33.2192,33.1481,33.1748,22200.0
2010-09-16 10:20:00,37.33,37.42,37.33,37.38,14200.0,33.1659,33.2459,33.1659,33.2103,14200.0
2010-09-16 10:25:00,37.41,37.48,37.29,37.31,26700.0,33.237,33.2992,33.1304,33.1481,26700.0
2010-09-16 10:30:00,37.3,37.31,37.2,37.26,38700.0,33.1393,33.1481,33.0504,33.1037,38700.0
2010-09-16 10:35:00,37.25,37.29,37.2,37.22,20200.0,33.0948,33.1304,33.0504,33.0682,20200.0
2010-09-16 10:40:00,37.23,37.34,37.21,37.34,14200.0,33.0771,33.1748,33.0593,33.1748,14200.0
2010-09-16 10:45:00,37.32,37.35,37.28,37.33,17500.0,33.157,33.1837,33.1215,33.1659,17500.0
2010-09-16 10:50:00,37.33,37.39,37.29,37.37,19200.0,33.1659,33.2192,33.1304,33.2015,19200.0
2010-09-16 10:55:00,37.39,37.41,37.38,37.4,7400.0,33.2192,33.237,33.2103,33.2281,7400.0
2010-09-16 11:00:00,37.38,37.41,37.34,37.39,15700.0,33.2103,33.237,33.1748,33.2192,15700.0
2010-09-16 11:05:00,37.38,37.41,37.35,37.41,16900.0,33.2103,33.237,33.1837,33.237,16900.0
2010-09-16 11:10:00,37.4,37.41,37.35,37.37,22700.0,33.2281,33.237,33.1837,33.2015,22700.0
2010-09-16 11:15:00,37.36,37.45,37.35,37.41,14500.0,33.1926,33.2725,33.1837,33.237,14500.0
2010-09-16 11:20:00,37.4,37.44,37.33,37.39,23800.0,33.2281,33.2636,33.1659,33.2192,23800.0
2010-09-16 11:25:00,37.38,37.38,37.28,37.33,26200.0,33.2103,33.2103,33.1215,33.1659,26200.0
2010-09-16 11:30:00,37.34,37.34,37.25,37.26,22500.0,33.1748,33.1748,33.0948,33.1037,22500.0
2010-09-16 11:35:00,37.28,37.34,37.27,37.32,21800.0,33.1215,33.1748,33.1126,33.157,21800.0
2010-09-16 11:40:00,37.32,37.33,37.26,37.27,13200.0,33.157,33.1659,33.1037,33.1126,13200.0
2010-09-16 11:45:00,37.27,37.27,37.18,37.21,14700.0,33.1126,33.1126,33.0326,33.0593,14700.0
2010-09-16 11:50:00,37.2,37.21,37.16,37.21,12400.0,33.0504,33.0593,33.0149,33.0593,12400.0
2010-09-16 11:55:00,37.21,37.23,37.12,37.12,27300.0,33.0593,33.0771,32.9793,32.9793,27300.0
2010-09-16 12:00:00,37.12,37.15,37.11,37.15,24700.0,32.9793,33.006,32.9705,33.006,24700.0
2010-09-16 12:05:00,37.16,37.17,37.15,37.15,11800.0,33.0149,33.0238,33.006,33.006,11800.0
2010-09-16 12:10:00,37.13,37.15,37.07,37.07,30600.0,32.9882,33.006,32.9349,32.9349,30600.0
2010-09-16 12:15:00,37.07,37.1,37.03,37.04,44200.0,32.9349,32.9616,32.8994,32.9083,44200.0
2010-09-16 12:20:00,37.04,37.05,37.01,37.02,27100.0,32.9083,32.9171,32.8816,32.8905,27100.0
2010-09-16 12:25:00,37.03,37.03,37.0,37.03,26600.0,32.8994,32.8994,32.8727,32.8994,26600.0
2010-09-16 12:30:00,37.02,37.07,37.0,37.07,28800.0,32.8905,32.9349,32.8727,32.9349,28800.0
2010-09-16 12:35:00,37.07,37.1,37.05,37.06,17800.0,32.9349,32.9616,32.9171,32.926,17800.0
2010-09-16 12:40:00,37.06,37.12,37.06,37.11,10000.0,32.926,32.9793,32.926,32.9705,10000.0
2010-09-16 12:45:00,37.12,37.12,37.09,37.12,8300.0,32.9793,32.9793,32.9527,32.9793,8300.0
2010-09-16 12:50:00,37.12,37.17,37.12,37.15,4700.0,32.9793,33.0238,32.9793,33.006,4700.0
2010-09-16 12:55:00,37.15,37.23,37.15,37.21,10400.0,33.006,33.0771,33.006,33.0593,10400.0
2010-09-16 13:00:00,37.19,37.24,37.16,37.24,5700.0,33.0415,33.086,33.0149,33.086,5700.0
2010-09-16 13:05:00,37.24,37.26,37.23,37.26,5100.0,33.086,33.1037,33.0771,33.1037,5100.0
2010-09-16 13:10:00,37.26,37.26,37.23,37.24,5600.0,33.1037,33.1037,33.0771,33.086,5600.0
2010-09-16 13:15:00,37.23,37.23,37.15,37.16,8600.0,33.0771,33.0771,33.006,33.0149,8600.0
2010-09-16 13:20:00,37.16,37.18,37.14,37.16,10800.0,33.0149,33.0326,32.9971,33.0149,10800.0
2010-09-16 13:25:00,37.16,37.19,37.14,37.14,8500.0,33.0149,33.0415,32.9971,32.9971,8500.0
2010-09-16 13:30:00,37.15,37.15,37.08,37.08,15600.0,33.006,33.006,32.9438,32.9438,15600.0
2010-09-16 13:35:00,37.08,37.11,37.07,37.09,10700.0,32.9438,32.9705,32.9349,32.9527,10700.0
2010-09-16 13:40:00,37.1,37.13,37.09,37.13,5200.0,32.9616,32.9882,32.9527,32.9882,5200.0
2010-09-16 13:45:00,37.12,37.12,37.05,37.07,9900.0,32.9793,32.9793,32.9171,32.9349,9900.0
2010-09-16 13:50:00,37.07,37.07,37.05,37.06,8100.0,32.9349,32.9349,32.9171,32.926,8100.0
2010-09-16 13:55:00,37.06,37.09,37.05,37.09,6000.0,32.926,32.9527,32.9171,32.9527,6000.0
2010-09-16 14:00:00,37.1,37.2,37.09,37.13,10800.0,32.9616,33.0504,32.9527,32.9882,10800.0
2010-09-16 14:05:00,37.12,37.16,37.12,37.16,9700.0,32.9793,33.0149,32.9793,33.0149,9700.0
2010-09-16 14:10:00,37.16,37.23,37.16,37.23,8700.0,33.0149,33.0771,33.0149,33.0771,8700.0
2010-09-16 14:15:00,37.22,37.26,37.19,37.19,13000.0,33.0682,33.1037,33.0415,33.0415,13000.0
2010-09-16 14:20:00,37.2,37.24,37.19,37.21,8400.0,33.0504,33.086,33.0415,33.0593,8400.0
2010-09-16 14:25:00,37.22,37.32,37.22,37.31,13100.0,33.0682,33.157,33.0682,33.1481,13100.0
2010-09-16 14:30:00,37.31,37.31,37.2,37.26,16600.0,33.1481,33.1481,33.0504,33.1037,16600.0
2010-09-16 14:35:00,37.26,37.29,37.26,37.28,4900.0,33.1037,33.1304,33.1037,33.1215,4900.0
2010-09-16 14:40:00,37.29,37.32,37.29,37.29,8000.0,33.1304,33.157,33.1304,33.1304,8000.0
2010-09-16 14:45:00,37.28,37.3,37.26,37.26,10100.0,33.1215,33.1393,33.1037,33.1037,10100.0
2010-09-16 14:50:00,37.27,37.28,37.2,37.22,17400.0,33.1126,33.1215,33.0504,33.0682,17400.0
2010-09-16 14:55:00,37.21,37.24,37.19,37.22,16500.0,33.0593,33.086,33.0415,33.0682,16500.0
2010-09-16 15:00:00,37.22,37.26,37.2,37.23,11400.0,33.0682,33.1037,33.0504,33.0771,11400.0
2010-09-16 15:05:00,37.23,37.28,37.22,37.26,16600.0,33.0771,33.1215,33.0682,33.1037,16600.0
2010-09-16 15:10:00,37.26,37.28,37.25,37.26,8000.0,33.1037,33.1215,33.0948,33.1037,8000.0
2010-09-16 15:15:00,37.26,37.29,37.24,37.28,23700.0,33.1037,33.1304,33.086,33.1215,23700.0
2010-09-16 15:20:00,37.27,37.29,37.15,37.19,30400.0,33.1126,33.1304,33.006,33.0415,30400.0
2010-09-16 15:25:00,37.19,37.24,37.15,37.24,24400.0,33.0415,33.086,33.006,33.086,24400.0
2010-09-16 15:30:00,37.25,37.28,37.22,37.23,19900.0,33.0948,33.1215,33.0682,33.0771,19900.0
2010-09-16 15:35:00,37.24,37.24,37.17,37.2,30600.0,33.086,33.086,33.0238,33.0504,30600.0
2010-09-16 15:40:00,37.2,37.21,37.15,37.19,63600.0,33.0504,33.0593,33.006,33.0415,63600.0
2010-09-16 15:45:00,37.2,37.2,37.15,37.16,40000.0,33.0504,33.0504,33.006,33.0149,40000.0
2010-09-16 15:50:00,37.16,37.17,37.12,37.12,94000.0,33.0149,33.0238,32.9793,32.9793,94000.0
2010-09-16 15:55:00,37.13,37.19,37.1,37.19,117300.0,32.9882,33.0415,32.9616,33.0415,117300.0
2010-09-17 09:30:00,36.88,37.02,36.79,36.88,216200.0,32.7661,32.8905,32.6861,32.7661,216200.0
2010-09-17 09:35:00,36.86,37.06,36.86,36.98,52100.0,32.7483,32.926,32.7483,32.855,52100.0
2010-09-17 09:40:00,36.98,37.03,36.94,37.01,30000.0,32.855,32.8994,32.8194,32.8816,30000.0
2010-09-17 09:45:00,36.99,37.05,36.96,36.96,16800.0,32.8638,32.9171,32.8372,32.8372,16800.0
2010-09-17 09:50:00,36.95,37.03,36.87,36.9,34300.0,32.8283,32.8994,32.7572,32.7839,34300.0
2010-09-17 09:55:00,36.85,36.99,36.81,36.9,52500.0,32.7395,32.8638,32.7039,32.7839,52500.0
2010-09-17 10:00:00,36.89,36.97,36.75,36.79,57300.0,32.775,32.8461,32.6506,32.6861,57300.0
2010-09-17 10:05:00,36.8,36.85,36.72,36.85,64300.0,32.695,32.7395,32.624,32.7395,64300.0
2010-09-17 10:10:00,36.83,36.83,36.72,36.81,27700.0,32.7217,32.7217,32.624,32.7039,27700.0
2010-09-17 10:15:00,36.8,36.83,36.68,36.83,23400.0,32.695,32.7217,32.5884,32.7217,23400.0
2010-09-17 10:20:00,36.83,36.89,36.77,36.84,15100.0,32.7217,32.775,32.6684,32.7306,15100.0
2010-09-17 10:25:00,36.81,36.86,36.78,36.85,11100.0,32.7039,32.7483,32.6773,32.7395,11100.0
2010-09-17 10:30:00,36.86,36.89,36.84,36.87,11300.0,32.7483,32.775,32.7306,32.7572,11300.0
2010-09-17 10:35:00,36.86,36.89,36.81,36.81,9200.0,32.7483,32.775,32.7039,32.7039,9200.0
2010-09-17 10:40:00,36.8,36.92,36.78,36.91,13200.0,32.695,32.8016,32.6773,32.7928,13200.0
2010-09-17 10:45:00,36.94,36.96,36.9,36.92,9100.0,32.8194,32.8372,32.7839,32.8016,9100.0
2010-09-17 10:50:00,36.91,36.92,36.88,36.88,10500.0,32.7928,32.8016,32.7661,32.7661,10500.0
2010-09-17 10:55:00,36.89,36.9,36.84,36.85,39400.0,32.775,32.7839,32.7306,32.7395,39400.0
2010-09-17 11:00:00,36.85,36.85,36.77,36.8,15700.0,32.7395,32.7395,32.6684,32.695,15700.0
2010-09-17 11:05:00,36.8,36.84,36.77,36.84,7500.0,32.695,32.7306,32.6684,32.7306,7500.0
2010-09-17 11:10:00,36.84,36.88,36.84,36.86,8500.0,32.7306,32.7661,32.7306,32.7483,8500.0
2010-09-17 11:15:00,36.87,36.88,36.78,36.78,14000.0,32.7572,32.7661,32.6773,32.6773,14000.0
2010-09-17 11:20:00,36.77,36.8,36.76,36.78,13200.0,32.6684,32.695,32.6595,32.6773,13200.0
2010-09-17 11:25:00,36.76,36.78,36.66,36.69,12400.0,32.6595,32.6773,32.5706,32.5973,12400.0
2010-09-17 11:30:00,36.7,36.72,36.69,36.71,6200.0,32.6062,32.624,32.5973,32.6151,6200.0
2010-09-17 11:35:00,36.71,36.72,36.66,36.72,13300.0,32.6151,32.624,32.5706,32.624,13300.0
2010-09-17 11:40:00,36.73,36.73,36.67,36.68,6400.0,32.6328,32.6328,32.5795,32.5884,6400.0
2010-09-17 11:45:00,36.67,36.67,36.62,36.63,7600.0,32.5795,32.5795,32.5351,32.544,7600.0
2010-09-17 11:50:00,36.63,36.64,36.6,36.64,7200.0,32.544,32.5529,32.5173,32.5529,7200.0
2010-09-17 11:55:00,36.65,36.67,36.61,36.62,12900.0,32.5618,32.5795,32.5262,32.5351,12900.0
2010-09-17 12:00:00,36.63,36.68,36.61,36.68,16900.0,32.544,32.5884,32.5262,32.5884,16900.0
2010-09-17 12:05:00,36.67,36.67,36.63,36.63,5900.0,32.5795,32.5795,32.544,32.544,5900.0
2010-09-17 12:10:00,36.64,36.68,36.62,36.63,30000.0,32.5529,32.5884,32.5351,32.544,30000.0
2010-09-17 12:15:00,36.61,36.66,36.6,36.66,25600.0,32.5262,32.5706,32.5173,32.5706,25600.0
2010-09-17 12:20:00,36.66,36.71,36.65,36.7,9000.0,32.5706,32.6151,32.5618,32.6062,9000.0
2010-09-17 12:25:00,36.71,36.73,36.71,36.72,5300.0,32.6151,32.6328,32.6151,32.624,5300.0
2010-09-17 12:30:00,36.73,36.74,36.69,36.71,8600.0,32.6328,32.6417,32.5973,32.6151,8600.0
2010-09-17 12:35:00,36.72,36.73,36.7,36.7,4600.0,32.624,32.6328,32.6062,32.6062,4600.0
2010-09-17 12:40:00,36.72,36.72,36.7,36.71,8100.0,32.624,32.624,32.6062,32.6151,8100.0
2010-09-17 12:45:00,36.71,36.72,36.69,36.69,4400.0,32.6151,32.624,32.5973,32.5973,4400.0
2010-09-17 12:50:00,36.7,36.71,36.64,36.66,6800.0,32.6062,32.6151,32.5529,32.5706,6800.0
2010-09-17 12:55:00,36.66,36.67,36.65,36.65,3800.0,32.5706,32.5795,32.5618,32.5618,3800.0
2010-09-17 13:00:00,36.66,36.66,36.63,36.64,11600.0,32.5706,32.5706,32.544,32.5529,11600.0
2010-09-17 13:05:00,36.63,36.64,36.6,36.61,10900.0,32.544,32.5529,32.5173,32.5262,10900.0
2010-09-17 13:10:00,36.62,36.64,36.61,36.62,9900.0,32.5351,32.5529,32.5262,32.5351,9900.0
2010-09-17 13:15:00,36.62,36.63,36.56,36.57,9800.0,32.5351,32.544,32.4818,32.4907,9800.0
2010-09-17 13:20:00,36.58,36.63,36.58,36.62,8700.0,32.4996,32.544,32.4996,32.5351,8700.0
2010-09-17 13:25:00,36.62,36.64,36.6,36.63,4900.0,32.5351,32.5529,32.5173,32.544,4900.0
2010-09-17 13:30:00,36.63,36.65,36.62,36.64,6700.0,32.544,32.5618,32.5351,32.5529,6700.0
2010-09-17 13:35:00,36.64,36.65,36.63,36.63,13100.0,32.5529,32.5618,32.544,32.544,13100.0
2010-09-17 13:40:00,36.64,36.65,36.59,36.59,13900.0,32.5529,32.5618,32.5085,32.5085,13900.0
2010-09-17 13:45:00,36.59,36.64,36.59,36.64,10500.0,32.5085,32.5529,32.5085,32.5529,10500.0
2010-09-17 13:50:00,36.64,36.64,36.58,36.58,9700.0,32.5529,32.5529,32.4996,32.4996,9700.0
2010-09-17 13:55:00,36.59,36.6,36.55,36.56,7000.0,32.5085,32.5173,32.4729,32.4818,7000.0
2010-09-17 14:00:00,36.57,36.6,36.56,36.6,12800.0,32.4907,32.5173,32.4818,32.5173,12800.0
2010-09-17 14:05:00,36.6,36.61,36.59,36.6,10600.0,32.5173,32.5262,32.5085,32.5173,10600.0
2010-09-17 14:10:00,36.59,36.62,36.59,36.61,8600.0,32.5085,32.5351,32.5085,32.5262,8600.0
2010-09-17 14:15:00,36.61,36.62,36.61,36.62,2700.0,32.5262,32.5351,32.5262,32.5351,2700.0
2010-09-17 14:20:00,36.62,36.62,36.59,36.6,3700.0,32.5351,32.5351,32.5085,32.5173,3700.0
2010-09-17 14:25:00,36.59,36.6,36.56,36.56,19200.0,32.5085,32.5173,32.4818,32.4818,19200.0
2010-09-17 14:30:00,36.57,36.6,36.56,36.6,11900.0,32.4907,32.5173,32.4818,32.5173,11900.0
2010-09-17 14:35:00,36.61,36.64,36.6,36.61,9300.0,32.5262,32.5529,32.5173,32.5262,9300.0
2010-09-17 14:40:00,36.63,36.64,36.61,36.63,4700.0,32.544,32.5529,32.5262,32.544,4700.0
2010-09-17 14:45:00,36.62,36.62,36.6,36.6,18300.0,32.5351,32.5351,32.5173,32.5173,18300.0
2010-09-17 14:50:00,36.6,36.63,36.59,36.62,14700.0,32.5173,32.544,32.5085,32.5351,14700.0
2010-09-17 14:55:00,36.63,36.64,36.61,36.61,4100.0,32.544,32.5529,32.5262,32.5262,4100.0
2010-09-17 15:00:00,36.62,36.64,36.61,36.62,12500.0,32.5351,32.5529,32.5262,32.5351,12500.0
2010-09-17 15:05:00,36.62,36.64,36.6,36.62,15700.0,32.5351,32.5529,32.5173,32.5351,15700.0
2010-09-17 15:10:00,36.63,36.63,36.57,36.58,29300.0,32.544,32.544,32.4907,32.4996,29300.0
2010-09-17 15:15:00,36.57,36.61,36.57,36.61,27000.0,32.4907,32.5262,32.4907,32.5262,27000.0
2010-09-17 15:20:00,36.61,36.63,36.6,36.6,27900.0,32.5262,32.544,32.5173,32.5173,27900.0
2010-09-17 15:25:00,36.61,36.61,36.59,36.6,19700.0,32.5262,32.5262,32.5085,32.5173,19700.0
2010-09-17 15:30:00,36.61,36.68,36.6,36.67,45300.0,32.5262,32.5884,32.5173,32.5795,45300.0
2010-09-17 15:35:00,36.67,36.69,36.66,36.66,21300.0,32.5795,32.5973,32.5706,32.5706,21300.0
2010-09-17 15:40:00,36.66,36.69,36.65,36.67,33700.0,32.5706,32.5973,32.5618,32.5795,33700.0
2010-09-17 15:45:00,36.67,36.68,36.61,36.67,81600.0,32.5795,32.5884,32.5262,32.5795,81600.0
2010-09-17 15:50:00,36.67,36.68,36.64,36.66,34600.0,32.5795,32.5884,32.5529,32.5706,34600.0
2010-09-17 15:55:00,36.65,36.67,36.64,36.64,58600.0,32.5618,32.5795,32.5529,32.5529,58600.0
2010-09-20 09:30:00,36.62,36.72,36.57,36.71,42800.0,32.5351,32.624,32.4907,32.6151,42800.0
2010-09-20 09:35:00,36.71,36.86,36.66,36.85,30500.0,32.6151,32.7483,32.5706,32.7395,30500.0
2010-09-20 09:40:00,36.84,36.86,36.71,36.73,19300.0,32.7306,32.7483,32.6151,32.6328,19300.0
2010-09-20 09:45:00,36.73,36.75,36.66,36.7,21700.0,32.6328,32.6506,32.5706,32.6062,21700.0
2010-09-20 09:50:00,36.71,36.75,36.7,36.74,9100.0,32.6151,32.6506,32.6062,32.6417,9100.0
2010-09-20 09:55:00,36.73,36.79,36.7,36.72,13300.0,32.6328,32.6861,32.6062,32.624,13300.0
2010-09-20 10:00:00,36.72,36.78,36.62,36.78,20800.0,32.624,32.6773,32.5351,32.6773,20800.0
2010-09-20 10:05:00,36.75,36.85,36.72,36.81,24600.0,32.6506,32.7395,32.624,32.7039,24600.0
2010-09-20 10:10:00,36.82,36.83,36.79,36.79,11500.0,32.7128,32.7217,32.6861,32.6861,11500.0
2010-09-20 10:15:00,36.8,36.82,36.74,36.77,14000.0,32.695,32.7128,32.6417,32.6684,14000.0
2010-09-20 10:20:00,36.77,36.78,36.76,36.77,18200.0,32.6684,32.6773,32.6595,32.6684,18200.0
2010-09-20 10:25:00,36.77,36.78,36.7,36.7,10600.0,32.6684,32.6773,32.6062,32.6062,10600.0
2010-09-20 10:30:00,36.7,36.71,36.66,36.66,9000.0,32.6062,32.6151,32.5706,32.5706,9000.0
2010-09-20 10:35:00,36.66,36.69,36.65,36.66,12100.0,32.5706,32.5973,32.5618,32.5706,12100.0
2010-09-20 10:40:00,36.66,36.69,36.65,36.69,17100.0,32.5706,32.5973,32.5618,32.5973,17100.0
2010-09-20 10:45:00,36.68,36.7,36.67,36.69,10800.0,32.5884,32.6062,32.5795,32.5973,10800.0
2010-09-20 10:50:00,36.68,36.76,36.67,36.72,14200.0,32.5884,32.6595,32.5795,32.624,14200.0
2010-09-20 10:55:00,36.73,36.75,36.72,36.75,12900.0,32.6328,32.6506,32.624,32.6506,12900.0
2010-09-20 11:00:00,36.74,36.75,36.7,36.71,12200.0,32.6417,32.6506,32.6062,32.6151,12200.0
2010-09-20 11:05:00,36.72,36.74,36.71,36.73,10600.0,32.624,32.6417,32.6151,32.6328,10600.0
2010-09-20 11:10:00,36.73,36.73,36.65,36.65,9100.0,32.6328,32.6328,32.5618,32.5618,9100.0
2010-09-20 11:15:00,36.64,36.66,36.6,36.63,24000.0,32.5529,32.5706,32.5173,32.544,24000.0
2010-09-20 11:20:00,36.63,36.67,36.63,36.67,13700.0,32.544,32.5795,32.544,32.5795,13700.0
2010-09-20 11:25:00,36.67,36.72,36.65,36.69,134800.0,32.5795,32.624,32.5618,32.5973,134800.0
2010-09-20 11:30:00,36.68,36.69,36.66,36.66,32000.0,32.5884,32.5973,32.5706,32.5706,32000.0
2010-09-20 11:35:00,36.65,36.65,36.6,36.6,4300.0,32.5618,32.5618,32.5173,32.5173,4300.0
2010-09-20 11:40:00,36.6,36.6,36.55,36.57,9700.0,32.5173,32.5173,32.4729,32.4907,9700.0
2010-09-20 11:45:00,36.57,36.57,36.53,36.55,14800.0,32.4907,32.4907,32.4552,32.4729,14800.0
2010-09-20 11:50:00,36.56,36.61,36.55,36.6,33700.0,32.4818,32.5262,32.4729,32.5173,33700.0
2010-09-20 11:55:00,36.59,36.6,36.58,36.6,21000.0,32.5085,32.5173,32.4996,32.5173,21000.0
2010-09-20 12:00:00,36.6,36.6,36.56,36.56,19200.0,32.5173,32.5173,32.4818,32.4818,19200.0
2010-09-20 12:05:00,36.56,36.57,36.54,36.56,10500.0,32.4818,32.4907,32.464,32.4818,10500.0
2010-09-20 12:10:00,36.56,36.6,36.56,36.58,12800.0,32.4818,32.5173,32.4818,32.4996,12800.0
2010-09-20 12:15:00,36.59,36.6,36.58,36.6,6400.0,32.5085,32.5173,32.4996,32.5173,6400.0
2010-09-20 12:20:00,36.59,36.6,36.58,36.59,4900.0,32.5085,32.5173,32.4996,32.5085,4900.0
2010-09-20 12:25:00,36.59,36.61,36.57,36.58,16300.0,32.5085,32.5262,32.4907,32.4996,16300.0
2010-09-20 12:30:00,36.58,36.61,36.58,36.6,14600.0,32.4996,32.5262,32.4996,32.5173,14600.0
2010-09-20 12:35:00,36.61,36.62,36.59,36.6,7400.0,32.5262,32.5351,32.5085,32.5173,7400.0
2010-09-20 12:40:00,36.6,36.6,36.58,36.58,3600.0,32.5173,32.5173,32.4996,32.4996,3600.0
2010-09-20 12:45:00,36.58,36.63,36.58,36.6,21800.0,32.4996,32.544,32.4996,32.5173,21800.0
2010-09-20 12:50:00,36.61,36.61,36.55,36.56,35900.0,32.5262,32.5262,32.4729,32.4818,35900.0
2010-09-20 12:55:00,36.56,36.57,36.51,36.52,18000.0,32.4818,32.4907,32.4374,32.4463,18000.0
2010-09-20 13:00:00,36.53,36.54,36.53,36.53,7700.0,32.4552,32.464,32.4552,32.4552,7700.0
2010-09-20 13:05:00,36.53,36.55,36.52,36.53,11100.0,32.4552,32.4729,32.4463,32.4552,11100.0
2010-09-20 13:10:00,36.53,36.55,36.51,36.52,21200.0,32.4552,32.4729,32.4374,32.4463,21200.0
2010-09-20 13:15:00,36.51,36.56,36.5,36.53,19800.0,32.4374,32.4818,32.4285,32.4552,19800.0
2010-09-20 13:20:00,36.53,36.53,36.5,36.5,8100.0,32.4552,32.4552,32.4285,32.4285,8100.0
2010-09-20 13:25:00,36.51,36.56,36.51,36.55,9400.0,32.4374,32.4818,32.4374,32.4729,9400.0
2010-09-20 13:30:00,36.55,36.56,36.52,36.53,20000.0,32.4729,32.4818,32.4463,32.4552,20000.0
2010-09-20 13:35:00,36.53,36.58,36.53,36.56,24000.0,32.4552,32.4996,32.4552,32.4818,24000.0
2010-09-20 13:40:00,36.56,36.62,36.56,36.6,73600.0,32.4818,32.5351,32.4818,32.5173,73600.0
2010-09-20 13:45:00,36.6,36.63,36.58,36.61,26000.0,32.5173,32.544,32.4996,32.5262,26000.0
2010-09-20 13:50:00,36.61,36.64,36.6,36.63,5300.0,32.5262,32.5529,32.5173,32.544,5300.0
2010-09-20 13:55:00,36.64,36.66,36.63,36.65,7200.0,32.5529,32.5706,32.544,32.5618,7200.0
2010-09-20 14:00:00,36.65,36.67,36.64,36.64,11200.0,32.5618,32.5795,32.5529,32.5529,11200.0
2010-09-20 14:05:00,36.64,36.65,36.6,36.65,14900.0,32.5529,32.5618,32.5173,32.5618,14900.0
2010-09-20 14:10:00,36.65,36.66,36.64,36.64,15700.0,32.5618,32.5706,32.5529,32.5529,15700.0
2010-09-20 14:15:00,36.65,36.68,36.63,36.66,24400.0,32.5618,32.5884,32.544,32.5706,24400.0
2010-09-20 14:20:00,36.67,36.68,36.65,36.67,41300.0,32.5795,32.5884,32.5618,32.5795,41300.0
2010-09-20 14:25:00,36.68,36.68,36.65,36.67,26300.0,32.5884,32.5884,32.5618,32.5795,26300.0
2010-09-20 14:30:00,36.68,36.72,36.66,36.69,39100.0,32.5884,32.624,32.5706,32.5973,39100.0
2010-09-20 14:35:00,36.69,36.69,36.66,36.67,35800.0,32.5973,32.5973,32.5706,32.5795,35800.0
2010-09-20 14:40:00,36.68,36.71,36.64,36.64,54000.0,32.5884,32.6151,32.5529,32.5529,54000.0
2010-09-20 14:45:00,36.64,36.67,36.61,36.61,23400.0,32.5529,32.5795,32.5262,32.5262,23400.0
2010-09-20 14:50:00,36.61,36.66,36.6,36.65,68700.0,32.5262,32.5706,32.5173,32.5618,68700.0
2010-09-20 14:55:00,36.65,36.71,36.62,36.63,104400.0,32.5618,32.6151,32.5351,32.544,104400.0
2010-09-20 15:00:00,36.64,36.65,36.61,36.62,32100.0,32.5529,32.5618,32.5262,32.5351,32100.0
2010-09-20 15:05:00,36.62,36.62,36.56,36.56,21400.0,32.5351,32.5351,32.4818,32.4818,21400.0
2010-09-20 15:10:00,36.57,36.6,36.56,36.57,30800.0,32.4907,32.5173,32.4818,32.4907,30800.0
2010-09-20 15:15:00,36.57,36.6,36.56,36.59,26300.0,32.4907,32.5173,32.4818,32.5085,26300.0
2010-09-20 15:20:00,36.6,36.64,36.6,36.62,28000.0,32.5173,32.5529,32.5173,32.5351,28000.0
2010-09-20 15:25:00,36.63,36.63,36.59,36.6,13600.0,32.544,32.544,32.5085,32.5173,13600.0
2010-09-20 15:30:00,36.6,36.62,36.57,36.61,23600.0,32.5173,32.5351,32.4907,32.5262,23600.0
2010-09-20 15:35:00,36.61,36.65,36.6,36.65,43700.0,32.5262,32.5618,32.5173,32.5618,43700.0
2010-09-20 15:40:00,36.64,36.66,36.6,36.61,53800.0,32.5529,32.5706,32.5173,32.5262,53800.0
2010-09-20 15:45:00,36.61,36.61,36.58,36.6,37600.0,32.5262,32.5262,32.4996,32.5173,37600.0
2010-09-20 15:50:00,36.61,36.62,36.58,36.6,49000.0,32.5262,32.5351,32.4996,32.5173,49000.0
2010-09-20 15:55:00,36.6,36.62,36.57,36.61,73100.0,32.5173,32.5351,32.4907,32.5262,73100.0
2010-09-21 09:30:00,37.13,37.82,37.13,37.82,123800.0,32.9882,33.6013,32.9882,33.6013,123800.0
2010-09-21 09:35:00,37.81,38.2,37.78,38.12,121000.0,33.5924,33.9389,33.5657,33.8678,121000.0
2010-09-21 09:40:00,38.1,38.24,38.03,38.05,113400.0,33.85,33.9744,33.7878,33.8056,113400.0
2010-09-21 09:45:00,38.05,38.06,37.92,37.93,199600.0,33.8056,33.8145,33.6901,33.699,199600.0
2010-09-21 09:50:00,37.93,37.93,37.66,37.69,135000.0,33.699,33.699,33.4591,33.4858,135000.0
2010-09-21 09:55:00,37.71,37.92,37.59,37.59,91300.0,33.5035,33.6901,33.3969,33.3969,91300.0
2010-09-21 10:00:00,37.6,37.8,37.6,37.64,56600.0,33.4058,33.5835,33.4058,33.4413,56600.0
2010-09-21 10:05:00,37.64,37.72,37.62,37.65,28300.0,33.4413,33.5124,33.4236,33.4502,28300.0
2010-09-21 10:10:00,37.67,37.73,37.65,37.7,48000.0,33.468,33.5213,33.4502,33.4946,48000.0
2010-09-21 10:15:00,37.7,37.73,37.62,37.71,56000.0,33.4946,33.5213,33.4236,33.5035,56000.0
2010-09-21 10:20:00,37.71,37.76,37.69,37.7,37300.0,33.5035,33.5479,33.4858,33.4946,37300.0
2010-09-21 10:25:00,37.7,37.82,37.7,37.79,62800.0,33.4946,33.6013,33.4946,33.5746,62800.0
2010-09-21 10:30:00,37.79,37.85,37.75,37.75,51700.0,33.5746,33.6279,33.5391,33.5391,51700.0
2010-09-21 10:35:00,37.75,37.81,37.73,37.79,28600.0,33.5391,33.5924,33.5213,33.5746,28600.0
2010-09-21 10:40:00,37.79,37.79,37.68,37.69,30300.0,33.5746,33.5746,33.4769,33.4858,30300.0
2010-09-21 10:45:00,37.69,37.76,37.68,37.75,37700.0,33.4858,33.5479,33.4769,33.5391,37700.0
2010-09-21 10:50:00,37.75,37.76,37.69,37.72,59000.0,33.5391,33.5479,33.4858,33.5124,59000.0
2010-09-21 10:55:00,37.71,37.73,37.7,37.72,29600.0,33.5035,33.5213,33.4946,33.5124,29600.0
2010-09-21 11:00:00,37.72,37.74,37.7,37.7,19600.0,33.5124,33.5302,33.4946,33.4946,19600.0
2010-09-21 11:05:00,37.7,37.8,37.63,37.79,96600.0,33.4946,33.5835,33.4324,33.5746,96600.0
2010-09-21 11:10:00,37.79,37.81,37.75,37.76,195400.0,33.5746,33.5924,33.5391,33.5479,195400.0
2010-09-21 11:15:00,37.77,37.81,37.73,37.73,112200.0,33.5568,33.5924,33.5213,33.5213,112200.0
2010-09-21 11:20:00,37.74,37.75,37.65,37.66,25000.0,33.5302,33.5391,33.4502,33.4591,25000.0
2010-09-21 11:25:00,37.66,37.67,37.55,37.61,24300.0,33.4591,33.468,33.3614,33.4147,24300.0
2010-09-21 11:30:00,37.61,37.66,37.61,37.63,26400.0,33.4147,33.4591,33.4147,33.4324,26400.0
2010-09-21 11:35:00,37.63,37.64,37.6,37.64,21400.0,33.4324,33.4413,33.4058,33.4413,21400.0
2010-09-21 11:40:00,37.62,37.63,37.52,37.54,16500.0,33.4236,33.4324,33.3347,33.3525,16500.0
2010-09-21 11:45:00,37.53,37.62,37.52,37.62,21000.0,33.3436,33.4236,33.3347,33.4236,21000.0
2010-09-21 11:50:00,37.65,37.78,37.64,37.77,21800.0,33.4502,33.5657,33.4413,33.5568,21800.0
2010-09-21 11:55:00,37.78,37.89,37.77,37.84,64500.0,33.5657,33.6634,33.5568,33.619,64500.0
2010-09-21 12:00:00,37.84,37.85,37.76,37.8,63700.0,33.619,33.6279,33.5479,33.5835,63700.0
2010-09-21 12:05:00,37.81,37.81,37.68,37.68,24600.0,33.5924,33.5924,33.4769,33.4769,24600.0
2010-09-21 12:10:00,37.68,37.69,37.61,37.61,10400.0,33.4769,33.4858,33.4147,33.4147,10400.0
2010-09-21 12:15:00,37.61,37.63,37.6,37.62,6300.0,33.4147,33.4324,33.4058,33.4236,6300.0
2010-09-21 12:20:00,37.61,37.65,37.61,37.62,8200.0,33.4147,33.4502,33.4147,33.4236,8200.0
2010-09-21 12:25:00,37.62,37.63,37.56,37.57,10400.0,33.4236,33.4324,33.3703,33.3791,10400.0
2010-09-21 12:30:00,37.58,37.63,37.56,37.58,10000.0,33.388,33.4324,33.3703,33.388,10000.0
2010-09-21 12:35:00,37.58,37.61,37.55,37.56,8800.0,33.388,33.4147,33.3614,33.3703,8800.0
2010-09-21 12:40:00,37.56,37.64,37.56,37.63,12100.0,33.3703,33.4413,33.3703,33.4324,12100.0
2010-09-21 12:45:00,37.61,37.63,37.57,37.6,13400.0,33.4147,33.4324,33.3791,33.4058,13400.0
2010-09-21 12:50:00,37.58,37.62,37.58,37.61,11400.0,33.388,33.4236,33.388,33.4147,11400.0
2010-09-21 12:55:00,37.62,37.66,37.6,37.65,17200.0,33.4236,33.4591,33.4058,33.4502,17200.0
2010-09-21 13:00:00,37.65,37.68,37.62,37.66,19000.0,33.4502,33.4769,33.4236,33.4591,19000.0
2010-09-21 13:05:00,37.65,37.67,37.59,37.6,19400.0,33.4502,33.468,33.3969,33.4058,19400.0
2010-09-21 13:10:00,37.6,37.63,37.59,37.6,5300.0,33.4058,33.4324,33.3969,33.4058,5300.0
2010-09-21 13:15:00,37.62,37.62,37.56,37.57,15500.0,33.4236,33.4236,33.3703,33.3791,15500.0
2010-09-21 13:20:00,37.56,37.57,37.54,37.54,5300.0,33.3703,33.3791,33.3525,33.3525,5300.0
2010-09-21 13:25:00,37.56,37.62,37.56,37.61,7800.0,33.3703,33.4236,33.3703,33.4147,7800.0
2010-09-21 13:30:00,37.59,37.63,37.59,37.63,18100.0,33.3969,33.4324,33.3969,33.4324,18100.0
2010-09-21 13:35:00,37.62,37.63,37.56,37.56,8300.0,33.4236,33.4324,33.3703,33.3703,8300.0
2010-09-21 13:40:00,37.56,37.57,37.52,37.54,5200.0,33.3703,33.3791,33.3347,33.3525,5200.0
2010-09-21 13:45:00,37.55,37.57,37.51,37.51,22300.0,33.3614,33.3791,33.3258,33.3258,22300.0
2010-09-21 13:50:00,37.51,37.55,37.51,37.52,19600.0,33.3258,33.3614,33.3258,33.3347,19600.0
2010-09-21 13:55:00,37.51,37.57,37.51,37.54,20100.0,33.3258,33.3791,33.3258,33.3525,20100.0
2010-09-21 14:00:00,37.54,37.55,37.5,37.51,9300.0,33.3525,33.3614,33.3169,33.3258,9300.0
2010-09-21 14:05:00,37.51,37.55,37.49,37.5,8800.0,33.3258,33.3614,33.3081,33.3169,8800.0
2010-09-21 14:10:00,37.51,37.64,37.37,37.54,40200.0,33.3258,33.4413,33.2015,33.3525,40200.0
2010-09-21 14:15:00,37.52,37.75,37.38,37.69,55800.0,33.3347,33.5391,33.2103,33.4858,55800.0
2010-09-21 14:20:00,37.69,37.72,37.57,37.61,46500.0,33.4858,33.5124,33.3791,33.4147,46500.0
2010-09-21 14:25:00,37.62,37.66,37.57,37.65,17700.0,33.4236,33.4591,33.3791,33.4502,17700.0
2010-09-21 14:30:00,37.65,37.74,37.6,37.74,42100.0,33.4502,33.5302,33.4058,33.5302,42100.0
2010-09-21 14:35:00,37.74,37.89,37.72,37.89,24700.0,33.5302,33.6634,33.5124,33.6634,24700.0
2010-09-21 14:40:00,37.89,37.94,37.87,37.91,40000.0,33.6634,33.7079,33.6457,33.6812,40000.0
2010-09-21 14:45:00,37.93,37.93,37.81,37.9,42000.0,33.699,33.699,33.5924,33.6723,42000.0
2010-09-21 14:50:00,37.9,37.9,37.75,37.83,41900.0,33.6723,33.6723,33.5391,33.6101,41900.0
2010-09-21 14:55:00,37.83,37.84,37.74,37.79,26900.0,33.6101,33.619,33.5302,33.5746,26900.0
2010-09-21 15:00:00,37.79,37.79,37.68,37.78,30700.0,33.5746,33.5746,33.4769,33.5657,30700.0
2010-09-21 15:05:00,37.78,37.83,37.76,37.79,78700.0,33.5657,33.6101,33.5479,33.5746,78700.0
2010-09-21 15:10:00,37.8,37.82,37.73,37.76,121900.0,33.5835,33.6013,33.5213,33.5479,121900.0
2010-09-21 15:15:00,37.76,37.85,37.76,37.84,107700.0,33.5479,33.6279,33.5479,33.619,107700.0
2010-09-21 15:20:00,37.83,37.83,37.75,37.76,206200.0,33.6101,33.6101,33.5391,33.5479,206200.0
2010-09-21 15:25:00,37.77,37.8,37.67,37.75,78500.0,33.5568,33.5835,33.468,33.5391,78500.0
2010-09-21 15:30:00,37.75,37.76,37.62,37.67,61600.0,33.5391,33.5479,33.4236,33.468,61600.0
2010-09-21 15:35:00,37.65,37.69,37.57,37.67,73500.0,33.4502,33.4858,33.3791,33.468,73500.0
2010-09-21 15:40:00,37.67,37.75,37.64,37.72,34300.0,33.468,33.5391,33.4413,33.5124,34300.0
2010-09-21 15:45:00,37.73,37.76,37.69,37.73,57500.0,33.5213,33.5479,33.4858,33.5213,57500.0
2010-09-21 15:50:00,37.73,37.78,37.72,37.76,73400.0,33.5213,33.5657,33.5124,33.5479,73400.0
2010-09-21 15:55:00,37.76,37.81,37.74,37.77,84400.0,33.5479,33.5924,33.5302,33.5568,84400.0
2010-09-22 09:30:00,37.84,37.89,37.59,37.66,72100.0,33.619,33.6634,33.3969,33.4591,72100.0
2010-09-22 09:35:00,37.71,37.71,37.4,37.43,66100.0,33.5035,33.5035,33.2281,33.2548,66100.0
2010-09-22 09:40:00,37.44,37.47,37.4,37.43,62500.0,33.2636,33.2903,33.2281,33.2548,62500.0
2010-09-22 09:45:00,37.43,37.46,37.4,37.41,58100.0,33.2548,33.2814,33.2281,33.237,58100.0
2010-09-22 09:50:00,37.41,37.43,37.06,37.07,75200.0,33.237,33.2548,32.926,32.9349,75200.0
2010-09-22 09:55:00,37.07,37.1,36.95,36.95,51400.0,32.9349,32.9616,32.8283,32.8283,51400.0
2010-09-22 10:00:00,36.95,36.99,36.87,36.91,52500.0,32.8283,32.8638,32.7572,32.7928,52500.0
2010-09-22 10:05:00,36.91,36.92,36.87,36.9,23100.0,32.7928,32.8016,32.7572,32.7839,23100.0
2010-09-22 10:10:00,36.9,37.04,36.9,36.97,42300.0,32.7839,32.9083,32.7839,32.8461,42300.0
2010-09-22 10:15:00,36.98,36.99,36.89,36.95,22700.0,32.855,32.8638,32.775,32.8283,22700.0
2010-09-22 10:20:00,36.94,36.95,36.83,36.83,28700.0,32.8194,32.8283,32.7217,32.7217,28700.0
2010-09-22 10:25:00,36.84,36.87,36.76,36.81,31900.0,32.7306,32.7572,32.6595,32.7039,31900.0
2010-09-22 10:30:00,36.79,36.81,36.66,36.69,37400.0,32.6861,32.7039,32.5706,32.5973,37400.0
2010-09-22 10:35:00,36.7,36.72,36.65,36.66,27600.0,32.6062,32.624,32.5618,32.5706,27600.0
2010-09-22 10:40:00,36.65,36.69,36.59,36.6,36400.0,32.5618,32.5973,32.5085,32.5173,36400.0
2010-09-22 10:45:00,36.61,36.77,36.59,36.76,28000.0,32.5262,32.6684,32.5085,32.6595,28000.0
2010-09-22 10:50:00,36.75,36.85,36.74,36.79,42700.0,32.6506,32.7395,32.6417,32.6861,42700.0
2010-09-22 10:55:00,36.8,36.97,36.79,36.97,67700.0,32.695,32.8461,32.6861,32.8461,67700.0
2010-09-22 11:00:00,36.96,37.06,36.95,36.96,54100.0,32.8372,32.926,32.8283,32.8372,54100.0
2010-09-22 11:05:00,36.94,37.0,36.87,36.9,16200.0,32.8194,32.8727,32.7572,32.7839,16200.0
2010-09-22 11:10:00,36.89,36.9,36.78,36.83,23000.0,32.775,32.7839,32.6773,32.7217,23000.0
2010-09-22 11:15:00,36.83,36.91,36.82,36.9,8700.0,32.7217,32.7928,32.7128,32.7839,8700.0
2010-09-22 11:20:00,36.9,36.9,36.76,36.77,32600.0,32.7839,32.7839,32.6595,32.6684,32600.0
2010-09-22 11:25:00,36.77,36.77,36.65,36.76,31700.0,32.6684,32.6684,32.5618,32.6595,31700.0
2010-09-22 11:30:00,36.75,36.76,36.7,36.73,17400.0,32.6506,32.6595,32.6062,32.6328,17400.0
2010-09-22 11:35:00,36.73,36.76,36.7,36.73,12100.0,32.6328,32.6595,32.6062,32.6328,12100.0
2010-09-22 11:40:00,36.73,36.76,36.71,36.73,7100.0,32.6328,32.6595,32.6151,32.6328,7100.0
2010-09-22 11:45:00,36.74,36.78,36.73,36.75,13700.0,32.6417,32.6773,32.6328,32.6506,13700.0
2010-09-22 11:50:00,36.74,36.82,36.73,36.82,7800.0,32.6417,32.7128,32.6328,32.7128,7800.0
2010-09-22 11:55:00,36.82,36.87,36.79,36.82,7600.0,32.7128,32.7572,32.6861,32.7128,7600.0
2010-09-22 12:00:00,36.82,36.84,36.78,36.8,9900.0,32.7128,32.7306,32.6773,32.695,9900.0
2010-09-22 12:05:00,36.78,36.83,36.77,36.83,9600.0,32.6773,32.7217,32.6684,32.7217,9600.0
2010-09-22 12:10:00,36.82,36.85,36.79,36.84,11400.0,32.7128,32.7395,32.6861,32.7306,11400.0
2010-09-22 12:15:00,36.84,36.89,36.83,36.88,13500.0,32.7306,32.775,32.7217,32.7661,13500.0
2010-09-22 12:20:00,36.87,36.87,36.83,36.84,9400.0,32.7572,32.7572,32.7217,32.7306,9400.0
2010-09-22 12:25:00,36.84,36.87,36.84,36.87,5900.0,32.7306,32.7572,32.7306,32.7572,5900.0
2010-09-22 12:30:00,36.86,36.88,36.86,36.87,8100.0,32.7483,32.7661,32.7483,32.7572,8100.0
2010-09-22 12:35:00,36.88,36.89,36.86,36.86,16300.0,32.7661,32.775,32.7483,32.7483,16300.0
2010-09-22 12:40:00,36.86,36.88,36.85,36.86,13200.0,32.7483,32.7661,32.7395,32.7483,13200.0
2010-09-22 12:45:00,36.86,36.87,36.85,36.85,4600.0,32.7483,32.7572,32.7395,32.7395,4600.0
2010-09-22 12:50:00,36.84,36.84,36.82,36.82,3500.0,32.7306,32.7306,32.7128,32.7128,3500.0
2010-09-22 12:55:00,36.82,36.88,36.82,36.86,8000.0,32.7128,32.7661,32.7128,32.7483,8000.0
2010-09-22 13:00:00,36.86,36.88,36.82,36.88,10200.0,32.7483,32.7661,32.7128,32.7661,10200.0
2010-09-22 13:05:00,36.87,36.87,36.78,36.79,15800.0,32.7572,32.7572,32.6773,32.6861,15800.0
2010-09-22 13:10:00,36.78,36.79,36.76,36.78,11400.0,32.6773,32.6861,32.6595,32.6773,11400.0
2010-09-22 13:15:00,36.77,36.78,36.74,36.77,8600.0,32.6684,32.6773,32.6417,32.6684,8600.0
2010-09-22 13:20:00,36.76,36.79,36.76,36.76,5500.0,32.6595,32.6861,32.6595,32.6595,5500.0
2010-09-22 13:25:00,36.78,36.8,36.76,36.79,8700.0,32.6773,32.695,32.6595,32.6861,8700.0
2010-09-22 13:30:00,36.8,36.85,36.79,36.84,14800.0,32.695,32.7395,32.6861,32.7306,14800.0
2010-09-22 13:35:00,36.84,36.86,36.83,36.86,6100.0,32.7306,32.7483,32.7217,32.7483,6100.0
2010-09-22 13:40:00,36.86,36.86,36.83,36.83,12300.0,32.7483,32.7483,32.7217,32.7217,12300.0
2010-09-22 13:45:00,36.84,36.86,36.84,36.86,3500.0,32.7306,32.7483,32.7306,32.7483,3500.0
2010-09-22 13:50:00,36.85,36.92,36.85,36.91,12100.0,32.7395,32.8016,32.7395,32.7928,12100.0
2010-09-22 13:55:00,36.91,36.92,36.91,36.92,2800.0,32.7928,32.8016,32.7928,32.8016,2800.0
2010-09-22 14:00:00,36.91,36.92,36.86,36.86,9600.0,32.7928,32.8016,32.7483,32.7483,9600.0
2010-09-22 14:05:00,36.86,36.9,36.86,36.9,8500.0,32.7483,32.7839,32.7483,32.7839,8500.0
2010-09-22 14:10:00,36.9,36.93,36.84,36.92,16400.0,32.7839,32.8105,32.7306,32.8016,16400.0
2010-09-22 14:15:00,36.92,36.92,36.87,36.87,5700.0,32.8016,32.8016,32.7572,32.7572,5700.0
2010-09-22 14:20:00,36.87,36.92,36.87,36.91,8700.0,32.7572,32.8016,32.7572,32.7928,8700.0
2010-09-22 14:25:00,36.91,36.92,36.9,36.92,4300.0,32.7928,32.8016,32.7839,32.8016,4300.0
2010-09-22 14:30:00,36.92,36.98,36.92,36.95,10500.0,32.8016,32.855,32.8016,32.8283,10500.0
2010-09-22 14:35:00,36.95,37.04,36.94,37.02,16500.0,32.8283,32.9083,32.8194,32.8905,16500.0
2010-09-22 14:40:00,37.01,37.05,37.01,37.01,9800.0,32.8816,32.9171,32.8816,32.8816,9800.0
2010-09-22 14:45:00,37.01,37.05,37.0,37.01,20500.0,32.8816,32.9171,32.8727,32.8816,20500.0
2010-09-22 14:50:00,37.02,37.03,37.0,37.01,6000.0,32.8905,32.8994,32.8727,32.8816,6000.0
2010-09-22 14:55:00,37.0,37.03,37.0,37.03,16400.0,32.8727,32.8994,32.8727,32.8994,16400.0
2010-09-22 15:00:00,37.03,37.04,37.01,37.02,11800.0,32.8994,32.9083,32.8816,32.8905,11800.0
2010-09-22 15:05:00,37.02,37.03,36.94,36.94,14000.0,32.8905,32.8994,32.8194,32.8194,14000.0
2010-09-22 15:10:00,36.94,36.94,36.88,36.94,12200.0,32.8194,32.8194,32.7661,32.8194,12200.0
2010-09-22 15:15:00,36.94,36.95,36.86,36.86,15700.0,32.8194,32.8283,32.7483,32.7483,15700.0
2010-09-22 15:20:00,36.86,36.92,36.85,36.89,22000.0,32.7483,32.8016,32.7395,32.775,22000.0
2010-09-22 15:25:00,36.89,36.89,36.85,36.85,10000.0,32.775,32.775,32.7395,32.7395,10000.0
2010-09-22 15:30:00,36.85,36.88,36.82,36.88,19200.0,32.7395,32.7661,32.7128,32.7661,19200.0
2010-09-22 15:35:00,36.88,36.93,36.88,36.9,20000.0,32.7661,32.8105,32.7661,32.7839,20000.0
2010-09-22 15:40:00,36.9,36.91,36.87,36.88,23700.0,32.7839,32.7928,32.7572,32.7661,23700.0
2010-09-22 15:45:00,36.89,36.89,36.81,36.81,47500.0,32.775,32.775,32.7039,32.7039,47500.0
2010-09-22 15:50:00,36.81,36.87,36.8,36.84,66600.0,32.7039,32.7572,32.695,32.7306,66600.0
2010-09-22 15:55:00,36.83,36.84,36.79,36.84,76100.0,32.7217,32.7306,32.6861,32.7306,76100.0
2010-09-23 09:30:00,36.5,36.63,36.3,36.42,25400.0,32.4285,32.544,32.2508,32.3574,25400.0
2010-09-23 09:35:00,36.4,36.47,36.36,36.47,18900.0,32.3397,32.4018,32.3041,32.4018,18900.0
2010-09-23 09:40:00,36.48,36.58,36.46,36.5,6800.0,32.4107,32.4996,32.393,32.4285,6800.0
2010-09-23 09:45:00,36.5,36.5,36.4,36.42,10900.0,32.4285,32.4285,32.3397,32.3574,10900.0
2010-09-23 09:50:00,36.41,36.47,36.39,36.43,26000.0,32.3485,32.4018,32.3308,32.3663,26000.0
2010-09-23 09:55:00,36.44,36.46,36.34,36.34,18400.0,32.3752,32.393,32.2863,32.2863,18400.0
2010-09-23 10:00:00,36.38,36.47,36.34,36.35,33900.0,32.3219,32.4018,32.2863,32.2952,33900.0
2010-09-23 10:05:00,36.36,36.46,36.35,36.43,25800.0,32.3041,32.393,32.2952,32.3663,25800.0
2010-09-23 10:10:00,36.45,36.45,36.37,36.39,19400.0,32.3841,32.3841,32.313,32.3308,19400.0
2010-09-23 10:15:00,36.42,36.42,36.36,36.39,11200.0,32.3574,32.3574,32.3041,32.3308,11200.0
2010-09-23 10:20:00,36.39,36.42,36.37,36.37,12300.0,32.3308,32.3574,32.313,32.313,12300.0
2010-09-23 10:25:00,36.37,36.44,36.37,36.44,9700.0,32.313,32.3752,32.313,32.3752,9700.0
2010-09-23 10:30:00,36.45,36.48,36.43,36.47,30200.0,32.3841,32.4107,32.3663,32.4018,30200.0
2010-09-23 10:35:00,36.47,36.5,36.44,36.46,20100.0,32.4018,32.4285,32.3752,32.393,20100.0
2010-09-23 10:40:00,36.45,36.48,36.42,36.43,33900.0,32.3841,32.4107,32.3574,32.3663,33900.0
2010-09-23 10:45:00,36.43,36.44,36.4,36.4,14900.0,32.3663,32.3752,32.3397,32.3397,14900.0
2010-09-23 10:50:00,36.38,36.41,36.36,36.36,11600.0,32.3219,32.3485,32.3041,32.3041,11600.0
2010-09-23 10:55:00,36.37,36.38,36.28,36.3,25300.0,32.313,32.3219,32.233,32.2508,25300.0
2010-09-23 11:00:00,36.3,36.34,36.27,36.33,19100.0,32.2508,32.2863,32.2242,32.2775,19100.0
2010-09-23 11:05:00,36.34,36.35,36.31,36.33,5100.0,32.2863,32.2952,32.2597,32.2775,5100.0
2010-09-23 11:10:00,36.34,36.39,36.31,36.39,4700.0,32.2863,32.3308,32.2597,32.3308,4700.0
2010-09-23 11:15:00,36.4,36.47,36.4,36.45,14200.0,32.3397,32.4018,32.3397,32.3841,14200.0
2010-09-23 11:20:00,36.46,36.46,36.36,36.36,21200.0,32.393,32.393,32.3041,32.3041,21200.0
2010-09-23 11:25:00,36.36,36.45,36.35,36.45,5000.0,32.3041,32.3841,32.2952,32.3841,5000.0
2010-09-23 11:30:00,36.44,36.52,36.44,36.45,35100.0,32.3752,32.4463,32.3752,32.3841,35100.0
2010-09-23 11:35:00,36.47,36.47,36.42,36.45,8000.0,32.4018,32.4018,32.3574,32.3841,8000.0
2010-09-23 11:40:00,36.45,36.45,36.4,36.42,18300.0,32.3841,32.3841,32.3397,32.3574,18300.0
2010-09-23 11:45:00,36.43,36.49,36.42,36.43,13800.0,32.3663,32.4196,32.3574,32.3663,13800.0
2010-09-23 11:50:00,36.43,36.48,36.42,36.47,5800.0,32.3663,32.4107,32.3574,32.4018,5800.0
2010-09-23 11:55:00,36.47,36.54,36.46,36.46,14000.0,32.4018,32.464,32.393,32.393,14000.0
2010-09-23 12:00:00,36.46,36.48,36.44,36.47,5700.0,32.393,32.4107,32.3752,32.4018,5700.0
2010-09-23 12:05:00,36.47,36.5,36.47,36.5,3600.0,32.4018,32.4285,32.4018,32.4285,3600.0
2010-09-23 12:10:00,36.5,36.53,36.45,36.46,18300.0,32.4285,32.4552,32.3841,32.393,18300.0
2010-09-23 12:15:00,36.44,36.46,36.44,36.45,5700.0,32.3752,32.393,32.3752,32.3841,5700.0
2010-09-23 12:20:00,36.46,36.46,36.43,36.44,5800.0,32.393,32.393,32.3663,32.3752,5800.0
2010-09-23 12:25:00,36.43,36.43,36.37,36.37,2900.0,32.3663,32.3663,32.313,32.313,2900.0
2010-09-23 12:30:00,36.36,36.37,36.35,36.37,1600.0,32.3041,32.313,32.2952,32.313,1600.0
2010-09-23 12:35:00,36.37,36.39,36.3,36.3,9800.0,32.313,32.3308,32.2508,32.2508,9800.0
2010-09-23 12:40:00,36.31,36.35,36.3,36.32,5600.0,32.2597,32.2952,32.2508,32.2686,5600.0
2010-09-23 12:45:00,36.31,36.35,36.3,36.35,5300.0,32.2597,32.2952,32.2508,32.2952,5300.0
2010-09-23 12:50:00,36.37,36.42,36.36,36.38,4400.0,32.313,32.3574,32.3041,32.3219,4400.0
2010-09-23 12:55:00,36.37,36.41,36.36,36.4,5300.0,32.313,32.3485,32.3041,32.3397,5300.0
2010-09-23 13:00:00,36.39,36.41,36.38,36.4,2600.0,32.3308,32.3485,32.3219,32.3397,2600.0
2010-09-23 13:05:00,36.4,36.41,36.38,36.39,2900.0,32.3397,32.3485,32.3219,32.3308,2900.0
2010-09-23 13:10:00,36.38,36.39,36.34,36.34,4700.0,32.3219,32.3308,32.2863,32.2863,4700.0
2010-09-23 13:15:00,36.33,36.33,36.3,36.31,5400.0,32.2775,32.2775,32.2508,32.2597,5400.0
2010-09-23 13:20:00,36.31,36.36,36.31,36.36,5700.0,32.2597,32.3041,32.2597,32.3041,5700.0
2010-09-23 13:25:00,36.36,36.37,36.35,36.36,2300.0,32.3041,32.313,32.2952,32.3041,2300.0
2010-09-23 13:30:00,36.36,36.37,36.34,36.36,3400.0,32.3041,32.313,32.2863,32.3041,3400.0
2010-09-23 13:35:00,36.37,36.38,36.36,36.38,2100.0,32.313,32.3219,32.3041,32.3219,2100.0
2010-09-23 13:40:00,36.39,36.39,36.27,36.29,21200.0,32.3308,32.3308,32.2242,32.2419,21200.0
2010-09-23 13:45:00,36.29,36.29,36.1,36.1,43100.0,32.2419,32.2419,32.0731,32.0731,43100.0
2010-09-23 13:50:00,36.11,36.11,36.08,36.11,22100.0,32.082,32.082,32.0553,32.082,22100.0
2010-09-23 13:55:00,36.11,36.13,36.05,36.05,25600.0,32.082,32.0998,32.0287,32.0287,25600.0
2010-09-23 14:00:00,36.06,36.09,36.05,36.08,13700.0,32.0376,32.0642,32.0287,32.0553,13700.0
2010-09-23 14:05:00,36.08,36.08,36.05,36.08,13100.0,32.0553,32.0553,32.0287,32.0553,13100.0
2010-09-23 14:10:00,36.08,36.08,36.07,36.08,4200.0,32.0553,32.0553,32.0465,32.0553,4200.0
2010-09-23 14:15:00,36.08,36.11,36.08,36.1,14500.0,32.0553,32.082,32.0553,32.0731,14500.0
2010-09-23 14:20:00,36.11,36.11,36.08,36.1,17600.0,32.082,32.082,32.0553,32.0731,17600.0
2010-09-23 14:25:00,36.1,36.11,36.06,36.07,9000.0,32.0731,32.082,32.0376,32.0465,9000.0
2010-09-23 14:30:00,36.07,36.07,36.02,36.03,13600.0,32.0465,32.0465,32.002,32.0109,13600.0
2010-09-23 14:35:00,36.03,36.03,35.92,35.94,62000.0,32.0109,32.0109,31.9132,31.931,62000.0
2010-09-23 14:40:00,35.95,35.97,35.89,35.9,11400.0,31.9398,31.9576,31.8865,31.8954,11400.0
2010-09-23 14:45:00,35.9,35.92,35.85,35.87,16800.0,31.8954,31.9132,31.851,31.8688,16800.0
2010-09-23 14:50:00,35.86,35.88,35.78,35.79,39300.0,31.8599,31.8777,31.7888,31.7977,39300.0
2010-09-23 14:55:00,35.79,35.82,35.76,35.77,23100.0,31.7977,31.8244,31.771,31.7799,23100.0
2010-09-23 15:00:00,35.78,35.83,35.78,35.83,36600.0,31.7888,31.8332,31.7888,31.8332,36600.0
2010-09-23 15:05:00,35.82,35.85,35.77,35.78,20900.0,31.8244,31.851,31.7799,31.7888,20900.0
2010-09-23 15:10:00,35.79,35.84,35.7,35.81,44000.0,31.7977,31.8421,31.7177,31.8155,44000.0
2010-09-23 15:15:00,35.8,35.87,35.77,35.86,20000.0,31.8066,31.8688,31.7799,31.8599,20000.0
2010-09-23 15:20:00,35.85,35.89,35.83,35.87,13200.0,31.851,31.8865,31.8332,31.8688,13200.0
2010-09-23 15:25:00,35.86,35.87,35.77,35.78,26200.0,31.8599,31.8688,31.7799,31.7888,26200.0
2010-09-23 15:30:00,35.77,35.82,35.72,35.74,24200.0,31.7799,31.8244,31.7355,31.7533,24200.0
2010-09-23 15:35:00,35.73,35.77,35.72,35.75,26500.0,31.7444,31.7799,31.7355,31.7622,26500.0
2010-09-23 15:40:00,35.74,35.78,35.67,35.72,38100.0,31.7533,31.7888,31.6911,31.7355,38100.0
2010-09-23 15:45:00,35.71,35.73,35.7,35.71,37500.0,31.7266,31.7444,31.7177,31.7266,37500.0
2010-09-23 15:50:00,35.71,35.73,35.69,35.7,30900.0,31.7266,31.7444,31.7089,31.7177,30900.0
2010-09-23 15:55:00,35.71,35.73,35.69,35.72,38900.0,31.7266,31.7444,31.7089,31.7355,38900.0
2010-09-24 09:30:00,36.11,36.32,35.95,36.02,53900.0,32.082,32.2686,31.9398,32.002,53900.0
2010-09-24 09:35:00,36.02,36.1,35.95,35.98,714500.0,32.002,32.0731,31.9398,31.9665,714500.0
2010-09-24 09:40:00,35.99,36.01,35.95,36.0,23500.0,31.9754,31.9932,31.9398,31.9843,23500.0
2010-09-24 09:45:00,35.99,36.15,35.99,36.08,35500.0,31.9754,32.1175,31.9754,32.0553,35500.0
2010-09-24 09:50:00,36.08,36.14,36.06,36.09,17100.0,32.0553,32.1087,32.0376,32.0642,17100.0
2010-09-24 09:55:00,36.1,36.12,36.07,36.12,12200.0,32.0731,32.0909,32.0465,32.0909,12200.0
2010-09-24 10:00:00,36.09,36.09,35.92,36.06,26000.0,32.0642,32.0642,31.9132,32.0376,26000.0
2010-09-24 10:05:00,36.08,36.12,35.97,36.09,44100.0,32.0553,32.0909,31.9576,32.0642,44100.0
2010-09-24 10:10:00,36.1,36.11,36.08,36.08,12900.0,32.0731,32.082,32.0553,32.0553,12900.0
2010-09-24 10:15:00,36.09,36.12,36.07,36.09,108300.0,32.0642,32.0909,32.0465,32.0642,108300.0
2010-09-24 10:20:00,36.11,36.14,36.08,36.09,62700.0,32.082,32.1087,32.0553,32.0642,62700.0
2010-09-24 10:25:00,36.1,36.13,36.09,36.11,23400.0,32.0731,32.0998,32.0642,32.082,23400.0
2010-09-24 10:30:00,36.11,36.12,36.01,36.05,26000.0,32.082,32.0909,31.9932,32.0287,26000.0
2010-09-24 10:35:00,36.05,36.11,36.05,36.11,12200.0,32.0287,32.082,32.0287,32.082,12200.0
2010-09-24 10:40:00,36.1,36.12,36.09,36.1,55100.0,32.0731,32.0909,32.0642,32.0731,55100.0
2010-09-24 10:45:00,36.1,36.12,36.09,36.11,34800.0,32.0731,32.0909,32.0642,32.082,34800.0
2010-09-24 10:50:00,36.1,36.12,36.08,36.12,11200.0,32.0731,32.0909,32.0553,32.0909,11200.0
2010-09-24 10:55:00,36.12,36.12,36.09,36.1,8300.0,32.0909,32.0909,32.0642,32.0731,8300.0
2010-09-24 11:00:00,36.1,36.12,36.1,36.11,22800.0,32.0731,32.0909,32.0731,32.082,22800.0
2010-09-24 11:05:00,36.11,36.12,36.09,36.1,24100.0,32.082,32.0909,32.0642,32.0731,24100.0
2010-09-24 11:10:00,36.09,36.1,36.05,36.09,14500.0,32.0642,32.0731,32.0287,32.0642,14500.0
2010-09-24 11:15:00,36.09,36.09,36.04,36.09,7800.0,32.0642,32.0642,32.0198,32.0642,7800.0
2010-09-24 11:20:00,36.09,36.1,36.05,36.05,7000.0,32.0642,32.0731,32.0287,32.0287,7000.0
2010-09-24 11:25:00,36.05,36.1,36.05,36.05,10300.0,32.0287,32.0731,32.0287,32.0287,10300.0
2010-09-24 11:30:00,36.06,36.09,36.05,36.07,8200.0,32.0376,32.0642,32.0287,32.0465,8200.0
2010-09-24 11:35:00,36.07,36.1,36.06,36.09,6000.0,32.0465,32.0731,32.0376,32.0642,6000.0
2010-09-24 11:40:00,36.1,36.1,36.08,36.08,7700.0,32.0731,32.0731,32.0553,32.0553,7700.0
2010-09-24 11:45:00,36.08,36.12,36.08,36.11,11000.0,32.0553,32.0909,32.0553,32.082,11000.0
2010-09-24 11:50:00,36.11,36.12,36.09,36.11,45800.0,32.082,32.0909,32.0642,32.082,45800.0
2010-09-24 11:55:00,36.11,36.18,36.1,36.12,31100.0,32.082,32.1442,32.0731,32.0909,31100.0
2010-09-24 12:00:00,36.12,36.19,36.08,36.09,318100.0,32.0909,32.1531,32.0553,32.0642,318100.0
2010-09-24 12:05:00,36.09,36.21,36.09,36.21,28700.0,32.0642,32.1708,32.0642,32.1708,28700.0
2010-09-24 12:10:00,36.21,36.25,36.21,36.24,25300.0,32.1708,32.2064,32.1708,32.1975,25300.0
2010-09-24 12:15:00,36.23,36.26,36.22,36.23,21600.0,32.1886,32.2153,32.1797,32.1886,21600.0
2010-09-24 12:20:00,36.22,36.22,36.18,36.18,15900.0,32.1797,32.1797,32.1442,32.1442,15900.0
2010-09-24 12:25:00,36.19,36.26,36.19,36.26,17500.0,32.1531,32.2153,32.1531,32.2153,17500.0
2010-09-24 12:30:00,36.27,36.3,36.26,36.28,28600.0,32.2242,32.2508,32.2153,32.233,28600.0
2010-09-24 12:35:00,36.28,36.3,36.27,36.29,9000.0,32.233,32.2508,32.2242,32.2419,9000.0
2010-09-24 12:40:00,36.29,36.35,36.27,36.33,17000.0,32.2419,32.2952,32.2242,32.2775,17000.0
2010-09-24 12:45:00,36.35,36.39,36.34,36.38,10600.0,32.2952,32.3308,32.2863,32.3219,10600.0
2010-09-24 12:50:00,36.39,36.39,36.35,36.35,13600.0,32.3308,32.3308,32.2952,32.2952,13600.0
2010-09-24 12:55:00,36.35,36.36,36.3,36.31,12800.0,32.2952,32.3041,32.2508,32.2597,12800.0
2010-09-24 13:00:00,36.32,36.33,36.29,36.32,11100.0,32.2686,32.2775,32.2419,32.2686,11100.0
2010-09-24 13:05:00,36.31,36.33,36.31,36.33,6600.0,32.2597,32.2775,32.2597,32.2775,6600.0
2010-09-24 13:10:00,36.33,36.33,36.31,36.32,5100.0,32.2775,32.2775,32.2597,32.2686,5100.0
2010-09-24 13:15:00,36.33,36.36,36.32,36.35,8800.0,32.2775,32.3041,32.2686,32.2952,8800.0
2010-09-24 13:20:00,36.34,36.34,36.31,36.32,4900.0,32.2863,32.2863,32.2597,32.2686,4900.0
2010-09-24 13:25:00,36.31,36.33,36.31,36.33,8600.0,32.2597,32.2775,32.2597,32.2775,8600.0
2010-09-24 13:30:00,36.32,36.36,36.28,36.35,15300.0,32.2686,32.3041,32.233,32.2952,15300.0
2010-09-24 13:35:00,36.36,36.38,36.33,36.35,10000.0,32.3041,32.3219,32.2775,32.2952,10000.0
2010-09-24 13:40:00,36.35,36.35,36.29,36.33,12100.0,32.2952,32.2952,32.2419,32.2775,12100.0
2010-09-24 13:45:00,36.32,36.33,36.26,36.31,21100.0,32.2686,32.2775,32.2153,32.2597,21100.0
2010-09-24 13:50:00,36.32,36.32,36.27,36.28,8100.0,32.2686,32.2686,32.2242,32.233,8100.0
2010-09-24 13:55:00,36.28,36.32,36.26,36.3,12700.0,32.233,32.2686,32.2153,32.2508,12700.0
2010-09-24 14:00:00,36.3,36.34,36.29,36.32,15000.0,32.2508,32.2863,32.2419,32.2686,15000.0
2010-09-24 14:05:00,36.32,36.36,36.31,36.36,10800.0,32.2686,32.3041,32.2597,32.3041,10800.0
2010-09-24 14:10:00,36.35,36.4,36.33,36.35,25200.0,32.2952,32.3397,32.2775,32.2952,25200.0
2010-09-24 14:15:00,36.37,36.38,36.34,36.37,11400.0,32.313,32.3219,32.2863,32.313,11400.0
2010-09-24 14:20:00,36.37,36.37,36.31,36.31,6900.0,32.313,32.313,32.2597,32.2597,6900.0
2010-09-24 14:25:00,36.31,36.34,36.29,36.33,12000.0,32.2597,32.2863,32.2419,32.2775,12000.0
2010-09-24 14:30:00,36.33,36.47,36.33,36.46,36700.0,32.2775,32.4018,32.2775,32.393,36700.0
2010-09-24 14:35:00,36.47,36.47,36.37,36.4,41800.0,32.4018,32.4018,32.313,32.3397,41800.0
2010-09-24 14:40:00,36.41,36.49,36.41,36.48,32400.0,32.3485,32.4196,32.3485,32.4107,32400.0
2010-09-24 14:45:00,36.49,36.53,36.46,36.46,37800.0,32.4196,32.4552,32.393,32.393,37800.0
2010-09-24 14:50:00,36.46,36.49,36.45,36.49,23200.0,32.393,32.4196,32.3841,32.4196,23200.0
2010-09-24 14:55:00,36.48,36.49,36.41,36.42,12800.0,32.4107,32.4196,32.3485,32.3574,12800.0
2010-09-24 15:00:00,36.43,36.43,36.38,36.4,18400.0,32.3663,32.3663,32.3219,32.3397,18400.0
2010-09-24 15:05:00,36.41,36.44,36.4,36.41,19600.0,32.3485,32.3752,32.3397,32.3485,19600.0
2010-09-24 15:10:00,36.39,36.48,36.39,36.45,12800.0,32.3308,32.4107,32.3308,32.3841,12800.0
2010-09-24 15:15:00,36.44,36.44,36.41,36.41,14000.0,32.3752,32.3752,32.3485,32.3485,14000.0
2010-09-24 15:20:00,36.42,36.42,36.38,36.39,11400.0,32.3574,32.3574,32.3219,32.3308,11400.0
2010-09-24 15:25:00,36.38,36.43,36.35,36.38,25700.0,32.3219,32.3663,32.2952,32.3219,25700.0
2010-09-24 15:30:00,36.37,36.44,36.37,36.43,39500.0,32.313,32.3752,32.313,32.3663,39500.0
2010-09-24 15:35:00,36.44,36.48,36.43,36.45,32600.0,32.3752,32.4107,32.3663,32.3841,32600.0
2010-09-24 15:40:00,36.45,36.48,36.44,36.45,23600.0,32.3841,32.4107,32.3752,32.3841,23600.0
2010-09-24 15:45:00,36.45,36.49,36.44,36.47,42700.0,32.3841,32.4196,32.3752,32.4018,42700.0
2010-09-24 15:50:00,36.46,36.55,36.41,36.46,50300.0,32.393,32.4729,32.3485,32.393,50300.0
2010-09-24 15:55:00,36.46,36.47,36.41,36.43,49100.0,32.393,32.4018,32.3485,32.3663,49100.0
2010-09-27 09:30:00,36.65,36.65,36.41,36.41,15800.0,32.5618,32.5618,32.3485,32.3485,15800.0
2010-09-27 09:35:00,36.44,36.46,36.26,36.31,8100.0,32.3752,32.393,32.2153,32.2597,8100.0
2010-09-27 09:40:00,36.29,36.29,36.15,36.19,19500.0,32.2419,32.2419,32.1175,32.1531,19500.0
2010-09-27 09:45:00,36.19,36.25,36.1,36.11,31700.0,32.1531,32.2064,32.0731,32.082,31700.0
2010-09-27 09:50:00,36.12,36.18,36.12,36.18,10400.0,32.0909,32.1442,32.0909,32.1442,10400.0
2010-09-27 09:55:00,36.16,36.19,36.05,36.05,13200.0,32.1264,32.1531,32.0287,32.0287,13200.0
2010-09-27 10:00:00,36.06,36.15,36.05,36.09,11100.0,32.0376,32.1175,32.0287,32.0642,11100.0
2010-09-27 10:05:00,36.1,36.24,36.1,36.19,8200.0,32.0731,32.1975,32.0731,32.1531,8200.0
2010-09-27 10:10:00,36.2,36.2,36.06,36.07,7900.0,32.162,32.162,32.0376,32.0465,7900.0
2010-09-27 10:15:00,36.07,36.08,36.03,36.08,4900.0,32.0465,32.0553,32.0109,32.0553,4900.0
2010-09-27 10:20:00,36.07,36.14,36.04,36.13,7300.0,32.0465,32.1087,32.0198,32.0998,7300.0
2010-09-27 10:25:00,36.16,36.28,36.16,36.28,16200.0,32.1264,32.233,32.1264,32.233,16200.0
2010-09-27 10:30:00,36.28,36.37,36.26,36.36,32000.0,32.233,32.313,32.2153,32.3041,32000.0
2010-09-27 10:35:00,36.36,36.38,36.32,36.34,13700.0,32.3041,32.3219,32.2686,32.2863,13700.0
2010-09-27 10:40:00,36.33,36.43,36.32,36.41,11800.0,32.2775,32.3663,32.2686,32.3485,11800.0
2010-09-27 10:45:00,36.42,36.43,36.37,36.37,6000.0,32.3574,32.3663,32.313,32.313,6000.0
2010-09-27 10:50:00,36.37,36.37,36.28,36.3,3500.0,32.313,32.313,32.233,32.2508,3500.0
2010-09-27 10:55:00,36.31,36.41,36.31,36.39,8800.0,32.2597,32.3485,32.2597,32.3308,8800.0
2010-09-27 11:00:00,36.38,36.38,36.27,36.29,9800.0,32.3219,32.3219,32.2242,32.2419,9800.0
2010-09-27 11:05:00,36.3,36.3,36.26,36.28,3000.0,32.2508,32.2508,32.2153,32.233,3000.0
2010-09-27 11:10:00,36.27,36.35,36.26,36.26,5600.0,32.2242,32.2952,32.2153,32.2153,5600.0
2010-09-27 11:15:00,36.27,36.28,36.23,36.28,8100.0,32.2242,32.233,32.1886,32.233,8100.0
2010-09-27 11:20:00,36.29,36.38,36.28,36.38,6800.0,32.2419,32.3219,32.233,32.3219,6800.0
2010-09-27 11:25:00,36.37,36.4,36.3,36.32,7800.0,32.313,32.3397,32.2508,32.2686,7800.0
2010-09-27 11:30:00,36.33,36.38,36.33,36.36,32700.0,32.2775,32.3219,32.2775,32.3041,32700.0
2010-09-27 11:35:00,36.36,36.39,36.27,36.27,15800.0,32.3041,32.3308,32.2242,32.2242,15800.0
2010-09-27 11:40:00,36.27,36.28,36.25,36.25,7500.0,32.2242,32.233,32.2064,32.2064,7500.0
2010-09-27 11:45:00,36.26,36.3,36.26,36.3,3200.0,32.2153,32.2508,32.2153,32.2508,3200.0
2010-09-27 11:50:00,36.29,36.3,36.26,36.26,2000.0,32.2419,32.2508,32.2153,32.2153,2000.0
2010-09-27 11:55:00,36.27,36.31,36.27,36.29,2300.0,32.2242,32.2597,32.2242,32.2419,2300.0
2010-09-27 12:00:00,36.28,36.31,36.28,36.3,5800.0,32.233,32.2597,32.233,32.2508,5800.0
2010-09-27 12:05:00,36.3,36.32,36.3,36.31,5000.0,32.2508,32.2686,32.2508,32.2597,5000.0
2010-09-27 12:10:00,36.31,36.41,36.3,36.33,18100.0,32.2597,32.3485,32.2508,32.2775,18100.0
2010-09-27 12:15:00,36.33,36.35,36.3,36.3,6600.0,32.2775,32.2952,32.2508,32.2508,6600.0
2010-09-27 12:20:00,36.31,36.31,36.24,36.26,7400.0,32.2597,32.2597,32.1975,32.2153,7400.0
2010-09-27 12:25:00,36.25,36.34,36.25,36.33,5100.0,32.2064,32.2863,32.2064,32.2775,5100.0
2010-09-27 12:30:00,36.31,36.31,36.26,36.28,7200.0,32.2597,32.2597,32.2153,32.233,7200.0
2010-09-27 12:35:00,36.27,36.28,36.24,36.26,4700.0,32.2242,32.233,32.1975,32.2153,4700.0
2010-09-27 12:40:00,36.25,36.25,36.21,36.24,8600.0,32.2064,32.2064,32.1708,32.1975,8600.0
2010-09-27 12:45:00,36.24,36.25,36.21,36.25,3700.0,32.1975,32.2064,32.1708,32.2064,3700.0
2010-09-27 12:50:00,36.24,36.26,36.22,36.26,4300.0,32.1975,32.2153,32.1797,32.2153,4300.0
2010-09-27 12:55:00,36.25,36.25,36.23,36.23,800.0,32.2064,32.2064,32.1886,32.1886,800.0
2010-09-27 13:00:00,36.23,36.23,36.18,36.23,9100.0,32.1886,32.1886,32.1442,32.1886,9100.0
2010-09-27 13:05:00,36.24,36.27,36.24,36.25,5100.0,32.1975,32.2242,32.1975,32.2064,5100.0
2010-09-27 13:10:00,36.25,36.26,36.22,36.25,3100.0,32.2064,32.2153,32.1797,32.2064,3100.0
2010-09-27 13:15:00,36.24,36.25,36.23,36.24,1700.0,32.1975,32.2064,32.1886,32.1975,1700.0
2010-09-27 13:20:00,36.22,36.24,36.19,36.24,4700.0,32.1797,32.1975,32.1531,32.1975,4700.0
2010-09-27 13:25:00,36.24,36.25,36.23,36.23,3600.0,32.1975,32.2064,32.1886,32.1886,3600.0
2010-09-27 13:30:00,36.24,36.3,36.23,36.28,16200.0,32.1975,32.2508,32.1886,32.233,16200.0
2010-09-27 13:35:00,36.28,36.3,36.28,36.28,4000.0,32.233,32.2508,32.233,32.233,4000.0
2010-09-27 13:40:00,36.28,36.32,36.27,36.29,9600.0,32.233,32.2686,32.2242,32.2419,9600.0
2010-09-27 13:45:00,36.3,36.33,36.27,36.27,36400.0,32.2508,32.2775,32.2242,32.2242,36400.0
2010-09-27 13:50:00,36.27,36.3,36.27,36.27,4900.0,32.2242,32.2508,32.2242,32.2242,4900.0
2010-09-27 13:55:00,36.29,36.31,36.26,36.26,8500.0,32.2419,32.2597,32.2153,32.2153,8500.0
2010-09-27 14:00:00,36.26,36.29,36.26,36.29,5100.0,32.2153,32.2419,32.2153,32.2419,5100.0
2010-09-27 14:05:00,36.28,36.32,36.28,36.29,5400.0,32.233,32.2686,32.233,32.2419,5400.0
2010-09-27 14:10:00,36.29,36.3,36.26,36.27,3400.0,32.2419,32.2508,32.2153,32.2242,3400.0
2010-09-27 14:15:00,36.27,36.32,36.27,36.29,6300.0,32.2242,32.2686,32.2242,32.2419,6300.0
2010-09-27 14:20:00,36.3,36.36,36.28,36.36,27500.0,32.2508,32.3041,32.233,32.3041,27500.0
2010-09-27 14:25:00,36.34,36.38,36.33,36.34,10000.0,32.2863,32.3219,32.2775,32.2863,10000.0
2010-09-27 14:30:00,36.35,36.38,36.32,36.33,9400.0,32.2952,32.3219,32.2686,32.2775,9400.0
2010-09-27 14:35:00,36.32,36.38,36.32,36.34,8200.0,32.2686,32.3219,32.2686,32.2863,8200.0
2010-09-27 14:40:00,36.36,36.41,36.35,36.4,19600.0,32.3041,32.3485,32.2952,32.3397,19600.0
2010-09-27 14:45:00,36.4,36.46,36.4,36.45,19600.0,32.3397,32.393,32.3397,32.3841,19600.0
2010-09-27 14:50:00,36.46,36.48,36.45,36.48,11500.0,32.393,32.4107,32.3841,32.4107,11500.0
2010-09-27 14:55:00,36.48,36.49,36.46,36.46,8500.0,32.4107,32.4196,32.393,32.393,8500.0
2010-09-27 15:00:00,36.46,36.47,36.44,36.45,6100.0,32.393,32.4018,32.3752,32.3841,6100.0
2010-09-27 15:05:00,36.46,36.49,36.45,36.47,9100.0,32.393,32.4196,32.3841,32.4018,9100.0
2010-09-27 15:10:00,36.47,36.48,36.46,36.46,7600.0,32.4018,32.4107,32.393,32.393,7600.0
2010-09-27 15:15:00,36.46,36.49,36.43,36.44,22100.0,32.393,32.4196,32.3663,32.3752,22100.0
2010-09-27 15:20:00,36.45,36.45,36.41,36.41,12100.0,32.3841,32.3841,32.3485,32.3485,12100.0
2010-09-27 15:25:00,36.41,36.42,36.35,36.35,11400.0,32.3485,32.3574,32.2952,32.2952,11400.0
2010-09-27 15:30:00,36.35,36.35,36.32,36.32,24900.0,32.2952,32.2952,32.2686,32.2686,24900.0
2010-09-27 15:35:00,36.32,36.33,36.26,36.26,11000.0,32.2686,32.2775,32.2153,32.2153,11000.0
2010-09-27 15:40:00,36.26,36.27,36.21,36.24,27800.0,32.2153,32.2242,32.1708,32.1975,27800.0
2010-09-27 15:45:00,36.25,36.25,36.21,36.23,23300.0,32.2064,32.2064,32.1708,32.1886,23300.0
2010-09-27 15:50:00,36.23,36.24,36.17,36.19,27700.0,32.1886,32.1975,32.1353,32.1531,27700.0
2010-09-27 15:55:00,36.19,36.21,36.14,36.19,49300.0,32.1531,32.1708,32.1087,32.1531,49300.0
2010-09-28 09:30:00,36.31,36.39,36.22,36.25,18800.0,32.2597,32.3308,32.1797,32.2064,18800.0
2010-09-28 09:35:00,36.24,36.25,36.02,36.05,11400.0,32.1975,32.2064,32.002,32.0287,11400.0
2010-09-28 09:40:00,36.02,36.02,35.74,35.74,34600.0,32.002,32.002,31.7533,31.7533,34600.0
2010-09-28 09:45:00,35.74,35.75,35.61,35.66,33100.0,31.7533,31.7622,31.6378,31.6822,33100.0
2010-09-28 09:50:00,35.67,35.77,35.64,35.7,67200.0,31.6911,31.7799,31.6644,31.7177,67200.0
2010-09-28 09:55:00,35.69,35.83,35.69,35.78,9700.0,31.7089,31.8332,31.7089,31.7888,9700.0
2010-09-28 10:00:00,35.78,35.79,35.63,35.76,35700.0,31.7888,31.7977,31.6555,31.771,35700.0
2010-09-28 10:05:00,35.76,35.76,35.71,35.75,10200.0,31.771,31.771,31.7266,31.7622,10200.0
2010-09-28 10:10:00,35.74,35.84,35.71,35.84,13800.0,31.7533,31.8421,31.7266,31.8421,13800.0
2010-09-28 10:15:00,35.85,36.02,35.81,36.0,13700.0,31.851,32.002,31.8155,31.9843,13700.0
2010-09-28 10:20:00,35.99,36.16,35.96,36.16,15300.0,31.9754,32.1264,31.9487,32.1264,15300.0
2010-09-28 10:25:00,36.16,36.36,36.16,36.26,30100.0,32.1264,32.3041,32.1264,32.2153,30100.0
2010-09-28 10:30:00,36.26,36.39,36.26,36.35,24800.0,32.2153,32.3308,32.2153,32.2952,24800.0
2010-09-28 10:35:00,36.35,36.36,36.28,36.3,17600.0,32.2952,32.3041,32.233,32.2508,17600.0
2010-09-28 10:40:00,36.29,36.32,36.25,36.26,11800.0,32.2419,32.2686,32.2064,32.2153,11800.0
2010-09-28 10:45:00,36.26,36.28,36.24,36.25,5400.0,32.2153,32.233,32.1975,32.2064,5400.0
2010-09-28 10:50:00,36.25,36.26,36.19,36.19,5500.0,32.2064,32.2153,32.1531,32.1531,5500.0
2010-09-28 10:55:00,36.18,36.28,36.18,36.26,5400.0,32.1442,32.233,32.1442,32.2153,5400.0
2010-09-28 11:00:00,36.26,36.31,36.26,36.31,14000.0,32.2153,32.2597,32.2153,32.2597,14000.0
2010-09-28 11:05:00,36.3,36.32,36.28,36.28,11200.0,32.2508,32.2686,32.233,32.233,11200.0
2010-09-28 11:10:00,36.29,36.35,36.29,36.34,10100.0,32.2419,32.2952,32.2419,32.2863,10100.0
2010-09-28 11:15:00,36.34,36.38,36.31,36.37,12800.0,32.2863,32.3219,32.2597,32.313,12800.0
2010-09-28 11:20:00,36.38,36.46,36.35,36.46,16300.0,32.3219,32.393,32.2952,32.393,16300.0
2010-09-28 11:25:00,36.46,36.56,36.45,36.5,34700.0,32.393,32.4818,32.3841,32.4285,34700.0
2010-09-28 11:30:00,36.5,36.55,36.49,36.5,41600.0,32.4285,32.4729,32.4196,32.4285,41600.0
2010-09-28 11:35:00,36.5,36.52,36.48,36.49,15900.0,32.4285,32.4463,32.4107,32.4196,15900.0
2010-09-28 11:40:00,36.5,36.53,36.4,36.46,58700.0,32.4285,32.4552,32.3397,32.393,58700.0
2010-09-28 11:45:00,36.44,36.45,36.4,36.42,3400.0,32.3752,32.3841,32.3397,32.3574,3400.0
2010-09-28 11:50:00,36.41,36.41,36.35,36.38,3700.0,32.3485,32.3485,32.2952,32.3219,3700.0
2010-09-28 11:55:00,36.39,36.42,36.38,36.42,6400.0,32.3308,32.3574,32.3219,32.3574,6400.0
2010-09-28 12:00:00,36.43,36.45,36.39,36.44,9100.0,32.3663,32.3841,32.3308,32.3752,9100.0
2010-09-28 12:05:00,36.43,36.44,36.39,36.41,7800.0,32.3663,32.3752,32.3308,32.3485,7800.0
2010-09-28 12:10:00,36.42,36.49,36.42,36.48,11200.0,32.3574,32.4196,32.3574,32.4107,11200.0
2010-09-28 12:15:00,36.48,36.52,36.47,36.5,33300.0,32.4107,32.4463,32.4018,32.4285,33300.0
2010-09-28 12:20:00,36.5,36.53,36.48,36.5,66400.0,32.4285,32.4552,32.4107,32.4285,66400.0
2010-09-28 12:25:00,36.5,36.55,36.45,36.49,17900.0,32.4285,32.4729,32.3841,32.4196,17900.0
2010-09-28 12:30:00,36.49,36.5,36.43,36.47,7900.0,32.4196,32.4285,32.3663,32.4018,7900.0
2010-09-28 12:35:00,36.48,36.5,36.43,36.44,17600.0,32.4107,32.4285,32.3663,32.3752,17600.0
2010-09-28 12:40:00,36.44,36.48,36.42,36.48,8800.0,32.3752,32.4107,32.3574,32.4107,8800.0
2010-09-28 12:45:00,36.47,36.52,36.47,36.47,12300.0,32.4018,32.4463,32.4018,32.4018,12300.0
2010-09-28 12:50:00,36.48,36.49,36.47,36.49,1700.0,32.4107,32.4196,32.4018,32.4196,1700.0
2010-09-28 12:55:00,36.49,36.52,36.49,36.52,2000.0,32.4196,32.4463,32.4196,32.4463,2000.0
2010-09-28 13:00:00,36.51,36.54,36.5,36.5,21300.0,32.4374,32.464,32.4285,32.4285,21300.0
2010-09-28 13:05:00,36.5,36.5,36.43,36.47,13900.0,32.4285,32.4285,32.3663,32.4018,13900.0
2010-09-28 13:10:00,36.47,36.49,36.46,36.48,3300.0,32.4018,32.4196,32.393,32.4107,3300.0
2010-09-28 13:15:00,36.47,36.48,36.47,36.48,2000.0,32.4018,32.4107,32.4018,32.4107,2000.0
2010-09-28 13:20:00,36.48,36.48,36.47,36.48,1800.0,32.4107,32.4107,32.4018,32.4107,1800.0
2010-09-28 13:25:00,36.49,36.53,36.47,36.51,12900.0,32.4196,32.4552,32.4018,32.4374,12900.0
2010-09-28 13:30:00,36.51,36.54,36.5,36.52,10400.0,32.4374,32.464,32.4285,32.4463,10400.0
2010-09-28 13:35:00,36.52,36.61,36.52,36.57,14600.0,32.4463,32.5262,32.4463,32.4907,14600.0
2010-09-28 13:40:00,36.58,36.6,36.53,36.59,13200.0,32.4996,32.5173,32.4552,32.5085,13200.0
2010-09-28 13:45:00,36.59,36.64,36.58,36.62,19600.0,32.5085,32.5529,32.4996,32.5351,19600.0
2010-09-28 13:50:00,36.63,36.71,36.63,36.71,19800.0,32.544,32.6151,32.544,32.6151,19800.0
2010-09-28 13:55:00,36.71,36.74,36.68,36.69,26700.0,32.6151,32.6417,32.5884,32.5973,26700.0
2010-09-28 14:00:00,36.69,36.7,36.63,36.63,24100.0,32.5973,32.6062,32.544,32.544,24100.0
2010-09-28 14:05:00,36.63,36.64,36.57,36.6,7300.0,32.544,32.5529,32.4907,32.5173,7300.0
2010-09-28 14:10:00,36.6,36.65,36.6,36.62,19800.0,32.5173,32.5618,32.5173,32.5351,19800.0
2010-09-28 14:15:00,36.62,36.68,36.61,36.63,13300.0,32.5351,32.5884,32.5262,32.544,13300.0
2010-09-28 14:20:00,36.63,36.68,36.6,36.6,33600.0,32.544,32.5884,32.5173,32.5173,33600.0
2010-09-28 14:25:00,36.6,36.62,36.55,36.55,14400.0,32.5173,32.5351,32.4729,32.4729,14400.0
2010-09-28 14:30:00,36.56,36.6,36.53,36.57,21000.0,32.4818,32.5173,32.4552,32.4907,21000.0
2010-09-28 14:35:00,36.57,36.58,36.51,36.57,11700.0,32.4907,32.4996,32.4374,32.4907,11700.0
2010-09-28 14:40:00,36.56,36.58,36.5,36.55,7600.0,32.4818,32.4996,32.4285,32.4729,7600.0
2010-09-28 14:45:00,36.56,36.56,36.49,36.51,13800.0,32.4818,32.4818,32.4196,32.4374,13800.0
2010-09-28 14:50:00,36.52,36.53,36.41,36.44,45100.0,32.4463,32.4552,32.3485,32.3752,45100.0
2010-09-28 14:55:00,36.44,36.49,36.42,36.49,21200.0,32.3752,32.4196,32.3574,32.4196,21200.0
2010-09-28 15:00:00,36.49,36.49,36.43,36.46,10400.0,32.4196,32.4196,32.3663,32.393,10400.0
2010-09-28 15:05:00,36.45,36.5,36.42,36.49,13100.0,32.3841,32.4285,32.3574,32.4196,13100.0
2010-09-28 15:10:00,36.49,36.54,36.46,36.49,9500.0,32.4196,32.464,32.393,32.4196,9500.0
2010-09-28 15:15:00,36.49,36.59,36.48,36.57,16900.0,32.4196,32.5085,32.4107,32.4907,16900.0
2010-09-28 15:20:00,36.57,36.62,36.57,36.6,30300.0,32.4907,32.5351,32.4907,32.5173,30300.0
2010-09-28 15:25:00,36.6,36.64,36.58,36.59,41100.0,32.5173,32.5529,32.4996,32.5085,41100.0
2010-09-28 15:30:00,36.6,36.68,36.59,36.67,50100.0,32.5173,32.5884,32.5085,32.5795,50100.0
2010-09-28 15:35:00,36.67,36.7,36.65,36.69,33800.0,32.5795,32.6062,32.5618,32.5973,33800.0
2010-09-28 15:40:00,36.69,36.71,36.65,36.68,40100.0,32.5973,32.6151,32.5618,32.5884,40100.0
2010-09-28 15:45:00,36.69,36.77,36.69,36.75,53500.0,32.5973,32.6684,32.5973,32.6506,53500.0
2010-09-28 15:50:00,36.76,36.83,36.75,36.79,43700.0,32.6595,32.7217,32.6506,32.6861,43700.0
2010-09-28 15:55:00,36.8,36.8,36.71,36.71,56200.0,32.695,32.695,32.6151,32.6151,56200.0
2010-09-29 09:30:00,36.57,36.64,36.37,36.37,24000.0,32.4907,32.5529,32.313,32.313,24000.0
2010-09-29 09:35:00,36.37,36.63,36.37,36.6,24100.0,32.313,32.544,32.313,32.5173,24100.0
2010-09-29 09:40:00,36.6,36.66,36.56,36.61,21200.0,32.5173,32.5706,32.4818,32.5262,21200.0
2010-09-29 09:45:00,36.61,36.62,36.51,36.52,18200.0,32.5262,32.5351,32.4374,32.4463,18200.0
2010-09-29 09:50:00,36.52,36.58,36.45,36.53,15800.0,32.4463,32.4996,32.3841,32.4552,15800.0
2010-09-29 09:55:00,36.54,36.61,36.54,36.56,23800.0,32.464,32.5262,32.464,32.4818,23800.0
2010-09-29 10:00:00,36.57,36.67,36.56,36.64,6500.0,32.4907,32.5795,32.4818,32.5529,6500.0
2010-09-29 10:05:00,36.65,36.87,36.65,36.81,87000.0,32.5618,32.7572,32.5618,32.7039,87000.0
2010-09-29 10:10:00,36.82,36.88,36.81,36.85,28100.0,32.7128,32.7661,32.7039,32.7395,28100.0
2010-09-29 10:15:00,36.85,36.88,36.7,36.71,21000.0,32.7395,32.7661,32.6062,32.6151,21000.0
2010-09-29 10:20:00,36.71,36.71,36.61,36.67,10200.0,32.6151,32.6151,32.5262,32.5795,10200.0
2010-09-29 10:25:00,36.66,36.68,36.6,36.67,30400.0,32.5706,32.5884,32.5173,32.5795,30400.0
2010-09-29 10:30:00,36.69,36.85,36.67,36.8,35600.0,32.5973,32.7395,32.5795,32.695,35600.0
2010-09-29 10:35:00,36.78,36.79,36.7,36.7,8900.0,32.6773,32.6861,32.6062,32.6062,8900.0
2010-09-29 10:40:00,36.71,36.79,36.67,36.71,19500.0,32.6151,32.6861,32.5795,32.6151,19500.0
2010-09-29 10:45:00,36.71,36.78,36.68,36.76,13300.0,32.6151,32.6773,32.5884,32.6595,13300.0
2010-09-29 10:50:00,36.75,36.76,36.7,36.73,4400.0,32.6506,32.6595,32.6062,32.6328,4400.0
2010-09-29 10:55:00,36.73,36.73,36.66,36.71,7900.0,32.6328,32.6328,32.5706,32.6151,7900.0
2010-09-29 11:00:00,36.7,36.78,36.68,36.75,12900.0,32.6062,32.6773,32.5884,32.6506,12900.0
2010-09-29 11:05:00,36.77,36.81,36.75,36.77,10700.0,32.6684,32.7039,32.6506,32.6684,10700.0
2010-09-29 11:10:00,36.77,36.78,36.77,36.78,3500.0,32.6684,32.6773,32.6684,32.6773,3500.0
2010-09-29 11:15:00,36.77,36.78,36.74,36.76,13100.0,32.6684,32.6773,32.6417,32.6595,13100.0
2010-09-29 11:20:00,36.76,36.83,36.76,36.8,20100.0,32.6595,32.7217,32.6595,32.695,20100.0
2010-09-29 11:25:00,36.8,36.87,36.79,36.87,16300.0,32.695,32.7572,32.6861,32.7572,16300.0
2010-09-29 11:30:00,36.86,36.91,36.86,36.87,20000.0,32.7483,32.7928,32.7483,32.7572,20000.0
2010-09-29 11:35:00,36.87,36.93,36.87,36.9,18300.0,32.7572,32.8105,32.7572,32.7839,18300.0
2010-09-29 11:40:00,36.9,36.91,36.84,36.84,10400.0,32.7839,32.7928,32.7306,32.7306,10400.0
2010-09-29 11:45:00,36.85,36.91,36.85,36.9,12700.0,32.7395,32.7928,32.7395,32.7839,12700.0
2010-09-29 11:50:00,36.89,36.89,36.8,36.83,7400.0,32.775,32.775,32.695,32.7217,7400.0
2010-09-29 11:55:00,36.84,36.91,36.84,36.88,16600.0,32.7306,32.7928,32.7306,32.7661,16600.0
2010-09-29 12:00:00,36.89,36.89,36.84,36.88,9500.0,32.775,32.775,32.7306,32.7661,9500.0
2010-09-29 12:05:00,36.88,36.9,36.86,36.87,16300.0,32.7661,32.7839,32.7483,32.7572,16300.0
2010-09-29 12:10:00,36.87,36.88,36.84,36.87,5000.0,32.7572,32.7661,32.7306,32.7572,5000.0
2010-09-29 12:15:00,36.87,36.88,36.85,36.86,20100.0,32.7572,32.7661,32.7395,32.7483,20100.0
2010-09-29 12:20:00,36.86,36.91,36.86,36.89,12900.0,32.7483,32.7928,32.7483,32.775,12900.0
2010-09-29 12:25:00,36.89,36.9,36.85,36.85,8900.0,32.775,32.7839,32.7395,32.7395,8900.0
2010-09-29 12:30:00,36.85,36.86,36.81,36.82,15500.0,32.7395,32.7483,32.7039,32.7128,15500.0
2010-09-29 12:35:00,36.82,36.85,36.8,36.85,7500.0,32.7128,32.7395,32.695,32.7395,7500.0
2010-09-29 12:40:00,36.84,36.86,36.83,36.84,9600.0,32.7306,32.7483,32.7217,32.7306,9600.0
2010-09-29 12:45:00,36.83,36.84,36.83,36.83,4100.0,32.7217,32.7306,32.7217,32.7217,4100.0
2010-09-29 12:50:00,36.83,36.88,36.83,36.87,6800.0,32.7217,32.7661,32.7217,32.7572,6800.0
2010-09-29 12:55:00,36.87,36.87,36.84,36.85,13000.0,32.7572,32.7572,32.7306,32.7395,13000.0
2010-09-29 13:00:00,36.85,36.86,36.83,36.85,16600.0,32.7395,32.7483,32.7217,32.7395,16600.0
2010-09-29 13:05:00,36.85,36.86,36.83,36.83,18500.0,32.7395,32.7483,32.7217,32.7217,18500.0
2010-09-29 13:10:00,36.83,36.87,36.83,36.86,15800.0,32.7217,32.7572,32.7217,32.7483,15800.0
2010-09-29 13:15:00,36.85,36.85,36.83,36.83,4000.0,32.7395,32.7395,32.7217,32.7217,4000.0
2010-09-29 13:20:00,36.83,36.84,36.81,36.81,4100.0,32.7217,32.7306,32.7039,32.7039,4100.0
2010-09-29 13:25:00,36.82,36.86,36.82,36.84,16400.0,32.7128,32.7483,32.7128,32.7306,16400.0
2010-09-29 13:30:00,36.83,36.85,36.82,36.85,6200.0,32.7217,32.7395,32.7128,32.7395,6200.0
2010-09-29 13:35:00,36.85,36.85,36.79,36.81,14400.0,32.7395,32.7395,32.6861,32.7039,14400.0
2010-09-29 13:40:00,36.81,36.82,36.79,36.82,8000.0,32.7039,32.7128,32.6861,32.7128,8000.0
2010-09-29 13:45:00,36.82,36.85,36.82,36.84,9700.0,32.7128,32.7395,32.7128,32.7306,9700.0
2010-09-29 13:50:00,36.84,36.85,36.83,36.83,10400.0,32.7306,32.7395,32.7217,32.7217,10400.0
2010-09-29 13:55:00,36.84,36.88,36.83,36.86,42200.0,32.7306,32.7661,32.7217,32.7483,42200.0
2010-09-29 14:00:00,36.87,36.87,36.84,36.86,22400.0,32.7572,32.7572,32.7306,32.7483,22400.0
2010-09-29 14:05:00,36.86,36.86,36.82,36.84,11200.0,32.7483,32.7483,32.7128,32.7306,11200.0
2010-09-29 14:10:00,36.85,36.92,36.84,36.9,47800.0,32.7395,32.8016,32.7306,32.7839,47800.0
2010-09-29 14:15:00,36.9,36.9,36.88,36.88,8100.0,32.7839,32.7839,32.7661,32.7661,8100.0
2010-09-29 14:20:00,36.88,36.88,36.87,36.87,7200.0,32.7661,32.7661,32.7572,32.7572,7200.0
2010-09-29 14:25:00,36.86,36.87,36.85,36.85,5400.0,32.7483,32.7572,32.7395,32.7395,5400.0
2010-09-29 14:30:00,36.85,36.86,36.84,36.84,11100.0,32.7395,32.7483,32.7306,32.7306,11100.0
2010-09-29 14:35:00,36.84,36.86,36.84,36.86,6500.0,32.7306,32.7483,32.7306,32.7483,6500.0
2010-09-29 14:40:00,36.86,36.91,36.85,36.9,16200.0,32.7483,32.7928,32.7395,32.7839,16200.0
2010-09-29 14:45:00,36.9,36.9,36.89,36.9,11300.0,32.7839,32.7839,32.775,32.7839,11300.0
2010-09-29 14:50:00,36.89,36.94,36.88,36.9,26900.0,32.775,32.8194,32.7661,32.7839,26900.0
2010-09-29 14:55:00,36.92,36.93,36.89,36.89,23400.0,32.8016,32.8105,32.775,32.775,23400.0
2010-09-29 15:00:00,36.9,36.93,36.89,36.92,44900.0,32.7839,32.8105,32.775,32.8016,44900.0
2010-09-29 15:05:00,36.92,36.93,36.86,36.86,38700.0,32.8016,32.8105,32.7483,32.7483,38700.0
2010-09-29 15:10:00,36.85,36.86,36.79,36.82,20600.0,32.7395,32.7483,32.6861,32.7128,20600.0
2010-09-29 15:15:00,36.82,36.83,36.77,36.83,22700.0,32.7128,32.7217,32.6684,32.7217,22700.0
2010-09-29 15:20:00,36.83,36.91,36.83,36.89,49800.0,32.7217,32.7928,32.7217,32.775,49800.0
2010-09-29 15:25:00,36.9,36.9,36.87,36.87,17000.0,32.7839,32.7839,32.7572,32.7572,17000.0
2010-09-29 15:30:00,36.87,36.88,36.81,36.83,31200.0,32.7572,32.7661,32.7039,32.7217,31200.0
2010-09-29 15:35:00,36.82,36.9,36.81,36.88,24300.0,32.7128,32.7839,32.7039,32.7661,24300.0
2010-09-29 15:40:00,36.88,36.9,36.8,36.81,30900.0,32.7661,32.7839,32.695,32.7039,30900.0
2010-09-29 15:45:00,36.81,36.93,36.81,36.92,67000.0,32.7039,32.8105,32.7039,32.8016,67000.0
2010-09-29 15:50:00,36.93,36.95,36.93,36.95,30100.0,32.8105,32.8283,32.8105,32.8283,30100.0
2010-09-29 15:55:00,36.95,36.97,36.92,36.93,78200.0,32.8283,32.8461,32.8016,32.8105,78200.0
2010-09-30 09:30:00,37.28,37.35,37.22,37.23,29200.0,33.1215,33.1837,33.0682,33.0771,29200.0
2010-09-30 09:35:00,37.26,37.27,37.14,37.14,10900.0,33.1037,33.1126,32.9971,32.9971,10900.0
2010-09-30 09:40:00,37.1,37.59,37.03,37.54,42100.0,32.9616,33.3969,32.8994,33.3525,42100.0
2010-09-30 09:45:00,37.53,37.56,37.26,37.26,65600.0,33.3436,33.3703,33.1037,33.1037,65600.0
2010-09-30 09:50:00,37.28,37.3,37.05,37.13,46900.0,33.1215,33.1393,32.9171,32.9882,46900.0
2010-09-30 09:55:00,37.15,37.25,37.07,37.14,24000.0,33.006,33.0948,32.9349,32.9971,24000.0
2010-09-30 10:00:00,37.14,37.2,37.06,37.17,23700.0,32.9971,33.0504,32.926,33.0238,23700.0
2010-09-30 10:05:00,37.17,37.28,37.17,37.26,16100.0,33.0238,33.1215,33.0238,33.1037,16100.0
2010-09-30 10:10:00,37.24,37.26,37.12,37.13,42600.0,33.086,33.1037,32.9793,32.9882,42600.0
2010-09-30 10:15:00,37.15,37.23,37.11,37.14,44800.0,33.006,33.0771,32.9705,32.9971,44800.0
2010-09-30 10:20:00,37.13,37.16,36.89,36.9,43200.0,32.9882,33.0149,32.775,32.7839,43200.0
2010-09-30 10:25:00,36.88,36.99,36.88,36.92,19200.0,32.7661,32.8638,32.7661,32.8016,19200.0
2010-09-30 10:30:00,36.92,37.12,36.92,37.11,29500.0,32.8016,32.9793,32.8016,32.9705,29500.0
2010-09-30 10:35:00,37.12,37.14,37.05,37.12,14100.0,32.9793,32.9971,32.9171,32.9793,14100.0
2010-09-30 10:40:00,37.09,37.16,37.09,37.13,9500.0,32.9527,33.0149,32.9527,32.9882,9500.0
2010-09-30 10:45:00,37.13,37.14,36.98,37.02,20700.0,32.9882,32.9971,32.855,32.8905,20700.0
2010-09-30 10:50:00,37.02,37.07,36.98,36.98,15000.0,32.8905,32.9349,32.855,32.855,15000.0
2010-09-30 10:55:00,36.97,36.98,36.92,36.93,19400.0,32.8461,32.855,32.8016,32.8105,19400.0
2010-09-30 11:00:00,36.92,36.94,36.79,36.93,29000.0,32.8016,32.8194,32.6861,32.8105,29000.0
2010-09-30 11:05:00,36.95,36.99,36.9,36.94,20100.0,32.8283,32.8638,32.7839,32.8194,20100.0
2010-09-30 11:10:00,36.93,36.99,36.88,36.96,25900.0,32.8105,32.8638,32.7661,32.8372,25900.0
2010-09-30 11:15:00,36.95,36.96,36.86,36.95,27100.0,32.8283,32.8372,32.7483,32.8283,27100.0
2010-09-30 11:20:00,36.95,36.99,36.86,36.88,41600.0,32.8283,32.8638,32.7483,32.7661,41600.0
2010-09-30 11:25:00,36.87,36.87,36.74,36.74,24400.0,32.7572,32.7572,32.6417,32.6417,24400.0
2010-09-30 11:30:00,36.73,36.81,36.72,36.78,12300.0,32.6328,32.7039,32.624,32.6773,12300.0
2010-09-30 11:35:00,36.77,36.9,36.74,36.89,58800.0,32.6684,32.7839,32.6417,32.775,58800.0
2010-09-30 11:40:00,36.88,36.94,36.87,36.9,38600.0,32.7661,32.8194,32.7572,32.7839,38600.0
2010-09-30 11:45:00,36.9,36.95,36.87,36.95,15400.0,32.7839,32.8283,32.7572,32.8283,15400.0
2010-09-30 11:50:00,36.94,36.94,36.87,36.89,14700.0,32.8194,32.8194,32.7572,32.775,14700.0
2010-09-30 11:55:00,36.9,36.93,36.85,36.87,15100.0,32.7839,32.8105,32.7395,32.7572,15100.0
2010-09-30 12:00:00,36.87,36.88,36.66,36.69,21800.0,32.7572,32.7661,32.5706,32.5973,21800.0
2010-09-30 12:05:00,36.7,36.78,36.7,36.73,15900.0,32.6062,32.6773,32.6062,32.6328,15900.0
2010-09-30 12:10:00,36.72,36.74,36.67,36.74,12900.0,32.624,32.6417,32.5795,32.6417,12900.0
2010-09-30 12:15:00,36.73,36.81,36.72,36.8,14700.0,32.6328,32.7039,32.624,32.695,14700.0
2010-09-30 12:20:00,36.8,36.81,36.76,36.78,11600.0,32.695,32.7039,32.6595,32.6773,11600.0
2010-09-30 12:25:00,36.77,36.78,36.75,36.75,5400.0,32.6684,32.6773,32.6506,32.6506,5400.0
2010-09-30 12:30:00,36.75,36.84,36.74,36.83,11000.0,32.6506,32.7306,32.6417,32.7217,11000.0
2010-09-30 12:35:00,36.84,36.9,36.83,36.87,21700.0,32.7306,32.7839,32.7217,32.7572,21700.0
2010-09-30 12:40:00,36.87,36.9,36.83,36.83,37400.0,32.7572,32.7839,32.7217,32.7217,37400.0
2010-09-30 12:45:00,36.83,36.91,36.83,36.9,20900.0,32.7217,32.7928,32.7217,32.7839,20900.0
2010-09-30 12:50:00,36.9,36.93,36.87,36.87,15600.0,32.7839,32.8105,32.7572,32.7572,15600.0
2010-09-30 12:55:00,36.87,36.9,36.86,36.88,14100.0,32.7572,32.7839,32.7483,32.7661,14100.0
2010-09-30 13:00:00,36.88,36.9,36.83,36.85,9600.0,32.7661,32.7839,32.7217,32.7395,9600.0
2010-09-30 13:05:00,36.86,36.86,36.81,36.81,17200.0,32.7483,32.7483,32.7039,32.7039,17200.0
2010-09-30 13:10:00,36.81,36.83,36.8,36.83,6200.0,32.7039,32.7217,32.695,32.7217,6200.0
2010-09-30 13:15:00,36.82,36.85,36.82,36.83,7600.0,32.7128,32.7395,32.7128,32.7217,7600.0
2010-09-30 13:20:00,36.84,36.84,36.78,36.84,13400.0,32.7306,32.7306,32.6773,32.7306,13400.0
2010-09-30 13:25:00,36.85,36.9,36.85,36.9,8300.0,32.7395,32.7839,32.7395,32.7839,8300.0
2010-09-30 13:30:00,36.9,36.92,36.88,36.9,7100.0,32.7839,32.8016,32.7661,32.7839,7100.0
2010-09-30 13:35:00,36.9,36.91,36.83,36.85,9500.0,32.7839,32.7928,32.7217,32.7395,9500.0
2010-09-30 13:40:00,36.82,36.87,36.82,36.85,10100.0,32.7128,32.7572,32.7128,32.7395,10100.0
2010-09-30 13:45:00,36.86,36.88,36.85,36.86,9800.0,32.7483,32.7661,32.7395,32.7483,9800.0
2010-09-30 13:50:00,36.87,36.87,36.84,36.85,9800.0,32.7572,32.7572,32.7306,32.7395,9800.0
2010-09-30 13:55:00,36.86,36.91,36.84,36.91,8400.0,32.7483,32.7928,32.7306,32.7928,8400.0
2010-09-30 14:00:00,36.92,36.94,36.9,36.92,6900.0,32.8016,32.8194,32.7839,32.8016,6900.0
2010-09-30 14:05:00,36.91,36.91,36.87,36.87,5400.0,32.7928,32.7928,32.7572,32.7572,5400.0
2010-09-30 14:10:00,36.86,36.87,36.81,36.87,33800.0,32.7483,32.7572,32.7039,32.7572,33800.0
2010-09-30 14:15:00,36.86,36.88,36.83,36.87,21900.0,32.7483,32.7661,32.7217,32.7572,21900.0
2010-09-30 14:20:00,36.86,36.94,36.86,36.91,9300.0,32.7483,32.8194,32.7483,32.7928,9300.0
2010-09-30 14:25:00,36.9,36.94,36.89,36.93,10800.0,32.7839,32.8194,32.775,32.8105,10800.0
2010-09-30 14:30:00,36.93,36.94,36.91,36.92,11600.0,32.8105,32.8194,32.7928,32.8016,11600.0
2010-09-30 14:35:00,36.93,37.0,36.91,36.91,20900.0,32.8105,32.8727,32.7928,32.7928,20900.0
2010-09-30 14:40:00,36.9,36.98,36.89,36.98,8800.0,32.7839,32.855,32.775,32.855,8800.0
2010-09-30 14:45:00,36.99,37.02,36.98,37.01,17000.0,32.8638,32.8905,32.855,32.8816,17000.0
2010-09-30 14:50:00,37.02,37.03,36.99,37.02,13300.0,32.8905,32.8994,32.8638,32.8905,13300.0
2010-09-30 14:55:00,37.03,37.08,37.02,37.03,24500.0,32.8994,32.9438,32.8905,32.8994,24500.0
2010-09-30 15:00:00,37.01,37.03,36.92,36.92,12000.0,32.8816,32.8994,32.8016,32.8016,12000.0
2010-09-30 15:05:00,36.92,37.0,36.91,36.95,14300.0,32.8016,32.8727,32.7928,32.8283,14300.0
2010-09-30 15:10:00,36.94,36.94,36.84,36.85,17400.0,32.8194,32.8194,32.7306,32.7395,17400.0
2010-09-30 15:15:00,36.84,36.85,36.81,36.82,19700.0,32.7306,32.7395,32.7039,32.7128,19700.0
2010-09-30 15:20:00,36.82,36.89,36.81,36.88,13500.0,32.7128,32.775,32.7039,32.7661,13500.0
2010-09-30 15:25:00,36.87,36.92,36.86,36.91,11000.0,32.7572,32.8016,32.7483,32.7928,11000.0
2010-09-30 15:30:00,36.92,36.94,36.82,36.83,24100.0,32.8016,32.8194,32.7128,32.7217,24100.0
2010-09-30 15:35:00,36.83,36.89,36.82,36.85,26000.0,32.7217,32.775,32.7128,32.7395,26000.0
2010-09-30 15:40:00,36.85,36.93,36.85,36.89,17700.0,32.7395,32.8105,32.7395,32.775,17700.0
2010-09-30 15:45:00,36.9,36.94,36.86,36.93,57400.0,32.7839,32.8194,32.7483,32.8105,57400.0
2010-09-30 15:50:00,36.93,36.98,36.9,36.92,51000.0,32.8105,32.855,32.7839,32.8016,51000.0
2010-09-30 15:55:00,36.92,36.93,36.87,36.9,91300.0,32.8016,32.8105,32.7572,32.7839,91300.0
2010-10-01 09:30:00,37.28,37.41,37.16,37.19,16400.0,33.1215,33.237,33.0149,33.0415,16400.0
2010-10-01 09:35:00,37.2,37.28,37.19,37.21,6000.0,33.0504,33.1215,33.0415,33.0593,6000.0
2010-10-01 09:40:00,37.24,37.29,37.2,37.27,13200.0,33.086,33.1304,33.0504,33.1126,13200.0
2010-10-01 09:45:00,37.28,37.35,37.24,37.25,12500.0,33.1215,33.1837,33.086,33.0948,12500.0
2010-10-01 09:50:00,37.26,37.36,37.22,37.35,25500.0,33.1037,33.1926,33.0682,33.1837,25500.0
2010-10-01 09:55:00,37.35,37.5,37.35,37.43,42400.0,33.1837,33.3169,33.1837,33.2548,42400.0
2010-10-01 10:00:00,37.41,37.53,37.23,37.33,49800.0,33.237,33.3436,33.0771,33.1659,49800.0
2010-10-01 10:05:00,37.32,37.42,37.32,37.38,39100.0,33.157,33.2459,33.157,33.2103,39100.0
2010-10-01 10:10:00,37.38,37.59,37.37,37.58,61200.0,33.2103,33.3969,33.2015,33.388,61200.0
2010-10-01 10:15:00,37.58,37.71,37.56,37.62,46700.0,33.388,33.5035,33.3703,33.4236,46700.0
2010-10-01 10:20:00,37.59,37.62,37.43,37.45,23100.0,33.3969,33.4236,33.2548,33.2725,23100.0
2010-10-01 10:25:00,37.43,37.53,37.29,37.52,39400.0,33.2548,33.3436,33.1304,33.3347,39400.0
2010-10-01 10:30:00,37.52,37.63,37.49,37.58,49400.0,33.3347,33.4324,33.3081,33.388,49400.0
2010-10-01 10:35:00,37.56,37.56,37.47,37.53,23900.0,33.3703,33.3703,33.2903,33.3436,23900.0
2010-10-01 10:40:00,37.54,37.6,37.51,37.58,16300.0,33.3525,33.4058,33.3258,33.388,16300.0
2010-10-01 10:45:00,37.57,37.64,37.54,37.6,15500.0,33.3791,33.4413,33.3525,33.4058,15500.0
2010-10-01 10:50:00,37.6,37.63,37.57,37.6,22200.0,33.4058,33.4324,33.3791,33.4058,22200.0
2010-10-01 10:55:00,37.59,37.66,37.58,37.63,17900.0,33.3969,33.4591,33.388,33.4324,17900.0
2010-10-01 11:00:00,37.63,37.7,37.62,37.64,28000.0,33.4324,33.4946,33.4236,33.4413,28000.0
2010-10-01 11:05:00,37.63,37.65,37.58,37.65,12300.0,33.4324,33.4502,33.388,33.4502,12300.0
2010-10-01 11:10:00,37.65,37.65,37.57,37.59,14800.0,33.4502,33.4502,33.3791,33.3969,14800.0
2010-10-01 11:15:00,37.59,37.65,37.56,37.6,14700.0,33.3969,33.4502,33.3703,33.4058,14700.0
2010-10-01 11:20:00,37.6,37.65,37.57,37.6,28900.0,33.4058,33.4502,33.3791,33.4058,28900.0
2010-10-01 11:25:00,37.6,37.61,37.5,37.53,12500.0,33.4058,33.4147,33.3169,33.3436,12500.0
2010-10-01 11:30:00,37.53,37.57,37.5,37.57,12700.0,33.3436,33.3791,33.3169,33.3791,12700.0
2010-10-01 11:35:00,37.57,37.68,37.57,37.67,9100.0,33.3791,33.4769,33.3791,33.468,9100.0
2010-10-01 11:40:00,37.66,37.7,37.66,37.7,39400.0,33.4591,33.4946,33.4591,33.4946,39400.0
2010-10-01 11:45:00,37.7,37.89,37.68,37.84,75600.0,33.4946,33.6634,33.4769,33.619,75600.0
2010-10-01 11:50:00,37.84,37.85,37.73,37.73,155300.0,33.619,33.6279,33.5213,33.5213,155300.0
2010-10-01 11:55:00,37.73,37.77,37.71,37.72,12500.0,33.5213,33.5568,33.5035,33.5124,12500.0
2010-10-01 12:00:00,37.73,37.74,37.69,37.71,134200.0,33.5213,33.5302,33.4858,33.5035,134200.0
2010-10-01 12:05:00,37.7,37.86,37.7,37.84,20700.0,33.4946,33.6368,33.4946,33.619,20700.0
2010-10-01 12:10:00,37.84,37.84,37.7,37.74,30800.0,33.619,33.619,33.4946,33.5302,30800.0
2010-10-01 12:15:00,37.74,37.76,37.69,37.73,8600.0,33.5302,33.5479,33.4858,33.5213,8600.0
2010-10-01 12:20:00,37.73,37.73,37.69,37.7,5000.0,33.5213,33.5213,33.4858,33.4946,5000.0
2010-10-01 12:25:00,37.69,37.69,37.61,37.65,4300.0,33.4858,33.4858,33.4147,33.4502,4300.0
2010-10-01 12:30:00,37.66,37.66,37.57,37.57,3800.0,33.4591,33.4591,33.3791,33.3791,3800.0
2010-10-01 12:35:00,37.57,37.6,37.54,37.59,9500.0,33.3791,33.4058,33.3525,33.3969,9500.0
2010-10-01 12:40:00,37.59,37.62,37.58,37.6,14000.0,33.3969,33.4236,33.388,33.4058,14000.0
2010-10-01 12:45:00,37.6,37.69,37.59,37.69,31900.0,33.4058,33.4858,33.3969,33.4858,31900.0
2010-10-01 12:50:00,37.69,37.75,37.68,37.75,105600.0,33.4858,33.5391,33.4769,33.5391,105600.0
2010-10-01 12:55:00,37.74,37.74,37.67,37.7,21000.0,33.5302,33.5302,33.468,33.4946,21000.0
2010-10-01 13:00:00,37.69,37.72,37.67,37.68,8700.0,33.4858,33.5124,33.468,33.4769,8700.0
2010-10-01 13:05:00,37.67,37.71,37.67,37.7,11900.0,33.468,33.5035,33.468,33.4946,11900.0
2010-10-01 13:10:00,37.7,37.71,37.67,37.7,11000.0,33.4946,33.5035,33.468,33.4946,11000.0
2010-10-01 13:15:00,37.7,37.72,37.69,37.7,25700.0,33.4946,33.5124,33.4858,33.4946,25700.0
2010-10-01 13:20:00,37.7,37.7,37.67,37.69,22300.0,33.4946,33.4946,33.468,33.4858,22300.0
2010-10-01 13:25:00,37.7,37.7,37.67,37.68,9200.0,33.4946,33.4946,33.468,33.4769,9200.0
2010-10-01 13:30:00,37.69,37.69,37.65,37.68,5800.0,33.4858,33.4858,33.4502,33.4769,5800.0
2010-10-01 13:35:00,37.69,37.7,37.61,37.61,7800.0,33.4858,33.4946,33.4147,33.4147,7800.0
2010-10-01 13:40:00,37.61,37.65,37.6,37.63,6800.0,33.4147,33.4502,33.4058,33.4324,6800.0
2010-10-01 13:45:00,37.62,37.62,37.56,37.57,7500.0,33.4236,33.4236,33.3703,33.3791,7500.0
2010-10-01 13:50:00,37.58,37.63,37.56,37.63,6200.0,33.388,33.4324,33.3703,33.4324,6200.0
2010-10-01 13:55:00,37.63,37.65,37.63,37.63,6100.0,33.4324,33.4502,33.4324,33.4324,6100.0
2010-10-01 14:00:00,37.64,37.7,37.63,37.68,9100.0,33.4413,33.4946,33.4324,33.4769,9100.0
2010-10-01 14:05:00,37.68,37.69,37.66,37.67,5200.0,33.4769,33.4858,33.4591,33.468,5200.0
2010-10-01 14:10:00,37.67,37.69,37.66,37.68,11500.0,33.468,33.4858,33.4591,33.4769,11500.0
2010-10-01 14:15:00,37.68,37.68,37.66,37.67,1700.0,33.4769,33.4769,33.4591,33.468,1700.0
2010-10-01 14:20:00,37.66,37.68,37.64,37.65,9100.0,33.4591,33.4769,33.4413,33.4502,9100.0
2010-10-01 14:25:00,37.65,37.65,37.6,37.62,10400.0,33.4502,33.4502,33.4058,33.4236,10400.0
2010-10-01 14:30:00,37.62,37.68,37.62,37.68,11400.0,33.4236,33.4769,33.4236,33.4769,11400.0
2010-10-01 14:35:00,37.67,37.7,37.67,37.67,22600.0,33.468,33.4946,33.468,33.468,22600.0
2010-10-01 14:40:00,37.66,37.67,37.63,37.65,7700.0,33.4591,33.468,33.4324,33.4502,7700.0
2010-10-01 14:45:00,37.65,37.68,37.64,37.67,7600.0,33.4502,33.4769,33.4413,33.468,7600.0
2010-10-01 14:50:00,37.67,37.69,37.65,37.65,6400.0,33.468,33.4858,33.4502,33.4502,6400.0
2010-10-01 14:55:00,37.66,37.69,37.66,37.68,8900.0,33.4591,33.4858,33.4591,33.4769,8900.0
2010-10-01 15:00:00,37.68,37.7,37.66,37.68,22300.0,33.4769,33.4946,33.4591,33.4769,22300.0
2010-10-01 15:05:00,37.69,37.71,37.67,37.69,45000.0,33.4858,33.5035,33.468,33.4858,45000.0
2010-10-01 15:10:00,37.68,37.69,37.64,37.67,28800.0,33.4769,33.4858,33.4413,33.468,28800.0
2010-10-01 15:15:00,37.66,37.69,37.64,37.68,22200.0,33.4591,33.4858,33.4413,33.4769,22200.0
2010-10-01 15:20:00,37.68,37.72,37.66,37.72,18600.0,33.4769,33.5124,33.4591,33.5124,18600.0
2010-10-01 15:25:00,37.71,37.71,37.58,37.6,19400.0,33.5035,33.5035,33.388,33.4058,19400.0
2010-10-01 15:30:00,37.6,37.62,37.56,37.6,23400.0,33.4058,33.4236,33.3703,33.4058,23400.0
2010-10-01 15:35:00,37.59,37.6,37.55,37.56,25400.0,33.3969,33.4058,33.3614,33.3703,25400.0
2010-10-01 15:40:00,37.56,37.56,37.49,37.49,35500.0,33.3703,33.3703,33.3081,33.3081,35500.0
2010-10-01 15:45:00,37.5,37.52,37.49,37.49,56000.0,33.3169,33.3347,33.3081,33.3081,56000.0
2010-10-01 15:50:00,37.5,37.51,37.46,37.48,78900.0,33.3169,33.3258,33.2814,33.2992,78900.0
2010-10-01 15:55:00,37.47,37.51,37.45,37.49,76600.0,33.2903,33.3258,33.2725,33.3081,76600.0
2010-10-04 09:30:00,37.5,37.5,37.19,37.26,20600.0,33.3169,33.3169,33.0415,33.1037,20600.0
2010-10-04 09:35:00,37.26,37.39,37.2,37.39,15800.0,33.1037,33.2192,33.0504,33.2192,15800.0
2010-10-04 09:40:00,37.38,37.38,37.27,37.37,9500.0,33.2103,33.2103,33.1126,33.2015,9500.0
2010-10-04 09:45:00,37.42,37.48,37.33,37.33,5200.0,33.2459,33.2992,33.1659,33.1659,5200.0
2010-10-04 09:50:00,37.35,37.38,37.24,37.24,8100.0,33.1837,33.2103,33.086,33.086,8100.0
2010-10-04 09:55:00,37.23,37.27,37.22,37.24,11700.0,33.0771,33.1126,33.0682,33.086,11700.0
2010-10-04 10:00:00,37.24,37.35,37.16,37.32,22900.0,33.086,33.1837,33.0149,33.157,22900.0
2010-10-04 10:05:00,37.31,37.41,37.28,37.39,11700.0,33.1481,33.237,33.1215,33.2192,11700.0
2010-10-04 10:10:00,37.38,37.41,37.36,37.38,21500.0,33.2103,33.237,33.1926,33.2103,21500.0
2010-10-04 10:15:00,37.37,37.41,37.34,37.37,9900.0,33.2015,33.237,33.1748,33.2015,9900.0
2010-10-04 10:20:00,37.36,37.36,37.28,37.3,11500.0,33.1926,33.1926,33.1215,33.1393,11500.0
2010-10-04 10:25:00,37.3,37.3,37.24,37.25,7000.0,33.1393,33.1393,33.086,33.0948,7000.0
2010-10-04 10:30:00,37.25,37.31,37.19,37.3,10800.0,33.0948,33.1481,33.0415,33.1393,10800.0
2010-10-04 10:35:00,37.31,37.31,37.2,37.21,16800.0,33.1481,33.1481,33.0504,33.0593,16800.0
2010-10-04 10:40:00,37.2,37.23,37.17,37.18,15800.0,33.0504,33.0771,33.0238,33.0326,15800.0
2010-10-04 10:45:00,37.18,37.21,37.14,37.16,13800.0,33.0326,33.0593,32.9971,33.0149,13800.0
2010-10-04 10:50:00,37.16,37.21,37.15,37.2,7000.0,33.0149,33.0593,33.006,33.0504,7000.0
2010-10-04 10:55:00,37.2,37.23,37.14,37.21,11000.0,33.0504,33.0771,32.9971,33.0593,11000.0
2010-10-04 11:00:00,37.2,37.25,37.16,37.22,15800.0,33.0504,33.0948,33.0149,33.0682,15800.0
2010-10-04 11:05:00,37.21,37.22,37.16,37.18,12700.0,33.0593,33.0682,33.0149,33.0326,12700.0
2010-10-04 11:10:00,37.18,37.24,37.17,37.22,10200.0,33.0326,33.086,33.0238,33.0682,10200.0
2010-10-04 11:15:00,37.21,37.25,37.15,37.25,19900.0,33.0593,33.0948,33.006,33.0948,19900.0
2010-10-04 11:20:00,37.24,37.25,37.15,37.23,19700.0,33.086,33.0948,33.006,33.0771,19700.0
2010-10-04 11:25:00,37.22,37.24,37.12,37.17,13900.0,33.0682,33.086,32.9793,33.0238,13900.0
2010-10-04 11:30:00,37.15,37.15,37.07,37.09,20300.0,33.006,33.006,32.9349,32.9527,20300.0
2010-10-04 11:35:00,37.09,37.11,37.08,37.1,18200.0,32.9527,32.9705,32.9438,32.9616,18200.0
2010-10-04 11:40:00,37.1,37.11,37.09,37.1,9600.0,32.9616,32.9705,32.9527,32.9616,9600.0
2010-10-04 11:45:00,37.09,37.1,37.04,37.08,14300.0,32.9527,32.9616,32.9083,32.9438,14300.0
2010-10-04 11:50:00,37.07,37.07,37.01,37.05,11700.0,32.9349,32.9349,32.8816,32.9171,11700.0
2010-10-04 11:55:00,37.05,37.06,36.92,36.95,17300.0,32.9171,32.926,32.8016,32.8283,17300.0
2010-10-04 12:00:00,36.94,37.01,36.89,37.01,14000.0,32.8194,32.8816,32.775,32.8816,14000.0
2010-10-04 12:05:00,37.01,37.02,36.93,36.98,13300.0,32.8816,32.8905,32.8105,32.855,13300.0
2010-10-04 12:10:00,36.99,37.01,36.98,36.99,5900.0,32.8638,32.8816,32.855,32.8638,5900.0
2010-10-04 12:15:00,36.99,37.04,36.96,37.0,16000.0,32.8638,32.9083,32.8372,32.8727,16000.0
2010-10-04 12:20:00,37.01,37.09,37.0,37.03,16300.0,32.8816,32.9527,32.8727,32.8994,16300.0
2010-10-04 12:25:00,37.02,37.05,37.01,37.01,5200.0,32.8905,32.9171,32.8816,32.8816,5200.0
2010-10-04 12:30:00,37.01,37.01,36.95,36.95,12500.0,32.8816,32.8816,32.8283,32.8283,12500.0
2010-10-04 12:35:00,36.97,36.97,36.92,36.95,14300.0,32.8461,32.8461,32.8016,32.8283,14300.0
2010-10-04 12:40:00,36.96,36.96,36.89,36.95,18100.0,32.8372,32.8372,32.775,32.8283,18100.0
2010-10-04 12:45:00,36.93,36.98,36.89,36.97,8600.0,32.8105,32.855,32.775,32.8461,8600.0
2010-10-04 12:50:00,36.96,36.99,36.93,36.94,8500.0,32.8372,32.8638,32.8105,32.8194,8500.0
2010-10-04 12:55:00,36.95,36.96,36.89,36.92,14100.0,32.8283,32.8372,32.775,32.8016,14100.0
2010-10-04 13:00:00,36.94,37.04,36.94,37.04,19600.0,32.8194,32.9083,32.8194,32.9083,19600.0
2010-10-04 13:05:00,37.04,37.06,36.97,36.99,15600.0,32.9083,32.926,32.8461,32.8638,15600.0
2010-10-04 13:10:00,36.99,37.0,36.97,36.99,11100.0,32.8638,32.8727,32.8461,32.8638,11100.0
2010-10-04 13:15:00,36.98,37.0,36.93,36.93,11700.0,32.855,32.8727,32.8105,32.8105,11700.0
2010-10-04 13:20:00,36.93,36.93,36.89,36.92,10900.0,32.8105,32.8105,32.775,32.8016,10900.0
2010-10-04 13:25:00,36.91,36.92,36.88,36.9,13600.0,32.7928,32.8016,32.7661,32.7839,13600.0
2010-10-04 13:30:00,36.91,36.91,36.82,36.89,21700.0,32.7928,32.7928,32.7128,32.775,21700.0
2010-10-04 13:35:00,36.89,36.92,36.88,36.91,17200.0,32.775,32.8016,32.7661,32.7928,17200.0
2010-10-04 13:40:00,36.91,36.98,36.91,36.97,11900.0,32.7928,32.855,32.7928,32.8461,11900.0
2010-10-04 13:45:00,36.97,36.98,36.92,36.98,6700.0,32.8461,32.855,32.8016,32.855,6700.0
2010-10-04 13:50:00,36.97,36.98,36.93,36.96,13100.0,32.8461,32.855,32.8105,32.8372,13100.0
2010-10-04 13:55:00,36.97,36.99,36.97,36.99,9400.0,32.8461,32.8638,32.8461,32.8638,9400.0
2010-10-04 14:00:00,36.98,37.01,36.94,36.94,18100.0,32.855,32.8816,32.8194,32.8194,18100.0
2010-10-04 14:05:00,36.93,36.93,36.88,36.89,9700.0,32.8105,32.8105,32.7661,32.775,9700.0
2010-10-04 14:10:00,36.89,36.91,36.86,36.88,11500.0,32.775,32.7928,32.7483,32.7661,11500.0
2010-10-04 14:15:00,36.86,36.9,36.84,36.89,17900.0,32.7483,32.7839,32.7306,32.775,17900.0
2010-10-04 14:20:00,36.89,36.92,36.88,36.91,13900.0,32.775,32.8016,32.7661,32.7928,13900.0
2010-10-04 14:25:00,36.92,36.95,36.89,36.95,17100.0,32.8016,32.8283,32.775,32.8283,17100.0
2010-10-04 14:30:00,36.94,36.94,36.89,36.92,21200.0,32.8194,32.8194,32.775,32.8016,21200.0
2010-10-04 14:35:00,36.92,36.96,36.91,36.96,10700.0,32.8016,32.8372,32.7928,32.8372,10700.0
2010-10-04 14:40:00,36.95,36.95,36.91,36.91,11900.0,32.8283,32.8283,32.7928,32.7928,11900.0
2010-10-04 14:45:00,36.91,36.92,36.9,36.92,17800.0,32.7928,32.8016,32.7839,32.8016,17800.0
2010-10-04 14:50:00,36.92,36.93,36.9,36.9,10400.0,32.8016,32.8105,32.7839,32.7839,10400.0
2010-10-04 14:55:00,36.91,36.93,36.87,36.91,29400.0,32.7928,32.8105,32.7572,32.7928,29400.0
2010-10-04 15:00:00,36.92,37.0,36.91,36.97,16700.0,32.8016,32.8727,32.7928,32.8461,16700.0
2010-10-04 15:05:00,36.97,36.97,36.91,36.93,11200.0,32.8461,32.8461,32.7928,32.8105,11200.0
2010-10-04 15:10:00,36.94,36.94,36.91,36.91,12700.0,32.8194,32.8194,32.7928,32.7928,12700.0
2010-10-04 15:15:00,36.9,36.93,36.88,36.92,15100.0,32.7839,32.8105,32.7661,32.8016,15100.0
2010-10-04 15:20:00,36.92,36.97,36.9,36.94,17200.0,32.8016,32.8461,32.7839,32.8194,17200.0
2010-10-04 15:25:00,36.94,36.94,36.9,36.92,26200.0,32.8194,32.8194,32.7839,32.8016,26200.0
2010-10-04 15:30:00,36.92,36.94,36.88,36.9,22700.0,32.8016,32.8194,32.7661,32.7839,22700.0
2010-10-04 15:35:00,36.89,36.9,36.85,36.88,32100.0,32.775,32.7839,32.7395,32.7661,32100.0
2010-10-04 15:40:00,36.88,36.93,36.85,36.89,29300.0,32.7661,32.8105,32.7395,32.775,29300.0
2010-10-04 15:45:00,36.88,36.92,36.87,36.89,38000.0,32.7661,32.8016,32.7572,32.775,38000.0
2010-10-04 15:50:00,36.89,36.91,36.87,36.9,47100.0,32.775,32.7928,32.7572,32.7839,47100.0
2010-10-04 15:55:00,36.9,36.92,36.85,36.9,69800.0,32.7839,32.8016,32.7395,32.7839,69800.0
2010-10-05 09:30:00,37.34,37.4,37.14,37.2,20200.0,33.1748,33.2281,32.9971,33.0504,20200.0
2010-10-05 09:35:00,37.16,37.26,37.08,37.08,18600.0,33.0149,33.1037,32.9438,32.9438,18600.0
2010-10-05 09:40:00,37.08,37.14,37.0,37.12,15100.0,32.9438,32.9971,32.8727,32.9793,15100.0
2010-10-05 09:45:00,37.14,37.26,37.14,37.17,14800.0,32.9971,33.1037,32.9971,33.0238,14800.0
2010-10-05 09:50:00,37.16,37.2,37.09,37.09,7900.0,33.0149,33.0504,32.9527,32.9527,7900.0
2010-10-05 09:55:00,37.09,37.26,36.95,37.16,25100.0,32.9527,33.1037,32.8283,33.0149,25100.0
2010-10-05 10:00:00,37.15,37.25,37.05,37.13,18600.0,33.006,33.0948,32.9171,32.9882,18600.0
2010-10-05 10:05:00,37.12,37.15,37.01,37.14,15200.0,32.9793,33.006,32.8816,32.9971,15200.0
2010-10-05 10:10:00,37.13,37.17,37.13,37.17,8400.0,32.9882,33.0238,32.9882,33.0238,8400.0
2010-10-05 10:15:00,37.19,37.19,37.15,37.16,17500.0,33.0415,33.0415,33.006,33.0149,17500.0
2010-10-05 10:20:00,37.15,37.22,37.11,37.21,15500.0,33.006,33.0682,32.9705,33.0593,15500.0
2010-10-05 10:25:00,37.22,37.26,37.2,37.25,18500.0,33.0682,33.1037,33.0504,33.0948,18500.0
2010-10-05 10:30:00,37.25,37.3,37.22,37.27,17300.0,33.0948,33.1393,33.0682,33.1126,17300.0
2010-10-05 10:35:00,37.27,37.43,37.27,37.42,27500.0,33.1126,33.2548,33.1126,33.2459,27500.0
2010-10-05 10:40:00,37.42,37.49,37.4,37.49,27000.0,33.2459,33.3081,33.2281,33.3081,27000.0
2010-10-05 10:45:00,37.48,37.55,37.47,37.55,24600.0,33.2992,33.3614,33.2903,33.3614,24600.0
2010-10-05 10:50:00,37.55,37.58,37.52,37.55,18000.0,33.3614,33.388,33.3347,33.3614,18000.0
2010-10-05 10:55:00,37.55,37.58,37.53,37.56,4500.0,33.3614,33.388,33.3436,33.3703,4500.0
2010-10-05 11:00:00,37.54,37.59,37.51,37.51,16700.0,33.3525,33.3969,33.3258,33.3258,16700.0
2010-10-05 11:05:00,37.5,37.55,37.48,37.52,12900.0,33.3169,33.3614,33.2992,33.3347,12900.0
2010-10-05 11:10:00,37.52,37.54,37.49,37.49,9700.0,33.3347,33.3525,33.3081,33.3081,9700.0
2010-10-05 11:15:00,37.5,37.5,37.44,37.44,20000.0,33.3169,33.3169,33.2636,33.2636,20000.0
2010-10-05 11:20:00,37.44,37.44,37.34,37.36,11800.0,33.2636,33.2636,33.1748,33.1926,11800.0
2010-10-05 11:25:00,37.35,37.4,37.35,37.38,4200.0,33.1837,33.2281,33.1837,33.2103,4200.0
2010-10-05 11:30:00,37.37,37.46,37.37,37.45,3900.0,33.2015,33.2814,33.2015,33.2725,3900.0
2010-10-05 11:35:00,37.44,37.51,37.43,37.49,18900.0,33.2636,33.3258,33.2548,33.3081,18900.0
2010-10-05 11:40:00,37.5,37.55,37.48,37.52,19200.0,33.3169,33.3614,33.2992,33.3347,19200.0
2010-10-05 11:45:00,37.53,37.54,37.48,37.48,7300.0,33.3436,33.3525,33.2992,33.2992,7300.0
2010-10-05 11:50:00,37.5,37.5,37.46,37.47,7900.0,33.3169,33.3169,33.2814,33.2903,7900.0
2010-10-05 11:55:00,37.48,37.51,37.47,37.5,4100.0,33.2992,33.3258,33.2903,33.3169,4100.0
2010-10-05 12:00:00,37.51,37.51,37.48,37.48,3800.0,33.3258,33.3258,33.2992,33.2992,3800.0
2010-10-05 12:05:00,37.49,37.49,37.47,37.48,3600.0,33.3081,33.3081,33.2903,33.2992,3600.0
2010-10-05 12:10:00,37.47,37.5,37.47,37.49,2300.0,33.2903,33.3169,33.2903,33.3081,2300.0
2010-10-05 12:15:00,37.49,37.53,37.48,37.52,6100.0,33.3081,33.3436,33.2992,33.3347,6100.0
2010-10-05 12:20:00,37.52,37.53,37.49,37.5,7000.0,33.3347,33.3436,33.3081,33.3169,7000.0
2010-10-05 12:25:00,37.52,37.53,37.49,37.5,7100.0,33.3347,33.3436,33.3081,33.3169,7100.0
2010-10-05 12:30:00,37.5,37.52,37.49,37.51,7000.0,33.3169,33.3347,33.3081,33.3258,7000.0
2010-10-05 12:35:00,37.51,37.55,37.51,37.55,4900.0,33.3258,33.3614,33.3258,33.3614,4900.0
2010-10-05 12:40:00,37.55,37.57,37.55,37.56,2600.0,33.3614,33.3791,33.3614,33.3703,2600.0
2010-10-05 12:45:00,37.56,37.57,37.53,37.53,7300.0,33.3703,33.3791,33.3436,33.3436,7300.0
2010-10-05 12:50:00,37.54,37.57,37.54,37.54,6300.0,33.3525,33.3791,33.3525,33.3525,6300.0
2010-10-05 12:55:00,37.54,37.56,37.51,37.51,13800.0,33.3525,33.3703,33.3258,33.3258,13800.0
2010-10-05 13:00:00,37.52,37.54,37.51,37.54,6000.0,33.3347,33.3525,33.3258,33.3525,6000.0
2010-10-05 13:05:00,37.54,37.57,37.54,37.55,8800.0,33.3525,33.3791,33.3525,33.3614,8800.0
2010-10-05 13:10:00,37.56,37.59,37.55,37.58,7000.0,33.3703,33.3969,33.3614,33.388,7000.0
2010-10-05 13:15:00,37.57,37.62,37.57,37.6,24000.0,33.3791,33.4236,33.3791,33.4058,24000.0
2010-10-05 13:20:00,37.6,37.67,37.6,37.66,18100.0,33.4058,33.468,33.4058,33.4591,18100.0
2010-10-05 13:25:00,37.66,37.67,37.62,37.64,7700.0,33.4591,33.468,33.4236,33.4413,7700.0
2010-10-05 13:30:00,37.65,37.66,37.61,37.63,5600.0,33.4502,33.4591,33.4147,33.4324,5600.0
2010-10-05 13:35:00,37.62,37.63,37.6,37.6,4200.0,33.4236,33.4324,33.4058,33.4058,4200.0
2010-10-05 13:40:00,37.61,37.61,37.58,37.61,5100.0,33.4147,33.4147,33.388,33.4147,5100.0
2010-10-05 13:45:00,37.61,37.65,37.61,37.65,6000.0,33.4147,33.4502,33.4147,33.4502,6000.0
2010-10-05 13:50:00,37.65,37.67,37.65,37.67,14300.0,33.4502,33.468,33.4502,33.468,14300.0
2010-10-05 13:55:00,37.67,37.73,37.66,37.72,17700.0,33.468,33.5213,33.4591,33.5124,17700.0
2010-10-05 14:00:00,37.72,37.84,37.71,37.82,34600.0,33.5124,33.619,33.5035,33.6013,34600.0
2010-10-05 14:05:00,37.82,37.82,37.78,37.81,13000.0,33.6013,33.6013,33.5657,33.5924,13000.0
2010-10-05 14:10:00,37.8,37.82,37.77,37.8,11700.0,33.5835,33.6013,33.5568,33.5835,11700.0
2010-10-05 14:15:00,37.79,37.8,37.78,37.78,8200.0,33.5746,33.5835,33.5657,33.5657,8200.0
2010-10-05 14:20:00,37.78,37.79,37.78,37.79,10400.0,33.5657,33.5746,33.5657,33.5746,10400.0
2010-10-05 14:25:00,37.79,37.8,37.75,37.78,12900.0,33.5746,33.5835,33.5391,33.5657,12900.0
2010-10-05 14:30:00,37.77,37.8,37.76,37.76,14200.0,33.5568,33.5835,33.5479,33.5479,14200.0
2010-10-05 14:35:00,37.76,37.79,37.73,37.73,11500.0,33.5479,33.5746,33.5213,33.5213,11500.0
2010-10-05 14:40:00,37.73,37.74,37.69,37.74,10900.0,33.5213,33.5302,33.4858,33.5302,10900.0
2010-10-05 14:45:00,37.73,37.76,37.72,37.74,7700.0,33.5213,33.5479,33.5124,33.5302,7700.0
2010-10-05 14:50:00,37.73,37.73,37.7,37.72,10000.0,33.5213,33.5213,33.4946,33.5124,10000.0
2010-10-05 14:55:00,37.71,37.75,37.71,37.72,18100.0,33.5035,33.5391,33.5035,33.5124,18100.0
2010-10-05 15:00:00,37.71,37.78,37.71,37.78,21000.0,33.5035,33.5657,33.5035,33.5657,21000.0
2010-10-05 15:05:00,37.77,37.77,37.73,37.76,14600.0,33.5568,33.5568,33.5213,33.5479,14600.0
2010-10-05 15:10:00,37.75,37.79,37.74,37.78,9000.0,33.5391,33.5746,33.5302,33.5657,9000.0
2010-10-05 15:15:00,37.78,37.79,37.75,37.77,17100.0,33.5657,33.5746,33.5391,33.5568,17100.0
2010-10-05 15:20:00,37.77,37.78,37.74,37.77,11000.0,33.5568,33.5657,33.5302,33.5568,11000.0
2010-10-05 15:25:00,37.78,37.8,37.76,37.78,8200.0,33.5657,33.5835,33.5479,33.5657,8200.0
2010-10-05 15:30:00,37.78,37.79,37.75,37.75,13900.0,33.5657,33.5746,33.5391,33.5391,13900.0
2010-10-05 15:35:00,37.75,37.76,37.7,37.74,16900.0,33.5391,33.5479,33.4946,33.5302,16900.0
2010-10-05 15:40:00,37.74,37.75,37.69,37.71,21800.0,33.5302,33.5391,33.4858,33.5035,21800.0
2010-10-05 15:45:00,37.71,37.74,37.68,37.69,40800.0,33.5035,33.5302,33.4769,33.4858,40800.0
2010-10-05 15:50:00,37.69,37.71,37.68,37.71,30600.0,33.4858,33.5035,33.4769,33.5035,30600.0
2010-10-05 15:55:00,37.7,37.71,37.63,37.65,48700.0,33.4946,33.5035,33.4324,33.4502,48700.0
2010-10-06 09:30:00,37.53,37.68,37.34,37.68,30300.0,33.3436,33.4769,33.1748,33.4769,30300.0
2010-10-06 09:35:00,37.69,37.75,37.61,37.71,13400.0,33.4858,33.5391,33.4147,33.5035,13400.0
2010-10-06 09:40:00,37.7,37.8,37.7,37.78,13000.0,33.4946,33.5835,33.4946,33.5657,13000.0
2010-10-06 09:45:00,37.78,37.82,37.72,37.75,18700.0,33.5657,33.6013,33.5124,33.5391,18700.0
2010-10-06 09:50:00,37.77,37.86,37.75,37.85,18500.0,33.5568,33.6368,33.5391,33.6279,18500.0
2010-10-06 09:55:00,37.85,37.87,37.76,37.76,15600.0,33.6279,33.6457,33.5479,33.5479,15600.0
2010-10-06 10:00:00,37.77,37.82,37.77,37.79,9300.0,33.5568,33.6013,33.5568,33.5746,9300.0
2010-10-06 10:05:00,37.79,37.81,37.78,37.81,13400.0,33.5746,33.5924,33.5657,33.5924,13400.0
2010-10-06 10:10:00,37.8,37.99,37.79,37.97,40600.0,33.5835,33.7523,33.5746,33.7345,40600.0
2010-10-06 10:15:00,37.97,37.99,37.86,37.88,17000.0,33.7345,33.7523,33.6368,33.6546,17000.0
2010-10-06 10:20:00,37.89,37.9,37.87,37.89,15100.0,33.6634,33.6723,33.6457,33.6634,15100.0
2010-10-06 10:25:00,37.88,37.9,37.83,37.89,14500.0,33.6546,33.6723,33.6101,33.6634,14500.0
2010-10-06 10:30:00,37.89,37.99,37.89,37.98,21900.0,33.6634,33.7523,33.6634,33.7434,21900.0
2010-10-06 10:35:00,37.97,37.99,37.96,37.98,13400.0,33.7345,33.7523,33.7256,33.7434,13400.0
2010-10-06 10:40:00,37.98,38.03,37.96,38.01,26200.0,33.7434,33.7878,33.7256,33.7701,26200.0
2010-10-06 10:45:00,38.01,38.03,37.92,37.92,12000.0,33.7701,33.7878,33.6901,33.6901,12000.0
2010-10-06 10:50:00,37.92,37.93,37.82,37.84,13900.0,33.6901,33.699,33.6013,33.619,13900.0
2010-10-06 10:55:00,37.85,37.9,37.82,37.89,10900.0,33.6279,33.6723,33.6013,33.6634,10900.0
2010-10-06 11:00:00,37.91,37.94,37.88,37.89,12500.0,33.6812,33.7079,33.6546,33.6634,12500.0
2010-10-06 11:05:00,37.88,38.02,37.88,38.0,14800.0,33.6546,33.7789,33.6546,33.7612,14800.0
2010-10-06 11:10:00,38.0,38.0,37.97,37.97,3800.0,33.7612,33.7612,33.7345,33.7345,3800.0
2010-10-06 11:15:00,37.98,38.0,37.96,37.97,7400.0,33.7434,33.7612,33.7256,33.7345,7400.0
2010-10-06 11:20:00,37.98,38.04,37.98,38.02,12900.0,33.7434,33.7967,33.7434,33.7789,12900.0
2010-10-06 11:25:00,38.02,38.03,38.0,38.01,5900.0,33.7789,33.7878,33.7612,33.7701,5900.0
2010-10-06 11:30:00,38.01,38.01,37.98,38.0,7200.0,33.7701,33.7701,33.7434,33.7612,7200.0
2010-10-06 11:35:00,38.0,38.02,38.0,38.0,6400.0,33.7612,33.7789,33.7612,33.7612,6400.0
2010-10-06 11:40:00,37.99,38.02,37.98,38.01,7800.0,33.7523,33.7789,33.7434,33.7701,7800.0
2010-10-06 11:45:00,38.02,38.05,38.0,38.04,12600.0,33.7789,33.8056,33.7612,33.7967,12600.0
2010-10-06 11:50:00,38.04,38.07,38.04,38.07,21700.0,33.7967,33.8234,33.7967,33.8234,21700.0
2010-10-06 11:55:00,38.07,38.1,38.06,38.08,18800.0,33.8234,33.85,33.8145,33.8323,18800.0
2010-10-06 12:00:00,38.07,38.12,38.06,38.1,19800.0,33.8234,33.8678,33.8145,33.85,19800.0
2010-10-06 12:05:00,38.11,38.17,38.11,38.16,26000.0,33.8589,33.9122,33.8589,33.9033,26000.0
2010-10-06 12:10:00,38.16,38.17,38.15,38.16,19900.0,33.9033,33.9122,33.8944,33.9033,19900.0
2010-10-06 12:15:00,38.16,38.16,38.07,38.07,10300.0,33.9033,33.9033,33.8234,33.8234,10300.0
2010-10-06 12:20:00,38.08,38.09,38.04,38.05,4900.0,33.8323,33.8411,33.7967,33.8056,4900.0
2010-10-06 12:25:00,38.04,38.06,38.04,38.04,19800.0,33.7967,33.8145,33.7967,33.7967,19800.0
2010-10-06 12:30:00,38.04,38.07,38.02,38.07,8500.0,33.7967,33.8234,33.7789,33.8234,8500.0
2010-10-06 12:35:00,38.08,38.09,38.04,38.04,7100.0,33.8323,33.8411,33.7967,33.7967,7100.0
2010-10-06 12:40:00,38.05,38.07,38.04,38.04,6600.0,33.8056,33.8234,33.7967,33.7967,6600.0
2010-10-06 12:45:00,38.04,38.05,38.03,38.03,5900.0,33.7967,33.8056,33.7878,33.7878,5900.0
2010-10-06 12:50:00,38.03,38.03,38.0,38.01,5900.0,33.7878,33.7878,33.7612,33.7701,5900.0
2010-10-06 12:55:00,38.01,38.02,38.0,38.02,19100.0,33.7701,33.7789,33.7612,33.7789,19100.0
2010-10-06 13:00:00,38.01,38.01,38.0,38.0,5600.0,33.7701,33.7701,33.7612,33.7612,5600.0
2010-10-06 13:05:00,38.0,38.0,37.95,37.99,12600.0,33.7612,33.7612,33.7168,33.7523,12600.0
2010-10-06 13:10:00,37.99,38.01,37.97,37.97,26600.0,33.7523,33.7701,33.7345,33.7345,26600.0
2010-10-06 13:15:00,37.98,37.98,37.94,37.96,28300.0,33.7434,33.7434,33.7079,33.7256,28300.0
2010-10-06 13:20:00,37.93,37.95,37.92,37.94,16900.0,33.699,33.7168,33.6901,33.7079,16900.0
2010-10-06 13:25:00,37.94,37.96,37.93,37.95,16900.0,33.7079,33.7256,33.699,33.7168,16900.0
2010-10-06 13:30:00,37.96,37.96,37.92,37.93,9900.0,33.7256,33.7256,33.6901,33.699,9900.0
2010-10-06 13:35:00,37.92,37.97,37.92,37.95,20800.0,33.6901,33.7345,33.6901,33.7168,20800.0
2010-10-06 13:40:00,37.95,37.97,37.93,37.93,13600.0,33.7168,33.7345,33.699,33.699,13600.0
2010-10-06 13:45:00,37.94,37.96,37.94,37.96,7400.0,33.7079,33.7256,33.7079,33.7256,7400.0
2010-10-06 13:50:00,37.95,37.99,37.94,37.98,11100.0,33.7168,33.7523,33.7079,33.7434,11100.0
2010-10-06 13:55:00,37.99,38.02,37.98,38.0,28200.0,33.7523,33.7789,33.7434,33.7612,28200.0
2010-10-06 14:00:00,37.99,38.02,37.99,38.0,13500.0,33.7523,33.7789,33.7523,33.7612,13500.0
2010-10-06 14:05:00,38.0,38.02,37.98,37.99,11500.0,33.7612,33.7789,33.7434,33.7523,11500.0
2010-10-06 14:10:00,37.97,38.01,37.93,37.97,14100.0,33.7345,33.7701,33.699,33.7345,14100.0
2010-10-06 14:15:00,37.97,37.97,37.92,37.97,10200.0,33.7345,33.7345,33.6901,33.7345,10200.0
2010-10-06 14:20:00,37.97,38.01,37.97,37.99,12900.0,33.7345,33.7701,33.7345,33.7523,12900.0
2010-10-06 14:25:00,37.99,38.01,37.97,37.98,12300.0,33.7523,33.7701,33.7345,33.7434,12300.0
2010-10-06 14:30:00,37.99,38.02,37.99,38.0,15100.0,33.7523,33.7789,33.7523,33.7612,15100.0
2010-10-06 14:35:00,38.0,38.01,37.98,38.0,15700.0,33.7612,33.7701,33.7434,33.7612,15700.0
2010-10-06 14:40:00,38.0,38.01,37.95,37.95,10600.0,33.7612,33.7701,33.7168,33.7168,10600.0
2010-10-06 14:45:00,37.95,38.01,37.94,38.0,21700.0,33.7168,33.7701,33.7079,33.7612,21700.0
2010-10-06 14:50:00,37.99,37.99,37.95,37.97,10600.0,33.7523,33.7523,33.7168,33.7345,10600.0
2010-10-06 14:55:00,37.98,37.98,37.94,37.95,11400.0,33.7434,33.7434,33.7079,33.7168,11400.0
2010-10-06 15:00:00,37.95,37.96,37.92,37.92,11100.0,33.7168,33.7256,33.6901,33.6901,11100.0
2010-10-06 15:05:00,37.92,37.96,37.91,37.93,16400.0,33.6901,33.7256,33.6812,33.699,16400.0
2010-10-06 15:10:00,37.93,37.98,37.91,37.98,19500.0,33.699,33.7434,33.6812,33.7434,19500.0
2010-10-06 15:15:00,37.97,37.98,37.91,37.92,12700.0,33.7345,33.7434,33.6812,33.6901,12700.0
2010-10-06 15:20:00,37.91,37.94,37.9,37.91,17800.0,33.6812,33.7079,33.6723,33.6812,17800.0
2010-10-06 15:25:00,37.91,37.95,37.91,37.95,11700.0,33.6812,33.7168,33.6812,33.7168,11700.0
2010-10-06 15:30:00,37.94,37.96,37.92,37.95,29800.0,33.7079,33.7256,33.6901,33.7168,29800.0
2010-10-06 15:35:00,37.94,38.0,37.94,38.0,33000.0,33.7079,33.7612,33.7079,33.7612,33000.0
2010-10-06 15:40:00,38.0,38.01,37.99,38.01,27500.0,33.7612,33.7701,33.7523,33.7701,27500.0
2010-10-06 15:45:00,38.01,38.02,37.98,37.99,66700.0,33.7701,33.7789,33.7434,33.7523,66700.0
2010-10-06 15:50:00,38.0,38.0,37.98,37.98,26700.0,33.7612,33.7612,33.7434,33.7434,26700.0
2010-10-06 15:55:00,37.99,38.01,37.98,38.0,43300.0,33.7523,33.7701,33.7434,33.7612,43300.0
2010-10-07 09:30:00,38.21,38.21,38.05,38.06,17000.0,33.9478,33.9478,33.8056,33.8145,17000.0
2010-10-07 09:35:00,38.08,38.08,37.9,37.9,8500.0,33.8323,33.8323,33.6723,33.6723,8500.0
2010-10-07 09:40:00,37.92,37.99,37.82,37.95,12100.0,33.6901,33.7523,33.6013,33.7168,12100.0
2010-10-07 09:45:00,37.96,37.97,37.63,37.73,24600.0,33.7256,33.7345,33.4324,33.5213,24600.0
2010-10-07 09:50:00,37.72,37.74,37.63,37.64,17300.0,33.5124,33.5302,33.4324,33.4413,17300.0
2010-10-07 09:55:00,37.64,37.65,37.47,37.48,19900.0,33.4413,33.4502,33.2903,33.2992,19900.0
2010-10-07 10:00:00,37.47,37.48,37.39,37.43,39000.0,33.2903,33.2992,33.2192,33.2548,39000.0
2010-10-07 10:05:00,37.4,37.46,37.4,37.44,17400.0,33.2281,33.2814,33.2281,33.2636,17400.0
2010-10-07 10:10:00,37.43,37.48,37.41,37.41,23000.0,33.2548,33.2992,33.237,33.237,23000.0
2010-10-07 10:15:00,37.42,37.49,37.35,37.48,16900.0,33.2459,33.3081,33.1837,33.2992,16900.0
2010-10-07 10:20:00,37.49,37.51,37.47,37.49,9200.0,33.3081,33.3258,33.2903,33.3081,9200.0
2010-10-07 10:25:00,37.47,37.47,37.37,37.42,12100.0,33.2903,33.2903,33.2015,33.2459,12100.0
2010-10-07 10:30:00,37.42,37.42,37.35,37.35,9000.0,33.2459,33.2459,33.1837,33.1837,9000.0
2010-10-07 10:35:00,37.35,37.35,37.28,37.29,24200.0,33.1837,33.1837,33.1215,33.1304,24200.0
2010-10-07 10:40:00,37.29,37.35,37.28,37.34,19800.0,33.1304,33.1837,33.1215,33.1748,19800.0
2010-10-07 10:45:00,37.34,37.38,37.32,37.35,17600.0,33.1748,33.2103,33.157,33.1837,17600.0
2010-10-07 10:50:00,37.35,37.37,37.28,37.28,9600.0,33.1837,33.2015,33.1215,33.1215,9600.0
2010-10-07 10:55:00,37.29,37.3,37.25,37.26,12100.0,33.1304,33.1393,33.0948,33.1037,12100.0
2010-10-07 11:00:00,37.26,37.27,37.17,37.18,36400.0,33.1037,33.1126,33.0238,33.0326,36400.0
2010-10-07 11:05:00,37.19,37.22,37.15,37.19,20400.0,33.0415,33.0682,33.006,33.0415,20400.0
2010-10-07 11:10:00,37.2,37.2,37.16,37.2,11000.0,33.0504,33.0504,33.0149,33.0504,11000.0
2010-10-07 11:15:00,37.2,37.23,37.11,37.11,14100.0,33.0504,33.0771,32.9705,32.9705,14100.0
2010-10-07 11:20:00,37.13,37.22,37.12,37.2,8200.0,32.9882,33.0682,32.9793,33.0504,8200.0
2010-10-07 11:25:00,37.21,37.22,37.15,37.17,13500.0,33.0593,33.0682,33.006,33.0238,13500.0
2010-10-07 11:30:00,37.16,37.25,37.15,37.2,15000.0,33.0149,33.0948,33.006,33.0504,15000.0
2010-10-07 11:35:00,37.2,37.23,37.15,37.16,14300.0,33.0504,33.0771,33.006,33.0149,14300.0
2010-10-07 11:40:00,37.16,37.2,37.15,37.18,8100.0,33.0149,33.0504,33.006,33.0326,8100.0
2010-10-07 11:45:00,37.18,37.22,37.15,37.15,9000.0,33.0326,33.0682,33.006,33.006,9000.0
2010-10-07 11:50:00,37.15,37.17,37.13,37.17,15000.0,33.006,33.0238,32.9882,33.0238,15000.0
2010-10-07 11:55:00,37.18,37.21,37.14,37.2,15800.0,33.0326,33.0593,32.9971,33.0504,15800.0
2010-10-07 12:00:00,37.21,37.23,37.13,37.17,15200.0,33.0593,33.0771,32.9882,33.0238,15200.0
2010-10-07 12:05:00,37.15,37.18,37.12,37.18,4000.0,33.006,33.0326,32.9793,33.0326,4000.0
2010-10-07 12:10:00,37.17,37.18,37.16,37.17,3300.0,33.0238,33.0326,33.0149,33.0238,3300.0
2010-10-07 12:15:00,37.18,37.18,37.13,37.15,5700.0,33.0326,33.0326,32.9882,33.006,5700.0
2010-10-07 12:20:00,37.15,37.16,37.13,37.14,4200.0,33.006,33.0149,32.9882,32.9971,4200.0
2010-10-07 12:25:00,37.13,37.16,37.11,37.13,12500.0,32.9882,33.0149,32.9705,32.9882,12500.0
2010-10-07 12:30:00,37.14,37.15,37.07,37.07,29300.0,32.9971,33.006,32.9349,32.9349,29300.0
2010-10-07 12:35:00,37.06,37.08,37.01,37.03,47300.0,32.926,32.9438,32.8816,32.8994,47300.0
2010-10-07 12:40:00,37.03,37.03,36.97,36.97,12800.0,32.8994,32.8994,32.8461,32.8461,12800.0
2010-10-07 12:45:00,36.98,37.02,36.98,37.01,14400.0,32.855,32.8905,32.855,32.8816,14400.0
2010-10-07 12:50:00,37.01,37.03,37.01,37.03,5200.0,32.8816,32.8994,32.8816,32.8994,5200.0
2010-10-07 12:55:00,37.02,37.03,37.01,37.03,4000.0,32.8905,32.8994,32.8816,32.8994,4000.0
2010-10-07 13:00:00,37.02,37.03,37.0,37.01,9800.0,32.8905,32.8994,32.8727,32.8816,9800.0
2010-10-07 13:05:00,37.0,37.14,36.98,37.01,63700.0,32.8727,32.9971,32.855,32.8816,63700.0
2010-10-07 13:10:00,37.01,37.01,36.98,37.0,33700.0,32.8816,32.8816,32.855,32.8727,33700.0
2010-10-07 13:15:00,37.01,37.06,37.0,37.06,36400.0,32.8816,32.926,32.8727,32.926,36400.0
2010-10-07 13:20:00,37.06,37.12,37.06,37.07,7200.0,32.926,32.9793,32.926,32.9349,7200.0
2010-10-07 13:25:00,37.07,37.07,37.04,37.04,4300.0,32.9349,32.9349,32.9083,32.9083,4300.0
2010-10-07 13:30:00,37.05,37.08,37.05,37.06,5700.0,32.9171,32.9438,32.9171,32.926,5700.0
2010-10-07 13:35:00,37.05,37.06,37.03,37.06,8500.0,32.9171,32.926,32.8994,32.926,8500.0
2010-10-07 13:40:00,37.07,37.07,37.05,37.07,3800.0,32.9349,32.9349,32.9171,32.9349,3800.0
2010-10-07 13:45:00,37.07,37.07,37.04,37.04,19400.0,32.9349,32.9349,32.9083,32.9083,19400.0
2010-10-07 13:50:00,37.04,37.05,37.02,37.05,6300.0,32.9083,32.9171,32.8905,32.9171,6300.0
2010-10-07 13:55:00,37.05,37.17,37.05,37.15,20400.0,32.9171,33.0238,32.9171,33.006,20400.0
2010-10-07 14:00:00,37.17,37.19,37.14,37.15,13300.0,33.0238,33.0415,32.9971,33.006,13300.0
2010-10-07 14:05:00,37.15,37.17,37.1,37.14,12100.0,33.006,33.0238,32.9616,32.9971,12100.0
2010-10-07 14:10:00,37.14,37.19,37.14,37.18,11300.0,32.9971,33.0415,32.9971,33.0326,11300.0
2010-10-07 14:15:00,37.18,37.21,37.16,37.2,11800.0,33.0326,33.0593,33.0149,33.0504,11800.0
2010-10-07 14:20:00,37.2,37.22,37.19,37.21,13100.0,33.0504,33.0682,33.0415,33.0593,13100.0
2010-10-07 14:25:00,37.2,37.21,37.18,37.2,3700.0,33.0504,33.0593,33.0326,33.0504,3700.0
2010-10-07 14:30:00,37.21,37.22,37.19,37.19,6400.0,33.0593,33.0682,33.0415,33.0415,6400.0
2010-10-07 14:35:00,37.19,37.19,37.17,37.18,3700.0,33.0415,33.0415,33.0238,33.0326,3700.0
2010-10-07 14:40:00,37.18,37.18,37.15,37.18,6500.0,33.0326,33.0326,33.006,33.0326,6500.0
2010-10-07 14:45:00,37.17,37.17,37.13,37.16,3100.0,33.0238,33.0238,32.9882,33.0149,3100.0
2010-10-07 14:50:00,37.15,37.18,37.12,37.15,10200.0,33.006,33.0326,32.9793,33.006,10200.0
2010-10-07 14:55:00,37.17,37.19,37.15,37.18,7500.0,33.0238,33.0415,33.006,33.0326,7500.0
2010-10-07 15:00:00,37.18,37.19,37.13,37.17,11800.0,33.0326,33.0415,32.9882,33.0238,11800.0
2010-10-07 15:05:00,37.16,37.19,37.14,37.15,10900.0,33.0149,33.0415,32.9971,33.006,10900.0
2010-10-07 15:10:00,37.14,37.15,37.13,37.14,8800.0,32.9971,33.006,32.9882,32.9971,8800.0
2010-10-07 15:15:00,37.15,37.19,37.12,37.12,14300.0,33.006,33.0415,32.9793,32.9793,14300.0
2010-10-07 15:20:00,37.13,37.18,37.12,37.16,21900.0,32.9882,33.0326,32.9793,33.0149,21900.0
2010-10-07 15:25:00,37.16,37.18,37.13,37.15,15100.0,33.0149,33.0326,32.9882,33.006,15100.0
2010-10-07 15:30:00,37.14,37.14,37.08,37.1,23200.0,32.9971,32.9971,32.9438,32.9616,23200.0
2010-10-07 15:35:00,37.09,37.1,37.07,37.1,17200.0,32.9527,32.9616,32.9349,32.9616,17200.0
2010-10-07 15:40:00,37.1,37.1,37.07,37.08,25400.0,32.9616,32.9616,32.9349,32.9438,25400.0
2010-10-07 15:45:00,37.09,37.11,37.05,37.05,36100.0,32.9527,32.9705,32.9171,32.9171,36100.0
2010-10-07 15:50:00,37.05,37.08,37.02,37.02,37600.0,32.9171,32.9438,32.8905,32.8905,37600.0
2010-10-07 15:55:00,37.03,37.11,37.02,37.09,75400.0,32.8994,32.9705,32.8905,32.9527,75400.0
2010-10-08 09:30:00,37.1,37.28,36.96,37.0,19600.0,32.9616,33.1215,32.8372,32.8727,19600.0
2010-10-08 09:35:00,36.96,36.98,36.81,36.84,33800.0,32.8372,32.855,32.7039,32.7306,33800.0
2010-10-08 09:40:00,36.85,36.86,36.8,36.86,35400.0,32.7395,32.7483,32.695,32.7483,35400.0
2010-10-08 09:45:00,36.85,36.85,36.7,36.72,33600.0,32.7395,32.7395,32.6062,32.624,33600.0
2010-10-08 09:50:00,36.72,36.8,36.67,36.72,33600.0,32.624,32.695,32.5795,32.624,33600.0
2010-10-08 09:55:00,36.73,36.75,36.57,36.61,27700.0,32.6328,32.6506,32.4907,32.5262,27700.0
2010-10-08 10:00:00,36.63,36.65,36.57,36.58,33000.0,32.544,32.5618,32.4907,32.4996,33000.0
2010-10-08 10:05:00,36.59,36.59,36.46,36.51,51300.0,32.5085,32.5085,32.393,32.4374,51300.0
2010-10-08 10:10:00,36.52,36.56,36.47,36.48,33100.0,32.4463,32.4818,32.4018,32.4107,33100.0
2010-10-08 10:15:00,36.49,36.54,36.48,36.51,28200.0,32.4196,32.464,32.4107,32.4374,28200.0
2010-10-08 10:20:00,36.51,36.54,36.45,36.53,23400.0,32.4374,32.464,32.3841,32.4552,23400.0
2010-10-08 10:25:00,36.54,36.57,36.53,36.57,17400.0,32.464,32.4907,32.4552,32.4907,17400.0
2010-10-08 10:30:00,36.56,36.71,36.54,36.71,23500.0,32.4818,32.6151,32.464,32.6151,23500.0
2010-10-08 10:35:00,36.71,36.85,36.71,36.83,16600.0,32.6151,32.7395,32.6151,32.7217,16600.0
2010-10-08 10:40:00,36.84,36.89,36.79,36.89,23800.0,32.7306,32.775,32.6861,32.775,23800.0
2010-10-08 10:45:00,36.89,36.91,36.84,36.89,15600.0,32.775,32.7928,32.7306,32.775,15600.0
2010-10-08 10:50:00,36.89,36.89,36.85,36.88,13200.0,32.775,32.775,32.7395,32.7661,13200.0
2010-10-08 10:55:00,36.88,36.97,36.88,36.97,9600.0,32.7661,32.8461,32.7661,32.8461,9600.0
2010-10-08 11:00:00,36.97,37.06,36.9,36.9,28400.0,32.8461,32.926,32.7839,32.7839,28400.0
2010-10-08 11:05:00,36.9,36.92,36.74,36.75,63900.0,32.7839,32.8016,32.6417,32.6506,63900.0
2010-10-08 11:10:00,36.74,36.76,36.69,36.69,23700.0,32.6417,32.6595,32.5973,32.5973,23700.0
2010-10-08 11:15:00,36.7,36.77,36.69,36.74,38400.0,32.6062,32.6684,32.5973,32.6417,38400.0
2010-10-08 11:20:00,36.74,36.75,36.7,36.72,25200.0,32.6417,32.6506,32.6062,32.624,25200.0
2010-10-08 11:25:00,36.73,36.73,36.7,36.71,21100.0,32.6328,32.6328,32.6062,32.6151,21100.0
2010-10-08 11:30:00,36.71,36.8,36.69,36.71,31700.0,32.6151,32.695,32.5973,32.6151,31700.0
2010-10-08 11:35:00,36.7,36.76,36.66,36.71,35600.0,32.6062,32.6595,32.5706,32.6151,35600.0
2010-10-08 11:40:00,36.71,36.82,36.71,36.8,8800.0,32.6151,32.7128,32.6151,32.695,8800.0
2010-10-08 11:45:00,36.8,36.91,36.8,36.91,18300.0,32.695,32.7928,32.695,32.7928,18300.0
2010-10-08 11:50:00,36.91,36.96,36.91,36.95,9800.0,32.7928,32.8372,32.7928,32.8283,9800.0
2010-10-08 11:55:00,36.94,36.98,36.92,36.94,16300.0,32.8194,32.855,32.8016,32.8194,16300.0
2010-10-08 12:00:00,36.94,36.95,36.82,36.82,60000.0,32.8194,32.8283,32.7128,32.7128,60000.0
2010-10-08 12:05:00,36.83,36.86,36.8,36.84,17600.0,32.7217,32.7483,32.695,32.7306,17600.0
2010-10-08 12:10:00,36.84,36.86,36.8,36.81,22300.0,32.7306,32.7483,32.695,32.7039,22300.0
2010-10-08 12:15:00,36.8,36.81,36.72,36.73,33500.0,32.695,32.7039,32.624,32.6328,33500.0
2010-10-08 12:20:00,36.73,36.76,36.71,36.73,33000.0,32.6328,32.6595,32.6151,32.6328,33000.0
2010-10-08 12:25:00,36.73,36.77,36.72,36.74,12300.0,32.6328,32.6684,32.624,32.6417,12300.0
2010-10-08 12:30:00,36.73,36.81,36.72,36.79,24300.0,32.6328,32.7039,32.624,32.6861,24300.0
2010-10-08 12:35:00,36.79,36.79,36.72,36.74,24800.0,32.6861,32.6861,32.624,32.6417,24800.0
2010-10-08 12:40:00,36.74,36.81,36.73,36.79,21800.0,32.6417,32.7039,32.6328,32.6861,21800.0
2010-10-08 12:45:00,36.8,36.81,36.79,36.81,15500.0,32.695,32.7039,32.6861,32.7039,15500.0
2010-10-08 12:50:00,36.8,36.81,36.78,36.79,12700.0,32.695,32.7039,32.6773,32.6861,12700.0
2010-10-08 12:55:00,36.79,36.79,36.75,36.75,19700.0,32.6861,32.6861,32.6506,32.6506,19700.0
2010-10-08 13:00:00,36.76,36.83,36.75,36.79,22300.0,32.6595,32.7217,32.6506,32.6861,22300.0
2010-10-08 13:05:00,36.8,36.82,36.79,36.81,9300.0,32.695,32.7128,32.6861,32.7039,9300.0
2010-10-08 13:10:00,36.81,36.82,36.79,36.79,20300.0,32.7039,32.7128,32.6861,32.6861,20300.0
2010-10-08 13:15:00,36.8,36.81,36.79,36.8,14800.0,32.695,32.7039,32.6861,32.695,14800.0
2010-10-08 13:20:00,36.81,36.81,36.74,36.74,31100.0,32.7039,32.7039,32.6417,32.6417,31100.0
2010-10-08 13:25:00,36.75,36.77,36.74,36.77,21200.0,32.6506,32.6684,32.6417,32.6684,21200.0
2010-10-08 13:30:00,36.78,36.8,36.77,36.8,9300.0,32.6773,32.695,32.6684,32.695,9300.0
2010-10-08 13:35:00,36.8,36.82,36.78,36.79,20800.0,32.695,32.7128,32.6773,32.6861,20800.0
2010-10-08 13:40:00,36.8,36.8,36.73,36.74,37500.0,32.695,32.695,32.6328,32.6417,37500.0
2010-10-08 13:45:00,36.74,36.75,36.74,36.75,9300.0,32.6417,32.6506,32.6417,32.6506,9300.0
2010-10-08 13:50:00,36.75,36.78,36.74,36.78,24400.0,32.6506,32.6773,32.6417,32.6773,24400.0
2010-10-08 13:55:00,36.77,36.77,36.7,36.73,31000.0,32.6684,32.6684,32.6062,32.6328,31000.0
2010-10-08 14:00:00,36.73,36.73,36.6,36.6,43100.0,32.6328,32.6328,32.5173,32.5173,43100.0
2010-10-08 14:05:00,36.61,36.65,36.6,36.6,36000.0,32.5262,32.5618,32.5173,32.5173,36000.0
2010-10-08 14:10:00,36.61,36.65,36.6,36.65,21300.0,32.5262,32.5618,32.5173,32.5618,21300.0
2010-10-08 14:15:00,36.65,36.68,36.65,36.68,8400.0,32.5618,32.5884,32.5618,32.5884,8400.0
2010-10-08 14:20:00,36.68,36.72,36.68,36.7,49900.0,32.5884,32.624,32.5884,32.6062,49900.0
2010-10-08 14:25:00,36.71,36.72,36.67,36.69,40500.0,32.6151,32.624,32.5795,32.5973,40500.0
2010-10-08 14:30:00,36.69,36.7,36.66,36.67,29100.0,32.5973,32.6062,32.5706,32.5795,29100.0
2010-10-08 14:35:00,36.67,36.7,36.6,36.61,167200.0,32.5795,32.6062,32.5173,32.5262,167200.0
2010-10-08 14:40:00,36.6,36.61,36.55,36.56,73300.0,32.5173,32.5262,32.4729,32.4818,73300.0
2010-10-08 14:45:00,36.56,36.58,36.53,36.57,57400.0,32.4818,32.4996,32.4552,32.4907,57400.0
2010-10-08 14:50:00,36.57,36.6,36.56,36.58,31300.0,32.4907,32.5173,32.4818,32.4996,31300.0
2010-10-08 14:55:00,36.59,36.6,36.56,36.58,47900.0,32.5085,32.5173,32.4818,32.4996,47900.0
2010-10-08 15:00:00,36.57,36.61,36.56,36.61,29100.0,32.4907,32.5262,32.4818,32.5262,29100.0
2010-10-08 15:05:00,36.61,36.71,36.6,36.71,42100.0,32.5262,32.6151,32.5173,32.6151,42100.0
2010-10-08 15:10:00,36.7,36.75,36.7,36.73,21500.0,32.6062,32.6506,32.6062,32.6328,21500.0
2010-10-08 15:15:00,36.72,36.75,36.72,36.75,14500.0,32.624,32.6506,32.624,32.6506,14500.0
2010-10-08 15:20:00,36.75,36.77,36.75,36.77,15800.0,32.6506,32.6684,32.6506,32.6684,15800.0
2010-10-08 15:25:00,36.76,36.79,36.75,36.77,34800.0,32.6595,32.6861,32.6506,32.6684,34800.0
2010-10-08 15:30:00,36.77,36.82,36.77,36.81,23700.0,32.6684,32.7128,32.6684,32.7039,23700.0
2010-10-08 15:35:00,36.82,36.85,36.78,36.79,46400.0,32.7128,32.7395,32.6773,32.6861,46400.0
2010-10-08 15:40:00,36.79,36.83,36.78,36.81,34000.0,32.6861,32.7217,32.6773,32.7039,34000.0
2010-10-08 15:45:00,36.82,36.83,36.76,36.78,59200.0,32.7128,32.7217,32.6595,32.6773,59200.0
2010-10-08 15:50:00,36.77,36.83,36.76,36.81,85700.0,32.6684,32.7217,32.6595,32.7039,85700.0
2010-10-08 15:55:00,36.82,36.83,36.76,36.76,112700.0,32.7128,32.7217,32.6595,32.6595,112700.0
2010-10-11 09:30:00,36.78,36.85,36.77,36.77,11400.0,32.6773,32.7395,32.6684,32.6684,11400.0
2010-10-11 09:35:00,36.79,36.79,36.65,36.7,22300.0,32.6861,32.6861,32.5618,32.6062,22300.0
2010-10-11 09:40:00,36.68,36.75,36.65,36.69,23900.0,32.5884,32.6506,32.5618,32.5973,23900.0
2010-10-11 09:45:00,36.68,36.7,36.56,36.58,30400.0,32.5884,32.6062,32.4818,32.4996,30400.0
2010-10-11 09:50:00,36.59,36.6,36.5,36.51,22000.0,32.5085,32.5173,32.4285,32.4374,22000.0
2010-10-11 09:55:00,36.51,36.55,36.48,36.52,38600.0,32.4374,32.4729,32.4107,32.4463,38600.0
2010-10-11 10:00:00,36.5,36.63,36.5,36.61,16100.0,32.4285,32.544,32.4285,32.5262,16100.0
2010-10-11 10:05:00,36.62,36.67,36.59,36.6,25300.0,32.5351,32.5795,32.5085,32.5173,25300.0
2010-10-11 10:10:00,36.58,36.58,36.5,36.53,15400.0,32.4996,32.4996,32.4285,32.4552,15400.0
2010-10-11 10:15:00,36.53,36.59,36.46,36.48,22500.0,32.4552,32.5085,32.393,32.4107,22500.0
2010-10-11 10:20:00,36.47,36.5,36.45,36.49,13700.0,32.4018,32.4285,32.3841,32.4196,13700.0
2010-10-11 10:25:00,36.49,36.5,36.45,36.47,22200.0,32.4196,32.4285,32.3841,32.4018,22200.0
2010-10-11 10:30:00,36.47,36.5,36.39,36.4,27100.0,32.4018,32.4285,32.3308,32.3397,27100.0
2010-10-11 10:35:00,36.41,36.45,36.38,36.4,20500.0,32.3485,32.3841,32.3219,32.3397,20500.0
2010-10-11 10:40:00,36.41,36.48,36.4,36.42,9900.0,32.3485,32.4107,32.3397,32.3574,9900.0
2010-10-11 10:45:00,36.42,36.42,36.31,36.38,21500.0,32.3574,32.3574,32.2597,32.3219,21500.0
2010-10-11 10:50:00,36.38,36.41,36.32,36.37,15900.0,32.3219,32.3485,32.2686,32.313,15900.0
2010-10-11 10:55:00,36.38,36.46,36.38,36.46,6600.0,32.3219,32.393,32.3219,32.393,6600.0
2010-10-11 11:00:00,36.46,36.48,36.43,36.44,8900.0,32.393,32.4107,32.3663,32.3752,8900.0
2010-10-11 11:05:00,36.45,36.46,36.35,36.4,8600.0,32.3841,32.393,32.2952,32.3397,8600.0
2010-10-11 11:10:00,36.41,36.6,36.4,36.57,71500.0,32.3485,32.5173,32.3397,32.4907,71500.0
2010-10-11 11:15:00,36.57,36.57,36.47,36.51,41000.0,32.4907,32.4907,32.4018,32.4374,41000.0
2010-10-11 11:20:00,36.5,36.61,36.49,36.61,11300.0,32.4285,32.5262,32.4196,32.5262,11300.0
2010-10-11 11:25:00,36.61,36.66,36.6,36.66,6700.0,32.5262,32.5706,32.5173,32.5706,6700.0
2010-10-11 11:30:00,36.65,36.68,36.64,36.66,13300.0,32.5618,32.5884,32.5529,32.5706,13300.0
2010-10-11 11:35:00,36.66,36.72,36.66,36.72,15100.0,32.5706,32.624,32.5706,32.624,15100.0
2010-10-11 11:40:00,36.71,36.75,36.69,36.73,20700.0,32.6151,32.6506,32.5973,32.6328,20700.0
2010-10-11 11:45:00,36.72,36.72,36.68,36.72,14600.0,32.624,32.624,32.5884,32.624,14600.0
2010-10-11 11:50:00,36.71,36.75,36.71,36.75,8400.0,32.6151,32.6506,32.6151,32.6506,8400.0
2010-10-11 11:55:00,36.74,36.78,36.73,36.75,13600.0,32.6417,32.6773,32.6328,32.6506,13600.0
2010-10-11 12:00:00,36.75,36.78,36.75,36.75,6200.0,32.6506,32.6773,32.6506,32.6506,6200.0
2010-10-11 12:05:00,36.75,36.76,36.72,36.72,8200.0,32.6506,32.6595,32.624,32.624,8200.0
2010-10-11 12:10:00,36.72,36.73,36.69,36.69,10300.0,32.624,32.6328,32.5973,32.5973,10300.0
2010-10-11 12:15:00,36.7,36.7,36.66,36.66,3000.0,32.6062,32.6062,32.5706,32.5706,3000.0
2010-10-11 12:20:00,36.66,36.66,36.6,36.6,8400.0,32.5706,32.5706,32.5173,32.5173,8400.0
2010-10-11 12:25:00,36.6,36.61,36.6,36.6,1500.0,32.5173,32.5262,32.5173,32.5173,1500.0
2010-10-11 12:30:00,36.61,36.61,36.6,36.61,4800.0,32.5262,32.5262,32.5173,32.5262,4800.0
2010-10-11 12:35:00,36.62,36.62,36.54,36.55,17100.0,32.5351,32.5351,32.464,32.4729,17100.0
2010-10-11 12:40:00,36.55,36.55,36.51,36.53,9400.0,32.4729,32.4729,32.4374,32.4552,9400.0
2010-10-11 12:45:00,36.53,36.53,36.51,36.52,4500.0,32.4552,32.4552,32.4374,32.4463,4500.0
2010-10-11 12:50:00,36.52,36.53,36.51,36.53,5200.0,32.4463,32.4552,32.4374,32.4552,5200.0
2010-10-11 12:55:00,36.53,36.55,36.53,36.55,5100.0,32.4552,32.4729,32.4552,32.4729,5100.0
2010-10-11 13:00:00,36.54,36.55,36.52,36.55,6300.0,32.464,32.4729,32.4463,32.4729,6300.0
2010-10-11 13:05:00,36.55,36.56,36.55,36.56,2300.0,32.4729,32.4818,32.4729,32.4818,2300.0
2010-10-11 13:10:00,36.56,36.59,36.56,36.57,7700.0,32.4818,32.5085,32.4818,32.4907,7700.0
2010-10-11 13:15:00,36.58,36.6,36.58,36.6,2600.0,32.4996,32.5173,32.4996,32.5173,2600.0
2010-10-11 13:20:00,36.6,36.61,36.58,36.59,11800.0,32.5173,32.5262,32.4996,32.5085,11800.0
2010-10-11 13:25:00,36.58,36.61,36.58,36.61,4700.0,32.4996,32.5262,32.4996,32.5262,4700.0
2010-10-11 13:30:00,36.61,36.61,36.58,36.59,11000.0,32.5262,32.5262,32.4996,32.5085,11000.0
2010-10-11 13:35:00,36.6,36.64,36.59,36.62,17200.0,32.5173,32.5529,32.5085,32.5351,17200.0
2010-10-11 13:40:00,36.61,36.62,36.6,36.61,8600.0,32.5262,32.5351,32.5173,32.5262,8600.0
2010-10-11 13:45:00,36.61,36.62,36.58,36.62,21000.0,32.5262,32.5351,32.4996,32.5351,21000.0
2010-10-11 13:50:00,36.62,36.63,36.59,36.63,8100.0,32.5351,32.544,32.5085,32.544,8100.0
2010-10-11 13:55:00,36.63,36.68,36.62,36.68,21400.0,32.544,32.5884,32.5351,32.5884,21400.0
2010-10-11 14:00:00,36.68,36.68,36.6,36.6,15800.0,32.5884,32.5884,32.5173,32.5173,15800.0
2010-10-11 14:05:00,36.6,36.61,36.58,36.58,12900.0,32.5173,32.5262,32.4996,32.4996,12900.0
2010-10-11 14:10:00,36.58,36.58,36.53,36.55,13400.0,32.4996,32.4996,32.4552,32.4729,13400.0
2010-10-11 14:15:00,36.55,36.61,36.54,36.57,11700.0,32.4729,32.5262,32.464,32.4907,11700.0
2010-10-11 14:20:00,36.57,36.6,36.57,36.6,9700.0,32.4907,32.5173,32.4907,32.5173,9700.0
2010-10-11 14:25:00,36.61,36.64,36.59,36.64,9100.0,32.5262,32.5529,32.5085,32.5529,9100.0
2010-10-11 14:30:00,36.64,36.65,36.63,36.64,20500.0,32.5529,32.5618,32.544,32.5529,20500.0
2010-10-11 14:35:00,36.65,36.65,36.64,36.64,9000.0,32.5618,32.5618,32.5529,32.5529,9000.0
2010-10-11 14:40:00,36.65,36.65,36.64,36.65,6200.0,32.5618,32.5618,32.5529,32.5618,6200.0
2010-10-11 14:45:00,36.65,36.65,36.57,36.58,18000.0,32.5618,32.5618,32.4907,32.4996,18000.0
2010-10-11 14:50:00,36.57,36.59,36.55,36.58,9500.0,32.4907,32.5085,32.4729,32.4996,9500.0
2010-10-11 14:55:00,36.58,36.58,36.55,36.56,15000.0,32.4996,32.4996,32.4729,32.4818,15000.0
2010-10-11 15:00:00,36.56,36.56,36.51,36.51,18000.0,32.4818,32.4818,32.4374,32.4374,18000.0
2010-10-11 15:05:00,36.52,36.55,36.51,36.55,14000.0,32.4463,32.4729,32.4374,32.4729,14000.0
2010-10-11 15:10:00,36.55,36.55,36.52,36.54,16100.0,32.4729,32.4729,32.4463,32.464,16100.0
2010-10-11 15:15:00,36.54,36.56,36.54,36.54,15800.0,32.464,32.4818,32.464,32.464,15800.0
2010-10-11 15:20:00,36.54,36.54,36.5,36.5,18400.0,32.464,32.464,32.4285,32.4285,18400.0
2010-10-11 15:25:00,36.51,36.52,36.47,36.49,72500.0,32.4374,32.4463,32.4018,32.4196,72500.0
2010-10-11 15:30:00,36.49,36.52,36.44,36.46,44300.0,32.4196,32.4463,32.3752,32.393,44300.0
2010-10-11 15:35:00,36.47,36.5,36.43,36.43,30000.0,32.4018,32.4285,32.3663,32.3663,30000.0
2010-10-11 15:40:00,36.43,36.5,36.42,36.5,30800.0,32.3663,32.4285,32.3574,32.4285,30800.0
2010-10-11 15:45:00,36.5,36.51,36.47,36.49,42600.0,32.4285,32.4374,32.4018,32.4196,42600.0
2010-10-11 15:50:00,36.49,36.51,36.48,36.48,29100.0,32.4196,32.4374,32.4107,32.4107,29100.0
2010-10-11 15:55:00,36.48,36.53,36.48,36.51,18900.0,32.4107,32.4552,32.4107,32.4374,18900.0
2010-10-12 09:30:00,36.33,36.35,36.14,36.16,22900.0,32.2775,32.2952,32.1087,32.1264,22900.0
2010-10-12 09:35:00,36.19,36.19,36.06,36.1,16000.0,32.1531,32.1531,32.0376,32.0731,16000.0
2010-10-12 09:40:00,36.09,36.2,36.06,36.06,25400.0,32.0642,32.162,32.0376,32.0376,25400.0
2010-10-12 09:45:00,36.06,36.1,36.03,36.05,29900.0,32.0376,32.0731,32.0109,32.0287,29900.0
2010-10-12 09:50:00,36.05,36.06,36.02,36.06,27200.0,32.0287,32.0376,32.002,32.0376,27200.0
2010-10-12 09:55:00,36.06,36.09,36.03,36.08,57900.0,32.0376,32.0642,32.0109,32.0553,57900.0
2010-10-12 10:00:00,36.05,36.18,36.04,36.18,30600.0,32.0287,32.1442,32.0198,32.1442,30600.0
2010-10-12 10:05:00,36.17,36.19,36.03,36.03,38700.0,32.1353,32.1531,32.0109,32.0109,38700.0
2010-10-12 10:10:00,36.03,36.15,36.02,36.14,44400.0,32.0109,32.1175,32.002,32.1087,44400.0
2010-10-12 10:15:00,36.15,36.2,36.12,36.12,10800.0,32.1175,32.162,32.0909,32.0909,10800.0
2010-10-12 10:20:00,36.14,36.15,36.05,36.05,12800.0,32.1087,32.1175,32.0287,32.0287,12800.0
2010-10-12 10:25:00,36.05,36.07,36.04,36.05,18600.0,32.0287,32.0465,32.0198,32.0287,18600.0
2010-10-12 10:30:00,36.06,36.11,36.05,36.08,18200.0,32.0376,32.082,32.0287,32.0553,18200.0
2010-10-12 10:35:00,36.08,36.11,36.07,36.11,7900.0,32.0553,32.082,32.0465,32.082,7900.0
2010-10-12 10:40:00,36.12,36.2,36.11,36.15,16500.0,32.0909,32.162,32.082,32.1175,16500.0
2010-10-12 10:45:00,36.15,36.26,36.15,36.19,6900.0,32.1175,32.2153,32.1175,32.1531,6900.0
2010-10-12 10:50:00,36.19,36.23,36.14,36.14,9100.0,32.1531,32.1886,32.1087,32.1087,9100.0
2010-10-12 10:55:00,36.14,36.19,36.13,36.13,10500.0,32.1087,32.1531,32.0998,32.0998,10500.0
2010-10-12 11:00:00,36.13,36.16,36.12,36.12,11400.0,32.0998,32.1264,32.0909,32.0909,11400.0
2010-10-12 11:05:00,36.12,36.16,36.12,36.13,8900.0,32.0909,32.1264,32.0909,32.0998,8900.0
2010-10-12 11:10:00,36.14,36.15,36.1,36.11,8100.0,32.1087,32.1175,32.0731,32.082,8100.0
2010-10-12 11:15:00,36.11,36.15,36.1,36.13,17800.0,32.082,32.1175,32.0731,32.0998,17800.0
2010-10-12 11:20:00,36.13,36.16,36.12,36.13,8900.0,32.0998,32.1264,32.0909,32.0998,8900.0
2010-10-12 11:25:00,36.13,36.14,36.11,36.12,11100.0,32.0998,32.1087,32.082,32.0909,11100.0
2010-10-12 11:30:00,36.11,36.12,36.08,36.1,76200.0,32.082,32.0909,32.0553,32.0731,76200.0
2010-10-12 11:35:00,36.09,36.1,36.08,36.08,6000.0,32.0642,32.0731,32.0553,32.0553,6000.0
2010-10-12 11:40:00,36.08,36.09,36.05,36.05,9500.0,32.0553,32.0642,32.0287,32.0287,9500.0
2010-10-12 11:45:00,36.05,36.06,36.03,36.05,8900.0,32.0287,32.0376,32.0109,32.0287,8900.0
2010-10-12 11:50:00,36.05,36.06,36.03,36.03,31500.0,32.0287,32.0376,32.0109,32.0109,31500.0
2010-10-12 11:55:00,36.04,36.11,36.04,36.08,9000.0,32.0198,32.082,32.0198,32.0553,9000.0
2010-10-12 12:00:00,36.09,36.13,36.05,36.05,11700.0,32.0642,32.0998,32.0287,32.0287,11700.0
2010-10-12 12:05:00,36.06,36.06,36.04,36.04,1600.0,32.0376,32.0376,32.0198,32.0198,1600.0
2010-10-12 12:10:00,36.04,36.05,36.03,36.05,6200.0,32.0198,32.0287,32.0109,32.0287,6200.0
2010-10-12 12:15:00,36.05,36.07,36.05,36.07,5900.0,32.0287,32.0465,32.0287,32.0465,5900.0
2010-10-12 12:20:00,36.07,36.09,36.05,36.05,16600.0,32.0465,32.0642,32.0287,32.0287,16600.0
2010-10-12 12:25:00,36.05,36.06,36.03,36.03,7200.0,32.0287,32.0376,32.0109,32.0109,7200.0
2010-10-12 12:30:00,36.03,36.03,36.02,36.03,47800.0,32.0109,32.0109,32.002,32.0109,47800.0
2010-10-12 12:35:00,36.03,36.04,36.02,36.03,10400.0,32.0109,32.0198,32.002,32.0109,10400.0
2010-10-12 12:40:00,36.02,36.03,36.02,36.03,7200.0,32.002,32.0109,32.002,32.0109,7200.0
2010-10-12 12:45:00,36.02,36.02,36.01,36.01,8200.0,32.002,32.002,31.9932,31.9932,8200.0
2010-10-12 12:50:00,36.02,36.02,36.01,36.02,8800.0,32.002,32.002,31.9932,32.002,8800.0
2010-10-12 12:55:00,36.01,36.02,36.01,36.01,4600.0,31.9932,32.002,31.9932,31.9932,4600.0
2010-10-12 13:00:00,36.02,36.02,36.0,36.0,18400.0,32.002,32.002,31.9843,31.9843,18400.0
2010-10-12 13:05:00,36.0,36.0,35.95,35.95,20800.0,31.9843,31.9843,31.9398,31.9398,20800.0
2010-10-12 13:10:00,35.96,35.98,35.95,35.98,10500.0,31.9487,31.9665,31.9398,31.9665,10500.0
2010-10-12 13:15:00,35.97,35.99,35.97,35.98,7900.0,31.9576,31.9754,31.9576,31.9665,7900.0
2010-10-12 13:20:00,35.97,36.0,35.96,35.97,13300.0,31.9576,31.9843,31.9487,31.9576,13300.0
2010-10-12 13:25:00,35.97,35.98,35.95,35.96,7500.0,31.9576,31.9665,31.9398,31.9487,7500.0
2010-10-12 13:30:00,35.96,35.96,35.9,35.9,12400.0,31.9487,31.9487,31.8954,31.8954,12400.0
2010-10-12 13:35:00,35.9,35.91,35.9,35.9,12400.0,31.8954,31.9043,31.8954,31.8954,12400.0
2010-10-12 13:40:00,35.91,35.92,35.9,35.9,5700.0,31.9043,31.9132,31.8954,31.8954,5700.0
2010-10-12 13:45:00,35.9,35.92,35.89,35.9,11600.0,31.8954,31.9132,31.8865,31.8954,11600.0
2010-10-12 13:50:00,35.89,35.9,35.87,35.87,8900.0,31.8865,31.8954,31.8688,31.8688,8900.0
2010-10-12 13:55:00,35.87,35.92,35.87,35.92,8500.0,31.8688,31.9132,31.8688,31.9132,8500.0
2010-10-12 14:00:00,35.92,36.07,35.87,36.07,50200.0,31.9132,32.0465,31.8688,32.0465,50200.0
2010-10-12 14:05:00,36.06,36.06,35.97,36.01,24300.0,32.0376,32.0376,31.9576,31.9932,24300.0
2010-10-12 14:10:00,36.02,36.17,36.01,36.1,29100.0,32.002,32.1353,31.9932,32.0731,29100.0
2010-10-12 14:15:00,36.09,36.15,36.09,36.11,12900.0,32.0642,32.1175,32.0642,32.082,12900.0
2010-10-12 14:20:00,36.11,36.11,35.98,35.98,22400.0,32.082,32.082,31.9665,31.9665,22400.0
2010-10-12 14:25:00,35.98,36.01,35.96,35.97,12000.0,31.9665,31.9932,31.9487,31.9576,12000.0
2010-10-12 14:30:00,35.97,35.98,35.88,35.88,34900.0,31.9576,31.9665,31.8777,31.8777,34900.0
2010-10-12 14:35:00,35.87,35.9,35.87,35.88,11900.0,31.8688,31.8954,31.8688,31.8777,11900.0
2010-10-12 14:40:00,35.89,35.97,35.88,35.96,12300.0,31.8865,31.9576,31.8777,31.9487,12300.0
2010-10-12 14:45:00,35.96,36.04,35.94,35.94,11700.0,31.9487,32.0198,31.931,31.931,11700.0
2010-10-12 14:50:00,35.94,35.97,35.92,35.97,12300.0,31.931,31.9576,31.9132,31.9576,12300.0
2010-10-12 14:55:00,35.98,36.01,35.95,36.0,9900.0,31.9665,31.9932,31.9398,31.9843,9900.0
2010-10-12 15:00:00,36.0,36.0,35.92,35.94,15400.0,31.9843,31.9843,31.9132,31.931,15400.0
2010-10-12 15:05:00,35.94,35.98,35.93,35.96,19900.0,31.931,31.9665,31.9221,31.9487,19900.0
2010-10-12 15:10:00,35.97,36.01,35.96,35.98,20200.0,31.9576,31.9932,31.9487,31.9665,20200.0
2010-10-12 15:15:00,35.98,36.04,35.96,35.96,22000.0,31.9665,32.0198,31.9487,31.9487,22000.0
2010-10-12 15:20:00,35.97,36.05,35.95,36.03,27200.0,31.9576,32.0287,31.9398,32.0109,27200.0
2010-10-12 15:25:00,36.03,36.1,36.01,36.08,43900.0,32.0109,32.0731,31.9932,32.0553,43900.0
2010-10-12 15:30:00,36.08,36.08,36.04,36.06,42200.0,32.0553,32.0553,32.0198,32.0376,42200.0
2010-10-12 15:35:00,36.05,36.07,36.0,36.03,35000.0,32.0287,32.0465,31.9843,32.0109,35000.0
2010-10-12 15:40:00,36.04,36.04,35.97,35.99,44800.0,32.0198,32.0198,31.9576,31.9754,44800.0
2010-10-12 15:45:00,36.0,36.02,35.96,36.02,45500.0,31.9843,32.002,31.9487,32.002,45500.0
2010-10-12 15:50:00,36.01,36.03,36.0,36.01,46200.0,31.9932,32.0109,31.9843,31.9932,46200.0
2010-10-12 15:55:00,36.01,36.05,35.99,36.03,95400.0,31.9932,32.0287,31.9754,32.0109,95400.0
2010-10-13 09:30:00,36.29,36.35,36.25,36.26,12200.0,32.2419,32.2952,32.2064,32.2153,12200.0
2010-10-13 09:35:00,36.2,36.2,36.04,36.1,12300.0,32.162,32.162,32.0198,32.0731,12300.0
2010-10-13 09:40:00,36.09,36.2,36.07,36.18,8100.0,32.0642,32.162,32.0465,32.1442,8100.0
2010-10-13 09:45:00,36.2,36.3,36.18,36.28,9900.0,32.162,32.2508,32.1442,32.233,9900.0
2010-10-13 09:50:00,36.29,36.29,36.23,36.25,16300.0,32.2419,32.2419,32.1886,32.2064,16300.0
2010-10-13 09:55:00,36.26,36.29,36.22,36.26,7300.0,32.2153,32.2419,32.1797,32.2153,7300.0
2010-10-13 10:00:00,36.26,36.33,36.26,36.3,13500.0,32.2153,32.2775,32.2153,32.2508,13500.0
2010-10-13 10:05:00,36.3,36.31,36.28,36.28,6600.0,32.2508,32.2597,32.233,32.233,6600.0
2010-10-13 10:10:00,36.27,36.28,36.23,36.23,5700.0,32.2242,32.233,32.1886,32.1886,5700.0
2010-10-13 10:15:00,36.22,36.22,36.08,36.1,17500.0,32.1797,32.1797,32.0553,32.0731,17500.0
2010-10-13 10:20:00,36.08,36.11,36.02,36.1,14700.0,32.0553,32.082,32.002,32.0731,14700.0
2010-10-13 10:25:00,36.1,36.21,36.09,36.15,8500.0,32.0731,32.1708,32.0642,32.1175,8500.0
2010-10-13 10:30:00,36.15,36.16,36.04,36.08,15400.0,32.1175,32.1264,32.0198,32.0553,15400.0
2010-10-13 10:35:00,36.1,36.18,36.1,36.16,4100.0,32.0731,32.1442,32.0731,32.1264,4100.0
2010-10-13 10:40:00,36.17,36.22,36.16,36.22,4700.0,32.1353,32.1797,32.1264,32.1797,4700.0
2010-10-13 10:45:00,36.22,36.25,36.21,36.24,4400.0,32.1797,32.2064,32.1708,32.1975,4400.0
2010-10-13 10:50:00,36.24,36.3,36.24,36.29,12600.0,32.1975,32.2508,32.1975,32.2419,12600.0
2010-10-13 10:55:00,36.3,36.31,36.23,36.24,16300.0,32.2508,32.2597,32.1886,32.1975,16300.0
2010-10-13 11:00:00,36.24,36.26,36.2,36.24,19900.0,32.1975,32.2153,32.162,32.1975,19900.0
2010-10-13 11:05:00,36.24,36.34,36.24,36.33,18400.0,32.1975,32.2863,32.1975,32.2775,18400.0
2010-10-13 11:10:00,36.33,36.37,36.32,36.35,13400.0,32.2775,32.313,32.2686,32.2952,13400.0
2010-10-13 11:15:00,36.34,36.35,36.32,36.32,10800.0,32.2863,32.2952,32.2686,32.2686,10800.0
2010-10-13 11:20:00,36.34,36.37,36.24,36.25,18800.0,32.2863,32.313,32.1975,32.2064,18800.0
2010-10-13 11:25:00,36.25,36.3,36.24,36.3,16600.0,32.2064,32.2508,32.1975,32.2508,16600.0
2010-10-13 11:30:00,36.29,36.38,36.29,36.37,45000.0,32.2419,32.3219,32.2419,32.313,45000.0
2010-10-13 11:35:00,36.37,36.43,36.37,36.39,21100.0,32.313,32.3663,32.313,32.3308,21100.0
2010-10-13 11:40:00,36.38,36.41,36.34,36.41,25800.0,32.3219,32.3485,32.2863,32.3485,25800.0
2010-10-13 11:45:00,36.4,36.4,36.35,36.35,8200.0,32.3397,32.3397,32.2952,32.2952,8200.0
2010-10-13 11:50:00,36.36,36.37,36.31,36.31,8400.0,32.3041,32.313,32.2597,32.2597,8400.0
2010-10-13 11:55:00,36.32,36.33,36.29,36.31,16000.0,32.2686,32.2775,32.2419,32.2597,16000.0
2010-10-13 12:00:00,36.31,36.36,36.31,36.35,4800.0,32.2597,32.3041,32.2597,32.2952,4800.0
2010-10-13 12:05:00,36.35,36.39,36.32,36.32,19600.0,32.2952,32.3308,32.2686,32.2686,19600.0
2010-10-13 12:10:00,36.31,36.31,36.16,36.17,38200.0,32.2597,32.2597,32.1264,32.1353,38200.0
2010-10-13 12:15:00,36.16,36.17,36.09,36.16,36300.0,32.1264,32.1353,32.0642,32.1264,36300.0
2010-10-13 12:20:00,36.15,36.23,36.15,36.23,20200.0,32.1175,32.1886,32.1175,32.1886,20200.0
2010-10-13 12:25:00,36.23,36.27,36.17,36.26,14300.0,32.1886,32.2242,32.1353,32.2153,14300.0
2010-10-13 12:30:00,36.29,36.29,36.27,36.28,1700.0,32.2419,32.2419,32.2242,32.233,1700.0
2010-10-13 12:35:00,36.28,36.36,36.28,36.36,14200.0,32.233,32.3041,32.233,32.3041,14200.0
2010-10-13 12:40:00,36.36,36.4,36.35,36.4,16700.0,32.3041,32.3397,32.2952,32.3397,16700.0
2010-10-13 12:45:00,36.4,36.42,36.39,36.4,10500.0,32.3397,32.3574,32.3308,32.3397,10500.0
2010-10-13 12:50:00,36.4,36.4,36.36,36.37,7700.0,32.3397,32.3397,32.3041,32.313,7700.0
2010-10-13 12:55:00,36.38,36.38,36.34,36.36,10400.0,32.3219,32.3219,32.2863,32.3041,10400.0
2010-10-13 13:00:00,36.37,36.37,36.33,36.34,13600.0,32.313,32.313,32.2775,32.2863,13600.0
2010-10-13 13:05:00,36.34,36.36,36.32,36.32,10700.0,32.2863,32.3041,32.2686,32.2686,10700.0
2010-10-13 13:10:00,36.33,36.34,36.28,36.29,19000.0,32.2775,32.2863,32.233,32.2419,19000.0
2010-10-13 13:15:00,36.29,36.38,36.28,36.38,15400.0,32.2419,32.3219,32.233,32.3219,15400.0
2010-10-13 13:20:00,36.38,36.48,36.38,36.45,19900.0,32.3219,32.4107,32.3219,32.3841,19900.0
2010-10-13 13:25:00,36.44,36.45,36.33,36.35,13600.0,32.3752,32.3841,32.2775,32.2952,13600.0
2010-10-13 13:30:00,36.35,36.35,36.31,36.32,11500.0,32.2952,32.2952,32.2597,32.2686,11500.0
2010-10-13 13:35:00,36.33,36.38,36.33,36.34,10300.0,32.2775,32.3219,32.2775,32.2863,10300.0
2010-10-13 13:40:00,36.35,36.35,36.31,36.31,20700.0,32.2952,32.2952,32.2597,32.2597,20700.0
2010-10-13 13:45:00,36.31,36.33,36.31,36.31,11300.0,32.2597,32.2775,32.2597,32.2597,11300.0
2010-10-13 13:50:00,36.32,36.39,36.31,36.39,9300.0,32.2686,32.3308,32.2597,32.3308,9300.0
2010-10-13 13:55:00,36.39,36.39,36.36,36.38,10000.0,32.3308,32.3308,32.3041,32.3219,10000.0
2010-10-13 14:00:00,36.38,36.4,36.36,36.36,9300.0,32.3219,32.3397,32.3041,32.3041,9300.0
2010-10-13 14:05:00,36.34,36.36,36.34,36.34,3000.0,32.2863,32.3041,32.2863,32.2863,3000.0
2010-10-13 14:10:00,36.34,36.44,36.34,36.43,17600.0,32.2863,32.3752,32.2863,32.3663,17600.0
2010-10-13 14:15:00,36.43,36.44,36.41,36.44,5400.0,32.3663,32.3752,32.3485,32.3752,5400.0
2010-10-13 14:20:00,36.43,36.48,36.43,36.47,5800.0,32.3663,32.4107,32.3663,32.4018,5800.0
2010-10-13 14:25:00,36.48,36.48,36.4,36.45,15000.0,32.4107,32.4107,32.3397,32.3841,15000.0
2010-10-13 14:30:00,36.46,36.48,36.46,36.46,6400.0,32.393,32.4107,32.393,32.393,6400.0
2010-10-13 14:35:00,36.47,36.49,36.46,36.47,13200.0,32.4018,32.4196,32.393,32.4018,13200.0
2010-10-13 14:40:00,36.48,36.48,36.45,36.47,8800.0,32.4107,32.4107,32.3841,32.4018,8800.0
2010-10-13 14:45:00,36.48,36.49,36.46,36.47,7500.0,32.4107,32.4196,32.393,32.4018,7500.0
2010-10-13 14:50:00,36.47,36.49,36.46,36.48,8800.0,32.4018,32.4196,32.393,32.4107,8800.0
2010-10-13 14:55:00,36.47,36.49,36.46,36.47,8300.0,32.4018,32.4196,32.393,32.4018,8300.0
2010-10-13 15:00:00,36.48,36.52,36.48,36.49,30900.0,32.4107,32.4463,32.4107,32.4196,30900.0
2010-10-13 15:05:00,36.49,36.5,36.47,36.47,12900.0,32.4196,32.4285,32.4018,32.4018,12900.0
2010-10-13 15:10:00,36.47,36.5,36.45,36.49,17600.0,32.4018,32.4285,32.3841,32.4196,17600.0
2010-10-13 15:15:00,36.49,36.54,36.48,36.54,19700.0,32.4196,32.464,32.4107,32.464,19700.0
2010-10-13 15:20:00,36.54,36.59,36.53,36.57,22900.0,32.464,32.5085,32.4552,32.4907,22900.0
2010-10-13 15:25:00,36.58,36.58,36.47,36.47,25500.0,32.4996,32.4996,32.4018,32.4018,25500.0
2010-10-13 15:30:00,36.47,36.49,36.39,36.4,33000.0,32.4018,32.4196,32.3308,32.3397,33000.0
2010-10-13 15:35:00,36.4,36.49,36.4,36.45,31900.0,32.3397,32.4196,32.3397,32.3841,31900.0
2010-10-13 15:40:00,36.44,36.53,36.43,36.53,32300.0,32.3752,32.4552,32.3663,32.4552,32300.0
2010-10-13 15:45:00,36.53,36.53,36.49,36.52,37500.0,32.4552,32.4552,32.4196,32.4463,37500.0
2010-10-13 15:50:00,36.52,36.53,36.48,36.48,56900.0,32.4463,32.4552,32.4107,32.4107,56900.0
2010-10-13 15:55:00,36.49,36.51,36.48,36.49,69000.0,32.4196,32.4374,32.4107,32.4196,69000.0
2010-10-14 09:30:00,36.54,36.65,36.53,36.65,10300.0,32.464,32.5618,32.4552,32.5618,10300.0
2010-10-14 09:35:00,36.64,36.65,36.52,36.52,8100.0,32.5529,32.5618,32.4463,32.4463,8100.0
2010-10-14 09:40:00,36.53,36.57,36.5,36.54,23300.0,32.4552,32.4907,32.4285,32.464,23300.0
2010-10-14 09:45:00,36.55,36.55,36.29,36.29,25200.0,32.4729,32.4729,32.2419,32.2419,25200.0
2010-10-14 09:50:00,36.29,36.33,36.25,36.31,14300.0,32.2419,32.2775,32.2064,32.2597,14300.0
2010-10-14 09:55:00,36.3,36.31,36.2,36.21,21000.0,32.2508,32.2597,32.162,32.1708,21000.0
2010-10-14 10:00:00,36.22,36.31,36.22,36.3,16600.0,32.1797,32.2597,32.1797,32.2508,16600.0
2010-10-14 10:05:00,36.31,36.35,36.29,36.31,9600.0,32.2597,32.2952,32.2419,32.2597,9600.0
2010-10-14 10:10:00,36.31,36.4,36.29,36.37,20700.0,32.2597,32.3397,32.2419,32.313,20700.0
2010-10-14 10:15:00,36.37,36.47,36.35,36.43,23300.0,32.313,32.4018,32.2952,32.3663,23300.0
2010-10-14 10:20:00,36.44,36.53,36.42,36.5,17800.0,32.3752,32.4552,32.3574,32.4285,17800.0
2010-10-14 10:25:00,36.51,36.53,36.49,36.53,22800.0,32.4374,32.4552,32.4196,32.4552,22800.0
2010-10-14 10:30:00,36.52,36.52,36.47,36.5,12400.0,32.4463,32.4463,32.4018,32.4285,12400.0
2010-10-14 10:35:00,36.5,36.53,36.5,36.51,16700.0,32.4285,32.4552,32.4285,32.4374,16700.0
2010-10-14 10:40:00,36.5,36.52,36.49,36.49,21900.0,32.4285,32.4463,32.4196,32.4196,21900.0
2010-10-14 10:45:00,36.49,36.59,36.48,36.54,14900.0,32.4196,32.5085,32.4107,32.464,14900.0
2010-10-14 10:50:00,36.54,36.56,36.53,36.56,16300.0,32.464,32.4818,32.4552,32.4818,16300.0
2010-10-14 10:55:00,36.54,36.58,36.54,36.58,10900.0,32.464,32.4996,32.464,32.4996,10900.0
2010-10-14 11:00:00,36.6,36.6,36.49,36.51,13500.0,32.5173,32.5173,32.4196,32.4374,13500.0
2010-10-14 11:05:00,36.52,36.55,36.51,36.53,7000.0,32.4463,32.4729,32.4374,32.4552,7000.0
2010-10-14 11:10:00,36.53,36.53,36.51,36.52,3300.0,32.4552,32.4552,32.4374,32.4463,3300.0
2010-10-14 11:15:00,36.52,36.55,36.51,36.54,7900.0,32.4463,32.4729,32.4374,32.464,7900.0
2010-10-14 11:20:00,36.55,36.55,36.5,36.51,8800.0,32.4729,32.4729,32.4285,32.4374,8800.0
2010-10-14 11:25:00,36.51,36.51,36.46,36.47,6700.0,32.4374,32.4374,32.393,32.4018,6700.0
2010-10-14 11:30:00,36.49,36.5,36.42,36.46,15700.0,32.4196,32.4285,32.3574,32.393,15700.0
2010-10-14 11:35:00,36.46,36.49,36.44,36.44,13000.0,32.393,32.4196,32.3752,32.3752,13000.0
2010-10-14 11:40:00,36.42,36.44,36.4,36.41,17600.0,32.3574,32.3752,32.3397,32.3485,17600.0
2010-10-14 11:45:00,36.4,36.45,36.39,36.44,15400.0,32.3397,32.3841,32.3308,32.3752,15400.0
2010-10-14 11:50:00,36.44,36.55,36.43,36.55,19700.0,32.3752,32.4729,32.3663,32.4729,19700.0
2010-10-14 11:55:00,36.55,36.55,36.51,36.53,7000.0,32.4729,32.4729,32.4374,32.4552,7000.0
2010-10-14 12:00:00,36.52,36.58,36.52,36.55,23100.0,32.4463,32.4996,32.4463,32.4729,23100.0
2010-10-14 12:05:00,36.54,36.55,36.53,36.53,3900.0,32.464,32.4729,32.4552,32.4552,3900.0
2010-10-14 12:10:00,36.52,36.55,36.52,36.55,10400.0,32.4463,32.4729,32.4463,32.4729,10400.0
2010-10-14 12:15:00,36.54,36.54,36.49,36.49,9300.0,32.464,32.464,32.4196,32.4196,9300.0
2010-10-14 12:20:00,36.49,36.49,36.45,36.48,11400.0,32.4196,32.4196,32.3841,32.4107,11400.0
2010-10-14 12:25:00,36.48,36.49,36.45,36.49,26800.0,32.4107,32.4196,32.3841,32.4196,26800.0
2010-10-14 12:30:00,36.49,36.49,36.45,36.45,95500.0,32.4196,32.4196,32.3841,32.3841,95500.0
2010-10-14 12:35:00,36.45,36.47,36.38,36.38,21600.0,32.3841,32.4018,32.3219,32.3219,21600.0
2010-10-14 12:40:00,36.39,36.39,36.38,36.38,4700.0,32.3308,32.3308,32.3219,32.3219,4700.0
2010-10-14 12:45:00,36.39,36.44,36.38,36.42,10000.0,32.3308,32.3752,32.3219,32.3574,10000.0
2010-10-14 12:50:00,36.42,36.43,36.42,36.42,3300.0,32.3574,32.3663,32.3574,32.3574,3300.0
2010-10-14 12:55:00,36.42,36.53,36.42,36.5,55200.0,32.3574,32.4552,32.3574,32.4285,55200.0
2010-10-14 13:00:00,36.5,36.5,36.46,36.5,25600.0,32.4285,32.4285,32.393,32.4285,25600.0
2010-10-14 13:05:00,36.48,36.49,36.35,36.35,13200.0,32.4107,32.4196,32.2952,32.2952,13200.0
2010-10-14 13:10:00,36.35,36.38,36.35,36.35,10900.0,32.2952,32.3219,32.2952,32.2952,10900.0
2010-10-14 13:15:00,36.35,36.36,36.35,36.35,12100.0,32.2952,32.3041,32.2952,32.2952,12100.0
2010-10-14 13:20:00,36.35,36.38,36.34,36.37,12600.0,32.2952,32.3219,32.2863,32.313,12600.0
2010-10-14 13:25:00,36.36,36.37,36.3,36.31,15000.0,32.3041,32.313,32.2508,32.2597,15000.0
2010-10-14 13:30:00,36.31,36.32,36.27,36.32,12300.0,32.2597,32.2686,32.2242,32.2686,12300.0
2010-10-14 13:35:00,36.33,36.37,36.29,36.37,9500.0,32.2775,32.313,32.2419,32.313,9500.0
2010-10-14 13:40:00,36.38,36.38,36.31,36.31,9600.0,32.3219,32.3219,32.2597,32.2597,9600.0
2010-10-14 13:45:00,36.31,36.34,36.31,36.34,9400.0,32.2597,32.2863,32.2597,32.2863,9400.0
2010-10-14 13:50:00,36.34,36.35,36.31,36.35,4900.0,32.2863,32.2952,32.2597,32.2952,4900.0
2010-10-14 13:55:00,36.36,36.38,36.34,36.36,8400.0,32.3041,32.3219,32.2863,32.3041,8400.0
2010-10-14 14:00:00,36.36,36.36,36.28,36.28,7800.0,32.3041,32.3041,32.233,32.233,7800.0
2010-10-14 14:05:00,36.28,36.29,36.25,36.26,7700.0,32.233,32.2419,32.2064,32.2153,7700.0
2010-10-14 14:10:00,36.26,36.31,36.26,36.29,30200.0,32.2153,32.2597,32.2153,32.2419,30200.0
2010-10-14 14:15:00,36.29,36.31,36.25,36.28,18600.0,32.2419,32.2597,32.2064,32.233,18600.0
2010-10-14 14:20:00,36.28,36.31,36.26,36.27,7400.0,32.233,32.2597,32.2153,32.2242,7400.0
2010-10-14 14:25:00,36.27,36.3,36.25,36.26,8200.0,32.2242,32.2508,32.2064,32.2153,8200.0
2010-10-14 14:30:00,36.26,36.27,36.25,36.27,8800.0,32.2153,32.2242,32.2064,32.2242,8800.0
2010-10-14 14:35:00,36.27,36.3,36.25,36.27,7800.0,32.2242,32.2508,32.2064,32.2242,7800.0
2010-10-14 14:40:00,36.25,36.27,36.25,36.26,8500.0,32.2064,32.2242,32.2064,32.2153,8500.0
2010-10-14 14:45:00,36.25,36.26,36.24,36.25,9400.0,32.2064,32.2153,32.1975,32.2064,9400.0
2010-10-14 14:50:00,36.25,36.31,36.25,36.3,11400.0,32.2064,32.2597,32.2064,32.2508,11400.0
2010-10-14 14:55:00,36.3,36.31,36.27,36.3,19000.0,32.2508,32.2597,32.2242,32.2508,19000.0
2010-10-14 15:00:00,36.29,36.29,36.18,36.21,34000.0,32.2419,32.2419,32.1442,32.1708,34000.0
2010-10-14 15:05:00,36.22,36.24,36.19,36.24,11200.0,32.1797,32.1975,32.1531,32.1975,11200.0
2010-10-14 15:10:00,36.24,36.28,36.24,36.28,7000.0,32.1975,32.233,32.1975,32.233,7000.0
2010-10-14 15:15:00,36.27,36.29,36.27,36.27,45300.0,32.2242,32.2419,32.2242,32.2242,45300.0
2010-10-14 15:20:00,36.28,36.36,36.26,36.35,18900.0,32.233,32.3041,32.2153,32.2952,18900.0
2010-10-14 15:25:00,36.35,36.38,36.34,36.36,12800.0,32.2952,32.3219,32.2863,32.3041,12800.0
2010-10-14 15:30:00,36.34,36.36,36.32,36.35,14700.0,32.2863,32.3041,32.2686,32.2952,14700.0
2010-10-14 15:35:00,36.35,36.37,36.31,36.33,62400.0,32.2952,32.313,32.2597,32.2775,62400.0
2010-10-14 15:40:00,36.33,36.35,36.31,36.31,69400.0,32.2775,32.2952,32.2597,32.2597,69400.0
2010-10-14 15:45:00,36.32,36.35,36.31,36.33,39400.0,32.2686,32.2952,32.2597,32.2775,39400.0
2010-10-14 15:50:00,36.33,36.39,36.33,36.35,83800.0,32.2775,32.3308,32.2775,32.2952,83800.0
2010-10-14 15:55:00,36.35,36.43,36.35,36.42,37500.0,32.2952,32.3663,32.2952,32.3574,37500.0
2010-10-15 09:30:00,36.74,36.82,36.68,36.75,96700.0,32.6417,32.7128,32.5884,32.6506,96700.0
2010-10-15 09:35:00,36.74,36.75,36.59,36.6,29600.0,32.6417,32.6506,32.5085,32.5173,29600.0
2010-10-15 09:40:00,36.6,36.64,36.54,36.57,28600.0,32.5173,32.5529,32.464,32.4907,28600.0
2010-10-15 09:45:00,36.56,36.64,36.53,36.53,30200.0,32.4818,32.5529,32.4552,32.4552,30200.0
2010-10-15 09:50:00,36.54,36.61,36.51,36.51,14800.0,32.464,32.5262,32.4374,32.4374,14800.0
2010-10-15 09:55:00,36.5,36.53,36.42,36.43,29400.0,32.4285,32.4552,32.3574,32.3663,29400.0
2010-10-15 10:00:00,36.43,36.49,36.34,36.39,19100.0,32.3663,32.4196,32.2863,32.3308,19100.0
2010-10-15 10:05:00,36.38,36.51,36.34,36.45,25900.0,32.3219,32.4374,32.2863,32.3841,25900.0
2010-10-15 10:10:00,36.48,36.5,36.34,36.34,12900.0,32.4107,32.4285,32.2863,32.2863,12900.0
2010-10-15 10:15:00,36.34,36.39,36.31,36.31,14400.0,32.2863,32.3308,32.2597,32.2597,14400.0
2010-10-15 10:20:00,36.29,36.3,36.22,36.25,25200.0,32.2419,32.2508,32.1797,32.2064,25200.0
2010-10-15 10:25:00,36.25,36.32,36.24,36.32,41700.0,32.2064,32.2686,32.1975,32.2686,41700.0
2010-10-15 10:30:00,36.3,36.33,36.24,36.33,17500.0,32.2508,32.2775,32.1975,32.2775,17500.0
2010-10-15 10:35:00,36.3,36.41,36.3,36.41,27600.0,32.2508,32.3485,32.2508,32.3485,27600.0
2010-10-15 10:40:00,36.39,36.41,36.36,36.38,30600.0,32.3308,32.3485,32.3041,32.3219,30600.0
2010-10-15 10:45:00,36.38,36.4,36.21,36.21,24500.0,32.3219,32.3397,32.1708,32.1708,24500.0
2010-10-15 10:50:00,36.21,36.21,36.14,36.17,14600.0,32.1708,32.1708,32.1087,32.1353,14600.0
2010-10-15 10:55:00,36.17,36.2,36.12,36.13,25900.0,32.1353,32.162,32.0909,32.0998,25900.0
2010-10-15 11:00:00,36.14,36.23,36.11,36.21,18800.0,32.1087,32.1886,32.082,32.1708,18800.0
2010-10-15 11:05:00,36.21,36.35,36.2,36.35,10500.0,32.1708,32.2952,32.162,32.2952,10500.0
2010-10-15 11:10:00,36.35,36.41,36.33,36.38,9500.0,32.2952,32.3485,32.2775,32.3219,9500.0
2010-10-15 11:15:00,36.36,36.42,36.36,36.36,6300.0,32.3041,32.3574,32.3041,32.3041,6300.0
2010-10-15 11:20:00,36.36,36.37,36.3,36.31,5400.0,32.3041,32.313,32.2508,32.2597,5400.0
2010-10-15 11:25:00,36.3,36.38,36.3,36.38,3300.0,32.2508,32.3219,32.2508,32.3219,3300.0
2010-10-15 11:30:00,36.38,36.49,36.38,36.49,5900.0,32.3219,32.4196,32.3219,32.4196,5900.0
2010-10-15 11:35:00,36.52,36.54,36.49,36.49,6400.0,32.4463,32.464,32.4196,32.4196,6400.0
2010-10-15 11:40:00,36.49,36.5,36.44,36.46,12100.0,32.4196,32.4285,32.3752,32.393,12100.0
2010-10-15 11:45:00,36.46,36.47,36.41,36.41,6100.0,32.393,32.4018,32.3485,32.3485,6100.0
2010-10-15 11:50:00,36.4,36.4,36.32,36.32,21600.0,32.3397,32.3397,32.2686,32.2686,21600.0
2010-10-15 11:55:00,36.33,36.33,36.26,36.29,9300.0,32.2775,32.2775,32.2153,32.2419,9300.0
2010-10-15 12:00:00,36.3,36.38,36.29,36.33,6400.0,32.2508,32.3219,32.2419,32.2775,6400.0
2010-10-15 12:05:00,36.33,36.36,36.28,36.34,19700.0,32.2775,32.3041,32.233,32.2863,19700.0
2010-10-15 12:10:00,36.32,36.34,36.3,36.32,5100.0,32.2686,32.2863,32.2508,32.2686,5100.0
2010-10-15 12:15:00,36.31,36.38,36.28,36.36,6200.0,32.2597,32.3219,32.233,32.3041,6200.0
2010-10-15 12:20:00,36.38,36.4,36.37,36.37,4100.0,32.3219,32.3397,32.313,32.313,4100.0
2010-10-15 12:25:00,36.38,36.4,36.37,36.4,5500.0,32.3219,32.3397,32.313,32.3397,5500.0
2010-10-15 12:30:00,36.4,36.46,36.4,36.45,2800.0,32.3397,32.393,32.3397,32.3841,2800.0
2010-10-15 12:35:00,36.44,36.47,36.43,36.47,3000.0,32.3752,32.4018,32.3663,32.4018,3000.0
2010-10-15 12:40:00,36.47,36.49,36.43,36.45,2200.0,32.4018,32.4196,32.3663,32.3841,2200.0
2010-10-15 12:45:00,36.44,36.46,36.43,36.46,3500.0,32.3752,32.393,32.3663,32.393,3500.0
2010-10-15 12:50:00,36.47,36.49,36.43,36.43,7400.0,32.4018,32.4196,32.3663,32.3663,7400.0
2010-10-15 12:55:00,36.43,36.43,36.39,36.43,2700.0,32.3663,32.3663,32.3308,32.3663,2700.0
2010-10-15 13:00:00,36.43,36.46,36.41,36.41,1800.0,32.3663,32.393,32.3485,32.3485,1800.0
2010-10-15 13:05:00,36.39,36.46,36.39,36.46,2700.0,32.3308,32.393,32.3308,32.393,2700.0
2010-10-15 13:10:00,36.46,36.48,36.44,36.45,5400.0,32.393,32.4107,32.3752,32.3841,5400.0
2010-10-15 13:15:00,36.45,36.45,36.43,36.44,4100.0,32.3841,32.3841,32.3663,32.3752,4100.0
2010-10-15 13:20:00,36.44,36.49,36.44,36.46,10200.0,32.3752,32.4196,32.3752,32.393,10200.0
2010-10-15 13:25:00,36.46,36.49,36.46,36.48,5200.0,32.393,32.4196,32.393,32.4107,5200.0
2010-10-15 13:30:00,36.49,36.51,36.46,36.46,5900.0,32.4196,32.4374,32.393,32.393,5900.0
2010-10-15 13:35:00,36.46,36.47,36.44,36.44,8600.0,32.393,32.4018,32.3752,32.3752,8600.0
2010-10-15 13:40:00,36.44,36.45,36.38,36.4,19600.0,32.3752,32.3841,32.3219,32.3397,19600.0
2010-10-15 13:45:00,36.4,36.42,36.37,36.41,17800.0,32.3397,32.3574,32.313,32.3485,17800.0
2010-10-15 13:50:00,36.42,36.43,36.38,36.39,20700.0,32.3574,32.3663,32.3219,32.3308,20700.0
2010-10-15 13:55:00,36.39,36.39,36.31,36.38,19800.0,32.3308,32.3308,32.2597,32.3219,19800.0
2010-10-15 14:00:00,36.37,36.38,36.31,36.37,22200.0,32.313,32.3219,32.2597,32.313,22200.0
2010-10-15 14:05:00,36.37,36.41,36.36,36.41,13500.0,32.313,32.3485,32.3041,32.3485,13500.0
2010-10-15 14:10:00,36.42,36.42,36.38,36.42,12500.0,32.3574,32.3574,32.3219,32.3574,12500.0
2010-10-15 14:15:00,36.42,36.46,36.41,36.43,20500.0,32.3574,32.393,32.3485,32.3663,20500.0
2010-10-15 14:20:00,36.44,36.45,36.34,36.35,5800.0,32.3752,32.3841,32.2863,32.2952,5800.0
2010-10-15 14:25:00,36.34,36.44,36.33,36.43,9200.0,32.2863,32.3752,32.2775,32.3663,9200.0
2010-10-15 14:30:00,36.41,36.45,36.38,36.45,4600.0,32.3485,32.3841,32.3219,32.3841,4600.0
2010-10-15 14:35:00,36.46,36.47,36.43,36.45,4200.0,32.393,32.4018,32.3663,32.3841,4200.0
2010-10-15 14:40:00,36.45,36.45,36.37,36.39,5400.0,32.3841,32.3841,32.313,32.3308,5400.0
2010-10-15 14:45:00,36.39,36.43,36.38,36.38,4400.0,32.3308,32.3663,32.3219,32.3219,4400.0
2010-10-15 14:50:00,36.38,36.43,36.35,36.42,9100.0,32.3219,32.3663,32.2952,32.3574,9100.0
2010-10-15 14:55:00,36.37,36.44,36.37,36.44,8600.0,32.313,32.3752,32.313,32.3752,8600.0
2010-10-15 15:00:00,36.43,36.46,36.38,36.4,11900.0,32.3663,32.393,32.3219,32.3397,11900.0
2010-10-15 15:05:00,36.4,36.41,36.37,36.4,9300.0,32.3397,32.3485,32.313,32.3397,9300.0
2010-10-15 15:10:00,36.4,36.43,36.38,36.43,16000.0,32.3397,32.3663,32.3219,32.3663,16000.0
2010-10-15 15:15:00,36.43,36.45,36.4,36.43,16200.0,32.3663,32.3841,32.3397,32.3663,16200.0
2010-10-15 15:20:00,36.41,36.45,36.41,36.41,8600.0,32.3485,32.3841,32.3485,32.3485,8600.0
2010-10-15 15:25:00,36.42,36.48,36.41,36.43,12100.0,32.3574,32.4107,32.3485,32.3663,12100.0
2010-10-15 15:30:00,36.42,36.46,36.41,36.43,23500.0,32.3574,32.393,32.3485,32.3663,23500.0
2010-10-15 15:35:00,36.44,36.49,36.43,36.46,14100.0,32.3752,32.4196,32.3663,32.393,14100.0
2010-10-15 15:40:00,36.46,36.48,36.41,36.41,9400.0,32.393,32.4107,32.3485,32.3485,9400.0
2010-10-15 15:45:00,36.42,36.52,36.42,36.51,38600.0,32.3574,32.4463,32.3574,32.4374,38600.0
2010-10-15 15:50:00,36.51,36.52,36.45,36.51,34500.0,32.4374,32.4463,32.3841,32.4374,34500.0
2010-10-15 15:55:00,36.51,36.52,36.44,36.51,71800.0,32.4374,32.4463,32.3752,32.4374,71800.0
2010-10-18 09:30:00,36.53,36.53,36.26,36.26,8100.0,32.4552,32.4552,32.2153,32.2153,8100.0
2010-10-18 09:35:00,36.27,36.32,36.27,36.32,5100.0,32.2242,32.2686,32.2242,32.2686,5100.0
2010-10-18 09:40:00,36.3,36.32,36.26,36.28,12400.0,32.2508,32.2686,32.2153,32.233,12400.0
2010-10-18 09:45:00,36.28,36.31,36.26,36.3,15300.0,32.233,32.2597,32.2153,32.2508,15300.0
2010-10-18 09:50:00,36.3,36.37,36.3,36.32,18000.0,32.2508,32.313,32.2508,32.2686,18000.0
2010-10-18 09:55:00,36.32,36.38,36.31,36.33,8800.0,32.2686,32.3219,32.2597,32.2775,8800.0
2010-10-18 10:00:00,36.34,36.37,36.31,36.35,16000.0,32.2863,32.313,32.2597,32.2952,16000.0
2010-10-18 10:05:00,36.35,36.45,36.35,36.4,15400.0,32.2952,32.3841,32.2952,32.3397,15400.0
2010-10-18 10:10:00,36.39,36.5,36.38,36.48,9300.0,32.3308,32.4285,32.3219,32.4107,9300.0
2010-10-18 10:15:00,36.49,36.49,36.33,36.33,7600.0,32.4196,32.4196,32.2775,32.2775,7600.0
2010-10-18 10:20:00,36.33,36.36,36.31,36.32,6700.0,32.2775,32.3041,32.2597,32.2686,6700.0
2010-10-18 10:25:00,36.31,36.31,36.26,36.3,8300.0,32.2597,32.2597,32.2153,32.2508,8300.0
2010-10-18 10:30:00,36.3,36.37,36.3,36.36,6700.0,32.2508,32.313,32.2508,32.3041,6700.0
2010-10-18 10:35:00,36.35,36.39,36.34,36.39,6300.0,32.2952,32.3308,32.2863,32.3308,6300.0
2010-10-18 10:40:00,36.42,36.42,36.36,36.37,9200.0,32.3574,32.3574,32.3041,32.313,9200.0
2010-10-18 10:45:00,36.37,36.39,36.34,36.35,16700.0,32.313,32.3308,32.2863,32.2952,16700.0
2010-10-18 10:50:00,36.35,36.38,36.29,36.35,56100.0,32.2952,32.3219,32.2419,32.2952,56100.0
2010-10-18 10:55:00,36.35,36.39,36.35,36.38,6400.0,32.2952,32.3308,32.2952,32.3219,6400.0
2010-10-18 11:00:00,36.38,36.39,36.27,36.29,15300.0,32.3219,32.3308,32.2242,32.2419,15300.0
2010-10-18 11:05:00,36.28,36.28,36.18,36.18,14200.0,32.233,32.233,32.1442,32.1442,14200.0
2010-10-18 11:10:00,36.19,36.23,36.18,36.22,6600.0,32.1531,32.1886,32.1442,32.1797,6600.0
2010-10-18 11:15:00,36.22,36.27,36.22,36.22,4600.0,32.1797,32.2242,32.1797,32.1797,4600.0
2010-10-18 11:20:00,36.22,36.25,36.22,36.24,8500.0,32.1797,32.2064,32.1797,32.1975,8500.0
2010-10-18 11:25:00,36.24,36.27,36.21,36.25,6200.0,32.1975,32.2242,32.1708,32.2064,6200.0
2010-10-18 11:30:00,36.24,36.26,36.24,36.26,4900.0,32.1975,32.2153,32.1975,32.2153,4900.0
2010-10-18 11:35:00,36.25,36.27,36.25,36.26,11400.0,32.2064,32.2242,32.2064,32.2153,11400.0
2010-10-18 11:40:00,36.25,36.25,36.22,36.24,2300.0,32.2064,32.2064,32.1797,32.1975,2300.0
2010-10-18 11:45:00,36.23,36.32,36.23,36.29,6500.0,32.1886,32.2686,32.1886,32.2419,6500.0
2010-10-18 11:50:00,36.3,36.32,36.26,36.28,6200.0,32.2508,32.2686,32.2153,32.233,6200.0
2010-10-18 11:55:00,36.26,36.3,36.25,36.3,2500.0,32.2153,32.2508,32.2064,32.2508,2500.0
2010-10-18 12:00:00,36.3,36.32,36.28,36.31,6600.0,32.2508,32.2686,32.233,32.2597,6600.0
2010-10-18 12:05:00,36.32,36.33,36.28,36.3,12400.0,32.2686,32.2775,32.233,32.2508,12400.0
2010-10-18 12:10:00,36.3,36.31,36.29,36.31,2900.0,32.2508,32.2597,32.2419,32.2597,2900.0
2010-10-18 12:15:00,36.3,36.31,36.26,36.27,7200.0,32.2508,32.2597,32.2153,32.2242,7200.0
2010-10-18 12:20:00,36.26,36.26,36.26,36.26,500.0,32.2153,32.2153,32.2153,32.2153,500.0
2010-10-18 12:25:00,36.27,36.27,36.24,36.25,7400.0,32.2242,32.2242,32.1975,32.2064,7400.0
2010-10-18 12:30:00,36.24,36.24,36.23,36.24,2900.0,32.1975,32.1975,32.1886,32.1975,2900.0
2010-10-18 12:35:00,36.25,36.25,36.22,36.25,5300.0,32.2064,32.2064,32.1797,32.2064,5300.0
2010-10-18 12:40:00,36.26,36.26,36.26,36.26,1000.0,32.2153,32.2153,32.2153,32.2153,1000.0
2010-10-18 12:45:00,36.27,36.32,36.26,36.31,2600.0,32.2242,32.2686,32.2153,32.2597,2600.0
2010-10-18 12:50:00,36.31,36.32,36.25,36.25,7500.0,32.2597,32.2686,32.2064,32.2064,7500.0
2010-10-18 12:55:00,36.25,36.27,36.24,36.27,3400.0,32.2064,32.2242,32.1975,32.2242,3400.0
2010-10-18 13:00:00,36.27,36.28,36.25,36.25,2400.0,32.2242,32.233,32.2064,32.2064,2400.0
2010-10-18 13:05:00,36.26,36.3,36.26,36.29,4800.0,32.2153,32.2508,32.2153,32.2419,4800.0
2010-10-18 13:10:00,36.29,36.3,36.27,36.3,4600.0,32.2419,32.2508,32.2242,32.2508,4600.0
2010-10-18 13:15:00,36.3,36.3,36.28,36.29,5600.0,32.2508,32.2508,32.233,32.2419,5600.0
2010-10-18 13:20:00,36.28,36.29,36.28,36.28,2400.0,32.233,32.2419,32.233,32.233,2400.0
2010-10-18 13:25:00,36.29,36.3,36.27,36.27,6000.0,32.2419,32.2508,32.2242,32.2242,6000.0
2010-10-18 13:30:00,36.26,36.28,36.25,36.27,4400.0,32.2153,32.233,32.2064,32.2242,4400.0
2010-10-18 13:35:00,36.26,36.28,36.26,36.28,3200.0,32.2153,32.233,32.2153,32.233,3200.0
2010-10-18 13:40:00,36.28,36.3,36.27,36.3,8500.0,32.233,32.2508,32.2242,32.2508,8500.0
2010-10-18 13:45:00,36.3,36.32,36.3,36.31,9000.0,32.2508,32.2686,32.2508,32.2597,9000.0
2010-10-18 13:50:00,36.3,36.31,36.28,36.29,2500.0,32.2508,32.2597,32.233,32.2419,2500.0
2010-10-18 13:55:00,36.29,36.3,36.29,36.3,5600.0,32.2419,32.2508,32.2419,32.2508,5600.0
2010-10-18 14:00:00,36.3,36.32,36.28,36.28,13400.0,32.2508,32.2686,32.233,32.233,13400.0
2010-10-18 14:05:00,36.28,36.3,36.25,36.3,3900.0,32.233,32.2508,32.2064,32.2508,3900.0
2010-10-18 14:10:00,36.31,36.33,36.31,36.32,6700.0,32.2597,32.2775,32.2597,32.2686,6700.0
2010-10-18 14:15:00,36.33,36.33,36.28,36.29,19800.0,32.2775,32.2775,32.233,32.2419,19800.0
2010-10-18 14:20:00,36.29,36.3,36.28,36.3,7200.0,32.2419,32.2508,32.233,32.2508,7200.0
2010-10-18 14:25:00,36.31,36.33,36.31,36.33,12800.0,32.2597,32.2775,32.2597,32.2775,12800.0
2010-10-18 14:30:00,36.33,36.33,36.3,36.3,10400.0,32.2775,32.2775,32.2508,32.2508,10400.0
2010-10-18 14:35:00,36.31,36.31,36.28,36.28,7800.0,32.2597,32.2597,32.233,32.233,7800.0
2010-10-18 14:40:00,36.29,36.3,36.28,36.3,9300.0,32.2419,32.2508,32.233,32.2508,9300.0
2010-10-18 14:45:00,36.3,36.31,36.29,36.3,7700.0,32.2508,32.2597,32.2419,32.2508,7700.0
2010-10-18 14:50:00,36.3,36.31,36.29,36.3,29500.0,32.2508,32.2597,32.2419,32.2508,29500.0
2010-10-18 14:55:00,36.29,36.37,36.29,36.37,21000.0,32.2419,32.313,32.2419,32.313,21000.0
2010-10-18 15:00:00,36.37,36.39,36.37,36.38,5500.0,32.313,32.3308,32.313,32.3219,5500.0
2010-10-18 15:05:00,36.39,36.49,36.39,36.49,14500.0,32.3308,32.4196,32.3308,32.4196,14500.0
2010-10-18 15:10:00,36.5,36.5,36.43,36.44,6800.0,32.4285,32.4285,32.3663,32.3752,6800.0
2010-10-18 15:15:00,36.45,36.47,36.44,36.44,7000.0,32.3841,32.4018,32.3752,32.3752,7000.0
2010-10-18 15:20:00,36.43,36.48,36.42,36.46,24800.0,32.3663,32.4107,32.3574,32.393,24800.0
2010-10-18 15:25:00,36.46,36.49,36.45,36.48,9200.0,32.393,32.4196,32.3841,32.4107,9200.0
2010-10-18 15:30:00,36.48,36.51,36.48,36.51,12000.0,32.4107,32.4374,32.4107,32.4374,12000.0
2010-10-18 15:35:00,36.5,36.53,36.48,36.48,22400.0,32.4285,32.4552,32.4107,32.4107,22400.0
2010-10-18 15:40:00,36.49,36.51,36.47,36.48,21500.0,32.4196,32.4374,32.4018,32.4107,21500.0
2010-10-18 15:45:00,36.49,36.51,36.45,36.45,27900.0,32.4196,32.4374,32.3841,32.3841,27900.0
2010-10-18 15:50:00,36.45,36.5,36.44,36.49,19300.0,32.3841,32.4285,32.3752,32.4196,19300.0
2010-10-18 15:55:00,36.49,36.51,36.47,36.49,37900.0,32.4196,32.4374,32.4018,32.4196,37900.0
2010-10-19 09:30:00,35.84,35.84,35.4,35.54,157400.0,31.8421,31.8421,31.4512,31.5756,157400.0
2010-10-19 09:35:00,35.5,35.68,35.46,35.51,33400.0,31.54,31.7,31.5045,31.5489,33400.0
2010-10-19 09:40:00,35.51,35.62,35.5,35.51,44400.0,31.5489,31.6467,31.54,31.5489,44400.0
2010-10-19 09:45:00,35.51,35.66,35.5,35.57,21600.0,31.5489,31.6822,31.54,31.6022,21600.0
2010-10-19 09:50:00,35.57,35.66,35.57,35.62,42300.0,31.6022,31.6822,31.6022,31.6467,42300.0
2010-10-19 09:55:00,35.63,35.76,35.62,35.76,35400.0,31.6555,31.771,31.6467,31.771,35400.0
2010-10-19 10:00:00,35.74,35.8,35.67,35.68,28600.0,31.7533,31.8066,31.6911,31.7,28600.0
2010-10-19 10:05:00,35.67,35.74,35.62,35.72,29400.0,31.6911,31.7533,31.6467,31.7355,29400.0
2010-10-19 10:10:00,35.74,35.95,35.74,35.87,37200.0,31.7533,31.9398,31.7533,31.8688,37200.0
2010-10-19 10:15:00,35.86,35.97,35.85,35.93,22300.0,31.8599,31.9576,31.851,31.9221,22300.0
2010-10-19 10:20:00,35.93,35.94,35.82,35.84,16600.0,31.9221,31.931,31.8244,31.8421,16600.0
2010-10-19 10:25:00,35.83,36.04,35.82,36.04,20800.0,31.8332,32.0198,31.8244,32.0198,20800.0
2010-10-19 10:30:00,36.04,36.12,35.96,36.01,14100.0,32.0198,32.0909,31.9487,31.9932,14100.0
2010-10-19 10:35:00,36.01,36.02,35.92,35.92,14700.0,31.9932,32.002,31.9132,31.9132,14700.0
2010-10-19 10:40:00,35.93,36.02,35.91,35.98,7900.0,31.9221,32.002,31.9043,31.9665,7900.0
2010-10-19 10:45:00,35.98,36.06,35.98,36.01,8500.0,31.9665,32.0376,31.9665,31.9932,8500.0
2010-10-19 10:50:00,36.02,36.11,36.01,36.06,9600.0,32.002,32.082,31.9932,32.0376,9600.0
2010-10-19 10:55:00,36.06,36.19,36.06,36.06,15600.0,32.0376,32.1531,32.0376,32.0376,15600.0
2010-10-19 11:00:00,36.05,36.05,35.94,35.97,10200.0,32.0287,32.0287,31.931,31.9576,10200.0
2010-10-19 11:05:00,35.97,35.97,35.86,35.86,9600.0,31.9576,31.9576,31.8599,31.8599,9600.0
2010-10-19 11:10:00,35.87,35.93,35.87,35.9,20400.0,31.8688,31.9221,31.8688,31.8954,20400.0
2010-10-19 11:15:00,35.91,35.98,35.9,35.91,26800.0,31.9043,31.9665,31.8954,31.9043,26800.0
2010-10-19 11:20:00,35.91,35.91,35.83,35.88,10800.0,31.9043,31.9043,31.8332,31.8777,10800.0
2010-10-19 11:25:00,35.87,35.98,35.87,35.9,4600.0,31.8688,31.9665,31.8688,31.8954,4600.0
2010-10-19 11:30:00,35.92,35.97,35.87,35.89,13300.0,31.9132,31.9576,31.8688,31.8865,13300.0
2010-10-19 11:35:00,35.89,36.0,35.88,36.0,11100.0,31.8865,31.9843,31.8777,31.9843,11100.0
2010-10-19 11:40:00,36.0,36.02,35.97,35.99,6400.0,31.9843,32.002,31.9576,31.9754,6400.0
2010-10-19 11:45:00,35.98,36.06,35.98,36.04,7500.0,31.9665,32.0376,31.9665,32.0198,7500.0
2010-10-19 11:50:00,36.04,36.04,36.01,36.02,4700.0,32.0198,32.0198,31.9932,32.002,4700.0
2010-10-19 11:55:00,36.02,36.06,36.01,36.06,11300.0,32.002,32.0376,31.9932,32.0376,11300.0
2010-10-19 12:00:00,36.08,36.09,36.05,36.06,6800.0,32.0553,32.0642,32.0287,32.0376,6800.0
2010-10-19 12:05:00,36.06,36.08,36.04,36.07,16400.0,32.0376,32.0553,32.0198,32.0465,16400.0
2010-10-19 12:10:00,36.07,36.07,36.0,36.03,10900.0,32.0465,32.0465,31.9843,32.0109,10900.0
2010-10-19 12:15:00,36.03,36.09,36.03,36.07,5000.0,32.0109,32.0642,32.0109,32.0465,5000.0
2010-10-19 12:20:00,36.07,36.08,36.02,36.02,23100.0,32.0465,32.0553,32.002,32.002,23100.0
2010-10-19 12:25:00,36.04,36.05,36.01,36.04,9600.0,32.0198,32.0287,31.9932,32.0198,9600.0
2010-10-19 12:30:00,36.03,36.07,36.01,36.02,10500.0,32.0109,32.0465,31.9932,32.002,10500.0
2010-10-19 12:35:00,36.01,36.01,35.98,36.01,6500.0,31.9932,31.9932,31.9665,31.9932,6500.0
2010-10-19 12:40:00,36.01,36.02,35.99,36.02,6300.0,31.9932,32.002,31.9754,32.002,6300.0
2010-10-19 12:45:00,36.02,36.02,35.99,36.01,2800.0,32.002,32.002,31.9754,31.9932,2800.0
2010-10-19 12:50:00,36.01,36.02,35.97,35.98,14000.0,31.9932,32.002,31.9576,31.9665,14000.0
2010-10-19 12:55:00,35.99,36.01,35.98,36.01,9200.0,31.9754,31.9932,31.9665,31.9932,9200.0
2010-10-19 13:00:00,36.01,36.02,35.99,36.02,2900.0,31.9932,32.002,31.9754,32.002,2900.0
2010-10-19 13:05:00,36.02,36.02,35.99,36.0,4300.0,32.002,32.002,31.9754,31.9843,4300.0
2010-10-19 13:10:00,36.0,36.01,35.97,35.98,29100.0,31.9843,31.9932,31.9576,31.9665,29100.0
2010-10-19 13:15:00,35.97,35.99,35.96,35.99,18200.0,31.9576,31.9754,31.9487,31.9754,18200.0
2010-10-19 13:20:00,36.0,36.0,35.99,35.99,6700.0,31.9843,31.9843,31.9754,31.9754,6700.0
2010-10-19 13:25:00,35.99,35.99,35.95,35.96,12500.0,31.9754,31.9754,31.9398,31.9487,12500.0
2010-10-19 13:30:00,35.95,35.97,35.94,35.96,13900.0,31.9398,31.9576,31.931,31.9487,13900.0
2010-10-19 13:35:00,35.96,35.98,35.94,35.96,21800.0,31.9487,31.9665,31.931,31.9487,21800.0
2010-10-19 13:40:00,35.95,35.96,35.94,35.95,29200.0,31.9398,31.9487,31.931,31.9398,29200.0
2010-10-19 13:45:00,35.95,35.96,35.93,35.96,26100.0,31.9398,31.9487,31.9221,31.9487,26100.0
2010-10-19 13:50:00,35.95,35.95,35.88,35.89,42200.0,31.9398,31.9398,31.8777,31.8865,42200.0
2010-10-19 13:55:00,35.89,35.91,35.82,35.83,85800.0,31.8865,31.9043,31.8244,31.8332,85800.0
2010-10-19 14:00:00,35.83,35.85,35.69,35.71,90500.0,31.8332,31.851,31.7089,31.7266,90500.0
2010-10-19 14:05:00,35.72,35.78,35.71,35.76,47400.0,31.7355,31.7888,31.7266,31.771,47400.0
2010-10-19 14:10:00,35.76,35.8,35.72,35.8,45600.0,31.771,31.8066,31.7355,31.8066,45600.0
2010-10-19 14:15:00,35.79,35.86,35.78,35.84,45200.0,31.7977,31.8599,31.7888,31.8421,45200.0
2010-10-19 14:20:00,35.84,35.86,35.75,35.76,28200.0,31.8421,31.8599,31.7622,31.771,28200.0
2010-10-19 14:25:00,35.75,35.82,35.7,35.76,36000.0,31.7622,31.8244,31.7177,31.771,36000.0
2010-10-19 14:30:00,35.75,35.82,35.73,35.82,15100.0,31.7622,31.8244,31.7444,31.8244,15100.0
2010-10-19 14:35:00,35.8,35.82,35.77,35.78,17500.0,31.8066,31.8244,31.7799,31.7888,17500.0
2010-10-19 14:40:00,35.79,35.8,35.76,35.77,13100.0,31.7977,31.8066,31.771,31.7799,13100.0
2010-10-19 14:45:00,35.78,35.79,35.75,35.78,16400.0,31.7888,31.7977,31.7622,31.7888,16400.0
2010-10-19 14:50:00,35.78,35.82,35.75,35.78,18000.0,31.7888,31.8244,31.7622,31.7888,18000.0
2010-10-19 14:55:00,35.78,35.83,35.76,35.78,55000.0,31.7888,31.8332,31.771,31.7888,55000.0
2010-10-19 15:00:00,35.78,35.84,35.78,35.8,53900.0,31.7888,31.8421,31.7888,31.8066,53900.0
2010-10-19 15:05:00,35.79,35.81,35.77,35.77,39900.0,31.7977,31.8155,31.7799,31.7799,39900.0
2010-10-19 15:10:00,35.77,35.82,35.75,35.77,114100.0,31.7799,31.8244,31.7622,31.7799,114100.0
2010-10-19 15:15:00,35.77,35.82,35.77,35.78,23800.0,31.7799,31.8244,31.7799,31.7888,23800.0
2010-10-19 15:20:00,35.78,35.8,35.76,35.77,20300.0,31.7888,31.8066,31.771,31.7799,20300.0
2010-10-19 15:25:00,35.77,35.81,35.76,35.79,82600.0,31.7799,31.8155,31.771,31.7977,82600.0
2010-10-19 15:30:00,35.79,35.79,35.75,35.77,75800.0,31.7977,31.7977,31.7622,31.7799,75800.0
2010-10-19 15:35:00,35.77,35.8,35.76,35.8,46000.0,31.7799,31.8066,31.771,31.8066,46000.0
2010-10-19 15:40:00,35.79,35.85,35.77,35.84,60800.0,31.7977,31.851,31.7799,31.8421,60800.0
2010-10-19 15:45:00,35.83,35.9,35.81,35.88,74000.0,31.8332,31.8954,31.8155,31.8777,74000.0
2010-10-19 15:50:00,35.89,35.93,35.86,35.93,81400.0,31.8865,31.9221,31.8599,31.9221,81400.0
2010-10-19 15:55:00,35.93,35.96,35.88,35.9,64800.0,31.9221,31.9487,31.8777,31.8954,64800.0
2010-10-20 09:30:00,35.93,35.94,35.75,35.8,18600.0,31.9221,31.931,31.7622,31.8066,18600.0
2010-10-20 09:35:00,35.8,35.91,35.78,35.83,39600.0,31.8066,31.9043,31.7888,31.8332,39600.0
2010-10-20 09:40:00,35.83,35.96,35.81,35.93,38900.0,31.8332,31.9487,31.8155,31.9221,38900.0
2010-10-20 09:45:00,35.92,35.98,35.89,35.93,16700.0,31.9132,31.9665,31.8865,31.9221,16700.0
2010-10-20 09:50:00,35.95,35.99,35.87,35.9,15700.0,31.9398,31.9754,31.8688,31.8954,15700.0
2010-10-20 09:55:00,35.88,35.94,35.85,35.88,18600.0,31.8777,31.931,31.851,31.8777,18600.0
2010-10-20 10:00:00,35.89,35.9,35.72,35.78,73300.0,31.8865,31.8954,31.7355,31.7888,73300.0
2010-10-20 10:05:00,35.77,35.88,35.77,35.83,16400.0,31.7799,31.8777,31.7799,31.8332,16400.0
2010-10-20 10:10:00,35.81,35.85,35.77,35.82,12800.0,31.8155,31.851,31.7799,31.8244,12800.0
2010-10-20 10:15:00,35.84,35.84,35.76,35.76,19800.0,31.8421,31.8421,31.771,31.771,19800.0
2010-10-20 10:20:00,35.76,35.82,35.76,35.8,21100.0,31.771,31.8244,31.771,31.8066,21100.0
2010-10-20 10:25:00,35.82,35.83,35.79,35.82,17200.0,31.8244,31.8332,31.7977,31.8244,17200.0
2010-10-20 10:30:00,35.82,35.93,35.8,35.93,18400.0,31.8244,31.9221,31.8066,31.9221,18400.0
2010-10-20 10:35:00,35.93,35.95,35.89,35.89,9000.0,31.9221,31.9398,31.8865,31.8865,9000.0
2010-10-20 10:40:00,35.88,35.93,35.87,35.9,12400.0,31.8777,31.9221,31.8688,31.8954,12400.0
2010-10-20 10:45:00,35.92,35.99,35.91,35.97,12600.0,31.9132,31.9754,31.9043,31.9576,12600.0
2010-10-20 10:50:00,35.98,36.0,35.95,35.97,8300.0,31.9665,31.9843,31.9398,31.9576,8300.0
2010-10-20 10:55:00,35.98,35.98,35.92,35.94,12200.0,31.9665,31.9665,31.9132,31.931,12200.0
2010-10-20 11:00:00,35.92,35.94,35.89,35.9,10700.0,31.9132,31.931,31.8865,31.8954,10700.0
2010-10-20 11:05:00,35.9,35.94,35.89,35.91,23700.0,31.8954,31.931,31.8865,31.9043,23700.0
2010-10-20 11:10:00,35.91,35.94,35.87,35.91,26900.0,31.9043,31.931,31.8688,31.9043,26900.0
2010-10-20 11:15:00,35.9,35.92,35.84,35.91,28200.0,31.8954,31.9132,31.8421,31.9043,28200.0
2010-10-20 11:20:00,35.91,35.92,35.89,35.91,20100.0,31.9043,31.9132,31.8865,31.9043,20100.0
2010-10-20 11:25:00,35.91,35.96,35.9,35.94,15100.0,31.9043,31.9487,31.8954,31.931,15100.0
2010-10-20 11:30:00,35.94,35.99,35.93,35.97,20200.0,31.931,31.9754,31.9221,31.9576,20200.0
2010-10-20 11:35:00,35.97,36.05,35.97,36.04,26100.0,31.9576,32.0287,31.9576,32.0198,26100.0
2010-10-20 11:40:00,36.04,36.05,36.02,36.02,4400.0,32.0198,32.0287,32.002,32.002,4400.0
2010-10-20 11:45:00,36.03,36.06,36.03,36.04,5300.0,32.0109,32.0376,32.0109,32.0198,5300.0
2010-10-20 11:50:00,36.05,36.05,36.02,36.03,3000.0,32.0287,32.0287,32.002,32.0109,3000.0
2010-10-20 11:55:00,36.02,36.07,36.01,36.07,5400.0,32.002,32.0465,31.9932,32.0465,5400.0
2010-10-20 12:00:00,36.06,36.15,36.04,36.15,9800.0,32.0376,32.1175,32.0198,32.1175,9800.0
2010-10-20 12:05:00,36.15,36.17,36.13,36.17,8000.0,32.1175,32.1353,32.0998,32.1353,8000.0
2010-10-20 12:10:00,36.16,36.17,36.12,36.12,7400.0,32.1264,32.1353,32.0909,32.0909,7400.0
2010-10-20 12:15:00,36.11,36.21,36.11,36.21,8300.0,32.082,32.1708,32.082,32.1708,8300.0
2010-10-20 12:20:00,36.18,36.22,36.18,36.21,11900.0,32.1442,32.1797,32.1442,32.1708,11900.0
2010-10-20 12:25:00,36.21,36.22,36.2,36.22,8500.0,32.1708,32.1797,32.162,32.1797,8500.0
2010-10-20 12:30:00,36.22,36.24,36.22,36.23,10300.0,32.1797,32.1975,32.1797,32.1886,10300.0
2010-10-20 12:35:00,36.24,36.25,36.21,36.22,9700.0,32.1975,32.2064,32.1708,32.1797,9700.0
2010-10-20 12:40:00,36.21,36.21,36.16,36.16,4900.0,32.1708,32.1708,32.1264,32.1264,4900.0
2010-10-20 12:45:00,36.17,36.19,36.14,36.17,11700.0,32.1353,32.1531,32.1087,32.1353,11700.0
2010-10-20 12:50:00,36.16,36.19,36.15,36.18,4900.0,32.1264,32.1531,32.1175,32.1442,4900.0
2010-10-20 12:55:00,36.18,36.25,36.16,36.23,17800.0,32.1442,32.2064,32.1264,32.1886,17800.0
2010-10-20 13:00:00,36.23,36.26,36.23,36.25,12300.0,32.1886,32.2153,32.1886,32.2064,12300.0
2010-10-20 13:05:00,36.25,36.27,36.24,36.25,9400.0,32.2064,32.2242,32.1975,32.2064,9400.0
2010-10-20 13:10:00,36.25,36.25,36.19,36.22,10100.0,32.2064,32.2064,32.1531,32.1797,10100.0
2010-10-20 13:15:00,36.22,36.26,36.21,36.24,6100.0,32.1797,32.2153,32.1708,32.1975,6100.0
2010-10-20 13:20:00,36.25,36.29,36.24,36.26,10200.0,32.2064,32.2419,32.1975,32.2153,10200.0
2010-10-20 13:25:00,36.27,36.31,36.23,36.24,14400.0,32.2242,32.2597,32.1886,32.1975,14400.0
2010-10-20 13:30:00,36.24,36.26,36.22,36.24,8500.0,32.1975,32.2153,32.1797,32.1975,8500.0
2010-10-20 13:35:00,36.25,36.25,36.21,36.21,6700.0,32.2064,32.2064,32.1708,32.1708,6700.0
2010-10-20 13:40:00,36.21,36.26,36.21,36.23,19800.0,32.1708,32.2153,32.1708,32.1886,19800.0
2010-10-20 13:45:00,36.23,36.23,36.17,36.17,10400.0,32.1886,32.1886,32.1353,32.1353,10400.0
2010-10-20 13:50:00,36.16,36.17,36.15,36.17,3900.0,32.1264,32.1353,32.1175,32.1353,3900.0
2010-10-20 13:55:00,36.18,36.18,36.14,36.16,5500.0,32.1442,32.1442,32.1087,32.1264,5500.0
2010-10-20 14:00:00,36.17,36.24,36.11,36.11,16900.0,32.1353,32.1975,32.082,32.082,16900.0
2010-10-20 14:05:00,36.11,36.21,36.11,36.14,8500.0,32.082,32.1708,32.082,32.1087,8500.0
2010-10-20 14:10:00,36.15,36.19,36.13,36.15,8600.0,32.1175,32.1531,32.0998,32.1175,8600.0
2010-10-20 14:15:00,36.15,36.26,36.15,36.25,14300.0,32.1175,32.2153,32.1175,32.2064,14300.0
2010-10-20 14:20:00,36.26,36.29,36.24,36.24,16400.0,32.2153,32.2419,32.1975,32.1975,16400.0
2010-10-20 14:25:00,36.24,36.27,36.22,36.22,8700.0,32.1975,32.2242,32.1797,32.1797,8700.0
2010-10-20 14:30:00,36.24,36.33,36.24,36.3,9300.0,32.1975,32.2775,32.1975,32.2508,9300.0
2010-10-20 14:35:00,36.3,36.34,36.27,36.34,14400.0,32.2508,32.2863,32.2242,32.2863,14400.0
2010-10-20 14:40:00,36.33,36.35,36.3,36.3,9400.0,32.2775,32.2952,32.2508,32.2508,9400.0
2010-10-20 14:45:00,36.31,36.34,36.29,36.31,15400.0,32.2597,32.2863,32.2419,32.2597,15400.0
2010-10-20 14:50:00,36.31,36.31,36.28,36.28,5200.0,32.2597,32.2597,32.233,32.233,5200.0
2010-10-20 14:55:00,36.28,36.28,36.21,36.27,11100.0,32.233,32.233,32.1708,32.2242,11100.0
2010-10-20 15:00:00,36.27,36.27,36.23,36.23,10400.0,32.2242,32.2242,32.1886,32.1886,10400.0
2010-10-20 15:05:00,36.24,36.27,36.23,36.25,15400.0,32.1975,32.2242,32.1886,32.2064,15400.0
2010-10-20 15:10:00,36.24,36.25,36.18,36.18,12100.0,32.1975,32.2064,32.1442,32.1442,12100.0
2010-10-20 15:15:00,36.19,36.22,36.19,36.2,11300.0,32.1531,32.1797,32.1531,32.162,11300.0
2010-10-20 15:20:00,36.2,36.25,36.19,36.2,11100.0,32.162,32.2064,32.1531,32.162,11100.0
2010-10-20 15:25:00,36.19,36.23,36.18,36.23,10600.0,32.1531,32.1886,32.1442,32.1886,10600.0
2010-10-20 15:30:00,36.23,36.24,36.2,36.22,16400.0,32.1886,32.1975,32.162,32.1797,16400.0
2010-10-20 15:35:00,36.21,36.21,36.11,36.15,34200.0,32.1708,32.1708,32.082,32.1175,34200.0
2010-10-20 15:40:00,36.15,36.18,36.12,36.16,25000.0,32.1175,32.1442,32.0909,32.1264,25000.0
2010-10-20 15:45:00,36.17,36.25,36.17,36.22,37700.0,32.1353,32.2064,32.1353,32.1797,37700.0
2010-10-20 15:50:00,36.23,36.25,36.13,36.13,39700.0,32.1886,32.2064,32.0998,32.0998,39700.0
2010-10-20 15:55:00,36.14,36.2,36.14,36.18,46500.0,32.1087,32.162,32.1087,32.1442,46500.0
2010-10-21 09:30:00,36.33,36.5,36.33,36.49,14600.0,32.2775,32.4285,32.2775,32.4196,14600.0
2010-10-21 09:35:00,36.49,36.66,36.38,36.66,22700.0,32.4196,32.5706,32.3219,32.5706,22700.0
2010-10-21 09:40:00,36.65,36.67,36.47,36.47,24800.0,32.5618,32.5795,32.4018,32.4018,24800.0
2010-10-21 09:45:00,36.49,36.6,36.47,36.59,15400.0,32.4196,32.5173,32.4018,32.5085,15400.0
2010-10-21 09:50:00,36.59,36.66,36.56,36.57,22200.0,32.5085,32.5706,32.4818,32.4907,22200.0
2010-10-21 09:55:00,36.56,36.68,36.54,36.68,21900.0,32.4818,32.5884,32.464,32.5884,21900.0
2010-10-21 10:00:00,36.67,36.68,36.57,36.66,30100.0,32.5795,32.5884,32.4907,32.5706,30100.0
2010-10-21 10:05:00,36.65,36.85,36.65,36.85,38700.0,32.5618,32.7395,32.5618,32.7395,38700.0
2010-10-21 10:10:00,36.85,36.85,36.8,36.81,17900.0,32.7395,32.7395,32.695,32.7039,17900.0
2010-10-21 10:15:00,36.8,36.81,36.69,36.8,18800.0,32.695,32.7039,32.5973,32.695,18800.0
2010-10-21 10:20:00,36.8,36.86,36.77,36.85,25000.0,32.695,32.7483,32.6684,32.7395,25000.0
2010-10-21 10:25:00,36.85,36.93,36.85,36.85,18300.0,32.7395,32.8105,32.7395,32.7395,18300.0
2010-10-21 10:30:00,36.85,36.88,36.82,36.88,23000.0,32.7395,32.7661,32.7128,32.7661,23000.0
2010-10-21 10:35:00,36.89,36.98,36.87,36.98,40500.0,32.775,32.855,32.7572,32.855,40500.0
2010-10-21 10:40:00,36.97,37.1,36.97,37.08,41000.0,32.8461,32.9616,32.8461,32.9438,41000.0
2010-10-21 10:45:00,37.07,37.1,37.03,37.08,19100.0,32.9349,32.9616,32.8994,32.9438,19100.0
2010-10-21 10:50:00,37.1,37.11,36.97,36.97,21300.0,32.9616,32.9705,32.8461,32.8461,21300.0
2010-10-21 10:55:00,36.97,36.99,36.93,36.97,12800.0,32.8461,32.8638,32.8105,32.8461,12800.0
2010-10-21 11:00:00,36.99,37.0,36.93,36.97,11200.0,32.8638,32.8727,32.8105,32.8461,11200.0
2010-10-21 11:05:00,36.97,37.01,36.97,37.0,12800.0,32.8461,32.8816,32.8461,32.8727,12800.0
2010-10-21 11:10:00,37.01,37.01,36.9,36.93,10900.0,32.8816,32.8816,32.7839,32.8105,10900.0
2010-10-21 11:15:00,36.91,36.92,36.8,36.8,7800.0,32.7928,32.8016,32.695,32.695,7800.0
2010-10-21 11:20:00,36.81,36.84,36.76,36.76,9000.0,32.7039,32.7306,32.6595,32.6595,9000.0
2010-10-21 11:25:00,36.75,36.75,36.66,36.73,17300.0,32.6506,32.6506,32.5706,32.6328,17300.0
2010-10-21 11:30:00,36.73,36.73,36.68,36.69,8500.0,32.6328,32.6328,32.5884,32.5973,8500.0
2010-10-21 11:35:00,36.69,36.69,36.47,36.49,21100.0,32.5973,32.5973,32.4018,32.4196,21100.0
2010-10-21 11:40:00,36.49,36.5,36.42,36.5,15700.0,32.4196,32.4285,32.3574,32.4285,15700.0
2010-10-21 11:45:00,36.51,36.57,36.49,36.56,9900.0,32.4374,32.4907,32.4196,32.4818,9900.0
2010-10-21 11:50:00,36.55,36.57,36.51,36.55,8400.0,32.4729,32.4907,32.4374,32.4729,8400.0
2010-10-21 11:55:00,36.55,36.67,36.55,36.67,11600.0,32.4729,32.5795,32.4729,32.5795,11600.0
2010-10-21 12:00:00,36.67,36.67,36.62,36.63,6100.0,32.5795,32.5795,32.5351,32.544,6100.0
2010-10-21 12:05:00,36.64,36.66,36.61,36.66,12800.0,32.5529,32.5706,32.5262,32.5706,12800.0
2010-10-21 12:10:00,36.64,36.64,36.58,36.61,16200.0,32.5529,32.5529,32.4996,32.5262,16200.0
2010-10-21 12:15:00,36.61,36.67,36.59,36.67,14800.0,32.5262,32.5795,32.5085,32.5795,14800.0
2010-10-21 12:20:00,36.67,36.68,36.64,36.65,14000.0,32.5795,32.5884,32.5529,32.5618,14000.0
2010-10-21 12:25:00,36.64,36.68,36.61,36.67,10200.0,32.5529,32.5884,32.5262,32.5795,10200.0
2010-10-21 12:30:00,36.67,36.67,36.57,36.57,7200.0,32.5795,32.5795,32.4907,32.4907,7200.0
2010-10-21 12:35:00,36.55,36.57,36.46,36.5,16300.0,32.4729,32.4907,32.393,32.4285,16300.0
2010-10-21 12:40:00,36.48,36.55,36.48,36.52,11900.0,32.4107,32.4729,32.4107,32.4463,11900.0
2010-10-21 12:45:00,36.51,36.55,36.46,36.54,15600.0,32.4374,32.4729,32.393,32.464,15600.0
2010-10-21 12:50:00,36.53,36.56,36.45,36.46,11400.0,32.4552,32.4818,32.3841,32.393,11400.0
2010-10-21 12:55:00,36.45,36.54,36.45,36.47,19300.0,32.3841,32.464,32.3841,32.4018,19300.0
2010-10-21 13:00:00,36.46,36.58,36.46,36.56,17000.0,32.393,32.4996,32.393,32.4818,17000.0
2010-10-21 13:05:00,36.57,36.58,36.51,36.53,7000.0,32.4907,32.4996,32.4374,32.4552,7000.0
2010-10-21 13:10:00,36.53,36.58,36.53,36.56,12100.0,32.4552,32.4996,32.4552,32.4818,12100.0
2010-10-21 13:15:00,36.56,36.59,36.51,36.58,74000.0,32.4818,32.5085,32.4374,32.4996,74000.0
2010-10-21 13:20:00,36.58,36.59,36.51,36.51,9400.0,32.4996,32.5085,32.4374,32.4374,9400.0
2010-10-21 13:25:00,36.51,36.59,36.51,36.58,13900.0,32.4374,32.5085,32.4374,32.4996,13900.0
2010-10-21 13:30:00,36.57,36.57,36.52,36.54,10100.0,32.4907,32.4907,32.4463,32.464,10100.0
2010-10-21 13:35:00,36.55,36.55,36.49,36.51,21500.0,32.4729,32.4729,32.4196,32.4374,21500.0
2010-10-21 13:40:00,36.52,36.56,36.51,36.52,8500.0,32.4463,32.4818,32.4374,32.4463,8500.0
2010-10-21 13:45:00,36.51,36.51,36.41,36.45,22800.0,32.4374,32.4374,32.3485,32.3841,22800.0
2010-10-21 13:50:00,36.44,36.45,36.33,36.35,21300.0,32.3752,32.3841,32.2775,32.2952,21300.0
2010-10-21 13:55:00,36.34,36.34,36.12,36.13,49000.0,32.2863,32.2863,32.0909,32.0998,49000.0
2010-10-21 14:00:00,36.14,36.15,36.09,36.12,46900.0,32.1087,32.1175,32.0642,32.0909,46900.0
2010-10-21 14:05:00,36.12,36.13,36.09,36.11,13700.0,32.0909,32.0998,32.0642,32.082,13700.0
2010-10-21 14:10:00,36.12,36.22,36.12,36.21,9500.0,32.0909,32.1797,32.0909,32.1708,9500.0
2010-10-21 14:15:00,36.21,36.28,36.16,36.28,6700.0,32.1708,32.233,32.1264,32.233,6700.0
2010-10-21 14:20:00,36.27,36.27,36.23,36.26,24100.0,32.2242,32.2242,32.1886,32.2153,24100.0
2010-10-21 14:25:00,36.26,36.32,36.26,36.29,20700.0,32.2153,32.2686,32.2153,32.2419,20700.0
2010-10-21 14:30:00,36.28,36.33,36.27,36.3,10600.0,32.233,32.2775,32.2242,32.2508,10600.0
2010-10-21 14:35:00,36.29,36.33,36.29,36.32,8200.0,32.2419,32.2775,32.2419,32.2686,8200.0
2010-10-21 14:40:00,36.32,36.39,36.32,36.38,15100.0,32.2686,32.3308,32.2686,32.3219,15100.0
2010-10-21 14:45:00,36.37,36.38,36.32,36.33,55200.0,32.313,32.3219,32.2686,32.2775,55200.0
2010-10-21 14:50:00,36.33,36.41,36.32,36.41,22100.0,32.2775,32.3485,32.2686,32.3485,22100.0
2010-10-21 14:55:00,36.4,36.4,36.34,36.36,36900.0,32.3397,32.3397,32.2863,32.3041,36900.0
2010-10-21 15:00:00,36.35,36.36,36.33,36.33,18500.0,32.2952,32.3041,32.2775,32.2775,18500.0
2010-10-21 15:05:00,36.33,36.34,36.31,36.32,11700.0,32.2775,32.2863,32.2597,32.2686,11700.0
2010-10-21 15:10:00,36.3,36.36,36.28,36.35,18600.0,32.2508,32.3041,32.233,32.2952,18600.0
2010-10-21 15:15:00,36.35,36.48,36.34,36.47,53100.0,32.2952,32.4107,32.2863,32.4018,53100.0
2010-10-21 15:20:00,36.46,36.54,36.46,36.52,45800.0,32.393,32.464,32.393,32.4463,45800.0
2010-10-21 15:25:00,36.52,36.53,36.41,36.44,28300.0,32.4463,32.4552,32.3485,32.3752,28300.0
2010-10-21 15:30:00,36.43,36.47,36.4,36.42,63600.0,32.3663,32.4018,32.3397,32.3574,63600.0
2010-10-21 15:35:00,36.4,36.44,36.4,36.42,29200.0,32.3397,32.3752,32.3397,32.3574,29200.0
2010-10-21 15:40:00,36.42,36.43,36.34,36.35,41600.0,32.3574,32.3663,32.2863,32.2952,41600.0
2010-10-21 15:45:00,36.35,36.38,36.3,36.36,44000.0,32.2952,32.3219,32.2508,32.3041,44000.0
2010-10-21 15:50:00,36.37,36.38,36.34,36.36,53400.0,32.313,32.3219,32.2863,32.3041,53400.0
2010-10-21 15:55:00,36.36,36.42,36.35,36.39,61400.0,32.3041,32.3574,32.2952,32.3308,61400.0
2010-10-22 09:30:00,36.47,36.47,36.37,36.46,11900.0,32.4018,32.4018,32.313,32.393,11900.0
2010-10-22 09:35:00,36.43,36.57,36.41,36.56,12200.0,32.3663,32.4907,32.3485,32.4818,12200.0
2010-10-22 09:40:00,36.56,36.59,36.48,36.53,16700.0,32.4818,32.5085,32.4107,32.4552,16700.0
2010-10-22 09:45:00,36.57,36.66,36.54,36.61,24700.0,32.4907,32.5706,32.464,32.5262,24700.0
2010-10-22 09:50:00,36.48,36.5,36.35,36.38,10700.0,32.4107,32.4285,32.2952,32.3219,10700.0
2010-10-22 09:55:00,36.37,36.37,36.21,36.23,12400.0,32.313,32.313,32.1708,32.1886,12400.0
2010-10-22 10:00:00,36.24,36.36,36.2,36.36,5800.0,32.1975,32.3041,32.162,32.3041,5800.0
2010-10-22 10:05:00,36.36,36.45,36.36,36.45,9700.0,32.3041,32.3841,32.3041,32.3841,9700.0
2010-10-22 10:10:00,36.45,36.47,36.39,36.47,10900.0,32.3841,32.4018,32.3308,32.4018,10900.0
2010-10-22 10:15:00,36.47,36.53,36.46,36.52,4900.0,32.4018,32.4552,32.393,32.4463,4900.0
2010-10-22 10:20:00,36.52,36.54,36.49,36.51,7200.0,32.4463,32.464,32.4196,32.4374,7200.0
2010-10-22 10:25:00,36.51,36.61,36.5,36.6,9400.0,32.4374,32.5262,32.4285,32.5173,9400.0
2010-10-22 10:30:00,36.6,36.6,36.57,36.59,4100.0,32.5173,32.5173,32.4907,32.5085,4100.0
2010-10-22 10:35:00,36.57,36.58,36.56,36.57,4700.0,32.4907,32.4996,32.4818,32.4907,4700.0
2010-10-22 10:40:00,36.56,36.56,36.51,36.52,11200.0,32.4818,32.4818,32.4374,32.4463,11200.0
2010-10-22 10:45:00,36.53,36.56,36.53,36.55,17300.0,32.4552,32.4818,32.4552,32.4729,17300.0
2010-10-22 10:50:00,36.54,36.57,36.52,36.54,24500.0,32.464,32.4907,32.4463,32.464,24500.0
2010-10-22 10:55:00,36.53,36.55,36.53,36.53,10600.0,32.4552,32.4729,32.4552,32.4552,10600.0
2010-10-22 11:00:00,36.53,36.55,36.45,36.55,25000.0,32.4552,32.4729,32.3841,32.4729,25000.0
2010-10-22 11:05:00,36.54,36.59,36.53,36.59,28900.0,32.464,32.5085,32.4552,32.5085,28900.0
2010-10-22 11:10:00,36.59,36.6,36.56,36.56,12200.0,32.5085,32.5173,32.4818,32.4818,12200.0
2010-10-22 11:15:00,36.57,36.61,36.54,36.61,14900.0,32.4907,32.5262,32.464,32.5262,14900.0
2010-10-22 11:20:00,36.61,36.63,36.58,36.6,10600.0,32.5262,32.544,32.4996,32.5173,10600.0
2010-10-22 11:25:00,36.6,36.6,36.58,36.6,14500.0,32.5173,32.5173,32.4996,32.5173,14500.0
2010-10-22 11:30:00,36.6,36.65,36.6,36.65,13400.0,32.5173,32.5618,32.5173,32.5618,13400.0
2010-10-22 11:35:00,36.65,36.66,36.64,36.65,11800.0,32.5618,32.5706,32.5529,32.5618,11800.0
2010-10-22 11:40:00,36.65,36.67,36.64,36.67,10800.0,32.5618,32.5795,32.5529,32.5795,10800.0
2010-10-22 11:45:00,36.66,36.67,36.61,36.61,7900.0,32.5706,32.5795,32.5262,32.5262,7900.0
2010-10-22 11:50:00,36.58,36.58,36.54,36.55,1700.0,32.4996,32.4996,32.464,32.4729,1700.0
2010-10-22 11:55:00,36.55,36.62,36.55,36.62,4400.0,32.4729,32.5351,32.4729,32.5351,4400.0
2010-10-22 12:00:00,36.61,36.62,36.6,36.62,3600.0,32.5262,32.5351,32.5173,32.5351,3600.0
2010-10-22 12:05:00,36.61,36.65,36.61,36.64,7100.0,32.5262,32.5618,32.5262,32.5529,7100.0
2010-10-22 12:10:00,36.64,36.64,36.61,36.61,2600.0,32.5529,32.5529,32.5262,32.5262,2600.0
2010-10-22 12:15:00,36.62,36.65,36.61,36.64,8900.0,32.5351,32.5618,32.5262,32.5529,8900.0
2010-10-22 12:20:00,36.65,36.65,36.63,36.64,4400.0,32.5618,32.5618,32.544,32.5529,4400.0
2010-10-22 12:25:00,36.63,36.68,36.63,36.68,10200.0,32.544,32.5884,32.544,32.5884,10200.0
2010-10-22 12:30:00,36.68,36.71,36.68,36.69,7500.0,32.5884,32.6151,32.5884,32.5973,7500.0
2010-10-22 12:35:00,36.69,36.69,36.66,36.66,3300.0,32.5973,32.5973,32.5706,32.5706,3300.0
2010-10-22 12:40:00,36.66,36.67,36.65,36.67,1900.0,32.5706,32.5795,32.5618,32.5795,1900.0
2010-10-22 12:45:00,36.66,36.66,36.64,36.65,1100.0,32.5706,32.5706,32.5529,32.5618,1100.0
2010-10-22 12:50:00,36.65,36.67,36.64,36.64,2700.0,32.5618,32.5795,32.5529,32.5529,2700.0
2010-10-22 12:55:00,36.63,36.63,36.59,36.61,3200.0,32.544,32.544,32.5085,32.5262,3200.0
2010-10-22 13:00:00,36.61,36.61,36.59,36.6,8500.0,32.5262,32.5262,32.5085,32.5173,8500.0
2010-10-22 13:05:00,36.6,36.61,36.59,36.6,2000.0,32.5173,32.5262,32.5085,32.5173,2000.0
2010-10-22 13:10:00,36.61,36.64,36.61,36.62,2700.0,32.5262,32.5529,32.5262,32.5351,2700.0
2010-10-22 13:15:00,36.63,36.63,36.62,36.63,2800.0,32.544,32.544,32.5351,32.544,2800.0
2010-10-22 13:20:00,36.63,36.63,36.62,36.62,1800.0,32.544,32.544,32.5351,32.5351,1800.0
2010-10-22 13:25:00,36.62,36.65,36.62,36.64,6100.0,32.5351,32.5618,32.5351,32.5529,6100.0
2010-10-22 13:30:00,36.63,36.63,36.6,36.62,6000.0,32.544,32.544,32.5173,32.5351,6000.0
2010-10-22 13:35:00,36.6,36.6,36.58,36.6,1200.0,32.5173,32.5173,32.4996,32.5173,1200.0
2010-10-22 13:40:00,36.6,36.6,36.58,36.59,900.0,32.5173,32.5173,32.4996,32.5085,900.0
2010-10-22 13:45:00,36.6,36.61,36.6,36.61,2700.0,32.5173,32.5262,32.5173,32.5262,2700.0
2010-10-22 13:50:00,36.6,36.61,36.57,36.58,3400.0,32.5173,32.5262,32.4907,32.4996,3400.0
2010-10-22 13:55:00,36.56,36.57,36.53,36.54,5600.0,32.4818,32.4907,32.4552,32.464,5600.0
2010-10-22 14:00:00,36.53,36.54,36.5,36.51,4000.0,32.4552,32.464,32.4285,32.4374,4000.0
2010-10-22 14:05:00,36.5,36.51,36.49,36.5,10000.0,32.4285,32.4374,32.4196,32.4285,10000.0
2010-10-22 14:10:00,36.5,36.52,36.49,36.51,5500.0,32.4285,32.4463,32.4196,32.4374,5500.0
2010-10-22 14:15:00,36.5,36.51,36.5,36.5,3500.0,32.4285,32.4374,32.4285,32.4285,3500.0
2010-10-22 14:20:00,36.5,36.56,36.5,36.55,5200.0,32.4285,32.4818,32.4285,32.4729,5200.0
2010-10-22 14:25:00,36.55,36.56,36.54,36.54,6700.0,32.4729,32.4818,32.464,32.464,6700.0
2010-10-22 14:30:00,36.55,36.56,36.52,36.52,10100.0,32.4729,32.4818,32.4463,32.4463,10100.0
2010-10-22 14:35:00,36.53,36.56,36.52,36.54,3500.0,32.4552,32.4818,32.4463,32.464,3500.0
2010-10-22 14:40:00,36.54,36.56,36.51,36.54,6600.0,32.464,32.4818,32.4374,32.464,6600.0
2010-10-22 14:45:00,36.54,36.55,36.52,36.52,3700.0,32.464,32.4729,32.4463,32.4463,3700.0
2010-10-22 14:50:00,36.52,36.52,36.5,36.51,3200.0,32.4463,32.4463,32.4285,32.4374,3200.0
2010-10-22 14:55:00,36.5,36.51,36.48,36.5,3100.0,32.4285,32.4374,32.4107,32.4285,3100.0
2010-10-22 15:00:00,36.48,36.51,36.48,36.5,4600.0,32.4107,32.4374,32.4107,32.4285,4600.0
2010-10-22 15:05:00,36.5,36.56,36.49,36.54,10400.0,32.4285,32.4818,32.4196,32.464,10400.0
2010-10-22 15:10:00,36.54,36.56,36.52,36.53,13400.0,32.464,32.4818,32.4463,32.4552,13400.0
2010-10-22 15:15:00,36.54,36.57,36.52,36.54,13100.0,32.464,32.4907,32.4463,32.464,13100.0
2010-10-22 15:20:00,36.54,36.56,36.54,36.54,8000.0,32.464,32.4818,32.464,32.464,8000.0
2010-10-22 15:25:00,36.55,36.57,36.55,36.56,15100.0,32.4729,32.4907,32.4729,32.4818,15100.0
2010-10-22 15:30:00,36.55,36.57,36.55,36.57,12300.0,32.4729,32.4907,32.4729,32.4907,12300.0
2010-10-22 15:35:00,36.56,36.61,36.56,36.58,14100.0,32.4818,32.5262,32.4818,32.4996,14100.0
2010-10-22 15:40:00,36.59,36.6,36.57,36.59,13800.0,32.5085,32.5173,32.4907,32.5085,13800.0
2010-10-22 15:45:00,36.58,36.63,36.58,36.63,36200.0,32.4996,32.544,32.4996,32.544,36200.0
2010-10-22 15:50:00,36.63,36.7,36.63,36.69,97800.0,32.544,32.6062,32.544,32.5973,97800.0
2010-10-22 15:55:00,36.69,36.7,36.67,36.7,80000.0,32.5973,32.6062,32.5795,32.6062,80000.0
2010-10-25 09:30:00,37.01,37.14,36.98,37.14,11100.0,32.8816,32.9971,32.855,32.9971,11100.0
2010-10-25 09:35:00,37.14,37.47,37.14,37.43,29800.0,32.9971,33.2903,32.9971,33.2548,29800.0
2010-10-25 09:40:00,37.42,37.47,37.38,37.42,14600.0,33.2459,33.2903,33.2103,33.2459,14600.0
2010-10-25 09:45:00,37.44,37.44,37.37,37.39,9700.0,33.2636,33.2636,33.2015,33.2192,9700.0
2010-10-25 09:50:00,37.41,37.41,37.36,37.38,4200.0,33.237,33.237,33.1926,33.2103,4200.0
2010-10-25 09:55:00,37.37,37.38,37.18,37.25,28500.0,33.2015,33.2103,33.0326,33.0948,28500.0
2010-10-25 10:00:00,37.25,37.32,37.24,37.3,37800.0,33.0948,33.157,33.086,33.1393,37800.0
2010-10-25 10:05:00,37.3,37.31,37.25,37.25,19600.0,33.1393,33.1481,33.0948,33.0948,19600.0
2010-10-25 10:10:00,37.25,37.28,37.21,37.23,9000.0,33.0948,33.1215,33.0593,33.0771,9000.0
2010-10-25 10:15:00,37.23,37.31,37.23,37.29,11800.0,33.0771,33.1481,33.0771,33.1304,11800.0
2010-10-25 10:20:00,37.27,37.35,37.25,37.25,18600.0,33.1126,33.1837,33.0948,33.0948,18600.0
2010-10-25 10:25:00,37.26,37.29,37.25,37.27,11500.0,33.1037,33.1304,33.0948,33.1126,11500.0
2010-10-25 10:30:00,37.26,37.29,37.2,37.22,10600.0,33.1037,33.1304,33.0504,33.0682,10600.0
2010-10-25 10:35:00,37.21,37.23,37.1,37.1,10300.0,33.0593,33.0771,32.9616,32.9616,10300.0
2010-10-25 10:40:00,37.11,37.13,36.96,37.01,16300.0,32.9705,32.9882,32.8372,32.8816,16300.0
2010-10-25 10:45:00,37.01,37.05,36.99,37.03,18000.0,32.8816,32.9171,32.8638,32.8994,18000.0
2010-10-25 10:50:00,37.03,37.03,37.01,37.02,13300.0,32.8994,32.8994,32.8816,32.8905,13300.0
2010-10-25 10:55:00,37.02,37.04,36.99,37.01,10100.0,32.8905,32.9083,32.8638,32.8816,10100.0
2010-10-25 11:00:00,37.0,37.02,36.98,36.99,7300.0,32.8727,32.8905,32.855,32.8638,7300.0
2010-10-25 11:05:00,36.99,37.02,36.96,37.01,4800.0,32.8638,32.8905,32.8372,32.8816,4800.0
2010-10-25 11:10:00,37.02,37.06,37.01,37.05,11700.0,32.8905,32.926,32.8816,32.9171,11700.0
2010-10-25 11:15:00,37.04,37.11,37.03,37.08,4000.0,32.9083,32.9705,32.8994,32.9438,4000.0
2010-10-25 11:20:00,37.11,37.15,37.09,37.09,8400.0,32.9705,33.006,32.9527,32.9527,8400.0
2010-10-25 11:25:00,37.09,37.09,37.03,37.06,6500.0,32.9527,32.9527,32.8994,32.926,6500.0
2010-10-25 11:30:00,37.07,37.08,36.99,37.01,9000.0,32.9349,32.9438,32.8638,32.8816,9000.0
2010-10-25 11:35:00,37.0,37.01,36.95,36.99,5800.0,32.8727,32.8816,32.8283,32.8638,5800.0
2010-10-25 11:40:00,36.98,36.98,36.94,36.97,4700.0,32.855,32.855,32.8194,32.8461,4700.0
2010-10-25 11:45:00,36.97,37.0,36.97,36.99,6200.0,32.8461,32.8727,32.8461,32.8638,6200.0
2010-10-25 11:50:00,37.0,37.0,36.9,36.9,3900.0,32.8727,32.8727,32.7839,32.7839,3900.0
2010-10-25 11:55:00,36.91,36.95,36.9,36.95,8100.0,32.7928,32.8283,32.7839,32.8283,8100.0
2010-10-25 12:00:00,36.95,36.97,36.94,36.97,4200.0,32.8283,32.8461,32.8194,32.8461,4200.0
2010-10-25 12:05:00,36.98,36.98,36.96,36.97,4700.0,32.855,32.855,32.8372,32.8461,4700.0
2010-10-25 12:10:00,36.99,37.02,36.99,37.01,2600.0,32.8638,32.8905,32.8638,32.8816,2600.0
2010-10-25 12:15:00,37.03,37.03,36.94,36.94,6500.0,32.8994,32.8994,32.8194,32.8194,6500.0
2010-10-25 12:20:00,36.94,36.94,36.81,36.85,16100.0,32.8194,32.8194,32.7039,32.7395,16100.0
2010-10-25 12:25:00,36.84,36.84,36.8,36.83,3500.0,32.7306,32.7306,32.695,32.7217,3500.0
2010-10-25 12:30:00,36.84,36.84,36.74,36.75,14900.0,32.7306,32.7306,32.6417,32.6506,14900.0
2010-10-25 12:35:00,36.75,36.82,36.74,36.82,8300.0,32.6506,32.7128,32.6417,32.7128,8300.0
2010-10-25 12:40:00,36.82,36.86,36.81,36.86,7500.0,32.7128,32.7483,32.7039,32.7483,7500.0
2010-10-25 12:45:00,36.87,36.89,36.85,36.86,7400.0,32.7572,32.775,32.7395,32.7483,7400.0
2010-10-25 12:50:00,36.84,36.85,36.81,36.81,2400.0,32.7306,32.7395,32.7039,32.7039,2400.0
2010-10-25 12:55:00,36.81,36.89,36.81,36.89,4500.0,32.7039,32.775,32.7039,32.775,4500.0
2010-10-25 13:00:00,36.88,36.9,36.85,36.9,5700.0,32.7661,32.7839,32.7395,32.7839,5700.0
2010-10-25 13:05:00,36.89,36.92,36.89,36.9,4000.0,32.775,32.8016,32.775,32.7839,4000.0
2010-10-25 13:10:00,36.92,36.94,36.91,36.93,2700.0,32.8016,32.8194,32.7928,32.8105,2700.0
2010-10-25 13:15:00,36.94,36.96,36.93,36.95,7000.0,32.8194,32.8372,32.8105,32.8283,7000.0
2010-10-25 13:20:00,36.96,36.97,36.96,36.97,2900.0,32.8372,32.8461,32.8372,32.8461,2900.0
2010-10-25 13:25:00,36.98,37.01,36.98,37.01,3400.0,32.855,32.8816,32.855,32.8816,3400.0
2010-10-25 13:30:00,37.01,37.04,36.99,36.99,9800.0,32.8816,32.9083,32.8638,32.8638,9800.0
2010-10-25 13:35:00,37.0,37.0,36.98,36.99,8200.0,32.8727,32.8727,32.855,32.8638,8200.0
2010-10-25 13:40:00,36.99,37.0,36.99,36.99,4500.0,32.8638,32.8727,32.8638,32.8638,4500.0
2010-10-25 13:45:00,36.99,37.0,36.97,36.99,5800.0,32.8638,32.8727,32.8461,32.8638,5800.0
2010-10-25 13:50:00,36.99,36.99,36.94,36.94,5300.0,32.8638,32.8638,32.8194,32.8194,5300.0
2010-10-25 13:55:00,36.94,36.94,36.9,36.91,7800.0,32.8194,32.8194,32.7839,32.7928,7800.0
2010-10-25 14:00:00,36.92,36.96,36.92,36.96,5400.0,32.8016,32.8372,32.8016,32.8372,5400.0
2010-10-25 14:05:00,36.97,36.98,36.96,36.98,2800.0,32.8461,32.855,32.8372,32.855,2800.0
2010-10-25 14:10:00,36.99,37.01,36.96,36.96,6800.0,32.8638,32.8816,32.8372,32.8372,6800.0
2010-10-25 14:15:00,36.95,36.96,36.92,36.93,7800.0,32.8283,32.8372,32.8016,32.8105,7800.0
2010-10-25 14:20:00,36.94,36.97,36.94,36.97,5500.0,32.8194,32.8461,32.8194,32.8461,5500.0
2010-10-25 14:25:00,36.98,36.99,36.97,36.98,3600.0,32.855,32.8638,32.8461,32.855,3600.0
2010-10-25 14:30:00,36.98,37.02,36.97,36.99,16600.0,32.855,32.8905,32.8461,32.8638,16600.0
2010-10-25 14:35:00,36.99,37.0,36.92,36.97,19800.0,32.8638,32.8727,32.8016,32.8461,19800.0
2010-10-25 14:40:00,36.97,36.98,36.91,36.92,13300.0,32.8461,32.855,32.7928,32.8016,13300.0
2010-10-25 14:45:00,36.93,36.98,36.92,36.96,10300.0,32.8105,32.855,32.8016,32.8372,10300.0
2010-10-25 14:50:00,36.96,37.02,36.96,36.98,20200.0,32.8372,32.8905,32.8372,32.855,20200.0
2010-10-25 14:55:00,36.98,36.98,36.96,36.97,8600.0,32.855,32.855,32.8372,32.8461,8600.0
2010-10-25 15:00:00,36.96,37.02,36.96,37.0,7700.0,32.8372,32.8905,32.8372,32.8727,7700.0
2010-10-25 15:05:00,36.99,37.03,36.99,37.03,12500.0,32.8638,32.8994,32.8638,32.8994,12500.0
2010-10-25 15:10:00,37.03,37.04,37.01,37.02,7500.0,32.8994,32.9083,32.8816,32.8905,7500.0
2010-10-25 15:15:00,37.03,37.03,37.0,37.0,12000.0,32.8994,32.8994,32.8727,32.8727,12000.0
2010-10-25 15:20:00,37.0,37.03,37.0,37.01,14900.0,32.8727,32.8994,32.8727,32.8816,14900.0
2010-10-25 15:25:00,37.02,37.07,37.01,37.06,13300.0,32.8905,32.9349,32.8816,32.926,13300.0
2010-10-25 15:30:00,37.06,37.09,37.03,37.04,39900.0,32.926,32.9527,32.8994,32.9083,39900.0
2010-10-25 15:35:00,37.04,37.05,36.93,36.94,23800.0,32.9083,32.9171,32.8105,32.8194,23800.0
2010-10-25 15:40:00,36.94,37.01,36.89,36.98,38300.0,32.8194,32.8816,32.775,32.855,38300.0
2010-10-25 15:45:00,36.97,36.97,36.8,36.86,43300.0,32.8461,32.8461,32.695,32.7483,43300.0
2010-10-25 15:50:00,36.85,36.93,36.84,36.92,30700.0,32.7395,32.8105,32.7306,32.8016,30700.0
2010-10-25 15:55:00,36.92,36.95,36.88,36.95,86700.0,32.8016,32.8283,32.7661,32.8283,86700.0
2010-10-26 09:30:00,36.7,36.7,36.56,36.69,14600.0,32.6062,32.6062,32.4818,32.5973,14600.0
2010-10-26 09:35:00,36.63,36.7,36.52,36.69,11200.0,32.544,32.6062,32.4463,32.5973,11200.0
2010-10-26 09:40:00,36.68,36.71,36.59,36.6,11700.0,32.5884,32.6151,32.5085,32.5173,11700.0
2010-10-26 09:45:00,36.59,36.67,36.57,36.65,17500.0,32.5085,32.5795,32.4907,32.5618,17500.0
2010-10-26 09:50:00,36.65,36.66,36.63,36.64,19400.0,32.5618,32.5706,32.544,32.5529,19400.0
2010-10-26 09:55:00,36.64,36.72,36.63,36.72,13400.0,32.5529,32.624,32.544,32.624,13400.0
2010-10-26 10:00:00,36.74,36.9,36.74,36.88,25800.0,32.6417,32.7839,32.6417,32.7661,25800.0
2010-10-26 10:05:00,36.89,36.9,36.78,36.78,10300.0,32.775,32.7839,32.6773,32.6773,10300.0
2010-10-26 10:10:00,36.78,36.79,36.72,36.76,11200.0,32.6773,32.6861,32.624,32.6595,11200.0
2010-10-26 10:15:00,36.76,36.87,36.76,36.81,36000.0,32.6595,32.7572,32.6595,32.7039,36000.0
2010-10-26 10:20:00,36.81,36.87,36.81,36.83,9200.0,32.7039,32.7572,32.7039,32.7217,9200.0
2010-10-26 10:25:00,36.85,36.85,36.76,36.79,13600.0,32.7395,32.7395,32.6595,32.6861,13600.0
2010-10-26 10:30:00,36.79,36.84,36.79,36.8,6800.0,32.6861,32.7306,32.6861,32.695,6800.0
2010-10-26 10:35:00,36.82,36.82,36.75,36.76,9800.0,32.7128,32.7128,32.6506,32.6595,9800.0
2010-10-26 10:40:00,36.75,36.79,36.64,36.64,24900.0,32.6506,32.6861,32.5529,32.5529,24900.0
2010-10-26 10:45:00,36.64,36.71,36.6,36.71,24700.0,32.5529,32.6151,32.5173,32.6151,24700.0
2010-10-26 10:50:00,36.73,36.78,36.7,36.73,3900.0,32.6328,32.6773,32.6062,32.6328,3900.0
2010-10-26 10:55:00,36.73,36.8,36.73,36.8,4500.0,32.6328,32.695,32.6328,32.695,4500.0
2010-10-26 11:00:00,36.78,36.84,36.77,36.77,6200.0,32.6773,32.7306,32.6684,32.6684,6200.0
2010-10-26 11:05:00,36.76,36.76,36.71,36.72,11200.0,32.6595,32.6595,32.6151,32.624,11200.0
2010-10-26 11:10:00,36.72,36.74,36.7,36.74,4700.0,32.624,32.6417,32.6062,32.6417,4700.0
2010-10-26 11:15:00,36.74,36.8,36.74,36.77,8300.0,32.6417,32.695,32.6417,32.6684,8300.0
2010-10-26 11:20:00,36.77,36.86,36.77,36.86,8100.0,32.6684,32.7483,32.6684,32.7483,8100.0
2010-10-26 11:25:00,36.86,36.9,36.86,36.89,7200.0,32.7483,32.7839,32.7483,32.775,7200.0
2010-10-26 11:30:00,36.88,36.91,36.86,36.9,9200.0,32.7661,32.7928,32.7483,32.7839,9200.0
2010-10-26 11:35:00,36.9,36.92,36.89,36.9,3900.0,32.7839,32.8016,32.775,32.7839,3900.0
2010-10-26 11:40:00,36.9,36.92,36.86,36.86,3500.0,32.7839,32.8016,32.7483,32.7483,3500.0
2010-10-26 11:45:00,36.85,36.94,36.85,36.94,2800.0,32.7395,32.8194,32.7395,32.8194,2800.0
2010-10-26 11:50:00,36.93,36.95,36.92,36.94,5000.0,32.8105,32.8283,32.8016,32.8194,5000.0
2010-10-26 11:55:00,36.93,36.95,36.92,36.95,5500.0,32.8105,32.8283,32.8016,32.8283,5500.0
2010-10-26 12:00:00,36.96,37.0,36.95,36.97,5400.0,32.8372,32.8727,32.8283,32.8461,5400.0
2010-10-26 12:05:00,36.97,36.97,36.93,36.94,4400.0,32.8461,32.8461,32.8105,32.8194,4400.0
2010-10-26 12:10:00,36.93,36.97,36.93,36.96,7500.0,32.8105,32.8461,32.8105,32.8372,7500.0
2010-10-26 12:15:00,36.96,36.96,36.92,36.94,2200.0,32.8372,32.8372,32.8016,32.8194,2200.0
2010-10-26 12:20:00,36.93,36.94,36.89,36.89,2300.0,32.8105,32.8194,32.775,32.775,2300.0
2010-10-26 12:25:00,36.86,36.88,36.86,36.86,3300.0,32.7483,32.7661,32.7483,32.7483,3300.0
2010-10-26 12:30:00,36.85,36.86,36.84,36.86,2600.0,32.7395,32.7483,32.7306,32.7483,2600.0
2010-10-26 12:35:00,36.85,36.89,36.85,36.89,3500.0,32.7395,32.775,32.7395,32.775,3500.0
2010-10-26 12:40:00,36.87,36.89,36.82,36.82,3600.0,32.7572,32.775,32.7128,32.7128,3600.0
2010-10-26 12:45:00,36.82,36.82,36.79,36.79,3200.0,32.7128,32.7128,32.6861,32.6861,3200.0
2010-10-26 12:50:00,36.8,36.81,36.77,36.77,14000.0,32.695,32.7039,32.6684,32.6684,14000.0
2010-10-26 12:55:00,36.78,36.79,36.75,36.75,7800.0,32.6773,32.6861,32.6506,32.6506,7800.0
2010-10-26 13:00:00,36.75,36.78,36.75,36.77,9300.0,32.6506,32.6773,32.6506,32.6684,9300.0
2010-10-26 13:05:00,36.77,36.79,36.76,36.79,3600.0,32.6684,32.6861,32.6595,32.6861,3600.0
2010-10-26 13:10:00,36.79,36.82,36.79,36.8,4000.0,32.6861,32.7128,32.6861,32.695,4000.0
2010-10-26 13:15:00,36.81,36.85,36.81,36.83,3100.0,32.7039,32.7395,32.7039,32.7217,3100.0
2010-10-26 13:20:00,36.8,36.81,36.79,36.8,8500.0,32.695,32.7039,32.6861,32.695,8500.0
2010-10-26 13:25:00,36.81,36.81,36.71,36.71,8000.0,32.7039,32.7039,32.6151,32.6151,8000.0
2010-10-26 13:30:00,36.73,36.76,36.72,36.73,2100.0,32.6328,32.6595,32.624,32.6328,2100.0
2010-10-26 13:35:00,36.72,36.73,36.71,36.72,4200.0,32.624,32.6328,32.6151,32.624,4200.0
2010-10-26 13:40:00,36.73,36.81,36.72,36.8,5100.0,32.6328,32.7039,32.624,32.695,5100.0
2010-10-26 13:45:00,36.78,36.79,36.77,36.77,2400.0,32.6773,32.6861,32.6684,32.6684,2400.0
2010-10-26 13:50:00,36.77,36.77,36.71,36.71,6900.0,32.6684,32.6684,32.6151,32.6151,6900.0
2010-10-26 13:55:00,36.7,36.71,36.62,36.63,17700.0,32.6062,32.6151,32.5351,32.544,17700.0
2010-10-26 14:00:00,36.63,36.65,36.59,36.63,8800.0,32.544,32.5618,32.5085,32.544,8800.0
2010-10-26 14:05:00,36.62,36.65,36.57,36.6,8800.0,32.5351,32.5618,32.4907,32.5173,8800.0
2010-10-26 14:10:00,36.6,36.61,36.58,36.61,3200.0,32.5173,32.5262,32.4996,32.5262,3200.0
2010-10-26 14:15:00,36.63,36.69,36.62,36.69,10400.0,32.544,32.5973,32.5351,32.5973,10400.0
2010-10-26 14:20:00,36.69,36.7,36.67,36.69,3900.0,32.5973,32.6062,32.5795,32.5973,3900.0
2010-10-26 14:25:00,36.67,36.7,36.64,36.7,4700.0,32.5795,32.6062,32.5529,32.6062,4700.0
2010-10-26 14:30:00,36.68,36.7,36.67,36.68,5100.0,32.5884,32.6062,32.5795,32.5884,5100.0
2010-10-26 14:35:00,36.68,36.75,36.68,36.75,5500.0,32.5884,32.6506,32.5884,32.6506,5500.0
2010-10-26 14:40:00,36.74,36.75,36.71,36.72,3300.0,32.6417,32.6506,32.6151,32.624,3300.0
2010-10-26 14:45:00,36.69,36.75,36.69,36.71,10100.0,32.5973,32.6506,32.5973,32.6151,10100.0
2010-10-26 14:50:00,36.72,36.75,36.71,36.73,2900.0,32.624,32.6506,32.6151,32.6328,2900.0
2010-10-26 14:55:00,36.74,36.75,36.71,36.71,4000.0,32.6417,32.6506,32.6151,32.6151,4000.0
2010-10-26 15:00:00,36.71,36.73,36.7,36.71,4800.0,32.6151,32.6328,32.6062,32.6151,4800.0
2010-10-26 15:05:00,36.71,36.73,36.71,36.73,11300.0,32.6151,32.6328,32.6151,32.6328,11300.0
2010-10-26 15:10:00,36.73,36.77,36.7,36.7,9000.0,32.6328,32.6684,32.6062,32.6062,9000.0
2010-10-26 15:15:00,36.72,36.72,36.69,36.71,7100.0,32.624,32.624,32.5973,32.6151,7100.0
2010-10-26 15:20:00,36.72,36.75,36.69,36.7,11200.0,32.624,32.6506,32.5973,32.6062,11200.0
2010-10-26 15:25:00,36.71,36.74,36.7,36.72,9800.0,32.6151,32.6417,32.6062,32.624,9800.0
2010-10-26 15:30:00,36.71,36.73,36.69,36.73,16700.0,32.6151,32.6328,32.5973,32.6328,16700.0
2010-10-26 15:35:00,36.71,36.76,36.7,36.75,23000.0,32.6151,32.6595,32.6062,32.6506,23000.0
2010-10-26 15:40:00,36.74,36.75,36.71,36.72,14000.0,32.6417,32.6506,32.6151,32.624,14000.0
2010-10-26 15:45:00,36.72,36.76,36.7,36.72,72100.0,32.624,32.6595,32.6062,32.624,72100.0
2010-10-26 15:50:00,36.72,36.73,36.66,36.69,39400.0,32.624,32.6328,32.5706,32.5973,39400.0
2010-10-26 15:55:00,36.68,36.75,36.68,36.75,57900.0,32.5884,32.6506,32.5884,32.6506,57900.0
2010-10-27 09:30:00,36.34,36.42,36.26,36.27,24000.0,32.2863,32.3574,32.2153,32.2242,24000.0
2010-10-27 09:35:00,36.32,36.33,36.2,36.2,15800.0,32.2686,32.2775,32.162,32.162,15800.0
2010-10-27 09:40:00,36.18,36.37,36.18,36.31,26600.0,32.1442,32.313,32.1442,32.2597,26600.0
2010-10-27 09:45:00,36.31,36.44,36.27,36.41,18600.0,32.2597,32.3752,32.2242,32.3485,18600.0
2010-10-27 09:50:00,36.41,36.41,36.31,36.34,17900.0,32.3485,32.3485,32.2597,32.2863,17900.0
2010-10-27 09:55:00,36.32,36.37,36.32,36.33,5500.0,32.2686,32.313,32.2686,32.2775,5500.0
2010-10-27 10:00:00,36.34,36.4,36.22,36.3,20800.0,32.2863,32.3397,32.1797,32.2508,20800.0
2010-10-27 10:05:00,36.3,36.31,36.2,36.22,17100.0,32.2508,32.2597,32.162,32.1797,17100.0
2010-10-27 10:10:00,36.24,36.28,36.21,36.21,7900.0,32.1975,32.233,32.1708,32.1708,7900.0
2010-10-27 10:15:00,36.21,36.22,36.11,36.15,14000.0,32.1708,32.1797,32.082,32.1175,14000.0
2010-10-27 10:20:00,36.16,36.16,36.0,36.03,13600.0,32.1264,32.1264,31.9843,32.0109,13600.0
2010-10-27 10:25:00,36.01,36.05,35.93,36.01,28700.0,31.9932,32.0287,31.9221,31.9932,28700.0
2010-10-27 10:30:00,36.0,36.07,35.96,36.07,77600.0,31.9843,32.0465,31.9487,32.0465,77600.0
2010-10-27 10:35:00,36.08,36.08,36.0,36.06,9900.0,32.0553,32.0553,31.9843,32.0376,9900.0
2010-10-27 10:40:00,36.06,36.08,35.99,36.02,7600.0,32.0376,32.0553,31.9754,32.002,7600.0
2010-10-27 10:45:00,36.03,36.07,35.98,35.98,25800.0,32.0109,32.0465,31.9665,31.9665,25800.0
2010-10-27 10:50:00,35.99,36.03,35.97,36.01,47100.0,31.9754,32.0109,31.9576,31.9932,47100.0
2010-10-27 10:55:00,36.0,36.0,35.9,35.91,24000.0,31.9843,31.9843,31.8954,31.9043,24000.0
2010-10-27 11:00:00,35.92,35.94,35.9,35.92,10800.0,31.9132,31.931,31.8954,31.9132,10800.0
2010-10-27 11:05:00,35.92,35.93,35.89,35.92,11000.0,31.9132,31.9221,31.8865,31.9132,11000.0
2010-10-27 11:10:00,35.92,35.93,35.87,35.9,26000.0,31.9132,31.9221,31.8688,31.8954,26000.0
2010-10-27 11:15:00,35.9,35.91,35.88,35.91,10900.0,31.8954,31.9043,31.8777,31.9043,10900.0
2010-10-27 11:20:00,35.9,35.91,35.86,35.86,15500.0,31.8954,31.9043,31.8599,31.8599,15500.0
2010-10-27 11:25:00,35.86,35.86,35.82,35.82,10700.0,31.8599,31.8599,31.8244,31.8244,10700.0
2010-10-27 11:30:00,35.83,35.86,35.8,35.85,30000.0,31.8332,31.8599,31.8066,31.851,30000.0
2010-10-27 11:35:00,35.85,35.88,35.84,35.86,6200.0,31.851,31.8777,31.8421,31.8599,6200.0
2010-10-27 11:40:00,35.85,35.91,35.85,35.91,11800.0,31.851,31.9043,31.851,31.9043,11800.0
2010-10-27 11:45:00,35.92,35.98,35.92,35.96,8900.0,31.9132,31.9665,31.9132,31.9487,8900.0
2010-10-27 11:50:00,35.99,36.04,35.97,35.98,11900.0,31.9754,32.0198,31.9576,31.9665,11900.0
2010-10-27 11:55:00,36.0,36.02,35.99,36.0,29500.0,31.9843,32.002,31.9754,31.9843,29500.0
2010-10-27 12:00:00,35.99,36.01,35.96,35.97,6300.0,31.9754,31.9932,31.9487,31.9576,6300.0
2010-10-27 12:05:00,35.99,35.99,35.93,35.94,3200.0,31.9754,31.9754,31.9221,31.931,3200.0
2010-10-27 12:10:00,35.95,35.97,35.94,35.96,8400.0,31.9398,31.9576,31.931,31.9487,8400.0
2010-10-27 12:15:00,35.96,35.97,35.94,35.94,3100.0,31.9487,31.9576,31.931,31.931,3100.0
2010-10-27 12:20:00,35.94,35.95,35.93,35.94,4800.0,31.931,31.9398,31.9221,31.931,4800.0
2010-10-27 12:25:00,35.94,35.94,35.93,35.94,2400.0,31.931,31.931,31.9221,31.931,2400.0
2010-10-27 12:30:00,35.94,35.97,35.93,35.96,3300.0,31.931,31.9576,31.9221,31.9487,3300.0
2010-10-27 12:35:00,35.95,35.95,35.91,35.92,7800.0,31.9398,31.9398,31.9043,31.9132,7800.0
2010-10-27 12:40:00,35.92,35.94,35.92,35.94,12700.0,31.9132,31.931,31.9132,31.931,12700.0
2010-10-27 12:45:00,35.94,35.98,35.94,35.97,3300.0,31.931,31.9665,31.931,31.9576,3300.0
2010-10-27 12:50:00,35.97,35.98,35.95,35.96,2600.0,31.9576,31.9665,31.9398,31.9487,2600.0
2010-10-27 12:55:00,35.95,35.96,35.94,35.96,2400.0,31.9398,31.9487,31.931,31.9487,2400.0
2010-10-27 13:00:00,35.97,36.0,35.96,35.99,12300.0,31.9576,31.9843,31.9487,31.9754,12300.0
2010-10-27 13:05:00,36.0,36.01,35.96,35.96,5000.0,31.9843,31.9932,31.9487,31.9487,5000.0
2010-10-27 13:10:00,35.96,35.96,35.92,35.92,5200.0,31.9487,31.9487,31.9132,31.9132,5200.0
2010-10-27 13:15:00,35.92,35.94,35.91,35.92,10800.0,31.9132,31.931,31.9043,31.9132,10800.0
2010-10-27 13:20:00,35.94,35.96,35.92,35.96,4900.0,31.931,31.9487,31.9132,31.9487,4900.0
2010-10-27 13:25:00,35.96,36.02,35.94,36.0,8300.0,31.9487,32.002,31.931,31.9843,8300.0
2010-10-27 13:30:00,36.0,36.0,35.96,35.97,4100.0,31.9843,31.9843,31.9487,31.9576,4100.0
2010-10-27 13:35:00,35.98,36.01,35.98,36.0,2500.0,31.9665,31.9932,31.9665,31.9843,2500.0
2010-10-27 13:40:00,35.99,36.02,35.99,36.01,2500.0,31.9754,32.002,31.9754,31.9932,2500.0
2010-10-27 13:45:00,36.02,36.03,35.99,35.99,11700.0,32.002,32.0109,31.9754,31.9754,11700.0
2010-10-27 13:50:00,35.99,36.0,35.99,35.99,5300.0,31.9754,31.9843,31.9754,31.9754,5300.0
2010-10-27 13:55:00,36.0,36.02,35.99,36.02,21300.0,31.9843,32.002,31.9754,32.002,21300.0
2010-10-27 14:00:00,36.03,36.03,36.0,36.01,9100.0,32.0109,32.0109,31.9843,31.9932,9100.0
2010-10-27 14:05:00,36.0,36.04,36.0,36.04,19700.0,31.9843,32.0198,31.9843,32.0198,19700.0
2010-10-27 14:10:00,36.04,36.04,36.03,36.03,2500.0,32.0198,32.0198,32.0109,32.0109,2500.0
2010-10-27 14:15:00,36.03,36.06,36.03,36.06,7400.0,32.0109,32.0376,32.0109,32.0376,7400.0
2010-10-27 14:20:00,36.06,36.06,36.01,36.03,6500.0,32.0376,32.0376,31.9932,32.0109,6500.0
2010-10-27 14:25:00,36.02,36.03,36.01,36.02,4600.0,32.002,32.0109,31.9932,32.002,4600.0
2010-10-27 14:30:00,36.02,36.04,35.99,36.04,13200.0,32.002,32.0198,31.9754,32.0198,13200.0
2010-10-27 14:35:00,36.03,36.13,36.03,36.11,8400.0,32.0109,32.0998,32.0109,32.082,8400.0
2010-10-27 14:40:00,36.13,36.16,36.13,36.15,5000.0,32.0998,32.1264,32.0998,32.1175,5000.0
2010-10-27 14:45:00,36.15,36.15,36.14,36.14,2800.0,32.1175,32.1175,32.1087,32.1087,2800.0
2010-10-27 14:50:00,36.14,36.14,36.11,36.12,4100.0,32.1087,32.1087,32.082,32.0909,4100.0
2010-10-27 14:55:00,36.12,36.17,36.11,36.11,8400.0,32.0909,32.1353,32.082,32.082,8400.0
2010-10-27 15:00:00,36.11,36.14,36.11,36.13,7200.0,32.082,32.1087,32.082,32.0998,7200.0
2010-10-27 15:05:00,36.13,36.19,36.12,36.18,16000.0,32.0998,32.1531,32.0909,32.1442,16000.0
2010-10-27 15:10:00,36.18,36.19,36.11,36.12,13200.0,32.1442,32.1531,32.082,32.0909,13200.0
2010-10-27 15:15:00,36.12,36.12,36.08,36.09,13700.0,32.0909,32.0909,32.0553,32.0642,13700.0
2010-10-27 15:20:00,36.09,36.16,36.06,36.16,19400.0,32.0642,32.1264,32.0376,32.1264,19400.0
2010-10-27 15:25:00,36.15,36.19,36.13,36.14,14700.0,32.1175,32.1531,32.0998,32.1087,14700.0
2010-10-27 15:30:00,36.14,36.18,36.12,36.18,15400.0,32.1087,32.1442,32.0909,32.1442,15400.0
2010-10-27 15:35:00,36.18,36.24,36.16,36.24,25800.0,32.1442,32.1975,32.1264,32.1975,25800.0
2010-10-27 15:40:00,36.24,36.26,36.18,36.2,23300.0,32.1975,32.2153,32.1442,32.162,23300.0
2010-10-27 15:45:00,36.19,36.25,36.15,36.19,26700.0,32.1531,32.2064,32.1175,32.1531,26700.0
2010-10-27 15:50:00,36.2,36.26,36.19,36.24,31600.0,32.162,32.2153,32.1531,32.1975,31600.0
2010-10-27 15:55:00,36.24,36.28,36.23,36.25,26900.0,32.1975,32.233,32.1886,32.2064,26900.0
2010-10-28 09:30:00,36.55,36.6,36.49,36.49,14300.0,32.4729,32.5173,32.4196,32.4196,14300.0
2010-10-28 09:35:00,36.49,36.55,36.43,36.47,20300.0,32.4196,32.4729,32.3663,32.4018,20300.0
2010-10-28 09:40:00,36.47,36.51,36.35,36.35,20000.0,32.4018,32.4374,32.2952,32.2952,20000.0
2010-10-28 09:45:00,36.38,36.45,36.38,36.38,5900.0,32.3219,32.3841,32.3219,32.3219,5900.0
2010-10-28 09:50:00,36.37,36.41,36.36,36.37,11100.0,32.313,32.3485,32.3041,32.313,11100.0
2010-10-28 09:55:00,36.39,36.47,36.37,36.4,10300.0,32.3308,32.4018,32.313,32.3397,10300.0
2010-10-28 10:00:00,36.4,36.44,36.39,36.4,7100.0,32.3397,32.3752,32.3308,32.3397,7100.0
2010-10-28 10:05:00,36.4,36.44,36.35,36.41,7000.0,32.3397,32.3752,32.2952,32.3485,7000.0
2010-10-28 10:10:00,36.4,36.42,36.36,36.37,4200.0,32.3397,32.3574,32.3041,32.313,4200.0
2010-10-28 10:15:00,36.36,36.36,36.19,36.19,11800.0,32.3041,32.3041,32.1531,32.1531,11800.0
2010-10-28 10:20:00,36.2,36.2,36.13,36.14,4200.0,32.162,32.162,32.0998,32.1087,4200.0
2010-10-28 10:25:00,36.14,36.14,36.06,36.07,11200.0,32.1087,32.1087,32.0376,32.0465,11200.0
2010-10-28 10:30:00,36.06,36.1,36.04,36.09,13000.0,32.0376,32.0731,32.0198,32.0642,13000.0
2010-10-28 10:35:00,36.08,36.08,36.04,36.07,12200.0,32.0553,32.0553,32.0198,32.0465,12200.0
2010-10-28 10:40:00,36.07,36.11,36.07,36.11,3400.0,32.0465,32.082,32.0465,32.082,3400.0
2010-10-28 10:45:00,36.11,36.14,36.09,36.14,4600.0,32.082,32.1087,32.0642,32.1087,4600.0
2010-10-28 10:50:00,36.12,36.13,36.1,36.1,3600.0,32.0909,32.0998,32.0731,32.0731,3600.0
2010-10-28 10:55:00,36.1,36.15,36.1,36.13,6800.0,32.0731,32.1175,32.0731,32.0998,6800.0
2010-10-28 11:00:00,36.15,36.15,36.11,36.14,8600.0,32.1175,32.1175,32.082,32.1087,8600.0
2010-10-28 11:05:00,36.14,36.18,36.12,36.18,4800.0,32.1087,32.1442,32.0909,32.1442,4800.0
2010-10-28 11:10:00,36.19,36.26,36.19,36.25,5400.0,32.1531,32.2153,32.1531,32.2064,5400.0
2010-10-28 11:15:00,36.25,36.27,36.2,36.27,6300.0,32.2064,32.2242,32.162,32.2242,6300.0
2010-10-28 11:20:00,36.26,36.31,36.25,36.29,6300.0,32.2153,32.2597,32.2064,32.2419,6300.0
2010-10-28 11:25:00,36.29,36.35,36.29,36.32,5500.0,32.2419,32.2952,32.2419,32.2686,5500.0
2010-10-28 11:30:00,36.3,36.3,36.22,36.25,6300.0,32.2508,32.2508,32.1797,32.2064,6300.0
2010-10-28 11:35:00,36.26,36.28,36.25,36.25,2600.0,32.2153,32.233,32.2064,32.2064,2600.0
2010-10-28 11:40:00,36.23,36.25,36.22,36.25,3200.0,32.1886,32.2064,32.1797,32.2064,3200.0
2010-10-28 11:45:00,36.26,36.26,36.2,36.21,13100.0,32.2153,32.2153,32.162,32.1708,13100.0
2010-10-28 11:50:00,36.21,36.22,36.18,36.18,4600.0,32.1708,32.1797,32.1442,32.1442,4600.0
2010-10-28 11:55:00,36.18,36.18,36.1,36.1,5100.0,32.1442,32.1442,32.0731,32.0731,5100.0
2010-10-28 12:00:00,36.1,36.1,36.06,36.08,10500.0,32.0731,32.0731,32.0376,32.0553,10500.0
2010-10-28 12:05:00,36.09,36.13,36.09,36.13,2600.0,32.0642,32.0998,32.0642,32.0998,2600.0
2010-10-28 12:10:00,36.12,36.13,36.07,36.07,4000.0,32.0909,32.0998,32.0465,32.0465,4000.0
2010-10-28 12:15:00,36.06,36.1,36.03,36.1,13500.0,32.0376,32.0731,32.0109,32.0731,13500.0
2010-10-28 12:20:00,36.09,36.11,36.07,36.07,1300.0,32.0642,32.082,32.0465,32.0465,1300.0
2010-10-28 12:25:00,36.05,36.05,36.0,36.03,13000.0,32.0287,32.0287,31.9843,32.0109,13000.0
2010-10-28 12:30:00,36.01,36.01,35.96,36.0,12500.0,31.9932,31.9932,31.9487,31.9843,12500.0
2010-10-28 12:35:00,36.01,36.06,36.0,36.06,4800.0,31.9932,32.0376,31.9843,32.0376,4800.0
2010-10-28 12:40:00,36.05,36.05,36.03,36.03,3900.0,32.0287,32.0287,32.0109,32.0109,3900.0
2010-10-28 12:45:00,36.02,36.03,35.99,36.01,11300.0,32.002,32.0109,31.9754,31.9932,11300.0
2010-10-28 12:50:00,36.03,36.08,36.02,36.03,4400.0,32.0109,32.0553,32.002,32.0109,4400.0
2010-10-28 12:55:00,36.05,36.05,36.01,36.01,8400.0,32.0287,32.0287,31.9932,31.9932,8400.0
2010-10-28 13:00:00,36.02,36.09,36.0,36.09,11700.0,32.002,32.0642,31.9843,32.0642,11700.0
2010-10-28 13:05:00,36.09,36.16,36.09,36.16,4300.0,32.0642,32.1264,32.0642,32.1264,4300.0
2010-10-28 13:10:00,36.18,36.23,36.18,36.2,4300.0,32.1442,32.1886,32.1442,32.162,4300.0
2010-10-28 13:15:00,36.21,36.32,36.21,36.26,9900.0,32.1708,32.2686,32.1708,32.2153,9900.0
2010-10-28 13:20:00,36.24,36.26,36.18,36.18,3100.0,32.1975,32.2153,32.1442,32.1442,3100.0
2010-10-28 13:25:00,36.17,36.17,36.14,36.14,3200.0,32.1353,32.1353,32.1087,32.1087,3200.0
2010-10-28 13:30:00,36.14,36.17,36.13,36.13,5300.0,32.1087,32.1353,32.0998,32.0998,5300.0
2010-10-28 13:35:00,36.11,36.12,36.08,36.12,16100.0,32.082,32.0909,32.0553,32.0909,16100.0
2010-10-28 13:40:00,36.1,36.11,36.05,36.06,6300.0,32.0731,32.082,32.0287,32.0376,6300.0
2010-10-28 13:45:00,36.06,36.07,36.01,36.03,5300.0,32.0376,32.0465,31.9932,32.0109,5300.0
2010-10-28 13:50:00,36.03,36.09,36.03,36.09,2500.0,32.0109,32.0642,32.0109,32.0642,2500.0
2010-10-28 13:55:00,36.09,36.11,36.09,36.09,2700.0,32.0642,32.082,32.0642,32.0642,2700.0
2010-10-28 14:00:00,36.08,36.09,36.07,36.09,3900.0,32.0553,32.0642,32.0465,32.0642,3900.0
2010-10-28 14:05:00,36.09,36.17,36.09,36.14,4000.0,32.0642,32.1353,32.0642,32.1087,4000.0
2010-10-28 14:10:00,36.14,36.17,36.14,36.15,3700.0,32.1087,32.1353,32.1087,32.1175,3700.0
2010-10-28 14:15:00,36.15,36.15,36.06,36.08,6600.0,32.1175,32.1175,32.0376,32.0553,6600.0
2010-10-28 14:20:00,36.08,36.12,36.04,36.12,5700.0,32.0553,32.0909,32.0198,32.0909,5700.0
2010-10-28 14:25:00,36.13,36.13,36.07,36.1,10400.0,32.0998,32.0998,32.0465,32.0731,10400.0
2010-10-28 14:30:00,36.11,36.14,36.08,36.09,6300.0,32.082,32.1087,32.0553,32.0642,6300.0
2010-10-28 14:35:00,36.08,36.09,36.05,36.08,12700.0,32.0553,32.0642,32.0287,32.0553,12700.0
2010-10-28 14:40:00,36.07,36.09,36.05,36.09,6100.0,32.0465,32.0642,32.0287,32.0642,6100.0
2010-10-28 14:45:00,36.1,36.11,36.05,36.11,5000.0,32.0731,32.082,32.0287,32.082,5000.0
2010-10-28 14:50:00,36.12,36.12,36.08,36.1,4500.0,32.0909,32.0909,32.0553,32.0731,4500.0
2010-10-28 14:55:00,36.12,36.14,36.12,36.12,4000.0,32.0909,32.1087,32.0909,32.0909,4000.0
2010-10-28 15:00:00,36.13,36.14,36.11,36.12,5200.0,32.0998,32.1087,32.082,32.0909,5200.0
2010-10-28 15:05:00,36.14,36.21,36.13,36.17,6100.0,32.1087,32.1708,32.0998,32.1353,6100.0
2010-10-28 15:10:00,36.18,36.18,36.13,36.14,7000.0,32.1442,32.1442,32.0998,32.1087,7000.0
2010-10-28 15:15:00,36.15,36.15,36.08,36.1,6000.0,32.1175,32.1175,32.0553,32.0731,6000.0
2010-10-28 15:20:00,36.1,36.1,36.04,36.04,29700.0,32.0731,32.0731,32.0198,32.0198,29700.0
2010-10-28 15:25:00,36.04,36.09,36.02,36.08,13700.0,32.0198,32.0642,32.002,32.0553,13700.0
2010-10-28 15:30:00,36.09,36.16,36.08,36.16,17400.0,32.0642,32.1264,32.0553,32.1264,17400.0
2010-10-28 15:35:00,36.17,36.22,36.15,36.22,34700.0,32.1353,32.1797,32.1175,32.1797,34700.0
2010-10-28 15:40:00,36.22,36.28,36.22,36.24,14000.0,32.1797,32.233,32.1797,32.1975,14000.0
2010-10-28 15:45:00,36.24,36.29,36.21,36.22,42100.0,32.1975,32.2419,32.1708,32.1797,42100.0
2010-10-28 15:50:00,36.23,36.26,36.19,36.2,16400.0,32.1886,32.2153,32.1531,32.162,16400.0
2010-10-28 15:55:00,36.2,36.29,36.2,36.24,94900.0,32.162,32.2419,32.162,32.1975,94900.0
2010-10-29 09:30:00,36.24,36.24,36.06,36.06,12500.0,32.1975,32.1975,32.0376,32.0376,12500.0
2010-10-29 09:35:00,36.07,36.12,35.95,35.95,21800.0,32.0465,32.0909,31.9398,31.9398,21800.0
2010-10-29 09:40:00,35.98,36.19,35.98,36.08,27400.0,31.9665,32.1531,31.9665,32.0553,27400.0
2010-10-29 09:45:00,36.08,36.08,35.98,36.08,11600.0,32.0553,32.0553,31.9665,32.0553,11600.0
2010-10-29 09:50:00,36.08,36.11,36.08,36.1,10100.0,32.0553,32.082,32.0553,32.0731,10100.0
2010-10-29 09:55:00,36.1,36.1,35.85,35.88,31200.0,32.0731,32.0731,31.851,31.8777,31200.0
2010-10-29 10:00:00,35.87,36.05,35.87,35.98,20500.0,31.8688,32.0287,31.8688,31.9665,20500.0
2010-10-29 10:05:00,36.0,36.14,36.0,36.12,11700.0,31.9843,32.1087,31.9843,32.0909,11700.0
2010-10-29 10:10:00,36.12,36.13,36.01,36.03,11300.0,32.0909,32.0998,31.9932,32.0109,11300.0
2010-10-29 10:15:00,36.03,36.08,35.99,35.99,8200.0,32.0109,32.0553,31.9754,31.9754,8200.0
2010-10-29 10:20:00,36.01,36.03,35.99,36.03,5400.0,31.9932,32.0109,31.9754,32.0109,5400.0
2010-10-29 10:25:00,36.02,36.06,35.99,36.01,24000.0,32.002,32.0376,31.9754,31.9932,24000.0
2010-10-29 10:30:00,36.0,36.02,35.99,36.0,10600.0,31.9843,32.002,31.9754,31.9843,10600.0
2010-10-29 10:35:00,36.0,36.07,36.0,36.05,5000.0,31.9843,32.0465,31.9843,32.0287,5000.0
2010-10-29 10:40:00,36.05,36.07,36.0,36.0,5700.0,32.0287,32.0465,31.9843,31.9843,5700.0
2010-10-29 10:45:00,36.0,36.04,35.98,36.02,5300.0,31.9843,32.0198,31.9665,32.002,5300.0
2010-10-29 10:50:00,36.03,36.06,35.99,36.01,6500.0,32.0109,32.0376,31.9754,31.9932,6500.0
2010-10-29 10:55:00,36.02,36.14,36.02,36.14,8600.0,32.002,32.1087,32.002,32.1087,8600.0
2010-10-29 11:00:00,36.13,36.15,36.08,36.08,5600.0,32.0998,32.1175,32.0553,32.0553,5600.0
2010-10-29 11:05:00,36.09,36.14,36.08,36.13,7600.0,32.0642,32.1087,32.0553,32.0998,7600.0
2010-10-29 11:10:00,36.14,36.14,36.1,36.13,6900.0,32.1087,32.1087,32.0731,32.0998,6900.0
2010-10-29 11:15:00,36.13,36.15,36.04,36.06,14300.0,32.0998,32.1175,32.0198,32.0376,14300.0
2010-10-29 11:20:00,36.07,36.07,36.03,36.05,8400.0,32.0465,32.0465,32.0109,32.0287,8400.0
2010-10-29 11:25:00,36.04,36.12,36.03,36.07,17900.0,32.0198,32.0909,32.0109,32.0465,17900.0
2010-10-29 11:30:00,36.06,36.07,35.93,35.94,25500.0,32.0376,32.0465,31.9221,31.931,25500.0
2010-10-29 11:35:00,35.93,35.99,35.91,35.99,7900.0,31.9221,31.9754,31.9043,31.9754,7900.0
2010-10-29 11:40:00,35.99,36.04,35.97,36.02,16400.0,31.9754,32.0198,31.9576,32.002,16400.0
2010-10-29 11:45:00,36.02,36.02,35.97,35.98,5100.0,32.002,32.002,31.9576,31.9665,5100.0
2010-10-29 11:50:00,35.99,36.06,35.99,36.06,2500.0,31.9754,32.0376,31.9754,32.0376,2500.0
2010-10-29 11:55:00,36.06,36.08,36.01,36.04,5100.0,32.0376,32.0553,31.9932,32.0198,5100.0
2010-10-29 12:00:00,36.06,36.11,36.04,36.11,4700.0,32.0376,32.082,32.0198,32.082,4700.0
2010-10-29 12:05:00,36.11,36.13,36.1,36.1,5300.0,32.082,32.0998,32.0731,32.0731,5300.0
2010-10-29 12:10:00,36.12,36.19,36.11,36.19,2300.0,32.0909,32.1531,32.082,32.1531,2300.0
2010-10-29 12:15:00,36.19,36.25,36.18,36.25,6400.0,32.1531,32.2064,32.1442,32.2064,6400.0
2010-10-29 12:20:00,36.24,36.28,36.22,36.27,5800.0,32.1975,32.233,32.1797,32.2242,5800.0
2010-10-29 12:25:00,36.27,36.31,36.27,36.3,5700.0,32.2242,32.2597,32.2242,32.2508,5700.0
2010-10-29 12:30:00,36.31,36.31,36.26,36.28,8000.0,32.2597,32.2597,32.2153,32.233,8000.0
2010-10-29 12:35:00,36.3,36.32,36.29,36.31,6800.0,32.2508,32.2686,32.2419,32.2597,6800.0
2010-10-29 12:40:00,36.31,36.32,36.31,36.32,7500.0,32.2597,32.2686,32.2597,32.2686,7500.0
2010-10-29 12:45:00,36.32,36.32,36.3,36.3,1800.0,32.2686,32.2686,32.2508,32.2508,1800.0
2010-10-29 12:50:00,36.3,36.3,36.26,36.28,8200.0,32.2508,32.2508,32.2153,32.233,8200.0
2010-10-29 12:55:00,36.28,36.29,36.28,36.28,3600.0,32.233,32.2419,32.233,32.233,3600.0
2010-10-29 13:00:00,36.29,36.35,36.28,36.35,5400.0,32.2419,32.2952,32.233,32.2952,5400.0
2010-10-29 13:05:00,36.35,36.36,36.35,36.36,2400.0,32.2952,32.3041,32.2952,32.3041,2400.0
2010-10-29 13:10:00,36.36,36.36,36.32,36.34,3600.0,32.3041,32.3041,32.2686,32.2863,3600.0
2010-10-29 13:15:00,36.33,36.35,36.33,36.35,3000.0,32.2775,32.2952,32.2775,32.2952,3000.0
2010-10-29 13:20:00,36.35,36.39,36.35,36.38,3300.0,32.2952,32.3308,32.2952,32.3219,3300.0
2010-10-29 13:25:00,36.39,36.39,36.35,36.37,2700.0,32.3308,32.3308,32.2952,32.313,2700.0
2010-10-29 13:30:00,36.37,36.4,36.37,36.39,2600.0,32.313,32.3397,32.313,32.3308,2600.0
2010-10-29 13:35:00,36.38,36.38,36.35,36.36,1700.0,32.3219,32.3219,32.2952,32.3041,1700.0
2010-10-29 13:40:00,36.36,36.38,36.36,36.38,2800.0,32.3041,32.3219,32.3041,32.3219,2800.0
2010-10-29 13:45:00,36.38,36.45,36.38,36.44,7900.0,32.3219,32.3841,32.3219,32.3752,7900.0
2010-10-29 13:50:00,36.43,36.52,36.43,36.51,9000.0,32.3663,32.4463,32.3663,32.4374,9000.0
2010-10-29 13:55:00,36.52,36.58,36.52,36.57,7300.0,32.4463,32.4996,32.4463,32.4907,7300.0
2010-10-29 14:00:00,36.57,36.57,36.51,36.52,8900.0,32.4907,32.4907,32.4374,32.4463,8900.0
2010-10-29 14:05:00,36.51,36.51,36.49,36.49,16700.0,32.4374,32.4374,32.4196,32.4196,16700.0
2010-10-29 14:10:00,36.49,36.51,36.48,36.48,9200.0,32.4196,32.4374,32.4107,32.4107,9200.0
2010-10-29 14:15:00,36.48,36.49,36.45,36.46,5200.0,32.4107,32.4196,32.3841,32.393,5200.0
2010-10-29 14:20:00,36.45,36.48,36.44,36.44,9400.0,32.3841,32.4107,32.3752,32.3752,9400.0
2010-10-29 14:25:00,36.45,36.46,36.44,36.44,3200.0,32.3841,32.393,32.3752,32.3752,3200.0
2010-10-29 14:30:00,36.43,36.43,36.4,36.42,4200.0,32.3663,32.3663,32.3397,32.3574,4200.0
2010-10-29 14:35:00,36.42,36.42,36.37,36.38,6900.0,32.3574,32.3574,32.313,32.3219,6900.0
2010-10-29 14:40:00,36.38,36.39,36.37,36.39,6800.0,32.3219,32.3308,32.313,32.3308,6800.0
2010-10-29 14:45:00,36.39,36.39,36.36,36.36,6000.0,32.3308,32.3308,32.3041,32.3041,6000.0
2010-10-29 14:50:00,36.36,36.36,36.33,36.34,8300.0,32.3041,32.3041,32.2775,32.2863,8300.0
2010-10-29 14:55:00,36.33,36.35,36.31,36.31,20200.0,32.2775,32.2952,32.2597,32.2597,20200.0
2010-10-29 15:00:00,36.31,36.34,36.29,36.33,14300.0,32.2597,32.2863,32.2419,32.2775,14300.0
2010-10-29 15:05:00,36.33,36.34,36.31,36.33,12300.0,32.2775,32.2863,32.2597,32.2775,12300.0
2010-10-29 15:10:00,36.33,36.33,36.32,36.33,6600.0,32.2775,32.2775,32.2686,32.2775,6600.0
2010-10-29 15:15:00,36.33,36.33,36.31,36.31,13000.0,32.2775,32.2775,32.2597,32.2597,13000.0
2010-10-29 15:20:00,36.31,36.41,36.31,36.4,31300.0,32.2597,32.3485,32.2597,32.3397,31300.0
2010-10-29 15:25:00,36.41,36.54,36.4,36.54,50900.0,32.3485,32.464,32.3397,32.464,50900.0
2010-10-29 15:30:00,36.54,36.58,36.54,36.56,34600.0,32.464,32.4996,32.464,32.4818,34600.0
2010-10-29 15:35:00,36.57,36.6,36.54,36.57,27600.0,32.4907,32.5173,32.464,32.4907,27600.0
2010-10-29 15:40:00,36.57,36.63,36.57,36.63,19100.0,32.4907,32.544,32.4907,32.544,19100.0
2010-10-29 15:45:00,36.62,36.62,36.54,36.55,40200.0,32.5351,32.5351,32.464,32.4729,40200.0
2010-10-29 15:50:00,36.55,36.58,36.49,36.51,44400.0,32.4729,32.4996,32.4196,32.4374,44400.0
2010-10-29 15:55:00,36.51,36.55,36.51,36.55,45200.0,32.4374,32.4729,32.4374,32.4729,45200.0
2010-11-01 09:30:00,36.67,36.73,36.46,36.46,29800.0,32.5795,32.6328,32.393,32.393,29800.0
2010-11-01 09:35:00,36.48,36.52,36.32,36.46,12300.0,32.4107,32.4463,32.2686,32.393,12300.0
2010-11-01 09:40:00,36.51,36.53,36.4,36.42,13200.0,32.4374,32.4552,32.3397,32.3574,13200.0
2010-11-01 09:45:00,36.41,36.48,36.38,36.39,12100.0,32.3485,32.4107,32.3219,32.3308,12100.0
2010-11-01 09:50:00,36.39,36.48,36.39,36.42,28600.0,32.3308,32.4107,32.3308,32.3574,28600.0
2010-11-01 09:55:00,36.42,36.6,36.4,36.41,33000.0,32.3574,32.5173,32.3397,32.3485,33000.0
2010-11-01 10:00:00,36.43,36.59,36.42,36.54,26000.0,32.3663,32.5085,32.3574,32.464,26000.0
2010-11-01 10:05:00,36.57,36.76,36.55,36.62,16100.0,32.4907,32.6595,32.4729,32.5351,16100.0
2010-11-01 10:10:00,36.63,36.82,36.62,36.82,18300.0,32.544,32.7128,32.5351,32.7128,18300.0
2010-11-01 10:15:00,36.82,36.82,36.75,36.77,13300.0,32.7128,32.7128,32.6506,32.6684,13300.0
2010-11-01 10:20:00,36.76,36.86,36.76,36.84,22000.0,32.6595,32.7483,32.6595,32.7306,22000.0
2010-11-01 10:25:00,36.83,36.84,36.73,36.77,12800.0,32.7217,32.7306,32.6328,32.6684,12800.0
2010-11-01 10:30:00,36.76,36.78,36.73,36.75,21500.0,32.6595,32.6773,32.6328,32.6506,21500.0
2010-11-01 10:35:00,36.73,36.79,36.69,36.7,24400.0,32.6328,32.6861,32.5973,32.6062,24400.0
2010-11-01 10:40:00,36.7,36.73,36.65,36.72,19700.0,32.6062,32.6328,32.5618,32.624,19700.0
2010-11-01 10:45:00,36.7,36.73,36.69,36.71,29000.0,32.6062,32.6328,32.5973,32.6151,29000.0
2010-11-01 10:50:00,36.71,36.73,36.69,36.71,12400.0,32.6151,32.6328,32.5973,32.6151,12400.0
2010-11-01 10:55:00,36.71,36.75,36.69,36.72,20200.0,32.6151,32.6506,32.5973,32.624,20200.0
2010-11-01 11:00:00,36.72,36.75,36.67,36.74,51100.0,32.624,32.6506,32.5795,32.6417,51100.0
2010-11-01 11:05:00,36.73,36.75,36.7,36.75,21200.0,32.6328,32.6506,32.6062,32.6506,21200.0
2010-11-01 11:10:00,36.74,36.75,36.69,36.69,25900.0,32.6417,32.6506,32.5973,32.5973,25900.0
2010-11-01 11:15:00,36.7,36.7,36.63,36.69,29400.0,32.6062,32.6062,32.544,32.5973,29400.0
2010-11-01 11:20:00,36.68,36.7,36.68,36.69,14300.0,32.5884,32.6062,32.5884,32.5973,14300.0
2010-11-01 11:25:00,36.69,36.69,36.63,36.65,16100.0,32.5973,32.5973,32.544,32.5618,16100.0
2010-11-01 11:30:00,36.65,36.66,36.55,36.55,38400.0,32.5618,32.5706,32.4729,32.4729,38400.0
2010-11-01 11:35:00,36.55,36.57,36.55,36.56,25400.0,32.4729,32.4907,32.4729,32.4818,25400.0
2010-11-01 11:40:00,36.57,36.59,36.55,36.56,28100.0,32.4907,32.5085,32.4729,32.4818,28100.0
2010-11-01 11:45:00,36.55,36.58,36.55,36.56,58100.0,32.4729,32.4996,32.4729,32.4818,58100.0
2010-11-01 11:50:00,36.56,36.57,36.48,36.49,48000.0,32.4818,32.4907,32.4107,32.4196,48000.0
2010-11-01 11:55:00,36.49,36.49,36.4,36.41,36000.0,32.4196,32.4196,32.3397,32.3485,36000.0
2010-11-01 12:00:00,36.41,36.43,36.33,36.35,23300.0,32.3485,32.3663,32.2775,32.2952,23300.0
2010-11-01 12:05:00,36.35,36.36,36.3,36.31,12800.0,32.2952,32.3041,32.2508,32.2597,12800.0
2010-11-01 12:10:00,36.3,36.31,36.19,36.24,27100.0,32.2508,32.2597,32.1531,32.1975,27100.0
2010-11-01 12:15:00,36.25,36.4,36.25,36.25,18100.0,32.2064,32.3397,32.2064,32.2064,18100.0
2010-11-01 12:20:00,36.28,36.28,36.22,36.25,13500.0,32.233,32.233,32.1797,32.2064,13500.0
2010-11-01 12:25:00,36.26,36.3,36.26,36.3,8300.0,32.2153,32.2508,32.2153,32.2508,8300.0
2010-11-01 12:30:00,36.29,36.3,36.28,36.3,19100.0,32.2419,32.2508,32.233,32.2508,19100.0
2010-11-01 12:35:00,36.29,36.29,36.21,36.26,25700.0,32.2419,32.2419,32.1708,32.2153,25700.0
2010-11-01 12:40:00,36.26,36.27,36.12,36.17,34600.0,32.2153,32.2242,32.0909,32.1353,34600.0
2010-11-01 12:45:00,36.17,36.17,36.05,36.1,51300.0,32.1353,32.1353,32.0287,32.0731,51300.0
2010-11-01 12:50:00,36.1,36.14,36.08,36.11,28400.0,32.0731,32.1087,32.0553,32.082,28400.0
2010-11-01 12:55:00,36.11,36.13,36.1,36.1,10600.0,32.082,32.0998,32.0731,32.0731,10600.0
2010-11-01 13:00:00,36.11,36.16,36.11,36.12,11400.0,32.082,32.1264,32.082,32.0909,11400.0
2010-11-01 13:05:00,36.11,36.15,36.05,36.14,20700.0,32.082,32.1175,32.0287,32.1087,20700.0
2010-11-01 13:10:00,36.15,36.16,36.09,36.12,22900.0,32.1175,32.1264,32.0642,32.0909,22900.0
2010-11-01 13:15:00,36.11,36.12,36.05,36.06,27000.0,32.082,32.0909,32.0287,32.0376,27000.0
2010-11-01 13:20:00,36.07,36.1,36.05,36.05,19600.0,32.0465,32.0731,32.0287,32.0287,19600.0
2010-11-01 13:25:00,36.06,36.07,36.01,36.04,12100.0,32.0376,32.0465,31.9932,32.0198,12100.0
2010-11-01 13:30:00,36.04,36.06,35.94,36.05,33000.0,32.0198,32.0376,31.931,32.0287,33000.0
2010-11-01 13:35:00,36.05,36.08,36.03,36.04,23300.0,32.0287,32.0553,32.0109,32.0198,23300.0
2010-11-01 13:40:00,36.03,36.06,36.01,36.06,28900.0,32.0109,32.0376,31.9932,32.0376,28900.0
2010-11-01 13:45:00,36.06,36.06,35.99,36.03,25700.0,32.0376,32.0376,31.9754,32.0109,25700.0
2010-11-01 13:50:00,36.05,36.07,36.04,36.05,8300.0,32.0287,32.0465,32.0198,32.0287,8300.0
2010-11-01 13:55:00,36.05,36.06,36.02,36.04,9200.0,32.0287,32.0376,32.002,32.0198,9200.0
2010-11-01 14:00:00,36.04,36.04,36.01,36.01,7300.0,32.0198,32.0198,31.9932,31.9932,7300.0
2010-11-01 14:05:00,36.01,36.03,36.01,36.03,6300.0,31.9932,32.0109,31.9932,32.0109,6300.0
2010-11-01 14:10:00,36.03,36.04,36.0,36.04,8800.0,32.0109,32.0198,31.9843,32.0198,8800.0
2010-11-01 14:15:00,36.05,36.15,36.05,36.14,23600.0,32.0287,32.1175,32.0287,32.1087,23600.0
2010-11-01 14:20:00,36.14,36.19,36.12,36.18,10600.0,32.1087,32.1531,32.0909,32.1442,10600.0
2010-11-01 14:25:00,36.18,36.21,36.18,36.18,9300.0,32.1442,32.1708,32.1442,32.1442,9300.0
2010-11-01 14:30:00,36.18,36.23,36.17,36.23,18800.0,32.1442,32.1886,32.1353,32.1886,18800.0
2010-11-01 14:35:00,36.23,36.25,36.19,36.19,19400.0,32.1886,32.2064,32.1531,32.1531,19400.0
2010-11-01 14:40:00,36.19,36.2,36.13,36.19,17200.0,32.1531,32.162,32.0998,32.1531,17200.0
2010-11-01 14:45:00,36.2,36.25,36.11,36.11,41900.0,32.162,32.2064,32.082,32.082,41900.0
2010-11-01 14:50:00,36.11,36.17,36.1,36.14,14700.0,32.082,32.1353,32.0731,32.1087,14700.0
2010-11-01 14:55:00,36.14,36.18,36.13,36.15,17000.0,32.1087,32.1442,32.0998,32.1175,17000.0
2010-11-01 15:00:00,36.15,36.16,36.1,36.11,22600.0,32.1175,32.1264,32.0731,32.082,22600.0
2010-11-01 15:05:00,36.11,36.12,35.96,35.99,38700.0,32.082,32.0909,31.9487,31.9754,38700.0
2010-11-01 15:10:00,35.99,35.99,35.95,35.97,41600.0,31.9754,31.9754,31.9398,31.9576,41600.0
2010-11-01 15:15:00,35.97,36.01,35.96,35.98,23500.0,31.9576,31.9932,31.9487,31.9665,23500.0
2010-11-01 15:20:00,35.98,36.04,35.97,36.04,38700.0,31.9665,32.0198,31.9576,32.0198,38700.0
2010-11-01 15:25:00,36.04,36.04,35.98,35.99,26300.0,32.0198,32.0198,31.9665,31.9754,26300.0
2010-11-01 15:30:00,35.98,36.01,35.97,36.0,31000.0,31.9665,31.9932,31.9576,31.9843,31000.0
2010-11-01 15:35:00,36.0,36.04,35.98,36.04,36300.0,31.9843,32.0198,31.9665,32.0198,36300.0
2010-11-01 15:40:00,36.04,36.06,35.99,35.99,37300.0,32.0198,32.0376,31.9754,31.9754,37300.0
2010-11-01 15:45:00,36.0,36.08,36.0,36.03,79400.0,31.9843,32.0553,31.9843,32.0109,79400.0
2010-11-01 15:50:00,36.04,36.07,36.04,36.06,47700.0,32.0198,32.0465,32.0198,32.0376,47700.0
2010-11-01 15:55:00,36.06,36.22,36.06,36.19,76200.0,32.0376,32.1797,32.0376,32.1531,76200.0
2010-11-02 09:30:00,35.65,36.55,35.65,36.48,50200.0,31.8748,32.6795,31.8748,32.617,50200.0
2010-11-02 09:35:00,36.47,37.82,36.46,37.68,156700.0,32.608,33.8151,32.5991,33.6899,156700.0
2010-11-02 09:40:00,37.72,38.14,37.54,37.76,154600.0,33.7256,34.1012,33.5647,33.7614,154600.0
2010-11-02 09:45:00,37.76,37.91,37.6,37.79,99100.0,33.7614,33.8955,33.6184,33.7882,99100.0
2010-11-02 09:50:00,37.79,37.83,37.56,37.69,68700.0,33.7882,33.824,33.5826,33.6988,68700.0
2010-11-02 09:55:00,37.69,37.85,37.66,37.76,66000.0,33.6988,33.8419,33.672,33.7614,66000.0
2010-11-02 10:00:00,37.76,37.82,37.26,37.38,94900.0,33.7614,33.8151,33.3144,33.4217,94900.0
2010-11-02 10:05:00,37.37,37.46,37.25,37.33,52600.0,33.4127,33.4932,33.3054,33.3769,52600.0
2010-11-02 10:10:00,37.34,37.39,36.94,36.95,50300.0,33.3859,33.4306,33.0282,33.0372,50300.0
2010-11-02 10:15:00,36.97,37.0,36.77,36.79,86200.0,33.0551,33.0819,32.8762,32.8941,86200.0
2010-11-02 10:20:00,36.8,36.91,36.6,36.78,117400.0,32.9031,33.0014,32.7242,32.8852,117400.0
2010-11-02 10:25:00,36.79,36.84,36.75,36.8,28900.0,32.8941,32.9388,32.8584,32.9031,28900.0
2010-11-02 10:30:00,36.79,37.11,36.79,37.08,98200.0,32.8941,33.1802,32.8941,33.1534,98200.0
2010-11-02 10:35:00,37.07,37.27,37.02,37.27,32600.0,33.1445,33.3233,33.0998,33.3233,32600.0
2010-11-02 10:40:00,37.26,37.46,37.25,37.46,53400.0,33.3144,33.4932,33.3054,33.4932,53400.0
2010-11-02 10:45:00,37.44,37.69,37.41,37.67,35600.0,33.4753,33.6988,33.4485,33.6809,35600.0
2010-11-02 10:50:00,37.66,37.67,37.46,37.56,63000.0,33.672,33.6809,33.4932,33.5826,63000.0
2010-11-02 10:55:00,37.55,37.55,37.39,37.5,33500.0,33.5736,33.5736,33.4306,33.5289,33500.0
2010-11-02 11:00:00,37.51,37.79,37.5,37.77,39100.0,33.5379,33.7882,33.5289,33.7704,39100.0
2010-11-02 11:05:00,37.79,37.92,37.78,37.89,39700.0,33.7882,33.9045,33.7793,33.8776,39700.0
2010-11-02 11:10:00,37.89,37.9,37.79,37.82,17000.0,33.8776,33.8866,33.7882,33.8151,17000.0
2010-11-02 11:15:00,37.82,37.9,37.7,37.88,23000.0,33.8151,33.8866,33.7078,33.8687,23000.0
2010-11-02 11:20:00,37.88,38.0,37.84,37.99,35800.0,33.8687,33.976,33.8329,33.9671,35800.0
2010-11-02 11:25:00,37.99,38.2,37.99,38.07,98500.0,33.9671,34.1548,33.9671,34.0386,98500.0
2010-11-02 11:30:00,38.08,38.14,37.92,38.14,82800.0,34.0475,34.1012,33.9045,34.1012,82800.0
2010-11-02 11:35:00,38.15,38.28,38.09,38.24,100800.0,34.1101,34.2263,34.0565,34.1906,100800.0
2010-11-02 11:40:00,38.25,38.42,38.21,38.42,116100.0,34.1995,34.3515,34.1638,34.3515,116100.0
2010-11-02 11:45:00,38.42,38.42,38.27,38.41,25900.0,34.3515,34.3515,34.2174,34.3426,25900.0
2010-11-02 11:50:00,38.4,38.65,38.39,38.65,47000.0,34.3336,34.5572,34.3247,34.5572,47000.0
2010-11-02 11:55:00,38.63,38.82,38.61,38.7,129600.0,34.5393,34.7092,34.5214,34.6019,129600.0
2010-11-02 12:00:00,38.65,39.02,38.65,39.02,129800.0,34.5572,34.888,34.5572,34.888,129800.0
2010-11-02 12:05:00,39.05,39.51,39.02,39.45,146200.0,34.9148,35.3261,34.888,35.2724,146200.0
2010-11-02 12:10:00,39.46,39.46,39.08,39.08,103400.0,35.2814,35.2814,34.9416,34.9416,103400.0
2010-11-02 12:15:00,39.07,39.18,38.89,38.99,93100.0,34.9327,35.031,34.7717,34.8612,93100.0
2010-11-02 12:20:00,38.98,39.04,38.84,38.92,59400.0,34.8522,34.9059,34.727,34.7986,59400.0
2010-11-02 12:25:00,38.92,38.92,38.75,38.82,80800.0,34.7986,34.7986,34.6466,34.7092,80800.0
2010-11-02 12:30:00,38.81,39.04,38.81,38.98,56300.0,34.7002,34.9059,34.7002,34.8522,56300.0
2010-11-02 12:35:00,38.96,39.01,38.95,39.0,127000.0,34.8343,34.879,34.8254,34.8701,127000.0
2010-11-02 12:40:00,39.0,39.01,38.94,38.97,24500.0,34.8701,34.879,34.8165,34.8433,24500.0
2010-11-02 12:45:00,38.95,39.27,38.95,39.23,43000.0,34.8254,35.1115,34.8254,35.0757,43000.0
2010-11-02 12:50:00,39.24,39.32,39.16,39.24,35400.0,35.0847,35.1562,35.0132,35.0847,35400.0
2010-11-02 12:55:00,39.25,39.3,39.14,39.17,20200.0,35.0936,35.1383,34.9953,35.0221,20200.0
2010-11-02 13:00:00,39.17,39.32,39.16,39.32,134100.0,35.0221,35.1562,35.0132,35.1562,134100.0
2010-11-02 13:05:00,39.32,39.39,39.27,39.28,55900.0,35.1562,35.2188,35.1115,35.1205,55900.0
2010-11-02 13:10:00,39.27,39.29,39.0,39.05,85900.0,35.1115,35.1294,34.8701,34.9148,85900.0
2010-11-02 13:15:00,39.04,39.21,39.03,39.14,53800.0,34.9059,35.0579,34.8969,34.9953,53800.0
2010-11-02 13:20:00,39.13,39.13,38.96,38.97,23500.0,34.9863,34.9863,34.8343,34.8433,23500.0
2010-11-02 13:25:00,38.97,38.97,38.88,38.89,39900.0,34.8433,34.8433,34.7628,34.7717,39900.0
2010-11-02 13:30:00,38.89,38.97,38.86,38.97,19400.0,34.7717,34.8433,34.7449,34.8433,19400.0
2010-11-02 13:35:00,38.97,39.07,38.91,38.91,22900.0,34.8433,34.9327,34.7896,34.7896,22900.0
2010-11-02 13:40:00,38.92,39.17,38.92,39.12,16100.0,34.7986,35.0221,34.7986,34.9774,16100.0
2010-11-02 13:45:00,39.12,39.31,39.12,39.26,34400.0,34.9774,35.1473,34.9774,35.1026,34400.0
2010-11-02 13:50:00,39.26,39.31,39.24,39.24,31000.0,35.1026,35.1473,35.0847,35.0847,31000.0
2010-11-02 13:55:00,39.24,39.26,39.17,39.24,26200.0,35.0847,35.1026,35.0221,35.0847,26200.0
2010-11-02 14:00:00,39.23,39.26,39.15,39.15,18500.0,35.0757,35.1026,35.0042,35.0042,18500.0
2010-11-02 14:05:00,39.15,39.17,39.02,39.08,31000.0,35.0042,35.0221,34.888,34.9416,31000.0
2010-11-02 14:10:00,39.08,39.14,39.04,39.06,20700.0,34.9416,34.9953,34.9059,34.9237,20700.0
2010-11-02 14:15:00,39.07,39.17,39.05,39.08,29700.0,34.9327,35.0221,34.9148,34.9416,29700.0
2010-11-02 14:20:00,39.08,39.08,39.04,39.06,15100.0,34.9416,34.9416,34.9059,34.9237,15100.0
2010-11-02 14:25:00,39.07,39.12,39.04,39.05,25400.0,34.9327,34.9774,34.9059,34.9148,25400.0
2010-11-02 14:30:00,39.06,39.23,39.06,39.14,38400.0,34.9237,35.0757,34.9237,34.9953,38400.0
2010-11-02 14:35:00,39.12,39.12,39.06,39.1,31900.0,34.9774,34.9774,34.9237,34.9595,31900.0
2010-11-02 14:40:00,39.11,39.18,39.05,39.05,40200.0,34.9685,35.031,34.9148,34.9148,40200.0
2010-11-02 14:45:00,39.04,39.06,38.94,38.94,35500.0,34.9059,34.9237,34.8165,34.8165,35500.0
2010-11-02 14:50:00,38.94,39.05,38.92,39.04,24500.0,34.8165,34.9148,34.7986,34.9059,24500.0
2010-11-02 14:55:00,39.04,39.08,38.95,39.07,31300.0,34.9059,34.9416,34.8254,34.9327,31300.0
2010-11-02 15:00:00,39.06,39.22,39.06,39.18,43100.0,34.9237,35.0668,34.9237,35.031,43100.0
2010-11-02 15:05:00,39.15,39.21,39.14,39.21,43200.0,35.0042,35.0579,34.9953,35.0579,43200.0
2010-11-02 15:10:00,39.2,39.36,39.2,39.31,66200.0,35.0489,35.192,35.0489,35.1473,66200.0
2010-11-02 15:15:00,39.33,39.51,39.33,39.51,51000.0,35.1652,35.3261,35.1652,35.3261,51000.0
2010-11-02 15:20:00,39.5,39.6,39.39,39.55,78500.0,35.3172,35.4066,35.2188,35.3619,78500.0
2010-11-02 15:25:00,39.54,39.7,39.5,39.64,70500.0,35.3529,35.496,35.3172,35.4423,70500.0
2010-11-02 15:30:00,39.64,39.65,39.53,39.54,68500.0,35.4423,35.4513,35.344,35.3529,68500.0
2010-11-02 15:35:00,39.56,39.66,39.55,39.62,69300.0,35.3708,35.4602,35.3619,35.4244,69300.0
2010-11-02 15:40:00,39.61,39.61,39.34,39.34,98700.0,35.4155,35.4155,35.1741,35.1741,98700.0
2010-11-02 15:45:00,39.35,39.42,39.34,39.39,79200.0,35.183,35.2456,35.1741,35.2188,79200.0
2010-11-02 15:50:00,39.39,39.42,39.31,39.36,106200.0,35.2188,35.2456,35.1473,35.192,106200.0
2010-11-02 15:55:00,39.35,39.37,39.26,39.3,185200.0,35.183,35.2009,35.1026,35.1383,185200.0
2010-11-03 09:30:00,39.47,39.67,39.36,39.45,50900.0,35.2903,35.4692,35.192,35.2724,50900.0
2010-11-03 09:35:00,39.42,39.46,39.2,39.21,31700.0,35.2456,35.2814,35.0489,35.0579,31700.0
2010-11-03 09:40:00,39.22,39.23,39.01,39.07,40000.0,35.0668,35.0757,34.879,34.9327,40000.0
2010-11-03 09:45:00,39.07,39.09,38.95,39.07,31500.0,34.9327,34.9506,34.8254,34.9327,31500.0
2010-11-03 09:50:00,39.05,39.07,38.94,39.0,41000.0,34.9148,34.9327,34.8165,34.8701,41000.0
2010-11-03 09:55:00,39.0,39.01,38.73,38.74,64900.0,34.8701,34.879,34.6287,34.6376,64900.0
2010-11-03 10:00:00,38.75,38.82,38.55,38.7,83900.0,34.6466,34.7092,34.4678,34.6019,83900.0
2010-11-03 10:05:00,38.67,38.96,38.67,38.92,42300.0,34.575,34.8343,34.575,34.7986,42300.0
2010-11-03 10:10:00,38.91,39.08,38.9,38.9,55800.0,34.7896,34.9416,34.7807,34.7807,55800.0
2010-11-03 10:15:00,38.9,38.9,38.66,38.66,34800.0,34.7807,34.7807,34.5661,34.5661,34800.0
2010-11-03 10:20:00,38.66,38.77,38.61,38.72,29100.0,34.5661,34.6645,34.5214,34.6198,29100.0
2010-11-03 10:25:00,38.71,38.74,38.67,38.68,10800.0,34.6108,34.6376,34.575,34.584,10800.0
2010-11-03 10:30:00,38.66,38.72,38.65,38.68,16700.0,34.5661,34.6198,34.5572,34.584,16700.0
2010-11-03 10:35:00,38.68,38.8,38.67,38.79,14900.0,34.584,34.6913,34.575,34.6823,14900.0
2010-11-03 10:40:00,38.8,38.8,38.63,38.65,15300.0,34.6913,34.6913,34.5393,34.5572,15300.0
2010-11-03 10:45:00,38.64,38.64,38.45,38.52,33200.0,34.5482,34.5482,34.3783,34.4409,33200.0
2010-11-03 10:50:00,38.52,38.57,38.44,38.49,24200.0,34.4409,34.4856,34.3694,34.4141,24200.0
2010-11-03 10:55:00,38.49,38.51,38.42,38.42,15600.0,34.4141,34.432,34.3515,34.3515,15600.0
2010-11-03 11:00:00,38.42,38.44,38.33,38.36,29800.0,34.3515,34.3694,34.2711,34.2979,29800.0
2010-11-03 11:05:00,38.36,38.37,38.26,38.29,30500.0,34.2979,34.3068,34.2085,34.2353,30500.0
2010-11-03 11:10:00,38.29,38.31,38.13,38.14,56200.0,34.2353,34.2532,34.0922,34.1012,56200.0
2010-11-03 11:15:00,38.13,38.24,38.13,38.14,32200.0,34.0922,34.1906,34.0922,34.1012,32200.0
2010-11-03 11:20:00,38.15,38.19,38.09,38.09,14600.0,34.1101,34.1459,34.0565,34.0565,14600.0
2010-11-03 11:25:00,38.1,38.36,38.08,38.3,30600.0,34.0654,34.2979,34.0475,34.2442,30600.0
2010-11-03 11:30:00,38.29,38.36,38.24,38.26,16800.0,34.2353,34.2979,34.1906,34.2085,16800.0
2010-11-03 11:35:00,38.26,38.28,38.25,38.26,11200.0,34.2085,34.2263,34.1995,34.2085,11200.0
2010-11-03 11:40:00,38.26,38.34,38.26,38.31,14700.0,34.2085,34.28,34.2085,34.2532,14700.0
2010-11-03 11:45:00,38.28,38.3,38.19,38.23,15800.0,34.2263,34.2442,34.1459,34.1816,15800.0
2010-11-03 11:50:00,38.22,38.26,38.2,38.2,7700.0,34.1727,34.2085,34.1548,34.1548,7700.0
2010-11-03 11:55:00,38.21,38.22,38.15,38.17,11300.0,34.1638,34.1727,34.1101,34.128,11300.0
2010-11-03 12:00:00,38.16,38.17,38.09,38.1,13100.0,34.1191,34.128,34.0565,34.0654,13100.0
2010-11-03 12:05:00,38.09,38.12,38.09,38.12,7400.0,34.0565,34.0833,34.0565,34.0833,7400.0
2010-11-03 12:10:00,38.12,38.2,38.12,38.19,9600.0,34.0833,34.1548,34.0833,34.1459,9600.0
2010-11-03 12:15:00,38.19,38.2,38.11,38.13,11300.0,34.1459,34.1548,34.0743,34.0922,11300.0
2010-11-03 12:20:00,38.14,38.16,38.13,38.14,8200.0,34.1012,34.1191,34.0922,34.1012,8200.0
2010-11-03 12:25:00,38.14,38.17,38.11,38.17,12300.0,34.1012,34.128,34.0743,34.128,12300.0
2010-11-03 12:30:00,38.18,38.34,38.17,38.34,14900.0,34.1369,34.28,34.128,34.28,14900.0
2010-11-03 12:35:00,38.33,38.33,38.28,38.3,10200.0,34.2711,34.2711,34.2263,34.2442,10200.0
2010-11-03 12:40:00,38.3,38.3,38.24,38.24,14600.0,34.2442,34.2442,34.1906,34.1906,14600.0
2010-11-03 12:45:00,38.24,38.26,38.21,38.21,8000.0,34.1906,34.2085,34.1638,34.1638,8000.0
2010-11-03 12:50:00,38.2,38.26,38.2,38.23,8900.0,34.1548,34.2085,34.1548,34.1816,8900.0
2010-11-03 12:55:00,38.24,38.39,38.24,38.39,20000.0,34.1906,34.3247,34.1906,34.3247,20000.0
2010-11-03 13:00:00,38.39,38.57,38.39,38.56,16200.0,34.3247,34.4856,34.3247,34.4767,16200.0
2010-11-03 13:05:00,38.57,38.59,38.53,38.56,26300.0,34.4856,34.5035,34.4499,34.4767,26300.0
2010-11-03 13:10:00,38.56,38.63,38.55,38.6,17800.0,34.4767,34.5393,34.4678,34.5125,17800.0
2010-11-03 13:15:00,38.6,38.66,38.58,38.58,16000.0,34.5125,34.5661,34.4946,34.4946,16000.0
2010-11-03 13:20:00,38.57,38.65,38.57,38.63,14300.0,34.4856,34.5572,34.4856,34.5393,14300.0
2010-11-03 13:25:00,38.63,38.63,38.57,38.57,13900.0,34.5393,34.5393,34.4856,34.4856,13900.0
2010-11-03 13:30:00,38.59,38.77,38.59,38.77,23500.0,34.5035,34.6645,34.5035,34.6645,23500.0
2010-11-03 13:35:00,38.77,38.78,38.66,38.68,11000.0,34.6645,34.6734,34.5661,34.584,11000.0
2010-11-03 13:40:00,38.67,38.71,38.62,38.71,8400.0,34.575,34.6108,34.5303,34.6108,8400.0
2010-11-03 13:45:00,38.72,38.72,38.69,38.71,7100.0,34.6198,34.6198,34.5929,34.6108,7100.0
2010-11-03 13:50:00,38.71,38.75,38.7,38.75,7600.0,34.6108,34.6466,34.6019,34.6466,7600.0
2010-11-03 13:55:00,38.75,38.76,38.72,38.76,6400.0,34.6466,34.6555,34.6198,34.6555,6400.0
2010-11-03 14:00:00,38.75,38.79,38.73,38.76,17200.0,34.6466,34.6823,34.6287,34.6555,17200.0
2010-11-03 14:05:00,38.76,38.79,38.58,38.65,20900.0,34.6555,34.6823,34.4946,34.5572,20900.0
2010-11-03 14:10:00,38.63,38.66,38.57,38.62,15100.0,34.5393,34.5661,34.4856,34.5303,15100.0
2010-11-03 14:15:00,38.63,38.93,38.59,38.83,31800.0,34.5393,34.8075,34.5035,34.7181,31800.0
2010-11-03 14:20:00,38.88,39.03,38.74,38.83,23900.0,34.7628,34.8969,34.6376,34.7181,23900.0
2010-11-03 14:25:00,38.8,38.8,38.56,38.6,34000.0,34.6913,34.6913,34.4767,34.5125,34000.0
2010-11-03 14:30:00,38.59,38.59,38.41,38.41,30300.0,34.5035,34.5035,34.3426,34.3426,30300.0
2010-11-03 14:35:00,38.41,38.63,38.39,38.58,33100.0,34.3426,34.5393,34.3247,34.4946,33100.0
2010-11-03 14:40:00,38.57,38.71,38.5,38.71,27100.0,34.4856,34.6108,34.423,34.6108,27100.0
2010-11-03 14:45:00,38.71,38.71,38.64,38.66,19900.0,34.6108,34.6108,34.5482,34.5661,19900.0
2010-11-03 14:50:00,38.67,38.78,38.65,38.76,17600.0,34.575,34.6734,34.5572,34.6555,17600.0
2010-11-03 14:55:00,38.77,38.84,38.76,38.81,23300.0,34.6645,34.727,34.6555,34.7002,23300.0
2010-11-03 15:00:00,38.82,38.85,38.79,38.83,29500.0,34.7092,34.736,34.6823,34.7181,29500.0
2010-11-03 15:05:00,38.83,38.89,38.81,38.88,28800.0,34.7181,34.7717,34.7002,34.7628,28800.0
2010-11-03 15:10:00,38.88,38.93,38.83,38.84,30700.0,34.7628,34.8075,34.7181,34.727,30700.0
2010-11-03 15:15:00,38.85,38.91,38.81,38.81,20400.0,34.736,34.7896,34.7002,34.7002,20400.0
2010-11-03 15:20:00,38.81,38.81,38.72,38.79,26800.0,34.7002,34.7002,34.6198,34.6823,26800.0
2010-11-03 15:25:00,38.79,38.79,38.75,38.77,24200.0,34.6823,34.6823,34.6466,34.6645,24200.0
2010-11-03 15:30:00,38.75,38.8,38.69,38.71,42700.0,34.6466,34.6913,34.5929,34.6108,42700.0
2010-11-03 15:35:00,38.71,38.76,38.7,38.7,30100.0,34.6108,34.6555,34.6019,34.6019,30100.0
2010-11-03 15:40:00,38.7,38.71,38.64,38.68,21600.0,34.6019,34.6108,34.5482,34.584,21600.0
2010-11-03 15:45:00,38.69,38.78,38.69,38.77,43600.0,34.5929,34.6734,34.5929,34.6645,43600.0
2010-11-03 15:50:00,38.78,38.82,38.74,38.79,45700.0,34.6734,34.7092,34.6376,34.6823,45700.0
2010-11-03 15:55:00,38.79,38.91,38.79,38.86,64300.0,34.6823,34.7896,34.6823,34.7449,64300.0
2010-11-04 09:30:00,39.34,39.64,39.34,39.51,30200.0,35.1741,35.4423,35.1741,35.3261,30200.0
2010-11-04 09:35:00,39.49,39.54,39.26,39.48,23900.0,35.3082,35.3529,35.1026,35.2993,23900.0
2010-11-04 09:40:00,39.5,39.79,39.45,39.68,46200.0,35.3172,35.5764,35.2724,35.4781,46200.0
2010-11-04 09:45:00,39.67,39.7,39.54,39.65,35100.0,35.4692,35.496,35.3529,35.4513,35100.0
2010-11-04 09:50:00,39.67,39.77,39.64,39.67,18100.0,35.4692,35.5586,35.4423,35.4692,18100.0
2010-11-04 09:55:00,39.65,39.66,39.6,39.63,13400.0,35.4513,35.4602,35.4066,35.4334,13400.0
2010-11-04 10:00:00,39.61,39.76,39.56,39.75,46300.0,35.4155,35.5496,35.3708,35.5407,46300.0
2010-11-04 10:05:00,39.71,39.75,39.66,39.73,18200.0,35.5049,35.5407,35.4602,35.5228,18200.0
2010-11-04 10:10:00,39.72,39.76,39.49,39.49,180600.0,35.5139,35.5496,35.3082,35.3082,180600.0
2010-11-04 10:15:00,39.48,39.57,39.43,39.56,25100.0,35.2993,35.3797,35.2546,35.3708,25100.0
2010-11-04 10:20:00,39.56,39.62,39.54,39.59,22300.0,35.3708,35.4244,35.3529,35.3976,22300.0
2010-11-04 10:25:00,39.59,39.62,39.55,39.61,19000.0,35.3976,35.4244,35.3619,35.4155,19000.0
2010-11-04 10:30:00,39.62,39.68,39.56,39.58,45200.0,35.4244,35.4781,35.3708,35.3887,45200.0
2010-11-04 10:35:00,39.56,39.62,39.55,39.57,23900.0,35.3708,35.4244,35.3619,35.3797,23900.0
2010-11-04 10:40:00,39.57,39.57,39.42,39.53,26100.0,35.3797,35.3797,35.2456,35.344,26100.0
2010-11-04 10:45:00,39.53,39.63,39.53,39.63,24500.0,35.344,35.4334,35.344,35.4334,24500.0
2010-11-04 10:50:00,39.63,39.8,39.63,39.76,71000.0,35.4334,35.5854,35.4334,35.5496,71000.0
2010-11-04 10:55:00,39.76,39.95,39.76,39.92,37600.0,35.5496,35.7195,35.5496,35.6927,37600.0
2010-11-04 11:00:00,39.9,40.09,39.9,40.08,29900.0,35.6748,35.8447,35.6748,35.8357,29900.0
2010-11-04 11:05:00,40.09,40.18,40.04,40.18,30600.0,35.8447,35.9251,35.8,35.9251,30600.0
2010-11-04 11:10:00,40.18,40.26,40.06,40.09,28000.0,35.9251,35.9967,35.8179,35.8447,28000.0
2010-11-04 11:15:00,40.1,40.13,40.06,40.08,29600.0,35.8536,35.8804,35.8179,35.8357,29600.0
2010-11-04 11:20:00,40.08,40.1,40.04,40.08,14000.0,35.8357,35.8536,35.8,35.8357,14000.0
2010-11-04 11:25:00,40.08,40.09,40.0,40.07,12700.0,35.8357,35.8447,35.7642,35.8268,12700.0
2010-11-04 11:30:00,40.06,40.28,40.06,40.28,42800.0,35.8179,36.0146,35.8179,36.0146,42800.0
2010-11-04 11:35:00,40.28,40.39,40.28,40.34,25800.0,36.0146,36.1129,36.0146,36.0682,25800.0
2010-11-04 11:40:00,40.33,40.4,40.31,40.38,22500.0,36.0593,36.1218,36.0414,36.104,22500.0
2010-11-04 11:45:00,40.37,40.44,40.36,40.39,24600.0,36.095,36.1576,36.0861,36.1129,24600.0
2010-11-04 11:50:00,40.39,40.48,40.36,40.48,26300.0,36.1129,36.1934,36.0861,36.1934,26300.0
2010-11-04 11:55:00,40.47,40.56,40.45,40.56,34300.0,36.1844,36.2649,36.1666,36.2649,34300.0
2010-11-04 12:00:00,40.54,40.68,40.54,40.66,42500.0,36.247,36.3722,36.247,36.3543,42500.0
2010-11-04 12:05:00,40.66,40.97,40.66,40.96,72800.0,36.3543,36.6315,36.3543,36.6225,72800.0
2010-11-04 12:10:00,40.97,40.99,40.81,40.81,32100.0,36.6315,36.6494,36.4884,36.4884,32100.0
2010-11-04 12:15:00,40.84,40.85,40.75,40.81,18800.0,36.5153,36.5242,36.4348,36.4884,18800.0
2010-11-04 12:20:00,40.8,40.87,40.78,40.83,13600.0,36.4795,36.5421,36.4616,36.5063,13600.0
2010-11-04 12:25:00,40.81,40.96,40.79,40.92,46000.0,36.4884,36.6225,36.4705,36.5868,46000.0
2010-11-04 12:30:00,40.92,41.06,40.92,41.04,25200.0,36.5868,36.712,36.5868,36.6941,25200.0
2010-11-04 12:35:00,41.05,41.19,41.01,41.13,22800.0,36.703,36.8282,36.6673,36.7745,22800.0
2010-11-04 12:40:00,41.12,41.13,41.05,41.1,12400.0,36.7656,36.7745,36.703,36.7477,12400.0
2010-11-04 12:45:00,41.11,41.15,40.95,40.96,24000.0,36.7567,36.7924,36.6136,36.6225,24000.0
2010-11-04 12:50:00,40.97,41.05,40.96,41.03,18000.0,36.6315,36.703,36.6225,36.6851,18000.0
2010-11-04 12:55:00,41.03,41.07,40.99,41.06,10600.0,36.6851,36.7209,36.6494,36.712,10600.0
2010-11-04 13:00:00,41.05,41.05,40.94,40.95,39400.0,36.703,36.703,36.6047,36.6136,39400.0
2010-11-04 13:05:00,40.95,40.96,40.9,40.9,10600.0,36.6136,36.6225,36.5689,36.5689,10600.0
2010-11-04 13:10:00,40.9,40.91,40.82,40.83,26900.0,36.5689,36.5778,36.4974,36.5063,26900.0
2010-11-04 13:15:00,40.83,40.85,40.82,40.84,13500.0,36.5063,36.5242,36.4974,36.5153,13500.0
2010-11-04 13:20:00,40.84,40.85,40.83,40.83,12900.0,36.5153,36.5242,36.5063,36.5063,12900.0
2010-11-04 13:25:00,40.83,40.85,40.8,40.83,13200.0,36.5063,36.5242,36.4795,36.5063,13200.0
2010-11-04 13:30:00,40.83,40.89,40.82,40.83,20600.0,36.5063,36.56,36.4974,36.5063,20600.0
2010-11-04 13:35:00,40.83,40.84,40.78,40.79,14900.0,36.5063,36.5153,36.4616,36.4705,14900.0
2010-11-04 13:40:00,40.79,40.84,40.77,40.84,23300.0,36.4705,36.5153,36.4527,36.5153,23300.0
2010-11-04 13:45:00,40.83,40.85,40.79,40.85,14800.0,36.5063,36.5242,36.4705,36.5242,14800.0
2010-11-04 13:50:00,40.84,40.85,40.82,40.84,14500.0,36.5153,36.5242,36.4974,36.5153,14500.0
2010-11-04 13:55:00,40.84,40.84,40.79,40.79,14500.0,36.5153,36.5153,36.4705,36.4705,14500.0
2010-11-04 14:00:00,40.79,40.81,40.79,40.8,14700.0,36.4705,36.4884,36.4705,36.4795,14700.0
2010-11-04 14:05:00,40.8,40.8,40.77,40.78,16300.0,36.4795,36.4795,36.4527,36.4616,16300.0
2010-11-04 14:10:00,40.77,40.89,40.77,40.84,28700.0,36.4527,36.56,36.4527,36.5153,28700.0
2010-11-04 14:15:00,40.83,40.85,40.83,40.85,15800.0,36.5063,36.5242,36.5063,36.5242,15800.0
2010-11-04 14:20:00,40.85,40.85,40.83,40.84,24500.0,36.5242,36.5242,36.5063,36.5153,24500.0
2010-11-04 14:25:00,40.83,40.84,40.82,40.84,15000.0,36.5063,36.5153,36.4974,36.5153,15000.0
2010-11-04 14:30:00,40.84,40.93,40.84,40.93,27200.0,36.5153,36.5957,36.5153,36.5957,27200.0
2010-11-04 14:35:00,40.93,41.03,40.93,40.99,43300.0,36.5957,36.6851,36.5957,36.6494,43300.0
2010-11-04 14:40:00,40.99,41.0,40.9,40.92,60200.0,36.6494,36.6583,36.5689,36.5868,60200.0
2010-11-04 14:45:00,40.92,40.92,40.79,40.79,144800.0,36.5868,36.5868,36.4705,36.4705,144800.0
2010-11-04 14:50:00,40.8,40.83,40.77,40.77,16000.0,36.4795,36.5063,36.4527,36.4527,16000.0
2010-11-04 14:55:00,40.77,40.79,40.71,40.73,21400.0,36.4527,36.4705,36.399,36.4169,21400.0
2010-11-04 15:00:00,40.73,40.82,40.72,40.82,28300.0,36.4169,36.4974,36.408,36.4974,28300.0
2010-11-04 15:05:00,40.82,40.96,40.82,40.96,35900.0,36.4974,36.6225,36.4974,36.6225,35900.0
2010-11-04 15:10:00,40.96,41.06,40.95,41.06,29200.0,36.6225,36.712,36.6136,36.712,29200.0
2010-11-04 15:15:00,41.06,41.07,41.0,41.03,32800.0,36.712,36.7209,36.6583,36.6851,32800.0
2010-11-04 15:20:00,41.02,41.1,41.02,41.09,17300.0,36.6762,36.7477,36.6762,36.7388,17300.0
2010-11-04 15:25:00,41.1,41.16,41.07,41.15,44700.0,36.7477,36.8014,36.7209,36.7924,44700.0
2010-11-04 15:30:00,41.15,41.17,41.08,41.16,46200.0,36.7924,36.8103,36.7298,36.8014,46200.0
2010-11-04 15:35:00,41.15,41.23,41.15,41.22,43600.0,36.7924,36.864,36.7924,36.855,43600.0
2010-11-04 15:40:00,41.22,41.32,41.22,41.29,58800.0,36.855,36.9444,36.855,36.9176,58800.0
2010-11-04 15:45:00,41.3,41.32,41.23,41.28,63900.0,36.9265,36.9444,36.864,36.9087,63900.0
2010-11-04 15:50:00,41.29,41.31,41.28,41.3,66400.0,36.9176,36.9355,36.9087,36.9265,66400.0
2010-11-04 15:55:00,41.31,41.35,41.28,41.32,105800.0,36.9355,36.9712,36.9087,36.9444,105800.0
2010-11-05 09:30:00,41.36,41.36,41.21,41.29,30700.0,36.9802,36.9802,36.8461,36.9176,30700.0
2010-11-05 09:35:00,41.31,41.33,41.2,41.26,19300.0,36.9355,36.9534,36.8371,36.8908,19300.0
2010-11-05 09:40:00,41.28,41.34,41.21,41.21,13500.0,36.9087,36.9623,36.8461,36.8461,13500.0
2010-11-05 09:45:00,41.21,41.35,41.18,41.33,40500.0,36.8461,36.9712,36.8193,36.9534,40500.0
2010-11-05 09:50:00,41.33,41.35,41.2,41.28,18100.0,36.9534,36.9712,36.8371,36.9087,18100.0
2010-11-05 09:55:00,41.27,41.57,41.27,41.53,32100.0,36.8997,37.168,36.8997,37.1322,32100.0
2010-11-05 10:00:00,41.54,41.79,41.54,41.76,58500.0,37.1411,37.3647,37.1411,37.3378,58500.0
2010-11-05 10:05:00,41.76,42.0,41.71,41.94,40900.0,37.3378,37.5524,37.2931,37.4988,40900.0
2010-11-05 10:10:00,41.95,42.09,41.87,42.06,20100.0,37.5077,37.6329,37.4362,37.6061,20100.0
2010-11-05 10:15:00,42.06,42.21,42.05,42.2,29300.0,37.6061,37.7402,37.5971,37.7312,29300.0
2010-11-05 10:20:00,42.2,42.31,42.13,42.21,72400.0,37.7312,37.8296,37.6687,37.7402,72400.0
2010-11-05 10:25:00,42.21,42.58,42.21,42.56,69800.0,37.7402,38.071,37.7402,38.0531,69800.0
2010-11-05 10:30:00,42.56,42.78,42.5,42.75,56500.0,38.0531,38.2498,37.9995,38.223,56500.0
2010-11-05 10:35:00,42.74,42.8,42.57,42.69,76300.0,38.2141,38.2677,38.0621,38.1693,76300.0
2010-11-05 10:40:00,42.65,42.77,42.57,42.57,23000.0,38.1336,38.2409,38.0621,38.0621,23000.0
2010-11-05 10:45:00,42.57,42.88,42.57,42.82,46600.0,38.0621,38.3392,38.0621,38.2856,46600.0
2010-11-05 10:50:00,42.82,42.86,42.73,42.83,125800.0,38.2856,38.3213,38.2051,38.2945,125800.0
2010-11-05 10:55:00,42.85,43.21,42.84,43.18,56800.0,38.3124,38.6343,38.3035,38.6075,56800.0
2010-11-05 11:00:00,43.16,43.27,43.05,43.23,96500.0,38.5896,38.6879,38.4912,38.6522,96500.0
2010-11-05 11:05:00,43.2,43.35,43.18,43.18,73500.0,38.6253,38.7595,38.6075,38.6075,73500.0
2010-11-05 11:10:00,43.19,43.19,42.79,42.84,54100.0,38.6164,38.6164,38.2588,38.3035,54100.0
2010-11-05 11:15:00,42.83,43.1,42.83,43.07,35600.0,38.2945,38.5359,38.2945,38.5091,35600.0
2010-11-05 11:20:00,43.07,43.27,43.05,43.24,53600.0,38.5091,38.6879,38.4912,38.6611,53600.0
2010-11-05 11:25:00,43.25,43.28,43.21,43.26,35500.0,38.67,38.6969,38.6343,38.679,35500.0
2010-11-05 11:30:00,43.29,43.49,43.26,43.46,51900.0,38.7058,38.8846,38.679,38.8578,51900.0
2010-11-05 11:35:00,43.43,43.48,43.25,43.27,59500.0,38.831,38.8757,38.67,38.6879,59500.0
2010-11-05 11:40:00,43.26,43.38,43.23,43.31,87300.0,38.679,38.7863,38.6522,38.7237,87300.0
2010-11-05 11:45:00,43.28,43.42,43.28,43.29,20400.0,38.6969,38.822,38.6969,38.7058,20400.0
2010-11-05 11:50:00,43.29,43.29,43.07,43.08,46600.0,38.7058,38.7058,38.5091,38.5181,46600.0
2010-11-05 11:55:00,43.08,43.08,42.83,42.83,32300.0,38.5181,38.5181,38.2945,38.2945,32300.0
2010-11-05 12:00:00,42.84,42.93,42.77,42.77,28300.0,38.3035,38.3839,38.2409,38.2409,28300.0
2010-11-05 12:05:00,42.77,42.84,42.75,42.75,25400.0,38.2409,38.3035,38.223,38.223,25400.0
2010-11-05 12:10:00,42.75,42.77,42.65,42.67,32400.0,38.223,38.2409,38.1336,38.1515,32400.0
2010-11-05 12:15:00,42.66,42.82,42.65,42.82,25600.0,38.1425,38.2856,38.1336,38.2856,25600.0
2010-11-05 12:20:00,42.85,42.85,42.71,42.71,32500.0,38.3124,38.3124,38.1872,38.1872,32500.0
2010-11-05 12:25:00,42.71,42.83,42.71,42.82,10600.0,38.1872,38.2945,38.1872,38.2856,10600.0
2010-11-05 12:30:00,42.83,42.83,42.75,42.79,24200.0,38.2945,38.2945,38.223,38.2588,24200.0
2010-11-05 12:35:00,42.77,42.89,42.77,42.89,12000.0,38.2409,38.3482,38.2409,38.3482,12000.0
2010-11-05 12:40:00,42.89,42.94,42.8,42.81,16800.0,38.3482,38.3929,38.2677,38.2766,16800.0
2010-11-05 12:45:00,42.8,42.9,42.8,42.9,27100.0,38.2677,38.3571,38.2677,38.3571,27100.0
2010-11-05 12:50:00,42.9,42.9,42.77,42.8,17100.0,38.3571,38.3571,38.2409,38.2677,17100.0
2010-11-05 12:55:00,42.81,42.88,42.8,42.88,13200.0,38.2766,38.3392,38.2677,38.3392,13200.0
2010-11-05 13:00:00,42.87,42.94,42.85,42.94,37700.0,38.3303,38.3929,38.3124,38.3929,37700.0
2010-11-05 13:05:00,42.94,42.96,42.87,42.87,20400.0,38.3929,38.4108,38.3303,38.3303,20400.0
2010-11-05 13:10:00,42.88,42.9,42.83,42.83,17700.0,38.3392,38.3571,38.2945,38.2945,17700.0
2010-11-05 13:15:00,42.83,42.83,42.81,42.81,7600.0,38.2945,38.2945,38.2766,38.2766,7600.0
2010-11-05 13:20:00,42.81,42.91,42.81,42.91,37500.0,38.2766,38.3661,38.2766,38.3661,37500.0
2010-11-05 13:25:00,42.9,42.93,42.89,42.9,16300.0,38.3571,38.3839,38.3482,38.3571,16300.0
2010-11-05 13:30:00,42.9,42.91,42.88,42.89,15100.0,38.3571,38.3661,38.3392,38.3482,15100.0
2010-11-05 13:35:00,42.89,42.92,42.88,42.91,23600.0,38.3482,38.375,38.3392,38.3661,23600.0
2010-11-05 13:40:00,42.9,42.91,42.89,42.9,15300.0,38.3571,38.3661,38.3482,38.3571,15300.0
2010-11-05 13:45:00,42.9,42.9,42.75,42.76,34000.0,38.3571,38.3571,38.223,38.2319,34000.0
2010-11-05 13:50:00,42.75,42.82,42.75,42.81,11900.0,38.223,38.2856,38.223,38.2766,11900.0
2010-11-05 13:55:00,42.82,42.82,42.79,42.79,12100.0,38.2856,38.2856,38.2588,38.2588,12100.0
2010-11-05 14:00:00,42.8,42.8,42.68,42.68,22400.0,38.2677,38.2677,38.1604,38.1604,22400.0
2010-11-05 14:05:00,42.68,42.78,42.67,42.77,20000.0,38.1604,38.2498,38.1515,38.2409,20000.0
2010-11-05 14:10:00,42.77,42.77,42.53,42.54,31400.0,38.2409,38.2409,38.0263,38.0352,31400.0
2010-11-05 14:15:00,42.54,42.54,42.33,42.34,75600.0,38.0352,38.0352,37.8475,37.8564,75600.0
2010-11-05 14:20:00,42.34,42.47,42.31,42.44,25600.0,37.8564,37.9726,37.8296,37.9458,25600.0
2010-11-05 14:25:00,42.44,42.44,42.28,42.31,41400.0,37.9458,37.9458,37.8028,37.8296,41400.0
2010-11-05 14:30:00,42.31,42.34,42.2,42.22,55400.0,37.8296,37.8564,37.7312,37.7491,55400.0
2010-11-05 14:35:00,42.21,42.23,42.1,42.12,43100.0,37.7402,37.7581,37.6418,37.6597,43100.0
2010-11-05 14:40:00,42.11,42.17,42.04,42.13,32400.0,37.6508,37.7044,37.5882,37.6687,32400.0
2010-11-05 14:45:00,42.13,42.17,42.02,42.12,30000.0,37.6687,37.7044,37.5703,37.6597,30000.0
2010-11-05 14:50:00,42.12,42.18,42.12,42.17,18100.0,37.6597,37.7134,37.6597,37.7044,18100.0
2010-11-05 14:55:00,42.17,42.21,42.03,42.05,23900.0,37.7044,37.7402,37.5792,37.5971,23900.0
2010-11-05 15:00:00,42.05,42.15,42.02,42.13,26000.0,37.5971,37.6865,37.5703,37.6687,26000.0
2010-11-05 15:05:00,42.13,42.2,42.11,42.17,22600.0,37.6687,37.7312,37.6508,37.7044,22600.0
2010-11-05 15:10:00,42.17,42.18,42.07,42.07,17200.0,37.7044,37.7134,37.615,37.615,17200.0
2010-11-05 15:15:00,42.07,42.22,42.06,42.17,20300.0,37.615,37.7491,37.6061,37.7044,20300.0
2010-11-05 15:20:00,42.16,42.18,42.12,42.14,17100.0,37.6955,37.7134,37.6597,37.6776,17100.0
2010-11-05 15:25:00,42.14,42.22,42.13,42.2,30800.0,37.6776,37.7491,37.6687,37.7312,30800.0
2010-11-05 15:30:00,42.2,42.24,42.15,42.24,32700.0,37.7312,37.767,37.6865,37.767,32700.0
2010-11-05 15:35:00,42.23,42.29,42.23,42.24,39100.0,37.7581,37.8117,37.7581,37.767,39100.0
2010-11-05 15:40:00,42.24,42.3,42.22,42.27,36700.0,37.767,37.8206,37.7491,37.7938,36700.0
2010-11-05 15:45:00,42.28,42.42,42.28,42.4,71600.0,37.8028,37.9279,37.8028,37.9101,71600.0
2010-11-05 15:50:00,42.41,42.5,42.39,42.48,73800.0,37.919,37.9995,37.9011,37.9816,73800.0
2010-11-05 15:55:00,42.47,42.48,42.39,42.4,64500.0,37.9726,37.9816,37.9011,37.9101,64500.0
2010-11-08 09:30:00,42.26,42.26,42.1,42.17,22700.0,37.7849,37.7849,37.6418,37.7044,22700.0
2010-11-08 09:35:00,42.16,42.25,42.15,42.19,7500.0,37.6955,37.7759,37.6865,37.7223,7500.0
2010-11-08 09:40:00,42.2,42.32,42.1,42.21,24900.0,37.7312,37.8385,37.6418,37.7402,24900.0
2010-11-08 09:45:00,42.2,42.49,42.19,42.36,36500.0,37.7312,37.9905,37.7223,37.8743,36500.0
2010-11-08 09:50:00,42.35,42.4,42.3,42.39,23400.0,37.8654,37.9101,37.8206,37.9011,23400.0
2010-11-08 09:55:00,42.39,42.46,42.37,42.42,17200.0,37.9011,37.9637,37.8832,37.9279,17200.0
2010-11-08 10:00:00,42.43,42.56,42.42,42.5,78200.0,37.9369,38.0531,37.9279,37.9995,78200.0
2010-11-08 10:05:00,42.5,42.65,42.5,42.6,29500.0,37.9995,38.1336,37.9995,38.0889,29500.0
2010-11-08 10:10:00,42.62,42.91,42.6,42.73,86500.0,38.1068,38.3661,38.0889,38.2051,86500.0
2010-11-08 10:15:00,42.73,43.12,42.73,43.03,44500.0,38.2051,38.5538,38.2051,38.4733,44500.0
2010-11-08 10:20:00,43.03,43.38,43.03,43.33,51400.0,38.4733,38.7863,38.4733,38.7416,51400.0
2010-11-08 10:25:00,43.35,43.47,43.18,43.2,50700.0,38.7595,38.8668,38.6075,38.6253,50700.0
2010-11-08 10:30:00,43.17,43.2,43.01,43.09,31500.0,38.5985,38.6253,38.4555,38.527,31500.0
2010-11-08 10:35:00,43.1,43.16,43.04,43.09,15700.0,38.5359,38.5896,38.4823,38.527,15700.0
2010-11-08 10:40:00,43.1,43.1,42.92,43.03,17900.0,38.5359,38.5359,38.375,38.4733,17900.0
2010-11-08 10:45:00,43.03,43.04,42.93,42.94,38800.0,38.4733,38.4823,38.3839,38.3929,38800.0
2010-11-08 10:50:00,42.93,43.0,42.86,42.92,33000.0,38.3839,38.4465,38.3213,38.375,33000.0
2010-11-08 10:55:00,42.9,42.95,42.82,42.88,20500.0,38.3571,38.4018,38.2856,38.3392,20500.0
2010-11-08 11:00:00,42.86,42.88,42.73,42.77,16900.0,38.3213,38.3392,38.2051,38.2409,16900.0
2010-11-08 11:05:00,42.79,42.89,42.78,42.89,21500.0,38.2588,38.3482,38.2498,38.3482,21500.0
2010-11-08 11:10:00,42.89,42.98,42.85,42.85,26000.0,38.3482,38.4286,38.3124,38.3124,26000.0
2010-11-08 11:15:00,42.84,42.85,42.76,42.76,13200.0,38.3035,38.3124,38.2319,38.2319,13200.0
2010-11-08 11:20:00,42.77,42.87,42.74,42.86,8400.0,38.2409,38.3303,38.2141,38.3213,8400.0
2010-11-08 11:25:00,42.85,42.98,42.84,42.96,22400.0,38.3124,38.4286,38.3035,38.4108,22400.0
2010-11-08 11:30:00,42.95,43.0,42.91,42.96,8800.0,38.4018,38.4465,38.3661,38.4108,8800.0
2010-11-08 11:35:00,42.97,42.98,42.9,42.92,7700.0,38.4197,38.4286,38.3571,38.375,7700.0
2010-11-08 11:40:00,42.91,42.98,42.9,42.94,7000.0,38.3661,38.4286,38.3571,38.3929,7000.0
2010-11-08 11:45:00,42.94,42.99,42.88,42.99,7100.0,38.3929,38.4376,38.3392,38.4376,7100.0
2010-11-08 11:50:00,42.99,43.07,42.98,43.04,7800.0,38.4376,38.5091,38.4286,38.4823,7800.0
2010-11-08 11:55:00,43.1,43.17,43.07,43.12,12300.0,38.5359,38.5985,38.5091,38.5538,12300.0
2010-11-08 12:00:00,43.16,43.18,43.1,43.1,14300.0,38.5896,38.6075,38.5359,38.5359,14300.0
2010-11-08 12:05:00,43.1,43.1,43.05,43.06,19400.0,38.5359,38.5359,38.4912,38.5002,19400.0
2010-11-08 12:10:00,43.06,43.14,43.05,43.14,6000.0,38.5002,38.5717,38.4912,38.5717,6000.0
2010-11-08 12:15:00,43.14,43.19,43.1,43.17,5100.0,38.5717,38.6164,38.5359,38.5985,5100.0
2010-11-08 12:20:00,43.19,43.36,43.17,43.31,14400.0,38.6164,38.7684,38.5985,38.7237,14400.0
2010-11-08 12:25:00,43.32,43.35,43.21,43.24,7200.0,38.7326,38.7595,38.6343,38.6611,7200.0
2010-11-08 12:30:00,43.23,43.24,43.16,43.18,7900.0,38.6522,38.6611,38.5896,38.6075,7900.0
2010-11-08 12:35:00,43.2,43.2,43.17,43.18,3800.0,38.6253,38.6253,38.5985,38.6075,3800.0
2010-11-08 12:40:00,43.18,43.27,43.17,43.26,9700.0,38.6075,38.6879,38.5985,38.679,9700.0
2010-11-08 12:45:00,43.26,43.34,43.26,43.31,13400.0,38.679,38.7505,38.679,38.7237,13400.0
2010-11-08 12:50:00,43.3,43.31,43.28,43.31,18300.0,38.7148,38.7237,38.6969,38.7237,18300.0
2010-11-08 12:55:00,43.31,43.35,43.29,43.35,21700.0,38.7237,38.7595,38.7058,38.7595,21700.0
2010-11-08 13:00:00,43.34,43.37,43.25,43.32,25400.0,38.7505,38.7773,38.67,38.7326,25400.0
2010-11-08 13:05:00,43.33,43.34,43.31,43.31,4000.0,38.7416,38.7505,38.7237,38.7237,4000.0
2010-11-08 13:10:00,43.31,43.34,43.26,43.34,5000.0,38.7237,38.7505,38.679,38.7505,5000.0
2010-11-08 13:15:00,43.33,43.34,43.26,43.27,4700.0,38.7416,38.7505,38.679,38.6879,4700.0
2010-11-08 13:20:00,43.26,43.33,43.26,43.32,5700.0,38.679,38.7416,38.679,38.7326,5700.0
2010-11-08 13:25:00,43.33,43.4,43.3,43.4,14900.0,38.7416,38.8042,38.7148,38.8042,14900.0
2010-11-08 13:30:00,43.39,43.4,43.36,43.37,14500.0,38.7952,38.8042,38.7684,38.7773,14500.0
2010-11-08 13:35:00,43.38,43.42,43.38,43.41,6900.0,38.7863,38.822,38.7863,38.8131,6900.0
2010-11-08 13:40:00,43.4,43.43,43.37,43.41,7800.0,38.8042,38.831,38.7773,38.8131,7800.0
2010-11-08 13:45:00,43.43,43.45,43.39,43.44,9100.0,38.831,38.8489,38.7952,38.8399,9100.0
2010-11-08 13:50:00,43.43,43.44,43.42,43.44,3100.0,38.831,38.8399,38.822,38.8399,3100.0
2010-11-08 13:55:00,43.44,43.44,43.38,43.38,9100.0,38.8399,38.8399,38.7863,38.7863,9100.0
2010-11-08 14:00:00,43.37,43.41,43.32,43.39,22200.0,38.7773,38.8131,38.7326,38.7952,22200.0
2010-11-08 14:05:00,43.42,43.45,43.41,43.44,8200.0,38.822,38.8489,38.8131,38.8399,8200.0
2010-11-08 14:10:00,43.44,43.44,43.3,43.31,355300.0,38.8399,38.8399,38.7148,38.7237,355300.0
2010-11-08 14:15:00,43.3,43.34,43.27,43.34,15100.0,38.7148,38.7505,38.6879,38.7505,15100.0
2010-11-08 14:20:00,43.35,43.36,43.33,43.35,6500.0,38.7595,38.7684,38.7416,38.7595,6500.0
2010-11-08 14:25:00,43.35,43.39,43.35,43.39,6200.0,38.7595,38.7952,38.7595,38.7952,6200.0
2010-11-08 14:30:00,43.38,43.45,43.36,43.38,10700.0,38.7863,38.8489,38.7684,38.7863,10700.0
2010-11-08 14:35:00,43.36,43.43,43.34,43.42,11500.0,38.7684,38.831,38.7505,38.822,11500.0
2010-11-08 14:40:00,43.43,43.43,43.38,43.41,11000.0,38.831,38.831,38.7863,38.8131,11000.0
2010-11-08 14:45:00,43.41,43.41,43.38,43.39,8900.0,38.8131,38.8131,38.7863,38.7952,8900.0
2010-11-08 14:50:00,43.38,43.46,43.37,43.45,20700.0,38.7863,38.8578,38.7773,38.8489,20700.0
2010-11-08 14:55:00,43.46,43.46,43.39,43.42,29700.0,38.8578,38.8578,38.7952,38.822,29700.0
2010-11-08 15:00:00,43.41,43.46,43.41,43.41,9600.0,38.8131,38.8578,38.8131,38.8131,9600.0
2010-11-08 15:05:00,43.41,43.42,43.35,43.39,12500.0,38.8131,38.822,38.7595,38.7952,12500.0
2010-11-08 15:10:00,43.38,43.38,43.32,43.33,16000.0,38.7863,38.7863,38.7326,38.7416,16000.0
2010-11-08 15:15:00,43.33,43.4,43.33,43.4,11100.0,38.7416,38.8042,38.7416,38.8042,11100.0
2010-11-08 15:20:00,43.39,43.49,43.38,43.49,15100.0,38.7952,38.8846,38.7863,38.8846,15100.0
2010-11-08 15:25:00,43.47,43.47,43.41,43.41,11500.0,38.8668,38.8668,38.8131,38.8131,11500.0
2010-11-08 15:30:00,43.42,43.46,43.42,43.44,18400.0,38.822,38.8578,38.822,38.8399,18400.0
2010-11-08 15:35:00,43.44,43.46,43.39,43.42,19400.0,38.8399,38.8578,38.7952,38.822,19400.0
2010-11-08 15:40:00,43.42,43.47,43.4,43.46,26100.0,38.822,38.8668,38.8042,38.8578,26100.0
2010-11-08 15:45:00,43.46,43.47,43.4,43.43,65100.0,38.8578,38.8668,38.8042,38.831,65100.0
2010-11-08 15:50:00,43.43,43.44,43.37,43.4,53200.0,38.831,38.8399,38.7773,38.8042,53200.0
2010-11-08 15:55:00,43.4,43.45,43.32,43.45,98000.0,38.8042,38.8489,38.7326,38.8489,98000.0
2010-11-09 09:30:00,43.48,43.48,43.09,43.14,22000.0,38.8757,38.8757,38.527,38.5717,22000.0
2010-11-09 09:35:00,43.1,43.29,43.09,43.15,18500.0,38.5359,38.7058,38.527,38.5806,18500.0
2010-11-09 09:40:00,43.16,43.16,43.1,43.1,15800.0,38.5896,38.5896,38.5359,38.5359,15800.0
2010-11-09 09:45:00,43.1,43.13,42.91,42.91,24800.0,38.5359,38.5628,38.3661,38.3661,24800.0
2010-11-09 09:50:00,42.89,42.89,42.7,42.77,28300.0,38.3482,38.3482,38.1783,38.2409,28300.0
2010-11-09 09:55:00,42.82,42.85,42.73,42.82,15600.0,38.2856,38.3124,38.2051,38.2856,15600.0
2010-11-09 10:00:00,42.82,42.95,42.77,42.86,18000.0,38.2856,38.4018,38.2409,38.3213,18000.0
2010-11-09 10:05:00,42.86,42.89,42.72,42.74,15500.0,38.3213,38.3482,38.1962,38.2141,15500.0
2010-11-09 10:10:00,42.74,42.9,42.73,42.9,13400.0,38.2141,38.3571,38.2051,38.3571,13400.0
2010-11-09 10:15:00,42.89,43.04,42.89,42.95,12500.0,38.3482,38.4823,38.3482,38.4018,12500.0
2010-11-09 10:20:00,42.96,43.02,42.92,42.94,10400.0,38.4108,38.4644,38.375,38.3929,10400.0
2010-11-09 10:25:00,42.94,42.97,42.91,42.91,5700.0,38.3929,38.4197,38.3661,38.3661,5700.0
2010-11-09 10:30:00,42.93,42.94,42.79,42.79,10700.0,38.3839,38.3929,38.2588,38.2588,10700.0
2010-11-09 10:35:00,42.79,42.81,42.75,42.76,10900.0,38.2588,38.2766,38.223,38.2319,10900.0
2010-11-09 10:40:00,42.73,42.78,42.72,42.77,7800.0,38.2051,38.2498,38.1962,38.2409,7800.0
2010-11-09 10:45:00,42.75,42.8,42.67,42.8,18400.0,38.223,38.2677,38.1515,38.2677,18400.0
2010-11-09 10:50:00,42.8,42.83,42.68,42.72,57300.0,38.2677,38.2945,38.1604,38.1962,57300.0
2010-11-09 10:55:00,42.72,42.75,42.71,42.74,6300.0,38.1962,38.223,38.1872,38.2141,6300.0
2010-11-09 11:00:00,42.74,42.82,42.73,42.8,15900.0,38.2141,38.2856,38.2051,38.2677,15900.0
2010-11-09 11:05:00,42.81,42.83,42.74,42.75,6600.0,38.2766,38.2945,38.2141,38.223,6600.0
2010-11-09 11:10:00,42.75,42.82,42.73,42.82,9600.0,38.223,38.2856,38.2051,38.2856,9600.0
2010-11-09 11:15:00,42.83,42.83,42.79,42.82,5400.0,38.2945,38.2945,38.2588,38.2856,5400.0
2010-11-09 11:20:00,42.82,42.82,42.72,42.81,6000.0,38.2856,38.2856,38.1962,38.2766,6000.0
2010-11-09 11:25:00,42.8,42.87,42.8,42.82,6100.0,38.2677,38.3303,38.2677,38.2856,6100.0
2010-11-09 11:30:00,42.8,42.83,42.75,42.76,5100.0,38.2677,38.2945,38.223,38.2319,5100.0
2010-11-09 11:35:00,42.76,42.77,42.73,42.77,5100.0,38.2319,38.2409,38.2051,38.2409,5100.0
2010-11-09 11:40:00,42.77,42.88,42.77,42.88,4600.0,38.2409,38.3392,38.2409,38.3392,4600.0
2010-11-09 11:45:00,42.88,42.91,42.87,42.87,7800.0,38.3392,38.3661,38.3303,38.3303,7800.0
2010-11-09 11:50:00,42.87,42.87,42.78,42.8,11900.0,38.3303,38.3303,38.2498,38.2677,11900.0
2010-11-09 11:55:00,42.77,42.77,42.55,42.55,9400.0,38.2409,38.2409,38.0442,38.0442,9400.0
2010-11-09 12:00:00,42.55,42.6,42.52,42.56,14200.0,38.0442,38.0889,38.0174,38.0531,14200.0
2010-11-09 12:05:00,42.52,42.55,42.52,42.54,3100.0,38.0174,38.0442,38.0174,38.0352,3100.0
2010-11-09 12:10:00,42.53,42.59,42.53,42.56,5100.0,38.0263,38.0799,38.0263,38.0531,5100.0
2010-11-09 12:15:00,42.57,42.64,42.57,42.63,4900.0,38.0621,38.1246,38.0621,38.1157,4900.0
2010-11-09 12:20:00,42.64,42.64,42.6,42.6,9700.0,38.1246,38.1246,38.0889,38.0889,9700.0
2010-11-09 12:25:00,42.61,42.63,42.59,42.63,3600.0,38.0978,38.1157,38.0799,38.1157,3600.0
2010-11-09 12:30:00,42.63,42.68,42.63,42.64,11000.0,38.1157,38.1604,38.1157,38.1246,11000.0
2010-11-09 12:35:00,42.65,42.68,42.65,42.67,6500.0,38.1336,38.1604,38.1336,38.1515,6500.0
2010-11-09 12:40:00,42.68,42.69,42.63,42.67,3900.0,38.1604,38.1693,38.1157,38.1515,3900.0
2010-11-09 12:45:00,42.66,42.69,42.59,42.61,6200.0,38.1425,38.1693,38.0799,38.0978,6200.0
2010-11-09 12:50:00,42.62,42.68,42.59,42.68,34200.0,38.1068,38.1604,38.0799,38.1604,34200.0
2010-11-09 12:55:00,42.67,42.69,42.66,42.67,3900.0,38.1515,38.1693,38.1425,38.1515,3900.0
2010-11-09 13:00:00,42.67,42.72,42.67,42.7,4800.0,38.1515,38.1962,38.1515,38.1783,4800.0
2010-11-09 13:05:00,42.7,42.76,42.7,42.72,22000.0,38.1783,38.2319,38.1783,38.1962,22000.0
2010-11-09 13:10:00,42.73,42.73,42.72,42.73,9800.0,38.2051,38.2051,38.1962,38.2051,9800.0
2010-11-09 13:15:00,42.75,42.79,42.68,42.68,17700.0,38.223,38.2588,38.1604,38.1604,17700.0
2010-11-09 13:20:00,42.7,42.72,42.63,42.64,4600.0,38.1783,38.1962,38.1157,38.1246,4600.0
2010-11-09 13:25:00,42.62,42.64,42.55,42.62,7200.0,38.1068,38.1246,38.0442,38.1068,7200.0
2010-11-09 13:30:00,42.6,42.64,42.56,42.61,15200.0,38.0889,38.1246,38.0531,38.0978,15200.0
2010-11-09 13:35:00,42.61,42.61,42.5,42.5,5800.0,38.0978,38.0978,37.9995,37.9995,5800.0
2010-11-09 13:40:00,42.5,42.52,42.37,42.38,20100.0,37.9995,38.0174,37.8832,37.8922,20100.0
2010-11-09 13:45:00,42.38,42.38,42.29,42.3,6300.0,37.8922,37.8922,37.8117,37.8206,6300.0
2010-11-09 13:50:00,42.3,42.3,42.22,42.26,13000.0,37.8206,37.8206,37.7491,37.7849,13000.0
2010-11-09 13:55:00,42.25,42.3,42.24,42.3,12300.0,37.7759,37.8206,37.767,37.8206,12300.0
2010-11-09 14:00:00,42.29,42.36,42.28,42.33,12300.0,37.8117,37.8743,37.8028,37.8475,12300.0
2010-11-09 14:05:00,42.35,42.38,42.33,42.37,6500.0,37.8654,37.8922,37.8475,37.8832,6500.0
2010-11-09 14:10:00,42.37,42.41,42.36,42.41,10900.0,37.8832,37.919,37.8743,37.919,10900.0
2010-11-09 14:15:00,42.4,42.45,42.34,42.35,11000.0,37.9101,37.9548,37.8564,37.8654,11000.0
2010-11-09 14:20:00,42.34,42.34,42.28,42.32,12000.0,37.8564,37.8564,37.8028,37.8385,12000.0
2010-11-09 14:25:00,42.33,42.34,42.27,42.28,11600.0,37.8475,37.8564,37.7938,37.8028,11600.0
2010-11-09 14:30:00,42.29,42.37,42.28,42.35,9000.0,37.8117,37.8832,37.8028,37.8654,9000.0
2010-11-09 14:35:00,42.34,42.38,42.34,42.38,80500.0,37.8564,37.8922,37.8564,37.8922,80500.0
2010-11-09 14:40:00,42.38,42.4,42.35,42.4,8800.0,37.8922,37.9101,37.8654,37.9101,8800.0
2010-11-09 14:45:00,42.41,42.44,42.39,42.39,6900.0,37.919,37.9458,37.9011,37.9011,6900.0
2010-11-09 14:50:00,42.41,42.42,42.38,42.4,8700.0,37.919,37.9279,37.8922,37.9101,8700.0
2010-11-09 14:55:00,42.39,42.39,42.32,42.34,9300.0,37.9011,37.9011,37.8385,37.8564,9300.0
2010-11-09 15:00:00,42.34,42.35,42.21,42.24,11100.0,37.8564,37.8654,37.7402,37.767,11100.0
2010-11-09 15:05:00,42.25,42.26,42.19,42.19,10200.0,37.7759,37.7849,37.7223,37.7223,10200.0
2010-11-09 15:10:00,42.18,42.19,42.1,42.13,19200.0,37.7134,37.7223,37.6418,37.6687,19200.0
2010-11-09 15:15:00,42.12,42.15,42.09,42.1,9600.0,37.6597,37.6865,37.6329,37.6418,9600.0
2010-11-09 15:20:00,42.11,42.12,42.08,42.09,9500.0,37.6508,37.6597,37.6239,37.6329,9500.0
2010-11-09 15:25:00,42.09,42.12,42.02,42.1,19000.0,37.6329,37.6597,37.5703,37.6418,19000.0
2010-11-09 15:30:00,42.1,42.14,42.06,42.13,35700.0,37.6418,37.6776,37.6061,37.6687,35700.0
2010-11-09 15:35:00,42.13,42.13,41.99,42.0,37100.0,37.6687,37.6687,37.5435,37.5524,37100.0
2010-11-09 15:40:00,42.01,42.02,41.92,42.0,52900.0,37.5614,37.5703,37.4809,37.5524,52900.0
2010-11-09 15:45:00,42.0,42.02,41.87,41.89,54400.0,37.5524,37.5703,37.4362,37.4541,54400.0
2010-11-09 15:50:00,41.89,42.0,41.89,41.98,54000.0,37.4541,37.5524,37.4541,37.5345,54000.0
2010-11-09 15:55:00,41.97,42.14,41.97,42.12,97400.0,37.5256,37.6776,37.5256,37.6597,97400.0
2010-11-10 09:30:00,42.1,42.22,41.92,42.08,23500.0,37.6418,37.7491,37.4809,37.6239,23500.0
2010-11-10 09:35:00,41.97,42.07,41.67,41.89,20200.0,37.5256,37.615,37.2574,37.4541,20200.0
2010-11-10 09:40:00,41.88,42.09,41.81,42.0,15800.0,37.4451,37.6329,37.3825,37.5524,15800.0
2010-11-10 09:45:00,41.97,42.01,41.73,41.73,9200.0,37.5256,37.5614,37.311,37.311,9200.0
2010-11-10 09:50:00,41.74,41.75,41.39,41.45,40300.0,37.3199,37.3289,37.007,37.0607,40300.0
2010-11-10 09:55:00,41.49,41.54,41.25,41.26,42400.0,37.0964,37.1411,36.8818,36.8908,42400.0
2010-11-10 10:00:00,41.25,41.26,41.05,41.08,54200.0,36.8818,36.8908,36.703,36.7298,54200.0
2010-11-10 10:05:00,41.07,41.08,40.9,41.02,60800.0,36.7209,36.7298,36.5689,36.6762,60800.0
2010-11-10 10:10:00,41.02,41.06,40.92,40.99,28300.0,36.6762,36.712,36.5868,36.6494,28300.0
2010-11-10 10:15:00,41.0,41.13,41.0,41.1,16200.0,36.6583,36.7745,36.6583,36.7477,16200.0
2010-11-10 10:20:00,41.08,41.13,41.0,41.12,22900.0,36.7298,36.7745,36.6583,36.7656,22900.0
2010-11-10 10:25:00,41.12,41.19,41.09,41.1,13600.0,36.7656,36.8282,36.7388,36.7477,13600.0
2010-11-10 10:30:00,41.11,41.19,41.01,41.08,31000.0,36.7567,36.8282,36.6673,36.7298,31000.0
2010-11-10 10:35:00,41.06,41.21,41.06,41.21,9800.0,36.712,36.8461,36.712,36.8461,9800.0
2010-11-10 10:40:00,41.21,41.33,41.21,41.26,17100.0,36.8461,36.9534,36.8461,36.8908,17100.0
2010-11-10 10:45:00,41.25,41.25,41.14,41.15,14800.0,36.8818,36.8818,36.7835,36.7924,14800.0
2010-11-10 10:50:00,41.15,41.23,41.06,41.21,14600.0,36.7924,36.864,36.712,36.8461,14600.0
2010-11-10 10:55:00,41.21,41.21,41.12,41.16,3700.0,36.8461,36.8461,36.7656,36.8014,3700.0
2010-11-10 11:00:00,41.17,41.17,41.08,41.11,13500.0,36.8103,36.8103,36.7298,36.7567,13500.0
2010-11-10 11:05:00,41.12,41.12,40.95,41.01,10300.0,36.7656,36.7656,36.6136,36.6673,10300.0
2010-11-10 11:10:00,40.98,40.98,40.95,40.98,6800.0,36.6404,36.6404,36.6136,36.6404,6800.0
2010-11-10 11:15:00,40.94,40.94,40.86,40.87,20100.0,36.6047,36.6047,36.5331,36.5421,20100.0
2010-11-10 11:20:00,40.88,40.94,40.82,40.87,25000.0,36.551,36.6047,36.4974,36.5421,25000.0
2010-11-10 11:25:00,40.88,40.98,40.87,40.98,13600.0,36.551,36.6404,36.5421,36.6404,13600.0
2010-11-10 11:30:00,40.99,41.06,40.94,40.96,14300.0,36.6494,36.712,36.6047,36.6225,14300.0
2010-11-10 11:35:00,40.97,41.05,40.97,41.05,9100.0,36.6315,36.703,36.6315,36.703,9100.0
2010-11-10 11:40:00,41.05,41.13,41.03,41.11,19000.0,36.703,36.7745,36.6851,36.7567,19000.0
2010-11-10 11:45:00,41.12,41.16,41.08,41.09,42000.0,36.7656,36.8014,36.7298,36.7388,42000.0
2010-11-10 11:50:00,41.08,41.2,41.08,41.2,12400.0,36.7298,36.8371,36.7298,36.8371,12400.0
2010-11-10 11:55:00,41.2,41.27,41.2,41.25,10200.0,36.8371,36.8997,36.8371,36.8818,10200.0
2010-11-10 12:00:00,41.26,41.31,41.24,41.25,11300.0,36.8908,36.9355,36.8729,36.8818,11300.0
2010-11-10 12:05:00,41.24,41.26,41.14,41.14,15700.0,36.8729,36.8908,36.7835,36.7835,15700.0
2010-11-10 12:10:00,41.13,41.22,41.12,41.21,11300.0,36.7745,36.855,36.7656,36.8461,11300.0
2010-11-10 12:15:00,41.21,41.22,41.2,41.2,6600.0,36.8461,36.855,36.8371,36.8371,6600.0
2010-11-10 12:20:00,41.2,41.21,41.1,41.12,10100.0,36.8371,36.8461,36.7477,36.7656,10100.0
2010-11-10 12:25:00,41.13,41.21,41.13,41.21,8800.0,36.7745,36.8461,36.7745,36.8461,8800.0
2010-11-10 12:30:00,41.21,41.26,41.2,41.26,9800.0,36.8461,36.8908,36.8371,36.8908,9800.0
2010-11-10 12:35:00,41.25,41.25,41.19,41.23,6000.0,36.8818,36.8818,36.8282,36.864,6000.0
2010-11-10 12:40:00,41.24,41.28,41.21,41.23,13100.0,36.8729,36.9087,36.8461,36.864,13100.0
2010-11-10 12:45:00,41.24,41.29,41.24,41.26,6500.0,36.8729,36.9176,36.8729,36.8908,6500.0
2010-11-10 12:50:00,41.26,41.35,41.26,41.35,12200.0,36.8908,36.9712,36.8908,36.9712,12200.0
2010-11-10 12:55:00,41.34,41.39,41.32,41.34,7000.0,36.9623,37.007,36.9444,36.9623,7000.0
2010-11-10 13:00:00,41.35,41.35,41.21,41.28,25500.0,36.9712,36.9712,36.8461,36.9087,25500.0
2010-11-10 13:05:00,41.3,41.39,41.3,41.39,11200.0,36.9265,37.007,36.9265,37.007,11200.0
2010-11-10 13:10:00,41.37,41.42,41.35,41.42,10600.0,36.9891,37.0338,36.9712,37.0338,10600.0
2010-11-10 13:15:00,41.41,41.54,41.37,41.54,12500.0,37.0249,37.1411,36.9891,37.1411,12500.0
2010-11-10 13:20:00,41.53,41.6,41.49,41.5,9000.0,37.1322,37.1948,37.0964,37.1054,9000.0
2010-11-10 13:25:00,41.5,41.58,41.48,41.55,8900.0,37.1054,37.1769,37.0875,37.1501,8900.0
2010-11-10 13:30:00,41.57,41.65,41.54,41.55,8500.0,37.168,37.2395,37.1411,37.1501,8500.0
2010-11-10 13:35:00,41.56,41.59,41.55,41.55,6700.0,37.159,37.1858,37.1501,37.1501,6700.0
2010-11-10 13:40:00,41.56,41.56,41.49,41.49,14000.0,37.159,37.159,37.0964,37.0964,14000.0
2010-11-10 13:45:00,41.5,41.5,41.46,41.47,11700.0,37.1054,37.1054,37.0696,37.0785,11700.0
2010-11-10 13:50:00,41.47,41.47,41.39,41.42,11600.0,37.0785,37.0785,37.007,37.0338,11600.0
2010-11-10 13:55:00,41.42,41.48,41.42,41.45,18800.0,37.0338,37.0875,37.0338,37.0607,18800.0
2010-11-10 14:00:00,41.45,41.48,41.42,41.46,35900.0,37.0607,37.0875,37.0338,37.0696,35900.0
2010-11-10 14:05:00,41.46,41.53,41.45,41.52,23900.0,37.0696,37.1322,37.0607,37.1232,23900.0
2010-11-10 14:10:00,41.51,41.51,41.47,41.47,13100.0,37.1143,37.1143,37.0785,37.0785,13100.0
2010-11-10 14:15:00,41.48,41.49,41.41,41.45,21100.0,37.0875,37.0964,37.0249,37.0607,21100.0
2010-11-10 14:20:00,41.44,41.44,41.33,41.35,14800.0,37.0517,37.0517,36.9534,36.9712,14800.0
2010-11-10 14:25:00,41.35,41.41,41.35,41.4,11700.0,36.9712,37.0249,36.9712,37.016,11700.0
2010-11-10 14:30:00,41.41,41.41,41.37,41.38,29000.0,37.0249,37.0249,36.9891,36.9981,29000.0
2010-11-10 14:35:00,41.38,41.48,41.37,41.48,19800.0,36.9981,37.0875,36.9891,37.0875,19800.0
2010-11-10 14:40:00,41.48,41.52,41.43,41.51,8800.0,37.0875,37.1232,37.0428,37.1143,8800.0
2010-11-10 14:45:00,41.5,41.55,41.49,41.51,6600.0,37.1054,37.1501,37.0964,37.1143,6600.0
2010-11-10 14:50:00,41.51,41.55,41.5,41.54,8300.0,37.1143,37.1501,37.1054,37.1411,8300.0
2010-11-10 14:55:00,41.56,41.6,41.54,41.58,8000.0,37.159,37.1948,37.1411,37.1769,8000.0
2010-11-10 15:00:00,41.58,41.6,41.52,41.54,14500.0,37.1769,37.1948,37.1232,37.1411,14500.0
2010-11-10 15:05:00,41.54,41.54,41.49,41.51,18200.0,37.1411,37.1411,37.0964,37.1143,18200.0
2010-11-10 15:10:00,41.5,41.57,41.49,41.56,18500.0,37.1054,37.168,37.0964,37.159,18500.0
2010-11-10 15:15:00,41.55,41.57,41.46,41.52,11500.0,37.1501,37.168,37.0696,37.1232,11500.0
2010-11-10 15:20:00,41.52,41.59,41.52,41.59,14300.0,37.1232,37.1858,37.1232,37.1858,14300.0
2010-11-10 15:25:00,41.59,41.64,41.59,41.63,11000.0,37.1858,37.2305,37.1858,37.2216,11000.0
2010-11-10 15:30:00,41.63,41.67,41.61,41.64,17100.0,37.2216,37.2574,37.2037,37.2305,17100.0
2010-11-10 15:35:00,41.64,41.64,41.57,41.63,28700.0,37.2305,37.2305,37.168,37.2216,28700.0
2010-11-10 15:40:00,41.63,41.65,41.59,41.61,16800.0,37.2216,37.2395,37.1858,37.2037,16800.0
2010-11-10 15:45:00,41.63,41.75,41.63,41.71,44200.0,37.2216,37.3289,37.2216,37.2931,44200.0
2010-11-10 15:50:00,41.7,41.75,41.7,41.72,18100.0,37.2842,37.3289,37.2842,37.3021,18100.0
2010-11-10 15:55:00,41.73,41.82,41.7,41.77,90500.0,37.311,37.3915,37.2842,37.3468,90500.0
2010-11-11 09:30:00,41.31,41.35,41.01,41.34,25200.0,36.9355,36.9712,36.6673,36.9623,25200.0
2010-11-11 09:35:00,41.36,41.8,41.35,41.63,25700.0,36.9802,37.3736,36.9712,37.2216,25700.0
2010-11-11 09:40:00,41.65,41.7,41.56,41.65,19200.0,37.2395,37.2842,37.159,37.2395,19200.0
2010-11-11 09:45:00,41.64,41.73,41.61,41.68,17900.0,37.2305,37.311,37.2037,37.2663,17900.0
2010-11-11 09:50:00,41.66,41.67,41.45,41.5,36100.0,37.2484,37.2574,37.0607,37.1054,36100.0
2010-11-11 09:55:00,41.49,41.5,41.34,41.44,26000.0,37.0964,37.1054,36.9623,37.0517,26000.0
2010-11-11 10:00:00,41.44,41.49,41.38,41.44,18500.0,37.0517,37.0964,36.9981,37.0517,18500.0
2010-11-11 10:05:00,41.43,41.67,41.42,41.67,17500.0,37.0428,37.2574,37.0338,37.2574,17500.0
2010-11-11 10:10:00,41.67,41.67,41.54,41.54,15700.0,37.2574,37.2574,37.1411,37.1411,15700.0
2010-11-11 10:15:00,41.56,41.68,41.54,41.64,13100.0,37.159,37.2663,37.1411,37.2305,13100.0
2010-11-11 10:20:00,41.64,41.64,41.55,41.57,10500.0,37.2305,37.2305,37.1501,37.168,10500.0
2010-11-11 10:25:00,41.59,41.62,41.55,41.56,14600.0,37.1858,37.2127,37.1501,37.159,14600.0
2010-11-11 10:30:00,41.56,41.56,41.4,41.41,13800.0,37.159,37.159,37.016,37.0249,13800.0
2010-11-11 10:35:00,41.41,41.41,41.24,41.24,18900.0,37.0249,37.0249,36.8729,36.8729,18900.0
2010-11-11 10:40:00,41.24,41.25,41.2,41.22,16300.0,36.8729,36.8818,36.8371,36.855,16300.0
2010-11-11 10:45:00,41.21,41.41,41.2,41.38,15100.0,36.8461,37.0249,36.8371,36.9981,15100.0
2010-11-11 10:50:00,41.38,41.42,41.28,41.39,7700.0,36.9981,37.0338,36.9087,37.007,7700.0
2010-11-11 10:55:00,41.42,41.56,41.39,41.56,8700.0,37.0338,37.159,37.007,37.159,8700.0
2010-11-11 11:00:00,41.53,41.63,41.51,41.61,20600.0,37.1322,37.2216,37.1143,37.2037,20600.0
2010-11-11 11:05:00,41.6,41.61,41.47,41.49,12800.0,37.1948,37.2037,37.0785,37.0964,12800.0
2010-11-11 11:10:00,41.48,41.6,41.47,41.59,7800.0,37.0875,37.1948,37.0785,37.1858,7800.0
2010-11-11 11:15:00,41.62,41.71,41.61,41.7,12400.0,37.2127,37.2931,37.2037,37.2842,12400.0
2010-11-11 11:20:00,41.71,41.71,41.58,41.62,11800.0,37.2931,37.2931,37.1769,37.2127,11800.0
2010-11-11 11:25:00,41.61,41.64,41.56,41.64,15900.0,37.2037,37.2305,37.159,37.2305,15900.0
2010-11-11 11:30:00,41.64,41.68,41.63,41.67,16000.0,37.2305,37.2663,37.2216,37.2574,16000.0
2010-11-11 11:35:00,41.67,41.7,41.64,41.66,12700.0,37.2574,37.2842,37.2305,37.2484,12700.0
2010-11-11 11:40:00,41.66,41.66,41.6,41.64,9900.0,37.2484,37.2484,37.1948,37.2305,9900.0
2010-11-11 11:45:00,41.62,41.78,41.62,41.75,8700.0,37.2127,37.3557,37.2127,37.3289,8700.0
2010-11-11 11:50:00,41.74,41.76,41.71,41.72,18100.0,37.3199,37.3378,37.2931,37.3021,18100.0
2010-11-11 11:55:00,41.72,41.74,41.68,41.68,10300.0,37.3021,37.3199,37.2663,37.2663,10300.0
2010-11-11 12:00:00,41.67,41.71,41.66,41.69,5600.0,37.2574,37.2931,37.2484,37.2752,5600.0
2010-11-11 12:05:00,41.69,41.71,41.62,41.62,13700.0,37.2752,37.2931,37.2127,37.2127,13700.0
2010-11-11 12:10:00,41.63,41.69,41.63,41.69,6800.0,37.2216,37.2752,37.2216,37.2752,6800.0
2010-11-11 12:15:00,41.69,41.71,41.65,41.69,8700.0,37.2752,37.2931,37.2395,37.2752,8700.0
2010-11-11 12:20:00,41.69,41.72,41.69,41.7,3500.0,37.2752,37.3021,37.2752,37.2842,3500.0
2010-11-11 12:25:00,41.71,41.71,41.62,41.63,6200.0,37.2931,37.2931,37.2127,37.2216,6200.0
2010-11-11 12:30:00,41.64,41.71,41.63,41.66,7800.0,37.2305,37.2931,37.2216,37.2484,7800.0
2010-11-11 12:35:00,41.66,41.7,41.6,41.7,6900.0,37.2484,37.2842,37.1948,37.2842,6900.0
2010-11-11 12:40:00,41.67,41.72,41.64,41.71,6900.0,37.2574,37.3021,37.2305,37.2931,6900.0
2010-11-11 12:45:00,41.7,41.71,41.66,41.66,8000.0,37.2842,37.2931,37.2484,37.2484,8000.0
2010-11-11 12:50:00,41.68,41.68,41.6,41.62,9800.0,37.2663,37.2663,37.1948,37.2127,9800.0
2010-11-11 12:55:00,41.62,41.62,41.58,41.58,4800.0,37.2127,37.2127,37.1769,37.1769,4800.0
2010-11-11 13:00:00,41.58,41.59,41.5,41.5,11300.0,37.1769,37.1858,37.1054,37.1054,11300.0
2010-11-11 13:05:00,41.5,41.57,41.48,41.54,9600.0,37.1054,37.168,37.0875,37.1411,9600.0
2010-11-11 13:10:00,41.54,41.59,41.53,41.58,5100.0,37.1411,37.1858,37.1322,37.1769,5100.0
2010-11-11 13:15:00,41.58,41.58,41.54,41.54,4300.0,37.1769,37.1769,37.1411,37.1411,4300.0
2010-11-11 13:20:00,41.53,41.55,41.49,41.49,10400.0,37.1322,37.1501,37.0964,37.0964,10400.0
2010-11-11 13:25:00,41.48,41.49,41.41,41.41,12100.0,37.0875,37.0964,37.0249,37.0249,12100.0
2010-11-11 13:30:00,41.41,41.5,41.41,41.5,11000.0,37.0249,37.1054,37.0249,37.1054,11000.0
2010-11-11 13:35:00,41.49,41.56,41.49,41.51,3500.0,37.0964,37.159,37.0964,37.1143,3500.0
2010-11-11 13:40:00,41.53,41.61,41.52,41.56,8000.0,37.1322,37.2037,37.1232,37.159,8000.0
2010-11-11 13:45:00,41.55,41.61,41.55,41.58,9200.0,37.1501,37.2037,37.1501,37.1769,9200.0
2010-11-11 13:50:00,41.57,41.58,41.51,41.53,8600.0,37.168,37.1769,37.1143,37.1322,8600.0
2010-11-11 13:55:00,41.54,41.59,41.54,41.58,6300.0,37.1411,37.1858,37.1411,37.1769,6300.0
2010-11-11 14:00:00,41.58,41.58,41.54,41.57,20200.0,37.1769,37.1769,37.1411,37.168,20200.0
2010-11-11 14:05:00,41.55,41.6,41.55,41.59,5100.0,37.1501,37.1948,37.1501,37.1858,5100.0
2010-11-11 14:10:00,41.58,41.62,41.57,41.61,18700.0,37.1769,37.2127,37.168,37.2037,18700.0
2010-11-11 14:15:00,41.61,41.63,41.58,41.63,9100.0,37.2037,37.2216,37.1769,37.2216,9100.0
2010-11-11 14:20:00,41.64,41.64,41.58,41.6,8000.0,37.2305,37.2305,37.1769,37.1948,8000.0
2010-11-11 14:25:00,41.59,41.61,41.58,41.58,6300.0,37.1858,37.2037,37.1769,37.1769,6300.0
2010-11-11 14:30:00,41.59,41.69,41.59,41.67,10000.0,37.1858,37.2752,37.1858,37.2574,10000.0
2010-11-11 14:35:00,41.68,41.7,41.67,41.68,9500.0,37.2663,37.2842,37.2574,37.2663,9500.0
2010-11-11 14:40:00,41.69,41.72,41.67,41.72,11400.0,37.2752,37.3021,37.2574,37.3021,11400.0
2010-11-11 14:45:00,41.72,41.76,41.7,41.71,8400.0,37.3021,37.3378,37.2842,37.2931,8400.0
2010-11-11 14:50:00,41.71,41.71,41.6,41.62,14000.0,37.2931,37.2931,37.1948,37.2127,14000.0
2010-11-11 14:55:00,41.62,41.67,41.62,41.65,12900.0,37.2127,37.2574,37.2127,37.2395,12900.0
2010-11-11 15:00:00,41.65,41.68,41.64,41.67,14600.0,37.2395,37.2663,37.2305,37.2574,14600.0
2010-11-11 15:05:00,41.66,41.71,41.66,41.69,6500.0,37.2484,37.2931,37.2484,37.2752,6500.0
2010-11-11 15:10:00,41.71,41.73,41.69,41.71,8900.0,37.2931,37.311,37.2752,37.2931,8900.0
2010-11-11 15:15:00,41.71,41.72,41.67,41.68,9000.0,37.2931,37.3021,37.2574,37.2663,9000.0
2010-11-11 15:20:00,41.69,41.69,41.61,41.63,17100.0,37.2752,37.2752,37.2037,37.2216,17100.0
2010-11-11 15:25:00,41.63,41.69,41.6,41.67,17300.0,37.2216,37.2752,37.1948,37.2574,17300.0
2010-11-11 15:30:00,41.66,41.67,41.54,41.54,26300.0,37.2484,37.2574,37.1411,37.1411,26300.0
2010-11-11 15:35:00,41.55,41.58,41.52,41.56,27600.0,37.1501,37.1769,37.1232,37.159,27600.0
2010-11-11 15:40:00,41.57,41.62,41.55,41.62,33000.0,37.168,37.2127,37.1501,37.2127,33000.0
2010-11-11 15:45:00,41.62,41.67,41.61,41.62,28900.0,37.2127,37.2574,37.2037,37.2127,28900.0
2010-11-11 15:50:00,41.62,41.62,41.55,41.57,33500.0,37.2127,37.2127,37.1501,37.168,33500.0
2010-11-11 15:55:00,41.57,41.63,41.55,41.62,71100.0,37.168,37.2216,37.1501,37.2127,71100.0
2010-11-12 09:30:00,41.2,41.5,41.2,41.49,8600.0,36.8371,37.1054,36.8371,37.0964,8600.0
2010-11-12 09:35:00,41.45,41.6,41.28,41.56,7700.0,37.0607,37.1948,36.9087,37.159,7700.0
2010-11-12 09:40:00,41.5,41.68,41.47,41.68,11000.0,37.1054,37.2663,37.0785,37.2663,11000.0
2010-11-12 09:45:00,41.68,41.81,41.61,41.63,23000.0,37.2663,37.3825,37.2037,37.2216,23000.0
2010-11-12 09:50:00,41.64,41.74,41.55,41.74,16400.0,37.2305,37.3199,37.1501,37.3199,16400.0
2010-11-12 09:55:00,41.74,41.74,41.6,41.67,16900.0,37.3199,37.3199,37.1948,37.2574,16900.0
2010-11-12 10:00:00,41.64,41.67,41.54,41.54,9700.0,37.2305,37.2574,37.1411,37.1411,9700.0
2010-11-12 10:05:00,41.56,41.65,41.56,41.61,12600.0,37.159,37.2395,37.159,37.2037,12600.0
2010-11-12 10:10:00,41.63,41.65,41.54,41.57,56100.0,37.2216,37.2395,37.1411,37.168,56100.0
2010-11-12 10:15:00,41.57,41.74,41.57,41.63,30600.0,37.168,37.3199,37.168,37.2216,30600.0
2010-11-12 10:20:00,41.61,41.65,41.55,41.63,20600.0,37.2037,37.2395,37.1501,37.2216,20600.0
2010-11-12 10:25:00,41.63,41.65,41.59,41.6,14600.0,37.2216,37.2395,37.1858,37.1948,14600.0
2010-11-12 10:30:00,41.59,41.67,41.49,41.67,30500.0,37.1858,37.2574,37.0964,37.2574,30500.0
2010-11-12 10:35:00,41.67,41.68,41.55,41.59,17900.0,37.2574,37.2663,37.1501,37.1858,17900.0
2010-11-12 10:40:00,41.59,41.59,41.45,41.48,13800.0,37.1858,37.1858,37.0607,37.0875,13800.0
2010-11-12 10:45:00,41.49,41.51,41.44,41.49,11900.0,37.0964,37.1143,37.0517,37.0964,11900.0
2010-11-12 10:50:00,41.51,41.51,41.33,41.35,16300.0,37.1143,37.1143,36.9534,36.9712,16300.0
2010-11-12 10:55:00,41.33,41.34,41.14,41.14,14100.0,36.9534,36.9623,36.7835,36.7835,14100.0
2010-11-12 11:00:00,41.13,41.17,41.04,41.17,13900.0,36.7745,36.8103,36.6941,36.8103,13900.0
2010-11-12 11:05:00,41.17,41.17,40.99,41.07,5700.0,36.8103,36.8103,36.6494,36.7209,5700.0
2010-11-12 11:10:00,41.08,41.16,41.07,41.15,3900.0,36.7298,36.8014,36.7209,36.7924,3900.0
2010-11-12 11:15:00,41.15,41.15,40.99,40.99,9000.0,36.7924,36.7924,36.6494,36.6494,9000.0
2010-11-12 11:20:00,40.99,41.15,40.98,41.1,5600.0,36.6494,36.7924,36.6404,36.7477,5600.0
2010-11-12 11:25:00,41.15,41.22,41.15,41.18,7000.0,36.7924,36.855,36.7924,36.8193,7000.0
2010-11-12 11:30:00,41.21,41.24,41.18,41.22,4200.0,36.8461,36.8729,36.8193,36.855,4200.0
2010-11-12 11:35:00,41.21,41.21,41.09,41.1,6800.0,36.8461,36.8461,36.7388,36.7477,6800.0
2010-11-12 11:40:00,41.1,41.12,41.1,41.11,3500.0,36.7477,36.7656,36.7477,36.7567,3500.0
2010-11-12 11:45:00,41.1,41.11,41.01,41.01,7900.0,36.7477,36.7567,36.6673,36.6673,7900.0
2010-11-12 11:50:00,41.01,41.01,40.94,40.96,9000.0,36.6673,36.6673,36.6047,36.6225,9000.0
2010-11-12 11:55:00,40.98,41.03,40.96,41.02,4200.0,36.6404,36.6851,36.6225,36.6762,4200.0
2010-11-12 12:00:00,41.04,41.05,40.95,40.97,14900.0,36.6941,36.703,36.6136,36.6315,14900.0
2010-11-12 12:05:00,40.98,41.08,40.97,41.0,7200.0,36.6404,36.7298,36.6315,36.6583,7200.0
2010-11-12 12:10:00,41.0,41.01,40.95,40.97,11800.0,36.6583,36.6673,36.6136,36.6315,11800.0
2010-11-12 12:15:00,40.95,40.95,40.84,40.84,13900.0,36.6136,36.6136,36.5153,36.5153,13900.0
2010-11-12 12:20:00,40.84,40.89,40.79,40.83,10700.0,36.5153,36.56,36.4705,36.5063,10700.0
2010-11-12 12:25:00,40.84,40.89,40.8,40.8,5100.0,36.5153,36.56,36.4795,36.4795,5100.0
2010-11-12 12:30:00,40.81,40.88,40.65,40.67,20400.0,36.4884,36.551,36.3454,36.3633,20400.0
2010-11-12 12:35:00,40.65,40.79,40.65,40.77,10200.0,36.3454,36.4705,36.3454,36.4527,10200.0
2010-11-12 12:40:00,40.76,40.79,40.71,40.77,5600.0,36.4437,36.4705,36.399,36.4527,5600.0
2010-11-12 12:45:00,40.78,40.78,40.68,40.69,5000.0,36.4616,36.4616,36.3722,36.3811,5000.0
2010-11-12 12:50:00,40.71,40.71,40.63,40.66,6900.0,36.399,36.399,36.3275,36.3543,6900.0
2010-11-12 12:55:00,40.66,40.72,40.66,40.69,7700.0,36.3543,36.408,36.3543,36.3811,7700.0
2010-11-12 13:00:00,40.68,40.68,40.59,40.62,5800.0,36.3722,36.3722,36.2917,36.3186,5800.0
2010-11-12 13:05:00,40.63,40.66,40.58,40.58,5300.0,36.3275,36.3543,36.2828,36.2828,5300.0
2010-11-12 13:10:00,40.6,40.62,40.59,40.62,4300.0,36.3007,36.3186,36.2917,36.3186,4300.0
2010-11-12 13:15:00,40.64,40.66,40.6,40.6,4800.0,36.3364,36.3543,36.3007,36.3007,4800.0
2010-11-12 13:20:00,40.6,40.62,40.55,40.62,4100.0,36.3007,36.3186,36.256,36.3186,4100.0
2010-11-12 13:25:00,40.62,40.67,40.6,40.67,6600.0,36.3186,36.3633,36.3007,36.3633,6600.0
2010-11-12 13:30:00,40.66,40.74,40.62,40.69,10300.0,36.3543,36.4258,36.3186,36.3811,10300.0
2010-11-12 13:35:00,40.71,40.74,40.71,40.73,10300.0,36.399,36.4258,36.399,36.4169,10300.0
2010-11-12 13:40:00,40.74,40.76,40.71,40.71,10100.0,36.4258,36.4437,36.399,36.399,10100.0
2010-11-12 13:45:00,40.7,40.7,40.68,40.69,4500.0,36.3901,36.3901,36.3722,36.3811,4500.0
2010-11-12 13:50:00,40.69,40.69,40.63,40.65,6100.0,36.3811,36.3811,36.3275,36.3454,6100.0
2010-11-12 13:55:00,40.65,40.66,40.61,40.61,12600.0,36.3454,36.3543,36.3096,36.3096,12600.0
2010-11-12 14:00:00,40.62,40.67,40.62,40.67,6500.0,36.3186,36.3633,36.3186,36.3633,6500.0
2010-11-12 14:05:00,40.68,40.68,40.64,40.67,11600.0,36.3722,36.3722,36.3364,36.3633,11600.0
2010-11-12 14:10:00,40.65,40.7,40.65,40.65,9600.0,36.3454,36.3901,36.3454,36.3454,9600.0
2010-11-12 14:15:00,40.65,40.74,40.65,40.72,7300.0,36.3454,36.4258,36.3454,36.408,7300.0
2010-11-12 14:20:00,40.71,40.71,40.68,40.69,5600.0,36.399,36.399,36.3722,36.3811,5600.0
2010-11-12 14:25:00,40.69,40.69,40.62,40.63,20200.0,36.3811,36.3811,36.3186,36.3275,20200.0
2010-11-12 14:30:00,40.64,40.69,40.61,40.66,19000.0,36.3364,36.3811,36.3096,36.3543,19000.0
2010-11-12 14:35:00,40.66,40.7,40.65,40.68,11100.0,36.3543,36.3901,36.3454,36.3722,11100.0
2010-11-12 14:40:00,40.69,40.69,40.64,40.65,11100.0,36.3811,36.3811,36.3364,36.3454,11100.0
2010-11-12 14:45:00,40.66,40.72,40.65,40.71,9000.0,36.3543,36.408,36.3454,36.399,9000.0
2010-11-12 14:50:00,40.72,40.75,40.71,40.74,9100.0,36.408,36.4348,36.399,36.4258,9100.0
2010-11-12 14:55:00,40.73,40.75,40.71,40.71,6100.0,36.4169,36.4348,36.399,36.399,6100.0
2010-11-12 15:00:00,40.71,40.74,40.69,40.73,23100.0,36.399,36.4258,36.3811,36.4169,23100.0
2010-11-12 15:05:00,40.73,40.77,40.72,40.76,16700.0,36.4169,36.4527,36.408,36.4437,16700.0
2010-11-12 15:10:00,40.76,40.76,40.72,40.74,22100.0,36.4437,36.4437,36.408,36.4258,22100.0
2010-11-12 15:15:00,40.73,40.75,40.68,40.73,15600.0,36.4169,36.4348,36.3722,36.4169,15600.0
2010-11-12 15:20:00,40.73,40.77,40.65,40.71,10000.0,36.4169,36.4527,36.3454,36.399,10000.0
2010-11-12 15:25:00,40.7,40.7,40.61,40.7,9400.0,36.3901,36.3901,36.3096,36.3901,9400.0
2010-11-12 15:30:00,40.7,40.71,40.67,40.7,23600.0,36.3901,36.399,36.3633,36.3901,23600.0
2010-11-12 15:35:00,40.71,40.73,40.62,40.64,19500.0,36.399,36.4169,36.3186,36.3364,19500.0
2010-11-12 15:40:00,40.65,40.65,40.54,40.55,56000.0,36.3454,36.3454,36.247,36.256,56000.0
2010-11-12 15:45:00,40.55,40.71,40.55,40.7,43600.0,36.256,36.399,36.256,36.3901,43600.0
2010-11-12 15:50:00,40.7,40.71,40.64,40.64,46500.0,36.3901,36.399,36.3364,36.3364,46500.0
2010-11-12 15:55:00,40.64,40.72,40.59,40.63,120400.0,36.3364,36.408,36.2917,36.3275,120400.0
2010-11-15 09:30:00,40.81,40.95,40.58,40.61,16900.0,36.4884,36.6136,36.2828,36.3096,16900.0
2010-11-15 09:35:00,40.61,40.66,40.51,40.51,8200.0,36.3096,36.3543,36.2202,36.2202,8200.0
2010-11-15 09:40:00,40.53,40.73,40.51,40.7,12000.0,36.2381,36.4169,36.2202,36.3901,12000.0
2010-11-15 09:45:00,40.68,40.76,40.6,40.62,12500.0,36.3722,36.4437,36.3007,36.3186,12500.0
2010-11-15 09:50:00,40.64,40.84,40.61,40.8,11600.0,36.3364,36.5153,36.3096,36.4795,11600.0
2010-11-15 09:55:00,40.79,40.79,40.68,40.7,11300.0,36.4705,36.4705,36.3722,36.3901,11300.0
2010-11-15 10:00:00,40.71,40.71,40.5,40.51,6800.0,36.399,36.399,36.2113,36.2202,6800.0
2010-11-15 10:05:00,40.51,40.53,40.42,40.43,14600.0,36.2202,36.2381,36.1397,36.1487,14600.0
2010-11-15 10:10:00,40.43,40.45,40.38,40.41,12100.0,36.1487,36.1666,36.104,36.1308,12100.0
2010-11-15 10:15:00,40.4,40.48,40.39,40.43,8100.0,36.1218,36.1934,36.1129,36.1487,8100.0
2010-11-15 10:20:00,40.44,40.47,40.39,40.47,9400.0,36.1576,36.1844,36.1129,36.1844,9400.0
2010-11-15 10:25:00,40.45,40.49,40.22,40.22,27400.0,36.1666,36.2023,35.9609,35.9609,27400.0
2010-11-15 10:30:00,40.22,40.24,40.12,40.13,44300.0,35.9609,35.9788,35.8715,35.8804,44300.0
2010-11-15 10:35:00,40.12,40.22,40.06,40.22,18600.0,35.8715,35.9609,35.8179,35.9609,18600.0
2010-11-15 10:40:00,40.22,40.29,40.2,40.27,40900.0,35.9609,36.0235,35.943,36.0056,40900.0
2010-11-15 10:45:00,40.26,40.48,40.26,40.48,13600.0,35.9967,36.1934,35.9967,36.1934,13600.0
2010-11-15 10:50:00,40.47,40.54,40.39,40.41,11800.0,36.1844,36.247,36.1129,36.1308,11800.0
2010-11-15 10:55:00,40.44,40.5,40.44,40.47,9600.0,36.1576,36.2113,36.1576,36.1844,9600.0
2010-11-15 11:00:00,40.47,40.5,40.38,40.4,12200.0,36.1844,36.2113,36.104,36.1218,12200.0
2010-11-15 11:05:00,40.35,40.37,40.3,40.37,5100.0,36.0771,36.095,36.0324,36.095,5100.0
2010-11-15 11:10:00,40.38,40.5,40.38,40.5,7700.0,36.104,36.2113,36.104,36.2113,7700.0
2010-11-15 11:15:00,40.49,40.5,40.48,40.5,9500.0,36.2023,36.2113,36.1934,36.2113,9500.0
2010-11-15 11:20:00,40.5,40.5,40.39,40.39,7100.0,36.2113,36.2113,36.1129,36.1129,7100.0
2010-11-15 11:25:00,40.39,40.46,40.39,40.46,10300.0,36.1129,36.1755,36.1129,36.1755,10300.0
2010-11-15 11:30:00,40.47,40.55,40.47,40.53,8900.0,36.1844,36.256,36.1844,36.2381,8900.0
2010-11-15 11:35:00,40.55,40.59,40.55,40.55,6000.0,36.256,36.2917,36.256,36.256,6000.0
2010-11-15 11:40:00,40.57,40.68,40.55,40.68,19300.0,36.2738,36.3722,36.256,36.3722,19300.0
2010-11-15 11:45:00,40.67,40.72,40.64,40.71,4400.0,36.3633,36.408,36.3364,36.399,4400.0
2010-11-15 11:50:00,40.71,40.72,40.63,40.65,3300.0,36.399,36.408,36.3275,36.3454,3300.0
2010-11-15 11:55:00,40.65,40.73,40.64,40.72,6400.0,36.3454,36.4169,36.3364,36.408,6400.0
2010-11-15 12:00:00,40.72,40.75,40.56,40.56,4500.0,36.408,36.4348,36.2649,36.2649,4500.0
2010-11-15 12:05:00,40.58,40.58,40.48,40.49,6000.0,36.2828,36.2828,36.1934,36.2023,6000.0
2010-11-15 12:10:00,40.49,40.49,40.44,40.47,4000.0,36.2023,36.2023,36.1576,36.1844,4000.0
2010-11-15 12:15:00,40.46,40.46,40.34,40.37,8700.0,36.1755,36.1755,36.0682,36.095,8700.0
2010-11-15 12:20:00,40.4,40.4,40.3,40.32,4800.0,36.1218,36.1218,36.0324,36.0503,4800.0
2010-11-15 12:25:00,40.34,40.44,40.34,40.43,2000.0,36.0682,36.1576,36.0682,36.1487,2000.0
2010-11-15 12:30:00,40.44,40.44,40.39,40.39,3600.0,36.1576,36.1576,36.1129,36.1129,3600.0
2010-11-15 12:35:00,40.42,40.46,40.39,40.44,5900.0,36.1397,36.1755,36.1129,36.1576,5900.0
2010-11-15 12:40:00,40.45,40.45,40.4,40.41,2900.0,36.1666,36.1666,36.1218,36.1308,2900.0
2010-11-15 12:45:00,40.4,40.43,40.38,40.39,4700.0,36.1218,36.1487,36.104,36.1129,4700.0
2010-11-15 12:50:00,40.39,40.43,40.39,40.42,2300.0,36.1129,36.1487,36.1129,36.1397,2300.0
2010-11-15 12:55:00,40.44,40.44,40.4,40.4,2900.0,36.1576,36.1576,36.1218,36.1218,2900.0
2010-11-15 13:00:00,40.4,40.43,40.32,40.32,6900.0,36.1218,36.1487,36.0503,36.0503,6900.0
2010-11-15 13:05:00,40.32,40.32,40.29,40.3,2900.0,36.0503,36.0503,36.0235,36.0324,2900.0
2010-11-15 13:10:00,40.31,40.33,40.29,40.31,5300.0,36.0414,36.0593,36.0235,36.0414,5300.0
2010-11-15 13:15:00,40.32,40.34,40.3,40.34,4400.0,36.0503,36.0682,36.0324,36.0682,4400.0
2010-11-15 13:20:00,40.35,40.41,40.33,40.4,7800.0,36.0771,36.1308,36.0593,36.1218,7800.0
2010-11-15 13:25:00,40.41,40.44,40.41,40.42,4700.0,36.1308,36.1576,36.1308,36.1397,4700.0
2010-11-15 13:30:00,40.42,40.44,40.41,40.41,4700.0,36.1397,36.1576,36.1308,36.1308,4700.0
2010-11-15 13:35:00,40.41,40.43,40.37,40.37,4500.0,36.1308,36.1487,36.095,36.095,4500.0
2010-11-15 13:40:00,40.37,40.43,40.37,40.42,5700.0,36.095,36.1487,36.095,36.1397,5700.0
2010-11-15 13:45:00,40.42,40.43,40.41,40.42,5900.0,36.1397,36.1487,36.1308,36.1397,5900.0
2010-11-15 13:50:00,40.42,40.43,40.4,40.4,4000.0,36.1397,36.1487,36.1218,36.1218,4000.0
2010-11-15 13:55:00,40.4,40.41,40.36,40.36,3000.0,36.1218,36.1308,36.0861,36.0861,3000.0
2010-11-15 14:00:00,40.34,40.39,40.32,40.38,7100.0,36.0682,36.1129,36.0503,36.104,7100.0
2010-11-15 14:05:00,40.4,40.4,40.35,40.36,8400.0,36.1218,36.1218,36.0771,36.0861,8400.0
2010-11-15 14:10:00,40.37,40.38,40.34,40.36,10400.0,36.095,36.104,36.0682,36.0861,10400.0
2010-11-15 14:15:00,40.37,40.41,40.33,40.36,14500.0,36.095,36.1308,36.0593,36.0861,14500.0
2010-11-15 14:20:00,40.35,40.35,40.27,40.27,8800.0,36.0771,36.0771,36.0056,36.0056,8800.0
2010-11-15 14:25:00,40.26,40.27,40.23,40.24,7800.0,35.9967,36.0056,35.9699,35.9788,7800.0
2010-11-15 14:30:00,40.25,40.25,40.19,40.22,7100.0,35.9877,35.9877,35.9341,35.9609,7100.0
2010-11-15 14:35:00,40.23,40.23,40.19,40.2,11000.0,35.9699,35.9699,35.9341,35.943,11000.0
2010-11-15 14:40:00,40.21,40.23,40.17,40.22,8700.0,35.952,35.9699,35.9162,35.9609,8700.0
2010-11-15 14:45:00,40.22,40.25,40.22,40.25,6700.0,35.9609,35.9877,35.9609,35.9877,6700.0
2010-11-15 14:50:00,40.25,40.31,40.25,40.29,11200.0,35.9877,36.0414,35.9877,36.0235,11200.0
2010-11-15 14:55:00,40.29,40.29,40.22,40.22,11100.0,36.0235,36.0235,35.9609,35.9609,11100.0
2010-11-15 15:00:00,40.21,40.21,40.11,40.12,20700.0,35.952,35.952,35.8626,35.8715,20700.0
2010-11-15 15:05:00,40.14,40.14,40.08,40.11,17200.0,35.8894,35.8894,35.8357,35.8626,17200.0
2010-11-15 15:10:00,40.12,40.18,40.06,40.07,20700.0,35.8715,35.9251,35.8179,35.8268,20700.0
2010-11-15 15:15:00,40.06,40.07,39.92,39.96,38500.0,35.8179,35.8268,35.6927,35.7284,38500.0
2010-11-15 15:20:00,39.95,39.96,39.83,39.83,31100.0,35.7195,35.7284,35.6122,35.6122,31100.0
2010-11-15 15:25:00,39.83,39.85,39.78,39.83,29700.0,35.6122,35.6301,35.5675,35.6122,29700.0
2010-11-15 15:30:00,39.83,39.83,39.74,39.76,28700.0,35.6122,35.6122,35.5317,35.5496,28700.0
2010-11-15 15:35:00,39.76,39.78,39.72,39.78,38700.0,35.5496,35.5675,35.5139,35.5675,38700.0
2010-11-15 15:40:00,39.78,39.78,39.7,39.74,43400.0,35.5675,35.5675,35.496,35.5317,43400.0
2010-11-15 15:45:00,39.73,39.75,39.65,39.67,65900.0,35.5228,35.5407,35.4513,35.4692,65900.0
2010-11-15 15:50:00,39.67,39.69,39.58,39.59,48800.0,35.4692,35.487,35.3887,35.3976,48800.0
2010-11-15 15:55:00,39.58,39.65,39.56,39.63,131400.0,35.3887,35.4513,35.3708,35.4334,131400.0
2010-11-16 09:30:00,39.45,39.45,39.11,39.11,30900.0,35.2724,35.2724,34.9685,34.9685,30900.0
2010-11-16 09:35:00,39.06,39.59,39.06,39.47,12900.0,34.9237,35.3976,34.9237,35.2903,12900.0
2010-11-16 09:40:00,39.42,39.82,39.42,39.75,19600.0,35.2456,35.6033,35.2456,35.5407,19600.0
2010-11-16 09:45:00,39.75,39.75,39.34,39.34,12700.0,35.5407,35.5407,35.1741,35.1741,12700.0
2010-11-16 09:50:00,39.35,39.5,39.34,39.38,12700.0,35.183,35.3172,35.1741,35.2099,12700.0
2010-11-16 09:55:00,39.36,39.46,39.24,39.24,10800.0,35.192,35.2814,35.0847,35.0847,10800.0
2010-11-16 10:00:00,39.24,39.33,39.17,39.33,19100.0,35.0847,35.1652,35.0221,35.1652,19100.0
2010-11-16 10:05:00,39.33,39.37,39.32,39.35,10000.0,35.1652,35.2009,35.1562,35.183,10000.0
2010-11-16 10:10:00,39.35,39.43,39.29,39.33,13200.0,35.183,35.2546,35.1294,35.1652,13200.0
2010-11-16 10:15:00,39.33,39.44,39.33,39.43,10700.0,35.1652,35.2635,35.1652,35.2546,10700.0
2010-11-16 10:20:00,39.45,39.48,39.32,39.33,8800.0,35.2724,35.2993,35.1562,35.1652,8800.0
2010-11-16 10:25:00,39.32,39.4,39.32,39.39,5300.0,35.1562,35.2277,35.1562,35.2188,5300.0
2010-11-16 10:30:00,39.39,39.39,39.24,39.25,14500.0,35.2188,35.2188,35.0847,35.0936,14500.0
2010-11-16 10:35:00,39.23,39.23,39.08,39.16,45200.0,35.0757,35.0757,34.9416,35.0132,45200.0
2010-11-16 10:40:00,39.15,39.16,39.04,39.07,15100.0,35.0042,35.0132,34.9059,34.9327,15100.0
2010-11-16 10:45:00,39.08,39.08,39.0,39.04,15600.0,34.9416,34.9416,34.8701,34.9059,15600.0
2010-11-16 10:50:00,39.06,39.06,38.91,38.91,10400.0,34.9237,34.9237,34.7896,34.7896,10400.0
2010-11-16 10:55:00,38.91,39.0,38.85,39.0,9700.0,34.7896,34.8701,34.736,34.8701,9700.0
2010-11-16 11:00:00,39.01,39.09,38.95,38.98,27600.0,34.879,34.9506,34.8254,34.8522,27600.0
2010-11-16 11:05:00,38.95,38.97,38.76,38.8,21600.0,34.8254,34.8433,34.6555,34.6913,21600.0
2010-11-16 11:10:00,38.81,38.88,38.8,38.86,13100.0,34.7002,34.7628,34.6913,34.7449,13100.0
2010-11-16 11:15:00,38.85,38.85,38.78,38.83,18300.0,34.736,34.736,34.6734,34.7181,18300.0
2010-11-16 11:20:00,38.83,38.93,38.83,38.91,13700.0,34.7181,34.8075,34.7181,34.7896,13700.0
2010-11-16 11:25:00,38.92,38.94,38.87,38.92,7100.0,34.7986,34.8165,34.7539,34.7986,7100.0
2010-11-16 11:30:00,38.94,39.09,38.94,39.08,10100.0,34.8165,34.9506,34.8165,34.9416,10100.0
2010-11-16 11:35:00,39.06,39.09,39.04,39.04,16500.0,34.9237,34.9506,34.9059,34.9059,16500.0
2010-11-16 11:40:00,39.06,39.06,38.85,38.85,9500.0,34.9237,34.9237,34.736,34.736,9500.0
2010-11-16 11:45:00,38.85,38.9,38.81,38.85,6500.0,34.736,34.7807,34.7002,34.736,6500.0
2010-11-16 11:50:00,38.84,38.94,38.8,38.91,6600.0,34.727,34.8165,34.6913,34.7896,6600.0
2010-11-16 11:55:00,38.89,38.97,38.86,38.86,22200.0,34.7717,34.8433,34.7449,34.7449,22200.0
2010-11-16 12:00:00,38.88,39.0,38.87,38.98,5600.0,34.7628,34.8701,34.7539,34.8522,5600.0
2010-11-16 12:05:00,39.0,39.01,38.96,38.97,4000.0,34.8701,34.879,34.8343,34.8433,4000.0
2010-11-16 12:10:00,38.96,38.98,38.84,38.98,5800.0,34.8343,34.8522,34.727,34.8522,5800.0
2010-11-16 12:15:00,38.98,39.0,38.95,38.95,6800.0,34.8522,34.8701,34.8254,34.8254,6800.0
2010-11-16 12:20:00,38.95,38.98,38.82,38.83,5900.0,34.8254,34.8522,34.7092,34.7181,5900.0
2010-11-16 12:25:00,38.85,38.9,38.83,38.88,3600.0,34.736,34.7807,34.7181,34.7628,3600.0
2010-11-16 12:30:00,38.89,38.89,38.78,38.81,8100.0,34.7717,34.7717,34.6734,34.7002,8100.0
2010-11-16 12:35:00,38.83,38.84,38.78,38.81,7300.0,34.7181,34.727,34.6734,34.7002,7300.0
2010-11-16 12:40:00,38.8,38.8,38.71,38.78,10800.0,34.6913,34.6913,34.6108,34.6734,10800.0
2010-11-16 12:45:00,38.78,38.8,38.74,38.76,10500.0,34.6734,34.6913,34.6376,34.6555,10500.0
2010-11-16 12:50:00,38.77,38.87,38.76,38.84,10500.0,34.6645,34.7539,34.6555,34.727,10500.0
2010-11-16 12:55:00,38.84,38.94,38.84,38.94,8900.0,34.727,34.8165,34.727,34.8165,8900.0
2010-11-16 13:00:00,38.93,38.96,38.9,38.96,9300.0,34.8075,34.8343,34.7807,34.8343,9300.0
2010-11-16 13:05:00,38.96,38.99,38.92,38.97,9300.0,34.8343,34.8612,34.7986,34.8433,9300.0
2010-11-16 13:10:00,38.97,39.02,38.96,38.97,9100.0,34.8433,34.888,34.8343,34.8433,9100.0
2010-11-16 13:15:00,38.96,39.03,38.95,39.02,19800.0,34.8343,34.8969,34.8254,34.888,19800.0
2010-11-16 13:20:00,39.03,39.07,39.02,39.07,4300.0,34.8969,34.9327,34.888,34.9327,4300.0
2010-11-16 13:25:00,39.06,39.1,39.03,39.07,18300.0,34.9237,34.9595,34.8969,34.9327,18300.0
2010-11-16 13:30:00,39.07,39.09,39.03,39.05,11300.0,34.9327,34.9506,34.8969,34.9148,11300.0
2010-11-16 13:35:00,39.06,39.15,39.05,39.1,6500.0,34.9237,35.0042,34.9148,34.9595,6500.0
2010-11-16 13:40:00,39.12,39.15,39.07,39.07,13000.0,34.9774,35.0042,34.9327,34.9327,13000.0
2010-11-16 13:45:00,39.08,39.12,39.04,39.1,19700.0,34.9416,34.9774,34.9059,34.9595,19700.0
2010-11-16 13:50:00,39.1,39.21,39.08,39.21,11600.0,34.9595,35.0579,34.9416,35.0579,11600.0
2010-11-16 13:55:00,39.2,39.23,39.15,39.2,14800.0,35.0489,35.0757,35.0042,35.0489,14800.0
2010-11-16 14:00:00,39.19,39.21,39.1,39.1,11100.0,35.04,35.0579,34.9595,34.9595,11100.0
2010-11-16 14:05:00,39.1,39.11,39.06,39.09,7600.0,34.9595,34.9685,34.9237,34.9506,7600.0
2010-11-16 14:10:00,39.1,39.21,39.1,39.19,20600.0,34.9595,35.0579,34.9595,35.04,20600.0
2010-11-16 14:15:00,39.19,39.19,39.1,39.12,13300.0,35.04,35.04,34.9595,34.9774,13300.0
2010-11-16 14:20:00,39.12,39.25,39.11,39.16,37600.0,34.9774,35.0936,34.9685,35.0132,37600.0
2010-11-16 14:25:00,39.15,39.16,39.09,39.15,28100.0,35.0042,35.0132,34.9506,35.0042,28100.0
2010-11-16 14:30:00,39.16,39.21,39.16,39.21,32600.0,35.0132,35.0579,35.0132,35.0579,32600.0
2010-11-16 14:35:00,39.2,39.21,39.06,39.07,16000.0,35.0489,35.0579,34.9237,34.9327,16000.0
2010-11-16 14:40:00,39.08,39.13,39.04,39.1,15200.0,34.9416,34.9863,34.9059,34.9595,15200.0
2010-11-16 14:45:00,39.1,39.11,39.07,39.11,7900.0,34.9595,34.9685,34.9327,34.9685,7900.0
2010-11-16 14:50:00,39.12,39.19,39.09,39.17,13900.0,34.9774,35.04,34.9506,35.0221,13900.0
2010-11-16 14:55:00,39.16,39.19,39.13,39.15,17900.0,35.0132,35.04,34.9863,35.0042,17900.0
2010-11-16 15:00:00,39.16,39.19,39.15,39.16,9100.0,35.0132,35.04,35.0042,35.0132,9100.0
2010-11-16 15:05:00,39.15,39.16,39.09,39.13,7800.0,35.0042,35.0132,34.9506,34.9863,7800.0
2010-11-16 15:10:00,39.12,39.12,39.02,39.03,10100.0,34.9774,34.9774,34.888,34.8969,10100.0
2010-11-16 15:15:00,39.03,39.04,38.91,38.99,21900.0,34.8969,34.9059,34.7896,34.8612,21900.0
2010-11-16 15:20:00,38.98,39.01,38.92,39.01,14700.0,34.8522,34.879,34.7986,34.879,14700.0
2010-11-16 15:25:00,39.02,39.04,38.99,39.02,14100.0,34.888,34.9059,34.8612,34.888,14100.0
2010-11-16 15:30:00,39.03,39.07,39.03,39.05,14100.0,34.8969,34.9327,34.8969,34.9148,14100.0
2010-11-16 15:35:00,39.05,39.05,38.98,39.02,27200.0,34.9148,34.9148,34.8522,34.888,27200.0
2010-11-16 15:40:00,39.02,39.13,39.02,39.1,34000.0,34.888,34.9863,34.888,34.9595,34000.0
2010-11-16 15:45:00,39.09,39.2,39.09,39.14,44500.0,34.9506,35.0489,34.9506,34.9953,44500.0
2010-11-16 15:50:00,39.13,39.19,39.1,39.13,43000.0,34.9863,35.04,34.9595,34.9863,43000.0
2010-11-16 15:55:00,39.13,39.2,39.11,39.16,76300.0,34.9863,35.0489,34.9685,35.0132,76300.0
2010-11-17 09:30:00,39.08,39.15,38.96,38.96,14700.0,34.9416,35.0042,34.8343,34.8343,14700.0
2010-11-17 09:35:00,38.97,38.98,38.82,38.84,8000.0,34.8433,34.8522,34.7092,34.727,8000.0
2010-11-17 09:40:00,38.84,38.84,38.67,38.76,12500.0,34.727,34.727,34.575,34.6555,12500.0
2010-11-17 09:45:00,38.75,39.04,38.72,39.04,7800.0,34.6466,34.9059,34.6198,34.9059,7800.0
2010-11-17 09:50:00,39.0,39.23,38.99,39.23,7100.0,34.8701,35.0757,34.8612,35.0757,7100.0
2010-11-17 09:55:00,39.23,39.28,39.13,39.26,9900.0,35.0757,35.1205,34.9863,35.1026,9900.0
2010-11-17 10:00:00,39.26,39.33,39.24,39.33,7500.0,35.1026,35.1652,35.0847,35.1652,7500.0
2010-11-17 10:05:00,39.33,39.35,39.23,39.25,10600.0,35.1652,35.183,35.0757,35.0936,10600.0
2010-11-17 10:10:00,39.26,39.26,39.15,39.23,6400.0,35.1026,35.1026,35.0042,35.0757,6400.0
2010-11-17 10:15:00,39.24,39.28,39.14,39.15,11500.0,35.0847,35.1205,34.9953,35.0042,11500.0
2010-11-17 10:20:00,39.14,39.14,39.01,39.01,6300.0,34.9953,34.9953,34.879,34.879,6300.0
2010-11-17 10:25:00,39.02,39.07,39.0,39.07,7000.0,34.888,34.9327,34.8701,34.9327,7000.0
2010-11-17 10:30:00,39.09,39.19,39.06,39.1,9100.0,34.9506,35.04,34.9237,34.9595,9100.0
2010-11-17 10:35:00,39.08,39.1,39.04,39.07,4600.0,34.9416,34.9595,34.9059,34.9327,4600.0
2010-11-17 10:40:00,39.08,39.12,39.04,39.08,8100.0,34.9416,34.9774,34.9059,34.9416,8100.0
2010-11-17 10:45:00,39.11,39.11,39.01,39.03,4000.0,34.9685,34.9685,34.879,34.8969,4000.0
2010-11-17 10:50:00,39.04,39.09,39.0,39.07,11600.0,34.9059,34.9506,34.8701,34.9327,11600.0
2010-11-17 10:55:00,39.05,39.05,38.92,38.95,4800.0,34.9148,34.9148,34.7986,34.8254,4800.0
2010-11-17 11:00:00,38.93,38.97,38.93,38.95,6700.0,34.8075,34.8433,34.8075,34.8254,6700.0
2010-11-17 11:05:00,38.92,38.95,38.82,38.85,9000.0,34.7986,34.8254,34.7092,34.736,9000.0
2010-11-17 11:10:00,38.88,38.96,38.87,38.95,5700.0,34.7628,34.8343,34.7539,34.8254,5700.0
2010-11-17 11:15:00,38.96,39.03,38.95,38.99,6900.0,34.8343,34.8969,34.8254,34.8612,6900.0
2010-11-17 11:20:00,39.02,39.02,38.98,39.0,4200.0,34.888,34.888,34.8522,34.8701,4200.0
2010-11-17 11:25:00,39.01,39.07,39.01,39.06,4400.0,34.879,34.9327,34.879,34.9237,4400.0
2010-11-17 11:30:00,39.05,39.06,39.01,39.04,7600.0,34.9148,34.9237,34.879,34.9059,7600.0
2010-11-17 11:35:00,39.06,39.1,39.03,39.04,9100.0,34.9237,34.9595,34.8969,34.9059,9100.0
2010-11-17 11:40:00,39.02,39.06,38.99,39.06,6100.0,34.888,34.9237,34.8612,34.9237,6100.0
2010-11-17 11:45:00,39.06,39.08,39.01,39.01,6000.0,34.9237,34.9416,34.879,34.879,6000.0
2010-11-17 11:50:00,39.01,39.18,39.01,39.18,13000.0,34.879,35.031,34.879,35.031,13000.0
2010-11-17 11:55:00,39.15,39.19,39.15,39.16,2700.0,35.0042,35.04,35.0042,35.0132,2700.0
2010-11-17 12:00:00,39.16,39.16,39.11,39.11,3800.0,35.0132,35.0132,34.9685,34.9685,3800.0
2010-11-17 12:05:00,39.11,39.11,39.05,39.05,2000.0,34.9685,34.9685,34.9148,34.9148,2000.0
2010-11-17 12:10:00,39.05,39.12,39.04,39.09,4400.0,34.9148,34.9774,34.9059,34.9506,4400.0
2010-11-17 12:15:00,39.09,39.09,39.07,39.07,2100.0,34.9506,34.9506,34.9327,34.9327,2100.0
2010-11-17 12:20:00,39.07,39.07,39.01,39.02,3600.0,34.9327,34.9327,34.879,34.888,3600.0
2010-11-17 12:25:00,39.02,39.02,38.97,39.0,4200.0,34.888,34.888,34.8433,34.8701,4200.0
2010-11-17 12:30:00,39.0,39.01,38.99,38.99,2600.0,34.8701,34.879,34.8612,34.8612,2600.0
2010-11-17 12:35:00,39.01,39.01,38.95,38.95,3700.0,34.879,34.879,34.8254,34.8254,3700.0
2010-11-17 12:40:00,38.95,38.99,38.94,38.96,4800.0,34.8254,34.8612,34.8165,34.8343,4800.0
2010-11-17 12:45:00,38.97,39.07,38.95,39.07,7100.0,34.8433,34.9327,34.8254,34.9327,7100.0
2010-11-17 12:50:00,39.06,39.08,39.04,39.08,5800.0,34.9237,34.9416,34.9059,34.9416,5800.0
2010-11-17 12:55:00,39.06,39.07,39.03,39.03,3600.0,34.9237,34.9327,34.8969,34.8969,3600.0
2010-11-17 13:00:00,39.01,39.01,38.98,38.98,2200.0,34.879,34.879,34.8522,34.8522,2200.0
2010-11-17 13:05:00,38.98,38.99,38.96,38.99,2100.0,34.8522,34.8612,34.8343,34.8612,2100.0
2010-11-17 13:10:00,39.0,39.05,39.0,39.05,6500.0,34.8701,34.9148,34.8701,34.9148,6500.0
2010-11-17 13:15:00,39.05,39.11,39.03,39.11,5500.0,34.9148,34.9685,34.8969,34.9685,5500.0
2010-11-17 13:20:00,39.09,39.14,39.08,39.14,5000.0,34.9506,34.9953,34.9416,34.9953,5000.0
2010-11-17 13:25:00,39.13,39.16,39.13,39.15,5600.0,34.9863,35.0132,34.9863,35.0042,5600.0
2010-11-17 13:30:00,39.13,39.15,39.08,39.08,3500.0,34.9863,35.0042,34.9416,34.9416,3500.0
2010-11-17 13:35:00,39.08,39.09,39.03,39.03,7000.0,34.9416,34.9506,34.8969,34.8969,7000.0
2010-11-17 13:40:00,39.03,39.05,38.97,38.98,5000.0,34.8969,34.9148,34.8433,34.8522,5000.0
2010-11-17 13:45:00,38.96,38.99,38.95,38.98,3600.0,34.8343,34.8612,34.8254,34.8522,3600.0
2010-11-17 13:50:00,38.98,39.0,38.91,38.93,10300.0,34.8522,34.8701,34.7896,34.8075,10300.0
2010-11-17 13:55:00,38.93,38.98,38.93,38.98,2500.0,34.8075,34.8522,34.8075,34.8522,2500.0
2010-11-17 14:00:00,38.98,39.02,38.98,39.01,4700.0,34.8522,34.888,34.8522,34.879,4700.0
2010-11-17 14:05:00,39.02,39.03,38.98,39.01,7500.0,34.888,34.8969,34.8522,34.879,7500.0
2010-11-17 14:10:00,39.02,39.03,39.0,39.01,3000.0,34.888,34.8969,34.8701,34.879,3000.0
2010-11-17 14:15:00,39.01,39.05,38.97,39.0,8500.0,34.879,34.9148,34.8433,34.8701,8500.0
2010-11-17 14:20:00,39.0,39.03,38.97,39.03,14600.0,34.8701,34.8969,34.8433,34.8969,14600.0
2010-11-17 14:25:00,39.01,39.03,38.98,38.99,3900.0,34.879,34.8969,34.8522,34.8612,3900.0
2010-11-17 14:30:00,38.99,39.01,38.95,39.01,9400.0,34.8612,34.879,34.8254,34.879,9400.0
2010-11-17 14:35:00,39.01,39.03,39.0,39.01,6300.0,34.879,34.8969,34.8701,34.879,6300.0
2010-11-17 14:40:00,39.01,39.05,39.01,39.02,7500.0,34.879,34.9148,34.879,34.888,7500.0
2010-11-17 14:45:00,39.02,39.02,39.01,39.01,4800.0,34.888,34.888,34.879,34.879,4800.0
2010-11-17 14:50:00,39.01,39.01,38.94,38.94,10200.0,34.879,34.879,34.8165,34.8165,10200.0
2010-11-17 14:55:00,38.93,39.0,38.91,39.0,14800.0,34.8075,34.8701,34.7896,34.8701,14800.0
2010-11-17 15:00:00,39.0,39.03,38.97,39.01,17000.0,34.8701,34.8969,34.8433,34.879,17000.0
2010-11-17 15:05:00,39.01,39.03,38.95,38.96,11700.0,34.879,34.8969,34.8254,34.8343,11700.0
2010-11-17 15:10:00,38.97,39.0,38.93,38.93,8600.0,34.8433,34.8701,34.8075,34.8075,8600.0
2010-11-17 15:15:00,38.93,39.0,38.91,38.99,19800.0,34.8075,34.8701,34.7896,34.8612,19800.0
2010-11-17 15:20:00,39.0,39.01,38.94,38.94,20200.0,34.8701,34.879,34.8165,34.8165,20200.0
2010-11-17 15:25:00,38.92,38.92,38.82,38.83,22300.0,34.7986,34.7986,34.7092,34.7181,22300.0
2010-11-17 15:30:00,38.84,38.9,38.84,38.89,11800.0,34.727,34.7807,34.727,34.7717,11800.0
2010-11-17 15:35:00,38.89,38.92,38.88,38.88,22800.0,34.7717,34.7986,34.7628,34.7628,22800.0
2010-11-17 15:40:00,38.88,38.89,38.86,38.88,19100.0,34.7628,34.7717,34.7449,34.7628,19100.0
2010-11-17 15:45:00,38.88,39.02,38.88,39.01,44000.0,34.7628,34.888,34.7628,34.879,44000.0
2010-11-17 15:50:00,38.99,39.02,38.97,39.01,18700.0,34.8612,34.888,34.8433,34.879,18700.0
2010-11-17 15:55:00,39.0,39.0,38.92,38.93,34000.0,34.8701,34.8701,34.7986,34.8075,34000.0
2010-11-18 09:30:00,39.54,39.54,39.31,39.38,14900.0,35.3529,35.3529,35.1473,35.2099,14900.0
2010-11-18 09:35:00,39.39,39.45,39.35,39.4,25800.0,35.2188,35.2724,35.183,35.2277,25800.0
2010-11-18 09:40:00,39.4,39.52,39.38,39.52,14100.0,35.2277,35.335,35.2099,35.335,14100.0
2010-11-18 09:45:00,39.58,39.79,39.56,39.79,11400.0,35.3887,35.5764,35.3708,35.5764,11400.0
2010-11-18 09:50:00,39.79,39.83,39.73,39.75,6200.0,35.5764,35.6122,35.5228,35.5407,6200.0
2010-11-18 09:55:00,39.75,39.78,39.73,39.75,4600.0,35.5407,35.5675,35.5228,35.5407,4600.0
2010-11-18 10:00:00,39.76,40.07,39.76,40.04,34100.0,35.5496,35.8268,35.5496,35.8,34100.0
2010-11-18 10:05:00,40.02,40.21,40.02,40.09,20100.0,35.7821,35.952,35.7821,35.8447,20100.0
2010-11-18 10:10:00,40.09,40.11,40.01,40.02,15500.0,35.8447,35.8626,35.7731,35.7821,15500.0
2010-11-18 10:15:00,40.01,40.08,40.01,40.07,12500.0,35.7731,35.8357,35.7731,35.8268,12500.0
2010-11-18 10:20:00,40.08,40.08,40.02,40.03,9000.0,35.8357,35.8357,35.7821,35.791,9000.0
2010-11-18 10:25:00,40.03,40.08,40.0,40.06,15700.0,35.791,35.8357,35.7642,35.8179,15700.0
2010-11-18 10:30:00,40.08,40.13,40.04,40.11,19200.0,35.8357,35.8804,35.8,35.8626,19200.0
2010-11-18 10:35:00,40.11,40.18,40.1,40.16,12700.0,35.8626,35.9251,35.8536,35.9073,12700.0
2010-11-18 10:40:00,40.16,40.17,40.07,40.07,6700.0,35.9073,35.9162,35.8268,35.8268,6700.0
2010-11-18 10:45:00,40.07,40.07,40.03,40.06,6300.0,35.8268,35.8268,35.791,35.8179,6300.0
2010-11-18 10:50:00,40.07,40.07,40.02,40.05,5800.0,35.8268,35.8268,35.7821,35.8089,5800.0
2010-11-18 10:55:00,40.04,40.06,40.0,40.0,2200.0,35.8,35.8179,35.7642,35.7642,2200.0
2010-11-18 11:00:00,40.01,40.02,39.95,40.01,9600.0,35.7731,35.7821,35.7195,35.7731,9600.0
2010-11-18 11:05:00,39.99,39.99,39.89,39.9,3700.0,35.7553,35.7553,35.6659,35.6748,3700.0
2010-11-18 11:10:00,39.88,39.89,39.84,39.84,3600.0,35.6569,35.6659,35.6211,35.6211,3600.0
2010-11-18 11:15:00,39.84,39.84,39.77,39.77,5000.0,35.6211,35.6211,35.5586,35.5586,5000.0
2010-11-18 11:20:00,39.77,39.87,39.76,39.86,10300.0,35.5586,35.648,35.5496,35.639,10300.0
2010-11-18 11:25:00,39.87,39.87,39.83,39.86,2000.0,35.648,35.648,35.6122,35.639,2000.0
2010-11-18 11:30:00,39.87,39.87,39.84,39.86,2700.0,35.648,35.648,35.6211,35.639,2700.0
2010-11-18 11:35:00,39.86,39.9,39.85,39.87,2900.0,35.639,35.6748,35.6301,35.648,2900.0
2010-11-18 11:40:00,39.85,39.85,39.82,39.85,900.0,35.6301,35.6301,35.6033,35.6301,900.0
2010-11-18 11:45:00,39.82,39.91,39.82,39.87,16100.0,35.6033,35.6837,35.6033,35.648,16100.0
2010-11-18 11:50:00,39.87,39.94,39.87,39.94,9700.0,35.648,35.7106,35.648,35.7106,9700.0
2010-11-18 11:55:00,39.94,39.97,39.9,39.97,6900.0,35.7106,35.7374,35.6748,35.7374,6900.0
2010-11-18 12:00:00,39.95,39.98,39.95,39.98,2700.0,35.7195,35.7463,35.7195,35.7463,2700.0
2010-11-18 12:05:00,39.98,40.04,39.97,40.01,11900.0,35.7463,35.8,35.7374,35.7731,11900.0
2010-11-18 12:10:00,40.03,40.11,40.03,40.08,12700.0,35.791,35.8626,35.791,35.8357,12700.0
2010-11-18 12:15:00,40.06,40.06,40.04,40.06,5500.0,35.8179,35.8179,35.8,35.8179,5500.0
2010-11-18 12:20:00,40.05,40.06,40.03,40.06,3900.0,35.8089,35.8179,35.791,35.8179,3900.0
2010-11-18 12:25:00,40.05,40.07,40.05,40.05,4900.0,35.8089,35.8268,35.8089,35.8089,4900.0
2010-11-18 12:30:00,40.04,40.05,40.02,40.03,5500.0,35.8,35.8089,35.7821,35.791,5500.0
2010-11-18 12:35:00,40.03,40.04,40.03,40.04,3900.0,35.791,35.8,35.791,35.8,3900.0
2010-11-18 12:40:00,40.03,40.07,40.02,40.06,13100.0,35.791,35.8268,35.7821,35.8179,13100.0
2010-11-18 12:45:00,40.06,40.06,40.02,40.04,6200.0,35.8179,35.8179,35.7821,35.8,6200.0
2010-11-18 12:50:00,40.03,40.07,40.03,40.05,6600.0,35.791,35.8268,35.791,35.8089,6600.0
2010-11-18 12:55:00,40.06,40.12,40.05,40.1,4400.0,35.8179,35.8715,35.8089,35.8536,4400.0
2010-11-18 13:00:00,40.09,40.09,40.07,40.07,1400.0,35.8447,35.8447,35.8268,35.8268,1400.0
2010-11-18 13:05:00,40.06,40.07,40.02,40.02,3800.0,35.8179,35.8268,35.7821,35.7821,3800.0
2010-11-18 13:10:00,40.03,40.05,40.02,40.02,4900.0,35.791,35.8089,35.7821,35.7821,4900.0
2010-11-18 13:15:00,40.05,40.05,40.04,40.04,1300.0,35.8089,35.8089,35.8,35.8,1300.0
2010-11-18 13:20:00,40.03,40.03,39.99,40.01,11700.0,35.791,35.791,35.7553,35.7731,11700.0
2010-11-18 13:25:00,40.01,40.05,40.0,40.0,6400.0,35.7731,35.8089,35.7642,35.7642,6400.0
2010-11-18 13:30:00,40.02,40.04,39.94,39.94,2700.0,35.7821,35.8,35.7106,35.7106,2700.0
2010-11-18 13:35:00,39.93,39.96,39.91,39.95,10500.0,35.7016,35.7284,35.6837,35.7195,10500.0
2010-11-18 13:40:00,39.96,39.99,39.96,39.97,3600.0,35.7284,35.7553,35.7284,35.7374,3600.0
2010-11-18 13:45:00,39.98,39.98,39.92,39.93,1500.0,35.7463,35.7463,35.6927,35.7016,1500.0
2010-11-18 13:50:00,39.92,39.98,39.92,39.93,7700.0,35.6927,35.7463,35.6927,35.7016,7700.0
2010-11-18 13:55:00,39.93,39.94,39.92,39.93,1600.0,35.7016,35.7106,35.6927,35.7016,1600.0
2010-11-18 14:00:00,39.93,39.97,39.92,39.94,8400.0,35.7016,35.7374,35.6927,35.7106,8400.0
2010-11-18 14:05:00,39.94,39.94,39.88,39.9,12100.0,35.7106,35.7106,35.6569,35.6748,12100.0
2010-11-18 14:10:00,39.89,39.89,39.85,39.85,6400.0,35.6659,35.6659,35.6301,35.6301,6400.0
2010-11-18 14:15:00,39.84,39.85,39.84,39.85,2900.0,35.6211,35.6301,35.6211,35.6301,2900.0
2010-11-18 14:20:00,39.84,39.85,39.81,39.84,7000.0,35.6211,35.6301,35.5943,35.6211,7000.0
2010-11-18 14:25:00,39.84,39.84,39.74,39.74,16700.0,35.6211,35.6211,35.5317,35.5317,16700.0
2010-11-18 14:30:00,39.74,39.75,39.65,39.66,12000.0,35.5317,35.5407,35.4513,35.4602,12000.0
2010-11-18 14:35:00,39.65,39.68,39.62,39.67,12900.0,35.4513,35.4781,35.4244,35.4692,12900.0
2010-11-18 14:40:00,39.66,39.68,39.6,39.6,4500.0,35.4602,35.4781,35.4066,35.4066,4500.0
2010-11-18 14:45:00,39.61,39.66,39.61,39.66,8000.0,35.4155,35.4602,35.4155,35.4602,8000.0
2010-11-18 14:50:00,39.66,39.68,39.63,39.68,10200.0,35.4602,35.4781,35.4334,35.4781,10200.0
2010-11-18 14:55:00,39.68,39.71,39.65,39.65,8600.0,35.4781,35.5049,35.4513,35.4513,8600.0
2010-11-18 15:00:00,39.66,39.69,39.65,39.67,6700.0,35.4602,35.487,35.4513,35.4692,6700.0
2010-11-18 15:05:00,39.67,39.71,39.67,39.71,8900.0,35.4692,35.5049,35.4692,35.5049,8900.0
2010-11-18 15:10:00,39.71,39.72,39.65,39.65,8100.0,35.5049,35.5139,35.4513,35.4513,8100.0
2010-11-18 15:15:00,39.67,39.67,39.62,39.63,5300.0,35.4692,35.4692,35.4244,35.4334,5300.0
2010-11-18 15:20:00,39.63,39.64,39.61,39.63,9100.0,35.4334,35.4423,35.4155,35.4334,9100.0
2010-11-18 15:25:00,39.63,39.7,39.63,39.7,13800.0,35.4334,35.496,35.4334,35.496,13800.0
2010-11-18 15:30:00,39.69,39.69,39.63,39.63,21700.0,35.487,35.487,35.4334,35.4334,21700.0
2010-11-18 15:35:00,39.64,39.64,39.53,39.56,30900.0,35.4423,35.4423,35.344,35.3708,30900.0
2010-11-18 15:40:00,39.56,39.56,39.49,39.51,20600.0,35.3708,35.3708,35.3082,35.3261,20600.0
2010-11-18 15:45:00,39.53,39.62,39.52,39.6,25100.0,35.344,35.4244,35.335,35.4066,25100.0
2010-11-18 15:50:00,39.6,39.6,39.56,39.6,16600.0,35.4066,35.4066,35.3708,35.4066,16600.0
2010-11-18 15:55:00,39.6,39.62,39.56,39.61,42300.0,35.4066,35.4244,35.3708,35.4155,42300.0
2010-11-19 09:30:00,39.63,39.71,39.3,39.3,95500.0,35.4334,35.5049,35.1383,35.1383,95500.0
2010-11-19 09:35:00,39.31,39.45,39.28,39.38,3200.0,35.1473,35.2724,35.1205,35.2099,3200.0
2010-11-19 09:40:00,39.34,39.4,39.29,39.29,3500.0,35.1741,35.2277,35.1294,35.1294,3500.0
2010-11-19 09:45:00,39.3,39.3,39.21,39.23,5700.0,35.1383,35.1383,35.0579,35.0757,5700.0
2010-11-19 09:50:00,39.21,39.34,39.17,39.33,7500.0,35.0579,35.1741,35.0221,35.1652,7500.0
2010-11-19 09:55:00,39.33,39.47,39.33,39.47,5100.0,35.1652,35.2903,35.1652,35.2903,5100.0
2010-11-19 10:00:00,39.47,39.49,39.43,39.49,2600.0,35.2903,35.3082,35.2546,35.3082,2600.0
2010-11-19 10:05:00,39.48,39.49,39.28,39.37,7200.0,35.2993,35.3082,35.1205,35.2009,7200.0
2010-11-19 10:10:00,39.37,39.43,39.35,39.42,10000.0,35.2009,35.2546,35.183,35.2456,10000.0
2010-11-19 10:15:00,39.43,39.43,39.34,39.37,6000.0,35.2546,35.2546,35.1741,35.2009,6000.0
2010-11-19 10:20:00,39.37,39.47,39.37,39.39,3300.0,35.2009,35.2903,35.2009,35.2188,3300.0
2010-11-19 10:25:00,39.38,39.38,39.31,39.35,4100.0,35.2099,35.2099,35.1473,35.183,4100.0
2010-11-19 10:30:00,39.34,39.34,39.3,39.32,4900.0,35.1741,35.1741,35.1383,35.1562,4900.0
2010-11-19 10:35:00,39.32,39.41,39.32,39.37,6100.0,35.1562,35.2367,35.1562,35.2009,6100.0
2010-11-19 10:40:00,39.39,39.58,39.39,39.56,6500.0,35.2188,35.3887,35.2188,35.3708,6500.0
2010-11-19 10:45:00,39.54,39.54,39.48,39.49,2900.0,35.3529,35.3529,35.2993,35.3082,2900.0
2010-11-19 10:50:00,39.48,39.5,39.39,39.39,7100.0,35.2993,35.3172,35.2188,35.2188,7100.0
2010-11-19 10:55:00,39.39,39.44,39.37,39.37,2700.0,35.2188,35.2635,35.2009,35.2009,2700.0
2010-11-19 11:00:00,39.35,39.42,39.33,39.42,7100.0,35.183,35.2456,35.1652,35.2456,7100.0
2010-11-19 11:05:00,39.42,39.43,39.36,39.43,5500.0,35.2456,35.2546,35.192,35.2546,5500.0
2010-11-19 11:10:00,39.42,39.42,39.36,39.4,6300.0,35.2456,35.2456,35.192,35.2277,6300.0
2010-11-19 11:15:00,39.41,39.43,39.35,39.43,6700.0,35.2367,35.2546,35.183,35.2546,6700.0
2010-11-19 11:20:00,39.45,39.45,39.38,39.39,5500.0,35.2724,35.2724,35.2099,35.2188,5500.0
2010-11-19 11:25:00,39.37,39.41,39.37,39.4,4100.0,35.2009,35.2367,35.2009,35.2277,4100.0
2010-11-19 11:30:00,39.4,39.45,39.4,39.45,2900.0,35.2277,35.2724,35.2277,35.2724,2900.0
2010-11-19 11:35:00,39.42,39.43,39.38,39.39,4100.0,35.2456,35.2546,35.2099,35.2188,4100.0
2010-11-19 11:40:00,39.38,39.5,39.38,39.48,6700.0,35.2099,35.3172,35.2099,35.2993,6700.0
2010-11-19 11:45:00,39.48,39.48,39.43,39.43,2300.0,35.2993,35.2993,35.2546,35.2546,2300.0
2010-11-19 11:50:00,39.42,39.44,39.4,39.44,5300.0,35.2456,35.2635,35.2277,35.2635,5300.0
2010-11-19 11:55:00,39.44,39.45,39.42,39.44,4200.0,35.2635,35.2724,35.2456,35.2635,4200.0
2010-11-19 12:00:00,39.44,39.45,39.44,39.45,3800.0,35.2635,35.2724,35.2635,35.2724,3800.0
2010-11-19 12:05:00,39.46,39.48,39.44,39.47,8200.0,35.2814,35.2993,35.2635,35.2903,8200.0
2010-11-19 12:10:00,39.47,39.47,39.43,39.44,5600.0,35.2903,35.2903,35.2546,35.2635,5600.0
2010-11-19 12:15:00,39.43,39.43,39.41,39.42,1600.0,35.2546,35.2546,35.2367,35.2456,1600.0
2010-11-19 12:20:00,39.41,39.48,39.41,39.46,10200.0,35.2367,35.2993,35.2367,35.2814,10200.0
2010-11-19 12:25:00,39.47,39.47,39.42,39.43,2200.0,35.2903,35.2903,35.2456,35.2546,2200.0
2010-11-19 12:30:00,39.43,39.43,39.4,39.4,9400.0,35.2546,35.2546,35.2277,35.2277,9400.0
2010-11-19 12:35:00,39.41,39.44,39.4,39.4,3300.0,35.2367,35.2635,35.2277,35.2277,3300.0
2010-11-19 12:40:00,39.4,39.45,39.39,39.44,3900.0,35.2277,35.2724,35.2188,35.2635,3900.0
2010-11-19 12:45:00,39.44,39.44,39.41,39.41,1500.0,35.2635,35.2635,35.2367,35.2367,1500.0
2010-11-19 12:50:00,39.43,39.44,39.42,39.44,2800.0,35.2546,35.2635,35.2456,35.2635,2800.0
2010-11-19 12:55:00,39.44,39.5,39.44,39.5,4600.0,35.2635,35.3172,35.2635,35.3172,4600.0
2010-11-19 13:00:00,39.51,39.53,39.5,39.51,3400.0,35.3261,35.344,35.3172,35.3261,3400.0
2010-11-19 13:05:00,39.49,39.49,39.45,39.45,3900.0,35.3082,35.3082,35.2724,35.2724,3900.0
2010-11-19 13:10:00,39.45,39.46,39.4,39.41,7000.0,35.2724,35.2814,35.2277,35.2367,7000.0
2010-11-19 13:15:00,39.42,39.44,39.4,39.4,29200.0,35.2456,35.2635,35.2277,35.2277,29200.0
2010-11-19 13:20:00,39.39,39.39,39.33,39.33,6300.0,35.2188,35.2188,35.1652,35.1652,6300.0
2010-11-19 13:25:00,39.34,39.34,39.3,39.3,4200.0,35.1741,35.1741,35.1383,35.1383,4200.0
2010-11-19 13:30:00,39.31,39.31,39.27,39.27,3600.0,35.1473,35.1473,35.1115,35.1115,3600.0
2010-11-19 13:35:00,39.27,39.36,39.27,39.35,6400.0,35.1115,35.192,35.1115,35.183,6400.0
2010-11-19 13:40:00,39.35,39.4,39.35,39.4,7100.0,35.183,35.2277,35.183,35.2277,7100.0
2010-11-19 13:45:00,39.4,39.4,39.37,39.38,8900.0,35.2277,35.2277,35.2009,35.2099,8900.0
2010-11-19 13:50:00,39.38,39.39,39.35,39.36,3500.0,35.2099,35.2188,35.183,35.192,3500.0
2010-11-19 13:55:00,39.36,39.41,39.34,39.4,10700.0,35.192,35.2367,35.1741,35.2277,10700.0
2010-11-19 14:00:00,39.41,39.44,39.4,39.44,7300.0,35.2367,35.2635,35.2277,35.2635,7300.0
2010-11-19 14:05:00,39.45,39.46,39.44,39.44,7900.0,35.2724,35.2814,35.2635,35.2635,7900.0
2010-11-19 14:10:00,39.45,39.45,39.4,39.43,11500.0,35.2724,35.2724,35.2277,35.2546,11500.0
2010-11-19 14:15:00,39.42,39.42,39.37,39.4,10600.0,35.2456,35.2456,35.2009,35.2277,10600.0
2010-11-19 14:20:00,39.4,39.4,39.36,39.36,4600.0,35.2277,35.2277,35.192,35.192,4600.0
2010-11-19 14:25:00,39.36,39.37,39.34,39.36,4300.0,35.192,35.2009,35.1741,35.192,4300.0
2010-11-19 14:30:00,39.36,39.36,39.33,39.34,5500.0,35.192,35.192,35.1652,35.1741,5500.0
2010-11-19 14:35:00,39.33,39.34,39.32,39.32,3300.0,35.1652,35.1741,35.1562,35.1562,3300.0
2010-11-19 14:40:00,39.33,39.33,39.32,39.32,2200.0,35.1652,35.1652,35.1562,35.1562,2200.0
2010-11-19 14:45:00,39.32,39.35,39.32,39.34,8900.0,35.1562,35.183,35.1562,35.1741,8900.0
2010-11-19 14:50:00,39.35,39.36,39.34,39.35,6500.0,35.183,35.192,35.1741,35.183,6500.0
2010-11-19 14:55:00,39.35,39.36,39.34,39.34,11200.0,35.183,35.192,35.1741,35.1741,11200.0
2010-11-19 15:00:00,39.35,39.37,39.33,39.36,9800.0,35.183,35.2009,35.1652,35.192,9800.0
2010-11-19 15:05:00,39.37,39.41,39.37,39.41,6800.0,35.2009,35.2367,35.2009,35.2367,6800.0
2010-11-19 15:10:00,39.41,39.41,39.32,39.32,6000.0,35.2367,35.2367,35.1562,35.1562,6000.0
2010-11-19 15:15:00,39.33,39.37,39.32,39.37,52500.0,35.1652,35.2009,35.1562,35.2009,52500.0
2010-11-19 15:20:00,39.37,39.4,39.36,39.39,3700.0,35.2009,35.2277,35.192,35.2188,3700.0
2010-11-19 15:25:00,39.39,39.39,39.35,39.35,5100.0,35.2188,35.2188,35.183,35.183,5100.0
2010-11-19 15:30:00,39.36,39.36,39.27,39.29,12500.0,35.192,35.192,35.1115,35.1294,12500.0
2010-11-19 15:35:00,39.3,39.36,39.29,39.36,15200.0,35.1383,35.192,35.1294,35.192,15200.0
2010-11-19 15:40:00,39.36,39.45,39.36,39.45,27400.0,35.192,35.2724,35.192,35.2724,27400.0
2010-11-19 15:45:00,39.46,39.54,39.46,39.49,52000.0,35.2814,35.3529,35.2814,35.3082,52000.0
2010-11-19 15:50:00,39.49,39.51,39.47,39.48,28600.0,35.3082,35.3261,35.2903,35.2993,28600.0
2010-11-19 15:55:00,39.48,39.56,39.48,39.53,50300.0,35.2993,35.3708,35.2993,35.344,50300.0
2010-11-22 09:30:00,39.32,39.4,39.25,39.29,11400.0,35.1562,35.2277,35.0936,35.1294,11400.0
2010-11-22 09:35:00,39.29,39.32,39.06,39.08,4100.0,35.1294,35.1562,34.9237,34.9416,4100.0
2010-11-22 09:40:00,39.13,39.3,39.06,39.3,5300.0,34.9863,35.1383,34.9237,35.1383,5300.0
2010-11-22 09:45:00,39.28,39.44,39.25,39.36,4900.0,35.1205,35.2635,35.0936,35.192,4900.0
2010-11-22 09:50:00,39.39,39.48,39.38,39.39,6800.0,35.2188,35.2993,35.2099,35.2188,6800.0
2010-11-22 09:55:00,39.42,39.44,39.32,39.32,14000.0,35.2456,35.2635,35.1562,35.1562,14000.0
2010-11-22 10:00:00,39.33,39.4,39.32,39.35,9600.0,35.1652,35.2277,35.1562,35.183,9600.0
2010-11-22 10:05:00,39.35,39.35,39.28,39.3,6000.0,35.183,35.183,35.1205,35.1383,6000.0
2010-11-22 10:10:00,39.31,39.31,39.22,39.26,10400.0,35.1473,35.1473,35.0668,35.1026,10400.0
2010-11-22 10:15:00,39.27,39.29,39.21,39.23,12600.0,35.1115,35.1294,35.0579,35.0757,12600.0
2010-11-22 10:20:00,39.23,39.23,39.09,39.11,8300.0,35.0757,35.0757,34.9506,34.9685,8300.0
2010-11-22 10:25:00,39.09,39.13,39.0,39.03,11700.0,34.9506,34.9863,34.8701,34.8969,11700.0
2010-11-22 10:30:00,39.04,39.07,39.01,39.06,12200.0,34.9059,34.9327,34.879,34.9237,12200.0
2010-11-22 10:35:00,39.07,39.16,39.07,39.15,10100.0,34.9327,35.0132,34.9327,35.0042,10100.0
2010-11-22 10:40:00,39.15,39.23,39.13,39.21,7000.0,35.0042,35.0757,34.9863,35.0579,7000.0
2010-11-22 10:45:00,39.21,39.22,39.16,39.18,9500.0,35.0579,35.0668,35.0132,35.031,9500.0
2010-11-22 10:50:00,39.18,39.33,39.18,39.31,4700.0,35.031,35.1652,35.031,35.1473,4700.0
2010-11-22 10:55:00,39.31,39.33,39.2,39.2,5000.0,35.1473,35.1652,35.0489,35.0489,5000.0
2010-11-22 11:00:00,39.21,39.24,39.1,39.1,14200.0,35.0579,35.0847,34.9595,34.9595,14200.0
2010-11-22 11:05:00,39.11,39.28,39.1,39.26,4600.0,34.9685,35.1205,34.9595,35.1026,4600.0
2010-11-22 11:10:00,39.26,39.26,39.19,39.26,2500.0,35.1026,35.1026,35.04,35.1026,2500.0
2010-11-22 11:15:00,39.26,39.35,39.25,39.33,5400.0,35.1026,35.183,35.0936,35.1652,5400.0
2010-11-22 11:20:00,39.3,39.36,39.29,39.36,10600.0,35.1383,35.192,35.1294,35.192,10600.0
2010-11-22 11:25:00,39.35,39.38,39.35,39.37,5200.0,35.183,35.2099,35.183,35.2009,5200.0
2010-11-22 11:30:00,39.37,39.4,39.35,39.35,7000.0,35.2009,35.2277,35.183,35.183,7000.0
2010-11-22 11:35:00,39.35,39.39,39.33,39.39,4700.0,35.183,35.2188,35.1652,35.2188,4700.0
2010-11-22 11:40:00,39.39,39.42,39.37,39.37,5900.0,35.2188,35.2456,35.2009,35.2009,5900.0
2010-11-22 11:45:00,39.37,39.41,39.34,39.37,11200.0,35.2009,35.2367,35.1741,35.2009,11200.0
2010-11-22 11:50:00,39.38,39.41,39.33,39.39,13300.0,35.2099,35.2367,35.1652,35.2188,13300.0
2010-11-22 11:55:00,39.39,39.41,39.37,39.41,12000.0,35.2188,35.2367,35.2009,35.2367,12000.0
2010-11-22 12:00:00,39.4,39.4,39.33,39.36,20300.0,35.2277,35.2277,35.1652,35.192,20300.0
2010-11-22 12:05:00,39.37,39.4,39.36,39.38,4400.0,35.2009,35.2277,35.192,35.2099,4400.0
2010-11-22 12:10:00,39.37,39.41,39.37,39.4,9000.0,35.2009,35.2367,35.2009,35.2277,9000.0
2010-11-22 12:15:00,39.39,39.47,39.39,39.42,10100.0,35.2188,35.2903,35.2188,35.2456,10100.0
2010-11-22 12:20:00,39.42,39.42,39.35,39.37,2800.0,35.2456,35.2456,35.183,35.2009,2800.0
2010-11-22 12:25:00,39.38,39.38,39.24,39.26,9400.0,35.2099,35.2099,35.0847,35.1026,9400.0
2010-11-22 12:30:00,39.25,39.27,39.16,39.21,32600.0,35.0936,35.1115,35.0132,35.0579,32600.0
2010-11-22 12:35:00,39.22,39.23,39.18,39.2,7500.0,35.0668,35.0757,35.031,35.0489,7500.0
2010-11-22 12:40:00,39.19,39.25,39.19,39.21,9700.0,35.04,35.0936,35.04,35.0579,9700.0
2010-11-22 12:45:00,39.21,39.22,39.17,39.22,12500.0,35.0579,35.0668,35.0221,35.0668,12500.0
2010-11-22 12:50:00,39.21,39.25,39.21,39.25,6100.0,35.0579,35.0936,35.0579,35.0936,6100.0
2010-11-22 12:55:00,39.27,39.28,39.25,39.25,2600.0,35.1115,35.1205,35.0936,35.0936,2600.0
2010-11-22 13:00:00,39.25,39.28,39.23,39.27,11500.0,35.0936,35.1205,35.0757,35.1115,11500.0
2010-11-22 13:05:00,39.26,39.3,39.25,39.3,6600.0,35.1026,35.1383,35.0936,35.1383,6600.0
2010-11-22 13:10:00,39.29,39.33,39.28,39.31,6800.0,35.1294,35.1652,35.1205,35.1473,6800.0
2010-11-22 13:15:00,39.31,39.32,39.29,39.3,11300.0,35.1473,35.1562,35.1294,35.1383,11300.0
2010-11-22 13:20:00,39.29,39.35,39.27,39.35,11700.0,35.1294,35.183,35.1115,35.183,11700.0
2010-11-22 13:25:00,39.34,39.37,39.34,39.37,6000.0,35.1741,35.2009,35.1741,35.2009,6000.0
2010-11-22 13:30:00,39.38,39.48,39.38,39.47,8800.0,35.2099,35.2993,35.2099,35.2903,8800.0
2010-11-22 13:35:00,39.48,39.53,39.48,39.53,4800.0,35.2993,35.344,35.2993,35.344,4800.0
2010-11-22 13:40:00,39.52,39.58,39.52,39.56,6200.0,35.335,35.3887,35.335,35.3708,6200.0
2010-11-22 13:45:00,39.54,39.55,39.54,39.54,4900.0,35.3529,35.3619,35.3529,35.3529,4900.0
2010-11-22 13:50:00,39.54,39.65,39.54,39.62,12600.0,35.3529,35.4513,35.3529,35.4244,12600.0
2010-11-22 13:55:00,39.62,39.63,39.61,39.62,9000.0,35.4244,35.4334,35.4155,35.4244,9000.0
2010-11-22 14:00:00,39.62,39.69,39.61,39.66,13900.0,35.4244,35.487,35.4155,35.4602,13900.0
2010-11-22 14:05:00,39.66,39.66,39.64,39.65,4600.0,35.4602,35.4602,35.4423,35.4513,4600.0
2010-11-22 14:10:00,39.65,39.73,39.65,39.71,13200.0,35.4513,35.5228,35.4513,35.5049,13200.0
2010-11-22 14:15:00,39.72,39.78,39.71,39.76,14900.0,35.5139,35.5675,35.5049,35.5496,14900.0
2010-11-22 14:20:00,39.76,39.77,39.72,39.72,10200.0,35.5496,35.5586,35.5139,35.5139,10200.0
2010-11-22 14:25:00,39.72,39.73,39.66,39.67,7400.0,35.5139,35.5228,35.4602,35.4692,7400.0
2010-11-22 14:30:00,39.66,39.71,39.64,39.7,8100.0,35.4602,35.5049,35.4423,35.496,8100.0
2010-11-22 14:35:00,39.7,39.73,39.7,39.72,5000.0,35.496,35.5228,35.496,35.5139,5000.0
2010-11-22 14:40:00,39.72,39.72,39.68,39.72,4600.0,35.5139,35.5139,35.4781,35.5139,4600.0
2010-11-22 14:45:00,39.73,39.87,39.73,39.84,11300.0,35.5228,35.648,35.5228,35.6211,11300.0
2010-11-22 14:50:00,39.83,39.86,39.8,39.84,7800.0,35.6122,35.639,35.5854,35.6211,7800.0
2010-11-22 14:55:00,39.83,39.87,39.82,39.87,6900.0,35.6122,35.648,35.6033,35.648,6900.0
2010-11-22 15:00:00,39.87,39.89,39.82,39.84,6700.0,35.648,35.6659,35.6033,35.6211,6700.0
2010-11-22 15:05:00,39.83,39.85,39.82,39.83,5600.0,35.6122,35.6301,35.6033,35.6122,5600.0
2010-11-22 15:10:00,39.83,39.83,39.78,39.78,4400.0,35.6122,35.6122,35.5675,35.5675,4400.0
2010-11-22 15:15:00,39.78,39.82,39.76,39.8,4200.0,35.5675,35.6033,35.5496,35.5854,4200.0
2010-11-22 15:20:00,39.81,39.85,39.78,39.83,9900.0,35.5943,35.6301,35.5675,35.6122,9900.0
2010-11-22 15:25:00,39.83,39.83,39.74,39.8,13800.0,35.6122,35.6122,35.5317,35.5854,13800.0
2010-11-22 15:30:00,39.79,39.8,39.73,39.79,12700.0,35.5764,35.5854,35.5228,35.5764,12700.0
2010-11-22 15:35:00,39.79,39.93,39.78,39.92,22300.0,35.5764,35.7016,35.5675,35.6927,22300.0
2010-11-22 15:40:00,39.93,40.0,39.93,39.97,22100.0,35.7016,35.7642,35.7016,35.7374,22100.0
2010-11-22 15:45:00,39.97,40.0,39.97,40.0,15500.0,35.7374,35.7642,35.7374,35.7642,15500.0
2010-11-22 15:50:00,40.0,40.0,39.96,39.98,23400.0,35.7642,35.7642,35.7284,35.7463,23400.0
2010-11-22 15:55:00,39.97,40.03,39.96,39.99,78100.0,35.7374,35.791,35.7284,35.7553,78100.0
2010-11-23 09:30:00,39.37,39.62,39.13,39.14,12700.0,35.2009,35.4244,34.9863,34.9953,12700.0
2010-11-23 09:35:00,39.18,39.27,39.16,39.16,9100.0,35.031,35.1115,35.0132,35.0132,9100.0
2010-11-23 09:40:00,39.12,39.27,39.05,39.23,11900.0,34.9774,35.1115,34.9148,35.0757,11900.0
2010-11-23 09:45:00,39.22,39.3,39.15,39.27,7700.0,35.0668,35.1383,35.0042,35.1115,7700.0
2010-11-23 09:50:00,39.27,39.27,39.08,39.16,16500.0,35.1115,35.1115,34.9416,35.0132,16500.0
2010-11-23 09:55:00,39.16,39.25,39.09,39.16,7400.0,35.0132,35.0936,34.9506,35.0132,7400.0
2010-11-23 10:00:00,39.15,39.24,39.11,39.23,9200.0,35.0042,35.0847,34.9685,35.0757,9200.0
2010-11-23 10:05:00,39.23,39.24,39.14,39.18,4600.0,35.0757,35.0847,34.9953,35.031,4600.0
2010-11-23 10:10:00,39.17,39.17,39.05,39.11,10000.0,35.0221,35.0221,34.9148,34.9685,10000.0
2010-11-23 10:15:00,39.12,39.28,39.11,39.25,5700.0,34.9774,35.1205,34.9685,35.0936,5700.0
2010-11-23 10:20:00,39.27,39.27,39.13,39.19,9600.0,35.1115,35.1115,34.9863,35.04,9600.0
2010-11-23 10:25:00,39.21,39.27,39.15,39.27,5600.0,35.0579,35.1115,35.0042,35.1115,5600.0
2010-11-23 10:30:00,39.25,39.33,39.23,39.23,6200.0,35.0936,35.1652,35.0757,35.0757,6200.0
2010-11-23 10:35:00,39.22,39.35,39.22,39.35,5200.0,35.0668,35.183,35.0668,35.183,5200.0
2010-11-23 10:40:00,39.36,39.5,39.36,39.48,6500.0,35.192,35.3172,35.192,35.2993,6500.0
2010-11-23 10:45:00,39.5,39.51,39.45,39.48,4800.0,35.3172,35.3261,35.2724,35.2993,4800.0
2010-11-23 10:50:00,39.44,39.58,39.39,39.39,7100.0,35.2635,35.3887,35.2188,35.2188,7100.0
2010-11-23 10:55:00,39.39,39.54,39.38,39.52,4100.0,35.2188,35.3529,35.2099,35.335,4100.0
2010-11-23 11:00:00,39.52,39.52,39.35,39.35,5500.0,35.335,35.335,35.183,35.183,5500.0
2010-11-23 11:05:00,39.37,39.39,39.35,39.37,3900.0,35.2009,35.2188,35.183,35.2009,3900.0
2010-11-23 11:10:00,39.37,39.37,39.25,39.27,4400.0,35.2009,35.2009,35.0936,35.1115,4400.0
2010-11-23 11:15:00,39.26,39.26,39.2,39.23,6700.0,35.1026,35.1026,35.0489,35.0757,6700.0
2010-11-23 11:20:00,39.23,39.27,39.17,39.21,7000.0,35.0757,35.1115,35.0221,35.0579,7000.0
2010-11-23 11:25:00,39.2,39.23,39.11,39.12,11800.0,35.0489,35.0757,34.9685,34.9774,11800.0
2010-11-23 11:30:00,39.11,39.16,39.08,39.08,8900.0,34.9685,35.0132,34.9416,34.9416,8900.0
2010-11-23 11:35:00,39.08,39.16,39.07,39.16,6300.0,34.9416,35.0132,34.9327,35.0132,6300.0
2010-11-23 11:40:00,39.16,39.21,39.14,39.15,6600.0,35.0132,35.0579,34.9953,35.0042,6600.0
2010-11-23 11:45:00,39.16,39.29,39.16,39.28,7600.0,35.0132,35.1294,35.0132,35.1205,7600.0
2010-11-23 11:50:00,39.27,39.3,39.23,39.3,2000.0,35.1115,35.1383,35.0757,35.1383,2000.0
2010-11-23 11:55:00,39.3,39.38,39.29,39.29,4900.0,35.1383,35.2099,35.1294,35.1294,4900.0
2010-11-23 12:00:00,39.28,39.28,39.26,39.26,1200.0,35.1205,35.1205,35.1026,35.1026,1200.0
2010-11-23 12:05:00,39.25,39.3,39.21,39.3,3000.0,35.0936,35.1383,35.0579,35.1383,3000.0
2010-11-23 12:10:00,39.31,39.35,39.29,39.29,2500.0,35.1473,35.183,35.1294,35.1294,2500.0
2010-11-23 12:15:00,39.28,39.28,39.22,39.25,2100.0,35.1205,35.1205,35.0668,35.0936,2100.0
2010-11-23 12:20:00,39.27,39.3,39.25,39.25,2600.0,35.1115,35.1383,35.0936,35.0936,2600.0
2010-11-23 12:25:00,39.24,39.28,39.22,39.28,1900.0,35.0847,35.1205,35.0668,35.1205,1900.0
2010-11-23 12:30:00,39.29,39.32,39.23,39.23,3400.0,35.1294,35.1562,35.0757,35.0757,3400.0
2010-11-23 12:35:00,39.24,39.26,39.19,39.23,4000.0,35.0847,35.1026,35.04,35.0757,4000.0
2010-11-23 12:40:00,39.22,39.26,39.21,39.26,3300.0,35.0668,35.1026,35.0579,35.1026,3300.0
2010-11-23 12:45:00,39.28,39.33,39.27,39.27,4000.0,35.1205,35.1652,35.1115,35.1115,4000.0
2010-11-23 12:50:00,39.3,39.41,39.29,39.41,3300.0,35.1383,35.2367,35.1294,35.2367,3300.0
2010-11-23 12:55:00,39.39,39.39,39.35,39.36,4500.0,35.2188,35.2188,35.183,35.192,4500.0
2010-11-23 13:00:00,39.36,39.36,39.33,39.33,1100.0,35.192,35.192,35.1652,35.1652,1100.0
2010-11-23 13:05:00,39.33,39.41,39.31,39.31,4300.0,35.1652,35.2367,35.1473,35.1473,4300.0
2010-11-23 13:10:00,39.28,39.35,39.28,39.33,4200.0,35.1205,35.183,35.1205,35.1652,4200.0
2010-11-23 13:15:00,39.32,39.32,39.26,39.26,1700.0,35.1562,35.1562,35.1026,35.1026,1700.0
2010-11-23 13:20:00,39.28,39.28,39.24,39.28,2700.0,35.1205,35.1205,35.0847,35.1205,2700.0
2010-11-23 13:25:00,39.27,39.36,39.26,39.34,9500.0,35.1115,35.192,35.1026,35.1741,9500.0
2010-11-23 13:30:00,39.35,39.38,39.3,39.3,4100.0,35.183,35.2099,35.1383,35.1383,4100.0
2010-11-23 13:35:00,39.3,39.3,39.26,39.3,5400.0,35.1383,35.1383,35.1026,35.1383,5400.0
2010-11-23 13:40:00,39.29,39.3,39.26,39.26,3000.0,35.1294,35.1383,35.1026,35.1026,3000.0
2010-11-23 13:45:00,39.26,39.27,39.21,39.22,5300.0,35.1026,35.1115,35.0579,35.0668,5300.0
2010-11-23 13:50:00,39.23,39.25,39.2,39.2,4700.0,35.0757,35.0936,35.0489,35.0489,4700.0
2010-11-23 13:55:00,39.2,39.23,39.17,39.19,6700.0,35.0489,35.0757,35.0221,35.04,6700.0
2010-11-23 14:00:00,39.2,39.31,39.16,39.23,21500.0,35.0489,35.1473,35.0132,35.0757,21500.0
2010-11-23 14:05:00,39.23,39.24,39.18,39.2,7900.0,35.0757,35.0847,35.031,35.0489,7900.0
2010-11-23 14:10:00,39.19,39.26,39.16,39.23,10500.0,35.04,35.1026,35.0132,35.0757,10500.0
2010-11-23 14:15:00,39.24,39.25,39.11,39.11,10600.0,35.0847,35.0936,34.9685,34.9685,10600.0
2010-11-23 14:20:00,39.12,39.17,39.07,39.16,11100.0,34.9774,35.0221,34.9327,35.0132,11100.0
2010-11-23 14:25:00,39.15,39.15,39.1,39.15,6500.0,35.0042,35.0042,34.9595,35.0042,6500.0
2010-11-23 14:30:00,39.14,39.21,39.1,39.19,14000.0,34.9953,35.0579,34.9595,35.04,14000.0
2010-11-23 14:35:00,39.19,39.2,39.15,39.15,8300.0,35.04,35.0489,35.0042,35.0042,8300.0
2010-11-23 14:40:00,39.15,39.23,39.12,39.23,7600.0,35.0042,35.0757,34.9774,35.0757,7600.0
2010-11-23 14:45:00,39.22,39.22,39.15,39.17,5800.0,35.0668,35.0668,35.0042,35.0221,5800.0
2010-11-23 14:50:00,39.17,39.26,39.16,39.25,6000.0,35.0221,35.1026,35.0132,35.0936,6000.0
2010-11-23 14:55:00,39.25,39.25,39.21,39.22,4700.0,35.0936,35.0936,35.0579,35.0668,4700.0
2010-11-23 15:00:00,39.22,39.23,39.18,39.19,7700.0,35.0668,35.0757,35.031,35.04,7700.0
2010-11-23 15:05:00,39.2,39.29,39.2,39.27,6800.0,35.0489,35.1294,35.0489,35.1115,6800.0
2010-11-23 15:10:00,39.26,39.3,39.19,39.3,12300.0,35.1026,35.1383,35.04,35.1383,12300.0
2010-11-23 15:15:00,39.29,39.31,39.23,39.24,10800.0,35.1294,35.1473,35.0757,35.0847,10800.0
2010-11-23 15:20:00,39.24,39.24,39.17,39.19,8100.0,35.0847,35.0847,35.0221,35.04,8100.0
2010-11-23 15:25:00,39.2,39.23,39.18,39.23,7800.0,35.0489,35.0757,35.031,35.0757,7800.0
2010-11-23 15:30:00,39.23,39.27,39.18,39.18,12000.0,35.0757,35.1115,35.031,35.031,12000.0
2010-11-23 15:35:00,39.19,39.19,39.14,39.16,18500.0,35.04,35.04,34.9953,35.0132,18500.0
2010-11-23 15:40:00,39.16,39.23,39.15,39.2,29600.0,35.0132,35.0757,35.0042,35.0489,29600.0
2010-11-23 15:45:00,39.2,39.21,39.18,39.18,20300.0,35.0489,35.0579,35.031,35.031,20300.0
2010-11-23 15:50:00,39.18,39.19,39.12,39.16,27000.0,35.031,35.04,34.9774,35.0132,27000.0
2010-11-23 15:55:00,39.17,39.23,39.17,39.2,54600.0,35.0221,35.0757,35.0221,35.0489,54600.0
2010-11-24 09:30:00,39.58,39.72,39.58,39.65,13700.0,35.3887,35.5139,35.3887,35.4513,13700.0
2010-11-24 09:35:00,39.59,39.8,39.59,39.65,7700.0,35.3976,35.5854,35.3976,35.4513,7700.0
2010-11-24 09:40:00,39.63,39.63,39.48,39.54,10500.0,35.4334,35.4334,35.2993,35.3529,10500.0
2010-11-24 09:45:00,39.58,39.67,39.58,39.63,5500.0,35.3887,35.4692,35.3887,35.4334,5500.0
2010-11-24 09:50:00,39.62,39.66,39.56,39.66,8500.0,35.4244,35.4602,35.3708,35.4602,8500.0
2010-11-24 09:55:00,39.67,39.81,39.67,39.73,5600.0,35.4692,35.5943,35.4692,35.5228,5600.0
2010-11-24 10:00:00,39.74,39.75,39.64,39.65,6000.0,35.5317,35.5407,35.4423,35.4513,6000.0
2010-11-24 10:05:00,39.63,39.69,39.6,39.6,5300.0,35.4334,35.487,35.4066,35.4066,5300.0
2010-11-24 10:10:00,39.61,39.7,39.61,39.61,7700.0,35.4155,35.496,35.4155,35.4155,7700.0
2010-11-24 10:15:00,39.64,39.76,39.61,39.74,3800.0,35.4423,35.5496,35.4155,35.5317,3800.0
2010-11-24 10:20:00,39.74,39.87,39.74,39.85,6400.0,35.5317,35.648,35.5317,35.6301,6400.0
2010-11-24 10:25:00,39.86,39.93,39.86,39.9,6100.0,35.639,35.7016,35.639,35.6748,6100.0
2010-11-24 10:30:00,39.89,39.99,39.84,39.91,11800.0,35.6659,35.7553,35.6211,35.6837,11800.0
2010-11-24 10:35:00,39.92,40.0,39.89,39.99,5200.0,35.6927,35.7642,35.6659,35.7553,5200.0
2010-11-24 10:40:00,39.96,39.96,39.84,39.84,5600.0,35.7284,35.7284,35.6211,35.6211,5600.0
2010-11-24 10:45:00,39.85,39.92,39.85,39.88,5900.0,35.6301,35.6927,35.6301,35.6569,5900.0
2010-11-24 10:50:00,39.88,39.88,39.72,39.76,7400.0,35.6569,35.6569,35.5139,35.5496,7400.0
2010-11-24 10:55:00,39.75,39.79,39.74,39.77,3700.0,35.5407,35.5764,35.5317,35.5586,3700.0
2010-11-24 11:00:00,39.75,39.79,39.74,39.77,4500.0,35.5407,35.5764,35.5317,35.5586,4500.0
2010-11-24 11:05:00,39.77,39.88,39.77,39.83,8300.0,35.5586,35.6569,35.5586,35.6122,8300.0
2010-11-24 11:10:00,39.82,39.87,39.79,39.8,3800.0,35.6033,35.648,35.5764,35.5854,3800.0
2010-11-24 11:15:00,39.78,39.8,39.74,39.78,6700.0,35.5675,35.5854,35.5317,35.5675,6700.0
2010-11-24 11:20:00,39.77,39.8,39.75,39.79,5900.0,35.5586,35.5854,35.5407,35.5764,5900.0
2010-11-24 11:25:00,39.78,39.78,39.72,39.73,5700.0,35.5675,35.5675,35.5139,35.5228,5700.0
2010-11-24 11:30:00,39.73,39.81,39.73,39.78,4100.0,35.5228,35.5943,35.5228,35.5675,4100.0
2010-11-24 11:35:00,39.77,39.79,39.72,39.72,10400.0,35.5586,35.5764,35.5139,35.5139,10400.0
2010-11-24 11:40:00,39.72,39.76,39.72,39.75,6000.0,35.5139,35.5496,35.5139,35.5407,6000.0
2010-11-24 11:45:00,39.74,39.74,39.62,39.62,5300.0,35.5317,35.5317,35.4244,35.4244,5300.0
2010-11-24 11:50:00,39.62,39.67,39.61,39.65,4300.0,35.4244,35.4692,35.4155,35.4513,4300.0
2010-11-24 11:55:00,39.66,39.71,39.66,39.71,2000.0,35.4602,35.5049,35.4602,35.5049,2000.0
2010-11-24 12:00:00,39.72,39.75,39.69,39.7,4500.0,35.5139,35.5407,35.487,35.496,4500.0
2010-11-24 12:05:00,39.71,39.72,39.66,39.66,2700.0,35.5049,35.5139,35.4602,35.4602,2700.0
2010-11-24 12:10:00,39.67,39.69,39.65,39.69,900.0,35.4692,35.487,35.4513,35.487,900.0
2010-11-24 12:15:00,39.7,39.71,39.65,39.67,6300.0,35.496,35.5049,35.4513,35.4692,6300.0
2010-11-24 12:20:00,39.66,39.68,39.65,39.68,4500.0,35.4602,35.4781,35.4513,35.4781,4500.0
2010-11-24 12:25:00,39.66,39.66,39.59,39.63,12700.0,35.4602,35.4602,35.3976,35.4334,12700.0
2010-11-24 12:30:00,39.64,39.7,39.64,39.68,3300.0,35.4423,35.496,35.4423,35.4781,3300.0
2010-11-24 12:35:00,39.71,39.71,39.71,39.71,400.0,35.5049,35.5049,35.5049,35.5049,400.0
2010-11-24 12:40:00,39.7,39.73,39.63,39.64,7700.0,35.496,35.5228,35.4334,35.4423,7700.0
2010-11-24 12:45:00,39.65,39.65,39.62,39.64,900.0,35.4513,35.4513,35.4244,35.4423,900.0
2010-11-24 12:50:00,39.65,39.67,39.64,39.66,2600.0,35.4513,35.4692,35.4423,35.4602,2600.0
2010-11-24 12:55:00,39.67,39.72,39.67,39.72,2100.0,35.4692,35.5139,35.4692,35.5139,2100.0
2010-11-24 13:00:00,39.71,39.71,39.63,39.66,10400.0,35.5049,35.5049,35.4334,35.4602,10400.0
2010-11-24 13:05:00,39.66,39.72,39.66,39.72,3600.0,35.4602,35.5139,35.4602,35.5139,3600.0
2010-11-24 13:10:00,39.7,39.7,39.65,39.7,7500.0,35.496,35.496,35.4513,35.496,7500.0
2010-11-24 13:15:00,39.71,39.71,39.69,39.71,1000.0,35.5049,35.5049,35.487,35.5049,1000.0
2010-11-24 13:20:00,39.72,39.78,39.72,39.78,4400.0,35.5139,35.5675,35.5139,35.5675,4400.0
2010-11-24 13:25:00,39.78,39.78,39.76,39.78,1800.0,35.5675,35.5675,35.5496,35.5675,1800.0
2010-11-24 13:30:00,39.78,39.79,39.77,39.77,3300.0,35.5675,35.5764,35.5586,35.5586,3300.0
2010-11-24 13:35:00,39.78,39.81,39.76,39.76,2200.0,35.5675,35.5943,35.5496,35.5496,2200.0
2010-11-24 13:40:00,39.76,39.79,39.76,39.77,2100.0,35.5496,35.5764,35.5496,35.5586,2100.0
2010-11-24 13:45:00,39.76,39.81,39.76,39.78,2700.0,35.5496,35.5943,35.5496,35.5675,2700.0
2010-11-24 13:50:00,39.76,39.78,39.75,39.75,2500.0,35.5496,35.5675,35.5407,35.5407,2500.0
2010-11-24 13:55:00,39.75,39.76,39.72,39.73,2400.0,35.5407,35.5496,35.5139,35.5228,2400.0
2010-11-24 14:00:00,39.74,39.75,39.72,39.75,7700.0,35.5317,35.5407,35.5139,35.5407,7700.0
2010-11-24 14:05:00,39.75,39.76,39.73,39.73,3500.0,35.5407,35.5496,35.5228,35.5228,3500.0
2010-11-24 14:10:00,39.74,39.74,39.7,39.72,4200.0,35.5317,35.5317,35.496,35.5139,4200.0
2010-11-24 14:15:00,39.73,39.74,39.71,39.72,2200.0,35.5228,35.5317,35.5049,35.5139,2200.0
2010-11-24 14:20:00,39.73,39.77,39.73,39.77,2800.0,35.5228,35.5586,35.5228,35.5586,2800.0
2010-11-24 14:25:00,39.77,39.8,39.77,39.79,3500.0,35.5586,35.5854,35.5586,35.5764,3500.0
2010-11-24 14:30:00,39.78,39.81,39.78,39.79,5700.0,35.5675,35.5943,35.5675,35.5764,5700.0
2010-11-24 14:35:00,39.8,39.82,39.8,39.8,3100.0,35.5854,35.6033,35.5854,35.5854,3100.0
2010-11-24 14:40:00,39.81,39.81,39.77,39.79,4800.0,35.5943,35.5943,35.5586,35.5764,4800.0
2010-11-24 14:45:00,39.81,39.82,39.79,39.79,2700.0,35.5943,35.6033,35.5764,35.5764,2700.0
2010-11-24 14:50:00,39.79,39.81,39.77,39.77,6100.0,35.5764,35.5943,35.5586,35.5586,6100.0
2010-11-24 14:55:00,39.78,39.79,39.78,39.79,4400.0,35.5675,35.5764,35.5675,35.5764,4400.0
2010-11-24 15:00:00,39.8,39.88,39.77,39.88,6700.0,35.5854,35.6569,35.5586,35.6569,6700.0
2010-11-24 15:05:00,39.87,39.87,39.86,39.87,4300.0,35.648,35.648,35.639,35.648,4300.0
2010-11-24 15:10:00,39.88,39.9,39.87,39.88,8000.0,35.6569,35.6748,35.648,35.6569,8000.0
2010-11-24 15:15:00,39.89,39.89,39.85,39.85,5400.0,35.6659,35.6659,35.6301,35.6301,5400.0
2010-11-24 15:20:00,39.85,39.93,39.85,39.92,10200.0,35.6301,35.7016,35.6301,35.6927,10200.0
2010-11-24 15:25:00,39.91,39.92,39.9,39.9,8000.0,35.6837,35.6927,35.6748,35.6748,8000.0
2010-11-24 15:30:00,39.9,39.9,39.83,39.85,14400.0,35.6748,35.6748,35.6122,35.6301,14400.0
2010-11-24 15:35:00,39.86,39.86,39.82,39.84,5200.0,35.639,35.639,35.6033,35.6211,5200.0
2010-11-24 15:40:00,39.84,39.86,39.81,39.85,10600.0,35.6211,35.639,35.5943,35.6301,10600.0
2010-11-24 15:45:00,39.85,39.85,39.79,39.83,23400.0,35.6301,35.6301,35.5764,35.6122,23400.0
2010-11-24 15:50:00,39.82,39.88,39.82,39.87,12000.0,35.6033,35.6569,35.6033,35.648,12000.0
2010-11-24 15:55:00,39.88,39.95,39.85,39.91,40800.0,35.6569,35.7195,35.6301,35.6837,40800.0
2010-11-26 09:30:00,39.68,39.68,38.95,39.09,17300.0,35.4781,35.4781,34.8254,34.9506,17300.0
2010-11-26 09:35:00,39.12,39.31,39.12,39.17,9600.0,34.9774,35.1473,34.9774,35.0221,9600.0
2010-11-26 09:40:00,39.15,39.3,39.11,39.22,7900.0,35.0042,35.1383,34.9685,35.0668,7900.0
2010-11-26 09:45:00,39.22,39.26,39.12,39.22,10200.0,35.0668,35.1026,34.9774,35.0668,10200.0
2010-11-26 09:50:00,39.22,39.48,39.22,39.4,8700.0,35.0668,35.2993,35.0668,35.2277,8700.0
2010-11-26 09:55:00,39.38,39.38,39.35,39.37,3600.0,35.2099,35.2099,35.183,35.2009,3600.0
2010-11-26 10:00:00,39.37,39.45,39.35,39.38,6100.0,35.2009,35.2724,35.183,35.2099,6100.0
2010-11-26 10:05:00,39.35,39.38,39.3,39.38,7600.0,35.183,35.2099,35.1383,35.2099,7600.0
2010-11-26 10:10:00,39.38,39.51,39.38,39.47,8300.0,35.2099,35.3261,35.2099,35.2903,8300.0
2010-11-26 10:15:00,39.49,39.49,39.38,39.4,5900.0,35.3082,35.3082,35.2099,35.2277,5900.0
2010-11-26 10:20:00,39.43,39.51,39.43,39.43,6000.0,35.2546,35.3261,35.2546,35.2546,6000.0
2010-11-26 10:25:00,39.43,39.43,39.26,39.28,7500.0,35.2546,35.2546,35.1026,35.1205,7500.0
2010-11-26 10:30:00,39.28,39.29,39.16,39.23,7100.0,35.1205,35.1294,35.0132,35.0757,7100.0
2010-11-26 10:35:00,39.21,39.23,39.16,39.17,4700.0,35.0579,35.0757,35.0132,35.0221,4700.0
2010-11-26 10:40:00,39.16,39.16,39.08,39.13,10900.0,35.0132,35.0132,34.9416,34.9863,10900.0
2010-11-26 10:45:00,39.12,39.14,39.11,39.13,10100.0,34.9774,34.9953,34.9685,34.9863,10100.0
2010-11-26 10:50:00,39.12,39.13,39.11,39.12,7300.0,34.9774,34.9863,34.9685,34.9774,7300.0
2010-11-26 10:55:00,39.11,39.14,39.11,39.13,7500.0,34.9685,34.9953,34.9685,34.9863,7500.0
2010-11-26 11:00:00,39.13,39.14,39.11,39.12,14200.0,34.9863,34.9953,34.9685,34.9774,14200.0
2010-11-26 11:05:00,39.12,39.16,39.03,39.14,26400.0,34.9774,35.0132,34.8969,34.9953,26400.0
2010-11-26 11:10:00,39.13,39.13,39.04,39.11,12100.0,34.9863,34.9863,34.9059,34.9685,12100.0
2010-11-26 11:15:00,39.11,39.11,39.01,39.06,8700.0,34.9685,34.9685,34.879,34.9237,8700.0
2010-11-26 11:20:00,39.06,39.07,39.03,39.06,5900.0,34.9237,34.9327,34.8969,34.9237,5900.0
2010-11-26 11:25:00,39.08,39.09,39.0,39.01,6400.0,34.9416,34.9506,34.8701,34.879,6400.0
2010-11-26 11:30:00,39.02,39.07,39.02,39.06,4500.0,34.888,34.9327,34.888,34.9237,4500.0
2010-11-26 11:35:00,39.08,39.08,39.0,39.01,8900.0,34.9416,34.9416,34.8701,34.879,8900.0
2010-11-26 11:40:00,39.01,39.01,38.91,38.93,12100.0,34.879,34.879,34.7896,34.8075,12100.0
2010-11-26 11:45:00,38.94,38.96,38.91,38.96,9700.0,34.8165,34.8343,34.7896,34.8343,9700.0
2010-11-26 11:50:00,38.97,39.02,38.96,39.0,9800.0,34.8433,34.888,34.8343,34.8701,9800.0
2010-11-26 11:55:00,39.01,39.01,38.91,38.95,12300.0,34.879,34.879,34.7896,34.8254,12300.0
2010-11-26 12:00:00,39.0,39.0,38.92,38.96,5600.0,34.8701,34.8701,34.7986,34.8343,5600.0
2010-11-26 12:05:00,38.96,38.99,38.95,38.96,7700.0,34.8343,34.8612,34.8254,34.8343,7700.0
2010-11-26 12:10:00,38.94,38.96,38.91,38.95,9600.0,34.8165,34.8343,34.7896,34.8254,9600.0
2010-11-26 12:15:00,38.95,38.95,38.91,38.91,4300.0,34.8254,34.8254,34.7896,34.7896,4300.0
2010-11-26 12:20:00,38.92,38.94,38.91,38.92,8800.0,34.7986,34.8165,34.7896,34.7986,8800.0
2010-11-26 12:25:00,38.92,38.93,38.88,38.88,12900.0,34.7986,34.8075,34.7628,34.7628,12900.0
2010-11-26 12:30:00,38.89,38.9,38.85,38.86,12900.0,34.7717,34.7807,34.736,34.7449,12900.0
2010-11-26 12:35:00,38.84,38.89,38.84,38.85,19300.0,34.727,34.7717,34.727,34.736,19300.0
2010-11-26 12:40:00,38.85,38.86,38.84,38.85,26500.0,34.736,34.7449,34.727,34.736,26500.0
2010-11-26 12:45:00,38.86,38.86,38.83,38.83,15400.0,34.7449,34.7449,34.7181,34.7181,15400.0
2010-11-26 12:50:00,38.83,38.83,38.75,38.76,25400.0,34.7181,34.7181,34.6466,34.6555,25400.0
2010-11-26 12:55:00,38.76,38.81,38.7,38.73,39000.0,34.6555,34.7002,34.6019,34.6287,39000.0
2010-11-29 09:30:00,38.49,38.63,38.49,38.53,19900.0,34.4141,34.5393,34.4141,34.4499,19900.0
2010-11-29 09:35:00,38.55,38.79,38.53,38.63,18400.0,34.4678,34.6823,34.4499,34.5393,18400.0
2010-11-29 09:40:00,38.65,38.92,38.56,38.79,12300.0,34.5572,34.7986,34.4767,34.6823,12300.0
2010-11-29 09:45:00,38.79,38.82,38.65,38.78,7600.0,34.6823,34.7092,34.5572,34.6734,7600.0
2010-11-29 09:50:00,38.78,38.92,38.76,38.88,21700.0,34.6734,34.7986,34.6555,34.7628,21700.0
2010-11-29 09:55:00,38.88,38.88,38.67,38.75,11800.0,34.7628,34.7628,34.575,34.6466,11800.0
2010-11-29 10:00:00,38.76,38.81,38.68,38.73,11600.0,34.6555,34.7002,34.584,34.6287,11600.0
2010-11-29 10:05:00,38.72,38.87,38.71,38.84,11900.0,34.6198,34.7539,34.6108,34.727,11900.0
2010-11-29 10:10:00,38.85,38.94,38.81,38.93,11800.0,34.736,34.8165,34.7002,34.8075,11800.0
2010-11-29 10:15:00,38.93,39.04,38.93,38.95,11700.0,34.8075,34.9059,34.8075,34.8254,11700.0
2010-11-29 10:20:00,38.94,39.03,38.9,39.01,9800.0,34.8165,34.8969,34.7807,34.879,9800.0
2010-11-29 10:25:00,39.03,39.03,38.96,38.98,8600.0,34.8969,34.8969,34.8343,34.8522,8600.0
2010-11-29 10:30:00,38.97,39.14,38.96,39.11,12000.0,34.8433,34.9953,34.8343,34.9685,12000.0
2010-11-29 10:35:00,39.11,39.11,38.97,38.97,7900.0,34.9685,34.9685,34.8433,34.8433,7900.0
2010-11-29 10:40:00,38.98,39.12,38.98,39.05,14100.0,34.8522,34.9774,34.8522,34.9148,14100.0
2010-11-29 10:45:00,39.05,39.07,39.01,39.06,17100.0,34.9148,34.9327,34.879,34.9237,17100.0
2010-11-29 10:50:00,39.07,39.12,39.06,39.09,10700.0,34.9327,34.9774,34.9237,34.9506,10700.0
2010-11-29 10:55:00,39.09,39.11,39.04,39.1,13100.0,34.9506,34.9685,34.9059,34.9595,13100.0
2010-11-29 11:00:00,39.1,39.1,38.98,39.01,34600.0,34.9595,34.9595,34.8522,34.879,34600.0
2010-11-29 11:05:00,39.0,39.08,39.0,39.06,11100.0,34.8701,34.9416,34.8701,34.9237,11100.0
2010-11-29 11:10:00,39.05,39.07,39.01,39.07,6100.0,34.9148,34.9327,34.879,34.9327,6100.0
2010-11-29 11:15:00,39.09,39.1,38.99,39.01,6300.0,34.9506,34.9595,34.8612,34.879,6300.0
2010-11-29 11:20:00,39.03,39.07,38.94,38.95,6100.0,34.8969,34.9327,34.8165,34.8254,6100.0
2010-11-29 11:25:00,38.97,39.08,38.91,39.06,15300.0,34.8433,34.9416,34.7896,34.9237,15300.0
2010-11-29 11:30:00,39.05,39.08,38.95,38.98,5400.0,34.9148,34.9416,34.8254,34.8522,5400.0
2010-11-29 11:35:00,38.98,39.01,38.92,38.94,5700.0,34.8522,34.879,34.7986,34.8165,5700.0
2010-11-29 11:40:00,38.91,38.92,38.84,38.86,6500.0,34.7896,34.7986,34.727,34.7449,6500.0
2010-11-29 11:45:00,38.86,38.93,38.85,38.88,12800.0,34.7449,34.8075,34.736,34.7628,12800.0
2010-11-29 11:50:00,38.86,38.86,38.78,38.82,4400.0,34.7449,34.7449,34.6734,34.7092,4400.0
2010-11-29 11:55:00,38.81,38.89,38.79,38.89,5600.0,34.7002,34.7717,34.6823,34.7717,5600.0
2010-11-29 12:00:00,38.89,38.94,38.89,38.92,4400.0,34.7717,34.8165,34.7717,34.7986,4400.0
2010-11-29 12:05:00,38.92,39.03,38.92,39.02,10400.0,34.7986,34.8969,34.7986,34.888,10400.0
2010-11-29 12:10:00,39.02,39.05,38.96,39.05,20400.0,34.888,34.9148,34.8343,34.9148,20400.0
2010-11-29 12:15:00,39.05,39.09,39.0,39.06,4400.0,34.9148,34.9506,34.8701,34.9237,4400.0
2010-11-29 12:20:00,39.04,39.1,39.02,39.06,3500.0,34.9059,34.9595,34.888,34.9237,3500.0
2010-11-29 12:25:00,39.05,39.05,38.99,39.01,2800.0,34.9148,34.9148,34.8612,34.879,2800.0
2010-11-29 12:30:00,39.01,39.01,38.95,38.96,2900.0,34.879,34.879,34.8254,34.8343,2900.0
2010-11-29 12:35:00,38.96,39.03,38.96,39.01,4100.0,34.8343,34.8969,34.8343,34.879,4100.0
2010-11-29 12:40:00,39.02,39.07,39.02,39.07,4000.0,34.888,34.9327,34.888,34.9327,4000.0
2010-11-29 12:45:00,39.07,39.08,38.99,39.05,3900.0,34.9327,34.9416,34.8612,34.9148,3900.0
2010-11-29 12:50:00,39.02,39.02,38.99,39.02,4400.0,34.888,34.888,34.8612,34.888,4400.0
2010-11-29 12:55:00,39.02,39.04,38.98,38.99,5500.0,34.888,34.9059,34.8522,34.8612,5500.0
2010-11-29 13:00:00,39.0,39.02,38.96,39.0,5400.0,34.8701,34.888,34.8343,34.8701,5400.0
2010-11-29 13:05:00,38.99,38.99,38.9,38.91,4300.0,34.8612,34.8612,34.7807,34.7896,4300.0
2010-11-29 13:10:00,38.91,38.92,38.88,38.89,6000.0,34.7896,34.7986,34.7628,34.7717,6000.0
2010-11-29 13:15:00,38.88,38.9,38.84,38.84,8500.0,34.7628,34.7807,34.727,34.727,8500.0
2010-11-29 13:20:00,38.85,38.87,38.82,38.83,5700.0,34.736,34.7539,34.7092,34.7181,5700.0
2010-11-29 13:25:00,38.82,38.85,38.79,38.85,5900.0,34.7092,34.736,34.6823,34.736,5900.0
2010-11-29 13:30:00,38.84,38.84,38.81,38.82,6000.0,34.727,34.727,34.7002,34.7092,6000.0
2010-11-29 13:35:00,38.8,38.81,38.75,38.78,7000.0,34.6913,34.7002,34.6466,34.6734,7000.0
2010-11-29 13:40:00,38.78,38.85,38.78,38.85,4700.0,34.6734,34.736,34.6734,34.736,4700.0
2010-11-29 13:45:00,38.84,38.87,38.79,38.87,10100.0,34.727,34.7539,34.6823,34.7539,10100.0
2010-11-29 13:50:00,38.88,38.9,38.87,38.9,2700.0,34.7628,34.7807,34.7539,34.7807,2700.0
2010-11-29 13:55:00,38.89,38.89,38.84,38.87,5400.0,34.7717,34.7717,34.727,34.7539,5400.0
2010-11-29 14:00:00,38.87,38.91,38.85,38.88,10100.0,34.7539,34.7896,34.736,34.7628,10100.0
2010-11-29 14:05:00,38.87,38.88,38.83,38.88,6300.0,34.7539,34.7628,34.7181,34.7628,6300.0
2010-11-29 14:10:00,38.87,38.92,38.87,38.89,9600.0,34.7539,34.7986,34.7539,34.7717,9600.0
2010-11-29 14:15:00,38.89,38.92,38.88,38.91,18400.0,34.7717,34.7986,34.7628,34.7896,18400.0
2010-11-29 14:20:00,38.91,38.92,38.87,38.88,3800.0,34.7896,34.7986,34.7539,34.7628,3800.0
2010-11-29 14:25:00,38.88,39.07,38.88,39.03,11400.0,34.7628,34.9327,34.7628,34.8969,11400.0
2010-11-29 14:30:00,39.05,39.17,39.05,39.13,9100.0,34.9148,35.0221,34.9148,34.9863,9100.0
2010-11-29 14:35:00,39.12,39.27,39.1,39.26,12900.0,34.9774,35.1115,34.9595,35.1026,12900.0
2010-11-29 14:40:00,39.26,39.32,39.26,39.28,8100.0,35.1026,35.1562,35.1026,35.1205,8100.0
2010-11-29 14:45:00,39.27,39.31,39.27,39.31,5400.0,35.1115,35.1473,35.1115,35.1473,5400.0
2010-11-29 14:50:00,39.31,39.31,39.26,39.29,4500.0,35.1473,35.1473,35.1026,35.1294,4500.0
2010-11-29 14:55:00,39.29,39.35,39.28,39.35,6500.0,35.1294,35.183,35.1205,35.183,6500.0
2010-11-29 15:00:00,39.36,39.37,39.33,39.34,4400.0,35.192,35.2009,35.1652,35.1741,4400.0
2010-11-29 15:05:00,39.37,39.37,39.31,39.31,4600.0,35.2009,35.2009,35.1473,35.1473,4600.0
2010-11-29 15:10:00,39.31,39.37,39.3,39.36,8000.0,35.1473,35.2009,35.1383,35.192,8000.0
2010-11-29 15:15:00,39.36,39.48,39.35,39.47,11900.0,35.192,35.2993,35.183,35.2903,11900.0
2010-11-29 15:20:00,39.47,39.51,39.39,39.4,14900.0,35.2903,35.3261,35.2188,35.2277,14900.0
2010-11-29 15:25:00,39.39,39.41,39.37,39.38,5900.0,35.2188,35.2367,35.2009,35.2099,5900.0
2010-11-29 15:30:00,39.37,39.39,39.33,39.35,11500.0,35.2009,35.2188,35.1652,35.183,11500.0
2010-11-29 15:35:00,39.35,39.43,39.35,39.43,14100.0,35.183,35.2546,35.183,35.2546,14100.0
2010-11-29 15:40:00,39.43,39.49,39.43,39.49,31600.0,35.2546,35.3082,35.2546,35.3082,31600.0
2010-11-29 15:45:00,39.49,39.62,39.49,39.61,37300.0,35.3082,35.4244,35.3082,35.4155,37300.0
2010-11-29 15:50:00,39.61,39.62,39.49,39.51,27600.0,35.4155,35.4244,35.3082,35.3261,27600.0
2010-11-29 15:55:00,39.51,39.54,39.44,39.45,65700.0,35.3261,35.3529,35.2635,35.2724,65700.0
2010-11-30 09:30:00,39.05,39.05,38.8,39.02,18100.0,34.9148,34.9148,34.6913,34.888,18100.0
2010-11-30 09:35:00,39.05,39.18,38.97,39.12,5800.0,34.9148,35.031,34.8433,34.9774,5800.0
2010-11-30 09:40:00,39.06,39.28,39.0,39.23,12000.0,34.9237,35.1205,34.8701,35.0757,12000.0
2010-11-30 09:45:00,39.22,39.31,39.14,39.31,6600.0,35.0668,35.1473,34.9953,35.1473,6600.0
2010-11-30 09:50:00,39.31,39.4,39.27,39.4,7400.0,35.1473,35.2277,35.1115,35.2277,7400.0
2010-11-30 09:55:00,39.41,39.52,39.36,39.48,12800.0,35.2367,35.335,35.192,35.2993,12800.0
2010-11-30 10:00:00,39.53,39.62,39.41,39.41,12400.0,35.344,35.4244,35.2367,35.2367,12400.0
2010-11-30 10:05:00,39.45,39.49,39.4,39.4,6400.0,35.2724,35.3082,35.2277,35.2277,6400.0
2010-11-30 10:10:00,39.42,39.5,39.41,39.5,3300.0,35.2456,35.3172,35.2367,35.3172,3300.0
2010-11-30 10:15:00,39.48,39.59,39.48,39.57,7900.0,35.2993,35.3976,35.2993,35.3797,7900.0
2010-11-30 10:20:00,39.58,39.64,39.51,39.64,7900.0,35.3887,35.4423,35.3261,35.4423,7900.0
2010-11-30 10:25:00,39.66,39.83,39.63,39.74,14000.0,35.4602,35.6122,35.4334,35.5317,14000.0
2010-11-30 10:30:00,39.72,39.72,39.63,39.63,6700.0,35.5139,35.5139,35.4334,35.4334,6700.0
2010-11-30 10:35:00,39.62,39.71,39.6,39.68,8700.0,35.4244,35.5049,35.4066,35.4781,8700.0
2010-11-30 10:40:00,39.69,39.71,39.68,39.7,5800.0,35.487,35.5049,35.4781,35.496,5800.0
2010-11-30 10:45:00,39.7,39.74,39.59,39.68,15100.0,35.496,35.5317,35.3976,35.4781,15100.0
2010-11-30 10:50:00,39.67,39.68,39.55,39.58,11200.0,35.4692,35.4781,35.3619,35.3887,11200.0
2010-11-30 10:55:00,39.58,39.63,39.56,39.63,6300.0,35.3887,35.4334,35.3708,35.4334,6300.0
2010-11-30 11:00:00,39.64,39.74,39.63,39.74,9200.0,35.4423,35.5317,35.4334,35.5317,9200.0
2010-11-30 11:05:00,39.73,39.73,39.6,39.61,10300.0,35.5228,35.5228,35.4066,35.4155,10300.0
2010-11-30 11:10:00,39.62,39.67,39.58,39.61,6100.0,35.4244,35.4692,35.3887,35.4155,6100.0
2010-11-30 11:15:00,39.61,39.69,39.59,39.68,6800.0,35.4155,35.487,35.3976,35.4781,6800.0
2010-11-30 11:20:00,39.67,39.69,39.63,39.65,6400.0,35.4692,35.487,35.4334,35.4513,6400.0
2010-11-30 11:25:00,39.65,39.71,39.65,39.71,8200.0,35.4513,35.5049,35.4513,35.5049,8200.0
2010-11-30 11:30:00,39.67,39.68,39.63,39.64,6700.0,35.4692,35.4781,35.4334,35.4423,6700.0
2010-11-30 11:35:00,39.65,39.7,39.62,39.69,21500.0,35.4513,35.496,35.4244,35.487,21500.0
2010-11-30 11:40:00,39.7,39.9,39.7,39.9,23000.0,35.496,35.6748,35.496,35.6748,23000.0
2010-11-30 11:45:00,39.89,39.91,39.87,39.89,18600.0,35.6659,35.6837,35.648,35.6659,18600.0
2010-11-30 11:50:00,39.88,39.91,39.85,39.91,13800.0,35.6569,35.6837,35.6301,35.6837,13800.0
2010-11-30 11:55:00,39.9,40.02,39.89,39.9,30000.0,35.6748,35.7821,35.6659,35.6748,30000.0
2010-11-30 12:00:00,39.88,39.97,39.86,39.96,8200.0,35.6569,35.7374,35.639,35.7284,8200.0
2010-11-30 12:05:00,39.96,40.0,39.96,39.99,17200.0,35.7284,35.7642,35.7284,35.7553,17200.0
2010-11-30 12:10:00,40.0,40.0,39.99,40.0,10500.0,35.7642,35.7642,35.7553,35.7642,10500.0
2010-11-30 12:15:00,40.0,40.0,39.85,39.85,17900.0,35.7642,35.7642,35.6301,35.6301,17900.0
2010-11-30 12:20:00,39.85,39.93,39.85,39.91,8700.0,35.6301,35.7016,35.6301,35.6837,8700.0
2010-11-30 12:25:00,39.91,40.0,39.91,40.0,8800.0,35.6837,35.7642,35.6837,35.7642,8800.0
2010-11-30 12:30:00,39.99,40.0,39.95,39.96,10700.0,35.7553,35.7642,35.7195,35.7284,10700.0
2010-11-30 12:35:00,39.97,39.99,39.96,39.99,7500.0,35.7374,35.7553,35.7284,35.7553,7500.0
2010-11-30 12:40:00,39.99,40.0,39.97,40.0,12800.0,35.7553,35.7642,35.7374,35.7642,12800.0
2010-11-30 12:45:00,40.0,40.08,39.99,39.99,22200.0,35.7642,35.8357,35.7553,35.7553,22200.0
2010-11-30 12:50:00,39.99,40.06,39.99,40.06,6300.0,35.7553,35.8179,35.7553,35.8179,6300.0
2010-11-30 12:55:00,40.06,40.14,40.04,40.12,14700.0,35.8179,35.8894,35.8,35.8715,14700.0
2010-11-30 13:00:00,40.12,40.26,40.07,40.21,30000.0,35.8715,35.9967,35.8268,35.952,30000.0
2010-11-30 13:05:00,40.21,40.23,40.18,40.22,11000.0,35.952,35.9699,35.9251,35.9609,11000.0
2010-11-30 13:10:00,40.22,40.23,40.2,40.23,7400.0,35.9609,35.9699,35.943,35.9699,7400.0
2010-11-30 13:15:00,40.24,40.35,40.22,40.32,16200.0,35.9788,36.0771,35.9609,36.0503,16200.0
2010-11-30 13:20:00,40.33,40.42,40.33,40.38,25800.0,36.0593,36.1397,36.0593,36.104,25800.0
2010-11-30 13:25:00,40.39,40.41,40.37,40.4,15200.0,36.1129,36.1308,36.095,36.1218,15200.0
2010-11-30 13:30:00,40.4,40.42,40.34,40.34,12800.0,36.1218,36.1397,36.0682,36.0682,12800.0
2010-11-30 13:35:00,40.35,40.4,40.3,40.3,10300.0,36.0771,36.1218,36.0324,36.0324,10300.0
2010-11-30 13:40:00,40.3,40.31,40.2,40.2,24500.0,36.0324,36.0414,35.943,35.943,24500.0
2010-11-30 13:45:00,40.21,40.24,40.19,40.21,8300.0,35.952,35.9788,35.9341,35.952,8300.0
2010-11-30 13:50:00,40.22,40.23,40.18,40.23,9100.0,35.9609,35.9699,35.9251,35.9699,9100.0
2010-11-30 13:55:00,40.22,40.28,40.22,40.27,15000.0,35.9609,36.0146,35.9609,36.0056,15000.0
2010-11-30 14:00:00,40.28,40.38,40.28,40.35,10300.0,36.0146,36.104,36.0146,36.0771,10300.0
2010-11-30 14:05:00,40.35,40.43,40.34,40.42,18600.0,36.0771,36.1487,36.0682,36.1397,18600.0
2010-11-30 14:10:00,40.41,40.45,40.41,40.42,7000.0,36.1308,36.1666,36.1308,36.1397,7000.0
2010-11-30 14:15:00,40.41,40.43,40.31,40.35,17000.0,36.1308,36.1487,36.0414,36.0771,17000.0
2010-11-30 14:20:00,40.36,40.4,40.29,40.3,13100.0,36.0861,36.1218,36.0235,36.0324,13100.0
2010-11-30 14:25:00,40.29,40.29,40.21,40.24,16100.0,36.0235,36.0235,35.952,35.9788,16100.0
2010-11-30 14:30:00,40.24,40.25,40.15,40.17,13900.0,35.9788,35.9877,35.8983,35.9162,13900.0
2010-11-30 14:35:00,40.18,40.3,40.18,40.24,15300.0,35.9251,36.0324,35.9251,35.9788,15300.0
2010-11-30 14:40:00,40.23,40.28,40.23,40.28,12500.0,35.9699,36.0146,35.9699,36.0146,12500.0
2010-11-30 14:45:00,40.28,40.33,40.26,40.27,16900.0,36.0146,36.0593,35.9967,36.0056,16900.0
2010-11-30 14:50:00,40.28,40.29,40.21,40.24,12300.0,36.0146,36.0235,35.952,35.9788,12300.0
2010-11-30 14:55:00,40.24,40.37,40.24,40.34,16100.0,35.9788,36.095,35.9788,36.0682,16100.0
2010-11-30 15:00:00,40.34,40.35,40.29,40.33,20900.0,36.0682,36.0771,36.0235,36.0593,20900.0
2010-11-30 15:05:00,40.34,40.35,40.31,40.33,15400.0,36.0682,36.0771,36.0414,36.0593,15400.0
2010-11-30 15:10:00,40.33,40.33,40.23,40.29,19400.0,36.0593,36.0593,35.9699,36.0235,19400.0
2010-11-30 15:15:00,40.3,40.41,40.3,40.4,15200.0,36.0324,36.1308,36.0324,36.1218,15200.0
2010-11-30 15:20:00,40.41,40.46,40.4,40.44,16100.0,36.1308,36.1755,36.1218,36.1576,16100.0
2010-11-30 15:25:00,40.45,40.46,40.34,40.37,26800.0,36.1666,36.1755,36.0682,36.095,26800.0
2010-11-30 15:30:00,40.37,40.39,40.27,40.27,24300.0,36.095,36.1129,36.0056,36.0056,24300.0
2010-11-30 15:35:00,40.28,40.33,40.26,40.29,20000.0,36.0146,36.0593,35.9967,36.0235,20000.0
2010-11-30 15:40:00,40.28,40.28,40.16,40.2,31100.0,36.0146,36.0146,35.9073,35.943,31100.0
2010-11-30 15:45:00,40.2,40.2,40.08,40.11,66100.0,35.943,35.943,35.8357,35.8626,66100.0
2010-11-30 15:50:00,40.1,40.22,40.03,40.17,65700.0,35.8536,35.9609,35.791,35.9162,65700.0
2010-11-30 15:55:00,40.18,40.2,40.11,40.12,75700.0,35.9251,35.943,35.8626,35.8715,75700.0
2010-12-01 09:30:00,40.95,40.97,40.63,40.96,21200.0,36.6136,36.6315,36.3275,36.6225,21200.0
2010-12-01 09:35:00,40.92,41.06,40.82,40.83,17400.0,36.5868,36.712,36.4974,36.5063,17400.0
2010-12-01 09:40:00,40.83,40.94,40.78,40.94,20500.0,36.5063,36.6047,36.4616,36.6047,20500.0
2010-12-01 09:45:00,40.94,41.04,40.85,40.88,16700.0,36.6047,36.6941,36.5242,36.551,16700.0
2010-12-01 09:50:00,40.87,40.96,40.84,40.96,16500.0,36.5421,36.6225,36.5153,36.6225,16500.0
2010-12-01 09:55:00,40.96,41.13,40.95,41.08,24700.0,36.6225,36.7745,36.6136,36.7298,24700.0
2010-12-01 10:00:00,41.08,41.19,41.06,41.19,20600.0,36.7298,36.8282,36.712,36.8282,20600.0
2010-12-01 10:05:00,41.19,41.3,41.1,41.26,35400.0,36.8282,36.9265,36.7477,36.8908,35400.0
2010-12-01 10:10:00,41.23,41.3,41.12,41.2,29000.0,36.864,36.9265,36.7656,36.8371,29000.0
2010-12-01 10:15:00,41.2,41.28,41.16,41.16,13200.0,36.8371,36.9087,36.8014,36.8014,13200.0
2010-12-01 10:20:00,41.17,41.17,41.03,41.05,12600.0,36.8103,36.8103,36.6851,36.703,12600.0
2010-12-01 10:25:00,41.05,41.13,40.96,41.01,15400.0,36.703,36.7745,36.6225,36.6673,15400.0
2010-12-01 10:30:00,41.0,41.08,40.98,41.08,8300.0,36.6583,36.7298,36.6404,36.7298,8300.0
2010-12-01 10:35:00,41.07,41.19,41.07,41.19,12900.0,36.7209,36.8282,36.7209,36.8282,12900.0
2010-12-01 10:40:00,41.21,41.28,41.18,41.24,12500.0,36.8461,36.9087,36.8193,36.8729,12500.0
2010-12-01 10:45:00,41.24,41.4,41.23,41.4,16600.0,36.8729,37.016,36.864,37.016,16600.0
2010-12-01 10:50:00,41.36,41.37,41.3,41.33,13900.0,36.9802,36.9891,36.9265,36.9534,13900.0
2010-12-01 10:55:00,41.33,41.41,41.3,41.38,15000.0,36.9534,37.0249,36.9265,36.9981,15000.0
2010-12-01 11:00:00,41.38,41.5,41.35,41.47,15800.0,36.9981,37.1054,36.9712,37.0785,15800.0
2010-12-01 11:05:00,41.48,41.5,41.44,41.5,10900.0,37.0875,37.1054,37.0517,37.1054,10900.0
2010-12-01 11:10:00,41.5,41.61,41.49,41.59,14400.0,37.1054,37.2037,37.0964,37.1858,14400.0
2010-12-01 11:15:00,41.6,41.72,41.58,41.59,24200.0,37.1948,37.3021,37.1769,37.1858,24200.0
2010-12-01 11:20:00,41.6,41.71,41.54,41.71,15600.0,37.1948,37.2931,37.1411,37.2931,15600.0
2010-12-01 11:25:00,41.69,41.72,41.57,41.65,34400.0,37.2752,37.3021,37.168,37.2395,34400.0
2010-12-01 11:30:00,41.65,41.84,41.63,41.8,13300.0,37.2395,37.4094,37.2216,37.3736,13300.0
2010-12-01 11:35:00,41.79,41.89,41.79,41.89,11700.0,37.3647,37.4541,37.3647,37.4541,11700.0
2010-12-01 11:40:00,41.89,41.92,41.88,41.92,12000.0,37.4541,37.4809,37.4451,37.4809,12000.0
2010-12-01 11:45:00,41.92,41.99,41.86,41.95,23100.0,37.4809,37.5435,37.4272,37.5077,23100.0
2010-12-01 11:50:00,41.96,42.19,41.96,42.19,26000.0,37.5167,37.7223,37.5167,37.7223,26000.0
2010-12-01 11:55:00,42.17,42.31,42.16,42.27,18100.0,37.7044,37.8296,37.6955,37.7938,18100.0
2010-12-01 12:00:00,42.27,42.31,42.22,42.31,16500.0,37.7938,37.8296,37.7491,37.8296,16500.0
2010-12-01 12:05:00,42.31,42.31,42.13,42.14,15900.0,37.8296,37.8296,37.6687,37.6776,15900.0
2010-12-01 12:10:00,42.14,42.15,42.08,42.1,9500.0,37.6776,37.6865,37.6239,37.6418,9500.0
2010-12-01 12:15:00,42.11,42.11,41.98,42.02,13500.0,37.6508,37.6508,37.5345,37.5703,13500.0
2010-12-01 12:20:00,42.02,42.02,41.97,42.0,20800.0,37.5703,37.5703,37.5256,37.5524,20800.0
2010-12-01 12:25:00,42.0,42.0,41.95,41.97,10300.0,37.5524,37.5524,37.5077,37.5256,10300.0
2010-12-01 12:30:00,42.0,42.0,41.88,41.94,13100.0,37.5524,37.5524,37.4451,37.4988,13100.0
2010-12-01 12:35:00,41.96,41.97,41.93,41.93,10400.0,37.5167,37.5256,37.4898,37.4898,10400.0
2010-12-01 12:40:00,41.93,41.93,41.84,41.85,7200.0,37.4898,37.4898,37.4094,37.4183,7200.0
2010-12-01 12:45:00,41.85,41.87,41.81,41.81,8000.0,37.4183,37.4362,37.3825,37.3825,8000.0
2010-12-01 12:50:00,41.81,41.87,41.8,41.86,6300.0,37.3825,37.4362,37.3736,37.4272,6300.0
2010-12-01 12:55:00,41.87,41.87,41.83,41.83,4600.0,37.4362,37.4362,37.4004,37.4004,4600.0
2010-12-01 13:00:00,41.83,41.92,41.81,41.92,7300.0,37.4004,37.4809,37.3825,37.4809,7300.0
2010-12-01 13:05:00,41.9,41.93,41.87,41.89,8000.0,37.463,37.4898,37.4362,37.4541,8000.0
2010-12-01 13:10:00,41.89,41.92,41.88,41.92,7900.0,37.4541,37.4809,37.4451,37.4809,7900.0
2010-12-01 13:15:00,41.92,41.96,41.83,41.83,16000.0,37.4809,37.5167,37.4004,37.4004,16000.0
2010-12-01 13:20:00,41.82,41.88,41.76,41.87,12700.0,37.3915,37.4451,37.3378,37.4362,12700.0
2010-12-01 13:25:00,41.86,41.88,41.8,41.8,8000.0,37.4272,37.4451,37.3736,37.3736,8000.0
2010-12-01 13:30:00,41.79,41.85,41.79,41.82,4500.0,37.3647,37.4183,37.3647,37.3915,4500.0
2010-12-01 13:35:00,41.82,41.88,41.8,41.88,8800.0,37.3915,37.4451,37.3736,37.4451,8800.0
2010-12-01 13:40:00,41.88,41.89,41.81,41.87,8500.0,37.4451,37.4541,37.3825,37.4362,8500.0
2010-12-01 13:45:00,41.89,41.93,41.85,41.93,7700.0,37.4541,37.4898,37.4183,37.4898,7700.0
2010-12-01 13:50:00,41.95,41.95,41.88,41.91,6500.0,37.5077,37.5077,37.4451,37.4719,6500.0
2010-12-01 13:55:00,41.92,41.99,41.92,41.94,8300.0,37.4809,37.5435,37.4809,37.4988,8300.0
2010-12-01 14:00:00,41.93,41.95,41.87,41.9,8400.0,37.4898,37.5077,37.4362,37.463,8400.0
2010-12-01 14:05:00,41.92,41.92,41.87,41.87,3900.0,37.4809,37.4809,37.4362,37.4362,3900.0
2010-12-01 14:10:00,41.89,41.89,41.82,41.85,3600.0,37.4541,37.4541,37.3915,37.4183,3600.0
2010-12-01 14:15:00,41.84,41.89,41.79,41.87,8700.0,37.4094,37.4541,37.3647,37.4362,8700.0
2010-12-01 14:20:00,41.87,41.88,41.79,41.8,16600.0,37.4362,37.4451,37.3647,37.3736,16600.0
2010-12-01 14:25:00,41.8,41.82,41.73,41.74,8200.0,37.3736,37.3915,37.311,37.3199,8200.0
2010-12-01 14:30:00,41.75,41.8,41.73,41.79,6900.0,37.3289,37.3736,37.311,37.3647,6900.0
2010-12-01 14:35:00,41.78,41.86,41.78,41.85,5400.0,37.3557,37.4272,37.3557,37.4183,5400.0
2010-12-01 14:40:00,41.85,41.92,41.85,41.89,10300.0,37.4183,37.4809,37.4183,37.4541,10300.0
2010-12-01 14:45:00,41.9,41.95,41.86,41.88,8300.0,37.463,37.5077,37.4272,37.4451,8300.0
2010-12-01 14:50:00,41.88,41.88,41.83,41.84,13000.0,37.4451,37.4451,37.4004,37.4094,13000.0
2010-12-01 14:55:00,41.84,41.93,41.84,41.9,8800.0,37.4094,37.4898,37.4094,37.463,8800.0
2010-12-01 15:00:00,41.9,41.9,41.85,41.87,9600.0,37.463,37.463,37.4183,37.4362,9600.0
2010-12-01 15:05:00,41.88,41.93,41.87,41.89,13100.0,37.4451,37.4898,37.4362,37.4541,13100.0
2010-12-01 15:10:00,41.89,41.89,41.83,41.86,31800.0,37.4541,37.4541,37.4004,37.4272,31800.0
2010-12-01 15:15:00,41.86,41.9,41.86,41.89,14400.0,37.4272,37.463,37.4272,37.4541,14400.0
2010-12-01 15:20:00,41.88,41.97,41.88,41.97,9700.0,37.4451,37.5256,37.4451,37.5256,9700.0
2010-12-01 15:25:00,41.96,41.98,41.92,41.92,14600.0,37.5167,37.5345,37.4809,37.4809,14600.0
2010-12-01 15:30:00,41.93,41.93,41.89,41.9,20700.0,37.4898,37.4898,37.4541,37.463,20700.0
2010-12-01 15:35:00,41.9,41.95,41.89,41.93,20200.0,37.463,37.5077,37.4541,37.4898,20200.0
2010-12-01 15:40:00,41.94,41.94,41.8,41.82,51600.0,37.4988,37.4988,37.3736,37.3915,51600.0
2010-12-01 15:45:00,41.82,41.9,41.82,41.89,30100.0,37.3915,37.463,37.3915,37.4541,30100.0
2010-12-01 15:50:00,41.9,41.93,41.85,41.85,26000.0,37.463,37.4898,37.4183,37.4183,26000.0
2010-12-01 15:55:00,41.84,41.94,41.84,41.93,60400.0,37.4094,37.4988,37.4094,37.4898,60400.0
2010-12-02 09:30:00,42.0,42.2,42.0,42.04,20800.0,37.5524,37.7312,37.5524,37.5882,20800.0
2010-12-02 09:35:00,42.0,42.05,41.82,41.9,18600.0,37.5524,37.5971,37.3915,37.463,18600.0
2010-12-02 09:40:00,41.89,41.92,41.76,41.76,12100.0,37.4541,37.4809,37.3378,37.3378,12100.0
2010-12-02 09:45:00,41.76,41.87,41.73,41.85,24300.0,37.3378,37.4362,37.311,37.4183,24300.0
2010-12-02 09:50:00,41.86,41.86,41.75,41.79,14400.0,37.4272,37.4272,37.3289,37.3647,14400.0
2010-12-02 09:55:00,41.81,41.83,41.64,41.83,25700.0,37.3825,37.4004,37.2305,37.4004,25700.0
2010-12-02 10:00:00,41.85,42.16,41.84,42.16,21100.0,37.4183,37.6955,37.4094,37.6955,21100.0
2010-12-02 10:05:00,42.15,42.31,42.13,42.31,19500.0,37.6865,37.8296,37.6687,37.8296,19500.0
2010-12-02 10:10:00,42.31,42.56,42.3,42.56,14800.0,37.8296,38.0531,37.8206,38.0531,14800.0
2010-12-02 10:15:00,42.53,42.59,42.52,42.53,11600.0,38.0263,38.0799,38.0174,38.0263,11600.0
2010-12-02 10:20:00,42.52,42.52,42.34,42.37,24400.0,38.0174,38.0174,37.8564,37.8832,24400.0
2010-12-02 10:25:00,42.38,42.49,42.38,42.48,19000.0,37.8922,37.9905,37.8922,37.9816,19000.0
2010-12-02 10:30:00,42.47,42.47,42.39,42.44,15600.0,37.9726,37.9726,37.9011,37.9458,15600.0
2010-12-02 10:35:00,42.44,42.44,42.37,42.37,10200.0,37.9458,37.9458,37.8832,37.8832,10200.0
2010-12-02 10:40:00,42.38,42.52,42.38,42.45,14200.0,37.8922,38.0174,37.8922,37.9548,14200.0
2010-12-02 10:45:00,42.46,42.54,42.45,42.45,12200.0,37.9637,38.0352,37.9548,37.9548,12200.0
2010-12-02 10:50:00,42.45,42.46,42.34,42.36,18500.0,37.9548,37.9637,37.8564,37.8743,18500.0
2010-12-02 10:55:00,42.36,42.43,42.28,42.43,15600.0,37.8743,37.9369,37.8028,37.9369,15600.0
2010-12-02 11:00:00,42.42,42.47,42.38,42.38,8700.0,37.9279,37.9726,37.8922,37.8922,8700.0
2010-12-02 11:05:00,42.39,42.4,42.29,42.35,11400.0,37.9011,37.9101,37.8117,37.8654,11400.0
2010-12-02 11:10:00,42.34,42.43,42.34,42.37,12800.0,37.8564,37.9369,37.8564,37.8832,12800.0
2010-12-02 11:15:00,42.38,42.4,42.29,42.34,16400.0,37.8922,37.9101,37.8117,37.8564,16400.0
2010-12-02 11:20:00,42.33,42.42,42.33,42.41,10300.0,37.8475,37.9279,37.8475,37.919,10300.0
2010-12-02 11:25:00,42.41,42.41,42.31,42.33,15400.0,37.919,37.919,37.8296,37.8475,15400.0
2010-12-02 11:30:00,42.35,42.4,42.27,42.29,23200.0,37.8654,37.9101,37.7938,37.8117,23200.0
2010-12-02 11:35:00,42.29,42.3,42.26,42.27,9200.0,37.8117,37.8206,37.7849,37.7938,9200.0
2010-12-02 11:40:00,42.28,42.31,42.18,42.23,27200.0,37.8028,37.8296,37.7134,37.7581,27200.0
2010-12-02 11:45:00,42.24,42.35,42.24,42.34,10600.0,37.767,37.8654,37.767,37.8564,10600.0
2010-12-02 11:50:00,42.35,42.41,42.32,42.39,37200.0,37.8654,37.919,37.8385,37.9011,37200.0
2010-12-02 11:55:00,42.4,42.47,42.37,42.43,45100.0,37.9101,37.9726,37.8832,37.9369,45100.0
2010-12-02 12:00:00,42.44,42.5,42.44,42.48,17100.0,37.9458,37.9995,37.9458,37.9816,17100.0
2010-12-02 12:05:00,42.45,42.5,42.45,42.47,7100.0,37.9548,37.9995,37.9548,37.9726,7100.0
2010-12-02 12:10:00,42.47,42.5,42.41,42.44,28500.0,37.9726,37.9995,37.919,37.9458,28500.0
2010-12-02 12:15:00,42.42,42.5,42.38,42.39,17600.0,37.9279,37.9995,37.8922,37.9011,17600.0
2010-12-02 12:20:00,42.39,42.48,42.38,42.44,15500.0,37.9011,37.9816,37.8922,37.9458,15500.0
2010-12-02 12:25:00,42.43,42.5,42.4,42.49,10900.0,37.9369,37.9995,37.9101,37.9905,10900.0
2010-12-02 12:30:00,42.5,42.6,42.49,42.59,15900.0,37.9995,38.0889,37.9905,38.0799,15900.0
2010-12-02 12:35:00,42.59,42.64,42.59,42.62,7900.0,38.0799,38.1246,38.0799,38.1068,7900.0
2010-12-02 12:40:00,42.61,42.67,42.59,42.66,9100.0,38.0978,38.1515,38.0799,38.1425,9100.0
2010-12-02 12:45:00,42.65,42.65,42.56,42.6,14100.0,38.1336,38.1336,38.0531,38.0889,14100.0
2010-12-02 12:50:00,42.6,42.63,42.58,42.61,15200.0,38.0889,38.1157,38.071,38.0978,15200.0
2010-12-02 12:55:00,42.61,42.68,42.6,42.67,13600.0,38.0978,38.1604,38.0889,38.1515,13600.0
2010-12-02 13:00:00,42.66,42.69,42.62,42.65,18700.0,38.1425,38.1693,38.1068,38.1336,18700.0
2010-12-02 13:05:00,42.66,42.68,42.66,42.66,3700.0,38.1425,38.1604,38.1425,38.1425,3700.0
2010-12-02 13:10:00,42.66,42.67,42.64,42.65,9000.0,38.1425,38.1515,38.1246,38.1336,9000.0
2010-12-02 13:15:00,42.65,42.65,42.51,42.51,10900.0,38.1336,38.1336,38.0084,38.0084,10900.0
2010-12-02 13:20:00,42.52,42.58,42.5,42.51,19100.0,38.0174,38.071,37.9995,38.0084,19100.0
2010-12-02 13:25:00,42.5,42.56,42.5,42.56,15600.0,37.9995,38.0531,37.9995,38.0531,15600.0
2010-12-02 13:30:00,42.56,42.58,42.51,42.52,32200.0,38.0531,38.071,38.0084,38.0174,32200.0
2010-12-02 13:35:00,42.52,42.56,42.52,42.53,4600.0,38.0174,38.0531,38.0174,38.0263,4600.0
2010-12-02 13:40:00,42.52,42.54,42.51,42.53,15000.0,38.0174,38.0352,38.0084,38.0263,15000.0
2010-12-02 13:45:00,42.53,42.55,42.53,42.54,7800.0,38.0263,38.0442,38.0263,38.0352,7800.0
2010-12-02 13:50:00,42.56,42.58,42.53,42.56,11000.0,38.0531,38.071,38.0263,38.0531,11000.0
2010-12-02 13:55:00,42.56,42.58,42.47,42.48,12300.0,38.0531,38.071,37.9726,37.9816,12300.0
2010-12-02 14:00:00,42.48,42.58,42.47,42.58,8400.0,37.9816,38.071,37.9726,38.071,8400.0
2010-12-02 14:05:00,42.58,42.62,42.58,42.6,9400.0,38.071,38.1068,38.071,38.0889,9400.0
2010-12-02 14:10:00,42.59,42.61,42.58,42.58,5200.0,38.0799,38.0978,38.071,38.071,5200.0
2010-12-02 14:15:00,42.59,42.61,42.57,42.58,12400.0,38.0799,38.0978,38.0621,38.071,12400.0
2010-12-02 14:20:00,42.59,42.66,42.58,42.63,22300.0,38.0799,38.1425,38.071,38.1157,22300.0
2010-12-02 14:25:00,42.63,42.66,42.6,42.64,12100.0,38.1157,38.1425,38.0889,38.1246,12100.0
2010-12-02 14:30:00,42.64,42.65,42.57,42.57,11500.0,38.1246,38.1336,38.0621,38.0621,11500.0
2010-12-02 14:35:00,42.57,42.57,42.52,42.56,11300.0,38.0621,38.0621,38.0174,38.0531,11300.0
2010-12-02 14:40:00,42.56,42.56,42.5,42.51,7100.0,38.0531,38.0531,37.9995,38.0084,7100.0
2010-12-02 14:45:00,42.51,42.52,42.5,42.51,7900.0,38.0084,38.0174,37.9995,38.0084,7900.0
2010-12-02 14:50:00,42.51,42.53,42.5,42.53,12000.0,38.0084,38.0263,37.9995,38.0263,12000.0
2010-12-02 14:55:00,42.53,42.53,42.42,42.42,12900.0,38.0263,38.0263,37.9279,37.9279,12900.0
2010-12-02 15:00:00,42.42,42.47,42.41,42.47,12600.0,37.9279,37.9726,37.919,37.9726,12600.0
2010-12-02 15:05:00,42.47,42.51,42.42,42.48,19700.0,37.9726,38.0084,37.9279,37.9816,19700.0
2010-12-02 15:10:00,42.49,42.49,42.45,42.45,14400.0,37.9905,37.9905,37.9548,37.9548,14400.0
2010-12-02 15:15:00,42.45,42.46,42.43,42.43,16700.0,37.9548,37.9637,37.9369,37.9369,16700.0
2010-12-02 15:20:00,42.43,42.48,42.37,42.48,34900.0,37.9369,37.9816,37.8832,37.9816,34900.0
2010-12-02 15:25:00,42.48,42.48,42.42,42.45,17600.0,37.9816,37.9816,37.9279,37.9548,17600.0
2010-12-02 15:30:00,42.44,42.44,42.38,42.4,40200.0,37.9458,37.9458,37.8922,37.9101,40200.0
2010-12-02 15:35:00,42.4,42.41,42.3,42.4,46900.0,37.9101,37.919,37.8206,37.9101,46900.0
2010-12-02 15:40:00,42.41,42.41,42.24,42.24,45600.0,37.919,37.919,37.767,37.767,45600.0
2010-12-02 15:45:00,42.25,42.31,42.24,42.28,62200.0,37.7759,37.8296,37.767,37.8028,62200.0
2010-12-02 15:50:00,42.29,42.3,42.22,42.24,115800.0,37.8117,37.8206,37.7491,37.767,115800.0
2010-12-02 15:55:00,42.25,42.37,42.24,42.34,63000.0,37.7759,37.8832,37.767,37.8564,63000.0
2010-12-03 09:30:00,42.06,42.3,42.06,42.24,32400.0,37.6061,37.8206,37.6061,37.767,32400.0
2010-12-03 09:35:00,42.18,42.21,41.94,41.95,17500.0,37.7134,37.7402,37.4988,37.5077,17500.0
2010-12-03 09:40:00,41.97,42.05,41.94,42.01,27400.0,37.5256,37.5971,37.4988,37.5614,27400.0
2010-12-03 09:45:00,42.0,42.03,41.92,42.0,18500.0,37.5524,37.5792,37.4809,37.5524,18500.0
2010-12-03 09:50:00,42.0,42.02,41.89,42.0,25300.0,37.5524,37.5703,37.4541,37.5524,25300.0
2010-12-03 09:55:00,41.99,42.02,41.98,42.0,103300.0,37.5435,37.5703,37.5345,37.5524,103300.0
2010-12-03 10:00:00,42.0,42.18,42.0,42.11,219300.0,37.5524,37.7134,37.5524,37.6508,219300.0
2010-12-03 10:05:00,42.11,42.19,42.04,42.09,49800.0,37.6508,37.7223,37.5882,37.6329,49800.0
2010-12-03 10:10:00,42.1,42.19,42.06,42.17,13300.0,37.6418,37.7223,37.6061,37.7044,13300.0
2010-12-03 10:15:00,42.17,42.26,42.09,42.1,23600.0,37.7044,37.7849,37.6329,37.6418,23600.0
2010-12-03 10:20:00,42.13,42.16,42.03,42.05,129100.0,37.6687,37.6955,37.5792,37.5971,129100.0
2010-12-03 10:25:00,42.04,42.07,41.99,42.0,24100.0,37.5882,37.615,37.5435,37.5524,24100.0
2010-12-03 10:30:00,42.01,42.03,41.98,42.0,25700.0,37.5614,37.5792,37.5345,37.5524,25700.0
2010-12-03 10:35:00,42.0,42.0,41.86,41.97,18600.0,37.5524,37.5524,37.4272,37.5256,18600.0
2010-12-03 10:40:00,41.97,42.03,41.97,42.0,38300.0,37.5256,37.5792,37.5256,37.5524,38300.0
2010-12-03 10:45:00,42.01,42.03,41.98,42.01,22000.0,37.5614,37.5792,37.5345,37.5614,22000.0
2010-12-03 10:50:00,42.01,42.06,42.0,42.06,18600.0,37.5614,37.6061,37.5524,37.6061,18600.0
2010-12-03 10:55:00,42.04,42.06,41.99,42.0,54500.0,37.5882,37.6061,37.5435,37.5524,54500.0
2010-12-03 11:00:00,42.0,42.04,41.97,41.98,23600.0,37.5524,37.5882,37.5256,37.5345,23600.0
2010-12-03 11:05:00,41.99,42.0,41.95,41.98,7700.0,37.5435,37.5524,37.5077,37.5345,7700.0
2010-12-03 11:10:00,41.97,41.98,41.91,41.95,6700.0,37.5256,37.5345,37.4719,37.5077,6700.0
2010-12-03 11:15:00,41.95,42.01,41.86,41.87,18600.0,37.5077,37.5614,37.4272,37.4362,18600.0
2010-12-03 11:20:00,41.88,41.94,41.85,41.94,9500.0,37.4451,37.4988,37.4183,37.4988,9500.0
2010-12-03 11:25:00,41.94,41.97,41.88,41.97,8100.0,37.4988,37.5256,37.4451,37.5256,8100.0
2010-12-03 11:30:00,41.97,41.98,41.9,41.91,57900.0,37.5256,37.5345,37.463,37.4719,57900.0
2010-12-03 11:35:00,41.89,41.89,41.74,41.77,12400.0,37.4541,37.4541,37.3199,37.3468,12400.0
2010-12-03 11:40:00,41.79,41.84,41.79,41.84,4600.0,37.3647,37.4094,37.3647,37.4094,4600.0
2010-12-03 11:45:00,41.84,41.93,41.84,41.91,3500.0,37.4094,37.4898,37.4094,37.4719,3500.0
2010-12-03 11:50:00,41.92,41.93,41.75,41.75,14400.0,37.4809,37.4898,37.3289,37.3289,14400.0
2010-12-03 11:55:00,41.76,41.87,41.72,41.86,38600.0,37.3378,37.4362,37.3021,37.4272,38600.0
2010-12-03 12:00:00,41.86,41.87,41.84,41.84,5300.0,37.4272,37.4362,37.4094,37.4094,5300.0
2010-12-03 12:05:00,41.84,41.91,41.84,41.91,5600.0,37.4094,37.4719,37.4094,37.4719,5600.0
2010-12-03 12:10:00,41.91,41.92,41.89,41.9,6500.0,37.4719,37.4809,37.4541,37.463,6500.0
2010-12-03 12:15:00,41.89,41.91,41.88,41.9,9500.0,37.4541,37.4719,37.4451,37.463,9500.0
2010-12-03 12:20:00,41.91,41.93,41.9,41.93,4400.0,37.4719,37.4898,37.463,37.4898,4400.0
2010-12-03 12:25:00,41.93,41.94,41.85,41.89,7800.0,37.4898,37.4988,37.4183,37.4541,7800.0
2010-12-03 12:30:00,41.89,41.94,41.89,41.94,1600.0,37.4541,37.4988,37.4541,37.4988,1600.0
2010-12-03 12:35:00,41.94,41.94,41.88,41.94,4900.0,37.4988,37.4988,37.4451,37.4988,4900.0
2010-12-03 12:40:00,41.98,41.99,41.93,41.93,17300.0,37.5345,37.5435,37.4898,37.4898,17300.0
2010-12-03 12:45:00,41.94,42.03,41.92,42.03,20100.0,37.4988,37.5792,37.4809,37.5792,20100.0
2010-12-03 12:50:00,42.05,42.05,41.98,41.99,6300.0,37.5971,37.5971,37.5345,37.5435,6300.0
2010-12-03 12:55:00,41.99,42.0,41.97,41.99,6800.0,37.5435,37.5524,37.5256,37.5435,6800.0
2010-12-03 13:00:00,41.99,42.0,41.97,41.98,13400.0,37.5435,37.5524,37.5256,37.5345,13400.0
2010-12-03 13:05:00,41.98,42.01,41.97,41.98,14000.0,37.5345,37.5614,37.5256,37.5345,14000.0
2010-12-03 13:10:00,41.99,42.01,41.98,41.99,19100.0,37.5435,37.5614,37.5345,37.5435,19100.0
2010-12-03 13:15:00,41.99,41.99,41.95,41.95,9500.0,37.5435,37.5435,37.5077,37.5077,9500.0
2010-12-03 13:20:00,41.95,42.0,41.94,42.0,6100.0,37.5077,37.5524,37.4988,37.5524,6100.0
2010-12-03 13:25:00,42.0,42.0,41.95,41.95,8700.0,37.5524,37.5524,37.5077,37.5077,8700.0
2010-12-03 13:30:00,41.95,41.96,41.93,41.96,7300.0,37.5077,37.5167,37.4898,37.5167,7300.0
2010-12-03 13:35:00,41.96,41.97,41.91,41.94,8500.0,37.5167,37.5256,37.4719,37.4988,8500.0
2010-12-03 13:40:00,41.94,41.99,41.93,41.98,3400.0,37.4988,37.5435,37.4898,37.5345,3400.0
2010-12-03 13:45:00,41.97,41.99,41.95,41.98,4800.0,37.5256,37.5435,37.5077,37.5345,4800.0
2010-12-03 13:50:00,41.98,42.0,41.97,41.98,3700.0,37.5345,37.5524,37.5256,37.5345,3700.0
2010-12-03 13:55:00,41.98,41.99,41.91,41.91,12100.0,37.5345,37.5435,37.4719,37.4719,12100.0
2010-12-03 14:00:00,41.91,41.94,41.83,41.85,17500.0,37.4719,37.4988,37.4004,37.4183,17500.0
2010-12-03 14:05:00,41.85,41.86,41.76,41.84,11500.0,37.4183,37.4272,37.3378,37.4094,11500.0
2010-12-03 14:10:00,41.84,41.9,41.84,41.88,9300.0,37.4094,37.463,37.4094,37.4451,9300.0
2010-12-03 14:15:00,41.87,41.91,41.86,41.88,13800.0,37.4362,37.4719,37.4272,37.4451,13800.0
2010-12-03 14:20:00,41.89,41.89,41.84,41.85,18100.0,37.4541,37.4541,37.4094,37.4183,18100.0
2010-12-03 14:25:00,41.87,41.88,41.85,41.85,9800.0,37.4362,37.4451,37.4183,37.4183,9800.0
2010-12-03 14:30:00,41.86,41.86,41.83,41.83,7000.0,37.4272,37.4272,37.4004,37.4004,7000.0
2010-12-03 14:35:00,41.83,41.86,41.83,41.86,5400.0,37.4004,37.4272,37.4004,37.4272,5400.0
2010-12-03 14:40:00,41.85,41.89,41.83,41.88,13500.0,37.4183,37.4541,37.4004,37.4451,13500.0
2010-12-03 14:45:00,41.87,41.89,41.84,41.84,12900.0,37.4362,37.4541,37.4094,37.4094,12900.0
2010-12-03 14:50:00,41.83,41.9,41.83,41.86,10100.0,37.4004,37.463,37.4004,37.4272,10100.0
2010-12-03 14:55:00,41.86,41.87,41.82,41.84,13200.0,37.4272,37.4362,37.3915,37.4094,13200.0
2010-12-03 15:00:00,41.85,41.92,41.81,41.81,34600.0,37.4183,37.4809,37.3825,37.3825,34600.0
2010-12-03 15:05:00,41.81,41.82,41.75,41.78,51800.0,37.3825,37.3915,37.3289,37.3557,51800.0
2010-12-03 15:10:00,41.8,41.87,41.77,41.86,49600.0,37.3736,37.4362,37.3468,37.4272,49600.0
2010-12-03 15:15:00,41.86,41.87,41.79,41.84,23400.0,37.4272,37.4362,37.3647,37.4094,23400.0
2010-12-03 15:20:00,41.84,41.92,41.83,41.89,18700.0,37.4094,37.4809,37.4004,37.4541,18700.0
2010-12-03 15:25:00,41.89,41.91,41.89,41.91,17200.0,37.4541,37.4719,37.4541,37.4719,17200.0
2010-12-03 15:30:00,41.91,41.91,41.85,41.88,24400.0,37.4719,37.4719,37.4183,37.4451,24400.0
2010-12-03 15:35:00,41.87,41.96,41.87,41.95,25500.0,37.4362,37.5167,37.4362,37.5077,25500.0
2010-12-03 15:40:00,41.94,41.97,41.9,41.92,45200.0,37.4988,37.5256,37.463,37.4809,45200.0
2010-12-03 15:45:00,41.92,42.04,41.92,42.02,56000.0,37.4809,37.5882,37.4809,37.5703,56000.0
2010-12-03 15:50:00,42.01,42.03,41.98,42.01,35600.0,37.5614,37.5792,37.5345,37.5614,35600.0
2010-12-03 15:55:00,42.01,42.03,41.95,41.98,68300.0,37.5614,37.5792,37.5077,37.5345,68300.0
2010-12-06 09:30:00,41.95,41.99,41.78,41.95,17500.0,37.5077,37.5435,37.3557,37.5077,17500.0
2010-12-06 09:35:00,41.92,41.92,41.68,41.82,7800.0,37.4809,37.4809,37.2663,37.3915,7800.0
2010-12-06 09:40:00,41.85,41.86,41.72,41.77,11600.0,37.4183,37.4272,37.3021,37.3468,11600.0
2010-12-06 09:45:00,41.8,41.89,41.8,41.86,5100.0,37.3736,37.4541,37.3736,37.4272,5100.0
2010-12-06 09:50:00,41.87,41.9,41.77,41.79,3600.0,37.4362,37.463,37.3468,37.3647,3600.0
2010-12-06 09:55:00,41.81,41.92,41.81,41.92,3200.0,37.3825,37.4809,37.3825,37.4809,3200.0
2010-12-06 10:00:00,41.94,41.95,41.9,41.92,2800.0,37.4988,37.5077,37.463,37.4809,2800.0
2010-12-06 10:05:00,41.94,41.95,41.91,41.93,8800.0,37.4988,37.5077,37.4719,37.4898,8800.0
2010-12-06 10:10:00,41.93,41.95,41.86,41.89,3900.0,37.4898,37.5077,37.4272,37.4541,3900.0
2010-12-06 10:15:00,41.87,41.97,41.87,41.95,4700.0,37.4362,37.5256,37.4362,37.5077,4700.0
2010-12-06 10:20:00,41.95,41.99,41.91,41.97,12300.0,37.5077,37.5435,37.4719,37.5256,12300.0
2010-12-06 10:25:00,41.97,42.03,41.96,42.02,19900.0,37.5256,37.5792,37.5167,37.5703,19900.0
2010-12-06 10:30:00,42.02,42.06,41.89,41.89,13100.0,37.5703,37.6061,37.4541,37.4541,13100.0
2010-12-06 10:35:00,41.9,41.92,41.89,41.92,4800.0,37.463,37.4809,37.4541,37.4809,4800.0
2010-12-06 10:40:00,41.93,41.93,41.88,41.89,3300.0,37.4898,37.4898,37.4451,37.4541,3300.0
2010-12-06 10:45:00,41.89,41.89,41.81,41.86,7800.0,37.4541,37.4541,37.3825,37.4272,7800.0
2010-12-06 10:50:00,41.84,41.85,41.74,41.78,10100.0,37.4094,37.4183,37.3199,37.3557,10100.0
2010-12-06 10:55:00,41.79,41.87,41.77,41.85,8600.0,37.3647,37.4362,37.3468,37.4183,8600.0
2010-12-06 11:00:00,41.86,41.93,41.83,41.83,5400.0,37.4272,37.4898,37.4004,37.4004,5400.0
2010-12-06 11:05:00,41.84,41.88,41.83,41.83,4300.0,37.4094,37.4451,37.4004,37.4004,4300.0
2010-12-06 11:10:00,41.83,41.86,41.75,41.78,8800.0,37.4004,37.4272,37.3289,37.3557,8800.0
2010-12-06 11:15:00,41.78,41.81,41.71,41.72,6500.0,37.3557,37.3825,37.2931,37.3021,6500.0
2010-12-06 11:20:00,41.71,41.78,41.71,41.72,5500.0,37.2931,37.3557,37.2931,37.3021,5500.0
2010-12-06 11:25:00,41.72,41.75,41.68,41.74,6300.0,37.3021,37.3289,37.2663,37.3199,6300.0
2010-12-06 11:30:00,41.75,41.78,41.65,41.68,8000.0,37.3289,37.3557,37.2395,37.2663,8000.0
2010-12-06 11:35:00,41.68,41.7,41.56,41.57,11200.0,37.2663,37.2842,37.159,37.168,11200.0
2010-12-06 11:40:00,41.57,41.62,41.57,41.62,14400.0,37.168,37.2127,37.168,37.2127,14400.0
2010-12-06 11:45:00,41.62,41.66,41.52,41.58,14200.0,37.2127,37.2484,37.1232,37.1769,14200.0
2010-12-06 11:50:00,41.58,41.6,41.51,41.53,18000.0,37.1769,37.1948,37.1143,37.1322,18000.0
2010-12-06 11:55:00,41.53,41.61,41.52,41.6,7800.0,37.1322,37.2037,37.1232,37.1948,7800.0
2010-12-06 12:00:00,41.6,41.6,41.53,41.6,11600.0,37.1948,37.1948,37.1322,37.1948,11600.0
2010-12-06 12:05:00,41.58,41.59,41.51,41.55,12100.0,37.1769,37.1858,37.1143,37.1501,12100.0
2010-12-06 12:10:00,41.55,41.57,41.5,41.55,10500.0,37.1501,37.168,37.1054,37.1501,10500.0
2010-12-06 12:15:00,41.55,41.55,41.51,41.53,4700.0,37.1501,37.1501,37.1143,37.1322,4700.0
2010-12-06 12:20:00,41.52,41.53,41.5,41.53,5400.0,37.1232,37.1322,37.1054,37.1322,5400.0
2010-12-06 12:25:00,41.52,41.52,41.5,41.51,3600.0,37.1232,37.1232,37.1054,37.1143,3600.0
2010-12-06 12:30:00,41.51,41.54,41.5,41.52,4400.0,37.1143,37.1411,37.1054,37.1232,4400.0
2010-12-06 12:35:00,41.52,41.54,41.5,41.53,7500.0,37.1232,37.1411,37.1054,37.1322,7500.0
2010-12-06 12:40:00,41.53,41.59,41.53,41.59,3400.0,37.1322,37.1858,37.1322,37.1858,3400.0
2010-12-06 12:45:00,41.59,41.59,41.56,41.56,2700.0,37.1858,37.1858,37.159,37.159,2700.0
2010-12-06 12:50:00,41.56,41.58,41.47,41.47,12400.0,37.159,37.1769,37.0785,37.0785,12400.0
2010-12-06 12:55:00,41.48,41.52,41.48,41.51,3900.0,37.0875,37.1232,37.0875,37.1143,3900.0
2010-12-06 13:00:00,41.5,41.53,41.49,41.5,7400.0,37.1054,37.1322,37.0964,37.1054,7400.0
2010-12-06 13:05:00,41.5,41.51,41.5,41.5,2500.0,37.1054,37.1143,37.1054,37.1054,2500.0
2010-12-06 13:10:00,41.5,41.52,41.48,41.49,4800.0,37.1054,37.1232,37.0875,37.0964,4800.0
2010-12-06 13:15:00,41.48,41.49,41.46,41.46,6100.0,37.0875,37.0964,37.0696,37.0696,6100.0
2010-12-06 13:20:00,41.46,41.49,41.45,41.48,6400.0,37.0696,37.0964,37.0607,37.0875,6400.0
2010-12-06 13:25:00,41.49,41.57,41.49,41.56,4400.0,37.0964,37.168,37.0964,37.159,4400.0
2010-12-06 13:30:00,41.56,41.59,41.53,41.53,8000.0,37.159,37.1858,37.1322,37.1322,8000.0
2010-12-06 13:35:00,41.54,41.59,41.54,41.57,6600.0,37.1411,37.1858,37.1411,37.168,6600.0
2010-12-06 13:40:00,41.57,41.68,41.57,41.68,9700.0,37.168,37.2663,37.168,37.2663,9700.0
2010-12-06 13:45:00,41.68,41.7,41.67,41.67,3300.0,37.2663,37.2842,37.2574,37.2574,3300.0
2010-12-06 13:50:00,41.67,41.67,41.64,41.67,4300.0,37.2574,37.2574,37.2305,37.2574,4300.0
2010-12-06 13:55:00,41.68,41.72,41.68,41.72,12100.0,37.2663,37.3021,37.2663,37.3021,12100.0
2010-12-06 14:00:00,41.72,41.73,41.68,41.71,4200.0,37.3021,37.311,37.2663,37.2931,4200.0
2010-12-06 14:05:00,41.71,41.77,41.71,41.77,4600.0,37.2931,37.3468,37.2931,37.3468,4600.0
2010-12-06 14:10:00,41.77,41.77,41.69,41.7,5600.0,37.3468,37.3468,37.2752,37.2842,5600.0
2010-12-06 14:15:00,41.7,41.75,41.69,41.75,6100.0,37.2842,37.3289,37.2752,37.3289,6100.0
2010-12-06 14:20:00,41.74,41.77,41.73,41.77,4600.0,37.3199,37.3468,37.311,37.3468,4600.0
2010-12-06 14:25:00,41.77,41.82,41.77,41.77,13000.0,37.3468,37.3915,37.3468,37.3468,13000.0
2010-12-06 14:30:00,41.77,41.81,41.77,41.81,5700.0,37.3468,37.3825,37.3468,37.3825,5700.0
2010-12-06 14:35:00,41.81,41.88,41.81,41.88,15200.0,37.3825,37.4451,37.3825,37.4451,15200.0
2010-12-06 14:40:00,41.88,41.88,41.85,41.85,4000.0,37.4451,37.4451,37.4183,37.4183,4000.0
2010-12-06 14:45:00,41.86,41.86,41.81,41.81,15300.0,37.4272,37.4272,37.3825,37.3825,15300.0
2010-12-06 14:50:00,41.81,41.84,41.8,41.83,6100.0,37.3825,37.4094,37.3736,37.4004,6100.0
2010-12-06 14:55:00,41.84,41.85,41.78,41.84,71000.0,37.4094,37.4183,37.3557,37.4094,71000.0
2010-12-06 15:00:00,41.83,41.9,41.83,41.89,13500.0,37.4004,37.463,37.4004,37.4541,13500.0
2010-12-06 15:05:00,41.87,41.87,41.78,41.82,13700.0,37.4362,37.4362,37.3557,37.3915,13700.0
2010-12-06 15:10:00,41.83,41.84,41.81,41.82,5200.0,37.4004,37.4094,37.3825,37.3915,5200.0
2010-12-06 15:15:00,41.83,41.83,41.75,41.8,12900.0,37.4004,37.4004,37.3289,37.3736,12900.0
2010-12-06 15:20:00,41.8,41.8,41.75,41.75,4200.0,37.3736,37.3736,37.3289,37.3289,4200.0
2010-12-06 15:25:00,41.76,41.79,41.74,41.74,10300.0,37.3378,37.3647,37.3199,37.3199,10300.0
2010-12-06 15:30:00,41.74,41.75,41.69,41.72,97700.0,37.3199,37.3289,37.2752,37.3021,97700.0
2010-12-06 15:35:00,41.72,41.75,41.71,41.74,16100.0,37.3021,37.3289,37.2931,37.3199,16100.0
2010-12-06 15:40:00,41.75,41.76,41.74,41.74,21100.0,37.3289,37.3378,37.3199,37.3199,21100.0
2010-12-06 15:45:00,41.74,41.75,41.72,41.74,32900.0,37.3199,37.3289,37.3021,37.3199,32900.0
2010-12-06 15:50:00,41.74,41.74,41.66,41.67,35600.0,37.3199,37.3199,37.2484,37.2574,35600.0
2010-12-06 15:55:00,41.69,41.72,41.65,41.69,36400.0,37.2752,37.3021,37.2395,37.2752,36400.0
2010-12-07 09:30:00,42.47,42.7,42.27,42.4,69400.0,37.9726,38.1783,37.7938,37.9101,69400.0
2010-12-07 09:35:00,42.36,42.43,42.23,42.36,30500.0,37.8743,37.9369,37.7581,37.8743,30500.0
2010-12-07 09:40:00,42.34,42.53,42.34,42.51,19900.0,37.8564,38.0263,37.8564,38.0084,19900.0
2010-12-07 09:45:00,42.51,42.53,42.42,42.46,31600.0,38.0084,38.0263,37.9279,37.9637,31600.0
2010-12-07 09:50:00,42.46,42.54,42.42,42.44,44400.0,37.9637,38.0352,37.9279,37.9458,44400.0
2010-12-07 09:55:00,42.44,42.48,42.4,42.4,26800.0,37.9458,37.9816,37.9101,37.9101,26800.0
2010-12-07 10:00:00,42.39,42.45,42.24,42.33,48000.0,37.9011,37.9548,37.767,37.8475,48000.0
2010-12-07 10:05:00,42.33,42.5,42.33,42.42,34000.0,37.8475,37.9995,37.8475,37.9279,34000.0
2010-12-07 10:10:00,42.45,42.54,42.43,42.51,18600.0,37.9548,38.0352,37.9369,38.0084,18600.0
2010-12-07 10:15:00,42.51,42.55,42.44,42.44,111500.0,38.0084,38.0442,37.9458,37.9458,111500.0
2010-12-07 10:20:00,42.45,42.46,42.36,42.45,36100.0,37.9548,37.9637,37.8743,37.9548,36100.0
2010-12-07 10:25:00,42.46,42.54,42.44,42.48,23100.0,37.9637,38.0352,37.9458,37.9816,23100.0
2010-12-07 10:30:00,42.49,42.52,42.47,42.5,120600.0,37.9905,38.0174,37.9726,37.9995,120600.0
2010-12-07 10:35:00,42.5,42.51,42.48,42.5,47800.0,37.9995,38.0084,37.9816,37.9995,47800.0
2010-12-07 10:40:00,42.51,42.53,42.44,42.49,37200.0,38.0084,38.0263,37.9458,37.9905,37200.0
2010-12-07 10:45:00,42.5,42.53,42.48,42.51,19600.0,37.9995,38.0263,37.9816,38.0084,19600.0
2010-12-07 10:50:00,42.5,42.6,42.48,42.5,60200.0,37.9995,38.0889,37.9816,37.9995,60200.0
2010-12-07 10:55:00,42.51,42.54,42.49,42.52,20100.0,38.0084,38.0352,37.9905,38.0174,20100.0
2010-12-07 11:00:00,42.54,42.55,42.5,42.52,10500.0,38.0352,38.0442,37.9995,38.0174,10500.0
2010-12-07 11:05:00,42.51,42.61,42.5,42.6,37700.0,38.0084,38.0978,37.9995,38.0889,37700.0
2010-12-07 11:10:00,42.61,42.69,42.6,42.67,17900.0,38.0978,38.1693,38.0889,38.1515,17900.0
2010-12-07 11:15:00,42.67,42.68,42.57,42.57,12300.0,38.1515,38.1604,38.0621,38.0621,12300.0
2010-12-07 11:20:00,42.57,42.63,42.56,42.62,16600.0,38.0621,38.1157,38.0531,38.1068,16600.0
2010-12-07 11:25:00,42.62,42.65,42.6,42.65,20800.0,38.1068,38.1336,38.0889,38.1336,20800.0
2010-12-07 11:30:00,42.64,42.64,42.59,42.59,8900.0,38.1246,38.1246,38.0799,38.0799,8900.0
2010-12-07 11:35:00,42.59,42.59,42.56,42.56,7600.0,38.0799,38.0799,38.0531,38.0531,7600.0
2010-12-07 11:40:00,42.58,42.61,42.57,42.6,18800.0,38.071,38.0978,38.0621,38.0889,18800.0
2010-12-07 11:45:00,42.61,42.61,42.55,42.55,8700.0,38.0978,38.0978,38.0442,38.0442,8700.0
2010-12-07 11:50:00,42.56,42.57,42.55,42.55,19000.0,38.0531,38.0621,38.0442,38.0442,19000.0
2010-12-07 11:55:00,42.55,42.56,42.55,42.55,15600.0,38.0442,38.0531,38.0442,38.0442,15600.0
2010-12-07 12:00:00,42.55,42.58,42.55,42.55,13300.0,38.0442,38.071,38.0442,38.0442,13300.0
2010-12-07 12:05:00,42.55,42.56,42.51,42.51,24300.0,38.0442,38.0531,38.0084,38.0084,24300.0
2010-12-07 12:10:00,42.52,42.58,42.51,42.58,16500.0,38.0174,38.071,38.0084,38.071,16500.0
2010-12-07 12:15:00,42.57,42.61,42.51,42.53,28300.0,38.0621,38.0978,38.0084,38.0263,28300.0
2010-12-07 12:20:00,42.53,42.54,42.5,42.51,10700.0,38.0263,38.0352,37.9995,38.0084,10700.0
2010-12-07 12:25:00,42.5,42.54,42.47,42.52,7300.0,37.9995,38.0352,37.9726,38.0174,7300.0
2010-12-07 12:30:00,42.52,42.52,42.5,42.5,4300.0,38.0174,38.0174,37.9995,37.9995,4300.0
2010-12-07 12:35:00,42.49,42.51,42.43,42.44,2500.0,37.9905,38.0084,37.9369,37.9458,2500.0
2010-12-07 12:40:00,42.44,42.46,42.4,42.4,5300.0,37.9458,37.9637,37.9101,37.9101,5300.0
2010-12-07 12:45:00,42.4,42.4,42.37,42.38,2200.0,37.9101,37.9101,37.8832,37.8922,2200.0
2010-12-07 12:50:00,42.38,42.39,42.33,42.36,4800.0,37.8922,37.9011,37.8475,37.8743,4800.0
2010-12-07 12:55:00,42.36,42.45,42.35,42.45,3800.0,37.8743,37.9548,37.8654,37.9548,3800.0
2010-12-07 13:00:00,42.45,42.5,42.42,42.48,5100.0,37.9548,37.9995,37.9279,37.9816,5100.0
2010-12-07 13:05:00,42.48,42.51,42.48,42.48,2100.0,37.9816,38.0084,37.9816,37.9816,2100.0
2010-12-07 13:10:00,42.47,42.47,42.34,42.34,6000.0,37.9726,37.9726,37.8564,37.8564,6000.0
2010-12-07 13:15:00,42.34,42.39,42.33,42.38,6300.0,37.8564,37.9011,37.8475,37.8922,6300.0
2010-12-07 13:20:00,42.38,42.47,42.38,42.45,4100.0,37.8922,37.9726,37.8922,37.9548,4100.0
2010-12-07 13:25:00,42.45,42.45,42.43,42.44,7900.0,37.9548,37.9548,37.9369,37.9458,7900.0
2010-12-07 13:30:00,42.44,42.46,42.39,42.39,9800.0,37.9458,37.9637,37.9011,37.9011,9800.0
2010-12-07 13:35:00,42.4,42.44,42.36,42.38,10400.0,37.9101,37.9458,37.8743,37.8922,10400.0
2010-12-07 13:40:00,42.37,42.43,42.35,42.43,9200.0,37.8832,37.9369,37.8654,37.9369,9200.0
2010-12-07 13:45:00,42.43,42.5,42.38,42.5,10900.0,37.9369,37.9995,37.8922,37.9995,10900.0
2010-12-07 13:50:00,42.5,42.52,42.45,42.45,5400.0,37.9995,38.0174,37.9548,37.9548,5400.0
2010-12-07 13:55:00,42.45,42.45,42.4,42.42,7500.0,37.9548,37.9548,37.9101,37.9279,7500.0
2010-12-07 14:00:00,42.42,42.43,42.4,42.41,8600.0,37.9279,37.9369,37.9101,37.919,8600.0
2010-12-07 14:05:00,42.41,42.42,42.37,42.38,15800.0,37.919,37.9279,37.8832,37.8922,15800.0
2010-12-07 14:10:00,42.38,42.43,42.38,42.41,3400.0,37.8922,37.9369,37.8922,37.919,3400.0
2010-12-07 14:15:00,42.41,42.44,42.41,42.41,3000.0,37.919,37.9458,37.919,37.919,3000.0
2010-12-07 14:20:00,42.42,42.43,42.37,42.38,12000.0,37.9279,37.9369,37.8832,37.8922,12000.0
2010-12-07 14:25:00,42.38,42.4,42.37,42.4,11500.0,37.8922,37.9101,37.8832,37.9101,11500.0
2010-12-07 14:30:00,42.4,42.42,42.37,42.39,14200.0,37.9101,37.9279,37.8832,37.9011,14200.0
2010-12-07 14:35:00,42.39,42.48,42.39,42.44,10200.0,37.9011,37.9816,37.9011,37.9458,10200.0
2010-12-07 14:40:00,42.43,42.45,42.41,42.41,12800.0,37.9369,37.9548,37.919,37.919,12800.0
2010-12-07 14:45:00,42.42,42.45,42.4,42.4,7800.0,37.9279,37.9548,37.9101,37.9101,7800.0
2010-12-07 14:50:00,42.41,42.41,42.34,42.37,53400.0,37.919,37.919,37.8564,37.8832,53400.0
2010-12-07 14:55:00,42.37,42.38,42.22,42.25,67700.0,37.8832,37.8922,37.7491,37.7759,67700.0
2010-12-07 15:00:00,42.25,42.33,42.24,42.29,56500.0,37.7759,37.8475,37.767,37.8117,56500.0
2010-12-07 15:05:00,42.29,42.38,42.28,42.34,40700.0,37.8117,37.8922,37.8028,37.8564,40700.0
2010-12-07 15:10:00,42.34,42.34,42.29,42.33,21200.0,37.8564,37.8564,37.8117,37.8475,21200.0
2010-12-07 15:15:00,42.32,42.35,42.28,42.32,58300.0,37.8385,37.8654,37.8028,37.8385,58300.0
2010-12-07 15:20:00,42.33,42.33,42.23,42.23,71900.0,37.8475,37.8475,37.7581,37.7581,71900.0
2010-12-07 15:25:00,42.23,42.26,42.19,42.23,27300.0,37.7581,37.7849,37.7223,37.7581,27300.0
2010-12-07 15:30:00,42.24,42.28,42.13,42.15,28700.0,37.767,37.8028,37.6687,37.6865,28700.0
2010-12-07 15:35:00,42.15,42.24,42.13,42.23,21800.0,37.6865,37.767,37.6687,37.7581,21800.0
2010-12-07 15:40:00,42.25,42.25,42.14,42.19,33800.0,37.7759,37.7759,37.6776,37.7223,33800.0
2010-12-07 15:45:00,42.17,42.28,42.16,42.25,96100.0,37.7044,37.8028,37.6955,37.7759,96100.0
2010-12-07 15:50:00,42.27,42.3,42.22,42.28,86500.0,37.7938,37.8206,37.7491,37.8028,86500.0
2010-12-07 15:55:00,42.28,42.29,42.22,42.28,74100.0,37.8028,37.8117,37.7491,37.8028,74100.0
2010-12-08 09:30:00,42.41,42.57,42.26,42.57,18600.0,37.919,38.0621,37.7849,38.0621,18600.0
2010-12-08 09:35:00,42.55,42.63,42.43,42.44,11700.0,38.0442,38.1157,37.9369,37.9458,11700.0
2010-12-08 09:40:00,42.47,42.61,42.44,42.59,9600.0,37.9726,38.0978,37.9458,38.0799,9600.0
2010-12-08 09:45:00,42.56,42.62,42.4,42.4,4600.0,38.0531,38.1068,37.9101,37.9101,4600.0
2010-12-08 09:50:00,42.41,42.47,42.3,42.3,3800.0,37.919,37.9726,37.8206,37.8206,3800.0
2010-12-08 09:55:00,42.31,42.31,42.19,42.28,3100.0,37.8296,37.8296,37.7223,37.8028,3100.0
2010-12-08 10:00:00,42.28,42.29,42.17,42.19,5700.0,37.8028,37.8117,37.7044,37.7223,5700.0
2010-12-08 10:05:00,42.21,42.21,42.09,42.12,8000.0,37.7402,37.7402,37.6329,37.6597,8000.0
2010-12-08 10:10:00,42.13,42.17,42.01,42.12,7800.0,37.6687,37.7044,37.5614,37.6597,7800.0
2010-12-08 10:15:00,42.14,42.14,42.01,42.01,6100.0,37.6776,37.6776,37.5614,37.5614,6100.0
2010-12-08 10:20:00,42.01,42.01,41.85,42.01,7300.0,37.5614,37.5614,37.4183,37.5614,7300.0
2010-12-08 10:25:00,42.0,42.07,41.99,42.03,6300.0,37.5524,37.615,37.5435,37.5792,6300.0
2010-12-08 10:30:00,42.03,42.03,41.93,41.94,6300.0,37.5792,37.5792,37.4898,37.4988,6300.0
2010-12-08 10:35:00,41.93,41.93,41.8,41.81,6500.0,37.4898,37.4898,37.3736,37.3825,6500.0
2010-12-08 10:40:00,41.8,41.81,41.67,41.8,7300.0,37.3736,37.3825,37.2574,37.3736,7300.0
2010-12-08 10:45:00,41.8,41.87,41.8,41.82,5400.0,37.3736,37.4362,37.3736,37.3915,5400.0
2010-12-08 10:50:00,41.82,41.86,41.75,41.85,4400.0,37.3915,37.4272,37.3289,37.4183,4400.0
2010-12-08 10:55:00,41.88,41.94,41.85,41.93,3700.0,37.4451,37.4988,37.4183,37.4898,3700.0
2010-12-08 11:00:00,41.94,41.99,41.93,41.99,4300.0,37.4988,37.5435,37.4898,37.5435,4300.0
2010-12-08 11:05:00,41.99,42.09,41.99,42.05,2300.0,37.5435,37.6329,37.5435,37.5971,2300.0
2010-12-08 11:10:00,42.09,42.12,42.06,42.12,3700.0,37.6329,37.6597,37.6061,37.6597,3700.0
2010-12-08 11:15:00,42.12,42.14,42.06,42.07,6900.0,37.6597,37.6776,37.6061,37.615,6900.0
2010-12-08 11:20:00,42.05,42.18,42.05,42.17,3600.0,37.5971,37.7134,37.5971,37.7044,3600.0
2010-12-08 11:25:00,42.16,42.18,42.1,42.12,4600.0,37.6955,37.7134,37.6418,37.6597,4600.0
2010-12-08 11:30:00,42.13,42.13,42.06,42.1,2300.0,37.6687,37.6687,37.6061,37.6418,2300.0
2010-12-08 11:35:00,42.11,42.15,42.1,42.13,3900.0,37.6508,37.6865,37.6418,37.6687,3900.0
2010-12-08 11:40:00,42.13,42.24,42.13,42.24,6900.0,37.6687,37.767,37.6687,37.767,6900.0
2010-12-08 11:45:00,42.23,42.32,42.23,42.31,10400.0,37.7581,37.8385,37.7581,37.8296,10400.0
2010-12-08 11:50:00,42.32,42.36,42.31,42.35,5900.0,37.8385,37.8743,37.8296,37.8654,5900.0
2010-12-08 11:55:00,42.34,42.36,42.31,42.35,2000.0,37.8564,37.8743,37.8296,37.8654,2000.0
2010-12-08 12:00:00,42.36,42.38,42.35,42.36,1800.0,37.8743,37.8922,37.8654,37.8743,1800.0
2010-12-08 12:05:00,42.38,42.38,42.32,42.32,1400.0,37.8922,37.8922,37.8385,37.8385,1400.0
2010-12-08 12:10:00,42.32,42.35,42.32,42.34,2900.0,37.8385,37.8654,37.8385,37.8564,2900.0
2010-12-08 12:15:00,42.32,42.32,42.22,42.23,3900.0,37.8385,37.8385,37.7491,37.7581,3900.0
2010-12-08 12:20:00,42.24,42.25,42.21,42.22,2200.0,37.767,37.7759,37.7402,37.7491,2200.0
2010-12-08 12:25:00,42.22,42.31,42.22,42.26,4900.0,37.7491,37.8296,37.7491,37.7849,4900.0
2010-12-08 12:30:00,42.26,42.26,42.2,42.22,4800.0,37.7849,37.7849,37.7312,37.7491,4800.0
2010-12-08 12:35:00,42.2,42.22,42.18,42.22,3500.0,37.7312,37.7491,37.7134,37.7491,3500.0
2010-12-08 12:40:00,42.22,42.22,42.16,42.16,2500.0,37.7491,37.7491,37.6955,37.6955,2500.0
2010-12-08 12:45:00,42.16,42.16,42.03,42.03,5400.0,37.6955,37.6955,37.5792,37.5792,5400.0
2010-12-08 12:50:00,42.04,42.04,41.98,42.0,4500.0,37.5882,37.5882,37.5345,37.5524,4500.0
2010-12-08 12:55:00,41.99,42.04,41.99,42.04,1100.0,37.5435,37.5882,37.5435,37.5882,1100.0
2010-12-08 13:00:00,42.07,42.19,42.07,42.19,5600.0,37.615,37.7223,37.615,37.7223,5600.0
2010-12-08 13:05:00,42.19,42.2,42.13,42.16,3400.0,37.7223,37.7312,37.6687,37.6955,3400.0
2010-12-08 13:10:00,42.17,42.26,42.15,42.15,5300.0,37.7044,37.7849,37.6865,37.6865,5300.0
2010-12-08 13:15:00,42.15,42.18,42.14,42.15,4300.0,37.6865,37.7134,37.6776,37.6865,4300.0
2010-12-08 13:20:00,42.15,42.15,42.08,42.13,3900.0,37.6865,37.6865,37.6239,37.6687,3900.0
2010-12-08 13:25:00,42.13,42.18,42.12,42.17,4600.0,37.6687,37.7134,37.6597,37.7044,4600.0
2010-12-08 13:30:00,42.15,42.24,42.11,42.24,6500.0,37.6865,37.767,37.6508,37.767,6500.0
2010-12-08 13:35:00,42.26,42.31,42.25,42.29,4700.0,37.7849,37.8296,37.7759,37.8117,4700.0
2010-12-08 13:40:00,42.29,42.39,42.29,42.32,7700.0,37.8117,37.9011,37.8117,37.8385,7700.0
2010-12-08 13:45:00,42.32,42.33,42.29,42.29,3100.0,37.8385,37.8475,37.8117,37.8117,3100.0
2010-12-08 13:50:00,42.29,42.34,42.29,42.33,3800.0,37.8117,37.8564,37.8117,37.8475,3800.0
2010-12-08 13:55:00,42.34,42.39,42.34,42.36,4200.0,37.8564,37.9011,37.8564,37.8743,4200.0
2010-12-08 14:00:00,42.34,42.34,42.28,42.31,3900.0,37.8564,37.8564,37.8028,37.8296,3900.0
2010-12-08 14:05:00,42.31,42.31,42.27,42.3,4700.0,37.8296,37.8296,37.7938,37.8206,4700.0
2010-12-08 14:10:00,42.31,42.34,42.29,42.31,4500.0,37.8296,37.8564,37.8117,37.8296,4500.0
2010-12-08 14:15:00,42.3,42.36,42.3,42.35,6500.0,37.8206,37.8743,37.8206,37.8654,6500.0
2010-12-08 14:20:00,42.35,42.41,42.31,42.32,6700.0,37.8654,37.919,37.8296,37.8385,6700.0
2010-12-08 14:25:00,42.32,42.33,42.3,42.31,3700.0,37.8385,37.8475,37.8206,37.8296,3700.0
2010-12-08 14:30:00,42.31,42.42,42.31,42.41,7200.0,37.8296,37.9279,37.8296,37.919,7200.0
2010-12-08 14:35:00,42.42,42.45,42.41,42.42,6400.0,37.9279,37.9548,37.919,37.9279,6400.0
2010-12-08 14:40:00,42.41,42.48,42.41,42.44,10900.0,37.919,37.9816,37.919,37.9458,10900.0
2010-12-08 14:45:00,42.45,42.47,42.37,42.39,11800.0,37.9548,37.9726,37.8832,37.9011,11800.0
2010-12-08 14:50:00,42.39,42.43,42.38,42.42,3200.0,37.9011,37.9369,37.8922,37.9279,3200.0
2010-12-08 14:55:00,42.42,42.44,42.36,42.38,5800.0,37.9279,37.9458,37.8743,37.8922,5800.0
2010-12-08 15:00:00,42.36,42.41,42.32,42.4,8000.0,37.8743,37.919,37.8385,37.9101,8000.0
2010-12-08 15:05:00,42.39,42.41,42.35,42.35,6600.0,37.9011,37.919,37.8654,37.8654,6600.0
2010-12-08 15:10:00,42.35,42.35,42.27,42.3,7900.0,37.8654,37.8654,37.7938,37.8206,7900.0
2010-12-08 15:15:00,42.29,42.3,42.24,42.27,9700.0,37.8117,37.8206,37.767,37.7938,9700.0
2010-12-08 15:20:00,42.28,42.31,42.25,42.29,14600.0,37.8028,37.8296,37.7759,37.8117,14600.0
2010-12-08 15:25:00,42.29,42.29,42.18,42.2,13600.0,37.8117,37.8117,37.7134,37.7312,13600.0
2010-12-08 15:30:00,42.2,42.25,42.17,42.21,16000.0,37.7312,37.7759,37.7044,37.7402,16000.0
2010-12-08 15:35:00,42.21,42.24,42.17,42.17,17700.0,37.7402,37.767,37.7044,37.7044,17700.0
2010-12-08 15:40:00,42.18,42.21,42.16,42.17,21800.0,37.7134,37.7402,37.6955,37.7044,21800.0
2010-12-08 15:45:00,42.18,42.29,42.17,42.26,31800.0,37.7134,37.8117,37.7044,37.7849,31800.0
2010-12-08 15:50:00,42.27,42.28,42.24,42.26,23400.0,37.7938,37.8028,37.767,37.7849,23400.0
2010-12-08 15:55:00,42.26,42.31,42.25,42.26,35900.0,37.7849,37.8296,37.7759,37.7849,35900.0
2010-12-09 09:30:00,42.43,42.58,42.32,42.45,25200.0,37.9369,38.071,37.8385,37.9548,25200.0
2010-12-09 09:35:00,42.42,42.44,42.21,42.23,7100.0,37.9279,37.9458,37.7402,37.7581,7100.0
2010-12-09 09:40:00,42.24,42.28,42.02,42.02,10900.0,37.767,37.8028,37.5703,37.5703,10900.0
2010-12-09 09:45:00,42.02,42.28,42.0,42.14,15500.0,37.5703,37.8028,37.5524,37.6776,15500.0
2010-12-09 09:50:00,42.15,42.26,42.15,42.22,12600.0,37.6865,37.7849,37.6865,37.7491,12600.0
2010-12-09 09:55:00,42.2,42.22,42.11,42.16,5900.0,37.7312,37.7491,37.6508,37.6955,5900.0
2010-12-09 10:00:00,42.14,42.16,42.0,42.0,9600.0,37.6776,37.6955,37.5524,37.5524,9600.0
2010-12-09 10:05:00,42.0,42.11,41.96,42.03,7500.0,37.5524,37.6508,37.5167,37.5792,7500.0
2010-12-09 10:10:00,42.02,42.02,41.88,41.95,10500.0,37.5703,37.5703,37.4451,37.5077,10500.0
2010-12-09 10:15:00,41.97,42.03,41.94,41.97,9600.0,37.5256,37.5792,37.4988,37.5256,9600.0
2010-12-09 10:20:00,41.95,41.99,41.88,41.95,35200.0,37.5077,37.5435,37.4451,37.5077,35200.0
2010-12-09 10:25:00,41.93,42.06,41.93,42.06,7400.0,37.4898,37.6061,37.4898,37.6061,7400.0
2010-12-09 10:30:00,42.06,42.08,41.99,41.99,10400.0,37.6061,37.6239,37.5435,37.5435,10400.0
2010-12-09 10:35:00,41.98,41.98,41.94,41.97,9400.0,37.5345,37.5345,37.4988,37.5256,9400.0
2010-12-09 10:40:00,41.96,42.0,41.93,41.97,14800.0,37.5167,37.5524,37.4898,37.5256,14800.0
2010-12-09 10:45:00,41.97,42.0,41.94,41.94,8600.0,37.5256,37.5524,37.4988,37.4988,8600.0
2010-12-09 10:50:00,41.96,41.98,41.94,41.97,9600.0,37.5167,37.5345,37.4988,37.5256,9600.0
2010-12-09 10:55:00,41.98,42.0,41.95,41.96,8200.0,37.5345,37.5524,37.5077,37.5167,8200.0
2010-12-09 11:00:00,41.99,42.07,41.98,42.03,4300.0,37.5435,37.615,37.5345,37.5792,4300.0
2010-12-09 11:05:00,42.04,42.07,41.99,42.0,16100.0,37.5882,37.615,37.5435,37.5524,16100.0
2010-12-09 11:10:00,42.0,42.05,41.96,42.04,12900.0,37.5524,37.5971,37.5167,37.5882,12900.0
2010-12-09 11:15:00,42.02,42.11,42.02,42.11,1800.0,37.5703,37.6508,37.5703,37.6508,1800.0
2010-12-09 11:20:00,42.11,42.17,42.09,42.09,5600.0,37.6508,37.7044,37.6329,37.6329,5600.0
2010-12-09 11:25:00,42.09,42.12,42.07,42.07,11500.0,37.6329,37.6597,37.615,37.615,11500.0
2010-12-09 11:30:00,42.08,42.17,42.05,42.09,14900.0,37.6239,37.7044,37.5971,37.6329,14900.0
2010-12-09 11:35:00,42.1,42.18,42.09,42.1,15400.0,37.6418,37.7134,37.6329,37.6418,15400.0
2010-12-09 11:40:00,42.1,42.11,41.99,41.99,22200.0,37.6418,37.6508,37.5435,37.5435,22200.0
2010-12-09 11:45:00,42.0,42.01,41.97,41.97,7300.0,37.5524,37.5614,37.5256,37.5256,7300.0
2010-12-09 11:50:00,41.97,42.0,41.96,41.99,7000.0,37.5256,37.5524,37.5167,37.5435,7000.0
2010-12-09 11:55:00,42.0,42.01,41.99,41.99,26000.0,37.5524,37.5614,37.5435,37.5435,26000.0
2010-12-09 12:00:00,41.99,42.01,41.99,42.0,18000.0,37.5435,37.5614,37.5435,37.5524,18000.0
2010-12-09 12:05:00,42.01,42.01,41.99,42.0,5800.0,37.5614,37.5614,37.5435,37.5524,5800.0
2010-12-09 12:10:00,42.0,42.02,41.99,42.0,10400.0,37.5524,37.5703,37.5435,37.5524,10400.0
2010-12-09 12:15:00,42.0,42.02,42.0,42.02,1600.0,37.5524,37.5703,37.5524,37.5703,1600.0
2010-12-09 12:20:00,42.02,42.02,42.0,42.0,5300.0,37.5703,37.5703,37.5524,37.5524,5300.0
2010-12-09 12:25:00,42.0,42.0,41.98,42.0,15400.0,37.5524,37.5524,37.5345,37.5524,15400.0
2010-12-09 12:30:00,42.0,42.0,41.96,41.97,8800.0,37.5524,37.5524,37.5167,37.5256,8800.0
2010-12-09 12:35:00,41.95,42.0,41.95,42.0,7200.0,37.5077,37.5524,37.5077,37.5524,7200.0
2010-12-09 12:40:00,42.0,42.0,41.99,42.0,3800.0,37.5524,37.5524,37.5435,37.5524,3800.0
2010-12-09 12:45:00,42.0,42.0,41.99,42.0,6500.0,37.5524,37.5524,37.5435,37.5524,6500.0
2010-12-09 12:50:00,42.0,42.03,41.99,42.03,5500.0,37.5524,37.5792,37.5435,37.5792,5500.0
2010-12-09 12:55:00,42.03,42.04,42.02,42.03,4800.0,37.5792,37.5882,37.5703,37.5792,4800.0
2010-12-09 13:00:00,42.04,42.08,42.02,42.08,15200.0,37.5882,37.6239,37.5703,37.6239,15200.0
2010-12-09 13:05:00,42.08,42.16,42.07,42.13,10000.0,37.6239,37.6955,37.615,37.6687,10000.0
2010-12-09 13:10:00,42.14,42.18,42.13,42.16,5800.0,37.6776,37.7134,37.6687,37.6955,5800.0
2010-12-09 13:15:00,42.18,42.21,42.1,42.1,10000.0,37.7134,37.7402,37.6418,37.6418,10000.0
2010-12-09 13:20:00,42.11,42.16,42.08,42.15,15900.0,37.6508,37.6955,37.6239,37.6865,15900.0
2010-12-09 13:25:00,42.17,42.27,42.17,42.25,8200.0,37.7044,37.7938,37.7044,37.7759,8200.0
2010-12-09 13:30:00,42.26,42.28,42.21,42.21,6300.0,37.7849,37.8028,37.7402,37.7402,6300.0
2010-12-09 13:35:00,42.2,42.2,42.17,42.19,4700.0,37.7312,37.7312,37.7044,37.7223,4700.0
2010-12-09 13:40:00,42.2,42.23,42.2,42.22,2400.0,37.7312,37.7581,37.7312,37.7491,2400.0
2010-12-09 13:45:00,42.2,42.23,42.18,42.22,5400.0,37.7312,37.7581,37.7134,37.7491,5400.0
2010-12-09 13:50:00,42.23,42.27,42.22,42.27,3400.0,37.7581,37.7938,37.7491,37.7938,3400.0
2010-12-09 13:55:00,42.25,42.27,42.25,42.27,4700.0,37.7759,37.7938,37.7759,37.7938,4700.0
2010-12-09 14:00:00,42.26,42.26,42.2,42.21,4300.0,37.7849,37.7849,37.7312,37.7402,4300.0
2010-12-09 14:05:00,42.21,42.21,42.1,42.1,8600.0,37.7402,37.7402,37.6418,37.6418,8600.0
2010-12-09 14:10:00,42.12,42.16,42.09,42.13,9900.0,37.6597,37.6955,37.6329,37.6687,9900.0
2010-12-09 14:15:00,42.14,42.18,42.13,42.17,7000.0,37.6776,37.7134,37.6687,37.7044,7000.0
2010-12-09 14:20:00,42.18,42.2,42.16,42.16,11300.0,37.7134,37.7312,37.6955,37.6955,11300.0
2010-12-09 14:25:00,42.17,42.17,42.15,42.16,6700.0,37.7044,37.7044,37.6865,37.6955,6700.0
2010-12-09 14:30:00,42.16,42.2,42.15,42.2,4500.0,37.6955,37.7312,37.6865,37.7312,4500.0
2010-12-09 14:35:00,42.2,42.24,42.18,42.24,11500.0,37.7312,37.767,37.7134,37.767,11500.0
2010-12-09 14:40:00,42.23,42.26,42.21,42.24,7100.0,37.7581,37.7849,37.7402,37.767,7100.0
2010-12-09 14:45:00,42.24,42.29,42.22,42.23,12600.0,37.767,37.8117,37.7491,37.7581,12600.0
2010-12-09 14:50:00,42.23,42.26,42.22,42.26,4200.0,37.7581,37.7849,37.7491,37.7849,4200.0
2010-12-09 14:55:00,42.27,42.31,42.27,42.3,5800.0,37.7938,37.8296,37.7938,37.8206,5800.0
2010-12-09 15:00:00,42.3,42.31,42.26,42.29,10000.0,37.8206,37.8296,37.7849,37.8117,10000.0
2010-12-09 15:05:00,42.28,42.34,42.28,42.3,8300.0,37.8028,37.8564,37.8028,37.8206,8300.0
2010-12-09 15:10:00,42.31,42.34,42.31,42.33,6200.0,37.8296,37.8564,37.8296,37.8475,6200.0
2010-12-09 15:15:00,42.33,42.38,42.33,42.38,9400.0,37.8475,37.8922,37.8475,37.8922,9400.0
2010-12-09 15:20:00,42.37,42.38,42.33,42.35,14000.0,37.8832,37.8922,37.8475,37.8654,14000.0
2010-12-09 15:25:00,42.35,42.38,42.35,42.38,11000.0,37.8654,37.8922,37.8654,37.8922,11000.0
2010-12-09 15:30:00,42.38,42.41,42.35,42.38,25300.0,37.8922,37.919,37.8654,37.8922,25300.0
2010-12-09 15:35:00,42.37,42.43,42.36,42.4,26800.0,37.8832,37.9369,37.8743,37.9101,26800.0
2010-12-09 15:40:00,42.41,42.49,42.41,42.44,38200.0,37.919,37.9905,37.919,37.9458,38200.0
2010-12-09 15:45:00,42.44,42.51,42.42,42.47,28900.0,37.9458,38.0084,37.9279,37.9726,28900.0
2010-12-09 15:50:00,42.47,42.5,42.44,42.5,29500.0,37.9726,37.9995,37.9458,37.9995,29500.0
2010-12-09 15:55:00,42.5,42.52,42.44,42.52,50000.0,37.9995,38.0174,37.9458,38.0174,50000.0
2010-12-10 09:30:00,42.5,42.72,42.5,42.63,22600.0,37.9995,38.1962,37.9995,38.1157,22600.0
2010-12-10 09:35:00,42.64,42.78,42.63,42.75,16500.0,38.1246,38.2498,38.1157,38.223,16500.0
2010-12-10 09:40:00,42.78,42.92,42.77,42.81,8800.0,38.2498,38.375,38.2409,38.2766,8800.0
2010-12-10 09:45:00,42.81,42.92,42.8,42.89,8000.0,38.2766,38.375,38.2677,38.3482,8000.0
2010-12-10 09:50:00,42.89,42.89,42.83,42.86,10100.0,38.3482,38.3482,38.2945,38.3213,10100.0
2010-12-10 09:55:00,42.85,42.93,42.76,42.87,7600.0,38.3124,38.3839,38.2319,38.3303,7600.0
2010-12-10 10:00:00,42.86,42.86,42.75,42.79,12600.0,38.3213,38.3213,38.223,38.2588,12600.0
2010-12-10 10:05:00,42.77,42.8,42.72,42.8,12700.0,38.2409,38.2677,38.1962,38.2677,12700.0
2010-12-10 10:10:00,42.81,42.81,42.71,42.74,13300.0,38.2766,38.2766,38.1872,38.2141,13300.0
2010-12-10 10:15:00,42.74,42.81,42.73,42.77,10400.0,38.2141,38.2766,38.2051,38.2409,10400.0
2010-12-10 10:20:00,42.78,42.86,42.78,42.81,22800.0,38.2498,38.3213,38.2498,38.2766,22800.0
2010-12-10 10:25:00,42.81,42.89,42.8,42.89,12800.0,38.2766,38.3482,38.2677,38.3482,12800.0
2010-12-10 10:30:00,42.89,43.02,42.89,43.01,16300.0,38.3482,38.4644,38.3482,38.4555,16300.0
2010-12-10 10:35:00,43.02,43.02,42.86,42.86,13200.0,38.4644,38.4644,38.3213,38.3213,13200.0
2010-12-10 10:40:00,42.86,42.97,42.83,42.93,24300.0,38.3213,38.4197,38.2945,38.3839,24300.0
2010-12-10 10:45:00,42.91,42.98,42.88,42.91,34300.0,38.3661,38.4286,38.3392,38.3661,34300.0
2010-12-10 10:50:00,42.9,42.97,42.89,42.96,18900.0,38.3571,38.4197,38.3482,38.4108,18900.0
2010-12-10 10:55:00,42.95,43.03,42.94,43.02,44200.0,38.4018,38.4733,38.3929,38.4644,44200.0
2010-12-10 11:00:00,43.01,43.04,43.0,43.01,18400.0,38.4555,38.4823,38.4465,38.4555,18400.0
2010-12-10 11:05:00,43.0,43.13,43.0,43.11,41600.0,38.4465,38.5628,38.4465,38.5449,41600.0
2010-12-10 11:10:00,43.11,43.15,43.1,43.14,13100.0,38.5449,38.5806,38.5359,38.5717,13100.0
2010-12-10 11:15:00,43.15,43.22,43.12,43.15,31100.0,38.5806,38.6432,38.5538,38.5806,31100.0
2010-12-10 11:20:00,43.15,43.16,43.1,43.1,5000.0,38.5806,38.5896,38.5359,38.5359,5000.0
2010-12-10 11:25:00,43.09,43.13,43.07,43.07,14500.0,38.527,38.5628,38.5091,38.5091,14500.0
2010-12-10 11:30:00,43.07,43.08,43.0,43.0,24400.0,38.5091,38.5181,38.4465,38.4465,24400.0
2010-12-10 11:35:00,43.01,43.01,42.88,42.89,10400.0,38.4555,38.4555,38.3392,38.3482,10400.0
2010-12-10 11:40:00,42.9,43.0,42.88,42.98,24300.0,38.3571,38.4465,38.3392,38.4286,24300.0
2010-12-10 11:45:00,42.97,43.03,42.97,43.02,14100.0,38.4197,38.4733,38.4197,38.4644,14100.0
2010-12-10 11:50:00,43.03,43.09,43.0,43.08,18100.0,38.4733,38.527,38.4465,38.5181,18100.0
2010-12-10 11:55:00,43.09,43.18,43.07,43.17,6200.0,38.527,38.6075,38.5091,38.5985,6200.0
2010-12-10 12:00:00,43.19,43.21,43.15,43.15,4900.0,38.6164,38.6343,38.5806,38.5806,4900.0
2010-12-10 12:05:00,43.14,43.19,43.12,43.17,3700.0,38.5717,38.6164,38.5538,38.5985,3700.0
2010-12-10 12:10:00,43.17,43.2,43.17,43.2,1800.0,38.5985,38.6253,38.5985,38.6253,1800.0
2010-12-10 12:15:00,43.18,43.21,43.15,43.16,3800.0,38.6075,38.6343,38.5806,38.5896,3800.0
2010-12-10 12:20:00,43.16,43.16,43.12,43.13,3500.0,38.5896,38.5896,38.5538,38.5628,3500.0
2010-12-10 12:25:00,43.13,43.2,43.12,43.18,3000.0,38.5628,38.6253,38.5538,38.6075,3000.0
2010-12-10 12:30:00,43.18,43.19,43.17,43.17,1800.0,38.6075,38.6164,38.5985,38.5985,1800.0
2010-12-10 12:35:00,43.2,43.2,43.18,43.18,1600.0,38.6253,38.6253,38.6075,38.6075,1600.0
2010-12-10 12:40:00,43.17,43.2,43.15,43.2,4300.0,38.5985,38.6253,38.5806,38.6253,4300.0
2010-12-10 12:45:00,43.17,43.2,43.15,43.17,3900.0,38.5985,38.6253,38.5806,38.5985,3900.0
2010-12-10 12:50:00,43.16,43.2,43.16,43.17,9800.0,38.5896,38.6253,38.5896,38.5985,9800.0
2010-12-10 12:55:00,43.16,43.19,43.13,43.14,8700.0,38.5896,38.6164,38.5628,38.5717,8700.0
2010-12-10 13:00:00,43.14,43.19,43.14,43.18,5900.0,38.5717,38.6164,38.5717,38.6075,5900.0
2010-12-10 13:05:00,43.18,43.2,43.14,43.19,10200.0,38.6075,38.6253,38.5717,38.6164,10200.0
2010-12-10 13:10:00,43.19,43.29,43.19,43.28,10400.0,38.6164,38.7058,38.6164,38.6969,10400.0
2010-12-10 13:15:00,43.28,43.33,43.28,43.33,11200.0,38.6969,38.7416,38.6969,38.7416,11200.0
2010-12-10 13:20:00,43.32,43.4,43.32,43.39,21100.0,38.7326,38.8042,38.7326,38.7952,21100.0
2010-12-10 13:25:00,43.38,43.48,43.38,43.46,17000.0,38.7863,38.8757,38.7863,38.8578,17000.0
2010-12-10 13:30:00,43.45,43.46,43.4,43.41,8200.0,38.8489,38.8578,38.8042,38.8131,8200.0
2010-12-10 13:35:00,43.39,43.39,43.37,43.37,2800.0,38.7952,38.7952,38.7773,38.7773,2800.0
2010-12-10 13:40:00,43.37,43.37,43.31,43.32,4700.0,38.7773,38.7773,38.7237,38.7326,4700.0
2010-12-10 13:45:00,43.32,43.38,43.32,43.38,4700.0,38.7326,38.7863,38.7326,38.7863,4700.0
2010-12-10 13:50:00,43.38,43.38,43.37,43.37,1200.0,38.7863,38.7863,38.7773,38.7773,1200.0
2010-12-10 13:55:00,43.37,43.44,43.37,43.43,5700.0,38.7773,38.8399,38.7773,38.831,5700.0
2010-12-10 14:00:00,43.43,43.43,43.36,43.37,5100.0,38.831,38.831,38.7684,38.7773,5100.0
2010-12-10 14:05:00,43.37,43.38,43.36,43.37,4200.0,38.7773,38.7863,38.7684,38.7773,4200.0
2010-12-10 14:10:00,43.37,43.38,43.35,43.36,7400.0,38.7773,38.7863,38.7595,38.7684,7400.0
2010-12-10 14:15:00,43.36,43.4,43.36,43.39,10500.0,38.7684,38.8042,38.7684,38.7952,10500.0
2010-12-10 14:20:00,43.4,43.42,43.4,43.4,6300.0,38.8042,38.822,38.8042,38.8042,6300.0
2010-12-10 14:25:00,43.39,43.41,43.35,43.35,6200.0,38.7952,38.8131,38.7595,38.7595,6200.0
2010-12-10 14:30:00,43.35,43.35,43.3,43.3,4700.0,38.7595,38.7595,38.7148,38.7148,4700.0
2010-12-10 14:35:00,43.31,43.31,43.3,43.3,3200.0,38.7237,38.7237,38.7148,38.7148,3200.0
2010-12-10 14:40:00,43.31,43.31,43.3,43.31,4000.0,38.7237,38.7237,38.7148,38.7237,4000.0
2010-12-10 14:45:00,43.31,43.38,43.3,43.37,12300.0,38.7237,38.7863,38.7148,38.7773,12300.0
2010-12-10 14:50:00,43.37,43.41,43.36,43.4,7400.0,38.7773,38.8131,38.7684,38.8042,7400.0
2010-12-10 14:55:00,43.4,43.43,43.36,43.41,5000.0,38.8042,38.831,38.7684,38.8131,5000.0
2010-12-10 15:00:00,43.4,43.4,43.32,43.35,6500.0,38.8042,38.8042,38.7326,38.7595,6500.0
2010-12-10 15:05:00,43.34,43.34,43.29,43.29,5400.0,38.7505,38.7505,38.7058,38.7058,5400.0
2010-12-10 15:10:00,43.29,43.3,43.22,43.22,14200.0,38.7058,38.7148,38.6432,38.6432,14200.0
2010-12-10 15:15:00,43.22,43.23,43.2,43.23,11700.0,38.6432,38.6522,38.6253,38.6522,11700.0
2010-12-10 15:20:00,43.23,43.27,43.23,43.27,7700.0,38.6522,38.6879,38.6522,38.6879,7700.0
2010-12-10 15:25:00,43.27,43.29,43.25,43.29,9800.0,38.6879,38.7058,38.67,38.7058,9800.0
2010-12-10 15:30:00,43.29,43.33,43.28,43.33,11300.0,38.7058,38.7416,38.6969,38.7416,11300.0
2010-12-10 15:35:00,43.33,43.33,43.28,43.3,8500.0,38.7416,38.7416,38.6969,38.7148,8500.0
2010-12-10 15:40:00,43.3,43.31,43.26,43.26,18400.0,38.7148,38.7237,38.679,38.679,18400.0
2010-12-10 15:45:00,43.26,43.28,43.23,43.25,17800.0,38.679,38.6969,38.6522,38.67,17800.0
2010-12-10 15:50:00,43.25,43.27,43.23,43.26,19700.0,38.67,38.6879,38.6522,38.679,19700.0
2010-12-10 15:55:00,43.26,43.29,43.23,43.24,39200.0,38.679,38.7058,38.6522,38.6611,39200.0
2010-12-13 09:30:00,43.44,43.76,43.4,43.7,40100.0,38.8399,39.126,38.8042,39.0724,40100.0
2010-12-13 09:35:00,43.74,43.92,43.71,43.8,16500.0,39.1082,39.2691,39.0813,39.1618,16500.0
2010-12-13 09:40:00,43.79,43.8,43.68,43.74,11100.0,39.1529,39.1618,39.0545,39.1082,11100.0
2010-12-13 09:45:00,43.72,43.82,43.69,43.82,6700.0,39.0903,39.1797,39.0635,39.1797,6700.0
2010-12-13 09:50:00,43.82,43.96,43.81,43.85,15000.0,39.1797,39.3049,39.1707,39.2065,15000.0
2010-12-13 09:55:00,43.86,43.86,43.71,43.76,10700.0,39.2155,39.2155,39.0813,39.126,10700.0
2010-12-13 10:00:00,43.76,43.95,43.76,43.88,13700.0,39.126,39.2959,39.126,39.2333,13700.0
2010-12-13 10:05:00,43.87,43.92,43.86,43.87,10000.0,39.2244,39.2691,39.2155,39.2244,10000.0
2010-12-13 10:10:00,43.88,43.92,43.83,43.89,6100.0,39.2333,39.2691,39.1886,39.2423,6100.0
2010-12-13 10:15:00,43.88,43.97,43.86,43.95,21800.0,39.2333,39.3138,39.2155,39.2959,21800.0
2010-12-13 10:20:00,43.96,43.99,43.9,43.9,37400.0,39.3049,39.3317,39.2512,39.2512,37400.0
2010-12-13 10:25:00,43.92,43.95,43.87,43.9,29800.0,39.2691,39.2959,39.2244,39.2512,29800.0
2010-12-13 10:30:00,43.91,44.05,43.91,44.03,33400.0,39.2602,39.3853,39.2602,39.3674,33400.0
2010-12-13 10:35:00,44.05,44.16,44.04,44.08,29200.0,39.3853,39.4837,39.3764,39.4122,29200.0
2010-12-13 10:40:00,44.1,44.13,44.06,44.12,27400.0,39.43,39.4569,39.3943,39.4479,27400.0
2010-12-13 10:45:00,44.13,44.3,44.13,44.27,16900.0,39.4569,39.6089,39.4569,39.582,16900.0
2010-12-13 10:50:00,44.26,44.36,44.24,44.35,17300.0,39.5731,39.6625,39.5552,39.6536,17300.0
2010-12-13 10:55:00,44.35,44.45,44.35,44.45,23700.0,39.6536,39.743,39.6536,39.743,23700.0
2010-12-13 11:00:00,44.44,44.47,44.37,44.38,16800.0,39.734,39.7609,39.6714,39.6804,16800.0
2010-12-13 11:05:00,44.4,44.47,44.37,44.46,16500.0,39.6983,39.7609,39.6714,39.7519,16500.0
2010-12-13 11:10:00,44.45,44.46,44.33,44.33,24600.0,39.743,39.7519,39.6357,39.6357,24600.0
2010-12-13 11:15:00,44.32,44.4,44.24,44.39,28400.0,39.6267,39.6983,39.5552,39.6893,28400.0
2010-12-13 11:20:00,44.4,44.43,44.37,44.39,23700.0,39.6983,39.7251,39.6714,39.6893,23700.0
2010-12-13 11:25:00,44.4,44.42,44.28,44.3,26500.0,39.6983,39.7162,39.591,39.6089,26500.0
2010-12-13 11:30:00,44.29,44.31,44.25,44.3,25900.0,39.5999,39.6178,39.5642,39.6089,25900.0
2010-12-13 11:35:00,44.29,44.37,44.24,44.36,34700.0,39.5999,39.6714,39.5552,39.6625,34700.0
2010-12-13 11:40:00,44.37,44.46,44.36,44.41,16500.0,39.6714,39.7519,39.6625,39.7072,16500.0
2010-12-13 11:45:00,44.41,44.56,44.39,44.56,41000.0,39.7072,39.8413,39.6893,39.8413,41000.0
2010-12-13 11:50:00,44.55,44.63,44.52,44.61,31900.0,39.8324,39.9039,39.8056,39.886,31900.0
2010-12-13 11:55:00,44.62,44.78,44.62,44.75,30600.0,39.895,40.038,39.895,40.0112,30600.0
2010-12-13 12:00:00,44.74,44.81,44.74,44.78,19600.0,40.0023,40.0649,40.0023,40.038,19600.0
2010-12-13 12:05:00,44.76,44.79,44.73,44.77,12400.0,40.0201,40.047,39.9933,40.0291,12400.0
2010-12-13 12:10:00,44.77,45.07,44.76,44.89,69600.0,40.0291,40.2973,40.0201,40.1364,69600.0
2010-12-13 12:15:00,44.89,44.95,44.82,44.83,14900.0,40.1364,40.19,40.0738,40.0827,14900.0
2010-12-13 12:20:00,44.82,44.82,44.77,44.77,11800.0,40.0738,40.0738,40.0291,40.0291,11800.0
2010-12-13 12:25:00,44.78,44.86,44.78,44.81,6100.0,40.038,40.1096,40.038,40.0649,6100.0
2010-12-13 12:30:00,44.84,44.86,44.77,44.77,7300.0,40.0917,40.1096,40.0291,40.0291,7300.0
2010-12-13 12:35:00,44.79,44.87,44.74,44.82,16900.0,40.047,40.1185,40.0023,40.0738,16900.0
2010-12-13 12:40:00,44.81,44.84,44.75,44.75,3800.0,40.0649,40.0917,40.0112,40.0112,3800.0
2010-12-13 12:45:00,44.77,44.77,44.74,44.76,3300.0,40.0291,40.0291,40.0023,40.0201,3300.0
2010-12-13 12:50:00,44.76,44.8,44.74,44.8,4000.0,40.0201,40.0559,40.0023,40.0559,4000.0
2010-12-13 12:55:00,44.78,44.79,44.68,44.74,10200.0,40.038,40.047,39.9486,40.0023,10200.0
2010-12-13 13:00:00,44.75,44.76,44.68,44.68,5700.0,40.0112,40.0201,39.9486,39.9486,5700.0
2010-12-13 13:05:00,44.68,44.69,44.63,44.63,6700.0,39.9486,39.9576,39.9039,39.9039,6700.0
2010-12-13 13:10:00,44.63,44.63,44.59,44.62,7600.0,39.9039,39.9039,39.8681,39.895,7600.0
2010-12-13 13:15:00,44.61,44.61,44.58,44.58,4800.0,39.886,39.886,39.8592,39.8592,4800.0
2010-12-13 13:20:00,44.59,44.62,44.59,44.61,2500.0,39.8681,39.895,39.8681,39.886,2500.0
2010-12-13 13:25:00,44.61,44.63,44.56,44.58,13100.0,39.886,39.9039,39.8413,39.8592,13100.0
2010-12-13 13:30:00,44.58,44.61,44.57,44.61,5300.0,39.8592,39.886,39.8503,39.886,5300.0
2010-12-13 13:35:00,44.61,44.61,44.57,44.57,2600.0,39.886,39.886,39.8503,39.8503,2600.0
2010-12-13 13:40:00,44.56,44.57,44.54,44.57,5100.0,39.8413,39.8503,39.8234,39.8503,5100.0
2010-12-13 13:45:00,44.56,44.62,44.56,44.61,6500.0,39.8413,39.895,39.8413,39.886,6500.0
2010-12-13 13:50:00,44.6,44.62,44.59,44.61,6800.0,39.8771,39.895,39.8681,39.886,6800.0
2010-12-13 13:55:00,44.62,44.62,44.57,44.59,8900.0,39.895,39.895,39.8503,39.8681,8900.0
2010-12-13 14:00:00,44.6,44.7,44.6,44.68,19000.0,39.8771,39.9665,39.8771,39.9486,19000.0
2010-12-13 14:05:00,44.69,44.7,44.65,44.67,5900.0,39.9576,39.9665,39.9218,39.9397,5900.0
2010-12-13 14:10:00,44.67,44.71,44.67,44.67,9100.0,39.9397,39.9754,39.9397,39.9397,9100.0
2010-12-13 14:15:00,44.67,44.76,44.67,44.76,42400.0,39.9397,40.0201,39.9397,40.0201,42400.0
2010-12-13 14:20:00,44.77,44.78,44.75,44.78,21400.0,40.0291,40.038,40.0112,40.038,21400.0
2010-12-13 14:25:00,44.77,44.83,44.75,44.8,16500.0,40.0291,40.0827,40.0112,40.0559,16500.0
2010-12-13 14:30:00,44.79,44.8,44.77,44.79,8600.0,40.047,40.0559,40.0291,40.047,8600.0
2010-12-13 14:35:00,44.78,44.79,44.76,44.79,5400.0,40.038,40.047,40.0201,40.047,5400.0
2010-12-13 14:40:00,44.78,44.82,44.75,44.79,7400.0,40.038,40.0738,40.0112,40.047,7400.0
2010-12-13 14:45:00,44.8,44.84,44.79,44.82,8200.0,40.0559,40.0917,40.047,40.0738,8200.0
2010-12-13 14:50:00,44.83,44.85,44.79,44.84,10200.0,40.0827,40.1006,40.047,40.0917,10200.0
2010-12-13 14:55:00,44.84,44.85,44.8,44.81,9400.0,40.0917,40.1006,40.0559,40.0649,9400.0
2010-12-13 15:00:00,44.81,44.93,44.81,44.93,23100.0,40.0649,40.1721,40.0649,40.1721,23100.0
2010-12-13 15:05:00,44.92,44.97,44.89,44.89,23900.0,40.1632,40.2079,40.1364,40.1364,23900.0
2010-12-13 15:10:00,44.89,44.92,44.88,44.89,16300.0,40.1364,40.1632,40.1274,40.1364,16300.0
2010-12-13 15:15:00,44.89,44.92,44.86,44.89,17700.0,40.1364,40.1632,40.1096,40.1364,17700.0
2010-12-13 15:20:00,44.89,44.89,44.84,44.85,11700.0,40.1364,40.1364,40.0917,40.1006,11700.0
2010-12-13 15:25:00,44.84,44.89,44.82,44.83,17700.0,40.0917,40.1364,40.0738,40.0827,17700.0
2010-12-13 15:30:00,44.83,44.85,44.79,44.81,24400.0,40.0827,40.1006,40.047,40.0649,24400.0
2010-12-13 15:35:00,44.81,44.82,44.77,44.81,25800.0,40.0649,40.0738,40.0291,40.0649,25800.0
2010-12-13 15:40:00,44.82,44.85,44.76,44.77,28800.0,40.0738,40.1006,40.0201,40.0291,28800.0
2010-12-13 15:45:00,44.76,44.81,44.74,44.8,86200.0,40.0201,40.0649,40.0023,40.0559,86200.0
2010-12-13 15:50:00,44.81,44.89,44.8,44.86,55400.0,40.0649,40.1364,40.0559,40.1096,55400.0
2010-12-13 15:55:00,44.85,44.85,44.78,44.8,65600.0,40.1006,40.1006,40.038,40.0559,65600.0
2010-12-14 09:30:00,44.89,45.04,44.82,45.03,20300.0,40.1364,40.2705,40.0738,40.2616,20300.0
2010-12-14 09:35:00,45.0,45.27,45.0,45.21,14800.0,40.2347,40.4761,40.2347,40.4225,14800.0
2010-12-14 09:40:00,45.22,45.39,45.2,45.2,19800.0,40.4314,40.5834,40.4136,40.4136,19800.0
2010-12-14 09:45:00,45.23,45.24,45.09,45.09,10400.0,40.4404,40.4493,40.3152,40.3152,10400.0
2010-12-14 09:50:00,45.08,45.15,45.03,45.11,15500.0,40.3063,40.3688,40.2616,40.3331,15500.0
2010-12-14 09:55:00,45.11,45.23,45.11,45.22,11300.0,40.3331,40.4404,40.3331,40.4314,11300.0
2010-12-14 10:00:00,45.2,45.29,45.2,45.28,13700.0,40.4136,40.494,40.4136,40.4851,13700.0
2010-12-14 10:05:00,45.29,45.45,45.28,45.45,38500.0,40.494,40.6371,40.4851,40.6371,38500.0
2010-12-14 10:10:00,45.47,45.59,45.47,45.58,28200.0,40.655,40.7623,40.655,40.7533,28200.0
2010-12-14 10:15:00,45.59,45.73,45.58,45.72,37200.0,40.7623,40.8874,40.7533,40.8785,37200.0
2010-12-14 10:20:00,45.72,45.81,45.72,45.78,19200.0,40.8785,40.959,40.8785,40.9321,19200.0
2010-12-14 10:25:00,45.78,45.86,45.76,45.82,15500.0,40.9321,41.0037,40.9143,40.9679,15500.0
2010-12-14 10:30:00,45.82,45.89,45.79,45.89,19300.0,40.9679,41.0305,40.9411,41.0305,19300.0
2010-12-14 10:35:00,45.89,45.97,45.87,45.92,29800.0,41.0305,41.102,41.0126,41.0573,29800.0
2010-12-14 10:40:00,45.9,46.0,45.9,45.99,39400.0,41.0394,41.1288,41.0394,41.1199,39400.0
2010-12-14 10:45:00,46.0,46.02,45.81,45.85,60100.0,41.1288,41.1467,40.959,40.9947,60100.0
2010-12-14 10:50:00,45.85,46.0,45.85,45.97,33700.0,40.9947,41.1288,40.9947,41.102,33700.0
2010-12-14 10:55:00,45.97,46.07,45.96,46.02,33400.0,41.102,41.1914,41.0931,41.1467,33400.0
2010-12-14 11:00:00,46.03,46.06,46.01,46.05,12500.0,41.1557,41.1825,41.1378,41.1735,12500.0
2010-12-14 11:05:00,46.05,46.05,46.0,46.02,24100.0,41.1735,41.1735,41.1288,41.1467,24100.0
2010-12-14 11:10:00,46.05,46.05,46.0,46.02,19500.0,41.1735,41.1735,41.1288,41.1467,19500.0
2010-12-14 11:15:00,46.02,46.03,46.0,46.01,18800.0,41.1467,41.1557,41.1288,41.1378,18800.0
2010-12-14 11:20:00,46.01,46.02,46.0,46.01,11800.0,41.1378,41.1467,41.1288,41.1378,11800.0
2010-12-14 11:25:00,46.02,46.28,46.02,46.28,41100.0,41.1467,41.3792,41.1467,41.3792,41100.0
2010-12-14 11:30:00,46.26,46.44,46.24,46.41,42700.0,41.3613,41.5222,41.3434,41.4954,42700.0
2010-12-14 11:35:00,46.42,46.64,46.38,46.63,50900.0,41.5044,41.7011,41.4686,41.6921,50900.0
2010-12-14 11:40:00,46.63,46.86,46.62,46.76,75500.0,41.6921,41.8978,41.6832,41.8084,75500.0
2010-12-14 11:45:00,46.72,46.75,46.57,46.63,41500.0,41.7726,41.7994,41.6385,41.6921,41500.0
2010-12-14 11:50:00,46.63,46.82,46.59,46.73,45400.0,41.6921,41.862,41.6564,41.7815,45400.0
2010-12-14 11:55:00,46.73,46.96,46.73,46.94,42000.0,41.7815,41.9872,41.7815,41.9693,42000.0
2010-12-14 12:00:00,46.95,47.22,46.95,47.14,86800.0,41.9782,42.2196,41.9782,42.1481,86800.0
2010-12-14 12:05:00,47.13,47.47,47.13,47.44,74100.0,42.1392,42.4432,42.1392,42.4163,74100.0
2010-12-14 12:10:00,47.45,47.57,47.32,47.35,50800.0,42.4253,42.5326,42.3091,42.3359,50800.0
2010-12-14 12:15:00,47.35,47.48,47.27,47.32,46300.0,42.3359,42.4521,42.2644,42.3091,46300.0
2010-12-14 12:20:00,47.34,47.34,47.02,47.07,73000.0,42.3269,42.3269,42.0408,42.0855,73000.0
2010-12-14 12:25:00,47.06,47.07,46.97,47.0,23900.0,42.0766,42.0855,41.9961,42.0229,23900.0
2010-12-14 12:30:00,46.97,47.02,46.89,46.94,36500.0,41.9961,42.0408,41.9246,41.9693,36500.0
2010-12-14 12:35:00,46.97,47.31,46.97,47.31,34600.0,41.9961,42.3001,41.9961,42.3001,34600.0
2010-12-14 12:40:00,47.31,47.34,47.04,47.09,33900.0,42.3001,42.3269,42.0587,42.1034,33900.0
2010-12-14 12:45:00,47.09,47.09,46.91,46.95,58700.0,42.1034,42.1034,41.9425,41.9782,58700.0
2010-12-14 12:50:00,46.94,47.0,46.93,46.97,20000.0,41.9693,42.0229,41.9604,41.9961,20000.0
2010-12-14 12:55:00,46.98,47.04,46.95,46.99,35700.0,42.0051,42.0587,41.9782,42.014,35700.0
2010-12-14 13:00:00,46.98,46.99,46.87,46.87,26800.0,42.0051,42.014,41.9067,41.9067,26800.0
2010-12-14 13:05:00,46.86,46.87,46.77,46.87,32100.0,41.8978,41.9067,41.8173,41.9067,32100.0
2010-12-14 13:10:00,46.88,46.94,46.86,46.92,12900.0,41.9156,41.9693,41.8978,41.9514,12900.0
2010-12-14 13:15:00,46.91,47.08,46.91,47.0,27000.0,41.9425,42.0945,41.9425,42.0229,27000.0
2010-12-14 13:20:00,47.0,47.05,47.0,47.01,11800.0,42.0229,42.0676,42.0229,42.0319,11800.0
2010-12-14 13:25:00,47.0,47.15,47.0,47.15,15000.0,42.0229,42.1571,42.0229,42.1571,15000.0
2010-12-14 13:30:00,47.16,47.22,47.15,47.19,19200.0,42.166,42.2196,42.1571,42.1928,19200.0
2010-12-14 13:35:00,47.21,47.36,47.2,47.35,17900.0,42.2107,42.3448,42.2018,42.3359,17900.0
2010-12-14 13:40:00,47.35,47.45,47.34,47.42,31500.0,42.3359,42.4253,42.3269,42.3985,31500.0
2010-12-14 13:45:00,47.44,47.5,47.34,47.34,48300.0,42.4163,42.47,42.3269,42.3269,48300.0
2010-12-14 13:50:00,47.35,47.38,47.33,47.38,15600.0,42.3359,42.3627,42.318,42.3627,15600.0
2010-12-14 13:55:00,47.38,47.39,47.24,47.31,24300.0,42.3627,42.3716,42.2375,42.3001,24300.0
2010-12-14 14:00:00,47.3,47.33,47.29,47.3,21300.0,42.2912,42.318,42.2822,42.2912,21300.0
2010-12-14 14:05:00,47.3,47.31,47.2,47.22,22500.0,42.2912,42.3001,42.2018,42.2196,22500.0
2010-12-14 14:10:00,47.23,47.24,47.17,47.2,21200.0,42.2286,42.2375,42.1749,42.2018,21200.0
2010-12-14 14:15:00,47.2,47.39,47.18,47.34,50100.0,42.2018,42.3716,42.1839,42.3269,50100.0
2010-12-14 14:20:00,47.37,47.49,47.35,47.39,66300.0,42.3538,42.4611,42.3359,42.3716,66300.0
2010-12-14 14:25:00,47.39,47.49,47.2,47.22,74200.0,42.3716,42.4611,42.2018,42.2196,74200.0
2010-12-14 14:30:00,47.22,47.33,47.2,47.32,78600.0,42.2196,42.318,42.2018,42.3091,78600.0
2010-12-14 14:35:00,47.32,47.43,47.32,47.33,37200.0,42.3091,42.4074,42.3091,42.318,37200.0
2010-12-14 14:40:00,47.32,47.4,47.29,47.33,27800.0,42.3091,42.3806,42.2822,42.318,27800.0
2010-12-14 14:45:00,47.33,47.45,47.33,47.36,41000.0,42.318,42.4253,42.318,42.3448,41000.0
2010-12-14 14:50:00,47.36,47.38,47.3,47.36,18700.0,42.3448,42.3627,42.2912,42.3448,18700.0
2010-12-14 14:55:00,47.35,47.43,47.25,47.43,32000.0,42.3359,42.4074,42.2465,42.4074,32000.0
2010-12-14 15:00:00,47.43,47.44,47.23,47.24,39300.0,42.4074,42.4163,42.2286,42.2375,39300.0
2010-12-14 15:05:00,47.24,47.41,47.23,47.36,40900.0,42.2375,42.3895,42.2286,42.3448,40900.0
2010-12-14 15:10:00,47.36,47.5,47.34,47.47,53200.0,42.3448,42.47,42.3269,42.4432,53200.0
2010-12-14 15:15:00,47.48,47.53,47.43,47.44,36700.0,42.4521,42.4968,42.4074,42.4163,36700.0
2010-12-14 15:20:00,47.44,47.52,47.36,47.46,47800.0,42.4163,42.4879,42.3448,42.4342,47800.0
2010-12-14 15:25:00,47.46,47.48,47.25,47.25,81900.0,42.4342,42.4521,42.2465,42.2465,81900.0
2010-12-14 15:30:00,47.27,47.32,47.17,47.19,46300.0,42.2644,42.3091,42.1749,42.1928,46300.0
2010-12-14 15:35:00,47.19,47.19,47.09,47.09,44400.0,42.1928,42.1928,42.1034,42.1034,44400.0
2010-12-14 15:40:00,47.1,47.18,47.07,47.15,67800.0,42.1124,42.1839,42.0855,42.1571,67800.0
2010-12-14 15:45:00,47.17,47.28,47.17,47.26,59000.0,42.1749,42.2733,42.1749,42.2554,59000.0
2010-12-14 15:50:00,47.26,47.35,47.24,47.26,65900.0,42.2554,42.3359,42.2375,42.2554,65900.0
2010-12-14 15:55:00,47.25,47.37,47.25,47.35,124000.0,42.2465,42.3538,42.2465,42.3359,124000.0
2010-12-15 09:30:00,47.28,47.85,46.98,47.76,51300.0,42.2733,42.7829,42.0051,42.7025,51300.0
2010-12-15 09:35:00,47.79,47.86,47.5,47.68,41600.0,42.7293,42.7919,42.47,42.6309,41600.0
2010-12-15 09:40:00,47.67,47.8,47.47,47.58,34900.0,42.622,42.7382,42.4432,42.5415,34900.0
2010-12-15 09:45:00,47.56,47.75,47.5,47.68,24900.0,42.5236,42.6935,42.47,42.6309,24900.0
2010-12-15 09:50:00,47.67,47.73,47.56,47.7,27600.0,42.622,42.6756,42.5236,42.6488,27600.0
2010-12-15 09:55:00,47.68,47.74,47.58,47.67,28400.0,42.6309,42.6846,42.5415,42.622,28400.0
2010-12-15 10:00:00,47.67,47.79,47.63,47.7,37500.0,42.622,42.7293,42.5862,42.6488,37500.0
2010-12-15 10:05:00,47.7,47.72,47.64,47.67,28700.0,42.6488,42.6667,42.5952,42.622,28700.0
2010-12-15 10:10:00,47.68,47.72,47.67,47.69,20400.0,42.6309,42.6667,42.622,42.6399,20400.0
2010-12-15 10:15:00,47.7,47.71,47.68,47.7,28300.0,42.6488,42.6578,42.6309,42.6488,28300.0
2010-12-15 10:20:00,47.7,47.71,47.69,47.7,28500.0,42.6488,42.6578,42.6399,42.6488,28500.0
2010-12-15 10:25:00,47.7,47.98,47.59,47.95,64000.0,42.6488,42.8992,42.5505,42.8723,64000.0
2010-12-15 10:30:00,47.97,48.26,47.95,48.18,46700.0,42.8902,43.1495,42.8723,43.078,46700.0
2010-12-15 10:35:00,48.21,48.23,47.86,47.98,41100.0,43.1048,43.1227,42.7919,42.8992,41100.0
2010-12-15 10:40:00,47.96,47.96,47.8,47.88,27300.0,42.8813,42.8813,42.7382,42.8098,27300.0
2010-12-15 10:45:00,47.89,47.9,47.62,47.71,35500.0,42.8187,42.8276,42.5773,42.6578,35500.0
2010-12-15 10:50:00,47.71,47.89,47.7,47.8,20400.0,42.6578,42.8187,42.6488,42.7382,20400.0
2010-12-15 10:55:00,47.8,47.98,47.78,47.98,16700.0,42.7382,42.8992,42.7203,42.8992,16700.0
2010-12-15 11:00:00,47.98,48.01,47.8,47.8,20100.0,42.8992,42.926,42.7382,42.7382,20100.0
2010-12-15 11:05:00,47.79,47.81,47.69,47.7,18300.0,42.7293,42.7472,42.6399,42.6488,18300.0
2010-12-15 11:10:00,47.7,47.77,47.63,47.68,27000.0,42.6488,42.7114,42.5862,42.6309,27000.0
2010-12-15 11:15:00,47.68,47.69,47.55,47.63,38700.0,42.6309,42.6399,42.5147,42.5862,38700.0
2010-12-15 11:20:00,47.65,47.7,47.63,47.67,21300.0,42.6041,42.6488,42.5862,42.622,21300.0
2010-12-15 11:25:00,47.68,47.71,47.65,47.7,7200.0,42.6309,42.6578,42.6041,42.6488,7200.0
2010-12-15 11:30:00,47.7,47.75,47.67,47.74,81800.0,42.6488,42.6935,42.622,42.6846,81800.0
2010-12-15 11:35:00,47.75,47.76,47.5,47.54,19000.0,42.6935,42.7025,42.47,42.5058,19000.0
2010-12-15 11:40:00,47.56,47.56,47.47,47.49,11300.0,42.5236,42.5236,42.4432,42.4611,11300.0
2010-12-15 11:45:00,47.5,47.5,47.38,47.41,11100.0,42.47,42.47,42.3627,42.3895,11100.0
2010-12-15 11:50:00,47.4,47.47,47.38,47.45,8500.0,42.3806,42.4432,42.3627,42.4253,8500.0
2010-12-15 11:55:00,47.45,47.45,47.38,47.39,7700.0,42.4253,42.4253,42.3627,42.3716,7700.0
2010-12-15 12:00:00,47.39,47.41,47.29,47.32,11500.0,42.3716,42.3895,42.2822,42.3091,11500.0
2010-12-15 12:05:00,47.32,47.34,47.12,47.13,27600.0,42.3091,42.3269,42.1302,42.1392,27600.0
2010-12-15 12:10:00,47.12,47.27,47.12,47.27,11500.0,42.1302,42.2644,42.1302,42.2644,11500.0
2010-12-15 12:15:00,47.26,47.31,47.19,47.22,6900.0,42.2554,42.3001,42.1928,42.2196,6900.0
2010-12-15 12:20:00,47.21,47.22,47.15,47.22,7200.0,42.2107,42.2196,42.1571,42.2196,7200.0
2010-12-15 12:25:00,47.2,47.23,47.15,47.15,7000.0,42.2018,42.2286,42.1571,42.1571,7000.0
2010-12-15 12:30:00,47.16,47.16,47.09,47.11,10700.0,42.166,42.166,42.1034,42.1213,10700.0
2010-12-15 12:35:00,47.11,47.11,47.0,47.01,16700.0,42.1213,42.1213,42.0229,42.0319,16700.0
2010-12-15 12:40:00,47.01,47.01,46.87,46.89,19000.0,42.0319,42.0319,41.9067,41.9246,19000.0
2010-12-15 12:45:00,46.88,46.91,46.72,46.79,14300.0,41.9156,41.9425,41.7726,41.8352,14300.0
2010-12-15 12:50:00,46.79,46.81,46.65,46.74,17600.0,41.8352,41.8531,41.71,41.7905,17600.0
2010-12-15 12:55:00,46.72,46.88,46.72,46.88,16800.0,41.7726,41.9156,41.7726,41.9156,16800.0
2010-12-15 13:00:00,46.88,46.89,46.83,46.84,12600.0,41.9156,41.9246,41.8709,41.8799,12600.0
2010-12-15 13:05:00,46.85,46.97,46.85,46.89,12000.0,41.8888,41.9961,41.8888,41.9246,12000.0
2010-12-15 13:10:00,46.89,46.94,46.87,46.91,7000.0,41.9246,41.9693,41.9067,41.9425,7000.0
2010-12-15 13:15:00,46.91,46.95,46.87,46.89,8600.0,41.9425,41.9782,41.9067,41.9246,8600.0
2010-12-15 13:20:00,46.87,46.93,46.79,46.93,6400.0,41.9067,41.9604,41.8352,41.9604,6400.0
2010-12-15 13:25:00,46.92,46.93,46.83,46.9,6900.0,41.9514,41.9604,41.8709,41.9335,6900.0
2010-12-15 13:30:00,46.91,46.98,46.89,46.89,21800.0,41.9425,42.0051,41.9246,41.9246,21800.0
2010-12-15 13:35:00,46.88,46.95,46.85,46.94,18300.0,41.9156,41.9782,41.8888,41.9693,18300.0
2010-12-15 13:40:00,46.94,47.0,46.89,46.97,6600.0,41.9693,42.0229,41.9246,41.9961,6600.0
2010-12-15 13:45:00,46.96,47.0,46.93,47.0,20300.0,41.9872,42.0229,41.9604,42.0229,20300.0
2010-12-15 13:50:00,47.02,47.05,46.99,47.0,29400.0,42.0408,42.0676,42.014,42.0229,29400.0
2010-12-15 13:55:00,47.0,47.05,46.95,46.99,31800.0,42.0229,42.0676,41.9782,42.014,31800.0
2010-12-15 14:00:00,46.99,46.99,46.91,46.97,22000.0,42.014,42.014,41.9425,41.9961,22000.0
2010-12-15 14:05:00,46.97,46.98,46.79,46.79,24300.0,41.9961,42.0051,41.8352,41.8352,24300.0
2010-12-15 14:10:00,46.8,46.81,46.74,46.78,22400.0,41.8441,41.8531,41.7905,41.8262,22400.0
2010-12-15 14:15:00,46.79,46.81,46.71,46.72,25500.0,41.8352,41.8531,41.7637,41.7726,25500.0
2010-12-15 14:20:00,46.72,46.72,46.48,46.5,36100.0,41.7726,41.7726,41.558,41.5759,36100.0
2010-12-15 14:25:00,46.51,46.52,46.38,46.41,45800.0,41.5848,41.5938,41.4686,41.4954,45800.0
2010-12-15 14:30:00,46.4,46.41,46.27,46.37,67900.0,41.4865,41.4954,41.3702,41.4597,67900.0
2010-12-15 14:35:00,46.36,46.37,46.25,46.25,47400.0,41.4507,41.4597,41.3524,41.3524,47400.0
2010-12-15 14:40:00,46.27,46.36,46.21,46.36,48500.0,41.3702,41.4507,41.3166,41.4507,48500.0
2010-12-15 14:45:00,46.35,46.47,46.35,46.38,33500.0,41.4418,41.5491,41.4418,41.4686,33500.0
2010-12-15 14:50:00,46.36,46.36,46.28,46.32,10800.0,41.4507,41.4507,41.3792,41.415,10800.0
2010-12-15 14:55:00,46.32,46.33,46.2,46.22,37800.0,41.415,41.4239,41.3077,41.3255,37800.0
2010-12-15 15:00:00,46.23,46.33,46.21,46.32,35800.0,41.3345,41.4239,41.3166,41.415,35800.0
2010-12-15 15:05:00,46.33,46.37,46.3,46.32,25300.0,41.4239,41.4597,41.3971,41.415,25300.0
2010-12-15 15:10:00,46.32,46.33,46.26,46.31,27000.0,41.415,41.4239,41.3613,41.406,27000.0
2010-12-15 15:15:00,46.31,46.31,46.22,46.23,25900.0,41.406,41.406,41.3255,41.3345,25900.0
2010-12-15 15:20:00,46.23,46.34,46.16,46.34,42600.0,41.3345,41.4328,41.2719,41.4328,42600.0
2010-12-15 15:25:00,46.34,46.43,46.32,46.36,61200.0,41.4328,41.5133,41.415,41.4507,61200.0
2010-12-15 15:30:00,46.37,46.4,46.34,46.39,70600.0,41.4597,41.4865,41.4328,41.4775,70600.0
2010-12-15 15:35:00,46.4,46.47,46.39,46.46,39900.0,41.4865,41.5491,41.4775,41.5401,39900.0
2010-12-15 15:40:00,46.45,46.55,46.43,46.5,69900.0,41.5312,41.6206,41.5133,41.5759,69900.0
2010-12-15 15:45:00,46.5,46.5,46.38,46.42,54500.0,41.5759,41.5759,41.4686,41.5044,54500.0
2010-12-15 15:50:00,46.42,46.45,46.39,46.44,54300.0,41.5044,41.5312,41.4775,41.5222,54300.0
2010-12-15 15:55:00,46.43,46.47,46.37,46.41,84700.0,41.5133,41.5491,41.4597,41.4954,84700.0
2010-12-16 09:30:00,46.42,46.75,46.27,46.71,18700.0,41.5044,41.7994,41.3702,41.7637,18700.0
2010-12-16 09:35:00,46.77,47.0,46.72,47.0,10200.0,41.8173,42.0229,41.7726,42.0229,10200.0
2010-12-16 09:40:00,46.95,46.99,46.72,46.73,11000.0,41.9782,42.014,41.7726,41.7815,11000.0
2010-12-16 09:45:00,46.73,46.85,46.63,46.84,14100.0,41.7815,41.8888,41.6921,41.8799,14100.0
2010-12-16 09:50:00,46.81,46.86,46.55,46.6,25100.0,41.8531,41.8978,41.6206,41.6653,25100.0
2010-12-16 09:55:00,46.55,46.64,46.4,46.4,14800.0,41.6206,41.7011,41.4865,41.4865,14800.0
2010-12-16 10:00:00,46.44,46.62,46.37,46.62,12100.0,41.5222,41.6832,41.4597,41.6832,12100.0
2010-12-16 10:05:00,46.66,46.7,46.49,46.54,9100.0,41.7189,41.7547,41.5669,41.6117,9100.0
2010-12-16 10:10:00,46.56,46.57,46.5,46.57,5000.0,41.6295,41.6385,41.5759,41.6385,5000.0
2010-12-16 10:15:00,46.56,46.6,46.45,46.58,11200.0,41.6295,41.6653,41.5312,41.6474,11200.0
2010-12-16 10:20:00,46.6,46.76,46.6,46.72,32000.0,41.6653,41.8084,41.6653,41.7726,32000.0
2010-12-16 10:25:00,46.7,46.72,46.54,46.57,11200.0,41.7547,41.7726,41.6117,41.6385,11200.0
2010-12-16 10:30:00,46.57,46.58,46.41,46.41,3300.0,41.6385,41.6474,41.4954,41.4954,3300.0
2010-12-16 10:35:00,46.4,46.43,46.31,46.32,10100.0,41.4865,41.5133,41.406,41.415,10100.0
2010-12-16 10:40:00,46.38,46.4,46.22,46.23,15900.0,41.4686,41.4865,41.3255,41.3345,15900.0
2010-12-16 10:45:00,46.21,46.38,46.18,46.38,18100.0,41.3166,41.4686,41.2898,41.4686,18100.0
2010-12-16 10:50:00,46.4,46.43,46.22,46.26,20000.0,41.4865,41.5133,41.3255,41.3613,20000.0
2010-12-16 10:55:00,46.27,46.33,46.27,46.32,7000.0,41.3702,41.4239,41.3702,41.415,7000.0
2010-12-16 11:00:00,46.34,46.45,46.31,46.43,10500.0,41.4328,41.5312,41.406,41.5133,10500.0
2010-12-16 11:05:00,46.43,46.56,46.42,46.56,7200.0,41.5133,41.6295,41.5044,41.6295,7200.0
2010-12-16 11:10:00,46.56,46.68,46.54,46.62,9400.0,41.6295,41.7368,41.6117,41.6832,9400.0
2010-12-16 11:15:00,46.62,46.7,46.61,46.63,6200.0,41.6832,41.7547,41.6742,41.6921,6200.0
2010-12-16 11:20:00,46.65,46.72,46.65,46.72,3700.0,41.71,41.7726,41.71,41.7726,3700.0
2010-12-16 11:25:00,46.68,46.79,46.68,46.72,14300.0,41.7368,41.8352,41.7368,41.7726,14300.0
2010-12-16 11:30:00,46.73,46.74,46.62,46.63,14900.0,41.7815,41.7905,41.6832,41.6921,14900.0
2010-12-16 11:35:00,46.61,46.64,46.57,46.57,6700.0,41.6742,41.7011,41.6385,41.6385,6700.0
2010-12-16 11:40:00,46.58,46.79,46.58,46.78,3700.0,41.6474,41.8352,41.6474,41.8262,3700.0
2010-12-16 11:45:00,46.77,46.79,46.75,46.78,3800.0,41.8173,41.8352,41.7994,41.8262,3800.0
2010-12-16 11:50:00,46.78,46.78,46.68,46.71,2900.0,41.8262,41.8262,41.7368,41.7637,2900.0
2010-12-16 11:55:00,46.69,46.72,46.65,46.68,4500.0,41.7458,41.7726,41.71,41.7368,4500.0
2010-12-16 12:00:00,46.7,46.73,46.69,46.73,6900.0,41.7547,41.7815,41.7458,41.7815,6900.0
2010-12-16 12:05:00,46.73,46.73,46.6,46.6,9300.0,41.7815,41.7815,41.6653,41.6653,9300.0
2010-12-16 12:10:00,46.62,46.65,46.61,46.65,4900.0,41.6832,41.71,41.6742,41.71,4900.0
2010-12-16 12:15:00,46.63,46.65,46.63,46.65,2100.0,41.6921,41.71,41.6921,41.71,2100.0
2010-12-16 12:20:00,46.68,46.71,46.67,46.71,5000.0,41.7368,41.7637,41.7279,41.7637,5000.0
2010-12-16 12:25:00,46.7,46.74,46.7,46.72,4800.0,41.7547,41.7905,41.7547,41.7726,4800.0
2010-12-16 12:30:00,46.74,46.8,46.73,46.8,3900.0,41.7905,41.8441,41.7815,41.8441,3900.0
2010-12-16 12:35:00,46.78,46.79,46.77,46.77,2900.0,41.8262,41.8352,41.8173,41.8173,2900.0
2010-12-16 12:40:00,46.76,46.76,46.71,46.75,4100.0,41.8084,41.8084,41.7637,41.7994,4100.0
2010-12-16 12:45:00,46.78,46.83,46.78,46.8,4800.0,41.8262,41.8709,41.8262,41.8441,4800.0
2010-12-16 12:50:00,46.81,46.88,46.81,46.86,7400.0,41.8531,41.9156,41.8531,41.8978,7400.0
2010-12-16 12:55:00,46.86,46.86,46.8,46.8,3700.0,41.8978,41.8978,41.8441,41.8441,3700.0
2010-12-16 13:00:00,46.82,46.84,46.77,46.78,24400.0,41.862,41.8799,41.8173,41.8262,24400.0
2010-12-16 13:05:00,46.8,46.8,46.74,46.77,6600.0,41.8441,41.8441,41.7905,41.8173,6600.0
2010-12-16 13:10:00,46.76,46.88,46.76,46.88,6600.0,41.8084,41.9156,41.8084,41.9156,6600.0
2010-12-16 13:15:00,46.89,46.9,46.86,46.87,3700.0,41.9246,41.9335,41.8978,41.9067,3700.0
2010-12-16 13:20:00,46.88,46.95,46.88,46.92,7900.0,41.9156,41.9782,41.9156,41.9514,7900.0
2010-12-16 13:25:00,46.91,46.98,46.91,46.98,9200.0,41.9425,42.0051,41.9425,42.0051,9200.0
2010-12-16 13:30:00,46.99,47.0,46.83,46.89,11800.0,42.014,42.0229,41.8709,41.9246,11800.0
2010-12-16 13:35:00,46.91,46.97,46.91,46.93,7900.0,41.9425,41.9961,41.9425,41.9604,7900.0
2010-12-16 13:40:00,46.93,46.95,46.9,46.92,16700.0,41.9604,41.9782,41.9335,41.9514,16700.0
2010-12-16 13:45:00,46.93,46.95,46.86,46.91,17300.0,41.9604,41.9782,41.8978,41.9425,17300.0
2010-12-16 13:50:00,46.93,47.14,46.93,47.14,30300.0,41.9604,42.1481,41.9604,42.1481,30300.0
2010-12-16 13:55:00,47.15,47.15,47.05,47.05,5600.0,42.1571,42.1571,42.0676,42.0676,5600.0
2010-12-16 14:00:00,47.06,47.08,47.05,47.05,8600.0,42.0766,42.0945,42.0676,42.0676,8600.0
2010-12-16 14:05:00,47.05,47.08,47.04,47.05,12100.0,42.0676,42.0945,42.0587,42.0676,12100.0
2010-12-16 14:10:00,47.07,47.08,46.97,47.02,15700.0,42.0855,42.0945,41.9961,42.0408,15700.0
2010-12-16 14:15:00,47.05,47.05,46.99,46.99,7600.0,42.0676,42.0676,42.014,42.014,7600.0
2010-12-16 14:20:00,46.98,47.03,46.94,46.99,8600.0,42.0051,42.0498,41.9693,42.014,8600.0
2010-12-16 14:25:00,47.04,47.05,46.99,47.01,4200.0,42.0587,42.0676,42.014,42.0319,4200.0
2010-12-16 14:30:00,47.01,47.01,46.95,46.98,8000.0,42.0319,42.0319,41.9782,42.0051,8000.0
2010-12-16 14:35:00,46.98,47.05,46.97,47.03,8800.0,42.0051,42.0676,41.9961,42.0498,8800.0
2010-12-16 14:40:00,47.03,47.03,46.98,47.02,5400.0,42.0498,42.0498,42.0051,42.0408,5400.0
2010-12-16 14:45:00,47.03,47.07,47.02,47.07,5600.0,42.0498,42.0855,42.0408,42.0855,5600.0
2010-12-16 14:50:00,47.07,47.07,46.98,46.98,53600.0,42.0855,42.0855,42.0051,42.0051,53600.0
2010-12-16 14:55:00,46.98,47.02,46.97,47.01,10500.0,42.0051,42.0408,41.9961,42.0319,10500.0
2010-12-16 15:00:00,47.01,47.1,46.99,47.09,9900.0,42.0319,42.1124,42.014,42.1034,9900.0
2010-12-16 15:05:00,47.09,47.1,47.06,47.1,4200.0,42.1034,42.1124,42.0766,42.1124,4200.0
2010-12-16 15:10:00,47.12,47.15,47.11,47.14,13000.0,42.1302,42.1571,42.1213,42.1481,13000.0
2010-12-16 15:15:00,47.14,47.15,47.08,47.08,9300.0,42.1481,42.1571,42.0945,42.0945,9300.0
2010-12-16 15:20:00,47.1,47.11,47.07,47.08,9700.0,42.1124,42.1213,42.0855,42.0945,9700.0
2010-12-16 15:25:00,47.07,47.1,47.03,47.1,12500.0,42.0855,42.1124,42.0498,42.1124,12500.0
2010-12-16 15:30:00,47.11,47.18,47.11,47.16,18000.0,42.1213,42.1839,42.1213,42.166,18000.0
2010-12-16 15:35:00,47.15,47.21,47.14,47.2,19400.0,42.1571,42.2107,42.1481,42.2018,19400.0
2010-12-16 15:40:00,47.2,47.24,47.18,47.24,18400.0,42.2018,42.2375,42.1839,42.2375,18400.0
2010-12-16 15:45:00,47.24,47.26,47.18,47.22,47900.0,42.2375,42.2554,42.1839,42.2196,47900.0
2010-12-16 15:50:00,47.21,47.28,47.18,47.25,34700.0,42.2107,42.2733,42.1839,42.2465,34700.0
2010-12-16 15:55:00,47.25,47.34,47.25,47.31,47800.0,42.2465,42.3269,42.2465,42.3001,47800.0
2010-12-17 09:30:00,47.1,47.33,47.06,47.07,175300.0,42.1124,42.318,42.0766,42.0855,175300.0
2010-12-17 09:35:00,47.08,47.18,47.01,47.17,13600.0,42.0945,42.1839,42.0319,42.1749,13600.0
2010-12-17 09:40:00,47.17,47.25,47.11,47.16,30800.0,42.1749,42.2465,42.1213,42.166,30800.0
2010-12-17 09:45:00,47.15,47.19,47.02,47.06,36000.0,42.1571,42.1928,42.0408,42.0766,36000.0
2010-12-17 09:50:00,47.06,47.15,47.06,47.11,22000.0,42.0766,42.1571,42.0766,42.1213,22000.0
2010-12-17 09:55:00,47.12,47.17,47.1,47.14,13700.0,42.1302,42.1749,42.1124,42.1481,13700.0
2010-12-17 10:00:00,47.15,47.18,47.1,47.13,40100.0,42.1571,42.1839,42.1124,42.1392,40100.0
2010-12-17 10:05:00,47.11,47.23,47.1,47.21,11800.0,42.1213,42.2286,42.1124,42.2107,11800.0
2010-12-17 10:10:00,47.21,47.21,47.09,47.15,83400.0,42.2107,42.2107,42.1034,42.1571,83400.0
2010-12-17 10:15:00,47.15,47.15,47.06,47.12,16600.0,42.1571,42.1571,42.0766,42.1302,16600.0
2010-12-17 10:20:00,47.12,47.15,46.99,46.99,18400.0,42.1302,42.1571,42.014,42.014,18400.0
2010-12-17 10:25:00,46.98,46.98,46.86,46.86,27800.0,42.0051,42.0051,41.8978,41.8978,27800.0
2010-12-17 10:30:00,46.85,46.91,46.85,46.88,8900.0,41.8888,41.9425,41.8888,41.9156,8900.0
2010-12-17 10:35:00,46.87,46.88,46.75,46.76,19700.0,41.9067,41.9156,41.7994,41.8084,19700.0
2010-12-17 10:40:00,46.78,46.81,46.76,46.76,17800.0,41.8262,41.8531,41.8084,41.8084,17800.0
2010-12-17 10:45:00,46.74,46.76,46.71,46.76,13300.0,41.7905,41.8084,41.7637,41.8084,13300.0
2010-12-17 10:50:00,46.76,46.87,46.76,46.85,7900.0,41.8084,41.9067,41.8084,41.8888,7900.0
2010-12-17 10:55:00,46.85,46.91,46.81,46.84,16400.0,41.8888,41.9425,41.8531,41.8799,16400.0
2010-12-17 11:00:00,46.83,46.91,46.78,46.88,14300.0,41.8709,41.9425,41.8262,41.9156,14300.0
2010-12-17 11:05:00,46.92,46.98,46.91,46.98,11700.0,41.9514,42.0051,41.9425,42.0051,11700.0
2010-12-17 11:10:00,46.96,46.96,46.85,46.85,14600.0,41.9872,41.9872,41.8888,41.8888,14600.0
2010-12-17 11:15:00,46.85,46.88,46.79,46.79,18700.0,41.8888,41.9156,41.8352,41.8352,18700.0
2010-12-17 11:20:00,46.79,46.81,46.75,46.81,73300.0,41.8352,41.8531,41.7994,41.8531,73300.0
2010-12-17 11:25:00,46.8,46.8,46.74,46.74,13500.0,41.8441,41.8441,41.7905,41.7905,13500.0
2010-12-17 11:30:00,46.75,46.75,46.68,46.7,21000.0,41.7994,41.7994,41.7368,41.7547,21000.0
2010-12-17 11:35:00,46.7,46.71,46.69,46.71,13000.0,41.7547,41.7637,41.7458,41.7637,13000.0
2010-12-17 11:40:00,46.71,46.73,46.68,46.68,56600.0,41.7637,41.7815,41.7368,41.7368,56600.0
2010-12-17 11:45:00,46.69,46.71,46.66,46.66,15400.0,41.7458,41.7637,41.7189,41.7189,15400.0
2010-12-17 11:50:00,46.65,46.66,46.54,46.54,15500.0,41.71,41.7189,41.6117,41.6117,15500.0
2010-12-17 11:55:00,46.55,46.56,46.54,46.55,7400.0,41.6206,41.6295,41.6117,41.6206,7400.0
2010-12-17 12:00:00,46.55,46.57,46.48,46.57,23200.0,41.6206,41.6385,41.558,41.6385,23200.0
2010-12-17 12:05:00,46.57,46.63,46.57,46.6,16200.0,41.6385,41.6921,41.6385,41.6653,16200.0
2010-12-17 12:10:00,46.6,46.61,46.59,46.6,9800.0,41.6653,41.6742,41.6564,41.6653,9800.0
2010-12-17 12:15:00,46.6,46.61,46.56,46.56,12000.0,41.6653,41.6742,41.6295,41.6295,12000.0
2010-12-17 12:20:00,46.56,46.56,46.5,46.53,9000.0,41.6295,41.6295,41.5759,41.6027,9000.0
2010-12-17 12:25:00,46.55,46.55,46.52,46.54,11400.0,41.6206,41.6206,41.5938,41.6117,11400.0
2010-12-17 12:30:00,46.55,46.57,46.54,46.55,11700.0,41.6206,41.6385,41.6117,41.6206,11700.0
2010-12-17 12:35:00,46.56,46.57,46.51,46.52,19000.0,41.6295,41.6385,41.5848,41.5938,19000.0
2010-12-17 12:40:00,46.54,46.56,46.51,46.56,8800.0,41.6117,41.6295,41.5848,41.6295,8800.0
2010-12-17 12:45:00,46.56,46.6,46.56,46.6,4700.0,41.6295,41.6653,41.6295,41.6653,4700.0
2010-12-17 12:50:00,46.59,46.6,46.54,46.54,7700.0,41.6564,41.6653,41.6117,41.6117,7700.0
2010-12-17 12:55:00,46.55,46.56,46.54,46.55,8400.0,41.6206,41.6295,41.6117,41.6206,8400.0
2010-12-17 13:00:00,46.56,46.6,46.55,46.57,10300.0,41.6295,41.6653,41.6206,41.6385,10300.0
2010-12-17 13:05:00,46.57,46.6,46.28,46.35,111500.0,41.6385,41.6653,41.3792,41.4418,111500.0
2010-12-17 13:10:00,46.34,46.35,46.26,46.33,19700.0,41.4328,41.4418,41.3613,41.4239,19700.0
2010-12-17 13:15:00,46.33,46.38,46.33,46.36,13700.0,41.4239,41.4686,41.4239,41.4507,13700.0
2010-12-17 13:20:00,46.36,46.38,46.3,46.37,11600.0,41.4507,41.4686,41.3971,41.4597,11600.0
2010-12-17 13:25:00,46.38,46.41,46.29,46.3,13700.0,41.4686,41.4954,41.3881,41.3971,13700.0
2010-12-17 13:30:00,46.31,46.42,46.3,46.42,8400.0,41.406,41.5044,41.3971,41.5044,8400.0
2010-12-17 13:35:00,46.42,46.43,46.33,46.35,11600.0,41.5044,41.5133,41.4239,41.4418,11600.0
2010-12-17 13:40:00,46.35,46.39,46.34,46.36,13400.0,41.4418,41.4775,41.4328,41.4507,13400.0
2010-12-17 13:45:00,46.36,46.42,46.35,46.42,5700.0,41.4507,41.5044,41.4418,41.5044,5700.0
2010-12-17 13:50:00,46.43,46.44,46.39,46.41,12200.0,41.5133,41.5222,41.4775,41.4954,12200.0
2010-12-17 13:55:00,46.41,46.43,46.41,46.42,5200.0,41.4954,41.5133,41.4954,41.5044,5200.0
2010-12-17 14:00:00,46.43,46.44,46.33,46.36,21400.0,41.5133,41.5222,41.4239,41.4507,21400.0
2010-12-17 14:05:00,46.36,46.39,46.35,46.37,12900.0,41.4507,41.4775,41.4418,41.4597,12900.0
2010-12-17 14:10:00,46.37,46.39,46.29,46.31,18100.0,41.4597,41.4775,41.3881,41.406,18100.0
2010-12-17 14:15:00,46.31,46.33,46.26,46.32,21500.0,41.406,41.4239,41.3613,41.415,21500.0
2010-12-17 14:20:00,46.32,46.32,46.31,46.32,3900.0,41.415,41.415,41.406,41.415,3900.0
2010-12-17 14:25:00,46.32,46.32,46.3,46.32,14900.0,41.415,41.415,41.3971,41.415,14900.0
2010-12-17 14:30:00,46.32,46.32,46.31,46.31,7500.0,41.415,41.415,41.406,41.406,7500.0
2010-12-17 14:35:00,46.32,46.32,46.31,46.32,11300.0,41.415,41.415,41.406,41.415,11300.0
2010-12-17 14:40:00,46.32,46.32,46.31,46.32,14400.0,41.415,41.415,41.406,41.415,14400.0
2010-12-17 14:45:00,46.32,46.32,46.31,46.32,4600.0,41.415,41.415,41.406,41.415,4600.0
2010-12-17 14:50:00,46.32,46.32,46.31,46.32,4900.0,41.415,41.415,41.406,41.415,4900.0
2010-12-17 14:55:00,46.32,46.38,46.31,46.37,27700.0,41.415,41.4686,41.406,41.4597,27700.0
2010-12-17 15:00:00,46.38,46.42,46.35,46.36,23600.0,41.4686,41.5044,41.4418,41.4507,23600.0
2010-12-17 15:05:00,46.36,46.38,46.32,46.34,19300.0,41.4507,41.4686,41.415,41.4328,19300.0
2010-12-17 15:10:00,46.35,46.36,46.26,46.3,24700.0,41.4418,41.4507,41.3613,41.3971,24700.0
2010-12-17 15:15:00,46.3,46.33,46.28,46.32,17500.0,41.3971,41.4239,41.3792,41.415,17500.0
2010-12-17 15:20:00,46.33,46.34,46.25,46.26,36500.0,41.4239,41.4328,41.3524,41.3613,36500.0
2010-12-17 15:25:00,46.27,46.3,46.23,46.29,29600.0,41.3702,41.3971,41.3345,41.3881,29600.0
2010-12-17 15:30:00,46.29,46.3,46.25,46.27,39900.0,41.3881,41.3971,41.3524,41.3702,39900.0
2010-12-17 15:35:00,46.27,46.29,46.08,46.1,45400.0,41.3702,41.3881,41.2004,41.2182,45400.0
2010-12-17 15:40:00,46.1,46.11,46.01,46.05,57700.0,41.2182,41.2272,41.1378,41.1735,57700.0
2010-12-17 15:45:00,46.05,46.1,46.04,46.06,49300.0,41.1735,41.2182,41.1646,41.1825,49300.0
2010-12-17 15:50:00,46.05,46.08,45.99,46.06,89400.0,41.1735,41.2004,41.1199,41.1825,89400.0
2010-12-17 15:55:00,46.06,46.07,46.0,46.07,124600.0,41.1825,41.1914,41.1288,41.1914,124600.0
2010-12-20 09:30:00,46.09,46.47,46.09,46.13,13400.0,41.2093,41.5491,41.2093,41.2451,13400.0
2010-12-20 09:35:00,46.2,46.21,45.92,46.0,23100.0,41.3077,41.3166,41.0573,41.1288,23100.0
2010-12-20 09:40:00,46.0,46.06,45.92,46.04,39500.0,41.1288,41.1825,41.0573,41.1646,39500.0
2010-12-20 09:45:00,46.03,46.03,45.92,45.98,14800.0,41.1557,41.1557,41.0573,41.111,14800.0
2010-12-20 09:50:00,45.98,46.04,45.96,45.99,12500.0,41.111,41.1646,41.0931,41.1199,12500.0
2010-12-20 09:55:00,46.0,46.02,45.8,45.88,16600.0,41.1288,41.1467,40.95,41.0215,16600.0
2010-12-20 10:00:00,45.89,45.91,45.81,45.9,21800.0,41.0305,41.0484,40.959,41.0394,21800.0
2010-12-20 10:05:00,45.9,45.91,45.77,45.82,21800.0,41.0394,41.0484,40.9232,40.9679,21800.0
2010-12-20 10:10:00,45.83,45.91,45.78,45.82,19800.0,40.9768,41.0484,40.9321,40.9679,19800.0
2010-12-20 10:15:00,45.83,45.86,45.74,45.78,17400.0,40.9768,41.0037,40.8964,40.9321,17400.0
2010-12-20 10:20:00,45.78,45.78,45.65,45.69,17800.0,40.9321,40.9321,40.8159,40.8517,17800.0
2010-12-20 10:25:00,45.68,45.71,45.6,45.64,23600.0,40.8427,40.8695,40.7712,40.807,23600.0
2010-12-20 10:30:00,45.64,45.65,45.58,45.62,23300.0,40.807,40.8159,40.7533,40.7891,23300.0
2010-12-20 10:35:00,45.63,45.75,45.63,45.75,18700.0,40.798,40.9053,40.798,40.9053,18700.0
2010-12-20 10:40:00,45.75,45.79,45.68,45.77,26000.0,40.9053,40.9411,40.8427,40.9232,26000.0
2010-12-20 10:45:00,45.76,45.77,45.7,45.73,19700.0,40.9143,40.9232,40.8606,40.8874,19700.0
2010-12-20 10:50:00,45.74,45.79,45.62,45.62,16200.0,40.8964,40.9411,40.7891,40.7891,16200.0
2010-12-20 10:55:00,45.63,45.63,45.49,45.49,19500.0,40.798,40.798,40.6728,40.6728,19500.0
2010-12-20 11:00:00,45.47,45.53,45.46,45.52,23600.0,40.655,40.7086,40.646,40.6997,23600.0
2010-12-20 11:05:00,45.52,45.56,45.47,45.5,30700.0,40.6997,40.7354,40.655,40.6818,30700.0
2010-12-20 11:10:00,45.49,45.49,45.38,45.39,30400.0,40.6728,40.6728,40.5745,40.5834,30400.0
2010-12-20 11:15:00,45.39,45.4,45.36,45.37,12300.0,40.5834,40.5924,40.5566,40.5656,12300.0
2010-12-20 11:20:00,45.38,45.38,45.28,45.32,8500.0,40.5745,40.5745,40.4851,40.5208,8500.0
2010-12-20 11:25:00,45.33,45.36,45.32,45.34,6800.0,40.5298,40.5566,40.5208,40.5387,6800.0
2010-12-20 11:30:00,45.34,45.47,45.33,45.39,16200.0,40.5387,40.655,40.5298,40.5834,16200.0
2010-12-20 11:35:00,45.41,45.51,45.41,45.49,13500.0,40.6013,40.6907,40.6013,40.6728,13500.0
2010-12-20 11:40:00,45.47,45.49,45.43,45.44,12700.0,40.655,40.6728,40.6192,40.6281,12700.0
2010-12-20 11:45:00,45.44,45.49,45.42,45.47,13300.0,40.6281,40.6728,40.6103,40.655,13300.0
2010-12-20 11:50:00,45.46,45.49,45.46,45.49,3300.0,40.646,40.6728,40.646,40.6728,3300.0
2010-12-20 11:55:00,45.48,45.48,45.34,45.37,16300.0,40.6639,40.6639,40.5387,40.5656,16300.0
2010-12-20 12:00:00,45.38,45.5,45.38,45.48,10000.0,40.5745,40.6818,40.5745,40.6639,10000.0
2010-12-20 12:05:00,45.47,45.54,45.47,45.51,11200.0,40.655,40.7175,40.655,40.6907,11200.0
2010-12-20 12:10:00,45.51,45.54,45.5,45.53,6800.0,40.6907,40.7175,40.6818,40.7086,6800.0
2010-12-20 12:15:00,45.53,45.53,45.45,45.52,8900.0,40.7086,40.7086,40.6371,40.6997,8900.0
2010-12-20 12:20:00,45.52,45.52,45.45,45.49,25900.0,40.6997,40.6997,40.6371,40.6728,25900.0
2010-12-20 12:25:00,45.49,45.5,45.41,45.5,17700.0,40.6728,40.6818,40.6013,40.6818,17700.0
2010-12-20 12:30:00,45.5,45.54,45.43,45.53,24400.0,40.6818,40.7175,40.6192,40.7086,24400.0
2010-12-20 12:35:00,45.53,45.59,45.53,45.57,10600.0,40.7086,40.7623,40.7086,40.7444,10600.0
2010-12-20 12:40:00,45.58,45.68,45.57,45.68,7700.0,40.7533,40.8427,40.7444,40.8427,7700.0
2010-12-20 12:45:00,45.69,45.72,45.55,45.55,15300.0,40.8517,40.8785,40.7265,40.7265,15300.0
2010-12-20 12:50:00,45.56,45.59,45.55,45.59,4000.0,40.7354,40.7623,40.7265,40.7623,4000.0
2010-12-20 12:55:00,45.61,45.67,45.59,45.66,5000.0,40.7801,40.8338,40.7623,40.8248,5000.0
2010-12-20 13:00:00,45.66,45.69,45.65,45.65,9100.0,40.8248,40.8517,40.8159,40.8159,9100.0
2010-12-20 13:05:00,45.65,45.69,45.65,45.69,7200.0,40.8159,40.8517,40.8159,40.8517,7200.0
2010-12-20 13:10:00,45.68,45.7,45.68,45.69,5200.0,40.8427,40.8606,40.8427,40.8517,5200.0
2010-12-20 13:15:00,45.69,45.7,45.64,45.67,7400.0,40.8517,40.8606,40.807,40.8338,7400.0
2010-12-20 13:20:00,45.67,45.69,45.65,45.69,5500.0,40.8338,40.8517,40.8159,40.8517,5500.0
2010-12-20 13:25:00,45.69,45.69,45.55,45.55,17900.0,40.8517,40.8517,40.7265,40.7265,17900.0
2010-12-20 13:30:00,45.56,45.6,45.56,45.6,6200.0,40.7354,40.7712,40.7354,40.7712,6200.0
2010-12-20 13:35:00,45.6,45.68,45.59,45.59,13300.0,40.7712,40.8427,40.7623,40.7623,13300.0
2010-12-20 13:40:00,45.59,45.6,45.54,45.56,14300.0,40.7623,40.7712,40.7175,40.7354,14300.0
2010-12-20 13:45:00,45.56,45.57,45.53,45.53,7000.0,40.7354,40.7444,40.7086,40.7086,7000.0
2010-12-20 13:50:00,45.53,45.53,45.37,45.38,21800.0,40.7086,40.7086,40.5656,40.5745,21800.0
2010-12-20 13:55:00,45.37,45.41,45.37,45.4,9400.0,40.5656,40.6013,40.5656,40.5924,9400.0
2010-12-20 14:00:00,45.41,45.51,45.4,45.48,12200.0,40.6013,40.6907,40.5924,40.6639,12200.0
2010-12-20 14:05:00,45.46,45.56,45.41,45.55,15600.0,40.646,40.7354,40.6013,40.7265,15600.0
2010-12-20 14:10:00,45.54,45.62,45.53,45.59,11100.0,40.7175,40.7891,40.7086,40.7623,11100.0
2010-12-20 14:15:00,45.6,45.62,45.59,45.6,13100.0,40.7712,40.7891,40.7623,40.7712,13100.0
2010-12-20 14:20:00,45.61,45.61,45.56,45.56,12200.0,40.7801,40.7801,40.7354,40.7354,12200.0
2010-12-20 14:25:00,45.56,45.57,45.52,45.53,13400.0,40.7354,40.7444,40.6997,40.7086,13400.0
2010-12-20 14:30:00,45.56,45.58,45.51,45.52,7300.0,40.7354,40.7533,40.6907,40.6997,7300.0
2010-12-20 14:35:00,45.52,45.52,45.48,45.48,10300.0,40.6997,40.6997,40.6639,40.6639,10300.0
2010-12-20 14:40:00,45.48,45.52,45.45,45.47,20300.0,40.6639,40.6997,40.6371,40.655,20300.0
2010-12-20 14:45:00,45.46,45.49,45.46,45.48,9400.0,40.646,40.6728,40.646,40.6639,9400.0
2010-12-20 14:50:00,45.49,45.52,45.48,45.5,12300.0,40.6728,40.6997,40.6639,40.6818,12300.0
2010-12-20 14:55:00,45.49,45.5,45.44,45.48,8700.0,40.6728,40.6818,40.6281,40.6639,8700.0
2010-12-20 15:00:00,45.47,45.51,45.47,45.5,13600.0,40.655,40.6907,40.655,40.6818,13600.0
2010-12-20 15:05:00,45.5,45.5,45.42,45.45,17600.0,40.6818,40.6818,40.6103,40.6371,17600.0
2010-12-20 15:10:00,45.46,45.47,45.41,45.45,14700.0,40.646,40.655,40.6013,40.6371,14700.0
2010-12-20 15:15:00,45.45,45.46,45.42,45.42,19100.0,40.6371,40.646,40.6103,40.6103,19100.0
2010-12-20 15:20:00,45.43,45.46,45.39,45.41,26900.0,40.6192,40.646,40.5834,40.6013,26900.0
2010-12-20 15:25:00,45.41,45.43,45.4,45.4,12500.0,40.6013,40.6192,40.5924,40.5924,12500.0
2010-12-20 15:30:00,45.41,45.44,45.39,45.41,31800.0,40.6013,40.6281,40.5834,40.6013,31800.0
2010-12-20 15:35:00,45.4,45.46,45.4,45.4,29400.0,40.5924,40.646,40.5924,40.5924,29400.0
2010-12-20 15:40:00,45.41,45.43,45.36,45.37,50000.0,40.6013,40.6192,40.5566,40.5656,50000.0
2010-12-20 15:45:00,45.37,45.39,45.32,45.32,79900.0,40.5656,40.5834,40.5208,40.5208,79900.0
2010-12-20 15:50:00,45.32,45.43,45.3,45.41,71400.0,40.5208,40.6192,40.503,40.6013,71400.0
2010-12-20 15:55:00,45.41,45.51,45.39,45.49,90600.0,40.6013,40.6907,40.5834,40.6728,90600.0
2010-12-21 09:30:00,45.55,45.9,45.55,45.57,31100.0,40.7265,41.0394,40.7265,40.7444,31100.0
2010-12-21 09:35:00,45.58,45.72,45.57,45.6,29900.0,40.7533,40.8785,40.7444,40.7712,29900.0
2010-12-21 09:40:00,45.6,45.81,45.53,45.63,16500.0,40.7712,40.959,40.7086,40.798,16500.0
2010-12-21 09:45:00,45.61,45.73,45.61,45.72,24300.0,40.7801,40.8874,40.7801,40.8785,24300.0
2010-12-21 09:50:00,45.73,45.79,45.51,45.52,27000.0,40.8874,40.9411,40.6907,40.6997,27000.0
2010-12-21 09:55:00,45.52,45.73,45.52,45.7,14000.0,40.6997,40.8874,40.6997,40.8606,14000.0
2010-12-21 10:00:00,45.74,45.79,45.64,45.65,12900.0,40.8964,40.9411,40.807,40.8159,12900.0
2010-12-21 10:05:00,45.65,45.68,45.54,45.54,21800.0,40.8159,40.8427,40.7175,40.7175,21800.0
2010-12-21 10:10:00,45.54,45.54,45.38,45.4,10100.0,40.7175,40.7175,40.5745,40.5924,10100.0
2010-12-21 10:15:00,45.41,45.46,45.39,45.4,13900.0,40.6013,40.646,40.5834,40.5924,13900.0
2010-12-21 10:20:00,45.41,45.51,45.41,45.47,13800.0,40.6013,40.6907,40.6013,40.655,13800.0
2010-12-21 10:25:00,45.47,45.51,45.43,45.49,10800.0,40.655,40.6907,40.6192,40.6728,10800.0
2010-12-21 10:30:00,45.5,45.54,45.49,45.53,4400.0,40.6818,40.7175,40.6728,40.7086,4400.0
2010-12-21 10:35:00,45.53,45.53,45.4,45.49,12000.0,40.7086,40.7086,40.5924,40.6728,12000.0
2010-12-21 10:40:00,45.51,45.51,45.41,45.51,9900.0,40.6907,40.6907,40.6013,40.6907,9900.0
2010-12-21 10:45:00,45.5,45.55,45.48,45.51,7700.0,40.6818,40.7265,40.6639,40.6907,7700.0
2010-12-21 10:50:00,45.5,45.67,45.5,45.67,4000.0,40.6818,40.8338,40.6818,40.8338,4000.0
2010-12-21 10:55:00,45.67,45.67,45.58,45.6,9400.0,40.8338,40.8338,40.7533,40.7712,9400.0
2010-12-21 11:00:00,45.62,45.63,45.55,45.55,9800.0,40.7891,40.798,40.7265,40.7265,9800.0
2010-12-21 11:05:00,45.54,45.62,45.54,45.62,5800.0,40.7175,40.7891,40.7175,40.7891,5800.0
2010-12-21 11:10:00,45.62,45.63,45.51,45.56,5000.0,40.7891,40.798,40.6907,40.7354,5000.0
2010-12-21 11:15:00,45.57,45.58,45.55,45.58,2600.0,40.7444,40.7533,40.7265,40.7533,2600.0
2010-12-21 11:20:00,45.56,45.57,45.52,45.52,9300.0,40.7354,40.7444,40.6997,40.6997,9300.0
2010-12-21 11:25:00,45.5,45.63,45.5,45.63,6500.0,40.6818,40.798,40.6818,40.798,6500.0
2010-12-21 11:30:00,45.62,45.64,45.59,45.62,9600.0,40.7891,40.807,40.7623,40.7891,9600.0
2010-12-21 11:35:00,45.61,45.65,45.59,45.59,13200.0,40.7801,40.8159,40.7623,40.7623,13200.0
2010-12-21 11:40:00,45.6,45.71,45.6,45.68,12000.0,40.7712,40.8695,40.7712,40.8427,12000.0
2010-12-21 11:45:00,45.69,45.75,45.68,45.74,9300.0,40.8517,40.9053,40.8427,40.8964,9300.0
2010-12-21 11:50:00,45.74,45.78,45.65,45.65,15000.0,40.8964,40.9321,40.8159,40.8159,15000.0
2010-12-21 11:55:00,45.64,45.64,45.55,45.56,8400.0,40.807,40.807,40.7265,40.7354,8400.0
2010-12-21 12:00:00,45.57,45.58,45.51,45.54,10200.0,40.7444,40.7533,40.6907,40.7175,10200.0
2010-12-21 12:05:00,45.5,45.5,45.46,45.46,7600.0,40.6818,40.6818,40.646,40.646,7600.0
2010-12-21 12:10:00,45.46,45.57,45.45,45.56,6500.0,40.646,40.7444,40.6371,40.7354,6500.0
2010-12-21 12:15:00,45.57,45.6,45.5,45.53,11700.0,40.7444,40.7712,40.6818,40.7086,11700.0
2010-12-21 12:20:00,45.55,45.55,45.53,45.53,5700.0,40.7265,40.7265,40.7086,40.7086,5700.0
2010-12-21 12:25:00,45.53,45.55,45.53,45.54,7400.0,40.7086,40.7265,40.7086,40.7175,7400.0
2010-12-21 12:30:00,45.54,45.55,45.53,45.55,8500.0,40.7175,40.7265,40.7086,40.7265,8500.0
2010-12-21 12:35:00,45.55,45.61,45.54,45.6,9500.0,40.7265,40.7801,40.7175,40.7712,9500.0
2010-12-21 12:40:00,45.6,45.62,45.55,45.55,7600.0,40.7712,40.7891,40.7265,40.7265,7600.0
2010-12-21 12:45:00,45.56,45.59,45.52,45.54,10200.0,40.7354,40.7623,40.6997,40.7175,10200.0
2010-12-21 12:50:00,45.54,45.55,45.53,45.53,3100.0,40.7175,40.7265,40.7086,40.7086,3100.0
2010-12-21 12:55:00,45.53,45.55,45.52,45.55,4700.0,40.7086,40.7265,40.6997,40.7265,4700.0
2010-12-21 13:00:00,45.56,45.56,45.47,45.48,10500.0,40.7354,40.7354,40.655,40.6639,10500.0
2010-12-21 13:05:00,45.46,45.5,45.46,45.49,9400.0,40.646,40.6818,40.646,40.6728,9400.0
2010-12-21 13:10:00,45.5,45.5,45.43,45.45,8000.0,40.6818,40.6818,40.6192,40.6371,8000.0
2010-12-21 13:15:00,45.44,45.46,45.44,45.45,4600.0,40.6281,40.646,40.6281,40.6371,4600.0
2010-12-21 13:20:00,45.44,45.46,45.42,45.45,5200.0,40.6281,40.646,40.6103,40.6371,5200.0
2010-12-21 13:25:00,45.45,45.5,45.45,45.5,5000.0,40.6371,40.6818,40.6371,40.6818,5000.0
2010-12-21 13:30:00,45.49,45.54,45.49,45.53,7900.0,40.6728,40.7175,40.6728,40.7086,7900.0
2010-12-21 13:35:00,45.54,45.6,45.53,45.59,17200.0,40.7175,40.7712,40.7086,40.7623,17200.0
2010-12-21 13:40:00,45.6,45.61,45.54,45.59,43500.0,40.7712,40.7801,40.7175,40.7623,43500.0
2010-12-21 13:45:00,45.58,45.66,45.53,45.64,32100.0,40.7533,40.8248,40.7086,40.807,32100.0
2010-12-21 13:50:00,45.65,45.71,45.62,45.65,30300.0,40.8159,40.8695,40.7891,40.8159,30300.0
2010-12-21 13:55:00,45.65,45.75,45.64,45.74,8300.0,40.8159,40.9053,40.807,40.8964,8300.0
2010-12-21 14:00:00,45.75,45.77,45.72,45.75,8700.0,40.9053,40.9232,40.8785,40.9053,8700.0
2010-12-21 14:05:00,45.75,45.78,45.73,45.77,7900.0,40.9053,40.9321,40.8874,40.9232,7900.0
2010-12-21 14:10:00,45.76,45.76,45.63,45.64,16000.0,40.9143,40.9143,40.798,40.807,16000.0
2010-12-21 14:15:00,45.63,45.65,45.6,45.62,13700.0,40.798,40.8159,40.7712,40.7891,13700.0
2010-12-21 14:20:00,45.62,45.63,45.61,45.62,5400.0,40.7891,40.798,40.7801,40.7891,5400.0
2010-12-21 14:25:00,45.61,45.64,45.59,45.64,14500.0,40.7801,40.807,40.7623,40.807,14500.0
2010-12-21 14:30:00,45.62,45.66,45.6,45.66,5300.0,40.7891,40.8248,40.7712,40.8248,5300.0
2010-12-21 14:35:00,45.67,45.67,45.64,45.65,5300.0,40.8338,40.8338,40.807,40.8159,5300.0
2010-12-21 14:40:00,45.65,45.68,45.64,45.66,5600.0,40.8159,40.8427,40.807,40.8248,5600.0
2010-12-21 14:45:00,45.65,45.66,45.64,45.66,5800.0,40.8159,40.8248,40.807,40.8248,5800.0
2010-12-21 14:50:00,45.66,45.66,45.6,45.62,29700.0,40.8248,40.8248,40.7712,40.7891,29700.0
2010-12-21 14:55:00,45.62,45.66,45.61,45.65,8900.0,40.7891,40.8248,40.7801,40.8159,8900.0
2010-12-21 15:00:00,45.66,45.67,45.6,45.64,17000.0,40.8248,40.8338,40.7712,40.807,17000.0
2010-12-21 15:05:00,45.65,45.66,45.64,45.64,7100.0,40.8159,40.8248,40.807,40.807,7100.0
2010-12-21 15:10:00,45.64,45.7,45.64,45.68,10800.0,40.807,40.8606,40.807,40.8427,10800.0
2010-12-21 15:15:00,45.68,45.68,45.59,45.61,33500.0,40.8427,40.8427,40.7623,40.7801,33500.0
2010-12-21 15:20:00,45.62,45.71,45.62,45.71,8700.0,40.7891,40.8695,40.7891,40.8695,8700.0
2010-12-21 15:25:00,45.71,45.75,45.68,45.69,10400.0,40.8695,40.9053,40.8427,40.8517,10400.0
2010-12-21 15:30:00,45.69,45.75,45.56,45.63,83800.0,40.8517,40.9053,40.7354,40.798,83800.0
2010-12-21 15:35:00,45.64,45.66,45.56,45.59,30400.0,40.807,40.8248,40.7354,40.7623,30400.0
2010-12-21 15:40:00,45.6,45.62,45.58,45.59,21700.0,40.7712,40.7891,40.7533,40.7623,21700.0
2010-12-21 15:45:00,45.58,45.58,45.48,45.53,44400.0,40.7533,40.7533,40.6639,40.7086,44400.0
2010-12-21 15:50:00,45.53,45.54,45.44,45.47,55300.0,40.7086,40.7175,40.6281,40.655,55300.0
2010-12-21 15:55:00,45.47,45.53,45.45,45.52,47400.0,40.655,40.7086,40.6371,40.6997,47400.0
2010-12-22 09:30:00,45.64,45.71,45.55,45.59,13000.0,40.807,40.8695,40.7265,40.7623,13000.0
2010-12-22 09:35:00,45.54,45.6,45.36,45.41,17200.0,40.7175,40.7712,40.5566,40.6013,17200.0
2010-12-22 09:40:00,45.42,45.51,45.39,45.46,7100.0,40.6103,40.6907,40.5834,40.646,7100.0
2010-12-22 09:45:00,45.46,45.48,45.31,45.31,12400.0,40.646,40.6639,40.5119,40.5119,12400.0
2010-12-22 09:50:00,45.29,45.32,45.13,45.21,17300.0,40.494,40.5208,40.351,40.4225,17300.0
2010-12-22 09:55:00,45.18,45.26,45.15,45.18,23300.0,40.3957,40.4672,40.3688,40.3957,23300.0
2010-12-22 10:00:00,45.2,45.24,45.03,45.18,32500.0,40.4136,40.4493,40.2616,40.3957,32500.0
2010-12-22 10:05:00,45.18,45.22,45.12,45.12,12600.0,40.3957,40.4314,40.342,40.342,12600.0
2010-12-22 10:10:00,45.12,45.31,45.1,45.3,13900.0,40.342,40.5119,40.3241,40.503,13900.0
2010-12-22 10:15:00,45.33,45.42,45.28,45.42,14800.0,40.5298,40.6103,40.4851,40.6103,14800.0
2010-12-22 10:20:00,45.4,45.58,45.38,45.52,15800.0,40.5924,40.7533,40.5745,40.6997,15800.0
2010-12-22 10:25:00,45.5,45.55,45.43,45.45,8000.0,40.6818,40.7265,40.6192,40.6371,8000.0
2010-12-22 10:30:00,45.48,45.6,45.48,45.56,8600.0,40.6639,40.7712,40.6639,40.7354,8600.0
2010-12-22 10:35:00,45.57,45.57,45.41,45.42,7500.0,40.7444,40.7444,40.6013,40.6103,7500.0
2010-12-22 10:40:00,45.44,45.47,45.42,45.43,4100.0,40.6281,40.655,40.6103,40.6192,4100.0
2010-12-22 10:45:00,45.42,45.54,45.42,45.51,4900.0,40.6103,40.7175,40.6103,40.6907,4900.0
2010-12-22 10:50:00,45.52,45.55,45.51,45.52,3700.0,40.6997,40.7265,40.6907,40.6997,3700.0
2010-12-22 10:55:00,45.53,45.56,45.51,45.51,6800.0,40.7086,40.7354,40.6907,40.6907,6800.0
2010-12-22 11:00:00,45.53,45.55,45.49,45.52,3000.0,40.7086,40.7265,40.6728,40.6997,3000.0
2010-12-22 11:05:00,45.52,45.57,45.51,45.54,3000.0,40.6997,40.7444,40.6907,40.7175,3000.0
2010-12-22 11:10:00,45.54,45.55,45.43,45.43,6600.0,40.7175,40.7265,40.6192,40.6192,6600.0
2010-12-22 11:15:00,45.45,45.45,45.38,45.4,5000.0,40.6371,40.6371,40.5745,40.5924,5000.0
2010-12-22 11:20:00,45.4,45.42,45.39,45.42,1100.0,40.5924,40.6103,40.5834,40.6103,1100.0
2010-12-22 11:25:00,45.42,45.46,45.38,45.44,5600.0,40.6103,40.646,40.5745,40.6281,5600.0
2010-12-22 11:30:00,45.44,45.51,45.44,45.47,4000.0,40.6281,40.6907,40.6281,40.655,4000.0
2010-12-22 11:35:00,45.46,45.51,45.43,45.51,4300.0,40.646,40.6907,40.6192,40.6907,4300.0
2010-12-22 11:40:00,45.49,45.52,45.46,45.49,6100.0,40.6728,40.6997,40.646,40.6728,6100.0
2010-12-22 11:45:00,45.48,45.53,45.48,45.51,7900.0,40.6639,40.7086,40.6639,40.6907,7900.0
2010-12-22 11:50:00,45.5,45.52,45.42,45.42,16900.0,40.6818,40.6997,40.6103,40.6103,16900.0
2010-12-22 11:55:00,45.42,45.51,45.42,45.51,2700.0,40.6103,40.6907,40.6103,40.6907,2700.0
2010-12-22 12:00:00,45.52,45.53,45.44,45.47,7000.0,40.6997,40.7086,40.6281,40.655,7000.0
2010-12-22 12:05:00,45.49,45.52,45.47,45.5,4500.0,40.6728,40.6997,40.655,40.6818,4500.0
2010-12-22 12:10:00,45.51,45.52,45.47,45.5,3700.0,40.6907,40.6997,40.655,40.6818,3700.0
2010-12-22 12:15:00,45.5,45.53,45.49,45.53,7100.0,40.6818,40.7086,40.6728,40.7086,7100.0
2010-12-22 12:20:00,45.53,45.57,45.49,45.5,24800.0,40.7086,40.7444,40.6728,40.6818,24800.0
2010-12-22 12:25:00,45.5,45.52,45.43,45.43,20600.0,40.6818,40.6997,40.6192,40.6192,20600.0
2010-12-22 12:30:00,45.45,45.46,45.43,45.43,7200.0,40.6371,40.646,40.6192,40.6192,7200.0
2010-12-22 12:35:00,45.43,45.43,45.4,45.43,2700.0,40.6192,40.6192,40.5924,40.6192,2700.0
2010-12-22 12:40:00,45.44,45.44,45.37,45.38,3400.0,40.6281,40.6281,40.5656,40.5745,3400.0
2010-12-22 12:45:00,45.39,45.42,45.37,45.4,10300.0,40.5834,40.6103,40.5656,40.5924,10300.0
2010-12-22 12:50:00,45.4,45.46,45.4,45.43,17000.0,40.5924,40.646,40.5924,40.6192,17000.0
2010-12-22 12:55:00,45.43,45.46,45.35,45.4,37500.0,40.6192,40.646,40.5477,40.5924,37500.0
2010-12-22 13:00:00,45.41,45.43,45.34,45.42,57200.0,40.6013,40.6192,40.5387,40.6103,57200.0
2010-12-22 13:05:00,45.4,45.46,45.4,45.45,5800.0,40.5924,40.646,40.5924,40.6371,5800.0
2010-12-22 13:10:00,45.45,45.46,45.42,45.43,2300.0,40.6371,40.646,40.6103,40.6192,2300.0
2010-12-22 13:15:00,45.43,45.45,45.39,45.4,12900.0,40.6192,40.6371,40.5834,40.5924,12900.0
2010-12-22 13:20:00,45.4,45.4,45.37,45.39,13100.0,40.5924,40.5924,40.5656,40.5834,13100.0
2010-12-22 13:25:00,45.39,45.4,45.39,45.4,5600.0,40.5834,40.5924,40.5834,40.5924,5600.0
2010-12-22 13:30:00,45.4,45.4,45.39,45.4,7100.0,40.5924,40.5924,40.5834,40.5924,7100.0
2010-12-22 13:35:00,45.4,45.4,45.35,45.35,10400.0,40.5924,40.5924,40.5477,40.5477,10400.0
2010-12-22 13:40:00,45.35,45.4,45.35,45.36,4100.0,40.5477,40.5924,40.5477,40.5566,4100.0
2010-12-22 13:45:00,45.35,45.39,45.35,45.36,6300.0,40.5477,40.5834,40.5477,40.5566,6300.0
2010-12-22 13:50:00,45.35,45.4,45.35,45.38,4900.0,40.5477,40.5924,40.5477,40.5745,4900.0
2010-12-22 13:55:00,45.38,45.4,45.38,45.39,4000.0,40.5745,40.5924,40.5745,40.5834,4000.0
2010-12-22 14:00:00,45.39,45.43,45.38,45.38,10200.0,40.5834,40.6192,40.5745,40.5745,10200.0
2010-12-22 14:05:00,45.4,45.42,45.39,45.42,3400.0,40.5924,40.6103,40.5834,40.6103,3400.0
2010-12-22 14:10:00,45.43,45.45,45.4,45.4,6600.0,40.6192,40.6371,40.5924,40.5924,6600.0
2010-12-22 14:15:00,45.4,45.45,45.39,45.42,4100.0,40.5924,40.6371,40.5834,40.6103,4100.0
2010-12-22 14:20:00,45.4,45.45,45.4,45.44,6700.0,40.5924,40.6371,40.5924,40.6281,6700.0
2010-12-22 14:25:00,45.43,45.46,45.4,45.45,49900.0,40.6192,40.646,40.5924,40.6371,49900.0
2010-12-22 14:30:00,45.45,45.46,45.44,45.45,8900.0,40.6371,40.646,40.6281,40.6371,8900.0
2010-12-22 14:35:00,45.44,45.46,45.42,45.45,6700.0,40.6281,40.646,40.6103,40.6371,6700.0
2010-12-22 14:40:00,45.45,45.46,45.43,45.46,6800.0,40.6371,40.646,40.6192,40.646,6800.0
2010-12-22 14:45:00,45.45,45.46,45.4,45.44,32000.0,40.6371,40.646,40.5924,40.6281,32000.0
2010-12-22 14:50:00,45.44,45.46,45.4,45.4,17100.0,40.6281,40.646,40.5924,40.5924,17100.0
2010-12-22 14:55:00,45.4,45.41,45.39,45.4,11400.0,40.5924,40.6013,40.5834,40.5924,11400.0
2010-12-22 15:00:00,45.4,45.42,45.38,45.4,17200.0,40.5924,40.6103,40.5745,40.5924,17200.0
2010-12-22 15:05:00,45.4,45.4,45.35,45.37,12700.0,40.5924,40.5924,40.5477,40.5656,12700.0
2010-12-22 15:10:00,45.37,45.39,45.36,45.38,5500.0,40.5656,40.5834,40.5566,40.5745,5500.0
2010-12-22 15:15:00,45.38,45.4,45.38,45.4,6600.0,40.5745,40.5924,40.5745,40.5924,6600.0
2010-12-22 15:20:00,45.4,45.49,45.4,45.47,33300.0,40.5924,40.6728,40.5924,40.655,33300.0
2010-12-22 15:25:00,45.47,45.47,45.38,45.4,23700.0,40.655,40.655,40.5745,40.5924,23700.0
2010-12-22 15:30:00,45.4,45.42,45.36,45.37,16400.0,40.5924,40.6103,40.5566,40.5656,16400.0
2010-12-22 15:35:00,45.38,45.46,45.38,45.46,13700.0,40.5745,40.646,40.5745,40.646,13700.0
2010-12-22 15:40:00,45.46,45.5,45.4,45.4,20300.0,40.646,40.6818,40.5924,40.5924,20300.0
2010-12-22 15:45:00,45.4,45.41,45.32,45.32,38600.0,40.5924,40.6013,40.5208,40.5208,38600.0
2010-12-22 15:50:00,45.31,45.37,45.29,45.3,38100.0,40.5119,40.5656,40.494,40.503,38100.0
2010-12-22 15:55:00,45.3,45.34,45.21,45.21,167900.0,40.503,40.5387,40.4225,40.4225,167900.0
2010-12-23 09:30:00,45.09,45.26,45.09,45.26,12700.0,40.3152,40.4672,40.3152,40.4672,12700.0
2010-12-23 09:35:00,45.26,45.35,45.21,45.35,6500.0,40.4672,40.5477,40.4225,40.5477,6500.0
2010-12-23 09:40:00,45.35,45.47,45.32,45.34,14500.0,40.5477,40.655,40.5208,40.5387,14500.0
2010-12-23 09:45:00,45.33,45.57,45.33,45.46,13900.0,40.5298,40.7444,40.5298,40.646,13900.0
2010-12-23 09:50:00,45.46,45.53,45.41,45.46,10300.0,40.646,40.7086,40.6013,40.646,10300.0
2010-12-23 09:55:00,45.46,45.48,45.36,45.43,24000.0,40.646,40.6639,40.5566,40.6192,24000.0
2010-12-23 10:00:00,45.41,45.42,45.31,45.37,12600.0,40.6013,40.6103,40.5119,40.5656,12600.0
2010-12-23 10:05:00,45.37,45.43,45.32,45.41,9100.0,40.5656,40.6192,40.5208,40.6013,9100.0
2010-12-23 10:10:00,45.41,45.41,45.34,45.35,5200.0,40.6013,40.6013,40.5387,40.5477,5200.0
2010-12-23 10:15:00,45.34,45.35,45.27,45.27,6100.0,40.5387,40.5477,40.4761,40.4761,6100.0
2010-12-23 10:20:00,45.31,45.35,45.29,45.34,7900.0,40.5119,40.5477,40.494,40.5387,7900.0
2010-12-23 10:25:00,45.33,45.4,45.33,45.33,9500.0,40.5298,40.5924,40.5298,40.5298,9500.0
2010-12-23 10:30:00,45.34,45.43,45.34,45.38,6400.0,40.5387,40.6192,40.5387,40.5745,6400.0
2010-12-23 10:35:00,45.37,45.4,45.34,45.35,13300.0,40.5656,40.5924,40.5387,40.5477,13300.0
2010-12-23 10:40:00,45.37,45.39,45.28,45.3,31800.0,40.5656,40.5834,40.4851,40.503,31800.0
2010-12-23 10:45:00,45.3,45.31,45.16,45.22,11100.0,40.503,40.5119,40.3778,40.4314,11100.0
2010-12-23 10:50:00,45.21,45.22,45.14,45.14,12200.0,40.4225,40.4314,40.3599,40.3599,12200.0
2010-12-23 10:55:00,45.14,45.14,44.99,44.99,15900.0,40.3599,40.3599,40.2258,40.2258,15900.0
2010-12-23 11:00:00,45.0,45.1,45.0,45.07,27800.0,40.2347,40.3241,40.2347,40.2973,27800.0
2010-12-23 11:05:00,45.07,45.15,45.07,45.14,7600.0,40.2973,40.3688,40.2973,40.3599,7600.0
2010-12-23 11:10:00,45.14,45.17,45.12,45.13,4700.0,40.3599,40.3867,40.342,40.351,4700.0
2010-12-23 11:15:00,45.14,45.22,45.13,45.22,12500.0,40.3599,40.4314,40.351,40.4314,12500.0
2010-12-23 11:20:00,45.23,45.28,45.2,45.22,33800.0,40.4404,40.4851,40.4136,40.4314,33800.0
2010-12-23 11:25:00,45.22,45.28,45.22,45.26,5400.0,40.4314,40.4851,40.4314,40.4672,5400.0
2010-12-23 11:30:00,45.27,45.29,45.27,45.29,5800.0,40.4761,40.494,40.4761,40.494,5800.0
2010-12-23 11:35:00,45.29,45.33,45.24,45.32,11200.0,40.494,40.5298,40.4493,40.5208,11200.0
2010-12-23 11:40:00,45.3,45.3,45.26,45.28,2900.0,40.503,40.503,40.4672,40.4851,2900.0
2010-12-23 11:45:00,45.28,45.35,45.28,45.28,7100.0,40.4851,40.5477,40.4851,40.4851,7100.0
2010-12-23 11:50:00,45.25,45.29,45.23,45.23,3400.0,40.4583,40.494,40.4404,40.4404,3400.0
2010-12-23 11:55:00,45.23,45.24,45.11,45.12,13800.0,40.4404,40.4493,40.3331,40.342,13800.0
2010-12-23 12:00:00,45.12,45.14,45.07,45.09,6200.0,40.342,40.3599,40.2973,40.3152,6200.0
2010-12-23 12:05:00,45.08,45.08,44.88,44.89,32600.0,40.3063,40.3063,40.1274,40.1364,32600.0
2010-12-23 12:10:00,44.89,44.89,44.79,44.8,16900.0,40.1364,40.1364,40.047,40.0559,16900.0
2010-12-23 12:15:00,44.8,44.83,44.79,44.81,19100.0,40.0559,40.0827,40.047,40.0649,19100.0
2010-12-23 12:20:00,44.82,44.82,44.75,44.81,10800.0,40.0738,40.0738,40.0112,40.0649,10800.0
2010-12-23 12:25:00,44.81,44.81,44.76,44.78,12500.0,40.0649,40.0649,40.0201,40.038,12500.0
2010-12-23 12:30:00,44.8,44.83,44.78,44.79,13000.0,40.0559,40.0827,40.038,40.047,13000.0
2010-12-23 12:35:00,44.77,44.82,44.69,44.79,11200.0,40.0291,40.0738,39.9576,40.047,11200.0
2010-12-23 12:40:00,44.8,44.83,44.76,44.77,6700.0,40.0559,40.0827,40.0201,40.0291,6700.0
2010-12-23 12:45:00,44.76,44.79,44.75,44.79,2800.0,40.0201,40.047,40.0112,40.047,2800.0
2010-12-23 12:50:00,44.77,44.8,44.77,44.8,8900.0,40.0291,40.0559,40.0291,40.0559,8900.0
2010-12-23 12:55:00,44.8,44.8,44.79,44.8,12400.0,40.0559,40.0559,40.047,40.0559,12400.0
2010-12-23 13:00:00,44.8,44.8,44.77,44.79,9200.0,40.0559,40.0559,40.0291,40.047,9200.0
2010-12-23 13:05:00,44.8,44.8,44.76,44.77,6200.0,40.0559,40.0559,40.0201,40.0291,6200.0
2010-12-23 13:10:00,44.76,44.77,44.73,44.77,4900.0,40.0201,40.0291,39.9933,40.0291,4900.0
2010-12-23 13:15:00,44.76,44.8,44.75,44.8,10100.0,40.0201,40.0559,40.0112,40.0559,10100.0
2010-12-23 13:20:00,44.8,44.81,44.78,44.79,14400.0,40.0559,40.0649,40.038,40.047,14400.0
2010-12-23 13:25:00,44.79,44.8,44.78,44.79,4900.0,40.047,40.0559,40.038,40.047,4900.0
2010-12-23 13:30:00,44.78,44.79,44.77,44.78,4700.0,40.038,40.047,40.0291,40.038,4700.0
2010-12-23 13:35:00,44.78,44.79,44.75,44.79,4300.0,40.038,40.047,40.0112,40.047,4300.0
2010-12-23 13:40:00,44.8,44.8,44.79,44.8,3500.0,40.0559,40.0559,40.047,40.0559,3500.0
2010-12-23 13:45:00,44.79,44.79,44.74,44.75,5400.0,40.047,40.047,40.0023,40.0112,5400.0
2010-12-23 13:50:00,44.74,44.76,44.74,44.74,1800.0,40.0023,40.0201,40.0023,40.0023,1800.0
2010-12-23 13:55:00,44.75,44.77,44.74,44.76,15100.0,40.0112,40.0291,40.0023,40.0201,15100.0
2010-12-23 14:00:00,44.76,44.77,44.74,44.77,18700.0,40.0201,40.0291,40.0023,40.0291,18700.0
2010-12-23 14:05:00,44.77,44.78,44.74,44.76,14300.0,40.0291,40.038,40.0023,40.0201,14300.0
2010-12-23 14:10:00,44.77,44.8,44.77,44.8,14900.0,40.0291,40.0559,40.0291,40.0559,14900.0
2010-12-23 14:15:00,44.8,44.8,44.75,44.79,6900.0,40.0559,40.0559,40.0112,40.047,6900.0
2010-12-23 14:20:00,44.78,44.79,44.77,44.77,7600.0,40.038,40.047,40.0291,40.0291,7600.0
2010-12-23 14:25:00,44.78,44.79,44.75,44.79,9200.0,40.038,40.047,40.0112,40.047,9200.0
2010-12-23 14:30:00,44.79,44.79,44.76,44.78,4200.0,40.047,40.047,40.0201,40.038,4200.0
2010-12-23 14:35:00,44.79,44.8,44.75,44.75,8500.0,40.047,40.0559,40.0112,40.0112,8500.0
2010-12-23 14:40:00,44.75,44.77,44.75,44.77,4100.0,40.0112,40.0291,40.0112,40.0291,4100.0
2010-12-23 14:45:00,44.77,44.8,44.76,44.8,9500.0,40.0291,40.0559,40.0201,40.0559,9500.0
2010-12-23 14:50:00,44.8,44.8,44.79,44.8,4100.0,40.0559,40.0559,40.047,40.0559,4100.0
2010-12-23 14:55:00,44.79,44.8,44.79,44.8,6300.0,40.047,40.0559,40.047,40.0559,6300.0
2010-12-23 15:00:00,44.8,44.8,44.74,44.77,33200.0,40.0559,40.0559,40.0023,40.0291,33200.0
2010-12-23 15:05:00,44.78,44.8,44.77,44.79,11500.0,40.038,40.0559,40.0291,40.047,11500.0
2010-12-23 15:10:00,44.8,44.8,44.79,44.8,4700.0,40.0559,40.0559,40.047,40.0559,4700.0
2010-12-23 15:15:00,44.8,44.8,44.79,44.8,9300.0,40.0559,40.0559,40.047,40.0559,9300.0
2010-12-23 15:20:00,44.81,44.81,44.77,44.79,32800.0,40.0649,40.0649,40.0291,40.047,32800.0
2010-12-23 15:25:00,44.77,44.8,44.77,44.8,9300.0,40.0291,40.0559,40.0291,40.0559,9300.0
2010-12-23 15:30:00,44.8,44.8,44.78,44.79,17200.0,40.0559,40.0559,40.038,40.047,17200.0
2010-12-23 15:35:00,44.79,44.8,44.78,44.8,25400.0,40.047,40.0559,40.038,40.0559,25400.0
2010-12-23 15:40:00,44.8,44.8,44.79,44.79,18900.0,40.0559,40.0559,40.047,40.047,18900.0
2010-12-23 15:45:00,44.79,44.82,44.78,44.8,41800.0,40.047,40.0738,40.038,40.0559,41800.0
2010-12-23 15:50:00,44.8,44.8,44.75,44.79,16000.0,40.0559,40.0559,40.0112,40.047,16000.0
2010-12-23 15:55:00,44.8,44.82,44.77,44.81,76200.0,40.0559,40.0738,40.0291,40.0649,76200.0
2010-12-27 09:30:00,44.71,44.8,44.55,44.55,11000.0,39.9754,40.0559,39.8324,39.8324,11000.0
2010-12-27 09:35:00,44.53,44.54,44.32,44.4,16000.0,39.8145,39.8234,39.6267,39.6983,16000.0
2010-12-27 09:40:00,44.34,44.42,44.19,44.27,16000.0,39.6446,39.7162,39.5105,39.582,16000.0
2010-12-27 09:45:00,44.3,44.33,44.28,44.3,10500.0,39.6089,39.6357,39.591,39.6089,10500.0
2010-12-27 09:50:00,44.31,44.36,44.28,44.29,14700.0,39.6178,39.6625,39.591,39.5999,14700.0
2010-12-27 09:55:00,44.3,44.33,44.28,44.28,5900.0,39.6089,39.6357,39.591,39.591,5900.0
2010-12-27 10:00:00,44.31,44.33,44.28,44.31,9800.0,39.6178,39.6357,39.591,39.6178,9800.0
2010-12-27 10:05:00,44.3,44.31,44.23,44.31,7900.0,39.6089,39.6178,39.5463,39.6178,7900.0
2010-12-27 10:10:00,44.31,44.31,44.26,44.31,10000.0,39.6178,39.6178,39.5731,39.6178,10000.0
2010-12-27 10:15:00,44.3,44.31,44.24,44.26,12400.0,39.6089,39.6178,39.5552,39.5731,12400.0
2010-12-27 10:20:00,44.26,44.29,44.26,44.28,3700.0,39.5731,39.5999,39.5731,39.591,3700.0
2010-12-27 10:25:00,44.28,44.31,44.27,44.27,15800.0,39.591,39.6178,39.582,39.582,15800.0
2010-12-27 10:30:00,44.28,44.31,44.28,44.31,3600.0,39.591,39.6178,39.591,39.6178,3600.0
2010-12-27 10:35:00,44.3,44.3,44.19,44.22,14300.0,39.6089,39.6089,39.5105,39.5373,14300.0
2010-12-27 10:40:00,44.24,44.28,44.17,44.17,15400.0,39.5552,39.591,39.4926,39.4926,15400.0
2010-12-27 10:45:00,44.18,44.23,44.12,44.22,14800.0,39.5016,39.5463,39.4479,39.5373,14800.0
2010-12-27 10:50:00,44.21,44.3,44.21,44.3,10500.0,39.5284,39.6089,39.5284,39.6089,10500.0
2010-12-27 10:55:00,44.3,44.31,44.25,44.3,13800.0,39.6089,39.6178,39.5642,39.6089,13800.0
2010-12-27 11:00:00,44.3,44.34,44.29,44.32,12500.0,39.6089,39.6446,39.5999,39.6267,12500.0
2010-12-27 11:05:00,44.31,44.32,44.25,44.25,7200.0,39.6178,39.6267,39.5642,39.5642,7200.0
2010-12-27 11:10:00,44.25,44.29,44.25,44.29,3600.0,39.5642,39.5999,39.5642,39.5999,3600.0
2010-12-27 11:15:00,44.29,44.31,44.28,44.31,4600.0,39.5999,39.6178,39.591,39.6178,4600.0
2010-12-27 11:20:00,44.31,44.31,44.31,44.31,4700.0,39.6178,39.6178,39.6178,39.6178,4700.0
2010-12-27 11:25:00,44.31,44.31,44.25,44.27,7900.0,39.6178,39.6178,39.5642,39.582,7900.0
2010-12-27 11:30:00,44.27,44.3,44.26,44.26,14600.0,39.582,39.6089,39.5731,39.5731,14600.0
2010-12-27 11:35:00,44.27,44.31,44.27,44.31,12200.0,39.582,39.6178,39.582,39.6178,12200.0
2010-12-27 11:40:00,44.31,44.31,44.26,44.29,14700.0,39.6178,39.6178,39.5731,39.5999,14700.0
2010-12-27 11:45:00,44.28,44.3,44.26,44.26,7400.0,39.591,39.6089,39.5731,39.5731,7400.0
2010-12-27 11:50:00,44.27,44.29,44.26,44.28,7600.0,39.582,39.5999,39.5731,39.591,7600.0
2010-12-27 11:55:00,44.28,44.3,44.27,44.3,4900.0,39.591,39.6089,39.582,39.6089,4900.0
2010-12-27 12:00:00,44.28,44.31,44.28,44.28,7200.0,39.591,39.6178,39.591,39.591,7200.0
2010-12-27 12:05:00,44.27,44.3,44.25,44.3,10800.0,39.582,39.6089,39.5642,39.6089,10800.0
2010-12-27 12:10:00,44.3,44.31,44.28,44.31,9500.0,39.6089,39.6178,39.591,39.6178,9500.0
2010-12-27 12:15:00,44.31,44.32,44.28,44.32,16400.0,39.6178,39.6267,39.591,39.6267,16400.0
2010-12-27 12:20:00,44.32,44.37,44.32,44.34,6500.0,39.6267,39.6714,39.6267,39.6446,6500.0
2010-12-27 12:25:00,44.35,44.36,44.32,44.35,10900.0,39.6536,39.6625,39.6267,39.6536,10900.0
2010-12-27 12:30:00,44.35,44.36,44.34,44.36,8900.0,39.6536,39.6625,39.6446,39.6625,8900.0
2010-12-27 12:35:00,44.36,44.37,44.35,44.36,9300.0,39.6625,39.6714,39.6536,39.6625,9300.0
2010-12-27 12:40:00,44.36,44.36,44.34,44.35,4800.0,39.6625,39.6625,39.6446,39.6536,4800.0
2010-12-27 12:45:00,44.36,44.37,44.33,44.34,6900.0,39.6625,39.6714,39.6357,39.6446,6900.0
2010-12-27 12:50:00,44.34,44.34,44.31,44.31,4800.0,39.6446,39.6446,39.6178,39.6178,4800.0
2010-12-27 12:55:00,44.31,44.32,44.28,44.28,6700.0,39.6178,39.6267,39.591,39.591,6700.0
2010-12-27 13:00:00,44.28,44.32,44.28,44.31,8100.0,39.591,39.6267,39.591,39.6178,8100.0
2010-12-27 13:05:00,44.31,44.33,44.3,44.31,12700.0,39.6178,39.6357,39.6089,39.6178,12700.0
2010-12-27 13:10:00,44.3,44.31,44.26,44.26,10200.0,39.6089,39.6178,39.5731,39.5731,10200.0
2010-12-27 13:15:00,44.27,44.32,44.27,44.31,4500.0,39.582,39.6267,39.582,39.6178,4500.0
2010-12-27 13:20:00,44.32,44.33,44.31,44.31,5400.0,39.6267,39.6357,39.6178,39.6178,5400.0
2010-12-27 13:25:00,44.31,44.34,44.3,44.32,9600.0,39.6178,39.6446,39.6089,39.6267,9600.0
2010-12-27 13:30:00,44.31,44.34,44.3,44.32,12500.0,39.6178,39.6446,39.6089,39.6267,12500.0
2010-12-27 13:35:00,44.31,44.37,44.31,44.37,5400.0,39.6178,39.6714,39.6178,39.6714,5400.0
2010-12-27 13:40:00,44.37,44.43,44.37,44.43,4700.0,39.6714,39.7251,39.6714,39.7251,4700.0
2010-12-27 13:45:00,44.44,44.44,44.43,44.43,2300.0,39.734,39.734,39.7251,39.7251,2300.0
2010-12-27 13:50:00,44.43,44.53,44.43,44.52,7800.0,39.7251,39.8145,39.7251,39.8056,7800.0
2010-12-27 13:55:00,44.53,44.54,44.47,44.54,8000.0,39.8145,39.8234,39.7609,39.8234,8000.0
2010-12-27 14:00:00,44.52,44.52,44.45,44.46,4000.0,39.8056,39.8056,39.743,39.7519,4000.0
2010-12-27 14:05:00,44.46,44.52,44.46,44.52,5200.0,39.7519,39.8056,39.7519,39.8056,5200.0
2010-12-27 14:10:00,44.52,44.52,44.47,44.47,3400.0,39.8056,39.8056,39.7609,39.7609,3400.0
2010-12-27 14:15:00,44.48,44.48,44.42,44.42,5100.0,39.7698,39.7698,39.7162,39.7162,5100.0
2010-12-27 14:20:00,44.41,44.51,44.41,44.51,6200.0,39.7072,39.7966,39.7072,39.7966,6200.0
2010-12-27 14:25:00,44.5,44.51,44.5,44.5,1400.0,39.7877,39.7966,39.7877,39.7877,1400.0
2010-12-27 14:30:00,44.5,44.53,44.5,44.5,4800.0,39.7877,39.8145,39.7877,39.7877,4800.0
2010-12-27 14:35:00,44.51,44.52,44.47,44.49,5200.0,39.7966,39.8056,39.7609,39.7787,5200.0
2010-12-27 14:40:00,44.49,44.54,44.48,44.54,5100.0,39.7787,39.8234,39.7698,39.8234,5100.0
2010-12-27 14:45:00,44.54,44.54,44.5,44.5,2500.0,39.8234,39.8234,39.7877,39.7877,2500.0
2010-12-27 14:50:00,44.51,44.53,44.49,44.49,4100.0,39.7966,39.8145,39.7787,39.7787,4100.0
2010-12-27 14:55:00,44.5,44.5,44.44,44.44,5800.0,39.7877,39.7877,39.734,39.734,5800.0
2010-12-27 15:00:00,44.45,44.47,44.43,44.47,6800.0,39.743,39.7609,39.7251,39.7609,6800.0
2010-12-27 15:05:00,44.46,44.56,44.46,44.55,14300.0,39.7519,39.8413,39.7519,39.8324,14300.0
2010-12-27 15:10:00,44.54,44.55,44.54,44.55,2500.0,39.8234,39.8324,39.8234,39.8324,2500.0
2010-12-27 15:15:00,44.54,44.59,44.54,44.59,5500.0,39.8234,39.8681,39.8234,39.8681,5500.0
2010-12-27 15:20:00,44.59,44.59,44.55,44.55,5100.0,39.8681,39.8681,39.8324,39.8324,5100.0
2010-12-27 15:25:00,44.56,44.59,44.55,44.58,13000.0,39.8413,39.8681,39.8324,39.8592,13000.0
2010-12-27 15:30:00,44.58,44.59,44.57,44.57,6200.0,39.8592,39.8681,39.8503,39.8503,6200.0
2010-12-27 15:35:00,44.57,44.57,44.54,44.55,11700.0,39.8503,39.8503,39.8234,39.8324,11700.0
2010-12-27 15:40:00,44.55,44.55,44.47,44.48,32000.0,39.8324,39.8324,39.7609,39.7698,32000.0
2010-12-27 15:45:00,44.48,44.48,44.44,44.46,56300.0,39.7698,39.7698,39.734,39.7519,56300.0
2010-12-27 15:50:00,44.46,44.48,44.4,44.41,62900.0,39.7519,39.7698,39.6983,39.7072,62900.0
2010-12-27 15:55:00,44.42,44.44,44.37,44.44,34300.0,39.7162,39.734,39.6714,39.734,34300.0
2010-12-28 09:30:00,44.64,44.64,44.37,44.5,29700.0,39.9129,39.9129,39.6714,39.7877,29700.0
2010-12-28 09:35:00,44.5,44.55,44.2,44.27,14600.0,39.7877,39.8324,39.5194,39.582,14600.0
2010-12-28 09:40:00,44.21,44.33,44.21,44.24,9900.0,39.5284,39.6357,39.5284,39.5552,9900.0
2010-12-28 09:45:00,44.24,44.3,44.24,44.29,7800.0,39.5552,39.6089,39.5552,39.5999,7800.0
2010-12-28 09:50:00,44.3,44.3,44.23,44.23,9900.0,39.6089,39.6089,39.5463,39.5463,9900.0
2010-12-28 09:55:00,44.24,44.28,44.22,44.23,9300.0,39.5552,39.591,39.5373,39.5463,9300.0
2010-12-28 10:00:00,44.23,44.28,44.19,44.28,9900.0,39.5463,39.591,39.5105,39.591,9900.0
2010-12-28 10:05:00,44.3,44.3,44.12,44.19,6500.0,39.6089,39.6089,39.4479,39.5105,6500.0
2010-12-28 10:10:00,44.21,44.23,44.19,44.2,3100.0,39.5284,39.5463,39.5105,39.5194,3100.0
2010-12-28 10:15:00,44.2,44.28,44.19,44.28,3600.0,39.5194,39.591,39.5105,39.591,3600.0
2010-12-28 10:20:00,44.29,44.31,44.22,44.22,9400.0,39.5999,39.6178,39.5373,39.5373,9400.0
2010-12-28 10:25:00,44.23,44.31,44.23,44.29,6800.0,39.5463,39.6178,39.5463,39.5999,6800.0
2010-12-28 10:30:00,44.29,44.29,44.22,44.25,16400.0,39.5999,39.5999,39.5373,39.5642,16400.0
2010-12-28 10:35:00,44.25,44.31,44.25,44.31,9000.0,39.5642,39.6178,39.5642,39.6178,9000.0
2010-12-28 10:40:00,44.31,44.31,44.28,44.29,3400.0,39.6178,39.6178,39.591,39.5999,3400.0
2010-12-28 10:45:00,44.29,44.3,44.26,44.26,4600.0,39.5999,39.6089,39.5731,39.5731,4600.0
2010-12-28 10:50:00,44.25,44.27,44.18,44.27,12900.0,39.5642,39.582,39.5016,39.582,12900.0
2010-12-28 10:55:00,44.27,44.31,44.27,44.28,8000.0,39.582,39.6178,39.582,39.591,8000.0
2010-12-28 11:00:00,44.29,44.31,44.28,44.3,8500.0,39.5999,39.6178,39.591,39.6089,8500.0
2010-12-28 11:05:00,44.29,44.29,44.2,44.21,14500.0,39.5999,39.5999,39.5194,39.5284,14500.0
2010-12-28 11:10:00,44.21,44.21,44.08,44.08,6400.0,39.5284,39.5284,39.4122,39.4122,6400.0
2010-12-28 11:15:00,44.09,44.18,44.08,44.16,5700.0,39.4211,39.5016,39.4122,39.4837,5700.0
2010-12-28 11:20:00,44.15,44.15,44.13,44.15,1700.0,39.4747,39.4747,39.4569,39.4747,1700.0
2010-12-28 11:25:00,44.16,44.16,44.14,44.15,2500.0,39.4837,39.4837,39.4658,39.4747,2500.0
2010-12-28 11:30:00,44.15,44.16,44.14,44.15,1800.0,39.4747,39.4837,39.4658,39.4747,1800.0
2010-12-28 11:35:00,44.14,44.17,44.14,44.16,5700.0,39.4658,39.4926,39.4658,39.4837,5700.0
2010-12-28 11:40:00,44.17,44.17,44.13,44.13,2600.0,39.4926,39.4926,39.4569,39.4569,2600.0
2010-12-28 11:45:00,44.13,44.16,44.13,44.15,2000.0,39.4569,39.4837,39.4569,39.4747,2000.0
2010-12-28 11:50:00,44.15,44.16,44.08,44.15,6500.0,39.4747,39.4837,39.4122,39.4747,6500.0
2010-12-28 11:55:00,44.15,44.19,44.14,44.17,4100.0,39.4747,39.5105,39.4658,39.4926,4100.0
2010-12-28 12:00:00,44.17,44.18,44.15,44.18,2300.0,39.4926,39.5016,39.4747,39.5016,2300.0
2010-12-28 12:05:00,44.17,44.22,44.14,44.21,8400.0,39.4926,39.5373,39.4658,39.5284,8400.0
2010-12-28 12:10:00,44.2,44.22,44.18,44.18,4700.0,39.5194,39.5373,39.5016,39.5016,4700.0
2010-12-28 12:15:00,44.2,44.25,44.2,44.23,2500.0,39.5194,39.5642,39.5194,39.5463,2500.0
2010-12-28 12:20:00,44.24,44.29,44.23,44.27,13100.0,39.5552,39.5999,39.5463,39.582,13100.0
2010-12-28 12:25:00,44.28,44.28,44.25,44.26,4000.0,39.591,39.591,39.5642,39.5731,4000.0
2010-12-28 12:30:00,44.27,44.27,44.25,44.25,1300.0,39.582,39.582,39.5642,39.5642,1300.0
2010-12-28 12:35:00,44.26,44.28,44.25,44.26,5800.0,39.5731,39.591,39.5642,39.5731,5800.0
2010-12-28 12:40:00,44.27,44.27,44.24,44.24,1600.0,39.582,39.582,39.5552,39.5552,1600.0
2010-12-28 12:45:00,44.23,44.25,44.23,44.25,3000.0,39.5463,39.5642,39.5463,39.5642,3000.0
2010-12-28 12:50:00,44.26,44.28,44.23,44.25,3200.0,39.5731,39.591,39.5463,39.5642,3200.0
2010-12-28 12:55:00,44.26,44.28,44.21,44.25,11300.0,39.5731,39.591,39.5284,39.5642,11300.0
2010-12-28 13:00:00,44.26,44.28,44.26,44.28,4000.0,39.5731,39.591,39.5731,39.591,4000.0
2010-12-28 13:05:00,44.26,44.28,44.25,44.27,1800.0,39.5731,39.591,39.5642,39.582,1800.0
2010-12-28 13:10:00,44.29,44.3,44.25,44.27,5700.0,39.5999,39.6089,39.5642,39.582,5700.0
2010-12-28 13:15:00,44.28,44.29,44.23,44.25,7700.0,39.591,39.5999,39.5463,39.5642,7700.0
2010-12-28 13:20:00,44.25,44.28,44.23,44.26,13000.0,39.5642,39.591,39.5463,39.5731,13000.0
2010-12-28 13:25:00,44.27,44.29,44.25,44.27,2800.0,39.582,39.5999,39.5642,39.582,2800.0
2010-12-28 13:30:00,44.26,44.29,44.26,44.28,900.0,39.5731,39.5999,39.5731,39.591,900.0
2010-12-28 13:35:00,44.28,44.32,44.28,44.31,20800.0,39.591,39.6267,39.591,39.6178,20800.0
2010-12-28 13:40:00,44.31,44.31,44.29,44.29,1100.0,39.6178,39.6178,39.5999,39.5999,1100.0
2010-12-28 13:45:00,44.29,44.31,44.28,44.31,1500.0,39.5999,39.6178,39.591,39.6178,1500.0
2010-12-28 13:50:00,44.3,44.31,44.28,44.3,1900.0,39.6089,39.6178,39.591,39.6089,1900.0
2010-12-28 13:55:00,44.3,44.3,44.29,44.3,1800.0,39.6089,39.6089,39.5999,39.6089,1800.0
2010-12-28 14:00:00,44.31,44.31,44.25,44.25,3400.0,39.6178,39.6178,39.5642,39.5642,3400.0
2010-12-28 14:05:00,44.25,44.25,44.23,44.23,1400.0,39.5642,39.5642,39.5463,39.5463,1400.0
2010-12-28 14:10:00,44.24,44.28,44.24,44.27,2400.0,39.5552,39.591,39.5552,39.582,2400.0
2010-12-28 14:15:00,44.26,44.3,44.22,44.3,9200.0,39.5731,39.6089,39.5373,39.6089,9200.0
2010-12-28 14:20:00,44.31,44.31,44.29,44.29,3800.0,39.6178,39.6178,39.5999,39.5999,3800.0
2010-12-28 14:25:00,44.29,44.31,44.28,44.29,2600.0,39.5999,39.6178,39.591,39.5999,2600.0
2010-12-28 14:30:00,44.29,44.31,44.28,44.31,7300.0,39.5999,39.6178,39.591,39.6178,7300.0
2010-12-28 14:35:00,44.31,44.31,44.29,44.31,3900.0,39.6178,39.6178,39.5999,39.6178,3900.0
2010-12-28 14:40:00,44.31,44.33,44.29,44.3,17700.0,39.6178,39.6357,39.5999,39.6089,17700.0
2010-12-28 14:45:00,44.3,44.31,44.27,44.28,10900.0,39.6089,39.6178,39.582,39.591,10900.0
2010-12-28 14:50:00,44.29,44.31,44.29,44.31,3200.0,39.5999,39.6178,39.5999,39.6178,3200.0
2010-12-28 14:55:00,44.3,44.3,44.27,44.28,6700.0,39.6089,39.6089,39.582,39.591,6700.0
2010-12-28 15:00:00,44.28,44.31,44.27,44.31,3400.0,39.591,39.6178,39.582,39.6178,3400.0
2010-12-28 15:05:00,44.3,44.3,44.24,44.25,7400.0,39.6089,39.6089,39.5552,39.5642,7400.0
2010-12-28 15:10:00,44.25,44.28,44.25,44.28,2400.0,39.5642,39.591,39.5642,39.591,2400.0
2010-12-28 15:15:00,44.26,44.28,44.25,44.26,8500.0,39.5731,39.591,39.5642,39.5731,8500.0
2010-12-28 15:20:00,44.27,44.31,44.24,44.3,10300.0,39.582,39.6178,39.5552,39.6089,10300.0
2010-12-28 15:25:00,44.29,44.31,44.28,44.3,9700.0,39.5999,39.6178,39.591,39.6089,9700.0
2010-12-28 15:30:00,44.3,44.31,44.3,44.31,8800.0,39.6089,39.6178,39.6089,39.6178,8800.0
2010-12-28 15:35:00,44.31,44.31,44.28,44.29,9800.0,39.6178,39.6178,39.591,39.5999,9800.0
2010-12-28 15:40:00,44.28,44.31,44.28,44.31,9900.0,39.591,39.6178,39.591,39.6178,9900.0
2010-12-28 15:45:00,44.31,44.31,44.28,44.28,23400.0,39.6178,39.6178,39.591,39.591,23400.0
2010-12-28 15:50:00,44.29,44.32,44.29,44.31,18600.0,39.5999,39.6267,39.5999,39.6178,18600.0
2010-12-28 15:55:00,44.31,44.34,44.3,44.32,59200.0,39.6178,39.6446,39.6089,39.6267,59200.0
2010-12-29 09:30:00,44.49,44.83,44.45,44.82,13200.0,39.7787,40.0827,39.743,40.0738,13200.0
2010-12-29 09:35:00,44.79,44.86,44.79,44.86,9700.0,40.047,40.1096,40.047,40.1096,9700.0
2010-12-29 09:40:00,44.86,44.89,44.73,44.77,16400.0,40.1096,40.1364,39.9933,40.0291,16400.0
2010-12-29 09:45:00,44.78,44.88,44.78,44.88,8700.0,40.038,40.1274,40.038,40.1274,8700.0
2010-12-29 09:50:00,44.84,44.85,44.78,44.85,8600.0,40.0917,40.1006,40.038,40.1006,8600.0
2010-12-29 09:55:00,44.85,44.89,44.8,44.82,7600.0,40.1006,40.1364,40.0559,40.0738,7600.0
2010-12-29 10:00:00,44.81,44.97,44.81,44.97,19600.0,40.0649,40.2079,40.0649,40.2079,19600.0
2010-12-29 10:05:00,44.96,45.0,44.93,44.93,12200.0,40.199,40.2347,40.1721,40.1721,12200.0
2010-12-29 10:10:00,44.91,44.91,44.88,44.89,2500.0,40.1543,40.1543,40.1274,40.1364,2500.0
2010-12-29 10:15:00,44.89,44.91,44.85,44.85,3300.0,40.1364,40.1543,40.1006,40.1006,3300.0
2010-12-29 10:20:00,44.86,44.89,44.85,44.89,1900.0,40.1096,40.1364,40.1006,40.1364,1900.0
2010-12-29 10:25:00,44.91,44.92,44.81,44.81,7200.0,40.1543,40.1632,40.0649,40.0649,7200.0
2010-12-29 10:30:00,44.82,44.9,44.81,44.9,16100.0,40.0738,40.1453,40.0649,40.1453,16100.0
2010-12-29 10:35:00,44.9,44.97,44.9,44.97,11100.0,40.1453,40.2079,40.1453,40.2079,11100.0
2010-12-29 10:40:00,44.96,45.04,44.96,45.04,12000.0,40.199,40.2705,40.199,40.2705,12000.0
2010-12-29 10:45:00,45.04,45.04,44.96,44.96,5900.0,40.2705,40.2705,40.199,40.199,5900.0
2010-12-29 10:50:00,44.97,44.98,44.96,44.97,5900.0,40.2079,40.2168,40.199,40.2079,5900.0
2010-12-29 10:55:00,44.97,44.98,44.86,44.91,14900.0,40.2079,40.2168,40.1096,40.1543,14900.0
2010-12-29 11:00:00,44.92,44.98,44.9,44.98,14700.0,40.1632,40.2168,40.1453,40.2168,14700.0
2010-12-29 11:05:00,44.98,44.99,44.95,44.96,2800.0,40.2168,40.2258,40.19,40.199,2800.0
2010-12-29 11:10:00,44.95,44.98,44.91,44.94,9100.0,40.19,40.2168,40.1543,40.1811,9100.0
2010-12-29 11:15:00,44.94,45.0,44.94,44.97,21500.0,40.1811,40.2347,40.1811,40.2079,21500.0
2010-12-29 11:20:00,44.98,45.06,44.98,45.06,3700.0,40.2168,40.2884,40.2168,40.2884,3700.0
2010-12-29 11:25:00,45.05,45.05,44.95,44.96,6900.0,40.2794,40.2794,40.19,40.199,6900.0
2010-12-29 11:30:00,44.97,45.05,44.97,45.04,4300.0,40.2079,40.2794,40.2079,40.2705,4300.0
2010-12-29 11:35:00,45.04,45.05,44.98,45.03,9700.0,40.2705,40.2794,40.2168,40.2616,9700.0
2010-12-29 11:40:00,45.04,45.09,45.04,45.06,8400.0,40.2705,40.3152,40.2705,40.2884,8400.0
2010-12-29 11:45:00,45.07,45.1,45.05,45.06,11200.0,40.2973,40.3241,40.2794,40.2884,11200.0
2010-12-29 11:50:00,45.06,45.11,45.04,45.1,14100.0,40.2884,40.3331,40.2705,40.3241,14100.0
2010-12-29 11:55:00,45.08,45.12,45.08,45.12,6900.0,40.3063,40.342,40.3063,40.342,6900.0
2010-12-29 12:00:00,45.12,45.12,45.05,45.07,13200.0,40.342,40.342,40.2794,40.2973,13200.0
2010-12-29 12:05:00,45.07,45.08,45.05,45.05,13800.0,40.2973,40.3063,40.2794,40.2794,13800.0
2010-12-29 12:10:00,45.04,45.05,45.02,45.04,11700.0,40.2705,40.2794,40.2526,40.2705,11700.0
2010-12-29 12:15:00,45.04,45.05,45.04,45.04,1300.0,40.2705,40.2794,40.2705,40.2705,1300.0
2010-12-29 12:20:00,45.04,45.08,45.04,45.06,14600.0,40.2705,40.3063,40.2705,40.2884,14600.0
2010-12-29 12:25:00,45.06,45.06,45.0,45.0,8500.0,40.2884,40.2884,40.2347,40.2347,8500.0
2010-12-29 12:30:00,45.0,45.03,44.99,45.03,9700.0,40.2347,40.2616,40.2258,40.2616,9700.0
2010-12-29 12:35:00,45.05,45.05,45.0,45.01,18300.0,40.2794,40.2794,40.2347,40.2437,18300.0
2010-12-29 12:40:00,45.0,45.01,44.98,44.99,6400.0,40.2347,40.2437,40.2168,40.2258,6400.0
2010-12-29 12:45:00,44.99,45.03,44.99,45.01,10000.0,40.2258,40.2616,40.2258,40.2437,10000.0
2010-12-29 12:50:00,45.02,45.02,44.99,45.0,5700.0,40.2526,40.2526,40.2258,40.2347,5700.0
2010-12-29 12:55:00,45.0,45.03,44.99,45.0,8400.0,40.2347,40.2616,40.2258,40.2347,8400.0
2010-12-29 13:00:00,45.0,45.05,45.0,45.05,10600.0,40.2347,40.2794,40.2347,40.2794,10600.0
2010-12-29 13:05:00,45.07,45.07,44.98,45.0,8500.0,40.2973,40.2973,40.2168,40.2347,8500.0
2010-12-29 13:10:00,45.0,45.01,44.99,44.99,2000.0,40.2347,40.2437,40.2258,40.2258,2000.0
2010-12-29 13:15:00,45.0,45.05,45.0,45.03,10200.0,40.2347,40.2794,40.2347,40.2616,10200.0
2010-12-29 13:20:00,45.04,45.04,44.98,44.98,5600.0,40.2705,40.2705,40.2168,40.2168,5600.0
2010-12-29 13:25:00,44.98,44.98,44.93,44.96,5700.0,40.2168,40.2168,40.1721,40.199,5700.0
2010-12-29 13:30:00,44.95,44.99,44.94,44.95,5100.0,40.19,40.2258,40.1811,40.19,5100.0
2010-12-29 13:35:00,44.95,44.96,44.92,44.93,4800.0,40.19,40.199,40.1632,40.1721,4800.0
2010-12-29 13:40:00,44.93,44.99,44.93,44.99,3500.0,40.1721,40.2258,40.1721,40.2258,3500.0
2010-12-29 13:45:00,44.99,45.0,44.98,45.0,5300.0,40.2258,40.2347,40.2168,40.2347,5300.0
2010-12-29 13:50:00,45.0,45.0,44.97,44.97,11100.0,40.2347,40.2347,40.2079,40.2079,11100.0
2010-12-29 13:55:00,44.98,44.98,44.93,44.98,3700.0,40.2168,40.2168,40.1721,40.2168,3700.0
2010-12-29 14:00:00,44.99,45.03,44.98,45.01,4500.0,40.2258,40.2616,40.2168,40.2437,4500.0
2010-12-29 14:05:00,45.01,45.03,44.98,45.03,10800.0,40.2437,40.2616,40.2168,40.2616,10800.0
2010-12-29 14:10:00,45.03,45.03,45.0,45.01,2600.0,40.2616,40.2616,40.2347,40.2437,2600.0
2010-12-29 14:15:00,45.0,45.04,44.93,45.03,59700.0,40.2347,40.2705,40.1721,40.2616,59700.0
2010-12-29 14:20:00,45.02,45.08,45.02,45.07,11100.0,40.2526,40.3063,40.2526,40.2973,11100.0
2010-12-29 14:25:00,45.07,45.07,45.03,45.05,3400.0,40.2973,40.2973,40.2616,40.2794,3400.0
2010-12-29 14:30:00,45.04,45.11,45.04,45.1,9500.0,40.2705,40.3331,40.2705,40.3241,9500.0
2010-12-29 14:35:00,45.09,45.1,45.06,45.07,5000.0,40.3152,40.3241,40.2884,40.2973,5000.0
2010-12-29 14:40:00,45.07,45.13,45.06,45.13,10200.0,40.2973,40.351,40.2884,40.351,10200.0
2010-12-29 14:45:00,45.13,45.16,45.11,45.15,16000.0,40.351,40.3778,40.3331,40.3688,16000.0
2010-12-29 14:50:00,45.16,45.19,45.1,45.15,16100.0,40.3778,40.4046,40.3241,40.3688,16100.0
2010-12-29 14:55:00,45.14,45.18,45.13,45.17,11500.0,40.3599,40.3957,40.351,40.3867,11500.0
2010-12-29 15:00:00,45.17,45.22,45.15,45.22,17900.0,40.3867,40.4314,40.3688,40.4314,17900.0
2010-12-29 15:05:00,45.2,45.27,45.17,45.27,22000.0,40.4136,40.4761,40.3867,40.4761,22000.0
2010-12-29 15:10:00,45.26,45.26,45.2,45.21,9100.0,40.4672,40.4672,40.4136,40.4225,9100.0
2010-12-29 15:15:00,45.2,45.24,45.19,45.24,6700.0,40.4136,40.4493,40.4046,40.4493,6700.0
2010-12-29 15:20:00,45.24,45.31,45.24,45.31,20100.0,40.4493,40.5119,40.4493,40.5119,20100.0
2010-12-29 15:25:00,45.31,45.31,45.24,45.28,16600.0,40.5119,40.5119,40.4493,40.4851,16600.0
2010-12-29 15:30:00,45.28,45.28,45.23,45.26,11100.0,40.4851,40.4851,40.4404,40.4672,11100.0
2010-12-29 15:35:00,45.25,45.32,45.23,45.32,21600.0,40.4583,40.5208,40.4404,40.5208,21600.0
2010-12-29 15:40:00,45.31,45.33,45.25,45.26,28400.0,40.5119,40.5298,40.4583,40.4672,28400.0
2010-12-29 15:45:00,45.26,45.27,45.21,45.23,34700.0,40.4672,40.4761,40.4225,40.4404,34700.0
2010-12-29 15:50:00,45.23,45.26,45.22,45.23,27200.0,40.4404,40.4672,40.4314,40.4404,27200.0
2010-12-29 15:55:00,45.22,45.22,45.15,45.17,41100.0,40.4314,40.4314,40.3688,40.3867,41100.0
2010-12-30 09:30:00,45.02,45.09,44.85,44.86,21300.0,40.2526,40.3152,40.1006,40.1096,21300.0
2010-12-30 09:35:00,44.85,44.91,44.71,44.74,11700.0,40.1006,40.1543,39.9754,40.0023,11700.0
2010-12-30 09:40:00,44.71,45.0,44.71,44.94,13100.0,39.9754,40.2347,39.9754,40.1811,13100.0
2010-12-30 09:45:00,44.97,45.01,44.93,44.99,10800.0,40.2079,40.2437,40.1721,40.2258,10800.0
2010-12-30 09:50:00,44.99,45.15,44.95,45.09,34600.0,40.2258,40.3688,40.19,40.3152,34600.0
2010-12-30 09:55:00,45.13,45.13,44.99,45.01,20200.0,40.351,40.351,40.2258,40.2437,20200.0
2010-12-30 10:00:00,45.02,45.14,44.99,45.14,10700.0,40.2526,40.3599,40.2258,40.3599,10700.0
2010-12-30 10:05:00,45.12,45.12,45.03,45.04,5300.0,40.342,40.342,40.2616,40.2705,5300.0
2010-12-30 10:10:00,45.02,45.03,44.9,44.9,9800.0,40.2526,40.2616,40.1453,40.1453,9800.0
2010-12-30 10:15:00,44.93,45.01,44.88,45.0,3200.0,40.1721,40.2437,40.1274,40.2347,3200.0
2010-12-30 10:20:00,44.98,45.0,44.97,44.99,2900.0,40.2168,40.2347,40.2079,40.2258,2900.0
2010-12-30 10:25:00,44.97,45.02,44.96,44.99,3900.0,40.2079,40.2526,40.199,40.2258,3900.0
2010-12-30 10:30:00,44.97,44.99,44.92,44.99,3300.0,40.2079,40.2258,40.1632,40.2258,3300.0
2010-12-30 10:35:00,44.95,44.95,44.9,44.92,3900.0,40.19,40.19,40.1453,40.1632,3900.0
2010-12-30 10:40:00,44.92,44.92,44.84,44.85,10500.0,40.1632,40.1632,40.0917,40.1006,10500.0
2010-12-30 10:45:00,44.85,44.95,44.85,44.9,19100.0,40.1006,40.19,40.1006,40.1453,19100.0
2010-12-30 10:50:00,44.89,45.0,44.89,45.0,4300.0,40.1364,40.2347,40.1364,40.2347,4300.0
2010-12-30 10:55:00,45.0,45.0,44.97,44.97,1800.0,40.2347,40.2347,40.2079,40.2079,1800.0
2010-12-30 11:00:00,44.98,45.03,44.98,45.03,4200.0,40.2168,40.2616,40.2168,40.2616,4200.0
2010-12-30 11:05:00,45.05,45.05,45.03,45.05,2400.0,40.2794,40.2794,40.2616,40.2794,2400.0
2010-12-30 11:10:00,45.04,45.08,45.02,45.07,4200.0,40.2705,40.3063,40.2526,40.2973,4200.0
2010-12-30 11:15:00,45.11,45.12,45.09,45.1,3000.0,40.3331,40.342,40.3152,40.3241,3000.0
2010-12-30 11:20:00,45.12,45.14,45.07,45.07,5800.0,40.342,40.3599,40.2973,40.2973,5800.0
2010-12-30 11:25:00,45.08,45.08,45.03,45.03,2800.0,40.3063,40.3063,40.2616,40.2616,2800.0
2010-12-30 11:30:00,45.04,45.13,45.03,45.13,5100.0,40.2705,40.351,40.2616,40.351,5100.0
2010-12-30 11:35:00,45.12,45.13,45.09,45.1,6400.0,40.342,40.351,40.3152,40.3241,6400.0
2010-12-30 11:40:00,45.09,45.1,45.08,45.09,5800.0,40.3152,40.3241,40.3063,40.3152,5800.0
2010-12-30 11:45:00,45.09,45.14,45.06,45.09,10700.0,40.3152,40.3599,40.2884,40.3152,10700.0
2010-12-30 11:50:00,45.1,45.1,45.06,45.06,17900.0,40.3241,40.3241,40.2884,40.2884,17900.0
2010-12-30 11:55:00,45.06,45.1,45.05,45.1,2500.0,40.2884,40.3241,40.2794,40.3241,2500.0
2010-12-30 12:00:00,45.09,45.1,45.09,45.1,4600.0,40.3152,40.3241,40.3152,40.3241,4600.0
2010-12-30 12:05:00,45.09,45.1,45.07,45.07,4500.0,40.3152,40.3241,40.2973,40.2973,4500.0
2010-12-30 12:10:00,45.07,45.07,45.0,45.0,4800.0,40.2973,40.2973,40.2347,40.2347,4800.0
2010-12-30 12:15:00,45.0,45.06,45.0,45.05,4700.0,40.2347,40.2884,40.2347,40.2794,4700.0
2010-12-30 12:20:00,45.06,45.09,45.06,45.08,2400.0,40.2884,40.3152,40.2884,40.3063,2400.0
2010-12-30 12:25:00,45.09,45.09,45.06,45.06,2600.0,40.3152,40.3152,40.2884,40.2884,2600.0
2010-12-30 12:30:00,45.06,45.06,45.02,45.05,7600.0,40.2884,40.2884,40.2526,40.2794,7600.0
2010-12-30 12:35:00,45.07,45.07,45.05,45.05,2900.0,40.2973,40.2973,40.2794,40.2794,2900.0
2010-12-30 12:40:00,45.05,45.05,45.02,45.03,2300.0,40.2794,40.2794,40.2526,40.2616,2300.0
2010-12-30 12:45:00,45.04,45.04,44.99,45.01,67800.0,40.2705,40.2705,40.2258,40.2437,67800.0
2010-12-30 12:50:00,45.01,45.01,44.96,45.0,3300.0,40.2437,40.2437,40.199,40.2347,3300.0
2010-12-30 12:55:00,44.99,44.99,44.98,44.98,2800.0,40.2258,40.2258,40.2168,40.2168,2800.0
2010-12-30 13:00:00,44.99,45.0,44.97,44.99,6500.0,40.2258,40.2347,40.2079,40.2258,6500.0
2010-12-30 13:05:00,45.0,45.0,44.97,44.97,4500.0,40.2347,40.2347,40.2079,40.2079,4500.0
2010-12-30 13:10:00,44.97,44.97,44.93,44.93,4600.0,40.2079,40.2079,40.1721,40.1721,4600.0
2010-12-30 13:15:00,44.96,44.98,44.95,44.98,5700.0,40.199,40.2168,40.19,40.2168,5700.0
2010-12-30 13:20:00,44.97,44.99,44.97,44.98,2100.0,40.2079,40.2258,40.2079,40.2168,2100.0
2010-12-30 13:25:00,44.99,45.01,44.93,44.94,14400.0,40.2258,40.2437,40.1721,40.1811,14400.0
2010-12-30 13:30:00,44.93,45.0,44.93,44.97,15300.0,40.1721,40.2347,40.1721,40.2079,15300.0
2010-12-30 13:35:00,44.98,45.0,44.97,45.0,4500.0,40.2168,40.2347,40.2079,40.2347,4500.0
2010-12-30 13:40:00,45.0,45.0,44.98,45.0,81000.0,40.2347,40.2347,40.2168,40.2347,81000.0
2010-12-30 13:45:00,44.99,45.0,44.98,44.98,2400.0,40.2258,40.2347,40.2168,40.2168,2400.0
2010-12-30 13:50:00,44.97,44.99,44.97,44.98,3800.0,40.2079,40.2258,40.2079,40.2168,3800.0
2010-12-30 13:55:00,44.98,45.0,44.98,44.98,2200.0,40.2168,40.2347,40.2168,40.2168,2200.0
2010-12-30 14:00:00,44.99,45.01,44.99,45.0,43400.0,40.2258,40.2437,40.2258,40.2347,43400.0
2010-12-30 14:05:00,45.0,45.04,44.99,45.01,15800.0,40.2347,40.2705,40.2258,40.2437,15800.0
2010-12-30 14:10:00,45.01,45.01,44.97,44.97,13700.0,40.2437,40.2437,40.2079,40.2079,13700.0
2010-12-30 14:15:00,44.98,45.01,44.97,44.99,4000.0,40.2168,40.2437,40.2079,40.2258,4000.0
2010-12-30 14:20:00,44.98,45.0,44.96,44.98,5400.0,40.2168,40.2347,40.199,40.2168,5400.0
2010-12-30 14:25:00,44.97,44.99,44.97,44.99,4100.0,40.2079,40.2258,40.2079,40.2258,4100.0
2010-12-30 14:30:00,44.98,44.99,44.93,44.95,6500.0,40.2168,40.2258,40.1721,40.19,6500.0
2010-12-30 14:35:00,44.96,44.98,44.94,44.94,3700.0,40.199,40.2168,40.1811,40.1811,3700.0
2010-12-30 14:40:00,44.94,44.94,44.9,44.91,4800.0,40.1811,40.1811,40.1453,40.1543,4800.0
2010-12-30 14:45:00,44.92,44.92,44.9,44.92,8800.0,40.1632,40.1632,40.1453,40.1632,8800.0
2010-12-30 14:50:00,44.92,44.93,44.92,44.93,9200.0,40.1632,40.1721,40.1632,40.1721,9200.0
2010-12-30 14:55:00,44.93,44.95,44.92,44.95,3400.0,40.1721,40.19,40.1632,40.19,3400.0
2010-12-30 15:00:00,44.94,44.95,44.93,44.93,5700.0,40.1811,40.19,40.1721,40.1721,5700.0
2010-12-30 15:05:00,44.92,44.94,44.92,44.93,3300.0,40.1632,40.1811,40.1632,40.1721,3300.0
2010-12-30 15:10:00,44.93,44.95,44.93,44.95,6000.0,40.1721,40.19,40.1721,40.19,6000.0
2010-12-30 15:15:00,44.94,44.96,44.93,44.96,5200.0,40.1811,40.199,40.1721,40.199,5200.0
2010-12-30 15:20:00,44.96,44.97,44.95,44.95,5700.0,40.199,40.2079,40.19,40.19,5700.0
2010-12-30 15:25:00,44.96,45.0,44.95,45.0,6900.0,40.199,40.2347,40.19,40.2347,6900.0
2010-12-30 15:30:00,45.0,45.0,44.98,45.0,9200.0,40.2347,40.2347,40.2168,40.2347,9200.0
2010-12-30 15:35:00,45.0,45.01,44.98,45.01,14400.0,40.2347,40.2437,40.2168,40.2437,14400.0
2010-12-30 15:40:00,45.0,45.01,44.91,44.96,14300.0,40.2347,40.2437,40.1543,40.199,14300.0
2010-12-30 15:45:00,44.96,44.96,44.82,44.84,19900.0,40.199,40.199,40.0738,40.0917,19900.0
2010-12-30 15:50:00,44.84,44.85,44.77,44.79,17800.0,40.0917,40.1006,40.0291,40.047,17800.0
2010-12-30 15:55:00,44.79,44.98,44.78,44.85,79000.0,40.047,40.2168,40.038,40.1006,79000.0
2010-12-31 09:30:00,44.7,44.8,44.62,44.62,7900.0,39.9665,40.0559,39.895,39.895,7900.0
2010-12-31 09:35:00,44.62,44.75,44.55,44.61,7200.0,39.895,40.0112,39.8324,39.886,7200.0
2010-12-31 09:40:00,44.57,44.64,44.48,44.48,11100.0,39.8503,39.9129,39.7698,39.7698,11100.0
2010-12-31 09:45:00,44.47,44.47,44.28,44.43,14500.0,39.7609,39.7609,39.591,39.7251,14500.0
2010-12-31 09:50:00,44.44,44.52,44.44,44.46,5300.0,39.734,39.8056,39.734,39.7519,5300.0
2010-12-31 09:55:00,44.45,44.45,44.35,44.41,9700.0,39.743,39.743,39.6536,39.7072,9700.0
2010-12-31 10:00:00,44.41,44.41,44.32,44.32,5800.0,39.7072,39.7072,39.6267,39.6267,5800.0
2010-12-31 10:05:00,44.33,44.38,44.3,44.3,5800.0,39.6357,39.6804,39.6089,39.6089,5800.0
2010-12-31 10:10:00,44.3,44.33,44.28,44.28,5500.0,39.6089,39.6357,39.591,39.591,5500.0
2010-12-31 10:15:00,44.28,44.28,44.23,44.24,8600.0,39.591,39.591,39.5463,39.5552,8600.0
2010-12-31 10:20:00,44.24,44.24,44.19,44.22,5300.0,39.5552,39.5552,39.5105,39.5373,5300.0
2010-12-31 10:25:00,44.24,44.34,44.23,44.34,4900.0,39.5552,39.6446,39.5463,39.6446,4900.0
2010-12-31 10:30:00,44.37,44.37,44.34,44.36,4000.0,39.6714,39.6714,39.6446,39.6625,4000.0
2010-12-31 10:35:00,44.34,44.35,44.29,44.35,3600.0,39.6446,39.6536,39.5999,39.6536,3600.0
2010-12-31 10:40:00,44.35,44.41,44.33,44.41,9500.0,39.6536,39.7072,39.6357,39.7072,9500.0
2010-12-31 10:45:00,44.4,44.42,44.39,44.42,3200.0,39.6983,39.7162,39.6893,39.7162,3200.0
2010-12-31 10:50:00,44.41,44.51,44.41,44.5,4200.0,39.7072,39.7966,39.7072,39.7877,4200.0
2010-12-31 10:55:00,44.5,44.61,44.5,44.57,20600.0,39.7877,39.886,39.7877,39.8503,20600.0
2010-12-31 11:00:00,44.59,44.68,44.47,44.66,22800.0,39.8681,39.9486,39.7609,39.9307,22800.0
2010-12-31 11:05:00,44.65,44.65,44.51,44.52,12200.0,39.9218,39.9218,39.7966,39.8056,12200.0
2010-12-31 11:10:00,44.54,44.54,44.46,44.46,3700.0,39.8234,39.8234,39.7519,39.7519,3700.0
2010-12-31 11:15:00,44.45,44.46,44.42,44.46,6300.0,39.743,39.7519,39.7162,39.7519,6300.0
2010-12-31 11:20:00,44.47,44.47,44.46,44.47,3300.0,39.7609,39.7609,39.7519,39.7609,3300.0
2010-12-31 11:25:00,44.47,44.52,44.47,44.51,6200.0,39.7609,39.8056,39.7609,39.7966,6200.0
2010-12-31 11:30:00,44.51,44.52,44.49,44.5,5100.0,39.7966,39.8056,39.7787,39.7877,5100.0
2010-12-31 11:35:00,44.5,44.52,44.47,44.47,3800.0,39.7877,39.8056,39.7609,39.7609,3800.0
2010-12-31 11:40:00,44.48,44.5,44.46,44.5,3000.0,39.7698,39.7877,39.7519,39.7877,3000.0
2010-12-31 11:45:00,44.5,44.5,44.48,44.48,1500.0,39.7877,39.7877,39.7698,39.7698,1500.0
2010-12-31 11:50:00,44.47,44.5,44.46,44.49,2700.0,39.7609,39.7877,39.7519,39.7787,2700.0
2010-12-31 11:55:00,44.49,44.53,44.45,44.45,5000.0,39.7787,39.8145,39.743,39.743,5000.0
2010-12-31 12:00:00,44.46,44.47,44.46,44.47,3200.0,39.7519,39.7609,39.7519,39.7609,3200.0
2010-12-31 12:05:00,44.47,44.47,44.44,44.44,3000.0,39.7609,39.7609,39.734,39.734,3000.0
2010-12-31 12:10:00,44.43,44.43,44.41,44.41,1900.0,39.7251,39.7251,39.7072,39.7072,1900.0
2010-12-31 12:15:00,44.4,44.44,44.4,44.41,4700.0,39.6983,39.734,39.6983,39.7072,4700.0
2010-12-31 12:20:00,44.4,44.41,44.36,44.41,2900.0,39.6983,39.7072,39.6625,39.7072,2900.0
2010-12-31 12:25:00,44.39,44.42,44.39,44.42,2700.0,39.6893,39.7162,39.6893,39.7162,2700.0
2010-12-31 12:30:00,44.45,44.46,44.38,44.39,2800.0,39.743,39.7519,39.6804,39.6893,2800.0
2010-12-31 12:35:00,44.38,44.39,44.38,44.38,2100.0,39.6804,39.6893,39.6804,39.6804,2100.0
2010-12-31 12:40:00,44.38,44.38,44.32,44.33,4200.0,39.6804,39.6804,39.6267,39.6357,4200.0
2010-12-31 12:45:00,44.32,44.32,44.29,44.31,3200.0,39.6267,39.6267,39.5999,39.6178,3200.0
2010-12-31 12:50:00,44.32,44.35,44.3,44.35,3800.0,39.6267,39.6536,39.6089,39.6536,3800.0
2010-12-31 12:55:00,44.35,44.39,44.35,44.38,4100.0,39.6536,39.6893,39.6536,39.6804,4100.0
2010-12-31 13:00:00,44.38,44.38,44.32,44.34,5600.0,39.6804,39.6804,39.6267,39.6446,5600.0
2010-12-31 13:05:00,44.34,44.39,44.34,44.38,3000.0,39.6446,39.6893,39.6446,39.6804,3000.0
2010-12-31 13:10:00,44.37,44.42,44.37,44.4,8400.0,39.6714,39.7162,39.6714,39.6983,8400.0
2010-12-31 13:15:00,44.4,44.41,44.38,44.38,6000.0,39.6983,39.7072,39.6804,39.6804,6000.0
2010-12-31 13:20:00,44.38,44.4,44.38,44.4,5800.0,39.6804,39.6983,39.6804,39.6983,5800.0
2010-12-31 13:25:00,44.4,44.41,44.4,44.4,8900.0,39.6983,39.7072,39.6983,39.6983,8900.0
2010-12-31 13:30:00,44.41,44.41,44.4,44.4,7300.0,39.7072,39.7072,39.6983,39.6983,7300.0
2010-12-31 13:35:00,44.4,44.41,44.4,44.4,2900.0,39.6983,39.7072,39.6983,39.6983,2900.0
2010-12-31 13:40:00,44.4,44.43,44.4,44.42,7800.0,39.6983,39.7251,39.6983,39.7162,7800.0
2010-12-31 13:45:00,44.42,44.43,44.39,44.42,4600.0,39.7162,39.7251,39.6893,39.7162,4600.0
2010-12-31 13:50:00,44.43,44.5,44.43,44.5,4300.0,39.7251,39.7877,39.7251,39.7877,4300.0
2010-12-31 13:55:00,44.49,44.5,44.48,44.5,3500.0,39.7787,39.7877,39.7698,39.7877,3500.0
2010-12-31 14:00:00,44.49,44.49,44.45,44.49,4900.0,39.7787,39.7787,39.743,39.7787,4900.0
2010-12-31 14:05:00,44.5,44.5,44.48,44.48,6100.0,39.7877,39.7877,39.7698,39.7698,6100.0
2010-12-31 14:10:00,44.48,44.5,44.46,44.5,5500.0,39.7698,39.7877,39.7519,39.7877,5500.0
2010-12-31 14:15:00,44.5,44.51,44.49,44.5,5600.0,39.7877,39.7966,39.7787,39.7877,5600.0
2010-12-31 14:20:00,44.5,44.51,44.44,44.46,10200.0,39.7877,39.7966,39.734,39.7519,10200.0
2010-12-31 14:25:00,44.46,44.53,44.45,44.53,20300.0,39.7519,39.8145,39.743,39.8145,20300.0
2010-12-31 14:30:00,44.54,44.63,44.54,44.63,15100.0,39.8234,39.9039,39.8234,39.9039,15100.0
2010-12-31 14:35:00,44.63,44.79,44.63,44.79,29700.0,39.9039,40.047,39.9039,40.047,29700.0
2010-12-31 14:40:00,44.78,44.91,44.78,44.85,31500.0,40.038,40.1543,40.038,40.1006,31500.0
2010-12-31 14:45:00,44.85,44.85,44.74,44.74,5400.0,40.1006,40.1006,40.0023,40.0023,5400.0
2010-12-31 14:50:00,44.74,44.74,44.65,44.66,7200.0,40.0023,40.0023,39.9218,39.9307,7200.0
2010-12-31 14:55:00,44.66,44.66,44.64,44.64,3500.0,39.9307,39.9307,39.9129,39.9129,3500.0
2010-12-31 15:00:00,44.63,44.63,44.58,44.6,6200.0,39.9039,39.9039,39.8592,39.8771,6200.0
2010-12-31 15:05:00,44.59,44.6,44.59,44.6,1300.0,39.8681,39.8771,39.8681,39.8771,1300.0
2010-12-31 15:10:00,44.6,44.6,44.52,44.52,12000.0,39.8771,39.8771,39.8056,39.8056,12000.0
2010-12-31 15:15:00,44.53,44.58,44.53,44.56,9500.0,39.8145,39.8592,39.8145,39.8413,9500.0
2010-12-31 15:20:00,44.56,44.56,44.51,44.52,6600.0,39.8413,39.8413,39.7966,39.8056,6600.0
2010-12-31 15:25:00,44.53,44.53,44.46,44.51,13300.0,39.8145,39.8145,39.7519,39.7966,13300.0
2010-12-31 15:30:00,44.5,44.54,44.49,44.49,9500.0,39.7877,39.8234,39.7787,39.7787,9500.0
2010-12-31 15:35:00,44.5,44.52,44.49,44.5,9200.0,39.7877,39.8056,39.7787,39.7877,9200.0
2010-12-31 15:40:00,44.5,44.52,44.49,44.5,9000.0,39.7877,39.8056,39.7787,39.7877,9000.0
2010-12-31 15:45:00,44.5,44.51,44.27,44.27,42500.0,39.7877,39.7966,39.582,39.582,42500.0
2010-12-31 15:50:00,44.27,44.36,44.26,44.36,33300.0,39.582,39.6625,39.5731,39.6625,33300.0
2010-12-31 15:55:00,44.36,44.4,44.33,44.37,61000.0,39.6625,39.6983,39.6357,39.6714,61000.0
2011-01-03 09:30:00,44.91,44.92,44.59,44.64,16800.0,40.1543,40.1632,39.8681,39.9129,16800.0
2011-01-03 09:35:00,44.64,44.8,44.57,44.76,9100.0,39.9129,40.0559,39.8503,40.0201,9100.0
2011-01-03 09:40:00,44.77,44.93,44.68,44.91,24000.0,40.0291,40.1721,39.9486,40.1543,24000.0
2011-01-03 09:45:00,44.92,44.92,44.74,44.81,13500.0,40.1632,40.1632,40.0023,40.0649,13500.0
2011-01-03 09:50:00,44.81,44.94,44.77,44.92,12700.0,40.0649,40.1811,40.0291,40.1632,12700.0
2011-01-03 09:55:00,44.94,45.0,44.87,44.95,11400.0,40.1811,40.2347,40.1185,40.19,11400.0
2011-01-03 10:00:00,44.95,44.96,44.73,44.73,27900.0,40.19,40.199,39.9933,39.9933,27900.0
2011-01-03 10:05:00,44.76,44.8,44.71,44.73,17600.0,40.0201,40.0559,39.9754,39.9933,17600.0
2011-01-03 10:10:00,44.73,44.81,44.73,44.78,12500.0,39.9933,40.0649,39.9933,40.038,12500.0
2011-01-03 10:15:00,44.79,44.89,44.76,44.86,14500.0,40.047,40.1364,40.0201,40.1096,14500.0
2011-01-03 10:20:00,44.87,44.91,44.79,44.86,21000.0,40.1185,40.1543,40.047,40.1096,21000.0
2011-01-03 10:25:00,44.89,44.95,44.86,44.95,9600.0,40.1364,40.19,40.1096,40.19,9600.0
2011-01-03 10:30:00,44.94,44.95,44.88,44.9,7200.0,40.1811,40.19,40.1274,40.1453,7200.0
2011-01-03 10:35:00,44.91,44.93,44.82,44.86,25600.0,40.1543,40.1721,40.0738,40.1096,25600.0
2011-01-03 10:40:00,44.86,45.01,44.86,45.01,20800.0,40.1096,40.2437,40.1096,40.2437,20800.0
2011-01-03 10:45:00,45.02,45.18,45.02,45.12,19100.0,40.2526,40.3957,40.2526,40.342,19100.0
2011-01-03 10:50:00,45.11,45.22,45.09,45.16,4900.0,40.3331,40.4314,40.3152,40.3778,4900.0
2011-01-03 10:55:00,45.16,45.16,45.08,45.09,6000.0,40.3778,40.3778,40.3063,40.3152,6000.0
2011-01-03 11:00:00,45.1,45.13,45.1,45.1,4400.0,40.3241,40.351,40.3241,40.3241,4400.0
2011-01-03 11:05:00,45.1,45.1,44.99,45.05,10400.0,40.3241,40.3241,40.2258,40.2794,10400.0
2011-01-03 11:10:00,45.03,45.03,45.0,45.01,4000.0,40.2616,40.2616,40.2347,40.2437,4000.0
2011-01-03 11:15:00,45.01,45.03,44.99,45.02,7000.0,40.2437,40.2616,40.2258,40.2526,7000.0
2011-01-03 11:20:00,45.02,45.17,45.01,45.12,6900.0,40.2526,40.3867,40.2437,40.342,6900.0
2011-01-03 11:25:00,45.12,45.12,45.02,45.07,6700.0,40.342,40.342,40.2526,40.2973,6700.0
2011-01-03 11:30:00,45.07,45.07,44.97,45.02,18000.0,40.2973,40.2973,40.2079,40.2526,18000.0
2011-01-03 11:35:00,45.02,45.05,45.01,45.03,5400.0,40.2526,40.2794,40.2437,40.2616,5400.0
2011-01-03 11:40:00,45.04,45.04,44.92,44.99,13000.0,40.2705,40.2705,40.1632,40.2258,13000.0
2011-01-03 11:45:00,44.97,45.0,44.96,44.98,4600.0,40.2079,40.2347,40.199,40.2168,4600.0
2011-01-03 11:50:00,44.97,44.97,44.88,44.88,3700.0,40.2079,40.2079,40.1274,40.1274,3700.0
2011-01-03 11:55:00,44.89,44.97,44.86,44.97,5700.0,40.1364,40.2079,40.1096,40.2079,5700.0
2011-01-03 12:00:00,44.97,44.98,44.95,44.95,2500.0,40.2079,40.2168,40.19,40.19,2500.0
2011-01-03 12:05:00,44.96,45.0,44.91,44.99,26600.0,40.199,40.2347,40.1543,40.2258,26600.0
2011-01-03 12:10:00,44.99,45.0,44.94,44.95,6600.0,40.2258,40.2347,40.1811,40.19,6600.0
2011-01-03 12:15:00,44.93,45.02,44.91,45.0,8500.0,40.1721,40.2526,40.1543,40.2347,8500.0
2011-01-03 12:20:00,45.0,45.0,44.91,44.95,5500.0,40.2347,40.2347,40.1543,40.19,5500.0
2011-01-03 12:25:00,44.94,44.94,44.81,44.81,7900.0,40.1811,40.1811,40.0649,40.0649,7900.0
2011-01-03 12:30:00,44.81,44.82,44.75,44.76,25000.0,40.0649,40.0738,40.0112,40.0201,25000.0
2011-01-03 12:35:00,44.75,44.76,44.7,44.7,7700.0,40.0112,40.0201,39.9665,39.9665,7700.0
2011-01-03 12:40:00,44.7,44.77,44.67,44.73,12800.0,39.9665,40.0291,39.9397,39.9933,12800.0
2011-01-03 12:45:00,44.73,44.73,44.64,44.65,9400.0,39.9933,39.9933,39.9129,39.9218,9400.0
2011-01-03 12:50:00,44.64,44.66,44.59,44.64,9800.0,39.9129,39.9307,39.8681,39.9129,9800.0
2011-01-03 12:55:00,44.6,44.62,44.47,44.48,20500.0,39.8771,39.895,39.7609,39.7698,20500.0
2011-01-03 13:00:00,44.49,44.51,44.4,44.43,39200.0,39.7787,39.7966,39.6983,39.7251,39200.0
2011-01-03 13:05:00,44.41,44.41,44.36,44.38,8800.0,39.7072,39.7072,39.6625,39.6804,8800.0
2011-01-03 13:10:00,44.4,44.41,44.39,44.4,12700.0,39.6983,39.7072,39.6893,39.6983,12700.0
2011-01-03 13:15:00,44.4,44.42,44.37,44.38,17200.0,39.6983,39.7162,39.6714,39.6804,17200.0
2011-01-03 13:20:00,44.38,44.42,44.38,44.39,18600.0,39.6804,39.7162,39.6804,39.6893,18600.0
2011-01-03 13:25:00,44.41,44.41,44.36,44.38,10400.0,39.7072,39.7072,39.6625,39.6804,10400.0
2011-01-03 13:30:00,44.39,44.42,44.38,44.39,11500.0,39.6893,39.7162,39.6804,39.6893,11500.0
2011-01-03 13:35:00,44.37,44.42,44.37,44.39,7300.0,39.6714,39.7162,39.6714,39.6893,7300.0
2011-01-03 13:40:00,44.4,44.46,44.39,44.44,20600.0,39.6983,39.7519,39.6893,39.734,20600.0
2011-01-03 13:45:00,44.45,44.48,44.39,44.41,15800.0,39.743,39.7698,39.6893,39.7072,15800.0
2011-01-03 13:50:00,44.43,44.46,44.36,44.4,24700.0,39.7251,39.7519,39.6625,39.6983,24700.0
2011-01-03 13:55:00,44.39,44.4,44.37,44.4,12600.0,39.6893,39.6983,39.6714,39.6983,12600.0
2011-01-03 14:00:00,44.39,44.42,44.37,44.4,44500.0,39.6893,39.7162,39.6714,39.6983,44500.0
2011-01-03 14:05:00,44.4,44.45,44.39,44.42,22400.0,39.6983,39.743,39.6893,39.7162,22400.0
2011-01-03 14:10:00,44.42,44.48,44.42,44.47,14600.0,39.7162,39.7698,39.7162,39.7609,14600.0
2011-01-03 14:15:00,44.47,44.59,44.47,44.59,9800.0,39.7609,39.8681,39.7609,39.8681,9800.0
2011-01-03 14:20:00,44.59,44.62,44.55,44.61,8100.0,39.8681,39.895,39.8324,39.886,8100.0
2011-01-03 14:25:00,44.62,44.62,44.55,44.56,8900.0,39.895,39.895,39.8324,39.8413,8900.0
2011-01-03 14:30:00,44.56,44.6,44.54,44.57,14600.0,39.8413,39.8771,39.8234,39.8503,14600.0
2011-01-03 14:35:00,44.56,44.58,44.53,44.56,9100.0,39.8413,39.8592,39.8145,39.8413,9100.0
2011-01-03 14:40:00,44.57,44.58,44.53,44.56,10300.0,39.8503,39.8592,39.8145,39.8413,10300.0
2011-01-03 14:45:00,44.56,44.59,44.55,44.58,13700.0,39.8413,39.8681,39.8324,39.8592,13700.0
2011-01-03 14:50:00,44.58,44.58,44.55,44.55,4900.0,39.8592,39.8592,39.8324,39.8324,4900.0
2011-01-03 14:55:00,44.54,44.54,44.51,44.51,9400.0,39.8234,39.8234,39.7966,39.7966,9400.0
2011-01-03 15:00:00,44.51,44.51,44.48,44.49,51700.0,39.7966,39.7966,39.7698,39.7787,51700.0
2011-01-03 15:05:00,44.49,44.52,44.47,44.52,24800.0,39.7787,39.8056,39.7609,39.8056,24800.0
2011-01-03 15:10:00,44.52,44.54,44.48,44.53,34300.0,39.8056,39.8234,39.7698,39.8145,34300.0
2011-01-03 15:15:00,44.54,44.54,44.5,44.52,16100.0,39.8234,39.8234,39.7877,39.8056,16100.0
2011-01-03 15:20:00,44.51,44.52,44.5,44.51,14400.0,39.7966,39.8056,39.7877,39.7966,14400.0
2011-01-03 15:25:00,44.51,44.52,44.5,44.51,14300.0,39.7966,39.8056,39.7877,39.7966,14300.0
2011-01-03 15:30:00,44.51,44.59,44.51,44.57,36100.0,39.7966,39.8681,39.7966,39.8503,36100.0
2011-01-03 15:35:00,44.57,44.6,44.53,44.53,22400.0,39.8503,39.8771,39.8145,39.8145,22400.0
2011-01-03 15:40:00,44.52,44.54,44.47,44.51,75700.0,39.8056,39.8234,39.7609,39.7966,75700.0
2011-01-03 15:45:00,44.51,44.56,44.48,44.5,72000.0,39.7966,39.8413,39.7698,39.7877,72000.0
2011-01-03 15:50:00,44.5,44.51,44.46,44.48,100900.0,39.7877,39.7966,39.7519,39.7698,100900.0
2011-01-03 15:55:00,44.49,44.49,44.44,44.46,110100.0,39.7787,39.7787,39.734,39.7519,110100.0
2011-01-04 09:30:00,43.41,43.64,42.52,42.52,165300.0,38.8131,39.0187,38.0174,38.0174,165300.0
2011-01-04 09:35:00,42.52,42.88,42.43,42.57,83700.0,38.0174,38.3392,37.9369,38.0621,83700.0
2011-01-04 09:40:00,42.6,42.62,42.25,42.4,110500.0,38.0889,38.1068,37.7759,37.9101,110500.0
2011-01-04 09:45:00,42.39,42.75,42.38,42.43,53200.0,37.9011,38.223,37.8922,37.9369,53200.0
2011-01-04 09:50:00,42.44,42.62,42.4,42.51,38000.0,37.9458,38.1068,37.9101,38.0084,38000.0
2011-01-04 09:55:00,42.52,42.7,42.5,42.65,34500.0,38.0174,38.1783,37.9995,38.1336,34500.0
2011-01-04 10:00:00,42.64,42.8,42.61,42.76,50000.0,38.1246,38.2677,38.0978,38.2319,50000.0
2011-01-04 10:05:00,42.75,42.75,42.63,42.71,57900.0,38.223,38.223,38.1157,38.1872,57900.0
2011-01-04 10:10:00,42.71,42.74,42.62,42.71,28000.0,38.1872,38.2141,38.1068,38.1872,28000.0
2011-01-04 10:15:00,42.72,42.73,42.58,42.68,44800.0,38.1962,38.2051,38.071,38.1604,44800.0
2011-01-04 10:20:00,42.68,42.69,42.62,42.68,53900.0,38.1604,38.1693,38.1068,38.1604,53900.0
2011-01-04 10:25:00,42.68,42.75,42.64,42.7,28500.0,38.1604,38.223,38.1246,38.1783,28500.0
2011-01-04 10:30:00,42.7,42.7,42.58,42.6,31900.0,38.1783,38.1783,38.071,38.0889,31900.0
2011-01-04 10:35:00,42.6,42.63,42.4,42.4,87000.0,38.0889,38.1157,37.9101,37.9101,87000.0
2011-01-04 10:40:00,42.39,42.42,42.27,42.27,36600.0,37.9011,37.9279,37.7938,37.7938,36600.0
2011-01-04 10:45:00,42.27,42.27,42.01,42.03,35300.0,37.7938,37.7938,37.5614,37.5792,35300.0
2011-01-04 10:50:00,42.03,42.15,42.01,42.08,31700.0,37.5792,37.6865,37.5614,37.6239,31700.0
2011-01-04 10:55:00,42.08,42.15,42.08,42.09,56200.0,37.6239,37.6865,37.6239,37.6329,56200.0
2011-01-04 11:00:00,42.09,42.16,42.03,42.03,41000.0,37.6329,37.6955,37.5792,37.5792,41000.0
2011-01-04 11:05:00,42.04,42.04,41.85,41.87,40400.0,37.5882,37.5882,37.4183,37.4362,40400.0
2011-01-04 11:10:00,41.86,42.03,41.84,42.03,27900.0,37.4272,37.5792,37.4094,37.5792,27900.0
2011-01-04 11:15:00,42.03,42.11,42.0,42.1,29100.0,37.5792,37.6508,37.5524,37.6418,29100.0
2011-01-04 11:20:00,42.11,42.15,42.03,42.14,17000.0,37.6508,37.6865,37.5792,37.6776,17000.0
2011-01-04 11:25:00,42.15,42.28,42.13,42.18,27300.0,37.6865,37.8028,37.6687,37.7134,27300.0
2011-01-04 11:30:00,42.17,42.2,42.11,42.16,15900.0,37.7044,37.7312,37.6508,37.6955,15900.0
2011-01-04 11:35:00,42.16,42.33,42.16,42.32,16800.0,37.6955,37.8475,37.6955,37.8385,16800.0
2011-01-04 11:40:00,42.3,42.3,42.24,42.25,13900.0,37.8206,37.8206,37.767,37.7759,13900.0
2011-01-04 11:45:00,42.25,42.34,42.24,42.32,21800.0,37.7759,37.8564,37.767,37.8385,21800.0
2011-01-04 11:50:00,42.33,42.42,42.32,42.4,13300.0,37.8475,37.9279,37.8385,37.9101,13300.0
2011-01-04 11:55:00,42.41,42.45,42.33,42.36,26200.0,37.919,37.9548,37.8475,37.8743,26200.0
2011-01-04 12:00:00,42.35,42.39,42.3,42.3,17500.0,37.8654,37.9011,37.8206,37.8206,17500.0
2011-01-04 12:05:00,42.29,42.29,42.08,42.08,18900.0,37.8117,37.8117,37.6239,37.6239,18900.0
2011-01-04 12:10:00,42.07,42.11,42.01,42.01,25100.0,37.615,37.6508,37.5614,37.5614,25100.0
2011-01-04 12:15:00,42.01,42.02,41.99,42.0,12800.0,37.5614,37.5703,37.5435,37.5524,12800.0
2011-01-04 12:20:00,42.0,42.01,41.93,42.01,17300.0,37.5524,37.5614,37.4898,37.5614,17300.0
2011-01-04 12:25:00,42.01,42.03,41.85,41.93,10400.0,37.5614,37.5792,37.4183,37.4898,10400.0
2011-01-04 12:30:00,41.92,41.94,41.87,41.88,9100.0,37.4809,37.4988,37.4362,37.4451,9100.0
2011-01-04 12:35:00,41.88,41.97,41.88,41.92,13800.0,37.4451,37.5256,37.4451,37.4809,13800.0
2011-01-04 12:40:00,41.91,41.95,41.88,41.89,9700.0,37.4719,37.5077,37.4451,37.4541,9700.0
2011-01-04 12:45:00,41.89,41.97,41.87,41.91,24200.0,37.4541,37.5256,37.4362,37.4719,24200.0
2011-01-04 12:50:00,41.92,41.92,41.78,41.92,33200.0,37.4809,37.4809,37.3557,37.4809,33200.0
2011-01-04 12:55:00,41.91,41.97,41.91,41.93,12800.0,37.4719,37.5256,37.4719,37.4898,12800.0
2011-01-04 13:00:00,41.95,42.06,41.94,42.06,16300.0,37.5077,37.6061,37.4988,37.6061,16300.0
2011-01-04 13:05:00,42.07,42.1,42.05,42.06,7900.0,37.615,37.6418,37.5971,37.6061,7900.0
2011-01-04 13:10:00,42.04,42.13,42.02,42.13,10700.0,37.5882,37.6687,37.5703,37.6687,10700.0
2011-01-04 13:15:00,42.14,42.22,42.13,42.19,8600.0,37.6776,37.7491,37.6687,37.7223,8600.0
2011-01-04 13:20:00,42.19,42.2,42.13,42.14,11800.0,37.7223,37.7312,37.6687,37.6776,11800.0
2011-01-04 13:25:00,42.13,42.17,42.1,42.15,15500.0,37.6687,37.7044,37.6418,37.6865,15500.0
2011-01-04 13:30:00,42.15,42.17,42.13,42.13,11800.0,37.6865,37.7044,37.6687,37.6687,11800.0
2011-01-04 13:35:00,42.13,42.17,42.13,42.17,7200.0,37.6687,37.7044,37.6687,37.7044,7200.0
2011-01-04 13:40:00,42.16,42.17,42.14,42.15,11400.0,37.6955,37.7044,37.6776,37.6865,11400.0
2011-01-04 13:45:00,42.15,42.21,42.15,42.21,7600.0,37.6865,37.7402,37.6865,37.7402,7600.0
2011-01-04 13:50:00,42.23,42.28,42.22,42.23,7900.0,37.7581,37.8028,37.7491,37.7581,7900.0
2011-01-04 13:55:00,42.23,42.26,42.22,42.23,12000.0,37.7581,37.7849,37.7491,37.7581,12000.0
2011-01-04 14:00:00,42.23,42.23,42.17,42.18,18300.0,37.7581,37.7581,37.7044,37.7134,18300.0
2011-01-04 14:05:00,42.18,42.22,42.16,42.19,32300.0,37.7134,37.7491,37.6955,37.7223,32300.0
2011-01-04 14:10:00,42.18,42.21,42.12,42.15,25500.0,37.7134,37.7402,37.6597,37.6865,25500.0
2011-01-04 14:15:00,42.13,42.15,42.12,42.13,15100.0,37.6687,37.6865,37.6597,37.6687,15100.0
2011-01-04 14:20:00,42.13,42.21,42.12,42.18,23900.0,37.6687,37.7402,37.6597,37.7134,23900.0
2011-01-04 14:25:00,42.19,42.23,42.14,42.15,23700.0,37.7223,37.7581,37.6776,37.6865,23700.0
2011-01-04 14:30:00,42.15,42.16,42.12,42.16,20600.0,37.6865,37.6955,37.6597,37.6955,20600.0
2011-01-04 14:35:00,42.16,42.21,42.15,42.15,22200.0,37.6955,37.7402,37.6865,37.6865,22200.0
2011-01-04 14:40:00,42.16,42.21,42.16,42.2,20100.0,37.6955,37.7402,37.6955,37.7312,20100.0
2011-01-04 14:45:00,42.2,42.22,42.16,42.19,22700.0,37.7312,37.7491,37.6955,37.7223,22700.0
2011-01-04 14:50:00,42.19,42.24,42.15,42.17,18700.0,37.7223,37.767,37.6865,37.7044,18700.0
2011-01-04 14:55:00,42.17,42.18,42.14,42.17,21100.0,37.7044,37.7134,37.6776,37.7044,21100.0
2011-01-04 15:00:00,42.17,42.18,42.15,42.15,20100.0,37.7044,37.7134,37.6865,37.6865,20100.0
2011-01-04 15:05:00,42.14,42.15,42.13,42.14,24900.0,37.6776,37.6865,37.6687,37.6776,24900.0
2011-01-04 15:10:00,42.14,42.17,42.13,42.16,29200.0,37.6776,37.7044,37.6687,37.6955,29200.0
2011-01-04 15:15:00,42.16,42.16,42.12,42.15,19400.0,37.6955,37.6955,37.6597,37.6865,19400.0
2011-01-04 15:20:00,42.14,42.21,42.11,42.21,28900.0,37.6776,37.7402,37.6508,37.7402,28900.0
2011-01-04 15:25:00,42.22,42.23,42.18,42.18,25600.0,37.7491,37.7581,37.7134,37.7134,25600.0
2011-01-04 15:30:00,42.19,42.19,42.05,42.06,22200.0,37.7223,37.7223,37.5971,37.6061,22200.0
2011-01-04 15:35:00,42.06,42.1,42.04,42.08,43800.0,37.6061,37.6418,37.5882,37.6239,43800.0
2011-01-04 15:40:00,42.07,42.07,42.01,42.04,35500.0,37.615,37.615,37.5614,37.5882,35500.0
2011-01-04 15:45:00,42.05,42.14,42.05,42.09,57400.0,37.5971,37.6776,37.5971,37.6329,57400.0
2011-01-04 15:50:00,42.1,42.13,42.06,42.13,67200.0,37.6418,37.6687,37.6061,37.6687,67200.0
2011-01-04 15:55:00,42.13,42.16,42.06,42.12,110200.0,37.6687,37.6955,37.6061,37.6597,110200.0
2011-01-05 09:30:00,41.72,42.12,41.07,41.21,62900.0,37.3021,37.6597,36.7209,36.8461,62900.0
2011-01-05 09:35:00,41.2,41.27,41.08,41.22,47300.0,36.8371,36.8997,36.7298,36.855,47300.0
2011-01-05 09:40:00,41.26,41.58,41.23,41.53,27000.0,36.8908,37.1769,36.864,37.1322,27000.0
2011-01-05 09:45:00,41.51,41.6,41.4,41.4,47000.0,37.1143,37.1948,37.016,37.016,47000.0
2011-01-05 09:50:00,41.38,41.39,41.02,41.23,56300.0,36.9981,37.007,36.6762,36.864,56300.0
2011-01-05 09:55:00,41.23,41.35,41.2,41.34,27300.0,36.864,36.9712,36.8371,36.9623,27300.0
2011-01-05 10:00:00,41.34,41.35,40.92,40.98,66600.0,36.9623,36.9712,36.5868,36.6404,66600.0
2011-01-05 10:05:00,40.95,41.0,40.72,40.9,90400.0,36.6136,36.6583,36.408,36.5689,90400.0
2011-01-05 10:10:00,40.91,40.94,40.83,40.84,43400.0,36.5778,36.6047,36.5063,36.5153,43400.0
2011-01-05 10:15:00,40.85,40.87,40.72,40.81,50100.0,36.5242,36.5421,36.408,36.4884,50100.0
2011-01-05 10:20:00,40.83,40.88,40.59,40.61,47200.0,36.5063,36.551,36.2917,36.3096,47200.0
2011-01-05 10:25:00,40.6,40.63,40.55,40.55,50000.0,36.3007,36.3275,36.256,36.256,50000.0
2011-01-05 10:30:00,40.55,40.75,40.52,40.7,48500.0,36.256,36.4348,36.2291,36.3901,48500.0
2011-01-05 10:35:00,40.71,40.87,40.71,40.87,47500.0,36.399,36.5421,36.399,36.5421,47500.0
2011-01-05 10:40:00,40.89,40.92,40.74,40.74,23900.0,36.56,36.5868,36.4258,36.4258,23900.0
2011-01-05 10:45:00,40.72,40.98,40.72,40.98,21900.0,36.408,36.6404,36.408,36.6404,21900.0
2011-01-05 10:50:00,40.98,41.03,40.97,40.98,103300.0,36.6404,36.6851,36.6315,36.6404,103300.0
2011-01-05 10:55:00,40.99,41.02,40.89,40.89,50400.0,36.6494,36.6762,36.56,36.56,50400.0
2011-01-05 11:00:00,40.92,40.94,40.78,40.85,16500.0,36.5868,36.6047,36.4616,36.5242,16500.0
2011-01-05 11:05:00,40.87,41.01,40.85,41.0,47200.0,36.5421,36.6673,36.5242,36.6583,47200.0
2011-01-05 11:10:00,41.0,41.02,40.99,40.99,63500.0,36.6583,36.6762,36.6494,36.6494,63500.0
2011-01-05 11:15:00,41.0,41.0,40.91,40.91,10500.0,36.6583,36.6583,36.5778,36.5778,10500.0
2011-01-05 11:20:00,40.91,41.12,40.9,41.12,100500.0,36.5778,36.7656,36.5689,36.7656,100500.0
2011-01-05 11:25:00,41.12,41.29,41.12,41.28,28700.0,36.7656,36.9176,36.7656,36.9087,28700.0
2011-01-05 11:30:00,41.29,41.31,41.23,41.27,26500.0,36.9176,36.9355,36.864,36.8997,26500.0
2011-01-05 11:35:00,41.28,41.28,41.14,41.19,21400.0,36.9087,36.9087,36.7835,36.8282,21400.0
2011-01-05 11:40:00,41.21,41.26,41.1,41.1,13200.0,36.8461,36.8908,36.7477,36.7477,13200.0
2011-01-05 11:45:00,41.08,41.25,41.08,41.25,19200.0,36.7298,36.8818,36.7298,36.8818,19200.0
2011-01-05 11:50:00,41.25,41.28,41.19,41.23,14500.0,36.8818,36.9087,36.8282,36.864,14500.0
2011-01-05 11:55:00,41.22,41.29,41.22,41.25,15800.0,36.855,36.9176,36.855,36.8818,15800.0
2011-01-05 12:00:00,41.25,41.28,41.13,41.13,15100.0,36.8818,36.9087,36.7745,36.7745,15100.0
2011-01-05 12:05:00,41.13,41.24,41.13,41.24,43000.0,36.7745,36.8729,36.7745,36.8729,43000.0
2011-01-05 12:10:00,41.24,41.24,41.1,41.11,32000.0,36.8729,36.8729,36.7477,36.7567,32000.0
2011-01-05 12:15:00,41.09,41.17,41.08,41.16,18800.0,36.7388,36.8103,36.7298,36.8014,18800.0
2011-01-05 12:20:00,41.17,41.17,41.07,41.11,21200.0,36.8103,36.8103,36.7209,36.7567,21200.0
2011-01-05 12:25:00,41.12,41.15,41.08,41.1,27300.0,36.7656,36.7924,36.7298,36.7477,27300.0
2011-01-05 12:30:00,41.1,41.16,41.08,41.14,25200.0,36.7477,36.8014,36.7298,36.7835,25200.0
2011-01-05 12:35:00,41.15,41.18,41.1,41.15,22600.0,36.7924,36.8193,36.7477,36.7924,22600.0
2011-01-05 12:40:00,41.14,41.17,41.13,41.15,9400.0,36.7835,36.8103,36.7745,36.7924,9400.0
2011-01-05 12:45:00,41.16,41.28,41.16,41.28,25300.0,36.8014,36.9087,36.8014,36.9087,25300.0
2011-01-05 12:50:00,41.28,41.28,41.2,41.27,24100.0,36.9087,36.9087,36.8371,36.8997,24100.0
2011-01-05 12:55:00,41.27,41.28,41.24,41.25,16600.0,36.8997,36.9087,36.8729,36.8818,16600.0
2011-01-05 13:00:00,41.26,41.29,41.25,41.26,6900.0,36.8908,36.9176,36.8818,36.8908,6900.0
2011-01-05 13:05:00,41.26,41.3,41.24,41.29,21800.0,36.8908,36.9265,36.8729,36.9176,21800.0
2011-01-05 13:10:00,41.3,41.31,41.24,41.29,19300.0,36.9265,36.9355,36.8729,36.9176,19300.0
2011-01-05 13:15:00,41.3,41.32,41.28,41.28,67800.0,36.9265,36.9444,36.9087,36.9087,67800.0
2011-01-05 13:20:00,41.26,41.34,41.26,41.31,10600.0,36.8908,36.9623,36.8908,36.9355,10600.0
2011-01-05 13:25:00,41.3,41.3,41.27,41.28,16600.0,36.9265,36.9265,36.8997,36.9087,16600.0
2011-01-05 13:30:00,41.28,41.31,41.27,41.31,27400.0,36.9087,36.9355,36.8997,36.9355,27400.0
2011-01-05 13:35:00,41.3,41.35,41.29,41.35,26200.0,36.9265,36.9712,36.9176,36.9712,26200.0
2011-01-05 13:40:00,41.35,41.35,41.29,41.31,38100.0,36.9712,36.9712,36.9176,36.9355,38100.0
2011-01-05 13:45:00,41.3,41.33,41.29,41.31,20500.0,36.9265,36.9534,36.9176,36.9355,20500.0
2011-01-05 13:50:00,41.31,41.35,41.29,41.35,38800.0,36.9355,36.9712,36.9176,36.9712,38800.0
2011-01-05 13:55:00,41.35,41.39,41.3,41.39,26700.0,36.9712,37.007,36.9265,37.007,26700.0
2011-01-05 14:00:00,41.41,41.43,41.34,41.42,16600.0,37.0249,37.0428,36.9623,37.0338,16600.0
2011-01-05 14:05:00,41.42,41.49,41.4,41.49,43300.0,37.0338,37.0964,37.016,37.0964,43300.0
2011-01-05 14:10:00,41.49,41.57,41.49,41.56,30400.0,37.0964,37.168,37.0964,37.159,30400.0
2011-01-05 14:15:00,41.56,41.65,41.56,41.65,24700.0,37.159,37.2395,37.159,37.2395,24700.0
2011-01-05 14:20:00,41.64,41.66,41.59,41.6,13700.0,37.2305,37.2484,37.1858,37.1948,13700.0
2011-01-05 14:25:00,41.59,41.64,41.57,41.62,18200.0,37.1858,37.2305,37.168,37.2127,18200.0
2011-01-05 14:30:00,41.61,41.65,41.59,41.65,26500.0,37.2037,37.2395,37.1858,37.2395,26500.0
2011-01-05 14:35:00,41.64,41.69,41.63,41.65,138600.0,37.2305,37.2752,37.2216,37.2395,138600.0
2011-01-05 14:40:00,41.65,41.77,41.65,41.76,51900.0,37.2395,37.3468,37.2395,37.3378,51900.0
2011-01-05 14:45:00,41.77,41.8,41.74,41.74,109500.0,37.3468,37.3736,37.3199,37.3199,109500.0
2011-01-05 14:50:00,41.74,41.75,41.69,41.7,47000.0,37.3199,37.3289,37.2752,37.2842,47000.0
2011-01-05 14:55:00,41.69,41.69,41.58,41.61,64800.0,37.2752,37.2752,37.1769,37.2037,64800.0
2011-01-05 15:00:00,41.62,41.64,41.43,41.44,45400.0,37.2127,37.2305,37.0428,37.0517,45400.0
2011-01-05 15:05:00,41.44,41.45,41.36,41.37,23300.0,37.0517,37.0607,36.9802,36.9891,23300.0
2011-01-05 15:10:00,41.37,41.45,41.33,41.35,34900.0,36.9891,37.0607,36.9534,36.9712,34900.0
2011-01-05 15:15:00,41.36,41.44,41.36,41.43,25400.0,36.9802,37.0517,36.9802,37.0428,25400.0
2011-01-05 15:20:00,41.42,41.44,41.35,41.36,17400.0,37.0338,37.0517,36.9712,36.9802,17400.0
2011-01-05 15:25:00,41.35,41.4,41.35,41.36,26500.0,36.9712,37.016,36.9712,36.9802,26500.0
2011-01-05 15:30:00,41.36,41.37,41.28,41.29,47800.0,36.9802,36.9891,36.9087,36.9176,47800.0
2011-01-05 15:35:00,41.3,41.34,41.25,41.28,37000.0,36.9265,36.9623,36.8818,36.9087,37000.0
2011-01-05 15:40:00,41.27,41.28,41.18,41.24,62200.0,36.8997,36.9087,36.8193,36.8729,62200.0
2011-01-05 15:45:00,41.22,41.31,41.21,41.28,69900.0,36.855,36.9355,36.8461,36.9087,69900.0
2011-01-05 15:50:00,41.29,41.31,41.25,41.3,86600.0,36.9176,36.9355,36.8818,36.9265,86600.0
2011-01-05 15:55:00,41.3,41.33,41.16,41.23,208400.0,36.9265,36.9534,36.8014,36.864,208400.0
2011-01-06 09:30:00,41.23,41.27,41.01,41.17,14900.0,36.864,36.8997,36.6673,36.8103,14900.0
2011-01-06 09:35:00,41.18,41.37,41.03,41.16,19100.0,36.8193,36.9891,36.6851,36.8014,19100.0
2011-01-06 09:40:00,41.14,41.25,41.0,41.06,20300.0,36.7835,36.8818,36.6583,36.712,20300.0
2011-01-06 09:45:00,41.07,41.22,41.04,41.15,21200.0,36.7209,36.855,36.6941,36.7924,21200.0
2011-01-06 09:50:00,41.15,41.21,41.13,41.14,13700.0,36.7924,36.8461,36.7745,36.7835,13700.0
2011-01-06 09:55:00,41.14,41.19,41.03,41.12,14200.0,36.7835,36.8282,36.6851,36.7656,14200.0
2011-01-06 10:00:00,41.12,41.22,41.01,41.03,11500.0,36.7656,36.855,36.6673,36.6851,11500.0
2011-01-06 10:05:00,41.02,41.02,40.89,40.89,31400.0,36.6762,36.6762,36.56,36.56,31400.0
2011-01-06 10:10:00,40.92,40.92,40.67,40.67,16200.0,36.5868,36.5868,36.3633,36.3633,16200.0
2011-01-06 10:15:00,40.7,40.91,40.67,40.86,28500.0,36.3901,36.5778,36.3633,36.5331,28500.0
2011-01-06 10:20:00,40.87,40.97,40.83,40.97,23600.0,36.5421,36.6315,36.5063,36.6315,23600.0
2011-01-06 10:25:00,40.98,41.14,40.98,41.14,15500.0,36.6404,36.7835,36.6404,36.7835,15500.0
2011-01-06 10:30:00,41.14,41.2,41.08,41.18,25300.0,36.7835,36.8371,36.7298,36.8193,25300.0
2011-01-06 10:35:00,41.19,41.19,41.05,41.15,38200.0,36.8282,36.8282,36.703,36.7924,38200.0
2011-01-06 10:40:00,41.15,41.16,40.96,40.98,148400.0,36.7924,36.8014,36.6225,36.6404,148400.0
2011-01-06 10:45:00,41.0,41.0,40.89,40.96,8800.0,36.6583,36.6583,36.56,36.6225,8800.0
2011-01-06 10:50:00,40.96,40.96,40.73,40.84,16000.0,36.6225,36.6225,36.4169,36.5153,16000.0
2011-01-06 10:55:00,40.84,40.85,40.8,40.85,7100.0,36.5153,36.5242,36.4795,36.5242,7100.0
2011-01-06 11:00:00,40.85,40.86,40.49,40.49,61900.0,36.5242,36.5331,36.2023,36.2023,61900.0
2011-01-06 11:05:00,40.5,40.5,40.36,40.36,28100.0,36.2113,36.2113,36.0861,36.0861,28100.0
2011-01-06 11:10:00,40.38,40.5,40.37,40.46,21100.0,36.104,36.2113,36.095,36.1755,21100.0
2011-01-06 11:15:00,40.47,40.5,40.41,40.48,12700.0,36.1844,36.2113,36.1308,36.1934,12700.0
2011-01-06 11:20:00,40.49,40.5,40.43,40.48,17800.0,36.2023,36.2113,36.1487,36.1934,17800.0
2011-01-06 11:25:00,40.48,40.54,40.4,40.43,30300.0,36.1934,36.247,36.1218,36.1487,30300.0
2011-01-06 11:30:00,40.44,40.6,40.43,40.55,23700.0,36.1576,36.3007,36.1487,36.256,23700.0
2011-01-06 11:35:00,40.55,40.58,40.47,40.51,61600.0,36.256,36.2828,36.1844,36.2202,61600.0
2011-01-06 11:40:00,40.5,40.52,40.43,40.51,14100.0,36.2113,36.2291,36.1487,36.2202,14100.0
2011-01-06 11:45:00,40.52,40.55,40.51,40.53,9400.0,36.2291,36.256,36.2202,36.2381,9400.0
2011-01-06 11:50:00,40.54,40.6,40.54,40.55,8900.0,36.247,36.3007,36.247,36.256,8900.0
2011-01-06 11:55:00,40.55,40.55,40.52,40.53,3200.0,36.256,36.256,36.2291,36.2381,3200.0
2011-01-06 12:00:00,40.55,40.59,40.49,40.59,22500.0,36.256,36.2917,36.2023,36.2917,22500.0
2011-01-06 12:05:00,40.59,40.61,40.51,40.51,20900.0,36.2917,36.3096,36.2202,36.2202,20900.0
2011-01-06 12:10:00,40.52,40.56,40.49,40.56,12700.0,36.2291,36.2649,36.2023,36.2649,12700.0
2011-01-06 12:15:00,40.56,40.58,40.5,40.51,8600.0,36.2649,36.2828,36.2113,36.2202,8600.0
2011-01-06 12:20:00,40.52,40.55,40.44,40.44,22700.0,36.2291,36.256,36.1576,36.1576,22700.0
2011-01-06 12:25:00,40.44,40.52,40.44,40.47,21000.0,36.1576,36.2291,36.1576,36.1844,21000.0
2011-01-06 12:30:00,40.48,40.5,40.44,40.49,7900.0,36.1934,36.2113,36.1576,36.2023,7900.0
2011-01-06 12:35:00,40.49,40.5,40.48,40.5,4200.0,36.2023,36.2113,36.1934,36.2113,4200.0
2011-01-06 12:40:00,40.49,40.54,40.48,40.54,10000.0,36.2023,36.247,36.1934,36.247,10000.0
2011-01-06 12:45:00,40.54,40.55,40.52,40.53,10100.0,36.247,36.256,36.2291,36.2381,10100.0
2011-01-06 12:50:00,40.55,40.55,40.51,40.51,5000.0,36.256,36.256,36.2202,36.2202,5000.0
2011-01-06 12:55:00,40.51,40.53,40.46,40.46,6100.0,36.2202,36.2381,36.1755,36.1755,6100.0
2011-01-06 13:00:00,40.45,40.47,40.4,40.41,6900.0,36.1666,36.1844,36.1218,36.1308,6900.0
2011-01-06 13:05:00,40.41,40.44,40.36,40.39,13600.0,36.1308,36.1576,36.0861,36.1129,13600.0
2011-01-06 13:10:00,40.4,40.41,40.36,40.38,7000.0,36.1218,36.1308,36.0861,36.104,7000.0
2011-01-06 13:15:00,40.4,40.41,40.29,40.36,30700.0,36.1218,36.1308,36.0235,36.0861,30700.0
2011-01-06 13:20:00,40.37,40.38,40.32,40.36,5600.0,36.095,36.104,36.0503,36.0861,5600.0
2011-01-06 13:25:00,40.36,40.36,40.32,40.33,14000.0,36.0861,36.0861,36.0503,36.0593,14000.0
2011-01-06 13:30:00,40.34,40.38,40.31,40.33,10000.0,36.0682,36.104,36.0414,36.0593,10000.0
2011-01-06 13:35:00,40.33,40.34,40.3,40.32,15800.0,36.0593,36.0682,36.0324,36.0503,15800.0
2011-01-06 13:40:00,40.32,40.34,40.31,40.33,4100.0,36.0503,36.0682,36.0414,36.0593,4100.0
2011-01-06 13:45:00,40.34,40.39,40.33,40.39,11000.0,36.0682,36.1129,36.0593,36.1129,11000.0
2011-01-06 13:50:00,40.4,40.47,40.39,40.47,9300.0,36.1218,36.1844,36.1129,36.1844,9300.0
2011-01-06 13:55:00,40.46,40.5,40.46,40.49,14200.0,36.1755,36.2113,36.1755,36.2023,14200.0
2011-01-06 14:00:00,40.5,40.53,40.45,40.46,19100.0,36.2113,36.2381,36.1666,36.1755,19100.0
2011-01-06 14:05:00,40.46,40.52,40.46,40.49,70900.0,36.1755,36.2291,36.1755,36.2023,70900.0
2011-01-06 14:10:00,40.48,40.49,40.44,40.47,14900.0,36.1934,36.2023,36.1576,36.1844,14900.0
2011-01-06 14:15:00,40.48,40.48,40.39,40.42,53400.0,36.1934,36.1934,36.1129,36.1397,53400.0
2011-01-06 14:20:00,40.42,40.42,40.35,40.36,14300.0,36.1397,36.1397,36.0771,36.0861,14300.0
2011-01-06 14:25:00,40.35,40.43,40.35,40.42,13000.0,36.0771,36.1487,36.0771,36.1397,13000.0
2011-01-06 14:30:00,40.42,40.43,40.38,40.4,9000.0,36.1397,36.1487,36.104,36.1218,9000.0
2011-01-06 14:35:00,40.4,40.51,40.39,40.46,38500.0,36.1218,36.2202,36.1129,36.1755,38500.0
2011-01-06 14:40:00,40.47,40.48,40.35,40.37,21900.0,36.1844,36.1934,36.0771,36.095,21900.0
2011-01-06 14:45:00,40.37,40.43,40.35,40.37,18000.0,36.095,36.1487,36.0771,36.095,18000.0
2011-01-06 14:50:00,40.37,40.42,40.35,40.39,21000.0,36.095,36.1397,36.0771,36.1129,21000.0
2011-01-06 14:55:00,40.41,40.46,40.38,40.41,26800.0,36.1308,36.1755,36.104,36.1308,26800.0
2011-01-06 15:00:00,40.41,40.49,40.4,40.47,17800.0,36.1308,36.2023,36.1218,36.1844,17800.0
2011-01-06 15:05:00,40.47,40.49,40.44,40.48,19800.0,36.1844,36.2023,36.1576,36.1934,19800.0
2011-01-06 15:10:00,40.49,40.51,40.48,40.49,17200.0,36.2023,36.2202,36.1934,36.2023,17200.0
2011-01-06 15:15:00,40.5,40.52,40.47,40.48,44900.0,36.2113,36.2291,36.1844,36.1934,44900.0
2011-01-06 15:20:00,40.47,40.51,40.44,40.46,42200.0,36.1844,36.2202,36.1576,36.1755,42200.0
2011-01-06 15:25:00,40.46,40.51,40.4,40.47,33900.0,36.1755,36.2202,36.1218,36.1844,33900.0
2011-01-06 15:30:00,40.46,40.47,40.43,40.44,16700.0,36.1755,36.1844,36.1487,36.1576,16700.0
2011-01-06 15:35:00,40.44,40.59,40.4,40.49,49600.0,36.1576,36.2917,36.1218,36.2023,49600.0
2011-01-06 15:40:00,40.5,40.57,40.48,40.48,39900.0,36.2113,36.2738,36.1934,36.1934,39900.0
2011-01-06 15:45:00,40.49,40.57,40.46,40.47,46900.0,36.2023,36.2738,36.1755,36.1844,46900.0
2011-01-06 15:50:00,40.48,40.52,40.46,40.46,60600.0,36.1934,36.2291,36.1755,36.1755,60600.0
2011-01-06 15:55:00,40.46,40.57,40.45,40.47,100400.0,36.1755,36.2738,36.1666,36.1844,100400.0
2011-01-07 09:30:00,40.5,40.75,40.46,40.75,35400.0,36.2113,36.4348,36.1755,36.4348,35400.0
2011-01-07 09:35:00,40.73,40.99,40.73,40.85,20100.0,36.4169,36.6494,36.4169,36.5242,20100.0
2011-01-07 09:40:00,40.88,40.93,40.71,40.92,19200.0,36.551,36.5957,36.399,36.5868,19200.0
2011-01-07 09:45:00,40.92,40.92,40.51,40.51,17200.0,36.5868,36.5868,36.2202,36.2202,17200.0
2011-01-07 09:50:00,40.53,40.53,40.3,40.48,13600.0,36.2381,36.2381,36.0324,36.1934,13600.0
2011-01-07 09:55:00,40.48,40.5,40.39,40.4,19200.0,36.1934,36.2113,36.1129,36.1218,19200.0
2011-01-07 10:00:00,40.4,40.52,40.35,40.52,19000.0,36.1218,36.2291,36.0771,36.2291,19000.0
2011-01-07 10:05:00,40.5,40.55,40.46,40.5,15500.0,36.2113,36.256,36.1755,36.2113,15500.0
2011-01-07 10:10:00,40.5,40.54,40.48,40.5,16400.0,36.2113,36.247,36.1934,36.2113,16400.0
2011-01-07 10:15:00,40.5,40.55,40.5,40.55,17400.0,36.2113,36.256,36.2113,36.256,17400.0
2011-01-07 10:20:00,40.55,40.56,40.45,40.52,10900.0,36.256,36.2649,36.1666,36.2291,10900.0
2011-01-07 10:25:00,40.54,40.65,40.53,40.65,12500.0,36.247,36.3454,36.2381,36.3454,12500.0
2011-01-07 10:30:00,40.66,40.79,40.66,40.71,19700.0,36.3543,36.4705,36.3543,36.399,19700.0
2011-01-07 10:35:00,40.72,40.8,40.7,40.77,24700.0,36.408,36.4795,36.3901,36.4527,24700.0
2011-01-07 10:40:00,40.8,40.84,40.69,40.69,32900.0,36.4795,36.5153,36.3811,36.3811,32900.0
2011-01-07 10:45:00,40.72,40.78,40.71,40.72,10200.0,36.408,36.4616,36.399,36.408,10200.0
2011-01-07 10:50:00,40.74,40.76,40.63,40.67,10700.0,36.4258,36.4437,36.3275,36.3633,10700.0
2011-01-07 10:55:00,40.65,40.76,40.58,40.69,13300.0,36.3454,36.4437,36.2828,36.3811,13300.0
2011-01-07 11:00:00,40.69,40.73,40.63,40.64,7400.0,36.3811,36.4169,36.3275,36.3364,7400.0
2011-01-07 11:05:00,40.66,40.66,40.45,40.46,26500.0,36.3543,36.3543,36.1666,36.1755,26500.0
2011-01-07 11:10:00,40.46,40.5,40.42,40.5,12300.0,36.1755,36.2113,36.1397,36.2113,12300.0
2011-01-07 11:15:00,40.49,40.5,40.47,40.49,8500.0,36.2023,36.2113,36.1844,36.2023,8500.0
2011-01-07 11:20:00,40.5,40.5,40.3,40.31,9400.0,36.2113,36.2113,36.0324,36.0414,9400.0
2011-01-07 11:25:00,40.31,40.4,40.31,40.33,27000.0,36.0414,36.1218,36.0414,36.0593,27000.0
2011-01-07 11:30:00,40.34,40.34,40.2,40.26,14200.0,36.0682,36.0682,35.943,35.9967,14200.0
2011-01-07 11:35:00,40.25,40.25,40.18,40.25,24900.0,35.9877,35.9877,35.9251,35.9877,24900.0
2011-01-07 11:40:00,40.25,40.33,40.24,40.31,17000.0,35.9877,36.0593,35.9788,36.0414,17000.0
2011-01-07 11:45:00,40.34,40.39,40.27,40.39,9700.0,36.0682,36.1129,36.0056,36.1129,9700.0
2011-01-07 11:50:00,40.39,40.39,40.27,40.33,12600.0,36.1129,36.1129,36.0056,36.0593,12600.0
2011-01-07 11:55:00,40.3,40.38,40.28,40.38,7300.0,36.0324,36.104,36.0146,36.104,7300.0
2011-01-07 12:00:00,40.35,40.39,40.32,40.36,6700.0,36.0771,36.1129,36.0503,36.0861,6700.0
2011-01-07 12:05:00,40.34,40.34,40.3,40.3,1400.0,36.0682,36.0682,36.0324,36.0324,1400.0
2011-01-07 12:10:00,40.32,40.37,40.3,40.3,3900.0,36.0503,36.095,36.0324,36.0324,3900.0
2011-01-07 12:15:00,40.28,40.33,40.26,40.29,20500.0,36.0146,36.0593,35.9967,36.0235,20500.0
2011-01-07 12:20:00,40.3,40.3,40.26,40.28,2800.0,36.0324,36.0324,35.9967,36.0146,2800.0
2011-01-07 12:25:00,40.26,40.27,40.21,40.22,7000.0,35.9967,36.0056,35.952,35.9609,7000.0
2011-01-07 12:30:00,40.21,40.24,40.12,40.12,17200.0,35.952,35.9788,35.8715,35.8715,17200.0
2011-01-07 12:35:00,40.12,40.17,40.11,40.16,3700.0,35.8715,35.9162,35.8626,35.9073,3700.0
2011-01-07 12:40:00,40.17,40.17,40.08,40.09,13900.0,35.9162,35.9162,35.8357,35.8447,13900.0
2011-01-07 12:45:00,40.07,40.07,40.02,40.06,8800.0,35.8268,35.8268,35.7821,35.8179,8800.0
2011-01-07 12:50:00,40.05,40.07,39.95,40.02,16200.0,35.8089,35.8268,35.7195,35.7821,16200.0
2011-01-07 12:55:00,40.02,40.23,40.01,40.2,11500.0,35.7821,35.9699,35.7731,35.943,11500.0
2011-01-07 13:00:00,40.2,40.26,40.2,40.2,11800.0,35.943,35.9967,35.943,35.943,11800.0
2011-01-07 13:05:00,40.22,40.31,40.18,40.3,13800.0,35.9609,36.0414,35.9251,36.0324,13800.0
2011-01-07 13:10:00,40.29,40.4,40.27,40.4,22600.0,36.0235,36.1218,36.0056,36.1218,22600.0
2011-01-07 13:15:00,40.4,40.56,40.4,40.54,27900.0,36.1218,36.2649,36.1218,36.247,27900.0
2011-01-07 13:20:00,40.54,40.54,40.49,40.5,12500.0,36.247,36.247,36.2023,36.2113,12500.0
2011-01-07 13:25:00,40.5,40.5,40.46,40.49,12300.0,36.2113,36.2113,36.1755,36.2023,12300.0
2011-01-07 13:30:00,40.49,40.54,40.45,40.52,9600.0,36.2023,36.247,36.1666,36.2291,9600.0
2011-01-07 13:35:00,40.52,40.55,40.5,40.52,10900.0,36.2291,36.256,36.2113,36.2291,10900.0
2011-01-07 13:40:00,40.52,40.52,40.42,40.46,7100.0,36.2291,36.2291,36.1397,36.1755,7100.0
2011-01-07 13:45:00,40.45,40.45,40.38,40.38,7200.0,36.1666,36.1666,36.104,36.104,7200.0
2011-01-07 13:50:00,40.39,40.42,40.37,40.41,21300.0,36.1129,36.1397,36.095,36.1308,21300.0
2011-01-07 13:55:00,40.41,40.41,40.34,40.41,33700.0,36.1308,36.1308,36.0682,36.1308,33700.0
2011-01-07 14:00:00,40.4,40.42,40.38,40.38,13500.0,36.1218,36.1397,36.104,36.104,13500.0
2011-01-07 14:05:00,40.38,40.42,40.31,40.38,15500.0,36.104,36.1397,36.0414,36.104,15500.0
2011-01-07 14:10:00,40.39,40.43,40.36,40.41,9700.0,36.1129,36.1487,36.0861,36.1308,9700.0
2011-01-07 14:15:00,40.41,40.48,40.4,40.48,10700.0,36.1308,36.1934,36.1218,36.1934,10700.0
2011-01-07 14:20:00,40.48,40.5,40.46,40.48,21400.0,36.1934,36.2113,36.1755,36.1934,21400.0
2011-01-07 14:25:00,40.49,40.51,40.47,40.49,9400.0,36.2023,36.2202,36.1844,36.2023,9400.0
2011-01-07 14:30:00,40.49,40.49,40.41,40.42,8500.0,36.2023,36.2023,36.1308,36.1397,8500.0
2011-01-07 14:35:00,40.41,40.42,40.37,40.4,19700.0,36.1308,36.1397,36.095,36.1218,19700.0
2011-01-07 14:40:00,40.43,40.45,40.35,40.36,10300.0,36.1487,36.1666,36.0771,36.0861,10300.0
2011-01-07 14:45:00,40.36,40.37,40.3,40.34,13000.0,36.0861,36.095,36.0324,36.0682,13000.0
2011-01-07 14:50:00,40.35,40.38,40.3,40.33,13300.0,36.0771,36.104,36.0324,36.0593,13300.0
2011-01-07 14:55:00,40.33,40.34,40.26,40.27,7700.0,36.0593,36.0682,35.9967,36.0056,7700.0
2011-01-07 15:00:00,40.26,40.32,40.22,40.22,15600.0,35.9967,36.0503,35.9609,35.9609,15600.0
2011-01-07 15:05:00,40.22,40.28,40.22,40.26,10300.0,35.9609,36.0146,35.9609,35.9967,10300.0
2011-01-07 15:10:00,40.25,40.3,40.18,40.19,11900.0,35.9877,36.0324,35.9251,35.9341,11900.0
2011-01-07 15:15:00,40.17,40.31,40.15,40.29,31500.0,35.9162,36.0414,35.8983,36.0235,31500.0
2011-01-07 15:20:00,40.3,40.32,40.25,40.27,9600.0,36.0324,36.0503,35.9877,36.0056,9600.0
2011-01-07 15:25:00,40.28,40.35,40.26,40.29,26200.0,36.0146,36.0771,35.9967,36.0235,26200.0
2011-01-07 15:30:00,40.31,40.37,40.3,40.37,25400.0,36.0414,36.095,36.0324,36.095,25400.0
2011-01-07 15:35:00,40.37,40.41,40.35,40.4,24000.0,36.095,36.1308,36.0771,36.1218,24000.0
2011-01-07 15:40:00,40.4,40.44,40.39,40.4,36600.0,36.1218,36.1576,36.1129,36.1218,36600.0
2011-01-07 15:45:00,40.41,40.48,40.38,40.4,64600.0,36.1308,36.1934,36.104,36.1218,64600.0
2011-01-07 15:50:00,40.41,40.48,40.4,40.48,62700.0,36.1308,36.1934,36.1218,36.1934,62700.0
2011-01-07 15:55:00,40.48,40.5,40.47,40.47,93100.0,36.1934,36.2113,36.1844,36.1844,93100.0
2011-01-10 09:30:00,40.33,40.38,40.03,40.03,20100.0,36.0593,36.104,35.791,35.791,20100.0
2011-01-10 09:35:00,40.05,40.18,40.03,40.04,7400.0,35.8089,35.9251,35.791,35.8,7400.0
2011-01-10 09:40:00,40.02,40.23,40.02,40.17,10300.0,35.7821,35.9699,35.7821,35.9162,10300.0
2011-01-10 09:45:00,40.17,40.2,40.04,40.04,9800.0,35.9162,35.943,35.8,35.8,9800.0
2011-01-10 09:50:00,40.03,40.03,39.9,39.95,23800.0,35.791,35.791,35.6748,35.7195,23800.0
2011-01-10 09:55:00,39.93,40.05,39.77,39.81,17400.0,35.7016,35.8089,35.5586,35.5943,17400.0
2011-01-10 10:00:00,39.79,40.07,39.79,39.98,18500.0,35.5764,35.8268,35.5764,35.7463,18500.0
2011-01-10 10:05:00,39.98,40.01,39.83,39.93,16000.0,35.7463,35.7731,35.6122,35.7016,16000.0
2011-01-10 10:10:00,39.94,40.13,39.94,40.03,11200.0,35.7106,35.8804,35.7106,35.791,11200.0
2011-01-10 10:15:00,40.03,40.03,39.92,39.93,14000.0,35.791,35.791,35.6927,35.7016,14000.0
2011-01-10 10:20:00,39.92,39.96,39.81,39.96,42600.0,35.6927,35.7284,35.5943,35.7284,42600.0
2011-01-10 10:25:00,39.95,40.06,39.91,40.03,17100.0,35.7195,35.8179,35.6837,35.791,17100.0
2011-01-10 10:30:00,40.05,40.42,40.03,40.38,23800.0,35.8089,36.1397,35.791,36.104,23800.0
2011-01-10 10:35:00,40.38,40.49,40.38,40.39,20300.0,36.104,36.2023,36.104,36.1129,20300.0
2011-01-10 10:40:00,40.4,40.65,40.39,40.64,34400.0,36.1218,36.3454,36.1129,36.3364,34400.0
2011-01-10 10:45:00,40.64,40.65,40.43,40.49,57300.0,36.3364,36.3454,36.1487,36.2023,57300.0
2011-01-10 10:50:00,40.54,40.56,40.47,40.47,29900.0,36.247,36.2649,36.1844,36.1844,29900.0
2011-01-10 10:55:00,40.48,40.59,40.47,40.59,52800.0,36.1934,36.2917,36.1844,36.2917,52800.0
2011-01-10 11:00:00,40.6,40.65,40.54,40.58,39700.0,36.3007,36.3454,36.247,36.2828,39700.0
2011-01-10 11:05:00,40.54,40.62,40.51,40.58,24400.0,36.247,36.3186,36.2202,36.2828,24400.0
2011-01-10 11:10:00,40.57,40.69,40.56,40.65,34900.0,36.2738,36.3811,36.2649,36.3454,34900.0
2011-01-10 11:15:00,40.66,40.76,40.61,40.69,45100.0,36.3543,36.4437,36.3096,36.3811,45100.0
2011-01-10 11:20:00,40.69,40.73,40.57,40.62,34200.0,36.3811,36.4169,36.2738,36.3186,34200.0
2011-01-10 11:25:00,40.64,40.82,40.64,40.82,30800.0,36.3364,36.4974,36.3364,36.4974,30800.0
2011-01-10 11:30:00,40.8,40.85,40.5,40.53,66100.0,36.4795,36.5242,36.2113,36.2381,66100.0
2011-01-10 11:35:00,40.53,40.57,40.47,40.47,15700.0,36.2381,36.2738,36.1844,36.1844,15700.0
2011-01-10 11:40:00,40.46,40.58,40.45,40.54,11500.0,36.1755,36.2828,36.1666,36.247,11500.0
2011-01-10 11:45:00,40.53,40.61,40.53,40.58,9900.0,36.2381,36.3096,36.2381,36.2828,9900.0
2011-01-10 11:50:00,40.57,40.62,40.51,40.6,15700.0,36.2738,36.3186,36.2202,36.3007,15700.0
2011-01-10 11:55:00,40.57,40.59,40.51,40.55,5200.0,36.2738,36.2917,36.2202,36.256,5200.0
2011-01-10 12:00:00,40.54,40.58,40.49,40.55,13900.0,36.247,36.2828,36.2023,36.256,13900.0
2011-01-10 12:05:00,40.54,40.62,40.54,40.6,14100.0,36.247,36.3186,36.247,36.3007,14100.0
2011-01-10 12:10:00,40.6,40.6,40.46,40.5,19300.0,36.3007,36.3007,36.1755,36.2113,19300.0
2011-01-10 12:15:00,40.5,40.52,40.41,40.45,49500.0,36.2113,36.2291,36.1308,36.1666,49500.0
2011-01-10 12:20:00,40.47,40.47,40.38,40.45,11200.0,36.1844,36.1844,36.104,36.1666,11200.0
2011-01-10 12:25:00,40.49,40.5,40.44,40.47,7200.0,36.2023,36.2113,36.1576,36.1844,7200.0
2011-01-10 12:30:00,40.47,40.49,40.42,40.48,6800.0,36.1844,36.2023,36.1397,36.1934,6800.0
2011-01-10 12:35:00,40.48,40.55,40.43,40.44,19000.0,36.1934,36.256,36.1487,36.1576,19000.0
2011-01-10 12:40:00,40.45,40.5,40.45,40.49,7100.0,36.1666,36.2113,36.1666,36.2023,7100.0
2011-01-10 12:45:00,40.49,40.5,40.46,40.47,6200.0,36.2023,36.2113,36.1755,36.1844,6200.0
2011-01-10 12:50:00,40.47,40.5,40.47,40.5,33900.0,36.1844,36.2113,36.1844,36.2113,33900.0
2011-01-10 12:55:00,40.5,40.5,40.46,40.48,9200.0,36.2113,36.2113,36.1755,36.1934,9200.0
2011-01-10 13:00:00,40.49,40.54,40.48,40.53,9700.0,36.2023,36.247,36.1934,36.2381,9700.0
2011-01-10 13:05:00,40.54,40.61,40.5,40.52,5100.0,36.247,36.3096,36.2113,36.2291,5100.0
2011-01-10 13:10:00,40.52,40.53,40.49,40.52,5300.0,36.2291,36.2381,36.2023,36.2291,5300.0
2011-01-10 13:15:00,40.52,40.52,40.44,40.45,6500.0,36.2291,36.2291,36.1576,36.1666,6500.0
2011-01-10 13:20:00,40.45,40.49,40.44,40.48,6100.0,36.1666,36.2023,36.1576,36.1934,6100.0
2011-01-10 13:25:00,40.49,40.53,40.49,40.52,14000.0,36.2023,36.2381,36.2023,36.2291,14000.0
2011-01-10 13:30:00,40.5,40.55,40.5,40.52,5800.0,36.2113,36.256,36.2113,36.2291,5800.0
2011-01-10 13:35:00,40.52,40.55,40.5,40.5,4200.0,36.2291,36.256,36.2113,36.2113,4200.0
2011-01-10 13:40:00,40.51,40.57,40.48,40.48,11800.0,36.2202,36.2738,36.1934,36.1934,11800.0
2011-01-10 13:45:00,40.47,40.5,40.47,40.5,9100.0,36.1844,36.2113,36.1844,36.2113,9100.0
2011-01-10 13:50:00,40.5,40.5,40.46,40.49,9500.0,36.2113,36.2113,36.1755,36.2023,9500.0
2011-01-10 13:55:00,40.5,40.5,40.46,40.46,4000.0,36.2113,36.2113,36.1755,36.1755,4000.0
2011-01-10 14:00:00,40.45,40.47,40.36,40.4,7500.0,36.1666,36.1844,36.0861,36.1218,7500.0
2011-01-10 14:05:00,40.39,40.39,40.28,40.31,14500.0,36.1129,36.1129,36.0146,36.0414,14500.0
2011-01-10 14:10:00,40.32,40.42,40.31,40.41,4000.0,36.0503,36.1397,36.0414,36.1308,4000.0
2011-01-10 14:15:00,40.42,40.42,40.33,40.33,3900.0,36.1397,36.1397,36.0593,36.0593,3900.0
2011-01-10 14:20:00,40.33,40.41,40.33,40.41,4500.0,36.0593,36.1308,36.0593,36.1308,4500.0
2011-01-10 14:25:00,40.4,40.43,40.38,40.41,7700.0,36.1218,36.1487,36.104,36.1308,7700.0
2011-01-10 14:30:00,40.41,40.45,40.38,40.43,6100.0,36.1308,36.1666,36.104,36.1487,6100.0
2011-01-10 14:35:00,40.43,40.45,40.42,40.45,7100.0,36.1487,36.1666,36.1397,36.1666,7100.0
2011-01-10 14:40:00,40.44,40.45,40.41,40.45,3700.0,36.1576,36.1666,36.1308,36.1666,3700.0
2011-01-10 14:45:00,40.44,40.46,40.42,40.46,5700.0,36.1576,36.1755,36.1397,36.1755,5700.0
2011-01-10 14:50:00,40.45,40.49,40.45,40.48,5700.0,36.1666,36.2023,36.1666,36.1934,5700.0
2011-01-10 14:55:00,40.47,40.5,40.45,40.49,16200.0,36.1844,36.2113,36.1666,36.2023,16200.0
2011-01-10 15:00:00,40.49,40.49,40.42,40.45,9700.0,36.2023,36.2023,36.1397,36.1666,9700.0
2011-01-10 15:05:00,40.44,40.55,40.44,40.53,10800.0,36.1576,36.256,36.1576,36.2381,10800.0
2011-01-10 15:10:00,40.53,40.53,40.49,40.51,13600.0,36.2381,36.2381,36.2023,36.2202,13600.0
2011-01-10 15:15:00,40.5,40.52,40.48,40.5,9000.0,36.2113,36.2291,36.1934,36.2113,9000.0
2011-01-10 15:20:00,40.49,40.51,40.47,40.49,31600.0,36.2023,36.2202,36.1844,36.2023,31600.0
2011-01-10 15:25:00,40.5,40.5,40.47,40.48,13900.0,36.2113,36.2113,36.1844,36.1934,13900.0
2011-01-10 15:30:00,40.48,40.51,40.48,40.49,36900.0,36.1934,36.2202,36.1934,36.2023,36900.0
2011-01-10 15:35:00,40.49,40.5,40.47,40.47,16800.0,36.2023,36.2113,36.1844,36.1844,16800.0
2011-01-10 15:40:00,40.47,40.48,40.41,40.41,17100.0,36.1844,36.1934,36.1308,36.1308,17100.0
2011-01-10 15:45:00,40.41,40.45,40.4,40.43,39600.0,36.1308,36.1666,36.1218,36.1487,39600.0
2011-01-10 15:50:00,40.43,40.44,40.35,40.36,29700.0,36.1487,36.1576,36.0771,36.0861,29700.0
2011-01-10 15:55:00,40.36,40.41,40.33,40.36,52100.0,36.0861,36.1308,36.0593,36.0861,52100.0
2011-01-11 09:30:00,40.64,40.92,40.6,40.92,11700.0,36.3364,36.5868,36.3007,36.5868,11700.0
2011-01-11 09:35:00,40.87,40.88,40.57,40.61,16600.0,36.5421,36.551,36.2738,36.3096,16600.0
2011-01-11 09:40:00,40.58,40.67,40.53,40.59,6600.0,36.2828,36.3633,36.2381,36.2917,6600.0
2011-01-11 09:45:00,40.57,40.6,40.4,40.47,7700.0,36.2738,36.3007,36.1218,36.1844,7700.0
2011-01-11 09:50:00,40.5,40.62,40.42,40.42,5500.0,36.2113,36.3186,36.1397,36.1397,5500.0
2011-01-11 09:55:00,40.48,40.51,40.4,40.4,3100.0,36.1934,36.2202,36.1218,36.1218,3100.0
2011-01-11 10:00:00,40.42,40.56,40.35,40.51,10100.0,36.1397,36.2649,36.0771,36.2202,10100.0
2011-01-11 10:05:00,40.52,40.72,40.52,40.71,8300.0,36.2291,36.408,36.2291,36.399,8300.0
2011-01-11 10:10:00,40.72,40.72,40.58,40.61,9500.0,36.408,36.408,36.2828,36.3096,9500.0
2011-01-11 10:15:00,40.57,40.68,40.57,40.68,4100.0,36.2738,36.3722,36.2738,36.3722,4100.0
2011-01-11 10:20:00,40.67,40.73,40.65,40.7,5100.0,36.3633,36.4169,36.3454,36.3901,5100.0
2011-01-11 10:25:00,40.72,40.76,40.69,40.7,13600.0,36.408,36.4437,36.3811,36.3901,13600.0
2011-01-11 10:30:00,40.7,40.76,40.7,40.7,21100.0,36.3901,36.4437,36.3901,36.3901,21100.0
2011-01-11 10:35:00,40.7,40.75,40.69,40.72,8400.0,36.3901,36.4348,36.3811,36.408,8400.0
2011-01-11 10:40:00,40.72,40.77,40.69,40.73,9900.0,36.408,36.4527,36.3811,36.4169,9900.0
2011-01-11 10:45:00,40.74,40.81,40.73,40.76,13300.0,36.4258,36.4884,36.4169,36.4437,13300.0
2011-01-11 10:50:00,40.76,40.85,40.75,40.8,11200.0,36.4437,36.5242,36.4348,36.4795,11200.0
2011-01-11 10:55:00,40.77,40.81,40.72,40.77,7700.0,36.4527,36.4884,36.408,36.4527,7700.0
2011-01-11 11:00:00,40.77,40.88,40.76,40.88,11700.0,36.4527,36.551,36.4437,36.551,11700.0
2011-01-11 11:05:00,40.88,40.88,40.8,40.83,60000.0,36.551,36.551,36.4795,36.5063,60000.0
2011-01-11 11:10:00,40.82,40.86,40.76,40.81,12500.0,36.4974,36.5331,36.4437,36.4884,12500.0
2011-01-11 11:15:00,40.8,40.87,40.77,40.82,17200.0,36.4795,36.5421,36.4527,36.4974,17200.0
2011-01-11 11:20:00,40.79,40.87,40.78,40.87,1700.0,36.4705,36.5421,36.4616,36.5421,1700.0
2011-01-11 11:25:00,40.84,40.86,40.82,40.85,1700.0,36.5153,36.5331,36.4974,36.5242,1700.0
2011-01-11 11:30:00,40.91,40.92,40.89,40.9,2100.0,36.5778,36.5868,36.56,36.5689,2100.0
2011-01-11 11:35:00,40.9,40.9,40.79,40.81,5300.0,36.5689,36.5689,36.4705,36.4884,5300.0
2011-01-11 11:40:00,40.82,40.89,40.81,40.83,6500.0,36.4974,36.56,36.4884,36.5063,6500.0
2011-01-11 11:45:00,40.85,40.95,40.83,40.89,5200.0,36.5242,36.6136,36.5063,36.56,5200.0
2011-01-11 11:50:00,40.89,40.9,40.82,40.84,6700.0,36.56,36.5689,36.4974,36.5153,6700.0
2011-01-11 11:55:00,40.84,40.92,40.84,40.89,4100.0,36.5153,36.5868,36.5153,36.56,4100.0
2011-01-11 12:00:00,40.87,40.91,40.85,40.91,12900.0,36.5421,36.5778,36.5242,36.5778,12900.0
2011-01-11 12:05:00,40.89,40.93,40.89,40.89,9100.0,36.56,36.5957,36.56,36.56,9100.0
2011-01-11 12:10:00,40.9,40.92,40.89,40.9,2100.0,36.5689,36.5868,36.56,36.5689,2100.0
2011-01-11 12:15:00,40.91,40.97,40.9,40.96,18800.0,36.5778,36.6315,36.5689,36.6225,18800.0
2011-01-11 12:20:00,40.96,40.96,40.94,40.96,4300.0,36.6225,36.6225,36.6047,36.6225,4300.0
2011-01-11 12:25:00,40.96,40.97,40.88,40.92,21900.0,36.6225,36.6315,36.551,36.5868,21900.0
2011-01-11 12:30:00,40.91,40.95,40.91,40.94,2300.0,36.5778,36.6136,36.5778,36.6047,2300.0
2011-01-11 12:35:00,40.96,40.96,40.93,40.94,27400.0,36.6225,36.6225,36.5957,36.6047,27400.0
2011-01-11 12:40:00,40.92,40.94,40.9,40.94,9000.0,36.5868,36.6047,36.5689,36.6047,9000.0
2011-01-11 12:45:00,40.92,40.94,40.89,40.9,5500.0,36.5868,36.6047,36.56,36.5689,5500.0
2011-01-11 12:50:00,40.9,40.91,40.86,40.91,5100.0,36.5689,36.5778,36.5331,36.5778,5100.0
2011-01-11 12:55:00,40.91,40.95,40.83,40.83,17300.0,36.5778,36.6136,36.5063,36.5063,17300.0
2011-01-11 13:00:00,40.84,40.85,40.75,40.75,11400.0,36.5153,36.5242,36.4348,36.4348,11400.0
2011-01-11 13:05:00,40.75,40.75,40.58,40.63,18100.0,36.4348,36.4348,36.2828,36.3275,18100.0
2011-01-11 13:10:00,40.63,40.65,40.48,40.6,13300.0,36.3275,36.3454,36.1934,36.3007,13300.0
2011-01-11 13:15:00,40.55,40.67,40.53,40.67,3600.0,36.256,36.3633,36.2381,36.3633,3600.0
2011-01-11 13:20:00,40.64,40.68,40.62,40.68,4100.0,36.3364,36.3722,36.3186,36.3722,4100.0
2011-01-11 13:25:00,40.67,40.69,40.62,40.62,6900.0,36.3633,36.3811,36.3186,36.3186,6900.0
2011-01-11 13:30:00,40.64,40.66,40.61,40.66,7600.0,36.3364,36.3543,36.3096,36.3543,7600.0
2011-01-11 13:35:00,40.66,40.7,40.64,40.65,7300.0,36.3543,36.3901,36.3364,36.3454,7300.0
2011-01-11 13:40:00,40.67,40.67,40.58,40.58,4900.0,36.3633,36.3633,36.2828,36.2828,4900.0
2011-01-11 13:45:00,40.58,40.61,40.58,40.61,5500.0,36.2828,36.3096,36.2828,36.3096,5500.0
2011-01-11 13:50:00,40.6,40.6,40.52,40.52,9800.0,36.3007,36.3007,36.2291,36.2291,9800.0
2011-01-11 13:55:00,40.53,40.53,40.37,40.42,10600.0,36.2381,36.2381,36.095,36.1397,10600.0
2011-01-11 14:00:00,40.42,40.46,40.33,40.4,12600.0,36.1397,36.1755,36.0593,36.1218,12600.0
2011-01-11 14:05:00,40.4,40.41,40.28,40.38,18200.0,36.1218,36.1308,36.0146,36.104,18200.0
2011-01-11 14:10:00,40.41,40.49,40.4,40.42,4500.0,36.1308,36.2023,36.1218,36.1397,4500.0
2011-01-11 14:15:00,40.43,40.45,40.4,40.42,4200.0,36.1487,36.1666,36.1218,36.1397,4200.0
2011-01-11 14:20:00,40.45,40.46,40.42,40.43,3000.0,36.1666,36.1755,36.1397,36.1487,3000.0
2011-01-11 14:25:00,40.43,40.54,40.43,40.51,5700.0,36.1487,36.247,36.1487,36.2202,5700.0
2011-01-11 14:30:00,40.53,40.53,40.47,40.49,3700.0,36.2381,36.2381,36.1844,36.2023,3700.0
2011-01-11 14:35:00,40.49,40.52,40.48,40.49,8500.0,36.2023,36.2291,36.1934,36.2023,8500.0
2011-01-11 14:40:00,40.49,40.53,40.43,40.45,15800.0,36.2023,36.2381,36.1487,36.1666,15800.0
2011-01-11 14:45:00,40.45,40.45,40.37,40.43,8800.0,36.1666,36.1666,36.095,36.1487,8800.0
2011-01-11 14:50:00,40.45,40.49,40.38,40.39,13200.0,36.1666,36.2023,36.104,36.1129,13200.0
2011-01-11 14:55:00,40.38,40.49,40.38,40.47,18000.0,36.104,36.2023,36.104,36.1844,18000.0
2011-01-11 15:00:00,40.47,40.49,40.35,40.36,21300.0,36.1844,36.2023,36.0771,36.0861,21300.0
2011-01-11 15:05:00,40.35,40.47,40.35,40.41,15800.0,36.0771,36.1844,36.0771,36.1308,15800.0
2011-01-11 15:10:00,40.42,40.46,40.36,40.41,51400.0,36.1397,36.1755,36.0861,36.1308,51400.0
2011-01-11 15:15:00,40.41,40.44,40.39,40.44,11200.0,36.1308,36.1576,36.1129,36.1576,11200.0
2011-01-11 15:20:00,40.44,40.46,40.41,40.42,13800.0,36.1576,36.1755,36.1308,36.1397,13800.0
2011-01-11 15:25:00,40.42,40.42,40.32,40.35,19000.0,36.1397,36.1397,36.0503,36.0771,19000.0
2011-01-11 15:30:00,40.36,40.43,40.35,40.36,14600.0,36.0861,36.1487,36.0771,36.0861,14600.0
2011-01-11 15:35:00,40.37,40.44,40.37,40.4,15700.0,36.095,36.1576,36.095,36.1218,15700.0
2011-01-11 15:40:00,40.41,40.43,40.36,40.39,18900.0,36.1308,36.1487,36.0861,36.1129,18900.0
2011-01-11 15:45:00,40.4,40.49,40.4,40.47,33900.0,36.1218,36.2023,36.1218,36.1844,33900.0
2011-01-11 15:50:00,40.48,40.53,40.42,40.43,31200.0,36.1934,36.2381,36.1397,36.1487,31200.0
2011-01-11 15:55:00,40.42,40.5,40.41,40.47,86700.0,36.1397,36.2113,36.1308,36.1844,86700.0
2011-01-12 09:30:00,40.86,40.86,40.55,40.63,20100.0,36.5331,36.5331,36.256,36.3275,20100.0
2011-01-12 09:35:00,40.61,40.77,40.6,40.73,12800.0,36.3096,36.4527,36.3007,36.4169,12800.0
2011-01-12 09:40:00,40.72,40.84,40.72,40.75,10200.0,36.408,36.5153,36.408,36.4348,10200.0
2011-01-12 09:45:00,40.75,40.79,40.67,40.77,7100.0,36.4348,36.4705,36.3633,36.4527,7100.0
2011-01-12 09:50:00,40.78,40.88,40.73,40.84,8000.0,36.4616,36.551,36.4169,36.5153,8000.0
2011-01-12 09:55:00,40.85,40.93,40.76,40.78,12800.0,36.5242,36.5957,36.4437,36.4616,12800.0
2011-01-12 10:00:00,40.78,40.85,40.72,40.75,19300.0,36.4616,36.5242,36.408,36.4348,19300.0
2011-01-12 10:05:00,40.75,40.92,40.72,40.92,14800.0,36.4348,36.5868,36.408,36.5868,14800.0
2011-01-12 10:10:00,40.9,40.91,40.72,40.8,18900.0,36.5689,36.5778,36.408,36.4795,18900.0
2011-01-12 10:15:00,40.82,41.05,40.81,41.0,20000.0,36.4974,36.703,36.4884,36.6583,20000.0
2011-01-12 10:20:00,41.01,41.08,40.99,41.05,13100.0,36.6673,36.7298,36.6494,36.703,13100.0
2011-01-12 10:25:00,41.05,41.12,41.05,41.08,12000.0,36.703,36.7656,36.703,36.7298,12000.0
2011-01-12 10:30:00,41.08,41.15,41.08,41.1,12400.0,36.7298,36.7924,36.7298,36.7477,12400.0
2011-01-12 10:35:00,41.08,41.19,41.04,41.18,9600.0,36.7298,36.8282,36.6941,36.8193,9600.0
2011-01-12 10:40:00,41.17,41.17,41.08,41.13,12500.0,36.8103,36.8103,36.7298,36.7745,12500.0
2011-01-12 10:45:00,41.15,41.17,41.1,41.14,10900.0,36.7924,36.8103,36.7477,36.7835,10900.0
2011-01-12 10:50:00,41.11,41.18,41.1,41.14,6300.0,36.7567,36.8193,36.7477,36.7835,6300.0
2011-01-12 10:55:00,41.12,41.18,41.11,41.18,9800.0,36.7656,36.8193,36.7567,36.8193,9800.0
2011-01-12 11:00:00,41.15,41.17,41.13,41.15,7600.0,36.7924,36.8103,36.7745,36.7924,7600.0
2011-01-12 11:05:00,41.13,41.25,41.13,41.23,13600.0,36.7745,36.8818,36.7745,36.864,13600.0
2011-01-12 11:10:00,41.23,41.31,41.23,41.28,11800.0,36.864,36.9355,36.864,36.9087,11800.0
2011-01-12 11:15:00,41.28,41.39,41.22,41.35,30200.0,36.9087,37.007,36.855,36.9712,30200.0
2011-01-12 11:20:00,41.36,41.51,41.35,41.5,30700.0,36.9802,37.1143,36.9712,37.1054,30700.0
2011-01-12 11:25:00,41.5,41.6,41.47,41.57,26100.0,37.1054,37.1948,37.0785,37.168,26100.0
2011-01-12 11:30:00,41.57,41.59,41.52,41.55,22100.0,37.168,37.1858,37.1232,37.1501,22100.0
2011-01-12 11:35:00,41.54,41.54,41.44,41.52,18700.0,37.1411,37.1411,37.0517,37.1232,18700.0
2011-01-12 11:40:00,41.52,41.56,41.5,41.52,10300.0,37.1232,37.159,37.1054,37.1232,10300.0
2011-01-12 11:45:00,41.52,41.73,41.49,41.66,42300.0,37.1232,37.311,37.0964,37.2484,42300.0
2011-01-12 11:50:00,41.65,41.65,41.51,41.53,15300.0,37.2395,37.2395,37.1143,37.1322,15300.0
2011-01-12 11:55:00,41.52,41.53,41.39,41.39,10900.0,37.1232,37.1322,37.007,37.007,10900.0
2011-01-12 12:00:00,41.38,41.44,41.37,41.44,6600.0,36.9981,37.0517,36.9891,37.0517,6600.0
2011-01-12 12:05:00,41.46,41.5,41.43,41.47,17200.0,37.0696,37.1054,37.0428,37.0785,17200.0
2011-01-12 12:10:00,41.43,41.44,41.39,41.4,6700.0,37.0428,37.0517,37.007,37.016,6700.0
2011-01-12 12:15:00,41.41,41.46,41.35,41.35,8600.0,37.0249,37.0696,36.9712,36.9712,8600.0
2011-01-12 12:20:00,41.35,41.44,41.35,41.44,6700.0,36.9712,37.0517,36.9712,37.0517,6700.0
2011-01-12 12:25:00,41.42,41.42,41.32,41.4,26800.0,37.0338,37.0338,36.9444,37.016,26800.0
2011-01-12 12:30:00,41.39,41.4,41.31,41.32,8500.0,37.007,37.016,36.9355,36.9444,8500.0
2011-01-12 12:35:00,41.32,41.35,41.24,41.31,15200.0,36.9444,36.9712,36.8729,36.9355,15200.0
2011-01-12 12:40:00,41.31,41.31,41.2,41.24,8000.0,36.9355,36.9355,36.8371,36.8729,8000.0
2011-01-12 12:45:00,41.25,41.26,41.2,41.2,11400.0,36.8818,36.8908,36.8371,36.8371,11400.0
2011-01-12 12:50:00,41.2,41.2,41.06,41.06,17500.0,36.8371,36.8371,36.712,36.712,17500.0
2011-01-12 12:55:00,41.06,41.08,41.02,41.08,11400.0,36.712,36.7298,36.6762,36.7298,11400.0
2011-01-12 13:00:00,41.09,41.09,41.03,41.08,4600.0,36.7388,36.7388,36.6851,36.7298,4600.0
2011-01-12 13:05:00,41.08,41.13,41.01,41.02,10400.0,36.7298,36.7745,36.6673,36.6762,10400.0
2011-01-12 13:10:00,41.05,41.05,40.97,40.97,11400.0,36.703,36.703,36.6315,36.6315,11400.0
2011-01-12 13:15:00,40.97,40.99,40.93,40.97,6700.0,36.6315,36.6494,36.5957,36.6315,6700.0
2011-01-12 13:20:00,40.99,40.99,40.92,40.97,4600.0,36.6494,36.6494,36.5868,36.6315,4600.0
2011-01-12 13:25:00,40.96,41.02,40.96,41.01,3800.0,36.6225,36.6762,36.6225,36.6673,3800.0
2011-01-12 13:30:00,41.02,41.06,40.9,40.9,31000.0,36.6762,36.712,36.5689,36.5689,31000.0
2011-01-12 13:35:00,40.9,40.97,40.9,40.95,5900.0,36.5689,36.6315,36.5689,36.6136,5900.0
2011-01-12 13:40:00,40.95,40.96,40.93,40.93,2000.0,36.6136,36.6225,36.5957,36.5957,2000.0
2011-01-12 13:45:00,40.93,40.95,40.9,40.91,5300.0,36.5957,36.6136,36.5689,36.5778,5300.0
2011-01-12 13:50:00,40.9,40.96,40.9,40.94,6500.0,36.5689,36.6225,36.5689,36.6047,6500.0
2011-01-12 13:55:00,40.95,40.96,40.9,40.9,8000.0,36.6136,36.6225,36.5689,36.5689,8000.0
2011-01-12 14:00:00,40.91,40.94,40.82,40.84,23100.0,36.5778,36.6047,36.4974,36.5153,23100.0
2011-01-12 14:05:00,40.84,40.86,40.83,40.84,7300.0,36.5153,36.5331,36.5063,36.5153,7300.0
2011-01-12 14:10:00,40.85,40.86,40.78,40.79,7100.0,36.5242,36.5331,36.4616,36.4705,7100.0
2011-01-12 14:15:00,40.8,40.84,40.79,40.81,7300.0,36.4795,36.5153,36.4705,36.4884,7300.0
2011-01-12 14:20:00,40.79,40.81,40.76,40.77,4600.0,36.4705,36.4884,36.4437,36.4527,4600.0
2011-01-12 14:25:00,40.77,40.83,40.76,40.77,15100.0,36.4527,36.5063,36.4437,36.4527,15100.0
2011-01-12 14:30:00,40.77,40.79,40.76,40.78,5200.0,36.4527,36.4705,36.4437,36.4616,5200.0
2011-01-12 14:35:00,40.78,40.8,40.71,40.73,14200.0,36.4616,36.4795,36.399,36.4169,14200.0
2011-01-12 14:40:00,40.74,40.76,40.72,40.73,9500.0,36.4258,36.4437,36.408,36.4169,9500.0
2011-01-12 14:45:00,40.73,40.77,40.72,40.76,8200.0,36.4169,36.4527,36.408,36.4437,8200.0
2011-01-12 14:50:00,40.77,40.84,40.77,40.83,14700.0,36.4527,36.5153,36.4527,36.5063,14700.0
2011-01-12 14:55:00,40.83,40.87,40.82,40.86,8700.0,36.5063,36.5421,36.4974,36.5331,8700.0
2011-01-12 15:00:00,40.87,40.87,40.79,40.8,13900.0,36.5421,36.5421,36.4705,36.4795,13900.0
2011-01-12 15:05:00,40.8,40.83,40.76,40.76,16000.0,36.4795,36.5063,36.4437,36.4437,16000.0
2011-01-12 15:10:00,40.76,40.76,40.64,40.69,23800.0,36.4437,36.4437,36.3364,36.3811,23800.0
2011-01-12 15:15:00,40.69,40.71,40.62,40.62,15000.0,36.3811,36.399,36.3186,36.3186,15000.0
2011-01-12 15:20:00,40.63,40.66,40.6,40.65,16800.0,36.3275,36.3543,36.3007,36.3454,16800.0
2011-01-12 15:25:00,40.65,40.67,40.56,40.56,20300.0,36.3454,36.3633,36.2649,36.2649,20300.0
2011-01-12 15:30:00,40.57,40.59,40.56,40.59,15700.0,36.2738,36.2917,36.2649,36.2917,15700.0
2011-01-12 15:35:00,40.6,40.67,40.6,40.66,22100.0,36.3007,36.3633,36.3007,36.3543,22100.0
2011-01-12 15:40:00,40.65,40.69,40.62,40.68,23300.0,36.3454,36.3811,36.3186,36.3722,23300.0
2011-01-12 15:45:00,40.69,40.72,40.65,40.69,53800.0,36.3811,36.408,36.3454,36.3811,53800.0
2011-01-12 15:50:00,40.69,40.71,40.67,40.69,24200.0,36.3811,36.399,36.3633,36.3811,24200.0
2011-01-12 15:55:00,40.7,40.76,40.61,40.69,154300.0,36.3901,36.4437,36.3096,36.3811,154300.0
2011-01-13 09:30:00,40.77,40.94,40.68,40.76,27200.0,36.4527,36.6047,36.3722,36.4437,27200.0
2011-01-13 09:35:00,40.79,40.88,40.76,40.8,21600.0,36.4705,36.551,36.4437,36.4795,21600.0
2011-01-13 09:40:00,40.79,40.93,40.72,40.92,21500.0,36.4705,36.5957,36.408,36.5868,21500.0
2011-01-13 09:45:00,40.91,41.09,40.82,41.09,18500.0,36.5778,36.7388,36.4974,36.7388,18500.0
2011-01-13 09:50:00,41.08,41.18,41.02,41.18,17500.0,36.7298,36.8193,36.6762,36.8193,17500.0
2011-01-13 09:55:00,41.14,41.15,41.06,41.12,4800.0,36.7835,36.7924,36.712,36.7656,4800.0
2011-01-13 10:00:00,41.12,41.14,41.0,41.1,43100.0,36.7656,36.7835,36.6583,36.7477,43100.0
2011-01-13 10:05:00,41.12,41.12,41.0,41.04,9600.0,36.7656,36.7656,36.6583,36.6941,9600.0
2011-01-13 10:10:00,41.05,41.08,41.0,41.05,10700.0,36.703,36.7298,36.6583,36.703,10700.0
2011-01-13 10:15:00,41.06,41.14,41.04,41.13,6400.0,36.712,36.7835,36.6941,36.7745,6400.0
2011-01-13 10:20:00,41.13,41.16,41.12,41.15,6100.0,36.7745,36.8014,36.7656,36.7924,6100.0
2011-01-13 10:25:00,41.15,41.24,41.13,41.19,12300.0,36.7924,36.8729,36.7745,36.8282,12300.0
2011-01-13 10:30:00,41.19,41.2,41.02,41.02,11500.0,36.8282,36.8371,36.6762,36.6762,11500.0
2011-01-13 10:35:00,41.02,41.12,41.01,41.07,23700.0,36.6762,36.7656,36.6673,36.7209,23700.0
2011-01-13 10:40:00,41.05,41.11,41.05,41.1,11800.0,36.703,36.7567,36.703,36.7477,11800.0
2011-01-13 10:45:00,41.1,41.1,40.96,40.97,23200.0,36.7477,36.7477,36.6225,36.6315,23200.0
2011-01-13 10:50:00,40.96,40.96,40.91,40.93,6000.0,36.6225,36.6225,36.5778,36.5957,6000.0
2011-01-13 10:55:00,40.92,40.95,40.88,40.89,5400.0,36.5868,36.6136,36.551,36.56,5400.0
2011-01-13 11:00:00,40.88,40.9,40.81,40.85,8300.0,36.551,36.5689,36.4884,36.5242,8300.0
2011-01-13 11:05:00,40.88,40.89,40.79,40.84,24700.0,36.551,36.56,36.4705,36.5153,24700.0
2011-01-13 11:10:00,40.85,40.86,40.78,40.81,11500.0,36.5242,36.5331,36.4616,36.4884,11500.0
2011-01-13 11:15:00,40.8,40.83,40.75,40.75,7000.0,36.4795,36.5063,36.4348,36.4348,7000.0
2011-01-13 11:20:00,40.76,40.76,40.67,40.67,10900.0,36.4437,36.4437,36.3633,36.3633,10900.0
2011-01-13 11:25:00,40.67,40.67,40.61,40.61,7300.0,36.3633,36.3633,36.3096,36.3096,7300.0
2011-01-13 11:30:00,40.62,40.66,40.58,40.66,12900.0,36.3186,36.3543,36.2828,36.3543,12900.0
2011-01-13 11:35:00,40.67,40.69,40.65,40.65,6500.0,36.3633,36.3811,36.3454,36.3454,6500.0
2011-01-13 11:40:00,40.65,40.73,40.61,40.72,8500.0,36.3454,36.4169,36.3096,36.408,8500.0
2011-01-13 11:45:00,40.73,40.75,40.7,40.7,5800.0,36.4169,36.4348,36.3901,36.3901,5800.0
2011-01-13 11:50:00,40.7,40.71,40.67,40.71,10100.0,36.3901,36.399,36.3633,36.399,10100.0
2011-01-13 11:55:00,40.7,40.7,40.64,40.64,4600.0,36.3901,36.3901,36.3364,36.3364,4600.0
2011-01-13 12:00:00,40.63,40.63,40.62,40.63,3600.0,36.3275,36.3275,36.3186,36.3275,3600.0
2011-01-13 12:05:00,40.63,40.63,40.61,40.62,7700.0,36.3275,36.3275,36.3096,36.3186,7700.0
2011-01-13 12:10:00,40.62,40.63,40.58,40.59,17400.0,36.3186,36.3275,36.2828,36.2917,17400.0
2011-01-13 12:15:00,40.58,40.67,40.58,40.63,9900.0,36.2828,36.3633,36.2828,36.3275,9900.0
2011-01-13 12:20:00,40.63,40.63,40.57,40.58,8100.0,36.3275,36.3275,36.2738,36.2828,8100.0
2011-01-13 12:25:00,40.58,40.61,40.56,40.61,7000.0,36.2828,36.3096,36.2649,36.3096,7000.0
2011-01-13 12:30:00,40.61,40.66,40.6,40.66,4100.0,36.3096,36.3543,36.3007,36.3543,4100.0
2011-01-13 12:35:00,40.66,40.67,40.61,40.64,4900.0,36.3543,36.3633,36.3096,36.3364,4900.0
2011-01-13 12:40:00,40.64,40.7,40.63,40.69,6700.0,36.3364,36.3901,36.3275,36.3811,6700.0
2011-01-13 12:45:00,40.71,40.72,40.69,40.69,10000.0,36.399,36.408,36.3811,36.3811,10000.0
2011-01-13 12:50:00,40.69,40.7,40.68,40.7,8200.0,36.3811,36.3901,36.3722,36.3901,8200.0
2011-01-13 12:55:00,40.69,40.73,40.69,40.72,10000.0,36.3811,36.4169,36.3811,36.408,10000.0
2011-01-13 13:00:00,40.73,40.76,40.66,40.75,17500.0,36.4169,36.4437,36.3543,36.4348,17500.0
2011-01-13 13:05:00,40.77,40.82,40.75,40.82,7600.0,36.4527,36.4974,36.4348,36.4974,7600.0
2011-01-13 13:10:00,40.85,40.89,40.82,40.83,9900.0,36.5242,36.56,36.4974,36.5063,9900.0
2011-01-13 13:15:00,40.83,40.83,40.79,40.82,11900.0,36.5063,36.5063,36.4705,36.4974,11900.0
2011-01-13 13:20:00,40.83,40.88,40.82,40.84,11000.0,36.5063,36.551,36.4974,36.5153,11000.0
2011-01-13 13:25:00,40.86,40.96,40.86,40.96,18200.0,36.5331,36.6225,36.5331,36.6225,18200.0
2011-01-13 13:30:00,40.95,41.0,40.94,40.99,14500.0,36.6136,36.6583,36.6047,36.6494,14500.0
2011-01-13 13:35:00,40.99,41.01,40.91,40.92,13400.0,36.6494,36.6673,36.5778,36.5868,13400.0
2011-01-13 13:40:00,40.92,40.94,40.9,40.93,6300.0,36.5868,36.6047,36.5689,36.5957,6300.0
2011-01-13 13:45:00,40.94,40.95,40.92,40.94,5000.0,36.6047,36.6136,36.5868,36.6047,5000.0
2011-01-13 13:50:00,40.94,40.96,40.88,40.88,7200.0,36.6047,36.6225,36.551,36.551,7200.0
2011-01-13 13:55:00,40.88,40.94,40.87,40.92,13400.0,36.551,36.6047,36.5421,36.5868,13400.0
2011-01-13 14:00:00,40.9,40.94,40.89,40.92,7600.0,36.5689,36.6047,36.56,36.5868,7600.0
2011-01-13 14:05:00,40.92,40.92,40.83,40.83,4500.0,36.5868,36.5868,36.5063,36.5063,4500.0
2011-01-13 14:10:00,40.82,40.83,40.68,40.71,9900.0,36.4974,36.5063,36.3722,36.399,9900.0
2011-01-13 14:15:00,40.71,40.73,40.7,40.7,11000.0,36.399,36.4169,36.3901,36.3901,11000.0
2011-01-13 14:20:00,40.7,40.72,40.65,40.72,8800.0,36.3901,36.408,36.3454,36.408,8800.0
2011-01-13 14:25:00,40.72,40.72,40.7,40.72,7500.0,36.408,36.408,36.3901,36.408,7500.0
2011-01-13 14:30:00,40.72,40.72,40.69,40.69,10300.0,36.408,36.408,36.3811,36.3811,10300.0
2011-01-13 14:35:00,40.69,40.69,40.66,40.66,7000.0,36.3811,36.3811,36.3543,36.3543,7000.0
2011-01-13 14:40:00,40.68,40.72,40.67,40.68,13200.0,36.3722,36.408,36.3633,36.3722,13200.0
2011-01-13 14:45:00,40.67,40.67,40.63,40.63,6600.0,36.3633,36.3633,36.3275,36.3275,6600.0
2011-01-13 14:50:00,40.64,40.64,40.51,40.57,13800.0,36.3364,36.3364,36.2202,36.2738,13800.0
2011-01-13 14:55:00,40.56,40.6,40.51,40.53,7500.0,36.2649,36.3007,36.2202,36.2381,7500.0
2011-01-13 15:00:00,40.53,40.61,40.53,40.61,8600.0,36.2381,36.3096,36.2381,36.3096,8600.0
2011-01-13 15:05:00,40.61,40.64,40.6,40.61,7500.0,36.3096,36.3364,36.3007,36.3096,7500.0
2011-01-13 15:10:00,40.62,40.62,40.52,40.52,8900.0,36.3186,36.3186,36.2291,36.2291,8900.0
2011-01-13 15:15:00,40.52,40.53,40.47,40.47,17500.0,36.2291,36.2381,36.1844,36.1844,17500.0
2011-01-13 15:20:00,40.47,40.48,40.43,40.44,12100.0,36.1844,36.1934,36.1487,36.1576,12100.0
2011-01-13 15:25:00,40.43,40.44,40.37,40.39,14900.0,36.1487,36.1576,36.095,36.1129,14900.0
2011-01-13 15:30:00,40.39,40.44,40.37,40.39,26500.0,36.1129,36.1576,36.095,36.1129,26500.0
2011-01-13 15:35:00,40.39,40.42,40.38,40.4,12000.0,36.1129,36.1397,36.104,36.1218,12000.0
2011-01-13 15:40:00,40.41,40.41,40.37,40.4,15400.0,36.1308,36.1308,36.095,36.1218,15400.0
2011-01-13 15:45:00,40.41,40.46,40.37,40.43,49400.0,36.1308,36.1755,36.095,36.1487,49400.0
2011-01-13 15:50:00,40.41,40.48,40.41,40.42,24900.0,36.1308,36.1934,36.1308,36.1397,24900.0
2011-01-13 15:55:00,40.42,40.52,40.39,40.52,77100.0,36.1397,36.2291,36.1129,36.2291,77100.0
2011-01-14 09:30:00,40.22,40.46,40.22,40.42,6800.0,35.9609,36.1755,35.9609,36.1397,6800.0
2011-01-14 09:35:00,40.39,40.47,40.35,40.38,2900.0,36.1129,36.1844,36.0771,36.104,2900.0
2011-01-14 09:40:00,40.4,40.54,40.28,40.28,10800.0,36.1218,36.247,36.0146,36.0146,10800.0
2011-01-14 09:45:00,40.25,40.35,40.18,40.26,11200.0,35.9877,36.0771,35.9251,35.9967,11200.0
2011-01-14 09:50:00,40.27,40.38,40.27,40.3,17600.0,36.0056,36.104,36.0056,36.0324,17600.0
2011-01-14 09:55:00,40.28,40.34,40.16,40.34,10800.0,36.0146,36.0682,35.9073,36.0682,10800.0
2011-01-14 10:00:00,40.32,40.4,40.29,40.33,11300.0,36.0503,36.1218,36.0235,36.0593,11300.0
2011-01-14 10:05:00,40.32,40.39,40.29,40.32,13000.0,36.0503,36.1129,36.0235,36.0503,13000.0
2011-01-14 10:10:00,40.35,40.4,40.26,40.26,15600.0,36.0771,36.1218,35.9967,35.9967,15600.0
2011-01-14 10:15:00,40.28,40.28,40.15,40.18,20000.0,36.0146,36.0146,35.8983,35.9251,20000.0
2011-01-14 10:20:00,40.19,40.21,40.15,40.2,10500.0,35.9341,35.952,35.8983,35.943,10500.0
2011-01-14 10:25:00,40.18,40.19,40.06,40.12,13600.0,35.9251,35.9341,35.8179,35.8715,13600.0
2011-01-14 10:30:00,40.11,40.25,40.07,40.24,10100.0,35.8626,35.9877,35.8268,35.9788,10100.0
2011-01-14 10:35:00,40.25,40.38,40.21,40.35,13600.0,35.9877,36.104,35.952,36.0771,13600.0
2011-01-14 10:40:00,40.32,40.39,40.29,40.36,23000.0,36.0503,36.1129,36.0235,36.0861,23000.0
2011-01-14 10:45:00,40.39,40.41,40.35,40.35,11400.0,36.1129,36.1308,36.0771,36.0771,11400.0
2011-01-14 10:50:00,40.35,40.35,40.25,40.27,6300.0,36.0771,36.0771,35.9877,36.0056,6300.0
2011-01-14 10:55:00,40.29,40.37,40.28,40.35,18400.0,36.0235,36.095,36.0146,36.0771,18400.0
2011-01-14 11:00:00,40.35,40.39,40.33,40.39,14400.0,36.0771,36.1129,36.0593,36.1129,14400.0
2011-01-14 11:05:00,40.47,40.52,40.46,40.52,6000.0,36.1844,36.2291,36.1755,36.2291,6000.0
2011-01-14 11:10:00,40.52,40.58,40.44,40.5,22700.0,36.2291,36.2828,36.1576,36.2113,22700.0
2011-01-14 11:15:00,40.49,40.49,40.4,40.4,3200.0,36.2023,36.2023,36.1218,36.1218,3200.0
2011-01-14 11:20:00,40.42,40.44,40.36,40.36,5100.0,36.1397,36.1576,36.0861,36.0861,5100.0
2011-01-14 11:25:00,40.35,40.41,40.34,40.4,4500.0,36.0771,36.1308,36.0682,36.1218,4500.0
2011-01-14 11:30:00,40.39,40.4,40.31,40.31,4800.0,36.1129,36.1218,36.0414,36.0414,4800.0
2011-01-14 11:35:00,40.33,40.43,40.32,40.39,16600.0,36.0593,36.1487,36.0503,36.1129,16600.0
2011-01-14 11:40:00,40.38,40.4,40.36,40.36,3900.0,36.104,36.1218,36.0861,36.0861,3900.0
2011-01-14 11:45:00,40.4,40.49,40.39,40.47,16300.0,36.1218,36.2023,36.1129,36.1844,16300.0
2011-01-14 11:50:00,40.48,40.51,40.46,40.5,9700.0,36.1934,36.2202,36.1755,36.2113,9700.0
2011-01-14 11:55:00,40.51,40.54,40.49,40.5,10700.0,36.2202,36.247,36.2023,36.2113,10700.0
2011-01-14 12:00:00,40.5,40.51,40.49,40.49,19300.0,36.2113,36.2202,36.2023,36.2023,19300.0
2011-01-14 12:05:00,40.48,40.49,40.46,40.49,1900.0,36.1934,36.2023,36.1755,36.2023,1900.0
2011-01-14 12:10:00,40.5,40.53,40.48,40.48,15000.0,36.2113,36.2381,36.1934,36.1934,15000.0
2011-01-14 12:15:00,40.48,40.5,40.46,40.48,5300.0,36.1934,36.2113,36.1755,36.1934,5300.0
2011-01-14 12:20:00,40.49,40.51,40.48,40.48,3600.0,36.2023,36.2202,36.1934,36.1934,3600.0
2011-01-14 12:25:00,40.48,40.49,40.46,40.48,2700.0,36.1934,36.2023,36.1755,36.1934,2700.0
2011-01-14 12:30:00,40.47,40.53,40.22,40.48,10900.0,36.1844,36.2381,35.9609,36.1934,10900.0
2011-01-14 12:35:00,40.48,40.53,40.48,40.52,6500.0,36.1934,36.2381,36.1934,36.2291,6500.0
2011-01-14 12:40:00,40.51,40.53,40.48,40.5,13300.0,36.2202,36.2381,36.1934,36.2113,13300.0
2011-01-14 12:45:00,40.5,40.51,40.48,40.5,17900.0,36.2113,36.2202,36.1934,36.2113,17900.0
2011-01-14 12:50:00,40.48,40.5,40.45,40.49,5300.0,36.1934,36.2113,36.1666,36.2023,5300.0
2011-01-14 12:55:00,40.49,40.5,40.47,40.5,1700.0,36.2023,36.2113,36.1844,36.2113,1700.0
2011-01-14 13:00:00,40.5,40.5,40.47,40.48,5300.0,36.2113,36.2113,36.1844,36.1934,5300.0
2011-01-14 13:05:00,40.5,40.51,40.49,40.5,4700.0,36.2113,36.2202,36.2023,36.2113,4700.0
2011-01-14 13:10:00,40.48,40.53,40.47,40.53,9900.0,36.1934,36.2381,36.1844,36.2381,9900.0
2011-01-14 13:15:00,40.53,40.58,40.53,40.57,4800.0,36.2381,36.2828,36.2381,36.2738,4800.0
2011-01-14 13:20:00,40.59,40.67,40.59,40.67,5700.0,36.2917,36.3633,36.2917,36.3633,5700.0
2011-01-14 13:25:00,40.67,40.68,40.65,40.66,4900.0,36.3633,36.3722,36.3454,36.3543,4900.0
2011-01-14 13:30:00,40.66,40.69,40.64,40.69,4700.0,36.3543,36.3811,36.3364,36.3811,4700.0
2011-01-14 13:35:00,40.68,40.74,40.68,40.73,4400.0,36.3722,36.4258,36.3722,36.4169,4400.0
2011-01-14 13:40:00,40.73,40.78,40.72,40.78,6900.0,36.4169,36.4616,36.408,36.4616,6900.0
2011-01-14 13:45:00,40.77,40.79,40.77,40.77,1900.0,36.4527,36.4705,36.4527,36.4527,1900.0
2011-01-14 13:50:00,40.78,40.86,40.78,40.86,7300.0,36.4616,36.5331,36.4616,36.5331,7300.0
2011-01-14 13:55:00,40.86,40.93,40.86,40.92,8800.0,36.5331,36.5957,36.5331,36.5868,8800.0
2011-01-14 14:00:00,40.92,40.94,40.9,40.91,8000.0,36.5868,36.6047,36.5689,36.5778,8000.0
2011-01-14 14:05:00,40.91,40.97,40.91,40.96,12600.0,36.5778,36.6315,36.5778,36.6225,12600.0
2011-01-14 14:10:00,40.95,40.96,40.93,40.93,3100.0,36.6136,36.6225,36.5957,36.5957,3100.0
2011-01-14 14:15:00,40.93,40.93,40.86,40.89,4400.0,36.5957,36.5957,36.5331,36.56,4400.0
2011-01-14 14:20:00,40.86,40.89,40.86,40.88,2500.0,36.5331,36.56,36.5331,36.551,2500.0
2011-01-14 14:25:00,40.88,40.9,40.86,40.89,14200.0,36.551,36.5689,36.5331,36.56,14200.0
2011-01-14 14:30:00,40.89,40.89,40.84,40.85,6600.0,36.56,36.56,36.5153,36.5242,6600.0
2011-01-14 14:35:00,40.86,40.86,40.8,40.8,17300.0,36.5331,36.5331,36.4795,36.4795,17300.0
2011-01-14 14:40:00,40.81,40.82,40.79,40.82,4400.0,36.4884,36.4974,36.4705,36.4974,4400.0
2011-01-14 14:45:00,40.82,40.87,40.81,40.87,10500.0,36.4974,36.5421,36.4884,36.5421,10500.0
2011-01-14 14:50:00,40.86,40.87,40.84,40.87,6900.0,36.5331,36.5421,36.5153,36.5421,6900.0
2011-01-14 14:55:00,40.87,40.91,40.85,40.91,20400.0,36.5421,36.5778,36.5242,36.5778,20400.0
2011-01-14 15:00:00,40.89,40.93,40.88,40.92,10700.0,36.56,36.5957,36.551,36.5868,10700.0
2011-01-14 15:05:00,40.93,40.97,40.89,40.9,12600.0,36.5957,36.6315,36.56,36.5689,12600.0
2011-01-14 15:10:00,40.9,40.93,40.9,40.93,13100.0,36.5689,36.5957,36.5689,36.5957,13100.0
2011-01-14 15:15:00,40.93,40.95,40.93,40.93,9700.0,36.5957,36.6136,36.5957,36.5957,9700.0
2011-01-14 15:20:00,40.94,40.97,40.93,40.95,13200.0,36.6047,36.6315,36.5957,36.6136,13200.0
2011-01-14 15:25:00,40.94,40.94,40.89,40.92,18300.0,36.6047,36.6047,36.56,36.5868,18300.0
2011-01-14 15:30:00,40.92,40.97,40.91,40.93,29400.0,36.5868,36.6315,36.5778,36.5957,29400.0
2011-01-14 15:35:00,40.94,40.95,40.92,40.93,9600.0,36.6047,36.6136,36.5868,36.5957,9600.0
2011-01-14 15:40:00,40.93,40.96,40.91,40.96,27000.0,36.5957,36.6225,36.5778,36.6225,27000.0
2011-01-14 15:45:00,40.96,41.09,40.96,41.06,48300.0,36.6225,36.7388,36.6225,36.712,48300.0
2011-01-14 15:50:00,41.06,41.06,41.0,41.0,25300.0,36.712,36.712,36.6583,36.6583,25300.0
2011-01-14 15:55:00,41.01,41.06,41.0,41.05,64600.0,36.6673,36.712,36.6583,36.703,64600.0
2011-01-18 09:30:00,41.04,41.25,41.04,41.07,15600.0,36.6941,36.8818,36.6941,36.7209,15600.0
2011-01-18 09:35:00,41.09,41.14,41.03,41.03,8500.0,36.7388,36.7835,36.6851,36.6851,8500.0
2011-01-18 09:40:00,41.02,41.1,40.89,40.93,8400.0,36.6762,36.7477,36.56,36.5957,8400.0
2011-01-18 09:45:00,40.9,40.94,40.76,40.83,6100.0,36.5689,36.6047,36.4437,36.5063,6100.0
2011-01-18 09:50:00,40.79,40.79,40.61,40.61,7700.0,36.4705,36.4705,36.3096,36.3096,7700.0
2011-01-18 09:55:00,40.63,40.91,40.63,40.84,8600.0,36.3275,36.5778,36.3275,36.5153,8600.0
2011-01-18 10:00:00,40.83,40.92,40.68,40.91,10500.0,36.5063,36.5868,36.3722,36.5778,10500.0
2011-01-18 10:05:00,40.9,40.9,40.78,40.82,18600.0,36.5689,36.5689,36.4616,36.4974,18600.0
2011-01-18 10:10:00,40.81,40.88,40.76,40.84,8900.0,36.4884,36.551,36.4437,36.5153,8900.0
2011-01-18 10:15:00,40.86,40.86,40.74,40.75,10200.0,36.5331,36.5331,36.4258,36.4348,10200.0
2011-01-18 10:20:00,40.75,40.81,40.7,40.7,5800.0,36.4348,36.4884,36.3901,36.3901,5800.0
2011-01-18 10:25:00,40.7,40.72,40.68,40.72,4700.0,36.3901,36.408,36.3722,36.408,4700.0
2011-01-18 10:30:00,40.71,40.72,40.56,40.61,8800.0,36.399,36.408,36.2649,36.3096,8800.0
2011-01-18 10:35:00,40.6,40.65,40.57,40.64,16200.0,36.3007,36.3454,36.2738,36.3364,16200.0
2011-01-18 10:40:00,40.64,40.66,40.58,40.6,5400.0,36.3364,36.3543,36.2828,36.3007,5400.0
2011-01-18 10:45:00,40.58,40.58,40.53,40.55,2900.0,36.2828,36.2828,36.2381,36.256,2900.0
2011-01-18 10:50:00,40.53,40.57,40.5,40.52,13700.0,36.2381,36.2738,36.2113,36.2291,13700.0
2011-01-18 10:55:00,40.52,40.58,40.51,40.56,7000.0,36.2291,36.2828,36.2202,36.2649,7000.0
2011-01-18 11:00:00,40.53,40.6,40.53,40.6,3300.0,36.2381,36.3007,36.2381,36.3007,3300.0
2011-01-18 11:05:00,40.59,40.6,40.53,40.57,13100.0,36.2917,36.3007,36.2381,36.2738,13100.0
2011-01-18 11:10:00,40.56,40.59,40.54,40.57,14600.0,36.2649,36.2917,36.247,36.2738,14600.0
2011-01-18 11:15:00,40.57,40.61,40.54,40.61,12800.0,36.2738,36.3096,36.247,36.3096,12800.0
2011-01-18 11:20:00,40.57,40.62,40.57,40.58,11000.0,36.2738,36.3186,36.2738,36.2828,11000.0
2011-01-18 11:25:00,40.57,40.6,40.53,40.54,3000.0,36.2738,36.3007,36.2381,36.247,3000.0
2011-01-18 11:30:00,40.55,40.56,40.53,40.54,4500.0,36.256,36.2649,36.2381,36.247,4500.0
2011-01-18 11:35:00,40.53,40.54,40.5,40.5,3700.0,36.2381,36.247,36.2113,36.2113,3700.0
2011-01-18 11:40:00,40.51,40.52,40.5,40.52,10900.0,36.2202,36.2291,36.2113,36.2291,10900.0
2011-01-18 11:45:00,40.52,40.52,40.48,40.5,41800.0,36.2291,36.2291,36.1934,36.2113,41800.0
2011-01-18 11:50:00,40.49,40.51,40.49,40.5,13100.0,36.2023,36.2202,36.2023,36.2113,13100.0
2011-01-18 11:55:00,40.5,40.51,40.49,40.5,9400.0,36.2113,36.2202,36.2023,36.2113,9400.0
2011-01-18 12:00:00,40.5,40.51,40.49,40.5,2900.0,36.2113,36.2202,36.2023,36.2113,2900.0
2011-01-18 12:05:00,40.51,40.53,40.5,40.52,4700.0,36.2202,36.2381,36.2113,36.2291,4700.0
2011-01-18 12:10:00,40.53,40.53,40.49,40.49,4700.0,36.2381,36.2381,36.2023,36.2023,4700.0
2011-01-18 12:15:00,40.5,40.51,40.49,40.5,12400.0,36.2113,36.2202,36.2023,36.2113,12400.0
2011-01-18 12:20:00,40.49,40.51,40.49,40.49,6100.0,36.2023,36.2202,36.2023,36.2023,6100.0
2011-01-18 12:25:00,40.5,40.52,40.49,40.49,5500.0,36.2113,36.2291,36.2023,36.2023,5500.0
2011-01-18 12:30:00,40.49,40.5,40.47,40.49,16400.0,36.2023,36.2113,36.1844,36.2023,16400.0
2011-01-18 12:35:00,40.49,40.49,40.48,40.48,1500.0,36.2023,36.2023,36.1934,36.1934,1500.0
2011-01-18 12:40:00,40.48,40.5,40.46,40.46,8900.0,36.1934,36.2113,36.1755,36.1755,8900.0
2011-01-18 12:45:00,40.46,40.49,40.43,40.47,8500.0,36.1755,36.2023,36.1487,36.1844,8500.0
2011-01-18 12:50:00,40.47,40.48,40.38,40.39,6800.0,36.1844,36.1934,36.104,36.1129,6800.0
2011-01-18 12:55:00,40.4,40.47,40.4,40.47,2000.0,36.1218,36.1844,36.1218,36.1844,2000.0
2011-01-18 13:00:00,40.46,40.5,40.46,40.49,4500.0,36.1755,36.2113,36.1755,36.2023,4500.0
2011-01-18 13:05:00,40.49,40.5,40.46,40.48,5600.0,36.2023,36.2113,36.1755,36.1934,5600.0
2011-01-18 13:10:00,40.48,40.49,40.39,40.41,8900.0,36.1934,36.2023,36.1129,36.1308,8900.0
2011-01-18 13:15:00,40.42,40.44,40.42,40.44,4200.0,36.1397,36.1576,36.1397,36.1576,4200.0
2011-01-18 13:20:00,40.44,40.45,40.43,40.44,3900.0,36.1576,36.1666,36.1487,36.1576,3900.0
2011-01-18 13:25:00,40.45,40.45,40.41,40.41,10300.0,36.1666,36.1666,36.1308,36.1308,10300.0
2011-01-18 13:30:00,40.42,40.46,40.41,40.45,4700.0,36.1397,36.1755,36.1308,36.1666,4700.0
2011-01-18 13:35:00,40.46,40.5,40.45,40.47,10500.0,36.1755,36.2113,36.1666,36.1844,10500.0
2011-01-18 13:40:00,40.48,40.5,40.45,40.49,8000.0,36.1934,36.2113,36.1666,36.2023,8000.0
2011-01-18 13:45:00,40.5,40.5,40.47,40.48,8700.0,36.2113,36.2113,36.1844,36.1934,8700.0
2011-01-18 13:50:00,40.48,40.5,40.44,40.5,10100.0,36.1934,36.2113,36.1576,36.2113,10100.0
2011-01-18 13:55:00,40.5,40.5,40.45,40.48,4000.0,36.2113,36.2113,36.1666,36.1934,4000.0
2011-01-18 14:00:00,40.47,40.48,40.45,40.47,3800.0,36.1844,36.1934,36.1666,36.1844,3800.0
2011-01-18 14:05:00,40.47,40.51,40.46,40.48,15700.0,36.1844,36.2202,36.1755,36.1934,15700.0
2011-01-18 14:10:00,40.49,40.51,40.46,40.48,12300.0,36.2023,36.2202,36.1755,36.1934,12300.0
2011-01-18 14:15:00,40.48,40.51,40.47,40.5,16300.0,36.1934,36.2202,36.1844,36.2113,16300.0
2011-01-18 14:20:00,40.5,40.51,40.48,40.49,8100.0,36.2113,36.2202,36.1934,36.2023,8100.0
2011-01-18 14:25:00,40.5,40.5,40.48,40.49,3600.0,36.2113,36.2113,36.1934,36.2023,3600.0
2011-01-18 14:30:00,40.5,40.51,40.46,40.47,113400.0,36.2113,36.2202,36.1755,36.1844,113400.0
2011-01-18 14:35:00,40.47,40.5,40.47,40.49,7900.0,36.1844,36.2113,36.1844,36.2023,7900.0
2011-01-18 14:40:00,40.5,40.5,40.43,40.48,10000.0,36.2113,36.2113,36.1487,36.1934,10000.0
2011-01-18 14:45:00,40.47,40.48,40.43,40.47,5200.0,36.1844,36.1934,36.1487,36.1844,5200.0
2011-01-18 14:50:00,40.48,40.5,40.47,40.49,7600.0,36.1934,36.2113,36.1844,36.2023,7600.0
2011-01-18 14:55:00,40.48,40.48,40.44,40.46,7900.0,36.1934,36.1934,36.1576,36.1755,7900.0
2011-01-18 15:00:00,40.46,40.49,40.46,40.47,10700.0,36.1755,36.2023,36.1755,36.1844,10700.0
2011-01-18 15:05:00,40.48,40.49,40.46,40.46,10100.0,36.1934,36.2023,36.1755,36.1755,10100.0
2011-01-18 15:10:00,40.45,40.46,40.42,40.44,14600.0,36.1666,36.1755,36.1397,36.1576,14600.0
2011-01-18 15:15:00,40.44,40.46,40.42,40.44,6900.0,36.1576,36.1755,36.1397,36.1576,6900.0
2011-01-18 15:20:00,40.44,40.49,40.44,40.49,11100.0,36.1576,36.2023,36.1576,36.2023,11100.0
2011-01-18 15:25:00,40.48,40.49,40.46,40.47,8300.0,36.1934,36.2023,36.1755,36.1844,8300.0
2011-01-18 15:30:00,40.47,40.49,40.46,40.47,19200.0,36.1844,36.2023,36.1755,36.1844,19200.0
2011-01-18 15:35:00,40.47,40.51,40.47,40.5,41800.0,36.1844,36.2202,36.1844,36.2113,41800.0
2011-01-18 15:40:00,40.49,40.5,40.47,40.48,15900.0,36.2023,36.2113,36.1844,36.1934,15900.0
2011-01-18 15:45:00,40.49,40.54,40.46,40.53,20600.0,36.2023,36.247,36.1755,36.2381,20600.0
2011-01-18 15:50:00,40.54,40.59,40.54,40.59,22100.0,36.247,36.2917,36.247,36.2917,22100.0
2011-01-18 15:55:00,40.58,40.62,40.57,40.61,34700.0,36.2828,36.3186,36.2738,36.3096,34700.0
2011-01-19 09:30:00,40.72,40.76,40.63,40.67,20600.0,36.408,36.4437,36.3275,36.3633,20600.0
2011-01-19 09:35:00,40.63,40.78,40.62,40.7,9800.0,36.3275,36.4616,36.3186,36.3901,9800.0
2011-01-19 09:40:00,40.7,40.7,40.61,40.65,6900.0,36.3901,36.3901,36.3096,36.3454,6900.0
2011-01-19 09:45:00,40.67,40.77,40.61,40.64,8100.0,36.3633,36.4527,36.3096,36.3364,8100.0
2011-01-19 09:50:00,40.65,40.72,40.46,40.72,18400.0,36.3454,36.408,36.1755,36.408,18400.0
2011-01-19 09:55:00,40.72,40.78,40.58,40.77,61500.0,36.408,36.4616,36.2828,36.4527,61500.0
2011-01-19 10:00:00,40.72,40.92,40.55,40.81,85500.0,36.408,36.5868,36.256,36.4884,85500.0
2011-01-19 10:05:00,40.8,40.87,40.59,40.78,59900.0,36.4795,36.5421,36.2917,36.4616,59900.0
2011-01-19 10:10:00,40.74,40.85,40.7,40.83,11500.0,36.4258,36.5242,36.3901,36.5063,11500.0
2011-01-19 10:15:00,40.85,40.92,40.75,40.76,7700.0,36.5242,36.5868,36.4348,36.4437,7700.0
2011-01-19 10:20:00,40.75,40.82,40.75,40.78,11700.0,36.4348,36.4974,36.4348,36.4616,11700.0
2011-01-19 10:25:00,40.75,40.75,40.65,40.65,5600.0,36.4348,36.4348,36.3454,36.3454,5600.0
2011-01-19 10:30:00,40.65,40.66,40.58,40.62,5100.0,36.3454,36.3543,36.2828,36.3186,5100.0
2011-01-19 10:35:00,40.6,40.67,40.6,40.67,9200.0,36.3007,36.3633,36.3007,36.3633,9200.0
2011-01-19 10:40:00,40.65,40.67,40.53,40.53,17500.0,36.3454,36.3633,36.2381,36.2381,17500.0
2011-01-19 10:45:00,40.53,40.59,40.52,40.56,7900.0,36.2381,36.2917,36.2291,36.2649,7900.0
2011-01-19 10:50:00,40.57,40.6,40.56,40.6,6600.0,36.2738,36.3007,36.2649,36.3007,6600.0
2011-01-19 10:55:00,40.58,40.64,40.58,40.58,2500.0,36.2828,36.3364,36.2828,36.2828,2500.0
2011-01-19 11:00:00,40.58,40.59,40.52,40.53,5400.0,36.2828,36.2917,36.2291,36.2381,5400.0
2011-01-19 11:05:00,40.52,40.58,40.51,40.56,11700.0,36.2291,36.2828,36.2202,36.2649,11700.0
2011-01-19 11:10:00,40.55,40.61,40.52,40.52,4800.0,36.256,36.3096,36.2291,36.2291,4800.0
2011-01-19 11:15:00,40.52,40.58,40.51,40.58,4700.0,36.2291,36.2828,36.2202,36.2828,4700.0
2011-01-19 11:20:00,40.58,40.63,40.54,40.54,5400.0,36.2828,36.3275,36.247,36.247,5400.0
2011-01-19 11:25:00,40.53,40.53,40.47,40.47,4400.0,36.2381,36.2381,36.1844,36.1844,4400.0
2011-01-19 11:30:00,40.47,40.47,40.43,40.46,4300.0,36.1844,36.1844,36.1487,36.1755,4300.0
2011-01-19 11:35:00,40.46,40.5,40.46,40.48,4000.0,36.1755,36.2113,36.1755,36.1934,4000.0
2011-01-19 11:40:00,40.49,40.49,40.45,40.49,6800.0,36.2023,36.2023,36.1666,36.2023,6800.0
2011-01-19 11:45:00,40.48,40.49,40.46,40.47,2500.0,36.1934,36.2023,36.1755,36.1844,2500.0
2011-01-19 11:50:00,40.47,40.52,40.47,40.48,3700.0,36.1844,36.2291,36.1844,36.1934,3700.0
2011-01-19 11:55:00,40.49,40.5,40.44,40.47,7000.0,36.2023,36.2113,36.1576,36.1844,7000.0
2011-01-19 12:00:00,40.47,40.51,40.47,40.5,4200.0,36.1844,36.2202,36.1844,36.2113,4200.0
2011-01-19 12:05:00,40.49,40.49,40.47,40.48,2800.0,36.2023,36.2023,36.1844,36.1934,2800.0
2011-01-19 12:10:00,40.46,40.55,40.46,40.53,19100.0,36.1755,36.256,36.1755,36.2381,19100.0
2011-01-19 12:15:00,40.54,40.64,40.49,40.49,11800.0,36.247,36.3364,36.2023,36.2023,11800.0
2011-01-19 12:20:00,40.47,40.56,40.47,40.54,3200.0,36.1844,36.2649,36.1844,36.247,3200.0
2011-01-19 12:25:00,40.53,40.53,40.49,40.5,2000.0,36.2381,36.2381,36.2023,36.2113,2000.0
2011-01-19 12:30:00,40.47,40.5,40.43,40.49,17300.0,36.1844,36.2113,36.1487,36.2023,17300.0
2011-01-19 12:35:00,40.47,40.49,40.46,40.47,6500.0,36.1844,36.2023,36.1755,36.1844,6500.0
2011-01-19 12:40:00,40.49,40.49,40.43,40.44,7400.0,36.2023,36.2023,36.1487,36.1576,7400.0
2011-01-19 12:45:00,40.44,40.44,40.37,40.38,5400.0,36.1576,36.1576,36.095,36.104,5400.0
2011-01-19 12:50:00,40.38,40.46,40.38,40.43,6200.0,36.104,36.1755,36.104,36.1487,6200.0
2011-01-19 12:55:00,40.44,40.45,40.43,40.44,9300.0,36.1576,36.1666,36.1487,36.1576,9300.0
2011-01-19 13:00:00,40.44,40.44,40.36,40.41,12600.0,36.1576,36.1576,36.0861,36.1308,12600.0
2011-01-19 13:05:00,40.4,40.43,40.38,40.42,4200.0,36.1218,36.1487,36.104,36.1397,4200.0
2011-01-19 13:10:00,40.44,40.47,40.4,40.4,2500.0,36.1576,36.1844,36.1218,36.1218,2500.0
2011-01-19 13:15:00,40.43,40.43,40.38,40.4,3500.0,36.1487,36.1487,36.104,36.1218,3500.0
2011-01-19 13:20:00,40.4,40.42,40.35,40.37,18000.0,36.1218,36.1397,36.0771,36.095,18000.0
2011-01-19 13:25:00,40.35,40.42,40.33,40.33,14100.0,36.0771,36.1397,36.0593,36.0593,14100.0
2011-01-19 13:30:00,40.35,40.42,40.35,40.42,2300.0,36.0771,36.1397,36.0771,36.1397,2300.0
2011-01-19 13:35:00,40.46,40.46,40.38,40.38,1200.0,36.1755,36.1755,36.104,36.104,1200.0
2011-01-19 13:40:00,40.33,40.4,40.33,40.38,2500.0,36.0593,36.1218,36.0593,36.104,2500.0
2011-01-19 13:45:00,40.37,40.41,40.35,40.4,6400.0,36.095,36.1308,36.0771,36.1218,6400.0
2011-01-19 13:50:00,40.41,40.41,40.33,40.37,4700.0,36.1308,36.1308,36.0593,36.095,4700.0
2011-01-19 13:55:00,40.38,40.39,40.33,40.38,5100.0,36.104,36.1129,36.0593,36.104,5100.0
2011-01-19 14:00:00,40.39,40.39,40.34,40.35,6800.0,36.1129,36.1129,36.0682,36.0771,6800.0
2011-01-19 14:05:00,40.37,40.42,40.36,40.38,6000.0,36.095,36.1397,36.0861,36.104,6000.0
2011-01-19 14:10:00,40.38,40.45,40.38,40.4,12000.0,36.104,36.1666,36.104,36.1218,12000.0
2011-01-19 14:15:00,40.41,40.45,40.4,40.42,7900.0,36.1308,36.1666,36.1218,36.1397,7900.0
2011-01-19 14:20:00,40.41,40.44,40.39,40.43,10300.0,36.1308,36.1576,36.1129,36.1487,10300.0
2011-01-19 14:25:00,40.42,40.46,40.4,40.44,5900.0,36.1397,36.1755,36.1218,36.1576,5900.0
2011-01-19 14:30:00,40.44,40.47,40.38,40.45,16200.0,36.1576,36.1844,36.104,36.1666,16200.0
2011-01-19 14:35:00,40.45,40.45,40.38,40.41,17900.0,36.1666,36.1666,36.104,36.1308,17900.0
2011-01-19 14:40:00,40.41,40.43,40.35,40.36,18800.0,36.1308,36.1487,36.0771,36.0861,18800.0
2011-01-19 14:45:00,40.35,40.38,40.32,40.33,9000.0,36.0771,36.104,36.0503,36.0593,9000.0
2011-01-19 14:50:00,40.32,40.36,40.28,40.3,23100.0,36.0503,36.0861,36.0146,36.0324,23100.0
2011-01-19 14:55:00,40.29,40.33,40.28,40.3,17900.0,36.0235,36.0593,36.0146,36.0324,17900.0
2011-01-19 15:00:00,40.3,40.36,40.29,40.31,12900.0,36.0324,36.0861,36.0235,36.0414,12900.0
2011-01-19 15:05:00,40.31,40.34,40.23,40.23,13600.0,36.0414,36.0682,35.9699,35.9699,13600.0
2011-01-19 15:10:00,40.21,40.28,40.19,40.19,15300.0,35.952,36.0146,35.9341,35.9341,15300.0
2011-01-19 15:15:00,40.2,40.32,40.2,40.3,14400.0,35.943,36.0503,35.943,36.0324,14400.0
2011-01-19 15:20:00,40.3,40.33,40.28,40.28,9300.0,36.0324,36.0593,36.0146,36.0146,9300.0
2011-01-19 15:25:00,40.28,40.31,40.26,40.27,6200.0,36.0146,36.0414,35.9967,36.0056,6200.0
2011-01-19 15:30:00,40.27,40.29,40.21,40.28,12600.0,36.0056,36.0235,35.952,36.0146,12600.0
2011-01-19 15:35:00,40.27,40.34,40.24,40.32,28600.0,36.0056,36.0682,35.9788,36.0503,28600.0
2011-01-19 15:40:00,40.31,40.39,40.28,40.37,28600.0,36.0414,36.1129,36.0146,36.095,28600.0
2011-01-19 15:45:00,40.37,40.39,40.31,40.35,27700.0,36.095,36.1129,36.0414,36.0771,27700.0
2011-01-19 15:50:00,40.35,40.39,40.3,40.31,42600.0,36.0771,36.1129,36.0324,36.0414,42600.0
2011-01-19 15:55:00,40.3,40.39,40.29,40.39,75800.0,36.0324,36.1129,36.0235,36.1129,75800.0
2011-01-20 09:30:00,40.23,40.3,40.05,40.13,29300.0,35.9699,36.0324,35.8089,35.8804,29300.0
2011-01-20 09:35:00,40.12,40.31,40.12,40.31,10100.0,35.8715,36.0414,35.8715,36.0414,10100.0
2011-01-20 09:40:00,40.31,40.73,40.27,40.71,27000.0,36.0414,36.4169,36.0056,36.399,27000.0
2011-01-20 09:45:00,40.68,40.73,40.61,40.68,16100.0,36.3722,36.4169,36.3096,36.3722,16100.0
2011-01-20 09:50:00,40.68,40.87,40.67,40.85,13700.0,36.3722,36.5421,36.3633,36.5242,13700.0
2011-01-20 09:55:00,40.87,40.92,40.76,40.86,11400.0,36.5421,36.5868,36.4437,36.5331,11400.0
2011-01-20 10:00:00,40.86,41.08,40.83,40.93,21700.0,36.5331,36.7298,36.5063,36.5957,21700.0
2011-01-20 10:05:00,40.94,40.94,40.81,40.84,9800.0,36.6047,36.6047,36.4884,36.5153,9800.0
2011-01-20 10:10:00,40.81,40.84,40.72,40.78,10600.0,36.4884,36.5153,36.408,36.4616,10600.0
2011-01-20 10:15:00,40.79,40.82,40.64,40.64,12000.0,36.4705,36.4974,36.3364,36.3364,12000.0
2011-01-20 10:20:00,40.61,40.7,40.51,40.53,9600.0,36.3096,36.3901,36.2202,36.2381,9600.0
2011-01-20 10:25:00,40.51,40.57,40.5,40.51,12100.0,36.2202,36.2738,36.2113,36.2202,12100.0
2011-01-20 10:30:00,40.51,40.72,40.47,40.54,108400.0,36.2202,36.408,36.1844,36.247,108400.0
2011-01-20 10:35:00,40.52,40.57,40.4,40.41,9500.0,36.2291,36.2738,36.1218,36.1308,9500.0
2011-01-20 10:40:00,40.4,40.46,40.37,40.45,5800.0,36.1218,36.1755,36.095,36.1666,5800.0
2011-01-20 10:45:00,40.45,40.45,40.38,40.44,6100.0,36.1666,36.1666,36.104,36.1576,6100.0
2011-01-20 10:50:00,40.42,40.43,40.3,40.3,5200.0,36.1397,36.1487,36.0324,36.0324,5200.0
2011-01-20 10:55:00,40.33,40.35,40.27,40.29,2600.0,36.0593,36.0771,36.0056,36.0235,2600.0
2011-01-20 11:00:00,40.29,40.33,40.27,40.32,6100.0,36.0235,36.0593,36.0056,36.0503,6100.0
2011-01-20 11:05:00,40.33,40.45,40.33,40.42,6200.0,36.0593,36.1666,36.0593,36.1397,6200.0
2011-01-20 11:10:00,40.43,40.53,40.43,40.51,8000.0,36.1487,36.2381,36.1487,36.2202,8000.0
2011-01-20 11:15:00,40.5,40.51,40.45,40.51,4800.0,36.2113,36.2202,36.1666,36.2202,4800.0
2011-01-20 11:20:00,40.5,40.5,40.42,40.46,13700.0,36.2113,36.2113,36.1397,36.1755,13700.0
2011-01-20 11:25:00,40.47,40.5,40.42,40.44,14100.0,36.1844,36.2113,36.1397,36.1576,14100.0
2011-01-20 11:30:00,40.42,40.42,40.35,40.4,8800.0,36.1397,36.1397,36.0771,36.1218,8800.0
2011-01-20 11:35:00,40.4,40.51,40.4,40.51,7300.0,36.1218,36.2202,36.1218,36.2202,7300.0
2011-01-20 11:40:00,40.49,40.49,40.44,40.46,1900.0,36.2023,36.2023,36.1576,36.1755,1900.0
2011-01-20 11:45:00,40.46,40.54,40.45,40.53,5300.0,36.1755,36.247,36.1666,36.2381,5300.0
2011-01-20 11:50:00,40.52,40.53,40.48,40.53,2700.0,36.2291,36.2381,36.1934,36.2381,2700.0
2011-01-20 11:55:00,40.52,40.54,40.5,40.51,2700.0,36.2291,36.247,36.2113,36.2202,2700.0
2011-01-20 12:00:00,40.53,40.58,40.52,40.52,3900.0,36.2381,36.2828,36.2291,36.2291,3900.0
2011-01-20 12:05:00,40.53,40.62,40.53,40.57,16200.0,36.2381,36.3186,36.2381,36.2738,16200.0
2011-01-20 12:10:00,40.56,40.6,40.54,40.59,5500.0,36.2649,36.3007,36.247,36.2917,5500.0
2011-01-20 12:15:00,40.58,40.61,40.57,40.6,3600.0,36.2828,36.3096,36.2738,36.3007,3600.0
2011-01-20 12:20:00,40.6,40.67,40.59,40.67,3100.0,36.3007,36.3633,36.2917,36.3633,3100.0
2011-01-20 12:25:00,40.68,40.73,40.67,40.67,3700.0,36.3722,36.4169,36.3633,36.3633,3700.0
2011-01-20 12:30:00,40.68,40.73,40.67,40.73,5200.0,36.3722,36.4169,36.3633,36.4169,5200.0
2011-01-20 12:35:00,40.75,40.78,40.73,40.75,4700.0,36.4348,36.4616,36.4169,36.4348,4700.0
2011-01-20 12:40:00,40.75,40.77,40.72,40.77,3000.0,36.4348,36.4527,36.408,36.4527,3000.0
2011-01-20 12:45:00,40.76,40.8,40.76,40.8,3200.0,36.4437,36.4795,36.4437,36.4795,3200.0
2011-01-20 12:50:00,40.78,40.79,40.73,40.75,4200.0,36.4616,36.4705,36.4169,36.4348,4200.0
2011-01-20 12:55:00,40.77,40.79,40.72,40.72,5300.0,36.4527,36.4705,36.408,36.408,5300.0
2011-01-20 13:00:00,40.72,40.72,40.64,40.65,4700.0,36.408,36.408,36.3364,36.3454,4700.0
2011-01-20 13:05:00,40.62,40.67,40.62,40.67,2800.0,36.3186,36.3633,36.3186,36.3633,2800.0
2011-01-20 13:10:00,40.66,40.68,40.65,40.67,3000.0,36.3543,36.3722,36.3454,36.3633,3000.0
2011-01-20 13:15:00,40.66,40.68,40.66,40.68,3300.0,36.3543,36.3722,36.3543,36.3722,3300.0
2011-01-20 13:20:00,40.69,40.69,40.58,40.6,6300.0,36.3811,36.3811,36.2828,36.3007,6300.0
2011-01-20 13:25:00,40.6,40.63,40.58,40.6,9700.0,36.3007,36.3275,36.2828,36.3007,9700.0
2011-01-20 13:30:00,40.6,40.71,40.58,40.69,9900.0,36.3007,36.399,36.2828,36.3811,9900.0
2011-01-20 13:35:00,40.68,40.76,40.65,40.76,11800.0,36.3722,36.4437,36.3454,36.4437,11800.0
2011-01-20 13:40:00,40.75,40.8,40.71,40.73,29100.0,36.4348,36.4795,36.399,36.4169,29100.0
2011-01-20 13:45:00,40.73,40.74,40.66,40.74,6500.0,36.4169,36.4258,36.3543,36.4258,6500.0
2011-01-20 13:50:00,40.73,40.76,40.72,40.75,5700.0,36.4169,36.4437,36.408,36.4348,5700.0
2011-01-20 13:55:00,40.74,40.85,40.74,40.85,4700.0,36.4258,36.5242,36.4258,36.5242,4700.0
2011-01-20 14:00:00,40.82,40.83,40.78,40.8,4900.0,36.4974,36.5063,36.4616,36.4795,4900.0
2011-01-20 14:05:00,40.78,40.84,40.77,40.82,7900.0,36.4616,36.5153,36.4527,36.4974,7900.0
2011-01-20 14:10:00,40.8,40.88,40.78,40.84,14900.0,36.4795,36.551,36.4616,36.5153,14900.0
2011-01-20 14:15:00,40.82,40.84,40.74,40.75,6200.0,36.4974,36.5153,36.4258,36.4348,6200.0
2011-01-20 14:20:00,40.75,40.77,40.65,40.7,7600.0,36.4348,36.4527,36.3454,36.3901,7600.0
2011-01-20 14:25:00,40.68,40.7,40.65,40.68,4900.0,36.3722,36.3901,36.3454,36.3722,4900.0
2011-01-20 14:30:00,40.68,40.77,40.67,40.75,10700.0,36.3722,36.4527,36.3633,36.4348,10700.0
2011-01-20 14:35:00,40.76,40.76,40.68,40.71,8500.0,36.4437,36.4437,36.3722,36.399,8500.0
2011-01-20 14:40:00,40.71,40.76,40.69,40.75,8900.0,36.399,36.4437,36.3811,36.4348,8900.0
2011-01-20 14:45:00,40.75,40.75,40.69,40.69,9400.0,36.4348,36.4348,36.3811,36.3811,9400.0
2011-01-20 14:50:00,40.69,40.76,40.67,40.76,8400.0,36.3811,36.4437,36.3633,36.4437,8400.0
2011-01-20 14:55:00,40.76,40.78,40.68,40.73,10900.0,36.4437,36.4616,36.3722,36.4169,10900.0
2011-01-20 15:00:00,40.73,40.74,40.69,40.74,10200.0,36.4169,36.4258,36.3811,36.4258,10200.0
2011-01-20 15:05:00,40.75,40.77,40.72,40.77,10200.0,36.4348,36.4527,36.408,36.4527,10200.0
2011-01-20 15:10:00,40.76,40.84,40.75,40.81,14000.0,36.4437,36.5153,36.4348,36.4884,14000.0
2011-01-20 15:15:00,40.8,40.81,40.74,40.74,15500.0,36.4795,36.4884,36.4258,36.4258,15500.0
2011-01-20 15:20:00,40.74,40.75,40.69,40.74,7700.0,36.4258,36.4348,36.3811,36.4258,7700.0
2011-01-20 15:25:00,40.74,40.77,40.66,40.7,28900.0,36.4258,36.4527,36.3543,36.3901,28900.0
2011-01-20 15:30:00,40.69,40.76,40.66,40.71,25500.0,36.3811,36.4437,36.3543,36.399,25500.0
2011-01-20 15:35:00,40.71,40.72,40.66,40.68,35900.0,36.399,36.408,36.3543,36.3722,35900.0
2011-01-20 15:40:00,40.67,40.69,40.61,40.63,22600.0,36.3633,36.3811,36.3096,36.3275,22600.0
2011-01-20 15:45:00,40.63,40.65,40.58,40.58,36200.0,36.3275,36.3454,36.2828,36.2828,36200.0
2011-01-20 15:50:00,40.58,40.63,40.57,40.62,21900.0,36.2828,36.3275,36.2738,36.3186,21900.0
2011-01-20 15:55:00,40.62,40.68,40.62,40.67,50000.0,36.3186,36.3722,36.3186,36.3633,50000.0
2011-01-21 09:30:00,40.93,41.12,40.89,41.03,77700.0,36.5957,36.7656,36.56,36.6851,77700.0
2011-01-21 09:35:00,41.12,41.12,40.85,40.88,6500.0,36.7656,36.7656,36.5242,36.551,6500.0
2011-01-21 09:40:00,40.86,41.04,40.85,40.87,8200.0,36.5331,36.6941,36.5242,36.5421,8200.0
2011-01-21 09:45:00,40.87,40.97,40.86,40.86,22700.0,36.5421,36.6315,36.5331,36.5331,22700.0
2011-01-21 09:50:00,40.85,41.1,40.7,41.03,45300.0,36.5242,36.7477,36.3901,36.6851,45300.0
2011-01-21 09:55:00,41.03,41.22,40.8,41.16,39500.0,36.6851,36.855,36.4795,36.8014,39500.0
2011-01-21 10:00:00,41.13,41.14,41.01,41.04,9200.0,36.7745,36.7835,36.6673,36.6941,9200.0
2011-01-21 10:05:00,41.04,41.06,40.83,40.85,10900.0,36.6941,36.712,36.5063,36.5242,10900.0
2011-01-21 10:10:00,40.84,40.87,40.7,40.73,7500.0,36.5153,36.5421,36.3901,36.4169,7500.0
2011-01-21 10:15:00,40.72,40.75,40.68,40.69,7700.0,36.408,36.4348,36.3722,36.3811,7700.0
2011-01-21 10:20:00,40.74,40.75,40.71,40.74,5700.0,36.4258,36.4348,36.399,36.4258,5700.0
2011-01-21 10:25:00,40.73,40.76,40.69,40.69,6800.0,36.4169,36.4437,36.3811,36.3811,6800.0
2011-01-21 10:30:00,40.7,40.71,40.57,40.57,9900.0,36.3901,36.399,36.2738,36.2738,9900.0
2011-01-21 10:35:00,40.56,40.63,40.54,40.6,6300.0,36.2649,36.3275,36.247,36.3007,6300.0
2011-01-21 10:40:00,40.58,40.63,40.58,40.6,1900.0,36.2828,36.3275,36.2828,36.3007,1900.0
2011-01-21 10:45:00,40.6,40.63,40.58,40.59,4800.0,36.3007,36.3275,36.2828,36.2917,4800.0
2011-01-21 10:50:00,40.58,40.64,40.57,40.61,5700.0,36.2828,36.3364,36.2738,36.3096,5700.0
2011-01-21 10:55:00,40.62,40.65,40.58,40.63,10700.0,36.3186,36.3454,36.2828,36.3275,10700.0
2011-01-21 11:00:00,40.62,40.69,40.6,40.65,3000.0,36.3186,36.3811,36.3007,36.3454,3000.0
2011-01-21 11:05:00,40.65,40.67,40.56,40.62,30800.0,36.3454,36.3633,36.2649,36.3186,30800.0
2011-01-21 11:10:00,40.59,40.64,40.58,40.63,11100.0,36.2917,36.3364,36.2828,36.3275,11100.0
2011-01-21 11:15:00,40.62,40.63,40.58,40.59,9500.0,36.3186,36.3275,36.2828,36.2917,9500.0
2011-01-21 11:20:00,40.59,40.63,40.59,40.63,7000.0,36.2917,36.3275,36.2917,36.3275,7000.0
2011-01-21 11:25:00,40.63,40.67,40.58,40.59,11900.0,36.3275,36.3633,36.2828,36.2917,11900.0
2011-01-21 11:30:00,40.61,40.61,40.54,40.54,5800.0,36.3096,36.3096,36.247,36.247,5800.0
2011-01-21 11:35:00,40.54,40.56,40.4,40.41,21100.0,36.247,36.2649,36.1218,36.1308,21100.0
2011-01-21 11:40:00,40.41,40.42,40.36,40.37,30600.0,36.1308,36.1397,36.0861,36.095,30600.0
2011-01-21 11:45:00,40.37,40.41,40.29,40.4,25700.0,36.095,36.1308,36.0235,36.1218,25700.0
2011-01-21 11:50:00,40.41,40.42,40.37,40.38,12900.0,36.1308,36.1397,36.095,36.104,12900.0
2011-01-21 11:55:00,40.37,40.37,40.31,40.33,15100.0,36.095,36.095,36.0414,36.0593,15100.0
2011-01-21 12:00:00,40.34,40.37,40.32,40.37,6400.0,36.0682,36.095,36.0503,36.095,6400.0
2011-01-21 12:05:00,40.37,40.4,40.36,40.4,6300.0,36.095,36.1218,36.0861,36.1218,6300.0
2011-01-21 12:10:00,40.4,40.44,40.38,40.41,4800.0,36.1218,36.1576,36.104,36.1308,4800.0
2011-01-21 12:15:00,40.42,40.47,40.41,40.47,3900.0,36.1397,36.1844,36.1308,36.1844,3900.0
2011-01-21 12:20:00,40.46,40.5,40.45,40.45,5500.0,36.1755,36.2113,36.1666,36.1666,5500.0
2011-01-21 12:25:00,40.45,40.45,40.4,40.42,4800.0,36.1666,36.1666,36.1218,36.1397,4800.0
2011-01-21 12:30:00,40.42,40.43,40.4,40.41,10200.0,36.1397,36.1487,36.1218,36.1308,10200.0
2011-01-21 12:35:00,40.41,40.43,40.4,40.4,14800.0,36.1308,36.1487,36.1218,36.1218,14800.0
2011-01-21 12:40:00,40.4,40.42,40.35,40.35,28700.0,36.1218,36.1397,36.0771,36.0771,28700.0
2011-01-21 12:45:00,40.36,40.38,40.34,40.38,14700.0,36.0861,36.104,36.0682,36.104,14700.0
2011-01-21 12:50:00,40.37,40.39,40.34,40.37,8500.0,36.095,36.1129,36.0682,36.095,8500.0
2011-01-21 12:55:00,40.36,40.36,40.34,40.36,6800.0,36.0861,36.0861,36.0682,36.0861,6800.0
2011-01-21 13:00:00,40.35,40.4,40.35,40.37,5100.0,36.0771,36.1218,36.0771,36.095,5100.0
2011-01-21 13:05:00,40.36,40.37,40.35,40.36,4300.0,36.0861,36.095,36.0771,36.0861,4300.0
2011-01-21 13:10:00,40.36,40.43,40.35,40.41,7300.0,36.0861,36.1487,36.0771,36.1308,7300.0
2011-01-21 13:15:00,40.41,40.46,40.38,40.46,5500.0,36.1308,36.1755,36.104,36.1755,5500.0
2011-01-21 13:20:00,40.46,40.46,40.42,40.44,4200.0,36.1755,36.1755,36.1397,36.1576,4200.0
2011-01-21 13:25:00,40.44,40.45,40.37,40.39,10100.0,36.1576,36.1666,36.095,36.1129,10100.0
2011-01-21 13:30:00,40.37,40.4,40.37,40.38,15000.0,36.095,36.1218,36.095,36.104,15000.0
2011-01-21 13:35:00,40.37,40.42,40.35,40.39,21900.0,36.095,36.1397,36.0771,36.1129,21900.0
2011-01-21 13:40:00,40.38,40.41,40.34,40.35,15000.0,36.104,36.1308,36.0682,36.0771,15000.0
2011-01-21 13:45:00,40.36,40.36,40.34,40.35,8900.0,36.0861,36.0861,36.0682,36.0771,8900.0
2011-01-21 13:50:00,40.35,40.35,40.33,40.35,8300.0,36.0771,36.0771,36.0593,36.0771,8300.0
2011-01-21 13:55:00,40.35,40.36,40.34,40.35,11700.0,36.0771,36.0861,36.0682,36.0771,11700.0
2011-01-21 14:00:00,40.35,40.35,40.32,40.33,8200.0,36.0771,36.0771,36.0503,36.0593,8200.0
2011-01-21 14:05:00,40.35,40.36,40.33,40.36,10000.0,36.0771,36.0861,36.0593,36.0861,10000.0
2011-01-21 14:10:00,40.38,40.38,40.34,40.36,25900.0,36.104,36.104,36.0682,36.0861,25900.0
2011-01-21 14:15:00,40.35,40.35,40.31,40.34,7700.0,36.0771,36.0771,36.0414,36.0682,7700.0
2011-01-21 14:20:00,40.34,40.35,40.33,40.35,10200.0,36.0682,36.0771,36.0593,36.0771,10200.0
2011-01-21 14:25:00,40.35,40.37,40.35,40.37,10800.0,36.0771,36.095,36.0771,36.095,10800.0
2011-01-21 14:30:00,40.35,40.4,40.35,40.4,10000.0,36.0771,36.1218,36.0771,36.1218,10000.0
2011-01-21 14:35:00,40.4,40.46,40.38,40.43,6000.0,36.1218,36.1755,36.104,36.1487,6000.0
2011-01-21 14:40:00,40.42,40.43,40.4,40.4,5900.0,36.1397,36.1487,36.1218,36.1218,5900.0
2011-01-21 14:45:00,40.41,40.53,40.41,40.46,25100.0,36.1308,36.2381,36.1308,36.1755,25100.0
2011-01-21 14:50:00,40.47,40.49,40.45,40.46,6600.0,36.1844,36.2023,36.1666,36.1755,6600.0
2011-01-21 14:55:00,40.45,40.48,40.42,40.42,6800.0,36.1666,36.1934,36.1397,36.1397,6800.0
2011-01-21 15:00:00,40.42,40.47,40.42,40.47,7200.0,36.1397,36.1844,36.1397,36.1844,7200.0
2011-01-21 15:05:00,40.48,40.52,40.46,40.51,6300.0,36.1934,36.2291,36.1755,36.2202,6300.0
2011-01-21 15:10:00,40.5,40.5,40.46,40.48,12300.0,36.2113,36.2113,36.1755,36.1934,12300.0
2011-01-21 15:15:00,40.48,40.49,40.46,40.47,6000.0,36.1934,36.2023,36.1755,36.1844,6000.0
2011-01-21 15:20:00,40.46,40.47,40.44,40.45,10300.0,36.1755,36.1844,36.1576,36.1666,10300.0
2011-01-21 15:25:00,40.45,40.5,40.44,40.44,9400.0,36.1666,36.2113,36.1576,36.1576,9400.0
2011-01-21 15:30:00,40.45,40.47,40.41,40.45,20200.0,36.1666,36.1844,36.1308,36.1666,20200.0
2011-01-21 15:35:00,40.44,40.46,40.39,40.46,21800.0,36.1576,36.1755,36.1129,36.1755,21800.0
2011-01-21 15:40:00,40.44,40.47,40.41,40.43,21500.0,36.1576,36.1844,36.1308,36.1487,21500.0
2011-01-21 15:45:00,40.43,40.48,40.42,40.46,32000.0,36.1487,36.1934,36.1397,36.1755,32000.0
2011-01-21 15:50:00,40.45,40.53,40.45,40.5,48100.0,36.1666,36.2381,36.1666,36.2113,48100.0
2011-01-21 15:55:00,40.49,40.51,40.45,40.49,48900.0,36.2023,36.2202,36.1666,36.2023,48900.0
2011-01-24 09:30:00,40.43,40.68,40.43,40.65,9800.0,36.1487,36.3722,36.1487,36.3454,9800.0
2011-01-24 09:35:00,40.65,40.72,40.59,40.68,7900.0,36.3454,36.408,36.2917,36.3722,7900.0
2011-01-24 09:40:00,40.7,40.83,40.7,40.81,13800.0,36.3901,36.5063,36.3901,36.4884,13800.0
2011-01-24 09:45:00,40.82,41.06,40.82,41.02,20500.0,36.4974,36.712,36.4974,36.6762,20500.0
2011-01-24 09:50:00,41.05,41.18,41.03,41.17,14000.0,36.703,36.8193,36.6851,36.8103,14000.0
2011-01-24 09:55:00,41.19,41.39,41.17,41.39,34600.0,36.8282,37.007,36.8103,37.007,34600.0
2011-01-24 10:00:00,41.34,41.57,41.33,41.56,23400.0,36.9623,37.168,36.9534,37.159,23400.0
2011-01-24 10:05:00,41.54,41.65,41.53,41.65,15800.0,37.1411,37.2395,37.1322,37.2395,15800.0
2011-01-24 10:10:00,41.66,41.9,41.66,41.72,41800.0,37.2484,37.463,37.2484,37.3021,41800.0
2011-01-24 10:15:00,41.71,41.72,41.56,41.67,29500.0,37.2931,37.3021,37.159,37.2574,29500.0
2011-01-24 10:20:00,41.66,41.96,41.66,41.91,27000.0,37.2484,37.5167,37.2484,37.4719,27000.0
2011-01-24 10:25:00,41.91,41.95,41.8,41.9,43400.0,37.4719,37.5077,37.3736,37.463,43400.0
2011-01-24 10:30:00,41.9,41.94,41.82,41.87,23400.0,37.463,37.4988,37.3915,37.4362,23400.0
2011-01-24 10:35:00,41.87,41.91,41.75,41.79,23500.0,37.4362,37.4719,37.3289,37.3647,23500.0
2011-01-24 10:40:00,41.79,41.9,41.75,41.83,25400.0,37.3647,37.463,37.3289,37.4004,25400.0
2011-01-24 10:45:00,41.84,41.86,41.78,41.85,9500.0,37.4094,37.4272,37.3557,37.4183,9500.0
2011-01-24 10:50:00,41.84,41.93,41.84,41.92,22900.0,37.4094,37.4898,37.4094,37.4809,22900.0
2011-01-24 10:55:00,41.89,42.03,41.88,41.95,16300.0,37.4541,37.5792,37.4451,37.5077,16300.0
2011-01-24 11:00:00,41.93,42.03,41.89,42.02,20000.0,37.4898,37.5792,37.4541,37.5703,20000.0
2011-01-24 11:05:00,42.0,42.16,42.0,42.11,18600.0,37.5524,37.6955,37.5524,37.6508,18600.0
2011-01-24 11:10:00,42.1,42.12,41.94,42.04,14200.0,37.6418,37.6597,37.4988,37.5882,14200.0
2011-01-24 11:15:00,42.04,42.04,42.0,42.04,5200.0,37.5882,37.5882,37.5524,37.5882,5200.0
2011-01-24 11:20:00,42.04,42.05,41.95,41.97,7500.0,37.5882,37.5971,37.5077,37.5256,7500.0
2011-01-24 11:25:00,41.97,42.07,41.97,42.02,11700.0,37.5256,37.615,37.5256,37.5703,11700.0
2011-01-24 11:30:00,42.04,42.24,42.04,42.22,23400.0,37.5882,37.767,37.5882,37.7491,23400.0
2011-01-24 11:35:00,42.22,42.36,42.2,42.3,21200.0,37.7491,37.8743,37.7312,37.8206,21200.0
2011-01-24 11:40:00,42.31,42.4,42.3,42.39,14300.0,37.8296,37.9101,37.8206,37.9011,14300.0
2011-01-24 11:45:00,42.37,42.39,42.35,42.36,7100.0,37.8832,37.9011,37.8654,37.8743,7100.0
2011-01-24 11:50:00,42.36,42.41,42.28,42.28,17300.0,37.8743,37.919,37.8028,37.8028,17300.0
2011-01-24 11:55:00,42.29,42.31,42.25,42.3,5400.0,37.8117,37.8296,37.7759,37.8206,5400.0
2011-01-24 12:00:00,42.31,42.43,42.29,42.43,9700.0,37.8296,37.9369,37.8117,37.9369,9700.0
2011-01-24 12:05:00,42.42,42.58,42.42,42.58,16100.0,37.9279,38.071,37.9279,38.071,16100.0
2011-01-24 12:10:00,42.59,42.63,42.56,42.6,17700.0,38.0799,38.1157,38.0531,38.0889,17700.0
2011-01-24 12:15:00,42.62,42.62,42.55,42.57,9000.0,38.1068,38.1068,38.0442,38.0621,9000.0
2011-01-24 12:20:00,42.57,42.7,42.57,42.57,20100.0,38.0621,38.1783,38.0621,38.0621,20100.0
2011-01-24 12:25:00,42.57,42.58,42.52,42.55,9600.0,38.0621,38.071,38.0174,38.0442,9600.0
2011-01-24 12:30:00,42.54,42.73,42.54,42.71,12500.0,38.0352,38.2051,38.0352,38.1872,12500.0
2011-01-24 12:35:00,42.68,42.7,42.62,42.62,8300.0,38.1604,38.1783,38.1068,38.1068,8300.0
2011-01-24 12:40:00,42.63,42.66,42.54,42.54,10800.0,38.1157,38.1425,38.0352,38.0352,10800.0
2011-01-24 12:45:00,42.53,42.57,42.53,42.56,5100.0,38.0263,38.0621,38.0263,38.0531,5100.0
2011-01-24 12:50:00,42.57,42.6,42.53,42.59,7800.0,38.0621,38.0889,38.0263,38.0799,7800.0
2011-01-24 12:55:00,42.57,42.67,42.55,42.65,8300.0,38.0621,38.1515,38.0442,38.1336,8300.0
2011-01-24 13:00:00,42.67,42.67,42.52,42.53,5900.0,38.1515,38.1515,38.0174,38.0263,5900.0
2011-01-24 13:05:00,42.52,42.55,42.47,42.48,8100.0,38.0174,38.0442,37.9726,37.9816,8100.0
2011-01-24 13:10:00,42.5,42.5,42.4,42.45,6300.0,37.9995,37.9995,37.9101,37.9548,6300.0
2011-01-24 13:15:00,42.41,42.42,42.36,42.37,4500.0,37.919,37.9279,37.8743,37.8832,4500.0
2011-01-24 13:20:00,42.37,42.38,42.34,42.34,5900.0,37.8832,37.8922,37.8564,37.8564,5900.0
2011-01-24 13:25:00,42.34,42.41,42.33,42.35,3300.0,37.8564,37.919,37.8475,37.8654,3300.0
2011-01-24 13:30:00,42.35,42.36,42.27,42.28,7500.0,37.8654,37.8743,37.7938,37.8028,7500.0
2011-01-24 13:35:00,42.28,42.41,42.28,42.4,4900.0,37.8028,37.919,37.8028,37.9101,4900.0
2011-01-24 13:40:00,42.39,42.39,42.35,42.37,4400.0,37.9011,37.9011,37.8654,37.8832,4400.0
2011-01-24 13:45:00,42.37,42.48,42.32,42.47,7200.0,37.8832,37.9816,37.8385,37.9726,7200.0
2011-01-24 13:50:00,42.46,42.46,42.42,42.42,3700.0,37.9637,37.9637,37.9279,37.9279,3700.0
2011-01-24 13:55:00,42.4,42.4,42.32,42.32,5000.0,37.9101,37.9101,37.8385,37.8385,5000.0
2011-01-24 14:00:00,42.31,42.38,42.31,42.34,10200.0,37.8296,37.8922,37.8296,37.8564,10200.0
2011-01-24 14:05:00,42.32,42.32,42.29,42.29,4500.0,37.8385,37.8385,37.8117,37.8117,4500.0
2011-01-24 14:10:00,42.28,42.32,42.25,42.27,5800.0,37.8028,37.8385,37.7759,37.7938,5800.0
2011-01-24 14:15:00,42.26,42.34,42.25,42.25,6400.0,37.7849,37.8564,37.7759,37.7759,6400.0
2011-01-24 14:20:00,42.25,42.25,42.19,42.21,6300.0,37.7759,37.7759,37.7223,37.7402,6300.0
2011-01-24 14:25:00,42.22,42.27,42.22,42.23,7600.0,37.7491,37.7938,37.7491,37.7581,7600.0
2011-01-24 14:30:00,42.24,42.26,42.22,42.23,9600.0,37.767,37.7849,37.7491,37.7581,9600.0
2011-01-24 14:35:00,42.23,42.23,42.18,42.2,6600.0,37.7581,37.7581,37.7134,37.7312,6600.0
2011-01-24 14:40:00,42.19,42.21,42.18,42.19,3600.0,37.7223,37.7402,37.7134,37.7223,3600.0
2011-01-24 14:45:00,42.18,42.19,42.14,42.14,12600.0,37.7134,37.7223,37.6776,37.6776,12600.0
2011-01-24 14:50:00,42.14,42.18,42.09,42.14,16500.0,37.6776,37.7134,37.6329,37.6776,16500.0
2011-01-24 14:55:00,42.12,42.12,42.05,42.12,14400.0,37.6597,37.6597,37.5971,37.6597,14400.0
2011-01-24 15:00:00,42.11,42.16,42.09,42.16,7300.0,37.6508,37.6955,37.6329,37.6955,7300.0
2011-01-24 15:05:00,42.15,42.15,42.06,42.12,28300.0,37.6865,37.6865,37.6061,37.6597,28300.0
2011-01-24 15:10:00,42.13,42.16,42.09,42.11,10500.0,37.6687,37.6955,37.6329,37.6508,10500.0
2011-01-24 15:15:00,42.1,42.12,42.04,42.11,19100.0,37.6418,37.6597,37.5882,37.6508,19100.0
2011-01-24 15:20:00,42.11,42.11,42.05,42.09,11500.0,37.6508,37.6508,37.5971,37.6329,11500.0
2011-01-24 15:25:00,42.09,42.1,42.03,42.03,23600.0,37.6329,37.6418,37.5792,37.5792,23600.0
2011-01-24 15:30:00,42.05,42.09,42.04,42.05,17100.0,37.5971,37.6329,37.5882,37.5971,17100.0
2011-01-24 15:35:00,42.06,42.1,42.04,42.06,16900.0,37.6061,37.6418,37.5882,37.6061,16900.0
2011-01-24 15:40:00,42.06,42.1,42.03,42.1,28800.0,37.6061,37.6418,37.5792,37.6418,28800.0
2011-01-24 15:45:00,42.09,42.1,42.01,42.06,41100.0,37.6329,37.6418,37.5614,37.6061,41100.0
2011-01-24 15:50:00,42.07,42.08,41.97,42.03,40000.0,37.615,37.6239,37.5256,37.5792,40000.0
2011-01-24 15:55:00,42.04,42.06,41.98,42.04,89800.0,37.5882,37.6061,37.5345,37.5882,89800.0
2011-01-25 09:30:00,41.96,41.97,41.79,41.92,15000.0,37.5167,37.5256,37.3647,37.4809,15000.0
2011-01-25 09:35:00,41.87,41.91,41.81,41.83,7900.0,37.4362,37.4719,37.3825,37.4004,7900.0
2011-01-25 09:40:00,41.81,41.95,41.79,41.95,14100.0,37.3825,37.5077,37.3647,37.5077,14100.0
2011-01-25 09:45:00,41.93,42.19,41.88,42.19,46700.0,37.4898,37.7223,37.4451,37.7223,46700.0
2011-01-25 09:50:00,42.16,42.17,42.09,42.09,9200.0,37.6955,37.7044,37.6329,37.6329,9200.0
2011-01-25 09:55:00,42.09,42.37,42.07,42.37,11300.0,37.6329,37.8832,37.615,37.8832,11300.0
2011-01-25 10:00:00,42.36,42.42,42.19,42.2,16500.0,37.8743,37.9279,37.7223,37.7312,16500.0
2011-01-25 10:05:00,42.17,42.27,42.1,42.23,8800.0,37.7044,37.7938,37.6418,37.7581,8800.0
2011-01-25 10:10:00,42.24,42.31,42.17,42.28,6500.0,37.767,37.8296,37.7044,37.8028,6500.0
2011-01-25 10:15:00,42.27,42.27,42.0,42.08,8900.0,37.7938,37.7938,37.5524,37.6239,8900.0
2011-01-25 10:20:00,42.04,42.08,41.92,42.02,6700.0,37.5882,37.6239,37.4809,37.5703,6700.0
2011-01-25 10:25:00,42.05,42.05,41.97,41.99,8500.0,37.5971,37.5971,37.5256,37.5435,8500.0
2011-01-25 10:30:00,41.99,42.06,41.95,42.04,5000.0,37.5435,37.6061,37.5077,37.5882,5000.0
2011-01-25 10:35:00,42.04,42.05,42.0,42.05,5000.0,37.5882,37.5971,37.5524,37.5971,5000.0
2011-01-25 10:40:00,42.04,42.18,42.04,42.13,5100.0,37.5882,37.7134,37.5882,37.6687,5100.0
2011-01-25 10:45:00,42.08,42.1,42.02,42.07,3300.0,37.6239,37.6418,37.5703,37.615,3300.0
2011-01-25 10:50:00,42.09,42.33,42.07,42.3,18900.0,37.6329,37.8475,37.615,37.8206,18900.0
2011-01-25 10:55:00,42.3,42.38,42.3,42.35,15600.0,37.8206,37.8922,37.8206,37.8654,15600.0
2011-01-25 11:00:00,42.34,42.35,42.14,42.16,14900.0,37.8564,37.8654,37.6776,37.6955,14900.0
2011-01-25 11:05:00,42.16,42.25,42.15,42.24,16000.0,37.6955,37.7759,37.6865,37.767,16000.0
2011-01-25 11:10:00,42.22,42.22,41.86,41.9,18300.0,37.7491,37.7491,37.4272,37.463,18300.0
2011-01-25 11:15:00,41.91,42.0,41.9,41.99,11800.0,37.4719,37.5524,37.463,37.5435,11800.0
2011-01-25 11:20:00,41.98,41.98,41.75,41.79,7200.0,37.5345,37.5345,37.3289,37.3647,7200.0
2011-01-25 11:25:00,41.77,41.8,41.71,41.72,9700.0,37.3468,37.3736,37.2931,37.3021,9700.0
2011-01-25 11:30:00,41.72,41.76,41.6,41.76,7300.0,37.3021,37.3378,37.1948,37.3378,7300.0
2011-01-25 11:35:00,41.77,41.77,41.7,41.71,3800.0,37.3468,37.3468,37.2842,37.2931,3800.0
2011-01-25 11:40:00,41.73,41.76,41.72,41.72,1800.0,37.311,37.3378,37.3021,37.3021,1800.0
2011-01-25 11:45:00,41.7,41.7,41.62,41.63,5500.0,37.2842,37.2842,37.2127,37.2216,5500.0
2011-01-25 11:50:00,41.62,41.69,41.62,41.68,3300.0,37.2127,37.2752,37.2127,37.2663,3300.0
2011-01-25 11:55:00,41.71,41.79,41.7,41.79,7400.0,37.2931,37.3647,37.2842,37.3647,7400.0
2011-01-25 12:00:00,41.77,41.86,41.77,41.84,3800.0,37.3468,37.4272,37.3468,37.4094,3800.0
2011-01-25 12:05:00,41.84,41.91,41.84,41.91,7100.0,37.4094,37.4719,37.4094,37.4719,7100.0
2011-01-25 12:10:00,41.9,41.98,41.9,41.97,12600.0,37.463,37.5345,37.463,37.5256,12600.0
2011-01-25 12:15:00,41.97,42.02,41.97,42.0,11000.0,37.5256,37.5703,37.5256,37.5524,11000.0
2011-01-25 12:20:00,42.0,42.02,41.99,42.02,15100.0,37.5524,37.5703,37.5435,37.5703,15100.0
2011-01-25 12:25:00,42.01,42.03,41.98,42.0,10200.0,37.5614,37.5792,37.5345,37.5524,10200.0
2011-01-25 12:30:00,41.99,42.0,41.87,41.87,4100.0,37.5435,37.5524,37.4362,37.4362,4100.0
2011-01-25 12:35:00,41.87,41.9,41.86,41.86,13700.0,37.4362,37.463,37.4272,37.4272,13700.0
2011-01-25 12:40:00,41.88,41.88,41.84,41.88,9300.0,37.4451,37.4451,37.4094,37.4451,9300.0
2011-01-25 12:45:00,41.89,41.92,41.88,41.92,10100.0,37.4541,37.4809,37.4451,37.4809,10100.0
2011-01-25 12:50:00,41.91,41.92,41.85,41.85,9100.0,37.4719,37.4809,37.4183,37.4183,9100.0
2011-01-25 12:55:00,41.85,41.86,41.73,41.75,22100.0,37.4183,37.4272,37.311,37.3289,22100.0
2011-01-25 13:00:00,41.75,41.81,41.75,41.81,5200.0,37.3289,37.3825,37.3289,37.3825,5200.0
2011-01-25 13:05:00,41.8,41.84,41.8,41.83,11900.0,37.3736,37.4094,37.3736,37.4004,11900.0
2011-01-25 13:10:00,41.82,41.87,41.8,41.8,10600.0,37.3915,37.4362,37.3736,37.3736,10600.0
2011-01-25 13:15:00,41.82,41.82,41.75,41.75,18800.0,37.3915,37.3915,37.3289,37.3289,18800.0
2011-01-25 13:20:00,41.75,41.76,41.69,41.71,19100.0,37.3289,37.3378,37.2752,37.2931,19100.0
2011-01-25 13:25:00,41.71,41.73,41.69,41.73,11000.0,37.2931,37.311,37.2752,37.311,11000.0
2011-01-25 13:30:00,41.72,41.75,41.71,41.75,6100.0,37.3021,37.3289,37.2931,37.3289,6100.0
2011-01-25 13:35:00,41.74,41.78,41.71,41.72,7500.0,37.3199,37.3557,37.2931,37.3021,7500.0
2011-01-25 13:40:00,41.74,41.8,41.71,41.8,7000.0,37.3199,37.3736,37.2931,37.3736,7000.0
2011-01-25 13:45:00,41.8,41.85,41.77,41.77,13100.0,37.3736,37.4183,37.3468,37.3468,13100.0
2011-01-25 13:50:00,41.76,41.78,41.76,41.78,1500.0,37.3378,37.3557,37.3378,37.3557,1500.0
2011-01-25 13:55:00,41.78,41.78,41.73,41.74,2800.0,37.3557,37.3557,37.311,37.3199,2800.0
2011-01-25 14:00:00,41.74,41.74,41.66,41.68,3600.0,37.3199,37.3199,37.2484,37.2663,3600.0
2011-01-25 14:05:00,41.66,41.67,41.63,41.65,7800.0,37.2484,37.2574,37.2216,37.2395,7800.0
2011-01-25 14:10:00,41.64,41.66,41.63,41.63,10900.0,37.2305,37.2484,37.2216,37.2216,10900.0
2011-01-25 14:15:00,41.63,41.66,41.58,41.66,35200.0,37.2216,37.2484,37.1769,37.2484,35200.0
2011-01-25 14:20:00,41.64,41.71,41.63,41.64,11200.0,37.2305,37.2931,37.2216,37.2305,11200.0
2011-01-25 14:25:00,41.66,41.69,41.65,41.67,65600.0,37.2484,37.2752,37.2395,37.2574,65600.0
2011-01-25 14:30:00,41.66,41.68,41.64,41.68,16200.0,37.2484,37.2663,37.2305,37.2663,16200.0
2011-01-25 14:35:00,41.67,41.78,41.67,41.76,8100.0,37.2574,37.3557,37.2574,37.3378,8100.0
2011-01-25 14:40:00,41.75,41.78,41.68,41.71,9900.0,37.3289,37.3557,37.2663,37.2931,9900.0
2011-01-25 14:45:00,41.7,41.72,41.68,41.72,19400.0,37.2842,37.3021,37.2663,37.3021,19400.0
2011-01-25 14:50:00,41.72,41.81,41.69,41.81,21400.0,37.3021,37.3825,37.2752,37.3825,21400.0
2011-01-25 14:55:00,41.79,41.82,41.76,41.8,27300.0,37.3647,37.3915,37.3378,37.3736,27300.0
2011-01-25 15:00:00,41.8,41.9,41.78,41.89,16700.0,37.3736,37.463,37.3557,37.4541,16700.0
2011-01-25 15:05:00,41.91,41.92,41.81,41.82,19300.0,37.4719,37.4809,37.3825,37.3915,19300.0
2011-01-25 15:10:00,41.82,41.94,41.82,41.91,35400.0,37.3915,37.4988,37.3915,37.4719,35400.0
2011-01-25 15:15:00,41.92,42.03,41.92,42.01,27200.0,37.4809,37.5792,37.4809,37.5614,27200.0
2011-01-25 15:20:00,42.01,42.14,42.01,42.11,30900.0,37.5614,37.6776,37.5614,37.6508,30900.0
2011-01-25 15:25:00,42.1,42.22,42.1,42.2,20300.0,37.6418,37.7491,37.6418,37.7312,20300.0
2011-01-25 15:30:00,42.22,42.22,42.06,42.09,21300.0,37.7491,37.7491,37.6061,37.6329,21300.0
2011-01-25 15:35:00,42.09,42.12,42.07,42.09,20500.0,37.6329,37.6597,37.615,37.6329,20500.0
2011-01-25 15:40:00,42.09,42.17,42.05,42.15,26900.0,37.6329,37.7044,37.5971,37.6865,26900.0
2011-01-25 15:45:00,42.15,42.26,42.14,42.25,46600.0,37.6865,37.7849,37.6776,37.7759,46600.0
2011-01-25 15:50:00,42.24,42.25,42.17,42.24,58500.0,37.767,37.7759,37.7044,37.767,58500.0
2011-01-25 15:55:00,42.24,42.27,42.22,42.22,74500.0,37.767,37.7938,37.7491,37.7491,74500.0
2011-01-26 09:30:00,42.3,42.48,42.15,42.16,11600.0,37.8206,37.9816,37.6865,37.6955,11600.0
2011-01-26 09:35:00,42.19,42.27,42.03,42.11,16300.0,37.7223,37.7938,37.5792,37.6508,16300.0
2011-01-26 09:40:00,42.1,42.11,41.96,42.11,11300.0,37.6418,37.6508,37.5167,37.6508,11300.0
2011-01-26 09:45:00,42.08,42.11,41.94,41.97,8300.0,37.6239,37.6508,37.4988,37.5256,8300.0
2011-01-26 09:50:00,41.97,41.98,41.86,41.96,23200.0,37.5256,37.5345,37.4272,37.5167,23200.0
2011-01-26 09:55:00,41.93,42.01,41.86,41.96,16000.0,37.4898,37.5614,37.4272,37.5167,16000.0
2011-01-26 10:00:00,41.97,42.31,41.95,42.29,26500.0,37.5256,37.8296,37.5077,37.8117,26500.0
2011-01-26 10:05:00,42.29,42.49,42.25,42.46,7600.0,37.8117,37.9905,37.7759,37.9637,7600.0
2011-01-26 10:10:00,42.42,42.53,42.34,42.47,7900.0,37.9279,38.0263,37.8564,37.9726,7900.0
2011-01-26 10:15:00,42.47,42.48,42.43,42.45,18300.0,37.9726,37.9816,37.9369,37.9548,18300.0
2011-01-26 10:20:00,42.46,42.73,42.45,42.73,21500.0,37.9637,38.2051,37.9548,38.2051,21500.0
2011-01-26 10:25:00,42.71,42.73,42.67,42.68,13200.0,38.1872,38.2051,38.1515,38.1604,13200.0
2011-01-26 10:30:00,42.67,42.72,42.63,42.72,22700.0,38.1515,38.1962,38.1157,38.1962,22700.0
2011-01-26 10:35:00,42.73,42.73,42.65,42.69,13600.0,38.2051,38.2051,38.1336,38.1693,13600.0
2011-01-26 10:40:00,42.69,42.83,42.68,42.74,16500.0,38.1693,38.2945,38.1604,38.2141,16500.0
2011-01-26 10:45:00,42.76,42.84,42.75,42.78,28700.0,38.2319,38.3035,38.223,38.2498,28700.0
2011-01-26 10:50:00,42.79,42.82,42.71,42.71,78600.0,38.2588,38.2856,38.1872,38.1872,78600.0
2011-01-26 10:55:00,42.72,42.72,42.49,42.61,28600.0,38.1962,38.1962,37.9905,38.0978,28600.0
2011-01-26 11:00:00,42.56,42.56,42.51,42.51,8600.0,38.0531,38.0531,38.0084,38.0084,8600.0
2011-01-26 11:05:00,42.5,42.58,42.47,42.56,12100.0,37.9995,38.071,37.9726,38.0531,12100.0
2011-01-26 11:10:00,42.55,42.56,42.46,42.53,29600.0,38.0442,38.0531,37.9637,38.0263,29600.0
2011-01-26 11:15:00,42.53,42.56,42.48,42.5,12900.0,38.0263,38.0531,37.9816,37.9995,12900.0
2011-01-26 11:20:00,42.49,42.56,42.48,42.56,30800.0,37.9905,38.0531,37.9816,38.0531,30800.0
2011-01-26 11:25:00,42.54,42.54,42.44,42.46,20900.0,38.0352,38.0352,37.9458,37.9637,20900.0
2011-01-26 11:30:00,42.44,42.53,42.44,42.47,22800.0,37.9458,38.0263,37.9458,37.9726,22800.0
2011-01-26 11:35:00,42.47,42.55,42.46,42.53,15000.0,37.9726,38.0442,37.9637,38.0263,15000.0
2011-01-26 11:40:00,42.52,42.55,42.49,42.51,5500.0,38.0174,38.0442,37.9905,38.0084,5500.0
2011-01-26 11:45:00,42.5,42.56,42.5,42.52,7800.0,37.9995,38.0531,37.9995,38.0174,7800.0
2011-01-26 11:50:00,42.5,42.54,42.46,42.51,16900.0,37.9995,38.0352,37.9637,38.0084,16900.0
2011-01-26 11:55:00,42.51,42.54,42.46,42.46,6300.0,38.0084,38.0352,37.9637,37.9637,6300.0
2011-01-26 12:00:00,42.48,42.52,42.44,42.5,12200.0,37.9816,38.0174,37.9458,37.9995,12200.0
2011-01-26 12:05:00,42.51,42.61,42.48,42.6,10900.0,38.0084,38.0978,37.9816,38.0889,10900.0
2011-01-26 12:10:00,42.61,42.62,42.49,42.49,26400.0,38.0978,38.1068,37.9905,37.9905,26400.0
2011-01-26 12:15:00,42.5,42.52,42.47,42.5,10900.0,37.9995,38.0174,37.9726,37.9995,10900.0
2011-01-26 12:20:00,42.5,42.58,42.5,42.58,7100.0,37.9995,38.071,37.9995,38.071,7100.0
2011-01-26 12:25:00,42.57,42.61,42.49,42.61,3700.0,38.0621,38.0978,37.9905,38.0978,3700.0
2011-01-26 12:30:00,42.59,42.61,42.55,42.59,7200.0,38.0799,38.0978,38.0442,38.0799,7200.0
2011-01-26 12:35:00,42.59,42.69,42.58,42.65,10200.0,38.0799,38.1693,38.071,38.1336,10200.0
2011-01-26 12:40:00,42.65,42.71,42.64,42.67,11400.0,38.1336,38.1872,38.1246,38.1515,11400.0
2011-01-26 12:45:00,42.67,42.68,42.58,42.63,33400.0,38.1515,38.1604,38.071,38.1157,33400.0
2011-01-26 12:50:00,42.62,42.68,42.62,42.64,10900.0,38.1068,38.1604,38.1068,38.1246,10900.0
2011-01-26 12:55:00,42.63,42.7,42.62,42.69,15600.0,38.1157,38.1783,38.1068,38.1693,15600.0
2011-01-26 13:00:00,42.7,42.7,42.65,42.67,11600.0,38.1783,38.1783,38.1336,38.1515,11600.0
2011-01-26 13:05:00,42.67,42.73,42.67,42.73,11200.0,38.1515,38.2051,38.1515,38.2051,11200.0
2011-01-26 13:10:00,42.72,42.75,42.67,42.74,11200.0,38.1962,38.223,38.1515,38.2141,11200.0
2011-01-26 13:15:00,42.74,42.77,42.73,42.77,16700.0,38.2141,38.2409,38.2051,38.2409,16700.0
2011-01-26 13:20:00,42.78,42.79,42.75,42.78,12900.0,38.2498,38.2588,38.223,38.2498,12900.0
2011-01-26 13:25:00,42.77,42.79,42.77,42.78,3200.0,38.2409,38.2588,38.2409,38.2498,3200.0
2011-01-26 13:30:00,42.78,42.83,42.77,42.8,8200.0,38.2498,38.2945,38.2409,38.2677,8200.0
2011-01-26 13:35:00,42.8,42.83,42.78,42.82,13300.0,38.2677,38.2945,38.2498,38.2856,13300.0
2011-01-26 13:40:00,42.81,42.84,42.8,42.82,5100.0,38.2766,38.3035,38.2677,38.2856,5100.0
2011-01-26 13:45:00,42.81,42.83,42.79,42.82,6000.0,38.2766,38.2945,38.2588,38.2856,6000.0
2011-01-26 13:50:00,42.82,42.84,42.81,42.82,5800.0,38.2856,38.3035,38.2766,38.2856,5800.0
2011-01-26 13:55:00,42.83,42.83,42.79,42.82,6300.0,38.2945,38.2945,38.2588,38.2856,6300.0
2011-01-26 14:00:00,42.81,42.84,42.79,42.82,8500.0,38.2766,38.3035,38.2588,38.2856,8500.0
2011-01-26 14:05:00,42.82,42.84,42.81,42.83,7000.0,38.2856,38.3035,38.2766,38.2945,7000.0
2011-01-26 14:10:00,42.82,42.98,42.82,42.91,32000.0,38.2856,38.4286,38.2856,38.3661,32000.0
2011-01-26 14:15:00,42.86,43.08,42.86,43.02,30000.0,38.3213,38.5181,38.3213,38.4644,30000.0
2011-01-26 14:20:00,43.0,43.0,42.86,42.9,8600.0,38.4465,38.4465,38.3213,38.3571,8600.0
2011-01-26 14:25:00,42.93,42.97,42.76,42.88,15600.0,38.3839,38.4197,38.2319,38.3392,15600.0
2011-01-26 14:30:00,42.87,42.94,42.85,42.91,18900.0,38.3303,38.3929,38.3124,38.3661,18900.0
2011-01-26 14:35:00,42.92,42.99,42.88,42.91,17400.0,38.375,38.4376,38.3392,38.3661,17400.0
2011-01-26 14:40:00,42.89,43.02,42.86,43.01,22300.0,38.3482,38.4644,38.3213,38.4555,22300.0
2011-01-26 14:45:00,43.01,43.05,42.88,42.9,21200.0,38.4555,38.4912,38.3392,38.3571,21200.0
2011-01-26 14:50:00,42.92,42.94,42.86,42.92,21400.0,38.375,38.3929,38.3213,38.375,21400.0
2011-01-26 14:55:00,42.93,43.02,42.89,43.02,21600.0,38.3839,38.4644,38.3482,38.4644,21600.0
2011-01-26 15:00:00,43.02,43.04,42.97,43.01,18700.0,38.4644,38.4823,38.4197,38.4555,18700.0
2011-01-26 15:05:00,43.02,43.03,42.95,42.99,27900.0,38.4644,38.4733,38.4018,38.4376,27900.0
2011-01-26 15:10:00,42.99,43.06,42.96,43.03,29500.0,38.4376,38.5002,38.4108,38.4733,29500.0
2011-01-26 15:15:00,43.03,43.04,42.97,42.98,25900.0,38.4733,38.4823,38.4197,38.4286,25900.0
2011-01-26 15:20:00,42.98,43.02,42.97,42.99,31500.0,38.4286,38.4644,38.4197,38.4376,31500.0
2011-01-26 15:25:00,42.99,43.04,42.97,43.02,29800.0,38.4376,38.4823,38.4197,38.4644,29800.0
2011-01-26 15:30:00,43.01,43.01,42.96,42.99,26400.0,38.4555,38.4555,38.4108,38.4376,26400.0
2011-01-26 15:35:00,42.98,43.03,42.94,42.97,30700.0,38.4286,38.4733,38.3929,38.4197,30700.0
2011-01-26 15:40:00,42.97,43.02,42.92,42.96,75300.0,38.4197,38.4644,38.375,38.4108,75300.0
2011-01-26 15:45:00,42.97,43.12,42.96,43.12,49700.0,38.4197,38.5538,38.4108,38.5538,49700.0
2011-01-26 15:50:00,43.11,43.14,43.09,43.12,39400.0,38.5449,38.5717,38.527,38.5538,39400.0
2011-01-26 15:55:00,43.11,43.12,43.04,43.05,61600.0,38.5449,38.5538,38.4823,38.4912,61600.0
2011-01-27 09:30:00,43.09,43.16,42.67,42.75,17500.0,38.527,38.5896,38.1515,38.223,17500.0
2011-01-27 09:35:00,42.75,42.77,42.54,42.7,9400.0,38.223,38.2409,38.0352,38.1783,9400.0
2011-01-27 09:40:00,42.69,42.96,42.64,42.95,11800.0,38.1693,38.4108,38.1246,38.4018,11800.0
2011-01-27 09:45:00,42.96,43.07,42.92,43.04,7500.0,38.4108,38.5091,38.375,38.4823,7500.0
2011-01-27 09:50:00,43.04,43.25,43.04,43.22,9800.0,38.4823,38.67,38.4823,38.6432,9800.0
2011-01-27 09:55:00,43.2,43.22,43.05,43.05,12200.0,38.6253,38.6432,38.4912,38.4912,12200.0
2011-01-27 10:00:00,43.09,43.24,43.09,43.18,15200.0,38.527,38.6611,38.527,38.6075,15200.0
2011-01-27 10:05:00,43.19,43.19,43.01,43.06,7300.0,38.6164,38.6164,38.4555,38.5002,7300.0
2011-01-27 10:10:00,43.04,43.04,42.95,42.96,24500.0,38.4823,38.4823,38.4018,38.4108,24500.0
2011-01-27 10:15:00,42.96,43.08,42.91,43.08,14700.0,38.4108,38.5181,38.3661,38.5181,14700.0
2011-01-27 10:20:00,43.08,43.1,42.96,42.97,11400.0,38.5181,38.5359,38.4108,38.4197,11400.0
2011-01-27 10:25:00,42.97,43.08,42.97,43.08,8500.0,38.4197,38.5181,38.4197,38.5181,8500.0
2011-01-27 10:30:00,43.08,43.13,42.99,42.99,11900.0,38.5181,38.5628,38.4376,38.4376,11900.0
2011-01-27 10:35:00,42.98,42.99,42.86,42.88,10800.0,38.4286,38.4376,38.3213,38.3392,10800.0
2011-01-27 10:40:00,42.85,42.86,42.68,42.82,19900.0,38.3124,38.3213,38.1604,38.2856,19900.0
2011-01-27 10:45:00,42.81,42.92,42.79,42.91,9000.0,38.2766,38.375,38.2588,38.3661,9000.0
2011-01-27 10:50:00,42.89,43.01,42.89,42.95,8500.0,38.3482,38.4555,38.3482,38.4018,8500.0
2011-01-27 10:55:00,42.89,42.89,42.75,42.75,2800.0,38.3482,38.3482,38.223,38.223,2800.0
2011-01-27 11:00:00,42.73,42.8,42.73,42.79,10300.0,38.2051,38.2677,38.2051,38.2588,10300.0
2011-01-27 11:05:00,42.79,42.83,42.78,42.81,11300.0,38.2588,38.2945,38.2498,38.2766,11300.0
2011-01-27 11:10:00,42.81,42.85,42.7,42.7,8400.0,38.2766,38.3124,38.1783,38.1783,8400.0
2011-01-27 11:15:00,42.69,42.75,42.63,42.7,75100.0,38.1693,38.223,38.1157,38.1783,75100.0
2011-01-27 11:20:00,42.69,42.81,42.69,42.74,10000.0,38.1693,38.2766,38.1693,38.2141,10000.0
2011-01-27 11:25:00,42.75,42.79,42.7,42.7,13600.0,38.223,38.2588,38.1783,38.1783,13600.0
2011-01-27 11:30:00,42.68,42.71,42.67,42.7,7000.0,38.1604,38.1872,38.1515,38.1783,7000.0
2011-01-27 11:35:00,42.7,42.91,42.67,42.91,15000.0,38.1783,38.3661,38.1515,38.3661,15000.0
2011-01-27 11:40:00,42.91,42.91,42.86,42.88,53700.0,38.3661,38.3661,38.3213,38.3392,53700.0
2011-01-27 11:45:00,42.88,42.92,42.88,42.9,4000.0,38.3392,38.375,38.3392,38.3571,4000.0
2011-01-27 11:50:00,42.9,42.93,42.88,42.93,6700.0,38.3571,38.3839,38.3392,38.3839,6700.0
2011-01-27 11:55:00,42.94,43.09,42.94,43.06,3700.0,38.3929,38.527,38.3929,38.5002,3700.0
2011-01-27 12:00:00,43.05,43.1,43.05,43.09,2300.0,38.4912,38.5359,38.4912,38.527,2300.0
2011-01-27 12:05:00,43.12,43.15,43.09,43.09,7800.0,38.5538,38.5806,38.527,38.527,7800.0
2011-01-27 12:10:00,43.11,43.15,43.08,43.08,5600.0,38.5449,38.5806,38.5181,38.5181,5600.0
2011-01-27 12:15:00,43.08,43.15,43.07,43.15,3300.0,38.5181,38.5806,38.5091,38.5806,3300.0
2011-01-27 12:20:00,43.14,43.18,43.1,43.14,6000.0,38.5717,38.6075,38.5359,38.5717,6000.0
2011-01-27 12:25:00,43.12,43.13,43.12,43.12,900.0,38.5538,38.5628,38.5538,38.5538,900.0
2011-01-27 12:30:00,43.11,43.11,43.05,43.08,3200.0,38.5449,38.5449,38.4912,38.5181,3200.0
2011-01-27 12:35:00,43.1,43.14,43.08,43.12,1900.0,38.5359,38.5717,38.5181,38.5538,1900.0
2011-01-27 12:40:00,43.12,43.16,43.12,43.12,7000.0,38.5538,38.5896,38.5538,38.5538,7000.0
2011-01-27 12:45:00,43.15,43.17,43.11,43.11,5100.0,38.5806,38.5985,38.5449,38.5449,5100.0
2011-01-27 12:50:00,43.11,43.15,43.09,43.1,5100.0,38.5449,38.5806,38.527,38.5359,5100.0
2011-01-27 12:55:00,43.11,43.11,43.07,43.11,3300.0,38.5449,38.5449,38.5091,38.5449,3300.0
2011-01-27 13:00:00,43.11,43.13,43.07,43.07,7600.0,38.5449,38.5628,38.5091,38.5091,7600.0
2011-01-27 13:05:00,43.07,43.07,43.0,43.02,3600.0,38.5091,38.5091,38.4465,38.4644,3600.0
2011-01-27 13:10:00,43.02,43.05,43.01,43.03,3400.0,38.4644,38.4912,38.4555,38.4733,3400.0
2011-01-27 13:15:00,43.06,43.14,43.06,43.14,3700.0,38.5002,38.5717,38.5002,38.5717,3700.0
2011-01-27 13:20:00,43.14,43.15,43.13,43.15,4200.0,38.5717,38.5806,38.5628,38.5806,4200.0
2011-01-27 13:25:00,43.15,43.15,43.09,43.09,3700.0,38.5806,38.5806,38.527,38.527,3700.0
2011-01-27 13:30:00,43.09,43.1,43.08,43.09,2000.0,38.527,38.5359,38.5181,38.527,2000.0
2011-01-27 13:35:00,43.09,43.09,43.02,43.02,4100.0,38.527,38.527,38.4644,38.4644,4100.0
2011-01-27 13:40:00,43.03,43.07,43.01,43.03,8000.0,38.4733,38.5091,38.4555,38.4733,8000.0
2011-01-27 13:45:00,43.05,43.12,43.05,43.12,3800.0,38.4912,38.5538,38.4912,38.5538,3800.0
2011-01-27 13:50:00,43.12,43.12,43.0,43.0,4600.0,38.5538,38.5538,38.4465,38.4465,4600.0
2011-01-27 13:55:00,42.99,43.02,42.97,43.0,1500.0,38.4376,38.4644,38.4197,38.4465,1500.0
2011-01-27 14:00:00,43.01,43.05,42.93,42.96,13500.0,38.4555,38.4912,38.3839,38.4108,13500.0
2011-01-27 14:05:00,42.96,42.99,42.94,42.96,2400.0,38.4108,38.4376,38.3929,38.4108,2400.0
2011-01-27 14:10:00,42.95,42.95,42.93,42.94,5900.0,38.4018,38.4018,38.3839,38.3929,5900.0
2011-01-27 14:15:00,42.94,42.99,42.94,42.98,6800.0,38.3929,38.4376,38.3929,38.4286,6800.0
2011-01-27 14:20:00,43.0,43.0,42.93,42.97,20100.0,38.4465,38.4465,38.3839,38.4197,20100.0
2011-01-27 14:25:00,42.97,42.99,42.82,42.83,22800.0,38.4197,38.4376,38.2856,38.2945,22800.0
2011-01-27 14:30:00,42.83,42.88,42.83,42.83,18800.0,38.2945,38.3392,38.2945,38.2945,18800.0
2011-01-27 14:35:00,42.85,42.91,42.84,42.91,6900.0,38.3124,38.3661,38.3035,38.3661,6900.0
2011-01-27 14:40:00,42.9,42.99,42.9,42.9,13300.0,38.3571,38.4376,38.3571,38.3571,13300.0
2011-01-27 14:45:00,42.9,42.98,42.89,42.97,11300.0,38.3571,38.4286,38.3482,38.4197,11300.0
2011-01-27 14:50:00,42.97,42.99,42.96,42.98,9900.0,38.4197,38.4376,38.4108,38.4286,9900.0
2011-01-27 14:55:00,42.98,43.03,42.98,43.02,8600.0,38.4286,38.4733,38.4286,38.4644,8600.0
2011-01-27 15:00:00,43.02,43.03,42.98,42.99,21900.0,38.4644,38.4733,38.4286,38.4376,21900.0
2011-01-27 15:05:00,42.99,43.0,42.98,42.99,8000.0,38.4376,38.4465,38.4286,38.4376,8000.0
2011-01-27 15:10:00,43.0,43.0,42.98,42.98,10900.0,38.4465,38.4465,38.4286,38.4286,10900.0
2011-01-27 15:15:00,42.99,43.01,42.97,42.97,18100.0,38.4376,38.4555,38.4197,38.4197,18100.0
2011-01-27 15:20:00,42.97,43.01,42.96,43.0,17500.0,38.4197,38.4555,38.4108,38.4465,17500.0
2011-01-27 15:25:00,42.99,43.03,42.98,43.0,16300.0,38.4376,38.4733,38.4286,38.4465,16300.0
2011-01-27 15:30:00,43.0,43.04,42.96,42.96,15100.0,38.4465,38.4823,38.4108,38.4108,15100.0
2011-01-27 15:35:00,42.96,43.03,42.96,43.03,10400.0,38.4108,38.4733,38.4108,38.4733,10400.0
2011-01-27 15:40:00,43.03,43.09,43.03,43.09,13000.0,38.4733,38.527,38.4733,38.527,13000.0
2011-01-27 15:45:00,43.1,43.21,43.1,43.18,77100.0,38.5359,38.6343,38.5359,38.6075,77100.0
2011-01-27 15:50:00,43.2,43.23,43.15,43.19,53600.0,38.6253,38.6522,38.5806,38.6164,53600.0
2011-01-27 15:55:00,43.19,43.21,43.12,43.15,45700.0,38.6164,38.6343,38.5538,38.5806,45700.0
2011-01-28 09:30:00,43.25,43.34,43.25,43.33,8400.0,38.67,38.7505,38.67,38.7416,8400.0
2011-01-28 09:35:00,43.38,43.43,43.28,43.38,4700.0,38.7863,38.831,38.6969,38.7863,4700.0
2011-01-28 09:40:00,43.33,43.33,43.15,43.27,8200.0,38.7416,38.7416,38.5806,38.6879,8200.0
2011-01-28 09:45:00,43.3,43.5,43.29,43.42,10400.0,38.7148,38.8936,38.7058,38.822,10400.0
2011-01-28 09:50:00,43.41,43.49,43.25,43.25,7100.0,38.8131,38.8846,38.67,38.67,7100.0
2011-01-28 09:55:00,43.28,43.34,43.02,43.07,8300.0,38.6969,38.7505,38.4644,38.5091,8300.0
2011-01-28 10:00:00,43.06,43.13,43.03,43.06,7100.0,38.5002,38.5628,38.4733,38.5002,7100.0
2011-01-28 10:05:00,43.04,43.05,42.7,42.7,46600.0,38.4823,38.4912,38.1783,38.1783,46600.0
2011-01-28 10:10:00,42.71,42.72,42.6,42.62,16100.0,38.1872,38.1962,38.0889,38.1068,16100.0
2011-01-28 10:15:00,42.58,42.7,42.58,42.63,3200.0,38.071,38.1783,38.071,38.1157,3200.0
2011-01-28 10:20:00,42.63,42.64,42.36,42.41,14000.0,38.1157,38.1246,37.8743,37.919,14000.0
2011-01-28 10:25:00,42.42,42.54,42.42,42.5,7000.0,37.9279,38.0352,37.9279,37.9995,7000.0
2011-01-28 10:30:00,42.47,42.47,42.3,42.34,7100.0,37.9726,37.9726,37.8206,37.8564,7100.0
2011-01-28 10:35:00,42.33,42.43,42.31,42.41,14300.0,37.8475,37.9369,37.8296,37.919,14300.0
2011-01-28 10:40:00,42.44,42.54,42.39,42.39,5200.0,37.9458,38.0352,37.9011,37.9011,5200.0
2011-01-28 10:45:00,42.41,42.42,42.26,42.38,11800.0,37.919,37.9279,37.7849,37.8922,11800.0
2011-01-28 10:50:00,42.38,42.38,42.16,42.24,9300.0,37.8922,37.8922,37.6955,37.767,9300.0
2011-01-28 10:55:00,42.26,42.26,42.15,42.17,11400.0,37.7849,37.7849,37.6865,37.7044,11400.0
2011-01-28 11:00:00,42.14,42.14,41.95,42.02,20200.0,37.6776,37.6776,37.5077,37.5703,20200.0
2011-01-28 11:05:00,42.02,42.08,41.96,42.05,46100.0,37.5703,37.6239,37.5167,37.5971,46100.0
2011-01-28 11:10:00,42.07,42.08,41.85,41.94,52500.0,37.615,37.6239,37.4183,37.4988,52500.0
2011-01-28 11:15:00,41.95,42.04,41.95,42.01,10400.0,37.5077,37.5882,37.5077,37.5614,10400.0
2011-01-28 11:20:00,42.02,42.11,42.02,42.04,6300.0,37.5703,37.6508,37.5703,37.5882,6300.0
2011-01-28 11:25:00,42.05,42.07,41.99,42.01,19100.0,37.5971,37.615,37.5435,37.5614,19100.0
2011-01-28 11:30:00,42.0,42.01,41.86,41.86,21800.0,37.5524,37.5614,37.4272,37.4272,21800.0
2011-01-28 11:35:00,41.85,41.92,41.77,41.9,18000.0,37.4183,37.4809,37.3468,37.463,18000.0
2011-01-28 11:40:00,41.92,41.94,41.85,41.86,12500.0,37.4809,37.4988,37.4183,37.4272,12500.0
2011-01-28 11:45:00,41.85,41.91,41.82,41.9,28200.0,37.4183,37.4719,37.3915,37.463,28200.0
2011-01-28 11:50:00,41.9,41.94,41.81,41.84,47100.0,37.463,37.4988,37.3825,37.4094,47100.0
2011-01-28 11:55:00,41.81,41.88,41.77,41.86,11900.0,37.3825,37.4451,37.3468,37.4272,11900.0
2011-01-28 12:00:00,41.85,41.85,41.59,41.7,20000.0,37.4183,37.4183,37.1858,37.2842,20000.0
2011-01-28 12:05:00,41.69,41.77,41.67,41.77,8600.0,37.2752,37.3468,37.2574,37.3468,8600.0
2011-01-28 12:10:00,41.74,41.75,41.66,41.66,10400.0,37.3199,37.3289,37.2484,37.2484,10400.0
2011-01-28 12:15:00,41.67,41.81,41.67,41.76,6600.0,37.2574,37.3825,37.2574,37.3378,6600.0
2011-01-28 12:20:00,41.76,41.82,41.74,41.79,16000.0,37.3378,37.3915,37.3199,37.3647,16000.0
2011-01-28 12:25:00,41.78,41.82,41.71,41.72,8500.0,37.3557,37.3915,37.2931,37.3021,8500.0
2011-01-28 12:30:00,41.72,41.84,41.69,41.79,8400.0,37.3021,37.4094,37.2752,37.3647,8400.0
2011-01-28 12:35:00,41.79,41.81,41.75,41.8,6500.0,37.3647,37.3825,37.3289,37.3736,6500.0
2011-01-28 12:40:00,41.8,41.86,41.8,41.82,8700.0,37.3736,37.4272,37.3736,37.3915,8700.0
2011-01-28 12:45:00,41.81,41.83,41.76,41.79,9500.0,37.3825,37.4004,37.3378,37.3647,9500.0
2011-01-28 12:50:00,41.8,41.83,41.75,41.77,7200.0,37.3736,37.4004,37.3289,37.3468,7200.0
2011-01-28 12:55:00,41.76,41.81,41.76,41.81,9300.0,37.3378,37.3825,37.3378,37.3825,9300.0
2011-01-28 13:00:00,41.81,41.82,41.74,41.8,8300.0,37.3825,37.3915,37.3199,37.3736,8300.0
2011-01-28 13:05:00,41.77,41.77,41.55,41.56,9900.0,37.3468,37.3468,37.1501,37.159,9900.0
2011-01-28 13:10:00,41.57,41.65,41.56,41.58,16200.0,37.168,37.2395,37.159,37.1769,16200.0
2011-01-28 13:15:00,41.57,41.65,41.51,41.59,23800.0,37.168,37.2395,37.1143,37.1858,23800.0
2011-01-28 13:20:00,41.57,41.58,41.47,41.56,26400.0,37.168,37.1769,37.0785,37.159,26400.0
2011-01-28 13:25:00,41.58,41.6,41.49,41.53,11700.0,37.1769,37.1948,37.0964,37.1322,11700.0
2011-01-28 13:30:00,41.52,41.61,41.52,41.53,5800.0,37.1232,37.2037,37.1232,37.1322,5800.0
2011-01-28 13:35:00,41.52,41.6,41.49,41.54,21600.0,37.1232,37.1948,37.0964,37.1411,21600.0
2011-01-28 13:40:00,41.52,41.58,41.47,41.51,13800.0,37.1232,37.1769,37.0785,37.1143,13800.0
2011-01-28 13:45:00,41.51,41.58,41.49,41.56,8200.0,37.1143,37.1769,37.0964,37.159,8200.0
2011-01-28 13:50:00,41.58,41.59,41.55,41.57,4900.0,37.1769,37.1858,37.1501,37.168,4900.0
2011-01-28 13:55:00,41.57,41.66,41.55,41.66,10000.0,37.168,37.2484,37.1501,37.2484,10000.0
2011-01-28 14:00:00,41.66,41.68,41.61,41.63,6600.0,37.2484,37.2663,37.2037,37.2216,6600.0
2011-01-28 14:05:00,41.62,41.66,41.56,41.58,7100.0,37.2127,37.2484,37.159,37.1769,7100.0
2011-01-28 14:10:00,41.56,41.61,41.54,41.6,9100.0,37.159,37.2037,37.1411,37.1948,9100.0
2011-01-28 14:15:00,41.59,41.69,41.55,41.65,32100.0,37.1858,37.2752,37.1501,37.2395,32100.0
2011-01-28 14:20:00,41.66,41.73,41.65,41.67,20600.0,37.2484,37.311,37.2395,37.2574,20600.0
2011-01-28 14:25:00,41.67,41.7,41.65,41.67,9800.0,37.2574,37.2842,37.2395,37.2574,9800.0
2011-01-28 14:30:00,41.68,41.76,41.67,41.75,13400.0,37.2663,37.3378,37.2574,37.3289,13400.0
2011-01-28 14:35:00,41.76,41.9,41.72,41.82,26000.0,37.3378,37.463,37.3021,37.3915,26000.0
2011-01-28 14:40:00,41.82,41.9,41.81,41.87,8700.0,37.3915,37.463,37.3825,37.4362,8700.0
2011-01-28 14:45:00,41.87,41.95,41.86,41.92,23600.0,37.4362,37.5077,37.4272,37.4809,23600.0
2011-01-28 14:50:00,41.9,41.99,41.89,41.9,27700.0,37.463,37.5435,37.4541,37.463,27700.0
2011-01-28 14:55:00,41.89,41.89,41.77,41.84,14200.0,37.4541,37.4541,37.3468,37.4094,14200.0
2011-01-28 15:00:00,41.83,41.86,41.77,41.83,30500.0,37.4004,37.4272,37.3468,37.4004,30500.0
2011-01-28 15:05:00,41.82,41.88,41.76,41.79,24200.0,37.3915,37.4451,37.3378,37.3647,24200.0
2011-01-28 15:10:00,41.78,41.84,41.73,41.8,27200.0,37.3557,37.4094,37.311,37.3736,27200.0
2011-01-28 15:15:00,41.81,41.84,41.75,41.8,35900.0,37.3825,37.4094,37.3289,37.3736,35900.0
2011-01-28 15:20:00,41.8,41.84,41.76,41.8,50000.0,37.3736,37.4094,37.3378,37.3736,50000.0
2011-01-28 15:25:00,41.81,41.83,41.68,41.72,31800.0,37.3825,37.4004,37.2663,37.3021,31800.0
2011-01-28 15:30:00,41.71,41.77,41.69,41.7,30400.0,37.2931,37.3468,37.2752,37.2842,30400.0
2011-01-28 15:35:00,41.69,41.77,41.67,41.7,31500.0,37.2752,37.3468,37.2574,37.2842,31500.0
2011-01-28 15:40:00,41.69,41.74,41.62,41.7,27300.0,37.2752,37.3199,37.2127,37.2842,27300.0
2011-01-28 15:45:00,41.7,41.74,41.68,41.7,39600.0,37.2842,37.3199,37.2663,37.2842,39600.0
2011-01-28 15:50:00,41.7,41.77,41.68,41.73,38500.0,37.2842,37.3468,37.2663,37.311,38500.0
2011-01-28 15:55:00,41.72,41.75,41.68,41.69,77100.0,37.3021,37.3289,37.2663,37.2752,77100.0
2011-01-31 09:30:00,41.95,42.24,41.95,41.98,15100.0,37.5077,37.767,37.5077,37.5345,15100.0
2011-01-31 09:35:00,41.97,41.99,41.54,41.78,19600.0,37.5256,37.5435,37.1411,37.3557,19600.0
2011-01-31 09:40:00,41.79,42.23,41.79,42.19,7600.0,37.3647,37.7581,37.3647,37.7223,7600.0
2011-01-31 09:45:00,42.19,42.24,42.03,42.07,12400.0,37.7223,37.767,37.5792,37.615,12400.0
2011-01-31 09:50:00,42.05,42.09,41.87,41.97,12900.0,37.5971,37.6329,37.4362,37.5256,12900.0
2011-01-31 09:55:00,41.92,42.12,41.91,42.0,10100.0,37.4809,37.6597,37.4719,37.5524,10100.0
2011-01-31 10:00:00,41.98,42.11,41.91,41.98,11700.0,37.5345,37.6508,37.4719,37.5345,11700.0
2011-01-31 10:05:00,41.98,42.07,41.98,42.0,11500.0,37.5345,37.615,37.5345,37.5524,11500.0
2011-01-31 10:10:00,42.0,42.06,41.96,41.99,19000.0,37.5524,37.6061,37.5167,37.5435,19000.0
2011-01-31 10:15:00,41.98,42.12,41.96,42.05,12400.0,37.5345,37.6597,37.5167,37.5971,12400.0
2011-01-31 10:20:00,42.05,42.13,41.99,42.11,11600.0,37.5971,37.6687,37.5435,37.6508,11600.0
2011-01-31 10:25:00,42.1,42.1,41.98,42.0,14200.0,37.6418,37.6418,37.5345,37.5524,14200.0
2011-01-31 10:30:00,42.03,42.05,41.97,42.01,17100.0,37.5792,37.5971,37.5256,37.5614,17100.0
2011-01-31 10:35:00,42.0,42.22,41.98,42.21,8800.0,37.5524,37.7491,37.5345,37.7402,8800.0
2011-01-31 10:40:00,42.2,42.28,42.13,42.15,9500.0,37.7312,37.8028,37.6687,37.6865,9500.0
2011-01-31 10:45:00,42.16,42.23,42.05,42.07,10600.0,37.6955,37.7581,37.5971,37.615,10600.0
2011-01-31 10:50:00,42.06,42.14,42.03,42.04,7600.0,37.6061,37.6776,37.5792,37.5882,7600.0
2011-01-31 10:55:00,42.04,42.12,42.0,42.1,9700.0,37.5882,37.6597,37.5524,37.6418,9700.0
2011-01-31 11:00:00,42.08,42.09,42.0,42.03,8000.0,37.6239,37.6329,37.5524,37.5792,8000.0
2011-01-31 11:05:00,42.03,42.09,41.92,42.06,21900.0,37.5792,37.6329,37.4809,37.6061,21900.0
2011-01-31 11:10:00,42.07,42.18,42.05,42.05,3600.0,37.615,37.7134,37.5971,37.5971,3600.0
2011-01-31 11:15:00,42.06,42.06,41.98,42.02,2300.0,37.6061,37.6061,37.5345,37.5703,2300.0
2011-01-31 11:20:00,42.01,42.01,41.95,42.0,7600.0,37.5614,37.5614,37.5077,37.5524,7600.0
2011-01-31 11:25:00,42.0,42.03,41.97,41.99,6600.0,37.5524,37.5792,37.5256,37.5435,6600.0
2011-01-31 11:30:00,41.99,41.99,41.91,41.93,4600.0,37.5435,37.5435,37.4719,37.4898,4600.0
2011-01-31 11:35:00,41.94,41.96,41.9,41.94,6200.0,37.4988,37.5167,37.463,37.4988,6200.0
2011-01-31 11:40:00,41.94,42.02,41.94,42.02,8400.0,37.4988,37.5703,37.4988,37.5703,8400.0
2011-01-31 11:45:00,42.0,42.0,41.9,41.92,10100.0,37.5524,37.5524,37.463,37.4809,10100.0
2011-01-31 11:50:00,41.95,41.99,41.93,41.95,3700.0,37.5077,37.5435,37.4898,37.5077,3700.0
2011-01-31 11:55:00,41.96,42.03,41.94,42.0,3900.0,37.5167,37.5792,37.4988,37.5524,3900.0
2011-01-31 12:00:00,42.01,42.05,41.99,42.05,3100.0,37.5614,37.5971,37.5435,37.5971,3100.0
2011-01-31 12:05:00,42.08,42.11,42.03,42.04,3700.0,37.6239,37.6508,37.5792,37.5882,3700.0
2011-01-31 12:10:00,42.03,42.15,42.03,42.06,7400.0,37.5792,37.6865,37.5792,37.6061,7400.0
2011-01-31 12:15:00,42.05,42.11,42.03,42.1,8000.0,37.5971,37.6508,37.5792,37.6418,8000.0
2011-01-31 12:20:00,42.12,42.13,42.09,42.11,1200.0,37.6597,37.6687,37.6329,37.6508,1200.0
2011-01-31 12:25:00,42.12,42.24,42.09,42.24,9900.0,37.6597,37.767,37.6329,37.767,9900.0
2011-01-31 12:30:00,42.24,42.32,42.22,42.3,13100.0,37.767,37.8385,37.7491,37.8206,13100.0
2011-01-31 12:35:00,42.31,42.36,42.31,42.31,6900.0,37.8296,37.8743,37.8296,37.8296,6900.0
2011-01-31 12:40:00,42.3,42.31,42.17,42.26,5100.0,37.8206,37.8296,37.7044,37.7849,5100.0
2011-01-31 12:45:00,42.26,42.34,42.25,42.28,5300.0,37.7849,37.8564,37.7759,37.8028,5300.0
2011-01-31 12:50:00,42.24,42.36,42.21,42.29,10800.0,37.767,37.8743,37.7402,37.8117,10800.0
2011-01-31 12:55:00,42.3,42.39,42.3,42.38,4900.0,37.8206,37.9011,37.8206,37.8922,4900.0
2011-01-31 13:00:00,42.37,42.43,42.37,42.39,6800.0,37.8832,37.9369,37.8832,37.9011,6800.0
2011-01-31 13:05:00,42.39,42.45,42.38,42.43,7100.0,37.9011,37.9548,37.8922,37.9369,7100.0
2011-01-31 13:10:00,42.43,42.44,42.36,42.37,4300.0,37.9369,37.9458,37.8743,37.8832,4300.0
2011-01-31 13:15:00,42.39,42.45,42.38,42.38,5100.0,37.9011,37.9548,37.8922,37.8922,5100.0
2011-01-31 13:20:00,42.38,42.47,42.38,42.45,7400.0,37.8922,37.9726,37.8922,37.9548,7400.0
2011-01-31 13:25:00,42.46,42.53,42.46,42.53,11900.0,37.9637,38.0263,37.9637,38.0263,11900.0
2011-01-31 13:30:00,42.53,42.56,42.51,42.55,8000.0,38.0263,38.0531,38.0084,38.0442,8000.0
2011-01-31 13:35:00,42.53,42.54,42.48,42.53,13100.0,38.0263,38.0352,37.9816,38.0263,13100.0
2011-01-31 13:40:00,42.53,42.61,42.53,42.61,15700.0,38.0263,38.0978,38.0263,38.0978,15700.0
2011-01-31 13:45:00,42.62,42.67,42.62,42.67,6000.0,38.1068,38.1515,38.1068,38.1515,6000.0
2011-01-31 13:50:00,42.67,42.71,42.65,42.68,14900.0,38.1515,38.1872,38.1336,38.1604,14900.0
2011-01-31 13:55:00,42.68,42.7,42.67,42.68,8000.0,38.1604,38.1783,38.1515,38.1604,8000.0
2011-01-31 14:00:00,42.68,42.75,42.68,42.72,9300.0,38.1604,38.223,38.1604,38.1962,9300.0
2011-01-31 14:05:00,42.7,42.74,42.69,42.69,5400.0,38.1783,38.2141,38.1693,38.1693,5400.0
2011-01-31 14:10:00,42.69,42.69,42.63,42.69,9500.0,38.1693,38.1693,38.1157,38.1693,9500.0
2011-01-31 14:15:00,42.69,42.75,42.67,42.7,12100.0,38.1693,38.223,38.1515,38.1783,12100.0
2011-01-31 14:20:00,42.7,42.71,42.62,42.63,9200.0,38.1783,38.1872,38.1068,38.1157,9200.0
2011-01-31 14:25:00,42.64,42.64,42.43,42.43,24200.0,38.1246,38.1246,37.9369,37.9369,24200.0
2011-01-31 14:30:00,42.41,42.49,42.39,42.48,14700.0,37.919,37.9905,37.9011,37.9816,14700.0
2011-01-31 14:35:00,42.48,42.53,42.39,42.4,15500.0,37.9816,38.0263,37.9011,37.9101,15500.0
2011-01-31 14:40:00,42.4,42.44,42.36,42.44,7400.0,37.9101,37.9458,37.8743,37.9458,7400.0
2011-01-31 14:45:00,42.44,42.44,42.23,42.24,22000.0,37.9458,37.9458,37.7581,37.767,22000.0
2011-01-31 14:50:00,42.23,42.35,42.2,42.34,12700.0,37.7581,37.8654,37.7312,37.8564,12700.0
2011-01-31 14:55:00,42.33,42.35,42.29,42.33,21200.0,37.8475,37.8654,37.8117,37.8475,21200.0
2011-01-31 15:00:00,42.32,42.39,42.31,42.33,14300.0,37.8385,37.9011,37.8296,37.8475,14300.0
2011-01-31 15:05:00,42.32,42.33,42.28,42.3,29000.0,37.8385,37.8475,37.8028,37.8206,29000.0
2011-01-31 15:10:00,42.3,42.38,42.3,42.35,18300.0,37.8206,37.8922,37.8206,37.8654,18300.0
2011-01-31 15:15:00,42.33,42.38,42.32,42.35,17700.0,37.8475,37.8922,37.8385,37.8654,17700.0
2011-01-31 15:20:00,42.35,42.38,42.34,42.37,16300.0,37.8654,37.8922,37.8564,37.8832,16300.0
2011-01-31 15:25:00,42.37,42.41,42.35,42.36,15200.0,37.8832,37.919,37.8654,37.8743,15200.0
2011-01-31 15:30:00,42.35,42.45,42.35,42.45,17200.0,37.8654,37.9548,37.8654,37.9548,17200.0
2011-01-31 15:35:00,42.43,42.46,42.41,42.43,10300.0,37.9369,37.9637,37.919,37.9369,10300.0
2011-01-31 15:40:00,42.42,42.53,42.42,42.51,25000.0,37.9279,38.0263,37.9279,38.0084,25000.0
2011-01-31 15:45:00,42.52,42.59,42.51,42.54,48400.0,38.0174,38.0799,38.0084,38.0352,48400.0
2011-01-31 15:50:00,42.54,42.6,42.52,42.56,44700.0,38.0352,38.0889,38.0174,38.0531,44700.0
2011-01-31 15:55:00,42.57,42.6,42.52,42.55,60500.0,38.0621,38.0889,38.0174,38.0442,60500.0
2011-02-01 09:30:00,43.09,43.25,42.83,43.24,21700.0,38.527,38.67,38.2945,38.6611,21700.0
2011-02-01 09:35:00,43.28,43.82,43.28,43.79,24400.0,38.6969,39.1797,38.6969,39.1529,24400.0
2011-02-01 09:40:00,43.74,43.78,43.59,43.65,10100.0,39.1082,39.1439,38.974,39.0277,10100.0
2011-02-01 09:45:00,43.65,43.73,43.55,43.6,24300.0,39.0277,39.0992,38.9383,38.983,24300.0
2011-02-01 09:50:00,43.58,43.7,43.51,43.58,12200.0,38.9651,39.0724,38.9025,38.9651,12200.0
2011-02-01 09:55:00,43.54,43.54,43.35,43.36,25700.0,38.9293,38.9293,38.7595,38.7684,25700.0
2011-02-01 10:00:00,43.35,43.38,43.07,43.19,31700.0,38.7595,38.7863,38.5091,38.6164,31700.0
2011-02-01 10:05:00,43.17,43.17,42.95,42.95,23700.0,38.5985,38.5985,38.4018,38.4018,23700.0
2011-02-01 10:10:00,42.93,42.94,42.81,42.87,26000.0,38.3839,38.3929,38.2766,38.3303,26000.0
2011-02-01 10:15:00,42.89,43.0,42.89,42.95,85100.0,38.3482,38.4465,38.3482,38.4018,85100.0
2011-02-01 10:20:00,42.96,43.03,42.94,42.98,26300.0,38.4108,38.4733,38.3929,38.4286,26300.0
2011-02-01 10:25:00,42.99,43.09,42.99,43.06,5900.0,38.4376,38.527,38.4376,38.5002,5900.0
2011-02-01 10:30:00,43.07,43.1,43.05,43.1,6800.0,38.5091,38.5359,38.4912,38.5359,6800.0
2011-02-01 10:35:00,43.1,43.12,42.98,43.0,22800.0,38.5359,38.5538,38.4286,38.4465,22800.0
2011-02-01 10:40:00,43.01,43.13,42.99,43.05,26400.0,38.4555,38.5628,38.4376,38.4912,26400.0
2011-02-01 10:45:00,43.06,43.12,43.04,43.04,11100.0,38.5002,38.5538,38.4823,38.4823,11100.0
2011-02-01 10:50:00,43.04,43.1,42.99,43.0,14000.0,38.4823,38.5359,38.4376,38.4465,14000.0
2011-02-01 10:55:00,43.01,43.03,42.87,42.95,26200.0,38.4555,38.4733,38.3303,38.4018,26200.0
2011-02-01 11:00:00,42.95,43.05,42.95,43.05,3600.0,38.4018,38.4912,38.4018,38.4912,3600.0
2011-02-01 11:05:00,43.02,43.11,43.02,43.09,6100.0,38.4644,38.5449,38.4644,38.527,6100.0
2011-02-01 11:10:00,43.08,43.1,42.95,42.95,9500.0,38.5181,38.5359,38.4018,38.4018,9500.0
2011-02-01 11:15:00,42.95,42.98,42.89,42.9,9600.0,38.4018,38.4286,38.3482,38.3571,9600.0
2011-02-01 11:20:00,42.9,42.91,42.83,42.84,13800.0,38.3571,38.3661,38.2945,38.3035,13800.0
2011-02-01 11:25:00,42.84,42.98,42.83,42.98,16600.0,38.3035,38.4286,38.2945,38.4286,16600.0
2011-02-01 11:30:00,42.96,43.07,42.96,42.99,13900.0,38.4108,38.5091,38.4108,38.4376,13900.0
2011-02-01 11:35:00,42.99,43.1,42.94,43.1,8700.0,38.4376,38.5359,38.3929,38.5359,8700.0
2011-02-01 11:40:00,43.11,43.12,43.05,43.05,4200.0,38.5449,38.5538,38.4912,38.4912,4200.0
2011-02-01 11:45:00,43.04,43.04,42.98,43.02,15900.0,38.4823,38.4823,38.4286,38.4644,15900.0
2011-02-01 11:50:00,43.02,43.05,43.01,43.02,7600.0,38.4644,38.4912,38.4555,38.4644,7600.0
2011-02-01 11:55:00,43.03,43.06,42.99,43.0,9100.0,38.4733,38.5002,38.4376,38.4465,9100.0
2011-02-01 12:00:00,43.02,43.02,42.9,42.94,9100.0,38.4644,38.4644,38.3571,38.3929,9100.0
2011-02-01 12:05:00,42.97,43.05,42.9,42.91,45400.0,38.4197,38.4912,38.3571,38.3661,45400.0
2011-02-01 12:10:00,42.91,42.98,42.86,42.98,10500.0,38.3661,38.4286,38.3213,38.4286,10500.0
2011-02-01 12:15:00,42.98,43.0,42.93,42.97,8900.0,38.4286,38.4465,38.3839,38.4197,8900.0
2011-02-01 12:20:00,42.98,43.02,42.94,42.97,10400.0,38.4286,38.4644,38.3929,38.4197,10400.0
2011-02-01 12:25:00,42.95,43.02,42.91,42.93,10800.0,38.4018,38.4644,38.3661,38.3839,10800.0
2011-02-01 12:30:00,42.93,42.94,42.82,42.9,50300.0,38.3839,38.3929,38.2856,38.3571,50300.0
2011-02-01 12:35:00,42.92,42.94,42.89,42.9,7500.0,38.375,38.3929,38.3482,38.3571,7500.0
2011-02-01 12:40:00,42.89,42.94,42.86,42.91,6600.0,38.3482,38.3929,38.3213,38.3661,6600.0
2011-02-01 12:45:00,42.93,42.95,42.88,42.9,11500.0,38.3839,38.4018,38.3392,38.3571,11500.0
2011-02-01 12:50:00,42.92,43.01,42.89,43.0,13200.0,38.375,38.4555,38.3482,38.4465,13200.0
2011-02-01 12:55:00,43.0,43.09,42.99,43.09,9000.0,38.4465,38.527,38.4376,38.527,9000.0
2011-02-01 13:00:00,43.08,43.09,43.02,43.03,13600.0,38.5181,38.527,38.4644,38.4733,13600.0
2011-02-01 13:05:00,43.04,43.08,43.04,43.08,6700.0,38.4823,38.5181,38.4823,38.5181,6700.0
2011-02-01 13:10:00,43.08,43.11,43.01,43.02,10100.0,38.5181,38.5449,38.4555,38.4644,10100.0
2011-02-01 13:15:00,43.02,43.05,42.99,42.99,7500.0,38.4644,38.4912,38.4376,38.4376,7500.0
2011-02-01 13:20:00,43.0,43.11,43.0,43.07,20600.0,38.4465,38.5449,38.4465,38.5091,20600.0
2011-02-01 13:25:00,43.06,43.12,43.06,43.11,11400.0,38.5002,38.5538,38.5002,38.5449,11400.0
2011-02-01 13:30:00,43.11,43.11,43.04,43.04,10300.0,38.5449,38.5449,38.4823,38.4823,10300.0
2011-02-01 13:35:00,43.05,43.08,43.03,43.03,10200.0,38.4912,38.5181,38.4733,38.4733,10200.0
2011-02-01 13:40:00,43.03,43.06,42.97,43.01,13300.0,38.4733,38.5002,38.4197,38.4555,13300.0
2011-02-01 13:45:00,43.01,43.06,43.0,43.0,4200.0,38.4555,38.5002,38.4465,38.4465,4200.0
2011-02-01 13:50:00,42.99,43.06,42.99,43.04,9100.0,38.4376,38.5002,38.4376,38.4823,9100.0
2011-02-01 13:55:00,43.05,43.05,42.97,43.01,11400.0,38.4912,38.4912,38.4197,38.4555,11400.0
2011-02-01 14:00:00,43.0,43.07,43.0,43.07,31600.0,38.4465,38.5091,38.4465,38.5091,31600.0
2011-02-01 14:05:00,43.07,43.09,43.02,43.05,8100.0,38.5091,38.527,38.4644,38.4912,8100.0
2011-02-01 14:10:00,43.06,43.09,43.06,43.08,5900.0,38.5002,38.527,38.5002,38.5181,5900.0
2011-02-01 14:15:00,43.09,43.11,43.04,43.06,10400.0,38.527,38.5449,38.4823,38.5002,10400.0
2011-02-01 14:20:00,43.06,43.08,43.03,43.07,5500.0,38.5002,38.5181,38.4733,38.5091,5500.0
2011-02-01 14:25:00,43.08,43.08,43.0,43.02,9200.0,38.5181,38.5181,38.4465,38.4644,9200.0
2011-02-01 14:30:00,43.03,43.06,42.97,42.97,9300.0,38.4733,38.5002,38.4197,38.4197,9300.0
2011-02-01 14:35:00,42.97,43.03,42.97,43.02,13000.0,38.4197,38.4733,38.4197,38.4644,13000.0
2011-02-01 14:40:00,43.02,43.12,42.99,43.1,34400.0,38.4644,38.5538,38.4376,38.5359,34400.0
2011-02-01 14:45:00,43.11,43.13,43.05,43.06,17300.0,38.5449,38.5628,38.4912,38.5002,17300.0
2011-02-01 14:50:00,43.06,43.1,43.04,43.07,14700.0,38.5002,38.5359,38.4823,38.5091,14700.0
2011-02-01 14:55:00,43.08,43.11,43.05,43.05,18000.0,38.5181,38.5449,38.4912,38.4912,18000.0
2011-02-01 15:00:00,43.06,43.08,43.0,43.01,19300.0,38.5002,38.5181,38.4465,38.4555,19300.0
2011-02-01 15:05:00,43.03,43.03,42.96,42.97,14900.0,38.4733,38.4733,38.4108,38.4197,14900.0
2011-02-01 15:10:00,42.98,43.0,42.95,42.97,15100.0,38.4286,38.4465,38.4018,38.4197,15100.0
2011-02-01 15:15:00,42.96,43.03,42.96,43.02,19100.0,38.4108,38.4733,38.4108,38.4644,19100.0
2011-02-01 15:20:00,43.01,43.02,42.97,42.97,12800.0,38.4555,38.4644,38.4197,38.4197,12800.0
2011-02-01 15:25:00,42.97,43.0,42.95,42.99,35500.0,38.4197,38.4465,38.4018,38.4376,35500.0
2011-02-01 15:30:00,43.0,43.0,42.97,42.97,21800.0,38.4465,38.4465,38.4197,38.4197,21800.0
2011-02-01 15:35:00,42.97,43.02,42.96,42.98,32800.0,38.4197,38.4644,38.4108,38.4286,32800.0
2011-02-01 15:40:00,42.97,43.02,42.95,43.02,29300.0,38.4197,38.4644,38.4018,38.4644,29300.0
2011-02-01 15:45:00,43.02,43.1,43.01,43.1,44800.0,38.4644,38.5359,38.4555,38.5359,44800.0
2011-02-01 15:50:00,43.09,43.1,43.01,43.06,46400.0,38.527,38.5359,38.4555,38.5002,46400.0
2011-02-01 15:55:00,43.05,43.13,43.03,43.09,93500.0,38.4912,38.5628,38.4733,38.527,93500.0
2011-02-02 09:30:00,42.99,43.13,42.94,43.07,9500.0,38.4376,38.5628,38.3929,38.5091,9500.0
2011-02-02 09:35:00,43.07,43.07,42.86,42.86,2600.0,38.5091,38.5091,38.3213,38.3213,2600.0
2011-02-02 09:40:00,42.85,43.1,42.69,43.06,27700.0,38.3124,38.5359,38.1693,38.5002,27700.0
2011-02-02 09:45:00,43.05,43.09,42.98,43.02,13000.0,38.4912,38.527,38.4286,38.4644,13000.0
2011-02-02 09:50:00,43.01,43.05,42.88,42.89,7000.0,38.4555,38.4912,38.3392,38.3482,7000.0
2011-02-02 09:55:00,42.89,42.97,42.89,42.97,24100.0,38.3482,38.4197,38.3482,38.4197,24100.0
2011-02-02 10:00:00,43.0,43.0,42.77,42.8,16800.0,38.4465,38.4465,38.2409,38.2677,16800.0
2011-02-02 10:05:00,42.8,42.82,42.76,42.76,8700.0,38.2677,38.2856,38.2319,38.2319,8700.0
2011-02-02 10:10:00,42.76,43.18,42.76,43.18,13800.0,38.2319,38.6075,38.2319,38.6075,13800.0
2011-02-02 10:15:00,43.18,43.32,43.13,43.23,8800.0,38.6075,38.7326,38.5628,38.6522,8800.0
2011-02-02 10:20:00,43.26,43.28,43.15,43.15,5700.0,38.679,38.6969,38.5806,38.5806,5700.0
2011-02-02 10:25:00,43.14,43.22,43.02,43.03,16800.0,38.5717,38.6432,38.4644,38.4733,16800.0
2011-02-02 10:30:00,43.02,43.06,42.94,43.0,11400.0,38.4644,38.5002,38.3929,38.4465,11400.0
2011-02-02 10:35:00,43.07,43.18,42.93,42.94,13200.0,38.5091,38.6075,38.3839,38.3929,13200.0
2011-02-02 10:40:00,42.94,42.97,42.9,42.94,5600.0,38.3929,38.4197,38.3571,38.3929,5600.0
2011-02-02 10:45:00,42.96,42.96,42.82,42.82,16700.0,38.4108,38.4108,38.2856,38.2856,16700.0
2011-02-02 10:50:00,42.8,42.83,42.77,42.79,13500.0,38.2677,38.2945,38.2409,38.2588,13500.0
2011-02-02 10:55:00,42.79,42.92,42.78,42.92,6500.0,38.2588,38.375,38.2498,38.375,6500.0
2011-02-02 11:00:00,42.86,42.87,42.81,42.83,9900.0,38.3213,38.3303,38.2766,38.2945,9900.0
2011-02-02 11:05:00,42.84,42.95,42.83,42.93,6800.0,38.3035,38.4018,38.2945,38.3839,6800.0
2011-02-02 11:10:00,42.91,42.91,42.86,42.86,3400.0,38.3661,38.3661,38.3213,38.3213,3400.0
2011-02-02 11:15:00,42.85,42.9,42.83,42.88,2000.0,38.3124,38.3571,38.2945,38.3392,2000.0
2011-02-02 11:20:00,42.9,42.95,42.81,42.84,15400.0,38.3571,38.4018,38.2766,38.3035,15400.0
2011-02-02 11:25:00,42.83,42.87,42.82,42.84,9400.0,38.2945,38.3303,38.2856,38.3035,9400.0
2011-02-02 11:30:00,42.86,42.88,42.81,42.88,4500.0,38.3213,38.3392,38.2766,38.3392,4500.0
2011-02-02 11:35:00,42.94,42.95,42.87,42.87,7000.0,38.3929,38.4018,38.3303,38.3303,7000.0
2011-02-02 11:40:00,42.93,42.93,42.83,42.91,4800.0,38.3839,38.3839,38.2945,38.3661,4800.0
2011-02-02 11:45:00,42.92,42.95,42.87,42.87,4900.0,38.375,38.4018,38.3303,38.3303,4900.0
2011-02-02 11:50:00,42.89,42.89,42.81,42.81,3600.0,38.3482,38.3482,38.2766,38.2766,3600.0
2011-02-02 11:55:00,42.79,42.88,42.76,42.88,12000.0,38.2588,38.3392,38.2319,38.3392,12000.0
2011-02-02 12:00:00,42.87,42.88,42.78,42.79,16700.0,38.3303,38.3392,38.2498,38.2588,16700.0
2011-02-02 12:05:00,42.77,42.8,42.76,42.77,3800.0,38.2409,38.2677,38.2319,38.2409,3800.0
2011-02-02 12:10:00,42.75,42.83,42.73,42.83,8400.0,38.223,38.2945,38.2051,38.2945,8400.0
2011-02-02 12:15:00,42.81,42.83,42.77,42.83,5000.0,38.2766,38.2945,38.2409,38.2945,5000.0
2011-02-02 12:20:00,42.81,42.83,42.75,42.77,7600.0,38.2766,38.2945,38.223,38.2409,7600.0
2011-02-02 12:25:00,42.76,42.77,42.63,42.65,7700.0,38.2319,38.2409,38.1157,38.1336,7700.0
2011-02-02 12:30:00,42.63,42.65,42.6,42.62,10000.0,38.1157,38.1336,38.0889,38.1068,10000.0
2011-02-02 12:35:00,42.61,42.74,42.61,42.72,14000.0,38.0978,38.2141,38.0978,38.1962,14000.0
2011-02-02 12:40:00,42.72,42.73,42.68,42.7,9700.0,38.1962,38.2051,38.1604,38.1783,9700.0
2011-02-02 12:45:00,42.69,42.73,42.66,42.73,14300.0,38.1693,38.2051,38.1425,38.2051,14300.0
2011-02-02 12:50:00,42.73,42.73,42.65,42.69,16000.0,38.2051,38.2051,38.1336,38.1693,16000.0
2011-02-02 12:55:00,42.67,42.73,42.67,42.73,11100.0,38.1515,38.2051,38.1515,38.2051,11100.0
2011-02-02 13:00:00,42.73,42.74,42.68,42.7,17700.0,38.2051,38.2141,38.1604,38.1783,17700.0
2011-02-02 13:05:00,42.69,42.7,42.6,42.6,39700.0,38.1693,38.1783,38.0889,38.0889,39700.0
2011-02-02 13:10:00,42.6,42.6,42.58,42.58,11700.0,38.0889,38.0889,38.071,38.071,11700.0
2011-02-02 13:15:00,42.59,42.64,42.58,42.63,21200.0,38.0799,38.1246,38.071,38.1157,21200.0
2011-02-02 13:20:00,42.64,42.66,42.59,42.6,9200.0,38.1246,38.1425,38.0799,38.0889,9200.0
2011-02-02 13:25:00,42.59,42.6,42.58,42.59,9100.0,38.0799,38.0889,38.071,38.0799,9100.0
2011-02-02 13:30:00,42.59,42.6,42.56,42.59,10700.0,38.0799,38.0889,38.0531,38.0799,10700.0
2011-02-02 13:35:00,42.58,42.59,42.53,42.53,4400.0,38.071,38.0799,38.0263,38.0263,4400.0
2011-02-02 13:40:00,42.53,42.54,42.49,42.5,12200.0,38.0263,38.0352,37.9905,37.9995,12200.0
2011-02-02 13:45:00,42.5,42.58,42.5,42.58,10600.0,37.9995,38.071,37.9995,38.071,10600.0
2011-02-02 13:50:00,42.57,42.6,42.56,42.59,12100.0,38.0621,38.0889,38.0531,38.0799,12100.0
2011-02-02 13:55:00,42.58,42.6,42.57,42.6,26900.0,38.071,38.0889,38.0621,38.0889,26900.0
2011-02-02 14:00:00,42.6,42.6,42.56,42.57,9100.0,38.0889,38.0889,38.0531,38.0621,9100.0
2011-02-02 14:05:00,42.58,42.58,42.49,42.52,8100.0,38.071,38.071,37.9905,38.0174,8100.0
2011-02-02 14:10:00,42.52,42.6,42.52,42.58,41500.0,38.0174,38.0889,38.0174,38.071,41500.0
2011-02-02 14:15:00,42.58,42.63,42.56,42.6,26200.0,38.071,38.1157,38.0531,38.0889,26200.0
2011-02-02 14:20:00,42.59,42.65,42.54,42.65,16200.0,38.0799,38.1336,38.0352,38.1336,16200.0
2011-02-02 14:25:00,42.66,42.73,42.66,42.67,11600.0,38.1425,38.2051,38.1425,38.1515,11600.0
2011-02-02 14:30:00,42.66,42.67,42.6,42.6,6800.0,38.1425,38.1515,38.0889,38.0889,6800.0
2011-02-02 14:35:00,42.62,42.7,42.58,42.69,9300.0,38.1068,38.1783,38.071,38.1693,9300.0
2011-02-02 14:40:00,42.68,42.7,42.63,42.68,21000.0,38.1604,38.1783,38.1157,38.1604,21000.0
2011-02-02 14:45:00,42.7,42.7,42.66,42.69,6200.0,38.1783,38.1783,38.1425,38.1693,6200.0
2011-02-02 14:50:00,42.7,42.77,42.7,42.72,13400.0,38.1783,38.2409,38.1783,38.1962,13400.0
2011-02-02 14:55:00,42.74,42.76,42.7,42.71,6700.0,38.2141,38.2319,38.1783,38.1872,6700.0
2011-02-02 15:00:00,42.71,42.71,42.66,42.67,7500.0,38.1872,38.1872,38.1425,38.1515,7500.0
2011-02-02 15:05:00,42.67,42.78,42.67,42.77,21000.0,38.1515,38.2498,38.1515,38.2409,21000.0
2011-02-02 15:10:00,42.77,42.82,42.71,42.81,26600.0,38.2409,38.2856,38.1872,38.2766,26600.0
2011-02-02 15:15:00,42.8,42.81,42.66,42.67,19300.0,38.2677,38.2766,38.1425,38.1515,19300.0
2011-02-02 15:20:00,42.67,42.67,42.6,42.66,20100.0,38.1515,38.1515,38.0889,38.1425,20100.0
2011-02-02 15:25:00,42.66,42.71,42.65,42.69,24100.0,38.1425,38.1872,38.1336,38.1693,24100.0
2011-02-02 15:30:00,42.69,42.72,42.66,42.67,42700.0,38.1693,38.1962,38.1425,38.1515,42700.0
2011-02-02 15:35:00,42.67,42.71,42.66,42.69,119100.0,38.1515,38.1872,38.1425,38.1693,119100.0
2011-02-02 15:40:00,42.69,42.75,42.68,42.7,40800.0,38.1693,38.223,38.1604,38.1783,40800.0
2011-02-02 15:45:00,42.71,42.82,42.71,42.8,48400.0,38.1872,38.2856,38.1872,38.2677,48400.0
2011-02-02 15:50:00,42.79,42.8,42.71,42.75,34700.0,38.2588,38.2677,38.1872,38.223,34700.0
2011-02-02 15:55:00,42.76,42.89,42.76,42.84,75700.0,38.2319,38.3482,38.2319,38.3035,75700.0
2011-02-03 09:30:00,41.64,41.64,39.97,40.0,150900.0,37.2305,37.2305,35.7374,35.7642,150900.0
2011-02-03 09:35:00,39.99,40.76,39.94,40.14,246500.0,35.7553,36.4437,35.7106,35.8894,246500.0
2011-02-03 09:40:00,40.12,40.34,40.12,40.3,188800.0,35.8715,36.0682,35.8715,36.0324,188800.0
2011-02-03 09:45:00,40.3,41.0,40.3,41.0,163400.0,36.0324,36.6583,36.0324,36.6583,163400.0
2011-02-03 09:50:00,40.97,42.08,40.91,41.75,227000.0,36.6315,37.6239,36.5778,37.3289,227000.0
2011-02-03 09:55:00,41.75,42.05,41.63,42.0,149500.0,37.3289,37.5971,37.2216,37.5524,149500.0
2011-02-03 10:00:00,42.03,42.34,41.95,42.26,169400.0,37.5792,37.8564,37.5077,37.7849,169400.0
2011-02-03 10:05:00,42.26,42.4,42.12,42.14,119100.0,37.7849,37.9101,37.6597,37.6776,119100.0
2011-02-03 10:10:00,42.13,42.14,41.85,41.9,81400.0,37.6687,37.6776,37.4183,37.463,81400.0
2011-02-03 10:15:00,41.89,42.32,41.85,42.21,71500.0,37.4541,37.8385,37.4183,37.7402,71500.0
2011-02-03 10:20:00,42.22,42.35,42.04,42.31,38900.0,37.7491,37.8654,37.5882,37.8296,38900.0
2011-02-03 10:25:00,42.29,42.29,42.04,42.22,26600.0,37.8117,37.8117,37.5882,37.7491,26600.0
2011-02-03 10:30:00,42.22,42.45,42.17,42.43,70500.0,37.7491,37.9548,37.7044,37.9369,70500.0
2011-02-03 10:35:00,42.39,42.67,42.39,42.64,47300.0,37.9011,38.1515,37.9011,38.1246,47300.0
2011-02-03 10:40:00,42.63,42.78,42.57,42.78,36500.0,38.1157,38.2498,38.0621,38.2498,36500.0
2011-02-03 10:45:00,42.78,43.16,42.77,43.1,109800.0,38.2498,38.5896,38.2409,38.5359,109800.0
2011-02-03 10:50:00,43.11,43.23,42.9,43.06,88000.0,38.5449,38.6522,38.3571,38.5002,88000.0
2011-02-03 10:55:00,43.05,43.4,42.92,43.37,63300.0,38.4912,38.8042,38.375,38.7773,63300.0
2011-02-03 11:00:00,43.37,43.49,43.1,43.49,66900.0,38.7773,38.8846,38.5359,38.8846,66900.0
2011-02-03 11:05:00,43.5,43.79,43.42,43.55,131800.0,38.8936,39.1529,38.822,38.9383,131800.0
2011-02-03 11:10:00,43.59,44.32,43.55,44.11,101100.0,38.974,39.6267,38.9383,39.439,101100.0
2011-02-03 11:15:00,44.1,44.78,44.06,44.73,176600.0,39.43,40.038,39.3943,39.9933,176600.0
2011-02-03 11:20:00,44.69,45.11,44.63,44.74,311300.0,39.9576,40.3331,39.9039,40.0023,311300.0
2011-02-03 11:25:00,44.77,44.81,44.45,44.55,130300.0,40.0291,40.0649,39.743,39.8324,130300.0
2011-02-03 11:30:00,44.52,44.53,44.1,44.19,78300.0,39.8056,39.8145,39.43,39.5105,78300.0
2011-02-03 11:35:00,44.19,44.19,43.87,43.87,75000.0,39.5105,39.5105,39.2244,39.2244,75000.0
2011-02-03 11:40:00,43.87,43.92,43.58,43.64,126300.0,39.2244,39.2691,38.9651,39.0187,126300.0
2011-02-03 11:45:00,43.66,43.68,43.31,43.41,86400.0,39.0366,39.0545,38.7237,38.8131,86400.0
2011-02-03 11:50:00,43.39,44.01,43.38,43.91,83900.0,38.7952,39.3496,38.7863,39.2602,83900.0
2011-02-03 11:55:00,43.91,43.96,43.53,43.55,80000.0,39.2602,39.3049,38.9204,38.9383,80000.0
2011-02-03 12:00:00,43.55,43.69,43.41,43.42,36400.0,38.9383,39.0635,38.8131,38.822,36400.0
2011-02-03 12:05:00,43.43,43.43,43.02,43.2,60200.0,38.831,38.831,38.4644,38.6253,60200.0
2011-02-03 12:10:00,43.2,43.34,43.16,43.25,50200.0,38.6253,38.7505,38.5896,38.67,50200.0
2011-02-03 12:15:00,43.26,43.42,43.25,43.41,13300.0,38.679,38.822,38.67,38.8131,13300.0
2011-02-03 12:20:00,43.41,43.53,43.36,43.37,23800.0,38.8131,38.9204,38.7684,38.7773,23800.0
2011-02-03 12:25:00,43.39,43.39,43.27,43.27,14400.0,38.7952,38.7952,38.6879,38.6879,14400.0
2011-02-03 12:30:00,43.27,43.32,43.19,43.31,47100.0,38.6879,38.7326,38.6164,38.7237,47100.0
2011-02-03 12:35:00,43.27,43.36,43.27,43.32,4300.0,38.6879,38.7684,38.6879,38.7326,4300.0
2011-02-03 12:40:00,43.32,43.33,43.2,43.21,7600.0,38.7326,38.7416,38.6253,38.6343,7600.0
2011-02-03 12:45:00,43.21,43.38,43.2,43.28,13500.0,38.6343,38.7863,38.6253,38.6969,13500.0
2011-02-03 12:50:00,43.28,43.36,43.22,43.36,71900.0,38.6969,38.7684,38.6432,38.7684,71900.0
2011-02-03 12:55:00,43.36,43.52,43.36,43.37,15200.0,38.7684,38.9115,38.7684,38.7773,15200.0
2011-02-03 13:00:00,43.37,43.38,43.35,43.35,10500.0,38.7773,38.7863,38.7595,38.7595,10500.0
2011-02-03 13:05:00,43.35,43.36,43.3,43.3,11900.0,38.7595,38.7684,38.7148,38.7148,11900.0
2011-02-03 13:10:00,43.3,43.32,43.15,43.15,18500.0,38.7148,38.7326,38.5806,38.5806,18500.0
2011-02-03 13:15:00,43.15,43.17,43.14,43.16,16000.0,38.5806,38.5985,38.5717,38.5896,16000.0
2011-02-03 13:20:00,43.16,43.3,43.15,43.29,20800.0,38.5896,38.7148,38.5806,38.7058,20800.0
2011-02-03 13:25:00,43.28,43.41,43.28,43.41,49400.0,38.6969,38.8131,38.6969,38.8131,49400.0
2011-02-03 13:30:00,43.4,43.4,43.27,43.31,23600.0,38.8042,38.8042,38.6879,38.7237,23600.0
2011-02-03 13:35:00,43.32,43.32,43.16,43.17,11100.0,38.7326,38.7326,38.5896,38.5985,11100.0
2011-02-03 13:40:00,43.17,43.23,43.16,43.23,11800.0,38.5985,38.6522,38.5896,38.6522,11800.0
2011-02-03 13:45:00,43.23,43.23,43.14,43.15,65300.0,38.6522,38.6522,38.5717,38.5806,65300.0
2011-02-03 13:50:00,43.15,43.25,43.15,43.2,16300.0,38.5806,38.67,38.5806,38.6253,16300.0
2011-02-03 13:55:00,43.17,43.17,43.15,43.15,11100.0,38.5985,38.5985,38.5806,38.5806,11100.0
2011-02-03 14:00:00,43.15,43.19,43.0,43.0,34000.0,38.5806,38.6164,38.4465,38.4465,34000.0
2011-02-03 14:05:00,43.01,43.02,42.94,42.97,23500.0,38.4555,38.4644,38.3929,38.4197,23500.0
2011-02-03 14:10:00,42.97,42.98,42.87,42.91,22800.0,38.4197,38.4286,38.3303,38.3661,22800.0
2011-02-03 14:15:00,42.91,42.99,42.9,42.94,11000.0,38.3661,38.4376,38.3571,38.3929,11000.0
2011-02-03 14:20:00,42.95,42.97,42.86,42.91,13600.0,38.4018,38.4197,38.3213,38.3661,13600.0
2011-02-03 14:25:00,42.91,42.91,42.73,42.84,21100.0,38.3661,38.3661,38.2051,38.3035,21100.0
2011-02-03 14:30:00,42.84,43.18,42.81,43.15,151200.0,38.3035,38.6075,38.2766,38.5806,151200.0
2011-02-03 14:35:00,43.16,43.2,43.08,43.09,52800.0,38.5896,38.6253,38.5181,38.527,52800.0
2011-02-03 14:40:00,43.09,43.1,42.98,43.05,162000.0,38.527,38.5359,38.4286,38.4912,162000.0
2011-02-03 14:45:00,43.05,43.06,42.81,42.81,37700.0,38.4912,38.5002,38.2766,38.2766,37700.0
2011-02-03 14:50:00,42.81,42.97,42.81,42.97,109900.0,38.2766,38.4197,38.2766,38.4197,109900.0
2011-02-03 14:55:00,42.98,43.03,42.93,42.98,33100.0,38.4286,38.4733,38.3839,38.4286,33100.0
2011-02-03 15:00:00,42.98,42.99,42.89,42.98,43200.0,38.4286,38.4376,38.3482,38.4286,43200.0
2011-02-03 15:05:00,42.99,42.99,42.87,42.93,19800.0,38.4376,38.4376,38.3303,38.3839,19800.0
2011-02-03 15:10:00,42.94,42.96,42.9,42.94,11800.0,38.3929,38.4108,38.3571,38.3929,11800.0
2011-02-03 15:15:00,42.91,42.93,42.87,42.91,17100.0,38.3661,38.3839,38.3303,38.3661,17100.0
2011-02-03 15:20:00,42.91,42.94,42.87,42.91,43600.0,38.3661,38.3929,38.3303,38.3661,43600.0
2011-02-03 15:25:00,42.92,43.19,42.92,43.18,56300.0,38.375,38.6164,38.375,38.6075,56300.0
2011-02-03 15:30:00,43.16,43.33,43.13,43.31,37300.0,38.5896,38.7416,38.5628,38.7237,37300.0
2011-02-03 15:35:00,43.32,43.41,43.28,43.4,40300.0,38.7326,38.8131,38.6969,38.8042,40300.0
2011-02-03 15:40:00,43.4,43.56,43.4,43.55,78200.0,38.8042,38.9472,38.8042,38.9383,78200.0
2011-02-03 15:45:00,43.55,43.65,43.51,43.57,93000.0,38.9383,39.0277,38.9025,38.9562,93000.0
2011-02-03 15:50:00,43.59,43.6,43.4,43.47,75100.0,38.974,38.983,38.8042,38.8668,75100.0
2011-02-03 15:55:00,43.48,43.5,43.33,43.38,107600.0,38.8757,38.8936,38.7416,38.7863,107600.0
2011-02-04 09:30:00,43.59,43.83,43.43,43.71,25700.0,38.974,39.1886,38.831,39.0813,25700.0
2011-02-04 09:35:00,43.67,43.67,43.06,43.13,25700.0,39.0456,39.0456,38.5002,38.5628,25700.0
2011-02-04 09:40:00,43.13,43.35,43.12,43.23,42500.0,38.5628,38.7595,38.5538,38.6522,42500.0
2011-02-04 09:45:00,43.23,43.36,43.02,43.15,63200.0,38.6522,38.7684,38.4644,38.5806,63200.0
2011-02-04 09:50:00,43.16,43.22,43.07,43.09,17800.0,38.5896,38.6432,38.5091,38.527,17800.0
2011-02-04 09:55:00,43.09,43.09,42.97,43.02,28300.0,38.527,38.527,38.4197,38.4644,28300.0
2011-02-04 10:00:00,43.02,43.06,42.95,43.05,35600.0,38.4644,38.5002,38.4018,38.4912,35600.0
2011-02-04 10:05:00,43.06,43.11,43.05,43.11,16000.0,38.5002,38.5449,38.4912,38.5449,16000.0
2011-02-04 10:10:00,43.11,43.16,43.08,43.16,24100.0,38.5449,38.5896,38.5181,38.5896,24100.0
2011-02-04 10:15:00,43.16,43.16,43.09,43.12,25900.0,38.5896,38.5896,38.527,38.5538,25900.0
2011-02-04 10:20:00,43.13,43.17,43.12,43.16,21700.0,38.5628,38.5985,38.5538,38.5896,21700.0
2011-02-04 10:25:00,43.16,43.18,43.15,43.17,69400.0,38.5896,38.6075,38.5806,38.5985,69400.0
2011-02-04 10:30:00,43.17,43.24,43.16,43.2,26000.0,38.5985,38.6611,38.5896,38.6253,26000.0
2011-02-04 10:35:00,43.22,43.22,43.19,43.2,28100.0,38.6432,38.6432,38.6164,38.6253,28100.0
2011-02-04 10:40:00,43.19,43.21,43.19,43.19,34800.0,38.6164,38.6343,38.6164,38.6164,34800.0
2011-02-04 10:45:00,43.2,43.21,43.17,43.17,81700.0,38.6253,38.6343,38.5985,38.5985,81700.0
2011-02-04 10:50:00,43.17,43.18,42.84,42.85,160300.0,38.5985,38.6075,38.3035,38.3124,160300.0
2011-02-04 10:55:00,42.85,42.92,42.73,42.74,39500.0,38.3124,38.375,38.2051,38.2141,39500.0
2011-02-04 11:00:00,42.74,42.79,42.51,42.51,23600.0,38.2141,38.2588,38.0084,38.0084,23600.0
2011-02-04 11:05:00,42.52,42.52,42.43,42.51,44700.0,38.0174,38.0174,37.9369,38.0084,44700.0
2011-02-04 11:10:00,42.5,42.53,42.47,42.51,11200.0,37.9995,38.0263,37.9726,38.0084,11200.0
2011-02-04 11:15:00,42.5,42.56,42.5,42.56,6100.0,37.9995,38.0531,37.9995,38.0531,6100.0
2011-02-04 11:20:00,42.56,42.69,42.56,42.64,9000.0,38.0531,38.1693,38.0531,38.1246,9000.0
2011-02-04 11:25:00,42.64,42.78,42.6,42.77,11900.0,38.1246,38.2498,38.0889,38.2409,11900.0
2011-02-04 11:30:00,42.78,42.9,42.77,42.9,12700.0,38.2498,38.3571,38.2409,38.3571,12700.0
2011-02-04 11:35:00,42.88,42.91,42.88,42.89,5500.0,38.3392,38.3661,38.3392,38.3482,5500.0
2011-02-04 11:40:00,42.9,43.0,42.9,43.0,11100.0,38.3571,38.4465,38.3571,38.4465,11100.0
2011-02-04 11:45:00,43.0,43.05,42.98,43.04,8600.0,38.4465,38.4912,38.4286,38.4823,8600.0
2011-02-04 11:50:00,43.05,43.05,43.02,43.05,6700.0,38.4912,38.4912,38.4644,38.4912,6700.0
2011-02-04 11:55:00,43.04,43.05,43.01,43.02,10500.0,38.4823,38.4912,38.4555,38.4644,10500.0
2011-02-04 12:00:00,43.02,43.03,42.94,42.95,8200.0,38.4644,38.4733,38.3929,38.4018,8200.0
2011-02-04 12:05:00,42.95,42.96,42.92,42.92,4800.0,38.4018,38.4108,38.375,38.375,4800.0
2011-02-04 12:10:00,42.92,42.93,42.76,42.82,20800.0,38.375,38.3839,38.2319,38.2856,20800.0
2011-02-04 12:15:00,42.81,42.82,42.73,42.74,7800.0,38.2766,38.2856,38.2051,38.2141,7800.0
2011-02-04 12:20:00,42.74,42.82,42.74,42.82,17600.0,38.2141,38.2856,38.2141,38.2856,17600.0
2011-02-04 12:25:00,42.82,42.82,42.78,42.78,11400.0,38.2856,38.2856,38.2498,38.2498,11400.0
2011-02-04 12:30:00,42.79,42.8,42.77,42.79,3300.0,38.2588,38.2677,38.2409,38.2588,3300.0
2011-02-04 12:35:00,42.81,42.89,42.81,42.89,2700.0,38.2766,38.3482,38.2766,38.3482,2700.0
2011-02-04 12:40:00,42.9,42.92,42.89,42.9,3000.0,38.3571,38.375,38.3482,38.3571,3000.0
2011-02-04 12:45:00,42.91,42.95,42.9,42.95,4900.0,38.3661,38.4018,38.3571,38.4018,4900.0
2011-02-04 12:50:00,42.97,42.97,42.94,42.94,10400.0,38.4197,38.4197,38.3929,38.3929,10400.0
2011-02-04 12:55:00,42.94,42.94,42.9,42.91,5300.0,38.3929,38.3929,38.3571,38.3661,5300.0
2011-02-04 13:00:00,42.89,42.92,42.85,42.87,18200.0,38.3482,38.375,38.3124,38.3303,18200.0
2011-02-04 13:05:00,42.88,42.91,42.84,42.9,6300.0,38.3392,38.3661,38.3035,38.3571,6300.0
2011-02-04 13:10:00,42.91,42.96,42.91,42.96,7500.0,38.3661,38.4108,38.3661,38.4108,7500.0
2011-02-04 13:15:00,42.96,42.97,42.92,42.94,11100.0,38.4108,38.4197,38.375,38.3929,11100.0
2011-02-04 13:20:00,42.95,42.96,42.9,42.9,3500.0,38.4018,38.4108,38.3571,38.3571,3500.0
2011-02-04 13:25:00,42.91,42.97,42.91,42.96,21400.0,38.3661,38.4197,38.3661,38.4108,21400.0
2011-02-04 13:30:00,42.96,42.97,42.88,42.9,14600.0,38.4108,38.4197,38.3392,38.3571,14600.0
2011-02-04 13:35:00,42.9,42.91,42.84,42.87,11300.0,38.3571,38.3661,38.3035,38.3303,11300.0
2011-02-04 13:40:00,42.87,42.9,42.86,42.87,7100.0,38.3303,38.3571,38.3213,38.3303,7100.0
2011-02-04 13:45:00,42.86,42.9,42.83,42.9,11300.0,38.3213,38.3571,38.2945,38.3571,11300.0
2011-02-04 13:50:00,42.91,42.91,42.88,42.88,17900.0,38.3661,38.3661,38.3392,38.3392,17900.0
2011-02-04 13:55:00,42.88,42.88,42.82,42.82,9900.0,38.3392,38.3392,38.2856,38.2856,9900.0
2011-02-04 14:00:00,42.82,42.82,42.76,42.79,9100.0,38.2856,38.2856,38.2319,38.2588,9100.0
2011-02-04 14:05:00,42.79,42.8,42.78,42.8,2400.0,38.2588,38.2677,38.2498,38.2677,2400.0
2011-02-04 14:10:00,42.8,42.88,42.8,42.86,12200.0,38.2677,38.3392,38.2677,38.3213,12200.0
2011-02-04 14:15:00,42.87,42.91,42.86,42.9,4100.0,38.3303,38.3661,38.3213,38.3571,4100.0
2011-02-04 14:20:00,42.91,42.91,42.9,42.9,5400.0,38.3661,38.3661,38.3571,38.3571,5400.0
2011-02-04 14:25:00,42.91,42.94,42.86,42.9,12800.0,38.3661,38.3929,38.3213,38.3571,12800.0
2011-02-04 14:30:00,42.9,42.9,42.88,42.89,8600.0,38.3571,38.3571,38.3392,38.3482,8600.0
2011-02-04 14:35:00,42.89,42.89,42.82,42.82,4300.0,38.3482,38.3482,38.2856,38.2856,4300.0
2011-02-04 14:40:00,42.8,42.82,42.78,42.8,6900.0,38.2677,38.2856,38.2498,38.2677,6900.0
2011-02-04 14:45:00,42.82,42.86,42.81,42.83,12600.0,38.2856,38.3213,38.2766,38.2945,12600.0
2011-02-04 14:50:00,42.84,42.84,42.81,42.82,16400.0,38.3035,38.3035,38.2766,38.2856,16400.0
2011-02-04 14:55:00,42.8,42.83,42.77,42.83,21600.0,38.2677,38.2945,38.2409,38.2945,21600.0
2011-02-04 15:00:00,42.83,42.85,42.76,42.76,15800.0,38.2945,38.3124,38.2319,38.2319,15800.0
2011-02-04 15:05:00,42.77,42.77,42.72,42.76,15100.0,38.2409,38.2409,38.1962,38.2319,15100.0
2011-02-04 15:10:00,42.76,42.82,42.75,42.8,18700.0,38.2319,38.2856,38.223,38.2677,18700.0
2011-02-04 15:15:00,42.8,42.85,42.8,42.84,9500.0,38.2677,38.3124,38.2677,38.3035,9500.0
2011-02-04 15:20:00,42.85,42.85,42.83,42.84,12400.0,38.3124,38.3124,38.2945,38.3035,12400.0
2011-02-04 15:25:00,42.83,42.85,42.8,42.81,26300.0,38.2945,38.3124,38.2677,38.2766,26300.0
2011-02-04 15:30:00,42.8,42.87,42.8,42.86,18900.0,38.2677,38.3303,38.2677,38.3213,18900.0
2011-02-04 15:35:00,42.86,42.87,42.8,42.82,19000.0,38.3213,38.3303,38.2677,38.2856,19000.0
2011-02-04 15:40:00,42.82,42.86,42.82,42.86,15600.0,38.2856,38.3213,38.2856,38.3213,15600.0
2011-02-04 15:45:00,42.86,42.91,42.86,42.9,32400.0,38.3213,38.3661,38.3213,38.3571,32400.0
2011-02-04 15:50:00,42.91,42.95,42.91,42.95,33700.0,38.3661,38.4018,38.3661,38.4018,33700.0
2011-02-04 15:55:00,42.95,42.96,42.89,42.94,58100.0,38.4018,38.4108,38.3482,38.3929,58100.0
2011-02-07 09:30:00,43.01,43.25,43.01,43.22,23500.0,38.4555,38.67,38.4555,38.6432,23500.0
2011-02-07 09:35:00,43.23,43.63,43.22,43.57,22400.0,38.6522,39.0098,38.6432,38.9562,22400.0
2011-02-07 09:40:00,43.54,43.54,43.38,43.38,16900.0,38.9293,38.9293,38.7863,38.7863,16900.0
2011-02-07 09:45:00,43.37,43.54,43.37,43.53,25700.0,38.7773,38.9293,38.7773,38.9204,25700.0
2011-02-07 09:50:00,43.54,43.54,43.46,43.49,10100.0,38.9293,38.9293,38.8578,38.8846,10100.0
2011-02-07 09:55:00,43.49,43.54,43.44,43.54,5200.0,38.8846,38.9293,38.8399,38.9293,5200.0
2011-02-07 10:00:00,43.55,43.7,43.55,43.69,9300.0,38.9383,39.0724,38.9383,39.0635,9300.0
2011-02-07 10:05:00,43.69,43.77,43.67,43.75,9100.0,39.0635,39.135,39.0456,39.1171,9100.0
2011-02-07 10:10:00,43.77,43.85,43.77,43.82,8000.0,39.135,39.2065,39.135,39.1797,8000.0
2011-02-07 10:15:00,43.82,43.87,43.81,43.87,8200.0,39.1797,39.2244,39.1707,39.2244,8200.0
2011-02-07 10:20:00,43.86,44.05,43.86,44.03,13400.0,39.2155,39.3853,39.2155,39.3674,13400.0
2011-02-07 10:25:00,44.03,44.03,43.93,44.03,12700.0,39.3674,39.3674,39.278,39.3674,12700.0
2011-02-07 10:30:00,44.04,44.13,44.03,44.12,5200.0,39.3764,39.4569,39.3674,39.4479,5200.0
2011-02-07 10:35:00,44.13,44.27,44.13,44.27,11000.0,39.4569,39.582,39.4569,39.582,11000.0
2011-02-07 10:40:00,44.27,44.43,44.27,44.35,37100.0,39.582,39.7251,39.582,39.6536,37100.0
2011-02-07 10:45:00,44.35,44.35,44.18,44.27,23600.0,39.6536,39.6536,39.5016,39.582,23600.0
2011-02-07 10:50:00,44.27,44.49,44.27,44.4,36200.0,39.582,39.7787,39.582,39.6983,36200.0
2011-02-07 10:55:00,44.39,44.4,44.35,44.36,13000.0,39.6893,39.6983,39.6536,39.6625,13000.0
2011-02-07 11:00:00,44.36,44.41,44.35,44.41,8400.0,39.6625,39.7072,39.6536,39.7072,8400.0
2011-02-07 11:05:00,44.41,44.41,44.36,44.37,10700.0,39.7072,39.7072,39.6625,39.6714,10700.0
2011-02-07 11:10:00,44.37,44.41,44.35,44.36,9400.0,39.6714,39.7072,39.6536,39.6625,9400.0
2011-02-07 11:15:00,44.35,44.36,44.29,44.34,42100.0,39.6536,39.6625,39.5999,39.6446,42100.0
2011-02-07 11:20:00,44.35,44.38,44.33,44.34,7600.0,39.6536,39.6804,39.6357,39.6446,7600.0
2011-02-07 11:25:00,44.34,44.4,44.32,44.39,9000.0,39.6446,39.6983,39.6267,39.6893,9000.0
2011-02-07 11:30:00,44.39,44.41,44.37,44.41,18000.0,39.6893,39.7072,39.6714,39.7072,18000.0
2011-02-07 11:35:00,44.41,44.43,44.39,44.4,13500.0,39.7072,39.7251,39.6893,39.6983,13500.0
2011-02-07 11:40:00,44.4,44.47,44.4,44.47,17000.0,39.6983,39.7609,39.6983,39.7609,17000.0
2011-02-07 11:45:00,44.43,44.44,44.39,44.44,26200.0,39.7251,39.734,39.6893,39.734,26200.0
2011-02-07 11:50:00,44.44,44.44,44.26,44.26,10800.0,39.734,39.734,39.5731,39.5731,10800.0
2011-02-07 11:55:00,44.26,44.26,44.16,44.16,6400.0,39.5731,39.5731,39.4837,39.4837,6400.0
2011-02-07 12:00:00,44.16,44.2,44.13,44.2,9900.0,39.4837,39.5194,39.4569,39.5194,9900.0
2011-02-07 12:05:00,44.2,44.25,44.19,44.25,5200.0,39.5194,39.5642,39.5105,39.5642,5200.0
2011-02-07 12:10:00,44.24,44.31,44.24,44.31,5600.0,39.5552,39.6178,39.5552,39.6178,5600.0
2011-02-07 12:15:00,44.3,44.32,44.28,44.32,4400.0,39.6089,39.6267,39.591,39.6267,4400.0
2011-02-07 12:20:00,44.31,44.49,44.3,44.41,49200.0,39.6178,39.7787,39.6089,39.7072,49200.0
2011-02-07 12:25:00,44.39,44.41,44.36,44.37,6800.0,39.6893,39.7072,39.6625,39.6714,6800.0
2011-02-07 12:30:00,44.38,44.44,44.38,44.43,9100.0,39.6804,39.734,39.6804,39.7251,9100.0
2011-02-07 12:35:00,44.44,44.45,44.42,44.45,9000.0,39.734,39.743,39.7162,39.743,9000.0
2011-02-07 12:40:00,44.45,44.47,44.44,44.47,6600.0,39.743,39.7609,39.734,39.7609,6600.0
2011-02-07 12:45:00,44.47,44.5,44.46,44.49,15000.0,39.7609,39.7877,39.7519,39.7787,15000.0
2011-02-07 12:50:00,44.49,44.51,44.48,44.5,8300.0,39.7787,39.7966,39.7698,39.7877,8300.0
2011-02-07 12:55:00,44.49,44.53,44.49,44.51,7700.0,39.7787,39.8145,39.7787,39.7966,7700.0
2011-02-07 13:00:00,44.51,44.53,44.44,44.44,13100.0,39.7966,39.8145,39.734,39.734,13100.0
2011-02-07 13:05:00,44.42,44.43,44.37,44.37,4800.0,39.7162,39.7251,39.6714,39.6714,4800.0
2011-02-07 13:10:00,44.37,44.37,44.34,44.34,6400.0,39.6714,39.6714,39.6446,39.6446,6400.0
2011-02-07 13:15:00,44.34,44.35,44.29,44.31,13800.0,39.6446,39.6536,39.5999,39.6178,13800.0
2011-02-07 13:20:00,44.32,44.32,44.29,44.31,4300.0,39.6267,39.6267,39.5999,39.6178,4300.0
2011-02-07 13:25:00,44.31,44.38,44.31,44.37,6000.0,39.6178,39.6804,39.6178,39.6714,6000.0
2011-02-07 13:30:00,44.37,44.38,44.33,44.33,3900.0,39.6714,39.6804,39.6357,39.6357,3900.0
2011-02-07 13:35:00,44.33,44.33,44.3,44.33,5100.0,39.6357,39.6357,39.6089,39.6357,5100.0
2011-02-07 13:40:00,44.33,44.4,44.33,44.39,3600.0,39.6357,39.6983,39.6357,39.6893,3600.0
2011-02-07 13:45:00,44.4,44.4,44.39,44.4,3000.0,39.6983,39.6983,39.6893,39.6983,3000.0
2011-02-07 13:50:00,44.41,44.45,44.4,44.43,6000.0,39.7072,39.743,39.6983,39.7251,6000.0
2011-02-07 13:55:00,44.44,44.51,44.44,44.51,10700.0,39.734,39.7966,39.734,39.7966,10700.0
2011-02-07 14:00:00,44.51,44.54,44.49,44.49,26500.0,39.7966,39.8234,39.7787,39.7787,26500.0
2011-02-07 14:05:00,44.49,44.51,44.48,44.49,23300.0,39.7787,39.7966,39.7698,39.7787,23300.0
2011-02-07 14:10:00,44.5,44.5,44.42,44.43,13800.0,39.7877,39.7877,39.7162,39.7251,13800.0
2011-02-07 14:15:00,44.45,44.49,44.44,44.49,7300.0,39.743,39.7787,39.734,39.7787,7300.0
2011-02-07 14:20:00,44.48,44.55,44.48,44.53,22100.0,39.7698,39.8324,39.7698,39.8145,22100.0
2011-02-07 14:25:00,44.53,44.58,44.53,44.55,15900.0,39.8145,39.8592,39.8145,39.8324,15900.0
2011-02-07 14:30:00,44.54,44.55,44.46,44.47,12400.0,39.8234,39.8324,39.7519,39.7609,12400.0
2011-02-07 14:35:00,44.46,44.47,44.4,44.41,14300.0,39.7519,39.7609,39.6983,39.7072,14300.0
2011-02-07 14:40:00,44.41,44.45,44.41,44.44,25900.0,39.7072,39.743,39.7072,39.734,25900.0
2011-02-07 14:45:00,44.42,44.43,44.36,44.41,17500.0,39.7162,39.7251,39.6625,39.7072,17500.0
2011-02-07 14:50:00,44.41,44.44,44.38,44.38,10500.0,39.7072,39.734,39.6804,39.6804,10500.0
2011-02-07 14:55:00,44.38,44.42,44.32,44.42,16700.0,39.6804,39.7162,39.6267,39.7162,16700.0
2011-02-07 15:00:00,44.42,44.42,44.37,44.38,10100.0,39.7162,39.7162,39.6714,39.6804,10100.0
2011-02-07 15:05:00,44.38,44.43,44.38,44.43,10300.0,39.6804,39.7251,39.6804,39.7251,10300.0
2011-02-07 15:10:00,44.43,44.43,44.33,44.35,136300.0,39.7251,39.7251,39.6357,39.6536,136300.0
2011-02-07 15:15:00,44.34,44.35,44.28,44.28,13800.0,39.6446,39.6536,39.591,39.591,13800.0
2011-02-07 15:20:00,44.29,44.32,44.28,44.29,17400.0,39.5999,39.6267,39.591,39.5999,17400.0
2011-02-07 15:25:00,44.3,44.34,44.29,44.31,15000.0,39.6089,39.6446,39.5999,39.6178,15000.0
2011-02-07 15:30:00,44.33,44.38,44.32,44.34,18700.0,39.6357,39.6804,39.6267,39.6446,18700.0
2011-02-07 15:35:00,44.35,44.43,44.34,44.43,21600.0,39.6536,39.7251,39.6446,39.7251,21600.0
2011-02-07 15:40:00,44.42,44.51,44.42,44.51,50800.0,39.7162,39.7966,39.7162,39.7966,50800.0
2011-02-07 15:45:00,44.51,44.56,44.48,44.55,73800.0,39.7966,39.8413,39.7698,39.8324,73800.0
2011-02-07 15:50:00,44.55,44.58,44.54,44.57,62700.0,39.8324,39.8592,39.8234,39.8503,62700.0
2011-02-07 15:55:00,44.57,44.64,44.55,44.62,127000.0,39.8503,39.9129,39.8324,39.895,127000.0
2011-02-08 09:30:00,44.78,45.75,44.78,45.56,75400.0,40.038,40.9053,40.038,40.7354,75400.0
2011-02-08 09:35:00,45.5,45.51,44.93,44.93,31400.0,40.6818,40.6907,40.1721,40.1721,31400.0
2011-02-08 09:40:00,44.94,45.03,44.7,44.9,28500.0,40.1811,40.2616,39.9665,40.1453,28500.0
2011-02-08 09:45:00,44.9,45.13,44.79,45.12,25300.0,40.1453,40.351,40.047,40.342,25300.0
2011-02-08 09:50:00,45.12,45.21,45.06,45.13,26200.0,40.342,40.4225,40.2884,40.351,26200.0
2011-02-08 09:55:00,45.11,45.12,44.99,45.1,13200.0,40.3331,40.342,40.2258,40.3241,13200.0
2011-02-08 10:00:00,45.1,45.14,44.98,44.98,22700.0,40.3241,40.3599,40.2168,40.2168,22700.0
2011-02-08 10:05:00,44.98,45.04,44.97,44.98,20300.0,40.2168,40.2705,40.2079,40.2168,20300.0
2011-02-08 10:10:00,44.99,45.11,44.99,45.07,30300.0,40.2258,40.3331,40.2258,40.2973,30300.0
2011-02-08 10:15:00,45.06,45.1,44.95,45.07,29500.0,40.2884,40.3241,40.19,40.2973,29500.0
2011-02-08 10:20:00,45.07,45.1,44.99,45.03,31200.0,40.2973,40.3241,40.2258,40.2616,31200.0
2011-02-08 10:25:00,45.04,45.07,44.75,44.76,21900.0,40.2705,40.2973,40.0112,40.0201,21900.0
2011-02-08 10:30:00,44.75,44.75,44.62,44.64,14900.0,40.0112,40.0112,39.895,39.9129,14900.0
2011-02-08 10:35:00,44.65,44.75,44.64,44.65,10400.0,39.9218,40.0112,39.9129,39.9218,10400.0
2011-02-08 10:40:00,44.67,44.72,44.58,44.62,67900.0,39.9397,39.9844,39.8592,39.895,67900.0
2011-02-08 10:45:00,44.61,44.71,44.54,44.66,63800.0,39.886,39.9754,39.8234,39.9307,63800.0
2011-02-08 10:50:00,44.67,44.73,44.6,44.65,64900.0,39.9397,39.9933,39.8771,39.9218,64900.0
2011-02-08 10:55:00,44.63,44.72,44.55,44.55,22500.0,39.9039,39.9844,39.8324,39.8324,22500.0
2011-02-08 11:00:00,44.58,44.64,44.57,44.61,20000.0,39.8592,39.9129,39.8503,39.886,20000.0
2011-02-08 11:05:00,44.61,44.62,44.5,44.53,30200.0,39.886,39.895,39.7877,39.8145,30200.0
2011-02-08 11:10:00,44.53,44.54,44.42,44.48,27100.0,39.8145,39.8234,39.7162,39.7698,27100.0
2011-02-08 11:15:00,44.48,44.6,44.36,44.41,42000.0,39.7698,39.8771,39.6625,39.7072,42000.0
2011-02-08 11:20:00,44.38,44.62,44.37,44.6,21400.0,39.6804,39.895,39.6714,39.8771,21400.0
2011-02-08 11:25:00,44.6,44.71,44.57,44.65,37700.0,39.8771,39.9754,39.8503,39.9218,37700.0
2011-02-08 11:30:00,44.63,44.85,44.63,44.83,35500.0,39.9039,40.1006,39.9039,40.0827,35500.0
2011-02-08 11:35:00,44.81,44.81,44.66,44.73,30200.0,40.0649,40.0649,39.9307,39.9933,30200.0
2011-02-08 11:40:00,44.74,44.83,44.68,44.7,35600.0,40.0023,40.0827,39.9486,39.9665,35600.0
2011-02-08 11:45:00,44.68,44.78,44.64,44.78,78100.0,39.9486,40.038,39.9129,40.038,78100.0
2011-02-08 11:50:00,44.79,44.79,44.66,44.7,23800.0,40.047,40.047,39.9307,39.9665,23800.0
2011-02-08 11:55:00,44.73,44.88,44.72,44.88,7200.0,39.9933,40.1274,39.9844,40.1274,7200.0
2011-02-08 12:00:00,44.88,45.01,44.88,44.98,10800.0,40.1274,40.2437,40.1274,40.2168,10800.0
2011-02-08 12:05:00,44.97,45.05,44.97,45.05,6800.0,40.2079,40.2794,40.2079,40.2794,6800.0
2011-02-08 12:10:00,45.06,45.11,45.01,45.02,17100.0,40.2884,40.3331,40.2437,40.2526,17100.0
2011-02-08 12:15:00,45.01,45.05,45.01,45.05,2000.0,40.2437,40.2794,40.2437,40.2794,2000.0
2011-02-08 12:20:00,45.06,45.06,45.05,45.06,2900.0,40.2884,40.2884,40.2794,40.2884,2900.0
2011-02-08 12:25:00,45.07,45.09,45.07,45.07,4400.0,40.2973,40.3152,40.2973,40.2973,4400.0
2011-02-08 12:30:00,45.08,45.12,45.08,45.08,6800.0,40.3063,40.342,40.3063,40.3063,6800.0
2011-02-08 12:35:00,45.09,45.11,45.05,45.1,17700.0,40.3152,40.3331,40.2794,40.3241,17700.0
2011-02-08 12:40:00,45.1,45.1,45.05,45.09,11400.0,40.3241,40.3241,40.2794,40.3152,11400.0
2011-02-08 12:45:00,45.1,45.1,44.9,44.9,13800.0,40.3241,40.3241,40.1453,40.1453,13800.0
2011-02-08 12:50:00,44.9,44.99,44.83,44.83,42200.0,40.1453,40.2258,40.0827,40.0827,42200.0
2011-02-08 12:55:00,44.87,44.9,44.87,44.9,5100.0,40.1185,40.1453,40.1185,40.1453,5100.0
2011-02-08 13:00:00,44.89,44.9,44.82,44.83,7100.0,40.1364,40.1453,40.0738,40.0827,7100.0
2011-02-08 13:05:00,44.83,44.87,44.82,44.82,5200.0,40.0827,40.1185,40.0738,40.0738,5200.0
2011-02-08 13:10:00,44.82,44.87,44.8,44.8,6500.0,40.0738,40.1185,40.0559,40.0559,6500.0
2011-02-08 13:15:00,44.8,44.83,44.78,44.83,4600.0,40.0559,40.0827,40.038,40.0827,4600.0
2011-02-08 13:20:00,44.82,44.82,44.79,44.81,7500.0,40.0738,40.0738,40.047,40.0649,7500.0
2011-02-08 13:25:00,44.81,44.81,44.7,44.7,8000.0,40.0649,40.0649,39.9665,39.9665,8000.0
2011-02-08 13:30:00,44.7,44.71,44.66,44.69,10400.0,39.9665,39.9754,39.9307,39.9576,10400.0
2011-02-08 13:35:00,44.68,44.69,44.61,44.64,10600.0,39.9486,39.9576,39.886,39.9129,10600.0
2011-02-08 13:40:00,44.64,44.65,44.64,44.65,2900.0,39.9129,39.9218,39.9129,39.9218,2900.0
2011-02-08 13:45:00,44.65,44.66,44.63,44.65,13200.0,39.9218,39.9307,39.9039,39.9218,13200.0
2011-02-08 13:50:00,44.65,44.66,44.61,44.65,9300.0,39.9218,39.9307,39.886,39.9218,9300.0
2011-02-08 13:55:00,44.63,44.63,44.6,44.61,3200.0,39.9039,39.9039,39.8771,39.886,3200.0
2011-02-08 14:00:00,44.6,44.66,44.6,44.64,7400.0,39.8771,39.9307,39.8771,39.9129,7400.0
2011-02-08 14:05:00,44.65,44.66,44.64,44.65,7400.0,39.9218,39.9307,39.9129,39.9218,7400.0
2011-02-08 14:10:00,44.65,44.66,44.63,44.65,6500.0,39.9218,39.9307,39.9039,39.9218,6500.0
2011-02-08 14:15:00,44.64,44.65,44.64,44.65,2800.0,39.9129,39.9218,39.9129,39.9218,2800.0
2011-02-08 14:20:00,44.65,44.7,44.64,44.69,10900.0,39.9218,39.9665,39.9129,39.9576,10900.0
2011-02-08 14:25:00,44.69,44.73,44.68,44.7,3900.0,39.9576,39.9933,39.9486,39.9665,3900.0
2011-02-08 14:30:00,44.71,44.76,44.71,44.75,4600.0,39.9754,40.0201,39.9754,40.0112,4600.0
2011-02-08 14:35:00,44.76,44.83,44.76,44.82,9300.0,40.0201,40.0827,40.0201,40.0738,9300.0
2011-02-08 14:40:00,44.81,44.82,44.76,44.76,5800.0,40.0649,40.0738,40.0201,40.0201,5800.0
2011-02-08 14:45:00,44.76,44.78,44.75,44.77,5000.0,40.0201,40.038,40.0112,40.0291,5000.0
2011-02-08 14:50:00,44.77,44.77,44.68,44.68,7700.0,40.0291,40.0291,39.9486,39.9486,7700.0
2011-02-08 14:55:00,44.69,44.7,44.64,44.69,7400.0,39.9576,39.9665,39.9129,39.9576,7400.0
2011-02-08 15:00:00,44.66,44.7,44.66,44.69,8500.0,39.9307,39.9665,39.9307,39.9576,8500.0
2011-02-08 15:05:00,44.69,44.77,44.68,44.77,11500.0,39.9576,40.0291,39.9486,40.0291,11500.0
2011-02-08 15:10:00,44.77,44.8,44.74,44.75,6700.0,40.0291,40.0559,40.0023,40.0112,6700.0
2011-02-08 15:15:00,44.75,44.79,44.75,44.76,5900.0,40.0112,40.047,40.0112,40.0201,5900.0
2011-02-08 15:20:00,44.76,44.76,44.69,44.73,15100.0,40.0201,40.0201,39.9576,39.9933,15100.0
2011-02-08 15:25:00,44.73,44.75,44.66,44.66,11200.0,39.9933,40.0112,39.9307,39.9307,11200.0
2011-02-08 15:30:00,44.65,44.74,44.65,44.74,11500.0,39.9218,40.0023,39.9218,40.0023,11500.0
2011-02-08 15:35:00,44.75,44.75,44.66,44.67,12800.0,40.0112,40.0112,39.9307,39.9397,12800.0
2011-02-08 15:40:00,44.66,44.67,44.63,44.65,17900.0,39.9307,39.9397,39.9039,39.9218,17900.0
2011-02-08 15:45:00,44.66,44.71,44.65,44.7,24000.0,39.9307,39.9754,39.9218,39.9665,24000.0
2011-02-08 15:50:00,44.7,44.72,44.65,44.7,18800.0,39.9665,39.9844,39.9218,39.9665,18800.0
2011-02-08 15:55:00,44.71,44.76,44.69,44.75,42100.0,39.9754,40.0201,39.9576,40.0112,42100.0
2011-02-09 09:30:00,44.52,44.52,44.13,44.17,13900.0,39.8056,39.8056,39.4569,39.4926,13900.0
2011-02-09 09:35:00,44.19,44.21,43.9,44.04,8900.0,39.5105,39.5284,39.2512,39.3764,8900.0
2011-02-09 09:40:00,44.05,44.4,44.03,44.4,17500.0,39.3853,39.6983,39.3674,39.6983,17500.0
2011-02-09 09:45:00,44.39,44.42,44.2,44.21,9900.0,39.6893,39.7162,39.5194,39.5284,9900.0
2011-02-09 09:50:00,44.21,44.21,44.16,44.2,10900.0,39.5284,39.5284,39.4837,39.5194,10900.0
2011-02-09 09:55:00,44.2,44.24,44.18,44.24,5200.0,39.5194,39.5552,39.5016,39.5552,5200.0
2011-02-09 10:00:00,44.24,44.33,44.23,44.26,5400.0,39.5552,39.6357,39.5463,39.5731,5400.0
2011-02-09 10:05:00,44.27,44.47,44.27,44.44,6900.0,39.582,39.7609,39.582,39.734,6900.0
2011-02-09 10:10:00,44.43,44.43,44.26,44.28,3800.0,39.7251,39.7251,39.5731,39.591,3800.0
2011-02-09 10:15:00,44.28,44.28,44.16,44.21,31100.0,39.591,39.591,39.4837,39.5284,31100.0
2011-02-09 10:20:00,44.21,44.28,44.21,44.26,4400.0,39.5284,39.591,39.5284,39.5731,4400.0
2011-02-09 10:25:00,44.28,44.37,44.27,44.37,2800.0,39.591,39.6714,39.582,39.6714,2800.0
2011-02-09 10:30:00,44.36,44.43,44.34,44.43,3800.0,39.6625,39.7251,39.6446,39.7251,3800.0
2011-02-09 10:35:00,44.45,44.48,44.42,44.45,12500.0,39.743,39.7698,39.7162,39.743,12500.0
2011-02-09 10:40:00,44.49,44.66,44.46,44.63,14800.0,39.7787,39.9307,39.7519,39.9039,14800.0
2011-02-09 10:45:00,44.62,44.62,44.52,44.54,4500.0,39.895,39.895,39.8056,39.8234,4500.0
2011-02-09 10:50:00,44.61,44.61,44.57,44.59,1100.0,39.886,39.886,39.8503,39.8681,1100.0
2011-02-09 10:55:00,44.58,44.61,44.55,44.59,3900.0,39.8592,39.886,39.8324,39.8681,3900.0
2011-02-09 11:00:00,44.58,44.62,44.57,44.6,2600.0,39.8592,39.895,39.8503,39.8771,2600.0
2011-02-09 11:05:00,44.6,44.63,44.6,44.61,3000.0,39.8771,39.9039,39.8771,39.886,3000.0
2011-02-09 11:10:00,44.61,44.62,44.5,44.52,4600.0,39.886,39.895,39.7877,39.8056,4600.0
2011-02-09 11:15:00,44.51,44.51,44.44,44.47,18000.0,39.7966,39.7966,39.734,39.7609,18000.0
2011-02-09 11:20:00,44.48,44.5,44.46,44.49,11800.0,39.7698,39.7877,39.7519,39.7787,11800.0
2011-02-09 11:25:00,44.47,44.49,44.44,44.44,29300.0,39.7609,39.7787,39.734,39.734,29300.0
2011-02-09 11:30:00,44.44,44.48,44.44,44.48,3700.0,39.734,39.7698,39.734,39.7698,3700.0
2011-02-09 11:35:00,44.49,44.51,44.47,44.51,7000.0,39.7787,39.7966,39.7609,39.7966,7000.0
2011-02-09 11:40:00,44.5,44.55,44.48,44.54,5600.0,39.7877,39.8324,39.7698,39.8234,5600.0
2011-02-09 11:45:00,44.55,44.55,44.53,44.53,2900.0,39.8324,39.8324,39.8145,39.8145,2900.0
2011-02-09 11:50:00,44.52,44.52,44.5,44.5,3100.0,39.8056,39.8056,39.7877,39.7877,3100.0
2011-02-09 11:55:00,44.49,44.49,44.42,44.42,9900.0,39.7787,39.7787,39.7162,39.7162,9900.0
2011-02-09 12:00:00,44.42,44.47,44.4,44.47,12400.0,39.7162,39.7609,39.6983,39.7609,12400.0
2011-02-09 12:05:00,44.48,44.53,44.47,44.51,4400.0,39.7698,39.8145,39.7609,39.7966,4400.0
2011-02-09 12:10:00,44.5,44.5,44.4,44.41,11900.0,39.7877,39.7877,39.6983,39.7072,11900.0
2011-02-09 12:15:00,44.4,44.4,44.31,44.33,12100.0,39.6983,39.6983,39.6178,39.6357,12100.0
2011-02-09 12:20:00,44.32,44.38,44.32,44.37,5900.0,39.6267,39.6804,39.6267,39.6714,5900.0
2011-02-09 12:25:00,44.36,44.37,44.33,44.37,3000.0,39.6625,39.6714,39.6357,39.6714,3000.0
2011-02-09 12:30:00,44.33,44.34,44.31,44.34,2500.0,39.6357,39.6446,39.6178,39.6446,2500.0
2011-02-09 12:35:00,44.36,44.37,44.34,44.37,2000.0,39.6625,39.6714,39.6446,39.6714,2000.0
2011-02-09 12:40:00,44.36,44.38,44.31,44.31,2200.0,39.6625,39.6804,39.6178,39.6178,2200.0
2011-02-09 12:45:00,44.31,44.35,44.31,44.35,4600.0,39.6178,39.6536,39.6178,39.6536,4600.0
2011-02-09 12:50:00,44.35,44.35,44.31,44.32,2200.0,39.6536,39.6536,39.6178,39.6267,2200.0
2011-02-09 12:55:00,44.31,44.31,44.22,44.22,10500.0,39.6178,39.6178,39.5373,39.5373,10500.0
2011-02-09 13:00:00,44.22,44.25,44.22,44.25,4800.0,39.5373,39.5642,39.5373,39.5642,4800.0
2011-02-09 13:05:00,44.28,44.35,44.28,44.35,2500.0,39.591,39.6536,39.591,39.6536,2500.0
2011-02-09 13:10:00,44.33,44.33,44.28,44.28,1700.0,39.6357,39.6357,39.591,39.591,1700.0
2011-02-09 13:15:00,44.28,44.28,44.24,44.27,2200.0,39.591,39.591,39.5552,39.582,2200.0
2011-02-09 13:20:00,44.27,44.28,44.25,44.27,2600.0,39.582,39.591,39.5642,39.582,2600.0
2011-02-09 13:25:00,44.27,44.27,44.25,44.26,3700.0,39.582,39.582,39.5642,39.5731,3700.0
2011-02-09 13:30:00,44.26,44.26,44.21,44.21,5300.0,39.5731,39.5731,39.5284,39.5284,5300.0
2011-02-09 13:35:00,44.2,44.22,44.2,44.2,1900.0,39.5194,39.5373,39.5194,39.5194,1900.0
2011-02-09 13:40:00,44.2,44.2,44.12,44.12,7500.0,39.5194,39.5194,39.4479,39.4479,7500.0
2011-02-09 13:45:00,44.1,44.14,44.05,44.13,6900.0,39.43,39.4658,39.3853,39.4569,6900.0
2011-02-09 13:50:00,44.14,44.18,44.14,44.18,2200.0,39.4658,39.5016,39.4658,39.5016,2200.0
2011-02-09 13:55:00,44.17,44.17,44.05,44.05,2200.0,39.4926,39.4926,39.3853,39.3853,2200.0
2011-02-09 14:00:00,44.06,44.08,44.0,44.01,9700.0,39.3943,39.4122,39.3406,39.3496,9700.0
2011-02-09 14:05:00,44.01,44.03,44.0,44.01,6600.0,39.3496,39.3674,39.3406,39.3496,6600.0
2011-02-09 14:10:00,44.01,44.03,44.01,44.02,3200.0,39.3496,39.3674,39.3496,39.3585,3200.0
2011-02-09 14:15:00,44.02,44.06,44.02,44.05,5500.0,39.3585,39.3943,39.3585,39.3853,5500.0
2011-02-09 14:20:00,44.05,44.06,44.01,44.04,6700.0,39.3853,39.3943,39.3496,39.3764,6700.0
2011-02-09 14:25:00,44.05,44.08,44.0,44.06,3200.0,39.3853,39.4122,39.3406,39.3943,3200.0
2011-02-09 14:30:00,44.06,44.13,44.03,44.13,19000.0,39.3943,39.4569,39.3674,39.4569,19000.0
2011-02-09 14:35:00,44.14,44.16,44.02,44.02,12800.0,39.4658,39.4837,39.3585,39.3585,12800.0
2011-02-09 14:40:00,44.01,44.08,44.0,44.08,8600.0,39.3496,39.4122,39.3406,39.4122,8600.0
2011-02-09 14:45:00,44.07,44.08,44.01,44.02,9000.0,39.4032,39.4122,39.3496,39.3585,9000.0
2011-02-09 14:50:00,44.02,44.02,43.96,44.01,11700.0,39.3585,39.3585,39.3049,39.3496,11700.0
2011-02-09 14:55:00,44.0,44.01,43.96,43.97,13800.0,39.3406,39.3496,39.3049,39.3138,13800.0
2011-02-09 15:00:00,43.97,44.09,43.97,44.08,12100.0,39.3138,39.4211,39.3138,39.4122,12100.0
2011-02-09 15:05:00,44.07,44.1,44.05,44.05,9900.0,39.4032,39.43,39.3853,39.3853,9900.0
2011-02-09 15:10:00,44.05,44.15,44.05,44.14,16100.0,39.3853,39.4747,39.3853,39.4658,16100.0
2011-02-09 15:15:00,44.13,44.13,44.05,44.07,13400.0,39.4569,39.4569,39.3853,39.4032,13400.0
2011-02-09 15:20:00,44.05,44.07,44.03,44.04,10700.0,39.3853,39.4032,39.3674,39.3764,10700.0
2011-02-09 15:25:00,44.03,44.07,44.01,44.07,13500.0,39.3674,39.4032,39.3496,39.4032,13500.0
2011-02-09 15:30:00,44.07,44.07,43.96,43.96,16600.0,39.4032,39.4032,39.3049,39.3049,16600.0
2011-02-09 15:35:00,43.97,44.01,43.96,43.99,14800.0,39.3138,39.3496,39.3049,39.3317,14800.0
2011-02-09 15:40:00,44.0,44.0,43.95,43.99,16400.0,39.3406,39.3406,39.2959,39.3317,16400.0
2011-02-09 15:45:00,44.01,44.02,43.93,43.93,45000.0,39.3496,39.3585,39.278,39.278,45000.0
2011-02-09 15:50:00,43.94,44.02,43.93,44.01,45800.0,39.287,39.3585,39.278,39.3496,45800.0
2011-02-09 15:55:00,44.01,44.09,44.01,44.07,65700.0,39.3496,39.4211,39.3496,39.4032,65700.0
2011-02-10 09:30:00,43.93,43.97,43.81,43.91,16200.0,39.278,39.3138,39.1707,39.2602,16200.0
2011-02-10 09:35:00,43.92,44.1,43.92,44.1,6300.0,39.2691,39.43,39.2691,39.43,6300.0
2011-02-10 09:40:00,44.1,44.36,44.1,44.27,8400.0,39.43,39.6625,39.43,39.582,8400.0
2011-02-10 09:45:00,44.26,44.26,44.05,44.06,7400.0,39.5731,39.5731,39.3853,39.3943,7400.0
2011-02-10 09:50:00,44.09,44.18,44.05,44.09,6300.0,39.4211,39.5016,39.3853,39.4211,6300.0
2011-02-10 09:55:00,44.09,44.15,44.07,44.1,4900.0,39.4211,39.4747,39.4032,39.43,4900.0
2011-02-10 10:00:00,44.1,44.18,43.95,44.18,7800.0,39.43,39.5016,39.2959,39.5016,7800.0
2011-02-10 10:05:00,44.21,44.27,44.14,44.14,6900.0,39.5284,39.582,39.4658,39.4658,6900.0
2011-02-10 10:10:00,44.19,44.29,44.16,44.29,4100.0,39.5105,39.5999,39.4837,39.5999,4100.0
2011-02-10 10:15:00,44.3,44.47,44.3,44.44,10100.0,39.6089,39.7609,39.6089,39.734,10100.0
2011-02-10 10:20:00,44.43,44.43,44.31,44.34,8900.0,39.7251,39.7251,39.6178,39.6446,8900.0
2011-02-10 10:25:00,44.34,44.48,44.29,44.39,12600.0,39.6446,39.7698,39.5999,39.6893,12600.0
2011-02-10 10:30:00,44.39,44.39,44.32,44.34,4300.0,39.6893,39.6893,39.6267,39.6446,4300.0
2011-02-10 10:35:00,44.35,44.45,44.3,44.3,8900.0,39.6536,39.743,39.6089,39.6089,8900.0
2011-02-10 10:40:00,44.27,44.48,44.26,44.48,16400.0,39.582,39.7698,39.5731,39.7698,16400.0
2011-02-10 10:45:00,44.48,44.58,44.48,44.5,7300.0,39.7698,39.8592,39.7698,39.7877,7300.0
2011-02-10 10:50:00,44.52,44.54,44.43,44.43,4500.0,39.8056,39.8234,39.7251,39.7251,4500.0
2011-02-10 10:55:00,44.41,44.41,44.22,44.22,3500.0,39.7072,39.7072,39.5373,39.5373,3500.0
2011-02-10 11:00:00,44.21,44.27,44.14,44.25,8100.0,39.5284,39.582,39.4658,39.5642,8100.0
2011-02-10 11:05:00,44.25,44.3,44.25,44.28,4100.0,39.5642,39.6089,39.5642,39.591,4100.0
2011-02-10 11:10:00,44.3,44.32,44.28,44.29,4300.0,39.6089,39.6267,39.591,39.5999,4300.0
2011-02-10 11:15:00,44.33,44.42,44.28,44.28,8400.0,39.6357,39.7162,39.591,39.591,8400.0
2011-02-10 11:20:00,44.32,44.41,44.28,44.41,18800.0,39.6267,39.7072,39.591,39.7072,18800.0
2011-02-10 11:25:00,44.4,44.52,44.4,44.48,10100.0,39.6983,39.8056,39.6983,39.7698,10100.0
2011-02-10 11:30:00,44.47,44.52,44.4,44.4,14000.0,39.7609,39.8056,39.6983,39.6983,14000.0
2011-02-10 11:35:00,44.4,44.43,44.37,44.39,2700.0,39.6983,39.7251,39.6714,39.6893,2700.0
2011-02-10 11:40:00,44.36,44.38,44.29,44.29,3300.0,39.6625,39.6804,39.5999,39.5999,3300.0
2011-02-10 11:45:00,44.33,44.33,44.27,44.28,6700.0,39.6357,39.6357,39.582,39.591,6700.0
2011-02-10 11:50:00,44.3,44.31,44.24,44.25,10200.0,39.6089,39.6178,39.5552,39.5642,10200.0
2011-02-10 11:55:00,44.26,44.26,44.18,44.23,5500.0,39.5731,39.5731,39.5016,39.5463,5500.0
2011-02-10 12:00:00,44.23,44.24,44.16,44.18,2700.0,39.5463,39.5552,39.4837,39.5016,2700.0
2011-02-10 12:05:00,44.17,44.26,44.17,44.19,2000.0,39.4926,39.5731,39.4926,39.5105,2000.0
2011-02-10 12:10:00,44.17,44.2,44.15,44.17,9200.0,39.4926,39.5194,39.4747,39.4926,9200.0
2011-02-10 12:15:00,44.17,44.19,44.17,44.18,7100.0,39.4926,39.5105,39.4926,39.5016,7100.0
2011-02-10 12:20:00,44.18,44.21,44.18,44.2,5200.0,39.5016,39.5284,39.5016,39.5194,5200.0
2011-02-10 12:25:00,44.19,44.24,44.19,44.2,5400.0,39.5105,39.5552,39.5105,39.5194,5400.0
2011-02-10 12:30:00,44.22,44.28,44.21,44.21,11300.0,39.5373,39.591,39.5284,39.5284,11300.0
2011-02-10 12:35:00,44.22,44.23,44.14,44.14,6300.0,39.5373,39.5463,39.4658,39.4658,6300.0
2011-02-10 12:40:00,44.1,44.17,44.1,44.1,2500.0,39.43,39.4926,39.43,39.43,2500.0
2011-02-10 12:45:00,44.12,44.16,44.11,44.11,3400.0,39.4479,39.4837,39.439,39.439,3400.0
2011-02-10 12:50:00,44.11,44.15,44.07,44.07,3700.0,39.439,39.4747,39.4032,39.4032,3700.0
2011-02-10 12:55:00,44.04,44.13,44.03,44.11,6200.0,39.3764,39.4569,39.3674,39.439,6200.0
2011-02-10 13:00:00,44.12,44.13,44.09,44.1,5700.0,39.4479,39.4569,39.4211,39.43,5700.0
2011-02-10 13:05:00,44.1,44.12,44.09,44.12,1700.0,39.43,39.4479,39.4211,39.4479,1700.0
2011-02-10 13:10:00,44.11,44.14,44.1,44.14,1900.0,39.439,39.4658,39.43,39.4658,1900.0
2011-02-10 13:15:00,44.11,44.17,44.1,44.17,1700.0,39.439,39.4926,39.43,39.4926,1700.0
2011-02-10 13:20:00,44.19,44.22,44.18,44.21,3700.0,39.5105,39.5373,39.5016,39.5284,3700.0
2011-02-10 13:25:00,44.2,44.21,44.08,44.08,3700.0,39.5194,39.5284,39.4122,39.4122,3700.0
2011-02-10 13:30:00,44.1,44.12,44.09,44.11,2900.0,39.43,39.4479,39.4211,39.439,2900.0
2011-02-10 13:35:00,44.11,44.13,44.1,44.12,2900.0,39.439,39.4569,39.43,39.4479,2900.0
2011-02-10 13:40:00,44.12,44.12,44.11,44.12,1600.0,39.4479,39.4479,39.439,39.4479,1600.0
2011-02-10 13:45:00,44.13,44.18,44.13,44.18,1900.0,39.4569,39.5016,39.4569,39.5016,1900.0
2011-02-10 13:50:00,44.16,44.21,44.15,44.16,2600.0,39.4837,39.5284,39.4747,39.4837,2600.0
2011-02-10 13:55:00,44.16,44.18,44.14,44.14,1400.0,39.4837,39.5016,39.4658,39.4658,1400.0
2011-02-10 14:00:00,44.14,44.21,44.12,44.2,1700.0,39.4658,39.5284,39.4479,39.5194,1700.0
2011-02-10 14:05:00,44.22,44.25,44.21,44.21,3700.0,39.5373,39.5642,39.5284,39.5284,3700.0
2011-02-10 14:10:00,44.21,44.23,44.2,44.22,4300.0,39.5284,39.5463,39.5194,39.5373,4300.0
2011-02-10 14:15:00,44.22,44.23,44.21,44.21,4200.0,39.5373,39.5463,39.5284,39.5284,4200.0
2011-02-10 14:20:00,44.2,44.23,44.17,44.2,5200.0,39.5194,39.5463,39.4926,39.5194,5200.0
2011-02-10 14:25:00,44.2,44.2,44.18,44.18,2900.0,39.5194,39.5194,39.5016,39.5016,2900.0
2011-02-10 14:30:00,44.2,44.2,44.16,44.19,7200.0,39.5194,39.5194,39.4837,39.5105,7200.0
2011-02-10 14:35:00,44.18,44.21,44.16,44.19,8900.0,39.5016,39.5284,39.4837,39.5105,8900.0
2011-02-10 14:40:00,44.19,44.19,44.16,44.16,3200.0,39.5105,39.5105,39.4837,39.4837,3200.0
2011-02-10 14:45:00,44.16,44.17,44.14,44.14,2100.0,39.4837,39.4926,39.4658,39.4658,2100.0
2011-02-10 14:50:00,44.14,44.14,44.08,44.1,12300.0,39.4658,39.4658,39.4122,39.43,12300.0
2011-02-10 14:55:00,44.1,44.11,44.06,44.06,9300.0,39.43,39.439,39.3943,39.3943,9300.0
2011-02-10 15:00:00,44.06,44.09,44.03,44.09,6600.0,39.3943,39.4211,39.3674,39.4211,6600.0
2011-02-10 15:05:00,44.1,44.1,44.04,44.05,10500.0,39.43,39.43,39.3764,39.3853,10500.0
2011-02-10 15:10:00,44.05,44.09,44.05,44.08,7300.0,39.3853,39.4211,39.3853,39.4122,7300.0
2011-02-10 15:15:00,44.07,44.15,44.07,44.11,9100.0,39.4032,39.4747,39.4032,39.439,9100.0
2011-02-10 15:20:00,44.11,44.13,44.1,44.11,15400.0,39.439,39.4569,39.43,39.439,15400.0
2011-02-10 15:25:00,44.1,44.12,44.1,44.1,8700.0,39.43,39.4479,39.43,39.43,8700.0
2011-02-10 15:30:00,44.11,44.14,44.09,44.09,18500.0,39.439,39.4658,39.4211,39.4211,18500.0
2011-02-10 15:35:00,44.11,44.13,44.08,44.11,21400.0,39.439,39.4569,39.4122,39.439,21400.0
2011-02-10 15:40:00,44.1,44.1,44.06,44.08,16200.0,39.43,39.43,39.3943,39.4122,16200.0
2011-02-10 15:45:00,44.09,44.14,44.09,44.11,52100.0,39.4211,39.4658,39.4211,39.439,52100.0
2011-02-10 15:50:00,44.11,44.12,43.96,43.99,43300.0,39.439,39.4479,39.3049,39.3317,43300.0
2011-02-10 15:55:00,43.99,44.13,43.99,44.11,54800.0,39.3317,39.4569,39.3317,39.439,54800.0
2011-02-11 09:30:00,43.85,44.02,43.85,44.0,13000.0,39.2065,39.3585,39.2065,39.3406,13000.0
2011-02-11 09:35:00,43.95,43.97,43.85,43.93,7300.0,39.2959,39.3138,39.2065,39.278,7300.0
2011-02-11 09:40:00,43.98,44.06,43.93,43.93,11900.0,39.3227,39.3943,39.278,39.278,11900.0
2011-02-11 09:45:00,43.95,44.02,43.92,44.02,4100.0,39.2959,39.3585,39.2691,39.3585,4100.0
2011-02-11 09:50:00,44.04,44.05,43.97,43.97,5100.0,39.3764,39.3853,39.3138,39.3138,5100.0
2011-02-11 09:55:00,44.01,44.08,43.92,44.07,7700.0,39.3496,39.4122,39.2691,39.4032,7700.0
2011-02-11 10:00:00,44.05,44.07,44.03,44.04,4700.0,39.3853,39.4032,39.3674,39.3764,4700.0
2011-02-11 10:05:00,44.03,44.04,43.91,43.96,11400.0,39.3674,39.3764,39.2602,39.3049,11400.0
2011-02-11 10:10:00,43.95,43.97,43.85,43.85,11900.0,39.2959,39.3138,39.2065,39.2065,11900.0
2011-02-11 10:15:00,43.86,43.89,43.85,43.85,7700.0,39.2155,39.2423,39.2065,39.2065,7700.0
2011-02-11 10:20:00,43.86,43.87,43.71,43.75,30200.0,39.2155,39.2244,39.0813,39.1171,30200.0
2011-02-11 10:25:00,43.72,43.8,43.69,43.8,7900.0,39.0903,39.1618,39.0635,39.1618,7900.0
2011-02-11 10:30:00,43.78,43.78,43.72,43.76,4400.0,39.1439,39.1439,39.0903,39.126,4400.0
2011-02-11 10:35:00,43.76,43.78,43.73,43.75,10100.0,39.126,39.1439,39.0992,39.1171,10100.0
2011-02-11 10:40:00,43.75,43.77,43.74,43.74,14500.0,39.1171,39.135,39.1082,39.1082,14500.0
2011-02-11 10:45:00,43.74,43.77,43.67,43.72,26900.0,39.1082,39.135,39.0456,39.0903,26900.0
2011-02-11 10:50:00,43.72,43.83,43.72,43.82,3400.0,39.0903,39.1886,39.0903,39.1797,3400.0
2011-02-11 10:55:00,43.84,43.92,43.82,43.91,8900.0,39.1976,39.2691,39.1797,39.2602,8900.0
2011-02-11 11:00:00,43.92,44.03,43.91,43.98,22700.0,39.2691,39.3674,39.2602,39.3227,22700.0
2011-02-11 11:05:00,43.97,43.97,43.93,43.96,3900.0,39.3138,39.3138,39.278,39.3049,3900.0
2011-02-11 11:10:00,43.94,43.95,43.86,43.88,4500.0,39.287,39.2959,39.2155,39.2333,4500.0
2011-02-11 11:15:00,43.87,43.89,43.84,43.86,28800.0,39.2244,39.2423,39.1976,39.2155,28800.0
2011-02-11 11:20:00,43.86,43.86,43.73,43.82,26000.0,39.2155,39.2155,39.0992,39.1797,26000.0
2011-02-11 11:25:00,43.82,43.83,43.75,43.77,19700.0,39.1797,39.1886,39.1171,39.135,19700.0
2011-02-11 11:30:00,43.77,43.78,43.68,43.7,6100.0,39.135,39.1439,39.0545,39.0724,6100.0
2011-02-11 11:35:00,43.68,43.69,43.62,43.69,8600.0,39.0545,39.0635,39.0009,39.0635,8600.0
2011-02-11 11:40:00,43.67,43.72,43.67,43.7,4300.0,39.0456,39.0903,39.0456,39.0724,4300.0
2011-02-11 11:45:00,43.73,43.79,43.72,43.79,29700.0,39.0992,39.1529,39.0903,39.1529,29700.0
2011-02-11 11:50:00,43.79,43.84,43.79,43.82,2600.0,39.1529,39.1976,39.1529,39.1797,2600.0
2011-02-11 11:55:00,43.83,43.88,43.83,43.85,7900.0,39.1886,39.2333,39.1886,39.2065,7900.0
2011-02-11 12:00:00,43.85,43.85,43.75,43.78,52500.0,39.2065,39.2065,39.1171,39.1439,52500.0
2011-02-11 12:05:00,43.78,43.81,43.76,43.78,26400.0,39.1439,39.1707,39.126,39.1439,26400.0
2011-02-11 12:10:00,43.8,43.8,43.72,43.73,13400.0,39.1618,39.1618,39.0903,39.0992,13400.0
2011-02-11 12:15:00,43.73,43.77,43.71,43.74,14800.0,39.0992,39.135,39.0813,39.1082,14800.0
2011-02-11 12:20:00,43.74,43.78,43.74,43.74,3800.0,39.1082,39.1439,39.1082,39.1082,3800.0
2011-02-11 12:25:00,43.75,43.81,43.74,43.76,6100.0,39.1171,39.1707,39.1082,39.126,6100.0
2011-02-11 12:30:00,43.77,43.82,43.77,43.82,2100.0,39.135,39.1797,39.135,39.1797,2100.0
2011-02-11 12:35:00,43.82,43.82,43.77,43.78,2400.0,39.1797,39.1797,39.135,39.1439,2400.0
2011-02-11 12:40:00,43.8,43.83,43.78,43.83,2400.0,39.1618,39.1886,39.1439,39.1886,2400.0
2011-02-11 12:45:00,43.82,43.86,43.79,43.84,7000.0,39.1797,39.2155,39.1529,39.1976,7000.0
2011-02-11 12:50:00,43.84,43.86,43.84,43.85,1200.0,39.1976,39.2155,39.1976,39.2065,1200.0
2011-02-11 12:55:00,43.86,43.87,43.85,43.87,2500.0,39.2155,39.2244,39.2065,39.2244,2500.0
2011-02-11 13:00:00,43.86,43.88,43.86,43.88,2900.0,39.2155,39.2333,39.2155,39.2333,2900.0
2011-02-11 13:05:00,43.88,43.94,43.88,43.93,3700.0,39.2333,39.287,39.2333,39.278,3700.0
2011-02-11 13:10:00,43.92,43.95,43.92,43.95,2500.0,39.2691,39.2959,39.2691,39.2959,2500.0
2011-02-11 13:15:00,43.95,43.98,43.93,43.98,4500.0,39.2959,39.3227,39.278,39.3227,4500.0
2011-02-11 13:20:00,43.95,43.96,43.93,43.93,1500.0,39.2959,39.3049,39.278,39.278,1500.0
2011-02-11 13:25:00,43.92,43.96,43.92,43.96,1700.0,39.2691,39.3049,39.2691,39.3049,1700.0
2011-02-11 13:30:00,43.98,44.04,43.96,44.03,8900.0,39.3227,39.3764,39.3049,39.3674,8900.0
2011-02-11 13:35:00,44.03,44.06,44.0,44.04,4600.0,39.3674,39.3943,39.3406,39.3764,4600.0
2011-02-11 13:40:00,44.04,44.06,44.0,44.01,8200.0,39.3764,39.3943,39.3406,39.3496,8200.0
2011-02-11 13:45:00,44.0,44.1,43.99,44.1,50500.0,39.3406,39.43,39.3317,39.43,50500.0
2011-02-11 13:50:00,44.09,44.16,44.09,44.14,3900.0,39.4211,39.4837,39.4211,39.4658,3900.0
2011-02-11 13:55:00,44.13,44.18,44.13,44.18,3500.0,39.4569,39.5016,39.4569,39.5016,3500.0
2011-02-11 14:00:00,44.15,44.27,44.15,44.27,11100.0,39.4747,39.582,39.4747,39.582,11100.0
2011-02-11 14:05:00,44.27,44.29,44.25,44.29,6500.0,39.582,39.5999,39.5642,39.5999,6500.0
2011-02-11 14:10:00,44.28,44.31,44.27,44.29,11800.0,39.591,39.6178,39.582,39.5999,11800.0
2011-02-11 14:15:00,44.3,44.3,44.25,44.25,2100.0,39.6089,39.6089,39.5642,39.5642,2100.0
2011-02-11 14:20:00,44.25,44.27,44.24,44.27,2400.0,39.5642,39.582,39.5552,39.582,2400.0
2011-02-11 14:25:00,44.26,44.32,44.26,44.3,5500.0,39.5731,39.6267,39.5731,39.6089,5500.0
2011-02-11 14:30:00,44.3,44.31,44.24,44.27,24300.0,39.6089,39.6178,39.5552,39.582,24300.0
2011-02-11 14:35:00,44.27,44.39,44.25,44.39,26300.0,39.582,39.6893,39.5642,39.6893,26300.0
2011-02-11 14:40:00,44.39,44.5,44.37,44.47,30600.0,39.6893,39.7877,39.6714,39.7609,30600.0
2011-02-11 14:45:00,44.48,44.49,44.47,44.47,10300.0,39.7698,39.7787,39.7609,39.7609,10300.0
2011-02-11 14:50:00,44.46,44.48,44.46,44.47,23800.0,39.7519,39.7698,39.7519,39.7609,23800.0
2011-02-11 14:55:00,44.46,44.48,44.44,44.44,24000.0,39.7519,39.7698,39.734,39.734,24000.0
2011-02-11 15:00:00,44.42,44.44,44.37,44.37,8300.0,39.7162,39.734,39.6714,39.6714,8300.0
2011-02-11 15:05:00,44.37,44.41,44.35,44.41,9400.0,39.6714,39.7072,39.6536,39.7072,9400.0
2011-02-11 15:10:00,44.41,44.42,44.39,44.39,29600.0,39.7072,39.7162,39.6893,39.6893,29600.0
2011-02-11 15:15:00,44.4,44.43,44.39,44.43,7100.0,39.6983,39.7251,39.6893,39.7251,7100.0
2011-02-11 15:20:00,44.42,44.45,44.41,44.45,11700.0,39.7162,39.743,39.7072,39.743,11700.0
2011-02-11 15:25:00,44.45,44.47,44.44,44.47,9500.0,39.743,39.7609,39.734,39.7609,9500.0
2011-02-11 15:30:00,44.47,44.52,44.46,44.51,24400.0,39.7609,39.8056,39.7519,39.7966,24400.0
2011-02-11 15:35:00,44.51,44.54,44.5,44.52,22400.0,39.7966,39.8234,39.7877,39.8056,22400.0
2011-02-11 15:40:00,44.52,44.54,44.5,44.51,26600.0,39.8056,39.8234,39.7877,39.7966,26600.0
2011-02-11 15:45:00,44.51,44.54,44.45,44.52,33400.0,39.7966,39.8234,39.743,39.8056,33400.0
2011-02-11 15:50:00,44.52,44.55,44.5,44.53,38200.0,39.8056,39.8324,39.7877,39.8145,38200.0
2011-02-11 15:55:00,44.53,44.53,44.47,44.49,81000.0,39.8145,39.8145,39.7609,39.7787,81000.0
2011-02-14 09:30:00,44.49,44.6,44.37,44.48,11400.0,39.7787,39.8771,39.6714,39.7698,11400.0
2011-02-14 09:35:00,44.5,44.5,44.29,44.29,9200.0,39.7877,39.7877,39.5999,39.5999,9200.0
2011-02-14 09:40:00,44.38,44.38,44.21,44.21,4500.0,39.6804,39.6804,39.5284,39.5284,4500.0
2011-02-14 09:45:00,44.28,44.35,44.26,44.35,4300.0,39.591,39.6536,39.5731,39.6536,4300.0
2011-02-14 09:50:00,44.33,44.44,44.32,44.38,6300.0,39.6357,39.734,39.6267,39.6804,6300.0
2011-02-14 09:55:00,44.38,44.39,44.31,44.38,5000.0,39.6804,39.6893,39.6178,39.6804,5000.0
2011-02-14 10:00:00,44.36,44.42,44.35,44.38,7500.0,39.6625,39.7162,39.6536,39.6804,7500.0
2011-02-14 10:05:00,44.39,44.45,44.36,44.4,41800.0,39.6893,39.743,39.6625,39.6983,41800.0
2011-02-14 10:10:00,44.4,44.42,44.37,44.38,6100.0,39.6983,39.7162,39.6714,39.6804,6100.0
2011-02-14 10:15:00,44.41,44.41,44.34,44.36,8000.0,39.7072,39.7072,39.6446,39.6625,8000.0
2011-02-14 10:20:00,44.36,44.41,44.35,44.4,10800.0,39.6625,39.7072,39.6536,39.6983,10800.0
2011-02-14 10:25:00,44.41,44.43,44.38,44.39,19800.0,39.7072,39.7251,39.6804,39.6893,19800.0
2011-02-14 10:30:00,44.38,44.39,44.36,44.38,18500.0,39.6804,39.6893,39.6625,39.6804,18500.0
2011-02-14 10:35:00,44.39,44.4,44.37,44.38,11400.0,39.6893,39.6983,39.6714,39.6804,11400.0
2011-02-14 10:40:00,44.39,44.43,44.38,44.42,15700.0,39.6893,39.7251,39.6804,39.7162,15700.0
2011-02-14 10:45:00,44.41,44.48,44.4,44.46,66500.0,39.7072,39.7698,39.6983,39.7519,66500.0
2011-02-14 10:50:00,44.47,44.54,44.45,44.47,52300.0,39.7609,39.8234,39.743,39.7609,52300.0
2011-02-14 10:55:00,44.48,44.51,44.47,44.49,35200.0,39.7698,39.7966,39.7609,39.7787,35200.0
2011-02-14 11:00:00,44.49,44.51,44.46,44.49,53100.0,39.7787,39.7966,39.7519,39.7787,53100.0
2011-02-14 11:05:00,44.46,44.5,44.46,44.46,22800.0,39.7519,39.7877,39.7519,39.7519,22800.0
2011-02-14 11:10:00,44.46,44.48,44.45,44.47,25200.0,39.7519,39.7698,39.743,39.7609,25200.0
2011-02-14 11:15:00,44.48,44.49,44.46,44.48,10800.0,39.7698,39.7787,39.7519,39.7698,10800.0
2011-02-14 11:20:00,44.48,44.48,44.43,44.45,20900.0,39.7698,39.7698,39.7251,39.743,20900.0
2011-02-14 11:25:00,44.44,44.46,44.42,44.46,10900.0,39.734,39.7519,39.7162,39.7519,10900.0
2011-02-14 11:30:00,44.46,44.47,44.41,44.46,12300.0,39.7519,39.7609,39.7072,39.7519,12300.0
2011-02-14 11:35:00,44.47,44.59,44.47,44.56,6900.0,39.7609,39.8681,39.7609,39.8413,6900.0
2011-02-14 11:40:00,44.52,44.55,44.5,44.5,3200.0,39.8056,39.8324,39.7877,39.7877,3200.0
2011-02-14 11:45:00,44.52,44.54,44.51,44.51,4600.0,39.8056,39.8234,39.7966,39.7966,4600.0
2011-02-14 11:50:00,44.52,44.52,44.5,44.5,4900.0,39.8056,39.8056,39.7877,39.7877,4900.0
2011-02-14 11:55:00,44.5,44.53,44.5,44.51,8500.0,39.7877,39.8145,39.7877,39.7966,8500.0
2011-02-14 12:00:00,44.51,44.52,44.48,44.51,18100.0,39.7966,39.8056,39.7698,39.7966,18100.0
2011-02-14 12:05:00,44.51,44.52,44.48,44.51,13800.0,39.7966,39.8056,39.7698,39.7966,13800.0
2011-02-14 12:10:00,44.51,44.52,44.5,44.5,2800.0,39.7966,39.8056,39.7877,39.7877,2800.0
2011-02-14 12:15:00,44.5,44.52,44.48,44.52,16300.0,39.7877,39.8056,39.7698,39.8056,16300.0
2011-02-14 12:20:00,44.51,44.52,44.48,44.49,12800.0,39.7966,39.8056,39.7698,39.7787,12800.0
2011-02-14 12:25:00,44.5,44.5,44.44,44.47,5700.0,39.7877,39.7877,39.734,39.7609,5700.0
2011-02-14 12:30:00,44.47,44.48,44.44,44.47,12400.0,39.7609,39.7698,39.734,39.7609,12400.0
2011-02-14 12:35:00,44.46,44.46,44.44,44.45,3500.0,39.7519,39.7519,39.734,39.743,3500.0
2011-02-14 12:40:00,44.45,44.48,44.44,44.46,5800.0,39.743,39.7698,39.734,39.7519,5800.0
2011-02-14 12:45:00,44.46,44.46,44.44,44.46,8300.0,39.7519,39.7519,39.734,39.7519,8300.0
2011-02-14 12:50:00,44.47,44.48,44.45,44.46,3200.0,39.7609,39.7698,39.743,39.7519,3200.0
2011-02-14 12:55:00,44.45,44.47,44.44,44.45,6200.0,39.743,39.7609,39.734,39.743,6200.0
2011-02-14 13:00:00,44.45,44.47,44.43,44.45,8100.0,39.743,39.7609,39.7251,39.743,8100.0
2011-02-14 13:05:00,44.44,44.45,44.42,44.44,7300.0,39.734,39.743,39.7162,39.734,7300.0
2011-02-14 13:10:00,44.44,44.5,44.43,44.45,22700.0,39.734,39.7877,39.7251,39.743,22700.0
2011-02-14 13:15:00,44.46,44.49,44.46,44.46,3900.0,39.7519,39.7787,39.7519,39.7519,3900.0
2011-02-14 13:20:00,44.46,44.48,44.43,44.44,5800.0,39.7519,39.7698,39.7251,39.734,5800.0
2011-02-14 13:25:00,44.44,44.45,44.43,44.44,3800.0,39.734,39.743,39.7251,39.734,3800.0
2011-02-14 13:30:00,44.44,44.47,44.44,44.47,4800.0,39.734,39.7609,39.734,39.7609,4800.0
2011-02-14 13:35:00,44.46,44.48,44.45,44.47,3400.0,39.7519,39.7698,39.743,39.7609,3400.0
2011-02-14 13:40:00,44.47,44.47,44.43,44.43,14600.0,39.7609,39.7609,39.7251,39.7251,14600.0
2011-02-14 13:45:00,44.43,44.44,44.42,44.43,7900.0,39.7251,39.734,39.7162,39.7251,7900.0
2011-02-14 13:50:00,44.43,44.44,44.4,44.4,19300.0,39.7251,39.734,39.6983,39.6983,19300.0
2011-02-14 13:55:00,44.4,44.4,44.37,44.37,5400.0,39.6983,39.6983,39.6714,39.6714,5400.0
2011-02-14 14:00:00,44.38,44.4,44.33,44.38,38100.0,39.6804,39.6983,39.6357,39.6804,38100.0
2011-02-14 14:05:00,44.38,44.49,44.38,44.49,17000.0,39.6804,39.7787,39.6804,39.7787,17000.0
2011-02-14 14:10:00,44.48,44.48,44.44,44.44,5200.0,39.7698,39.7698,39.734,39.734,5200.0
2011-02-14 14:15:00,44.44,44.44,44.41,44.43,6600.0,39.734,39.734,39.7072,39.7251,6600.0
2011-02-14 14:20:00,44.43,44.52,44.43,44.51,11000.0,39.7251,39.8056,39.7251,39.7966,11000.0
2011-02-14 14:25:00,44.51,44.52,44.46,44.51,4000.0,39.7966,39.8056,39.7519,39.7966,4000.0
2011-02-14 14:30:00,44.51,44.52,44.44,44.44,7400.0,39.7966,39.8056,39.734,39.734,7400.0
2011-02-14 14:35:00,44.44,44.48,44.43,44.46,8300.0,39.734,39.7698,39.7251,39.7519,8300.0
2011-02-14 14:40:00,44.46,44.55,44.46,44.52,8500.0,39.7519,39.8324,39.7519,39.8056,8500.0
2011-02-14 14:45:00,44.53,44.58,44.53,44.56,5200.0,39.8145,39.8592,39.8145,39.8413,5200.0
2011-02-14 14:50:00,44.57,44.67,44.57,44.66,14900.0,39.8503,39.9397,39.8503,39.9307,14900.0
2011-02-14 14:55:00,44.66,44.66,44.56,44.6,8500.0,39.9307,39.9307,39.8413,39.8771,8500.0
2011-02-14 15:00:00,44.61,44.62,44.57,44.6,10800.0,39.886,39.895,39.8503,39.8771,10800.0
2011-02-14 15:05:00,44.6,44.6,44.49,44.5,10700.0,39.8771,39.8771,39.7787,39.7877,10700.0
2011-02-14 15:10:00,44.48,44.49,44.44,44.44,7800.0,39.7698,39.7787,39.734,39.734,7800.0
2011-02-14 15:15:00,44.46,44.47,44.44,44.46,6800.0,39.7519,39.7609,39.734,39.7519,6800.0
2011-02-14 15:20:00,44.46,44.47,44.43,44.47,5500.0,39.7519,39.7609,39.7251,39.7609,5500.0
2011-02-14 15:25:00,44.47,44.48,44.44,44.45,14300.0,39.7609,39.7698,39.734,39.743,14300.0
2011-02-14 15:30:00,44.45,44.49,44.45,44.47,9800.0,39.743,39.7787,39.743,39.7609,9800.0
2011-02-14 15:35:00,44.46,44.47,44.43,44.44,10800.0,39.7519,39.7609,39.7251,39.734,10800.0
2011-02-14 15:40:00,44.44,44.58,44.43,44.56,21900.0,39.734,39.8592,39.7251,39.8413,21900.0
2011-02-14 15:45:00,44.56,44.56,44.47,44.49,13900.0,39.8413,39.8413,39.7609,39.7787,13900.0
2011-02-14 15:50:00,44.48,44.5,44.46,44.49,15100.0,39.7698,39.7877,39.7519,39.7787,15100.0
2011-02-14 15:55:00,44.48,44.49,44.45,44.46,42500.0,39.7698,39.7787,39.743,39.7519,42500.0
2011-02-15 09:30:00,44.34,44.59,44.3,44.44,16800.0,39.6446,39.8681,39.6089,39.734,16800.0
2011-02-15 09:35:00,44.41,44.54,44.35,44.35,6600.0,39.7072,39.8234,39.6536,39.6536,6600.0
2011-02-15 09:40:00,44.41,44.52,44.36,44.48,7500.0,39.7072,39.8056,39.6625,39.7698,7500.0
2011-02-15 09:45:00,44.49,44.59,44.47,44.59,9800.0,39.7787,39.8681,39.7609,39.8681,9800.0
2011-02-15 09:50:00,44.58,44.58,44.43,44.43,10500.0,39.8592,39.8592,39.7251,39.7251,10500.0
2011-02-15 09:55:00,44.39,44.54,44.38,44.41,11300.0,39.6893,39.8234,39.6804,39.7072,11300.0
2011-02-15 10:00:00,44.4,44.5,44.39,44.39,10900.0,39.6983,39.7877,39.6893,39.6893,10900.0
2011-02-15 10:05:00,44.38,44.45,44.33,44.36,11600.0,39.6804,39.743,39.6357,39.6625,11600.0
2011-02-15 10:10:00,44.35,44.43,44.2,44.41,22600.0,39.6536,39.7251,39.5194,39.7072,22600.0
2011-02-15 10:15:00,44.43,44.45,44.38,44.44,9900.0,39.7251,39.743,39.6804,39.734,9900.0
2011-02-15 10:20:00,44.43,44.48,44.4,44.4,8900.0,39.7251,39.7698,39.6983,39.6983,8900.0
2011-02-15 10:25:00,44.41,44.41,44.31,44.37,11700.0,39.7072,39.7072,39.6178,39.6714,11700.0
2011-02-15 10:30:00,44.36,44.4,44.36,44.36,5900.0,39.6625,39.6983,39.6625,39.6625,5900.0
2011-02-15 10:35:00,44.36,44.39,44.31,44.31,15200.0,39.6625,39.6893,39.6178,39.6178,15200.0
2011-02-15 10:40:00,44.34,44.34,44.27,44.34,9600.0,39.6446,39.6446,39.582,39.6446,9600.0
2011-02-15 10:45:00,44.34,44.37,44.3,44.3,7600.0,39.6446,39.6714,39.6089,39.6089,7600.0
2011-02-15 10:50:00,44.32,44.35,44.25,44.27,8900.0,39.6267,39.6536,39.5642,39.582,8900.0
2011-02-15 10:55:00,44.28,44.32,44.25,44.28,4200.0,39.591,39.6267,39.5642,39.591,4200.0
2011-02-15 11:00:00,44.26,44.28,44.19,44.19,11000.0,39.5731,39.591,39.5105,39.5105,11000.0
2011-02-15 11:05:00,44.2,44.29,44.2,44.27,8100.0,39.5194,39.5999,39.5194,39.582,8100.0
2011-02-15 11:10:00,44.29,44.35,44.26,44.35,4300.0,39.5999,39.6536,39.5731,39.6536,4300.0
2011-02-15 11:15:00,44.37,44.41,44.34,44.38,15600.0,39.6714,39.7072,39.6446,39.6804,15600.0
2011-02-15 11:20:00,44.38,44.41,44.38,44.38,3100.0,39.6804,39.7072,39.6804,39.6804,3100.0
2011-02-15 11:25:00,44.38,44.41,44.36,44.4,2500.0,39.6804,39.7072,39.6625,39.6983,2500.0
2011-02-15 11:30:00,44.41,44.44,44.35,44.36,6200.0,39.7072,39.734,39.6536,39.6625,6200.0
2011-02-15 11:35:00,44.35,44.37,44.34,44.35,12300.0,39.6536,39.6714,39.6446,39.6536,12300.0
2011-02-15 11:40:00,44.36,44.36,44.31,44.32,4400.0,39.6625,39.6625,39.6178,39.6267,4400.0
2011-02-15 11:45:00,44.31,44.31,44.26,44.28,8200.0,39.6178,39.6178,39.5731,39.591,8200.0
2011-02-15 11:50:00,44.26,44.27,44.23,44.24,3300.0,39.5731,39.582,39.5463,39.5552,3300.0
2011-02-15 11:55:00,44.24,44.24,44.1,44.1,6900.0,39.5552,39.5552,39.43,39.43,6900.0
2011-02-15 12:00:00,44.11,44.16,44.05,44.16,6400.0,39.439,39.4837,39.3853,39.4837,6400.0
2011-02-15 12:05:00,44.2,44.24,44.19,44.2,2800.0,39.5194,39.5552,39.5105,39.5194,2800.0
2011-02-15 12:10:00,44.2,44.23,44.17,44.18,1700.0,39.5194,39.5463,39.4926,39.5016,1700.0
2011-02-15 12:15:00,44.2,44.25,44.2,44.23,600.0,39.5194,39.5642,39.5194,39.5463,600.0
2011-02-15 12:20:00,44.22,44.24,44.19,44.21,2400.0,39.5373,39.5552,39.5105,39.5284,2400.0
2011-02-15 12:25:00,44.23,44.27,44.23,44.23,1400.0,39.5463,39.582,39.5463,39.5463,1400.0
2011-02-15 12:30:00,44.25,44.26,44.22,44.22,3100.0,39.5642,39.5731,39.5373,39.5373,3100.0
2011-02-15 12:35:00,44.24,44.28,44.24,44.28,1900.0,39.5552,39.591,39.5552,39.591,1900.0
2011-02-15 12:40:00,44.28,44.31,44.27,44.28,1900.0,39.591,39.6178,39.582,39.591,1900.0
2011-02-15 12:45:00,44.28,44.3,44.25,44.26,1200.0,39.591,39.6089,39.5642,39.5731,1200.0
2011-02-15 12:50:00,44.25,44.25,44.22,44.23,1300.0,39.5642,39.5642,39.5373,39.5463,1300.0
2011-02-15 12:55:00,44.18,44.2,44.17,44.2,1400.0,39.5016,39.5194,39.4926,39.5194,1400.0
2011-02-15 13:00:00,44.2,44.2,44.14,44.15,5300.0,39.5194,39.5194,39.4658,39.4747,5300.0
2011-02-15 13:05:00,44.15,44.16,44.14,44.15,1900.0,39.4747,39.4837,39.4658,39.4747,1900.0
2011-02-15 13:10:00,44.14,44.17,44.13,44.16,3600.0,39.4658,39.4926,39.4569,39.4837,3600.0
2011-02-15 13:15:00,44.13,44.14,44.09,44.1,3300.0,39.4569,39.4658,39.4211,39.43,3300.0
2011-02-15 13:20:00,44.09,44.11,44.06,44.06,2600.0,39.4211,39.439,39.3943,39.3943,2600.0
2011-02-15 13:25:00,44.07,44.12,44.06,44.08,2400.0,39.4032,39.4479,39.3943,39.4122,2400.0
2011-02-15 13:30:00,44.09,44.12,44.06,44.06,6800.0,39.4211,39.4479,39.3943,39.3943,6800.0
2011-02-15 13:35:00,44.07,44.07,44.05,44.06,3000.0,39.4032,39.4032,39.3853,39.3943,3000.0
2011-02-15 13:40:00,44.07,44.08,44.07,44.08,500.0,39.4032,39.4122,39.4032,39.4122,500.0
2011-02-15 13:45:00,44.09,44.12,44.09,44.1,4100.0,39.4211,39.4479,39.4211,39.43,4100.0
2011-02-15 13:50:00,44.1,44.1,44.0,44.02,3300.0,39.43,39.43,39.3406,39.3585,3300.0
2011-02-15 13:55:00,44.01,44.02,44.0,44.02,4800.0,39.3496,39.3585,39.3406,39.3585,4800.0
2011-02-15 14:00:00,44.01,44.02,43.96,43.96,8800.0,39.3496,39.3585,39.3049,39.3049,8800.0
2011-02-15 14:05:00,43.96,43.99,43.95,43.99,8900.0,39.3049,39.3317,39.2959,39.3317,8900.0
2011-02-15 14:10:00,43.98,44.03,43.94,43.94,6700.0,39.3227,39.3674,39.287,39.287,6700.0
2011-02-15 14:15:00,43.95,43.98,43.94,43.95,8700.0,39.2959,39.3227,39.287,39.2959,8700.0
2011-02-15 14:20:00,43.95,43.96,43.91,43.91,8200.0,39.2959,39.3049,39.2602,39.2602,8200.0
2011-02-15 14:25:00,43.91,43.92,43.88,43.91,3400.0,39.2602,39.2691,39.2333,39.2602,3400.0
2011-02-15 14:30:00,43.91,43.96,43.88,43.95,4300.0,39.2602,39.3049,39.2333,39.2959,4300.0
2011-02-15 14:35:00,43.95,43.96,43.92,43.92,2400.0,39.2959,39.3049,39.2691,39.2691,2400.0
2011-02-15 14:40:00,43.94,43.97,43.93,43.95,8100.0,39.287,39.3138,39.278,39.2959,8100.0
2011-02-15 14:45:00,43.96,43.99,43.93,43.99,5700.0,39.3049,39.3317,39.278,39.3317,5700.0
2011-02-15 14:50:00,43.98,44.0,43.97,43.98,4900.0,39.3227,39.3406,39.3138,39.3227,4900.0
2011-02-15 14:55:00,43.98,44.0,43.97,43.98,4900.0,39.3227,39.3406,39.3138,39.3227,4900.0
2011-02-15 15:00:00,43.97,44.0,43.95,44.0,10500.0,39.3138,39.3406,39.2959,39.3406,10500.0
2011-02-15 15:05:00,43.99,43.99,43.96,43.96,6000.0,39.3317,39.3317,39.3049,39.3049,6000.0
2011-02-15 15:10:00,43.95,43.96,43.92,43.92,9300.0,39.2959,39.3049,39.2691,39.2691,9300.0
2011-02-15 15:15:00,43.93,43.95,43.91,43.92,6700.0,39.278,39.2959,39.2602,39.2691,6700.0
2011-02-15 15:20:00,43.92,43.92,43.88,43.89,13900.0,39.2691,39.2691,39.2333,39.2423,13900.0
2011-02-15 15:25:00,43.89,43.91,43.88,43.88,9700.0,39.2423,39.2602,39.2333,39.2333,9700.0
2011-02-15 15:30:00,43.89,43.9,43.78,43.78,18300.0,39.2423,39.2512,39.1439,39.1439,18300.0
2011-02-15 15:35:00,43.78,43.83,43.77,43.81,23300.0,39.1439,39.1886,39.135,39.1707,23300.0
2011-02-15 15:40:00,43.81,43.82,43.76,43.8,11200.0,39.1707,39.1797,39.126,39.1618,11200.0
2011-02-15 15:45:00,43.8,43.83,43.76,43.76,29600.0,39.1618,39.1886,39.126,39.126,29600.0
2011-02-15 15:50:00,43.77,43.77,43.73,43.75,27400.0,39.135,39.135,39.0992,39.1171,27400.0
2011-02-15 15:55:00,43.74,43.77,43.74,43.74,82900.0,39.1082,39.135,39.1082,39.1082,82900.0
2011-02-16 09:30:00,43.93,44.35,43.93,44.35,14900.0,39.278,39.6536,39.278,39.6536,14900.0
2011-02-16 09:35:00,44.33,44.38,44.23,44.23,2900.0,39.6357,39.6804,39.5463,39.5463,2900.0
2011-02-16 09:40:00,44.19,44.28,44.11,44.13,12000.0,39.5105,39.591,39.439,39.4569,12000.0
2011-02-16 09:45:00,44.12,44.2,44.1,44.2,18200.0,39.4479,39.5194,39.43,39.5194,18200.0
2011-02-16 09:50:00,44.21,44.32,44.12,44.32,6300.0,39.5284,39.6267,39.4479,39.6267,6300.0
2011-02-16 09:55:00,44.34,44.5,44.33,44.5,4400.0,39.6446,39.7877,39.6357,39.7877,4400.0
2011-02-16 10:00:00,44.5,44.52,44.47,44.49,12400.0,39.7877,39.8056,39.7609,39.7787,12400.0
2011-02-16 10:05:00,44.51,44.77,44.5,44.75,12600.0,39.7966,40.0291,39.7877,40.0112,12600.0
2011-02-16 10:10:00,44.77,44.92,44.77,44.87,14100.0,40.0291,40.1632,40.0291,40.1185,14100.0
2011-02-16 10:15:00,44.87,44.95,44.85,44.9,5700.0,40.1185,40.19,40.1006,40.1453,5700.0
2011-02-16 10:20:00,44.9,44.94,44.89,44.92,35000.0,40.1453,40.1811,40.1364,40.1632,35000.0
2011-02-16 10:25:00,44.93,44.94,44.82,44.82,7400.0,40.1721,40.1811,40.0738,40.0738,7400.0
2011-02-16 10:30:00,44.83,44.9,44.8,44.9,9600.0,40.0827,40.1453,40.0559,40.1453,9600.0
2011-02-16 10:35:00,44.91,44.98,44.9,44.98,3100.0,40.1543,40.2168,40.1453,40.2168,3100.0
2011-02-16 10:40:00,44.98,45.11,44.92,45.09,16300.0,40.2168,40.3331,40.1632,40.3152,16300.0
2011-02-16 10:45:00,45.11,45.17,45.05,45.13,8100.0,40.3331,40.3867,40.2794,40.351,8100.0
2011-02-16 10:50:00,45.14,45.15,45.06,45.09,8400.0,40.3599,40.3688,40.2884,40.3152,8400.0
2011-02-16 10:55:00,45.09,45.33,45.09,45.31,11900.0,40.3152,40.5298,40.3152,40.5119,11900.0
2011-02-16 11:00:00,45.3,45.39,45.27,45.29,21600.0,40.503,40.5834,40.4761,40.494,21600.0
2011-02-16 11:05:00,45.29,45.35,45.27,45.34,13600.0,40.494,40.5477,40.4761,40.5387,13600.0
2011-02-16 11:10:00,45.31,45.31,45.18,45.18,13700.0,40.5119,40.5119,40.3957,40.3957,13700.0
2011-02-16 11:15:00,45.19,45.22,45.17,45.22,15200.0,40.4046,40.4314,40.3867,40.4314,15200.0
2011-02-16 11:20:00,45.21,45.23,45.14,45.18,10000.0,40.4225,40.4404,40.3599,40.3957,10000.0
2011-02-16 11:25:00,45.15,45.22,45.13,45.21,8700.0,40.3688,40.4314,40.351,40.4225,8700.0
2011-02-16 11:30:00,45.2,45.2,45.13,45.14,5100.0,40.4136,40.4136,40.351,40.3599,5100.0
2011-02-16 11:35:00,45.13,45.18,45.1,45.1,13600.0,40.351,40.3957,40.3241,40.3241,13600.0
2011-02-16 11:40:00,45.09,45.11,45.07,45.1,5200.0,40.3152,40.3331,40.2973,40.3241,5200.0
2011-02-16 11:45:00,45.12,45.16,45.1,45.1,4700.0,40.342,40.3778,40.3241,40.3241,4700.0
2011-02-16 11:50:00,45.08,45.09,45.06,45.06,5000.0,40.3063,40.3152,40.2884,40.2884,5000.0
2011-02-16 11:55:00,45.06,45.15,45.06,45.14,4900.0,40.2884,40.3688,40.2884,40.3599,4900.0
2011-02-16 12:00:00,45.15,45.16,45.09,45.11,5700.0,40.3688,40.3778,40.3152,40.3331,5700.0
2011-02-16 12:05:00,45.11,45.15,45.04,45.06,9800.0,40.3331,40.3688,40.2705,40.2884,9800.0
2011-02-16 12:10:00,45.06,45.12,45.06,45.11,5700.0,40.2884,40.342,40.2884,40.3331,5700.0
2011-02-16 12:15:00,45.11,45.12,45.06,45.1,14900.0,40.3331,40.342,40.2884,40.3241,14900.0
2011-02-16 12:20:00,45.11,45.13,45.05,45.1,22500.0,40.3331,40.351,40.2794,40.3241,22500.0
2011-02-16 12:25:00,45.11,45.15,45.08,45.1,5600.0,40.3331,40.3688,40.3063,40.3241,5600.0
2011-02-16 12:30:00,45.09,45.11,45.08,45.09,2600.0,40.3152,40.3331,40.3063,40.3152,2600.0
2011-02-16 12:35:00,45.1,45.15,45.09,45.14,4900.0,40.3241,40.3688,40.3152,40.3599,4900.0
2011-02-16 12:40:00,45.14,45.15,45.1,45.13,5500.0,40.3599,40.3688,40.3241,40.351,5500.0
2011-02-16 12:45:00,45.11,45.11,45.1,45.11,2900.0,40.3331,40.3331,40.3241,40.3331,2900.0
2011-02-16 12:50:00,45.1,45.15,45.1,45.15,12900.0,40.3241,40.3688,40.3241,40.3688,12900.0
2011-02-16 12:55:00,45.16,45.2,45.16,45.18,4300.0,40.3778,40.4136,40.3778,40.3957,4300.0
2011-02-16 13:00:00,45.19,45.19,45.11,45.14,6500.0,40.4046,40.4046,40.3331,40.3599,6500.0
2011-02-16 13:05:00,45.13,45.19,45.12,45.18,4400.0,40.351,40.4046,40.342,40.3957,4400.0
2011-02-16 13:10:00,45.2,45.2,45.16,45.16,3400.0,40.4136,40.4136,40.3778,40.3778,3400.0
2011-02-16 13:15:00,45.17,45.2,45.17,45.2,2100.0,40.3867,40.4136,40.3867,40.4136,2100.0
2011-02-16 13:20:00,45.2,45.2,45.18,45.19,2900.0,40.4136,40.4136,40.3957,40.4046,2900.0
2011-02-16 13:25:00,45.19,45.24,45.18,45.21,39200.0,40.4046,40.4493,40.3957,40.4225,39200.0
2011-02-16 13:30:00,45.18,45.23,45.18,45.21,3100.0,40.3957,40.4404,40.3957,40.4225,3100.0
2011-02-16 13:35:00,45.23,45.23,45.21,45.22,1900.0,40.4404,40.4404,40.4225,40.4314,1900.0
2011-02-16 13:40:00,45.21,45.22,45.21,45.22,2900.0,40.4225,40.4314,40.4225,40.4314,2900.0
2011-02-16 13:45:00,45.22,45.23,45.21,45.23,4000.0,40.4314,40.4404,40.4225,40.4404,4000.0
2011-02-16 13:50:00,45.22,45.26,45.21,45.24,5800.0,40.4314,40.4672,40.4225,40.4493,5800.0
2011-02-16 13:55:00,45.24,45.26,45.24,45.26,2500.0,40.4493,40.4672,40.4493,40.4672,2500.0
2011-02-16 14:00:00,45.26,45.26,45.18,45.24,8200.0,40.4672,40.4672,40.3957,40.4493,8200.0
2011-02-16 14:05:00,45.22,45.24,45.19,45.2,7200.0,40.4314,40.4493,40.4046,40.4136,7200.0
2011-02-16 14:10:00,45.2,45.23,45.09,45.11,8700.0,40.4136,40.4404,40.3152,40.3331,8700.0
2011-02-16 14:15:00,45.11,45.21,45.11,45.16,5600.0,40.3331,40.4225,40.3331,40.3778,5600.0
2011-02-16 14:20:00,45.13,45.14,45.11,45.14,2700.0,40.351,40.3599,40.3331,40.3599,2700.0
2011-02-16 14:25:00,45.13,45.13,45.11,45.13,3500.0,40.351,40.351,40.3331,40.351,3500.0
2011-02-16 14:30:00,45.13,45.21,45.12,45.2,9300.0,40.351,40.4225,40.342,40.4136,9300.0
2011-02-16 14:35:00,45.2,45.29,45.2,45.29,12500.0,40.4136,40.494,40.4136,40.494,12500.0
2011-02-16 14:40:00,45.28,45.29,45.25,45.27,8200.0,40.4851,40.494,40.4583,40.4761,8200.0
2011-02-16 14:45:00,45.26,45.3,45.26,45.28,6600.0,40.4672,40.503,40.4672,40.4851,6600.0
2011-02-16 14:50:00,45.29,45.35,45.28,45.32,12000.0,40.494,40.5477,40.4851,40.5208,12000.0
2011-02-16 14:55:00,45.33,45.37,45.31,45.33,12700.0,40.5298,40.5656,40.5119,40.5298,12700.0
2011-02-16 15:00:00,45.32,45.32,45.29,45.3,9800.0,40.5208,40.5208,40.494,40.503,9800.0
2011-02-16 15:05:00,45.31,45.36,45.3,45.33,10300.0,40.5119,40.5566,40.503,40.5298,10300.0
2011-02-16 15:10:00,45.33,45.35,45.32,45.34,10200.0,40.5298,40.5477,40.5208,40.5387,10200.0
2011-02-16 15:15:00,45.34,45.35,45.26,45.27,19500.0,40.5387,40.5477,40.4672,40.4761,19500.0
2011-02-16 15:20:00,45.26,45.26,45.19,45.22,11900.0,40.4672,40.4672,40.4046,40.4314,11900.0
2011-02-16 15:25:00,45.22,45.26,45.18,45.24,11800.0,40.4314,40.4672,40.3957,40.4493,11800.0
2011-02-16 15:30:00,45.25,45.33,45.24,45.32,9100.0,40.4583,40.5298,40.4493,40.5208,9100.0
2011-02-16 15:35:00,45.32,45.36,45.29,45.33,8700.0,40.5208,40.5566,40.494,40.5298,8700.0
2011-02-16 15:40:00,45.33,45.36,45.31,45.36,6900.0,40.5298,40.5566,40.5119,40.5566,6900.0
2011-02-16 15:45:00,45.36,45.4,45.33,45.36,27000.0,40.5566,40.5924,40.5298,40.5566,27000.0
2011-02-16 15:50:00,45.36,45.4,45.36,45.37,50300.0,40.5566,40.5924,40.5566,40.5656,50300.0
2011-02-16 15:55:00,45.38,45.46,45.37,45.42,89700.0,40.5745,40.646,40.5656,40.6103,89700.0
2011-02-17 09:30:00,45.26,45.41,45.21,45.33,9800.0,40.4672,40.6013,40.4225,40.5298,9800.0
2011-02-17 09:35:00,45.35,45.41,45.1,45.33,16200.0,40.5477,40.6013,40.3241,40.5298,16200.0
2011-02-17 09:40:00,45.32,45.44,45.32,45.36,9400.0,40.5208,40.6281,40.5208,40.5566,9400.0
2011-02-17 09:45:00,45.34,45.57,45.3,45.55,10400.0,40.5387,40.7444,40.503,40.7265,10400.0
2011-02-17 09:50:00,45.58,45.65,45.56,45.62,14000.0,40.7533,40.8159,40.7354,40.7891,14000.0
2011-02-17 09:55:00,45.6,45.83,45.6,45.83,16300.0,40.7712,40.9768,40.7712,40.9768,16300.0
2011-02-17 10:00:00,45.81,46.01,45.81,46.01,19100.0,40.959,41.1378,40.959,41.1378,19100.0
2011-02-17 10:05:00,46.02,46.23,46.02,46.1,28600.0,41.1467,41.3345,41.1467,41.2182,28600.0
2011-02-17 10:10:00,46.11,46.4,46.1,46.37,34900.0,41.2272,41.4865,41.2182,41.4597,34900.0
2011-02-17 10:15:00,46.37,46.48,46.11,46.12,47700.0,41.4597,41.558,41.2272,41.2361,47700.0
2011-02-17 10:20:00,46.12,46.37,46.12,46.36,13700.0,41.2361,41.4597,41.2361,41.4507,13700.0
2011-02-17 10:25:00,46.37,46.42,46.32,46.34,18600.0,41.4597,41.5044,41.415,41.4328,18600.0
2011-02-17 10:30:00,46.35,46.49,46.32,46.48,24100.0,41.4418,41.5669,41.415,41.558,24100.0
2011-02-17 10:35:00,46.48,46.63,46.46,46.58,23100.0,41.558,41.6921,41.5401,41.6474,23100.0
2011-02-17 10:40:00,46.56,46.61,46.54,46.59,19600.0,41.6295,41.6742,41.6117,41.6564,19600.0
2011-02-17 10:45:00,46.58,46.62,46.41,46.46,16300.0,41.6474,41.6832,41.4954,41.5401,16300.0
2011-02-17 10:50:00,46.49,46.51,46.43,46.44,7800.0,41.5669,41.5848,41.5133,41.5222,7800.0
2011-02-17 10:55:00,46.44,46.46,46.32,46.35,5800.0,41.5222,41.5401,41.415,41.4418,5800.0
2011-02-17 11:00:00,46.36,46.45,46.35,46.43,7100.0,41.4507,41.5312,41.4418,41.5133,7100.0
2011-02-17 11:05:00,46.43,46.43,46.3,46.34,7400.0,41.5133,41.5133,41.3971,41.4328,7400.0
2011-02-17 11:10:00,46.37,46.41,46.27,46.4,7500.0,41.4597,41.4954,41.3702,41.4865,7500.0
2011-02-17 11:15:00,46.41,46.42,46.29,46.35,14100.0,41.4954,41.5044,41.3881,41.4418,14100.0
2011-02-17 11:20:00,46.35,46.38,46.27,46.3,10500.0,41.4418,41.4686,41.3702,41.3971,10500.0
2011-02-17 11:25:00,46.3,46.35,46.23,46.26,10200.0,41.3971,41.4418,41.3345,41.3613,10200.0
2011-02-17 11:30:00,46.29,46.3,46.25,46.25,8300.0,41.3881,41.3971,41.3524,41.3524,8300.0
2011-02-17 11:35:00,46.25,46.25,46.16,46.19,6900.0,41.3524,41.3524,41.2719,41.2987,6900.0
2011-02-17 11:40:00,46.19,46.2,46.18,46.2,3700.0,41.2987,41.3077,41.2898,41.3077,3700.0
2011-02-17 11:45:00,46.2,46.24,46.2,46.23,10800.0,41.3077,41.3434,41.3077,41.3345,10800.0
2011-02-17 11:50:00,46.23,46.25,46.21,46.25,6500.0,41.3345,41.3524,41.3166,41.3524,6500.0
2011-02-17 11:55:00,46.25,46.25,46.21,46.25,8900.0,41.3524,41.3524,41.3166,41.3524,8900.0
2011-02-17 12:00:00,46.24,46.27,46.21,46.27,5100.0,41.3434,41.3702,41.3166,41.3702,5100.0
2011-02-17 12:05:00,46.27,46.35,46.27,46.31,14700.0,41.3702,41.4418,41.3702,41.406,14700.0
2011-02-17 12:10:00,46.31,46.31,46.25,46.29,4200.0,41.406,41.406,41.3524,41.3881,4200.0
2011-02-17 12:15:00,46.3,46.3,46.27,46.3,3900.0,41.3971,41.3971,41.3702,41.3971,3900.0
2011-02-17 12:20:00,46.3,46.33,46.28,46.33,8500.0,41.3971,41.4239,41.3792,41.4239,8500.0
2011-02-17 12:25:00,46.33,46.33,46.26,46.28,5800.0,41.4239,41.4239,41.3613,41.3792,5800.0
2011-02-17 12:30:00,46.28,46.35,46.28,46.34,10900.0,41.3792,41.4418,41.3792,41.4328,10900.0
2011-02-17 12:35:00,46.33,46.34,46.28,46.32,6000.0,41.4239,41.4328,41.3792,41.415,6000.0
2011-02-17 12:40:00,46.31,46.31,46.2,46.29,55600.0,41.406,41.406,41.3077,41.3881,55600.0
2011-02-17 12:45:00,46.28,46.35,46.28,46.34,6800.0,41.3792,41.4418,41.3792,41.4328,6800.0
2011-02-17 12:50:00,46.33,46.33,46.28,46.31,8000.0,41.4239,41.4239,41.3792,41.406,8000.0
2011-02-17 12:55:00,46.31,46.35,46.31,46.34,5600.0,41.406,41.4418,41.406,41.4328,5600.0
2011-02-17 13:00:00,46.32,46.42,46.32,46.41,7600.0,41.415,41.5044,41.415,41.4954,7600.0
2011-02-17 13:05:00,46.43,46.46,46.34,46.46,16200.0,41.5133,41.5401,41.4328,41.5401,16200.0
2011-02-17 13:10:00,46.45,46.47,46.43,46.47,3500.0,41.5312,41.5491,41.5133,41.5491,3500.0
2011-02-17 13:15:00,46.48,46.52,46.47,46.49,5300.0,41.558,41.5938,41.5491,41.5669,5300.0
2011-02-17 13:20:00,46.49,46.52,46.49,46.49,4900.0,41.5669,41.5938,41.5669,41.5669,4900.0
2011-02-17 13:25:00,46.47,46.53,46.47,46.52,3200.0,41.5491,41.6027,41.5491,41.5938,3200.0
2011-02-17 13:30:00,46.53,46.54,46.48,46.54,12200.0,41.6027,41.6117,41.558,41.6117,12200.0
2011-02-17 13:35:00,46.53,46.55,46.52,46.54,3900.0,41.6027,41.6206,41.5938,41.6117,3900.0
2011-02-17 13:40:00,46.54,46.54,46.48,46.53,4700.0,41.6117,41.6117,41.558,41.6027,4700.0
2011-02-17 13:45:00,46.53,46.55,46.52,46.53,3800.0,41.6027,41.6206,41.5938,41.6027,3800.0
2011-02-17 13:50:00,46.52,46.53,46.5,46.5,3600.0,41.5938,41.6027,41.5759,41.5759,3600.0
2011-02-17 13:55:00,46.51,46.54,46.5,46.54,3500.0,41.5848,41.6117,41.5759,41.6117,3500.0
2011-02-17 14:00:00,46.54,46.54,46.48,46.48,6600.0,41.6117,41.6117,41.558,41.558,6600.0
2011-02-17 14:05:00,46.48,46.48,46.43,46.43,3700.0,41.558,41.558,41.5133,41.5133,3700.0
2011-02-17 14:10:00,46.43,46.46,46.41,46.46,7100.0,41.5133,41.5401,41.4954,41.5401,7100.0
2011-02-17 14:15:00,46.46,46.55,46.44,46.54,11400.0,41.5401,41.6206,41.5222,41.6117,11400.0
2011-02-17 14:20:00,46.55,46.58,46.53,46.56,9900.0,41.6206,41.6474,41.6027,41.6295,9900.0
2011-02-17 14:25:00,46.57,46.58,46.55,46.57,10200.0,41.6385,41.6474,41.6206,41.6385,10200.0
2011-02-17 14:30:00,46.57,46.66,46.57,46.66,25300.0,41.6385,41.7189,41.6385,41.7189,25300.0
2011-02-17 14:35:00,46.66,46.67,46.65,46.66,11200.0,41.7189,41.7279,41.71,41.7189,11200.0
2011-02-17 14:40:00,46.66,46.7,46.66,46.7,9700.0,41.7189,41.7547,41.7189,41.7547,9700.0
2011-02-17 14:45:00,46.7,46.7,46.68,46.7,12600.0,41.7547,41.7547,41.7368,41.7547,12600.0
2011-02-17 14:50:00,46.7,46.7,46.64,46.65,17200.0,41.7547,41.7547,41.7011,41.71,17200.0
2011-02-17 14:55:00,46.64,46.7,46.63,46.7,37900.0,41.7011,41.7547,41.6921,41.7547,37900.0
2011-02-17 15:00:00,46.69,46.76,46.68,46.76,38500.0,41.7458,41.8084,41.7368,41.8084,38500.0
2011-02-17 15:05:00,46.76,46.81,46.7,46.79,44400.0,41.8084,41.8531,41.7547,41.8352,44400.0
2011-02-17 15:10:00,46.79,46.8,46.76,46.79,32000.0,41.8352,41.8441,41.8084,41.8352,32000.0
2011-02-17 15:15:00,46.79,46.85,46.78,46.85,38800.0,41.8352,41.8888,41.8262,41.8888,38800.0
2011-02-17 15:20:00,46.85,46.95,46.84,46.95,26300.0,41.8888,41.9782,41.8799,41.9782,26300.0
2011-02-17 15:25:00,46.95,46.99,46.95,46.98,27700.0,41.9782,42.014,41.9782,42.0051,27700.0
2011-02-17 15:30:00,46.99,47.02,46.97,47.0,40500.0,42.014,42.0408,41.9961,42.0229,40500.0
2011-02-17 15:35:00,47.0,47.07,46.99,47.06,48900.0,42.0229,42.0855,42.014,42.0766,48900.0
2011-02-17 15:40:00,47.06,47.18,47.05,47.16,57600.0,42.0766,42.1839,42.0676,42.166,57600.0
2011-02-17 15:45:00,47.16,47.17,47.03,47.1,87500.0,42.166,42.1749,42.0498,42.1124,87500.0
2011-02-17 15:50:00,47.1,47.14,47.1,47.13,84900.0,42.1124,42.1481,42.1124,42.1392,84900.0
2011-02-17 15:55:00,47.14,47.15,46.98,46.99,133600.0,42.1481,42.1571,42.0051,42.014,133600.0
2011-02-18 09:30:00,47.17,47.17,47.02,47.07,115700.0,42.1749,42.1749,42.0408,42.0855,115700.0
2011-02-18 09:35:00,47.07,47.14,47.03,47.07,14000.0,42.0855,42.1481,42.0498,42.0855,14000.0
2011-02-18 09:40:00,47.07,47.12,47.05,47.09,11300.0,42.0855,42.1302,42.0676,42.1034,11300.0
2011-02-18 09:45:00,47.09,47.09,46.92,46.96,23700.0,42.1034,42.1034,41.9514,41.9872,23700.0
2011-02-18 09:50:00,46.94,46.96,46.78,46.8,17600.0,41.9693,41.9872,41.8262,41.8441,17600.0
2011-02-18 09:55:00,46.8,46.92,46.77,46.92,57900.0,41.8441,41.9514,41.8173,41.9514,57900.0
2011-02-18 10:00:00,46.91,46.93,46.87,46.89,10900.0,41.9425,41.9604,41.9067,41.9246,10900.0
2011-02-18 10:05:00,46.9,46.91,46.87,46.91,12200.0,41.9335,41.9425,41.9067,41.9425,12200.0
2011-02-18 10:10:00,46.89,46.9,46.85,46.86,11700.0,41.9246,41.9335,41.8888,41.8978,11700.0
2011-02-18 10:15:00,46.87,46.87,46.73,46.78,7800.0,41.9067,41.9067,41.7815,41.8262,7800.0
2011-02-18 10:20:00,46.78,46.79,46.66,46.67,10500.0,41.8262,41.8352,41.7189,41.7279,10500.0
2011-02-18 10:25:00,46.68,46.7,46.61,46.7,9400.0,41.7368,41.7547,41.6742,41.7547,9400.0
2011-02-18 10:30:00,46.69,46.78,46.59,46.61,26100.0,41.7458,41.8262,41.6564,41.6742,26100.0
2011-02-18 10:35:00,46.6,46.75,46.6,46.74,10200.0,41.6653,41.7994,41.6653,41.7905,10200.0
2011-02-18 10:40:00,46.76,46.85,46.74,46.83,6700.0,41.8084,41.8888,41.7905,41.8709,6700.0
2011-02-18 10:45:00,46.85,46.85,46.83,46.83,4800.0,41.8888,41.8888,41.8709,41.8709,4800.0
2011-02-18 10:50:00,46.83,46.88,46.83,46.88,7900.0,41.8709,41.9156,41.8709,41.9156,7900.0
2011-02-18 10:55:00,46.86,46.89,46.74,46.74,8100.0,41.8978,41.9246,41.7905,41.7905,8100.0
2011-02-18 11:00:00,46.73,46.75,46.55,46.58,39600.0,41.7815,41.7994,41.6206,41.6474,39600.0
2011-02-18 11:05:00,46.58,46.75,46.57,46.75,18900.0,41.6474,41.7994,41.6385,41.7994,18900.0
2011-02-18 11:10:00,46.76,46.76,46.64,46.67,5300.0,41.8084,41.8084,41.7011,41.7279,5300.0
2011-02-18 11:15:00,46.68,46.76,46.65,46.76,5000.0,41.7368,41.8084,41.71,41.8084,5000.0
2011-02-18 11:20:00,46.77,46.86,46.72,46.77,11600.0,41.8173,41.8978,41.7726,41.8173,11600.0
2011-02-18 11:25:00,46.76,46.8,46.76,46.8,2800.0,41.8084,41.8441,41.8084,41.8441,2800.0
2011-02-18 11:30:00,46.81,46.87,46.8,46.85,7000.0,41.8531,41.9067,41.8441,41.8888,7000.0
2011-02-18 11:35:00,46.85,46.85,46.81,46.84,2700.0,41.8888,41.8888,41.8531,41.8799,2700.0
2011-02-18 11:40:00,46.83,46.83,46.76,46.83,4500.0,41.8709,41.8709,41.8084,41.8709,4500.0
2011-02-18 11:45:00,46.8,46.8,46.76,46.8,2900.0,41.8441,41.8441,41.8084,41.8441,2900.0
2011-02-18 11:50:00,46.8,46.84,46.79,46.82,2200.0,41.8441,41.8799,41.8352,41.862,2200.0
2011-02-18 11:55:00,46.78,46.85,46.78,46.84,2000.0,41.8262,41.8888,41.8262,41.8799,2000.0
2011-02-18 12:00:00,46.82,46.85,46.77,46.85,4900.0,41.862,41.8888,41.8173,41.8888,4900.0
2011-02-18 12:05:00,46.83,46.86,46.81,46.86,3200.0,41.8709,41.8978,41.8531,41.8978,3200.0
2011-02-18 12:10:00,46.86,46.87,46.82,46.86,8100.0,41.8978,41.9067,41.862,41.8978,8100.0
2011-02-18 12:15:00,46.84,46.85,46.8,46.85,10300.0,41.8799,41.8888,41.8441,41.8888,10300.0
2011-02-18 12:20:00,46.84,46.85,46.82,46.84,4800.0,41.8799,41.8888,41.862,41.8799,4800.0
2011-02-18 12:25:00,46.84,46.84,46.76,46.77,4100.0,41.8799,41.8799,41.8084,41.8173,4100.0
2011-02-18 12:30:00,46.76,46.82,46.76,46.82,1000.0,41.8084,41.862,41.8084,41.862,1000.0
2011-02-18 12:35:00,46.82,46.83,46.79,46.81,1700.0,41.862,41.8709,41.8352,41.8531,1700.0
2011-02-18 12:40:00,46.79,46.8,46.78,46.8,2600.0,41.8352,41.8441,41.8262,41.8441,2600.0
2011-02-18 12:45:00,46.81,46.81,46.77,46.77,1400.0,41.8531,41.8531,41.8173,41.8173,1400.0
2011-02-18 12:50:00,46.77,46.85,46.77,46.84,16200.0,41.8173,41.8888,41.8173,41.8799,16200.0
2011-02-18 12:55:00,46.84,46.84,46.77,46.78,6400.0,41.8799,41.8799,41.8173,41.8262,6400.0
2011-02-18 13:00:00,46.78,46.81,46.78,46.81,2100.0,41.8262,41.8531,41.8262,41.8531,2100.0
2011-02-18 13:05:00,46.81,46.85,46.8,46.84,2600.0,41.8531,41.8888,41.8441,41.8799,2600.0
2011-02-18 13:10:00,46.85,46.86,46.82,46.84,4600.0,41.8888,41.8978,41.862,41.8799,4600.0
2011-02-18 13:15:00,46.83,46.84,46.79,46.83,3300.0,41.8709,41.8799,41.8352,41.8709,3300.0
2011-02-18 13:20:00,46.82,46.83,46.8,46.82,3000.0,41.862,41.8709,41.8441,41.862,3000.0
2011-02-18 13:25:00,46.81,46.84,46.8,46.8,2000.0,41.8531,41.8799,41.8441,41.8441,2000.0
2011-02-18 13:30:00,46.77,46.8,46.73,46.73,5200.0,41.8173,41.8441,41.7815,41.7815,5200.0
2011-02-18 13:35:00,46.74,46.8,46.74,46.8,12400.0,41.7905,41.8441,41.7905,41.8441,12400.0
2011-02-18 13:40:00,46.8,46.85,46.8,46.83,23900.0,41.8441,41.8888,41.8441,41.8709,23900.0
2011-02-18 13:45:00,46.83,46.83,46.74,46.75,4100.0,41.8709,41.8709,41.7905,41.7994,4100.0
2011-02-18 13:50:00,46.77,46.78,46.72,46.76,15100.0,41.8173,41.8262,41.7726,41.8084,15100.0
2011-02-18 13:55:00,46.75,46.77,46.73,46.75,6100.0,41.7994,41.8173,41.7815,41.7994,6100.0
2011-02-18 14:00:00,46.75,46.75,46.67,46.68,7300.0,41.7994,41.7994,41.7279,41.7368,7300.0
2011-02-18 14:05:00,46.68,46.76,46.67,46.71,39700.0,41.7368,41.8084,41.7279,41.7637,39700.0
2011-02-18 14:10:00,46.69,46.69,46.65,46.69,4900.0,41.7458,41.7458,41.71,41.7458,4900.0
2011-02-18 14:15:00,46.7,46.7,46.61,46.62,7500.0,41.7547,41.7547,41.6742,41.6832,7500.0
2011-02-18 14:20:00,46.59,46.59,46.42,46.46,9600.0,41.6564,41.6564,41.5044,41.5401,9600.0
2011-02-18 14:25:00,46.46,46.48,46.43,46.47,13100.0,41.5401,41.558,41.5133,41.5491,13100.0
2011-02-18 14:30:00,46.45,46.57,46.44,46.57,21100.0,41.5312,41.6385,41.5222,41.6385,21100.0
2011-02-18 14:35:00,46.57,46.58,46.51,46.51,6800.0,41.6385,41.6474,41.5848,41.5848,6800.0
2011-02-18 14:40:00,46.5,46.56,46.48,46.56,11900.0,41.5759,41.6295,41.558,41.6295,11900.0
2011-02-18 14:45:00,46.57,46.71,46.57,46.7,6900.0,41.6385,41.7637,41.6385,41.7547,6900.0
2011-02-18 14:50:00,46.69,46.73,46.67,46.72,12600.0,41.7458,41.7815,41.7279,41.7726,12600.0
2011-02-18 14:55:00,46.73,46.73,46.66,46.69,6900.0,41.7815,41.7815,41.7189,41.7458,6900.0
2011-02-18 15:00:00,46.68,46.68,46.66,46.66,3300.0,41.7368,41.7368,41.7189,41.7189,3300.0
2011-02-18 15:05:00,46.66,46.71,46.65,46.71,3000.0,41.7189,41.7637,41.71,41.7637,3000.0
2011-02-18 15:10:00,46.69,46.69,46.65,46.67,3700.0,41.7458,41.7458,41.71,41.7279,3700.0
2011-02-18 15:15:00,46.67,46.67,46.65,46.66,10800.0,41.7279,41.7279,41.71,41.7189,10800.0
2011-02-18 15:20:00,46.65,46.66,46.61,46.62,17200.0,41.71,41.7189,41.6742,41.6832,17200.0
2011-02-18 15:25:00,46.62,46.62,46.56,46.56,11100.0,41.6832,41.6832,41.6295,41.6295,11100.0
2011-02-18 15:30:00,46.57,46.61,46.55,46.58,16700.0,41.6385,41.6742,41.6206,41.6474,16700.0
2011-02-18 15:35:00,46.56,46.6,46.54,46.54,10800.0,41.6295,41.6653,41.6117,41.6117,10800.0
2011-02-18 15:40:00,46.54,46.57,46.53,46.56,19400.0,41.6117,41.6385,41.6027,41.6295,19400.0
2011-02-18 15:45:00,46.57,46.65,46.56,46.59,26700.0,41.6385,41.71,41.6295,41.6564,26700.0
2011-02-18 15:50:00,46.6,46.65,46.6,46.63,23600.0,41.6653,41.71,41.6653,41.6921,23600.0
2011-02-18 15:55:00,46.64,46.74,46.63,46.72,44100.0,41.7011,41.7905,41.6921,41.7726,44100.0
2011-02-22 09:30:00,45.51,46.04,45.51,45.97,28300.0,40.6907,41.1646,40.6907,41.102,28300.0
2011-02-22 09:35:00,46.0,46.0,45.86,46.0,13400.0,41.1288,41.1288,41.0037,41.1288,13400.0
2011-02-22 09:40:00,46.0,46.0,45.85,45.85,10300.0,41.1288,41.1288,40.9947,40.9947,10300.0
2011-02-22 09:45:00,45.85,45.99,45.84,45.98,16400.0,40.9947,41.1199,40.9858,41.111,16400.0
2011-02-22 09:50:00,45.94,46.0,45.94,45.96,6500.0,41.0752,41.1288,41.0752,41.0931,6500.0
2011-02-22 09:55:00,45.95,45.99,45.91,45.95,9500.0,41.0841,41.1199,41.0484,41.0841,9500.0
2011-02-22 10:00:00,46.0,46.05,45.94,45.94,12700.0,41.1288,41.1735,41.0752,41.0752,12700.0
2011-02-22 10:05:00,45.94,45.97,45.9,45.91,15300.0,41.0752,41.102,41.0394,41.0484,15300.0
2011-02-22 10:10:00,45.92,45.96,45.7,45.74,28300.0,41.0573,41.0931,40.8606,40.8964,28300.0
2011-02-22 10:15:00,45.74,45.75,45.71,45.72,13500.0,40.8964,40.9053,40.8695,40.8785,13500.0
2011-02-22 10:20:00,45.73,45.77,45.7,45.75,8400.0,40.8874,40.9232,40.8606,40.9053,8400.0
2011-02-22 10:25:00,45.76,45.76,45.64,45.64,5600.0,40.9143,40.9143,40.807,40.807,5600.0
2011-02-22 10:30:00,45.66,45.66,45.55,45.59,15500.0,40.8248,40.8248,40.7265,40.7623,15500.0
2011-02-22 10:35:00,45.61,45.66,45.6,45.66,4300.0,40.7801,40.8248,40.7712,40.8248,4300.0
2011-02-22 10:40:00,45.66,45.76,45.66,45.75,7700.0,40.8248,40.9143,40.8248,40.9053,7700.0
2011-02-22 10:45:00,45.74,45.77,45.68,45.7,10900.0,40.8964,40.9232,40.8427,40.8606,10900.0
2011-02-22 10:50:00,45.69,45.71,45.62,45.63,9900.0,40.8517,40.8695,40.7891,40.798,9900.0
2011-02-22 10:55:00,45.64,45.68,45.55,45.55,9000.0,40.807,40.8427,40.7265,40.7265,9000.0
2011-02-22 11:00:00,45.55,45.55,45.46,45.5,17800.0,40.7265,40.7265,40.646,40.6818,17800.0
2011-02-22 11:05:00,45.52,45.58,45.5,45.53,16300.0,40.6997,40.7533,40.6818,40.7086,16300.0
2011-02-22 11:10:00,45.52,45.55,45.45,45.47,14400.0,40.6997,40.7265,40.6371,40.655,14400.0
2011-02-22 11:15:00,45.47,45.47,45.35,45.41,20500.0,40.655,40.655,40.5477,40.6013,20500.0
2011-02-22 11:20:00,45.41,45.42,45.21,45.21,18900.0,40.6013,40.6103,40.4225,40.4225,18900.0
2011-02-22 11:25:00,45.21,45.33,45.21,45.32,19600.0,40.4225,40.5298,40.4225,40.5208,19600.0
2011-02-22 11:30:00,45.33,45.36,45.24,45.27,12300.0,40.5298,40.5566,40.4493,40.4761,12300.0
2011-02-22 11:35:00,45.28,45.28,45.2,45.21,8000.0,40.4851,40.4851,40.4136,40.4225,8000.0
2011-02-22 11:40:00,45.21,45.25,45.08,45.11,17800.0,40.4225,40.4583,40.3063,40.3331,17800.0
2011-02-22 11:45:00,45.09,45.09,45.0,45.03,13800.0,40.3152,40.3152,40.2347,40.2616,13800.0
2011-02-22 11:50:00,45.03,45.04,44.93,44.95,14700.0,40.2616,40.2705,40.1721,40.19,14700.0
2011-02-22 11:55:00,44.96,45.08,44.96,44.98,7000.0,40.199,40.3063,40.199,40.2168,7000.0
2011-02-22 12:00:00,44.99,45.04,44.94,44.98,6800.0,40.2258,40.2705,40.1811,40.2168,6800.0
2011-02-22 12:05:00,44.97,45.0,44.95,44.97,7600.0,40.2079,40.2347,40.19,40.2079,7600.0
2011-02-22 12:10:00,44.97,45.05,44.97,44.98,16900.0,40.2079,40.2794,40.2079,40.2168,16900.0
2011-02-22 12:15:00,44.98,45.02,44.94,45.02,9700.0,40.2168,40.2526,40.1811,40.2526,9700.0
2011-02-22 12:20:00,45.02,45.14,45.02,45.12,7900.0,40.2526,40.3599,40.2526,40.342,7900.0
2011-02-22 12:25:00,45.11,45.15,45.09,45.13,6700.0,40.3331,40.3688,40.3152,40.351,6700.0
2011-02-22 12:30:00,45.13,45.13,45.06,45.08,6400.0,40.351,40.351,40.2884,40.3063,6400.0
2011-02-22 12:35:00,45.07,45.09,44.97,44.99,9700.0,40.2973,40.3152,40.2079,40.2258,9700.0
2011-02-22 12:40:00,44.99,45.0,44.92,44.92,8400.0,40.2258,40.2347,40.1632,40.1632,8400.0
2011-02-22 12:45:00,44.9,44.94,44.83,44.86,10000.0,40.1453,40.1811,40.0827,40.1096,10000.0
2011-02-22 12:50:00,44.84,44.84,44.74,44.75,8700.0,40.0917,40.0917,40.0023,40.0112,8700.0
2011-02-22 12:55:00,44.74,44.76,44.65,44.67,11400.0,40.0023,40.0201,39.9218,39.9397,11400.0
2011-02-22 13:00:00,44.66,44.66,44.56,44.61,17700.0,39.9307,39.9307,39.8413,39.886,17700.0
2011-02-22 13:05:00,44.6,44.64,44.58,44.64,6900.0,39.8771,39.9129,39.8592,39.9129,6900.0
2011-02-22 13:10:00,44.64,44.66,44.52,44.52,27100.0,39.9129,39.9307,39.8056,39.8056,27100.0
2011-02-22 13:15:00,44.52,44.53,44.49,44.5,24400.0,39.8056,39.8145,39.7787,39.7877,24400.0
2011-02-22 13:20:00,44.51,44.51,44.21,44.21,35700.0,39.7966,39.7966,39.5284,39.5284,35700.0
2011-02-22 13:25:00,44.2,44.45,44.2,44.45,19700.0,39.5194,39.743,39.5194,39.743,19700.0
2011-02-22 13:30:00,44.42,44.44,44.35,44.38,7400.0,39.7162,39.734,39.6536,39.6804,7400.0
2011-02-22 13:35:00,44.38,44.5,44.38,44.5,7900.0,39.6804,39.7877,39.6804,39.7877,7900.0
2011-02-22 13:40:00,44.49,44.5,44.33,44.35,16300.0,39.7787,39.7877,39.6357,39.6536,16300.0
2011-02-22 13:45:00,44.35,44.37,44.27,44.35,11600.0,39.6536,39.6714,39.582,39.6536,11600.0
2011-02-22 13:50:00,44.35,44.5,44.34,44.44,8300.0,39.6536,39.7877,39.6446,39.734,8300.0
2011-02-22 13:55:00,44.44,44.44,44.35,44.43,12300.0,39.734,39.734,39.6536,39.7251,12300.0
2011-02-22 14:00:00,44.44,44.5,44.44,44.49,9100.0,39.734,39.7877,39.734,39.7787,9100.0
2011-02-22 14:05:00,44.47,44.49,44.38,44.48,16500.0,39.7609,39.7787,39.6804,39.7698,16500.0
2011-02-22 14:10:00,44.48,44.48,44.43,44.46,8600.0,39.7698,39.7698,39.7251,39.7519,8600.0
2011-02-22 14:15:00,44.46,44.49,44.43,44.43,10400.0,39.7519,39.7787,39.7251,39.7251,10400.0
2011-02-22 14:20:00,44.44,44.44,44.35,44.38,5700.0,39.734,39.734,39.6536,39.6804,5700.0
2011-02-22 14:25:00,44.38,44.46,44.36,44.44,14400.0,39.6804,39.7519,39.6625,39.734,14400.0
2011-02-22 14:30:00,44.43,44.5,44.43,44.44,14000.0,39.7251,39.7877,39.7251,39.734,14000.0
2011-02-22 14:35:00,44.44,44.44,44.36,44.36,13400.0,39.734,39.734,39.6625,39.6625,13400.0
2011-02-22 14:40:00,44.35,44.36,44.26,44.35,14400.0,39.6536,39.6625,39.5731,39.6536,14400.0
2011-02-22 14:45:00,44.36,44.5,44.36,44.48,13100.0,39.6625,39.7877,39.6625,39.7698,13100.0
2011-02-22 14:50:00,44.47,44.5,44.39,44.43,27500.0,39.7609,39.7877,39.6893,39.7251,27500.0
2011-02-22 14:55:00,44.45,44.49,44.41,44.44,13400.0,39.743,39.7787,39.7072,39.734,13400.0
2011-02-22 15:00:00,44.44,44.5,44.43,44.5,15700.0,39.734,39.7877,39.7251,39.7877,15700.0
2011-02-22 15:05:00,44.49,44.5,44.45,44.46,20400.0,39.7787,39.7877,39.743,39.7519,20400.0
2011-02-22 15:10:00,44.47,44.47,44.41,44.42,14700.0,39.7609,39.7609,39.7072,39.7162,14700.0
2011-02-22 15:15:00,44.42,44.42,44.23,44.23,29200.0,39.7162,39.7162,39.5463,39.5463,29200.0
2011-02-22 15:20:00,44.23,44.27,44.13,44.15,29600.0,39.5463,39.582,39.4569,39.4747,29600.0
2011-02-22 15:25:00,44.15,44.15,44.1,44.11,19400.0,39.4747,39.4747,39.43,39.439,19400.0
2011-02-22 15:30:00,44.12,44.17,44.07,44.08,30900.0,39.4479,39.4926,39.4032,39.4122,30900.0
2011-02-22 15:35:00,44.08,44.12,44.0,44.0,36600.0,39.4122,39.4479,39.3406,39.3406,36600.0
2011-02-22 15:40:00,44.0,44.08,43.96,43.98,49600.0,39.3406,39.4122,39.3049,39.3227,49600.0
2011-02-22 15:45:00,43.99,44.18,43.99,44.13,88900.0,39.3317,39.5016,39.3317,39.4569,88900.0
2011-02-22 15:50:00,44.13,44.2,44.11,44.19,48800.0,39.4569,39.5194,39.439,39.5105,48800.0
2011-02-22 15:55:00,44.19,44.22,44.13,44.2,114700.0,39.5105,39.5373,39.4569,39.5194,114700.0
2011-02-23 09:30:00,44.38,44.38,44.0,44.04,26300.0,39.9089,39.9089,39.5672,39.6032,26300.0
2011-02-23 09:35:00,44.03,44.2,44.02,44.11,33700.0,39.5942,39.747,39.5852,39.6661,33700.0
2011-02-23 09:40:00,44.11,44.16,43.87,43.87,27700.0,39.6661,39.7111,39.4503,39.4503,27700.0
2011-02-23 09:45:00,43.9,43.99,43.36,43.4,27400.0,39.4773,39.5582,38.9917,39.0276,27400.0
2011-02-23 09:50:00,43.4,43.66,43.37,43.57,14000.0,39.0276,39.2614,39.0007,39.1805,14000.0
2011-02-23 09:55:00,43.57,43.89,43.57,43.86,24900.0,39.1805,39.4683,39.1805,39.4413,24900.0
2011-02-23 10:00:00,43.91,44.1,43.59,43.71,37900.0,39.4863,39.6571,39.1985,39.3064,37900.0
2011-02-23 10:05:00,43.71,43.71,43.2,43.21,28200.0,39.3064,39.3064,38.8478,38.8568,28200.0
2011-02-23 10:10:00,43.21,43.25,43.03,43.19,41500.0,38.8568,38.8928,38.6949,38.8388,41500.0
2011-02-23 10:15:00,43.13,43.23,43.13,43.21,16800.0,38.7848,38.8748,38.7848,38.8568,16800.0
2011-02-23 10:20:00,43.21,43.27,43.18,43.26,25100.0,38.8568,38.9107,38.8298,38.9017,25100.0
2011-02-23 10:25:00,43.26,43.27,43.08,43.11,40400.0,38.9017,38.9107,38.7399,38.7669,40400.0
2011-02-23 10:30:00,43.11,43.16,43.06,43.09,21600.0,38.7669,38.8118,38.7219,38.7489,21600.0
2011-02-23 10:35:00,43.1,43.22,43.08,43.18,13500.0,38.7579,38.8658,38.7399,38.8298,13500.0
2011-02-23 10:40:00,43.17,43.23,43.13,43.13,16600.0,38.8208,38.8748,38.7848,38.7848,16600.0
2011-02-23 10:45:00,43.13,43.19,43.04,43.04,13300.0,38.7848,38.8388,38.7039,38.7039,13300.0
2011-02-23 10:50:00,43.05,43.11,43.03,43.03,8900.0,38.7129,38.7669,38.6949,38.6949,8900.0
2011-02-23 10:55:00,43.04,43.17,43.04,43.14,7900.0,38.7039,38.8208,38.7039,38.7938,7900.0
2011-02-23 11:00:00,43.16,43.19,43.03,43.03,14500.0,38.8118,38.8388,38.6949,38.6949,14500.0
2011-02-23 11:05:00,43.05,43.06,42.99,42.99,17200.0,38.7129,38.7219,38.6589,38.6589,17200.0
2011-02-23 11:10:00,42.98,43.08,42.98,43.04,11800.0,38.65,38.7399,38.65,38.7039,11800.0
2011-02-23 11:15:00,43.03,43.05,42.9,42.91,12500.0,38.6949,38.7129,38.578,38.587,12500.0
2011-02-23 11:20:00,42.91,43.01,42.9,43.0,11600.0,38.587,38.6769,38.578,38.6679,11600.0
2011-02-23 11:25:00,43.0,43.02,42.87,42.88,22900.0,38.6679,38.6859,38.551,38.56,22900.0
2011-02-23 11:30:00,42.89,42.89,42.78,42.79,72700.0,38.569,38.569,38.4701,38.4791,72700.0
2011-02-23 11:35:00,42.78,42.82,42.77,42.78,38500.0,38.4701,38.5061,38.4611,38.4701,38500.0
2011-02-23 11:40:00,42.79,42.81,42.72,42.76,16500.0,38.4791,38.4971,38.4161,38.4521,16500.0
2011-02-23 11:45:00,42.77,42.84,42.72,42.78,77800.0,38.4611,38.5241,38.4161,38.4701,77800.0
2011-02-23 11:50:00,42.78,42.82,42.74,42.79,11100.0,38.4701,38.5061,38.4341,38.4791,11100.0
2011-02-23 11:55:00,42.8,42.84,42.74,42.77,9700.0,38.4881,38.5241,38.4341,38.4611,9700.0
2011-02-23 12:00:00,42.77,42.77,42.65,42.68,11800.0,38.4611,38.4611,38.3532,38.3802,11800.0
2011-02-23 12:05:00,42.67,42.69,42.57,42.61,63600.0,38.3712,38.3892,38.2813,38.3172,63600.0
2011-02-23 12:10:00,42.58,42.6,42.54,42.55,10100.0,38.2902,38.3082,38.2543,38.2633,10100.0
2011-02-23 12:15:00,42.57,42.57,42.42,42.44,18600.0,38.2813,38.2813,38.1464,38.1644,18600.0
2011-02-23 12:20:00,42.44,42.54,42.43,42.52,17000.0,38.1644,38.2543,38.1554,38.2363,17000.0
2011-02-23 12:25:00,42.52,42.56,42.47,42.54,97500.0,38.2363,38.2723,38.1913,38.2543,97500.0
2011-02-23 12:30:00,42.57,42.63,42.53,42.58,11400.0,38.2813,38.3352,38.2453,38.2902,11400.0
2011-02-23 12:35:00,42.6,42.82,42.6,42.81,14400.0,38.3082,38.5061,38.3082,38.4971,14400.0
2011-02-23 12:40:00,42.8,42.81,42.74,42.8,8000.0,38.4881,38.4971,38.4341,38.4881,8000.0
2011-02-23 12:45:00,42.8,42.8,42.64,42.66,12900.0,38.4881,38.4881,38.3442,38.3622,12900.0
2011-02-23 12:50:00,42.71,42.74,42.64,42.64,10600.0,38.4072,38.4341,38.3442,38.3442,10600.0
2011-02-23 12:55:00,42.65,42.67,42.51,42.51,30700.0,38.3532,38.3712,38.2273,38.2273,30700.0
2011-02-23 13:00:00,42.52,42.59,42.52,42.59,3700.0,38.2363,38.2992,38.2363,38.2992,3700.0
2011-02-23 13:05:00,42.6,42.62,42.53,42.55,11900.0,38.3082,38.3262,38.2453,38.2633,11900.0
2011-02-23 13:10:00,42.56,42.6,42.52,42.53,6100.0,38.2723,38.3082,38.2363,38.2453,6100.0
2011-02-23 13:15:00,42.51,42.52,42.43,42.48,26900.0,38.2273,38.2363,38.1554,38.2003,26900.0
2011-02-23 13:20:00,42.48,42.68,42.46,42.67,14000.0,38.2003,38.3802,38.1823,38.3712,14000.0
2011-02-23 13:25:00,42.66,42.68,42.57,42.61,9100.0,38.3622,38.3802,38.2813,38.3172,9100.0
2011-02-23 13:30:00,42.6,42.6,42.5,42.54,11900.0,38.3082,38.3082,38.2183,38.2543,11900.0
2011-02-23 13:35:00,42.52,42.69,42.52,42.67,1900.0,38.2363,38.3892,38.2363,38.3712,1900.0
2011-02-23 13:40:00,42.69,42.72,42.61,42.66,5500.0,38.3892,38.4161,38.3172,38.3622,5500.0
2011-02-23 13:45:00,42.66,42.73,42.65,42.73,3600.0,38.3622,38.4251,38.3532,38.4251,3600.0
2011-02-23 13:50:00,42.73,42.74,42.7,42.71,4000.0,38.4251,38.4341,38.3982,38.4072,4000.0
2011-02-23 13:55:00,42.74,42.8,42.73,42.75,6200.0,38.4341,38.4881,38.4251,38.4431,6200.0
2011-02-23 14:00:00,42.75,42.94,42.74,42.94,5800.0,38.4431,38.614,38.4341,38.614,5800.0
2011-02-23 14:05:00,42.92,42.94,42.87,42.93,4900.0,38.596,38.614,38.551,38.605,4900.0
2011-02-23 14:10:00,42.94,43.03,42.94,42.96,9300.0,38.614,38.6949,38.614,38.632,9300.0
2011-02-23 14:15:00,42.96,43.1,42.95,43.1,6600.0,38.632,38.7579,38.623,38.7579,6600.0
2011-02-23 14:20:00,43.1,43.19,43.06,43.19,7200.0,38.7579,38.8388,38.7219,38.8388,7200.0
2011-02-23 14:25:00,43.2,43.24,43.2,43.22,6800.0,38.8478,38.8838,38.8478,38.8658,6800.0
2011-02-23 14:30:00,43.21,43.3,43.2,43.26,22900.0,38.8568,38.9377,38.8478,38.9017,22900.0
2011-02-23 14:35:00,43.27,43.41,43.26,43.38,29400.0,38.9107,39.0366,38.9017,39.0097,29400.0
2011-02-23 14:40:00,43.37,43.42,43.36,43.37,26300.0,39.0007,39.0456,38.9917,39.0007,26300.0
2011-02-23 14:45:00,43.38,43.39,43.38,43.38,19600.0,39.0097,39.0186,39.0097,39.0097,19600.0
2011-02-23 14:50:00,43.38,43.42,43.38,43.4,31600.0,39.0097,39.0456,39.0097,39.0276,31600.0
2011-02-23 14:55:00,43.4,43.49,43.39,43.49,22000.0,39.0276,39.1086,39.0186,39.1086,22000.0
2011-02-23 15:00:00,43.49,43.55,43.46,43.53,27700.0,39.1086,39.1625,39.0816,39.1445,27700.0
2011-02-23 15:05:00,43.54,43.59,43.53,43.53,22900.0,39.1535,39.1985,39.1445,39.1445,22900.0
2011-02-23 15:10:00,43.53,43.54,43.46,43.47,19800.0,39.1445,39.1535,39.0816,39.0906,19800.0
2011-02-23 15:15:00,43.48,43.48,43.42,43.46,24900.0,39.0996,39.0996,39.0456,39.0816,24900.0
2011-02-23 15:20:00,43.46,43.56,43.45,43.5,27500.0,39.0816,39.1715,39.0726,39.1176,27500.0
2011-02-23 15:25:00,43.5,43.56,43.44,43.47,15600.0,39.1176,39.1715,39.0636,39.0906,15600.0
2011-02-23 15:30:00,43.47,43.53,43.43,43.53,21200.0,39.0906,39.1445,39.0546,39.1445,21200.0
2011-02-23 15:35:00,43.53,43.55,43.44,43.53,20400.0,39.1445,39.1625,39.0636,39.1445,20400.0
2011-02-23 15:40:00,43.54,43.54,43.44,43.44,12700.0,39.1535,39.1535,39.0636,39.0636,12700.0
2011-02-23 15:45:00,43.44,43.48,43.39,43.45,98400.0,39.0636,39.0996,39.0186,39.0726,98400.0
2011-02-23 15:50:00,43.44,43.46,43.4,43.45,59100.0,39.0636,39.0816,39.0276,39.0726,59100.0
2011-02-23 15:55:00,43.45,43.47,43.41,43.43,56200.0,39.0726,39.0906,39.0366,39.0546,56200.0
2011-02-24 09:30:00,43.37,43.4,43.16,43.29,9700.0,39.0007,39.0276,38.8118,38.9287,9700.0
2011-02-24 09:35:00,43.34,44.03,43.34,43.98,11700.0,38.9737,39.5942,38.9737,39.5492,11700.0
2011-02-24 09:40:00,43.99,44.12,43.94,44.08,8400.0,39.5582,39.6751,39.5132,39.6391,8400.0
2011-02-24 09:45:00,44.08,44.08,43.81,43.89,18200.0,39.6391,39.6391,39.3963,39.4683,18200.0
2011-02-24 09:50:00,43.88,44.0,43.79,43.95,12200.0,39.4593,39.5672,39.3783,39.5222,12200.0
2011-02-24 09:55:00,44.01,44.24,43.96,44.15,21200.0,39.5762,39.783,39.5312,39.7021,21200.0
2011-02-24 10:00:00,44.12,44.15,43.84,43.96,32100.0,39.6751,39.7021,39.4233,39.5312,32100.0
2011-02-24 10:05:00,43.96,44.01,43.87,43.99,24800.0,39.5312,39.5762,39.4503,39.5582,24800.0
2011-02-24 10:10:00,44.0,44.03,43.91,43.98,14300.0,39.5672,39.5942,39.4863,39.5492,14300.0
2011-02-24 10:15:00,43.98,44.15,43.94,44.09,16100.0,39.5492,39.7021,39.5132,39.6481,16100.0
2011-02-24 10:20:00,44.1,44.1,43.85,43.96,17500.0,39.6571,39.6571,39.4323,39.5312,17500.0
2011-02-24 10:25:00,43.96,43.97,43.81,43.88,8300.0,39.5312,39.5402,39.3963,39.4593,8300.0
2011-02-24 10:30:00,43.87,43.99,43.83,43.99,6900.0,39.4503,39.5582,39.4143,39.5582,6900.0
2011-02-24 10:35:00,44.02,44.07,43.92,43.92,10700.0,39.5852,39.6301,39.4953,39.4953,10700.0
2011-02-24 10:40:00,43.9,44.03,43.85,44.0,7100.0,39.4773,39.5942,39.4323,39.5672,7100.0
2011-02-24 10:45:00,44.01,44.17,43.98,44.17,8000.0,39.5762,39.7201,39.5492,39.7201,8000.0
2011-02-24 10:50:00,44.17,44.24,44.15,44.22,12200.0,39.7201,39.783,39.7021,39.765,12200.0
2011-02-24 10:55:00,44.2,44.29,44.2,44.24,8900.0,39.747,39.828,39.747,39.783,8900.0
2011-02-24 11:00:00,44.25,44.25,44.15,44.19,7300.0,39.792,39.792,39.7021,39.738,7300.0
2011-02-24 11:05:00,44.19,44.19,44.08,44.09,6600.0,39.738,39.738,39.6391,39.6481,6600.0
2011-02-24 11:10:00,44.09,44.1,43.96,43.99,20900.0,39.6481,39.6571,39.5312,39.5582,20900.0
2011-02-24 11:15:00,44.0,44.15,43.92,44.14,11000.0,39.5672,39.7021,39.4953,39.6931,11000.0
2011-02-24 11:20:00,44.09,44.09,43.87,43.96,10900.0,39.6481,39.6481,39.4503,39.5312,10900.0
2011-02-24 11:25:00,43.96,44.03,43.94,44.03,5700.0,39.5312,39.5942,39.5132,39.5942,5700.0
2011-02-24 11:30:00,44.04,44.22,44.04,44.21,8900.0,39.6032,39.765,39.6032,39.756,8900.0
2011-02-24 11:35:00,44.14,44.14,43.99,43.99,4700.0,39.6931,39.6931,39.5582,39.5582,4700.0
2011-02-24 11:40:00,43.99,43.99,43.85,43.87,6700.0,39.5582,39.5582,39.4323,39.4503,6700.0
2011-02-24 11:45:00,43.83,43.83,43.62,43.66,6600.0,39.4143,39.4143,39.2255,39.2614,6600.0
2011-02-24 11:50:00,43.65,43.72,43.64,43.72,7000.0,39.2525,39.3154,39.2435,39.3154,7000.0
2011-02-24 11:55:00,43.77,43.8,43.7,43.77,12300.0,39.3604,39.3873,39.2974,39.3604,12300.0
2011-02-24 12:00:00,43.77,43.82,43.54,43.56,10800.0,39.3604,39.4053,39.1535,39.1715,10800.0
2011-02-24 12:05:00,43.59,43.6,43.4,43.4,8500.0,39.1985,39.2075,39.0276,39.0276,8500.0
2011-02-24 12:10:00,43.4,43.52,43.4,43.47,5300.0,39.0276,39.1355,39.0276,39.0906,5300.0
2011-02-24 12:15:00,43.47,43.52,43.37,43.52,8800.0,39.0906,39.1355,39.0007,39.1355,8800.0
2011-02-24 12:20:00,43.51,43.52,43.46,43.52,9100.0,39.1266,39.1355,39.0816,39.1355,9100.0
2011-02-24 12:25:00,43.53,43.56,43.33,43.36,8400.0,39.1445,39.1715,38.9647,38.9917,8400.0
2011-02-24 12:30:00,43.37,43.42,43.33,43.38,10700.0,39.0007,39.0456,38.9647,39.0097,10700.0
2011-02-24 12:35:00,43.38,43.41,43.34,43.41,5500.0,39.0097,39.0366,38.9737,39.0366,5500.0
2011-02-24 12:40:00,43.41,43.42,43.3,43.3,8600.0,39.0366,39.0456,38.9377,38.9377,8600.0
2011-02-24 12:45:00,43.26,43.29,43.15,43.2,16700.0,38.9017,38.9287,38.8028,38.8478,16700.0
2011-02-24 12:50:00,43.19,43.21,43.13,43.16,9200.0,38.8388,38.8568,38.7848,38.8118,9200.0
2011-02-24 12:55:00,43.16,43.2,43.14,43.16,8000.0,38.8118,38.8478,38.7938,38.8118,8000.0
2011-02-24 13:00:00,43.15,43.21,43.14,43.21,6400.0,38.8028,38.8568,38.7938,38.8568,6400.0
2011-02-24 13:05:00,43.2,43.21,43.14,43.14,5700.0,38.8478,38.8568,38.7938,38.7938,5700.0
2011-02-24 13:10:00,43.15,43.18,43.1,43.13,8300.0,38.8028,38.8298,38.7579,38.7848,8300.0
2011-02-24 13:15:00,43.11,43.24,43.1,43.19,7400.0,38.7669,38.8838,38.7579,38.8388,7400.0
2011-02-24 13:20:00,43.18,43.18,43.04,43.05,5800.0,38.8298,38.8298,38.7039,38.7129,5800.0
2011-02-24 13:25:00,43.05,43.05,43.0,43.01,3200.0,38.7129,38.7129,38.6679,38.6769,3200.0
2011-02-24 13:30:00,43.01,43.08,43.0,43.07,7300.0,38.6769,38.7399,38.6679,38.7309,7300.0
2011-02-24 13:35:00,43.08,43.1,43.04,43.04,3900.0,38.7399,38.7579,38.7039,38.7039,3900.0
2011-02-24 13:40:00,43.06,43.06,42.87,42.88,8300.0,38.7219,38.7219,38.551,38.56,8300.0
2011-02-24 13:45:00,42.88,42.88,42.78,42.79,5300.0,38.56,38.56,38.4701,38.4791,5300.0
2011-02-24 13:50:00,42.78,42.84,42.78,42.8,8600.0,38.4701,38.5241,38.4701,38.4881,8600.0
2011-02-24 13:55:00,42.78,42.83,42.73,42.8,20600.0,38.4701,38.5151,38.4251,38.4881,20600.0
2011-02-24 14:00:00,42.81,42.94,42.81,42.92,8100.0,38.4971,38.614,38.4971,38.596,8100.0
2011-02-24 14:05:00,42.93,42.97,42.84,42.96,15100.0,38.605,38.641,38.5241,38.632,15100.0
2011-02-24 14:10:00,42.97,43.04,42.94,43.02,8900.0,38.641,38.7039,38.614,38.6859,8900.0
2011-02-24 14:15:00,43.03,43.13,43.03,43.1,4700.0,38.6949,38.7848,38.6949,38.7579,4700.0
2011-02-24 14:20:00,43.08,43.14,43.05,43.14,6200.0,38.7399,38.7938,38.7129,38.7938,6200.0
2011-02-24 14:25:00,43.17,43.23,43.14,43.15,9600.0,38.8208,38.8748,38.7938,38.8028,9600.0
2011-02-24 14:30:00,43.16,43.28,43.13,43.28,9500.0,38.8118,38.9197,38.7848,38.9197,9500.0
2011-02-24 14:35:00,43.28,43.35,43.14,43.22,22300.0,38.9197,38.9827,38.7938,38.8658,22300.0
2011-02-24 14:40:00,43.24,43.28,43.22,43.23,5500.0,38.8838,38.9197,38.8658,38.8748,5500.0
2011-02-24 14:45:00,43.23,43.29,43.15,43.24,20200.0,38.8748,38.9287,38.8028,38.8838,20200.0
2011-02-24 14:50:00,43.23,43.23,43.09,43.15,13800.0,38.8748,38.8748,38.7489,38.8028,13800.0
2011-02-24 14:55:00,43.15,43.25,43.15,43.21,17900.0,38.8028,38.8928,38.8028,38.8568,17900.0
2011-02-24 15:00:00,43.22,43.23,43.17,43.19,11800.0,38.8658,38.8748,38.8208,38.8388,11800.0
2011-02-24 15:05:00,43.2,43.37,43.2,43.34,7100.0,38.8478,39.0007,38.8478,38.9737,7100.0
2011-02-24 15:10:00,43.33,43.39,43.22,43.38,9700.0,38.9647,39.0186,38.8658,39.0097,9700.0
2011-02-24 15:15:00,43.38,43.45,43.35,43.4,10100.0,39.0097,39.0726,38.9827,39.0276,10100.0
2011-02-24 15:20:00,43.4,43.49,43.38,43.49,13000.0,39.0276,39.1086,39.0097,39.1086,13000.0
2011-02-24 15:25:00,43.46,43.58,43.4,43.45,19300.0,39.0816,39.1895,39.0276,39.0726,19300.0
2011-02-24 15:30:00,43.45,43.54,43.45,43.5,7000.0,39.0726,39.1535,39.0726,39.1176,7000.0
2011-02-24 15:35:00,43.48,43.5,43.36,43.38,6600.0,39.0996,39.1176,38.9917,39.0097,6600.0
2011-02-24 15:40:00,43.42,43.48,43.35,43.45,12800.0,39.0456,39.0996,38.9827,39.0726,12800.0
2011-02-24 15:45:00,43.43,43.45,43.33,43.33,29900.0,39.0546,39.0726,38.9647,38.9647,29900.0
2011-02-24 15:50:00,43.33,43.37,43.26,43.28,20100.0,38.9647,39.0007,38.9017,38.9197,20100.0
2011-02-24 15:55:00,43.28,43.36,43.26,43.28,45000.0,38.9197,38.9917,38.9017,38.9197,45000.0
2011-02-25 09:30:00,43.64,43.82,43.46,43.8,11500.0,39.2435,39.4053,39.0816,39.3873,11500.0
2011-02-25 09:35:00,43.81,43.81,43.59,43.65,5600.0,39.3963,39.3963,39.1985,39.2525,5600.0
2011-02-25 09:40:00,43.65,43.65,43.51,43.55,3300.0,39.2525,39.2525,39.1266,39.1625,3300.0
2011-02-25 09:45:00,43.55,43.78,43.46,43.73,12600.0,39.1625,39.3694,39.0816,39.3244,12600.0
2011-02-25 09:50:00,43.74,43.81,43.67,43.81,15200.0,39.3334,39.3963,39.2704,39.3963,15200.0
2011-02-25 09:55:00,43.79,43.81,43.75,43.8,3900.0,39.3783,39.3963,39.3424,39.3873,3900.0
2011-02-25 10:00:00,43.77,44.0,43.77,43.99,5000.0,39.3604,39.5672,39.3604,39.5582,5000.0
2011-02-25 10:05:00,43.99,44.06,43.94,44.01,7100.0,39.5582,39.6211,39.5132,39.5762,7100.0
2011-02-25 10:10:00,44.0,44.05,43.97,43.98,15300.0,39.5672,39.6122,39.5402,39.5492,15300.0
2011-02-25 10:15:00,44.0,44.02,43.91,43.92,17300.0,39.5672,39.5852,39.4863,39.4953,17300.0
2011-02-25 10:20:00,43.99,44.09,43.97,44.07,5900.0,39.5582,39.6481,39.5402,39.6301,5900.0
2011-02-25 10:25:00,44.07,44.22,44.06,44.07,9800.0,39.6301,39.765,39.6211,39.6301,9800.0
2011-02-25 10:30:00,44.04,44.22,44.04,44.18,7200.0,39.6032,39.765,39.6032,39.7291,7200.0
2011-02-25 10:35:00,44.19,44.25,44.13,44.22,8600.0,39.738,39.792,39.6841,39.765,8600.0
2011-02-25 10:40:00,44.25,44.25,44.21,44.22,3700.0,39.792,39.792,39.756,39.765,3700.0
2011-02-25 10:45:00,44.23,44.33,44.23,44.3,4000.0,39.774,39.8639,39.774,39.837,4000.0
2011-02-25 10:50:00,44.3,44.34,44.15,44.15,10800.0,39.837,39.8729,39.7021,39.7021,10800.0
2011-02-25 10:55:00,44.14,44.14,44.06,44.08,4400.0,39.6931,39.6931,39.6211,39.6391,4400.0
2011-02-25 11:00:00,44.08,44.08,44.0,44.01,8300.0,39.6391,39.6391,39.5672,39.5762,8300.0
2011-02-25 11:05:00,43.98,44.05,43.98,44.05,10800.0,39.5492,39.6122,39.5492,39.6122,10800.0
2011-02-25 11:10:00,44.03,44.15,44.03,44.15,8500.0,39.5942,39.7021,39.5942,39.7021,8500.0
2011-02-25 11:15:00,44.16,44.16,44.03,44.05,7100.0,39.7111,39.7111,39.5942,39.6122,7100.0
2011-02-25 11:20:00,44.03,44.05,43.97,43.98,11900.0,39.5942,39.6122,39.5402,39.5492,11900.0
2011-02-25 11:25:00,43.93,43.93,43.81,43.87,13500.0,39.5042,39.5042,39.3963,39.4503,13500.0
2011-02-25 11:30:00,43.89,43.98,43.89,43.95,7200.0,39.4683,39.5492,39.4683,39.5222,7200.0
2011-02-25 11:35:00,43.93,44.01,43.92,43.97,10600.0,39.5042,39.5762,39.4953,39.5402,10600.0
2011-02-25 11:40:00,43.94,43.95,43.88,43.88,3800.0,39.5132,39.5222,39.4593,39.4593,3800.0
2011-02-25 11:45:00,43.86,43.96,43.86,43.93,4000.0,39.4413,39.5312,39.4413,39.5042,4000.0
2011-02-25 11:50:00,43.94,44.0,43.92,44.0,10400.0,39.5132,39.5672,39.4953,39.5672,10400.0
2011-02-25 11:55:00,44.05,44.05,44.02,44.02,5700.0,39.6122,39.6122,39.5852,39.5852,5700.0
2011-02-25 12:00:00,44.01,44.01,43.98,44.0,1600.0,39.5762,39.5762,39.5492,39.5672,1600.0
2011-02-25 12:05:00,44.0,44.01,43.99,43.99,900.0,39.5672,39.5762,39.5582,39.5582,900.0
2011-02-25 12:10:00,44.01,44.12,44.01,44.12,6500.0,39.5762,39.6751,39.5762,39.6751,6500.0
2011-02-25 12:15:00,44.12,44.16,44.1,44.15,4400.0,39.6751,39.7111,39.6571,39.7021,4400.0
2011-02-25 12:20:00,44.16,44.25,44.15,44.23,3700.0,39.7111,39.792,39.7021,39.774,3700.0
2011-02-25 12:25:00,44.25,44.35,44.25,44.29,7100.0,39.792,39.8819,39.792,39.828,7100.0
2011-02-25 12:30:00,44.27,44.27,44.23,44.23,400.0,39.81,39.81,39.774,39.774,400.0
2011-02-25 12:35:00,44.28,44.32,44.28,44.32,3100.0,39.819,39.855,39.819,39.855,3100.0
2011-02-25 12:40:00,44.31,44.35,44.31,44.33,4300.0,39.846,39.8819,39.846,39.8639,4300.0
2011-02-25 12:45:00,44.34,44.46,44.32,44.46,9600.0,39.8729,39.9808,39.855,39.9808,9600.0
2011-02-25 12:50:00,44.45,44.45,44.38,44.42,2400.0,39.9719,39.9719,39.9089,39.9449,2400.0
2011-02-25 12:55:00,44.4,44.42,44.4,44.41,1200.0,39.9269,39.9449,39.9269,39.9359,1200.0
2011-02-25 13:00:00,44.41,44.47,44.41,44.46,3800.0,39.9359,39.9898,39.9359,39.9808,3800.0
2011-02-25 13:05:00,44.46,44.49,44.45,44.48,3600.0,39.9808,40.0078,39.9719,39.9988,3600.0
2011-02-25 13:10:00,44.47,44.54,44.46,44.52,5400.0,39.9898,40.0528,39.9808,40.0348,5400.0
2011-02-25 13:15:00,44.54,44.63,44.53,44.59,4200.0,40.0528,40.1337,40.0438,40.0978,4200.0
2011-02-25 13:20:00,44.6,44.65,44.59,44.63,12500.0,40.1067,40.1517,40.0978,40.1337,12500.0
2011-02-25 13:25:00,44.63,44.65,44.62,44.63,3500.0,40.1337,40.1517,40.1247,40.1337,3500.0
2011-02-25 13:30:00,44.62,44.62,44.54,44.54,4200.0,40.1247,40.1247,40.0528,40.0528,4200.0
2011-02-25 13:35:00,44.55,44.56,44.54,44.55,1100.0,40.0618,40.0708,40.0528,40.0618,1100.0
2011-02-25 13:40:00,44.55,44.55,44.53,44.55,5400.0,40.0618,40.0618,40.0438,40.0618,5400.0
2011-02-25 13:45:00,44.53,44.53,44.48,44.5,5200.0,40.0438,40.0438,39.9988,40.0168,5200.0
2011-02-25 13:50:00,44.5,44.51,44.47,44.47,2500.0,40.0168,40.0258,39.9898,39.9898,2500.0
2011-02-25 13:55:00,44.48,44.48,44.4,44.47,5300.0,39.9988,39.9988,39.9269,39.9898,5300.0
2011-02-25 14:00:00,44.47,44.47,44.44,44.45,2700.0,39.9898,39.9898,39.9629,39.9719,2700.0
2011-02-25 14:05:00,44.47,44.64,44.45,44.63,9400.0,39.9898,40.1427,39.9719,40.1337,9400.0
2011-02-25 14:10:00,44.64,44.69,44.62,44.65,6500.0,40.1427,40.1877,40.1247,40.1517,6500.0
2011-02-25 14:15:00,44.65,44.71,44.65,44.67,5300.0,40.1517,40.2057,40.1517,40.1697,5300.0
2011-02-25 14:20:00,44.68,44.69,44.66,44.69,4500.0,40.1787,40.1877,40.1607,40.1877,4500.0
2011-02-25 14:25:00,44.69,44.71,44.58,44.58,6800.0,40.1877,40.2057,40.0888,40.0888,6800.0
2011-02-25 14:30:00,44.63,44.7,44.62,44.65,12000.0,40.1337,40.1967,40.1247,40.1517,12000.0
2011-02-25 14:35:00,44.65,44.65,44.54,44.54,4900.0,40.1517,40.1517,40.0528,40.0528,4900.0
2011-02-25 14:40:00,44.54,44.65,44.54,44.64,8600.0,40.0528,40.1517,40.0528,40.1427,8600.0
2011-02-25 14:45:00,44.64,44.68,44.59,44.61,14900.0,40.1427,40.1787,40.0978,40.1157,14900.0
2011-02-25 14:50:00,44.62,44.69,44.62,44.65,11400.0,40.1247,40.1877,40.1247,40.1517,11400.0
2011-02-25 14:55:00,44.64,44.64,44.6,44.63,11300.0,40.1427,40.1427,40.1067,40.1337,11300.0
2011-02-25 15:00:00,44.63,44.68,44.62,44.67,8700.0,40.1337,40.1787,40.1247,40.1697,8700.0
2011-02-25 15:05:00,44.67,44.71,44.66,44.7,11200.0,40.1697,40.2057,40.1607,40.1967,11200.0
2011-02-25 15:10:00,44.71,44.71,44.68,44.7,9500.0,40.2057,40.2057,40.1787,40.1967,9500.0
2011-02-25 15:15:00,44.71,44.75,44.67,44.75,15800.0,40.2057,40.2416,40.1697,40.2416,15800.0
2011-02-25 15:20:00,44.74,44.75,44.73,44.74,14800.0,40.2326,40.2416,40.2236,40.2326,14800.0
2011-02-25 15:25:00,44.75,44.77,44.72,44.74,21000.0,40.2416,40.2596,40.2147,40.2326,21000.0
2011-02-25 15:30:00,44.75,44.75,44.72,44.74,17700.0,40.2416,40.2416,40.2147,40.2326,17700.0
2011-02-25 15:35:00,44.74,44.8,44.73,44.78,22900.0,40.2326,40.2866,40.2236,40.2686,22900.0
2011-02-25 15:40:00,44.78,44.8,44.73,44.77,25200.0,40.2686,40.2866,40.2236,40.2596,25200.0
2011-02-25 15:45:00,44.78,44.91,44.78,44.89,35600.0,40.2686,40.3855,40.2686,40.3675,35600.0
2011-02-25 15:50:00,44.88,44.96,44.87,44.95,30600.0,40.3585,40.4305,40.3495,40.4215,30600.0
2011-02-25 15:55:00,44.94,45.03,44.94,44.97,80500.0,40.4125,40.4934,40.4125,40.4395,80500.0
2011-02-28 09:30:00,45.14,45.31,44.98,45.1,12400.0,40.5923,40.7452,40.4485,40.5564,12400.0
2011-02-28 09:35:00,45.2,45.37,45.09,45.37,9700.0,40.6463,40.7992,40.5474,40.7992,9700.0
2011-02-28 09:40:00,45.36,45.38,44.98,45.12,11400.0,40.7902,40.8082,40.4485,40.5744,11400.0
2011-02-28 09:45:00,45.11,45.2,45.08,45.08,9800.0,40.5654,40.6463,40.5384,40.5384,9800.0
2011-02-28 09:50:00,45.09,45.36,45.09,45.34,14600.0,40.5474,40.7902,40.5474,40.7722,14600.0
2011-02-28 09:55:00,45.39,45.4,45.13,45.14,10700.0,40.8172,40.8261,40.5833,40.5923,10700.0
2011-02-28 10:00:00,45.14,45.56,45.14,45.46,7600.0,40.5923,40.97,40.5923,40.8801,7600.0
2011-02-28 10:05:00,45.45,45.5,45.43,45.43,7000.0,40.8711,40.9161,40.8531,40.8531,7000.0
2011-02-28 10:10:00,45.42,45.43,45.21,45.23,5000.0,40.8441,40.8531,40.6553,40.6733,5000.0
2011-02-28 10:15:00,45.24,45.4,45.22,45.34,6300.0,40.6823,40.8261,40.6643,40.7722,6300.0
2011-02-28 10:20:00,45.39,45.52,45.39,45.4,7600.0,40.8172,40.9341,40.8172,40.8261,7600.0
2011-02-28 10:25:00,45.4,45.43,45.26,45.27,6100.0,40.8261,40.8531,40.7003,40.7092,6100.0
2011-02-28 10:30:00,45.25,45.44,45.25,45.39,7200.0,40.6913,40.8621,40.6913,40.8172,7200.0
2011-02-28 10:35:00,45.38,45.39,45.34,45.36,4900.0,40.8082,40.8172,40.7722,40.7902,4900.0
2011-02-28 10:40:00,45.33,45.33,45.27,45.27,3600.0,40.7632,40.7632,40.7092,40.7092,3600.0
2011-02-28 10:45:00,45.26,45.27,45.25,45.25,3000.0,40.7003,40.7092,40.6913,40.6913,3000.0
2011-02-28 10:50:00,45.26,45.27,45.15,45.23,13100.0,40.7003,40.7092,40.6013,40.6733,13100.0
2011-02-28 10:55:00,45.24,45.33,45.24,45.33,3800.0,40.6823,40.7632,40.6823,40.7632,3800.0
2011-02-28 11:00:00,45.35,45.35,45.31,45.31,3100.0,40.7812,40.7812,40.7452,40.7452,3100.0
2011-02-28 11:05:00,45.32,45.43,45.32,45.39,6100.0,40.7542,40.8531,40.7542,40.8172,6100.0
2011-02-28 11:10:00,45.38,45.38,45.35,45.36,1400.0,40.8082,40.8082,40.7812,40.7902,1400.0
2011-02-28 11:15:00,45.34,45.35,45.27,45.3,13500.0,40.7722,40.7812,40.7092,40.7362,13500.0
2011-02-28 11:20:00,45.29,45.34,45.26,45.29,14300.0,40.7272,40.7722,40.7003,40.7272,14300.0
2011-02-28 11:25:00,45.32,45.33,45.22,45.23,4600.0,40.7542,40.7632,40.6643,40.6733,4600.0
2011-02-28 11:30:00,45.23,45.25,45.2,45.21,12400.0,40.6733,40.6913,40.6463,40.6553,12400.0
2011-02-28 11:35:00,45.21,45.23,45.17,45.17,2000.0,40.6553,40.6733,40.6193,40.6193,2000.0
2011-02-28 11:40:00,45.17,45.18,45.14,45.14,2500.0,40.6193,40.6283,40.5923,40.5923,2500.0
2011-02-28 11:45:00,45.17,45.18,45.12,45.17,4200.0,40.6193,40.6283,40.5744,40.6193,4200.0
2011-02-28 11:50:00,45.19,45.37,45.18,45.32,23200.0,40.6373,40.7992,40.6283,40.7542,23200.0
2011-02-28 11:55:00,45.33,45.38,45.32,45.36,5900.0,40.7632,40.8082,40.7542,40.7902,5900.0
2011-02-28 12:00:00,45.38,45.41,45.34,45.41,9800.0,40.8082,40.8351,40.7722,40.8351,9800.0
2011-02-28 12:05:00,45.4,45.43,45.4,45.41,6800.0,40.8261,40.8531,40.8261,40.8351,6800.0
2011-02-28 12:10:00,45.42,45.43,45.38,45.38,2900.0,40.8441,40.8531,40.8082,40.8082,2900.0
2011-02-28 12:15:00,45.39,45.4,45.36,45.36,15300.0,40.8172,40.8261,40.7902,40.7902,15300.0
2011-02-28 12:20:00,45.37,45.47,45.36,45.38,13700.0,40.7992,40.8891,40.7902,40.8082,13700.0
2011-02-28 12:25:00,45.36,45.39,45.36,45.38,3200.0,40.7902,40.8172,40.7902,40.8082,3200.0
2011-02-28 12:30:00,45.37,45.4,45.37,45.4,11700.0,40.7992,40.8261,40.7992,40.8261,11700.0
2011-02-28 12:35:00,45.41,45.43,45.36,45.37,11700.0,40.8351,40.8531,40.7902,40.7992,11700.0
2011-02-28 12:40:00,45.36,45.37,45.28,45.36,10200.0,40.7902,40.7992,40.7182,40.7902,10200.0
2011-02-28 12:45:00,45.36,45.37,45.28,45.29,9600.0,40.7902,40.7992,40.7182,40.7272,9600.0
2011-02-28 12:50:00,45.3,45.33,45.28,45.28,3100.0,40.7362,40.7632,40.7182,40.7182,3100.0
2011-02-28 12:55:00,45.28,45.28,45.19,45.19,4900.0,40.7182,40.7182,40.6373,40.6373,4900.0
2011-02-28 13:00:00,45.19,45.19,45.04,45.1,15300.0,40.6373,40.6373,40.5024,40.5564,15300.0
2011-02-28 13:05:00,45.12,45.16,45.09,45.16,2200.0,40.5744,40.6103,40.5474,40.6103,2200.0
2011-02-28 13:10:00,45.16,45.24,45.16,45.24,3200.0,40.6103,40.6823,40.6103,40.6823,3200.0
2011-02-28 13:15:00,45.24,45.24,45.19,45.21,2400.0,40.6823,40.6823,40.6373,40.6553,2400.0
2011-02-28 13:20:00,45.21,45.23,45.12,45.14,4100.0,40.6553,40.6733,40.5744,40.5923,4100.0
2011-02-28 13:25:00,45.1,45.14,45.07,45.09,4100.0,40.5564,40.5923,40.5294,40.5474,4100.0
2011-02-28 13:30:00,45.11,45.17,45.1,45.17,4000.0,40.5654,40.6193,40.5564,40.6193,4000.0
2011-02-28 13:35:00,45.18,45.24,45.18,45.24,2800.0,40.6283,40.6823,40.6283,40.6823,2800.0
2011-02-28 13:40:00,45.25,45.34,45.24,45.32,3700.0,40.6913,40.7722,40.6823,40.7542,3700.0
2011-02-28 13:45:00,45.3,45.31,45.22,45.25,2500.0,40.7362,40.7452,40.6643,40.6913,2500.0
2011-02-28 13:50:00,45.26,45.27,45.21,45.21,2700.0,40.7003,40.7092,40.6553,40.6553,2700.0
2011-02-28 13:55:00,45.21,45.29,45.2,45.23,4700.0,40.6553,40.7272,40.6463,40.6733,4700.0
2011-02-28 14:00:00,45.23,45.24,45.19,45.24,2100.0,40.6733,40.6823,40.6373,40.6823,2100.0
2011-02-28 14:05:00,45.23,45.27,45.23,45.27,6300.0,40.6733,40.7092,40.6733,40.7092,6300.0
2011-02-28 14:10:00,45.26,45.34,45.24,45.34,4500.0,40.7003,40.7722,40.6823,40.7722,4500.0
2011-02-28 14:15:00,45.34,45.39,45.33,45.36,8500.0,40.7722,40.8172,40.7632,40.7902,8500.0
2011-02-28 14:20:00,45.37,45.41,45.37,45.41,7200.0,40.7992,40.8351,40.7992,40.8351,7200.0
2011-02-28 14:25:00,45.41,45.48,45.41,45.45,11200.0,40.8351,40.8981,40.8351,40.8711,11200.0
2011-02-28 14:30:00,45.46,45.5,45.45,45.48,4300.0,40.8801,40.9161,40.8711,40.8981,4300.0
2011-02-28 14:35:00,45.49,45.49,45.46,45.48,5200.0,40.9071,40.9071,40.8801,40.8981,5200.0
2011-02-28 14:40:00,45.49,45.5,45.41,45.42,8200.0,40.9071,40.9161,40.8351,40.8441,8200.0
2011-02-28 14:45:00,45.41,45.47,45.41,45.44,10000.0,40.8351,40.8891,40.8351,40.8621,10000.0
2011-02-28 14:50:00,45.42,45.42,45.36,45.38,6200.0,40.8441,40.8441,40.7902,40.8082,6200.0
2011-02-28 14:55:00,45.39,45.52,45.39,45.52,7100.0,40.8172,40.9341,40.8172,40.9341,7100.0
2011-02-28 15:00:00,45.52,45.54,45.49,45.51,8200.0,40.9341,40.952,40.9071,40.9251,8200.0
2011-02-28 15:05:00,45.52,45.54,45.52,45.53,9300.0,40.9341,40.952,40.9341,40.9431,9300.0
2011-02-28 15:10:00,45.52,45.57,45.52,45.57,11000.0,40.9341,40.979,40.9341,40.979,11000.0
2011-02-28 15:15:00,45.57,45.62,45.56,45.62,15600.0,40.979,41.024,40.97,41.024,15600.0
2011-02-28 15:20:00,45.62,45.69,45.62,45.68,26200.0,41.024,41.0869,41.024,41.0779,26200.0
2011-02-28 15:25:00,45.68,45.69,45.66,45.68,14300.0,41.0779,41.0869,41.06,41.0779,14300.0
2011-02-28 15:30:00,45.68,45.77,45.68,45.77,21500.0,41.0779,41.1589,41.0779,41.1589,21500.0
2011-02-28 15:35:00,45.78,45.86,45.76,45.86,21700.0,41.1679,41.2398,41.1499,41.2398,21700.0
2011-02-28 15:40:00,45.86,45.86,45.72,45.76,31300.0,41.2398,41.2398,41.1139,41.1499,31300.0
2011-02-28 15:45:00,45.76,45.76,45.67,45.75,35800.0,41.1499,41.1499,41.0689,41.1409,35800.0
2011-02-28 15:50:00,45.76,45.86,45.75,45.83,24500.0,41.1499,41.2398,41.1409,41.2128,24500.0
2011-02-28 15:55:00,45.83,45.89,45.82,45.85,54700.0,41.2128,41.2668,41.2038,41.2308,54700.0
2011-03-01 09:30:00,45.92,45.99,45.72,45.87,19700.0,41.2938,41.3567,41.1139,41.2488,19700.0
2011-03-01 09:35:00,45.87,45.93,45.72,45.72,11400.0,41.2488,41.3028,41.1139,41.1139,11400.0
2011-03-01 09:40:00,45.74,45.74,45.53,45.68,6000.0,41.1319,41.1319,40.9431,41.0779,6000.0
2011-03-01 09:45:00,45.67,45.78,45.63,45.76,8500.0,41.0689,41.1679,41.033,41.1499,8500.0
2011-03-01 09:50:00,45.75,45.78,45.63,45.67,6200.0,41.1409,41.1679,41.033,41.0689,6200.0
2011-03-01 09:55:00,45.67,45.69,45.59,45.67,12300.0,41.0689,41.0869,40.997,41.0689,12300.0
2011-03-01 10:00:00,45.68,45.72,45.5,45.59,19000.0,41.0779,41.1139,40.9161,40.997,19000.0
2011-03-01 10:05:00,45.56,45.56,45.32,45.32,24600.0,40.97,40.97,40.7542,40.7542,24600.0
2011-03-01 10:10:00,45.33,45.33,45.13,45.2,13700.0,40.7632,40.7632,40.5833,40.6463,13700.0
2011-03-01 10:15:00,45.22,45.22,44.93,44.96,9200.0,40.6643,40.6643,40.4035,40.4305,9200.0
2011-03-01 10:20:00,45.0,45.09,44.97,45.07,12300.0,40.4664,40.5474,40.4395,40.5294,12300.0
2011-03-01 10:25:00,45.08,45.15,45.0,45.0,8700.0,40.5384,40.6013,40.4664,40.4664,8700.0
2011-03-01 10:30:00,44.99,45.02,44.92,44.93,9900.0,40.4575,40.4844,40.3945,40.4035,9900.0
2011-03-01 10:35:00,44.91,45.0,44.89,44.92,6000.0,40.3855,40.4664,40.3675,40.3945,6000.0
2011-03-01 10:40:00,45.01,45.15,45.0,45.1,4600.0,40.4754,40.6013,40.4664,40.5564,4600.0
2011-03-01 10:45:00,45.12,45.12,45.06,45.09,5500.0,40.5744,40.5744,40.5204,40.5474,5500.0
2011-03-01 10:50:00,45.03,45.12,45.01,45.11,9100.0,40.4934,40.5744,40.4754,40.5654,9100.0
2011-03-01 10:55:00,45.14,45.19,45.07,45.17,6900.0,40.5923,40.6373,40.5294,40.6193,6900.0
2011-03-01 11:00:00,45.18,45.29,45.18,45.27,6800.0,40.6283,40.7272,40.6283,40.7092,6800.0
2011-03-01 11:05:00,45.25,45.28,45.21,45.28,15100.0,40.6913,40.7182,40.6553,40.7182,15100.0
2011-03-01 11:10:00,45.28,45.38,45.21,45.26,12000.0,40.7182,40.8082,40.6553,40.7003,12000.0
2011-03-01 11:15:00,45.26,45.28,45.23,45.26,5500.0,40.7003,40.7182,40.6733,40.7003,5500.0
2011-03-01 11:20:00,45.28,45.29,45.2,45.21,9300.0,40.7182,40.7272,40.6463,40.6553,9300.0
2011-03-01 11:25:00,45.2,45.2,44.99,44.99,5300.0,40.6463,40.6463,40.4575,40.4575,5300.0
2011-03-01 11:30:00,44.98,44.98,44.92,44.94,7900.0,40.4485,40.4485,40.3945,40.4125,7900.0
2011-03-01 11:35:00,44.93,44.93,44.84,44.87,10900.0,40.4035,40.4035,40.3226,40.3495,10900.0
2011-03-01 11:40:00,44.85,44.91,44.81,44.88,9500.0,40.3316,40.3855,40.2956,40.3585,9500.0
2011-03-01 11:45:00,44.91,44.94,44.81,44.81,6800.0,40.3855,40.4125,40.2956,40.2956,6800.0
2011-03-01 11:50:00,44.81,44.82,44.63,44.63,8600.0,40.2956,40.3046,40.1337,40.1337,8600.0
2011-03-01 11:55:00,44.63,44.7,44.47,44.51,25300.0,40.1337,40.1967,39.9898,40.0258,25300.0
2011-03-01 12:00:00,44.49,44.49,44.33,44.34,28100.0,40.0078,40.0078,39.8639,39.8729,28100.0
2011-03-01 12:05:00,44.37,44.37,44.3,44.33,13500.0,39.8999,39.8999,39.837,39.8639,13500.0
2011-03-01 12:10:00,44.32,44.39,44.32,44.36,7600.0,39.855,39.9179,39.855,39.8909,7600.0
2011-03-01 12:15:00,44.36,44.36,44.25,44.25,11100.0,39.8909,39.8909,39.792,39.792,11100.0
2011-03-01 12:20:00,44.25,44.26,44.13,44.2,16800.0,39.792,39.801,39.6841,39.747,16800.0
2011-03-01 12:25:00,44.2,44.23,44.11,44.13,10700.0,39.747,39.774,39.6661,39.6841,10700.0
2011-03-01 12:30:00,44.13,44.33,44.13,44.26,18100.0,39.6841,39.8639,39.6841,39.801,18100.0
2011-03-01 12:35:00,44.25,44.35,44.25,44.3,13100.0,39.792,39.8819,39.792,39.837,13100.0
2011-03-01 12:40:00,44.32,44.46,44.31,44.46,6300.0,39.855,39.9808,39.846,39.9808,6300.0
2011-03-01 12:45:00,44.45,44.5,44.44,44.44,4100.0,39.9719,40.0168,39.9629,39.9629,4100.0
2011-03-01 12:50:00,44.45,44.47,44.35,44.4,7100.0,39.9719,39.9898,39.8819,39.9269,7100.0
2011-03-01 12:55:00,44.4,44.45,44.36,44.42,7300.0,39.9269,39.9719,39.8909,39.9449,7300.0
2011-03-01 13:00:00,44.41,44.41,44.35,44.39,11300.0,39.9359,39.9359,39.8819,39.9179,11300.0
2011-03-01 13:05:00,44.37,44.44,44.36,44.43,7600.0,39.8999,39.9629,39.8909,39.9539,7600.0
2011-03-01 13:10:00,44.44,44.52,44.44,44.45,4700.0,39.9629,40.0348,39.9629,39.9719,4700.0
2011-03-01 13:15:00,44.43,44.49,44.36,44.49,9700.0,39.9539,40.0078,39.8909,40.0078,9700.0
2011-03-01 13:20:00,44.45,44.45,44.36,44.43,8900.0,39.9719,39.9719,39.8909,39.9539,8900.0
2011-03-01 13:25:00,44.42,44.42,44.26,44.3,11800.0,39.9449,39.9449,39.801,39.837,11800.0
2011-03-01 13:30:00,44.3,44.3,44.24,44.24,16400.0,39.837,39.837,39.783,39.783,16400.0
2011-03-01 13:35:00,44.23,44.27,44.2,44.22,8300.0,39.774,39.81,39.747,39.765,8300.0
2011-03-01 13:40:00,44.2,44.21,44.13,44.13,2200.0,39.747,39.756,39.6841,39.6841,2200.0
2011-03-01 13:45:00,44.08,44.13,44.08,44.09,19900.0,39.6391,39.6841,39.6391,39.6481,19900.0
2011-03-01 13:50:00,44.08,44.13,44.02,44.04,10400.0,39.6391,39.6841,39.5852,39.6032,10400.0
2011-03-01 13:55:00,44.05,44.19,44.04,44.17,11800.0,39.6122,39.738,39.6032,39.7201,11800.0
2011-03-01 14:00:00,44.16,44.16,44.1,44.1,9600.0,39.7111,39.7111,39.6571,39.6571,9600.0
2011-03-01 14:05:00,44.11,44.13,44.0,44.02,10800.0,39.6661,39.6841,39.5672,39.5852,10800.0
2011-03-01 14:10:00,44.03,44.08,43.94,43.95,13600.0,39.5942,39.6391,39.5132,39.5222,13600.0
2011-03-01 14:15:00,43.95,44.02,43.93,44.01,5800.0,39.5222,39.5852,39.5042,39.5762,5800.0
2011-03-01 14:20:00,44.06,44.07,43.88,43.91,8500.0,39.6211,39.6301,39.4593,39.4863,8500.0
2011-03-01 14:25:00,43.91,43.92,43.81,43.82,16000.0,39.4863,39.4953,39.3963,39.4053,16000.0
2011-03-01 14:30:00,43.83,43.87,43.76,43.77,13900.0,39.4143,39.4503,39.3514,39.3604,13900.0
2011-03-01 14:35:00,43.78,43.81,43.75,43.81,35700.0,39.3694,39.3963,39.3424,39.3963,35700.0
2011-03-01 14:40:00,43.82,43.91,43.79,43.91,16600.0,39.4053,39.4863,39.3783,39.4863,16600.0
2011-03-01 14:45:00,43.9,43.91,43.84,43.89,16500.0,39.4773,39.4863,39.4233,39.4683,16500.0
2011-03-01 14:50:00,43.89,44.01,43.89,44.0,17400.0,39.4683,39.5762,39.4683,39.5672,17400.0
2011-03-01 14:55:00,44.0,44.01,43.85,43.86,22900.0,39.5672,39.5762,39.4323,39.4413,22900.0
2011-03-01 15:00:00,43.88,43.94,43.85,43.85,20100.0,39.4593,39.5132,39.4323,39.4323,20100.0
2011-03-01 15:05:00,43.84,43.87,43.72,43.74,24500.0,39.4233,39.4503,39.3154,39.3334,24500.0
2011-03-01 15:10:00,43.73,43.75,43.69,43.73,36700.0,39.3244,39.3424,39.2884,39.3244,36700.0
2011-03-01 15:15:00,43.73,43.9,43.71,43.89,30700.0,39.3244,39.4773,39.3064,39.4683,30700.0
2011-03-01 15:20:00,43.9,43.94,43.86,43.88,25100.0,39.4773,39.5132,39.4413,39.4593,25100.0
2011-03-01 15:25:00,43.89,43.89,43.82,43.84,27800.0,39.4683,39.4683,39.4053,39.4233,27800.0
2011-03-01 15:30:00,43.83,43.92,43.83,43.9,31000.0,39.4143,39.4953,39.4143,39.4773,31000.0
2011-03-01 15:35:00,43.9,43.92,43.81,43.82,42100.0,39.4773,39.4953,39.3963,39.4053,42100.0
2011-03-01 15:40:00,43.82,43.84,43.75,43.75,45300.0,39.4053,39.4233,39.3424,39.3424,45300.0
2011-03-01 15:45:00,43.76,43.8,43.64,43.7,53100.0,39.3514,39.3873,39.2435,39.2974,53100.0
2011-03-01 15:50:00,43.7,43.71,43.61,43.63,42400.0,39.2974,39.3064,39.2165,39.2345,42400.0
2011-03-01 15:55:00,43.63,43.67,43.57,43.58,90700.0,39.2345,39.2704,39.1805,39.1895,90700.0
2011-03-02 09:30:00,43.49,44.02,43.47,43.98,31800.0,39.1086,39.5852,39.0906,39.5492,31800.0
2011-03-02 09:35:00,43.96,44.27,43.93,44.18,20700.0,39.5312,39.81,39.5042,39.7291,20700.0
2011-03-02 09:40:00,44.21,44.49,44.18,44.37,15800.0,39.756,40.0078,39.7291,39.8999,15800.0
2011-03-02 09:45:00,44.31,44.37,44.17,44.29,14900.0,39.846,39.8999,39.7201,39.828,14900.0
2011-03-02 09:50:00,44.3,44.6,44.25,44.46,23200.0,39.837,40.1067,39.792,39.9808,23200.0
2011-03-02 09:55:00,44.46,44.57,44.44,44.52,19100.0,39.9808,40.0798,39.9629,40.0348,19100.0
2011-03-02 10:00:00,44.51,44.67,44.48,44.49,20200.0,40.0258,40.1697,39.9988,40.0078,20200.0
2011-03-02 10:05:00,44.49,44.66,44.49,44.54,26700.0,40.0078,40.1607,40.0078,40.0528,26700.0
2011-03-02 10:10:00,44.53,44.56,44.31,44.34,12500.0,40.0438,40.0708,39.846,39.8729,12500.0
2011-03-02 10:15:00,44.38,44.79,44.37,44.79,18500.0,39.9089,40.2776,39.8999,40.2776,18500.0
2011-03-02 10:20:00,44.79,44.79,44.52,44.54,18800.0,40.2776,40.2776,40.0348,40.0528,18800.0
2011-03-02 10:25:00,44.52,44.62,44.5,44.62,7400.0,40.0348,40.1247,40.0168,40.1247,7400.0
2011-03-02 10:30:00,44.6,44.68,44.5,44.6,13200.0,40.1067,40.1787,40.0168,40.1067,13200.0
2011-03-02 10:35:00,44.58,44.75,44.58,44.74,11900.0,40.0888,40.2416,40.0888,40.2326,11900.0
2011-03-02 10:40:00,44.73,44.81,44.53,44.58,18400.0,40.2236,40.2956,40.0438,40.0888,18400.0
2011-03-02 10:45:00,44.59,44.71,44.59,44.65,8900.0,40.0978,40.2057,40.0978,40.1517,8900.0
2011-03-02 10:50:00,44.65,44.74,44.62,44.7,6000.0,40.1517,40.2326,40.1247,40.1967,6000.0
2011-03-02 10:55:00,44.7,44.7,44.57,44.64,9100.0,40.1967,40.1967,40.0798,40.1427,9100.0
2011-03-02 11:00:00,44.63,44.84,44.63,44.82,10800.0,40.1337,40.3226,40.1337,40.3046,10800.0
2011-03-02 11:05:00,44.81,44.85,44.69,44.69,9100.0,40.2956,40.3316,40.1877,40.1877,9100.0
2011-03-02 11:10:00,44.68,44.7,44.55,44.61,4700.0,40.1787,40.1967,40.0618,40.1157,4700.0
2011-03-02 11:15:00,44.56,44.6,44.49,44.49,5200.0,40.0708,40.1067,40.0078,40.0078,5200.0
2011-03-02 11:20:00,44.5,44.59,44.42,44.56,5800.0,40.0168,40.0978,39.9449,40.0708,5800.0
2011-03-02 11:25:00,44.54,44.54,44.36,44.37,5800.0,40.0528,40.0528,39.8909,39.8999,5800.0
2011-03-02 11:30:00,44.4,44.47,44.37,44.44,6500.0,39.9269,39.9898,39.8999,39.9629,6500.0
2011-03-02 11:35:00,44.42,44.48,44.38,44.39,6500.0,39.9449,39.9988,39.9089,39.9179,6500.0
2011-03-02 11:40:00,44.39,44.43,44.31,44.31,5800.0,39.9179,39.9539,39.846,39.846,5800.0
2011-03-02 11:45:00,44.3,44.3,44.16,44.16,8600.0,39.837,39.837,39.7111,39.7111,8600.0
2011-03-02 11:50:00,44.13,44.2,44.13,44.16,4000.0,39.6841,39.747,39.6841,39.7111,4000.0
2011-03-02 11:55:00,44.14,44.14,44.01,44.01,5000.0,39.6931,39.6931,39.5762,39.5762,5000.0
2011-03-02 12:00:00,44.0,44.14,43.96,44.13,13100.0,39.5672,39.6931,39.5312,39.6841,13100.0
2011-03-02 12:05:00,44.13,44.16,44.04,44.12,9600.0,39.6841,39.7111,39.6032,39.6751,9600.0
2011-03-02 12:10:00,44.12,44.16,44.0,44.04,9100.0,39.6751,39.7111,39.5672,39.6032,9100.0
2011-03-02 12:15:00,44.06,44.1,44.05,44.1,4400.0,39.6211,39.6571,39.6122,39.6571,4400.0
2011-03-02 12:20:00,44.11,44.26,44.11,44.24,4200.0,39.6661,39.801,39.6661,39.783,4200.0
2011-03-02 12:25:00,44.23,44.31,44.22,44.28,5300.0,39.774,39.846,39.765,39.819,5300.0
2011-03-02 12:30:00,44.29,44.35,44.27,44.27,4700.0,39.828,39.8819,39.81,39.81,4700.0
2011-03-02 12:35:00,44.29,44.38,44.25,44.37,7900.0,39.828,39.9089,39.792,39.8999,7900.0
2011-03-02 12:40:00,44.4,44.4,44.32,44.36,4000.0,39.9269,39.9269,39.855,39.8909,4000.0
2011-03-02 12:45:00,44.32,44.36,44.3,44.35,3900.0,39.855,39.8909,39.837,39.8819,3900.0
2011-03-02 12:50:00,44.37,44.37,44.28,44.28,2800.0,39.8999,39.8999,39.819,39.819,2800.0
2011-03-02 12:55:00,44.3,44.3,44.23,44.24,4000.0,39.837,39.837,39.774,39.783,4000.0
2011-03-02 13:00:00,44.25,44.29,44.19,44.28,4600.0,39.792,39.828,39.738,39.819,4600.0
2011-03-02 13:05:00,44.29,44.32,44.2,44.2,2700.0,39.828,39.855,39.747,39.747,2700.0
2011-03-02 13:10:00,44.16,44.19,44.1,44.19,4000.0,39.7111,39.738,39.6571,39.738,4000.0
2011-03-02 13:15:00,44.2,44.2,44.13,44.15,2700.0,39.747,39.747,39.6841,39.7021,2700.0
2011-03-02 13:20:00,44.13,44.14,44.09,44.13,2900.0,39.6841,39.6931,39.6481,39.6841,2900.0
2011-03-02 13:25:00,44.17,44.23,44.09,44.11,6500.0,39.7201,39.774,39.6481,39.6661,6500.0
2011-03-02 13:30:00,44.09,44.16,44.09,44.13,4200.0,39.6481,39.7111,39.6481,39.6841,4200.0
2011-03-02 13:35:00,44.11,44.14,44.11,44.12,1700.0,39.6661,39.6931,39.6661,39.6751,1700.0
2011-03-02 13:40:00,44.12,44.12,44.04,44.04,2100.0,39.6751,39.6751,39.6032,39.6032,2100.0
2011-03-02 13:45:00,44.02,44.04,44.0,44.02,3300.0,39.5852,39.6032,39.5672,39.5852,3300.0
2011-03-02 13:50:00,44.03,44.07,44.01,44.07,4700.0,39.5942,39.6301,39.5762,39.6301,4700.0
2011-03-02 13:55:00,44.04,44.04,43.98,44.03,10600.0,39.6032,39.6032,39.5492,39.5942,10600.0
2011-03-02 14:00:00,44.03,44.08,43.98,43.99,7800.0,39.5942,39.6391,39.5492,39.5582,7800.0
2011-03-02 14:05:00,43.97,44.12,43.97,44.02,14600.0,39.5402,39.6751,39.5402,39.5852,14600.0
2011-03-02 14:10:00,44.03,44.1,44.03,44.07,20600.0,39.5942,39.6571,39.5942,39.6301,20600.0
2011-03-02 14:15:00,44.1,44.12,44.02,44.02,9400.0,39.6571,39.6751,39.5852,39.5852,9400.0
2011-03-02 14:20:00,44.06,44.1,44.02,44.05,5200.0,39.6211,39.6571,39.5852,39.6122,5200.0
2011-03-02 14:25:00,44.04,44.06,43.98,43.99,5900.0,39.6032,39.6211,39.5492,39.5582,5900.0
2011-03-02 14:30:00,44.0,44.07,43.97,44.04,23900.0,39.5672,39.6301,39.5402,39.6032,23900.0
2011-03-02 14:35:00,44.04,44.14,44.04,44.07,16100.0,39.6032,39.6931,39.6032,39.6301,16100.0
2011-03-02 14:40:00,44.08,44.19,44.07,44.19,8700.0,39.6391,39.738,39.6301,39.738,8700.0
2011-03-02 14:45:00,44.22,44.24,44.15,44.17,21100.0,39.765,39.783,39.7021,39.7201,21100.0
2011-03-02 14:50:00,44.16,44.18,44.1,44.12,24600.0,39.7111,39.7291,39.6571,39.6751,24600.0
2011-03-02 14:55:00,44.12,44.16,44.07,44.1,22100.0,39.6751,39.7111,39.6301,39.6571,22100.0
2011-03-02 15:00:00,44.1,44.22,44.1,44.21,11100.0,39.6571,39.765,39.6571,39.756,11100.0
2011-03-02 15:05:00,44.2,44.25,44.19,44.25,9500.0,39.747,39.792,39.738,39.792,9500.0
2011-03-02 15:10:00,44.24,44.24,44.12,44.12,15200.0,39.783,39.783,39.6751,39.6751,15200.0
2011-03-02 15:15:00,44.13,44.14,44.05,44.06,14300.0,39.6841,39.6931,39.6122,39.6211,14300.0
2011-03-02 15:20:00,44.07,44.13,44.05,44.06,8300.0,39.6301,39.6841,39.6122,39.6211,8300.0
2011-03-02 15:25:00,44.05,44.1,44.04,44.04,6100.0,39.6122,39.6571,39.6032,39.6032,6100.0
2011-03-02 15:30:00,44.03,44.08,44.02,44.05,6800.0,39.5942,39.6391,39.5852,39.6122,6800.0
2011-03-02 15:35:00,44.05,44.06,43.97,43.99,14800.0,39.6122,39.6211,39.5402,39.5582,14800.0
2011-03-02 15:40:00,43.98,44.02,43.94,43.99,31300.0,39.5492,39.5852,39.5132,39.5582,31300.0
2011-03-02 15:45:00,43.98,43.99,43.9,43.97,32200.0,39.5492,39.5582,39.4773,39.5402,32200.0
2011-03-02 15:50:00,43.96,43.99,43.89,43.89,20000.0,39.5312,39.5582,39.4683,39.4683,20000.0
2011-03-02 15:55:00,43.89,43.93,43.82,43.89,54800.0,39.4683,39.5042,39.4053,39.4683,54800.0
2011-03-03 09:30:00,44.49,44.9,44.49,44.84,16200.0,40.0078,40.3765,40.0078,40.3226,16200.0
2011-03-03 09:35:00,44.82,44.82,44.56,44.57,11300.0,40.3046,40.3046,40.0708,40.0798,11300.0
2011-03-03 09:40:00,44.55,44.87,44.51,44.87,8400.0,40.0618,40.3495,40.0258,40.3495,8400.0
2011-03-03 09:45:00,44.89,44.94,44.71,44.79,8000.0,40.3675,40.4125,40.2057,40.2776,8000.0
2011-03-03 09:50:00,44.79,44.79,44.47,44.55,9600.0,40.2776,40.2776,39.9898,40.0618,9600.0
2011-03-03 09:55:00,44.52,44.56,44.2,44.37,24000.0,40.0348,40.0708,39.747,39.8999,24000.0
2011-03-03 10:00:00,44.36,44.4,44.26,44.26,15500.0,39.8909,39.9269,39.801,39.801,15500.0
2011-03-03 10:05:00,44.25,44.25,43.93,44.0,67400.0,39.792,39.792,39.5042,39.5672,67400.0
2011-03-03 10:10:00,44.0,44.01,43.86,44.0,31400.0,39.5672,39.5762,39.4413,39.5672,31400.0
2011-03-03 10:15:00,44.0,44.0,43.91,43.92,19400.0,39.5672,39.5672,39.4863,39.4953,19400.0
2011-03-03 10:20:00,43.91,43.92,43.84,43.9,13100.0,39.4863,39.4953,39.4233,39.4773,13100.0
2011-03-03 10:25:00,43.89,43.9,43.83,43.83,21600.0,39.4683,39.4773,39.4143,39.4143,21600.0
2011-03-03 10:30:00,43.85,43.85,43.76,43.81,12300.0,39.4323,39.4323,39.3514,39.3963,12300.0
2011-03-03 10:35:00,43.77,43.9,43.77,43.85,14400.0,39.3604,39.4773,39.3604,39.4323,14400.0
2011-03-03 10:40:00,43.87,43.97,43.86,43.95,19900.0,39.4503,39.5402,39.4413,39.5222,19900.0
2011-03-03 10:45:00,43.93,43.98,43.92,43.92,24200.0,39.5042,39.5492,39.4953,39.4953,24200.0
2011-03-03 10:50:00,43.92,43.95,43.86,43.89,8100.0,39.4953,39.5222,39.4413,39.4683,8100.0
2011-03-03 10:55:00,43.9,43.91,43.8,43.89,18700.0,39.4773,39.4863,39.3873,39.4683,18700.0
2011-03-03 11:00:00,43.9,43.95,43.86,43.92,16600.0,39.4773,39.5222,39.4413,39.4953,16600.0
2011-03-03 11:05:00,43.94,43.95,43.86,43.95,16400.0,39.5132,39.5222,39.4413,39.5222,16400.0
2011-03-03 11:10:00,43.94,44.06,43.91,44.02,19100.0,39.5132,39.6211,39.4863,39.5852,19100.0
2011-03-03 11:15:00,44.06,44.18,44.05,44.13,8000.0,39.6211,39.7291,39.6122,39.6841,8000.0
2011-03-03 11:20:00,44.12,44.21,44.12,44.17,7900.0,39.6751,39.756,39.6751,39.7201,7900.0
2011-03-03 11:25:00,44.16,44.19,44.07,44.07,48000.0,39.7111,39.738,39.6301,39.6301,48000.0
2011-03-03 11:30:00,44.07,44.12,44.05,44.05,12700.0,39.6301,39.6751,39.6122,39.6122,12700.0
2011-03-03 11:35:00,44.04,44.04,43.98,43.98,17800.0,39.6032,39.6032,39.5492,39.5492,17800.0
2011-03-03 11:40:00,43.98,44.0,43.94,44.0,9100.0,39.5492,39.5672,39.5132,39.5672,9100.0
2011-03-03 11:45:00,44.02,44.09,44.0,44.06,5500.0,39.5852,39.6481,39.5672,39.6211,5500.0
2011-03-03 11:50:00,44.05,44.11,44.03,44.11,8100.0,39.6122,39.6661,39.5942,39.6661,8100.0
2011-03-03 11:55:00,44.11,44.32,44.1,44.32,10600.0,39.6661,39.855,39.6571,39.855,10600.0
2011-03-03 12:00:00,44.31,44.31,44.16,44.18,6200.0,39.846,39.846,39.7111,39.7291,6200.0
2011-03-03 12:05:00,44.2,44.23,44.18,44.19,2500.0,39.747,39.774,39.7291,39.738,2500.0
2011-03-03 12:10:00,44.18,44.21,44.18,44.21,2100.0,39.7291,39.756,39.7291,39.756,2100.0
2011-03-03 12:15:00,44.2,44.21,44.18,44.2,3800.0,39.747,39.756,39.7291,39.747,3800.0
2011-03-03 12:20:00,44.2,44.28,44.2,44.26,7000.0,39.747,39.819,39.747,39.801,7000.0
2011-03-03 12:25:00,44.24,44.24,44.2,44.2,5600.0,39.783,39.783,39.747,39.747,5600.0
2011-03-03 12:30:00,44.2,44.24,44.2,44.22,2400.0,39.747,39.783,39.747,39.765,2400.0
2011-03-03 12:35:00,44.22,44.28,44.22,44.25,2400.0,39.765,39.819,39.765,39.792,2400.0
2011-03-03 12:40:00,44.25,44.27,44.2,44.24,7700.0,39.792,39.81,39.747,39.783,7700.0
2011-03-03 12:45:00,44.27,44.28,44.21,44.28,5700.0,39.81,39.819,39.756,39.819,5700.0
2011-03-03 12:50:00,44.28,44.35,44.28,44.35,5700.0,39.819,39.8819,39.819,39.8819,5700.0
2011-03-03 12:55:00,44.34,44.35,44.31,44.35,5800.0,39.8729,39.8819,39.846,39.8819,5800.0
2011-03-03 13:00:00,44.35,44.4,44.34,44.4,4400.0,39.8819,39.9269,39.8729,39.9269,4400.0
2011-03-03 13:05:00,44.4,44.4,44.36,44.36,3700.0,39.9269,39.9269,39.8909,39.8909,3700.0
2011-03-03 13:10:00,44.35,44.35,44.32,44.33,3500.0,39.8819,39.8819,39.855,39.8639,3500.0
2011-03-03 13:15:00,44.31,44.31,44.28,44.3,3600.0,39.846,39.846,39.819,39.837,3600.0
2011-03-03 13:20:00,44.3,44.32,44.28,44.28,1900.0,39.837,39.855,39.819,39.819,1900.0
2011-03-03 13:25:00,44.28,44.33,44.27,44.28,8200.0,39.819,39.8639,39.81,39.819,8200.0
2011-03-03 13:30:00,44.28,44.29,44.23,44.27,5200.0,39.819,39.828,39.774,39.81,5200.0
2011-03-03 13:35:00,44.29,44.3,44.24,44.29,7100.0,39.828,39.837,39.783,39.828,7100.0
2011-03-03 13:40:00,44.29,44.3,44.22,44.23,8000.0,39.828,39.837,39.765,39.774,8000.0
2011-03-03 13:45:00,44.24,44.28,44.24,44.28,4000.0,39.783,39.819,39.783,39.819,4000.0
2011-03-03 13:50:00,44.29,44.29,44.21,44.21,6600.0,39.828,39.828,39.756,39.756,6600.0
2011-03-03 13:55:00,44.2,44.22,44.15,44.16,15200.0,39.747,39.765,39.7021,39.7111,15200.0
2011-03-03 14:00:00,44.15,44.23,44.15,44.23,11500.0,39.7021,39.774,39.7021,39.774,11500.0
2011-03-03 14:05:00,44.22,44.22,44.16,44.19,11200.0,39.765,39.765,39.7111,39.738,11200.0
2011-03-03 14:10:00,44.2,44.27,44.17,44.24,10200.0,39.747,39.81,39.7201,39.783,10200.0
2011-03-03 14:15:00,44.25,44.29,44.25,44.25,5600.0,39.792,39.828,39.792,39.792,5600.0
2011-03-03 14:20:00,44.26,44.28,44.23,44.25,6800.0,39.801,39.819,39.774,39.792,6800.0
2011-03-03 14:25:00,44.25,44.27,44.18,44.2,17000.0,39.792,39.81,39.7291,39.747,17000.0
2011-03-03 14:30:00,44.2,44.23,44.18,44.22,11800.0,39.747,39.774,39.7291,39.765,11800.0
2011-03-03 14:35:00,44.23,44.3,44.23,44.23,19100.0,39.774,39.837,39.774,39.774,19100.0
2011-03-03 14:40:00,44.22,44.29,44.22,44.29,11600.0,39.765,39.828,39.765,39.828,11600.0
2011-03-03 14:45:00,44.27,44.28,44.24,44.25,12800.0,39.81,39.819,39.783,39.792,12800.0
2011-03-03 14:50:00,44.25,44.33,44.23,44.27,18200.0,39.792,39.8639,39.774,39.81,18200.0
2011-03-03 14:55:00,44.28,44.36,44.28,44.33,27700.0,39.819,39.8909,39.819,39.8639,27700.0
2011-03-03 15:00:00,44.33,44.38,44.32,44.36,23200.0,39.8639,39.9089,39.855,39.8909,23200.0
2011-03-03 15:05:00,44.37,44.41,44.34,44.35,27100.0,39.8999,39.9359,39.8729,39.8819,27100.0
2011-03-03 15:10:00,44.35,44.38,44.3,44.3,30200.0,39.8819,39.9089,39.837,39.837,30200.0
2011-03-03 15:15:00,44.29,44.3,44.24,44.25,31300.0,39.828,39.837,39.783,39.792,31300.0
2011-03-03 15:20:00,44.25,44.32,44.25,44.28,18900.0,39.792,39.855,39.792,39.819,18900.0
2011-03-03 15:25:00,44.28,44.28,44.24,44.26,12300.0,39.819,39.819,39.783,39.801,12300.0
2011-03-03 15:30:00,44.25,44.26,44.21,44.24,13500.0,39.792,39.801,39.756,39.783,13500.0
2011-03-03 15:35:00,44.24,44.28,44.2,44.27,18700.0,39.783,39.819,39.747,39.81,18700.0
2011-03-03 15:40:00,44.28,44.34,44.27,44.33,35200.0,39.819,39.8729,39.81,39.8639,35200.0
2011-03-03 15:45:00,44.33,44.35,44.29,44.31,48000.0,39.8639,39.8819,39.828,39.846,48000.0
2011-03-03 15:50:00,44.32,44.36,44.3,44.34,48400.0,39.855,39.8909,39.837,39.8729,48400.0
2011-03-03 15:55:00,44.34,44.36,44.32,44.34,45200.0,39.8729,39.8909,39.855,39.8729,45200.0
2011-03-04 09:30:00,44.26,44.5,44.26,44.42,4300.0,39.801,40.0168,39.801,39.9449,4300.0
2011-03-04 09:35:00,44.4,44.4,44.15,44.21,4100.0,39.9269,39.9269,39.7021,39.756,4100.0
2011-03-04 09:40:00,44.19,44.25,44.06,44.11,2400.0,39.738,39.792,39.6211,39.6661,2400.0
2011-03-04 09:45:00,44.05,44.1,43.93,44.0,10600.0,39.6122,39.6571,39.5042,39.5672,10600.0
2011-03-04 09:50:00,43.94,44.03,43.87,43.94,8600.0,39.5132,39.5942,39.4503,39.5132,8600.0
2011-03-04 09:55:00,43.97,44.18,43.97,44.17,8200.0,39.5402,39.7291,39.5402,39.7201,8200.0
2011-03-04 10:00:00,44.2,44.35,44.2,44.24,13400.0,39.747,39.8819,39.747,39.783,13400.0
2011-03-04 10:05:00,44.24,44.26,44.07,44.11,14200.0,39.783,39.801,39.6301,39.6661,14200.0
2011-03-04 10:10:00,44.12,44.15,43.98,44.02,6600.0,39.6751,39.7021,39.5492,39.5852,6600.0
2011-03-04 10:15:00,44.0,44.15,44.0,44.14,19200.0,39.5672,39.7021,39.5672,39.6931,19200.0
2011-03-04 10:20:00,44.11,44.2,44.08,44.14,10600.0,39.6661,39.747,39.6391,39.6931,10600.0
2011-03-04 10:25:00,44.18,44.23,44.14,44.23,20100.0,39.7291,39.774,39.6931,39.774,20100.0
2011-03-04 10:30:00,44.23,44.44,44.2,44.42,8400.0,39.774,39.9629,39.747,39.9449,8400.0
2011-03-04 10:35:00,44.42,44.51,44.35,44.47,8000.0,39.9449,40.0258,39.8819,39.9898,8000.0
2011-03-04 10:40:00,44.47,44.47,44.36,44.43,4600.0,39.9898,39.9898,39.8909,39.9539,4600.0
2011-03-04 10:45:00,44.44,44.5,44.3,44.34,5100.0,39.9629,40.0168,39.837,39.8729,5100.0
2011-03-04 10:50:00,44.35,44.44,44.35,44.36,1800.0,39.8819,39.9629,39.8819,39.8909,1800.0
2011-03-04 10:55:00,44.39,44.52,44.39,44.42,4100.0,39.9179,40.0348,39.9179,39.9449,4100.0
2011-03-04 11:00:00,44.42,44.53,44.39,44.41,3700.0,39.9449,40.0438,39.9179,39.9359,3700.0
2011-03-04 11:05:00,44.43,44.43,44.26,44.26,4300.0,39.9539,39.9539,39.801,39.801,4300.0
2011-03-04 11:10:00,44.25,44.38,44.24,44.38,9000.0,39.792,39.9089,39.783,39.9089,9000.0
2011-03-04 11:15:00,44.36,44.42,44.26,44.31,6500.0,39.8909,39.9449,39.801,39.846,6500.0
2011-03-04 11:20:00,44.37,44.47,44.36,44.4,16700.0,39.8999,39.9898,39.8909,39.9269,16700.0
2011-03-04 11:25:00,44.4,44.44,44.37,44.37,9100.0,39.9269,39.9629,39.8999,39.8999,9100.0
2011-03-04 11:30:00,44.38,44.49,44.27,44.49,7700.0,39.9089,40.0078,39.81,40.0078,7700.0
2011-03-04 11:35:00,44.43,44.44,44.35,44.41,6300.0,39.9539,39.9629,39.8819,39.9359,6300.0
2011-03-04 11:40:00,44.42,44.43,44.28,44.29,1600.0,39.9449,39.9539,39.819,39.828,1600.0
2011-03-04 11:45:00,44.28,44.28,44.22,44.22,1700.0,39.819,39.819,39.765,39.765,1700.0
2011-03-04 11:50:00,44.22,44.25,44.0,44.03,32800.0,39.765,39.792,39.5672,39.5942,32800.0
2011-03-04 11:55:00,44.03,44.03,43.87,43.87,4900.0,39.5942,39.5942,39.4503,39.4503,4900.0
2011-03-04 12:00:00,43.89,43.99,43.86,43.86,6600.0,39.4683,39.5582,39.4413,39.4413,6600.0
2011-03-04 12:05:00,43.86,43.86,43.79,43.85,8900.0,39.4413,39.4413,39.3783,39.4323,8900.0
2011-03-04 12:10:00,43.87,43.87,43.69,43.69,13500.0,39.4503,39.4503,39.2884,39.2884,13500.0
2011-03-04 12:15:00,43.65,43.68,43.61,43.65,12900.0,39.2525,39.2794,39.2165,39.2525,12900.0
2011-03-04 12:20:00,43.67,43.68,43.51,43.55,23400.0,39.2704,39.2794,39.1266,39.1625,23400.0
2011-03-04 12:25:00,43.55,43.6,43.51,43.6,7200.0,39.1625,39.2075,39.1266,39.2075,7200.0
2011-03-04 12:30:00,43.6,43.6,43.48,43.48,12900.0,39.2075,39.2075,39.0996,39.0996,12900.0
2011-03-04 12:35:00,43.47,43.5,43.41,43.44,12900.0,39.0906,39.1176,39.0366,39.0636,12900.0
2011-03-04 12:40:00,43.44,43.46,43.42,43.46,3900.0,39.0636,39.0816,39.0456,39.0816,3900.0
2011-03-04 12:45:00,43.46,43.47,43.42,43.44,9000.0,39.0816,39.0906,39.0456,39.0636,9000.0
2011-03-04 12:50:00,43.42,43.47,43.41,43.44,8000.0,39.0456,39.0906,39.0366,39.0636,8000.0
2011-03-04 12:55:00,43.42,43.43,43.26,43.26,16700.0,39.0456,39.0546,38.9017,38.9017,16700.0
2011-03-04 13:00:00,43.25,43.38,43.25,43.3,13700.0,38.8928,39.0097,38.8928,38.9377,13700.0
2011-03-04 13:05:00,43.3,43.33,43.2,43.22,9800.0,38.9377,38.9647,38.8478,38.8658,9800.0
2011-03-04 13:10:00,43.22,43.25,43.15,43.21,16500.0,38.8658,38.8928,38.8028,38.8568,16500.0
2011-03-04 13:15:00,43.21,43.24,43.17,43.2,7400.0,38.8568,38.8838,38.8208,38.8478,7400.0
2011-03-04 13:20:00,43.2,43.25,43.17,43.24,3600.0,38.8478,38.8928,38.8208,38.8838,3600.0
2011-03-04 13:25:00,43.22,43.24,43.15,43.19,14800.0,38.8658,38.8838,38.8028,38.8388,14800.0
2011-03-04 13:30:00,43.19,43.32,43.19,43.32,3700.0,38.8388,38.9557,38.8388,38.9557,3700.0
2011-03-04 13:35:00,43.32,43.41,43.32,43.4,9900.0,38.9557,39.0366,38.9557,39.0276,9900.0
2011-03-04 13:40:00,43.39,43.41,43.29,43.3,14300.0,39.0186,39.0366,38.9287,38.9377,14300.0
2011-03-04 13:45:00,43.29,43.32,43.27,43.27,5500.0,38.9287,38.9557,38.9107,38.9107,5500.0
2011-03-04 13:50:00,43.29,43.3,43.23,43.23,9100.0,38.9287,38.9377,38.8748,38.8748,9100.0
2011-03-04 13:55:00,43.22,43.32,43.22,43.29,7300.0,38.8658,38.9557,38.8658,38.9287,7300.0
2011-03-04 14:00:00,43.29,43.29,43.21,43.22,5700.0,38.9287,38.9287,38.8568,38.8658,5700.0
2011-03-04 14:05:00,43.2,43.23,43.19,43.19,11600.0,38.8478,38.8748,38.8388,38.8388,11600.0
2011-03-04 14:10:00,43.19,43.25,43.19,43.23,11800.0,38.8388,38.8928,38.8388,38.8748,11800.0
2011-03-04 14:15:00,43.23,43.24,43.17,43.24,5200.0,38.8748,38.8838,38.8208,38.8838,5200.0
2011-03-04 14:20:00,43.24,43.26,43.22,43.22,7600.0,38.8838,38.9017,38.8658,38.8658,7600.0
2011-03-04 14:25:00,43.22,43.26,43.19,43.24,4400.0,38.8658,38.9017,38.8388,38.8838,4400.0
2011-03-04 14:30:00,43.25,43.25,43.18,43.21,27500.0,38.8928,38.8928,38.8298,38.8568,27500.0
2011-03-04 14:35:00,43.2,43.25,43.18,43.24,15900.0,38.8478,38.8928,38.8298,38.8838,15900.0
2011-03-04 14:40:00,43.25,43.29,43.21,43.28,12800.0,38.8928,38.9287,38.8568,38.9197,12800.0
2011-03-04 14:45:00,43.26,43.26,43.2,43.23,12000.0,38.9017,38.9017,38.8478,38.8748,12000.0
2011-03-04 14:50:00,43.23,43.32,43.23,43.26,15100.0,38.8748,38.9557,38.8748,38.9017,15100.0
2011-03-04 14:55:00,43.26,43.35,43.26,43.35,9800.0,38.9017,38.9827,38.9017,38.9827,9800.0
2011-03-04 15:00:00,43.35,43.38,43.33,43.35,21500.0,38.9827,39.0097,38.9647,38.9827,21500.0
2011-03-04 15:05:00,43.35,43.36,43.3,43.3,6200.0,38.9827,38.9917,38.9377,38.9377,6200.0
2011-03-04 15:10:00,43.31,43.35,43.31,43.32,18900.0,38.9467,38.9827,38.9467,38.9557,18900.0
2011-03-04 15:15:00,43.33,43.33,43.26,43.31,21700.0,38.9647,38.9647,38.9017,38.9467,21700.0
2011-03-04 15:20:00,43.31,43.32,43.21,43.25,18300.0,38.9467,38.9557,38.8568,38.8928,18300.0
2011-03-04 15:25:00,43.26,43.27,43.21,43.24,16900.0,38.9017,38.9107,38.8568,38.8838,16900.0
2011-03-04 15:30:00,43.24,43.26,43.15,43.16,29800.0,38.8838,38.9017,38.8028,38.8118,29800.0
2011-03-04 15:35:00,43.16,43.26,43.16,43.26,18400.0,38.8118,38.9017,38.8118,38.9017,18400.0
2011-03-04 15:40:00,43.26,43.34,43.25,43.33,27100.0,38.9017,38.9737,38.8928,38.9647,27100.0
2011-03-04 15:45:00,43.33,43.55,43.33,43.51,47500.0,38.9647,39.1625,38.9647,39.1266,47500.0
2011-03-04 15:50:00,43.52,43.64,43.49,43.63,23000.0,39.1355,39.2435,39.1086,39.2345,23000.0
2011-03-04 15:55:00,43.63,43.69,43.61,43.66,63500.0,39.2345,39.2884,39.2165,39.2614,63500.0
2011-03-07 09:30:00,43.8,44.2,43.73,43.86,9400.0,39.3873,39.747,39.3244,39.4413,9400.0
2011-03-07 09:35:00,44.06,44.08,43.97,44.0,3000.0,39.6211,39.6391,39.5402,39.5672,3000.0
2011-03-07 09:40:00,44.08,44.16,43.95,44.16,3400.0,39.6391,39.7111,39.5222,39.7111,3400.0
2011-03-07 09:45:00,44.1,44.14,43.81,43.92,11800.0,39.6571,39.6931,39.3963,39.4953,11800.0
2011-03-07 09:50:00,43.85,43.93,43.76,43.8,12100.0,39.4323,39.5042,39.3514,39.3873,12100.0
2011-03-07 09:55:00,43.77,43.97,43.77,43.97,5400.0,39.3604,39.5402,39.3604,39.5402,5400.0
2011-03-07 10:00:00,43.98,44.02,43.76,43.89,11000.0,39.5492,39.5852,39.3514,39.4683,11000.0
2011-03-07 10:05:00,43.89,43.94,43.76,43.87,8700.0,39.4683,39.5132,39.3514,39.4503,8700.0
2011-03-07 10:10:00,43.87,43.96,43.79,43.89,47400.0,39.4503,39.5312,39.3783,39.4683,47400.0
2011-03-07 10:15:00,43.88,43.94,43.79,43.8,25700.0,39.4593,39.5132,39.3783,39.3873,25700.0
2011-03-07 10:20:00,43.79,43.97,43.79,43.97,6700.0,39.3783,39.5402,39.3783,39.5402,6700.0
2011-03-07 10:25:00,43.96,43.96,43.86,43.88,14700.0,39.5312,39.5312,39.4413,39.4593,14700.0
2011-03-07 10:30:00,43.86,43.93,43.8,43.93,11500.0,39.4413,39.5042,39.3873,39.5042,11500.0
2011-03-07 10:35:00,43.93,43.95,43.81,43.85,21400.0,39.5042,39.5222,39.3963,39.4323,21400.0
2011-03-07 10:40:00,43.86,43.93,43.84,43.85,25600.0,39.4413,39.5042,39.4233,39.4323,25600.0
2011-03-07 10:45:00,43.85,43.9,43.84,43.88,10000.0,39.4323,39.4773,39.4233,39.4593,10000.0
2011-03-07 10:50:00,43.89,43.98,43.8,43.82,18300.0,39.4683,39.5492,39.3873,39.4053,18300.0
2011-03-07 10:55:00,43.81,43.91,43.8,43.86,7500.0,39.3963,39.4863,39.3873,39.4413,7500.0
2011-03-07 11:00:00,43.87,43.9,43.78,43.8,13700.0,39.4503,39.4773,39.3694,39.3873,13700.0
2011-03-07 11:05:00,43.8,43.81,43.71,43.78,9800.0,39.3873,39.3963,39.3064,39.3694,9800.0
2011-03-07 11:10:00,43.77,43.86,43.75,43.76,10800.0,39.3604,39.4413,39.3424,39.3514,10800.0
2011-03-07 11:15:00,43.8,43.94,43.75,43.84,12000.0,39.3873,39.5132,39.3424,39.4233,12000.0
2011-03-07 11:20:00,43.84,43.9,43.68,43.68,15200.0,39.4233,39.4773,39.2794,39.2794,15200.0
2011-03-07 11:25:00,43.71,43.76,43.53,43.53,19500.0,39.3064,39.3514,39.1445,39.1445,19500.0
2011-03-07 11:30:00,43.53,43.62,43.41,43.41,5600.0,39.1445,39.2255,39.0366,39.0366,5600.0
2011-03-07 11:35:00,43.41,43.58,43.41,43.55,2500.0,39.0366,39.1895,39.0366,39.1625,2500.0
2011-03-07 11:40:00,43.53,43.58,43.43,43.43,4300.0,39.1445,39.1895,39.0546,39.0546,4300.0
2011-03-07 11:45:00,43.45,43.45,43.3,43.3,3100.0,39.0726,39.0726,38.9377,38.9377,3100.0
2011-03-07 11:50:00,43.29,43.36,43.25,43.36,5900.0,38.9287,38.9917,38.8928,38.9917,5900.0
2011-03-07 11:55:00,43.31,43.32,43.24,43.27,3700.0,38.9467,38.9557,38.8838,38.9107,3700.0
2011-03-07 12:00:00,43.27,43.28,43.21,43.22,4500.0,38.9107,38.9197,38.8568,38.8658,4500.0
2011-03-07 12:05:00,43.19,43.28,43.17,43.23,9900.0,38.8388,38.9197,38.8208,38.8748,9900.0
2011-03-07 12:10:00,43.22,43.26,43.16,43.25,3700.0,38.8658,38.9017,38.8118,38.8928,3700.0
2011-03-07 12:15:00,43.23,43.28,43.22,43.24,8200.0,38.8748,38.9197,38.8658,38.8838,8200.0
2011-03-07 12:20:00,43.19,43.22,43.16,43.17,3000.0,38.8388,38.8658,38.8118,38.8208,3000.0
2011-03-07 12:25:00,43.18,43.25,43.16,43.18,7900.0,38.8298,38.8928,38.8118,38.8298,7900.0
2011-03-07 12:30:00,43.18,43.2,43.13,43.2,55500.0,38.8298,38.8478,38.7848,38.8478,55500.0
2011-03-07 12:35:00,43.2,43.24,43.16,43.22,16000.0,38.8478,38.8838,38.8118,38.8658,16000.0
2011-03-07 12:40:00,43.23,43.38,43.22,43.29,29800.0,38.8748,39.0097,38.8658,38.9287,29800.0
2011-03-07 12:45:00,43.3,43.32,43.24,43.24,2800.0,38.9377,38.9557,38.8838,38.8838,2800.0
2011-03-07 12:50:00,43.23,43.27,43.19,43.25,8600.0,38.8748,38.9107,38.8388,38.8928,8600.0
2011-03-07 12:55:00,43.26,43.32,43.22,43.23,9000.0,38.9017,38.9557,38.8658,38.8748,9000.0
2011-03-07 13:00:00,43.24,43.26,43.15,43.16,3100.0,38.8838,38.9017,38.8028,38.8118,3100.0
2011-03-07 13:05:00,43.14,43.15,43.0,43.02,29100.0,38.7938,38.8028,38.6679,38.6859,29100.0
2011-03-07 13:10:00,43.02,43.07,42.96,43.06,12000.0,38.6859,38.7309,38.632,38.7219,12000.0
2011-03-07 13:15:00,43.07,43.25,43.07,43.17,20800.0,38.7309,38.8928,38.7309,38.8208,20800.0
2011-03-07 13:20:00,43.18,43.32,43.15,43.27,22400.0,38.8298,38.9557,38.8028,38.9107,22400.0
2011-03-07 13:25:00,43.26,43.32,43.23,43.28,5700.0,38.9017,38.9557,38.8748,38.9197,5700.0
2011-03-07 13:30:00,43.28,43.32,43.25,43.31,4300.0,38.9197,38.9557,38.8928,38.9467,4300.0
2011-03-07 13:35:00,43.3,43.33,43.27,43.33,2900.0,38.9377,38.9647,38.9107,38.9647,2900.0
2011-03-07 13:40:00,43.34,43.35,43.29,43.29,1300.0,38.9737,38.9827,38.9287,38.9287,1300.0
2011-03-07 13:45:00,43.28,43.37,43.26,43.33,5300.0,38.9197,39.0007,38.9017,38.9647,5300.0
2011-03-07 13:50:00,43.34,43.34,43.15,43.15,11100.0,38.9737,38.9737,38.8028,38.8028,11100.0
2011-03-07 13:55:00,43.16,43.27,43.12,43.12,12200.0,38.8118,38.9107,38.7758,38.7758,12200.0
2011-03-07 14:00:00,43.12,43.23,43.12,43.19,5500.0,38.7758,38.8748,38.7758,38.8388,5500.0
2011-03-07 14:05:00,43.19,43.23,43.12,43.12,4400.0,38.8388,38.8748,38.7758,38.7758,4400.0
2011-03-07 14:10:00,43.13,43.14,43.03,43.08,5200.0,38.7848,38.7938,38.6949,38.7399,5200.0
2011-03-07 14:15:00,43.07,43.2,43.05,43.2,12600.0,38.7309,38.8478,38.7129,38.8478,12600.0
2011-03-07 14:20:00,43.2,43.2,43.1,43.1,7200.0,38.8478,38.8478,38.7579,38.7579,7200.0
2011-03-07 14:25:00,43.1,43.12,43.07,43.08,2600.0,38.7579,38.7758,38.7309,38.7399,2600.0
2011-03-07 14:30:00,43.06,43.1,43.05,43.1,2500.0,38.7219,38.7579,38.7129,38.7579,2500.0
2011-03-07 14:35:00,43.1,43.16,43.06,43.08,5100.0,38.7579,38.8118,38.7219,38.7399,5100.0
2011-03-07 14:40:00,43.07,43.07,43.01,43.02,4500.0,38.7309,38.7309,38.6769,38.6859,4500.0
2011-03-07 14:45:00,43.02,43.08,43.01,43.04,5200.0,38.6859,38.7399,38.6769,38.7039,5200.0
2011-03-07 14:50:00,43.06,43.06,42.97,43.01,11600.0,38.7219,38.7219,38.641,38.6769,11600.0
2011-03-07 14:55:00,43.02,43.07,42.95,43.0,6600.0,38.6859,38.7309,38.623,38.6679,6600.0
2011-03-07 15:00:00,43.0,43.05,42.95,42.98,6200.0,38.6679,38.7129,38.623,38.65,6200.0
2011-03-07 15:05:00,43.01,43.04,42.96,42.98,13800.0,38.6769,38.7039,38.632,38.65,13800.0
2011-03-07 15:10:00,42.98,43.09,42.97,43.04,18200.0,38.65,38.7489,38.641,38.7039,18200.0
2011-03-07 15:15:00,43.03,43.05,42.99,42.99,13500.0,38.6949,38.7129,38.6589,38.6589,13500.0
2011-03-07 15:20:00,42.98,43.0,42.93,42.97,10200.0,38.65,38.6679,38.605,38.641,10200.0
2011-03-07 15:25:00,42.96,43.03,42.94,42.99,13700.0,38.632,38.6949,38.614,38.6589,13700.0
2011-03-07 15:30:00,42.96,43.07,42.94,43.03,32000.0,38.632,38.7309,38.614,38.6949,32000.0
2011-03-07 15:35:00,43.02,43.09,42.99,43.02,44800.0,38.6859,38.7489,38.6589,38.6859,44800.0
2011-03-07 15:40:00,43.02,43.06,42.93,42.96,32400.0,38.6859,38.7219,38.605,38.632,32400.0
2011-03-07 15:45:00,42.96,43.05,42.95,42.98,50000.0,38.632,38.7129,38.623,38.65,50000.0
2011-03-07 15:50:00,42.97,42.97,42.87,42.97,72500.0,38.641,38.641,38.551,38.641,72500.0
2011-03-07 15:55:00,42.96,42.98,42.92,42.96,69300.0,38.632,38.65,38.596,38.632,69300.0
2011-03-08 09:30:00,42.92,43.47,42.92,43.28,14800.0,38.596,39.0906,38.596,38.9197,14800.0
2011-03-08 09:35:00,43.14,43.23,42.9,43.07,8400.0,38.7938,38.8748,38.578,38.7309,8400.0
2011-03-08 09:40:00,43.06,43.06,42.91,42.94,4800.0,38.7219,38.7219,38.587,38.614,4800.0
2011-03-08 09:45:00,42.91,42.91,42.68,42.79,14200.0,38.587,38.587,38.3802,38.4791,14200.0
2011-03-08 09:50:00,42.79,43.02,42.79,42.93,11100.0,38.4791,38.6859,38.4791,38.605,11100.0
2011-03-08 09:55:00,42.95,43.21,42.9,43.15,10300.0,38.623,38.8568,38.578,38.8028,10300.0
2011-03-08 10:00:00,43.15,43.61,43.14,43.47,16200.0,38.8028,39.2165,38.7938,39.0906,16200.0
2011-03-08 10:05:00,43.51,43.75,43.47,43.61,18300.0,39.1266,39.3424,39.0906,39.2165,18300.0
2011-03-08 10:10:00,43.63,43.85,43.63,43.85,11400.0,39.2345,39.4323,39.2345,39.4323,11400.0
2011-03-08 10:15:00,43.9,43.94,43.72,43.85,10800.0,39.4773,39.5132,39.3154,39.4323,10800.0
2011-03-08 10:20:00,43.9,43.94,43.73,43.73,10500.0,39.4773,39.5132,39.3244,39.3244,10500.0
2011-03-08 10:25:00,43.73,43.94,43.73,43.93,12300.0,39.3244,39.5132,39.3244,39.5042,12300.0
2011-03-08 10:30:00,43.92,43.93,43.81,43.86,7700.0,39.4953,39.5042,39.3963,39.4413,7700.0
2011-03-08 10:35:00,43.87,43.92,43.85,43.9,6400.0,39.4503,39.4953,39.4323,39.4773,6400.0
2011-03-08 10:40:00,43.91,43.98,43.83,43.92,12900.0,39.4863,39.5492,39.4143,39.4953,12900.0
2011-03-08 10:45:00,43.94,43.98,43.9,43.94,6000.0,39.5132,39.5492,39.4773,39.5132,6000.0
2011-03-08 10:50:00,43.95,44.1,43.92,44.06,12100.0,39.5222,39.6571,39.4953,39.6211,12100.0
2011-03-08 10:55:00,44.04,44.04,43.96,44.0,6000.0,39.6032,39.6032,39.5312,39.5672,6000.0
2011-03-08 11:00:00,43.98,44.07,43.93,43.99,8000.0,39.5492,39.6301,39.5042,39.5582,8000.0
2011-03-08 11:05:00,44.0,44.06,43.96,43.96,6800.0,39.5672,39.6211,39.5312,39.5312,6800.0
2011-03-08 11:10:00,43.92,44.02,43.87,44.02,8500.0,39.4953,39.5852,39.4503,39.5852,8500.0
2011-03-08 11:15:00,44.04,44.05,43.98,44.05,8000.0,39.6032,39.6122,39.5492,39.6122,8000.0
2011-03-08 11:20:00,44.07,44.17,44.03,44.17,10900.0,39.6301,39.7201,39.5942,39.7201,10900.0
2011-03-08 11:25:00,44.2,44.23,44.12,44.23,7300.0,39.747,39.774,39.6751,39.774,7300.0
2011-03-08 11:30:00,44.23,44.28,44.2,44.2,7400.0,39.774,39.819,39.747,39.747,7400.0
2011-03-08 11:35:00,44.19,44.26,44.15,44.2,5100.0,39.738,39.801,39.7021,39.747,5100.0
2011-03-08 11:40:00,44.2,44.26,44.17,44.26,4900.0,39.747,39.801,39.7201,39.801,4900.0
2011-03-08 11:45:00,44.26,44.32,44.26,44.29,10200.0,39.801,39.855,39.801,39.828,10200.0
2011-03-08 11:50:00,44.31,44.4,44.27,44.4,5200.0,39.846,39.9269,39.81,39.9269,5200.0
2011-03-08 11:55:00,44.42,44.45,44.36,44.4,8700.0,39.9449,39.9719,39.8909,39.9269,8700.0
2011-03-08 12:00:00,44.39,44.46,44.35,44.41,9900.0,39.9179,39.9808,39.8819,39.9359,9900.0
2011-03-08 12:05:00,44.41,44.45,44.34,44.44,7100.0,39.9359,39.9719,39.8729,39.9629,7100.0
2011-03-08 12:10:00,44.45,44.47,44.37,44.37,6300.0,39.9719,39.9898,39.8999,39.8999,6300.0
2011-03-08 12:15:00,44.37,44.4,44.32,44.35,4600.0,39.8999,39.9269,39.855,39.8819,4600.0
2011-03-08 12:20:00,44.38,44.38,44.31,44.33,5300.0,39.9089,39.9089,39.846,39.8639,5300.0
2011-03-08 12:25:00,44.34,44.36,44.3,44.3,3900.0,39.8729,39.8909,39.837,39.837,3900.0
2011-03-08 12:30:00,44.29,44.3,44.25,44.25,2400.0,39.828,39.837,39.792,39.792,2400.0
2011-03-08 12:35:00,44.25,44.29,44.25,44.27,2800.0,39.792,39.828,39.792,39.81,2800.0
2011-03-08 12:40:00,44.25,44.3,44.2,44.22,4800.0,39.792,39.837,39.747,39.765,4800.0
2011-03-08 12:45:00,44.24,44.26,44.14,44.14,5300.0,39.783,39.801,39.6931,39.6931,5300.0
2011-03-08 12:50:00,44.17,44.18,44.13,44.16,3500.0,39.7201,39.7291,39.6841,39.7111,3500.0
2011-03-08 12:55:00,44.16,44.16,44.11,44.11,2700.0,39.7111,39.7111,39.6661,39.6661,2700.0
2011-03-08 13:00:00,44.12,44.23,44.12,44.2,4100.0,39.6751,39.774,39.6751,39.747,4100.0
2011-03-08 13:05:00,44.2,44.21,44.18,44.19,3300.0,39.747,39.756,39.7291,39.738,3300.0
2011-03-08 13:10:00,44.18,44.25,44.16,44.24,5600.0,39.7291,39.792,39.7111,39.783,5600.0
2011-03-08 13:15:00,44.22,44.22,44.16,44.17,4400.0,39.765,39.765,39.7111,39.7201,4400.0
2011-03-08 13:20:00,44.16,44.19,44.14,44.14,2700.0,39.7111,39.738,39.6931,39.6931,2700.0
2011-03-08 13:25:00,44.16,44.23,44.14,44.21,6100.0,39.7111,39.774,39.6931,39.756,6100.0
2011-03-08 13:30:00,44.2,44.27,44.2,44.27,2800.0,39.747,39.81,39.747,39.81,2800.0
2011-03-08 13:35:00,44.27,44.27,44.22,44.23,4000.0,39.81,39.81,39.765,39.774,4000.0
2011-03-08 13:40:00,44.25,44.25,44.18,44.21,4900.0,39.792,39.792,39.7291,39.756,4900.0
2011-03-08 13:45:00,44.19,44.21,44.13,44.2,4400.0,39.738,39.756,39.6841,39.747,4400.0
2011-03-08 13:50:00,44.19,44.2,44.16,44.2,5100.0,39.738,39.747,39.7111,39.747,5100.0
2011-03-08 13:55:00,44.21,44.24,44.18,44.18,6300.0,39.756,39.783,39.7291,39.7291,6300.0
2011-03-08 14:00:00,44.19,44.21,44.12,44.15,6300.0,39.738,39.756,39.6751,39.7021,6300.0
2011-03-08 14:05:00,44.13,44.16,44.1,44.12,13800.0,39.6841,39.7111,39.6571,39.6751,13800.0
2011-03-08 14:10:00,44.1,44.13,44.04,44.1,18500.0,39.6571,39.6841,39.6032,39.6571,18500.0
2011-03-08 14:15:00,44.09,44.14,44.04,44.14,6200.0,39.6481,39.6931,39.6032,39.6931,6200.0
2011-03-08 14:20:00,44.15,44.16,44.08,44.1,7500.0,39.7021,39.7111,39.6391,39.6571,7500.0
2011-03-08 14:25:00,44.12,44.14,44.06,44.07,9300.0,39.6751,39.6931,39.6211,39.6301,9300.0
2011-03-08 14:30:00,44.06,44.07,43.94,44.0,7700.0,39.6211,39.6301,39.5132,39.5672,7700.0
2011-03-08 14:35:00,44.01,44.09,43.96,44.07,21000.0,39.5762,39.6481,39.5312,39.6301,21000.0
2011-03-08 14:40:00,44.06,44.2,44.05,44.2,15000.0,39.6211,39.747,39.6122,39.747,15000.0
2011-03-08 14:45:00,44.17,44.19,44.1,44.15,14900.0,39.7201,39.738,39.6571,39.7021,14900.0
2011-03-08 14:50:00,44.14,44.15,44.1,44.13,10900.0,39.6931,39.7021,39.6571,39.6841,10900.0
2011-03-08 14:55:00,44.13,44.17,44.11,44.13,15100.0,39.6841,39.7201,39.6661,39.6841,15100.0
2011-03-08 15:00:00,44.12,44.14,44.1,44.1,16000.0,39.6751,39.6931,39.6571,39.6571,16000.0
2011-03-08 15:05:00,44.12,44.21,44.12,44.19,7100.0,39.6751,39.756,39.6751,39.738,7100.0
2011-03-08 15:10:00,44.18,44.21,44.18,44.19,7300.0,39.7291,39.756,39.7291,39.738,7300.0
2011-03-08 15:15:00,44.2,44.2,44.13,44.14,11000.0,39.747,39.747,39.6841,39.6931,11000.0
2011-03-08 15:20:00,44.15,44.17,44.12,44.14,7600.0,39.7021,39.7201,39.6751,39.6931,7600.0
2011-03-08 15:25:00,44.13,44.16,44.07,44.15,17400.0,39.6841,39.7111,39.6301,39.7021,17400.0
2011-03-08 15:30:00,44.15,44.2,44.11,44.2,15900.0,39.7021,39.747,39.6661,39.747,15900.0
2011-03-08 15:35:00,44.19,44.21,44.16,44.2,27000.0,39.738,39.756,39.7111,39.747,27000.0
2011-03-08 15:40:00,44.2,44.2,44.11,44.12,28400.0,39.747,39.747,39.6661,39.6751,28400.0
2011-03-08 15:45:00,44.12,44.12,44.02,44.06,39200.0,39.6751,39.6751,39.5852,39.6211,39200.0
2011-03-08 15:50:00,44.06,44.06,43.98,44.01,37100.0,39.6211,39.6211,39.5492,39.5762,37100.0
2011-03-08 15:55:00,44.0,44.04,43.97,44.02,43500.0,39.5672,39.6032,39.5402,39.5852,43500.0
2011-03-09 09:30:00,43.73,44.25,43.73,43.94,14100.0,39.3244,39.792,39.3244,39.5132,14100.0
2011-03-09 09:35:00,43.83,43.92,43.43,43.56,13600.0,39.4143,39.4953,39.0546,39.1715,13600.0
2011-03-09 09:40:00,43.5,43.52,43.34,43.49,4000.0,39.1176,39.1355,38.9737,39.1086,4000.0
2011-03-09 09:45:00,43.46,43.79,43.46,43.79,4400.0,39.0816,39.3783,39.0816,39.3783,4400.0
2011-03-09 09:50:00,43.74,43.8,43.66,43.72,9400.0,39.3334,39.3873,39.2614,39.3154,9400.0
2011-03-09 09:55:00,43.73,43.81,43.66,43.75,3400.0,39.3244,39.3963,39.2614,39.3424,3400.0
2011-03-09 10:00:00,43.74,43.77,43.59,43.62,15200.0,39.3334,39.3604,39.1985,39.2255,15200.0
2011-03-09 10:05:00,43.62,43.78,43.62,43.71,11400.0,39.2255,39.3694,39.2255,39.3064,11400.0
2011-03-09 10:10:00,43.69,43.71,43.47,43.5,9000.0,39.2884,39.3064,39.0906,39.1176,9000.0
2011-03-09 10:15:00,43.52,43.63,43.52,43.58,7100.0,39.1355,39.2345,39.1355,39.1895,7100.0
2011-03-09 10:20:00,43.6,43.75,43.6,43.72,5400.0,39.2075,39.3424,39.2075,39.3154,5400.0
2011-03-09 10:25:00,43.77,43.82,43.75,43.75,5300.0,39.3604,39.4053,39.3424,39.3424,5300.0
2011-03-09 10:30:00,43.75,43.79,43.59,43.64,6700.0,39.3424,39.3783,39.1985,39.2435,6700.0
2011-03-09 10:35:00,43.65,43.68,43.58,43.67,12800.0,39.2525,39.2794,39.1895,39.2704,12800.0
2011-03-09 10:40:00,43.67,43.79,43.6,43.69,8000.0,39.2704,39.3783,39.2075,39.2884,8000.0
2011-03-09 10:45:00,43.69,43.69,43.58,43.67,5300.0,39.2884,39.2884,39.1895,39.2704,5300.0
2011-03-09 10:50:00,43.63,43.63,43.47,43.51,8800.0,39.2345,39.2345,39.0906,39.1266,8800.0
2011-03-09 10:55:00,43.52,43.53,43.44,43.48,6100.0,39.1355,39.1445,39.0636,39.0996,6100.0
2011-03-09 11:00:00,43.48,43.48,43.39,43.44,4600.0,39.0996,39.0996,39.0186,39.0636,4600.0
2011-03-09 11:05:00,43.45,43.49,43.44,43.44,4800.0,39.0726,39.1086,39.0636,39.0636,4800.0
2011-03-09 11:10:00,43.44,43.61,43.43,43.54,7000.0,39.0636,39.2165,39.0546,39.1535,7000.0
2011-03-09 11:15:00,43.51,43.59,43.5,43.56,5100.0,39.1266,39.1985,39.1176,39.1715,5100.0
2011-03-09 11:20:00,43.56,43.58,43.5,43.54,4800.0,39.1715,39.1895,39.1176,39.1535,4800.0
2011-03-09 11:25:00,43.54,43.62,43.53,43.54,4900.0,39.1535,39.2255,39.1445,39.1535,4900.0
2011-03-09 11:30:00,43.52,43.53,43.4,43.51,10300.0,39.1355,39.1445,39.0276,39.1266,10300.0
2011-03-09 11:35:00,43.5,43.64,43.47,43.64,3200.0,39.1176,39.2435,39.0906,39.2435,3200.0
2011-03-09 11:40:00,43.65,43.7,43.63,43.66,4700.0,39.2525,39.2974,39.2345,39.2614,4700.0
2011-03-09 11:45:00,43.65,43.71,43.65,43.65,2000.0,39.2525,39.3064,39.2525,39.2525,2000.0
2011-03-09 11:50:00,43.69,43.74,43.63,43.74,4200.0,39.2884,39.3334,39.2345,39.3334,4200.0
2011-03-09 11:55:00,43.78,43.87,43.78,43.79,5100.0,39.3694,39.4503,39.3694,39.3783,5100.0
2011-03-09 12:00:00,43.81,43.97,43.81,43.89,3900.0,39.3963,39.5402,39.3963,39.4683,3900.0
2011-03-09 12:05:00,43.86,43.88,43.83,43.83,1400.0,39.4413,39.4593,39.4143,39.4143,1400.0
2011-03-09 12:10:00,43.85,43.85,43.8,43.8,5100.0,39.4323,39.4323,39.3873,39.3873,5100.0
2011-03-09 12:15:00,43.81,43.91,43.81,43.86,5700.0,39.3963,39.4863,39.3963,39.4413,5700.0
2011-03-09 12:20:00,43.88,43.96,43.88,43.94,5500.0,39.4593,39.5312,39.4593,39.5132,5500.0
2011-03-09 12:25:00,43.91,43.91,43.77,43.78,6100.0,39.4863,39.4863,39.3604,39.3694,6100.0
2011-03-09 12:30:00,43.78,43.78,43.75,43.76,1200.0,39.3694,39.3694,39.3424,39.3514,1200.0
2011-03-09 12:35:00,43.73,43.85,43.73,43.85,1500.0,39.3244,39.4323,39.3244,39.4323,1500.0
2011-03-09 12:40:00,43.84,43.85,43.7,43.71,3600.0,39.4233,39.4323,39.2974,39.3064,3600.0
2011-03-09 12:45:00,43.72,43.75,43.7,43.75,6000.0,39.3154,39.3424,39.2974,39.3424,6000.0
2011-03-09 12:50:00,43.75,43.81,43.74,43.8,9100.0,39.3424,39.3963,39.3334,39.3873,9100.0
2011-03-09 12:55:00,43.82,43.83,43.77,43.8,3800.0,39.4053,39.4143,39.3604,39.3873,3800.0
2011-03-09 13:00:00,43.8,43.81,43.75,43.75,2700.0,39.3873,39.3963,39.3424,39.3424,2700.0
2011-03-09 13:05:00,43.74,43.74,43.68,43.71,3800.0,39.3334,39.3334,39.2794,39.3064,3800.0
2011-03-09 13:10:00,43.74,43.78,43.74,43.76,2300.0,39.3334,39.3694,39.3334,39.3514,2300.0
2011-03-09 13:15:00,43.73,43.84,43.73,43.84,2000.0,39.3244,39.4233,39.3244,39.4233,2000.0
2011-03-09 13:20:00,43.85,43.9,43.83,43.86,2300.0,39.4323,39.4773,39.4143,39.4413,2300.0
2011-03-09 13:25:00,43.86,43.96,43.86,43.94,2900.0,39.4413,39.5312,39.4413,39.5132,2900.0
2011-03-09 13:30:00,43.93,43.96,43.9,43.9,2500.0,39.5042,39.5312,39.4773,39.4773,2500.0
2011-03-09 13:35:00,43.91,43.95,43.85,43.87,4000.0,39.4863,39.5222,39.4323,39.4503,4000.0
2011-03-09 13:40:00,43.88,43.89,43.8,43.8,2800.0,39.4593,39.4683,39.3873,39.3873,2800.0
2011-03-09 13:45:00,43.81,43.88,43.81,43.88,1900.0,39.3963,39.4593,39.3963,39.4593,1900.0
2011-03-09 13:50:00,43.86,43.86,43.76,43.77,5700.0,39.4413,39.4413,39.3514,39.3604,5700.0
2011-03-09 13:55:00,43.78,43.81,43.78,43.79,1800.0,39.3694,39.3963,39.3694,39.3783,1800.0
2011-03-09 14:00:00,43.79,43.88,43.79,43.88,3800.0,39.3783,39.4593,39.3783,39.4593,3800.0
2011-03-09 14:05:00,43.88,43.88,43.8,43.87,4500.0,39.4593,39.4593,39.3873,39.4503,4500.0
2011-03-09 14:10:00,43.86,43.88,43.83,43.88,3300.0,39.4413,39.4593,39.4143,39.4593,3300.0
2011-03-09 14:15:00,43.88,43.9,43.87,43.9,4000.0,39.4593,39.4773,39.4503,39.4773,4000.0
2011-03-09 14:20:00,43.9,43.9,43.78,43.81,6800.0,39.4773,39.4773,39.3694,39.3963,6800.0
2011-03-09 14:25:00,43.79,43.8,43.76,43.77,2600.0,39.3783,39.3873,39.3514,39.3604,2600.0
2011-03-09 14:30:00,43.76,43.78,43.72,43.72,5100.0,39.3514,39.3694,39.3154,39.3154,5100.0
2011-03-09 14:35:00,43.72,43.72,43.65,43.66,5400.0,39.3154,39.3154,39.2525,39.2614,5400.0
2011-03-09 14:40:00,43.68,43.74,43.68,43.73,2300.0,39.2794,39.3334,39.2794,39.3244,2300.0
2011-03-09 14:45:00,43.73,43.77,43.73,43.77,4600.0,39.3244,39.3604,39.3244,39.3604,4600.0
2011-03-09 14:50:00,43.77,43.84,43.77,43.8,4900.0,39.3604,39.4233,39.3604,39.3873,4900.0
2011-03-09 14:55:00,43.8,43.84,43.8,43.8,5000.0,39.3873,39.4233,39.3873,39.3873,5000.0
2011-03-09 15:00:00,43.81,43.87,43.79,43.87,10300.0,39.3963,39.4503,39.3783,39.4503,10300.0
2011-03-09 15:05:00,43.87,43.87,43.81,43.86,7200.0,39.4503,39.4503,39.3963,39.4413,7200.0
2011-03-09 15:10:00,43.87,43.89,43.82,43.86,7600.0,39.4503,39.4683,39.4053,39.4413,7600.0
2011-03-09 15:15:00,43.85,43.9,43.82,43.86,8000.0,39.4323,39.4773,39.4053,39.4413,8000.0
2011-03-09 15:20:00,43.87,43.91,43.86,43.87,9200.0,39.4503,39.4863,39.4413,39.4503,9200.0
2011-03-09 15:25:00,43.86,43.94,43.85,43.93,20300.0,39.4413,39.5132,39.4323,39.5042,20300.0
2011-03-09 15:30:00,43.93,43.95,43.9,43.93,19600.0,39.5042,39.5222,39.4773,39.5042,19600.0
2011-03-09 15:35:00,43.91,43.92,43.89,43.9,18200.0,39.4863,39.4953,39.4683,39.4773,18200.0
2011-03-09 15:40:00,43.9,43.96,43.88,43.89,21900.0,39.4773,39.5312,39.4593,39.4683,21900.0
2011-03-09 15:45:00,43.9,43.99,43.9,43.99,44800.0,39.4773,39.5582,39.4773,39.5582,44800.0
2011-03-09 15:50:00,44.0,44.0,43.96,43.97,21100.0,39.5672,39.5672,39.5312,39.5402,21100.0
2011-03-09 15:55:00,43.97,43.99,43.92,43.92,37100.0,39.5402,39.5582,39.4953,39.4953,37100.0
2011-03-10 09:30:00,43.2,43.36,43.02,43.23,28400.0,38.8478,38.9917,38.6859,38.8748,28400.0
2011-03-10 09:35:00,43.23,43.23,42.94,43.01,14400.0,38.8748,38.8748,38.614,38.6769,14400.0
2011-03-10 09:40:00,43.01,43.04,42.78,42.8,16800.0,38.6769,38.7039,38.4701,38.4881,16800.0
2011-03-10 09:45:00,42.78,43.08,42.74,43.07,11400.0,38.4701,38.7399,38.4341,38.7309,11400.0
2011-03-10 09:50:00,43.07,43.26,43.04,43.17,13500.0,38.7309,38.9017,38.7039,38.8208,13500.0
2011-03-10 09:55:00,43.16,43.16,42.88,42.93,6900.0,38.8118,38.8118,38.56,38.605,6900.0
2011-03-10 10:00:00,42.93,42.96,42.85,42.88,7300.0,38.605,38.632,38.533,38.56,7300.0
2011-03-10 10:05:00,42.87,42.87,42.61,42.72,18000.0,38.551,38.551,38.3172,38.4161,18000.0
2011-03-10 10:10:00,42.75,43.0,42.75,42.98,10000.0,38.4431,38.6679,38.4431,38.65,10000.0
2011-03-10 10:15:00,43.0,43.01,42.94,42.96,6800.0,38.6679,38.6769,38.614,38.632,6800.0
2011-03-10 10:20:00,42.98,43.19,42.97,43.19,12300.0,38.65,38.8388,38.641,38.8388,12300.0
2011-03-10 10:25:00,43.19,43.26,43.18,43.23,13700.0,38.8388,38.9017,38.8298,38.8748,13700.0
2011-03-10 10:30:00,43.23,43.24,43.09,43.1,18600.0,38.8748,38.8838,38.7489,38.7579,18600.0
2011-03-10 10:35:00,43.11,43.16,43.02,43.04,10600.0,38.7669,38.8118,38.6859,38.7039,10600.0
2011-03-10 10:40:00,43.05,43.29,43.02,43.23,15500.0,38.7129,38.9287,38.6859,38.8748,15500.0
2011-03-10 10:45:00,43.22,43.26,43.14,43.17,3200.0,38.8658,38.9017,38.7938,38.8208,3200.0
2011-03-10 10:50:00,43.17,43.21,43.09,43.17,4000.0,38.8208,38.8568,38.7489,38.8208,4000.0
2011-03-10 10:55:00,43.15,43.18,43.08,43.1,6600.0,38.8028,38.8298,38.7399,38.7579,6600.0
2011-03-10 11:00:00,43.07,43.07,43.01,43.01,3400.0,38.7309,38.7309,38.6769,38.6769,3400.0
2011-03-10 11:05:00,43.0,43.03,43.0,43.02,2300.0,38.6679,38.6949,38.6679,38.6859,2300.0
2011-03-10 11:10:00,43.0,43.03,42.93,42.98,9100.0,38.6679,38.6949,38.605,38.65,9100.0
2011-03-10 11:15:00,42.97,43.02,42.92,43.02,5900.0,38.641,38.6859,38.596,38.6859,5900.0
2011-03-10 11:20:00,42.98,43.02,42.96,43.0,9200.0,38.65,38.6859,38.632,38.6679,9200.0
2011-03-10 11:25:00,43.02,43.12,43.0,43.06,8800.0,38.6859,38.7758,38.6679,38.7219,8800.0
2011-03-10 11:30:00,43.04,43.1,43.03,43.1,2300.0,38.7039,38.7579,38.6949,38.7579,2300.0
2011-03-10 11:35:00,43.09,43.18,43.06,43.17,5000.0,38.7489,38.8298,38.7219,38.8208,5000.0
2011-03-10 11:40:00,43.15,43.16,43.0,43.03,14300.0,38.8028,38.8118,38.6679,38.6949,14300.0
2011-03-10 11:45:00,43.03,43.03,42.94,43.0,6900.0,38.6949,38.6949,38.614,38.6679,6900.0
2011-03-10 11:50:00,43.02,43.05,42.97,42.97,6700.0,38.6859,38.7129,38.641,38.641,6700.0
2011-03-10 11:55:00,42.97,43.06,42.97,43.04,12300.0,38.641,38.7219,38.641,38.7039,12300.0
2011-03-10 12:00:00,43.04,43.04,42.96,42.96,8000.0,38.7039,38.7039,38.632,38.632,8000.0
2011-03-10 12:05:00,42.95,42.97,42.86,42.87,3600.0,38.623,38.641,38.542,38.551,3600.0
2011-03-10 12:10:00,42.87,42.97,42.87,42.92,5000.0,38.551,38.641,38.551,38.596,5000.0
2011-03-10 12:15:00,42.95,42.97,42.91,42.91,4500.0,38.623,38.641,38.587,38.587,4500.0
2011-03-10 12:20:00,42.93,42.98,42.9,42.98,4300.0,38.605,38.65,38.578,38.65,4300.0
2011-03-10 12:25:00,42.97,42.97,42.76,42.81,11400.0,38.641,38.641,38.4521,38.4971,11400.0
2011-03-10 12:30:00,42.79,42.83,42.78,42.78,9100.0,38.4791,38.5151,38.4701,38.4701,9100.0
2011-03-10 12:35:00,42.76,42.85,42.75,42.84,12200.0,38.4521,38.533,38.4431,38.5241,12200.0
2011-03-10 12:40:00,42.85,42.86,42.77,42.8,10400.0,38.533,38.542,38.4611,38.4881,10400.0
2011-03-10 12:45:00,42.81,42.84,42.74,42.74,5900.0,38.4971,38.5241,38.4341,38.4341,5900.0
2011-03-10 12:50:00,42.74,43.0,42.72,42.98,8400.0,38.4341,38.6679,38.4161,38.65,8400.0
2011-03-10 12:55:00,42.99,43.0,42.89,42.94,4400.0,38.6589,38.6679,38.569,38.614,4400.0
2011-03-10 13:00:00,42.95,42.98,42.91,42.92,5400.0,38.623,38.65,38.587,38.596,5400.0
2011-03-10 13:05:00,42.92,43.0,42.87,42.99,7000.0,38.596,38.6679,38.551,38.6589,7000.0
2011-03-10 13:10:00,42.98,43.01,42.96,42.96,20500.0,38.65,38.6769,38.632,38.632,20500.0
2011-03-10 13:15:00,42.97,43.0,42.91,42.92,12300.0,38.641,38.6679,38.587,38.596,12300.0
2011-03-10 13:20:00,42.94,42.96,42.86,42.87,12300.0,38.614,38.632,38.542,38.551,12300.0
2011-03-10 13:25:00,42.87,42.87,42.7,42.73,12800.0,38.551,38.551,38.3982,38.4251,12800.0
2011-03-10 13:30:00,42.74,42.74,42.53,42.53,24000.0,38.4341,38.4341,38.2453,38.2453,24000.0
2011-03-10 13:35:00,42.54,42.62,42.5,42.53,49000.0,38.2543,38.3262,38.2183,38.2453,49000.0
2011-03-10 13:40:00,42.53,42.73,42.53,42.59,28900.0,38.2453,38.4251,38.2453,38.2992,28900.0
2011-03-10 13:45:00,42.56,42.61,42.5,42.61,44000.0,38.2723,38.3172,38.2183,38.3172,44000.0
2011-03-10 13:50:00,42.61,42.68,42.56,42.66,27700.0,38.3172,38.3802,38.2723,38.3622,27700.0
2011-03-10 13:55:00,42.64,42.76,42.64,42.76,11500.0,38.3442,38.4521,38.3442,38.4521,11500.0
2011-03-10 14:00:00,42.76,42.91,42.75,42.76,16400.0,38.4521,38.587,38.4431,38.4521,16400.0
2011-03-10 14:05:00,42.76,42.93,42.76,42.91,6700.0,38.4521,38.605,38.4521,38.587,6700.0
2011-03-10 14:10:00,42.92,42.92,42.74,42.75,4300.0,38.596,38.596,38.4341,38.4431,4300.0
2011-03-10 14:15:00,42.74,42.75,42.69,42.75,6100.0,38.4341,38.4431,38.3892,38.4431,6100.0
2011-03-10 14:20:00,42.77,42.8,42.69,42.7,14200.0,38.4611,38.4881,38.3892,38.3982,14200.0
2011-03-10 14:25:00,42.69,42.73,42.54,42.54,15100.0,38.3892,38.4251,38.2543,38.2543,15100.0
2011-03-10 14:30:00,42.55,42.64,42.55,42.63,10400.0,38.2633,38.3442,38.2633,38.3352,10400.0
2011-03-10 14:35:00,42.62,42.75,42.62,42.74,12100.0,38.3262,38.4431,38.3262,38.4341,12100.0
2011-03-10 14:40:00,42.75,42.77,42.62,42.62,12700.0,38.4431,38.4611,38.3262,38.3262,12700.0
2011-03-10 14:45:00,42.61,42.62,42.59,42.61,7500.0,38.3172,38.3262,38.2992,38.3172,7500.0
2011-03-10 14:50:00,42.62,42.62,42.58,42.61,10400.0,38.3262,38.3262,38.2902,38.3172,10400.0
2011-03-10 14:55:00,42.6,42.63,42.58,42.58,8700.0,38.3082,38.3352,38.2902,38.2902,8700.0
2011-03-10 15:00:00,42.59,42.64,42.5,42.54,22400.0,38.2992,38.3442,38.2183,38.2543,22400.0
2011-03-10 15:05:00,42.55,42.61,42.54,42.54,23200.0,38.2633,38.3172,38.2543,38.2543,23200.0
2011-03-10 15:10:00,42.54,42.54,42.48,42.49,19600.0,38.2543,38.2543,38.2003,38.2093,19600.0
2011-03-10 15:15:00,42.47,42.48,42.32,42.34,37400.0,38.1913,38.2003,38.0564,38.0744,37400.0
2011-03-10 15:20:00,42.34,42.36,42.27,42.27,63000.0,38.0744,38.0924,38.0115,38.0115,63000.0
2011-03-10 15:25:00,42.28,42.34,42.26,42.28,62800.0,38.0205,38.0744,38.0025,38.0205,62800.0
2011-03-10 15:30:00,42.29,42.36,42.29,42.32,46700.0,38.0295,38.0924,38.0295,38.0564,46700.0
2011-03-10 15:35:00,42.32,42.45,42.3,42.45,43100.0,38.0564,38.1733,38.0385,38.1733,43100.0
2011-03-10 15:40:00,42.45,42.51,42.44,42.47,25900.0,38.1733,38.2273,38.1644,38.1913,25900.0
2011-03-10 15:45:00,42.47,42.47,42.34,42.41,42700.0,38.1913,38.1913,38.0744,38.1374,42700.0
2011-03-10 15:50:00,42.41,42.44,42.37,42.37,56600.0,38.1374,38.1644,38.1014,38.1014,56600.0
2011-03-10 15:55:00,42.37,42.38,42.29,42.33,73500.0,38.1014,38.1104,38.0295,38.0654,73500.0
2011-03-11 09:30:00,42.07,42.41,41.89,42.34,22700.0,37.8316,38.1374,37.6698,38.0744,22700.0
2011-03-11 09:35:00,42.3,42.43,42.3,42.43,6500.0,38.0385,38.1554,38.0385,38.1554,6500.0
2011-03-11 09:40:00,42.41,42.62,42.39,42.48,4900.0,38.1374,38.3262,38.1194,38.2003,4900.0
2011-03-11 09:45:00,42.43,42.47,42.1,42.12,14600.0,38.1554,38.1913,37.8586,37.8766,14600.0
2011-03-11 09:50:00,42.11,42.35,42.07,42.23,24400.0,37.8676,38.0834,37.8316,37.9755,24400.0
2011-03-11 09:55:00,42.25,42.27,42.16,42.25,8800.0,37.9935,38.0115,37.9126,37.9935,8800.0
2011-03-11 10:00:00,42.25,42.44,42.19,42.44,13000.0,37.9935,38.1644,37.9395,38.1644,13000.0
2011-03-11 10:05:00,42.42,42.43,42.37,42.39,11500.0,38.1464,38.1554,38.1014,38.1194,11500.0
2011-03-11 10:10:00,42.4,42.44,42.36,42.38,10300.0,38.1284,38.1644,38.0924,38.1104,10300.0
2011-03-11 10:15:00,42.41,42.77,42.39,42.75,10900.0,38.1374,38.4611,38.1194,38.4431,10900.0
2011-03-11 10:20:00,42.73,42.78,42.61,42.69,5300.0,38.4251,38.4701,38.3172,38.3892,5300.0
2011-03-11 10:25:00,42.69,42.83,42.63,42.63,4500.0,38.3892,38.5151,38.3352,38.3352,4500.0
2011-03-11 10:30:00,42.62,42.69,42.58,42.58,3400.0,38.3262,38.3892,38.2902,38.2902,3400.0
2011-03-11 10:35:00,42.54,42.58,42.51,42.57,3800.0,38.2543,38.2902,38.2273,38.2813,3800.0
2011-03-11 10:40:00,42.61,42.64,42.5,42.5,3500.0,38.3172,38.3442,38.2183,38.2183,3500.0
2011-03-11 10:45:00,42.53,42.66,42.49,42.61,4000.0,38.2453,38.3622,38.2093,38.3172,4000.0
2011-03-11 10:50:00,42.6,42.68,42.54,42.65,11200.0,38.3082,38.3802,38.2543,38.3532,11200.0
2011-03-11 10:55:00,42.63,42.68,42.6,42.68,3200.0,38.3352,38.3802,38.3082,38.3802,3200.0
2011-03-11 11:00:00,42.68,42.85,42.65,42.79,32100.0,38.3802,38.533,38.3532,38.4791,32100.0
2011-03-11 11:05:00,42.79,42.88,42.79,42.81,7700.0,38.4791,38.56,38.4791,38.4971,7700.0
2011-03-11 11:10:00,42.79,42.82,42.73,42.77,20100.0,38.4791,38.5061,38.4251,38.4611,20100.0
2011-03-11 11:15:00,42.75,42.75,42.71,42.71,2700.0,38.4431,38.4431,38.4072,38.4072,2700.0
2011-03-11 11:20:00,42.71,42.93,42.71,42.93,6700.0,38.4072,38.605,38.4072,38.605,6700.0
2011-03-11 11:25:00,42.93,42.98,42.91,42.93,10200.0,38.605,38.65,38.587,38.605,10200.0
2011-03-11 11:30:00,42.93,42.99,42.91,42.98,5200.0,38.605,38.6589,38.587,38.65,5200.0
2011-03-11 11:35:00,42.97,43.08,42.97,43.05,6300.0,38.641,38.7399,38.641,38.7129,6300.0
2011-03-11 11:40:00,43.04,43.05,42.96,42.96,21000.0,38.7039,38.7129,38.632,38.632,21000.0
2011-03-11 11:45:00,42.98,42.99,42.83,42.83,31300.0,38.65,38.6589,38.5151,38.5151,31300.0
2011-03-11 11:50:00,42.83,42.85,42.76,42.81,11000.0,38.5151,38.533,38.4521,38.4971,11000.0
2011-03-11 11:55:00,42.82,42.87,42.76,42.77,10500.0,38.5061,38.551,38.4521,38.4611,10500.0
2011-03-11 12:00:00,42.78,42.9,42.78,42.9,4800.0,38.4701,38.578,38.4701,38.578,4800.0
2011-03-11 12:05:00,42.91,42.93,42.88,42.89,13600.0,38.587,38.605,38.56,38.569,13600.0
2011-03-11 12:10:00,42.89,42.92,42.86,42.87,2600.0,38.569,38.596,38.542,38.551,2600.0
2011-03-11 12:15:00,42.87,42.92,42.86,42.86,5700.0,38.551,38.596,38.542,38.542,5700.0
2011-03-11 12:20:00,42.85,42.9,42.73,42.75,27300.0,38.533,38.578,38.4251,38.4431,27300.0
2011-03-11 12:25:00,42.76,42.78,42.69,42.71,13300.0,38.4521,38.4701,38.3892,38.4072,13300.0
2011-03-11 12:30:00,42.71,42.76,42.68,42.73,19300.0,38.4072,38.4521,38.3802,38.4251,19300.0
2011-03-11 12:35:00,42.73,42.76,42.67,42.7,18100.0,38.4251,38.4521,38.3712,38.3982,18100.0
2011-03-11 12:40:00,42.68,42.72,42.65,42.65,6400.0,38.3802,38.4161,38.3532,38.3532,6400.0
2011-03-11 12:45:00,42.66,42.72,42.66,42.69,8500.0,38.3622,38.4161,38.3622,38.3892,8500.0
2011-03-11 12:50:00,42.68,42.68,42.61,42.63,19500.0,38.3802,38.3802,38.3172,38.3352,19500.0
2011-03-11 12:55:00,42.63,42.63,42.59,42.59,18400.0,38.3352,38.3352,38.2992,38.2992,18400.0
2011-03-11 13:00:00,42.58,42.58,42.48,42.48,14500.0,38.2902,38.2902,38.2003,38.2003,14500.0
2011-03-11 13:05:00,42.47,42.47,42.41,42.44,20900.0,38.1913,38.1913,38.1374,38.1644,20900.0
2011-03-11 13:10:00,42.44,42.48,42.4,42.4,7200.0,38.1644,38.2003,38.1284,38.1284,7200.0
2011-03-11 13:15:00,42.42,42.42,42.31,42.33,18300.0,38.1464,38.1464,38.0475,38.0654,18300.0
2011-03-11 13:20:00,42.33,42.33,42.14,42.2,56400.0,38.0654,38.0654,37.8946,37.9485,56400.0
2011-03-11 13:25:00,42.21,42.28,42.19,42.26,27100.0,37.9575,38.0205,37.9395,38.0025,27100.0
2011-03-11 13:30:00,42.26,42.34,42.26,42.3,10800.0,38.0025,38.0744,38.0025,38.0385,10800.0
2011-03-11 13:35:00,42.29,42.32,42.25,42.25,33100.0,38.0295,38.0564,37.9935,37.9935,33100.0
2011-03-11 13:40:00,42.24,42.32,42.23,42.29,16200.0,37.9845,38.0564,37.9755,38.0295,16200.0
2011-03-11 13:45:00,42.3,42.34,42.27,42.34,16600.0,38.0385,38.0744,38.0115,38.0744,16600.0
2011-03-11 13:50:00,42.34,42.34,42.25,42.28,8900.0,38.0744,38.0744,37.9935,38.0205,8900.0
2011-03-11 13:55:00,42.28,42.3,42.16,42.18,13500.0,38.0205,38.0385,37.9126,37.9305,13500.0
2011-03-11 14:00:00,42.18,42.26,42.18,42.22,35100.0,37.9305,38.0025,37.9305,37.9665,35100.0
2011-03-11 14:05:00,42.23,42.32,42.22,42.28,9200.0,37.9755,38.0564,37.9665,38.0205,9200.0
2011-03-11 14:10:00,42.29,42.31,42.27,42.29,10500.0,38.0295,38.0475,38.0115,38.0295,10500.0
2011-03-11 14:15:00,42.29,42.3,42.28,42.3,19800.0,38.0295,38.0385,38.0205,38.0385,19800.0
2011-03-11 14:20:00,42.3,42.3,42.28,42.28,6800.0,38.0385,38.0385,38.0205,38.0205,6800.0
2011-03-11 14:25:00,42.29,42.29,42.24,42.28,25500.0,38.0295,38.0295,37.9845,38.0205,25500.0
2011-03-11 14:30:00,42.28,42.29,42.25,42.27,26700.0,38.0205,38.0295,37.9935,38.0115,26700.0
2011-03-11 14:35:00,42.27,42.28,42.24,42.24,10800.0,38.0115,38.0205,37.9845,37.9845,10800.0
2011-03-11 14:40:00,42.24,42.3,42.24,42.25,17700.0,37.9845,38.0385,37.9845,37.9935,17700.0
2011-03-11 14:45:00,42.25,42.28,42.23,42.28,6600.0,37.9935,38.0205,37.9755,38.0205,6600.0
2011-03-11 14:50:00,42.28,42.29,42.24,42.25,14400.0,38.0205,38.0295,37.9845,37.9935,14400.0
2011-03-11 14:55:00,42.25,42.26,42.19,42.2,19500.0,37.9935,38.0025,37.9395,37.9485,19500.0
2011-03-11 15:00:00,42.2,42.27,42.19,42.26,19000.0,37.9485,38.0115,37.9395,38.0025,19000.0
2011-03-11 15:05:00,42.27,42.3,42.22,42.23,19800.0,38.0115,38.0385,37.9665,37.9755,19800.0
2011-03-11 15:10:00,42.23,42.26,42.19,42.25,19100.0,37.9755,38.0025,37.9395,37.9935,19100.0
2011-03-11 15:15:00,42.26,42.27,42.25,42.25,18100.0,38.0025,38.0115,37.9935,37.9935,18100.0
2011-03-11 15:20:00,42.26,42.31,42.24,42.3,18000.0,38.0025,38.0475,37.9845,38.0385,18000.0
2011-03-11 15:25:00,42.3,42.3,42.26,42.29,17800.0,38.0385,38.0385,38.0025,38.0295,17800.0
2011-03-11 15:30:00,42.29,42.3,42.1,42.12,43300.0,38.0295,38.0385,37.8586,37.8766,43300.0
2011-03-11 15:35:00,42.12,42.2,42.1,42.14,37700.0,37.8766,37.9485,37.8586,37.8946,37700.0
2011-03-11 15:40:00,42.15,42.23,42.14,42.23,23100.0,37.9036,37.9755,37.8946,37.9755,23100.0
2011-03-11 15:45:00,42.23,42.25,42.19,42.2,57700.0,37.9755,37.9935,37.9395,37.9485,57700.0
2011-03-11 15:50:00,42.19,42.23,42.17,42.18,50200.0,37.9395,37.9755,37.9216,37.9305,50200.0
2011-03-11 15:55:00,42.18,42.19,42.1,42.13,67500.0,37.9305,37.9395,37.8586,37.8856,67500.0
2011-03-14 09:30:00,41.97,42.34,41.75,42.33,23600.0,37.7417,38.0744,37.5439,38.0654,23600.0
2011-03-14 09:35:00,42.33,42.65,42.33,42.52,19900.0,38.0654,38.3532,38.0654,38.2363,19900.0
2011-03-14 09:40:00,42.55,42.55,42.3,42.3,9000.0,38.2633,38.2633,38.0385,38.0385,9000.0
2011-03-14 09:45:00,42.31,42.62,42.26,42.43,17900.0,38.0475,38.3262,38.0025,38.1554,17900.0
2011-03-14 09:50:00,42.5,42.65,42.48,42.56,9800.0,38.2183,38.3532,38.2003,38.2723,9800.0
2011-03-14 09:55:00,42.53,42.81,42.46,42.77,14100.0,38.2453,38.4971,38.1823,38.4611,14100.0
2011-03-14 10:00:00,42.72,42.83,42.66,42.79,11300.0,38.4161,38.5151,38.3622,38.4791,11300.0
2011-03-14 10:05:00,42.78,42.79,42.6,42.65,17600.0,38.4701,38.4791,38.3082,38.3532,17600.0
2011-03-14 10:10:00,42.63,42.7,42.58,42.7,26900.0,38.3352,38.3982,38.2902,38.3982,26900.0
2011-03-14 10:15:00,42.7,42.83,42.68,42.76,20000.0,38.3982,38.5151,38.3802,38.4521,20000.0
2011-03-14 10:20:00,42.76,42.96,42.76,42.96,22400.0,38.4521,38.632,38.4521,38.632,22400.0
2011-03-14 10:25:00,42.96,43.04,42.92,42.93,16500.0,38.632,38.7039,38.596,38.605,16500.0
2011-03-14 10:30:00,42.94,42.94,42.57,42.58,14500.0,38.614,38.614,38.2813,38.2902,14500.0
2011-03-14 10:35:00,42.55,42.62,42.49,42.61,11900.0,38.2633,38.3262,38.2093,38.3172,11900.0
2011-03-14 10:40:00,42.62,42.7,42.57,42.58,17100.0,38.3262,38.3982,38.2813,38.2902,17100.0
2011-03-14 10:45:00,42.58,42.72,42.58,42.72,12800.0,38.2902,38.4161,38.2902,38.4161,12800.0
2011-03-14 10:50:00,42.72,42.78,42.6,42.6,11200.0,38.4161,38.4701,38.3082,38.3082,11200.0
2011-03-14 10:55:00,42.6,42.61,42.4,42.41,11500.0,38.3082,38.3172,38.1284,38.1374,11500.0
2011-03-14 11:00:00,42.42,42.42,42.22,42.42,34200.0,38.1464,38.1464,37.9665,38.1464,34200.0
2011-03-14 11:05:00,42.43,42.43,42.35,42.38,14500.0,38.1554,38.1554,38.0834,38.1104,14500.0
2011-03-14 11:10:00,42.37,42.42,42.29,42.4,30500.0,38.1014,38.1464,38.0295,38.1284,30500.0
2011-03-14 11:15:00,42.38,42.41,42.23,42.25,17300.0,38.1104,38.1374,37.9755,37.9935,17300.0
2011-03-14 11:20:00,42.26,42.45,42.26,42.42,13200.0,38.0025,38.1733,38.0025,38.1464,13200.0
2011-03-14 11:25:00,42.42,42.45,42.33,42.34,8800.0,38.1464,38.1733,38.0654,38.0744,8800.0
2011-03-14 11:30:00,42.3,42.32,42.11,42.21,13100.0,38.0385,38.0564,37.8676,37.9575,13100.0
2011-03-14 11:35:00,42.21,42.22,42.12,42.13,11400.0,37.9575,37.9665,37.8766,37.8856,11400.0
2011-03-14 11:40:00,42.14,42.14,42.05,42.1,17300.0,37.8946,37.8946,37.8136,37.8586,17300.0
2011-03-14 11:45:00,42.1,42.1,42.04,42.05,10800.0,37.8586,37.8586,37.8047,37.8136,10800.0
2011-03-14 11:50:00,42.04,42.06,42.0,42.0,13000.0,37.8047,37.8226,37.7687,37.7687,13000.0
2011-03-14 11:55:00,41.99,42.0,41.96,41.98,9700.0,37.7597,37.7687,37.7327,37.7507,9700.0
2011-03-14 12:00:00,41.97,42.05,41.97,41.98,16300.0,37.7417,37.8136,37.7417,37.7507,16300.0
2011-03-14 12:05:00,41.98,42.01,41.97,41.99,5500.0,37.7507,37.7777,37.7417,37.7597,5500.0
2011-03-14 12:10:00,41.99,42.02,41.99,42.01,7300.0,37.7597,37.7867,37.7597,37.7777,7300.0
2011-03-14 12:15:00,42.01,42.02,41.94,42.0,10100.0,37.7777,37.7867,37.7147,37.7687,10100.0
2011-03-14 12:20:00,42.01,42.13,41.98,42.13,6900.0,37.7777,37.8856,37.7507,37.8856,6900.0
2011-03-14 12:25:00,42.13,42.14,42.04,42.04,8200.0,37.8856,37.8946,37.8047,37.8047,8200.0
2011-03-14 12:30:00,42.04,42.05,42.01,42.04,5900.0,37.8047,37.8136,37.7777,37.8047,5900.0
2011-03-14 12:35:00,42.04,42.05,41.95,41.97,5300.0,37.8047,37.8136,37.7237,37.7417,5300.0
2011-03-14 12:40:00,41.94,41.97,41.93,41.96,4200.0,37.7147,37.7417,37.7057,37.7327,4200.0
2011-03-14 12:45:00,41.96,41.99,41.95,41.95,3100.0,37.7327,37.7597,37.7237,37.7237,3100.0
2011-03-14 12:50:00,41.98,42.03,41.98,42.02,2400.0,37.7507,37.7957,37.7507,37.7867,2400.0
2011-03-14 12:55:00,42.0,42.1,42.0,42.1,3600.0,37.7687,37.8586,37.7687,37.8586,3600.0
2011-03-14 13:00:00,42.1,42.11,42.09,42.1,2500.0,37.8586,37.8676,37.8496,37.8586,2500.0
2011-03-14 13:05:00,42.11,42.19,42.11,42.17,3200.0,37.8676,37.9395,37.8676,37.9216,3200.0
2011-03-14 13:10:00,42.2,42.26,42.19,42.26,2400.0,37.9485,38.0025,37.9395,38.0025,2400.0
2011-03-14 13:15:00,42.28,42.29,42.25,42.25,2500.0,38.0205,38.0295,37.9935,37.9935,2500.0
2011-03-14 13:20:00,42.25,42.25,42.15,42.15,2700.0,37.9935,37.9935,37.9036,37.9036,2700.0
2011-03-14 13:25:00,42.17,42.22,42.15,42.2,3000.0,37.9216,37.9665,37.9036,37.9485,3000.0
2011-03-14 13:30:00,42.22,42.25,42.19,42.21,4100.0,37.9665,37.9935,37.9395,37.9575,4100.0
2011-03-14 13:35:00,42.21,42.22,42.16,42.17,2700.0,37.9575,37.9665,37.9126,37.9216,2700.0
2011-03-14 13:40:00,42.18,42.22,42.17,42.22,4700.0,37.9305,37.9665,37.9216,37.9665,4700.0
2011-03-14 13:45:00,42.24,42.29,42.22,42.22,14700.0,37.9845,38.0295,37.9665,37.9665,14700.0
2011-03-14 13:50:00,42.23,42.32,42.23,42.32,2800.0,37.9755,38.0564,37.9755,38.0564,2800.0
2011-03-14 13:55:00,42.3,42.32,42.21,42.21,3000.0,38.0385,38.0564,37.9575,37.9575,3000.0
2011-03-14 14:00:00,42.17,42.25,42.17,42.25,3600.0,37.9216,37.9935,37.9216,37.9935,3600.0
2011-03-14 14:05:00,42.25,42.42,42.25,42.38,5500.0,37.9935,38.1464,37.9935,38.1104,5500.0
2011-03-14 14:10:00,42.37,42.4,42.33,42.35,5600.0,38.1014,38.1284,38.0654,38.0834,5600.0
2011-03-14 14:15:00,42.33,42.34,42.28,42.29,2800.0,38.0654,38.0744,38.0205,38.0295,2800.0
2011-03-14 14:20:00,42.3,42.49,42.3,42.49,7900.0,38.0385,38.2093,38.0385,38.2093,7900.0
2011-03-14 14:25:00,42.48,42.52,42.42,42.52,10300.0,38.2003,38.2363,38.1464,38.2363,10300.0
2011-03-14 14:30:00,42.52,42.52,42.42,42.42,4500.0,38.2363,38.2363,38.1464,38.1464,4500.0
2011-03-14 14:35:00,42.41,42.47,42.38,42.4,6900.0,38.1374,38.1913,38.1104,38.1284,6900.0
2011-03-14 14:40:00,42.4,42.41,42.36,42.36,4800.0,38.1284,38.1374,38.0924,38.0924,4800.0
2011-03-14 14:45:00,42.36,42.46,42.34,42.45,9300.0,38.0924,38.1823,38.0744,38.1733,9300.0
2011-03-14 14:50:00,42.45,42.48,42.4,42.44,12100.0,38.1733,38.2003,38.1284,38.1644,12100.0
2011-03-14 14:55:00,42.44,42.5,42.43,42.46,12500.0,38.1644,38.2183,38.1554,38.1823,12500.0
2011-03-14 15:00:00,42.46,42.53,42.45,42.46,10300.0,38.1823,38.2453,38.1733,38.1823,10300.0
2011-03-14 15:05:00,42.47,42.6,42.47,42.55,18000.0,38.1913,38.3082,38.1913,38.2633,18000.0
2011-03-14 15:10:00,42.55,42.68,42.55,42.68,13100.0,38.2633,38.3802,38.2633,38.3802,13100.0
2011-03-14 15:15:00,42.68,42.68,42.59,42.6,9200.0,38.3802,38.3802,38.2992,38.3082,9200.0
2011-03-14 15:20:00,42.59,42.61,42.54,42.61,20600.0,38.2992,38.3172,38.2543,38.3172,20600.0
2011-03-14 15:25:00,42.6,42.65,42.51,42.56,25300.0,38.3082,38.3532,38.2273,38.2723,25300.0
2011-03-14 15:30:00,42.56,42.64,42.52,42.58,26900.0,38.2723,38.3442,38.2363,38.2902,26900.0
2011-03-14 15:35:00,42.59,42.66,42.55,42.62,16900.0,38.2992,38.3622,38.2633,38.3262,16900.0
2011-03-14 15:40:00,42.62,42.74,42.62,42.72,17700.0,38.3262,38.4341,38.3262,38.4161,17700.0
2011-03-14 15:45:00,42.73,42.78,42.65,42.66,24400.0,38.4251,38.4701,38.3532,38.3622,24400.0
2011-03-14 15:50:00,42.65,42.68,42.59,42.64,40700.0,38.3532,38.3802,38.2992,38.3442,40700.0
2011-03-14 15:55:00,42.63,42.72,42.62,42.62,50200.0,38.3352,38.4161,38.3262,38.3262,50200.0
2011-03-15 09:30:00,41.15,41.38,41.0,41.23,24200.0,37.0043,37.2111,36.8694,37.0763,24200.0
2011-03-15 09:35:00,41.18,41.79,41.0,41.79,20600.0,37.0313,37.5798,36.8694,37.5798,20600.0
2011-03-15 09:40:00,41.81,41.81,41.64,41.77,14900.0,37.5978,37.5978,37.445,37.5619,14900.0
2011-03-15 09:45:00,41.8,41.95,41.67,41.95,10800.0,37.5888,37.7237,37.4719,37.7237,10800.0
2011-03-15 09:50:00,41.94,42.1,41.87,41.97,15600.0,37.7147,37.8586,37.6518,37.7417,15600.0
2011-03-15 09:55:00,42.0,42.0,41.69,41.73,15300.0,37.7687,37.7687,37.4899,37.5259,15300.0
2011-03-15 10:00:00,41.71,41.94,41.7,41.94,28300.0,37.5079,37.7147,37.4989,37.7147,28300.0
2011-03-15 10:05:00,41.95,42.13,41.94,42.01,23400.0,37.7237,37.8856,37.7147,37.7777,23400.0
2011-03-15 10:10:00,42.01,42.26,41.98,42.26,18000.0,37.7777,38.0025,37.7507,38.0025,18000.0
2011-03-15 10:15:00,42.27,42.3,42.15,42.24,13100.0,38.0115,38.0385,37.9036,37.9845,13100.0
2011-03-15 10:20:00,42.24,42.44,42.22,42.41,13300.0,37.9845,38.1644,37.9665,38.1374,13300.0
2011-03-15 10:25:00,42.43,42.71,42.43,42.7,15800.0,38.1554,38.4072,38.1554,38.3982,15800.0
2011-03-15 10:30:00,42.62,42.65,42.56,42.56,7600.0,38.3262,38.3532,38.2723,38.2723,7600.0
2011-03-15 10:35:00,42.48,42.59,42.45,42.53,8200.0,38.2003,38.2992,38.1733,38.2453,8200.0
2011-03-15 10:40:00,42.51,42.7,42.51,42.7,8000.0,38.2273,38.3982,38.2273,38.3982,8000.0
2011-03-15 10:45:00,42.7,42.71,42.62,42.68,5200.0,38.3982,38.4072,38.3262,38.3802,5200.0
2011-03-15 10:50:00,42.65,42.68,42.64,42.65,4600.0,38.3532,38.3802,38.3442,38.3532,4600.0
2011-03-15 10:55:00,42.65,42.65,42.52,42.59,6300.0,38.3532,38.3532,38.2363,38.2992,6300.0
2011-03-15 11:00:00,42.61,42.64,42.29,42.31,20200.0,38.3172,38.3442,38.0295,38.0475,20200.0
2011-03-15 11:05:00,42.29,42.42,42.27,42.38,19700.0,38.0295,38.1464,38.0115,38.1104,19700.0
2011-03-15 11:10:00,42.38,42.46,42.38,42.44,9800.0,38.1104,38.1823,38.1104,38.1644,9800.0
2011-03-15 11:15:00,42.41,42.47,42.39,42.43,8800.0,38.1374,38.1913,38.1194,38.1554,8800.0
2011-03-15 11:20:00,42.41,42.45,42.36,42.44,5600.0,38.1374,38.1733,38.0924,38.1644,5600.0
2011-03-15 11:25:00,42.42,42.62,42.42,42.58,3800.0,38.1464,38.3262,38.1464,38.2902,3800.0
2011-03-15 11:30:00,42.61,42.69,42.59,42.63,5500.0,38.3172,38.3892,38.2992,38.3352,5500.0
2011-03-15 11:35:00,42.63,42.76,42.61,42.76,6300.0,38.3352,38.4521,38.3172,38.4521,6300.0
2011-03-15 11:40:00,42.8,42.86,42.8,42.81,13500.0,38.4881,38.542,38.4881,38.4971,13500.0
2011-03-15 11:45:00,42.8,42.82,42.65,42.65,5200.0,38.4881,38.5061,38.3532,38.3532,5200.0
2011-03-15 11:50:00,42.65,42.65,42.56,42.58,1800.0,38.3532,38.3532,38.2723,38.2902,1800.0
2011-03-15 11:55:00,42.59,42.63,42.59,42.63,2600.0,38.2992,38.3352,38.2992,38.3352,2600.0
2011-03-15 12:00:00,42.65,42.81,42.63,42.78,6000.0,38.3532,38.4971,38.3352,38.4701,6000.0
2011-03-15 12:05:00,42.76,42.8,42.75,42.79,3300.0,38.4521,38.4881,38.4431,38.4791,3300.0
2011-03-15 12:10:00,42.78,42.78,42.74,42.78,2700.0,38.4701,38.4701,38.4341,38.4701,2700.0
2011-03-15 12:15:00,42.76,42.76,42.69,42.69,1400.0,38.4521,38.4521,38.3892,38.3892,1400.0
2011-03-15 12:20:00,42.65,42.7,42.63,42.65,6400.0,38.3532,38.3982,38.3352,38.3532,6400.0
2011-03-15 12:25:00,42.66,42.76,42.66,42.74,3900.0,38.3622,38.4521,38.3622,38.4341,3900.0
2011-03-15 12:30:00,42.75,42.75,42.62,42.63,2500.0,38.4431,38.4431,38.3262,38.3352,2500.0
2011-03-15 12:35:00,42.63,42.65,42.61,42.62,4600.0,38.3352,38.3532,38.3172,38.3262,4600.0
2011-03-15 12:40:00,42.61,42.61,42.44,42.44,12700.0,38.3172,38.3172,38.1644,38.1644,12700.0
2011-03-15 12:45:00,42.44,42.47,42.41,42.46,6300.0,38.1644,38.1913,38.1374,38.1823,6300.0
2011-03-15 12:50:00,42.48,42.63,42.48,42.58,7300.0,38.2003,38.3352,38.2003,38.2902,7300.0
2011-03-15 12:55:00,42.57,42.58,42.54,42.57,2100.0,38.2813,38.2902,38.2543,38.2813,2100.0
2011-03-15 13:00:00,42.55,42.57,42.53,42.55,2400.0,38.2633,38.2813,38.2453,38.2633,2400.0
2011-03-15 13:05:00,42.54,42.55,42.52,42.55,1500.0,38.2543,38.2633,38.2363,38.2633,1500.0
2011-03-15 13:10:00,42.52,42.6,42.5,42.6,4400.0,38.2363,38.3082,38.2183,38.3082,4400.0
2011-03-15 13:15:00,42.57,42.57,42.45,42.47,4000.0,38.2813,38.2813,38.1733,38.1913,4000.0
2011-03-15 13:20:00,42.47,42.52,42.46,42.46,7600.0,38.1913,38.2363,38.1823,38.1823,7600.0
2011-03-15 13:25:00,42.47,42.48,42.4,42.41,4800.0,38.1913,38.2003,38.1284,38.1374,4800.0
2011-03-15 13:30:00,42.42,42.52,42.42,42.52,2300.0,38.1464,38.2363,38.1464,38.2363,2300.0
2011-03-15 13:35:00,42.53,42.53,42.48,42.5,2400.0,38.2453,38.2453,38.2003,38.2183,2400.0
2011-03-15 13:40:00,42.6,42.62,42.54,42.54,3400.0,38.3082,38.3262,38.2543,38.2543,3400.0
2011-03-15 13:45:00,42.55,42.58,42.5,42.56,3000.0,38.2633,38.2902,38.2183,38.2723,3000.0
2011-03-15 13:50:00,42.62,42.62,42.57,42.58,2300.0,38.3262,38.3262,38.2813,38.2902,2300.0
2011-03-15 13:55:00,42.59,42.67,42.58,42.66,2400.0,38.2992,38.3712,38.2902,38.3622,2400.0
2011-03-15 14:00:00,42.66,42.68,42.63,42.63,3400.0,38.3622,38.3802,38.3352,38.3352,3400.0
2011-03-15 14:05:00,42.62,42.69,42.61,42.68,4100.0,38.3262,38.3892,38.3172,38.3802,4100.0
2011-03-15 14:10:00,42.68,42.7,42.65,42.67,3100.0,38.3802,38.3982,38.3532,38.3712,3100.0
2011-03-15 14:15:00,42.68,42.73,42.53,42.53,17200.0,38.3802,38.4251,38.2453,38.2453,17200.0
2011-03-15 14:20:00,42.53,42.74,42.53,42.74,4500.0,38.2453,38.4341,38.2453,38.4341,4500.0
2011-03-15 14:25:00,42.76,42.86,42.71,42.83,6000.0,38.4521,38.542,38.4072,38.5151,6000.0
2011-03-15 14:30:00,42.82,42.86,42.77,42.82,5000.0,38.5061,38.542,38.4611,38.5061,5000.0
2011-03-15 14:35:00,42.8,42.85,42.75,42.79,6100.0,38.4881,38.533,38.4431,38.4791,6100.0
2011-03-15 14:40:00,42.79,42.93,42.79,42.91,17400.0,38.4791,38.605,38.4791,38.587,17400.0
2011-03-15 14:45:00,42.92,43.02,42.91,42.96,12000.0,38.596,38.6859,38.587,38.632,12000.0
2011-03-15 14:50:00,42.96,42.96,42.88,42.91,9800.0,38.632,38.632,38.56,38.587,9800.0
2011-03-15 14:55:00,42.9,42.97,42.86,42.89,11800.0,38.578,38.641,38.542,38.569,11800.0
2011-03-15 15:00:00,42.88,43.03,42.87,43.02,6700.0,38.56,38.6949,38.551,38.6859,6700.0
2011-03-15 15:05:00,43.03,43.1,42.99,43.05,10500.0,38.6949,38.7579,38.6589,38.7129,10500.0
2011-03-15 15:10:00,43.04,43.09,43.04,43.08,8700.0,38.7039,38.7489,38.7039,38.7399,8700.0
2011-03-15 15:15:00,43.06,43.18,43.05,43.18,12200.0,38.7219,38.8298,38.7129,38.8298,12200.0
2011-03-15 15:20:00,43.17,43.33,43.16,43.26,22300.0,38.8208,38.9647,38.8118,38.9017,22300.0
2011-03-15 15:25:00,43.26,43.28,43.15,43.17,10700.0,38.9017,38.9197,38.8028,38.8208,10700.0
2011-03-15 15:30:00,43.16,43.17,43.04,43.09,14300.0,38.8118,38.8208,38.7039,38.7489,14300.0
2011-03-15 15:35:00,43.09,43.13,43.06,43.13,13900.0,38.7489,38.7848,38.7219,38.7848,13900.0
2011-03-15 15:40:00,43.12,43.27,43.11,43.22,22000.0,38.7758,38.9107,38.7669,38.8658,22000.0
2011-03-15 15:45:00,43.23,43.23,43.01,43.06,54600.0,38.8748,38.8748,38.6769,38.7219,54600.0
2011-03-15 15:50:00,43.07,43.14,43.0,43.08,39300.0,38.7309,38.7938,38.6679,38.7399,39300.0
2011-03-15 15:55:00,43.09,43.1,43.0,43.01,79500.0,38.7489,38.7579,38.6679,38.6769,79500.0
2011-03-16 09:30:00,42.8,42.88,42.37,42.74,20000.0,38.4881,38.56,38.1014,38.4341,20000.0
2011-03-16 09:35:00,42.88,42.88,42.64,42.64,7700.0,38.56,38.56,38.3442,38.3442,7700.0
2011-03-16 09:40:00,42.64,42.64,42.37,42.59,11400.0,38.3442,38.3442,38.1014,38.2992,11400.0
2011-03-16 09:45:00,42.57,42.63,42.45,42.5,6600.0,38.2813,38.3352,38.1733,38.2183,6600.0
2011-03-16 09:50:00,42.51,42.63,42.48,42.59,8400.0,38.2273,38.3352,38.2003,38.2992,8400.0
2011-03-16 09:55:00,42.55,42.63,42.48,42.53,15500.0,38.2633,38.3352,38.2003,38.2453,15500.0
2011-03-16 10:00:00,42.52,42.67,42.52,42.57,6200.0,38.2363,38.3712,38.2363,38.2813,6200.0
2011-03-16 10:05:00,42.56,42.66,42.5,42.52,9400.0,38.2723,38.3622,38.2183,38.2363,9400.0
2011-03-16 10:10:00,42.52,42.56,42.31,42.33,14900.0,38.2363,38.2723,38.0475,38.0654,14900.0
2011-03-16 10:15:00,42.33,42.37,42.19,42.36,7800.0,38.0654,38.1014,37.9395,38.0924,7800.0
2011-03-16 10:20:00,42.33,42.33,42.19,42.23,9700.0,38.0654,38.0654,37.9395,37.9755,9700.0
2011-03-16 10:25:00,42.21,42.3,42.15,42.29,14000.0,37.9575,38.0385,37.9036,38.0295,14000.0
2011-03-16 10:30:00,42.3,42.38,42.27,42.3,4800.0,38.0385,38.1104,38.0115,38.0385,4800.0
2011-03-16 10:35:00,42.32,42.46,42.27,42.41,11500.0,38.0564,38.1823,38.0115,38.1374,11500.0
2011-03-16 10:40:00,42.43,42.47,42.38,42.4,9200.0,38.1554,38.1913,38.1104,38.1284,9200.0
2011-03-16 10:45:00,42.41,42.5,42.38,42.43,8800.0,38.1374,38.2183,38.1104,38.1554,8800.0
2011-03-16 10:50:00,42.44,42.44,42.33,42.34,5400.0,38.1644,38.1644,38.0654,38.0744,5400.0
2011-03-16 10:55:00,42.34,42.34,42.08,42.11,9100.0,38.0744,38.0744,37.8406,37.8676,9100.0
2011-03-16 11:00:00,42.09,42.12,41.76,42.01,44300.0,37.8496,37.8766,37.5529,37.7777,44300.0
2011-03-16 11:05:00,41.96,42.19,41.67,42.18,39000.0,37.7327,37.9395,37.4719,37.9305,39000.0
2011-03-16 11:10:00,42.19,42.29,42.05,42.22,23200.0,37.9395,38.0295,37.8136,37.9665,23200.0
2011-03-16 11:15:00,42.21,42.21,42.05,42.2,15200.0,37.9575,37.9575,37.8136,37.9485,15200.0
2011-03-16 11:20:00,42.17,42.2,42.08,42.11,12700.0,37.9216,37.9485,37.8406,37.8676,12700.0
2011-03-16 11:25:00,42.17,42.22,42.1,42.22,2700.0,37.9216,37.9665,37.8586,37.9665,2700.0
2011-03-16 11:30:00,42.25,42.42,42.25,42.33,4500.0,37.9935,38.1464,37.9935,38.0654,4500.0
2011-03-16 11:35:00,42.35,42.37,42.2,42.28,3000.0,38.0834,38.1014,37.9485,38.0205,3000.0
2011-03-16 11:40:00,42.28,42.38,42.27,42.3,3000.0,38.0205,38.1104,38.0115,38.0385,3000.0
2011-03-16 11:45:00,42.25,42.27,42.14,42.23,3600.0,37.9935,38.0115,37.8946,37.9755,3600.0
2011-03-16 11:50:00,42.25,42.25,42.17,42.24,2100.0,37.9935,37.9935,37.9216,37.9845,2100.0
2011-03-16 11:55:00,42.24,42.36,42.15,42.2,5200.0,37.9845,38.0924,37.9036,37.9485,5200.0
2011-03-16 12:00:00,42.22,42.24,42.04,42.06,5200.0,37.9665,37.9845,37.8047,37.8226,5200.0
2011-03-16 12:05:00,42.07,42.14,42.05,42.12,5200.0,37.8316,37.8946,37.8136,37.8766,5200.0
2011-03-16 12:10:00,42.14,42.26,42.03,42.09,16300.0,37.8946,38.0025,37.7957,37.8496,16300.0
2011-03-16 12:15:00,42.09,42.14,42.03,42.11,22500.0,37.8496,37.8946,37.7957,37.8676,22500.0
2011-03-16 12:20:00,42.1,42.23,42.08,42.22,13700.0,37.8586,37.9755,37.8406,37.9665,13700.0
2011-03-16 12:25:00,42.23,42.39,42.23,42.31,11300.0,37.9755,38.1194,37.9755,38.0475,11300.0
2011-03-16 12:30:00,42.33,42.36,42.23,42.29,10600.0,38.0654,38.0924,37.9755,38.0295,10600.0
2011-03-16 12:35:00,42.28,42.35,42.15,42.21,8100.0,38.0205,38.0834,37.9036,37.9575,8100.0
2011-03-16 12:40:00,42.22,42.37,42.22,42.26,7800.0,37.9665,38.1014,37.9665,38.0025,7800.0
2011-03-16 12:45:00,42.26,42.48,42.26,42.39,7700.0,38.0025,38.2003,38.0025,38.1194,7700.0
2011-03-16 12:50:00,42.38,42.4,42.29,42.34,4100.0,38.1104,38.1284,38.0295,38.0744,4100.0
2011-03-16 12:55:00,42.3,42.41,42.3,42.41,1700.0,38.0385,38.1374,38.0385,38.1374,1700.0
2011-03-16 13:00:00,42.43,42.48,42.41,42.46,3700.0,38.1554,38.2003,38.1374,38.1823,3700.0
2011-03-16 13:05:00,42.45,42.46,42.35,42.35,2700.0,38.1733,38.1823,38.0834,38.0834,2700.0
2011-03-16 13:10:00,42.33,42.34,42.27,42.31,3800.0,38.0654,38.0744,38.0115,38.0475,3800.0
2011-03-16 13:15:00,42.33,42.36,42.33,42.35,1200.0,38.0654,38.0924,38.0654,38.0834,1200.0
2011-03-16 13:20:00,42.36,42.41,42.24,42.24,4200.0,38.0924,38.1374,37.9845,37.9845,4200.0
2011-03-16 13:25:00,42.25,42.31,42.23,42.31,2700.0,37.9935,38.0475,37.9755,38.0475,2700.0
2011-03-16 13:30:00,42.27,42.29,42.14,42.18,20700.0,38.0115,38.0295,37.8946,37.9305,20700.0
2011-03-16 13:35:00,42.18,42.18,42.04,42.1,21600.0,37.9305,37.9305,37.8047,37.8586,21600.0
2011-03-16 13:40:00,42.12,42.14,42.03,42.08,25300.0,37.8766,37.8946,37.7957,37.8406,25300.0
2011-03-16 13:45:00,42.08,42.12,42.04,42.09,19500.0,37.8406,37.8766,37.8047,37.8496,19500.0
2011-03-16 13:50:00,42.09,42.21,42.07,42.09,10500.0,37.8496,37.9575,37.8316,37.8496,10500.0
2011-03-16 13:55:00,42.09,42.14,42.05,42.05,5100.0,37.8496,37.8946,37.8136,37.8136,5100.0
2011-03-16 14:00:00,42.05,42.08,41.94,42.0,11800.0,37.8136,37.8406,37.7147,37.7687,11800.0
2011-03-16 14:05:00,42.01,42.02,41.89,41.99,16200.0,37.7777,37.7867,37.6698,37.7597,16200.0
2011-03-16 14:10:00,42.0,42.03,41.8,41.89,28400.0,37.7687,37.7957,37.5888,37.6698,28400.0
2011-03-16 14:15:00,41.88,41.88,41.64,41.68,16900.0,37.6608,37.6608,37.445,37.4809,16900.0
2011-03-16 14:20:00,41.64,41.91,41.63,41.89,15500.0,37.445,37.6877,37.436,37.6698,15500.0
2011-03-16 14:25:00,41.89,42.08,41.87,42.04,16400.0,37.6698,37.8406,37.6518,37.8047,16400.0
2011-03-16 14:30:00,42.02,42.17,42.02,42.14,28300.0,37.7867,37.9216,37.7867,37.8946,28300.0
2011-03-16 14:35:00,42.13,42.38,42.1,42.35,28500.0,37.8856,38.1104,37.8586,38.0834,28500.0
2011-03-16 14:40:00,42.36,42.54,42.33,42.38,15400.0,38.0924,38.2543,38.0654,38.1104,15400.0
2011-03-16 14:45:00,42.41,42.48,42.33,42.46,6500.0,38.1374,38.2003,38.0654,38.1823,6500.0
2011-03-16 14:50:00,42.44,42.53,42.41,42.46,5700.0,38.1644,38.2453,38.1374,38.1823,5700.0
2011-03-16 14:55:00,42.47,42.54,42.38,42.38,8700.0,38.1913,38.2543,38.1104,38.1104,8700.0
2011-03-16 15:00:00,42.41,42.47,42.35,42.45,9800.0,38.1374,38.1913,38.0834,38.1733,9800.0
2011-03-16 15:05:00,42.45,42.45,42.36,42.42,10900.0,38.1733,38.1733,38.0924,38.1464,10900.0
2011-03-16 15:10:00,42.46,42.51,42.28,42.28,13500.0,38.1823,38.2273,38.0205,38.0205,13500.0
2011-03-16 15:15:00,42.26,42.42,42.24,42.35,9900.0,38.0025,38.1464,37.9845,38.0834,9900.0
2011-03-16 15:20:00,42.38,42.42,42.29,42.35,11200.0,38.1104,38.1464,38.0295,38.0834,11200.0
2011-03-16 15:25:00,42.35,42.43,42.13,42.22,24500.0,38.0834,38.1554,37.8856,37.9665,24500.0
2011-03-16 15:30:00,42.21,42.26,42.1,42.16,40900.0,37.9575,38.0025,37.8586,37.9126,40900.0
2011-03-16 15:35:00,42.18,42.25,42.16,42.17,13500.0,37.9305,37.9935,37.9126,37.9216,13500.0
2011-03-16 15:40:00,42.16,42.24,42.13,42.19,16800.0,37.9126,37.9845,37.8856,37.9395,16800.0
2011-03-16 15:45:00,42.2,42.2,42.03,42.13,29000.0,37.9485,37.9485,37.7957,37.8856,29000.0
2011-03-16 15:50:00,42.11,42.16,42.04,42.08,39300.0,37.8676,37.9126,37.8047,37.8406,39300.0
2011-03-16 15:55:00,42.08,42.1,41.96,41.99,66200.0,37.8406,37.8586,37.7327,37.7597,66200.0
2011-03-17 09:30:00,42.99,42.99,42.76,42.96,11800.0,38.6589,38.6589,38.4521,38.632,11800.0
2011-03-17 09:35:00,42.91,42.91,42.47,42.82,8500.0,38.587,38.587,38.1913,38.5061,8500.0
2011-03-17 09:40:00,42.76,42.98,42.65,42.98,8600.0,38.4521,38.65,38.3532,38.65,8600.0
2011-03-17 09:45:00,42.9,42.98,42.61,42.74,8700.0,38.578,38.65,38.3172,38.4341,8700.0
2011-03-17 09:50:00,42.74,42.93,42.7,42.71,8900.0,38.4341,38.605,38.3982,38.4072,8900.0
2011-03-17 09:55:00,42.66,42.76,42.57,42.66,9800.0,38.3622,38.4521,38.2813,38.3622,9800.0
2011-03-17 10:00:00,42.7,42.82,42.59,42.67,5700.0,38.3982,38.5061,38.2992,38.3712,5700.0
2011-03-17 10:05:00,42.7,42.86,42.66,42.8,7600.0,38.3982,38.542,38.3622,38.4881,7600.0
2011-03-17 10:10:00,42.84,42.95,42.84,42.85,5800.0,38.5241,38.623,38.5241,38.533,5800.0
2011-03-17 10:15:00,42.87,43.08,42.87,43.05,15000.0,38.551,38.7399,38.551,38.7129,15000.0
2011-03-17 10:20:00,43.07,43.08,42.94,42.97,4800.0,38.7309,38.7399,38.614,38.641,4800.0
2011-03-17 10:25:00,43.03,43.18,43.0,43.11,8000.0,38.6949,38.8298,38.6679,38.7669,8000.0
2011-03-17 10:30:00,43.1,43.1,42.98,42.98,4600.0,38.7579,38.7579,38.65,38.65,4600.0
2011-03-17 10:35:00,43.01,43.03,42.93,42.93,5400.0,38.6769,38.6949,38.605,38.605,5400.0
2011-03-17 10:40:00,42.9,42.91,42.74,42.77,7000.0,38.578,38.587,38.4341,38.4611,7000.0
2011-03-17 10:45:00,42.8,42.81,42.71,42.79,9000.0,38.4881,38.4971,38.4072,38.4791,9000.0
2011-03-17 10:50:00,42.78,42.79,42.66,42.79,4200.0,38.4701,38.4791,38.3622,38.4791,4200.0
2011-03-17 10:55:00,42.8,42.82,42.65,42.71,3600.0,38.4881,38.5061,38.3532,38.4072,3600.0
2011-03-17 11:00:00,42.77,42.8,42.74,42.79,3700.0,38.4611,38.4881,38.4341,38.4791,3700.0
2011-03-17 11:05:00,42.78,42.83,42.77,42.78,3300.0,38.4701,38.5151,38.4611,38.4701,3300.0
2011-03-17 11:10:00,42.78,42.79,42.68,42.68,3100.0,38.4701,38.4791,38.3802,38.3802,3100.0
2011-03-17 11:15:00,42.64,42.64,42.55,42.58,5900.0,38.3442,38.3442,38.2633,38.2902,5900.0
2011-03-17 11:20:00,42.6,42.64,42.49,42.52,8400.0,38.3082,38.3442,38.2093,38.2363,8400.0
2011-03-17 11:25:00,42.49,42.6,42.46,42.55,8000.0,38.2093,38.3082,38.1823,38.2633,8000.0
2011-03-17 11:30:00,42.53,42.63,42.53,42.63,1900.0,38.2453,38.3352,38.2453,38.3352,1900.0
2011-03-17 11:35:00,42.67,42.69,42.56,42.6,8900.0,38.3712,38.3892,38.2723,38.3082,8900.0
2011-03-17 11:40:00,42.57,42.6,42.56,42.56,2200.0,38.2813,38.3082,38.2723,38.2723,2200.0
2011-03-17 11:45:00,42.55,42.55,42.45,42.48,3400.0,38.2633,38.2633,38.1733,38.2003,3400.0
2011-03-17 11:50:00,42.46,42.54,42.42,42.52,7500.0,38.1823,38.2543,38.1464,38.2363,7500.0
2011-03-17 11:55:00,42.51,42.55,42.45,42.45,1600.0,38.2273,38.2633,38.1733,38.1733,1600.0
2011-03-17 12:00:00,42.46,42.52,42.43,42.46,2700.0,38.1823,38.2363,38.1554,38.1823,2700.0
2011-03-17 12:05:00,42.46,42.52,42.46,42.52,3300.0,38.1823,38.2363,38.1823,38.2363,3300.0
2011-03-17 12:10:00,42.54,42.55,42.47,42.49,4100.0,38.2543,38.2633,38.1913,38.2093,4100.0
2011-03-17 12:15:00,42.48,42.51,42.47,42.5,2800.0,38.2003,38.2273,38.1913,38.2183,2800.0
2011-03-17 12:20:00,42.51,42.54,42.48,42.54,4900.0,38.2273,38.2543,38.2003,38.2543,4900.0
2011-03-17 12:25:00,42.51,42.53,42.49,42.53,3100.0,38.2273,38.2453,38.2093,38.2453,3100.0
2011-03-17 12:30:00,42.52,42.57,42.48,42.52,10100.0,38.2363,38.2813,38.2003,38.2363,10100.0
2011-03-17 12:35:00,42.52,42.55,42.48,42.49,4100.0,38.2363,38.2633,38.2003,38.2093,4100.0
2011-03-17 12:40:00,42.49,42.49,42.44,42.44,900.0,38.2093,38.2093,38.1644,38.1644,900.0
2011-03-17 12:45:00,42.44,42.44,42.36,42.39,5300.0,38.1644,38.1644,38.0924,38.1194,5300.0
2011-03-17 12:50:00,42.39,42.48,42.39,42.43,4500.0,38.1194,38.2003,38.1194,38.1554,4500.0
2011-03-17 12:55:00,42.44,42.46,42.44,42.44,1500.0,38.1644,38.1823,38.1644,38.1644,1500.0
2011-03-17 13:00:00,42.45,42.46,42.38,42.41,2600.0,38.1733,38.1823,38.1104,38.1374,2600.0
2011-03-17 13:05:00,42.44,42.44,42.4,42.42,1100.0,38.1644,38.1644,38.1284,38.1464,1100.0
2011-03-17 13:10:00,42.45,42.51,42.44,42.51,1700.0,38.1733,38.2273,38.1644,38.2273,1700.0
2011-03-17 13:15:00,42.49,42.49,42.46,42.46,1800.0,38.2093,38.2093,38.1823,38.1823,1800.0
2011-03-17 13:20:00,42.46,42.47,42.35,42.39,3600.0,38.1823,38.1913,38.0834,38.1194,3600.0
2011-03-17 13:25:00,42.37,42.37,42.22,42.24,10800.0,38.1014,38.1014,37.9665,37.9845,10800.0
2011-03-17 13:30:00,42.24,42.37,42.2,42.34,7100.0,37.9845,38.1014,37.9485,38.0744,7100.0
2011-03-17 13:35:00,42.36,42.38,42.31,42.35,3700.0,38.0924,38.1104,38.0475,38.0834,3700.0
2011-03-17 13:40:00,42.34,42.34,42.24,42.24,2900.0,38.0744,38.0744,37.9845,37.9845,2900.0
2011-03-17 13:45:00,42.24,42.26,42.22,42.26,4100.0,37.9845,38.0025,37.9665,38.0025,4100.0
2011-03-17 13:50:00,42.25,42.25,42.1,42.12,5700.0,37.9935,37.9935,37.8586,37.8766,5700.0
2011-03-17 13:55:00,42.12,42.22,42.12,42.18,12600.0,37.8766,37.9665,37.8766,37.9305,12600.0
2011-03-17 14:00:00,42.19,42.22,42.15,42.22,2200.0,37.9395,37.9665,37.9036,37.9665,2200.0
2011-03-17 14:05:00,42.22,42.27,42.22,42.22,4200.0,37.9665,38.0115,37.9665,37.9665,4200.0
2011-03-17 14:10:00,42.23,42.24,42.17,42.18,2700.0,37.9755,37.9845,37.9216,37.9305,2700.0
2011-03-17 14:15:00,42.18,42.28,42.17,42.24,7100.0,37.9305,38.0205,37.9216,37.9845,7100.0
2011-03-17 14:20:00,42.21,42.24,42.18,42.24,1600.0,37.9575,37.9845,37.9305,37.9845,1600.0
2011-03-17 14:25:00,42.21,42.32,42.21,42.27,3100.0,37.9575,38.0564,37.9575,38.0115,3100.0
2011-03-17 14:30:00,42.26,42.33,42.25,42.31,4200.0,38.0025,38.0654,37.9935,38.0475,4200.0
2011-03-17 14:35:00,42.32,42.36,42.31,42.31,2800.0,38.0564,38.0924,38.0475,38.0475,2800.0
2011-03-17 14:40:00,42.3,42.38,42.3,42.37,1700.0,38.0385,38.1104,38.0385,38.1014,1700.0
2011-03-17 14:45:00,42.36,42.4,42.35,42.37,3200.0,38.0924,38.1284,38.0834,38.1014,3200.0
2011-03-17 14:50:00,42.36,42.51,42.36,42.51,2700.0,38.0924,38.2273,38.0924,38.2273,2700.0
2011-03-17 14:55:00,42.49,42.51,42.44,42.44,3800.0,38.2093,38.2273,38.1644,38.1644,3800.0
2011-03-17 15:00:00,42.43,42.49,42.41,42.46,7200.0,38.1554,38.2093,38.1374,38.1823,7200.0
2011-03-17 15:05:00,42.48,42.51,42.47,42.48,3900.0,38.2003,38.2273,38.1913,38.2003,3900.0
2011-03-17 15:10:00,42.52,42.52,42.46,42.48,3700.0,38.2363,38.2363,38.1823,38.2003,3700.0
2011-03-17 15:15:00,42.47,42.47,42.4,42.44,5300.0,38.1913,38.1913,38.1284,38.1644,5300.0
2011-03-17 15:20:00,42.44,42.49,42.44,42.45,6000.0,38.1644,38.2093,38.1644,38.1733,6000.0
2011-03-17 15:25:00,42.44,42.44,42.34,42.37,9200.0,38.1644,38.1644,38.0744,38.1014,9200.0
2011-03-17 15:30:00,42.37,42.42,42.33,42.33,11900.0,38.1014,38.1464,38.0654,38.0654,11900.0
2011-03-17 15:35:00,42.33,42.48,42.33,42.46,9100.0,38.0654,38.2003,38.0654,38.1823,9100.0
2011-03-17 15:40:00,42.46,42.49,42.41,42.45,10100.0,38.1823,38.2093,38.1374,38.1733,10100.0
2011-03-17 15:45:00,42.47,42.6,42.46,42.53,39100.0,38.1913,38.3082,38.1823,38.2453,39100.0
2011-03-17 15:50:00,42.54,42.55,42.44,42.52,28600.0,38.2543,38.2633,38.1644,38.2363,28600.0
2011-03-17 15:55:00,42.52,42.54,42.42,42.43,42200.0,38.2363,38.2543,38.1464,38.1554,42200.0
2011-03-18 09:30:00,43.31,43.37,42.93,42.96,143500.0,38.9467,39.0007,38.605,38.632,143500.0
2011-03-18 09:35:00,42.88,43.01,42.88,42.88,12400.0,38.56,38.6769,38.56,38.56,12400.0
2011-03-18 09:40:00,42.88,43.15,42.88,43.15,11100.0,38.56,38.8028,38.56,38.8028,11100.0
2011-03-18 09:45:00,43.16,43.2,43.06,43.1,5200.0,38.8118,38.8478,38.7219,38.7579,5200.0
2011-03-18 09:50:00,43.12,43.33,43.1,43.28,5800.0,38.7758,38.9647,38.7579,38.9197,5800.0
2011-03-18 09:55:00,43.29,43.3,43.18,43.19,4200.0,38.9287,38.9377,38.8298,38.8388,4200.0
2011-03-18 10:00:00,43.15,43.27,43.15,43.25,6000.0,38.8028,38.9107,38.8028,38.8928,6000.0
2011-03-18 10:05:00,43.23,43.3,43.14,43.22,5800.0,38.8748,38.9377,38.7938,38.8658,5800.0
2011-03-18 10:10:00,43.21,43.22,42.99,43.14,12400.0,38.8568,38.8658,38.6589,38.7938,12400.0
2011-03-18 10:15:00,43.1,43.29,43.08,43.26,17100.0,38.7579,38.9287,38.7399,38.9017,17100.0
2011-03-18 10:20:00,43.23,43.27,43.14,43.24,9700.0,38.8748,38.9107,38.7938,38.8838,9700.0
2011-03-18 10:25:00,43.26,43.36,43.17,43.17,14500.0,38.9017,38.9917,38.8208,38.8208,14500.0
2011-03-18 10:30:00,43.21,43.27,43.09,43.19,10300.0,38.8568,38.9107,38.7489,38.8388,10300.0
2011-03-18 10:35:00,43.17,43.21,43.14,43.18,7700.0,38.8208,38.8568,38.7938,38.8298,7700.0
2011-03-18 10:40:00,43.17,43.19,43.14,43.14,4800.0,38.8208,38.8388,38.7938,38.7938,4800.0
2011-03-18 10:45:00,43.14,43.2,43.12,43.2,6300.0,38.7938,38.8478,38.7758,38.8478,6300.0
2011-03-18 10:50:00,43.2,43.25,43.18,43.22,6900.0,38.8478,38.8928,38.8298,38.8658,6900.0
2011-03-18 10:55:00,43.25,43.34,43.24,43.27,10000.0,38.8928,38.9737,38.8838,38.9107,10000.0
2011-03-18 11:00:00,43.28,43.34,43.28,43.29,3800.0,38.9197,38.9737,38.9197,38.9287,3800.0
2011-03-18 11:05:00,43.3,43.32,43.17,43.2,5900.0,38.9377,38.9557,38.8208,38.8478,5900.0
2011-03-18 11:10:00,43.2,43.22,43.19,43.19,4000.0,38.8478,38.8658,38.8388,38.8388,4000.0
2011-03-18 11:15:00,43.18,43.2,43.15,43.15,2200.0,38.8298,38.8478,38.8028,38.8028,2200.0
2011-03-18 11:20:00,43.15,43.15,43.07,43.11,3900.0,38.8028,38.8028,38.7309,38.7669,3900.0
2011-03-18 11:25:00,43.09,43.09,42.9,42.9,12400.0,38.7489,38.7489,38.578,38.578,12400.0
2011-03-18 11:30:00,42.89,42.95,42.89,42.92,3300.0,38.569,38.623,38.569,38.596,3300.0
2011-03-18 11:35:00,42.92,43.02,42.89,43.0,4900.0,38.596,38.6859,38.569,38.6679,4900.0
2011-03-18 11:40:00,42.98,43.03,42.89,42.91,3400.0,38.65,38.6949,38.569,38.587,3400.0
2011-03-18 11:45:00,42.91,42.91,42.81,42.85,4500.0,38.587,38.587,38.4971,38.533,4500.0
2011-03-18 11:50:00,42.84,42.89,42.83,42.85,4500.0,38.5241,38.569,38.5151,38.533,4500.0
2011-03-18 11:55:00,42.85,42.92,42.83,42.92,3700.0,38.533,38.596,38.5151,38.596,3700.0
2011-03-18 12:00:00,42.93,42.93,42.86,42.92,1600.0,38.605,38.605,38.542,38.596,1600.0
2011-03-18 12:05:00,42.93,42.95,42.91,42.94,1700.0,38.605,38.623,38.587,38.614,1700.0
2011-03-18 12:10:00,42.95,42.96,42.91,42.96,2100.0,38.623,38.632,38.587,38.632,2100.0
2011-03-18 12:15:00,42.94,42.95,42.92,42.95,2800.0,38.614,38.623,38.596,38.623,2800.0
2011-03-18 12:20:00,42.95,43.07,42.95,43.05,3300.0,38.623,38.7309,38.623,38.7129,3300.0
2011-03-18 12:25:00,43.03,43.06,43.02,43.03,3200.0,38.6949,38.7219,38.6859,38.6949,3200.0
2011-03-18 12:30:00,43.05,43.06,43.02,43.03,2600.0,38.7129,38.7219,38.6859,38.6949,2600.0
2011-03-18 12:35:00,43.03,43.06,42.99,43.01,2200.0,38.6949,38.7219,38.6589,38.6769,2200.0
2011-03-18 12:40:00,43.02,43.03,42.93,42.96,1400.0,38.6859,38.6949,38.605,38.632,1400.0
2011-03-18 12:45:00,42.96,43.04,42.95,43.04,4800.0,38.632,38.7039,38.623,38.7039,4800.0
2011-03-18 12:50:00,43.04,43.05,42.98,42.98,2500.0,38.7039,38.7129,38.65,38.65,2500.0
2011-03-18 12:55:00,42.96,43.02,42.96,42.97,4500.0,38.632,38.6859,38.632,38.641,4500.0
2011-03-18 13:00:00,43.0,43.03,43.0,43.01,1300.0,38.6679,38.6949,38.6679,38.6769,1300.0
2011-03-18 13:05:00,43.03,43.08,43.02,43.04,2400.0,38.6949,38.7399,38.6859,38.7039,2400.0
2011-03-18 13:10:00,43.04,43.07,43.04,43.07,1300.0,38.7039,38.7309,38.7039,38.7309,1300.0
2011-03-18 13:15:00,43.07,43.14,43.04,43.14,8500.0,38.7309,38.7938,38.7039,38.7938,8500.0
2011-03-18 13:20:00,43.12,43.12,43.07,43.08,4300.0,38.7758,38.7758,38.7309,38.7399,4300.0
2011-03-18 13:25:00,43.08,43.09,43.01,43.08,6400.0,38.7399,38.7489,38.6769,38.7399,6400.0
2011-03-18 13:30:00,43.07,43.07,43.01,43.04,3100.0,38.7309,38.7309,38.6769,38.7039,3100.0
2011-03-18 13:35:00,43.04,43.08,43.03,43.08,3100.0,38.7039,38.7399,38.6949,38.7399,3100.0
2011-03-18 13:40:00,43.07,43.07,43.0,43.0,4100.0,38.7309,38.7309,38.6679,38.6679,4100.0
2011-03-18 13:45:00,43.03,43.04,42.99,42.99,2400.0,38.6949,38.7039,38.6589,38.6589,2400.0
2011-03-18 13:50:00,42.99,43.04,42.98,42.98,3500.0,38.6589,38.7039,38.65,38.65,3500.0
2011-03-18 13:55:00,42.99,43.01,42.96,42.98,5300.0,38.6589,38.6769,38.632,38.65,5300.0
2011-03-18 14:00:00,43.01,43.04,42.98,43.02,8500.0,38.6769,38.7039,38.65,38.6859,8500.0
2011-03-18 14:05:00,43.02,43.02,43.0,43.0,3500.0,38.6859,38.6859,38.6679,38.6679,3500.0
2011-03-18 14:10:00,43.01,43.01,42.91,42.95,4600.0,38.6769,38.6769,38.587,38.623,4600.0
2011-03-18 14:15:00,42.94,42.94,42.79,42.8,7900.0,38.614,38.614,38.4791,38.4881,7900.0
2011-03-18 14:20:00,42.79,42.88,42.79,42.87,4500.0,38.4791,38.56,38.4791,38.551,4500.0
2011-03-18 14:25:00,42.87,42.88,42.83,42.86,4100.0,38.551,38.56,38.5151,38.542,4100.0
2011-03-18 14:30:00,42.87,42.91,42.81,42.82,4700.0,38.551,38.587,38.4971,38.5061,4700.0
2011-03-18 14:35:00,42.81,42.97,42.81,42.95,9600.0,38.4971,38.641,38.4971,38.623,9600.0
2011-03-18 14:40:00,42.93,42.96,42.92,42.92,4900.0,38.605,38.632,38.596,38.596,4900.0
2011-03-18 14:45:00,42.94,42.94,42.86,42.86,6700.0,38.614,38.614,38.542,38.542,6700.0
2011-03-18 14:50:00,42.86,42.89,42.83,42.84,7000.0,38.542,38.569,38.5151,38.5241,7000.0
2011-03-18 14:55:00,42.85,42.85,42.68,42.75,15600.0,38.533,38.533,38.3802,38.4431,15600.0
2011-03-18 15:00:00,42.73,42.82,42.72,42.75,9200.0,38.4251,38.5061,38.4161,38.4431,9200.0
2011-03-18 15:05:00,42.74,42.78,42.72,42.74,14300.0,38.4341,38.4701,38.4161,38.4341,14300.0
2011-03-18 15:10:00,42.73,42.75,42.66,42.68,17000.0,38.4251,38.4431,38.3622,38.3802,17000.0
2011-03-18 15:15:00,42.68,42.71,42.64,42.71,18100.0,38.3802,38.4072,38.3442,38.4072,18100.0
2011-03-18 15:20:00,42.71,42.74,42.69,42.72,12200.0,38.4072,38.4341,38.3892,38.4161,12200.0
2011-03-18 15:25:00,42.73,42.75,42.72,42.75,9000.0,38.4251,38.4431,38.4161,38.4431,9000.0
2011-03-18 15:30:00,42.75,42.83,42.75,42.83,18100.0,38.4431,38.5151,38.4431,38.5151,18100.0
2011-03-18 15:35:00,42.82,42.89,42.82,42.87,18000.0,38.5061,38.569,38.5061,38.551,18000.0
2011-03-18 15:40:00,42.87,42.92,42.85,42.87,38200.0,38.551,38.596,38.533,38.551,38200.0
2011-03-18 15:45:00,42.88,43.02,42.87,42.91,79900.0,38.56,38.6859,38.551,38.587,79900.0
2011-03-18 15:50:00,42.91,42.96,42.9,42.95,33800.0,38.587,38.632,38.578,38.623,33800.0
2011-03-18 15:55:00,42.95,43.07,42.94,43.01,71200.0,38.623,38.7309,38.614,38.6769,71200.0
2011-03-21 09:30:00,43.43,43.65,43.32,43.58,16700.0,39.0546,39.2525,38.9557,39.1895,16700.0
2011-03-21 09:35:00,43.53,43.55,43.32,43.4,11400.0,39.1445,39.1625,38.9557,39.0276,11400.0
2011-03-21 09:40:00,43.41,43.56,43.37,43.46,10700.0,39.0366,39.1715,39.0007,39.0816,10700.0
2011-03-21 09:45:00,43.5,43.57,43.49,43.57,5000.0,39.1176,39.1805,39.1086,39.1805,5000.0
2011-03-21 09:50:00,43.51,43.56,43.31,43.31,11400.0,39.1266,39.1715,38.9467,38.9467,11400.0
2011-03-21 09:55:00,43.33,43.37,43.15,43.16,15900.0,38.9647,39.0007,38.8028,38.8118,15900.0
2011-03-21 10:00:00,43.22,43.37,43.13,43.34,9400.0,38.8658,39.0007,38.7848,38.9737,9400.0
2011-03-21 10:05:00,43.36,43.44,43.35,43.38,7200.0,38.9917,39.0636,38.9827,39.0097,7200.0
2011-03-21 10:10:00,43.36,43.36,43.24,43.26,2300.0,38.9917,38.9917,38.8838,38.9017,2300.0
2011-03-21 10:15:00,43.24,43.24,43.12,43.17,3300.0,38.8838,38.8838,38.7758,38.8208,3300.0
2011-03-21 10:20:00,43.2,43.26,43.11,43.25,6900.0,38.8478,38.9017,38.7669,38.8928,6900.0
2011-03-21 10:25:00,43.31,43.34,43.25,43.26,4600.0,38.9467,38.9737,38.8928,38.9017,4600.0
2011-03-21 10:30:00,43.28,43.31,43.25,43.31,4800.0,38.9197,38.9467,38.8928,38.9467,4800.0
2011-03-21 10:35:00,43.32,43.37,43.28,43.29,3000.0,38.9557,39.0007,38.9197,38.9287,3000.0
2011-03-21 10:40:00,43.3,43.38,43.29,43.36,3400.0,38.9377,39.0097,38.9287,38.9917,3400.0
2011-03-21 10:45:00,43.38,43.53,43.38,43.52,12900.0,39.0097,39.1445,39.0097,39.1355,12900.0
2011-03-21 10:50:00,43.53,43.58,43.51,43.56,10600.0,39.1445,39.1895,39.1266,39.1715,10600.0
2011-03-21 10:55:00,43.58,43.63,43.57,43.63,5000.0,39.1895,39.2345,39.1805,39.2345,5000.0
2011-03-21 11:00:00,43.67,43.73,43.59,43.59,10400.0,39.2704,39.3244,39.1985,39.1985,10400.0
2011-03-21 11:05:00,43.61,43.64,43.58,43.62,8300.0,39.2165,39.2435,39.1895,39.2255,8300.0
2011-03-21 11:10:00,43.64,43.74,43.63,43.74,4200.0,39.2435,39.3334,39.2345,39.3334,4200.0
2011-03-21 11:15:00,43.75,43.8,43.7,43.75,7700.0,39.3424,39.3873,39.2974,39.3424,7700.0
2011-03-21 11:20:00,43.71,43.71,43.65,43.71,7600.0,39.3064,39.3064,39.2525,39.3064,7600.0
2011-03-21 11:25:00,43.73,43.73,43.69,43.69,3200.0,39.3244,39.3244,39.2884,39.2884,3200.0
2011-03-21 11:30:00,43.7,43.74,43.7,43.71,6100.0,39.2974,39.3334,39.2974,39.3064,6100.0
2011-03-21 11:35:00,43.7,43.71,43.65,43.65,3000.0,39.2974,39.3064,39.2525,39.2525,3000.0
2011-03-21 11:40:00,43.66,43.67,43.61,43.66,5100.0,39.2614,39.2704,39.2165,39.2614,5100.0
2011-03-21 11:45:00,43.63,43.66,43.59,43.66,5900.0,39.2345,39.2614,39.1985,39.2614,5900.0
2011-03-21 11:50:00,43.65,43.71,43.65,43.69,2500.0,39.2525,39.3064,39.2525,39.2884,2500.0
2011-03-21 11:55:00,43.68,43.68,43.6,43.6,3300.0,39.2794,39.2794,39.2075,39.2075,3300.0
2011-03-21 12:00:00,43.58,43.61,43.58,43.61,3300.0,39.1895,39.2165,39.1895,39.2165,3300.0
2011-03-21 12:05:00,43.62,43.62,43.6,43.61,3100.0,39.2255,39.2255,39.2075,39.2165,3100.0
2011-03-21 12:10:00,43.6,43.62,43.58,43.61,2100.0,39.2075,39.2255,39.1895,39.2165,2100.0
2011-03-21 12:15:00,43.62,43.62,43.57,43.59,2100.0,39.2255,39.2255,39.1805,39.1985,2100.0
2011-03-21 12:20:00,43.57,43.57,43.51,43.57,4400.0,39.1805,39.1805,39.1266,39.1805,4400.0
2011-03-21 12:25:00,43.56,43.61,43.54,43.61,2800.0,39.1715,39.2165,39.1535,39.2165,2800.0
2011-03-21 12:30:00,43.59,43.6,43.58,43.59,1700.0,39.1985,39.2075,39.1895,39.1985,1700.0
2011-03-21 12:35:00,43.6,43.62,43.55,43.56,3800.0,39.2075,39.2255,39.1625,39.1715,3800.0
2011-03-21 12:40:00,43.55,43.56,43.51,43.51,1900.0,39.1625,39.1715,39.1266,39.1266,1900.0
2011-03-21 12:45:00,43.49,43.56,43.49,43.53,1300.0,39.1086,39.1715,39.1086,39.1445,1300.0
2011-03-21 12:50:00,43.52,43.52,43.5,43.51,2000.0,39.1355,39.1355,39.1176,39.1266,2000.0
2011-03-21 12:55:00,43.53,43.54,43.48,43.53,3400.0,39.1445,39.1535,39.0996,39.1445,3400.0
2011-03-21 13:00:00,43.52,43.52,43.45,43.47,7000.0,39.1355,39.1355,39.0726,39.0906,7000.0
2011-03-21 13:05:00,43.48,43.55,43.45,43.49,18100.0,39.0996,39.1625,39.0726,39.1086,18100.0
2011-03-21 13:10:00,43.5,43.52,43.48,43.48,2200.0,39.1176,39.1355,39.0996,39.0996,2200.0
2011-03-21 13:15:00,43.49,43.55,43.49,43.54,1300.0,39.1086,39.1625,39.1086,39.1535,1300.0
2011-03-21 13:20:00,43.52,43.52,43.44,43.45,5900.0,39.1355,39.1355,39.0636,39.0726,5900.0
2011-03-21 13:25:00,43.45,43.45,43.36,43.4,4500.0,39.0726,39.0726,38.9917,39.0276,4500.0
2011-03-21 13:30:00,43.41,43.41,43.39,43.39,1200.0,39.0366,39.0366,39.0186,39.0186,1200.0
2011-03-21 13:35:00,43.39,43.42,43.39,43.42,1100.0,39.0186,39.0456,39.0186,39.0456,1100.0
2011-03-21 13:40:00,43.44,43.44,43.37,43.4,1800.0,39.0636,39.0636,39.0007,39.0276,1800.0
2011-03-21 13:45:00,43.4,43.48,43.4,43.43,2600.0,39.0276,39.0996,39.0276,39.0546,2600.0
2011-03-21 13:50:00,43.44,43.48,43.44,43.47,700.0,39.0636,39.0996,39.0636,39.0906,700.0
2011-03-21 13:55:00,43.48,43.5,43.46,43.5,1700.0,39.0996,39.1176,39.0816,39.1176,1700.0
2011-03-21 14:00:00,43.52,43.57,43.52,43.57,2600.0,39.1355,39.1805,39.1355,39.1805,2600.0
2011-03-21 14:05:00,43.56,43.56,43.55,43.56,4100.0,39.1715,39.1715,39.1625,39.1715,4100.0
2011-03-21 14:10:00,43.57,43.58,43.56,43.58,2300.0,39.1805,39.1895,39.1715,39.1895,2300.0
2011-03-21 14:15:00,43.6,43.61,43.58,43.58,1500.0,39.2075,39.2165,39.1895,39.1895,1500.0
2011-03-21 14:20:00,43.6,43.6,43.56,43.56,2800.0,39.2075,39.2075,39.1715,39.1715,2800.0
2011-03-21 14:25:00,43.55,43.58,43.55,43.58,5500.0,39.1625,39.1895,39.1625,39.1895,5500.0
2011-03-21 14:30:00,43.58,43.6,43.57,43.57,2100.0,39.1895,39.2075,39.1805,39.1805,2100.0
2011-03-21 14:35:00,43.58,43.63,43.58,43.61,4900.0,39.1895,39.2345,39.1895,39.2165,4900.0
2011-03-21 14:40:00,43.63,43.63,43.54,43.55,3300.0,39.2345,39.2345,39.1535,39.1625,3300.0
2011-03-21 14:45:00,43.53,43.57,43.53,43.55,2900.0,39.1445,39.1805,39.1445,39.1625,2900.0
2011-03-21 14:50:00,43.56,43.58,43.49,43.49,5800.0,39.1715,39.1895,39.1086,39.1086,5800.0
2011-03-21 14:55:00,43.54,43.57,43.52,43.52,1800.0,39.1535,39.1805,39.1355,39.1355,1800.0
2011-03-21 15:00:00,43.52,43.56,43.5,43.55,3300.0,39.1355,39.1715,39.1176,39.1625,3300.0
2011-03-21 15:05:00,43.54,43.57,43.53,43.56,3600.0,39.1535,39.1805,39.1445,39.1715,3600.0
2011-03-21 15:10:00,43.58,43.58,43.5,43.5,3300.0,39.1895,39.1895,39.1176,39.1176,3300.0
2011-03-21 15:15:00,43.49,43.52,43.48,43.52,5400.0,39.1086,39.1355,39.0996,39.1355,5400.0
2011-03-21 15:20:00,43.51,43.52,43.47,43.52,5900.0,39.1266,39.1355,39.0906,39.1355,5900.0
2011-03-21 15:25:00,43.52,43.53,43.49,43.49,5200.0,39.1355,39.1445,39.1086,39.1086,5200.0
2011-03-21 15:30:00,43.5,43.57,43.5,43.57,6700.0,39.1176,39.1805,39.1176,39.1805,6700.0
2011-03-21 15:35:00,43.57,43.62,43.55,43.62,14200.0,39.1805,39.2255,39.1625,39.2255,14200.0
2011-03-21 15:40:00,43.62,43.65,43.59,43.64,12600.0,39.2255,39.2525,39.1985,39.2435,12600.0
2011-03-21 15:45:00,43.64,43.68,43.62,43.68,36100.0,39.2435,39.2794,39.2255,39.2794,36100.0
2011-03-21 15:50:00,43.68,43.71,43.63,43.69,35900.0,39.2794,39.3064,39.2345,39.2884,35900.0
2011-03-21 15:55:00,43.69,43.69,43.59,43.62,51600.0,39.2884,39.2884,39.1985,39.2255,51600.0
2011-03-22 09:30:00,43.57,43.72,43.33,43.63,9700.0,39.1805,39.3154,38.9647,39.2345,9700.0
2011-03-22 09:35:00,43.61,43.61,43.52,43.55,4300.0,39.2165,39.2165,39.1355,39.1625,4300.0
2011-03-22 09:40:00,43.53,43.55,43.47,43.53,5700.0,39.1445,39.1625,39.0906,39.1445,5700.0
2011-03-22 09:45:00,43.52,43.54,43.45,43.47,6400.0,39.1355,39.1535,39.0726,39.0906,6400.0
2011-03-22 09:50:00,43.48,43.56,43.38,43.4,6600.0,39.0996,39.1715,39.0097,39.0276,6600.0
2011-03-22 09:55:00,43.4,43.52,43.39,43.39,11500.0,39.0276,39.1355,39.0186,39.0186,11500.0
2011-03-22 10:00:00,43.39,43.45,43.32,43.4,9400.0,39.0186,39.0726,38.9557,39.0276,9400.0
2011-03-22 10:05:00,43.4,43.48,43.37,43.43,6700.0,39.0276,39.0996,39.0007,39.0546,6700.0
2011-03-22 10:10:00,43.42,43.42,43.29,43.32,7600.0,39.0456,39.0456,38.9287,38.9557,7600.0
2011-03-22 10:15:00,43.3,43.3,43.21,43.3,15800.0,38.9377,38.9377,38.8568,38.9377,15800.0
2011-03-22 10:20:00,43.3,43.37,43.28,43.34,13000.0,38.9377,39.0007,38.9197,38.9737,13000.0
2011-03-22 10:25:00,43.34,43.54,43.34,43.51,9200.0,38.9737,39.1535,38.9737,39.1266,9200.0
2011-03-22 10:30:00,43.5,43.5,43.26,43.28,17300.0,39.1176,39.1176,38.9017,38.9197,17300.0
2011-03-22 10:35:00,43.28,43.29,43.22,43.23,8000.0,38.9197,38.9287,38.8658,38.8748,8000.0
2011-03-22 10:40:00,43.24,43.28,43.21,43.23,15300.0,38.8838,38.9197,38.8568,38.8748,15300.0
2011-03-22 10:45:00,43.21,43.22,43.17,43.18,7300.0,38.8568,38.8658,38.8208,38.8298,7300.0
2011-03-22 10:50:00,43.18,43.2,43.11,43.11,9900.0,38.8298,38.8478,38.7669,38.7669,9900.0
2011-03-22 10:55:00,43.11,43.12,42.97,42.98,13900.0,38.7669,38.7758,38.641,38.65,13900.0
2011-03-22 11:00:00,42.98,43.05,42.95,43.03,11100.0,38.65,38.7129,38.623,38.6949,11100.0
2011-03-22 11:05:00,43.03,43.06,42.99,43.05,7900.0,38.6949,38.7219,38.6589,38.7129,7900.0
2011-03-22 11:10:00,43.04,43.06,42.99,42.99,14000.0,38.7039,38.7219,38.6589,38.6589,14000.0
2011-03-22 11:15:00,42.99,43.07,42.98,43.04,7200.0,38.6589,38.7309,38.65,38.7039,7200.0
2011-03-22 11:20:00,43.04,43.04,43.01,43.03,5800.0,38.7039,38.7039,38.6769,38.6949,5800.0
2011-03-22 11:25:00,43.03,43.05,42.99,43.05,12600.0,38.6949,38.7129,38.6589,38.7129,12600.0
2011-03-22 11:30:00,43.05,43.05,43.0,43.01,6100.0,38.7129,38.7129,38.6679,38.6769,6100.0
2011-03-22 11:35:00,43.03,43.11,43.02,43.04,4600.0,38.6949,38.7669,38.6859,38.7039,4600.0
2011-03-22 11:40:00,43.04,43.05,43.01,43.04,11400.0,38.7039,38.7129,38.6769,38.7039,11400.0
2011-03-22 11:45:00,43.04,43.08,43.02,43.04,3500.0,38.7039,38.7399,38.6859,38.7039,3500.0
2011-03-22 11:50:00,43.04,43.13,43.04,43.13,6200.0,38.7039,38.7848,38.7039,38.7848,6200.0
2011-03-22 11:55:00,43.12,43.12,43.04,43.04,4700.0,38.7758,38.7758,38.7039,38.7039,4700.0
2011-03-22 12:00:00,43.03,43.06,43.03,43.03,5200.0,38.6949,38.7219,38.6949,38.6949,5200.0
2011-03-22 12:05:00,43.02,43.03,42.99,43.01,9700.0,38.6859,38.6949,38.6589,38.6769,9700.0
2011-03-22 12:10:00,43.01,43.04,43.0,43.03,4900.0,38.6769,38.7039,38.6679,38.6949,4900.0
2011-03-22 12:15:00,43.03,43.05,43.03,43.04,6900.0,38.6949,38.7129,38.6949,38.7039,6900.0
2011-03-22 12:20:00,43.03,43.08,43.02,43.08,4600.0,38.6949,38.7399,38.6859,38.7399,4600.0
2011-03-22 12:25:00,43.08,43.1,43.02,43.06,25100.0,38.7399,38.7579,38.6859,38.7219,25100.0
2011-03-22 12:30:00,43.07,43.09,43.05,43.08,7300.0,38.7309,38.7489,38.7129,38.7399,7300.0
2011-03-22 12:35:00,43.08,43.08,43.02,43.07,6600.0,38.7399,38.7399,38.6859,38.7309,6600.0
2011-03-22 12:40:00,43.07,43.07,43.0,43.03,4200.0,38.7309,38.7309,38.6679,38.6949,4200.0
2011-03-22 12:45:00,43.03,43.04,42.98,42.98,3600.0,38.6949,38.7039,38.65,38.65,3600.0
2011-03-22 12:50:00,42.98,42.98,42.94,42.98,6100.0,38.65,38.65,38.614,38.65,6100.0
2011-03-22 12:55:00,42.98,43.01,42.97,42.97,3500.0,38.65,38.6769,38.641,38.641,3500.0
2011-03-22 13:00:00,42.98,42.98,42.91,42.92,6200.0,38.65,38.65,38.587,38.596,6200.0
2011-03-22 13:05:00,42.93,42.94,42.9,42.91,6900.0,38.605,38.614,38.578,38.587,6900.0
2011-03-22 13:10:00,42.91,42.96,42.91,42.96,6100.0,38.587,38.632,38.587,38.632,6100.0
2011-03-22 13:15:00,42.97,42.98,42.93,42.97,5200.0,38.641,38.65,38.605,38.641,5200.0
2011-03-22 13:20:00,42.97,42.98,42.93,42.93,7700.0,38.641,38.65,38.605,38.605,7700.0
2011-03-22 13:25:00,42.94,42.94,42.89,42.9,5600.0,38.614,38.614,38.569,38.578,5600.0
2011-03-22 13:30:00,42.89,42.94,42.87,42.93,1700.0,38.569,38.614,38.551,38.605,1700.0
2011-03-22 13:35:00,42.93,42.95,42.92,42.92,2300.0,38.605,38.623,38.596,38.596,2300.0
2011-03-22 13:40:00,42.94,42.94,42.89,42.9,4800.0,38.614,38.614,38.569,38.578,4800.0
2011-03-22 13:45:00,42.91,42.94,42.9,42.94,4300.0,38.587,38.614,38.578,38.614,4300.0
2011-03-22 13:50:00,42.96,42.98,42.96,42.98,2000.0,38.632,38.65,38.632,38.65,2000.0
2011-03-22 13:55:00,42.97,42.99,42.95,42.95,6500.0,38.641,38.6589,38.623,38.623,6500.0
2011-03-22 14:00:00,42.96,42.98,42.93,42.93,8400.0,38.632,38.65,38.605,38.605,8400.0
2011-03-22 14:05:00,42.91,42.93,42.83,42.84,4600.0,38.587,38.605,38.5151,38.5241,4600.0
2011-03-22 14:10:00,42.85,42.87,42.8,42.82,4400.0,38.533,38.551,38.4881,38.5061,4400.0
2011-03-22 14:15:00,42.82,42.87,42.77,42.81,9700.0,38.5061,38.551,38.4611,38.4971,9700.0
2011-03-22 14:20:00,42.83,42.83,42.75,42.78,4900.0,38.5151,38.5151,38.4431,38.4701,4900.0
2011-03-22 14:25:00,42.76,42.81,42.73,42.81,16200.0,38.4521,38.4971,38.4251,38.4971,16200.0
2011-03-22 14:30:00,42.81,42.85,42.8,42.85,4600.0,38.4971,38.533,38.4881,38.533,4600.0
2011-03-22 14:35:00,42.85,42.86,42.79,42.81,5000.0,38.533,38.542,38.4791,38.4971,5000.0
2011-03-22 14:40:00,42.82,42.84,42.81,42.83,5100.0,38.5061,38.5241,38.4971,38.5151,5100.0
2011-03-22 14:45:00,42.84,42.85,42.79,42.79,11200.0,38.5241,38.533,38.4791,38.4791,11200.0
2011-03-22 14:50:00,42.8,42.83,42.8,42.83,6300.0,38.4881,38.5151,38.4881,38.5151,6300.0
2011-03-22 14:55:00,42.83,42.85,42.81,42.84,7400.0,38.5151,38.533,38.4971,38.5241,7400.0
2011-03-22 15:00:00,42.85,42.86,42.81,42.82,11100.0,38.533,38.542,38.4971,38.5061,11100.0
2011-03-22 15:05:00,42.82,42.87,42.8,42.86,10200.0,38.5061,38.551,38.4881,38.542,10200.0
2011-03-22 15:10:00,42.87,43.0,42.86,42.99,18300.0,38.551,38.6679,38.542,38.6589,18300.0
2011-03-22 15:15:00,42.99,42.99,42.91,42.91,7400.0,38.6589,38.6589,38.587,38.587,7400.0
2011-03-22 15:20:00,42.92,42.94,42.92,42.93,7700.0,38.596,38.614,38.596,38.605,7700.0
2011-03-22 15:25:00,42.92,43.0,42.92,43.0,12000.0,38.596,38.6679,38.596,38.6679,12000.0
2011-03-22 15:30:00,42.99,43.02,42.97,43.01,14500.0,38.6589,38.6859,38.641,38.6769,14500.0
2011-03-22 15:35:00,43.0,43.05,43.0,43.03,21500.0,38.6679,38.7129,38.6679,38.6949,21500.0
2011-03-22 15:40:00,43.02,43.03,43.0,43.01,17100.0,38.6859,38.6949,38.6679,38.6769,17100.0
2011-03-22 15:45:00,43.02,43.1,42.99,42.99,34500.0,38.6859,38.7579,38.6589,38.6589,34500.0
2011-03-22 15:50:00,43.0,43.01,42.94,42.94,24000.0,38.6679,38.6769,38.614,38.614,24000.0
2011-03-22 15:55:00,42.95,42.97,42.91,42.92,53900.0,38.623,38.641,38.587,38.596,53900.0
2011-03-23 09:30:00,42.79,43.07,42.7,43.06,6400.0,38.4791,38.7309,38.3982,38.7219,6400.0
2011-03-23 09:35:00,43.05,43.14,42.97,43.05,17400.0,38.7129,38.7938,38.641,38.7129,17400.0
2011-03-23 09:40:00,42.99,43.05,42.86,43.03,6900.0,38.6589,38.7129,38.542,38.6949,6900.0
2011-03-23 09:45:00,42.98,43.03,42.91,42.96,14000.0,38.65,38.6949,38.587,38.632,14000.0
2011-03-23 09:50:00,42.98,43.04,42.96,43.04,8200.0,38.65,38.7039,38.632,38.7039,8200.0
2011-03-23 09:55:00,43.03,43.19,43.03,43.17,20700.0,38.6949,38.8388,38.6949,38.8208,20700.0
2011-03-23 10:00:00,43.15,43.16,42.85,42.91,17200.0,38.8028,38.8118,38.533,38.587,17200.0
2011-03-23 10:05:00,42.93,43.03,42.77,42.99,11700.0,38.605,38.6949,38.4611,38.6589,11700.0
2011-03-23 10:10:00,42.99,43.0,42.78,42.93,16500.0,38.6589,38.6679,38.4701,38.605,16500.0
2011-03-23 10:15:00,42.92,43.07,42.9,43.07,11900.0,38.596,38.7309,38.578,38.7309,11900.0
2011-03-23 10:20:00,43.07,43.17,43.07,43.12,11100.0,38.7309,38.8208,38.7309,38.7758,11100.0
2011-03-23 10:25:00,43.12,43.16,43.07,43.07,4600.0,38.7758,38.8118,38.7309,38.7309,4600.0
2011-03-23 10:30:00,43.08,43.16,43.06,43.16,8200.0,38.7399,38.8118,38.7219,38.8118,8200.0
2011-03-23 10:35:00,43.17,43.18,43.05,43.16,10300.0,38.8208,38.8298,38.7129,38.8118,10300.0
2011-03-23 10:40:00,43.19,43.19,43.0,43.0,9000.0,38.8388,38.8388,38.6679,38.6679,9000.0
2011-03-23 10:45:00,43.0,43.0,42.82,42.87,11800.0,38.6679,38.6679,38.5061,38.551,11800.0
2011-03-23 10:50:00,42.85,42.92,42.8,42.89,10500.0,38.533,38.596,38.4881,38.569,10500.0
2011-03-23 10:55:00,42.91,42.91,42.85,42.89,2000.0,38.587,38.587,38.533,38.569,2000.0
2011-03-23 11:00:00,42.92,42.95,42.85,42.91,9600.0,38.596,38.623,38.533,38.587,9600.0
2011-03-23 11:05:00,42.92,42.94,42.82,42.92,7300.0,38.596,38.614,38.5061,38.596,7300.0
2011-03-23 11:10:00,42.94,42.95,42.91,42.95,9300.0,38.614,38.623,38.587,38.623,9300.0
2011-03-23 11:15:00,42.94,42.98,42.9,42.98,9700.0,38.614,38.65,38.578,38.65,9700.0
2011-03-23 11:20:00,42.98,42.98,42.94,42.94,6200.0,38.65,38.65,38.614,38.614,6200.0
2011-03-23 11:25:00,42.95,42.99,42.94,42.94,7700.0,38.623,38.6589,38.614,38.614,7700.0
2011-03-23 11:30:00,42.98,43.07,42.97,43.07,5700.0,38.65,38.7309,38.641,38.7309,5700.0
2011-03-23 11:35:00,43.09,43.09,43.04,43.04,2400.0,38.7489,38.7489,38.7039,38.7039,2400.0
2011-03-23 11:40:00,43.04,43.07,43.01,43.05,9100.0,38.7039,38.7309,38.6769,38.7129,9100.0
2011-03-23 11:45:00,43.04,43.11,43.04,43.09,3200.0,38.7039,38.7669,38.7039,38.7489,3200.0
2011-03-23 11:50:00,43.08,43.09,43.03,43.07,2900.0,38.7399,38.7489,38.6949,38.7309,2900.0
2011-03-23 11:55:00,43.05,43.05,42.99,43.03,6000.0,38.7129,38.7129,38.6589,38.6949,6000.0
2011-03-23 12:00:00,43.01,43.09,43.01,43.03,2300.0,38.6769,38.7489,38.6769,38.6949,2300.0
2011-03-23 12:05:00,43.01,43.01,42.95,42.98,6500.0,38.6769,38.6769,38.623,38.65,6500.0
2011-03-23 12:10:00,42.98,42.98,42.96,42.98,1600.0,38.65,38.65,38.632,38.65,1600.0
2011-03-23 12:15:00,43.0,43.0,42.96,43.0,4600.0,38.6679,38.6679,38.632,38.6679,4600.0
2011-03-23 12:20:00,43.01,43.04,42.99,43.03,6500.0,38.6769,38.7039,38.6589,38.6949,6500.0
2011-03-23 12:25:00,43.02,43.09,43.02,43.08,13000.0,38.6859,38.7489,38.6859,38.7399,13000.0
2011-03-23 12:30:00,43.08,43.11,43.07,43.1,7700.0,38.7399,38.7669,38.7309,38.7579,7700.0
2011-03-23 12:35:00,43.1,43.1,43.04,43.05,1600.0,38.7579,38.7579,38.7039,38.7129,1600.0
2011-03-23 12:40:00,43.04,43.06,43.01,43.02,8900.0,38.7039,38.7219,38.6769,38.6859,8900.0
2011-03-23 12:45:00,43.0,43.04,43.0,43.04,3200.0,38.6679,38.7039,38.6679,38.7039,3200.0
2011-03-23 12:50:00,43.05,43.05,42.98,42.99,3900.0,38.7129,38.7129,38.65,38.6589,3900.0
2011-03-23 12:55:00,43.0,43.04,43.0,43.02,1300.0,38.6679,38.7039,38.6679,38.6859,1300.0
2011-03-23 13:00:00,43.02,43.03,42.99,42.99,2600.0,38.6859,38.6949,38.6589,38.6589,2600.0
2011-03-23 13:05:00,42.98,43.0,42.97,42.98,6200.0,38.65,38.6679,38.641,38.65,6200.0
2011-03-23 13:10:00,42.97,42.97,42.94,42.95,2000.0,38.641,38.641,38.614,38.623,2000.0
2011-03-23 13:15:00,42.96,43.01,42.96,42.96,5500.0,38.632,38.6769,38.632,38.632,5500.0
2011-03-23 13:20:00,42.96,42.98,42.91,42.93,5500.0,38.632,38.65,38.587,38.605,5500.0
2011-03-23 13:25:00,42.92,42.93,42.86,42.88,8200.0,38.596,38.605,38.542,38.56,8200.0
2011-03-23 13:30:00,42.87,42.95,42.87,42.92,16500.0,38.551,38.623,38.551,38.596,16500.0
2011-03-23 13:35:00,42.91,42.94,42.9,42.93,2700.0,38.587,38.614,38.578,38.605,2700.0
2011-03-23 13:40:00,42.92,42.96,42.91,42.96,800.0,38.596,38.632,38.587,38.632,800.0
2011-03-23 13:45:00,42.97,43.0,42.95,43.0,1000.0,38.641,38.6679,38.623,38.6679,1000.0
2011-03-23 13:50:00,43.0,43.08,43.0,43.01,6300.0,38.6679,38.7399,38.6679,38.6769,6300.0
2011-03-23 13:55:00,43.02,43.03,42.99,43.0,900.0,38.6859,38.6949,38.6589,38.6679,900.0
2011-03-23 14:00:00,42.99,42.99,42.93,42.96,2900.0,38.6589,38.6589,38.605,38.632,2900.0
2011-03-23 14:05:00,42.98,43.03,42.98,43.0,13700.0,38.65,38.6949,38.65,38.6679,13700.0
2011-03-23 14:10:00,42.99,43.0,42.98,43.0,2500.0,38.6589,38.6679,38.65,38.6679,2500.0
2011-03-23 14:15:00,43.0,43.01,43.0,43.0,700.0,38.6679,38.6769,38.6679,38.6679,700.0
2011-03-23 14:20:00,43.0,43.01,42.99,43.0,800.0,38.6679,38.6769,38.6589,38.6679,800.0
2011-03-23 14:25:00,43.0,43.04,43.0,43.04,800.0,38.6679,38.7039,38.6679,38.7039,800.0
2011-03-23 14:30:00,43.04,43.04,42.99,43.01,5300.0,38.7039,38.7039,38.6589,38.6769,5300.0
2011-03-23 14:35:00,42.99,43.01,42.96,42.99,3000.0,38.6589,38.6769,38.632,38.6589,3000.0
2011-03-23 14:40:00,43.0,43.01,42.98,42.99,2700.0,38.6679,38.6769,38.65,38.6589,2700.0
2011-03-23 14:45:00,43.0,43.01,42.96,43.0,5100.0,38.6679,38.6769,38.632,38.6679,5100.0
2011-03-23 14:50:00,43.0,43.14,43.0,43.11,16200.0,38.6679,38.7938,38.6679,38.7669,16200.0
2011-03-23 14:55:00,43.13,43.15,43.09,43.12,7000.0,38.7848,38.8028,38.7489,38.7758,7000.0
2011-03-23 15:00:00,43.11,43.15,43.11,43.12,5400.0,38.7669,38.8028,38.7669,38.7758,5400.0
2011-03-23 15:05:00,43.12,43.13,43.1,43.11,4200.0,38.7758,38.7848,38.7579,38.7669,4200.0
2011-03-23 15:10:00,43.11,43.18,43.11,43.15,7500.0,38.7669,38.8298,38.7669,38.8028,7500.0
2011-03-23 15:15:00,43.17,43.2,43.14,43.14,4200.0,38.8208,38.8478,38.7938,38.7938,4200.0
2011-03-23 15:20:00,43.16,43.18,43.14,43.16,5800.0,38.8118,38.8298,38.7938,38.8118,5800.0
2011-03-23 15:25:00,43.14,43.15,43.1,43.13,3600.0,38.7938,38.8028,38.7579,38.7848,3600.0
2011-03-23 15:30:00,43.16,43.16,43.09,43.09,4000.0,38.8118,38.8118,38.7489,38.7489,4000.0
2011-03-23 15:35:00,43.08,43.13,43.07,43.13,4300.0,38.7399,38.7848,38.7309,38.7848,4300.0
2011-03-23 15:40:00,43.13,43.17,43.11,43.14,5000.0,38.7848,38.8208,38.7669,38.7938,5000.0
2011-03-23 15:45:00,43.14,43.15,43.09,43.13,22500.0,38.7938,38.8028,38.7489,38.7848,22500.0
2011-03-23 15:50:00,43.13,43.18,43.11,43.14,20900.0,38.7848,38.8298,38.7669,38.7938,20900.0
2011-03-23 15:55:00,43.14,43.15,43.03,43.08,31300.0,38.7938,38.8028,38.6949,38.7399,31300.0
2011-03-24 09:30:00,43.38,43.6,43.29,43.29,9000.0,39.0097,39.2075,38.9287,38.9287,9000.0
2011-03-24 09:35:00,43.31,43.55,43.31,43.48,6100.0,38.9467,39.1625,38.9467,39.0996,6100.0
2011-03-24 09:40:00,43.5,43.53,43.33,43.45,7700.0,39.1176,39.1445,38.9647,39.0726,7700.0
2011-03-24 09:45:00,43.45,43.54,43.38,43.38,6600.0,39.0726,39.1535,39.0097,39.0097,6600.0
2011-03-24 09:50:00,43.38,43.52,43.35,43.5,5500.0,39.0097,39.1355,38.9827,39.1176,5500.0
2011-03-24 09:55:00,43.44,43.55,43.44,43.5,5800.0,39.0636,39.1625,39.0636,39.1176,5800.0
2011-03-24 10:00:00,43.54,43.66,43.47,43.65,9100.0,39.1535,39.2614,39.0906,39.2525,9100.0
2011-03-24 10:05:00,43.65,43.66,43.47,43.47,6600.0,39.2525,39.2614,39.0906,39.0906,6600.0
2011-03-24 10:10:00,43.48,43.48,43.32,43.43,7800.0,39.0996,39.0996,38.9557,39.0546,7800.0
2011-03-24 10:15:00,43.42,43.5,43.39,43.46,6500.0,39.0456,39.1176,39.0186,39.0816,6500.0
2011-03-24 10:20:00,43.46,43.53,43.41,43.41,4800.0,39.0816,39.1445,39.0366,39.0366,4800.0
2011-03-24 10:25:00,43.42,43.49,43.4,43.48,6000.0,39.0456,39.1086,39.0276,39.0996,6000.0
2011-03-24 10:30:00,43.53,43.71,43.49,43.7,11400.0,39.1445,39.3064,39.1086,39.2974,11400.0
2011-03-24 10:35:00,43.72,43.8,43.68,43.74,14900.0,39.3154,39.3873,39.2794,39.3334,14900.0
2011-03-24 10:40:00,43.76,43.92,43.76,43.92,9800.0,39.3514,39.4953,39.3514,39.4953,9800.0
2011-03-24 10:45:00,43.93,43.95,43.79,43.81,7100.0,39.5042,39.5222,39.3783,39.3963,7100.0
2011-03-24 10:50:00,43.82,44.0,43.82,43.99,10500.0,39.4053,39.5672,39.4053,39.5582,10500.0
2011-03-24 10:55:00,43.97,44.01,43.96,44.0,21100.0,39.5402,39.5762,39.5312,39.5672,21100.0
2011-03-24 11:00:00,44.0,44.01,43.95,44.0,18800.0,39.5672,39.5762,39.5222,39.5672,18800.0
2011-03-24 11:05:00,44.0,44.0,43.94,43.94,12400.0,39.5672,39.5672,39.5132,39.5132,12400.0
2011-03-24 11:10:00,43.96,44.0,43.96,43.97,17400.0,39.5312,39.5672,39.5312,39.5402,17400.0
2011-03-24 11:15:00,43.99,44.0,43.97,44.0,14200.0,39.5582,39.5672,39.5402,39.5672,14200.0
2011-03-24 11:20:00,44.0,44.14,44.0,44.06,27000.0,39.5672,39.6931,39.5672,39.6211,27000.0
2011-03-24 11:25:00,44.06,44.17,43.98,44.13,15100.0,39.6211,39.7201,39.5492,39.6841,15100.0
2011-03-24 11:30:00,44.14,44.22,44.14,44.19,10700.0,39.6931,39.765,39.6931,39.738,10700.0
2011-03-24 11:35:00,44.17,44.26,44.17,44.25,16200.0,39.7201,39.801,39.7201,39.792,16200.0
2011-03-24 11:40:00,44.25,44.27,44.15,44.2,22400.0,39.792,39.81,39.7021,39.747,22400.0
2011-03-24 11:45:00,44.19,44.26,44.13,44.15,16900.0,39.738,39.801,39.6841,39.7021,16900.0
2011-03-24 11:50:00,44.15,44.2,44.14,44.17,6900.0,39.7021,39.747,39.6931,39.7201,6900.0
2011-03-24 11:55:00,44.16,44.27,44.16,44.24,8700.0,39.7111,39.81,39.7111,39.783,8700.0
2011-03-24 12:00:00,44.21,44.27,44.15,44.26,16600.0,39.756,39.81,39.7021,39.801,16600.0
2011-03-24 12:05:00,44.29,44.39,44.27,44.38,7100.0,39.828,39.9179,39.81,39.9089,7100.0
2011-03-24 12:10:00,44.36,44.37,44.3,44.3,5800.0,39.8909,39.8999,39.837,39.837,5800.0
2011-03-24 12:15:00,44.3,44.38,44.3,44.37,8100.0,39.837,39.9089,39.837,39.8999,8100.0
2011-03-24 12:20:00,44.37,44.41,44.37,44.4,5600.0,39.8999,39.9359,39.8999,39.9269,5600.0
2011-03-24 12:25:00,44.4,44.47,44.4,44.42,8000.0,39.9269,39.9898,39.9269,39.9449,8000.0
2011-03-24 12:30:00,44.42,44.42,44.25,44.26,12400.0,39.9449,39.9449,39.792,39.801,12400.0
2011-03-24 12:35:00,44.26,44.29,44.21,44.23,18000.0,39.801,39.828,39.756,39.774,18000.0
2011-03-24 12:40:00,44.21,44.23,44.16,44.2,6600.0,39.756,39.774,39.7111,39.747,6600.0
2011-03-24 12:45:00,44.2,44.24,44.2,44.23,7300.0,39.747,39.783,39.747,39.774,7300.0
2011-03-24 12:50:00,44.22,44.23,44.08,44.1,7800.0,39.765,39.774,39.6391,39.6571,7800.0
2011-03-24 12:55:00,44.09,44.1,44.05,44.08,5600.0,39.6481,39.6571,39.6122,39.6391,5600.0
2011-03-24 13:00:00,44.07,44.12,44.05,44.12,5400.0,39.6301,39.6751,39.6122,39.6751,5400.0
2011-03-24 13:05:00,44.12,44.12,44.08,44.1,5300.0,39.6751,39.6751,39.6391,39.6571,5300.0
2011-03-24 13:10:00,44.1,44.12,44.08,44.1,4000.0,39.6571,39.6751,39.6391,39.6571,4000.0
2011-03-24 13:15:00,44.1,44.15,44.1,44.14,3800.0,39.6571,39.7021,39.6571,39.6931,3800.0
2011-03-24 13:20:00,44.15,44.15,44.14,44.15,6000.0,39.7021,39.7021,39.6931,39.7021,6000.0
2011-03-24 13:25:00,44.15,44.25,44.15,44.24,19400.0,39.7021,39.792,39.7021,39.783,19400.0
2011-03-24 13:30:00,44.24,44.29,44.22,44.22,16100.0,39.783,39.828,39.765,39.765,16100.0
2011-03-24 13:35:00,44.25,44.28,44.23,44.24,4000.0,39.792,39.819,39.774,39.783,4000.0
2011-03-24 13:40:00,44.25,44.25,44.19,44.23,5800.0,39.792,39.792,39.738,39.774,5800.0
2011-03-24 13:45:00,44.22,44.23,44.11,44.16,4800.0,39.765,39.774,39.6661,39.7111,4800.0
2011-03-24 13:50:00,44.14,44.18,44.12,44.18,5200.0,39.6931,39.7291,39.6751,39.7291,5200.0
2011-03-24 13:55:00,44.18,44.23,44.18,44.21,14000.0,39.7291,39.774,39.7291,39.756,14000.0
2011-03-24 14:00:00,44.2,44.31,44.19,44.3,12200.0,39.747,39.846,39.738,39.837,12200.0
2011-03-24 14:05:00,44.29,44.4,44.29,44.4,6900.0,39.828,39.9269,39.828,39.9269,6900.0
2011-03-24 14:10:00,44.4,44.43,44.34,44.35,9300.0,39.9269,39.9539,39.8729,39.8819,9300.0
2011-03-24 14:15:00,44.36,44.4,44.33,44.4,7400.0,39.8909,39.9269,39.8639,39.9269,7400.0
2011-03-24 14:20:00,44.41,44.45,44.4,44.44,7300.0,39.9359,39.9719,39.9269,39.9629,7300.0
2011-03-24 14:25:00,44.44,44.49,44.43,44.49,11000.0,39.9629,40.0078,39.9539,40.0078,11000.0
2011-03-24 14:30:00,44.49,44.57,44.49,44.56,10600.0,40.0078,40.0798,40.0078,40.0708,10600.0
2011-03-24 14:35:00,44.56,44.59,44.5,44.52,13200.0,40.0708,40.0978,40.0168,40.0348,13200.0
2011-03-24 14:40:00,44.52,44.58,44.52,44.55,12800.0,40.0348,40.0888,40.0348,40.0618,12800.0
2011-03-24 14:45:00,44.55,44.6,44.51,44.51,13100.0,40.0618,40.1067,40.0258,40.0258,13100.0
2011-03-24 14:50:00,44.51,44.55,44.46,44.46,12000.0,40.0258,40.0618,39.9808,39.9808,12000.0
2011-03-24 14:55:00,44.45,44.5,44.41,44.49,9800.0,39.9719,40.0168,39.9359,40.0078,9800.0
2011-03-24 15:00:00,44.5,44.51,44.48,44.5,11200.0,40.0168,40.0258,39.9988,40.0168,11200.0
2011-03-24 15:05:00,44.5,44.52,44.47,44.52,15200.0,40.0168,40.0348,39.9898,40.0348,15200.0
2011-03-24 15:10:00,44.52,44.53,44.5,44.53,12900.0,40.0348,40.0438,40.0168,40.0438,12900.0
2011-03-24 15:15:00,44.53,44.58,44.52,44.56,14900.0,40.0438,40.0888,40.0348,40.0708,14900.0
2011-03-24 15:20:00,44.56,44.62,44.55,44.6,17800.0,40.0708,40.1247,40.0618,40.1067,17800.0
2011-03-24 15:25:00,44.6,44.63,44.59,44.63,12900.0,40.1067,40.1337,40.0978,40.1337,12900.0
2011-03-24 15:30:00,44.63,44.68,44.62,44.68,18200.0,40.1337,40.1787,40.1247,40.1787,18200.0
2011-03-24 15:35:00,44.68,44.72,44.66,44.68,25400.0,40.1787,40.2147,40.1607,40.1787,25400.0
2011-03-24 15:40:00,44.66,44.75,44.65,44.73,36100.0,40.1607,40.2416,40.1517,40.2236,36100.0
2011-03-24 15:45:00,44.75,44.77,44.71,44.76,46900.0,40.2416,40.2596,40.2057,40.2506,46900.0
2011-03-24 15:50:00,44.76,44.8,44.75,44.78,35000.0,40.2506,40.2866,40.2416,40.2686,35000.0
2011-03-24 15:55:00,44.78,44.79,44.71,44.71,76500.0,40.2686,40.2776,40.2057,40.2057,76500.0
2011-03-25 09:30:00,44.75,44.87,44.75,44.81,26500.0,40.2416,40.3495,40.2416,40.2956,26500.0
2011-03-25 09:35:00,44.79,44.83,44.77,44.77,13800.0,40.2776,40.3136,40.2596,40.2596,13800.0
2011-03-25 09:40:00,44.76,44.76,44.68,44.73,3900.0,40.2506,40.2506,40.1787,40.2236,3900.0
2011-03-25 09:45:00,44.71,44.76,44.7,44.76,6700.0,40.2057,40.2506,40.1967,40.2506,6700.0
2011-03-25 09:50:00,44.75,44.85,44.73,44.85,10900.0,40.2416,40.3316,40.2236,40.3316,10900.0
2011-03-25 09:55:00,44.83,44.9,44.8,44.83,33000.0,40.3136,40.3765,40.2866,40.3136,33000.0
2011-03-25 10:00:00,44.83,44.88,44.76,44.88,14100.0,40.3136,40.3585,40.2506,40.3585,14100.0
2011-03-25 10:05:00,44.85,44.87,44.81,44.87,5900.0,40.3316,40.3495,40.2956,40.3495,5900.0
2011-03-25 10:10:00,44.88,44.91,44.79,44.79,8700.0,40.3585,40.3855,40.2776,40.2776,8700.0
2011-03-25 10:15:00,44.79,44.82,44.78,44.8,13000.0,40.2776,40.3046,40.2686,40.2866,13000.0
2011-03-25 10:20:00,44.81,44.87,44.8,44.81,6900.0,40.2956,40.3495,40.2866,40.2956,6900.0
2011-03-25 10:25:00,44.8,44.83,44.78,44.8,10300.0,40.2866,40.3136,40.2686,40.2866,10300.0
2011-03-25 10:30:00,44.79,44.82,44.79,44.82,14100.0,40.2776,40.3046,40.2776,40.3046,14100.0
2011-03-25 10:35:00,44.81,44.85,44.8,44.82,20500.0,40.2956,40.3316,40.2866,40.3046,20500.0
2011-03-25 10:40:00,44.82,44.84,44.8,44.83,6300.0,40.3046,40.3226,40.2866,40.3136,6300.0
2011-03-25 10:45:00,44.83,44.85,44.81,44.85,6000.0,40.3136,40.3316,40.2956,40.3316,6000.0
2011-03-25 10:50:00,44.84,44.88,44.8,44.84,8600.0,40.3226,40.3585,40.2866,40.3226,8600.0
2011-03-25 10:55:00,44.84,44.85,44.82,44.84,5400.0,40.3226,40.3316,40.3046,40.3226,5400.0
2011-03-25 11:00:00,44.85,44.89,44.83,44.89,10300.0,40.3316,40.3675,40.3136,40.3675,10300.0
2011-03-25 11:05:00,44.88,44.9,44.84,44.87,10700.0,40.3585,40.3765,40.3226,40.3495,10700.0
2011-03-25 11:10:00,44.87,44.87,44.81,44.84,4900.0,40.3495,40.3495,40.2956,40.3226,4900.0
2011-03-25 11:15:00,44.83,44.85,44.81,44.83,9300.0,40.3136,40.3316,40.2956,40.3136,9300.0
2011-03-25 11:20:00,44.83,44.85,44.83,44.85,9500.0,40.3136,40.3316,40.3136,40.3316,9500.0
2011-03-25 11:25:00,44.85,44.85,44.83,44.85,19800.0,40.3316,40.3316,40.3136,40.3316,19800.0
2011-03-25 11:30:00,44.85,44.9,44.84,44.9,7700.0,40.3316,40.3765,40.3226,40.3765,7700.0
2011-03-25 11:35:00,44.9,44.9,44.81,44.87,34400.0,40.3765,40.3765,40.2956,40.3495,34400.0
2011-03-25 11:40:00,44.88,44.95,44.88,44.92,20300.0,40.3585,40.4215,40.3585,40.3945,20300.0
2011-03-25 11:45:00,44.93,44.95,44.91,44.95,6900.0,40.4035,40.4215,40.3855,40.4215,6900.0
2011-03-25 11:50:00,44.93,44.95,44.9,44.95,20200.0,40.4035,40.4215,40.3765,40.4215,20200.0
2011-03-25 11:55:00,44.93,44.99,44.93,44.98,18400.0,40.4035,40.4575,40.4035,40.4485,18400.0
2011-03-25 12:00:00,44.99,44.99,44.96,44.99,13100.0,40.4575,40.4575,40.4305,40.4575,13100.0
2011-03-25 12:05:00,44.96,45.0,44.96,44.99,34200.0,40.4305,40.4664,40.4305,40.4575,34200.0
2011-03-25 12:10:00,44.99,45.0,44.98,45.0,34800.0,40.4575,40.4664,40.4485,40.4664,34800.0
2011-03-25 12:15:00,45.0,45.14,44.99,45.11,52100.0,40.4664,40.5923,40.4575,40.5654,52100.0
2011-03-25 12:20:00,45.13,45.16,45.12,45.14,23200.0,40.5833,40.6103,40.5744,40.5923,23200.0
2011-03-25 12:25:00,45.13,45.19,45.0,45.16,41800.0,40.5833,40.6373,40.4664,40.6103,41800.0
2011-03-25 12:30:00,45.15,45.2,45.15,45.17,35600.0,40.6013,40.6463,40.6013,40.6193,35600.0
2011-03-25 12:35:00,45.18,45.2,45.16,45.2,6400.0,40.6283,40.6463,40.6103,40.6463,6400.0
2011-03-25 12:40:00,45.19,45.25,45.19,45.25,21900.0,40.6373,40.6913,40.6373,40.6913,21900.0
2011-03-25 12:45:00,45.25,45.45,45.24,45.43,70300.0,40.6913,40.8711,40.6823,40.8531,70300.0
2011-03-25 12:50:00,45.45,45.58,45.44,45.57,34500.0,40.8711,40.988,40.8621,40.979,34500.0
2011-03-25 12:55:00,45.56,45.62,45.53,45.58,23800.0,40.97,41.024,40.9431,40.988,23800.0
2011-03-25 13:00:00,45.59,45.59,45.44,45.44,22600.0,40.997,40.997,40.8621,40.8621,22600.0
2011-03-25 13:05:00,45.46,45.52,45.44,45.47,11700.0,40.8801,40.9341,40.8621,40.8891,11700.0
2011-03-25 13:10:00,45.47,45.47,45.44,45.44,5400.0,40.8891,40.8891,40.8621,40.8621,5400.0
2011-03-25 13:15:00,45.44,45.44,45.41,45.42,7400.0,40.8621,40.8621,40.8351,40.8441,7400.0
2011-03-25 13:20:00,45.4,45.42,45.4,45.4,4000.0,40.8261,40.8441,40.8261,40.8261,4000.0
2011-03-25 13:25:00,45.4,45.41,45.33,45.37,16600.0,40.8261,40.8351,40.7632,40.7992,16600.0
2011-03-25 13:30:00,45.37,45.4,45.37,45.39,4900.0,40.7992,40.8261,40.7992,40.8172,4900.0
2011-03-25 13:35:00,45.38,45.43,45.38,45.42,6700.0,40.8082,40.8531,40.8082,40.8441,6700.0
2011-03-25 13:40:00,45.43,45.5,45.42,45.49,12900.0,40.8531,40.9161,40.8441,40.9071,12900.0
2011-03-25 13:45:00,45.5,45.57,45.49,45.57,10900.0,40.9161,40.979,40.9071,40.979,10900.0
2011-03-25 13:50:00,45.58,45.62,45.57,45.57,9500.0,40.988,41.024,40.979,40.979,9500.0
2011-03-25 13:55:00,45.57,45.59,45.53,45.56,11800.0,40.979,40.997,40.9431,40.97,11800.0
2011-03-25 14:00:00,45.56,45.66,45.56,45.64,27500.0,40.97,41.06,40.97,41.042,27500.0
2011-03-25 14:05:00,45.65,45.7,45.64,45.69,11900.0,41.051,41.0959,41.042,41.0869,11900.0
2011-03-25 14:10:00,45.69,45.7,45.68,45.7,5800.0,41.0869,41.0959,41.0779,41.0959,5800.0
2011-03-25 14:15:00,45.7,45.73,45.7,45.7,11500.0,41.0959,41.1229,41.0959,41.0959,11500.0
2011-03-25 14:20:00,45.71,45.75,45.71,45.74,14800.0,41.1049,41.1409,41.1049,41.1319,14800.0
2011-03-25 14:25:00,45.74,45.83,45.72,45.79,26300.0,41.1319,41.2128,41.1139,41.1769,26300.0
2011-03-25 14:30:00,45.79,45.79,45.65,45.66,20500.0,41.1769,41.1769,41.051,41.06,20500.0
2011-03-25 14:35:00,45.66,45.68,45.6,45.64,6400.0,41.06,41.0779,41.006,41.042,6400.0
2011-03-25 14:40:00,45.63,45.65,45.59,45.61,9900.0,41.033,41.051,40.997,41.015,9900.0
2011-03-25 14:45:00,45.61,45.66,45.55,45.58,40800.0,41.015,41.06,40.961,40.988,40800.0
2011-03-25 14:50:00,45.57,45.61,45.53,45.56,12900.0,40.979,41.015,40.9431,40.97,12900.0
2011-03-25 14:55:00,45.56,45.57,45.46,45.51,14000.0,40.97,40.979,40.8801,40.9251,14000.0
2011-03-25 15:00:00,45.51,45.51,45.46,45.47,3500.0,40.9251,40.9251,40.8801,40.8891,3500.0
2011-03-25 15:05:00,45.46,45.49,45.44,45.48,7500.0,40.8801,40.9071,40.8621,40.8981,7500.0
2011-03-25 15:10:00,45.48,45.5,45.45,45.5,6700.0,40.8981,40.9161,40.8711,40.9161,6700.0
2011-03-25 15:15:00,45.49,45.5,45.43,45.43,17600.0,40.9071,40.9161,40.8531,40.8531,17600.0
2011-03-25 15:20:00,45.42,45.44,45.34,45.35,12600.0,40.8441,40.8621,40.7722,40.7812,12600.0
2011-03-25 15:25:00,45.35,45.4,45.34,45.35,11200.0,40.7812,40.8261,40.7722,40.7812,11200.0
2011-03-25 15:30:00,45.35,45.4,45.35,45.38,14100.0,40.7812,40.8261,40.7812,40.8082,14100.0
2011-03-25 15:35:00,45.37,45.43,45.37,45.41,8600.0,40.7992,40.8531,40.7992,40.8351,8600.0
2011-03-25 15:40:00,45.41,45.45,45.4,45.43,22900.0,40.8351,40.8711,40.8261,40.8531,22900.0
2011-03-25 15:45:00,45.42,45.42,45.24,45.3,71200.0,40.8441,40.8441,40.6823,40.7362,71200.0
2011-03-25 15:50:00,45.31,45.35,45.28,45.3,43300.0,40.7452,40.7812,40.7182,40.7362,43300.0
2011-03-25 15:55:00,45.3,45.32,45.28,45.3,89800.0,40.7362,40.7542,40.7182,40.7362,89800.0
2011-03-28 09:30:00,45.34,45.48,45.11,45.16,25100.0,40.7722,40.8981,40.5654,40.6103,25100.0
2011-03-28 09:35:00,45.16,45.21,45.02,45.18,12000.0,40.6103,40.6553,40.4844,40.6283,12000.0
2011-03-28 09:40:00,45.13,45.24,45.05,45.22,8900.0,40.5833,40.6823,40.5114,40.6643,8900.0
2011-03-28 09:45:00,45.24,45.29,45.11,45.14,10900.0,40.6823,40.7272,40.5654,40.5923,10900.0
2011-03-28 09:50:00,45.09,45.1,44.89,44.95,33600.0,40.5474,40.5564,40.3675,40.4215,33600.0
2011-03-28 09:55:00,44.93,45.02,44.91,44.92,12900.0,40.4035,40.4844,40.3855,40.3945,12900.0
2011-03-28 10:00:00,44.92,45.08,44.91,45.02,9100.0,40.3945,40.5384,40.3855,40.4844,9100.0
2011-03-28 10:05:00,45.01,45.01,44.86,44.99,14200.0,40.4754,40.4754,40.3405,40.4575,14200.0
2011-03-28 10:10:00,45.0,45.0,44.9,45.0,15100.0,40.4664,40.4664,40.3765,40.4664,15100.0
2011-03-28 10:15:00,45.0,45.0,44.95,44.98,11700.0,40.4664,40.4664,40.4215,40.4485,11700.0
2011-03-28 10:20:00,44.98,45.08,44.97,45.08,19300.0,40.4485,40.5384,40.4395,40.5384,19300.0
2011-03-28 10:25:00,45.06,45.19,45.0,45.12,9900.0,40.5204,40.6373,40.4664,40.5744,9900.0
2011-03-28 10:30:00,45.09,45.1,45.01,45.01,8700.0,40.5474,40.5564,40.4754,40.4754,8700.0
2011-03-28 10:35:00,45.02,45.16,45.02,45.04,8600.0,40.4844,40.6103,40.4844,40.5024,8600.0
2011-03-28 10:40:00,45.05,45.12,45.02,45.09,4200.0,40.5114,40.5744,40.4844,40.5474,4200.0
2011-03-28 10:45:00,45.08,45.08,45.0,45.0,4300.0,40.5384,40.5384,40.4664,40.4664,4300.0
2011-03-28 10:50:00,45.0,45.02,44.96,44.96,17700.0,40.4664,40.4844,40.4305,40.4305,17700.0
2011-03-28 10:55:00,44.97,45.01,44.95,44.95,4400.0,40.4395,40.4754,40.4215,40.4215,4400.0
2011-03-28 11:00:00,44.92,44.92,44.81,44.83,9800.0,40.3945,40.3945,40.2956,40.3136,9800.0
2011-03-28 11:05:00,44.83,45.0,44.82,44.98,20400.0,40.3136,40.4664,40.3046,40.4485,20400.0
2011-03-28 11:10:00,44.99,45.01,44.93,44.99,4700.0,40.4575,40.4754,40.4035,40.4575,4700.0
2011-03-28 11:15:00,44.99,45.0,44.92,44.93,5500.0,40.4575,40.4664,40.3945,40.4035,5500.0
2011-03-28 11:20:00,44.93,44.97,44.92,44.95,2900.0,40.4035,40.4395,40.3945,40.4215,2900.0
2011-03-28 11:25:00,44.94,44.95,44.91,44.95,4400.0,40.4125,40.4215,40.3855,40.4215,4400.0
2011-03-28 11:30:00,44.97,44.98,44.87,44.92,7600.0,40.4395,40.4485,40.3495,40.3945,7600.0
2011-03-28 11:35:00,44.92,44.97,44.82,44.97,7600.0,40.3945,40.4395,40.3046,40.4395,7600.0
2011-03-28 11:40:00,44.96,44.97,44.83,44.86,10300.0,40.4305,40.4395,40.3136,40.3405,10300.0
2011-03-28 11:45:00,44.86,44.93,44.85,44.9,5200.0,40.3405,40.4035,40.3316,40.3765,5200.0
2011-03-28 11:50:00,44.9,44.95,44.89,44.91,5500.0,40.3765,40.4215,40.3675,40.3855,5500.0
2011-03-28 11:55:00,44.9,44.94,44.87,44.94,4400.0,40.3765,40.4125,40.3495,40.4125,4400.0
2011-03-28 12:00:00,44.94,45.01,44.91,44.96,1800.0,40.4125,40.4754,40.3855,40.4305,1800.0
2011-03-28 12:05:00,44.95,44.96,44.9,44.95,6300.0,40.4215,40.4305,40.3765,40.4215,6300.0
2011-03-28 12:10:00,44.96,44.97,44.92,44.96,4900.0,40.4305,40.4395,40.3945,40.4305,4900.0
2011-03-28 12:15:00,44.95,44.97,44.91,44.91,4000.0,40.4215,40.4395,40.3855,40.3855,4000.0
2011-03-28 12:20:00,44.91,44.94,44.9,44.92,5200.0,40.3855,40.4125,40.3765,40.3945,5200.0
2011-03-28 12:25:00,44.92,44.93,44.9,44.91,6400.0,40.3945,40.4035,40.3765,40.3855,6400.0
2011-03-28 12:30:00,44.91,44.96,44.9,44.94,4900.0,40.3855,40.4305,40.3765,40.4125,4900.0
2011-03-28 12:35:00,44.93,44.95,44.93,44.94,2200.0,40.4035,40.4215,40.4035,40.4125,2200.0
2011-03-28 12:40:00,44.94,44.98,44.94,44.98,3900.0,40.4125,40.4485,40.4125,40.4485,3900.0
2011-03-28 12:45:00,44.99,44.99,44.92,44.93,2900.0,40.4575,40.4575,40.3945,40.4035,2900.0
2011-03-28 12:50:00,44.92,44.92,44.89,44.89,4200.0,40.3945,40.3945,40.3675,40.3675,4200.0
2011-03-28 12:55:00,44.89,44.91,44.88,44.9,8100.0,40.3675,40.3855,40.3585,40.3765,8100.0
2011-03-28 13:00:00,44.9,44.92,44.89,44.92,8000.0,40.3765,40.3945,40.3675,40.3945,8000.0
2011-03-28 13:05:00,44.92,44.99,44.92,44.99,7300.0,40.3945,40.4575,40.3945,40.4575,7300.0
2011-03-28 13:10:00,44.99,45.07,44.98,45.07,6400.0,40.4575,40.5294,40.4485,40.5294,6400.0
2011-03-28 13:15:00,45.08,45.09,45.04,45.05,4200.0,40.5384,40.5474,40.5024,40.5114,4200.0
2011-03-28 13:20:00,45.04,45.04,45.0,45.0,1700.0,40.5024,40.5024,40.4664,40.4664,1700.0
2011-03-28 13:25:00,44.99,45.08,44.99,45.05,12200.0,40.4575,40.5384,40.4575,40.5114,12200.0
2011-03-28 13:30:00,45.05,45.07,45.05,45.06,1900.0,40.5114,40.5294,40.5114,40.5204,1900.0
2011-03-28 13:35:00,45.06,45.09,45.06,45.09,4400.0,40.5204,40.5474,40.5204,40.5474,4400.0
2011-03-28 13:40:00,45.08,45.09,45.07,45.07,3800.0,40.5384,40.5474,40.5294,40.5294,3800.0
2011-03-28 13:45:00,45.09,45.11,45.09,45.09,5700.0,40.5474,40.5654,40.5474,40.5474,5700.0
2011-03-28 13:50:00,45.09,45.09,45.07,45.08,1300.0,40.5474,40.5474,40.5294,40.5384,1300.0
2011-03-28 13:55:00,45.08,45.08,45.06,45.07,2500.0,40.5384,40.5384,40.5204,40.5294,2500.0
2011-03-28 14:00:00,45.08,45.09,45.06,45.06,6100.0,40.5384,40.5474,40.5204,40.5204,6100.0
2011-03-28 14:05:00,45.06,45.07,45.01,45.02,5400.0,40.5204,40.5294,40.4754,40.4844,5400.0
2011-03-28 14:10:00,45.02,45.05,45.02,45.02,3800.0,40.4844,40.5114,40.4844,40.4844,3800.0
2011-03-28 14:15:00,45.03,45.04,45.02,45.03,5800.0,40.4934,40.5024,40.4844,40.4934,5800.0
2011-03-28 14:20:00,45.03,45.04,44.99,44.99,4700.0,40.4934,40.5024,40.4575,40.4575,4700.0
2011-03-28 14:25:00,45.0,45.02,44.99,45.02,2900.0,40.4664,40.4844,40.4575,40.4844,2900.0
2011-03-28 14:30:00,45.01,45.08,45.01,45.06,3900.0,40.4754,40.5384,40.4754,40.5204,3900.0
2011-03-28 14:35:00,45.07,45.15,45.07,45.15,1700.0,40.5294,40.6013,40.5294,40.6013,1700.0
2011-03-28 14:40:00,45.13,45.16,45.06,45.06,8000.0,40.5833,40.6103,40.5204,40.5204,8000.0
2011-03-28 14:45:00,45.06,45.06,44.93,44.95,11200.0,40.5204,40.5204,40.4035,40.4215,11200.0
2011-03-28 14:50:00,44.94,45.0,44.88,44.98,9500.0,40.4125,40.4664,40.3585,40.4485,9500.0
2011-03-28 14:55:00,44.97,45.0,44.96,45.0,2400.0,40.4395,40.4664,40.4305,40.4664,2400.0
2011-03-28 15:00:00,44.99,45.09,44.98,45.07,17500.0,40.4575,40.5474,40.4485,40.5294,17500.0
2011-03-28 15:05:00,45.07,45.07,45.0,45.03,5400.0,40.5294,40.5294,40.4664,40.4934,5400.0
2011-03-28 15:10:00,45.03,45.05,45.01,45.01,4500.0,40.4934,40.5114,40.4754,40.4754,4500.0
2011-03-28 15:15:00,45.02,45.02,44.99,45.0,3400.0,40.4844,40.4844,40.4575,40.4664,3400.0
2011-03-28 15:20:00,45.0,45.01,45.0,45.0,4100.0,40.4664,40.4754,40.4664,40.4664,4100.0
2011-03-28 15:25:00,45.0,45.04,44.99,45.01,16200.0,40.4664,40.5024,40.4575,40.4754,16200.0
2011-03-28 15:30:00,45.01,45.04,45.0,45.03,7300.0,40.4754,40.5024,40.4664,40.4934,7300.0
2011-03-28 15:35:00,45.02,45.02,44.95,44.97,12300.0,40.4844,40.4844,40.4215,40.4395,12300.0
2011-03-28 15:40:00,44.97,44.97,44.9,44.92,15800.0,40.4395,40.4395,40.3765,40.3945,15800.0
2011-03-28 15:45:00,44.92,44.92,44.87,44.92,55000.0,40.3945,40.3945,40.3495,40.3945,55000.0
2011-03-28 15:50:00,44.92,44.94,44.88,44.88,30500.0,40.3945,40.4125,40.3585,40.3585,30500.0
2011-03-28 15:55:00,44.88,44.9,44.78,44.81,53400.0,40.3585,40.3765,40.2686,40.2956,53400.0
2011-03-29 09:30:00,44.74,44.95,44.7,44.84,13500.0,40.2326,40.4215,40.1967,40.3226,13500.0
2011-03-29 09:35:00,44.82,44.99,44.8,44.91,14100.0,40.3046,40.4575,40.2866,40.3855,14100.0
2011-03-29 09:40:00,44.89,44.89,44.74,44.81,20800.0,40.3675,40.3675,40.2326,40.2956,20800.0
2011-03-29 09:45:00,44.77,44.8,44.65,44.74,11300.0,40.2596,40.2866,40.1517,40.2326,11300.0
2011-03-29 09:50:00,44.75,44.85,44.75,44.79,3600.0,40.2416,40.3316,40.2416,40.2776,3600.0
2011-03-29 09:55:00,44.78,44.9,44.78,44.9,7900.0,40.2686,40.3765,40.2686,40.3765,7900.0
2011-03-29 10:00:00,44.88,44.91,44.82,44.91,6300.0,40.3585,40.3855,40.3046,40.3855,6300.0
2011-03-29 10:05:00,44.92,44.97,44.87,44.89,10400.0,40.3945,40.4395,40.3495,40.3675,10400.0
2011-03-29 10:10:00,44.9,44.92,44.8,44.81,13800.0,40.3765,40.3945,40.2866,40.2956,13800.0
2011-03-29 10:15:00,44.84,44.9,44.8,44.84,13500.0,40.3226,40.3765,40.2866,40.3226,13500.0
2011-03-29 10:20:00,44.85,44.85,44.8,44.83,3700.0,40.3316,40.3316,40.2866,40.3136,3700.0
2011-03-29 10:25:00,44.83,44.86,44.74,44.74,7000.0,40.3136,40.3405,40.2326,40.2326,7000.0
2011-03-29 10:30:00,44.74,44.85,44.73,44.82,11800.0,40.2326,40.3316,40.2236,40.3046,11800.0
2011-03-29 10:35:00,44.85,44.87,44.8,44.8,4200.0,40.3316,40.3495,40.2866,40.2866,4200.0
2011-03-29 10:40:00,44.82,44.87,44.82,44.85,2300.0,40.3046,40.3495,40.3046,40.3316,2300.0
2011-03-29 10:45:00,44.87,44.97,44.87,44.92,5700.0,40.3495,40.4395,40.3495,40.3945,5700.0
2011-03-29 10:50:00,44.91,44.97,44.82,44.82,2400.0,40.3855,40.4395,40.3046,40.3046,2400.0
2011-03-29 10:55:00,44.82,44.93,44.82,44.87,3800.0,40.3046,40.4035,40.3046,40.3495,3800.0
2011-03-29 11:00:00,44.9,44.97,44.88,44.97,1600.0,40.3765,40.4395,40.3585,40.4395,1600.0
2011-03-29 11:05:00,44.91,45.0,44.86,44.99,12200.0,40.3855,40.4664,40.3405,40.4575,12200.0
2011-03-29 11:10:00,44.99,45.0,44.95,44.97,13500.0,40.4575,40.4664,40.4215,40.4395,13500.0
2011-03-29 11:15:00,44.97,45.0,44.94,45.0,4200.0,40.4395,40.4664,40.4125,40.4664,4200.0
2011-03-29 11:20:00,44.98,45.1,44.98,45.1,9100.0,40.4485,40.5564,40.4485,40.5564,9100.0
2011-03-29 11:25:00,45.1,45.14,45.08,45.13,5600.0,40.5564,40.5923,40.5384,40.5833,5600.0
2011-03-29 11:30:00,45.1,45.19,45.09,45.16,2700.0,40.5564,40.6373,40.5474,40.6103,2700.0
2011-03-29 11:35:00,45.17,45.18,45.06,45.11,3700.0,40.6193,40.6283,40.5204,40.5654,3700.0
2011-03-29 11:40:00,45.11,45.12,45.04,45.05,4900.0,40.5654,40.5744,40.5024,40.5114,4900.0
2011-03-29 11:45:00,45.06,45.07,45.02,45.03,1600.0,40.5204,40.5294,40.4844,40.4934,1600.0
2011-03-29 11:50:00,45.04,45.09,44.98,44.99,6500.0,40.5024,40.5474,40.4485,40.4575,6500.0
2011-03-29 11:55:00,44.98,44.98,44.87,44.9,16200.0,40.4485,40.4485,40.3495,40.3765,16200.0
2011-03-29 12:00:00,44.9,44.97,44.85,44.97,11100.0,40.3765,40.4395,40.3316,40.4395,11100.0
2011-03-29 12:05:00,45.0,45.04,44.99,45.0,7700.0,40.4664,40.5024,40.4575,40.4664,7700.0
2011-03-29 12:10:00,45.0,45.02,44.95,45.0,17500.0,40.4664,40.4844,40.4215,40.4664,17500.0
2011-03-29 12:15:00,44.99,45.01,44.98,45.0,4200.0,40.4575,40.4754,40.4485,40.4664,4200.0
2011-03-29 12:20:00,44.99,45.01,44.98,44.98,6000.0,40.4575,40.4754,40.4485,40.4485,6000.0
2011-03-29 12:25:00,44.97,44.98,44.84,44.85,17700.0,40.4395,40.4485,40.3226,40.3316,17700.0
2011-03-29 12:30:00,44.86,44.87,44.82,44.85,11700.0,40.3405,40.3495,40.3046,40.3316,11700.0
2011-03-29 12:35:00,44.86,44.88,44.83,44.84,20200.0,40.3405,40.3585,40.3136,40.3226,20200.0
2011-03-29 12:40:00,44.84,44.84,44.74,44.77,8100.0,40.3226,40.3226,40.2326,40.2596,8100.0
2011-03-29 12:45:00,44.77,44.81,44.75,44.81,3000.0,40.2596,40.2956,40.2416,40.2956,3000.0
2011-03-29 12:50:00,44.81,44.81,44.75,44.76,1700.0,40.2956,40.2956,40.2416,40.2506,1700.0
2011-03-29 12:55:00,44.78,44.83,44.74,44.83,4800.0,40.2686,40.3136,40.2326,40.3136,4800.0
2011-03-29 13:00:00,44.83,44.85,44.81,44.82,3800.0,40.3136,40.3316,40.2956,40.3046,3800.0
2011-03-29 13:05:00,44.83,44.86,44.82,44.86,2200.0,40.3136,40.3405,40.3046,40.3405,2200.0
2011-03-29 13:10:00,44.85,44.87,44.85,44.87,1900.0,40.3316,40.3495,40.3316,40.3495,1900.0
2011-03-29 13:15:00,44.87,44.9,44.87,44.89,5800.0,40.3495,40.3765,40.3495,40.3675,5800.0
2011-03-29 13:20:00,44.89,44.89,44.83,44.83,2700.0,40.3675,40.3675,40.3136,40.3136,2700.0
2011-03-29 13:25:00,44.85,44.86,44.84,44.84,1100.0,40.3316,40.3405,40.3226,40.3226,1100.0
2011-03-29 13:30:00,44.85,44.86,44.84,44.84,4900.0,40.3316,40.3405,40.3226,40.3226,4900.0
2011-03-29 13:35:00,44.82,44.83,44.8,44.82,7900.0,40.3046,40.3136,40.2866,40.3046,7900.0
2011-03-29 13:40:00,44.82,44.85,44.82,44.84,2500.0,40.3046,40.3316,40.3046,40.3226,2500.0
2011-03-29 13:45:00,44.85,44.85,44.84,44.84,300.0,40.3316,40.3316,40.3226,40.3226,300.0
2011-03-29 13:50:00,44.84,44.84,44.78,44.78,5700.0,40.3226,40.3226,40.2686,40.2686,5700.0
2011-03-29 13:55:00,44.79,44.79,44.76,44.76,4100.0,40.2776,40.2776,40.2506,40.2506,4100.0
2011-03-29 14:00:00,44.77,44.81,44.74,44.8,9200.0,40.2596,40.2956,40.2326,40.2866,9200.0
2011-03-29 14:05:00,44.8,44.81,44.79,44.81,3300.0,40.2866,40.2956,40.2776,40.2956,3300.0
2011-03-29 14:10:00,44.81,44.81,44.76,44.8,7100.0,40.2956,40.2956,40.2506,40.2866,7100.0
2011-03-29 14:15:00,44.8,44.81,44.78,44.78,4900.0,40.2866,40.2956,40.2686,40.2686,4900.0
2011-03-29 14:20:00,44.78,44.78,44.75,44.75,2600.0,40.2686,40.2686,40.2416,40.2416,2600.0
2011-03-29 14:25:00,44.76,44.77,44.75,44.76,5100.0,40.2506,40.2596,40.2416,40.2506,5100.0
2011-03-29 14:30:00,44.75,44.78,44.75,44.76,2700.0,40.2416,40.2686,40.2416,40.2506,2700.0
2011-03-29 14:35:00,44.77,44.8,44.76,44.76,12000.0,40.2596,40.2866,40.2506,40.2506,12000.0
2011-03-29 14:40:00,44.77,44.8,44.76,44.8,7600.0,40.2596,40.2866,40.2506,40.2866,7600.0
2011-03-29 14:45:00,44.79,44.82,44.78,44.82,5300.0,40.2776,40.3046,40.2686,40.3046,5300.0
2011-03-29 14:50:00,44.83,44.86,44.82,44.86,5100.0,40.3136,40.3405,40.3046,40.3405,5100.0
2011-03-29 14:55:00,44.88,44.88,44.86,44.87,3900.0,40.3585,40.3585,40.3405,40.3495,3900.0
2011-03-29 15:00:00,44.87,44.89,44.85,44.87,9200.0,40.3495,40.3675,40.3316,40.3495,9200.0
2011-03-29 15:05:00,44.87,44.88,44.84,44.86,15100.0,40.3495,40.3585,40.3226,40.3405,15100.0
2011-03-29 15:10:00,44.86,44.88,44.85,44.87,8300.0,40.3405,40.3585,40.3316,40.3495,8300.0
2011-03-29 15:15:00,44.87,44.89,44.85,44.87,9400.0,40.3495,40.3675,40.3316,40.3495,9400.0
2011-03-29 15:20:00,44.87,44.89,44.86,44.86,5500.0,40.3495,40.3675,40.3405,40.3405,5500.0
2011-03-29 15:25:00,44.87,44.9,44.86,44.89,7600.0,40.3495,40.3765,40.3405,40.3675,7600.0
2011-03-29 15:30:00,44.9,44.92,44.85,44.89,16400.0,40.3765,40.3945,40.3316,40.3675,16400.0
2011-03-29 15:35:00,44.88,44.91,44.88,44.91,8000.0,40.3585,40.3855,40.3585,40.3855,8000.0
2011-03-29 15:40:00,44.92,44.93,44.88,44.93,12800.0,40.3945,40.4035,40.3585,40.4035,12800.0
2011-03-29 15:45:00,44.93,45.04,44.93,45.01,33500.0,40.4035,40.5024,40.4035,40.4754,33500.0
2011-03-29 15:50:00,45.01,45.04,45.0,45.02,19400.0,40.4754,40.5024,40.4664,40.4844,19400.0
2011-03-29 15:55:00,45.02,45.04,44.98,45.03,28600.0,40.4844,40.5024,40.4485,40.4934,28600.0
2011-03-30 09:30:00,45.46,45.46,45.25,45.42,7400.0,40.8801,40.8801,40.6913,40.8441,7400.0
2011-03-30 09:35:00,45.41,45.44,45.37,45.39,5500.0,40.8351,40.8621,40.7992,40.8172,5500.0
2011-03-30 09:40:00,45.4,45.45,45.33,45.35,3700.0,40.8261,40.8711,40.7632,40.7812,3700.0
2011-03-30 09:45:00,45.35,45.36,45.24,45.36,4600.0,40.7812,40.7902,40.6823,40.7902,4600.0
2011-03-30 09:50:00,45.39,45.39,45.11,45.14,9500.0,40.8172,40.8172,40.5654,40.5923,9500.0
2011-03-30 09:55:00,45.15,45.29,45.12,45.21,13000.0,40.6013,40.7272,40.5744,40.6553,13000.0
2011-03-30 10:00:00,45.22,45.23,45.09,45.16,5900.0,40.6643,40.6733,40.5474,40.6103,5900.0
2011-03-30 10:05:00,45.15,45.2,45.0,45.0,6300.0,40.6013,40.6463,40.4664,40.4664,6300.0
2011-03-30 10:10:00,45.01,45.06,44.94,45.02,3400.0,40.4754,40.5204,40.4125,40.4844,3400.0
2011-03-30 10:15:00,45.08,45.21,45.04,45.16,18200.0,40.5384,40.6553,40.5024,40.6103,18200.0
2011-03-30 10:20:00,45.17,45.23,45.07,45.23,10500.0,40.6193,40.6733,40.5294,40.6733,10500.0
2011-03-30 10:25:00,45.18,45.18,45.05,45.05,8200.0,40.6283,40.6283,40.5114,40.5114,8200.0
2011-03-30 10:30:00,45.06,45.19,45.06,45.13,2500.0,40.5204,40.6373,40.5204,40.5833,2500.0
2011-03-30 10:35:00,45.11,45.15,45.05,45.05,11100.0,40.5654,40.6013,40.5114,40.5114,11100.0
2011-03-30 10:40:00,45.1,45.19,45.04,45.15,15300.0,40.5564,40.6373,40.5024,40.6013,15300.0
2011-03-30 10:45:00,45.14,45.2,45.12,45.16,8700.0,40.5923,40.6463,40.5744,40.6103,8700.0
2011-03-30 10:50:00,45.2,45.29,45.16,45.27,2600.0,40.6463,40.7272,40.6103,40.7092,2600.0
2011-03-30 10:55:00,45.27,45.32,45.26,45.26,5800.0,40.7092,40.7542,40.7003,40.7003,5800.0
2011-03-30 11:00:00,45.25,45.29,45.12,45.12,4400.0,40.6913,40.7272,40.5744,40.5744,4400.0
2011-03-30 11:05:00,45.12,45.12,45.07,45.09,2100.0,40.5744,40.5744,40.5294,40.5474,2100.0
2011-03-30 11:10:00,45.11,45.12,45.07,45.1,6700.0,40.5654,40.5744,40.5294,40.5564,6700.0
2011-03-30 11:15:00,45.09,45.11,44.96,45.03,11900.0,40.5474,40.5654,40.4305,40.4934,11900.0
2011-03-30 11:20:00,45.03,45.05,44.91,44.91,7000.0,40.4934,40.5114,40.3855,40.3855,7000.0
2011-03-30 11:25:00,44.94,45.07,44.94,45.02,15100.0,40.4125,40.5294,40.4125,40.4844,15100.0
2011-03-30 11:30:00,45.03,45.12,45.03,45.12,5200.0,40.4934,40.5744,40.4934,40.5744,5200.0
2011-03-30 11:35:00,45.12,45.12,45.08,45.08,3200.0,40.5744,40.5744,40.5384,40.5384,3200.0
2011-03-30 11:40:00,45.09,45.17,45.08,45.12,8000.0,40.5474,40.6193,40.5384,40.5744,8000.0
2011-03-30 11:45:00,45.13,45.23,45.13,45.2,11600.0,40.5833,40.6733,40.5833,40.6463,11600.0
2011-03-30 11:50:00,45.22,45.27,45.2,45.26,3400.0,40.6643,40.7092,40.6463,40.7003,3400.0
2011-03-30 11:55:00,45.25,45.27,45.24,45.25,2600.0,40.6913,40.7092,40.6823,40.6913,2600.0
2011-03-30 12:00:00,45.25,45.29,45.25,45.29,1200.0,40.6913,40.7272,40.6913,40.7272,1200.0
2011-03-30 12:05:00,45.29,45.33,45.23,45.23,1500.0,40.7272,40.7632,40.6733,40.6733,1500.0
2011-03-30 12:10:00,45.21,45.29,45.21,45.27,2700.0,40.6553,40.7272,40.6553,40.7092,2700.0
2011-03-30 12:15:00,45.27,45.42,45.27,45.4,6200.0,40.7092,40.8441,40.7092,40.8261,6200.0
2011-03-30 12:20:00,45.41,45.45,45.36,45.45,3200.0,40.8351,40.8711,40.7902,40.8711,3200.0
2011-03-30 12:25:00,45.46,45.48,45.44,45.47,2300.0,40.8801,40.8981,40.8621,40.8891,2300.0
2011-03-30 12:30:00,45.47,45.49,45.46,45.46,3700.0,40.8891,40.9071,40.8801,40.8801,3700.0
2011-03-30 12:35:00,45.48,45.52,45.47,45.51,8100.0,40.8981,40.9341,40.8891,40.9251,8100.0
2011-03-30 12:40:00,45.52,45.54,45.5,45.53,7100.0,40.9341,40.952,40.9161,40.9431,7100.0
2011-03-30 12:45:00,45.52,45.53,45.51,45.52,3700.0,40.9341,40.9431,40.9251,40.9341,3700.0
2011-03-30 12:50:00,45.53,45.55,45.52,45.54,2600.0,40.9431,40.961,40.9341,40.952,2600.0
2011-03-30 12:55:00,45.54,45.59,45.52,45.53,8100.0,40.952,40.997,40.9341,40.9431,8100.0
2011-03-30 13:00:00,45.52,45.58,45.52,45.58,2900.0,40.9341,40.988,40.9341,40.988,2900.0
2011-03-30 13:05:00,45.57,45.58,45.54,45.58,1700.0,40.979,40.988,40.952,40.988,1700.0
2011-03-30 13:10:00,45.58,45.65,45.58,45.61,4300.0,40.988,41.051,40.988,41.015,4300.0
2011-03-30 13:15:00,45.61,45.61,45.59,45.6,800.0,41.015,41.015,40.997,41.006,800.0
2011-03-30 13:20:00,45.61,45.62,45.61,45.62,2000.0,41.015,41.024,41.015,41.024,2000.0
2011-03-30 13:25:00,45.63,45.63,45.6,45.61,2200.0,41.033,41.033,41.006,41.015,2200.0
2011-03-30 13:30:00,45.61,45.61,45.56,45.57,4100.0,41.015,41.015,40.97,40.979,4100.0
2011-03-30 13:35:00,45.58,45.68,45.57,45.68,11900.0,40.988,41.0779,40.979,41.0779,11900.0
2011-03-30 13:40:00,45.66,45.74,45.66,45.72,3800.0,41.06,41.1319,41.06,41.1139,3800.0
2011-03-30 13:45:00,45.73,45.73,45.71,45.73,3000.0,41.1229,41.1229,41.1049,41.1229,3000.0
2011-03-30 13:50:00,45.71,45.71,45.58,45.58,4300.0,41.1049,41.1049,40.988,40.988,4300.0
2011-03-30 13:55:00,45.6,45.61,45.59,45.59,2400.0,41.006,41.015,40.997,40.997,2400.0
2011-03-30 14:00:00,45.62,45.62,45.6,45.6,700.0,41.024,41.024,41.006,41.006,700.0
2011-03-30 14:05:00,45.62,45.63,45.59,45.59,2100.0,41.024,41.033,40.997,40.997,2100.0
2011-03-30 14:10:00,45.6,45.61,45.56,45.56,700.0,41.006,41.015,40.97,40.97,700.0
2011-03-30 14:15:00,45.58,45.58,45.56,45.56,400.0,40.988,40.988,40.97,40.97,400.0
2011-03-30 14:20:00,45.55,45.61,45.55,45.61,2100.0,40.961,41.015,40.961,41.015,2100.0
2011-03-30 14:25:00,45.6,45.61,45.59,45.61,800.0,41.006,41.015,40.997,41.015,800.0
2011-03-30 14:30:00,45.61,45.62,45.59,45.6,4600.0,41.015,41.024,40.997,41.006,4600.0
2011-03-30 14:35:00,45.6,45.62,45.58,45.6,4000.0,41.006,41.024,40.988,41.006,4000.0
2011-03-30 14:40:00,45.6,45.62,45.6,45.61,2800.0,41.006,41.024,41.006,41.015,2800.0
2011-03-30 14:45:00,45.6,45.61,45.55,45.56,3000.0,41.006,41.015,40.961,40.97,3000.0
2011-03-30 14:50:00,45.55,45.57,45.53,45.53,4000.0,40.961,40.979,40.9431,40.9431,4000.0
2011-03-30 14:55:00,45.54,45.59,45.54,45.58,6600.0,40.952,40.997,40.952,40.988,6600.0
2011-03-30 15:00:00,45.59,45.62,45.59,45.62,5600.0,40.997,41.024,40.997,41.024,5600.0
2011-03-30 15:05:00,45.6,45.65,45.6,45.64,6800.0,41.006,41.051,41.006,41.042,6800.0
2011-03-30 15:10:00,45.64,45.65,45.63,45.63,7600.0,41.042,41.051,41.033,41.033,7600.0
2011-03-30 15:15:00,45.63,45.69,45.63,45.67,10600.0,41.033,41.0869,41.033,41.0689,10600.0
2011-03-30 15:20:00,45.68,45.68,45.63,45.64,11300.0,41.0779,41.0779,41.033,41.042,11300.0
2011-03-30 15:25:00,45.65,45.65,45.63,45.64,6800.0,41.051,41.051,41.033,41.042,6800.0
2011-03-30 15:30:00,45.63,45.65,45.61,45.63,8500.0,41.033,41.051,41.015,41.033,8500.0
2011-03-30 15:35:00,45.63,45.7,45.63,45.66,6700.0,41.033,41.0959,41.033,41.06,6700.0
2011-03-30 15:40:00,45.66,45.67,45.65,45.66,9000.0,41.06,41.0689,41.051,41.06,9000.0
2011-03-30 15:45:00,45.65,45.67,45.6,45.62,22000.0,41.051,41.0689,41.006,41.024,22000.0
2011-03-30 15:50:00,45.61,45.64,45.55,45.61,55400.0,41.015,41.042,40.961,41.015,55400.0
2011-03-30 15:55:00,45.61,45.65,45.59,45.59,31300.0,41.015,41.051,40.997,40.997,31300.0
2011-03-31 09:30:00,45.55,45.64,45.23,45.23,8800.0,40.961,41.042,40.6733,40.6733,8800.0
2011-03-31 09:35:00,45.28,45.4,45.15,45.34,27000.0,40.7182,40.8261,40.6013,40.7722,27000.0
2011-03-31 09:40:00,45.26,45.42,45.19,45.34,16300.0,40.7003,40.8441,40.6373,40.7722,16300.0
2011-03-31 09:45:00,45.36,45.4,45.12,45.19,11900.0,40.7902,40.8261,40.5744,40.6373,11900.0
2011-03-31 09:50:00,45.15,45.15,45.02,45.07,14400.0,40.6013,40.6013,40.4844,40.5294,14400.0
2011-03-31 09:55:00,45.04,45.19,45.01,45.15,8900.0,40.5024,40.6373,40.4754,40.6013,8900.0
2011-03-31 10:00:00,45.12,45.2,45.06,45.11,3800.0,40.5744,40.6463,40.5204,40.5654,3800.0
2011-03-31 10:05:00,45.11,45.14,45.03,45.08,9000.0,40.5654,40.5923,40.4934,40.5384,9000.0
2011-03-31 10:10:00,45.05,45.17,45.02,45.17,7800.0,40.5114,40.6193,40.4844,40.6193,7800.0
2011-03-31 10:15:00,45.16,45.26,45.15,45.23,6300.0,40.6103,40.7003,40.6013,40.6733,6300.0
2011-03-31 10:20:00,45.23,45.4,45.23,45.32,12200.0,40.6733,40.8261,40.6733,40.7542,12200.0
2011-03-31 10:25:00,45.33,45.4,45.33,45.36,4300.0,40.7632,40.8261,40.7632,40.7902,4300.0
2011-03-31 10:30:00,45.36,45.54,45.36,45.5,4800.0,40.7902,40.952,40.7902,40.9161,4800.0
2011-03-31 10:35:00,45.53,45.59,45.51,45.51,6400.0,40.9431,40.997,40.9251,40.9251,6400.0
2011-03-31 10:40:00,45.52,45.6,45.52,45.6,3000.0,40.9341,41.006,40.9341,41.006,3000.0
2011-03-31 10:45:00,45.61,45.61,45.51,45.56,4400.0,41.015,41.015,40.9251,40.97,4400.0
2011-03-31 10:50:00,45.54,45.55,45.47,45.47,1700.0,40.952,40.961,40.8891,40.8891,1700.0
2011-03-31 10:55:00,45.44,45.62,45.43,45.57,6300.0,40.8621,41.024,40.8531,40.979,6300.0
2011-03-31 11:00:00,45.6,45.62,45.55,45.55,4600.0,41.006,41.024,40.961,40.961,4600.0
2011-03-31 11:05:00,45.54,45.55,45.45,45.5,7100.0,40.952,40.961,40.8711,40.9161,7100.0
2011-03-31 11:10:00,45.5,45.53,45.44,45.47,12500.0,40.9161,40.9431,40.8621,40.8891,12500.0
2011-03-31 11:15:00,45.49,45.57,45.49,45.57,2300.0,40.9071,40.979,40.9071,40.979,2300.0
2011-03-31 11:20:00,45.56,45.6,45.54,45.58,3100.0,40.97,41.006,40.952,40.988,3100.0
2011-03-31 11:25:00,45.58,45.58,45.54,45.55,3200.0,40.988,40.988,40.952,40.961,3200.0
2011-03-31 11:30:00,45.53,45.55,45.52,45.54,4900.0,40.9431,40.961,40.9341,40.952,4900.0
2011-03-31 11:35:00,45.53,45.6,45.53,45.6,3500.0,40.9431,41.006,40.9431,41.006,3500.0
2011-03-31 11:40:00,45.6,45.65,45.57,45.65,3700.0,41.006,41.051,40.979,41.051,3700.0
2011-03-31 11:45:00,45.66,45.73,45.66,45.72,4700.0,41.06,41.1229,41.06,41.1139,4700.0
2011-03-31 11:50:00,45.73,45.73,45.7,45.7,2300.0,41.1229,41.1229,41.0959,41.0959,2300.0
2011-03-31 11:55:00,45.69,45.7,45.65,45.68,2600.0,41.0869,41.0959,41.051,41.0779,2600.0
2011-03-31 12:00:00,45.66,45.72,45.64,45.66,3100.0,41.06,41.1139,41.042,41.06,3100.0
2011-03-31 12:05:00,45.66,45.68,45.64,45.65,1000.0,41.06,41.0779,41.042,41.051,1000.0
2011-03-31 12:10:00,45.65,45.65,45.56,45.56,5400.0,41.051,41.051,40.97,40.97,5400.0
2011-03-31 12:15:00,45.57,45.58,45.52,45.55,5800.0,40.979,40.988,40.9341,40.961,5800.0
2011-03-31 12:20:00,45.56,45.59,45.51,45.53,10400.0,40.97,40.997,40.9251,40.9431,10400.0
2011-03-31 12:25:00,45.52,45.54,45.5,45.52,4900.0,40.9341,40.952,40.9161,40.9341,4900.0
2011-03-31 12:30:00,45.53,45.54,45.53,45.53,1300.0,40.9431,40.952,40.9431,40.9431,1300.0
2011-03-31 12:35:00,45.53,45.53,45.48,45.49,2100.0,40.9431,40.9431,40.8981,40.9071,2100.0
2011-03-31 12:40:00,45.47,45.5,45.45,45.5,3100.0,40.8891,40.9161,40.8711,40.9161,3100.0
2011-03-31 12:45:00,45.53,45.53,45.5,45.5,800.0,40.9431,40.9431,40.9161,40.9161,800.0
2011-03-31 12:50:00,45.5,45.52,45.49,45.51,1000.0,40.9161,40.9341,40.9071,40.9251,1000.0
2011-03-31 12:55:00,45.54,45.57,45.53,45.54,6000.0,40.952,40.979,40.9431,40.952,6000.0
2011-03-31 13:00:00,45.56,45.56,45.5,45.5,3700.0,40.97,40.97,40.9161,40.9161,3700.0
2011-03-31 13:05:00,45.5,45.51,45.5,45.51,2200.0,40.9161,40.9251,40.9161,40.9251,2200.0
2011-03-31 13:10:00,45.51,45.51,45.46,45.5,3800.0,40.9251,40.9251,40.8801,40.9161,3800.0
2011-03-31 13:15:00,45.51,45.52,45.51,45.51,2700.0,40.9251,40.9341,40.9251,40.9251,2700.0
2011-03-31 13:20:00,45.51,45.52,45.49,45.52,4300.0,40.9251,40.9341,40.9071,40.9341,4300.0
2011-03-31 13:25:00,45.51,45.52,45.49,45.52,2400.0,40.9251,40.9341,40.9071,40.9341,2400.0
2011-03-31 13:30:00,45.52,45.55,45.52,45.55,2500.0,40.9341,40.961,40.9341,40.961,2500.0
2011-03-31 13:35:00,45.54,45.55,45.54,45.55,1100.0,40.952,40.961,40.952,40.961,1100.0
2011-03-31 13:40:00,45.55,45.56,45.53,45.56,4700.0,40.961,40.97,40.9431,40.97,4700.0
2011-03-31 13:45:00,45.54,45.56,45.54,45.56,2200.0,40.952,40.97,40.952,40.97,2200.0
2011-03-31 13:50:00,45.56,45.58,45.55,45.55,6100.0,40.97,40.988,40.961,40.961,6100.0
2011-03-31 13:55:00,45.55,45.55,45.55,45.55,1000.0,40.961,40.961,40.961,40.961,1000.0
2011-03-31 14:00:00,45.53,45.55,45.5,45.51,6700.0,40.9431,40.961,40.9161,40.9251,6700.0
2011-03-31 14:05:00,45.51,45.61,45.51,45.61,10200.0,40.9251,41.015,40.9251,41.015,10200.0
2011-03-31 14:10:00,45.62,45.62,45.59,45.59,1600.0,41.024,41.024,40.997,40.997,1600.0
2011-03-31 14:15:00,45.61,45.62,45.58,45.58,5600.0,41.015,41.024,40.988,40.988,5600.0
2011-03-31 14:20:00,45.58,45.64,45.58,45.64,2700.0,40.988,41.042,40.988,41.042,2700.0
2011-03-31 14:25:00,45.63,45.63,45.58,45.59,5400.0,41.033,41.033,40.988,40.997,5400.0
2011-03-31 14:30:00,45.58,45.59,45.55,45.58,3600.0,40.988,40.997,40.961,40.988,3600.0
2011-03-31 14:35:00,45.58,45.6,45.57,45.6,4700.0,40.988,41.006,40.979,41.006,4700.0
2011-03-31 14:40:00,45.59,45.61,45.58,45.59,3500.0,40.997,41.015,40.988,40.997,3500.0
2011-03-31 14:45:00,45.59,45.62,45.58,45.59,6200.0,40.997,41.024,40.988,40.997,6200.0
2011-03-31 14:50:00,45.58,45.61,45.58,45.6,3300.0,40.988,41.015,40.988,41.006,3300.0
2011-03-31 14:55:00,45.6,45.61,45.57,45.58,3800.0,41.006,41.015,40.979,40.988,3800.0
2011-03-31 15:00:00,45.57,45.58,45.54,45.56,5200.0,40.979,40.988,40.952,40.97,5200.0
2011-03-31 15:05:00,45.54,45.56,45.51,45.56,5000.0,40.952,40.97,40.9251,40.97,5000.0
2011-03-31 15:10:00,45.55,45.55,45.52,45.54,8600.0,40.961,40.961,40.9341,40.952,8600.0
2011-03-31 15:15:00,45.55,45.55,45.5,45.52,4900.0,40.961,40.961,40.9161,40.9341,4900.0
2011-03-31 15:20:00,45.51,45.55,45.51,45.54,7800.0,40.9251,40.961,40.9251,40.952,7800.0
2011-03-31 15:25:00,45.53,45.54,45.5,45.51,3400.0,40.9431,40.952,40.9161,40.9251,3400.0
2011-03-31 15:30:00,45.52,45.52,45.46,45.47,15900.0,40.9341,40.9341,40.8801,40.8891,15900.0
2011-03-31 15:35:00,45.46,45.53,45.45,45.52,35300.0,40.8801,40.9431,40.8711,40.9341,35300.0
2011-03-31 15:40:00,45.53,45.61,45.53,45.58,11500.0,40.9431,41.015,40.9431,40.988,11500.0
2011-03-31 15:45:00,45.58,45.61,45.48,45.59,43300.0,40.988,41.015,40.8981,40.997,43300.0
2011-03-31 15:50:00,45.59,45.63,45.58,45.59,24900.0,40.997,41.033,40.988,40.997,24900.0
2011-03-31 15:55:00,45.59,45.64,45.58,45.59,62600.0,40.997,41.042,40.988,40.997,62600.0
2011-04-01 09:30:00,46.0,46.0,45.8,45.97,13200.0,41.3657,41.3657,41.1858,41.3387,13200.0
2011-04-01 09:35:00,45.97,46.3,45.91,46.3,16200.0,41.3387,41.6355,41.2848,41.6355,16200.0
2011-04-01 09:40:00,46.3,46.32,46.14,46.17,13000.0,41.6355,41.6535,41.4916,41.5186,13000.0
2011-04-01 09:45:00,46.15,46.2,45.98,45.98,12900.0,41.5006,41.5456,41.3477,41.3477,12900.0
2011-04-01 09:50:00,45.98,46.12,45.93,46.11,6100.0,41.3477,41.4736,41.3028,41.4646,6100.0
2011-04-01 09:55:00,46.12,46.13,46.06,46.08,2900.0,41.4736,41.4826,41.4197,41.4376,2900.0
2011-04-01 10:00:00,46.06,46.19,46.04,46.16,16900.0,41.4197,41.5366,41.4017,41.5096,16900.0
2011-04-01 10:05:00,46.18,46.19,46.03,46.03,14700.0,41.5276,41.5366,41.3927,41.3927,14700.0
2011-04-01 10:10:00,46.04,46.25,46.03,46.22,7800.0,41.4017,41.5905,41.3927,41.5635,7800.0
2011-04-01 10:15:00,46.22,46.25,46.14,46.21,21100.0,41.5635,41.5905,41.4916,41.5545,21100.0
2011-04-01 10:20:00,46.21,46.22,46.17,46.22,9700.0,41.5545,41.5635,41.5186,41.5635,9700.0
2011-04-01 10:25:00,46.21,46.21,46.0,46.09,12000.0,41.5545,41.5545,41.3657,41.4466,12000.0
2011-04-01 10:30:00,46.09,46.3,46.09,46.29,9900.0,41.4466,41.6355,41.4466,41.6265,9900.0
2011-04-01 10:35:00,46.29,46.29,46.12,46.14,8800.0,41.6265,41.6265,41.4736,41.4916,8800.0
2011-04-01 10:40:00,46.15,46.15,46.04,46.1,5000.0,41.5006,41.5006,41.4017,41.4556,5000.0
2011-04-01 10:45:00,46.11,46.21,46.06,46.21,12200.0,41.4646,41.5545,41.4197,41.5545,12200.0
2011-04-01 10:50:00,46.21,46.3,46.2,46.3,4200.0,41.5545,41.6355,41.5456,41.6355,4200.0
2011-04-01 10:55:00,46.3,46.34,46.24,46.33,7600.0,41.6355,41.6714,41.5815,41.6625,7600.0
2011-04-01 11:00:00,46.34,46.35,46.27,46.33,8500.0,41.6714,41.6804,41.6085,41.6625,8500.0
2011-04-01 11:05:00,46.33,46.33,46.2,46.25,3300.0,41.6625,41.6625,41.5456,41.5905,3300.0
2011-04-01 11:10:00,46.28,46.33,46.25,46.33,7900.0,41.6175,41.6625,41.5905,41.6625,7900.0
2011-04-01 11:15:00,46.33,46.35,46.28,46.3,8000.0,41.6625,41.6804,41.6175,41.6355,8000.0
2011-04-01 11:20:00,46.29,46.32,46.24,46.25,9400.0,41.6265,41.6535,41.5815,41.5905,9400.0
2011-04-01 11:25:00,46.25,46.37,46.25,46.36,6200.0,41.5905,41.6984,41.5905,41.6894,6200.0
2011-04-01 11:30:00,46.37,46.4,46.35,46.36,4800.0,41.6984,41.7254,41.6804,41.6894,4800.0
2011-04-01 11:35:00,46.48,46.51,46.46,46.51,5400.0,41.7973,41.8243,41.7794,41.8243,5400.0
2011-04-01 11:40:00,46.51,46.54,46.43,46.44,6100.0,41.8243,41.8513,41.7524,41.7614,6100.0
2011-04-01 11:45:00,46.46,46.48,46.43,46.45,4900.0,41.7794,41.7973,41.7524,41.7704,4900.0
2011-04-01 11:50:00,46.48,46.48,46.44,46.46,1700.0,41.7973,41.7973,41.7614,41.7794,1700.0
2011-04-01 11:55:00,46.46,46.5,46.43,46.47,2400.0,41.7794,41.8153,41.7524,41.7883,2400.0
2011-04-01 12:00:00,46.48,46.5,46.45,46.48,3700.0,41.7973,41.8153,41.7704,41.7973,3700.0
2011-04-01 12:05:00,46.48,46.53,46.48,46.52,2700.0,41.7973,41.8423,41.7973,41.8333,2700.0
2011-04-01 12:10:00,46.53,46.55,46.53,46.54,1800.0,41.8423,41.8603,41.8423,41.8513,1800.0
2011-04-01 12:15:00,46.55,46.56,46.54,46.54,1100.0,41.8603,41.8693,41.8513,41.8513,1100.0
2011-04-01 12:20:00,46.54,46.58,46.54,46.57,3100.0,41.8513,41.8873,41.8513,41.8783,3100.0
2011-04-01 12:25:00,46.56,46.64,46.56,46.57,20600.0,41.8693,41.9412,41.8693,41.8783,20600.0
2011-04-01 12:30:00,46.57,46.64,46.57,46.62,7500.0,41.8783,41.9412,41.8783,41.9232,7500.0
2011-04-01 12:35:00,46.62,46.64,46.62,46.64,4100.0,41.9232,41.9412,41.9232,41.9412,4100.0
2011-04-01 12:40:00,46.64,46.65,46.64,46.65,2500.0,41.9412,41.9502,41.9412,41.9502,2500.0
2011-04-01 12:45:00,46.64,46.64,46.6,46.63,3700.0,41.9412,41.9412,41.9053,41.9322,3700.0
2011-04-01 12:50:00,46.62,46.65,46.6,46.61,4800.0,41.9232,41.9502,41.9053,41.9142,4800.0
2011-04-01 12:55:00,46.6,46.6,46.57,46.58,33500.0,41.9053,41.9053,41.8783,41.8873,33500.0
2011-04-01 13:00:00,46.57,46.57,46.53,46.55,7100.0,41.8783,41.8783,41.8423,41.8603,7100.0
2011-04-01 13:05:00,46.55,46.55,46.49,46.49,6900.0,41.8603,41.8603,41.8063,41.8063,6900.0
2011-04-01 13:10:00,46.51,46.51,46.46,46.46,3000.0,41.8243,41.8243,41.7794,41.7794,3000.0
2011-04-01 13:15:00,46.46,46.47,46.44,46.46,1900.0,41.7794,41.7883,41.7614,41.7794,1900.0
2011-04-01 13:20:00,46.47,46.47,46.41,46.42,3000.0,41.7883,41.7883,41.7344,41.7434,3000.0
2011-04-01 13:25:00,46.42,46.42,46.4,46.4,1200.0,41.7434,41.7434,41.7254,41.7254,1200.0
2011-04-01 13:30:00,46.41,46.43,46.4,46.43,5000.0,41.7344,41.7524,41.7254,41.7524,5000.0
2011-04-01 13:35:00,46.43,46.5,46.43,46.5,2100.0,41.7524,41.8153,41.7524,41.8153,2100.0
2011-04-01 13:40:00,46.5,46.5,46.49,46.49,3100.0,41.8153,41.8153,41.8063,41.8063,3100.0
2011-04-01 13:45:00,46.48,46.49,46.46,46.47,2500.0,41.7973,41.8063,41.7794,41.7883,2500.0
2011-04-01 13:50:00,46.46,46.46,46.43,46.45,4300.0,41.7794,41.7794,41.7524,41.7704,4300.0
2011-04-01 13:55:00,46.45,46.51,46.45,46.5,9300.0,41.7704,41.8243,41.7704,41.8153,9300.0
2011-04-01 14:00:00,46.5,46.51,46.49,46.5,6000.0,41.8153,41.8243,41.8063,41.8153,6000.0
2011-04-01 14:05:00,46.5,46.51,46.49,46.5,7800.0,41.8153,41.8243,41.8063,41.8153,7800.0
2011-04-01 14:10:00,46.5,46.5,46.49,46.49,3600.0,41.8153,41.8153,41.8063,41.8063,3600.0
2011-04-01 14:15:00,46.49,46.5,46.48,46.48,7400.0,41.8063,41.8153,41.7973,41.7973,7400.0
2011-04-01 14:20:00,46.48,46.54,46.48,46.5,10400.0,41.7973,41.8513,41.7973,41.8153,10400.0
2011-04-01 14:25:00,46.5,46.53,46.5,46.53,2600.0,41.8153,41.8423,41.8153,41.8423,2600.0
2011-04-01 14:30:00,46.52,46.54,46.46,46.48,9600.0,41.8333,41.8513,41.7794,41.7973,9600.0
2011-04-01 14:35:00,46.5,46.53,46.49,46.52,4900.0,41.8153,41.8423,41.8063,41.8333,4900.0
2011-04-01 14:40:00,46.5,46.5,46.38,46.39,16700.0,41.8153,41.8153,41.7074,41.7164,16700.0
2011-04-01 14:45:00,46.4,46.41,46.28,46.36,10500.0,41.7254,41.7344,41.6175,41.6894,10500.0
2011-04-01 14:50:00,46.36,46.4,46.36,46.38,6700.0,41.6894,41.7254,41.6894,41.7074,6700.0
2011-04-01 14:55:00,46.38,46.38,46.31,46.34,6600.0,41.7074,41.7074,41.6445,41.6714,6600.0
2011-04-01 15:00:00,46.34,46.35,46.14,46.17,45000.0,41.6714,41.6804,41.4916,41.5186,45000.0
2011-04-01 15:05:00,46.17,46.17,46.14,46.16,12900.0,41.5186,41.5186,41.4916,41.5096,12900.0
2011-04-01 15:10:00,46.17,46.17,45.99,46.05,29200.0,41.5186,41.5186,41.3567,41.4107,29200.0
2011-04-01 15:15:00,46.05,46.13,46.03,46.08,14600.0,41.4107,41.4826,41.3927,41.4376,14600.0
2011-04-01 15:20:00,46.06,46.08,46.04,46.07,6200.0,41.4197,41.4376,41.4017,41.4286,6200.0
2011-04-01 15:25:00,46.07,46.16,46.07,46.14,7800.0,41.4286,41.5096,41.4286,41.4916,7800.0
2011-04-01 15:30:00,46.12,46.24,46.12,46.2,10400.0,41.4736,41.5815,41.4736,41.5456,10400.0
2011-04-01 15:35:00,46.2,46.21,46.15,46.17,12100.0,41.5456,41.5545,41.5006,41.5186,12100.0
2011-04-01 15:40:00,46.18,46.24,46.15,46.24,18000.0,41.5276,41.5815,41.5006,41.5815,18000.0
2011-04-01 15:45:00,46.24,46.29,46.19,46.2,23000.0,41.5815,41.6265,41.5366,41.5456,23000.0
2011-04-01 15:50:00,46.2,46.23,46.18,46.23,20500.0,41.5456,41.5725,41.5276,41.5725,20500.0
2011-04-01 15:55:00,46.23,46.3,46.22,46.27,55700.0,41.5725,41.6355,41.5635,41.6085,55700.0
2011-04-04 09:30:00,46.32,46.48,46.19,46.19,6600.0,41.6535,41.7973,41.5366,41.5366,6600.0
2011-04-04 09:35:00,46.24,46.4,46.24,46.4,2700.0,41.5815,41.7254,41.5815,41.7254,2700.0
2011-04-04 09:40:00,46.39,46.44,46.32,46.33,4400.0,41.7164,41.7614,41.6535,41.6625,4400.0
2011-04-04 09:45:00,46.31,46.45,46.3,46.45,5100.0,41.6445,41.7704,41.6355,41.7704,5100.0
2011-04-04 09:50:00,46.45,46.45,46.28,46.3,5500.0,41.7704,41.7704,41.6175,41.6355,5500.0
2011-04-04 09:55:00,46.28,46.34,46.1,46.11,8900.0,41.6175,41.6714,41.4556,41.4646,8900.0
2011-04-04 10:00:00,46.11,46.11,45.96,46.05,11600.0,41.4646,41.4646,41.3297,41.4107,11600.0
2011-04-04 10:05:00,46.02,46.11,45.97,46.1,3800.0,41.3837,41.4646,41.3387,41.4556,3800.0
2011-04-04 10:10:00,46.09,46.14,45.99,46.11,10500.0,41.4466,41.4916,41.3567,41.4646,10500.0
2011-04-04 10:15:00,46.11,46.16,46.05,46.1,11100.0,41.4646,41.5096,41.4107,41.4556,11100.0
2011-04-04 10:20:00,46.09,46.25,46.09,46.24,11700.0,41.4466,41.5905,41.4466,41.5815,11700.0
2011-04-04 10:25:00,46.23,46.23,46.1,46.1,6100.0,41.5725,41.5725,41.4556,41.4556,6100.0
2011-04-04 10:30:00,46.13,46.2,46.13,46.17,2300.0,41.4826,41.5456,41.4826,41.5186,2300.0
2011-04-04 10:35:00,46.2,46.36,46.2,46.35,6200.0,41.5456,41.6894,41.5456,41.6804,6200.0
2011-04-04 10:40:00,46.36,46.42,46.36,46.4,7100.0,41.6894,41.7434,41.6894,41.7254,7100.0
2011-04-04 10:45:00,46.39,46.41,46.26,46.27,7500.0,41.7164,41.7344,41.5995,41.6085,7500.0
2011-04-04 10:50:00,46.27,46.29,46.21,46.25,4000.0,41.6085,41.6265,41.5545,41.5905,4000.0
2011-04-04 10:55:00,46.25,46.26,46.2,46.24,8300.0,41.5905,41.5995,41.5456,41.5815,8300.0
2011-04-04 11:00:00,46.26,46.33,46.26,46.29,8500.0,41.5995,41.6625,41.5995,41.6265,8500.0
2011-04-04 11:05:00,46.28,46.34,46.26,46.3,6000.0,41.6175,41.6714,41.5995,41.6355,6000.0
2011-04-04 11:10:00,46.28,46.31,46.24,46.25,11500.0,41.6175,41.6445,41.5815,41.5905,11500.0
2011-04-04 11:15:00,46.25,46.25,46.18,46.25,34000.0,41.5905,41.5905,41.5276,41.5905,34000.0
2011-04-04 11:20:00,46.25,46.39,46.25,46.37,3900.0,41.5905,41.7164,41.5905,41.6984,3900.0
2011-04-04 11:25:00,46.38,46.38,46.25,46.32,10500.0,41.7074,41.7074,41.5905,41.6535,10500.0
2011-04-04 11:30:00,46.26,46.3,46.26,46.3,6900.0,41.5995,41.6355,41.5995,41.6355,6900.0
2011-04-04 11:35:00,46.28,46.33,46.27,46.33,9200.0,41.6175,41.6625,41.6085,41.6625,9200.0
2011-04-04 11:40:00,46.31,46.34,46.25,46.31,21200.0,41.6445,41.6714,41.5905,41.6445,21200.0
2011-04-04 11:45:00,46.32,46.43,46.28,46.4,24000.0,41.6535,41.7524,41.6175,41.7254,24000.0
2011-04-04 11:50:00,46.37,46.57,46.37,46.54,22200.0,41.6984,41.8783,41.6984,41.8513,22200.0
2011-04-04 11:55:00,46.53,46.63,46.52,46.52,9800.0,41.8423,41.9322,41.8333,41.8333,9800.0
2011-04-04 12:00:00,46.53,46.56,46.48,46.48,3100.0,41.8423,41.8693,41.7973,41.7973,3100.0
2011-04-04 12:05:00,46.48,46.48,46.44,46.45,3100.0,41.7973,41.7973,41.7614,41.7704,3100.0
2011-04-04 12:10:00,46.44,46.55,46.44,46.55,7900.0,41.7614,41.8603,41.7614,41.8603,7900.0
2011-04-04 12:15:00,46.55,46.55,46.42,46.45,7300.0,41.8603,41.8603,41.7434,41.7704,7300.0
2011-04-04 12:20:00,46.45,46.49,46.43,46.48,5500.0,41.7704,41.8063,41.7524,41.7973,5500.0
2011-04-04 12:25:00,46.48,46.5,46.44,46.44,6500.0,41.7973,41.8153,41.7614,41.7614,6500.0
2011-04-04 12:30:00,46.42,46.48,46.39,46.46,10900.0,41.7434,41.7973,41.7164,41.7794,10900.0
2011-04-04 12:35:00,46.44,46.45,46.35,46.4,9900.0,41.7614,41.7704,41.6804,41.7254,9900.0
2011-04-04 12:40:00,46.41,46.43,46.4,46.41,8200.0,41.7344,41.7524,41.7254,41.7344,8200.0
2011-04-04 12:45:00,46.41,46.41,46.34,46.34,4000.0,41.7344,41.7344,41.6714,41.6714,4000.0
2011-04-04 12:50:00,46.34,46.34,46.28,46.28,3200.0,41.6714,41.6714,41.6175,41.6175,3200.0
2011-04-04 12:55:00,46.26,46.32,46.26,46.3,6200.0,41.5995,41.6535,41.5995,41.6355,6200.0
2011-04-04 13:00:00,46.32,46.32,46.28,46.28,3700.0,41.6535,41.6535,41.6175,41.6175,3700.0
2011-04-04 13:05:00,46.28,46.29,46.26,46.27,4500.0,41.6175,41.6265,41.5995,41.6085,4500.0
2011-04-04 13:10:00,46.27,46.27,46.23,46.23,4500.0,41.6085,41.6085,41.5725,41.5725,4500.0
2011-04-04 13:15:00,46.25,46.25,46.14,46.16,10000.0,41.5905,41.5905,41.4916,41.5096,10000.0
2011-04-04 13:20:00,46.15,46.16,46.07,46.08,14200.0,41.5006,41.5096,41.4286,41.4376,14200.0
2011-04-04 13:25:00,46.08,46.08,46.02,46.02,10400.0,41.4376,41.4376,41.3837,41.3837,10400.0
2011-04-04 13:30:00,46.01,46.01,45.88,45.91,13500.0,41.3747,41.3747,41.2578,41.2848,13500.0
2011-04-04 13:35:00,45.91,45.95,45.9,45.94,3800.0,41.2848,41.3207,41.2758,41.3117,3800.0
2011-04-04 13:40:00,45.94,45.94,45.85,45.85,11800.0,41.3117,41.3117,41.2308,41.2308,11800.0
2011-04-04 13:45:00,45.86,45.86,45.77,45.77,8300.0,41.2398,41.2398,41.1589,41.1589,8300.0
2011-04-04 13:50:00,45.77,45.8,45.67,45.8,11000.0,41.1589,41.1858,41.0689,41.1858,11000.0
2011-04-04 13:55:00,45.8,45.82,45.77,45.77,5500.0,41.1858,41.2038,41.1589,41.1589,5500.0
2011-04-04 14:00:00,45.77,45.78,45.69,45.78,18800.0,41.1589,41.1679,41.0869,41.1679,18800.0
2011-04-04 14:05:00,45.75,45.83,45.75,45.75,12300.0,41.1409,41.2128,41.1409,41.1409,12300.0
2011-04-04 14:10:00,45.75,45.76,45.66,45.66,4600.0,41.1409,41.1499,41.06,41.06,4600.0
2011-04-04 14:15:00,45.66,45.73,45.66,45.73,14100.0,41.06,41.1229,41.06,41.1229,14100.0
2011-04-04 14:20:00,45.73,45.78,45.71,45.71,8600.0,41.1229,41.1679,41.1049,41.1049,8600.0
2011-04-04 14:25:00,45.69,45.72,45.65,45.66,6900.0,41.0869,41.1139,41.051,41.06,6900.0
2011-04-04 14:30:00,45.65,45.74,45.64,45.7,5000.0,41.051,41.1319,41.042,41.0959,5000.0
2011-04-04 14:35:00,45.71,45.74,45.71,45.74,5400.0,41.1049,41.1319,41.1049,41.1319,5400.0
2011-04-04 14:40:00,45.75,45.75,45.7,45.75,5100.0,41.1409,41.1409,41.0959,41.1409,5100.0
2011-04-04 14:45:00,45.75,45.83,45.75,45.82,12100.0,41.1409,41.2128,41.1409,41.2038,12100.0
2011-04-04 14:50:00,45.82,45.84,45.73,45.73,7000.0,41.2038,41.2218,41.1229,41.1229,7000.0
2011-04-04 14:55:00,45.73,45.75,45.7,45.74,6600.0,41.1229,41.1409,41.0959,41.1319,6600.0
2011-04-04 15:00:00,45.73,45.77,45.7,45.7,5400.0,41.1229,41.1589,41.0959,41.0959,5400.0
2011-04-04 15:05:00,45.7,45.74,45.68,45.68,5700.0,41.0959,41.1319,41.0779,41.0779,5700.0
2011-04-04 15:10:00,45.71,45.77,45.7,45.73,11500.0,41.1049,41.1589,41.0959,41.1229,11500.0
2011-04-04 15:15:00,45.71,45.75,45.71,45.75,6900.0,41.1049,41.1409,41.1049,41.1409,6900.0
2011-04-04 15:20:00,45.76,45.8,45.75,45.78,9100.0,41.1499,41.1858,41.1409,41.1679,9100.0
2011-04-04 15:25:00,45.79,45.91,45.77,45.86,12900.0,41.1769,41.2848,41.1589,41.2398,12900.0
2011-04-04 15:30:00,45.85,45.85,45.74,45.74,15800.0,41.2308,41.2308,41.1319,41.1319,15800.0
2011-04-04 15:35:00,45.74,45.8,45.74,45.8,11600.0,41.1319,41.1858,41.1319,41.1858,11600.0
2011-04-04 15:40:00,45.81,45.82,45.71,45.74,18500.0,41.1948,41.2038,41.1049,41.1319,18500.0
2011-04-04 15:45:00,45.75,45.85,45.74,45.84,26100.0,41.1409,41.2308,41.1319,41.2218,26100.0
2011-04-04 15:50:00,45.83,45.84,45.75,45.75,24800.0,41.2128,41.2218,41.1409,41.1409,24800.0
2011-04-04 15:55:00,45.76,45.86,45.76,45.84,36500.0,41.1499,41.2398,41.1499,41.2218,36500.0
2011-04-05 09:30:00,45.62,45.7,45.39,45.5,12600.0,41.024,41.0959,40.8172,40.9161,12600.0
2011-04-05 09:35:00,45.47,45.61,45.24,45.36,24800.0,40.8891,41.015,40.6823,40.7902,24800.0
2011-04-05 09:40:00,45.33,45.33,45.09,45.22,6800.0,40.7632,40.7632,40.5474,40.6643,6800.0
2011-04-05 09:45:00,45.19,45.31,45.15,45.21,13700.0,40.6373,40.7452,40.6013,40.6553,13700.0
2011-04-05 09:50:00,45.25,45.28,45.13,45.21,20400.0,40.6913,40.7182,40.5833,40.6553,20400.0
2011-04-05 09:55:00,45.22,45.28,45.2,45.24,11300.0,40.6643,40.7182,40.6463,40.6823,11300.0
2011-04-05 10:00:00,45.26,45.36,45.12,45.27,7600.0,40.7003,40.7902,40.5744,40.7092,7600.0
2011-04-05 10:05:00,45.27,45.31,45.18,45.18,7700.0,40.7092,40.7452,40.6283,40.6283,7700.0
2011-04-05 10:10:00,45.17,45.28,45.14,45.2,12000.0,40.6193,40.7182,40.5923,40.6463,12000.0
2011-04-05 10:15:00,45.14,45.29,45.11,45.21,6700.0,40.5923,40.7272,40.5654,40.6553,6700.0
2011-04-05 10:20:00,45.21,45.27,45.21,45.27,2600.0,40.6553,40.7092,40.6553,40.7092,2600.0
2011-04-05 10:25:00,45.29,45.51,45.28,45.51,12500.0,40.7272,40.9251,40.7182,40.9251,12500.0
2011-04-05 10:30:00,45.5,45.7,45.5,45.65,5700.0,40.9161,41.0959,40.9161,41.051,5700.0
2011-04-05 10:35:00,45.65,45.71,45.61,45.61,8700.0,41.051,41.1049,41.015,41.015,8700.0
2011-04-05 10:40:00,45.6,45.68,45.6,45.67,3300.0,41.006,41.0779,41.006,41.0689,3300.0
2011-04-05 10:45:00,45.69,45.73,45.67,45.7,3100.0,41.0869,41.1229,41.0689,41.0959,3100.0
2011-04-05 10:50:00,45.7,45.77,45.69,45.72,9500.0,41.0959,41.1589,41.0869,41.1139,9500.0
2011-04-05 10:55:00,45.72,45.72,45.67,45.67,3700.0,41.1139,41.1139,41.0689,41.0689,3700.0
2011-04-05 11:00:00,45.7,45.73,45.68,45.69,4200.0,41.0959,41.1229,41.0779,41.0869,4200.0
2011-04-05 11:05:00,45.71,45.71,45.67,45.7,4700.0,41.1049,41.1049,41.0689,41.0959,4700.0
2011-04-05 11:10:00,45.7,45.77,45.67,45.77,8600.0,41.0959,41.1589,41.0689,41.1589,8600.0
2011-04-05 11:15:00,45.77,45.82,45.76,45.8,7000.0,41.1589,41.2038,41.1499,41.1858,7000.0
2011-04-05 11:20:00,45.8,45.94,45.8,45.94,3200.0,41.1858,41.3117,41.1858,41.3117,3200.0
2011-04-05 11:25:00,45.94,45.97,45.93,45.95,5400.0,41.3117,41.3387,41.3028,41.3207,5400.0
2011-04-05 11:30:00,45.95,45.97,45.89,45.91,5900.0,41.3207,41.3387,41.2668,41.2848,5900.0
2011-04-05 11:35:00,45.93,46.07,45.93,46.03,4300.0,41.3028,41.4286,41.3028,41.3927,4300.0
2011-04-05 11:40:00,46.05,46.08,46.04,46.08,3600.0,41.4107,41.4376,41.4017,41.4376,3600.0
2011-04-05 11:45:00,46.09,46.1,46.03,46.04,8000.0,41.4466,41.4556,41.3927,41.4017,8000.0
2011-04-05 11:50:00,46.04,46.1,46.03,46.09,7500.0,41.4017,41.4556,41.3927,41.4466,7500.0
2011-04-05 11:55:00,46.08,46.3,46.08,46.27,5000.0,41.4376,41.6355,41.4376,41.6085,5000.0
2011-04-05 12:00:00,46.26,46.26,46.2,46.24,2600.0,41.5995,41.5995,41.5456,41.5815,2600.0
2011-04-05 12:05:00,46.24,46.24,46.2,46.24,4200.0,41.5815,41.5815,41.5456,41.5815,4200.0
2011-04-05 12:10:00,46.24,46.26,46.22,46.24,3200.0,41.5815,41.5995,41.5635,41.5815,3200.0
2011-04-05 12:15:00,46.24,46.25,46.12,46.15,2800.0,41.5815,41.5905,41.4736,41.5006,2800.0
2011-04-05 12:20:00,46.12,46.15,46.09,46.09,3300.0,41.4736,41.5006,41.4466,41.4466,3300.0
2011-04-05 12:25:00,46.08,46.1,46.06,46.07,2200.0,41.4376,41.4556,41.4197,41.4286,2200.0
2011-04-05 12:30:00,46.07,46.1,46.06,46.06,3200.0,41.4286,41.4556,41.4197,41.4197,3200.0
2011-04-05 12:35:00,46.07,46.09,46.07,46.09,1400.0,41.4286,41.4466,41.4286,41.4466,1400.0
2011-04-05 12:40:00,46.08,46.16,46.08,46.15,3200.0,41.4376,41.5096,41.4376,41.5006,3200.0
2011-04-05 12:45:00,46.16,46.3,46.16,46.3,5600.0,41.5096,41.6355,41.5096,41.6355,5600.0
2011-04-05 12:50:00,46.3,46.31,46.24,46.24,13500.0,41.6355,41.6445,41.5815,41.5815,13500.0
2011-04-05 12:55:00,46.23,46.24,46.15,46.15,4200.0,41.5725,41.5815,41.5006,41.5006,4200.0
2011-04-05 13:00:00,46.17,46.19,46.14,46.17,2200.0,41.5186,41.5366,41.4916,41.5186,2200.0
2011-04-05 13:05:00,46.19,46.24,46.17,46.24,2600.0,41.5366,41.5815,41.5186,41.5815,2600.0
2011-04-05 13:10:00,46.24,46.33,46.24,46.32,3500.0,41.5815,41.6625,41.5815,41.6535,3500.0
2011-04-05 13:15:00,46.32,46.32,46.23,46.23,2600.0,41.6535,41.6535,41.5725,41.5725,2600.0
2011-04-05 13:20:00,46.21,46.23,46.16,46.18,2400.0,41.5545,41.5725,41.5096,41.5276,2400.0
2011-04-05 13:25:00,46.17,46.17,46.09,46.11,4200.0,41.5186,41.5186,41.4466,41.4646,4200.0
2011-04-05 13:30:00,46.11,46.14,46.06,46.06,2500.0,41.4646,41.4916,41.4197,41.4197,2500.0
2011-04-05 13:35:00,46.06,46.11,46.06,46.09,2600.0,41.4197,41.4646,41.4197,41.4466,2600.0
2011-04-05 13:40:00,46.07,46.13,46.07,46.13,2300.0,41.4286,41.4826,41.4286,41.4826,2300.0
2011-04-05 13:45:00,46.12,46.12,46.07,46.12,2900.0,41.4736,41.4736,41.4286,41.4736,2900.0
2011-04-05 13:50:00,46.12,46.16,46.12,46.16,6200.0,41.4736,41.5096,41.4736,41.5096,6200.0
2011-04-05 13:55:00,46.16,46.18,46.15,46.16,1800.0,41.5096,41.5276,41.5006,41.5096,1800.0
2011-04-05 14:00:00,46.16,46.19,46.05,46.07,7400.0,41.5096,41.5366,41.4107,41.4286,7400.0
2011-04-05 14:05:00,46.08,46.14,46.05,46.09,4200.0,41.4376,41.4916,41.4107,41.4466,4200.0
2011-04-05 14:10:00,46.09,46.18,46.08,46.16,4700.0,41.4466,41.5276,41.4376,41.5096,4700.0
2011-04-05 14:15:00,46.17,46.19,46.12,46.14,4800.0,41.5186,41.5366,41.4736,41.4916,4800.0
2011-04-05 14:20:00,46.13,46.19,46.13,46.17,2600.0,41.4826,41.5366,41.4826,41.5186,2600.0
2011-04-05 14:25:00,46.17,46.18,46.17,46.17,3200.0,41.5186,41.5276,41.5186,41.5186,3200.0
2011-04-05 14:30:00,46.17,46.2,46.15,46.16,7700.0,41.5186,41.5456,41.5006,41.5096,7700.0
2011-04-05 14:35:00,46.16,46.19,46.15,46.18,7700.0,41.5096,41.5366,41.5006,41.5276,7700.0
2011-04-05 14:40:00,46.18,46.18,46.09,46.1,6300.0,41.5276,41.5276,41.4466,41.4556,6300.0
2011-04-05 14:45:00,46.1,46.17,46.1,46.14,4100.0,41.4556,41.5186,41.4556,41.4916,4100.0
2011-04-05 14:50:00,46.13,46.14,46.07,46.11,5000.0,41.4826,41.4916,41.4286,41.4646,5000.0
2011-04-05 14:55:00,46.12,46.19,46.07,46.19,4400.0,41.4736,41.5366,41.4286,41.5366,4400.0
2011-04-05 15:00:00,46.19,46.19,46.08,46.08,6600.0,41.5366,41.5366,41.4376,41.4376,6600.0
2011-04-05 15:05:00,46.09,46.12,46.0,46.0,6500.0,41.4466,41.4736,41.3657,41.3657,6500.0
2011-04-05 15:10:00,46.02,46.08,45.99,46.06,5000.0,41.3837,41.4376,41.3567,41.4197,5000.0
2011-04-05 15:15:00,46.06,46.08,46.04,46.08,4300.0,41.4197,41.4376,41.4017,41.4376,4300.0
2011-04-05 15:20:00,46.1,46.1,46.06,46.08,4200.0,41.4556,41.4556,41.4197,41.4376,4200.0
2011-04-05 15:25:00,46.09,46.15,46.09,46.11,8800.0,41.4466,41.5006,41.4466,41.4646,8800.0
2011-04-05 15:30:00,46.11,46.12,46.06,46.06,5300.0,41.4646,41.4736,41.4197,41.4197,5300.0
2011-04-05 15:35:00,46.05,46.11,46.05,46.1,5000.0,41.4107,41.4646,41.4107,41.4556,5000.0
2011-04-05 15:40:00,46.1,46.12,46.08,46.11,7500.0,41.4556,41.4736,41.4376,41.4646,7500.0
2011-04-05 15:45:00,46.1,46.1,46.06,46.08,23800.0,41.4556,41.4556,41.4197,41.4376,23800.0
2011-04-05 15:50:00,46.08,46.1,46.03,46.05,20600.0,41.4376,41.4556,41.3927,41.4107,20600.0
2011-04-05 15:55:00,46.05,46.08,46.04,46.06,24600.0,41.4107,41.4376,41.4017,41.4197,24600.0
2011-04-06 09:30:00,46.42,46.69,46.26,46.51,13200.0,41.7434,41.9862,41.5995,41.8243,13200.0
2011-04-06 09:35:00,46.47,46.77,46.44,46.6,25600.0,41.7883,42.0581,41.7614,41.9053,25600.0
2011-04-06 09:40:00,46.62,46.66,46.36,46.59,14300.0,41.9232,41.9592,41.6894,41.8963,14300.0
2011-04-06 09:45:00,46.65,46.69,46.54,46.54,5500.0,41.9502,41.9862,41.8513,41.8513,5500.0
2011-04-06 09:50:00,46.59,46.68,46.53,46.56,13900.0,41.8963,41.9772,41.8423,41.8693,13900.0
2011-04-06 09:55:00,46.55,46.55,46.38,46.4,9400.0,41.8603,41.8603,41.7074,41.7254,9400.0
2011-04-06 10:00:00,46.4,46.5,46.39,46.45,4600.0,41.7254,41.8153,41.7164,41.7704,4600.0
2011-04-06 10:05:00,46.44,46.49,46.36,46.39,13800.0,41.7614,41.8063,41.6894,41.7164,13800.0
2011-04-06 10:10:00,46.37,46.42,46.27,46.29,4800.0,41.6984,41.7434,41.6085,41.6265,4800.0
2011-04-06 10:15:00,46.32,46.42,46.2,46.29,9700.0,41.6535,41.7434,41.5456,41.6265,9700.0
2011-04-06 10:20:00,46.29,46.4,46.22,46.4,7800.0,41.6265,41.7254,41.5635,41.7254,7800.0
2011-04-06 10:25:00,46.4,46.46,46.32,46.33,7300.0,41.7254,41.7794,41.6535,41.6625,7300.0
2011-04-06 10:30:00,46.31,46.44,46.22,46.41,6000.0,41.6445,41.7614,41.5635,41.7344,6000.0
2011-04-06 10:35:00,46.41,46.41,46.26,46.27,7200.0,41.7344,41.7344,41.5995,41.6085,7200.0
2011-04-06 10:40:00,46.33,46.39,46.25,46.37,3800.0,41.6625,41.7164,41.5905,41.6984,3800.0
2011-04-06 10:45:00,46.37,46.41,46.35,46.36,5900.0,41.6984,41.7344,41.6804,41.6894,5900.0
2011-04-06 10:50:00,46.34,46.37,46.28,46.34,5300.0,41.6714,41.6984,41.6175,41.6714,5300.0
2011-04-06 10:55:00,46.33,46.33,46.14,46.21,5400.0,41.6625,41.6625,41.4916,41.5545,5400.0
2011-04-06 11:00:00,46.21,46.21,46.09,46.09,3900.0,41.5545,41.5545,41.4466,41.4466,3900.0
2011-04-06 11:05:00,46.09,46.1,45.98,45.98,3900.0,41.4466,41.4556,41.3477,41.3477,3900.0
2011-04-06 11:10:00,45.98,46.05,45.92,46.01,12200.0,41.3477,41.4107,41.2938,41.3747,12200.0
2011-04-06 11:15:00,45.99,46.01,45.95,45.98,5600.0,41.3567,41.3747,41.3207,41.3477,5600.0
2011-04-06 11:20:00,45.98,46.02,45.96,46.02,2800.0,41.3477,41.3837,41.3297,41.3837,2800.0
2011-04-06 11:25:00,46.03,46.03,45.97,46.0,1800.0,41.3927,41.3927,41.3387,41.3657,1800.0
2011-04-06 11:30:00,46.0,46.07,45.89,45.89,2300.0,41.3657,41.4286,41.2668,41.2668,2300.0
2011-04-06 11:35:00,45.9,45.91,45.86,45.88,1200.0,41.2758,41.2848,41.2398,41.2578,1200.0
2011-04-06 11:40:00,45.9,45.91,45.86,45.88,3400.0,41.2758,41.2848,41.2398,41.2578,3400.0
2011-04-06 11:45:00,45.89,45.91,45.85,45.91,3300.0,41.2668,41.2848,41.2308,41.2848,3300.0
2011-04-06 11:50:00,45.93,45.94,45.86,45.86,3600.0,41.3028,41.3117,41.2398,41.2398,3600.0
2011-04-06 11:55:00,45.85,45.88,45.82,45.82,3600.0,41.2308,41.2578,41.2038,41.2038,3600.0
2011-04-06 12:00:00,45.82,45.88,45.8,45.8,3700.0,41.2038,41.2578,41.1858,41.1858,3700.0
2011-04-06 12:05:00,45.84,45.95,45.82,45.93,3400.0,41.2218,41.3207,41.2038,41.3028,3400.0
2011-04-06 12:10:00,45.95,45.98,45.93,45.98,1400.0,41.3207,41.3477,41.3028,41.3477,1400.0
2011-04-06 12:15:00,45.98,46.0,45.93,45.98,3300.0,41.3477,41.3657,41.3028,41.3477,3300.0
2011-04-06 12:20:00,45.99,46.02,45.94,46.0,6000.0,41.3567,41.3837,41.3117,41.3657,6000.0
2011-04-06 12:25:00,45.98,46.02,45.97,46.02,9300.0,41.3477,41.3837,41.3387,41.3837,9300.0
2011-04-06 12:30:00,46.01,46.03,45.96,45.97,3500.0,41.3747,41.3927,41.3297,41.3387,3500.0
2011-04-06 12:35:00,45.96,45.98,45.93,45.93,2400.0,41.3297,41.3477,41.3028,41.3028,2400.0
2011-04-06 12:40:00,45.92,45.99,45.92,45.95,3600.0,41.2938,41.3567,41.2938,41.3207,3600.0
2011-04-06 12:45:00,45.92,45.96,45.92,45.94,2700.0,41.2938,41.3297,41.2938,41.3117,2700.0
2011-04-06 12:50:00,45.95,45.95,45.9,45.91,2400.0,41.3207,41.3207,41.2758,41.2848,2400.0
2011-04-06 12:55:00,45.9,45.95,45.88,45.92,2500.0,41.2758,41.3207,41.2578,41.2938,2500.0
2011-04-06 13:00:00,45.91,45.92,45.88,45.91,2600.0,41.2848,41.2938,41.2578,41.2848,2600.0
2011-04-06 13:05:00,45.9,45.98,45.9,45.96,3300.0,41.2758,41.3477,41.2758,41.3297,3300.0
2011-04-06 13:10:00,45.96,46.05,45.96,46.02,4600.0,41.3297,41.4107,41.3297,41.3837,4600.0
2011-04-06 13:15:00,46.04,46.05,46.01,46.03,4600.0,41.4017,41.4107,41.3747,41.3927,4600.0
2011-04-06 13:20:00,46.03,46.06,46.02,46.06,2800.0,41.3927,41.4197,41.3837,41.4197,2800.0
2011-04-06 13:25:00,46.06,46.1,46.0,46.03,7400.0,41.4197,41.4556,41.3657,41.3927,7400.0
2011-04-06 13:30:00,46.02,46.06,46.02,46.05,2200.0,41.3837,41.4197,41.3837,41.4107,2200.0
2011-04-06 13:35:00,46.02,46.03,45.98,45.99,2400.0,41.3837,41.3927,41.3477,41.3567,2400.0
2011-04-06 13:40:00,45.99,46.01,45.96,45.98,2900.0,41.3567,41.3747,41.3297,41.3477,2900.0
2011-04-06 13:45:00,45.97,46.05,45.95,45.95,6300.0,41.3387,41.4107,41.3207,41.3207,6300.0
2011-04-06 13:50:00,45.97,45.99,45.97,45.99,900.0,41.3387,41.3567,41.3387,41.3567,900.0
2011-04-06 13:55:00,45.99,46.01,45.99,46.0,1000.0,41.3567,41.3747,41.3567,41.3657,1000.0
2011-04-06 14:00:00,46.01,46.02,45.96,45.99,7400.0,41.3747,41.3837,41.3297,41.3567,7400.0
2011-04-06 14:05:00,45.98,46.0,45.98,46.0,3600.0,41.3477,41.3657,41.3477,41.3657,3600.0
2011-04-06 14:10:00,46.01,46.08,45.99,46.06,2400.0,41.3747,41.4376,41.3567,41.4197,2400.0
2011-04-06 14:15:00,46.07,46.07,46.03,46.07,2300.0,41.4286,41.4286,41.3927,41.4286,2300.0
2011-04-06 14:20:00,46.05,46.08,46.05,46.05,3100.0,41.4107,41.4376,41.4107,41.4107,3100.0
2011-04-06 14:25:00,46.03,46.08,46.03,46.06,3600.0,41.3927,41.4376,41.3927,41.4197,3600.0
2011-04-06 14:30:00,46.07,46.1,46.07,46.1,1900.0,41.4286,41.4556,41.4286,41.4556,1900.0
2011-04-06 14:35:00,46.09,46.13,46.08,46.13,1400.0,41.4466,41.4826,41.4376,41.4826,1400.0
2011-04-06 14:40:00,46.13,46.15,46.12,46.14,2500.0,41.4826,41.5006,41.4736,41.4916,2500.0
2011-04-06 14:45:00,46.17,46.22,46.16,46.22,3700.0,41.5186,41.5635,41.5096,41.5635,3700.0
2011-04-06 14:50:00,46.22,46.23,46.18,46.18,3700.0,41.5635,41.5725,41.5276,41.5276,3700.0
2011-04-06 14:55:00,46.19,46.19,46.13,46.13,6600.0,41.5366,41.5366,41.4826,41.4826,6600.0
2011-04-06 15:00:00,46.13,46.15,46.11,46.15,6200.0,41.4826,41.5006,41.4646,41.5006,6200.0
2011-04-06 15:05:00,46.15,46.17,46.13,46.14,4100.0,41.5006,41.5186,41.4826,41.4916,4100.0
2011-04-06 15:10:00,46.14,46.18,46.14,46.15,4300.0,41.4916,41.5276,41.4916,41.5006,4300.0
2011-04-06 15:15:00,46.15,46.18,46.14,46.16,5100.0,41.5006,41.5276,41.4916,41.5096,5100.0
2011-04-06 15:20:00,46.15,46.16,46.11,46.12,4200.0,41.5006,41.5096,41.4646,41.4736,4200.0
2011-04-06 15:25:00,46.11,46.16,46.11,46.13,3400.0,41.4646,41.5096,41.4646,41.4826,3400.0
2011-04-06 15:30:00,46.15,46.16,46.12,46.15,5100.0,41.5006,41.5096,41.4736,41.5006,5100.0
2011-04-06 15:35:00,46.14,46.16,46.13,46.15,4100.0,41.4916,41.5096,41.4826,41.5006,4100.0
2011-04-06 15:40:00,46.16,46.19,46.11,46.18,12900.0,41.5096,41.5366,41.4646,41.5276,12900.0
2011-04-06 15:45:00,46.17,46.17,46.11,46.13,39900.0,41.5186,41.5186,41.4646,41.4826,39900.0
2011-04-06 15:50:00,46.13,46.18,46.11,46.14,27700.0,41.4826,41.5276,41.4646,41.4916,27700.0
2011-04-06 15:55:00,46.15,46.17,46.1,46.13,56400.0,41.5006,41.5186,41.4556,41.4826,56400.0
2011-04-07 09:30:00,46.0,46.0,45.86,45.95,7800.0,41.3657,41.3657,41.2398,41.3207,7800.0
2011-04-07 09:35:00,46.0,46.25,46.0,46.24,7000.0,41.3657,41.5905,41.3657,41.5815,7000.0
2011-04-07 09:40:00,46.17,46.38,46.17,46.38,4500.0,41.5186,41.7074,41.5186,41.7074,4500.0
2011-04-07 09:45:00,46.38,46.8,46.34,46.8,14300.0,41.7074,42.0851,41.6714,42.0851,14300.0
2011-04-07 09:50:00,46.77,46.77,46.62,46.63,9000.0,42.0581,42.0581,41.9232,41.9322,9000.0
2011-04-07 09:55:00,46.62,46.74,46.61,46.69,7300.0,41.9232,42.0311,41.9142,41.9862,7300.0
2011-04-07 10:00:00,46.69,46.69,46.61,46.67,8900.0,41.9862,41.9862,41.9142,41.9682,8900.0
2011-04-07 10:05:00,46.65,46.65,46.57,46.65,8900.0,41.9502,41.9502,41.8783,41.9502,8900.0
2011-04-07 10:10:00,46.69,46.73,46.66,46.73,8900.0,41.9862,42.0222,41.9592,42.0222,8900.0
2011-04-07 10:15:00,46.71,46.73,46.56,46.62,5900.0,42.0042,42.0222,41.8693,41.9232,5900.0
2011-04-07 10:20:00,46.6,46.7,46.6,46.64,9800.0,41.9053,41.9952,41.9053,41.9412,9800.0
2011-04-07 10:25:00,46.64,46.71,46.63,46.67,24700.0,41.9412,42.0042,41.9322,41.9682,24700.0
2011-04-07 10:30:00,46.67,46.76,46.66,46.68,12100.0,41.9682,42.0491,41.9592,41.9772,12100.0
2011-04-07 10:35:00,46.66,46.68,46.53,46.6,40000.0,41.9592,41.9772,41.8423,41.9053,40000.0
2011-04-07 10:40:00,46.58,46.58,46.29,46.29,16000.0,41.8873,41.8873,41.6265,41.6265,16000.0
2011-04-07 10:45:00,46.28,46.5,46.22,46.46,6000.0,41.6175,41.8153,41.5635,41.7794,6000.0
2011-04-07 10:50:00,46.47,46.52,46.41,46.49,5000.0,41.7883,41.8333,41.7344,41.8063,5000.0
2011-04-07 10:55:00,46.46,46.47,46.34,46.36,4100.0,41.7794,41.7883,41.6714,41.6894,4100.0
2011-04-07 11:00:00,46.37,46.4,46.29,46.3,3500.0,41.6984,41.7254,41.6265,41.6355,3500.0
2011-04-07 11:05:00,46.3,46.52,46.3,46.41,4100.0,41.6355,41.8333,41.6355,41.7344,4100.0
2011-04-07 11:10:00,46.37,46.43,46.28,46.36,4000.0,41.6984,41.7524,41.6175,41.6894,4000.0
2011-04-07 11:15:00,46.37,46.37,46.22,46.23,3900.0,41.6984,41.6984,41.5635,41.5725,3900.0
2011-04-07 11:20:00,46.23,46.24,46.17,46.22,7200.0,41.5725,41.5815,41.5186,41.5635,7200.0
2011-04-07 11:25:00,46.22,46.23,46.12,46.12,800.0,41.5635,41.5725,41.4736,41.4736,800.0
2011-04-07 11:30:00,46.1,46.1,45.91,45.95,4500.0,41.4556,41.4556,41.2848,41.3207,4500.0
2011-04-07 11:35:00,45.9,46.0,45.84,45.99,9600.0,41.2758,41.3657,41.2218,41.3567,9600.0
2011-04-07 11:40:00,45.98,45.99,45.94,45.98,4100.0,41.3477,41.3567,41.3117,41.3477,4100.0
2011-04-07 11:45:00,46.03,46.04,45.98,46.0,3300.0,41.3927,41.4017,41.3477,41.3657,3300.0
2011-04-07 11:50:00,45.99,46.01,45.97,46.01,1600.0,41.3567,41.3747,41.3387,41.3747,1600.0
2011-04-07 11:55:00,46.01,46.15,45.99,46.12,3400.0,41.3747,41.5006,41.3567,41.4736,3400.0
2011-04-07 12:00:00,46.12,46.17,46.07,46.08,3600.0,41.4736,41.5186,41.4286,41.4376,3600.0
2011-04-07 12:05:00,46.09,46.14,46.06,46.14,2400.0,41.4466,41.4916,41.4197,41.4916,2400.0
2011-04-07 12:10:00,46.14,46.15,46.1,46.13,3600.0,41.4916,41.5006,41.4556,41.4826,3600.0
2011-04-07 12:15:00,46.18,46.18,46.1,46.1,3300.0,41.5276,41.5276,41.4556,41.4556,3300.0
2011-04-07 12:20:00,46.1,46.12,46.02,46.03,2300.0,41.4556,41.4736,41.3837,41.3927,2300.0
2011-04-07 12:25:00,46.03,46.09,46.01,46.01,1500.0,41.3927,41.4466,41.3747,41.3747,1500.0
2011-04-07 12:30:00,46.08,46.09,46.03,46.03,400.0,41.4376,41.4466,41.3927,41.3927,400.0
2011-04-07 12:35:00,46.06,46.18,46.06,46.13,1400.0,41.4197,41.5276,41.4197,41.4826,1400.0
2011-04-07 12:40:00,46.15,46.21,46.15,46.18,1900.0,41.5006,41.5545,41.5006,41.5276,1900.0
2011-04-07 12:45:00,46.17,46.19,46.1,46.12,3600.0,41.5186,41.5366,41.4556,41.4736,3600.0
2011-04-07 12:50:00,46.13,46.15,46.11,46.12,2000.0,41.4826,41.5006,41.4646,41.4736,2000.0
2011-04-07 12:55:00,46.13,46.14,46.09,46.09,2000.0,41.4826,41.4916,41.4466,41.4466,2000.0
2011-04-07 13:00:00,46.09,46.12,46.03,46.06,9600.0,41.4466,41.4736,41.3927,41.4197,9600.0
2011-04-07 13:05:00,46.04,46.16,46.04,46.16,2000.0,41.4017,41.5096,41.4017,41.5096,2000.0
2011-04-07 13:10:00,46.11,46.11,45.91,45.91,3400.0,41.4646,41.4646,41.2848,41.2848,3400.0
2011-04-07 13:15:00,45.9,45.91,45.81,45.88,7900.0,41.2758,41.2848,41.1948,41.2578,7900.0
2011-04-07 13:20:00,45.87,45.9,45.86,45.9,1800.0,41.2488,41.2758,41.2398,41.2758,1800.0
2011-04-07 13:25:00,45.87,45.88,45.84,45.84,2100.0,41.2488,41.2578,41.2218,41.2218,2100.0
2011-04-07 13:30:00,45.81,45.84,45.75,45.84,3800.0,41.1948,41.2218,41.1409,41.2218,3800.0
2011-04-07 13:35:00,45.84,45.87,45.84,45.85,1800.0,41.2218,41.2488,41.2218,41.2308,1800.0
2011-04-07 13:40:00,45.82,45.84,45.77,45.78,3100.0,41.2038,41.2218,41.1589,41.1679,3100.0
2011-04-07 13:45:00,45.78,45.78,45.71,45.78,5200.0,41.1679,41.1679,41.1049,41.1679,5200.0
2011-04-07 13:50:00,45.77,45.79,45.74,45.77,1600.0,41.1589,41.1769,41.1319,41.1589,1600.0
2011-04-07 13:55:00,45.79,45.82,45.75,45.79,2200.0,41.1769,41.2038,41.1409,41.1769,2200.0
2011-04-07 14:00:00,45.78,45.82,45.78,45.79,2100.0,41.1679,41.2038,41.1679,41.1769,2100.0
2011-04-07 14:05:00,45.8,45.8,45.72,45.74,5100.0,41.1858,41.1858,41.1139,41.1319,5100.0
2011-04-07 14:10:00,45.75,45.79,45.75,45.76,1900.0,41.1409,41.1769,41.1409,41.1499,1900.0
2011-04-07 14:15:00,45.76,45.8,45.74,45.78,3500.0,41.1499,41.1858,41.1319,41.1679,3500.0
2011-04-07 14:20:00,45.77,45.79,45.73,45.76,6200.0,41.1589,41.1769,41.1229,41.1499,6200.0
2011-04-07 14:25:00,45.75,45.75,45.69,45.71,3000.0,41.1409,41.1409,41.0869,41.1049,3000.0
2011-04-07 14:30:00,45.69,45.71,45.67,45.68,6800.0,41.0869,41.1049,41.0689,41.0779,6800.0
2011-04-07 14:35:00,45.68,45.8,45.68,45.75,8200.0,41.0779,41.1858,41.0779,41.1409,8200.0
2011-04-07 14:40:00,45.74,45.9,45.7,45.89,16000.0,41.1319,41.2758,41.0959,41.2668,16000.0
2011-04-07 14:45:00,45.91,45.96,45.91,45.95,7900.0,41.2848,41.3297,41.2848,41.3207,7900.0
2011-04-07 14:50:00,45.95,46.0,45.94,45.97,2800.0,41.3207,41.3657,41.3117,41.3387,2800.0
2011-04-07 14:55:00,45.98,45.98,45.9,45.94,2900.0,41.3477,41.3477,41.2758,41.3117,2900.0
2011-04-07 15:00:00,45.92,45.93,45.85,45.88,5400.0,41.2938,41.3028,41.2308,41.2578,5400.0
2011-04-07 15:05:00,45.88,45.88,45.83,45.85,3500.0,41.2578,41.2578,41.2128,41.2308,3500.0
2011-04-07 15:10:00,45.83,45.86,45.81,45.81,8300.0,41.2128,41.2398,41.1948,41.1948,8300.0
2011-04-07 15:15:00,45.82,45.85,45.79,45.82,8000.0,41.2038,41.2308,41.1769,41.2038,8000.0
2011-04-07 15:20:00,45.83,45.84,45.76,45.78,10300.0,41.2128,41.2218,41.1499,41.1679,10300.0
2011-04-07 15:25:00,45.77,45.81,45.66,45.72,5600.0,41.1589,41.1948,41.06,41.1139,5600.0
2011-04-07 15:30:00,45.74,45.77,45.68,45.72,8900.0,41.1319,41.1589,41.0779,41.1139,8900.0
2011-04-07 15:35:00,45.73,45.77,45.72,45.76,6500.0,41.1229,41.1589,41.1139,41.1499,6500.0
2011-04-07 15:40:00,45.77,45.84,45.77,45.82,10600.0,41.1589,41.2218,41.1589,41.2038,10600.0
2011-04-07 15:45:00,45.82,45.87,45.78,45.82,24200.0,41.2038,41.2488,41.1679,41.2038,24200.0
2011-04-07 15:50:00,45.8,45.82,45.75,45.81,13200.0,41.1858,41.2038,41.1409,41.1948,13200.0
2011-04-07 15:55:00,45.81,45.82,45.75,45.78,19200.0,41.1948,41.2038,41.1409,41.1679,19200.0
2011-04-08 09:30:00,46.18,46.54,45.92,46.53,14600.0,41.5276,41.8513,41.2938,41.8423,14600.0
2011-04-08 09:35:00,46.52,46.55,46.34,46.34,5000.0,41.8333,41.8603,41.6714,41.6714,5000.0
2011-04-08 09:40:00,46.34,46.4,46.3,46.31,1500.0,41.6714,41.7254,41.6355,41.6445,1500.0
2011-04-08 09:45:00,46.36,46.41,46.24,46.26,2100.0,41.6894,41.7344,41.5815,41.5995,2100.0
2011-04-08 09:50:00,46.29,46.32,46.03,46.05,21100.0,41.6265,41.6535,41.3927,41.4107,21100.0
2011-04-08 09:55:00,46.08,46.26,46.0,46.26,6300.0,41.4376,41.5995,41.3657,41.5995,6300.0
2011-04-08 10:00:00,46.26,46.36,46.14,46.17,10800.0,41.5995,41.6894,41.4916,41.5186,10800.0
2011-04-08 10:05:00,46.18,46.27,46.07,46.07,9400.0,41.5276,41.6085,41.4286,41.4286,9400.0
2011-04-08 10:10:00,46.08,46.21,46.03,46.21,5200.0,41.4376,41.5545,41.3927,41.5545,5200.0
2011-04-08 10:15:00,46.19,46.21,45.95,46.0,12800.0,41.5366,41.5545,41.3207,41.3657,12800.0
2011-04-08 10:20:00,46.0,46.0,45.86,46.0,4000.0,41.3657,41.3657,41.2398,41.3657,4000.0
2011-04-08 10:25:00,45.98,46.0,45.88,45.88,17000.0,41.3477,41.3657,41.2578,41.2578,17000.0
2011-04-08 10:30:00,45.92,45.92,45.88,45.91,1900.0,41.2938,41.2938,41.2578,41.2848,1900.0
2011-04-08 10:35:00,45.9,45.98,45.89,45.97,2900.0,41.2758,41.3477,41.2668,41.3387,2900.0
2011-04-08 10:40:00,46.01,46.01,45.84,45.84,10200.0,41.3747,41.3747,41.2218,41.2218,10200.0
2011-04-08 10:45:00,45.84,45.84,45.72,45.73,12900.0,41.2218,41.2218,41.1139,41.1229,12900.0
2011-04-08 10:50:00,45.76,45.76,45.65,45.7,3300.0,41.1499,41.1499,41.051,41.0959,3300.0
2011-04-08 10:55:00,45.73,45.77,45.63,45.67,6500.0,41.1229,41.1589,41.033,41.0689,6500.0
2011-04-08 11:00:00,45.65,45.65,45.6,45.61,1100.0,41.051,41.051,41.006,41.015,1100.0
2011-04-08 11:05:00,45.63,45.64,45.59,45.63,4100.0,41.033,41.042,40.997,41.033,4100.0
2011-04-08 11:10:00,45.63,45.63,45.5,45.5,4700.0,41.033,41.033,40.9161,40.9161,4700.0
2011-04-08 11:15:00,45.5,45.56,45.5,45.56,2800.0,40.9161,40.97,40.9161,40.97,2800.0
2011-04-08 11:20:00,45.54,45.56,45.54,45.54,1700.0,40.952,40.97,40.952,40.952,1700.0
2011-04-08 11:25:00,45.53,45.53,45.46,45.49,6600.0,40.9431,40.9431,40.8801,40.9071,6600.0
2011-04-08 11:30:00,45.47,45.49,45.43,45.48,2600.0,40.8891,40.9071,40.8531,40.8981,2600.0
2011-04-08 11:35:00,45.5,45.59,45.49,45.58,2800.0,40.9161,40.997,40.9071,40.988,2800.0
2011-04-08 11:40:00,45.56,45.59,45.54,45.54,1500.0,40.97,40.997,40.952,40.952,1500.0
2011-04-08 11:45:00,45.54,45.59,45.53,45.59,6000.0,40.952,40.997,40.9431,40.997,6000.0
2011-04-08 11:50:00,45.6,45.63,45.58,45.61,2100.0,41.006,41.033,40.988,41.015,2100.0
2011-04-08 11:55:00,45.62,45.65,45.61,45.62,1500.0,41.024,41.051,41.015,41.024,1500.0
2011-04-08 12:00:00,45.63,45.67,45.61,45.66,2800.0,41.033,41.0689,41.015,41.06,2800.0
2011-04-08 12:05:00,45.66,45.68,45.63,45.67,2500.0,41.06,41.0779,41.033,41.0689,2500.0
2011-04-08 12:10:00,45.67,45.67,45.63,45.63,400.0,41.0689,41.0689,41.033,41.033,400.0
2011-04-08 12:15:00,45.63,45.65,45.62,45.63,1300.0,41.033,41.051,41.024,41.033,1300.0
2011-04-08 12:20:00,45.66,45.66,45.57,45.57,2600.0,41.06,41.06,40.979,40.979,2600.0
2011-04-08 12:25:00,45.61,45.62,45.58,45.6,1900.0,41.015,41.024,40.988,41.006,1900.0
2011-04-08 12:30:00,45.58,45.62,45.58,45.6,1300.0,40.988,41.024,40.988,41.006,1300.0
2011-04-08 12:35:00,45.59,45.59,45.57,45.59,600.0,40.997,40.997,40.979,40.997,600.0
2011-04-08 12:40:00,45.57,45.58,45.47,45.52,11000.0,40.979,40.988,40.8891,40.9341,11000.0
2011-04-08 12:45:00,45.51,45.53,45.43,45.43,26400.0,40.9251,40.9431,40.8531,40.8531,26400.0
2011-04-08 12:50:00,45.42,45.49,45.39,45.43,33800.0,40.8441,40.9071,40.8172,40.8531,33800.0
2011-04-08 12:55:00,45.44,45.45,45.37,45.4,4200.0,40.8621,40.8711,40.7992,40.8261,4200.0
2011-04-08 13:00:00,45.43,45.43,45.4,45.42,3300.0,40.8531,40.8531,40.8261,40.8441,3300.0
2011-04-08 13:05:00,45.42,45.42,45.35,45.4,9000.0,40.8441,40.8441,40.7812,40.8261,9000.0
2011-04-08 13:10:00,45.38,45.38,45.35,45.36,2000.0,40.8082,40.8082,40.7812,40.7902,2000.0
2011-04-08 13:15:00,45.36,45.45,45.35,45.38,16400.0,40.7902,40.8711,40.7812,40.8082,16400.0
2011-04-08 13:20:00,45.39,45.41,45.39,45.41,600.0,40.8172,40.8351,40.8172,40.8351,600.0
2011-04-08 13:25:00,45.43,45.44,45.4,45.4,700.0,40.8531,40.8621,40.8261,40.8261,700.0
2011-04-08 13:30:00,45.41,45.41,45.35,45.35,4300.0,40.8351,40.8351,40.7812,40.7812,4300.0
2011-04-08 13:35:00,45.36,45.37,45.34,45.34,2400.0,40.7902,40.7992,40.7722,40.7722,2400.0
2011-04-08 13:40:00,45.33,45.35,45.29,45.29,5100.0,40.7632,40.7812,40.7272,40.7272,5100.0
2011-04-08 13:45:00,45.28,45.33,45.28,45.31,3900.0,40.7182,40.7632,40.7182,40.7452,3900.0
2011-04-08 13:50:00,45.33,45.37,45.32,45.36,2700.0,40.7632,40.7992,40.7542,40.7902,2700.0
2011-04-08 13:55:00,45.37,45.37,45.31,45.33,3600.0,40.7992,40.7992,40.7452,40.7632,3600.0
2011-04-08 14:00:00,45.3,45.32,45.29,45.29,4800.0,40.7362,40.7542,40.7272,40.7272,4800.0
2011-04-08 14:05:00,45.29,45.31,45.29,45.3,2800.0,40.7272,40.7452,40.7272,40.7362,2800.0
2011-04-08 14:10:00,45.3,45.3,45.28,45.28,4000.0,40.7362,40.7362,40.7182,40.7182,4000.0
2011-04-08 14:15:00,45.29,45.29,45.27,45.27,4400.0,40.7272,40.7272,40.7092,40.7092,4400.0
2011-04-08 14:20:00,45.3,45.3,45.26,45.26,3500.0,40.7362,40.7362,40.7003,40.7003,3500.0
2011-04-08 14:25:00,45.26,45.27,45.2,45.2,1900.0,40.7003,40.7092,40.6463,40.6463,1900.0
2011-04-08 14:30:00,45.2,45.2,45.09,45.14,8100.0,40.6463,40.6463,40.5474,40.5923,8100.0
2011-04-08 14:35:00,45.12,45.13,45.09,45.1,7700.0,40.5744,40.5833,40.5474,40.5564,7700.0
2011-04-08 14:40:00,45.09,45.1,45.02,45.04,5000.0,40.5474,40.5564,40.4844,40.5024,5000.0
2011-04-08 14:45:00,45.04,45.04,44.89,44.89,14700.0,40.5024,40.5024,40.3675,40.3675,14700.0
2011-04-08 14:50:00,44.9,44.91,44.86,44.89,16100.0,40.3765,40.3855,40.3405,40.3675,16100.0
2011-04-08 14:55:00,44.88,44.9,44.79,44.82,40700.0,40.3585,40.3765,40.2776,40.3046,40700.0
2011-04-08 15:00:00,44.82,44.89,44.82,44.87,14700.0,40.3046,40.3675,40.3046,40.3495,14700.0
2011-04-08 15:05:00,44.89,44.97,44.87,44.96,6900.0,40.3675,40.4395,40.3495,40.4305,6900.0
2011-04-08 15:10:00,44.95,44.95,44.89,44.9,9800.0,40.4215,40.4215,40.3675,40.3765,9800.0
2011-04-08 15:15:00,44.89,44.92,44.86,44.92,10700.0,40.3675,40.3945,40.3405,40.3945,10700.0
2011-04-08 15:20:00,44.92,44.93,44.89,44.89,9000.0,40.3945,40.4035,40.3675,40.3675,9000.0
2011-04-08 15:25:00,44.9,44.91,44.86,44.87,19900.0,40.3765,40.3855,40.3405,40.3495,19900.0
2011-04-08 15:30:00,44.87,44.95,44.85,44.95,13600.0,40.3495,40.4215,40.3316,40.4215,13600.0
2011-04-08 15:35:00,44.94,44.98,44.93,44.94,12600.0,40.4125,40.4485,40.4035,40.4125,12600.0
2011-04-08 15:40:00,44.93,44.98,44.92,44.95,14800.0,40.4035,40.4485,40.3945,40.4215,14800.0
2011-04-08 15:45:00,44.95,45.02,44.95,44.97,34000.0,40.4215,40.4844,40.4215,40.4395,34000.0
2011-04-08 15:50:00,44.96,45.01,44.95,45.0,20500.0,40.4305,40.4754,40.4215,40.4664,20500.0
2011-04-08 15:55:00,45.0,45.03,44.95,44.98,45700.0,40.4664,40.4934,40.4215,40.4485,45700.0
2011-04-11 09:30:00,45.0,45.15,44.74,44.77,15500.0,40.4664,40.6013,40.2326,40.2596,15500.0
2011-04-11 09:35:00,44.77,44.87,44.66,44.66,8200.0,40.2596,40.3495,40.1607,40.1607,8200.0
2011-04-11 09:40:00,44.7,44.76,44.57,44.64,6400.0,40.1967,40.2506,40.0798,40.1427,6400.0
2011-04-11 09:45:00,44.7,44.86,44.69,44.86,7000.0,40.1967,40.3405,40.1877,40.3405,7000.0
2011-04-11 09:50:00,44.87,45.01,44.84,44.91,9600.0,40.3495,40.4754,40.3226,40.3855,9600.0
2011-04-11 09:55:00,44.94,44.96,44.79,44.8,5700.0,40.4125,40.4305,40.2776,40.2866,5700.0
2011-04-11 10:00:00,44.83,44.91,44.82,44.83,14000.0,40.3136,40.3855,40.3046,40.3136,14000.0
2011-04-11 10:05:00,44.84,44.9,44.78,44.82,9500.0,40.3226,40.3765,40.2686,40.3046,9500.0
2011-04-11 10:10:00,44.83,44.97,44.73,44.89,47900.0,40.3136,40.4395,40.2236,40.3675,47900.0
2011-04-11 10:15:00,44.91,45.04,44.88,45.01,31100.0,40.3855,40.5024,40.3585,40.4754,31100.0
2011-04-11 10:20:00,45.02,45.07,44.97,44.97,6300.0,40.4844,40.5294,40.4395,40.4395,6300.0
2011-04-11 10:25:00,44.97,44.99,44.92,44.92,2400.0,40.4395,40.4575,40.3945,40.3945,2400.0
2011-04-11 10:30:00,44.9,44.99,44.87,44.89,15800.0,40.3765,40.4575,40.3495,40.3675,15800.0
2011-04-11 10:35:00,44.89,44.9,44.84,44.89,9100.0,40.3675,40.3765,40.3226,40.3675,9100.0
2011-04-11 10:40:00,44.87,44.9,44.84,44.9,3400.0,40.3495,40.3765,40.3226,40.3765,3400.0
2011-04-11 10:45:00,44.9,44.91,44.83,44.87,6900.0,40.3765,40.3855,40.3136,40.3495,6900.0
2011-04-11 10:50:00,44.87,45.0,44.82,44.87,59200.0,40.3495,40.4664,40.3046,40.3495,59200.0
2011-04-11 10:55:00,44.85,45.0,44.83,44.91,63500.0,40.3316,40.4664,40.3136,40.3855,63500.0
2011-04-11 11:00:00,44.92,44.98,44.88,44.89,76700.0,40.3945,40.4485,40.3585,40.3675,76700.0
2011-04-11 11:05:00,44.9,45.01,44.9,45.01,4200.0,40.3765,40.4754,40.3765,40.4754,4200.0
2011-04-11 11:10:00,45.0,45.0,44.95,44.98,2200.0,40.4664,40.4664,40.4215,40.4485,2200.0
2011-04-11 11:15:00,44.98,45.05,44.98,45.02,4400.0,40.4485,40.5114,40.4485,40.4844,4400.0
2011-04-11 11:20:00,44.97,44.98,44.87,44.89,3700.0,40.4395,40.4485,40.3495,40.3675,3700.0
2011-04-11 11:25:00,44.89,44.92,44.81,44.81,3100.0,40.3675,40.3945,40.2956,40.2956,3100.0
2011-04-11 11:30:00,44.82,44.89,44.8,44.83,66300.0,40.3046,40.3675,40.2866,40.3136,66300.0
2011-04-11 11:35:00,44.83,44.85,44.73,44.73,6900.0,40.3136,40.3316,40.2236,40.2236,6900.0
2011-04-11 11:40:00,44.71,44.76,44.71,44.74,3700.0,40.2057,40.2506,40.2057,40.2326,3700.0
2011-04-11 11:45:00,44.75,44.76,44.73,44.73,3400.0,40.2416,40.2506,40.2236,40.2236,3400.0
2011-04-11 11:50:00,44.74,44.76,44.73,44.75,2300.0,40.2326,40.2506,40.2236,40.2416,2300.0
2011-04-11 11:55:00,44.73,44.77,44.73,44.74,4000.0,40.2236,40.2596,40.2236,40.2326,4000.0
2011-04-11 12:00:00,44.73,44.77,44.68,44.72,5600.0,40.2236,40.2596,40.1787,40.2147,5600.0
2011-04-11 12:05:00,44.71,44.74,44.65,44.71,10600.0,40.2057,40.2326,40.1517,40.2057,10600.0
2011-04-11 12:10:00,44.72,44.77,44.7,44.75,20300.0,40.2147,40.2596,40.1967,40.2416,20300.0
2011-04-11 12:15:00,44.74,44.74,44.63,44.68,28200.0,40.2326,40.2326,40.1337,40.1787,28200.0
2011-04-11 12:20:00,44.69,44.77,44.66,44.76,24200.0,40.1877,40.2596,40.1607,40.2506,24200.0
2011-04-11 12:25:00,44.75,44.76,44.69,44.69,5200.0,40.2416,40.2506,40.1877,40.1877,5200.0
2011-04-11 12:30:00,44.65,44.69,44.65,44.66,1400.0,40.1517,40.1877,40.1517,40.1607,1400.0
2011-04-11 12:35:00,44.68,44.68,44.5,44.52,5000.0,40.1787,40.1787,40.0168,40.0348,5000.0
2011-04-11 12:40:00,44.52,44.53,44.43,44.51,13400.0,40.0348,40.0438,39.9539,40.0258,13400.0
2011-04-11 12:45:00,44.53,44.53,44.48,44.52,7700.0,40.0438,40.0438,39.9988,40.0348,7700.0
2011-04-11 12:50:00,44.53,44.53,44.5,44.51,2500.0,40.0438,40.0438,40.0168,40.0258,2500.0
2011-04-11 12:55:00,44.51,44.52,44.48,44.49,4500.0,40.0258,40.0348,39.9988,40.0078,4500.0
2011-04-11 13:00:00,44.5,44.5,44.43,44.46,2300.0,40.0168,40.0168,39.9539,39.9808,2300.0
2011-04-11 13:05:00,44.47,44.52,44.47,44.52,4800.0,39.9898,40.0348,39.9898,40.0348,4800.0
2011-04-11 13:10:00,44.53,44.53,44.49,44.51,1000.0,40.0438,40.0438,40.0078,40.0258,1000.0
2011-04-11 13:15:00,44.49,44.52,44.42,44.52,2900.0,40.0078,40.0348,39.9449,40.0348,2900.0
2011-04-11 13:20:00,44.52,44.61,44.52,44.61,5600.0,40.0348,40.1157,40.0348,40.1157,5600.0
2011-04-11 13:25:00,44.61,44.62,44.6,44.6,2200.0,40.1157,40.1247,40.1067,40.1067,2200.0
2011-04-11 13:30:00,44.59,44.64,44.5,44.5,5500.0,40.0978,40.1427,40.0168,40.0168,5500.0
2011-04-11 13:35:00,44.5,44.53,44.49,44.49,3500.0,40.0168,40.0438,40.0078,40.0078,3500.0
2011-04-11 13:40:00,44.51,44.56,44.49,44.5,9900.0,40.0258,40.0708,40.0078,40.0168,9900.0
2011-04-11 13:45:00,44.48,44.5,44.48,44.5,700.0,39.9988,40.0168,39.9988,40.0168,700.0
2011-04-11 13:50:00,44.47,44.51,44.47,44.5,6900.0,39.9898,40.0258,39.9898,40.0168,6900.0
2011-04-11 13:55:00,44.5,44.51,44.44,44.47,2000.0,40.0168,40.0258,39.9629,39.9898,2000.0
2011-04-11 14:00:00,44.47,44.51,44.46,44.51,4300.0,39.9898,40.0258,39.9808,40.0258,4300.0
2011-04-11 14:05:00,44.49,44.56,44.49,44.56,3400.0,40.0078,40.0708,40.0078,40.0708,3400.0
2011-04-11 14:10:00,44.56,44.59,44.54,44.56,2400.0,40.0708,40.0978,40.0528,40.0708,2400.0
2011-04-11 14:15:00,44.57,44.58,44.55,44.55,1500.0,40.0798,40.0888,40.0618,40.0618,1500.0
2011-04-11 14:20:00,44.53,44.55,44.51,44.53,1800.0,40.0438,40.0618,40.0258,40.0438,1800.0
2011-04-11 14:25:00,44.54,44.55,44.5,44.5,1800.0,40.0528,40.0618,40.0168,40.0168,1800.0
2011-04-11 14:30:00,44.53,44.55,44.49,44.5,5600.0,40.0438,40.0618,40.0078,40.0168,5600.0
2011-04-11 14:35:00,44.49,44.51,44.47,44.49,3100.0,40.0078,40.0258,39.9898,40.0078,3100.0
2011-04-11 14:40:00,44.48,44.5,44.46,44.46,2200.0,39.9988,40.0168,39.9808,39.9808,2200.0
2011-04-11 14:45:00,44.46,44.47,44.4,44.42,4600.0,39.9808,39.9898,39.9269,39.9449,4600.0
2011-04-11 14:50:00,44.42,44.45,44.41,44.41,14400.0,39.9449,39.9719,39.9359,39.9359,14400.0
2011-04-11 14:55:00,44.39,44.42,44.29,44.34,63400.0,39.9179,39.9449,39.828,39.8729,63400.0
2011-04-11 15:00:00,44.36,44.39,44.28,44.31,18600.0,39.8909,39.9179,39.819,39.846,18600.0
2011-04-11 15:05:00,44.3,44.36,44.3,44.32,3200.0,39.837,39.8909,39.837,39.855,3200.0
2011-04-11 15:10:00,44.32,44.34,44.31,44.33,3600.0,39.855,39.8729,39.846,39.8639,3600.0
2011-04-11 15:15:00,44.31,44.36,44.26,44.33,8700.0,39.846,39.8909,39.801,39.8639,8700.0
2011-04-11 15:20:00,44.34,44.4,44.33,44.4,6900.0,39.8729,39.9269,39.8639,39.9269,6900.0
2011-04-11 15:25:00,44.39,44.4,44.37,44.37,3000.0,39.9179,39.9269,39.8999,39.8999,3000.0
2011-04-11 15:30:00,44.38,44.4,44.37,44.38,6600.0,39.9089,39.9269,39.8999,39.9089,6600.0
2011-04-11 15:35:00,44.37,44.42,44.37,44.4,7600.0,39.8999,39.9449,39.8999,39.9269,7600.0
2011-04-11 15:40:00,44.41,44.45,44.39,44.45,14300.0,39.9359,39.9719,39.9179,39.9719,14300.0
2011-04-11 15:45:00,44.46,44.52,44.41,44.49,32300.0,39.9808,40.0348,39.9359,40.0078,32300.0
2011-04-11 15:50:00,44.5,44.53,44.49,44.5,22000.0,40.0168,40.0438,40.0078,40.0168,22000.0
2011-04-11 15:55:00,44.5,44.56,44.5,44.55,21900.0,40.0168,40.0708,40.0168,40.0618,21900.0
2011-04-12 09:30:00,44.13,44.19,43.92,44.05,22300.0,39.6841,39.738,39.4953,39.6122,22300.0
2011-04-12 09:35:00,44.05,44.15,44.01,44.05,36800.0,39.6122,39.7021,39.5762,39.6122,36800.0
2011-04-12 09:40:00,44.04,44.22,43.98,44.22,15200.0,39.6032,39.765,39.5492,39.765,15200.0
2011-04-12 09:45:00,44.24,44.38,44.24,44.31,4500.0,39.783,39.9089,39.783,39.846,4500.0
2011-04-12 09:50:00,44.32,44.43,44.31,44.4,9000.0,39.855,39.9539,39.846,39.9269,9000.0
2011-04-12 09:55:00,44.39,44.39,44.25,44.34,5100.0,39.9179,39.9179,39.792,39.8729,5100.0
2011-04-12 10:00:00,44.33,44.36,44.22,44.31,6900.0,39.8639,39.8909,39.765,39.846,6900.0
2011-04-12 10:05:00,44.22,44.25,44.12,44.2,10100.0,39.765,39.792,39.6751,39.747,10100.0
2011-04-12 10:10:00,44.2,44.38,44.19,44.34,5900.0,39.747,39.9089,39.738,39.8729,5900.0
2011-04-12 10:15:00,44.35,44.39,44.2,44.27,19900.0,39.8819,39.9179,39.747,39.81,19900.0
2011-04-12 10:20:00,44.25,44.25,44.1,44.1,13300.0,39.792,39.792,39.6571,39.6571,13300.0
2011-04-12 10:25:00,44.09,44.26,44.08,44.17,12800.0,39.6481,39.801,39.6391,39.7201,12800.0
2011-04-12 10:30:00,44.15,44.22,44.11,44.16,19600.0,39.7021,39.765,39.6661,39.7111,19600.0
2011-04-12 10:35:00,44.18,44.18,43.95,44.05,17200.0,39.7291,39.7291,39.5222,39.6122,17200.0
2011-04-12 10:40:00,44.06,44.14,44.01,44.01,6700.0,39.6211,39.6931,39.5762,39.5762,6700.0
2011-04-12 10:45:00,44.03,44.07,43.99,44.03,12200.0,39.5942,39.6301,39.5582,39.5942,12200.0
2011-04-12 10:50:00,44.03,44.04,43.95,43.95,22100.0,39.5942,39.6032,39.5222,39.5222,22100.0
2011-04-12 10:55:00,43.95,43.98,43.89,43.89,8000.0,39.5222,39.5492,39.4683,39.4683,8000.0
2011-04-12 11:00:00,43.85,43.88,43.82,43.84,16700.0,39.4323,39.4593,39.4053,39.4233,16700.0
2011-04-12 11:05:00,43.84,43.88,43.77,43.84,14400.0,39.4233,39.4593,39.3604,39.4233,14400.0
2011-04-12 11:10:00,43.84,43.96,43.79,43.83,26700.0,39.4233,39.5312,39.3783,39.4143,26700.0
2011-04-12 11:15:00,43.82,43.82,43.74,43.75,12800.0,39.4053,39.4053,39.3334,39.3424,12800.0
2011-04-12 11:20:00,43.76,43.88,43.76,43.86,6200.0,39.3514,39.4593,39.3514,39.4413,6200.0
2011-04-12 11:25:00,43.85,43.96,43.84,43.96,6400.0,39.4323,39.5312,39.4233,39.5312,6400.0
2011-04-12 11:30:00,43.94,44.09,43.91,44.0,29400.0,39.5132,39.6481,39.4863,39.5672,29400.0
2011-04-12 11:35:00,43.98,43.98,43.83,43.92,23800.0,39.5492,39.5492,39.4143,39.4953,23800.0
2011-04-12 11:40:00,43.92,43.93,43.91,43.92,5800.0,39.4953,39.5042,39.4863,39.4953,5800.0
2011-04-12 11:45:00,43.92,43.92,43.89,43.89,5600.0,39.4953,39.4953,39.4683,39.4683,5600.0
2011-04-12 11:50:00,43.88,43.88,43.84,43.84,10300.0,39.4593,39.4593,39.4233,39.4233,10300.0
2011-04-12 11:55:00,43.85,43.86,43.79,43.85,21100.0,39.4323,39.4413,39.3783,39.4323,21100.0
2011-04-12 12:00:00,43.88,43.9,43.87,43.88,2800.0,39.4593,39.4773,39.4503,39.4593,2800.0
2011-04-12 12:05:00,43.89,43.91,43.85,43.88,11200.0,39.4683,39.4863,39.4323,39.4593,11200.0
2011-04-12 12:10:00,43.9,43.9,43.87,43.87,3100.0,39.4773,39.4773,39.4503,39.4503,3100.0
2011-04-12 12:15:00,43.89,44.02,43.89,43.93,27100.0,39.4683,39.5852,39.4683,39.5042,27100.0
2011-04-12 12:20:00,43.92,43.92,43.79,43.92,19900.0,39.4953,39.4953,39.3783,39.4953,19900.0
2011-04-12 12:25:00,43.92,43.92,43.9,43.9,2300.0,39.4953,39.4953,39.4773,39.4773,2300.0
2011-04-12 12:30:00,43.91,43.92,43.9,43.92,1000.0,39.4863,39.4953,39.4773,39.4953,1000.0
2011-04-12 12:35:00,43.92,43.95,43.91,43.93,3000.0,39.4953,39.5222,39.4863,39.5042,3000.0
2011-04-12 12:40:00,43.96,44.05,43.96,44.04,1600.0,39.5312,39.6122,39.5312,39.6032,1600.0
2011-04-12 12:45:00,44.05,44.08,44.02,44.02,2200.0,39.6122,39.6391,39.5852,39.5852,2200.0
2011-04-12 12:50:00,44.02,44.05,44.02,44.02,1000.0,39.5852,39.6122,39.5852,39.5852,1000.0
2011-04-12 12:55:00,44.02,44.03,43.96,44.03,5500.0,39.5852,39.5942,39.5312,39.5942,5500.0
2011-04-12 13:00:00,44.0,44.04,43.99,44.04,900.0,39.5672,39.6032,39.5582,39.6032,900.0
2011-04-12 13:05:00,44.06,44.06,43.94,43.94,400.0,39.6211,39.6211,39.5132,39.5132,400.0
2011-04-12 13:10:00,43.97,43.97,43.91,43.91,2600.0,39.5402,39.5402,39.4863,39.4863,2600.0
2011-04-12 13:15:00,43.92,43.93,43.89,43.89,2000.0,39.4953,39.5042,39.4683,39.4683,2000.0
2011-04-12 13:20:00,43.88,43.91,43.86,43.91,800.0,39.4593,39.4863,39.4413,39.4863,800.0
2011-04-12 13:25:00,43.94,43.96,43.9,43.96,1800.0,39.5132,39.5312,39.4773,39.5312,1800.0
2011-04-12 13:30:00,43.96,44.0,43.93,43.93,2800.0,39.5312,39.5672,39.5042,39.5042,2800.0
2011-04-12 13:35:00,43.96,43.97,43.93,43.96,5700.0,39.5312,39.5402,39.5042,39.5312,5700.0
2011-04-12 13:40:00,43.95,43.99,43.95,43.95,44300.0,39.5222,39.5582,39.5222,39.5222,44300.0
2011-04-12 13:45:00,43.97,44.0,43.96,43.98,5100.0,39.5402,39.5672,39.5312,39.5492,5100.0
2011-04-12 13:50:00,43.98,43.99,43.95,43.98,9700.0,39.5492,39.5582,39.5222,39.5492,9700.0
2011-04-12 13:55:00,43.99,44.02,43.95,43.95,2300.0,39.5582,39.5852,39.5222,39.5222,2300.0
2011-04-12 14:00:00,43.96,44.05,43.96,44.03,4700.0,39.5312,39.6122,39.5312,39.5942,4700.0
2011-04-12 14:05:00,44.02,44.21,44.02,44.18,6000.0,39.5852,39.756,39.5852,39.7291,6000.0
2011-04-12 14:10:00,44.17,44.18,44.09,44.12,9800.0,39.7201,39.7291,39.6481,39.6751,9800.0
2011-04-12 14:15:00,44.12,44.14,44.1,44.11,3200.0,39.6751,39.6931,39.6571,39.6661,3200.0
2011-04-12 14:20:00,44.12,44.14,44.09,44.09,5600.0,39.6751,39.6931,39.6481,39.6481,5600.0
2011-04-12 14:25:00,44.07,44.13,44.07,44.1,8400.0,39.6301,39.6841,39.6301,39.6571,8400.0
2011-04-12 14:30:00,44.1,44.14,44.08,44.09,13200.0,39.6571,39.6931,39.6391,39.6481,13200.0
2011-04-12 14:35:00,44.11,44.11,44.04,44.04,12100.0,39.6661,39.6661,39.6032,39.6032,12100.0
2011-04-12 14:40:00,44.03,44.08,43.94,43.95,12000.0,39.5942,39.6391,39.5132,39.5222,12000.0
2011-04-12 14:45:00,43.93,43.93,43.84,43.88,17000.0,39.5042,39.5042,39.4233,39.4593,17000.0
2011-04-12 14:50:00,43.89,43.92,43.87,43.89,2600.0,39.4683,39.4953,39.4503,39.4683,2600.0
2011-04-12 14:55:00,43.92,43.93,43.87,43.89,5000.0,39.4953,39.5042,39.4503,39.4683,5000.0
2011-04-12 15:00:00,43.9,43.95,43.9,43.93,4800.0,39.4773,39.5222,39.4773,39.5042,4800.0
2011-04-12 15:05:00,43.96,44.01,43.94,43.94,4900.0,39.5312,39.5762,39.5132,39.5132,4900.0
2011-04-12 15:10:00,43.95,44.01,43.95,43.99,22900.0,39.5222,39.5762,39.5222,39.5582,22900.0
2011-04-12 15:15:00,43.99,44.01,43.98,43.99,46500.0,39.5582,39.5762,39.5492,39.5582,46500.0
2011-04-12 15:20:00,44.0,44.0,43.89,43.92,5400.0,39.5672,39.5672,39.4683,39.4953,5400.0
2011-04-12 15:25:00,43.89,43.9,43.83,43.85,6600.0,39.4683,39.4773,39.4143,39.4323,6600.0
2011-04-12 15:30:00,43.86,43.86,43.78,43.81,8400.0,39.4413,39.4413,39.3694,39.3963,8400.0
2011-04-12 15:35:00,43.8,43.84,43.8,43.82,8900.0,39.3873,39.4233,39.3873,39.4053,8900.0
2011-04-12 15:40:00,43.82,43.87,43.8,43.86,13300.0,39.4053,39.4503,39.3873,39.4413,13300.0
2011-04-12 15:45:00,43.88,43.93,43.84,43.91,20700.0,39.4593,39.5042,39.4233,39.4863,20700.0
2011-04-12 15:50:00,43.91,44.02,43.91,43.98,37700.0,39.4863,39.5852,39.4863,39.5492,37700.0
2011-04-12 15:55:00,43.98,44.0,43.92,43.95,25100.0,39.5492,39.5672,39.4953,39.5222,25100.0
2011-04-13 09:30:00,44.28,44.49,44.24,44.33,7400.0,39.819,40.0078,39.783,39.8639,7400.0
2011-04-13 09:35:00,44.17,44.17,44.01,44.01,12600.0,39.7201,39.7201,39.5762,39.5762,12600.0
2011-04-13 09:40:00,44.01,44.12,43.95,43.95,8100.0,39.5762,39.6751,39.5222,39.5222,8100.0
2011-04-13 09:45:00,43.86,44.01,43.81,43.96,7700.0,39.4413,39.5762,39.3963,39.5312,7700.0
2011-04-13 09:50:00,43.98,44.0,43.93,44.0,5500.0,39.5492,39.5672,39.5042,39.5672,5500.0
2011-04-13 09:55:00,43.95,44.02,43.6,43.6,26900.0,39.5222,39.5852,39.2075,39.2075,26900.0
2011-04-13 10:00:00,43.62,43.81,43.58,43.74,25600.0,39.2255,39.3963,39.1895,39.3334,25600.0
2011-04-13 10:05:00,43.74,43.88,43.74,43.77,17100.0,39.3334,39.4593,39.3334,39.3604,17100.0
2011-04-13 10:10:00,43.78,43.83,43.65,43.71,42500.0,39.3694,39.4143,39.2525,39.3064,42500.0
2011-04-13 10:15:00,43.73,43.75,43.63,43.68,74500.0,39.3244,39.3424,39.2345,39.2794,74500.0
2011-04-13 10:20:00,43.68,43.75,43.67,43.73,64300.0,39.2794,39.3424,39.2704,39.3244,64300.0
2011-04-13 10:25:00,43.74,43.74,43.69,43.7,20500.0,39.3334,39.3334,39.2884,39.2974,20500.0
2011-04-13 10:30:00,43.7,43.71,43.57,43.59,9500.0,39.2974,39.3064,39.1805,39.1985,9500.0
2011-04-13 10:35:00,43.58,43.58,43.52,43.55,7300.0,39.1895,39.1895,39.1355,39.1625,7300.0
2011-04-13 10:40:00,43.55,43.7,43.55,43.69,9300.0,39.1625,39.2974,39.1625,39.2884,9300.0
2011-04-13 10:45:00,43.69,43.75,43.67,43.71,29300.0,39.2884,39.3424,39.2704,39.3064,29300.0
2011-04-13 10:50:00,43.71,43.75,43.59,43.66,39600.0,39.3064,39.3424,39.1985,39.2614,39600.0
2011-04-13 10:55:00,43.64,43.7,43.62,43.68,13000.0,39.2435,39.2974,39.2255,39.2794,13000.0
2011-04-13 11:00:00,43.7,43.72,43.64,43.66,10200.0,39.2974,39.3154,39.2435,39.2614,10200.0
2011-04-13 11:05:00,43.65,43.67,43.62,43.62,11400.0,39.2525,39.2704,39.2255,39.2255,11400.0
2011-04-13 11:10:00,43.63,43.63,43.56,43.57,8100.0,39.2345,39.2345,39.1715,39.1805,8100.0
2011-04-13 11:15:00,43.57,43.58,43.55,43.57,8200.0,39.1805,39.1895,39.1625,39.1805,8200.0
2011-04-13 11:20:00,43.58,43.59,43.42,43.46,24200.0,39.1895,39.1985,39.0456,39.0816,24200.0
2011-04-13 11:25:00,43.44,43.45,43.34,43.35,10200.0,39.0636,39.0726,38.9737,38.9827,10200.0
2011-04-13 11:30:00,43.36,43.36,43.32,43.34,9900.0,38.9917,38.9917,38.9557,38.9737,9900.0
2011-04-13 11:35:00,43.34,43.35,43.31,43.34,19000.0,38.9737,38.9827,38.9467,38.9737,19000.0
2011-04-13 11:40:00,43.34,43.37,43.33,43.35,17000.0,38.9737,39.0007,38.9647,38.9827,17000.0
2011-04-13 11:45:00,43.34,43.35,43.33,43.34,4000.0,38.9737,38.9827,38.9647,38.9737,4000.0
2011-04-13 11:50:00,43.33,43.36,43.33,43.34,5800.0,38.9647,38.9917,38.9647,38.9737,5800.0
2011-04-13 11:55:00,43.36,43.36,43.3,43.34,11400.0,38.9917,38.9917,38.9377,38.9737,11400.0
2011-04-13 12:00:00,43.34,43.36,43.33,43.35,19100.0,38.9737,38.9917,38.9647,38.9827,19100.0
2011-04-13 12:05:00,43.34,43.36,43.32,43.35,15700.0,38.9737,38.9917,38.9557,38.9827,15700.0
2011-04-13 12:10:00,43.34,43.35,43.26,43.26,15900.0,38.9737,38.9827,38.9017,38.9017,15900.0
2011-04-13 12:15:00,43.25,43.31,43.17,43.25,65900.0,38.8928,38.9467,38.8208,38.8928,65900.0
2011-04-13 12:20:00,43.24,43.29,43.09,43.1,102000.0,38.8838,38.9287,38.7489,38.7579,102000.0
2011-04-13 12:25:00,43.09,43.15,43.06,43.15,38200.0,38.7489,38.8028,38.7219,38.8028,38200.0
2011-04-13 12:30:00,43.16,43.16,43.13,43.15,4300.0,38.8118,38.8118,38.7848,38.8028,4300.0
2011-04-13 12:35:00,43.15,43.19,43.12,43.15,16700.0,38.8028,38.8388,38.7758,38.8028,16700.0
2011-04-13 12:40:00,43.17,43.2,43.14,43.15,7200.0,38.8208,38.8478,38.7938,38.8028,7200.0
2011-04-13 12:45:00,43.15,43.19,43.11,43.17,10500.0,38.8028,38.8388,38.7669,38.8208,10500.0
2011-04-13 12:50:00,43.16,43.19,43.13,43.16,6200.0,38.8118,38.8388,38.7848,38.8118,6200.0
2011-04-13 12:55:00,43.17,43.19,43.15,43.16,4000.0,38.8208,38.8388,38.8028,38.8118,4000.0
2011-04-13 13:00:00,43.17,43.32,43.11,43.29,33800.0,38.8208,38.9557,38.7669,38.9287,33800.0
2011-04-13 13:05:00,43.29,43.32,43.24,43.26,7200.0,38.9287,38.9557,38.8838,38.9017,7200.0
2011-04-13 13:10:00,43.28,43.32,43.21,43.22,4900.0,38.9197,38.9557,38.8568,38.8658,4900.0
2011-04-13 13:15:00,43.22,43.29,43.22,43.25,4600.0,38.8658,38.9287,38.8658,38.8928,4600.0
2011-04-13 13:20:00,43.25,43.28,43.24,43.27,2100.0,38.8928,38.9197,38.8838,38.9107,2100.0
2011-04-13 13:25:00,43.29,43.3,43.26,43.28,6800.0,38.9287,38.9377,38.9017,38.9197,6800.0
2011-04-13 13:30:00,43.3,43.38,43.3,43.37,7300.0,38.9377,39.0097,38.9377,39.0007,7300.0
2011-04-13 13:35:00,43.37,43.37,43.26,43.27,8300.0,39.0007,39.0007,38.9017,38.9107,8300.0
2011-04-13 13:40:00,43.26,43.4,43.23,43.39,19000.0,38.9017,39.0276,38.8748,39.0186,19000.0
2011-04-13 13:45:00,43.38,43.38,43.34,43.36,7700.0,39.0097,39.0097,38.9737,38.9917,7700.0
2011-04-13 13:50:00,43.36,43.39,43.34,43.39,3800.0,38.9917,39.0186,38.9737,39.0186,3800.0
2011-04-13 13:55:00,43.39,43.4,43.33,43.37,3700.0,39.0186,39.0276,38.9647,39.0007,3700.0
2011-04-13 14:00:00,43.39,43.5,43.37,43.41,6400.0,39.0186,39.1176,39.0007,39.0366,6400.0
2011-04-13 14:05:00,43.41,43.45,43.4,43.45,1900.0,39.0366,39.0726,39.0276,39.0726,1900.0
2011-04-13 14:10:00,43.46,43.49,43.37,43.37,3900.0,39.0816,39.1086,39.0007,39.0007,3900.0
2011-04-13 14:15:00,43.38,43.4,43.34,43.39,5200.0,39.0097,39.0276,38.9737,39.0186,5200.0
2011-04-13 14:20:00,43.39,43.45,43.36,43.45,2900.0,39.0186,39.0726,38.9917,39.0726,2900.0
2011-04-13 14:25:00,43.47,43.58,43.44,43.58,4300.0,39.0906,39.1895,39.0636,39.1895,4300.0
2011-04-13 14:30:00,43.53,43.56,43.53,43.53,2200.0,39.1445,39.1715,39.1445,39.1445,2200.0
2011-04-13 14:35:00,43.54,43.55,43.46,43.47,2700.0,39.1535,39.1625,39.0816,39.0906,2700.0
2011-04-13 14:40:00,43.5,43.61,43.5,43.59,3800.0,39.1176,39.2165,39.1176,39.1985,3800.0
2011-04-13 14:45:00,43.64,43.66,43.58,43.59,4000.0,39.2435,39.2614,39.1895,39.1985,4000.0
2011-04-13 14:50:00,43.59,43.66,43.59,43.62,5000.0,39.1985,39.2614,39.1985,39.2255,5000.0
2011-04-13 14:55:00,43.63,43.65,43.62,43.65,3700.0,39.2345,39.2525,39.2255,39.2525,3700.0
2011-04-13 15:00:00,43.65,43.73,43.64,43.71,6600.0,39.2525,39.3244,39.2435,39.3064,6600.0
2011-04-13 15:05:00,43.73,43.73,43.64,43.71,4400.0,39.3244,39.3244,39.2435,39.3064,4400.0
2011-04-13 15:10:00,43.69,43.71,43.65,43.65,3500.0,39.2884,39.3064,39.2525,39.2525,3500.0
2011-04-13 15:15:00,43.65,43.72,43.65,43.71,7200.0,39.2525,39.3154,39.2525,39.3064,7200.0
2011-04-13 15:20:00,43.71,43.71,43.65,43.67,8800.0,39.3064,39.3064,39.2525,39.2704,8800.0
2011-04-13 15:25:00,43.67,43.69,43.6,43.62,6000.0,39.2704,39.2884,39.2075,39.2255,6000.0
2011-04-13 15:30:00,43.64,43.64,43.56,43.57,7600.0,39.2435,39.2435,39.1715,39.1805,7600.0
2011-04-13 15:35:00,43.56,43.65,43.53,43.65,12300.0,39.1715,39.2525,39.1445,39.2525,12300.0
2011-04-13 15:40:00,43.66,43.71,43.65,43.65,16600.0,39.2614,39.3064,39.2525,39.2525,16600.0
2011-04-13 15:45:00,43.65,43.7,43.63,43.69,28700.0,39.2525,39.2974,39.2345,39.2884,28700.0
2011-04-13 15:50:00,43.7,43.71,43.66,43.69,27700.0,39.2974,39.3064,39.2614,39.2884,27700.0
2011-04-13 15:55:00,43.69,43.74,43.64,43.69,44400.0,39.2884,39.3334,39.2435,39.2884,44400.0
2011-04-14 09:30:00,43.34,43.41,43.16,43.27,15800.0,38.9737,39.0366,38.8118,38.9107,15800.0
2011-04-14 09:35:00,43.26,43.32,43.07,43.07,18900.0,38.9017,38.9557,38.7309,38.7309,18900.0
2011-04-14 09:40:00,43.07,43.27,43.01,43.23,17900.0,38.7309,38.9107,38.6769,38.8748,17900.0
2011-04-14 09:45:00,43.2,43.2,42.88,42.96,83600.0,38.8478,38.8478,38.56,38.632,83600.0
2011-04-14 09:50:00,42.96,42.97,42.72,42.72,49600.0,38.632,38.641,38.4161,38.4161,49600.0
2011-04-14 09:55:00,42.69,42.93,42.64,42.89,11700.0,38.3892,38.605,38.3442,38.569,11700.0
2011-04-14 10:00:00,42.91,43.13,42.89,43.13,16800.0,38.587,38.7848,38.569,38.7848,16800.0
2011-04-14 10:05:00,43.15,43.21,43.09,43.18,5400.0,38.8028,38.8568,38.7489,38.8298,5400.0
2011-04-14 10:10:00,43.18,43.29,43.12,43.24,8400.0,38.8298,38.9287,38.7758,38.8838,8400.0
2011-04-14 10:15:00,43.2,43.5,43.2,43.41,2300.0,38.8478,39.1176,38.8478,39.0366,2300.0
2011-04-14 10:20:00,43.4,43.53,43.33,43.35,34500.0,39.0276,39.1445,38.9647,38.9827,34500.0
2011-04-14 10:25:00,43.37,43.62,43.29,43.55,19600.0,39.0007,39.2255,38.9287,39.1625,19600.0
2011-04-14 10:30:00,43.58,43.7,43.58,43.68,7200.0,39.1895,39.2974,39.1895,39.2794,7200.0
2011-04-14 10:35:00,43.67,43.78,43.67,43.68,33100.0,39.2704,39.3694,39.2704,39.2794,33100.0
2011-04-14 10:40:00,43.67,43.72,43.5,43.59,35900.0,39.2704,39.3154,39.1176,39.1985,35900.0
2011-04-14 10:45:00,43.6,43.62,43.51,43.58,21900.0,39.2075,39.2255,39.1266,39.1895,21900.0
2011-04-14 10:50:00,43.58,43.59,43.54,43.54,2500.0,39.1895,39.1985,39.1535,39.1535,2500.0
2011-04-14 10:55:00,43.51,43.56,43.48,43.49,5300.0,39.1266,39.1715,39.0996,39.1086,5300.0
2011-04-14 11:00:00,43.48,43.48,43.26,43.35,12500.0,39.0996,39.0996,38.9017,38.9827,12500.0
2011-04-14 11:05:00,43.35,43.44,43.21,43.26,29100.0,38.9827,39.0636,38.8568,38.9017,29100.0
2011-04-14 11:10:00,43.26,43.3,43.11,43.17,55200.0,38.9017,38.9377,38.7669,38.8208,55200.0
2011-04-14 11:15:00,43.18,43.38,43.15,43.34,16800.0,38.8298,39.0097,38.8028,38.9737,16800.0
2011-04-14 11:20:00,43.34,43.35,43.31,43.31,2300.0,38.9737,38.9827,38.9467,38.9467,2300.0
2011-04-14 11:25:00,43.3,43.32,43.17,43.23,4600.0,38.9377,38.9557,38.8208,38.8748,4600.0
2011-04-14 11:30:00,43.26,43.31,43.26,43.3,1300.0,38.9017,38.9467,38.9017,38.9377,1300.0
2011-04-14 11:35:00,43.28,43.28,43.16,43.16,7000.0,38.9197,38.9197,38.8118,38.8118,7000.0
2011-04-14 11:40:00,43.14,43.16,42.96,43.05,11200.0,38.7938,38.8118,38.632,38.7129,11200.0
2011-04-14 11:45:00,43.08,43.15,43.03,43.03,4700.0,38.7399,38.8028,38.6949,38.6949,4700.0
2011-04-14 11:50:00,43.0,43.14,42.98,43.14,19000.0,38.6679,38.7938,38.65,38.7938,19000.0
2011-04-14 11:55:00,43.16,43.19,43.08,43.17,23300.0,38.8118,38.8388,38.7399,38.8208,23300.0
2011-04-14 12:00:00,43.17,43.26,43.16,43.26,3100.0,38.8208,38.9017,38.8118,38.9017,3100.0
2011-04-14 12:05:00,43.27,43.29,43.21,43.23,5200.0,38.9107,38.9287,38.8568,38.8748,5200.0
2011-04-14 12:10:00,43.23,43.32,43.21,43.32,4600.0,38.8748,38.9557,38.8568,38.9557,4600.0
2011-04-14 12:15:00,43.32,43.32,43.21,43.23,14600.0,38.9557,38.9557,38.8568,38.8748,14600.0
2011-04-14 12:20:00,43.23,43.27,43.21,43.24,42300.0,38.8748,38.9107,38.8568,38.8838,42300.0
2011-04-14 12:25:00,43.24,43.3,43.18,43.3,5800.0,38.8838,38.9377,38.8298,38.9377,5800.0
2011-04-14 12:30:00,43.31,43.31,43.27,43.28,2600.0,38.9467,38.9467,38.9107,38.9197,2600.0
2011-04-14 12:35:00,43.28,43.31,43.26,43.29,2700.0,38.9197,38.9467,38.9017,38.9287,2700.0
2011-04-14 12:40:00,43.25,43.27,43.22,43.26,9600.0,38.8928,38.9107,38.8658,38.9017,9600.0
2011-04-14 12:45:00,43.27,43.28,43.24,43.24,2400.0,38.9107,38.9197,38.8838,38.8838,2400.0
2011-04-14 12:50:00,43.24,43.36,43.24,43.34,5200.0,38.8838,38.9917,38.8838,38.9737,5200.0
2011-04-14 12:55:00,43.36,43.38,43.33,43.34,3900.0,38.9917,39.0097,38.9647,38.9737,3900.0
2011-04-14 13:00:00,43.34,43.36,43.31,43.31,2800.0,38.9737,38.9917,38.9467,38.9467,2800.0
2011-04-14 13:05:00,43.32,43.33,43.3,43.32,2900.0,38.9557,38.9647,38.9377,38.9557,2900.0
2011-04-14 13:10:00,43.34,43.36,43.31,43.36,4000.0,38.9737,38.9917,38.9467,38.9917,4000.0
2011-04-14 13:15:00,43.35,43.36,43.31,43.31,2100.0,38.9827,38.9917,38.9467,38.9467,2100.0
2011-04-14 13:20:00,43.29,43.31,43.24,43.24,3100.0,38.9287,38.9467,38.8838,38.8838,3100.0
2011-04-14 13:25:00,43.24,43.28,43.23,43.25,3500.0,38.8838,38.9197,38.8748,38.8928,3500.0
2011-04-14 13:30:00,43.23,43.25,43.23,43.25,2300.0,38.8748,38.8928,38.8748,38.8928,2300.0
2011-04-14 13:35:00,43.25,43.27,43.22,43.24,3400.0,38.8928,38.9107,38.8658,38.8838,3400.0
2011-04-14 13:40:00,43.21,43.22,43.17,43.19,2700.0,38.8568,38.8658,38.8208,38.8388,2700.0
2011-04-14 13:45:00,43.18,43.2,43.15,43.2,3500.0,38.8298,38.8478,38.8028,38.8478,3500.0
2011-04-14 13:50:00,43.16,43.17,43.12,43.14,4200.0,38.8118,38.8208,38.7758,38.7938,4200.0
2011-04-14 13:55:00,43.13,43.16,43.13,43.13,2300.0,38.7848,38.8118,38.7848,38.7848,2300.0
2011-04-14 14:00:00,43.13,43.19,43.13,43.15,4600.0,38.7848,38.8388,38.7848,38.8028,4600.0
2011-04-14 14:05:00,43.16,43.24,43.14,43.24,3300.0,38.8118,38.8838,38.7938,38.8838,3300.0
2011-04-14 14:10:00,43.24,43.25,43.19,43.2,3500.0,38.8838,38.8928,38.8388,38.8478,3500.0
2011-04-14 14:15:00,43.21,43.23,43.19,43.21,3500.0,38.8568,38.8748,38.8388,38.8568,3500.0
2011-04-14 14:20:00,43.2,43.31,43.2,43.25,4300.0,38.8478,38.9467,38.8478,38.8928,4300.0
2011-04-14 14:25:00,43.25,43.32,43.25,43.3,4000.0,38.8928,38.9557,38.8928,38.9377,4000.0
2011-04-14 14:30:00,43.3,43.34,43.29,43.32,9000.0,38.9377,38.9737,38.9287,38.9557,9000.0
2011-04-14 14:35:00,43.35,43.42,43.35,43.35,8200.0,38.9827,39.0456,38.9827,38.9827,8200.0
2011-04-14 14:40:00,43.34,43.36,43.31,43.31,3300.0,38.9737,38.9917,38.9467,38.9467,3300.0
2011-04-14 14:45:00,43.29,43.33,43.28,43.3,4000.0,38.9287,38.9647,38.9197,38.9377,4000.0
2011-04-14 14:50:00,43.3,43.39,43.3,43.39,3800.0,38.9377,39.0186,38.9377,39.0186,3800.0
2011-04-14 14:55:00,43.4,43.5,43.37,43.38,58300.0,39.0276,39.1176,39.0007,39.0097,58300.0
2011-04-14 15:00:00,43.39,43.5,43.37,43.49,9900.0,39.0186,39.1176,39.0007,39.1086,9900.0
2011-04-14 15:05:00,43.48,43.48,43.43,43.43,5000.0,39.0996,39.0996,39.0546,39.0546,5000.0
2011-04-14 15:10:00,43.44,43.49,43.4,43.46,5400.0,39.0636,39.1086,39.0276,39.0816,5400.0
2011-04-14 15:15:00,43.45,43.5,43.45,43.48,2900.0,39.0726,39.1176,39.0726,39.0996,2900.0
2011-04-14 15:20:00,43.47,43.5,43.46,43.47,4700.0,39.0906,39.1176,39.0816,39.0906,4700.0
2011-04-14 15:25:00,43.47,43.5,43.46,43.47,5600.0,39.0906,39.1176,39.0816,39.0906,5600.0
2011-04-14 15:30:00,43.49,43.5,43.41,43.43,12900.0,39.1086,39.1176,39.0366,39.0546,12900.0
2011-04-14 15:35:00,43.44,43.46,43.4,43.46,12800.0,39.0636,39.0816,39.0276,39.0816,12800.0
2011-04-14 15:40:00,43.45,43.5,43.44,43.46,14700.0,39.0726,39.1176,39.0636,39.0816,14700.0
2011-04-14 15:45:00,43.44,43.47,43.39,43.4,28500.0,39.0636,39.0906,39.0186,39.0276,28500.0
2011-04-14 15:50:00,43.4,43.46,43.39,43.45,14700.0,39.0276,39.0816,39.0186,39.0726,14700.0
2011-04-14 15:55:00,43.45,43.48,43.41,43.46,40100.0,39.0726,39.0996,39.0366,39.0816,40100.0
2011-04-15 09:30:00,43.61,43.63,43.41,43.46,71900.0,39.2165,39.2345,39.0366,39.0816,71900.0
2011-04-15 09:35:00,43.46,43.54,43.4,43.4,3600.0,39.0816,39.1535,39.0276,39.0276,3600.0
2011-04-15 09:40:00,43.39,43.46,43.23,43.34,15900.0,39.0186,39.0816,38.8748,38.9737,15900.0
2011-04-15 09:45:00,43.32,43.33,43.23,43.26,15000.0,38.9557,38.9647,38.8748,38.9017,15000.0
2011-04-15 09:50:00,43.26,43.45,43.26,43.35,42200.0,38.9017,39.0726,38.9017,38.9827,42200.0
2011-04-15 09:55:00,43.36,43.43,43.33,43.4,9400.0,38.9917,39.0546,38.9647,39.0276,9400.0
2011-04-15 10:00:00,43.38,43.59,43.38,43.59,11500.0,39.0097,39.1985,39.0097,39.1985,11500.0
2011-04-15 10:05:00,43.62,43.63,43.41,43.47,12000.0,39.2255,39.2345,39.0366,39.0906,12000.0
2011-04-15 10:10:00,43.48,43.59,43.4,43.58,19000.0,39.0996,39.1985,39.0276,39.1895,19000.0
2011-04-15 10:15:00,43.57,43.58,43.29,43.29,48500.0,39.1805,39.1895,38.9287,38.9287,48500.0
2011-04-15 10:20:00,43.27,43.47,43.27,43.43,7800.0,38.9107,39.0906,38.9107,39.0546,7800.0
2011-04-15 10:25:00,43.42,43.5,43.36,43.46,26400.0,39.0456,39.1176,38.9917,39.0816,26400.0
2011-04-15 10:30:00,43.48,43.63,43.44,43.49,13500.0,39.0996,39.2345,39.0636,39.1086,13500.0
2011-04-15 10:35:00,43.52,43.62,43.48,43.55,8600.0,39.1355,39.2255,39.0996,39.1625,8600.0
2011-04-15 10:40:00,43.57,43.67,43.57,43.64,6500.0,39.1805,39.2704,39.1805,39.2435,6500.0
2011-04-15 10:45:00,43.66,43.72,43.59,43.65,11400.0,39.2614,39.3154,39.1985,39.2525,11400.0
2011-04-15 10:50:00,43.64,43.77,43.62,43.75,8700.0,39.2435,39.3604,39.2255,39.3424,8700.0
2011-04-15 10:55:00,43.8,43.8,43.57,43.61,12500.0,39.3873,39.3873,39.1805,39.2165,12500.0
2011-04-15 11:00:00,43.62,43.68,43.61,43.62,19000.0,39.2255,39.2794,39.2165,39.2255,19000.0
2011-04-15 11:05:00,43.59,43.64,43.57,43.62,6700.0,39.1985,39.2435,39.1805,39.2255,6700.0
2011-04-15 11:10:00,43.62,43.67,43.61,43.65,4600.0,39.2255,39.2704,39.2165,39.2525,4600.0
2011-04-15 11:15:00,43.64,43.67,43.59,43.61,23300.0,39.2435,39.2704,39.1985,39.2165,23300.0
2011-04-15 11:20:00,43.62,43.74,43.61,43.74,7100.0,39.2255,39.3334,39.2165,39.3334,7100.0
2011-04-15 11:25:00,43.73,43.8,43.69,43.8,4300.0,39.3244,39.3873,39.2884,39.3873,4300.0
2011-04-15 11:30:00,43.84,43.92,43.82,43.84,13300.0,39.4233,39.4953,39.4053,39.4233,13300.0
2011-04-15 11:35:00,43.81,43.81,43.76,43.8,5400.0,39.3963,39.3963,39.3514,39.3873,5400.0
2011-04-15 11:40:00,43.82,43.88,43.82,43.84,6500.0,39.4053,39.4593,39.4053,39.4233,6500.0
2011-04-15 11:45:00,43.84,43.87,43.77,43.82,12900.0,39.4233,39.4503,39.3604,39.4053,12900.0
2011-04-15 11:50:00,43.82,43.82,43.73,43.77,18600.0,39.4053,39.4053,39.3244,39.3604,18600.0
2011-04-15 11:55:00,43.78,43.97,43.74,43.91,33000.0,39.3694,39.5402,39.3334,39.4863,33000.0
2011-04-15 12:00:00,43.91,43.96,43.88,43.89,19400.0,39.4863,39.5312,39.4593,39.4683,19400.0
2011-04-15 12:05:00,43.91,43.92,43.87,43.88,4000.0,39.4863,39.4953,39.4503,39.4593,4000.0
2011-04-15 12:10:00,43.9,43.94,43.84,43.87,9100.0,39.4773,39.5132,39.4233,39.4503,9100.0
2011-04-15 12:15:00,43.89,43.96,43.86,43.88,25400.0,39.4683,39.5312,39.4413,39.4593,25400.0
2011-04-15 12:20:00,43.91,43.95,43.8,43.8,42100.0,39.4863,39.5222,39.3873,39.3873,42100.0
2011-04-15 12:25:00,43.8,43.89,43.8,43.88,4700.0,39.3873,39.4683,39.3873,39.4593,4700.0
2011-04-15 12:30:00,43.86,43.89,43.86,43.89,4800.0,39.4413,39.4683,39.4413,39.4683,4800.0
2011-04-15 12:35:00,43.86,43.91,43.86,43.89,3900.0,39.4413,39.4863,39.4413,39.4683,3900.0
2011-04-15 12:40:00,43.89,43.91,43.86,43.9,3900.0,39.4683,39.4863,39.4413,39.4773,3900.0
2011-04-15 12:45:00,43.9,44.0,43.9,44.0,5100.0,39.4773,39.5672,39.4773,39.5672,5100.0
2011-04-15 12:50:00,43.98,44.0,43.91,43.91,8200.0,39.5492,39.5672,39.4863,39.4863,8200.0
2011-04-15 12:55:00,43.93,43.98,43.86,43.98,7900.0,39.5042,39.5492,39.4413,39.5492,7900.0
2011-04-15 13:00:00,43.97,44.0,43.94,43.98,8700.0,39.5402,39.5672,39.5132,39.5492,8700.0
2011-04-15 13:05:00,43.98,43.99,43.85,43.92,6600.0,39.5492,39.5582,39.4323,39.4953,6600.0
2011-04-15 13:10:00,43.95,43.95,43.87,43.92,5200.0,39.5222,39.5222,39.4503,39.4953,5200.0
2011-04-15 13:15:00,43.9,43.94,43.9,43.91,5100.0,39.4773,39.5132,39.4773,39.4863,5100.0
2011-04-15 13:20:00,43.91,43.94,43.9,43.91,4900.0,39.4863,39.5132,39.4773,39.4863,4900.0
2011-04-15 13:25:00,43.92,43.93,43.81,43.85,9400.0,39.4953,39.5042,39.3963,39.4323,9400.0
2011-04-15 13:30:00,43.85,43.86,43.84,43.86,500.0,39.4323,39.4413,39.4233,39.4413,500.0
2011-04-15 13:35:00,43.86,43.87,43.84,43.87,1600.0,39.4413,39.4503,39.4233,39.4503,1600.0
2011-04-15 13:40:00,43.88,43.9,43.87,43.9,1500.0,39.4593,39.4773,39.4503,39.4773,1500.0
2011-04-15 13:45:00,43.91,43.92,43.9,43.9,1400.0,39.4863,39.4953,39.4773,39.4773,1400.0
2011-04-15 13:50:00,43.92,43.93,43.91,43.92,1800.0,39.4953,39.5042,39.4863,39.4953,1800.0
2011-04-15 13:55:00,43.91,43.91,43.82,43.82,7400.0,39.4863,39.4863,39.4053,39.4053,7400.0
2011-04-15 14:00:00,43.83,43.87,43.8,43.86,18800.0,39.4143,39.4503,39.3873,39.4413,18800.0
2011-04-15 14:05:00,43.87,43.87,43.73,43.75,21300.0,39.4503,39.4503,39.3244,39.3424,21300.0
2011-04-15 14:10:00,43.79,43.8,43.71,43.75,7000.0,39.3783,39.3873,39.3064,39.3424,7000.0
2011-04-15 14:15:00,43.75,43.75,43.72,43.73,2500.0,39.3424,39.3424,39.3154,39.3244,2500.0
2011-04-15 14:20:00,43.73,43.76,43.71,43.72,5400.0,39.3244,39.3514,39.3064,39.3154,5400.0
2011-04-15 14:25:00,43.74,43.75,43.73,43.75,1500.0,39.3334,39.3424,39.3244,39.3424,1500.0
2011-04-15 14:30:00,43.76,43.82,43.75,43.81,5400.0,39.3514,39.4053,39.3424,39.3963,5400.0
2011-04-15 14:35:00,43.82,43.83,43.81,43.82,2700.0,39.4053,39.4143,39.3963,39.4053,2700.0
2011-04-15 14:40:00,43.83,43.86,43.81,43.86,5300.0,39.4143,39.4413,39.3963,39.4413,5300.0
2011-04-15 14:45:00,43.86,43.87,43.83,43.83,1400.0,39.4413,39.4503,39.4143,39.4143,1400.0
2011-04-15 14:50:00,43.82,43.84,43.82,43.83,2100.0,39.4053,39.4233,39.4053,39.4143,2100.0
2011-04-15 14:55:00,43.84,43.87,43.82,43.87,3200.0,39.4233,39.4503,39.4053,39.4503,3200.0
2011-04-15 15:00:00,43.88,43.88,43.83,43.83,5100.0,39.4593,39.4593,39.4143,39.4143,5100.0
2011-04-15 15:05:00,43.82,43.83,43.78,43.79,4900.0,39.4053,39.4143,39.3694,39.3783,4900.0
2011-04-15 15:10:00,43.79,43.79,43.73,43.73,4100.0,39.3783,39.3783,39.3244,39.3244,4100.0
2011-04-15 15:15:00,43.73,43.74,43.67,43.72,6300.0,39.3244,39.3334,39.2704,39.3154,6300.0
2011-04-15 15:20:00,43.73,43.73,43.66,43.71,8300.0,39.3244,39.3244,39.2614,39.3064,8300.0
2011-04-15 15:25:00,43.72,43.73,43.65,43.7,11800.0,39.3154,39.3244,39.2525,39.2974,11800.0
2011-04-15 15:30:00,43.7,43.7,43.67,43.69,9400.0,39.2974,39.2974,39.2704,39.2884,9400.0
2011-04-15 15:35:00,43.7,43.71,43.64,43.64,12100.0,39.2974,39.3064,39.2435,39.2435,12100.0
2011-04-15 15:40:00,43.65,43.67,43.59,43.59,15700.0,39.2525,39.2704,39.1985,39.1985,15700.0
2011-04-15 15:45:00,43.59,43.6,43.48,43.57,48100.0,39.1985,39.2075,39.0996,39.1805,48100.0
2011-04-15 15:50:00,43.57,43.62,43.56,43.62,15100.0,39.1805,39.2255,39.1715,39.2255,15100.0
2011-04-15 15:55:00,43.61,43.66,43.59,43.64,43600.0,39.2165,39.2614,39.1985,39.2435,43600.0
2011-04-18 09:30:00,42.87,43.04,42.67,43.03,14700.0,38.551,38.7039,38.3712,38.6949,14700.0
2011-04-18 09:35:00,42.97,42.97,42.7,42.78,38900.0,38.641,38.641,38.3982,38.4701,38900.0
2011-04-18 09:40:00,42.77,42.91,42.67,42.75,19200.0,38.4611,38.587,38.3712,38.4431,19200.0
2011-04-18 09:45:00,42.75,42.84,42.69,42.71,23200.0,38.4431,38.5241,38.3892,38.4072,23200.0
2011-04-18 09:50:00,42.66,42.79,42.57,42.61,35600.0,38.3622,38.4791,38.2813,38.3172,35600.0
2011-04-18 09:55:00,42.64,42.76,42.64,42.66,11500.0,38.3442,38.4521,38.3442,38.3622,11500.0
2011-04-18 10:00:00,42.63,42.65,42.52,42.65,8100.0,38.3352,38.3532,38.2363,38.3532,8100.0
2011-04-18 10:05:00,42.65,42.65,42.43,42.57,10000.0,38.3532,38.3532,38.1554,38.2813,10000.0
2011-04-18 10:10:00,42.58,42.62,42.55,42.56,7700.0,38.2902,38.3262,38.2633,38.2723,7700.0
2011-04-18 10:15:00,42.56,42.57,42.39,42.56,44900.0,38.2723,38.2813,38.1194,38.2723,44900.0
2011-04-18 10:20:00,42.58,42.7,42.57,42.66,24800.0,38.2902,38.3982,38.2813,38.3622,24800.0
2011-04-18 10:25:00,42.66,42.7,42.55,42.7,17300.0,38.3622,38.3982,38.2633,38.3982,17300.0
2011-04-18 10:30:00,42.69,42.73,42.61,42.63,9200.0,38.3892,38.4251,38.3172,38.3352,9200.0
2011-04-18 10:35:00,42.68,42.7,42.57,42.62,20100.0,38.3802,38.3982,38.2813,38.3262,20100.0
2011-04-18 10:40:00,42.63,42.64,42.45,42.46,16800.0,38.3352,38.3442,38.1733,38.1823,16800.0
2011-04-18 10:45:00,42.43,42.5,42.39,42.41,56500.0,38.1554,38.2183,38.1194,38.1374,56500.0
2011-04-18 10:50:00,42.39,42.51,42.35,42.4,12100.0,38.1194,38.2273,38.0834,38.1284,12100.0
2011-04-18 10:55:00,42.4,42.43,42.31,42.34,11900.0,38.1284,38.1554,38.0475,38.0744,11900.0
2011-04-18 11:00:00,42.35,42.39,42.29,42.3,11900.0,38.0834,38.1194,38.0295,38.0385,11900.0
2011-04-18 11:05:00,42.3,42.33,42.25,42.29,10700.0,38.0385,38.0654,37.9935,38.0295,10700.0
2011-04-18 11:10:00,42.3,42.39,42.25,42.29,16000.0,38.0385,38.1194,37.9935,38.0295,16000.0
2011-04-18 11:15:00,42.29,42.33,42.22,42.24,15200.0,38.0295,38.0654,37.9665,37.9845,15200.0
2011-04-18 11:20:00,42.23,42.34,42.2,42.31,8800.0,37.9755,38.0744,37.9485,38.0475,8800.0
2011-04-18 11:25:00,42.33,42.4,42.32,42.4,16300.0,38.0654,38.1284,38.0564,38.1284,16300.0
2011-04-18 11:30:00,42.4,42.5,42.38,42.44,12100.0,38.1284,38.2183,38.1104,38.1644,12100.0
2011-04-18 11:35:00,42.43,42.57,42.42,42.56,6000.0,38.1554,38.2813,38.1464,38.2723,6000.0
2011-04-18 11:40:00,42.55,42.61,42.53,42.6,5600.0,38.2633,38.3172,38.2453,38.3082,5600.0
2011-04-18 11:45:00,42.55,42.61,42.53,42.6,4300.0,38.2633,38.3172,38.2453,38.3082,4300.0
2011-04-18 11:50:00,42.6,42.6,42.55,42.59,5700.0,38.3082,38.3082,38.2633,38.2992,5700.0
2011-04-18 11:55:00,42.61,42.65,42.53,42.58,5900.0,38.3172,38.3532,38.2453,38.2902,5900.0
2011-04-18 12:00:00,42.56,42.57,42.49,42.53,12700.0,38.2723,38.2813,38.2093,38.2453,12700.0
2011-04-18 12:05:00,42.57,42.63,42.53,42.59,5700.0,38.2813,38.3352,38.2453,38.2992,5700.0
2011-04-18 12:10:00,42.6,42.63,42.56,42.59,5300.0,38.3082,38.3352,38.2723,38.2992,5300.0
2011-04-18 12:15:00,42.6,42.62,42.59,42.6,2600.0,38.3082,38.3262,38.2992,38.3082,2600.0
2011-04-18 12:20:00,42.61,42.61,42.56,42.58,9100.0,38.3172,38.3172,38.2723,38.2902,9100.0
2011-04-18 12:25:00,42.58,42.61,42.53,42.61,12600.0,38.2902,38.3172,38.2453,38.3172,12600.0
2011-04-18 12:30:00,42.61,42.64,42.55,42.61,8600.0,38.3172,38.3442,38.2633,38.3172,8600.0
2011-04-18 12:35:00,42.62,42.62,42.6,42.61,2900.0,38.3262,38.3262,38.3082,38.3172,2900.0
2011-04-18 12:40:00,42.64,42.64,42.57,42.58,4300.0,38.3442,38.3442,38.2813,38.2902,4300.0
2011-04-18 12:45:00,42.59,42.61,42.56,42.6,5800.0,38.2992,38.3172,38.2723,38.3082,5800.0
2011-04-18 12:50:00,42.59,42.64,42.59,42.64,3700.0,38.2992,38.3442,38.2992,38.3442,3700.0
2011-04-18 12:55:00,42.64,42.68,42.59,42.59,5400.0,38.3442,38.3802,38.2992,38.2992,5400.0
2011-04-18 13:00:00,42.58,42.62,42.58,42.62,2100.0,38.2902,38.3262,38.2902,38.3262,2100.0
2011-04-18 13:05:00,42.6,42.62,42.57,42.58,28000.0,38.3082,38.3262,38.2813,38.2902,28000.0
2011-04-18 13:10:00,42.58,42.6,42.53,42.56,18300.0,38.2902,38.3082,38.2453,38.2723,18300.0
2011-04-18 13:15:00,42.56,42.6,42.53,42.6,39100.0,38.2723,38.3082,38.2453,38.3082,39100.0
2011-04-18 13:20:00,42.61,42.64,42.58,42.63,11200.0,38.3172,38.3442,38.2902,38.3352,11200.0
2011-04-18 13:25:00,42.64,42.64,42.58,42.59,9700.0,38.3442,38.3442,38.2902,38.2992,9700.0
2011-04-18 13:30:00,42.58,42.65,42.56,42.62,13500.0,38.2902,38.3532,38.2723,38.3262,13500.0
2011-04-18 13:35:00,42.63,42.63,42.58,42.59,4500.0,38.3352,38.3352,38.2902,38.2992,4500.0
2011-04-18 13:40:00,42.58,42.65,42.57,42.65,5300.0,38.2902,38.3532,38.2813,38.3532,5300.0
2011-04-18 13:45:00,42.65,42.7,42.65,42.7,5500.0,38.3532,38.3982,38.3532,38.3982,5500.0
2011-04-18 13:50:00,42.7,42.74,42.65,42.67,23100.0,38.3982,38.4341,38.3532,38.3712,23100.0
2011-04-18 13:55:00,42.67,42.71,42.66,42.68,8000.0,38.3712,38.4072,38.3622,38.3802,8000.0
2011-04-18 14:00:00,42.69,42.71,42.64,42.65,8500.0,38.3892,38.4072,38.3442,38.3532,8500.0
2011-04-18 14:05:00,42.67,42.7,42.65,42.66,12200.0,38.3712,38.3982,38.3532,38.3622,12200.0
2011-04-18 14:10:00,42.68,42.72,42.66,42.72,4900.0,38.3802,38.4161,38.3622,38.4161,4900.0
2011-04-18 14:15:00,42.72,42.73,42.69,42.72,6900.0,38.4161,38.4251,38.3892,38.4161,6900.0
2011-04-18 14:20:00,42.71,42.72,42.65,42.72,7100.0,38.4072,38.4161,38.3532,38.4161,7100.0
2011-04-18 14:25:00,42.73,42.8,42.7,42.8,8600.0,38.4251,38.4881,38.3982,38.4881,8600.0
2011-04-18 14:30:00,42.8,42.83,42.8,42.83,7500.0,38.4881,38.5151,38.4881,38.5151,7500.0
2011-04-18 14:35:00,42.84,42.95,42.84,42.95,12100.0,38.5241,38.623,38.5241,38.623,12100.0
2011-04-18 14:40:00,42.97,42.98,42.93,42.96,14100.0,38.641,38.65,38.605,38.632,14100.0
2011-04-18 14:45:00,42.96,43.03,42.95,42.99,15500.0,38.632,38.6949,38.623,38.6589,15500.0
2011-04-18 14:50:00,43.0,43.04,42.88,42.88,14800.0,38.6679,38.7039,38.56,38.56,14800.0
2011-04-18 14:55:00,42.89,42.91,42.83,42.86,48700.0,38.569,38.587,38.5151,38.542,48700.0
2011-04-18 15:00:00,42.86,42.87,42.73,42.75,18400.0,38.542,38.551,38.4251,38.4431,18400.0
2011-04-18 15:05:00,42.76,42.79,42.66,42.7,32900.0,38.4521,38.4791,38.3622,38.3982,32900.0
2011-04-18 15:10:00,42.7,42.76,42.69,42.76,8800.0,38.3982,38.4521,38.3892,38.4521,8800.0
2011-04-18 15:15:00,42.75,42.84,42.75,42.82,18400.0,38.4431,38.5241,38.4431,38.5061,18400.0
2011-04-18 15:20:00,42.84,42.86,42.77,42.77,19700.0,38.5241,38.542,38.4611,38.4611,19700.0
2011-04-18 15:25:00,42.77,42.77,42.73,42.73,14400.0,38.4611,38.4611,38.4251,38.4251,14400.0
2011-04-18 15:30:00,42.75,42.78,42.72,42.75,14300.0,38.4431,38.4701,38.4161,38.4431,14300.0
2011-04-18 15:35:00,42.73,42.74,42.61,42.64,23300.0,38.4251,38.4341,38.3172,38.3442,23300.0
2011-04-18 15:40:00,42.64,42.65,42.52,42.55,27700.0,38.3442,38.3532,38.2363,38.2633,27700.0
2011-04-18 15:45:00,42.55,42.61,42.51,42.56,26200.0,38.2633,38.3172,38.2273,38.2723,26200.0
2011-04-18 15:50:00,42.55,42.59,42.5,42.52,34000.0,38.2633,38.2992,38.2183,38.2363,34000.0
2011-04-18 15:55:00,42.52,42.58,42.52,42.55,57400.0,38.2363,38.2902,38.2363,38.2633,57400.0
2011-04-19 09:30:00,42.58,42.8,42.58,42.78,14100.0,38.2902,38.4881,38.2902,38.4701,14100.0
2011-04-19 09:35:00,42.8,42.91,42.79,42.8,5900.0,38.4881,38.587,38.4791,38.4881,5900.0
2011-04-19 09:40:00,42.84,42.92,42.7,42.7,4900.0,38.5241,38.596,38.3982,38.3982,4900.0
2011-04-19 09:45:00,42.74,42.76,42.51,42.54,7700.0,38.4341,38.4521,38.2273,38.2543,7700.0
2011-04-19 09:50:00,42.56,42.56,42.4,42.46,11200.0,38.2723,38.2723,38.1284,38.1823,11200.0
2011-04-19 09:55:00,42.44,42.52,42.37,42.51,7600.0,38.1644,38.2363,38.1014,38.2273,7600.0
2011-04-19 10:00:00,42.49,42.51,42.4,42.45,10900.0,38.2093,38.2273,38.1284,38.1733,10900.0
2011-04-19 10:05:00,42.44,42.46,42.36,42.37,10300.0,38.1644,38.1823,38.0924,38.1014,10300.0
2011-04-19 10:10:00,42.39,42.43,42.37,42.37,8000.0,38.1194,38.1554,38.1014,38.1014,8000.0
2011-04-19 10:15:00,42.38,42.44,42.36,42.36,5800.0,38.1104,38.1644,38.0924,38.0924,5800.0
2011-04-19 10:20:00,42.38,42.44,42.35,42.4,6000.0,38.1104,38.1644,38.0834,38.1284,6000.0
2011-04-19 10:25:00,42.39,42.42,42.36,42.4,4800.0,38.1194,38.1464,38.0924,38.1284,4800.0
2011-04-19 10:30:00,42.42,42.47,42.36,42.36,8200.0,38.1464,38.1913,38.0924,38.0924,8200.0
2011-04-19 10:35:00,42.37,42.39,42.29,42.3,9100.0,38.1014,38.1194,38.0295,38.0385,9100.0
2011-04-19 10:40:00,42.3,42.32,42.26,42.31,5900.0,38.0385,38.0564,38.0025,38.0475,5900.0
2011-04-19 10:45:00,42.37,42.37,42.28,42.33,3300.0,38.1014,38.1014,38.0205,38.0654,3300.0
2011-04-19 10:50:00,42.33,42.4,42.33,42.35,7400.0,38.0654,38.1284,38.0654,38.0834,7400.0
2011-04-19 10:55:00,42.35,42.36,42.2,42.2,7700.0,38.0834,38.0924,37.9485,37.9485,7700.0
2011-04-19 11:00:00,42.22,42.24,42.15,42.15,4700.0,37.9665,37.9845,37.9036,37.9036,4700.0
2011-04-19 11:05:00,42.17,42.22,42.15,42.22,5200.0,37.9216,37.9665,37.9036,37.9665,5200.0
2011-04-19 11:10:00,42.22,42.25,42.16,42.19,5300.0,37.9665,37.9935,37.9126,37.9395,5300.0
2011-04-19 11:15:00,42.2,42.29,42.19,42.24,9600.0,37.9485,38.0295,37.9395,37.9845,9600.0
2011-04-19 11:20:00,42.24,42.28,42.22,42.24,8800.0,37.9845,38.0205,37.9665,37.9845,8800.0
2011-04-19 11:25:00,42.23,42.24,42.17,42.18,7400.0,37.9755,37.9845,37.9216,37.9305,7400.0
2011-04-19 11:30:00,42.18,42.25,42.18,42.25,5500.0,37.9305,37.9935,37.9305,37.9935,5500.0
2011-04-19 11:35:00,42.26,42.3,42.22,42.22,5700.0,38.0025,38.0385,37.9665,37.9665,5700.0
2011-04-19 11:40:00,42.22,42.26,42.16,42.26,29000.0,37.9665,38.0025,37.9126,38.0025,29000.0
2011-04-19 11:45:00,42.26,42.3,42.26,42.26,4800.0,38.0025,38.0385,38.0025,38.0025,4800.0
2011-04-19 11:50:00,42.26,42.32,42.26,42.31,3100.0,38.0025,38.0564,38.0025,38.0475,3100.0
2011-04-19 11:55:00,42.34,42.4,42.34,42.4,6500.0,38.0744,38.1284,38.0744,38.1284,6500.0
2011-04-19 12:00:00,42.39,42.4,42.35,42.39,7700.0,38.1194,38.1284,38.0834,38.1194,7700.0
2011-04-19 12:05:00,42.39,42.39,42.36,42.36,1100.0,38.1194,38.1194,38.0924,38.0924,1100.0
2011-04-19 12:10:00,42.37,42.42,42.35,42.42,4800.0,38.1014,38.1464,38.0834,38.1464,4800.0
2011-04-19 12:15:00,42.44,42.46,42.41,42.41,2800.0,38.1644,38.1823,38.1374,38.1374,2800.0
2011-04-19 12:20:00,42.4,42.4,42.35,42.36,2600.0,38.1284,38.1284,38.0834,38.0924,2600.0
2011-04-19 12:25:00,42.35,42.35,42.32,42.33,4600.0,38.0834,38.0834,38.0564,38.0654,4600.0
2011-04-19 12:30:00,42.33,42.33,42.25,42.33,54300.0,38.0654,38.0654,37.9935,38.0654,54300.0
2011-04-19 12:35:00,42.33,42.33,42.32,42.33,6400.0,38.0654,38.0654,38.0564,38.0654,6400.0
2011-04-19 12:40:00,42.33,42.33,42.32,42.33,8600.0,38.0654,38.0654,38.0564,38.0654,8600.0
2011-04-19 12:45:00,42.33,42.33,42.29,42.29,8600.0,38.0654,38.0654,38.0295,38.0295,8600.0
2011-04-19 12:50:00,42.3,42.36,42.3,42.36,1400.0,38.0385,38.0924,38.0385,38.0924,1400.0
2011-04-19 12:55:00,42.35,42.36,42.34,42.35,2000.0,38.0834,38.0924,38.0744,38.0834,2000.0
2011-04-19 13:00:00,42.35,42.37,42.34,42.37,6500.0,38.0834,38.1014,38.0744,38.1014,6500.0
2011-04-19 13:05:00,42.37,42.38,42.33,42.34,3700.0,38.1014,38.1104,38.0654,38.0744,3700.0
2011-04-19 13:10:00,42.35,42.37,42.33,42.37,4700.0,38.0834,38.1014,38.0654,38.1014,4700.0
2011-04-19 13:15:00,42.39,42.4,42.36,42.38,2500.0,38.1194,38.1284,38.0924,38.1104,2500.0
2011-04-19 13:20:00,42.38,42.39,42.36,42.36,7300.0,38.1104,38.1194,38.0924,38.0924,7300.0
2011-04-19 13:25:00,42.36,42.36,42.33,42.34,4700.0,38.0924,38.0924,38.0654,38.0744,4700.0
2011-04-19 13:30:00,42.33,42.35,42.33,42.34,2900.0,38.0654,38.0834,38.0654,38.0744,2900.0
2011-04-19 13:35:00,42.32,42.34,42.32,42.34,1800.0,38.0564,38.0744,38.0564,38.0744,1800.0
2011-04-19 13:40:00,42.34,42.4,42.34,42.38,6300.0,38.0744,38.1284,38.0744,38.1104,6300.0
2011-04-19 13:45:00,42.37,42.39,42.36,42.39,5100.0,38.1014,38.1194,38.0924,38.1194,5100.0
2011-04-19 13:50:00,42.39,42.4,42.37,42.37,7200.0,38.1194,38.1284,38.1014,38.1014,7200.0
2011-04-19 13:55:00,42.37,42.38,42.32,42.32,6200.0,38.1014,38.1104,38.0564,38.0564,6200.0
2011-04-19 14:00:00,42.31,42.35,42.26,42.27,54500.0,38.0475,38.0834,38.0025,38.0115,54500.0
2011-04-19 14:05:00,42.26,42.28,42.24,42.25,6100.0,38.0025,38.0205,37.9845,37.9935,6100.0
2011-04-19 14:10:00,42.25,42.26,42.24,42.24,10900.0,37.9935,38.0025,37.9845,37.9845,10900.0
2011-04-19 14:15:00,42.25,42.26,42.25,42.26,13800.0,37.9935,38.0025,37.9935,38.0025,13800.0
2011-04-19 14:20:00,42.26,42.26,42.22,42.22,8500.0,38.0025,38.0025,37.9665,37.9665,8500.0
2011-04-19 14:25:00,42.22,42.22,42.2,42.2,8600.0,37.9665,37.9665,37.9485,37.9485,8600.0
2011-04-19 14:30:00,42.21,42.28,42.19,42.28,18200.0,37.9575,38.0205,37.9395,38.0205,18200.0
2011-04-19 14:35:00,42.28,42.3,42.27,42.29,8100.0,38.0205,38.0385,38.0115,38.0295,8100.0
2011-04-19 14:40:00,42.3,42.32,42.29,42.32,4800.0,38.0385,38.0564,38.0295,38.0564,4800.0
2011-04-19 14:45:00,42.31,42.33,42.28,42.3,9800.0,38.0475,38.0654,38.0205,38.0385,9800.0
2011-04-19 14:50:00,42.3,42.3,42.25,42.27,7800.0,38.0385,38.0385,37.9935,38.0115,7800.0
2011-04-19 14:55:00,42.27,42.28,42.26,42.26,10600.0,38.0115,38.0205,38.0025,38.0025,10600.0
2011-04-19 15:00:00,42.27,42.31,42.26,42.3,11700.0,38.0115,38.0475,38.0025,38.0385,11700.0
2011-04-19 15:05:00,42.3,42.33,42.29,42.33,12600.0,38.0385,38.0654,38.0295,38.0654,12600.0
2011-04-19 15:10:00,42.33,42.33,42.3,42.32,10400.0,38.0654,38.0654,38.0385,38.0564,10400.0
2011-04-19 15:15:00,42.32,42.32,42.3,42.31,7600.0,38.0564,38.0564,38.0385,38.0475,7600.0
2011-04-19 15:20:00,42.31,42.32,42.28,42.29,16500.0,38.0475,38.0564,38.0205,38.0295,16500.0
2011-04-19 15:25:00,42.29,42.33,42.29,42.31,15500.0,38.0295,38.0654,38.0295,38.0475,15500.0
2011-04-19 15:30:00,42.3,42.31,42.24,42.26,14700.0,38.0385,38.0475,37.9845,38.0025,14700.0
2011-04-19 15:35:00,42.26,42.29,42.25,42.29,16800.0,38.0025,38.0295,37.9935,38.0295,16800.0
2011-04-19 15:40:00,42.29,42.3,42.26,42.29,22000.0,38.0295,38.0385,38.0025,38.0295,22000.0
2011-04-19 15:45:00,42.29,42.32,42.26,42.3,38100.0,38.0295,38.0564,38.0025,38.0385,38100.0
2011-04-19 15:50:00,42.3,42.33,42.29,42.3,36600.0,38.0385,38.0654,38.0295,38.0385,36600.0
2011-04-19 15:55:00,42.31,42.34,42.3,42.31,58300.0,38.0475,38.0744,38.0385,38.0475,58300.0
2011-04-20 09:30:00,43.1,43.16,43.03,43.03,12400.0,38.7579,38.8118,38.6949,38.6949,12400.0
2011-04-20 09:35:00,43.06,43.12,42.92,43.12,10800.0,38.7219,38.7758,38.596,38.7758,10800.0
2011-04-20 09:40:00,43.04,43.2,43.04,43.2,7800.0,38.7039,38.8478,38.7039,38.8478,7800.0
2011-04-20 09:45:00,43.22,43.26,43.11,43.25,25500.0,38.8658,38.9017,38.7669,38.8928,25500.0
2011-04-20 09:50:00,43.2,43.27,42.95,43.02,39500.0,38.8478,38.9107,38.623,38.6859,39500.0
2011-04-20 09:55:00,43.02,43.05,42.79,42.87,22600.0,38.6859,38.7129,38.4791,38.551,22600.0
2011-04-20 10:00:00,42.89,43.17,42.87,43.0,29200.0,38.569,38.8208,38.551,38.6679,29200.0
2011-04-20 10:05:00,43.0,43.14,43.0,43.13,15600.0,38.6679,38.7938,38.6679,38.7848,15600.0
2011-04-20 10:10:00,43.13,43.24,43.08,43.2,40400.0,38.7848,38.8838,38.7399,38.8478,40400.0
2011-04-20 10:15:00,43.2,43.29,43.16,43.2,23100.0,38.8478,38.9287,38.8118,38.8478,23100.0
2011-04-20 10:20:00,43.2,43.22,43.17,43.18,3200.0,38.8478,38.8658,38.8208,38.8298,3200.0
2011-04-20 10:25:00,43.19,43.27,43.18,43.21,7200.0,38.8388,38.9107,38.8298,38.8568,7200.0
2011-04-20 10:30:00,43.18,43.25,43.18,43.2,7300.0,38.8298,38.8928,38.8298,38.8478,7300.0
2011-04-20 10:35:00,43.21,43.23,43.15,43.18,4100.0,38.8568,38.8748,38.8028,38.8298,4100.0
2011-04-20 10:40:00,43.19,43.2,43.14,43.14,11200.0,38.8388,38.8478,38.7938,38.7938,11200.0
2011-04-20 10:45:00,43.16,43.2,43.15,43.17,7600.0,38.8118,38.8478,38.8028,38.8208,7600.0
2011-04-20 10:50:00,43.17,43.19,43.08,43.09,7800.0,38.8208,38.8388,38.7399,38.7489,7800.0
2011-04-20 10:55:00,43.1,43.19,43.1,43.17,5000.0,38.7579,38.8388,38.7579,38.8208,5000.0
2011-04-20 11:00:00,43.17,43.17,43.05,43.05,10700.0,38.8208,38.8208,38.7129,38.7129,10700.0
2011-04-20 11:05:00,43.08,43.1,42.97,42.97,6200.0,38.7399,38.7579,38.641,38.641,6200.0
2011-04-20 11:10:00,42.97,42.99,42.91,42.96,21000.0,38.641,38.6589,38.587,38.632,21000.0
2011-04-20 11:15:00,42.96,43.0,42.86,42.86,26700.0,38.632,38.6679,38.542,38.542,26700.0
2011-04-20 11:20:00,42.86,42.9,42.82,42.82,12600.0,38.542,38.578,38.5061,38.5061,12600.0
2011-04-20 11:25:00,42.83,42.86,42.78,42.84,9900.0,38.5151,38.542,38.4701,38.5241,9900.0
2011-04-20 11:30:00,42.84,42.86,42.82,42.85,8700.0,38.5241,38.542,38.5061,38.533,8700.0
2011-04-20 11:35:00,42.86,42.87,42.77,42.79,6500.0,38.542,38.551,38.4611,38.4791,6500.0
2011-04-20 11:40:00,42.79,42.87,42.79,42.81,6300.0,38.4791,38.551,38.4791,38.4971,6300.0
2011-04-20 11:45:00,42.82,42.87,42.82,42.87,4400.0,38.5061,38.551,38.5061,38.551,4400.0
2011-04-20 11:50:00,42.86,42.88,42.82,42.84,4600.0,38.542,38.56,38.5061,38.5241,4600.0
2011-04-20 11:55:00,42.85,42.87,42.81,42.81,5600.0,38.533,38.551,38.4971,38.4971,5600.0
2011-04-20 12:00:00,42.82,42.83,42.78,42.78,3700.0,38.5061,38.5151,38.4701,38.4701,3700.0
2011-04-20 12:05:00,42.77,42.84,42.77,42.82,4000.0,38.4611,38.5241,38.4611,38.5061,4000.0
2011-04-20 12:10:00,42.81,42.89,42.73,42.79,55800.0,38.4971,38.569,38.4251,38.4791,55800.0
2011-04-20 12:15:00,42.77,42.77,42.7,42.7,7500.0,38.4611,38.4611,38.3982,38.3982,7500.0
2011-04-20 12:20:00,42.71,42.71,42.62,42.62,9200.0,38.4072,38.4072,38.3262,38.3262,9200.0
2011-04-20 12:25:00,42.63,42.66,42.56,42.57,6100.0,38.3352,38.3622,38.2723,38.2813,6100.0
2011-04-20 12:30:00,42.58,42.66,42.58,42.58,5600.0,38.2902,38.3622,38.2902,38.2902,5600.0
2011-04-20 12:35:00,42.56,42.6,42.53,42.55,7400.0,38.2723,38.3082,38.2453,38.2633,7400.0
2011-04-20 12:40:00,42.56,42.6,42.56,42.57,4100.0,38.2723,38.3082,38.2723,38.2813,4100.0
2011-04-20 12:45:00,42.58,42.6,42.55,42.55,7000.0,38.2902,38.3082,38.2633,38.2633,7000.0
2011-04-20 12:50:00,42.55,42.56,42.51,42.51,3500.0,38.2633,38.2723,38.2273,38.2273,3500.0
2011-04-20 12:55:00,42.51,42.53,42.48,42.48,5500.0,38.2273,38.2453,38.2003,38.2003,5500.0
2011-04-20 13:00:00,42.47,42.49,42.43,42.43,9500.0,38.1913,38.2093,38.1554,38.1554,9500.0
2011-04-20 13:05:00,42.44,42.45,42.42,42.42,7000.0,38.1644,38.1733,38.1464,38.1464,7000.0
2011-04-20 13:10:00,42.44,42.44,42.35,42.37,12300.0,38.1644,38.1644,38.0834,38.1014,12300.0
2011-04-20 13:15:00,42.38,42.4,42.38,42.39,5600.0,38.1104,38.1284,38.1104,38.1194,5600.0
2011-04-20 13:20:00,42.4,42.42,42.38,42.4,7000.0,38.1284,38.1464,38.1104,38.1284,7000.0
2011-04-20 13:25:00,42.4,42.44,42.4,42.44,4100.0,38.1284,38.1644,38.1284,38.1644,4100.0
2011-04-20 13:30:00,42.44,42.47,42.43,42.47,6400.0,38.1644,38.1913,38.1554,38.1913,6400.0
2011-04-20 13:35:00,42.47,42.49,42.47,42.49,2600.0,38.1913,38.2093,38.1913,38.2093,2600.0
2011-04-20 13:40:00,42.49,42.5,42.46,42.48,10900.0,38.2093,38.2183,38.1823,38.2003,10900.0
2011-04-20 13:45:00,42.47,42.47,42.43,42.44,6800.0,38.1913,38.1913,38.1554,38.1644,6800.0
2011-04-20 13:50:00,42.45,42.45,42.4,42.43,26600.0,38.1733,38.1733,38.1284,38.1554,26600.0
2011-04-20 13:55:00,42.43,42.43,42.37,42.37,13100.0,38.1554,38.1554,38.1014,38.1014,13100.0
2011-04-20 14:00:00,42.37,42.4,42.37,42.38,6000.0,38.1014,38.1284,38.1014,38.1104,6000.0
2011-04-20 14:05:00,42.38,42.42,42.38,42.41,12900.0,38.1104,38.1464,38.1104,38.1374,12900.0
2011-04-20 14:10:00,42.41,42.46,42.4,42.45,15700.0,38.1374,38.1823,38.1284,38.1733,15700.0
2011-04-20 14:15:00,42.45,42.57,42.45,42.55,10700.0,38.1733,38.2813,38.1733,38.2633,10700.0
2011-04-20 14:20:00,42.57,42.57,42.5,42.5,9500.0,38.2813,38.2813,38.2183,38.2183,9500.0
2011-04-20 14:25:00,42.52,42.54,42.51,42.52,7500.0,38.2363,38.2543,38.2273,38.2363,7500.0
2011-04-20 14:30:00,42.51,42.59,42.51,42.58,12900.0,38.2273,38.2992,38.2273,38.2902,12900.0
2011-04-20 14:35:00,42.59,42.62,42.55,42.56,16500.0,38.2992,38.3262,38.2633,38.2723,16500.0
2011-04-20 14:40:00,42.56,42.58,42.5,42.51,18700.0,38.2723,38.2902,38.2183,38.2273,18700.0
2011-04-20 14:45:00,42.5,42.55,42.5,42.55,7800.0,38.2183,38.2633,38.2183,38.2633,7800.0
2011-04-20 14:50:00,42.56,42.58,42.52,42.58,5500.0,38.2723,38.2902,38.2363,38.2902,5500.0
2011-04-20 14:55:00,42.58,42.58,42.51,42.51,11100.0,38.2902,38.2902,38.2273,38.2273,11100.0
2011-04-20 15:00:00,42.53,42.53,42.5,42.5,7200.0,38.2453,38.2453,38.2183,38.2183,7200.0
2011-04-20 15:05:00,42.51,42.54,42.51,42.52,9700.0,38.2273,38.2543,38.2273,38.2363,9700.0
2011-04-20 15:10:00,42.52,42.54,42.51,42.53,8900.0,38.2363,38.2543,38.2273,38.2453,8900.0
2011-04-20 15:15:00,42.54,42.58,42.52,42.58,9300.0,38.2543,38.2902,38.2363,38.2902,9300.0
2011-04-20 15:20:00,42.57,42.62,42.56,42.62,10000.0,38.2813,38.3262,38.2723,38.3262,10000.0
2011-04-20 15:25:00,42.62,42.67,42.59,42.66,10700.0,38.3262,38.3712,38.2992,38.3622,10700.0
2011-04-20 15:30:00,42.66,42.66,42.64,42.64,10700.0,38.3622,38.3622,38.3442,38.3442,10700.0
2011-04-20 15:35:00,42.64,42.68,42.6,42.67,18800.0,38.3442,38.3802,38.3082,38.3712,18800.0
2011-04-20 15:40:00,42.69,42.73,42.68,42.73,15500.0,38.3892,38.4251,38.3802,38.4251,15500.0
2011-04-20 15:45:00,42.72,42.77,42.7,42.72,31400.0,38.4161,38.4611,38.3982,38.4161,31400.0
2011-04-20 15:50:00,42.72,42.76,42.72,42.73,16800.0,38.4161,38.4521,38.4161,38.4251,16800.0
2011-04-20 15:55:00,42.74,42.77,42.71,42.77,71500.0,38.4341,38.4611,38.4072,38.4611,71500.0
2011-04-21 09:30:00,43.09,43.25,43.04,43.18,11100.0,38.7489,38.8928,38.7039,38.8298,11100.0
2011-04-21 09:35:00,43.17,43.25,43.08,43.18,6300.0,38.8208,38.8928,38.7399,38.8298,6300.0
2011-04-21 09:40:00,43.16,43.17,43.0,43.01,4400.0,38.8118,38.8208,38.6679,38.6769,4400.0
2011-04-21 09:45:00,42.97,42.97,42.9,42.95,7300.0,38.641,38.641,38.578,38.623,7300.0
2011-04-21 09:50:00,42.99,43.11,42.99,43.05,5300.0,38.6589,38.7669,38.6589,38.7129,5300.0
2011-04-21 09:55:00,43.04,43.06,42.93,42.94,9300.0,38.7039,38.7219,38.605,38.614,9300.0
2011-04-21 10:00:00,42.9,42.97,42.8,42.89,17800.0,38.578,38.641,38.4881,38.569,17800.0
2011-04-21 10:05:00,42.88,43.04,42.88,43.02,9800.0,38.56,38.7039,38.56,38.6859,9800.0
2011-04-21 10:10:00,43.04,43.06,42.97,42.97,6200.0,38.7039,38.7219,38.641,38.641,6200.0
2011-04-21 10:15:00,42.94,43.01,42.94,42.99,2900.0,38.614,38.6769,38.614,38.6589,2900.0
2011-04-21 10:20:00,43.02,43.25,43.01,43.25,5500.0,38.6859,38.8928,38.6769,38.8928,5500.0
2011-04-21 10:25:00,43.23,43.28,43.11,43.13,7400.0,38.8748,38.9197,38.7669,38.7848,7400.0
2011-04-21 10:30:00,43.13,43.2,43.13,43.14,3900.0,38.7848,38.8478,38.7848,38.7938,3900.0
2011-04-21 10:35:00,43.15,43.15,43.05,43.07,6500.0,38.8028,38.8028,38.7129,38.7309,6500.0
2011-04-21 10:40:00,43.07,43.17,43.07,43.17,13500.0,38.7309,38.8208,38.7309,38.8208,13500.0
2011-04-21 10:45:00,43.17,43.2,43.16,43.17,7600.0,38.8208,38.8478,38.8118,38.8208,7600.0
2011-04-21 10:50:00,43.16,43.16,43.07,43.14,8600.0,38.8118,38.8118,38.7309,38.7938,8600.0
2011-04-21 10:55:00,43.13,43.15,43.08,43.12,4200.0,38.7848,38.8028,38.7399,38.7758,4200.0
2011-04-21 11:00:00,43.13,43.13,43.05,43.09,6300.0,38.7848,38.7848,38.7129,38.7489,6300.0
2011-04-21 11:05:00,43.1,43.16,43.04,43.14,14000.0,38.7579,38.8118,38.7039,38.7938,14000.0
2011-04-21 11:10:00,43.12,43.16,43.12,43.13,4600.0,38.7758,38.8118,38.7758,38.7848,4600.0
2011-04-21 11:15:00,43.14,43.14,43.11,43.13,5800.0,38.7938,38.7938,38.7669,38.7848,5800.0
2011-04-21 11:20:00,43.13,43.16,43.12,43.16,5400.0,38.7848,38.8118,38.7758,38.8118,5400.0
2011-04-21 11:25:00,43.18,43.24,43.18,43.24,5800.0,38.8298,38.8838,38.8298,38.8838,5800.0
2011-04-21 11:30:00,43.25,43.27,43.2,43.22,8300.0,38.8928,38.9107,38.8478,38.8658,8300.0
2011-04-21 11:35:00,43.2,43.2,43.1,43.1,11200.0,38.8478,38.8478,38.7579,38.7579,11200.0
2011-04-21 11:40:00,43.1,43.11,43.07,43.08,10200.0,38.7579,38.7669,38.7309,38.7399,10200.0
2011-04-21 11:45:00,43.08,43.09,43.05,43.08,5700.0,38.7399,38.7489,38.7129,38.7399,5700.0
2011-04-21 11:50:00,43.09,43.11,43.05,43.05,13400.0,38.7489,38.7669,38.7129,38.7129,13400.0
2011-04-21 11:55:00,43.06,43.07,43.04,43.05,2200.0,38.7219,38.7309,38.7039,38.7129,2200.0
2011-04-21 12:00:00,43.05,43.06,43.03,43.03,10600.0,38.7129,38.7219,38.6949,38.6949,10600.0
2011-04-21 12:05:00,43.03,43.05,43.02,43.04,5200.0,38.6949,38.7129,38.6859,38.7039,5200.0
2011-04-21 12:10:00,43.03,43.07,43.02,43.04,8900.0,38.6949,38.7309,38.6859,38.7039,8900.0
2011-04-21 12:15:00,43.03,43.04,43.02,43.04,8400.0,38.6949,38.7039,38.6859,38.7039,8400.0
2011-04-21 12:20:00,43.03,43.08,43.03,43.03,9200.0,38.6949,38.7399,38.6949,38.6949,9200.0
2011-04-21 12:25:00,43.03,43.07,42.98,43.02,9100.0,38.6949,38.7309,38.65,38.6859,9100.0
2011-04-21 12:30:00,43.01,43.07,43.01,43.07,3500.0,38.6769,38.7309,38.6769,38.7309,3500.0
2011-04-21 12:35:00,43.08,43.09,43.05,43.07,4300.0,38.7399,38.7489,38.7129,38.7309,4300.0
2011-04-21 12:40:00,43.07,43.1,43.05,43.08,14900.0,38.7309,38.7579,38.7129,38.7399,14900.0
2011-04-21 12:45:00,43.09,43.16,43.09,43.15,33300.0,38.7489,38.8118,38.7489,38.8028,33300.0
2011-04-21 12:50:00,43.16,43.21,43.16,43.21,5300.0,38.8118,38.8568,38.8118,38.8568,5300.0
2011-04-21 12:55:00,43.21,43.26,43.2,43.26,5000.0,38.8568,38.9017,38.8478,38.9017,5000.0
2011-04-21 13:00:00,43.26,43.3,43.26,43.28,5300.0,38.9017,38.9377,38.9017,38.9197,5300.0
2011-04-21 13:05:00,43.28,43.29,43.23,43.27,9300.0,38.9197,38.9287,38.8748,38.9107,9300.0
2011-04-21 13:10:00,43.27,43.37,43.27,43.37,11900.0,38.9107,39.0007,38.9107,39.0007,11900.0
2011-04-21 13:15:00,43.35,43.37,43.26,43.29,8400.0,38.9827,39.0007,38.9017,38.9287,8400.0
2011-04-21 13:20:00,43.28,43.31,43.27,43.29,9000.0,38.9197,38.9467,38.9107,38.9287,9000.0
2011-04-21 13:25:00,43.29,43.35,43.29,43.35,4700.0,38.9287,38.9827,38.9287,38.9827,4700.0
2011-04-21 13:30:00,43.35,43.39,43.35,43.37,4500.0,38.9827,39.0186,38.9827,39.0007,4500.0
2011-04-21 13:35:00,43.37,43.39,43.36,43.37,4000.0,39.0007,39.0186,38.9917,39.0007,4000.0
2011-04-21 13:40:00,43.37,43.41,43.37,43.4,3000.0,39.0007,39.0366,39.0007,39.0276,3000.0
2011-04-21 13:45:00,43.41,43.42,43.41,43.41,2100.0,39.0366,39.0456,39.0366,39.0366,2100.0
2011-04-21 13:50:00,43.42,43.42,43.39,43.41,3500.0,39.0456,39.0456,39.0186,39.0366,3500.0
2011-04-21 13:55:00,43.41,43.43,43.41,43.41,2600.0,39.0366,39.0546,39.0366,39.0366,2600.0
2011-04-21 14:00:00,43.38,43.41,43.33,43.35,14700.0,39.0097,39.0366,38.9647,38.9827,14700.0
2011-04-21 14:05:00,43.35,43.39,43.33,43.36,27600.0,38.9827,39.0186,38.9647,38.9917,27600.0
2011-04-21 14:10:00,43.38,43.39,43.36,43.36,3700.0,39.0097,39.0186,38.9917,38.9917,3700.0
2011-04-21 14:15:00,43.36,43.36,43.35,43.36,2100.0,38.9917,38.9917,38.9827,38.9917,2100.0
2011-04-21 14:20:00,43.36,43.41,43.34,43.39,4800.0,38.9917,39.0366,38.9737,39.0186,4800.0
2011-04-21 14:25:00,43.39,43.45,43.38,43.43,6900.0,39.0186,39.0726,39.0097,39.0546,6900.0
2011-04-21 14:30:00,43.42,43.43,43.38,43.38,3300.0,39.0456,39.0546,39.0097,39.0097,3300.0
2011-04-21 14:35:00,43.39,43.41,43.38,43.41,3700.0,39.0186,39.0366,39.0097,39.0366,3700.0
2011-04-21 14:40:00,43.4,43.41,43.38,43.4,5100.0,39.0276,39.0366,39.0097,39.0276,5100.0
2011-04-21 14:45:00,43.4,43.43,43.39,43.42,4100.0,39.0276,39.0546,39.0186,39.0456,4100.0
2011-04-21 14:50:00,43.43,43.44,43.42,43.43,5200.0,39.0546,39.0636,39.0456,39.0546,5200.0
2011-04-21 14:55:00,43.45,43.49,43.44,43.46,17900.0,39.0726,39.1086,39.0636,39.0816,17900.0
2011-04-21 15:00:00,43.45,43.49,43.44,43.48,9600.0,39.0726,39.1086,39.0636,39.0996,9600.0
2011-04-21 15:05:00,43.49,43.51,43.48,43.51,6000.0,39.1086,39.1266,39.0996,39.1266,6000.0
2011-04-21 15:10:00,43.5,43.54,43.5,43.54,7600.0,39.1176,39.1535,39.1176,39.1535,7600.0
2011-04-21 15:15:00,43.53,43.56,43.51,43.55,10400.0,39.1445,39.1715,39.1266,39.1625,10400.0
2011-04-21 15:20:00,43.55,43.58,43.54,43.56,12000.0,39.1625,39.1895,39.1535,39.1715,12000.0
2011-04-21 15:25:00,43.55,43.56,43.54,43.55,9900.0,39.1625,39.1715,39.1535,39.1625,9900.0
2011-04-21 15:30:00,43.54,43.59,43.54,43.59,11700.0,39.1535,39.1985,39.1535,39.1985,11700.0
2011-04-21 15:35:00,43.59,43.64,43.59,43.63,18600.0,39.1985,39.2435,39.1985,39.2345,18600.0
2011-04-21 15:40:00,43.64,43.68,43.64,43.67,21600.0,39.2435,39.2794,39.2435,39.2704,21600.0
2011-04-21 15:45:00,43.68,43.7,43.65,43.7,25100.0,39.2794,39.2974,39.2525,39.2974,25100.0
2011-04-21 15:50:00,43.7,43.74,43.69,43.69,24000.0,39.2974,39.3334,39.2884,39.2884,24000.0
2011-04-21 15:55:00,43.7,43.76,43.67,43.68,56900.0,39.2974,39.3514,39.2704,39.2794,56900.0
2011-04-25 09:30:00,43.6,43.6,43.49,43.6,7600.0,39.2075,39.2075,39.1086,39.2075,7600.0
2011-04-25 09:35:00,43.59,43.64,43.58,43.61,3400.0,39.1985,39.2435,39.1895,39.2165,3400.0
2011-04-25 09:40:00,43.61,43.64,43.44,43.61,35800.0,39.2165,39.2435,39.0636,39.2165,35800.0
2011-04-25 09:45:00,43.58,43.84,43.51,43.75,32900.0,39.1895,39.4233,39.1266,39.3424,32900.0
2011-04-25 09:50:00,43.75,43.8,43.66,43.77,11800.0,39.3424,39.3873,39.2614,39.3604,11800.0
2011-04-25 09:55:00,43.78,43.86,43.75,43.75,13900.0,39.3694,39.4413,39.3424,39.3424,13900.0
2011-04-25 10:00:00,43.78,43.86,43.78,43.83,8500.0,39.3694,39.4413,39.3694,39.4143,8500.0
2011-04-25 10:05:00,43.81,43.82,43.65,43.77,7400.0,39.3963,39.4053,39.2525,39.3604,7400.0
2011-04-25 10:10:00,43.77,43.77,43.67,43.73,6400.0,39.3604,39.3604,39.2704,39.3244,6400.0
2011-04-25 10:15:00,43.71,43.75,43.68,43.72,18300.0,39.3064,39.3424,39.2794,39.3154,18300.0
2011-04-25 10:20:00,43.71,43.71,43.59,43.67,11400.0,39.3064,39.3064,39.1985,39.2704,11400.0
2011-04-25 10:25:00,43.67,43.72,43.64,43.69,4100.0,39.2704,39.3154,39.2435,39.2884,4100.0
2011-04-25 10:30:00,43.66,43.69,43.65,43.68,2800.0,39.2614,39.2884,39.2525,39.2794,2800.0
2011-04-25 10:35:00,43.69,43.69,43.59,43.65,6700.0,39.2884,39.2884,39.1985,39.2525,6700.0
2011-04-25 10:40:00,43.69,43.69,43.64,43.65,2100.0,39.2884,39.2884,39.2435,39.2525,2100.0
2011-04-25 10:45:00,43.66,43.68,43.59,43.66,5300.0,39.2614,39.2794,39.1985,39.2614,5300.0
2011-04-25 10:50:00,43.64,43.64,43.58,43.58,4300.0,39.2435,39.2435,39.1895,39.1895,4300.0
2011-04-25 10:55:00,43.58,43.58,43.49,43.54,4700.0,39.1895,39.1895,39.1086,39.1535,4700.0
2011-04-25 11:00:00,43.54,43.6,43.5,43.54,9200.0,39.1535,39.2075,39.1176,39.1535,9200.0
2011-04-25 11:05:00,43.54,43.54,43.5,43.5,3200.0,39.1535,39.1535,39.1176,39.1176,3200.0
2011-04-25 11:10:00,43.51,43.55,43.45,43.52,4300.0,39.1266,39.1625,39.0726,39.1355,4300.0
2011-04-25 11:15:00,43.52,43.53,43.48,43.52,3500.0,39.1355,39.1445,39.0996,39.1355,3500.0
2011-04-25 11:20:00,43.5,43.51,43.45,43.45,2200.0,39.1176,39.1266,39.0726,39.0726,2200.0
2011-04-25 11:25:00,43.46,43.5,43.45,43.48,2500.0,39.0816,39.1176,39.0726,39.0996,2500.0
2011-04-25 11:30:00,43.48,43.56,43.48,43.55,2200.0,39.0996,39.1715,39.0996,39.1625,2200.0
2011-04-25 11:35:00,43.53,43.58,43.52,43.58,5300.0,39.1445,39.1895,39.1355,39.1895,5300.0
2011-04-25 11:40:00,43.58,43.64,43.58,43.63,4400.0,39.1895,39.2435,39.1895,39.2345,4400.0
2011-04-25 11:45:00,43.65,43.67,43.63,43.64,6300.0,39.2525,39.2704,39.2345,39.2435,6300.0
2011-04-25 11:50:00,43.67,43.72,43.6,43.72,22200.0,39.2704,39.3154,39.2075,39.3154,22200.0
2011-04-25 11:55:00,43.72,43.76,43.72,43.75,7700.0,39.3154,39.3514,39.3154,39.3424,7700.0
2011-04-25 12:00:00,43.75,43.76,43.74,43.76,6000.0,39.3424,39.3514,39.3334,39.3514,6000.0
2011-04-25 12:05:00,43.77,43.77,43.75,43.76,5500.0,39.3604,39.3604,39.3424,39.3514,5500.0
2011-04-25 12:10:00,43.76,43.77,43.76,43.77,3500.0,39.3514,39.3604,39.3514,39.3604,3500.0
2011-04-25 12:15:00,43.77,43.8,43.77,43.8,12100.0,39.3604,39.3873,39.3604,39.3873,12100.0
2011-04-25 12:20:00,43.8,43.8,43.79,43.8,4700.0,39.3873,39.3873,39.3783,39.3873,4700.0
2011-04-25 12:25:00,43.8,43.82,43.79,43.82,13500.0,39.3873,39.4053,39.3783,39.4053,13500.0
2011-04-25 12:30:00,43.82,43.83,43.82,43.83,900.0,39.4053,39.4143,39.4053,39.4143,900.0
2011-04-25 12:35:00,43.82,43.83,43.8,43.8,2300.0,39.4053,39.4143,39.3873,39.3873,2300.0
2011-04-25 12:40:00,43.8,43.81,43.79,43.8,2600.0,39.3873,39.3963,39.3783,39.3873,2600.0
2011-04-25 12:45:00,43.79,43.82,43.79,43.82,3300.0,39.3783,39.4053,39.3783,39.4053,3300.0
2011-04-25 12:50:00,43.82,43.83,43.81,43.82,8700.0,39.4053,39.4143,39.3963,39.4053,8700.0
2011-04-25 12:55:00,43.81,43.82,43.8,43.82,4300.0,39.3963,39.4053,39.3873,39.4053,4300.0
2011-04-25 13:00:00,43.82,43.83,43.82,43.82,2000.0,39.4053,39.4143,39.4053,39.4053,2000.0
2011-04-25 13:05:00,43.81,43.82,43.81,43.81,3000.0,39.3963,39.4053,39.3963,39.3963,3000.0
2011-04-25 13:10:00,43.82,43.83,43.81,43.81,3800.0,39.4053,39.4143,39.3963,39.3963,3800.0
2011-04-25 13:15:00,43.82,43.83,43.81,43.82,6100.0,39.4053,39.4143,39.3963,39.4053,6100.0
2011-04-25 13:20:00,43.82,43.86,43.81,43.86,8100.0,39.4053,39.4413,39.3963,39.4413,8100.0
2011-04-25 13:25:00,43.87,43.88,43.86,43.86,15900.0,39.4503,39.4593,39.4413,39.4413,15900.0
2011-04-25 13:30:00,43.87,43.89,43.86,43.87,7800.0,39.4503,39.4683,39.4413,39.4503,7800.0
2011-04-25 13:35:00,43.88,43.89,43.87,43.89,2200.0,39.4593,39.4683,39.4503,39.4683,2200.0
2011-04-25 13:40:00,43.89,43.89,43.88,43.88,6000.0,39.4683,39.4683,39.4593,39.4593,6000.0
2011-04-25 13:45:00,43.87,43.88,43.87,43.88,1800.0,39.4503,39.4593,39.4503,39.4593,1800.0
2011-04-25 13:50:00,43.88,43.88,43.87,43.88,4500.0,39.4593,39.4593,39.4503,39.4593,4500.0
2011-04-25 13:55:00,43.88,43.9,43.87,43.89,7300.0,39.4593,39.4773,39.4503,39.4683,7300.0
2011-04-25 14:00:00,43.9,43.97,43.89,43.95,5500.0,39.4773,39.5402,39.4683,39.5222,5500.0
2011-04-25 14:05:00,43.95,43.95,43.92,43.93,1800.0,39.5222,39.5222,39.4953,39.5042,1800.0
2011-04-25 14:10:00,43.93,43.94,43.92,43.93,5200.0,39.5042,39.5132,39.4953,39.5042,5200.0
2011-04-25 14:15:00,43.92,43.94,43.9,43.9,5300.0,39.4953,39.5132,39.4773,39.4773,5300.0
2011-04-25 14:20:00,43.9,43.91,43.88,43.89,4000.0,39.4773,39.4863,39.4593,39.4683,4000.0
2011-04-25 14:25:00,43.9,43.9,43.88,43.89,7500.0,39.4773,39.4773,39.4593,39.4683,7500.0
2011-04-25 14:30:00,43.89,43.93,43.89,43.91,8400.0,39.4683,39.5042,39.4683,39.4863,8400.0
2011-04-25 14:35:00,43.91,43.93,43.9,43.92,6200.0,39.4863,39.5042,39.4773,39.4953,6200.0
2011-04-25 14:40:00,43.91,43.97,43.91,43.95,39700.0,39.4863,39.5402,39.4863,39.5222,39700.0
2011-04-25 14:45:00,43.95,44.0,43.95,43.98,23600.0,39.5222,39.5672,39.5222,39.5492,23600.0
2011-04-25 14:50:00,43.98,44.04,43.98,44.01,26100.0,39.5492,39.6032,39.5492,39.5762,26100.0
2011-04-25 14:55:00,44.0,44.02,43.98,43.98,6700.0,39.5672,39.5852,39.5492,39.5492,6700.0
2011-04-25 15:00:00,43.99,44.0,43.95,43.95,7000.0,39.5582,39.5672,39.5222,39.5222,7000.0
2011-04-25 15:05:00,43.96,43.97,43.92,43.92,10800.0,39.5312,39.5402,39.4953,39.4953,10800.0
2011-04-25 15:10:00,43.92,43.92,43.87,43.88,8800.0,39.4953,39.4953,39.4503,39.4593,8800.0
2011-04-25 15:15:00,43.89,43.9,43.88,43.89,7700.0,39.4683,39.4773,39.4593,39.4683,7700.0
2011-04-25 15:20:00,43.89,43.9,43.87,43.89,8500.0,39.4683,39.4773,39.4503,39.4683,8500.0
2011-04-25 15:25:00,43.88,43.89,43.86,43.87,11700.0,39.4593,39.4683,39.4413,39.4503,11700.0
2011-04-25 15:30:00,43.87,43.89,43.86,43.87,22800.0,39.4503,39.4683,39.4413,39.4503,22800.0
2011-04-25 15:35:00,43.88,43.89,43.86,43.87,15700.0,39.4593,39.4683,39.4413,39.4503,15700.0
2011-04-25 15:40:00,43.86,43.87,43.83,43.83,15300.0,39.4413,39.4503,39.4143,39.4143,15300.0
2011-04-25 15:45:00,43.83,43.83,43.78,43.8,22100.0,39.4143,39.4143,39.3694,39.3873,22100.0
2011-04-25 15:50:00,43.8,43.83,43.79,43.82,21500.0,39.3873,39.4143,39.3783,39.4053,21500.0
2011-04-25 15:55:00,43.82,43.86,43.82,43.86,34600.0,39.4053,39.4413,39.4053,39.4413,34600.0
2011-04-26 09:30:00,44.19,44.21,44.02,44.15,14600.0,39.738,39.756,39.5852,39.7021,14600.0
2011-04-26 09:35:00,44.13,44.25,43.98,43.98,13600.0,39.6841,39.792,39.5492,39.5492,13600.0
2011-04-26 09:40:00,43.97,44.15,43.91,44.03,42100.0,39.5402,39.7021,39.4863,39.5942,42100.0
2011-04-26 09:45:00,44.05,44.08,43.91,44.0,62300.0,39.6122,39.6391,39.4863,39.5672,62300.0
2011-04-26 09:50:00,44.0,44.03,43.9,43.91,34500.0,39.5672,39.5942,39.4773,39.4863,34500.0
2011-04-26 09:55:00,43.9,43.9,43.77,43.8,9400.0,39.4773,39.4773,39.3604,39.3873,9400.0
2011-04-26 10:00:00,43.8,43.85,43.71,43.8,11000.0,39.3873,39.4323,39.3064,39.3873,11000.0
2011-04-26 10:05:00,43.76,43.83,43.67,43.71,9100.0,39.3514,39.4143,39.2704,39.3064,9100.0
2011-04-26 10:10:00,43.73,43.87,43.72,43.83,13100.0,39.3244,39.4503,39.3154,39.4143,13100.0
2011-04-26 10:15:00,43.83,43.88,43.83,43.84,19800.0,39.4143,39.4593,39.4143,39.4233,19800.0
2011-04-26 10:20:00,43.84,43.89,43.84,43.85,15200.0,39.4233,39.4683,39.4233,39.4323,15200.0
2011-04-26 10:25:00,43.86,43.9,43.84,43.9,12400.0,39.4413,39.4773,39.4233,39.4773,12400.0
2011-04-26 10:30:00,43.9,44.0,43.9,43.99,42500.0,39.4773,39.5672,39.4773,39.5582,42500.0
2011-04-26 10:35:00,43.99,44.0,43.98,44.0,27600.0,39.5582,39.5672,39.5492,39.5672,27600.0
2011-04-26 10:40:00,44.0,44.05,43.98,44.03,21000.0,39.5672,39.6122,39.5492,39.5942,21000.0
2011-04-26 10:45:00,44.02,44.05,43.97,43.98,10500.0,39.5852,39.6122,39.5402,39.5492,10500.0
2011-04-26 10:50:00,43.97,44.03,43.91,44.0,24900.0,39.5402,39.5942,39.4863,39.5672,24900.0
2011-04-26 10:55:00,44.0,44.04,43.98,44.0,15300.0,39.5672,39.6032,39.5492,39.5672,15300.0
2011-04-26 11:00:00,44.0,44.0,43.91,43.92,18000.0,39.5672,39.5672,39.4863,39.4953,18000.0
2011-04-26 11:05:00,43.92,43.92,43.9,43.9,4000.0,39.4953,39.4953,39.4773,39.4773,4000.0
2011-04-26 11:10:00,43.89,43.89,43.83,43.86,5000.0,39.4683,39.4683,39.4143,39.4413,5000.0
2011-04-26 11:15:00,43.85,43.86,43.84,43.85,4300.0,39.4323,39.4413,39.4233,39.4323,4300.0
2011-04-26 11:20:00,43.85,43.93,43.84,43.9,12600.0,39.4323,39.5042,39.4233,39.4773,12600.0
2011-04-26 11:25:00,43.9,43.9,43.85,43.86,4800.0,39.4773,39.4773,39.4323,39.4413,4800.0
2011-04-26 11:30:00,43.86,43.92,43.86,43.9,5800.0,39.4413,39.4953,39.4413,39.4773,5800.0
2011-04-26 11:35:00,43.92,43.94,43.9,43.94,1400.0,39.4953,39.5132,39.4773,39.5132,1400.0
2011-04-26 11:40:00,43.94,43.97,43.94,43.96,3000.0,39.5132,39.5402,39.5132,39.5312,3000.0
2011-04-26 11:45:00,43.96,44.01,43.95,44.01,6000.0,39.5312,39.5762,39.5222,39.5762,6000.0
2011-04-26 11:50:00,44.01,44.03,44.0,44.01,8900.0,39.5762,39.5942,39.5672,39.5762,8900.0
2011-04-26 11:55:00,44.01,44.02,43.95,43.97,11000.0,39.5762,39.5852,39.5222,39.5402,11000.0
2011-04-26 12:00:00,43.99,44.02,43.98,44.0,4900.0,39.5582,39.5852,39.5492,39.5672,4900.0
2011-04-26 12:05:00,44.0,44.01,43.98,43.99,3900.0,39.5672,39.5762,39.5492,39.5582,3900.0
2011-04-26 12:10:00,43.99,43.99,43.98,43.98,2100.0,39.5582,39.5582,39.5492,39.5492,2100.0
2011-04-26 12:15:00,43.99,43.99,43.96,43.96,3100.0,39.5582,39.5582,39.5312,39.5312,3100.0
2011-04-26 12:20:00,43.97,43.99,43.97,43.99,1900.0,39.5402,39.5582,39.5402,39.5582,1900.0
2011-04-26 12:25:00,44.0,44.01,43.95,43.95,6600.0,39.5672,39.5762,39.5222,39.5222,6600.0
2011-04-26 12:30:00,43.95,43.98,43.93,43.98,15100.0,39.5222,39.5492,39.5042,39.5492,15100.0
2011-04-26 12:35:00,43.99,44.0,43.99,44.0,6100.0,39.5582,39.5672,39.5582,39.5672,6100.0
2011-04-26 12:40:00,44.0,44.0,43.99,44.0,10600.0,39.5672,39.5672,39.5582,39.5672,10600.0
2011-04-26 12:45:00,44.0,44.01,43.95,43.95,3300.0,39.5672,39.5762,39.5222,39.5222,3300.0
2011-04-26 12:50:00,43.95,44.03,43.95,44.0,4000.0,39.5222,39.5942,39.5222,39.5672,4000.0
2011-04-26 12:55:00,44.02,44.03,44.01,44.03,2000.0,39.5852,39.5942,39.5762,39.5942,2000.0
2011-04-26 13:00:00,44.04,44.04,44.0,44.0,3100.0,39.6032,39.6032,39.5672,39.5672,3100.0
2011-04-26 13:05:00,44.0,44.0,43.96,43.96,1500.0,39.5672,39.5672,39.5312,39.5312,1500.0
2011-04-26 13:10:00,43.94,43.97,43.94,43.97,1400.0,39.5132,39.5402,39.5132,39.5402,1400.0
2011-04-26 13:15:00,43.98,44.0,43.95,43.95,7600.0,39.5492,39.5672,39.5222,39.5222,7600.0
2011-04-26 13:20:00,43.94,43.98,43.94,43.97,1700.0,39.5132,39.5492,39.5132,39.5402,1700.0
2011-04-26 13:25:00,43.97,44.0,43.97,44.0,1800.0,39.5402,39.5672,39.5402,39.5672,1800.0
2011-04-26 13:30:00,44.01,44.01,43.96,43.99,4400.0,39.5762,39.5762,39.5312,39.5582,4400.0
2011-04-26 13:35:00,43.99,44.0,43.97,43.97,2900.0,39.5582,39.5672,39.5402,39.5402,2900.0
2011-04-26 13:40:00,43.96,43.97,43.94,43.95,2100.0,39.5312,39.5402,39.5132,39.5222,2100.0
2011-04-26 13:45:00,43.96,43.98,43.96,43.98,1000.0,39.5312,39.5492,39.5312,39.5492,1000.0
2011-04-26 13:50:00,43.98,44.01,43.98,44.01,2300.0,39.5492,39.5762,39.5492,39.5762,2300.0
2011-04-26 13:55:00,44.02,44.02,44.0,44.01,1600.0,39.5852,39.5852,39.5672,39.5762,1600.0
2011-04-26 14:00:00,44.0,44.0,43.94,43.94,6400.0,39.5672,39.5672,39.5132,39.5132,6400.0
2011-04-26 14:05:00,43.96,43.97,43.94,43.97,2300.0,39.5312,39.5402,39.5132,39.5402,2300.0
2011-04-26 14:10:00,43.97,43.99,43.97,43.99,2200.0,39.5402,39.5582,39.5402,39.5582,2200.0
2011-04-26 14:15:00,44.0,44.0,43.97,43.99,5100.0,39.5672,39.5672,39.5402,39.5582,5100.0
2011-04-26 14:20:00,44.0,44.0,43.98,43.99,4100.0,39.5672,39.5672,39.5492,39.5582,4100.0
2011-04-26 14:25:00,43.98,43.98,43.96,43.98,2500.0,39.5492,39.5492,39.5312,39.5492,2500.0
2011-04-26 14:30:00,43.97,44.0,43.94,43.96,21700.0,39.5402,39.5672,39.5132,39.5312,21700.0
2011-04-26 14:35:00,43.95,43.95,43.92,43.93,4500.0,39.5222,39.5222,39.4953,39.5042,4500.0
2011-04-26 14:40:00,43.93,43.95,43.93,43.93,6100.0,39.5042,39.5222,39.5042,39.5042,6100.0
2011-04-26 14:45:00,43.94,43.97,43.93,43.97,4500.0,39.5132,39.5402,39.5042,39.5402,4500.0
2011-04-26 14:50:00,43.96,43.99,43.96,43.97,4800.0,39.5312,39.5582,39.5312,39.5402,4800.0
2011-04-26 14:55:00,43.98,44.0,43.97,43.97,6500.0,39.5492,39.5672,39.5402,39.5402,6500.0
2011-04-26 15:00:00,43.98,44.02,43.98,44.01,6400.0,39.5492,39.5852,39.5492,39.5762,6400.0
2011-04-26 15:05:00,44.02,44.02,43.99,44.0,8200.0,39.5852,39.5852,39.5582,39.5672,8200.0
2011-04-26 15:10:00,44.0,44.03,44.0,44.02,23900.0,39.5672,39.5942,39.5672,39.5852,23900.0
2011-04-26 15:15:00,44.02,44.02,43.97,43.98,9000.0,39.5852,39.5852,39.5402,39.5492,9000.0
2011-04-26 15:20:00,43.98,44.01,43.97,44.01,11000.0,39.5492,39.5762,39.5402,39.5762,11000.0
2011-04-26 15:25:00,44.01,44.01,43.97,43.97,7600.0,39.5762,39.5762,39.5402,39.5402,7600.0
2011-04-26 15:30:00,43.98,44.01,43.95,43.95,9700.0,39.5492,39.5762,39.5222,39.5222,9700.0
2011-04-26 15:35:00,43.95,44.0,43.95,43.95,14400.0,39.5222,39.5672,39.5222,39.5222,14400.0
2011-04-26 15:40:00,43.94,44.02,43.93,44.02,23700.0,39.5132,39.5852,39.5042,39.5852,23700.0
2011-04-26 15:45:00,44.02,44.07,43.99,43.99,83700.0,39.5852,39.6301,39.5582,39.5582,83700.0
2011-04-26 15:50:00,43.98,44.01,43.97,44.0,30900.0,39.5492,39.5762,39.5402,39.5672,30900.0
2011-04-26 15:55:00,43.99,44.01,43.93,43.99,76500.0,39.5582,39.5762,39.5042,39.5582,76500.0
2011-04-27 09:30:00,44.12,44.28,44.06,44.11,7600.0,39.6751,39.819,39.6211,39.6661,7600.0
2011-04-27 09:35:00,44.05,44.07,43.95,44.01,17300.0,39.6122,39.6301,39.5222,39.5762,17300.0
2011-04-27 09:40:00,43.98,44.01,43.95,43.95,6800.0,39.5492,39.5762,39.5222,39.5222,6800.0
2011-04-27 09:45:00,43.94,44.07,43.86,43.96,22900.0,39.5132,39.6301,39.4413,39.5312,22900.0
2011-04-27 09:50:00,43.98,44.06,43.94,44.02,4400.0,39.5492,39.6211,39.5132,39.5852,4400.0
2011-04-27 09:55:00,44.04,44.05,43.98,43.98,3700.0,39.6032,39.6122,39.5492,39.5492,3700.0
2011-04-27 10:00:00,43.93,43.98,43.89,43.9,9000.0,39.5042,39.5492,39.4683,39.4773,9000.0
2011-04-27 10:05:00,43.89,43.94,43.85,43.93,19900.0,39.4683,39.5132,39.4323,39.5042,19900.0
2011-04-27 10:10:00,43.94,43.98,43.89,43.94,521800.0,39.5132,39.5492,39.4683,39.5132,521800.0
2011-04-27 10:15:00,43.91,43.91,43.85,43.86,8100.0,39.4863,39.4863,39.4323,39.4413,8100.0
2011-04-27 10:20:00,43.86,43.94,43.79,43.94,12500.0,39.4413,39.5132,39.3783,39.5132,12500.0
2011-04-27 10:25:00,43.92,44.0,43.92,43.99,9500.0,39.4953,39.5672,39.4953,39.5582,9500.0
2011-04-27 10:30:00,44.0,44.06,43.99,44.0,45300.0,39.5672,39.6211,39.5582,39.5672,45300.0
2011-04-27 10:35:00,44.02,44.05,44.0,44.02,43800.0,39.5852,39.6122,39.5672,39.5852,43800.0
2011-04-27 10:40:00,44.02,44.09,44.0,44.03,15300.0,39.5852,39.6481,39.5672,39.5942,15300.0
2011-04-27 10:45:00,44.0,44.1,44.0,44.07,5600.0,39.5672,39.6571,39.5672,39.6301,5600.0
2011-04-27 10:50:00,44.06,44.08,44.03,44.06,7400.0,39.6211,39.6391,39.5942,39.6211,7400.0
2011-04-27 10:55:00,44.04,44.06,44.0,44.03,2300.0,39.6032,39.6211,39.5672,39.5942,2300.0
2011-04-27 11:00:00,44.02,44.1,44.0,44.1,10100.0,39.5852,39.6571,39.5672,39.6571,10100.0
2011-04-27 11:05:00,44.1,44.22,44.1,44.2,13000.0,39.6571,39.765,39.6571,39.747,13000.0
2011-04-27 11:10:00,44.18,44.18,44.13,44.15,4000.0,39.7291,39.7291,39.6841,39.7021,4000.0
2011-04-27 11:15:00,44.15,44.17,44.13,44.17,6500.0,39.7021,39.7201,39.6841,39.7201,6500.0
2011-04-27 11:20:00,44.16,44.17,44.13,44.13,3400.0,39.7111,39.7201,39.6841,39.6841,3400.0
2011-04-27 11:25:00,44.13,44.22,44.13,44.22,6900.0,39.6841,39.765,39.6841,39.765,6900.0
2011-04-27 11:30:00,44.21,44.23,44.21,44.21,4600.0,39.756,39.774,39.756,39.756,4600.0
2011-04-27 11:35:00,44.21,44.25,44.18,44.18,5300.0,39.756,39.792,39.7291,39.7291,5300.0
2011-04-27 11:40:00,44.18,44.21,44.17,44.19,7800.0,39.7291,39.756,39.7201,39.738,7800.0
2011-04-27 11:45:00,44.19,44.2,44.18,44.2,4800.0,39.738,39.747,39.7291,39.747,4800.0
2011-04-27 11:50:00,44.2,44.24,44.2,44.23,10500.0,39.747,39.783,39.747,39.774,10500.0
2011-04-27 11:55:00,44.24,44.25,44.23,44.23,4900.0,39.783,39.792,39.774,39.774,4900.0
2011-04-27 12:00:00,44.24,44.3,44.24,44.3,8200.0,39.783,39.837,39.783,39.837,8200.0
2011-04-27 12:05:00,44.31,44.31,44.26,44.3,5300.0,39.846,39.846,39.801,39.837,5300.0
2011-04-27 12:10:00,44.29,44.32,44.26,44.26,3200.0,39.828,39.855,39.801,39.801,3200.0
2011-04-27 12:15:00,44.25,44.28,44.24,44.24,7900.0,39.792,39.819,39.783,39.783,7900.0
2011-04-27 12:20:00,44.23,44.25,44.22,44.23,3000.0,39.774,39.792,39.765,39.774,3000.0
2011-04-27 12:25:00,44.23,44.23,44.18,44.2,5000.0,39.774,39.774,39.7291,39.747,5000.0
2011-04-27 12:30:00,44.18,44.25,44.13,44.16,16600.0,39.7291,39.792,39.6841,39.7111,16600.0
2011-04-27 12:35:00,44.16,44.22,44.11,44.2,21300.0,39.7111,39.765,39.6661,39.747,21300.0
2011-04-27 12:40:00,44.18,44.19,44.09,44.1,18300.0,39.7291,39.738,39.6481,39.6571,18300.0
2011-04-27 12:45:00,44.09,44.09,43.96,43.96,12500.0,39.6481,39.6481,39.5312,39.5312,12500.0
2011-04-27 12:50:00,43.98,44.0,43.96,43.98,7600.0,39.5492,39.5672,39.5312,39.5492,7600.0
2011-04-27 12:55:00,43.99,43.99,43.94,43.95,2400.0,39.5582,39.5582,39.5132,39.5222,2400.0
2011-04-27 13:00:00,43.95,43.99,43.92,43.98,7900.0,39.5222,39.5582,39.4953,39.5492,7900.0
2011-04-27 13:05:00,43.98,44.0,43.97,43.97,2100.0,39.5492,39.5672,39.5402,39.5402,2100.0
2011-04-27 13:10:00,43.98,43.98,43.92,43.96,2400.0,39.5492,39.5492,39.4953,39.5312,2400.0
2011-04-27 13:15:00,43.96,43.99,43.95,43.98,4000.0,39.5312,39.5582,39.5222,39.5492,4000.0
2011-04-27 13:20:00,43.98,43.98,43.94,43.94,2900.0,39.5492,39.5492,39.5132,39.5132,2900.0
2011-04-27 13:25:00,43.95,43.97,43.94,43.95,4300.0,39.5222,39.5402,39.5132,39.5222,4300.0
2011-04-27 13:30:00,43.94,44.01,43.94,43.98,14600.0,39.5132,39.5762,39.5132,39.5492,14600.0
2011-04-27 13:35:00,43.98,44.01,43.98,44.0,9100.0,39.5492,39.5762,39.5492,39.5672,9100.0
2011-04-27 13:40:00,43.99,44.02,43.98,44.01,12400.0,39.5582,39.5852,39.5492,39.5762,12400.0
2011-04-27 13:45:00,44.0,44.01,43.97,43.98,12000.0,39.5672,39.5762,39.5402,39.5492,12000.0
2011-04-27 13:50:00,43.99,44.02,43.99,44.01,10200.0,39.5582,39.5852,39.5582,39.5762,10200.0
2011-04-27 13:55:00,44.01,44.02,44.0,44.02,8700.0,39.5762,39.5852,39.5672,39.5852,8700.0
2011-04-27 14:00:00,44.01,44.08,44.0,44.08,19100.0,39.5762,39.6391,39.5672,39.6391,19100.0
2011-04-27 14:05:00,44.08,44.13,44.06,44.06,13900.0,39.6391,39.6841,39.6211,39.6211,13900.0
2011-04-27 14:10:00,44.07,44.07,43.98,44.0,5800.0,39.6301,39.6301,39.5492,39.5672,5800.0
2011-04-27 14:15:00,43.99,44.0,43.91,43.97,8900.0,39.5582,39.5672,39.4863,39.5402,8900.0
2011-04-27 14:20:00,43.97,44.04,43.96,44.04,11000.0,39.5402,39.6032,39.5312,39.6032,11000.0
2011-04-27 14:25:00,44.04,44.05,43.99,43.99,11100.0,39.6032,39.6122,39.5582,39.5582,11100.0
2011-04-27 14:30:00,43.98,44.01,43.98,44.01,5700.0,39.5492,39.5762,39.5492,39.5762,5700.0
2011-04-27 14:35:00,44.02,44.08,44.01,44.07,3800.0,39.5852,39.6391,39.5762,39.6301,3800.0
2011-04-27 14:40:00,44.08,44.08,44.02,44.03,8000.0,39.6391,39.6391,39.5852,39.5942,8000.0
2011-04-27 14:45:00,44.04,44.06,44.0,44.01,4900.0,39.6032,39.6211,39.5672,39.5762,4900.0
2011-04-27 14:50:00,44.01,44.1,44.0,44.1,20500.0,39.5762,39.6571,39.5672,39.6571,20500.0
2011-04-27 14:55:00,44.09,44.11,44.06,44.09,5800.0,39.6481,39.6661,39.6211,39.6481,5800.0
2011-04-27 15:00:00,44.09,44.1,44.08,44.1,11500.0,39.6481,39.6571,39.6391,39.6571,11500.0
2011-04-27 15:05:00,44.09,44.1,44.07,44.08,7500.0,39.6481,39.6571,39.6301,39.6391,7500.0
2011-04-27 15:10:00,44.08,44.1,44.08,44.1,3800.0,39.6391,39.6571,39.6391,39.6571,3800.0
2011-04-27 15:15:00,44.1,44.15,44.09,44.14,29600.0,39.6571,39.7021,39.6481,39.6931,29600.0
2011-04-27 15:20:00,44.15,44.15,44.11,44.12,14500.0,39.7021,39.7021,39.6661,39.6751,14500.0
2011-04-27 15:25:00,44.13,44.15,44.12,44.14,13700.0,39.6841,39.7021,39.6751,39.6931,13700.0
2011-04-27 15:30:00,44.13,44.24,44.13,44.24,19800.0,39.6841,39.783,39.6841,39.783,19800.0
2011-04-27 15:35:00,44.24,44.36,44.24,44.33,28500.0,39.783,39.8909,39.783,39.8639,28500.0
2011-04-27 15:40:00,44.33,44.34,44.21,44.23,53500.0,39.8639,39.8729,39.756,39.774,53500.0
2011-04-27 15:45:00,44.23,44.26,44.19,44.19,55100.0,39.774,39.801,39.738,39.738,55100.0
2011-04-27 15:50:00,44.19,44.23,44.19,44.2,27100.0,39.738,39.774,39.738,39.747,27100.0
2011-04-27 15:55:00,44.21,44.24,44.16,44.23,35200.0,39.756,39.783,39.7111,39.774,35200.0
2011-04-28 09:30:00,44.04,44.3,44.04,44.24,8600.0,39.6032,39.837,39.6032,39.783,8600.0
2011-04-28 09:35:00,44.19,44.25,44.16,44.22,3300.0,39.738,39.792,39.7111,39.765,3300.0
2011-04-28 09:40:00,44.26,44.31,44.23,44.27,5800.0,39.801,39.846,39.774,39.81,5800.0
2011-04-28 09:45:00,44.31,44.36,44.29,44.3,22500.0,39.846,39.8909,39.828,39.837,22500.0
2011-04-28 09:50:00,44.3,44.44,44.3,44.41,7400.0,39.837,39.9629,39.837,39.9359,7400.0
2011-04-28 09:55:00,44.4,44.4,44.3,44.31,5600.0,39.9269,39.9269,39.837,39.846,5600.0
2011-04-28 10:00:00,44.31,44.35,44.31,44.34,12900.0,39.846,39.8819,39.846,39.8729,12900.0
2011-04-28 10:05:00,44.34,44.36,44.32,44.35,8100.0,39.8729,39.8909,39.855,39.8819,8100.0
2011-04-28 10:10:00,44.35,44.36,44.31,44.31,8600.0,39.8819,39.8909,39.846,39.846,8600.0
2011-04-28 10:15:00,44.31,44.31,44.18,44.26,21300.0,39.846,39.846,39.7291,39.801,21300.0
2011-04-28 10:20:00,44.3,44.3,44.17,44.3,8500.0,39.837,39.837,39.7201,39.837,8500.0
2011-04-28 10:25:00,44.28,44.3,44.27,44.29,11900.0,39.819,39.837,39.81,39.828,11900.0
2011-04-28 10:30:00,44.29,44.32,44.29,44.3,18700.0,39.828,39.855,39.828,39.837,18700.0
2011-04-28 10:35:00,44.3,44.31,44.27,44.27,7100.0,39.837,39.846,39.81,39.81,7100.0
2011-04-28 10:40:00,44.27,44.3,44.26,44.3,3700.0,39.81,39.837,39.801,39.837,3700.0
2011-04-28 10:45:00,44.3,44.33,44.28,44.31,42200.0,39.837,39.8639,39.819,39.846,42200.0
2011-04-28 10:50:00,44.32,44.33,44.29,44.29,5200.0,39.855,39.8639,39.828,39.828,5200.0
2011-04-28 10:55:00,44.29,44.31,44.28,44.28,1700.0,39.828,39.846,39.819,39.819,1700.0
2011-04-28 11:00:00,44.28,44.33,44.25,44.32,4400.0,39.819,39.8639,39.792,39.855,4400.0
2011-04-28 11:05:00,44.34,44.38,44.33,44.38,7100.0,39.8729,39.9089,39.8639,39.9089,7100.0
2011-04-28 11:10:00,44.38,44.39,44.3,44.3,7600.0,39.9089,39.9179,39.837,39.837,7600.0
2011-04-28 11:15:00,44.29,44.29,44.17,44.18,8800.0,39.828,39.828,39.7201,39.7291,8800.0
2011-04-28 11:20:00,44.19,44.22,44.16,44.17,16500.0,39.738,39.765,39.7111,39.7201,16500.0
2011-04-28 11:25:00,44.16,44.16,44.12,44.12,5000.0,39.7111,39.7111,39.6751,39.6751,5000.0
2011-04-28 11:30:00,44.1,44.17,44.08,44.16,3700.0,39.6571,39.7201,39.6391,39.7111,3700.0
2011-04-28 11:35:00,44.16,44.17,44.1,44.1,5700.0,39.7111,39.7201,39.6571,39.6571,5700.0
2011-04-28 11:40:00,44.08,44.09,44.07,44.08,2100.0,39.6391,39.6481,39.6301,39.6391,2100.0
2011-04-28 11:45:00,44.09,44.09,43.97,43.98,5200.0,39.6481,39.6481,39.5402,39.5492,5200.0
2011-04-28 11:50:00,43.98,43.99,43.91,43.93,7500.0,39.5492,39.5582,39.4863,39.5042,7500.0
2011-04-28 11:55:00,43.93,43.94,43.93,43.93,2800.0,39.5042,39.5132,39.5042,39.5042,2800.0
2011-04-28 12:00:00,43.93,43.94,43.87,43.87,4900.0,39.5042,39.5132,39.4503,39.4503,4900.0
2011-04-28 12:05:00,43.88,43.88,43.85,43.87,2600.0,39.4593,39.4593,39.4323,39.4503,2600.0
2011-04-28 12:10:00,43.87,43.9,43.86,43.86,3900.0,39.4503,39.4773,39.4413,39.4413,3900.0
2011-04-28 12:15:00,43.86,43.92,43.86,43.89,7800.0,39.4413,39.4953,39.4413,39.4683,7800.0
2011-04-28 12:20:00,43.93,44.03,43.93,44.02,16400.0,39.5042,39.5942,39.5042,39.5852,16400.0
2011-04-28 12:25:00,44.0,44.06,44.0,44.06,7300.0,39.5672,39.6211,39.5672,39.6211,7300.0
2011-04-28 12:30:00,44.05,44.05,44.0,44.02,3700.0,39.6122,39.6122,39.5672,39.5852,3700.0
2011-04-28 12:35:00,44.04,44.04,44.03,44.04,2400.0,39.6032,39.6032,39.5942,39.6032,2400.0
2011-04-28 12:40:00,44.05,44.07,44.03,44.06,1300.0,39.6122,39.6301,39.5942,39.6211,1300.0
2011-04-28 12:45:00,44.06,44.06,44.02,44.02,3400.0,39.6211,39.6211,39.5852,39.5852,3400.0
2011-04-28 12:50:00,44.02,44.03,44.0,44.03,1800.0,39.5852,39.5942,39.5672,39.5942,1800.0
2011-04-28 12:55:00,44.03,44.08,44.01,44.02,6900.0,39.5942,39.6391,39.5762,39.5852,6900.0
2011-04-28 13:00:00,44.03,44.1,44.02,44.09,3200.0,39.5942,39.6571,39.5852,39.6481,3200.0
2011-04-28 13:05:00,44.1,44.11,44.06,44.07,4200.0,39.6571,39.6661,39.6211,39.6301,4200.0
2011-04-28 13:10:00,44.07,44.07,44.03,44.03,6300.0,39.6301,39.6301,39.5942,39.5942,6300.0
2011-04-28 13:15:00,44.03,44.04,44.0,44.02,30600.0,39.5942,39.6032,39.5672,39.5852,30600.0
2011-04-28 13:20:00,44.03,44.07,44.02,44.04,22000.0,39.5942,39.6301,39.5852,39.6032,22000.0
2011-04-28 13:25:00,44.04,44.05,44.01,44.04,30300.0,39.6032,39.6122,39.5762,39.6032,30300.0
2011-04-28 13:30:00,44.04,44.06,44.03,44.03,9100.0,39.6032,39.6211,39.5942,39.5942,9100.0
2011-04-28 13:35:00,44.03,44.03,43.98,44.0,24300.0,39.5942,39.5942,39.5492,39.5672,24300.0
2011-04-28 13:40:00,44.0,44.02,43.99,44.02,7800.0,39.5672,39.5852,39.5582,39.5852,7800.0
2011-04-28 13:45:00,44.01,44.06,44.01,44.04,2800.0,39.5762,39.6211,39.5762,39.6032,2800.0
2011-04-28 13:50:00,44.04,44.09,44.04,44.08,2100.0,39.6032,39.6481,39.6032,39.6391,2100.0
2011-04-28 13:55:00,44.1,44.13,44.1,44.13,2000.0,39.6571,39.6841,39.6571,39.6841,2000.0
2011-04-28 14:00:00,44.14,44.14,44.08,44.1,5100.0,39.6931,39.6931,39.6391,39.6571,5100.0
2011-04-28 14:05:00,44.09,44.12,44.09,44.11,3800.0,39.6481,39.6751,39.6481,39.6661,3800.0
2011-04-28 14:10:00,44.11,44.13,44.1,44.13,3500.0,39.6661,39.6841,39.6571,39.6841,3500.0
2011-04-28 14:15:00,44.14,44.16,44.14,44.16,5500.0,39.6931,39.7111,39.6931,39.7111,5500.0
2011-04-28 14:20:00,44.16,44.16,44.14,44.15,1500.0,39.7111,39.7111,39.6931,39.7021,1500.0
2011-04-28 14:25:00,44.15,44.16,44.12,44.14,9200.0,39.7021,39.7111,39.6751,39.6931,9200.0
2011-04-28 14:30:00,44.12,44.14,44.12,44.14,1500.0,39.6751,39.6931,39.6751,39.6931,1500.0
2011-04-28 14:35:00,44.15,44.17,44.14,44.15,13400.0,39.7021,39.7201,39.6931,39.7021,13400.0
2011-04-28 14:40:00,44.14,44.16,44.13,44.16,3800.0,39.6931,39.7111,39.6841,39.7111,3800.0
2011-04-28 14:45:00,44.16,44.2,44.16,44.19,5600.0,39.7111,39.747,39.7111,39.738,5600.0
2011-04-28 14:50:00,44.19,44.25,44.19,44.25,11000.0,39.738,39.792,39.738,39.792,11000.0
2011-04-28 14:55:00,44.25,44.26,44.25,44.25,3900.0,39.792,39.801,39.792,39.792,3900.0
2011-04-28 15:00:00,44.25,44.25,44.14,44.18,32000.0,39.792,39.792,39.6931,39.7291,32000.0
2011-04-28 15:05:00,44.19,44.19,44.16,44.18,22500.0,39.738,39.738,39.7111,39.7291,22500.0
2011-04-28 15:10:00,44.16,44.2,44.16,44.18,19300.0,39.7111,39.747,39.7111,39.7291,19300.0
2011-04-28 15:15:00,44.18,44.19,44.17,44.18,16100.0,39.7291,39.738,39.7201,39.7291,16100.0
2011-04-28 15:20:00,44.19,44.19,44.17,44.17,10100.0,39.738,39.738,39.7201,39.7201,10100.0
2011-04-28 15:25:00,44.16,44.27,44.16,44.27,10200.0,39.7111,39.81,39.7111,39.81,10200.0
2011-04-28 15:30:00,44.28,44.34,44.28,44.33,23900.0,39.819,39.8729,39.819,39.8639,23900.0
2011-04-28 15:35:00,44.31,44.35,44.31,44.35,16300.0,39.846,39.8819,39.846,39.8819,16300.0
2011-04-28 15:40:00,44.35,44.38,44.32,44.35,19100.0,39.8819,39.9089,39.855,39.8819,19100.0
2011-04-28 15:45:00,44.35,44.4,44.33,44.39,28400.0,39.8819,39.9269,39.8639,39.9179,28400.0
2011-04-28 15:50:00,44.37,44.4,44.35,44.4,23300.0,39.8999,39.9269,39.8819,39.9269,23300.0
2011-04-28 15:55:00,44.39,44.4,44.34,44.35,48200.0,39.9179,39.9269,39.8729,39.8819,48200.0
2011-04-29 09:30:00,44.43,44.58,44.41,44.58,8200.0,39.9539,40.0888,39.9359,40.0888,8200.0
2011-04-29 09:35:00,44.56,44.62,44.48,44.62,10400.0,40.0708,40.1247,39.9988,40.1247,10400.0
2011-04-29 09:40:00,44.62,44.75,44.62,44.73,8000.0,40.1247,40.2416,40.1247,40.2236,8000.0
2011-04-29 09:45:00,44.74,44.75,44.64,44.64,8000.0,40.2326,40.2416,40.1427,40.1427,8000.0
2011-04-29 09:50:00,44.6,44.67,44.54,44.55,8000.0,40.1067,40.1697,40.0528,40.0618,8000.0
2011-04-29 09:55:00,44.56,44.64,44.56,44.6,4100.0,40.0708,40.1427,40.0708,40.1067,4100.0
2011-04-29 10:00:00,44.6,44.62,44.56,44.61,20600.0,40.1067,40.1247,40.0708,40.1157,20600.0
2011-04-29 10:05:00,44.62,44.62,44.61,44.62,5100.0,40.1247,40.1247,40.1157,40.1247,5100.0
2011-04-29 10:10:00,44.61,44.65,44.61,44.65,5000.0,40.1157,40.1517,40.1157,40.1517,5000.0
2011-04-29 10:15:00,44.65,44.7,44.64,44.7,82000.0,40.1517,40.1967,40.1427,40.1967,82000.0
2011-04-29 10:20:00,44.69,44.71,44.65,44.7,4800.0,40.1877,40.2057,40.1517,40.1967,4800.0
2011-04-29 10:25:00,44.71,44.76,44.69,44.76,6100.0,40.2057,40.2506,40.1877,40.2506,6100.0
2011-04-29 10:30:00,44.76,44.76,44.68,44.68,10000.0,40.2506,40.2506,40.1787,40.1787,10000.0
2011-04-29 10:35:00,44.68,44.73,44.65,44.66,9600.0,40.1787,40.2236,40.1517,40.1607,9600.0
2011-04-29 10:40:00,44.67,44.69,44.66,44.68,4600.0,40.1697,40.1877,40.1607,40.1787,4600.0
2011-04-29 10:45:00,44.68,44.69,44.65,44.67,3600.0,40.1787,40.1877,40.1517,40.1697,3600.0
2011-04-29 10:50:00,44.67,44.68,44.61,44.63,8200.0,40.1697,40.1787,40.1157,40.1337,8200.0
2011-04-29 10:55:00,44.63,44.63,44.62,44.62,5700.0,40.1337,40.1337,40.1247,40.1247,5700.0
2011-04-29 11:00:00,44.63,44.63,44.6,44.6,5700.0,40.1337,40.1337,40.1067,40.1067,5700.0
2011-04-29 11:05:00,44.6,44.72,44.6,44.72,9400.0,40.1067,40.2147,40.1067,40.2147,9400.0
2011-04-29 11:10:00,44.7,44.77,44.7,44.77,7800.0,40.1967,40.2596,40.1967,40.2596,7800.0
2011-04-29 11:15:00,44.77,44.79,44.77,44.77,9900.0,40.2596,40.2776,40.2596,40.2596,9900.0
2011-04-29 11:20:00,44.77,44.77,44.74,44.74,6500.0,40.2596,40.2596,40.2326,40.2326,6500.0
2011-04-29 11:25:00,44.74,44.8,44.74,44.78,18500.0,40.2326,40.2866,40.2326,40.2686,18500.0
2011-04-29 11:30:00,44.78,44.83,44.77,44.82,13000.0,40.2686,40.3136,40.2596,40.3046,13000.0
2011-04-29 11:35:00,44.83,44.89,44.83,44.88,8900.0,40.3136,40.3675,40.3136,40.3585,8900.0
2011-04-29 11:40:00,44.89,44.99,44.65,44.98,62700.0,40.3675,40.4575,40.1517,40.4485,62700.0
2011-04-29 11:45:00,44.98,45.07,44.97,45.07,12600.0,40.4485,40.5294,40.4395,40.5294,12600.0
2011-04-29 11:50:00,45.07,45.09,45.0,45.03,11300.0,40.5294,40.5474,40.4664,40.4934,11300.0
2011-04-29 11:55:00,45.01,45.02,44.91,44.93,6100.0,40.4754,40.4844,40.3855,40.4035,6100.0
2011-04-29 12:00:00,44.92,44.94,44.92,44.93,3100.0,40.3945,40.4125,40.3945,40.4035,3100.0
2011-04-29 12:05:00,44.93,44.94,44.91,44.94,3400.0,40.4035,40.4125,40.3855,40.4125,3400.0
2011-04-29 12:10:00,44.92,44.92,44.87,44.88,10300.0,40.3945,40.3945,40.3495,40.3585,10300.0
2011-04-29 12:15:00,44.88,44.93,44.88,44.91,11000.0,40.3585,40.4035,40.3585,40.3855,11000.0
2011-04-29 12:20:00,44.92,44.93,44.87,44.9,3700.0,40.3945,40.4035,40.3495,40.3765,3700.0
2011-04-29 12:25:00,44.9,44.95,44.9,44.93,14000.0,40.3765,40.4215,40.3765,40.4035,14000.0
2011-04-29 12:30:00,44.93,44.95,44.88,44.88,11800.0,40.4035,40.4215,40.3585,40.3585,11800.0
2011-04-29 12:35:00,44.89,44.89,44.87,44.88,1800.0,40.3675,40.3675,40.3495,40.3585,1800.0
2011-04-29 12:40:00,44.88,44.96,44.88,44.96,9800.0,40.3585,40.4305,40.3585,40.4305,9800.0
2011-04-29 12:45:00,44.95,44.95,44.9,44.9,15800.0,40.4215,40.4215,40.3765,40.3765,15800.0
2011-04-29 12:50:00,44.9,44.9,44.89,44.9,5300.0,40.3765,40.3765,40.3675,40.3765,5300.0
2011-04-29 12:55:00,44.89,44.9,44.89,44.9,1500.0,40.3675,40.3765,40.3675,40.3765,1500.0
2011-04-29 13:00:00,44.89,44.93,44.88,44.93,3800.0,40.3675,40.4035,40.3585,40.4035,3800.0
2011-04-29 13:05:00,44.92,44.93,44.89,44.9,5400.0,40.3945,40.4035,40.3675,40.3765,5400.0
2011-04-29 13:10:00,44.9,44.92,44.89,44.92,7000.0,40.3765,40.3945,40.3675,40.3945,7000.0
2011-04-29 13:15:00,44.92,44.92,44.91,44.92,3300.0,40.3945,40.3945,40.3855,40.3945,3300.0
2011-04-29 13:20:00,44.92,44.92,44.9,44.9,2800.0,40.3945,40.3945,40.3765,40.3765,2800.0
2011-04-29 13:25:00,44.91,44.94,44.91,44.92,5600.0,40.3855,40.4125,40.3855,40.3945,5600.0
2011-04-29 13:30:00,44.93,44.98,44.92,44.97,9000.0,40.4035,40.4485,40.3945,40.4395,9000.0
2011-04-29 13:35:00,44.98,45.0,44.96,44.99,11700.0,40.4485,40.4664,40.4305,40.4575,11700.0
2011-04-29 13:40:00,45.0,45.04,45.0,45.04,8900.0,40.4664,40.5024,40.4664,40.5024,8900.0
2011-04-29 13:45:00,45.05,45.07,45.0,45.0,10200.0,40.5114,40.5294,40.4664,40.4664,10200.0
2011-04-29 13:50:00,45.02,45.02,44.99,45.0,18000.0,40.4844,40.4844,40.4575,40.4664,18000.0
2011-04-29 13:55:00,45.0,45.02,44.99,45.02,3100.0,40.4664,40.4844,40.4575,40.4844,3100.0
2011-04-29 14:00:00,45.02,45.04,45.0,45.0,20100.0,40.4844,40.5024,40.4664,40.4664,20100.0
2011-04-29 14:05:00,45.0,45.02,44.99,45.02,7600.0,40.4664,40.4844,40.4575,40.4844,7600.0
2011-04-29 14:10:00,45.01,45.04,45.0,45.02,14400.0,40.4754,40.5024,40.4664,40.4844,14400.0
2011-04-29 14:15:00,45.04,45.05,45.03,45.04,3000.0,40.5024,40.5114,40.4934,40.5024,3000.0
2011-04-29 14:20:00,45.03,45.05,45.03,45.03,7300.0,40.4934,40.5114,40.4934,40.4934,7300.0
2011-04-29 14:25:00,45.03,45.07,45.02,45.05,10600.0,40.4934,40.5294,40.4844,40.5114,10600.0
2011-04-29 14:30:00,45.05,45.05,45.04,45.05,3400.0,40.5114,40.5114,40.5024,40.5114,3400.0
2011-04-29 14:35:00,45.05,45.1,45.05,45.1,11800.0,40.5114,40.5564,40.5114,40.5564,11800.0
2011-04-29 14:40:00,45.1,45.12,45.08,45.12,7100.0,40.5564,40.5744,40.5384,40.5744,7100.0
2011-04-29 14:45:00,45.12,45.16,45.12,45.16,14100.0,40.5744,40.6103,40.5744,40.6103,14100.0
2011-04-29 14:50:00,45.15,45.17,45.14,45.17,6800.0,40.6013,40.6193,40.5923,40.6193,6800.0
2011-04-29 14:55:00,45.17,45.21,45.16,45.2,16800.0,40.6193,40.6553,40.6103,40.6463,16800.0
2011-04-29 15:00:00,45.2,45.21,45.18,45.21,13800.0,40.6463,40.6553,40.6283,40.6553,13800.0
2011-04-29 15:05:00,45.22,45.25,45.21,45.24,37900.0,40.6643,40.6913,40.6553,40.6823,37900.0
2011-04-29 15:10:00,45.24,45.24,45.2,45.21,11700.0,40.6823,40.6823,40.6463,40.6553,11700.0
2011-04-29 15:15:00,45.21,45.23,45.13,45.14,22800.0,40.6553,40.6733,40.5833,40.5923,22800.0
2011-04-29 15:20:00,45.13,45.18,45.13,45.18,15600.0,40.5833,40.6283,40.5833,40.6283,15600.0
2011-04-29 15:25:00,45.17,45.17,45.14,45.17,16900.0,40.6193,40.6193,40.5923,40.6193,16900.0
2011-04-29 15:30:00,45.18,45.25,45.16,45.24,19300.0,40.6283,40.6913,40.6103,40.6823,19300.0
2011-04-29 15:35:00,45.25,45.28,45.24,45.25,18600.0,40.6913,40.7182,40.6823,40.6913,18600.0
2011-04-29 15:40:00,45.26,45.29,45.22,45.24,42300.0,40.7003,40.7272,40.6643,40.6823,42300.0
2011-04-29 15:45:00,45.24,45.31,45.23,45.25,59500.0,40.6823,40.7452,40.6733,40.6913,59500.0
2011-04-29 15:50:00,45.26,45.26,45.19,45.19,38800.0,40.7003,40.7003,40.6373,40.6373,38800.0
2011-04-29 15:55:00,45.19,45.24,45.15,45.18,54900.0,40.6373,40.6823,40.6013,40.6283,54900.0
2011-05-02 09:30:00,45.42,45.48,45.34,45.37,7700.0,40.8441,40.8981,40.7722,40.7992,7700.0
2011-05-02 09:35:00,45.39,45.39,45.27,45.27,10000.0,40.8172,40.8172,40.7092,40.7092,10000.0
2011-05-02 09:40:00,45.27,45.29,45.2,45.29,14000.0,40.7092,40.7272,40.6463,40.7272,14000.0
2011-05-02 09:45:00,45.29,45.3,45.25,45.3,10200.0,40.7272,40.7362,40.6913,40.7362,10200.0
2011-05-02 09:50:00,45.27,45.52,45.27,45.52,16000.0,40.7092,40.9341,40.7092,40.9341,16000.0
2011-05-02 09:55:00,45.52,45.59,45.44,45.44,13700.0,40.9341,40.997,40.8621,40.8621,13700.0
2011-05-02 10:00:00,45.43,45.49,45.41,45.46,15600.0,40.8531,40.9071,40.8351,40.8801,15600.0
2011-05-02 10:05:00,45.45,45.45,45.31,45.34,16000.0,40.8711,40.8711,40.7452,40.7722,16000.0
2011-05-02 10:10:00,45.37,45.42,45.35,45.4,11100.0,40.7992,40.8441,40.7812,40.8261,11100.0
2011-05-02 10:15:00,45.39,45.43,45.37,45.42,6000.0,40.8172,40.8531,40.7992,40.8441,6000.0
2011-05-02 10:20:00,45.42,45.57,45.4,45.57,14100.0,40.8441,40.979,40.8261,40.979,14100.0
2011-05-02 10:25:00,45.6,45.6,45.49,45.55,8300.0,41.006,41.006,40.9071,40.961,8300.0
2011-05-02 10:30:00,45.56,45.58,45.53,45.58,6500.0,40.97,40.988,40.9431,40.988,6500.0
2011-05-02 10:35:00,45.59,45.6,45.55,45.6,4900.0,40.997,41.006,40.961,41.006,4900.0
2011-05-02 10:40:00,45.58,45.58,45.55,45.56,10200.0,40.988,40.988,40.961,40.97,10200.0
2011-05-02 10:45:00,45.56,45.6,45.55,45.57,8800.0,40.97,41.006,40.961,40.979,8800.0
2011-05-02 10:50:00,45.59,45.66,45.57,45.65,11900.0,40.997,41.06,40.979,41.051,11900.0
2011-05-02 10:55:00,45.64,45.75,45.62,45.75,20200.0,41.042,41.1409,41.024,41.1409,20200.0
2011-05-02 11:00:00,45.73,45.78,45.71,45.76,14100.0,41.1229,41.1679,41.1049,41.1499,14100.0
2011-05-02 11:05:00,45.76,45.84,45.75,45.83,10600.0,41.1499,41.2218,41.1409,41.2128,10600.0
2011-05-02 11:10:00,45.81,45.82,45.76,45.78,16100.0,41.1948,41.2038,41.1499,41.1679,16100.0
2011-05-02 11:15:00,45.78,45.81,45.73,45.77,14800.0,41.1679,41.1948,41.1229,41.1589,14800.0
2011-05-02 11:20:00,45.76,45.84,45.69,45.72,20100.0,41.1499,41.2218,41.0869,41.1139,20100.0
2011-05-02 11:25:00,45.71,45.73,45.67,45.68,5900.0,41.1049,41.1229,41.0689,41.0779,5900.0
2011-05-02 11:30:00,45.68,45.7,45.64,45.64,14000.0,41.0779,41.0959,41.042,41.042,14000.0
2011-05-02 11:35:00,45.65,45.67,45.64,45.64,9400.0,41.051,41.0689,41.042,41.042,9400.0
2011-05-02 11:40:00,45.64,45.65,45.63,45.64,10300.0,41.042,41.051,41.033,41.042,10300.0
2011-05-02 11:45:00,45.63,45.65,45.63,45.63,7300.0,41.033,41.051,41.033,41.033,7300.0
2011-05-02 11:50:00,45.63,45.68,45.62,45.68,8800.0,41.033,41.0779,41.024,41.0779,8800.0
2011-05-02 11:55:00,45.68,45.68,45.64,45.66,9000.0,41.0779,41.0779,41.042,41.06,9000.0
2011-05-02 12:00:00,45.67,45.7,45.65,45.68,11700.0,41.0689,41.0959,41.051,41.0779,11700.0
2011-05-02 12:05:00,45.69,45.69,45.65,45.68,7600.0,41.0869,41.0869,41.051,41.0779,7600.0
2011-05-02 12:10:00,45.68,45.76,45.67,45.76,8600.0,41.0779,41.1499,41.0689,41.1499,8600.0
2011-05-02 12:15:00,45.77,45.77,45.7,45.7,9300.0,41.1589,41.1589,41.0959,41.0959,9300.0
2011-05-02 12:20:00,45.7,45.71,45.57,45.58,16600.0,41.0959,41.1049,40.979,40.988,16600.0
2011-05-02 12:25:00,45.58,45.61,45.41,45.41,12500.0,40.988,41.015,40.8351,40.8351,12500.0
2011-05-02 12:30:00,45.41,45.47,45.38,45.46,14600.0,40.8351,40.8891,40.8082,40.8801,14600.0
2011-05-02 12:35:00,45.48,45.52,45.47,45.52,6500.0,40.8981,40.9341,40.8891,40.9341,6500.0
2011-05-02 12:40:00,45.52,45.52,45.45,45.48,6900.0,40.9341,40.9341,40.8711,40.8981,6900.0
2011-05-02 12:45:00,45.48,45.5,45.46,45.49,2700.0,40.8981,40.9161,40.8801,40.9071,2700.0
2011-05-02 12:50:00,45.51,45.51,45.48,45.5,6200.0,40.9251,40.9251,40.8981,40.9161,6200.0
2011-05-02 12:55:00,45.51,45.55,45.51,45.52,4200.0,40.9251,40.961,40.9251,40.9341,4200.0
2011-05-02 13:00:00,45.51,45.54,45.49,45.52,4600.0,40.9251,40.952,40.9071,40.9341,4600.0
2011-05-02 13:05:00,45.53,45.55,45.52,45.55,2600.0,40.9431,40.961,40.9341,40.961,2600.0
2011-05-02 13:10:00,45.53,45.6,45.53,45.6,7800.0,40.9431,41.006,40.9431,41.006,7800.0
2011-05-02 13:15:00,45.62,45.62,45.6,45.6,4800.0,41.024,41.024,41.006,41.006,4800.0
2011-05-02 13:20:00,45.61,45.61,45.55,45.55,4900.0,41.015,41.015,40.961,40.961,4900.0
2011-05-02 13:25:00,45.55,45.62,45.52,45.61,4700.0,40.961,41.024,40.9341,41.015,4700.0
2011-05-02 13:30:00,45.6,45.67,45.59,45.65,3300.0,41.006,41.0689,40.997,41.051,3300.0
2011-05-02 13:35:00,45.66,45.68,45.65,45.68,2700.0,41.06,41.0779,41.051,41.0779,2700.0
2011-05-02 13:40:00,45.67,45.71,45.66,45.71,4700.0,41.0689,41.1049,41.06,41.1049,4700.0
2011-05-02 13:45:00,45.7,45.71,45.65,45.65,3900.0,41.0959,41.1049,41.051,41.051,3900.0
2011-05-02 13:50:00,45.66,45.66,45.62,45.64,4400.0,41.06,41.06,41.024,41.042,4400.0
2011-05-02 13:55:00,45.65,45.68,45.65,45.67,3700.0,41.051,41.0779,41.051,41.0689,3700.0
2011-05-02 14:00:00,45.66,45.69,45.66,45.67,3600.0,41.06,41.0869,41.06,41.0689,3600.0
2011-05-02 14:05:00,45.68,45.68,45.2,45.63,5400.0,41.0779,41.0779,40.6463,41.033,5400.0
2011-05-02 14:10:00,45.63,45.73,45.63,45.68,16700.0,41.033,41.1229,41.033,41.0779,16700.0
2011-05-02 14:15:00,45.68,45.73,45.66,45.73,6300.0,41.0779,41.1229,41.06,41.1229,6300.0
2011-05-02 14:20:00,45.72,45.72,45.68,45.69,6300.0,41.1139,41.1139,41.0779,41.0869,6300.0
2011-05-02 14:25:00,45.69,45.7,45.63,45.63,10200.0,41.0869,41.0959,41.033,41.033,10200.0
2011-05-02 14:30:00,45.63,45.69,45.63,45.63,10000.0,41.033,41.0869,41.033,41.033,10000.0
2011-05-02 14:35:00,45.61,45.61,45.57,45.6,4100.0,41.015,41.015,40.979,41.006,4100.0
2011-05-02 14:40:00,45.61,45.61,45.56,45.56,4400.0,41.015,41.015,40.97,40.97,4400.0
2011-05-02 14:45:00,45.56,45.56,45.52,45.53,2800.0,40.97,40.97,40.9341,40.9431,2800.0
2011-05-02 14:50:00,45.52,45.57,45.52,45.56,5000.0,40.9341,40.979,40.9341,40.97,5000.0
2011-05-02 14:55:00,45.55,45.56,45.52,45.55,14000.0,40.961,40.97,40.9341,40.961,14000.0
2011-05-02 15:00:00,45.56,45.57,45.49,45.51,28500.0,40.97,40.979,40.9071,40.9251,28500.0
2011-05-02 15:05:00,45.49,45.57,45.48,45.56,22400.0,40.9071,40.979,40.8981,40.97,22400.0
2011-05-02 15:10:00,45.56,45.58,45.55,45.58,8200.0,40.97,40.988,40.961,40.988,8200.0
2011-05-02 15:15:00,45.57,45.6,45.57,45.6,11400.0,40.979,41.006,40.979,41.006,11400.0
2011-05-02 15:20:00,45.6,45.65,45.59,45.64,10200.0,41.006,41.051,40.997,41.042,10200.0
2011-05-02 15:25:00,45.65,45.65,45.59,45.59,16200.0,41.051,41.051,40.997,40.997,16200.0
2011-05-02 15:30:00,45.58,45.6,45.56,45.56,14000.0,40.988,41.006,40.97,40.97,14000.0
2011-05-02 15:35:00,45.56,45.56,45.52,45.55,21900.0,40.97,40.97,40.9341,40.961,21900.0
2011-05-02 15:40:00,45.56,45.56,45.46,45.46,29700.0,40.97,40.97,40.8801,40.8801,29700.0
2011-05-02 15:45:00,45.46,45.51,45.44,45.5,31700.0,40.8801,40.9251,40.8621,40.9161,31700.0
2011-05-02 15:50:00,45.5,45.5,45.45,45.45,30600.0,40.9161,40.9161,40.8711,40.8711,30600.0
2011-05-02 15:55:00,45.45,45.53,45.43,45.46,61800.0,40.8711,40.9431,40.8531,40.8801,61800.0
2011-05-03 09:30:00,45.36,45.48,45.2,45.41,20800.0,40.7902,40.8981,40.6463,40.8351,20800.0
2011-05-03 09:35:00,45.42,45.44,44.8,44.83,17200.0,40.8441,40.8621,40.2866,40.3136,17200.0
2011-05-03 09:40:00,44.85,44.93,44.78,44.81,15200.0,40.3316,40.4035,40.2686,40.2956,15200.0
2011-05-03 09:45:00,44.83,45.11,44.72,45.08,19800.0,40.3136,40.5654,40.2147,40.5384,19800.0
2011-05-03 09:50:00,45.08,45.24,45.04,45.23,10200.0,40.5384,40.6823,40.5024,40.6733,10200.0
2011-05-03 09:55:00,45.23,45.43,45.14,45.43,11400.0,40.6733,40.8531,40.5923,40.8531,11400.0
2011-05-03 10:00:00,45.43,45.79,45.43,45.7,29200.0,40.8531,41.1769,40.8531,41.0959,29200.0
2011-05-03 10:05:00,45.7,45.77,45.62,45.63,13000.0,41.0959,41.1589,41.024,41.033,13000.0
2011-05-03 10:10:00,45.63,45.74,45.63,45.68,12200.0,41.033,41.1319,41.033,41.0779,12200.0
2011-05-03 10:15:00,45.7,45.89,45.65,45.81,21700.0,41.0959,41.2668,41.051,41.1948,21700.0
2011-05-03 10:20:00,45.79,45.85,45.72,45.76,16200.0,41.1769,41.2308,41.1139,41.1499,16200.0
2011-05-03 10:25:00,45.73,45.8,45.67,45.79,9300.0,41.1229,41.1858,41.0689,41.1769,9300.0
2011-05-03 10:30:00,45.77,45.78,45.61,45.63,8700.0,41.1589,41.1679,41.015,41.033,8700.0
2011-05-03 10:35:00,45.63,45.63,45.48,45.51,35200.0,41.033,41.033,40.8981,40.9251,35200.0
2011-05-03 10:40:00,45.5,45.58,45.44,45.57,30400.0,40.9161,40.988,40.8621,40.979,30400.0
2011-05-03 10:45:00,45.56,45.62,45.5,45.61,17900.0,40.97,41.024,40.9161,41.015,17900.0
2011-05-03 10:50:00,45.61,45.63,45.54,45.61,12800.0,41.015,41.033,40.952,41.015,12800.0
2011-05-03 10:55:00,45.6,45.6,45.45,45.49,58000.0,41.006,41.006,40.8711,40.9071,58000.0
2011-05-03 11:00:00,45.48,45.5,45.46,45.5,20400.0,40.8981,40.9161,40.8801,40.9161,20400.0
2011-05-03 11:05:00,45.49,45.5,45.46,45.47,15900.0,40.9071,40.9161,40.8801,40.8891,15900.0
2011-05-03 11:10:00,45.48,45.59,45.47,45.58,12700.0,40.8981,40.997,40.8891,40.988,12700.0
2011-05-03 11:15:00,45.59,45.64,45.53,45.54,8600.0,40.997,41.042,40.9431,40.952,8600.0
2011-05-03 11:20:00,45.53,45.67,45.53,45.61,15700.0,40.9431,41.0689,40.9431,41.015,15700.0
2011-05-03 11:25:00,45.6,45.6,45.53,45.57,31800.0,41.006,41.006,40.9431,40.979,31800.0
2011-05-03 11:30:00,45.57,45.6,45.5,45.57,12500.0,40.979,41.006,40.9161,40.979,12500.0
2011-05-03 11:35:00,45.58,45.63,45.53,45.58,10900.0,40.988,41.033,40.9431,40.988,10900.0
2011-05-03 11:40:00,45.6,45.62,45.54,45.59,18300.0,41.006,41.024,40.952,40.997,18300.0
2011-05-03 11:45:00,45.59,45.61,45.53,45.55,16600.0,40.997,41.015,40.9431,40.961,16600.0
2011-05-03 11:50:00,45.55,45.56,45.49,45.5,12800.0,40.961,40.97,40.9071,40.9161,12800.0
2011-05-03 11:55:00,45.52,45.54,45.5,45.54,8800.0,40.9341,40.952,40.9161,40.952,8800.0
2011-05-03 12:00:00,45.54,45.54,45.46,45.46,17600.0,40.952,40.952,40.8801,40.8801,17600.0
2011-05-03 12:05:00,45.45,45.5,45.45,45.5,13100.0,40.8711,40.9161,40.8711,40.9161,13100.0
2011-05-03 12:10:00,45.49,45.5,45.47,45.48,15600.0,40.9071,40.9161,40.8891,40.8981,15600.0
2011-05-03 12:15:00,45.48,45.5,45.42,45.47,34200.0,40.8981,40.9161,40.8441,40.8891,34200.0
2011-05-03 12:20:00,45.46,45.46,45.36,45.39,38400.0,40.8801,40.8801,40.7902,40.8172,38400.0
2011-05-03 12:25:00,45.39,45.4,45.32,45.33,20000.0,40.8172,40.8261,40.7542,40.7632,20000.0
2011-05-03 12:30:00,45.33,45.41,45.33,45.4,6700.0,40.7632,40.8351,40.7632,40.8261,6700.0
2011-05-03 12:35:00,45.4,45.4,45.31,45.33,6400.0,40.8261,40.8261,40.7452,40.7632,6400.0
2011-05-03 12:40:00,45.32,45.4,45.32,45.39,7500.0,40.7542,40.8261,40.7542,40.8172,7500.0
2011-05-03 12:45:00,45.41,45.43,45.41,45.41,2200.0,40.8351,40.8531,40.8351,40.8351,2200.0
2011-05-03 12:50:00,45.41,45.41,45.34,45.38,7600.0,40.8351,40.8351,40.7722,40.8082,7600.0
2011-05-03 12:55:00,45.38,45.39,45.35,45.37,3400.0,40.8082,40.8172,40.7812,40.7992,3400.0
2011-05-03 13:00:00,45.37,45.41,45.37,45.4,4300.0,40.7992,40.8351,40.7992,40.8261,4300.0
2011-05-03 13:05:00,45.4,45.52,45.38,45.51,23600.0,40.8261,40.9341,40.8082,40.9251,23600.0
2011-05-03 13:10:00,45.51,45.57,45.49,45.51,14600.0,40.9251,40.979,40.9071,40.9251,14600.0
2011-05-03 13:15:00,45.51,45.54,45.49,45.51,8900.0,40.9251,40.952,40.9071,40.9251,8900.0
2011-05-03 13:20:00,45.51,45.53,45.49,45.53,17000.0,40.9251,40.9431,40.9071,40.9431,17000.0
2011-05-03 13:25:00,45.52,45.52,45.45,45.45,8600.0,40.9341,40.9341,40.8711,40.8711,8600.0
2011-05-03 13:30:00,45.45,45.45,45.36,45.43,17700.0,40.8711,40.8711,40.7902,40.8531,17700.0
2011-05-03 13:35:00,45.4,45.43,45.34,45.34,5300.0,40.8261,40.8531,40.7722,40.7722,5300.0
2011-05-03 13:40:00,45.33,45.37,45.28,45.33,8600.0,40.7632,40.7992,40.7182,40.7632,8600.0
2011-05-03 13:45:00,45.32,45.34,45.18,45.18,29000.0,40.7542,40.7722,40.6283,40.6283,29000.0
2011-05-03 13:50:00,45.18,45.18,45.07,45.1,19300.0,40.6283,40.6283,40.5294,40.5564,19300.0
2011-05-03 13:55:00,45.09,45.09,45.03,45.06,10400.0,40.5474,40.5474,40.4934,40.5204,10400.0
2011-05-03 14:00:00,45.06,45.07,44.82,44.84,42200.0,40.5204,40.5294,40.3046,40.3226,42200.0
2011-05-03 14:05:00,44.81,44.85,44.75,44.78,16200.0,40.2956,40.3316,40.2416,40.2686,16200.0
2011-05-03 14:10:00,44.78,44.8,44.66,44.8,13100.0,40.2686,40.2866,40.1607,40.2866,13100.0
2011-05-03 14:15:00,44.78,44.8,44.72,44.72,10800.0,40.2686,40.2866,40.2147,40.2147,10800.0
2011-05-03 14:20:00,44.72,44.72,44.63,44.67,16200.0,40.2147,40.2147,40.1337,40.1697,16200.0
2011-05-03 14:25:00,44.68,44.72,44.67,44.69,8400.0,40.1787,40.2147,40.1697,40.1877,8400.0
2011-05-03 14:30:00,44.7,44.76,44.7,44.74,11100.0,40.1967,40.2506,40.1967,40.2326,11100.0
2011-05-03 14:35:00,44.74,44.76,44.68,44.68,12600.0,40.2326,40.2506,40.1787,40.1787,12600.0
2011-05-03 14:40:00,44.68,44.78,44.67,44.68,15800.0,40.1787,40.2686,40.1697,40.1787,15800.0
2011-05-03 14:45:00,44.7,44.74,44.63,44.66,14100.0,40.1967,40.2326,40.1337,40.1607,14100.0
2011-05-03 14:50:00,44.65,44.72,44.63,44.65,12300.0,40.1517,40.2147,40.1337,40.1517,12300.0
2011-05-03 14:55:00,44.66,44.72,44.66,44.7,12300.0,40.1607,40.2147,40.1607,40.1967,12300.0
2011-05-03 15:00:00,44.7,44.73,44.68,44.69,24900.0,40.1967,40.2236,40.1787,40.1877,24900.0
2011-05-03 15:05:00,44.7,44.71,44.64,44.69,19200.0,40.1967,40.2057,40.1427,40.1877,19200.0
2011-05-03 15:10:00,44.68,44.71,44.65,44.71,19600.0,40.1787,40.2057,40.1517,40.2057,19600.0
2011-05-03 15:15:00,44.71,44.75,44.69,44.72,14700.0,40.2057,40.2416,40.1877,40.2147,14700.0
2011-05-03 15:20:00,44.73,44.8,44.72,44.8,13000.0,40.2236,40.2866,40.2147,40.2866,13000.0
2011-05-03 15:25:00,44.8,44.82,44.73,44.81,19800.0,40.2866,40.3046,40.2236,40.2956,19800.0
2011-05-03 15:30:00,44.81,44.85,44.8,44.84,29500.0,40.2956,40.3316,40.2866,40.3226,29500.0
2011-05-03 15:35:00,44.84,44.93,44.81,44.93,39900.0,40.3226,40.4035,40.2956,40.4035,39900.0
2011-05-03 15:40:00,44.93,45.0,44.9,44.99,35600.0,40.4035,40.4664,40.3765,40.4575,35600.0
2011-05-03 15:45:00,45.0,45.12,44.88,44.94,87600.0,40.4664,40.5744,40.3585,40.4125,87600.0
2011-05-03 15:50:00,44.93,45.1,44.93,45.08,32800.0,40.4035,40.5564,40.4035,40.5384,32800.0
2011-05-03 15:55:00,45.08,45.15,45.07,45.09,83200.0,40.5384,40.6013,40.5294,40.5474,83200.0
2011-05-04 09:30:00,44.85,45.02,44.79,44.83,17000.0,40.3316,40.4844,40.2776,40.3136,17000.0
2011-05-04 09:35:00,44.85,44.92,44.79,44.85,14400.0,40.3316,40.3945,40.2776,40.3316,14400.0
2011-05-04 09:40:00,44.85,44.86,44.25,44.44,89700.0,40.3316,40.3405,39.792,39.9629,89700.0
2011-05-04 09:45:00,44.47,44.67,44.44,44.62,32400.0,39.9898,40.1697,39.9629,40.1247,32400.0
2011-05-04 09:50:00,44.63,44.7,44.59,44.69,23900.0,40.1337,40.1967,40.0978,40.1877,23900.0
2011-05-04 09:55:00,44.69,44.76,44.4,44.59,16400.0,40.1877,40.2506,39.9269,40.0978,16400.0
2011-05-04 10:00:00,44.58,44.58,44.42,44.53,30900.0,40.0888,40.0888,39.9449,40.0438,30900.0
2011-05-04 10:05:00,44.53,44.54,44.3,44.32,17000.0,40.0438,40.0528,39.837,39.855,17000.0
2011-05-04 10:10:00,44.3,44.36,44.22,44.3,12300.0,39.837,39.8909,39.765,39.837,12300.0
2011-05-04 10:15:00,44.31,44.35,44.11,44.12,40300.0,39.846,39.8819,39.6661,39.6751,40300.0
2011-05-04 10:20:00,44.11,44.15,43.92,43.96,26800.0,39.6661,39.7021,39.4953,39.5312,26800.0
2011-05-04 10:25:00,43.96,44.1,43.96,44.03,23200.0,39.5312,39.6571,39.5312,39.5942,23200.0
2011-05-04 10:30:00,44.03,44.13,44.03,44.04,15900.0,39.5942,39.6841,39.5942,39.6032,15900.0
2011-05-04 10:35:00,44.05,44.16,43.99,44.03,21300.0,39.6122,39.7111,39.5582,39.5942,21300.0
2011-05-04 10:40:00,44.03,44.08,43.93,43.94,27700.0,39.5942,39.6391,39.5042,39.5132,27700.0
2011-05-04 10:45:00,43.93,43.99,43.86,43.94,12200.0,39.5042,39.5582,39.4413,39.5132,12200.0
2011-05-04 10:50:00,43.95,44.12,43.94,44.11,10300.0,39.5222,39.6751,39.5132,39.6661,10300.0
2011-05-04 10:55:00,44.11,44.23,44.11,44.21,23000.0,39.6661,39.774,39.6661,39.756,23000.0
2011-05-04 11:00:00,44.21,44.25,44.12,44.18,12900.0,39.756,39.792,39.6751,39.7291,12900.0
2011-05-04 11:05:00,44.18,44.24,44.15,44.23,23200.0,39.7291,39.783,39.7021,39.774,23200.0
2011-05-04 11:10:00,44.24,44.26,44.15,44.17,22300.0,39.783,39.801,39.7021,39.7201,22300.0
2011-05-04 11:15:00,44.17,44.17,43.77,43.89,25300.0,39.7201,39.7201,39.3604,39.4683,25300.0
2011-05-04 11:20:00,43.89,43.89,43.71,43.82,22100.0,39.4683,39.4683,39.3064,39.4053,22100.0
2011-05-04 11:25:00,43.81,43.83,43.63,43.71,28700.0,39.3963,39.4143,39.2345,39.3064,28700.0
2011-05-04 11:30:00,43.72,43.77,43.62,43.63,16100.0,39.3154,39.3604,39.2255,39.2345,16100.0
2011-05-04 11:35:00,43.63,43.63,43.5,43.5,13200.0,39.2345,39.2345,39.1176,39.1176,13200.0
2011-05-04 11:40:00,43.5,43.59,43.44,43.45,21300.0,39.1176,39.1985,39.0636,39.0726,21300.0
2011-05-04 11:45:00,43.45,43.48,43.29,43.37,30300.0,39.0726,39.0996,38.9287,39.0007,30300.0
2011-05-04 11:50:00,43.37,43.4,43.34,43.36,14700.0,39.0007,39.0276,38.9737,38.9917,14700.0
2011-05-04 11:55:00,43.35,43.57,43.32,43.52,20200.0,38.9827,39.1805,38.9557,39.1355,20200.0
2011-05-04 12:00:00,43.54,43.68,43.54,43.65,18300.0,39.1535,39.2794,39.1535,39.2525,18300.0
2011-05-04 12:05:00,43.65,43.7,43.58,43.66,16300.0,39.2525,39.2974,39.1895,39.2614,16300.0
2011-05-04 12:10:00,43.68,43.69,43.62,43.64,10200.0,39.2794,39.2884,39.2255,39.2435,10200.0
2011-05-04 12:15:00,43.65,43.65,43.47,43.47,9800.0,39.2525,39.2525,39.0906,39.0906,9800.0
2011-05-04 12:20:00,43.48,43.48,43.25,43.26,14300.0,39.0996,39.0996,38.8928,38.9017,14300.0
2011-05-04 12:25:00,43.25,43.25,43.17,43.19,11300.0,38.8928,38.8928,38.8208,38.8388,11300.0
2011-05-04 12:30:00,43.19,43.32,43.18,43.29,19700.0,38.8388,38.9557,38.8298,38.9287,19700.0
2011-05-04 12:35:00,43.29,43.33,43.21,43.23,10400.0,38.9287,38.9647,38.8568,38.8748,10400.0
2011-05-04 12:40:00,43.23,43.24,43.15,43.17,8700.0,38.8748,38.8838,38.8028,38.8208,8700.0
2011-05-04 12:45:00,43.18,43.25,43.17,43.24,9600.0,38.8298,38.8928,38.8208,38.8838,9600.0
2011-05-04 12:50:00,43.24,43.24,43.13,43.16,8500.0,38.8838,38.8838,38.7848,38.8118,8500.0
2011-05-04 12:55:00,43.16,43.21,43.14,43.19,7100.0,38.8118,38.8568,38.7938,38.8388,7100.0
2011-05-04 13:00:00,43.19,43.28,43.16,43.27,13700.0,38.8388,38.9197,38.8118,38.9107,13700.0
2011-05-04 13:05:00,43.27,43.31,43.21,43.24,9600.0,38.9107,38.9467,38.8568,38.8838,9600.0
2011-05-04 13:10:00,43.24,43.31,43.22,43.27,5700.0,38.8838,38.9467,38.8658,38.9107,5700.0
2011-05-04 13:15:00,43.26,43.41,43.24,43.39,8900.0,38.9017,39.0366,38.8838,39.0186,8900.0
2011-05-04 13:20:00,43.39,43.52,43.38,43.49,10900.0,39.0186,39.1355,39.0097,39.1086,10900.0
2011-05-04 13:25:00,43.51,43.58,43.51,43.55,5100.0,39.1266,39.1895,39.1266,39.1625,5100.0
2011-05-04 13:30:00,43.54,43.64,43.54,43.59,9000.0,39.1535,39.2435,39.1535,39.1985,9000.0
2011-05-04 13:35:00,43.64,43.75,43.62,43.74,10900.0,39.2435,39.3424,39.2255,39.3334,10900.0
2011-05-04 13:40:00,43.72,43.75,43.67,43.75,10700.0,39.3154,39.3424,39.2704,39.3424,10700.0
2011-05-04 13:45:00,43.73,43.76,43.69,43.74,9800.0,39.3244,39.3514,39.2884,39.3334,9800.0
2011-05-04 13:50:00,43.74,43.83,43.74,43.83,4700.0,39.3334,39.4143,39.3334,39.4143,4700.0
2011-05-04 13:55:00,43.81,43.85,43.79,43.84,7400.0,39.3963,39.4323,39.3783,39.4233,7400.0
2011-05-04 14:00:00,43.83,43.92,43.77,43.84,21100.0,39.4143,39.4953,39.3604,39.4233,21100.0
2011-05-04 14:05:00,43.86,43.92,43.85,43.88,15400.0,39.4413,39.4953,39.4323,39.4593,15400.0
2011-05-04 14:10:00,43.88,43.98,43.86,43.94,17400.0,39.4593,39.5492,39.4413,39.5132,17400.0
2011-05-04 14:15:00,43.93,44.01,43.85,44.01,9300.0,39.5042,39.5762,39.4323,39.5762,9300.0
2011-05-04 14:20:00,44.0,44.09,44.0,44.09,11100.0,39.5672,39.6481,39.5672,39.6481,11100.0
2011-05-04 14:25:00,44.09,44.15,44.09,44.11,13800.0,39.6481,39.7021,39.6481,39.6661,13800.0
2011-05-04 14:30:00,44.11,44.19,44.09,44.1,15400.0,39.6661,39.738,39.6481,39.6571,15400.0
2011-05-04 14:35:00,44.09,44.25,44.06,44.19,16100.0,39.6481,39.792,39.6211,39.738,16100.0
2011-05-04 14:40:00,44.2,44.26,44.2,44.23,12100.0,39.747,39.801,39.747,39.774,12100.0
2011-05-04 14:45:00,44.23,44.24,44.17,44.21,12000.0,39.774,39.783,39.7201,39.756,12000.0
2011-05-04 14:50:00,44.2,44.32,44.2,44.3,10300.0,39.747,39.855,39.747,39.837,10300.0
2011-05-04 14:55:00,44.3,44.3,44.16,44.17,7700.0,39.837,39.837,39.7111,39.7201,7700.0
2011-05-04 15:00:00,44.16,44.22,44.03,44.05,13400.0,39.7111,39.765,39.5942,39.6122,13400.0
2011-05-04 15:05:00,44.04,44.07,44.0,44.06,19700.0,39.6032,39.6301,39.5672,39.6211,19700.0
2011-05-04 15:10:00,44.04,44.19,44.04,44.1,24100.0,39.6032,39.738,39.6032,39.6571,24100.0
2011-05-04 15:15:00,44.1,44.2,44.07,44.18,14200.0,39.6571,39.747,39.6301,39.7291,14200.0
2011-05-04 15:20:00,44.17,44.2,44.13,44.18,8700.0,39.7201,39.747,39.6841,39.7291,8700.0
2011-05-04 15:25:00,44.18,44.28,44.17,44.25,18300.0,39.7291,39.819,39.7201,39.792,18300.0
2011-05-04 15:30:00,44.26,44.3,44.25,44.29,15300.0,39.801,39.837,39.792,39.828,15300.0
2011-05-04 15:35:00,44.28,44.43,44.26,44.31,53700.0,39.819,39.9539,39.801,39.846,53700.0
2011-05-04 15:40:00,44.31,44.36,44.19,44.19,28300.0,39.846,39.8909,39.738,39.738,28300.0
2011-05-04 15:45:00,44.21,44.22,44.16,44.18,49700.0,39.756,39.765,39.7111,39.7291,49700.0
2011-05-04 15:50:00,44.18,44.2,44.11,44.12,40000.0,39.7291,39.747,39.6661,39.6751,40000.0
2011-05-04 15:55:00,44.12,44.21,44.1,44.18,59500.0,39.6751,39.756,39.6571,39.7291,59500.0
2011-05-05 09:30:00,43.46,43.75,43.13,43.21,58200.0,39.0816,39.3424,38.7848,38.8568,58200.0
2011-05-05 09:35:00,43.21,43.21,42.82,42.83,30700.0,38.8568,38.8568,38.5061,38.5151,30700.0
2011-05-05 09:40:00,42.81,43.22,42.79,43.01,44300.0,38.4971,38.8658,38.4791,38.6769,44300.0
2011-05-05 09:45:00,43.01,43.75,43.01,43.48,46600.0,38.6769,39.3424,38.6769,39.0996,46600.0
2011-05-05 09:50:00,43.47,43.47,42.81,42.92,56000.0,39.0906,39.0906,38.4971,38.596,56000.0
2011-05-05 09:55:00,42.92,43.19,42.85,43.0,24100.0,38.596,38.8388,38.533,38.6679,24100.0
2011-05-05 10:00:00,43.03,43.19,42.95,43.17,29800.0,38.6949,38.8388,38.623,38.8208,29800.0
2011-05-05 10:05:00,43.15,43.2,42.91,43.01,26800.0,38.8028,38.8478,38.587,38.6769,26800.0
2011-05-05 10:10:00,43.0,43.22,43.0,43.16,57500.0,38.6679,38.8658,38.6679,38.8118,57500.0
2011-05-05 10:15:00,43.15,43.2,43.13,43.15,37300.0,38.8028,38.8478,38.7848,38.8028,37300.0
2011-05-05 10:20:00,43.15,43.2,43.1,43.13,21600.0,38.8028,38.8478,38.7579,38.7848,21600.0
2011-05-05 10:25:00,43.13,43.13,42.97,42.97,14700.0,38.7848,38.7848,38.641,38.641,14700.0
2011-05-05 10:30:00,42.99,43.03,42.94,43.0,73800.0,38.6589,38.6949,38.614,38.6679,73800.0
2011-05-05 10:35:00,42.99,43.06,42.98,43.03,30400.0,38.6589,38.7219,38.65,38.6949,30400.0
2011-05-05 10:40:00,43.04,43.05,42.97,42.99,19100.0,38.7039,38.7129,38.641,38.6589,19100.0
2011-05-05 10:45:00,42.99,43.05,42.96,42.98,20500.0,38.6589,38.7129,38.632,38.65,20500.0
2011-05-05 10:50:00,43.0,43.05,42.95,42.99,51500.0,38.6679,38.7129,38.623,38.6589,51500.0
2011-05-05 10:55:00,42.99,43.05,42.98,43.01,12400.0,38.6589,38.7129,38.65,38.6769,12400.0
2011-05-05 11:00:00,42.99,43.02,42.95,42.96,31700.0,38.6589,38.6859,38.623,38.632,31700.0
2011-05-05 11:05:00,42.97,43.01,42.84,42.95,62900.0,38.641,38.6769,38.5241,38.623,62900.0
2011-05-05 11:10:00,42.95,42.96,42.45,42.48,85600.0,38.623,38.632,38.1733,38.2003,85600.0
2011-05-05 11:15:00,42.47,42.78,42.45,42.49,26800.0,38.1913,38.4701,38.1733,38.2093,26800.0
2011-05-05 11:20:00,42.48,42.6,42.28,42.35,29700.0,38.2003,38.3082,38.0205,38.0834,29700.0
2011-05-05 11:25:00,42.37,42.42,42.27,42.38,47500.0,38.1014,38.1464,38.0115,38.1104,47500.0
2011-05-05 11:30:00,42.4,42.73,42.3,42.64,53200.0,38.1284,38.4251,38.0385,38.3442,53200.0
2011-05-05 11:35:00,42.64,42.64,42.54,42.54,17500.0,38.3442,38.3442,38.2543,38.2543,17500.0
2011-05-05 11:40:00,42.56,42.66,42.54,42.58,17600.0,38.2723,38.3622,38.2543,38.2902,17600.0
2011-05-05 11:45:00,42.59,42.74,42.58,42.71,17800.0,38.2992,38.4341,38.2902,38.4072,17800.0
2011-05-05 11:50:00,42.71,42.76,42.64,42.64,30700.0,38.4072,38.4521,38.3442,38.3442,30700.0
2011-05-05 11:55:00,42.62,42.71,42.62,42.66,14600.0,38.3262,38.4072,38.3262,38.3622,14600.0
2011-05-05 12:00:00,42.68,42.75,42.65,42.75,33800.0,38.3802,38.4431,38.3532,38.4431,33800.0
2011-05-05 12:05:00,42.75,42.89,42.65,42.8,35500.0,38.4431,38.569,38.3532,38.4881,35500.0
2011-05-05 12:10:00,42.77,42.87,42.75,42.82,15200.0,38.4611,38.551,38.4431,38.5061,15200.0
2011-05-05 12:15:00,42.82,42.89,42.75,42.87,25500.0,38.5061,38.569,38.4431,38.551,25500.0
2011-05-05 12:20:00,42.87,43.03,42.86,42.96,56100.0,38.551,38.6949,38.542,38.632,56100.0
2011-05-05 12:25:00,42.96,42.98,42.77,42.91,26900.0,38.632,38.65,38.4611,38.587,26900.0
2011-05-05 12:30:00,42.92,42.93,42.69,42.82,24200.0,38.596,38.605,38.3892,38.5061,24200.0
2011-05-05 12:35:00,42.81,42.84,42.7,42.72,19700.0,38.4971,38.5241,38.3982,38.4161,19700.0
2011-05-05 12:40:00,42.72,42.79,42.6,42.61,23300.0,38.4161,38.4791,38.3082,38.3172,23300.0
2011-05-05 12:45:00,42.6,42.61,42.54,42.55,20500.0,38.3082,38.3172,38.2543,38.2633,20500.0
2011-05-05 12:50:00,42.54,42.55,42.32,42.32,15800.0,38.2543,38.2633,38.0564,38.0564,15800.0
2011-05-05 12:55:00,42.31,42.36,42.27,42.35,6900.0,38.0475,38.0924,38.0115,38.0834,6900.0
2011-05-05 13:00:00,42.34,42.34,42.28,42.33,10800.0,38.0744,38.0744,38.0205,38.0654,10800.0
2011-05-05 13:05:00,42.32,42.32,42.19,42.25,36500.0,38.0564,38.0564,37.9395,37.9935,36500.0
2011-05-05 13:10:00,42.25,42.35,42.24,42.34,8900.0,37.9935,38.0834,37.9845,38.0744,8900.0
2011-05-05 13:15:00,42.35,42.39,42.31,42.35,13800.0,38.0834,38.1194,38.0475,38.0834,13800.0
2011-05-05 13:20:00,42.34,42.51,42.34,42.39,19100.0,38.0744,38.2273,38.0744,38.1194,19100.0
2011-05-05 13:25:00,42.4,42.47,42.39,42.46,9900.0,38.1284,38.1913,38.1194,38.1823,9900.0
2011-05-05 13:30:00,42.44,42.44,42.28,42.3,13500.0,38.1644,38.1644,38.0205,38.0385,13500.0
2011-05-05 13:35:00,42.31,42.35,42.24,42.24,13700.0,38.0475,38.0834,37.9845,37.9845,13700.0
2011-05-05 13:40:00,42.25,42.26,42.16,42.26,24100.0,37.9935,38.0025,37.9126,38.0025,24100.0
2011-05-05 13:45:00,42.26,42.32,42.22,42.28,15200.0,38.0025,38.0564,37.9665,38.0205,15200.0
2011-05-05 13:50:00,42.27,42.32,42.24,42.27,10000.0,38.0115,38.0564,37.9845,38.0115,10000.0
2011-05-05 13:55:00,42.29,42.35,42.26,42.32,15600.0,38.0295,38.0834,38.0025,38.0564,15600.0
2011-05-05 14:00:00,42.3,42.35,42.2,42.2,32900.0,38.0385,38.0834,37.9485,37.9485,32900.0
2011-05-05 14:05:00,42.21,42.23,42.11,42.12,29900.0,37.9575,37.9755,37.8676,37.8766,29900.0
2011-05-05 14:10:00,42.11,42.14,42.0,42.03,29800.0,37.8676,37.8946,37.7687,37.7957,29800.0
2011-05-05 14:15:00,42.03,42.08,42.0,42.01,42700.0,37.7957,37.8406,37.7687,37.7777,42700.0
2011-05-05 14:20:00,42.0,42.13,41.99,42.06,24800.0,37.7687,37.8856,37.7597,37.8226,24800.0
2011-05-05 14:25:00,42.05,42.08,41.95,41.98,23200.0,37.8136,37.8406,37.7237,37.7507,23200.0
2011-05-05 14:30:00,41.98,41.99,41.93,41.98,24500.0,37.7507,37.7597,37.7057,37.7507,24500.0
2011-05-05 14:35:00,41.98,42.04,41.91,41.91,24500.0,37.7507,37.8047,37.6877,37.6877,24500.0
2011-05-05 14:40:00,41.92,41.92,41.81,41.81,21400.0,37.6967,37.6967,37.5978,37.5978,21400.0
2011-05-05 14:45:00,41.83,41.83,41.61,41.63,34500.0,37.6158,37.6158,37.418,37.436,34500.0
2011-05-05 14:50:00,41.63,41.63,41.5,41.5,26500.0,37.436,37.436,37.3191,37.3191,26500.0
2011-05-05 14:55:00,41.52,41.63,41.43,41.48,38700.0,37.337,37.436,37.2561,37.3011,38700.0
2011-05-05 15:00:00,41.49,41.72,41.47,41.65,52700.0,37.3101,37.5169,37.2921,37.4539,52700.0
2011-05-05 15:05:00,41.66,41.72,41.54,41.69,57400.0,37.4629,37.5169,37.355,37.4899,57400.0
2011-05-05 15:10:00,41.67,42.02,41.65,41.92,137800.0,37.4719,37.7867,37.4539,37.6967,137800.0
2011-05-05 15:15:00,41.93,42.15,41.92,41.94,130900.0,37.7057,37.9036,37.6967,37.7147,130900.0
2011-05-05 15:20:00,41.94,41.94,41.5,41.51,78800.0,37.7147,37.7147,37.3191,37.328,78800.0
2011-05-05 15:25:00,41.5,41.55,41.35,41.41,76800.0,37.3191,37.364,37.1842,37.2381,76800.0
2011-05-05 15:30:00,41.39,41.65,41.39,41.6,85400.0,37.2201,37.4539,37.2201,37.409,85400.0
2011-05-05 15:35:00,41.6,41.6,41.48,41.52,56100.0,37.409,37.409,37.3011,37.337,56100.0
2011-05-05 15:40:00,41.51,41.51,41.39,41.51,72400.0,37.328,37.328,37.2201,37.328,72400.0
2011-05-05 15:45:00,41.48,41.58,41.45,41.48,113800.0,37.3011,37.391,37.2741,37.3011,113800.0
2011-05-05 15:50:00,41.47,41.5,41.27,41.28,110400.0,37.2921,37.3191,37.1122,37.1212,110400.0
2011-05-05 15:55:00,41.28,41.44,41.27,41.37,161700.0,37.1212,37.2651,37.1122,37.2022,161700.0
2011-05-06 09:30:00,42.04,42.38,41.96,42.15,43800.0,37.8047,38.1104,37.7327,37.9036,43800.0
2011-05-06 09:35:00,42.16,42.26,41.88,41.92,30900.0,37.9126,38.0025,37.6608,37.6967,30900.0
2011-05-06 09:40:00,41.93,41.94,41.65,41.7,21300.0,37.7057,37.7147,37.4539,37.4989,21300.0
2011-05-06 09:45:00,41.72,41.9,41.6,41.7,17800.0,37.5169,37.6788,37.409,37.4989,17800.0
2011-05-06 09:50:00,41.66,41.89,41.63,41.82,36900.0,37.4629,37.6698,37.436,37.6068,36900.0
2011-05-06 09:55:00,41.78,42.05,41.78,41.95,32900.0,37.5708,37.8136,37.5708,37.7237,32900.0
2011-05-06 10:00:00,41.94,42.02,41.92,41.99,52700.0,37.7147,37.7867,37.6967,37.7597,52700.0
2011-05-06 10:05:00,41.99,42.03,41.96,41.97,27300.0,37.7597,37.7957,37.7327,37.7417,27300.0
2011-05-06 10:10:00,41.96,42.06,41.96,42.06,16800.0,37.7327,37.8226,37.7327,37.8226,16800.0
2011-05-06 10:15:00,42.05,42.09,41.96,42.09,14100.0,37.8136,37.8496,37.7327,37.8496,14100.0
2011-05-06 10:20:00,42.08,42.15,42.05,42.15,10000.0,37.8406,37.9036,37.8136,37.9036,10000.0
2011-05-06 10:25:00,42.13,42.15,42.06,42.07,10800.0,37.8856,37.9036,37.8226,37.8316,10800.0
2011-05-06 10:30:00,42.08,42.08,42.0,42.07,13300.0,37.8406,37.8406,37.7687,37.8316,13300.0
2011-05-06 10:35:00,42.08,42.14,42.05,42.13,10000.0,37.8406,37.8946,37.8136,37.8856,10000.0
2011-05-06 10:40:00,42.12,42.2,42.11,42.2,8200.0,37.8766,37.9485,37.8676,37.9485,8200.0
2011-05-06 10:45:00,42.19,42.2,42.09,42.11,10200.0,37.9395,37.9485,37.8496,37.8676,10200.0
2011-05-06 10:50:00,42.11,42.13,42.01,42.01,10600.0,37.8676,37.8856,37.7777,37.7777,10600.0
2011-05-06 10:55:00,42.01,42.04,42.0,42.02,15900.0,37.7777,37.8047,37.7687,37.7867,15900.0
2011-05-06 11:00:00,42.02,42.05,42.0,42.04,8200.0,37.7867,37.8136,37.7687,37.8047,8200.0
2011-05-06 11:05:00,42.04,42.2,42.04,42.2,18000.0,37.8047,37.9485,37.8047,37.9485,18000.0
2011-05-06 11:10:00,42.19,42.33,42.19,42.31,17000.0,37.9395,38.0654,37.9395,38.0475,17000.0
2011-05-06 11:15:00,42.32,42.53,42.28,42.48,24300.0,38.0564,38.2453,38.0205,38.2003,24300.0
2011-05-06 11:20:00,42.47,42.52,42.44,42.47,15300.0,38.1913,38.2363,38.1644,38.1913,15300.0
2011-05-06 11:25:00,42.47,42.5,42.4,42.47,18900.0,38.1913,38.2183,38.1284,38.1913,18900.0
2011-05-06 11:30:00,42.47,42.5,42.44,42.46,13300.0,38.1913,38.2183,38.1644,38.1823,13300.0
2011-05-06 11:35:00,42.45,42.45,42.27,42.31,8800.0,38.1733,38.1733,38.0115,38.0475,8800.0
2011-05-06 11:40:00,42.31,42.35,42.29,42.3,5700.0,38.0475,38.0834,38.0295,38.0385,5700.0
2011-05-06 11:45:00,42.31,42.42,42.31,42.39,5500.0,38.0475,38.1464,38.0475,38.1194,5500.0
2011-05-06 11:50:00,42.4,42.4,42.33,42.33,4200.0,38.1284,38.1284,38.0654,38.0654,4200.0
2011-05-06 11:55:00,42.33,42.34,42.23,42.3,9300.0,38.0654,38.0744,37.9755,38.0385,9300.0
2011-05-06 12:00:00,42.32,42.34,42.25,42.26,11800.0,38.0564,38.0744,37.9935,38.0025,11800.0
2011-05-06 12:05:00,42.24,42.24,42.07,42.08,8800.0,37.9845,37.9845,37.8316,37.8406,8800.0
2011-05-06 12:10:00,42.09,42.13,41.99,42.05,11200.0,37.8496,37.8856,37.7597,37.8136,11200.0
2011-05-06 12:15:00,42.06,42.06,41.92,41.94,11800.0,37.8226,37.8226,37.6967,37.7147,11800.0
2011-05-06 12:20:00,41.92,42.05,41.92,42.05,8100.0,37.6967,37.8136,37.6967,37.8136,8100.0
2011-05-06 12:25:00,42.04,42.08,41.99,42.01,4100.0,37.8047,37.8406,37.7597,37.7777,4100.0
2011-05-06 12:30:00,41.98,42.09,41.96,42.01,8800.0,37.7507,37.8496,37.7327,37.7777,8800.0
2011-05-06 12:35:00,42.0,42.0,41.91,41.92,5800.0,37.7687,37.7687,37.6877,37.6967,5800.0
2011-05-06 12:40:00,41.92,41.93,41.73,41.73,12700.0,37.6967,37.7057,37.5259,37.5259,12700.0
2011-05-06 12:45:00,41.73,41.76,41.68,41.68,7600.0,37.5259,37.5529,37.4809,37.4809,7600.0
2011-05-06 12:50:00,41.67,41.72,41.6,41.71,11900.0,37.4719,37.5169,37.409,37.5079,11900.0
2011-05-06 12:55:00,41.69,41.7,41.61,41.69,4300.0,37.4899,37.4989,37.418,37.4899,4300.0
2011-05-06 13:00:00,41.69,41.75,41.68,41.7,5500.0,37.4899,37.5439,37.4809,37.4989,5500.0
2011-05-06 13:05:00,41.7,41.74,41.62,41.74,6900.0,37.4989,37.5349,37.427,37.5349,6900.0
2011-05-06 13:10:00,41.73,41.73,41.49,41.51,15700.0,37.5259,37.5259,37.3101,37.328,15700.0
2011-05-06 13:15:00,41.5,41.51,41.31,41.34,13500.0,37.3191,37.328,37.1482,37.1752,13500.0
2011-05-06 13:20:00,41.31,41.38,41.28,41.32,12300.0,37.1482,37.2111,37.1212,37.1572,12300.0
2011-05-06 13:25:00,41.32,41.35,41.26,41.33,27900.0,37.1572,37.1842,37.1032,37.1662,27900.0
2011-05-06 13:30:00,41.33,41.46,41.32,41.42,9900.0,37.1662,37.2831,37.1572,37.2471,9900.0
2011-05-06 13:35:00,41.41,41.42,41.32,41.35,9800.0,37.2381,37.2471,37.1572,37.1842,9800.0
2011-05-06 13:40:00,41.35,41.41,41.31,41.31,6700.0,37.1842,37.2381,37.1482,37.1482,6700.0
2011-05-06 13:45:00,41.3,41.35,41.26,41.26,8100.0,37.1392,37.1842,37.1032,37.1032,8100.0
2011-05-06 13:50:00,41.27,41.3,41.25,41.29,7700.0,37.1122,37.1392,37.0942,37.1302,7700.0
2011-05-06 13:55:00,41.28,41.29,41.25,41.26,6300.0,37.1212,37.1302,37.0942,37.1032,6300.0
2011-05-06 14:00:00,41.26,41.28,41.22,41.25,25600.0,37.1032,37.1212,37.0673,37.0942,25600.0
2011-05-06 14:05:00,41.24,41.27,41.22,41.24,14200.0,37.0852,37.1122,37.0673,37.0852,14200.0
2011-05-06 14:10:00,41.25,41.35,41.23,41.28,15400.0,37.0942,37.1842,37.0763,37.1212,15400.0
2011-05-06 14:15:00,41.29,41.34,41.27,41.33,9700.0,37.1302,37.1752,37.1122,37.1662,9700.0
2011-05-06 14:20:00,41.32,41.33,41.26,41.27,21700.0,37.1572,37.1662,37.1032,37.1122,21700.0
2011-05-06 14:25:00,41.26,41.28,41.08,41.13,23800.0,37.1032,37.1212,36.9414,36.9863,23800.0
2011-05-06 14:30:00,41.13,41.15,41.03,41.05,10800.0,36.9863,37.0043,36.8964,36.9144,10800.0
2011-05-06 14:35:00,41.05,41.07,41.01,41.04,16200.0,36.9144,36.9324,36.8784,36.9054,16200.0
2011-05-06 14:40:00,41.03,41.1,41.03,41.05,9700.0,36.8964,36.9594,36.8964,36.9144,9700.0
2011-05-06 14:45:00,41.06,41.09,40.97,41.02,16200.0,36.9234,36.9504,36.8425,36.8874,16200.0
2011-05-06 14:50:00,41.03,41.05,40.94,40.96,22700.0,36.8964,36.9144,36.8155,36.8335,22700.0
2011-05-06 14:55:00,40.95,41.05,40.95,41.01,12400.0,36.8245,36.9144,36.8245,36.8784,12400.0
2011-05-06 15:00:00,41.0,41.14,40.96,41.09,27200.0,36.8694,36.9953,36.8335,36.9504,27200.0
2011-05-06 15:05:00,41.08,41.08,40.96,41.02,12000.0,36.9414,36.9414,36.8335,36.8874,12000.0
2011-05-06 15:10:00,41.02,41.13,41.02,41.05,15600.0,36.8874,36.9863,36.8874,36.9144,15600.0
2011-05-06 15:15:00,41.03,41.09,41.02,41.07,17500.0,36.8964,36.9504,36.8874,36.9324,17500.0
2011-05-06 15:20:00,41.08,41.08,40.95,40.96,22200.0,36.9414,36.9414,36.8245,36.8335,22200.0
2011-05-06 15:25:00,40.95,40.97,40.84,40.86,31300.0,36.8245,36.8425,36.7255,36.7435,31300.0
2011-05-06 15:30:00,40.86,40.89,40.83,40.87,28800.0,36.7435,36.7705,36.7166,36.7525,28800.0
2011-05-06 15:35:00,40.87,40.87,40.78,40.8,29100.0,36.7525,36.7525,36.6716,36.6896,29100.0
2011-05-06 15:40:00,40.8,40.95,40.79,40.93,30800.0,36.6896,36.8245,36.6806,36.8065,30800.0
2011-05-06 15:45:00,40.93,40.99,40.91,40.99,36000.0,36.8065,36.8604,36.7885,36.8604,36000.0
2011-05-06 15:50:00,40.99,40.99,40.9,40.97,41600.0,36.8604,36.8604,36.7795,36.8425,41600.0
2011-05-06 15:55:00,40.96,40.97,40.85,40.92,97200.0,36.8335,36.8425,36.7345,36.7975,97200.0
2011-05-09 09:30:00,41.03,41.06,40.91,41.03,25900.0,36.8964,36.9234,36.7885,36.8964,25900.0
2011-05-09 09:35:00,41.0,41.01,40.87,40.91,12400.0,36.8694,36.8784,36.7525,36.7885,12400.0
2011-05-09 09:40:00,40.92,40.94,40.74,40.8,14600.0,36.7975,36.8155,36.6356,36.6896,14600.0
2011-05-09 09:45:00,40.81,40.89,40.7,40.71,14400.0,36.6986,36.7705,36.5997,36.6086,14400.0
2011-05-09 09:50:00,40.73,40.76,40.56,40.63,19400.0,36.6266,36.6536,36.4738,36.5367,19400.0
2011-05-09 09:55:00,40.66,40.67,40.5,40.53,13700.0,36.5637,36.5727,36.4198,36.4468,13700.0
2011-05-09 10:00:00,40.5,40.57,40.43,40.55,11400.0,36.4198,36.4827,36.3569,36.4648,11400.0
2011-05-09 10:05:00,40.58,40.72,40.55,40.72,17100.0,36.4917,36.6176,36.4648,36.6176,17100.0
2011-05-09 10:10:00,40.75,40.92,40.68,40.9,16700.0,36.6446,36.7975,36.5817,36.7795,16700.0
2011-05-09 10:15:00,40.91,40.94,40.77,40.77,17000.0,36.7885,36.8155,36.6626,36.6626,17000.0
2011-05-09 10:20:00,40.75,40.88,40.75,40.86,14200.0,36.6446,36.7615,36.6446,36.7435,14200.0
2011-05-09 10:25:00,40.84,40.88,40.65,40.71,17800.0,36.7255,36.7615,36.5547,36.6086,17800.0
2011-05-09 10:30:00,40.7,40.7,40.61,40.69,7300.0,36.5997,36.5997,36.5187,36.5907,7300.0
2011-05-09 10:35:00,40.69,40.71,40.52,40.54,7600.0,36.5907,36.6086,36.4378,36.4558,7600.0
2011-05-09 10:40:00,40.56,40.58,40.5,40.55,12000.0,36.4738,36.4917,36.4198,36.4648,12000.0
2011-05-09 10:45:00,40.54,40.54,40.37,40.43,13300.0,36.4558,36.4558,36.3029,36.3569,13300.0
2011-05-09 10:50:00,40.45,40.58,40.44,40.54,10900.0,36.3748,36.4917,36.3658,36.4558,10900.0
2011-05-09 10:55:00,40.57,40.59,40.48,40.49,11800.0,36.4827,36.5007,36.4018,36.4108,11800.0
2011-05-09 11:00:00,40.49,40.59,40.49,40.55,8200.0,36.4108,36.5007,36.4108,36.4648,8200.0
2011-05-09 11:05:00,40.55,40.58,40.51,40.56,11900.0,36.4648,36.4917,36.4288,36.4738,11900.0
2011-05-09 11:10:00,40.55,40.63,40.53,40.61,8600.0,36.4648,36.5367,36.4468,36.5187,8600.0
2011-05-09 11:15:00,40.61,40.61,40.42,40.44,24200.0,36.5187,36.5187,36.3479,36.3658,24200.0
2011-05-09 11:20:00,40.45,40.52,40.42,40.44,9900.0,36.3748,36.4378,36.3479,36.3658,9900.0
2011-05-09 11:25:00,40.44,40.44,40.38,40.43,3900.0,36.3658,36.3658,36.3119,36.3569,3900.0
2011-05-09 11:30:00,40.43,40.47,40.38,40.38,6200.0,36.3569,36.3928,36.3119,36.3119,6200.0
2011-05-09 11:35:00,40.38,40.39,40.37,40.38,3800.0,36.3119,36.3209,36.3029,36.3119,3800.0
2011-05-09 11:40:00,40.39,40.4,40.32,40.37,8200.0,36.3209,36.3299,36.2579,36.3029,8200.0
2011-05-09 11:45:00,40.36,40.5,40.36,40.5,10400.0,36.2939,36.4198,36.2939,36.4198,10400.0
2011-05-09 11:50:00,40.5,40.53,40.44,40.53,12400.0,36.4198,36.4468,36.3658,36.4468,12400.0
2011-05-09 11:55:00,40.54,40.55,40.52,40.52,11500.0,36.4558,36.4648,36.4378,36.4378,11500.0
2011-05-09 12:00:00,40.52,40.62,40.52,40.62,12000.0,36.4378,36.5277,36.4378,36.5277,12000.0
2011-05-09 12:05:00,40.64,40.69,40.62,40.68,8900.0,36.5457,36.5907,36.5277,36.5817,8900.0
2011-05-09 12:10:00,40.69,40.72,40.64,40.66,20800.0,36.5907,36.6176,36.5457,36.5637,20800.0
2011-05-09 12:15:00,40.67,40.76,40.67,40.71,10700.0,36.5727,36.6536,36.5727,36.6086,10700.0
2011-05-09 12:20:00,40.7,40.71,40.64,40.65,8500.0,36.5997,36.6086,36.5457,36.5547,8500.0
2011-05-09 12:25:00,40.64,40.64,40.56,40.57,6800.0,36.5457,36.5457,36.4738,36.4827,6800.0
2011-05-09 12:30:00,40.55,40.57,40.54,40.56,4100.0,36.4648,36.4827,36.4558,36.4738,4100.0
2011-05-09 12:35:00,40.56,40.59,40.55,40.57,5800.0,36.4738,36.5007,36.4648,36.4827,5800.0
2011-05-09 12:40:00,40.57,40.58,40.55,40.56,4000.0,36.4827,36.4917,36.4648,36.4738,4000.0
2011-05-09 12:45:00,40.55,40.56,40.54,40.55,3800.0,36.4648,36.4738,36.4558,36.4648,3800.0
2011-05-09 12:50:00,40.57,40.57,40.49,40.5,7100.0,36.4827,36.4827,36.4108,36.4198,7100.0
2011-05-09 12:55:00,40.51,40.52,40.5,40.5,4000.0,36.4288,36.4378,36.4198,36.4198,4000.0
2011-05-09 13:00:00,40.49,40.53,40.49,40.53,3800.0,36.4108,36.4468,36.4108,36.4468,3800.0
2011-05-09 13:05:00,40.53,40.53,40.5,40.51,5600.0,36.4468,36.4468,36.4198,36.4288,5600.0
2011-05-09 13:10:00,40.51,40.52,40.5,40.5,5600.0,36.4288,36.4378,36.4198,36.4198,5600.0
2011-05-09 13:15:00,40.5,40.51,40.43,40.43,10400.0,36.4198,36.4288,36.3569,36.3569,10400.0
2011-05-09 13:20:00,40.43,40.43,40.36,40.37,8800.0,36.3569,36.3569,36.2939,36.3029,8800.0
2011-05-09 13:25:00,40.37,40.44,40.35,40.43,5300.0,36.3029,36.3658,36.2849,36.3569,5300.0
2011-05-09 13:30:00,40.44,40.48,40.44,40.48,4800.0,36.3658,36.4018,36.3658,36.4018,4800.0
2011-05-09 13:35:00,40.49,40.49,40.47,40.47,3100.0,36.4108,36.4108,36.3928,36.3928,3100.0
2011-05-09 13:40:00,40.47,40.5,40.43,40.43,8300.0,36.3928,36.4198,36.3569,36.3569,8300.0
2011-05-09 13:45:00,40.44,40.49,40.42,40.48,6400.0,36.3658,36.4108,36.3479,36.4018,6400.0
2011-05-09 13:50:00,40.49,40.49,40.47,40.48,2900.0,36.4108,36.4108,36.3928,36.4018,2900.0
2011-05-09 13:55:00,40.48,40.48,40.43,40.46,6300.0,36.4018,36.4018,36.3569,36.3838,6300.0
2011-05-09 14:00:00,40.46,40.49,40.43,40.43,7500.0,36.3838,36.4108,36.3569,36.3569,7500.0
2011-05-09 14:05:00,40.42,40.5,40.41,40.5,4300.0,36.3479,36.4198,36.3389,36.4198,4300.0
2011-05-09 14:10:00,40.5,40.5,40.47,40.48,10600.0,36.4198,36.4198,36.3928,36.4018,10600.0
2011-05-09 14:15:00,40.49,40.49,40.45,40.48,5300.0,36.4108,36.4108,36.3748,36.4018,5300.0
2011-05-09 14:20:00,40.48,40.49,40.46,40.48,5600.0,36.4018,36.4108,36.3838,36.4018,5600.0
2011-05-09 14:25:00,40.48,40.48,40.45,40.47,5400.0,36.4018,36.4018,36.3748,36.3928,5400.0
2011-05-09 14:30:00,40.47,40.51,40.47,40.5,8400.0,36.3928,36.4288,36.3928,36.4198,8400.0
2011-05-09 14:35:00,40.51,40.52,40.49,40.51,6300.0,36.4288,36.4378,36.4108,36.4288,6300.0
2011-05-09 14:40:00,40.51,40.54,40.5,40.5,8000.0,36.4288,36.4558,36.4198,36.4198,8000.0
2011-05-09 14:45:00,40.48,40.48,40.44,40.44,6100.0,36.4018,36.4018,36.3658,36.3658,6100.0
2011-05-09 14:50:00,40.44,40.44,40.4,40.42,5500.0,36.3658,36.3658,36.3299,36.3479,5500.0
2011-05-09 14:55:00,40.42,40.47,40.42,40.47,10100.0,36.3479,36.3928,36.3479,36.3928,10100.0
2011-05-09 15:00:00,40.47,40.51,40.46,40.49,14300.0,36.3928,36.4288,36.3838,36.4108,14300.0
2011-05-09 15:05:00,40.49,40.51,40.47,40.5,8900.0,36.4108,36.4288,36.3928,36.4198,8900.0
2011-05-09 15:10:00,40.5,40.51,40.49,40.49,15800.0,36.4198,36.4288,36.4108,36.4108,15800.0
2011-05-09 15:15:00,40.49,40.5,40.49,40.5,11200.0,36.4108,36.4198,36.4108,36.4198,11200.0
2011-05-09 15:20:00,40.49,40.5,40.49,40.49,15800.0,36.4108,36.4198,36.4108,36.4108,15800.0
2011-05-09 15:25:00,40.49,40.5,40.46,40.47,22500.0,36.4108,36.4198,36.3838,36.3928,22500.0
2011-05-09 15:30:00,40.47,40.5,40.45,40.46,28400.0,36.3928,36.4198,36.3748,36.3838,28400.0
2011-05-09 15:35:00,40.47,40.5,40.46,40.49,27200.0,36.3928,36.4198,36.3838,36.4108,27200.0
2011-05-09 15:40:00,40.5,40.5,40.48,40.49,24200.0,36.4198,36.4198,36.4018,36.4108,24200.0
2011-05-09 15:45:00,40.49,40.55,40.49,40.53,35500.0,36.4108,36.4648,36.4108,36.4468,35500.0
2011-05-09 15:50:00,40.53,40.56,40.52,40.54,34800.0,36.4468,36.4738,36.4378,36.4558,34800.0
2011-05-09 15:55:00,40.54,40.57,40.48,40.55,79700.0,36.4558,36.4827,36.4018,36.4648,79700.0
2011-05-10 09:30:00,40.78,40.88,40.71,40.79,27500.0,36.6716,36.7615,36.6086,36.6806,27500.0
2011-05-10 09:35:00,40.8,40.83,40.75,40.75,8200.0,36.6896,36.7166,36.6446,36.6446,8200.0
2011-05-10 09:40:00,40.75,40.75,40.54,40.59,11400.0,36.6446,36.6446,36.4558,36.5007,11400.0
2011-05-10 09:45:00,40.61,40.8,40.59,40.76,15400.0,36.5187,36.6896,36.5007,36.6536,15400.0
2011-05-10 09:50:00,40.77,40.9,40.67,40.69,8200.0,36.6626,36.7795,36.5727,36.5907,8200.0
2011-05-10 09:55:00,40.67,40.83,40.65,40.83,8000.0,36.5727,36.7166,36.5547,36.7166,8000.0
2011-05-10 10:00:00,40.83,40.93,40.83,40.89,6800.0,36.7166,36.8065,36.7166,36.7705,6800.0
2011-05-10 10:05:00,40.89,40.91,40.86,40.86,4200.0,36.7705,36.7885,36.7435,36.7435,4200.0
2011-05-10 10:10:00,40.87,40.97,40.87,40.97,2700.0,36.7525,36.8425,36.7525,36.8425,2700.0
2011-05-10 10:15:00,40.97,41.07,40.97,41.05,6200.0,36.8425,36.9324,36.8425,36.9144,6200.0
2011-05-10 10:20:00,41.06,41.15,41.05,41.1,6800.0,36.9234,37.0043,36.9144,36.9594,6800.0
2011-05-10 10:25:00,41.07,41.11,41.02,41.03,4300.0,36.9324,36.9683,36.8874,36.8964,4300.0
2011-05-10 10:30:00,41.02,41.17,41.02,41.14,7300.0,36.8874,37.0223,36.8874,36.9953,7300.0
2011-05-10 10:35:00,41.12,41.15,41.11,41.12,68400.0,36.9773,37.0043,36.9683,36.9773,68400.0
2011-05-10 10:40:00,41.1,41.1,41.03,41.08,5600.0,36.9594,36.9594,36.8964,36.9414,5600.0
2011-05-10 10:45:00,41.1,41.12,41.06,41.11,5800.0,36.9594,36.9773,36.9234,36.9683,5800.0
2011-05-10 10:50:00,41.11,41.22,41.11,41.19,6900.0,36.9683,37.0673,36.9683,37.0403,6900.0
2011-05-10 10:55:00,41.21,41.25,41.18,41.18,7300.0,37.0583,37.0942,37.0313,37.0313,7300.0
2011-05-10 11:00:00,41.16,41.17,41.1,41.12,8300.0,37.0133,37.0223,36.9594,36.9773,8300.0
2011-05-10 11:05:00,41.1,41.16,41.1,41.16,9600.0,36.9594,37.0133,36.9594,37.0133,9600.0
2011-05-10 11:10:00,41.15,41.18,41.15,41.18,3800.0,37.0043,37.0313,37.0043,37.0313,3800.0
2011-05-10 11:15:00,41.2,41.23,41.07,41.07,6700.0,37.0493,37.0763,36.9324,36.9324,6700.0
2011-05-10 11:20:00,41.07,41.07,40.98,40.98,12700.0,36.9324,36.9324,36.8514,36.8514,12700.0
2011-05-10 11:25:00,40.97,41.06,40.96,41.06,11700.0,36.8425,36.9234,36.8335,36.9234,11700.0
2011-05-10 11:30:00,41.05,41.07,41.01,41.02,9900.0,36.9144,36.9324,36.8784,36.8874,9900.0
2011-05-10 11:35:00,41.02,41.04,41.01,41.02,4600.0,36.8874,36.9054,36.8784,36.8874,4600.0
2011-05-10 11:40:00,41.02,41.11,41.02,41.1,4800.0,36.8874,36.9683,36.8874,36.9594,4800.0
2011-05-10 11:45:00,41.1,41.15,41.1,41.12,5600.0,36.9594,37.0043,36.9594,36.9773,5600.0
2011-05-10 11:50:00,41.13,41.23,41.13,41.23,11400.0,36.9863,37.0763,36.9863,37.0763,11400.0
2011-05-10 11:55:00,41.24,41.26,41.18,41.18,6900.0,37.0852,37.1032,37.0313,37.0313,6900.0
2011-05-10 12:00:00,41.17,41.27,41.16,41.26,28300.0,37.0223,37.1122,37.0133,37.1032,28300.0
2011-05-10 12:05:00,41.26,41.27,41.24,41.27,10000.0,37.1032,37.1122,37.0852,37.1122,10000.0
2011-05-10 12:10:00,41.27,41.4,41.27,41.4,41100.0,37.1122,37.2291,37.1122,37.2291,41100.0
2011-05-10 12:15:00,41.4,41.51,41.4,41.51,35700.0,37.2291,37.328,37.2291,37.328,35700.0
2011-05-10 12:20:00,41.51,41.55,41.48,41.5,15800.0,37.328,37.364,37.3011,37.3191,15800.0
2011-05-10 12:25:00,41.48,41.63,41.46,41.62,36300.0,37.3011,37.436,37.2831,37.427,36300.0
2011-05-10 12:30:00,41.62,41.64,41.61,41.64,15700.0,37.427,37.445,37.418,37.445,15700.0
2011-05-10 12:35:00,41.64,41.66,41.58,41.64,4500.0,37.445,37.4629,37.391,37.445,4500.0
2011-05-10 12:40:00,41.65,41.65,41.53,41.53,8100.0,37.4539,37.4539,37.346,37.346,8100.0
2011-05-10 12:45:00,41.54,41.6,41.54,41.56,7800.0,37.355,37.409,37.355,37.373,7800.0
2011-05-10 12:50:00,41.56,41.61,41.54,41.6,3800.0,37.373,37.418,37.355,37.409,3800.0
2011-05-10 12:55:00,41.61,41.62,41.56,41.57,8400.0,37.418,37.427,37.373,37.382,8400.0
2011-05-10 13:00:00,41.56,41.61,41.49,41.61,12700.0,37.373,37.418,37.3101,37.418,12700.0
2011-05-10 13:05:00,41.61,41.62,41.54,41.54,7600.0,37.418,37.427,37.355,37.355,7600.0
2011-05-10 13:10:00,41.55,41.58,41.49,41.5,22700.0,37.364,37.391,37.3101,37.3191,22700.0
2011-05-10 13:15:00,41.5,41.53,41.43,41.52,11400.0,37.3191,37.346,37.2561,37.337,11400.0
2011-05-10 13:20:00,41.51,41.51,41.47,41.5,12900.0,37.328,37.328,37.2921,37.3191,12900.0
2011-05-10 13:25:00,41.5,41.5,41.47,41.5,8500.0,37.3191,37.3191,37.2921,37.3191,8500.0
2011-05-10 13:30:00,41.49,41.5,41.46,41.49,10300.0,37.3101,37.3191,37.2831,37.3101,10300.0
2011-05-10 13:35:00,41.48,41.48,41.41,41.43,11300.0,37.3011,37.3011,37.2381,37.2561,11300.0
2011-05-10 13:40:00,41.45,41.45,41.4,41.41,6000.0,37.2741,37.2741,37.2291,37.2381,6000.0
2011-05-10 13:45:00,41.41,41.41,41.36,41.36,1400.0,37.2381,37.2381,37.1932,37.1932,1400.0
2011-05-10 13:50:00,41.36,41.44,41.34,41.41,7800.0,37.1932,37.2651,37.1752,37.2381,7800.0
2011-05-10 13:55:00,41.41,41.43,41.37,41.43,4800.0,37.2381,37.2561,37.2022,37.2561,4800.0
2011-05-10 14:00:00,41.42,41.42,41.4,41.41,1300.0,37.2471,37.2471,37.2291,37.2381,1300.0
2011-05-10 14:05:00,41.4,41.41,41.38,41.41,2900.0,37.2291,37.2381,37.2111,37.2381,2900.0
2011-05-10 14:10:00,41.42,41.44,41.41,41.44,5200.0,37.2471,37.2651,37.2381,37.2651,5200.0
2011-05-10 14:15:00,41.45,41.46,41.38,41.41,12000.0,37.2741,37.2831,37.2111,37.2381,12000.0
2011-05-10 14:20:00,41.42,41.42,41.39,41.39,4600.0,37.2471,37.2471,37.2201,37.2201,4600.0
2011-05-10 14:25:00,41.38,41.51,41.38,41.49,52400.0,37.2111,37.328,37.2111,37.3101,52400.0
2011-05-10 14:30:00,41.5,41.5,41.48,41.49,9200.0,37.3191,37.3191,37.3011,37.3101,9200.0
2011-05-10 14:35:00,41.5,41.52,41.48,41.51,27300.0,37.3191,37.337,37.3011,37.328,27300.0
2011-05-10 14:40:00,41.52,41.59,41.5,41.58,27800.0,37.337,37.4,37.3191,37.391,27800.0
2011-05-10 14:45:00,41.57,41.59,41.57,41.59,11200.0,37.382,37.4,37.382,37.4,11200.0
2011-05-10 14:50:00,41.58,41.59,41.52,41.54,20900.0,37.391,37.4,37.337,37.355,20900.0
2011-05-10 14:55:00,41.53,41.59,41.53,41.59,23400.0,37.346,37.4,37.346,37.4,23400.0
2011-05-10 15:00:00,41.58,41.64,41.57,41.64,27100.0,37.391,37.445,37.382,37.445,27100.0
2011-05-10 15:05:00,41.64,41.72,41.64,41.72,31800.0,37.445,37.5169,37.445,37.5169,31800.0
2011-05-10 15:10:00,41.72,41.74,41.68,41.7,36800.0,37.5169,37.5349,37.4809,37.4989,36800.0
2011-05-10 15:15:00,41.68,41.75,41.68,41.75,38000.0,37.4809,37.5439,37.4809,37.5439,38000.0
2011-05-10 15:20:00,41.75,41.81,41.74,41.8,45300.0,37.5439,37.5978,37.5349,37.5888,45300.0
2011-05-10 15:25:00,41.8,41.8,41.69,41.7,46100.0,37.5888,37.5888,37.4899,37.4989,46100.0
2011-05-10 15:30:00,41.69,41.73,41.68,41.73,35700.0,37.4899,37.5259,37.4809,37.5259,35700.0
2011-05-10 15:35:00,41.73,41.77,41.72,41.77,27100.0,37.5259,37.5619,37.5169,37.5619,27100.0
2011-05-10 15:40:00,41.77,41.86,41.76,41.86,33700.0,37.5619,37.6428,37.5529,37.6428,33700.0
2011-05-10 15:45:00,41.85,41.89,41.84,41.89,60800.0,37.6338,37.6698,37.6248,37.6698,60800.0
2011-05-10 15:50:00,41.88,41.91,41.83,41.84,73900.0,37.6608,37.6877,37.6158,37.6248,73900.0
2011-05-10 15:55:00,41.83,41.84,41.72,41.77,98600.0,37.6158,37.6248,37.5169,37.5619,98600.0
2011-05-11 09:30:00,41.6,41.6,41.32,41.32,10600.0,37.409,37.409,37.1572,37.1572,10600.0
2011-05-11 09:35:00,41.33,41.33,41.22,41.29,5800.0,37.1662,37.1662,37.0673,37.1302,5800.0
2011-05-11 09:40:00,41.31,41.31,41.2,41.23,6200.0,37.1482,37.1482,37.0493,37.0763,6200.0
2011-05-11 09:45:00,41.24,41.27,41.01,41.04,19700.0,37.0852,37.1122,36.8784,36.9054,19700.0
2011-05-11 09:50:00,41.04,41.09,40.93,40.93,15800.0,36.9054,36.9504,36.8065,36.8065,15800.0
2011-05-11 09:55:00,40.94,40.98,40.77,40.77,12300.0,36.8155,36.8514,36.6626,36.6626,12300.0
2011-05-11 10:00:00,40.76,40.79,40.66,40.71,15800.0,36.6536,36.6806,36.5637,36.6086,15800.0
2011-05-11 10:05:00,40.71,40.81,40.68,40.76,8800.0,36.6086,36.6986,36.5817,36.6536,8800.0
2011-05-11 10:10:00,40.76,40.77,40.67,40.75,6300.0,36.6536,36.6626,36.5727,36.6446,6300.0
2011-05-11 10:15:00,40.76,40.81,40.69,40.77,12200.0,36.6536,36.6986,36.5907,36.6626,12200.0
2011-05-11 10:20:00,40.81,40.84,40.76,40.76,6200.0,36.6986,36.7255,36.6536,36.6536,6200.0
2011-05-11 10:25:00,40.76,40.78,40.72,40.76,2700.0,36.6536,36.6716,36.6176,36.6536,2700.0
2011-05-11 10:30:00,40.75,40.75,40.66,40.69,7900.0,36.6446,36.6446,36.5637,36.5907,7900.0
2011-05-11 10:35:00,40.7,40.71,40.58,40.6,10100.0,36.5997,36.6086,36.4917,36.5097,10100.0
2011-05-11 10:40:00,40.59,40.64,40.56,40.62,7000.0,36.5007,36.5457,36.4738,36.5277,7000.0
2011-05-11 10:45:00,40.61,40.64,40.59,40.59,15000.0,36.5187,36.5457,36.5007,36.5007,15000.0
2011-05-11 10:50:00,40.6,40.76,40.6,40.76,6000.0,36.5097,36.6536,36.5097,36.6536,6000.0
2011-05-11 10:55:00,40.78,40.78,40.72,40.72,6600.0,36.6716,36.6716,36.6176,36.6176,6600.0
2011-05-11 11:00:00,40.72,40.91,40.7,40.9,20300.0,36.6176,36.7885,36.5997,36.7795,20300.0
2011-05-11 11:05:00,40.9,40.94,40.85,40.93,15300.0,36.7795,36.8155,36.7345,36.8065,15300.0
2011-05-11 11:10:00,40.92,40.92,40.84,40.87,9100.0,36.7975,36.7975,36.7255,36.7525,9100.0
2011-05-11 11:15:00,40.87,41.01,40.86,41.0,17400.0,36.7525,36.8784,36.7435,36.8694,17400.0
2011-05-11 11:20:00,41.0,41.04,40.99,41.04,5400.0,36.8694,36.9054,36.8604,36.9054,5400.0
2011-05-11 11:25:00,41.05,41.07,41.02,41.04,5100.0,36.9144,36.9324,36.8874,36.9054,5100.0
2011-05-11 11:30:00,41.04,41.06,40.96,40.98,11100.0,36.9054,36.9234,36.8335,36.8514,11100.0
2011-05-11 11:35:00,40.97,40.98,40.83,40.83,12000.0,36.8425,36.8514,36.7166,36.7166,12000.0
2011-05-11 11:40:00,40.84,40.89,40.82,40.89,7800.0,36.7255,36.7705,36.7076,36.7705,7800.0
2011-05-11 11:45:00,40.88,40.96,40.88,40.91,11700.0,36.7615,36.8335,36.7615,36.7885,11700.0
2011-05-11 11:50:00,40.9,40.94,40.88,40.94,8900.0,36.7795,36.8155,36.7615,36.8155,8900.0
2011-05-11 11:55:00,40.94,40.94,40.77,40.8,11400.0,36.8155,36.8155,36.6626,36.6896,11400.0
2011-05-11 12:00:00,40.82,40.83,40.73,40.73,11800.0,36.7076,36.7166,36.6266,36.6266,11800.0
2011-05-11 12:05:00,40.73,40.74,40.66,40.74,5800.0,36.6266,36.6356,36.5637,36.6356,5800.0
2011-05-11 12:10:00,40.72,40.72,40.51,40.53,18500.0,36.6176,36.6176,36.4288,36.4468,18500.0
2011-05-11 12:15:00,40.54,40.6,40.4,40.6,41800.0,36.4558,36.5097,36.3299,36.5097,41800.0
2011-05-11 12:20:00,40.6,40.65,40.56,40.65,14400.0,36.5097,36.5547,36.4738,36.5547,14400.0
2011-05-11 12:25:00,40.63,40.73,40.63,40.7,12600.0,36.5367,36.6266,36.5367,36.5997,12600.0
2011-05-11 12:30:00,40.69,40.69,40.58,40.62,9700.0,36.5907,36.5907,36.4917,36.5277,9700.0
2011-05-11 12:35:00,40.62,40.7,40.62,40.64,11400.0,36.5277,36.5997,36.5277,36.5457,11400.0
2011-05-11 12:40:00,40.62,40.7,40.62,40.7,12400.0,36.5277,36.5997,36.5277,36.5997,12400.0
2011-05-11 12:45:00,40.69,40.7,40.55,40.59,12200.0,36.5907,36.5997,36.4648,36.5007,12200.0
2011-05-11 12:50:00,40.59,40.61,40.56,40.59,8700.0,36.5007,36.5187,36.4738,36.5007,8700.0
2011-05-11 12:55:00,40.6,40.64,40.6,40.63,11500.0,36.5097,36.5457,36.5097,36.5367,11500.0
2011-05-11 13:00:00,40.64,40.67,40.61,40.65,8800.0,36.5457,36.5727,36.5187,36.5547,8800.0
2011-05-11 13:05:00,40.68,40.71,40.68,40.71,10000.0,36.5817,36.6086,36.5817,36.6086,10000.0
2011-05-11 13:10:00,40.7,40.73,40.7,40.71,6000.0,36.5997,36.6266,36.5997,36.6086,6000.0
2011-05-11 13:15:00,40.71,40.73,40.69,40.71,10300.0,36.6086,36.6266,36.5907,36.6086,10300.0
2011-05-11 13:20:00,40.73,40.81,40.73,40.81,15900.0,36.6266,36.6986,36.6266,36.6986,15900.0
2011-05-11 13:25:00,40.8,40.82,40.78,40.82,8100.0,36.6896,36.7076,36.6716,36.7076,8100.0
2011-05-11 13:30:00,40.8,40.82,40.75,40.76,24900.0,36.6896,36.7076,36.6446,36.6536,24900.0
2011-05-11 13:35:00,40.76,40.83,40.71,40.82,11000.0,36.6536,36.7166,36.6086,36.7076,11000.0
2011-05-11 13:40:00,40.82,40.83,40.77,40.83,14000.0,36.7076,36.7166,36.6626,36.7166,14000.0
2011-05-11 13:45:00,40.83,40.86,40.82,40.82,1400.0,36.7166,36.7435,36.7076,36.7076,1400.0
2011-05-11 13:50:00,40.84,40.89,40.84,40.87,5200.0,36.7255,36.7705,36.7255,36.7525,5200.0
2011-05-11 13:55:00,40.89,40.89,40.83,40.84,3300.0,36.7705,36.7705,36.7166,36.7255,3300.0
2011-05-11 14:00:00,40.82,40.9,40.81,40.87,4500.0,36.7076,36.7795,36.6986,36.7525,4500.0
2011-05-11 14:05:00,40.86,40.87,40.79,40.82,17800.0,36.7435,36.7525,36.6806,36.7076,17800.0
2011-05-11 14:10:00,40.81,40.86,40.79,40.82,11200.0,36.6986,36.7435,36.6806,36.7076,11200.0
2011-05-11 14:15:00,40.84,40.93,40.82,40.92,43100.0,36.7255,36.8065,36.7076,36.7975,43100.0
2011-05-11 14:20:00,40.92,40.92,40.84,40.87,10600.0,36.7975,36.7975,36.7255,36.7525,10600.0
2011-05-11 14:25:00,40.86,40.89,40.83,40.87,16500.0,36.7435,36.7705,36.7166,36.7525,16500.0
2011-05-11 14:30:00,40.87,40.93,40.86,40.92,12100.0,36.7525,36.8065,36.7435,36.7975,12100.0
2011-05-11 14:35:00,40.9,41.02,40.89,40.99,9600.0,36.7795,36.8874,36.7705,36.8604,9600.0
2011-05-11 14:40:00,40.98,41.01,40.93,40.98,11900.0,36.8514,36.8784,36.8065,36.8514,11900.0
2011-05-11 14:45:00,40.96,40.99,40.94,40.95,9000.0,36.8335,36.8604,36.8155,36.8245,9000.0
2011-05-11 14:50:00,40.95,40.96,40.94,40.96,5800.0,36.8245,36.8335,36.8155,36.8335,5800.0
2011-05-11 14:55:00,40.96,41.01,40.95,41.0,23000.0,36.8335,36.8784,36.8245,36.8694,23000.0
2011-05-11 15:00:00,41.01,41.02,40.99,40.99,17800.0,36.8784,36.8874,36.8604,36.8604,17800.0
2011-05-11 15:05:00,41.0,41.02,40.99,40.99,12100.0,36.8694,36.8874,36.8604,36.8604,12100.0
2011-05-11 15:10:00,41.0,41.02,40.98,41.01,15100.0,36.8694,36.8874,36.8514,36.8784,15100.0
2011-05-11 15:15:00,41.02,41.09,41.0,41.09,20400.0,36.8874,36.9504,36.8694,36.9504,20400.0
2011-05-11 15:20:00,41.08,41.16,41.07,41.13,18900.0,36.9414,37.0133,36.9324,36.9863,18900.0
2011-05-11 15:25:00,41.12,41.13,41.07,41.07,18900.0,36.9773,36.9863,36.9324,36.9324,18900.0
2011-05-11 15:30:00,41.08,41.08,40.98,40.98,34300.0,36.9414,36.9414,36.8514,36.8514,34300.0
2011-05-11 15:35:00,40.97,40.98,40.89,40.91,61500.0,36.8425,36.8514,36.7705,36.7885,61500.0
2011-05-11 15:40:00,40.9,40.93,40.89,40.91,36800.0,36.7795,36.8065,36.7705,36.7885,36800.0
2011-05-11 15:45:00,40.92,40.96,40.89,40.94,66200.0,36.7975,36.8335,36.7705,36.8155,66200.0
2011-05-11 15:50:00,40.94,40.97,40.93,40.96,32500.0,36.8155,36.8425,36.8065,36.8335,32500.0
2011-05-11 15:55:00,40.96,40.97,40.93,40.95,64100.0,36.8335,36.8425,36.8065,36.8245,64100.0
2011-05-12 09:30:00,40.87,40.9,40.68,40.76,11600.0,36.7525,36.7795,36.5817,36.6536,11600.0
2011-05-12 09:35:00,40.78,40.78,40.55,40.55,4900.0,36.6716,36.6716,36.4648,36.4648,4900.0
2011-05-12 09:40:00,40.58,40.6,40.43,40.45,9600.0,36.4917,36.5097,36.3569,36.3748,9600.0
2011-05-12 09:45:00,40.41,40.47,40.33,40.4,11700.0,36.3389,36.3928,36.2669,36.3299,11700.0
2011-05-12 09:50:00,40.41,40.5,40.39,40.43,8200.0,36.3389,36.4198,36.3209,36.3569,8200.0
2011-05-12 09:55:00,40.45,40.48,40.42,40.48,6600.0,36.3748,36.4018,36.3479,36.4018,6600.0
2011-05-12 10:00:00,40.5,40.53,40.29,40.35,18100.0,36.4198,36.4468,36.231,36.2849,18100.0
2011-05-12 10:05:00,40.35,40.47,40.26,40.47,22100.0,36.2849,36.3928,36.204,36.3928,22100.0
2011-05-12 10:10:00,40.46,40.69,40.46,40.64,32200.0,36.3838,36.5907,36.3838,36.5457,32200.0
2011-05-12 10:15:00,40.63,40.71,40.36,40.36,26000.0,36.5367,36.6086,36.2939,36.2939,26000.0
2011-05-12 10:20:00,40.38,40.51,40.37,40.51,12700.0,36.3119,36.4288,36.3029,36.4288,12700.0
2011-05-12 10:25:00,40.49,40.49,40.35,40.36,12800.0,36.4108,36.4108,36.2849,36.2939,12800.0
2011-05-12 10:30:00,40.38,40.44,40.26,40.28,19100.0,36.3119,36.3658,36.204,36.222,19100.0
2011-05-12 10:35:00,40.28,40.28,40.23,40.25,19100.0,36.222,36.222,36.177,36.195,19100.0
2011-05-12 10:40:00,40.26,40.27,40.11,40.11,12700.0,36.204,36.213,36.0691,36.0691,12700.0
2011-05-12 10:45:00,40.13,40.18,40.09,40.16,15100.0,36.0871,36.132,36.0511,36.1141,15100.0
2011-05-12 10:50:00,40.16,40.18,40.01,40.02,20900.0,36.1141,36.132,35.9792,35.9882,20900.0
2011-05-12 10:55:00,40.03,40.07,40.0,40.04,16800.0,35.9972,36.0331,35.9702,36.0061,16800.0
2011-05-12 11:00:00,40.03,40.22,40.0,40.21,32800.0,35.9972,36.168,35.9702,36.159,32800.0
2011-05-12 11:05:00,40.18,40.21,40.12,40.13,12400.0,36.132,36.159,36.0781,36.0871,12400.0
2011-05-12 11:10:00,40.14,40.28,40.14,40.23,11200.0,36.0961,36.222,36.0961,36.177,11200.0
2011-05-12 11:15:00,40.24,40.27,40.22,40.27,6100.0,36.186,36.213,36.168,36.213,6100.0
2011-05-12 11:20:00,40.27,40.31,40.24,40.3,8000.0,36.213,36.2489,36.186,36.24,8000.0
2011-05-12 11:25:00,40.31,40.45,40.31,40.43,13200.0,36.2489,36.3748,36.2489,36.3569,13200.0
2011-05-12 11:30:00,40.44,40.5,40.41,40.47,12200.0,36.3658,36.4198,36.3389,36.3928,12200.0
2011-05-12 11:35:00,40.48,40.51,40.47,40.51,5700.0,36.4018,36.4288,36.3928,36.4288,5700.0
2011-05-12 11:40:00,40.52,40.63,40.52,40.62,8400.0,36.4378,36.5367,36.4378,36.5277,8400.0
2011-05-12 11:45:00,40.62,40.63,40.57,40.57,8700.0,36.5277,36.5367,36.4827,36.4827,8700.0
2011-05-12 11:50:00,40.53,40.61,40.52,40.58,5000.0,36.4468,36.5187,36.4378,36.4917,5000.0
2011-05-12 11:55:00,40.57,40.57,40.46,40.46,9400.0,36.4827,36.4827,36.3838,36.3838,9400.0
2011-05-12 12:00:00,40.48,40.53,40.47,40.53,3200.0,36.4018,36.4468,36.3928,36.4468,3200.0
2011-05-12 12:05:00,40.52,40.52,40.41,40.42,7100.0,36.4378,36.4378,36.3389,36.3479,7100.0
2011-05-12 12:10:00,40.42,40.47,40.41,40.47,4700.0,36.3479,36.3928,36.3389,36.3928,4700.0
2011-05-12 12:15:00,40.47,40.53,40.47,40.53,8700.0,36.3928,36.4468,36.3928,36.4468,8700.0
2011-05-12 12:20:00,40.52,40.56,40.52,40.56,7800.0,36.4378,36.4738,36.4378,36.4738,7800.0
2011-05-12 12:25:00,40.56,40.62,40.56,40.6,4200.0,36.4738,36.5277,36.4738,36.5097,4200.0
2011-05-12 12:30:00,40.61,40.68,40.61,40.67,7300.0,36.5187,36.5817,36.5187,36.5727,7300.0
2011-05-12 12:35:00,40.67,40.68,40.62,40.67,3100.0,36.5727,36.5817,36.5277,36.5727,3100.0
2011-05-12 12:40:00,40.68,40.68,40.57,40.62,4600.0,36.5817,36.5817,36.4827,36.5277,4600.0
2011-05-12 12:45:00,40.62,40.69,40.61,40.68,7000.0,36.5277,36.5907,36.5187,36.5817,7000.0
2011-05-12 12:50:00,40.69,40.72,40.66,40.71,5400.0,36.5907,36.6176,36.5637,36.6086,5400.0
2011-05-12 12:55:00,40.72,40.85,40.72,40.84,10400.0,36.6176,36.7345,36.6176,36.7255,10400.0
2011-05-12 13:00:00,40.85,41.0,40.85,41.0,9600.0,36.7345,36.8694,36.7345,36.8694,9600.0
2011-05-12 13:05:00,41.0,41.01,40.96,40.96,8700.0,36.8694,36.8784,36.8335,36.8335,8700.0
2011-05-12 13:10:00,40.96,41.01,40.95,41.01,5500.0,36.8335,36.8784,36.8245,36.8784,5500.0
2011-05-12 13:15:00,41.03,41.08,41.02,41.05,10000.0,36.8964,36.9414,36.8874,36.9144,10000.0
2011-05-12 13:20:00,41.04,41.13,41.04,41.09,6400.0,36.9054,36.9863,36.9054,36.9504,6400.0
2011-05-12 13:25:00,41.08,41.13,41.08,41.1,5600.0,36.9414,36.9863,36.9414,36.9594,5600.0
2011-05-12 13:30:00,41.09,41.11,41.0,41.02,6000.0,36.9504,36.9683,36.8694,36.8874,6000.0
2011-05-12 13:35:00,41.02,41.02,40.96,41.02,6500.0,36.8874,36.8874,36.8335,36.8874,6500.0
2011-05-12 13:40:00,40.99,40.99,40.91,40.93,5700.0,36.8604,36.8604,36.7885,36.8065,5700.0
2011-05-12 13:45:00,40.92,40.95,40.91,40.95,4600.0,36.7975,36.8245,36.7885,36.8245,4600.0
2011-05-12 13:50:00,40.95,40.96,40.9,40.95,6600.0,36.8245,36.8335,36.7795,36.8245,6600.0
2011-05-12 13:55:00,40.93,40.93,40.87,40.88,4900.0,36.8065,36.8065,36.7525,36.7615,4900.0
2011-05-12 14:00:00,40.88,40.9,40.87,40.88,3800.0,36.7615,36.7795,36.7525,36.7615,3800.0
2011-05-12 14:05:00,40.88,40.96,40.88,40.9,6200.0,36.7615,36.8335,36.7615,36.7795,6200.0
2011-05-12 14:10:00,40.9,40.91,40.84,40.85,2400.0,36.7795,36.7885,36.7255,36.7345,2400.0
2011-05-12 14:15:00,40.84,40.87,40.79,40.79,4900.0,36.7255,36.7525,36.6806,36.6806,4900.0
2011-05-12 14:20:00,40.79,40.79,40.7,40.7,4000.0,36.6806,36.6806,36.5997,36.5997,4000.0
2011-05-12 14:25:00,40.71,40.74,40.7,40.7,4000.0,36.6086,36.6356,36.5997,36.5997,4000.0
2011-05-12 14:30:00,40.71,40.72,40.67,40.69,4700.0,36.6086,36.6176,36.5727,36.5907,4700.0
2011-05-12 14:35:00,40.7,40.71,40.68,40.68,4900.0,36.5997,36.6086,36.5817,36.5817,4900.0
2011-05-12 14:40:00,40.69,40.71,40.66,40.67,4800.0,36.5907,36.6086,36.5637,36.5727,4800.0
2011-05-12 14:45:00,40.67,40.72,40.66,40.69,5200.0,36.5727,36.6176,36.5637,36.5907,5200.0
2011-05-12 14:50:00,40.68,40.68,40.6,40.6,6400.0,36.5817,36.5817,36.5097,36.5097,6400.0
2011-05-12 14:55:00,40.61,40.63,40.6,40.61,4100.0,36.5187,36.5367,36.5097,36.5187,4100.0
2011-05-12 15:00:00,40.6,40.6,40.54,40.6,7900.0,36.5097,36.5097,36.4558,36.5097,7900.0
2011-05-12 15:05:00,40.59,40.62,40.57,40.61,7700.0,36.5007,36.5277,36.4827,36.5187,7700.0
2011-05-12 15:10:00,40.61,40.61,40.55,40.56,12400.0,36.5187,36.5187,36.4648,36.4738,12400.0
2011-05-12 15:15:00,40.56,40.64,40.55,40.6,11000.0,36.4738,36.5457,36.4648,36.5097,11000.0
2011-05-12 15:20:00,40.59,40.62,40.5,40.52,11200.0,36.5007,36.5277,36.4198,36.4378,11200.0
2011-05-12 15:25:00,40.52,40.56,40.5,40.52,9100.0,36.4378,36.4738,36.4198,36.4378,9100.0
2011-05-12 15:30:00,40.53,40.56,40.48,40.5,17000.0,36.4468,36.4738,36.4018,36.4198,17000.0
2011-05-12 15:35:00,40.51,40.57,40.46,40.57,18500.0,36.4288,36.4827,36.3838,36.4827,18500.0
2011-05-12 15:40:00,40.57,40.61,40.51,40.59,25300.0,36.4827,36.5187,36.4288,36.5007,25300.0
2011-05-12 15:45:00,40.59,40.63,40.56,40.59,24900.0,36.5007,36.5367,36.4738,36.5007,24900.0
2011-05-12 15:50:00,40.59,40.62,40.56,40.57,20500.0,36.5007,36.5277,36.4738,36.4827,20500.0
2011-05-12 15:55:00,40.57,40.61,40.52,40.58,77400.0,36.4827,36.5187,36.4378,36.4917,77400.0
2011-05-13 09:30:00,40.54,40.77,40.47,40.67,13900.0,36.4558,36.6626,36.3928,36.5727,13900.0
2011-05-13 09:35:00,40.72,40.72,40.46,40.5,10400.0,36.6176,36.6176,36.3838,36.4198,10400.0
2011-05-13 09:40:00,40.51,40.55,40.38,40.49,12300.0,36.4288,36.4648,36.3119,36.4108,12300.0
2011-05-13 09:45:00,40.51,40.52,40.34,40.43,10000.0,36.4288,36.4378,36.2759,36.3569,10000.0
2011-05-13 09:50:00,40.43,40.44,40.27,40.36,8200.0,36.3569,36.3658,36.213,36.2939,8200.0
2011-05-13 09:55:00,40.39,40.44,40.26,40.35,9200.0,36.3209,36.3658,36.204,36.2849,9200.0
2011-05-13 10:00:00,40.34,40.39,40.13,40.15,22500.0,36.2759,36.3209,36.0871,36.1051,22500.0
2011-05-13 10:05:00,40.13,40.24,40.07,40.24,34700.0,36.0871,36.186,36.0331,36.186,34700.0
2011-05-13 10:10:00,40.22,40.43,40.21,40.43,12500.0,36.168,36.3569,36.159,36.3569,12500.0
2011-05-13 10:15:00,40.41,40.57,40.41,40.52,17000.0,36.3389,36.4827,36.3389,36.4378,17000.0
2011-05-13 10:20:00,40.52,40.64,40.45,40.49,18300.0,36.4378,36.5457,36.3748,36.4108,18300.0
2011-05-13 10:25:00,40.48,40.54,40.46,40.52,9600.0,36.4018,36.4558,36.3838,36.4378,9600.0
2011-05-13 10:30:00,40.45,40.52,40.41,40.46,7800.0,36.3748,36.4378,36.3389,36.3838,7800.0
2011-05-13 10:35:00,40.5,40.65,40.5,40.65,7900.0,36.4198,36.5547,36.4198,36.5547,7900.0
2011-05-13 10:40:00,40.65,40.73,40.61,40.62,10400.0,36.5547,36.6266,36.5187,36.5277,10400.0
2011-05-13 10:45:00,40.6,40.71,40.56,40.71,15100.0,36.5097,36.6086,36.4738,36.6086,15100.0
2011-05-13 10:50:00,40.71,40.71,40.64,40.68,14900.0,36.6086,36.6086,36.5457,36.5817,14900.0
2011-05-13 10:55:00,40.66,40.68,40.59,40.6,10000.0,36.5637,36.5817,36.5007,36.5097,10000.0
2011-05-13 11:00:00,40.57,40.59,40.46,40.48,11400.0,36.4827,36.5007,36.3838,36.4018,11400.0
2011-05-13 11:05:00,40.47,40.47,40.38,40.44,12700.0,36.3928,36.3928,36.3119,36.3658,12700.0
2011-05-13 11:10:00,40.43,40.52,40.42,40.52,15600.0,36.3569,36.4378,36.3479,36.4378,15600.0
2011-05-13 11:15:00,40.51,40.52,40.38,40.38,28600.0,36.4288,36.4378,36.3119,36.3119,28600.0
2011-05-13 11:20:00,40.38,40.45,40.32,40.34,61300.0,36.3119,36.3748,36.2579,36.2759,61300.0
2011-05-13 11:25:00,40.34,40.36,40.3,40.32,6500.0,36.2759,36.2939,36.24,36.2579,6500.0
2011-05-13 11:30:00,40.31,40.36,40.29,40.32,16700.0,36.2489,36.2939,36.231,36.2579,16700.0
2011-05-13 11:35:00,40.32,40.46,40.32,40.45,20000.0,36.2579,36.3838,36.2579,36.3748,20000.0
2011-05-13 11:40:00,40.45,40.49,40.44,40.48,14300.0,36.3748,36.4108,36.3658,36.4018,14300.0
2011-05-13 11:45:00,40.46,40.56,40.44,40.53,18800.0,36.3838,36.4738,36.3658,36.4468,18800.0
2011-05-13 11:50:00,40.52,40.54,40.44,40.45,6300.0,36.4378,36.4558,36.3658,36.3748,6300.0
2011-05-13 11:55:00,40.48,40.51,40.37,40.37,7400.0,36.4018,36.4288,36.3029,36.3029,7400.0
2011-05-13 12:00:00,40.38,40.42,40.35,40.37,5000.0,36.3119,36.3479,36.2849,36.3029,5000.0
2011-05-13 12:05:00,40.39,40.4,40.16,40.2,12600.0,36.3209,36.3299,36.1141,36.15,12600.0
2011-05-13 12:10:00,40.21,40.24,40.1,40.13,12500.0,36.159,36.186,36.0601,36.0871,12500.0
2011-05-13 12:15:00,40.12,40.21,40.1,40.18,14400.0,36.0781,36.159,36.0601,36.132,14400.0
2011-05-13 12:20:00,40.18,40.24,40.15,40.21,29000.0,36.132,36.186,36.1051,36.159,29000.0
2011-05-13 12:25:00,40.21,40.3,40.2,40.3,16100.0,36.159,36.24,36.15,36.24,16100.0
2011-05-13 12:30:00,40.3,40.41,40.28,40.37,11400.0,36.24,36.3389,36.222,36.3029,11400.0
2011-05-13 12:35:00,40.37,40.4,40.35,40.38,13800.0,36.3029,36.3299,36.2849,36.3119,13800.0
2011-05-13 12:40:00,40.36,40.39,40.35,40.39,14300.0,36.2939,36.3209,36.2849,36.3209,14300.0
2011-05-13 12:45:00,40.39,40.42,40.36,40.4,13200.0,36.3209,36.3479,36.2939,36.3299,13200.0
2011-05-13 12:50:00,40.4,40.45,40.38,40.4,65600.0,36.3299,36.3748,36.3119,36.3299,65600.0
2011-05-13 12:55:00,40.41,40.42,40.32,40.35,5200.0,36.3389,36.3479,36.2579,36.2849,5200.0
2011-05-13 13:00:00,40.35,40.35,40.2,40.21,13500.0,36.2849,36.2849,36.15,36.159,13500.0
2011-05-13 13:05:00,40.21,40.22,40.16,40.18,5300.0,36.159,36.168,36.1141,36.132,5300.0
2011-05-13 13:10:00,40.17,40.17,40.11,40.11,3500.0,36.123,36.123,36.0691,36.0691,3500.0
2011-05-13 13:15:00,40.11,40.14,40.1,40.12,3000.0,36.0691,36.0961,36.0601,36.0781,3000.0
2011-05-13 13:20:00,40.14,40.17,40.12,40.12,3200.0,36.0961,36.123,36.0781,36.0781,3200.0
2011-05-13 13:25:00,40.12,40.12,40.05,40.05,7400.0,36.0781,36.0781,36.0151,36.0151,7400.0
2011-05-13 13:30:00,40.06,40.08,40.04,40.07,7000.0,36.0241,36.0421,36.0061,36.0331,7000.0
2011-05-13 13:35:00,40.06,40.11,40.05,40.09,5100.0,36.0241,36.0691,36.0151,36.0511,5100.0
2011-05-13 13:40:00,40.08,40.12,40.08,40.1,2900.0,36.0421,36.0781,36.0421,36.0601,2900.0
2011-05-13 13:45:00,40.1,40.17,40.1,40.14,7700.0,36.0601,36.123,36.0601,36.0961,7700.0
2011-05-13 13:50:00,40.15,40.15,40.07,40.07,5400.0,36.1051,36.1051,36.0331,36.0331,5400.0
2011-05-13 13:55:00,40.08,40.09,40.07,40.08,3800.0,36.0421,36.0511,36.0331,36.0421,3800.0
2011-05-13 14:00:00,40.1,40.11,40.06,40.08,6700.0,36.0601,36.0691,36.0241,36.0421,6700.0
2011-05-13 14:05:00,40.1,40.16,40.09,40.16,3100.0,36.0601,36.1141,36.0511,36.1141,3100.0
2011-05-13 14:10:00,40.16,40.18,40.14,40.16,4800.0,36.1141,36.132,36.0961,36.1141,4800.0
2011-05-13 14:15:00,40.16,40.18,40.15,40.16,6800.0,36.1141,36.132,36.1051,36.1141,6800.0
2011-05-13 14:20:00,40.17,40.24,40.16,40.22,10200.0,36.123,36.186,36.1141,36.168,10200.0
2011-05-13 14:25:00,40.22,40.22,40.16,40.18,5900.0,36.168,36.168,36.1141,36.132,5900.0
2011-05-13 14:30:00,40.18,40.2,40.17,40.17,5800.0,36.132,36.15,36.123,36.123,5800.0
2011-05-13 14:35:00,40.14,40.15,40.12,40.13,6100.0,36.0961,36.1051,36.0781,36.0871,6100.0
2011-05-13 14:40:00,40.15,40.16,40.14,40.14,5800.0,36.1051,36.1141,36.0961,36.0961,5800.0
2011-05-13 14:45:00,40.14,40.15,40.1,40.1,12000.0,36.0961,36.1051,36.0601,36.0601,12000.0
2011-05-13 14:50:00,40.1,40.1,40.06,40.06,9400.0,36.0601,36.0601,36.0241,36.0241,9400.0
2011-05-13 14:55:00,40.07,40.07,40.02,40.04,9300.0,36.0331,36.0331,35.9882,36.0061,9300.0
2011-05-13 15:00:00,40.04,40.05,40.01,40.01,13900.0,36.0061,36.0151,35.9792,35.9792,13900.0
2011-05-13 15:05:00,40.01,40.06,40.01,40.05,11000.0,35.9792,36.0241,35.9792,36.0151,11000.0
2011-05-13 15:10:00,40.05,40.07,40.05,40.07,10100.0,36.0151,36.0331,36.0151,36.0331,10100.0
2011-05-13 15:15:00,40.07,40.09,40.04,40.04,17300.0,36.0331,36.0511,36.0061,36.0061,17300.0
2011-05-13 15:20:00,40.04,40.04,40.0,40.01,20800.0,36.0061,36.0061,35.9702,35.9792,20800.0
2011-05-13 15:25:00,40.01,40.01,39.98,40.0,34800.0,35.9792,35.9792,35.9522,35.9702,34800.0
2011-05-13 15:30:00,40.01,40.03,40.0,40.0,28000.0,35.9792,35.9972,35.9702,35.9702,28000.0
2011-05-13 15:35:00,40.0,40.0,39.94,39.94,28900.0,35.9702,35.9702,35.9162,35.9162,28900.0
2011-05-13 15:40:00,39.95,39.95,39.89,39.9,35000.0,35.9252,35.9252,35.8713,35.8802,35000.0
2011-05-13 15:45:00,39.9,39.91,39.88,39.89,35000.0,35.8802,35.8892,35.8623,35.8713,35000.0
2011-05-13 15:50:00,39.89,39.94,39.87,39.94,58200.0,35.8713,35.9162,35.8533,35.9162,58200.0
2011-05-13 15:55:00,39.94,39.99,39.93,39.97,56800.0,35.9162,35.9612,35.9072,35.9432,56800.0
2011-05-16 09:30:00,39.76,39.79,39.62,39.68,15400.0,35.7544,35.7813,35.6285,35.6824,15400.0
2011-05-16 09:35:00,39.67,40.13,39.67,40.13,8300.0,35.6734,36.0871,35.6734,36.0871,8300.0
2011-05-16 09:40:00,40.13,40.24,40.1,40.1,5500.0,36.0871,36.186,36.0601,36.0601,5500.0
2011-05-16 09:45:00,40.08,40.1,39.82,39.85,5700.0,36.0421,36.0601,35.8083,35.8353,5700.0
2011-05-16 09:50:00,39.88,39.94,39.72,39.8,11000.0,35.8623,35.9162,35.7184,35.7903,11000.0
2011-05-16 09:55:00,39.83,39.83,39.69,39.77,11900.0,35.8173,35.8173,35.6914,35.7633,11900.0
2011-05-16 10:00:00,39.75,39.98,39.73,39.95,20600.0,35.7454,35.9522,35.7274,35.9252,20600.0
2011-05-16 10:05:00,39.94,40.09,39.91,40.07,16600.0,35.9162,36.0511,35.8892,36.0331,16600.0
2011-05-16 10:10:00,40.07,40.11,40.05,40.07,13100.0,36.0331,36.0691,36.0151,36.0331,13100.0
2011-05-16 10:15:00,40.08,40.24,40.07,40.22,15500.0,36.0421,36.186,36.0331,36.168,15500.0
2011-05-16 10:20:00,40.24,40.31,40.19,40.24,18900.0,36.186,36.2489,36.141,36.186,18900.0
2011-05-16 10:25:00,40.22,40.46,40.22,40.26,22500.0,36.168,36.3838,36.168,36.204,22500.0
2011-05-16 10:30:00,40.28,40.29,40.21,40.24,6000.0,36.222,36.231,36.159,36.186,6000.0
2011-05-16 10:35:00,40.26,40.36,40.25,40.26,11700.0,36.204,36.2939,36.195,36.204,11700.0
2011-05-16 10:40:00,40.29,40.43,40.28,40.42,16000.0,36.231,36.3569,36.222,36.3479,16000.0
2011-05-16 10:45:00,40.45,40.59,40.44,40.44,31100.0,36.3748,36.5007,36.3658,36.3658,31100.0
2011-05-16 10:50:00,40.44,40.62,40.44,40.61,12400.0,36.3658,36.5277,36.3658,36.5187,12400.0
2011-05-16 10:55:00,40.6,40.67,40.51,40.67,33200.0,36.5097,36.5727,36.4288,36.5727,33200.0
2011-05-16 11:00:00,40.66,40.67,40.6,40.61,15600.0,36.5637,36.5727,36.5097,36.5187,15600.0
2011-05-16 11:05:00,40.61,40.63,40.52,40.56,13400.0,36.5187,36.5367,36.4378,36.4738,13400.0
2011-05-16 11:10:00,40.57,40.66,40.57,40.63,13300.0,36.4827,36.5637,36.4827,36.5367,13300.0
2011-05-16 11:15:00,40.62,40.67,40.6,40.63,16900.0,36.5277,36.5727,36.5097,36.5367,16900.0
2011-05-16 11:20:00,40.62,40.64,40.62,40.62,7900.0,36.5277,36.5457,36.5277,36.5277,7900.0
2011-05-16 11:25:00,40.63,40.63,40.56,40.62,12300.0,36.5367,36.5367,36.4738,36.5277,12300.0
2011-05-16 11:30:00,40.63,40.64,40.6,40.61,9300.0,36.5367,36.5457,36.5097,36.5187,9300.0
2011-05-16 11:35:00,40.59,40.64,40.57,40.63,11700.0,36.5007,36.5457,36.4827,36.5367,11700.0
2011-05-16 11:40:00,40.63,40.67,40.56,40.56,15000.0,36.5367,36.5727,36.4738,36.4738,15000.0
2011-05-16 11:45:00,40.57,40.59,40.53,40.53,3900.0,36.4827,36.5007,36.4468,36.4468,3900.0
2011-05-16 11:50:00,40.53,40.54,40.49,40.51,17100.0,36.4468,36.4558,36.4108,36.4288,17100.0
2011-05-16 11:55:00,40.52,40.55,40.51,40.55,4500.0,36.4378,36.4648,36.4288,36.4648,4500.0
2011-05-16 12:00:00,40.54,40.54,40.52,40.52,5400.0,36.4558,36.4558,36.4378,36.4378,5400.0
2011-05-16 12:05:00,40.52,40.52,40.47,40.47,2300.0,36.4378,36.4378,36.3928,36.3928,2300.0
2011-05-16 12:10:00,40.47,40.51,40.45,40.49,9600.0,36.3928,36.4288,36.3748,36.4108,9600.0
2011-05-16 12:15:00,40.5,40.55,40.49,40.55,8900.0,36.4198,36.4648,36.4108,36.4648,8900.0
2011-05-16 12:20:00,40.54,40.58,40.51,40.58,9800.0,36.4558,36.4917,36.4288,36.4917,9800.0
2011-05-16 12:25:00,40.59,40.63,40.58,40.63,5500.0,36.5007,36.5367,36.4917,36.5367,5500.0
2011-05-16 12:30:00,40.63,40.69,40.63,40.68,9200.0,36.5367,36.5907,36.5367,36.5817,9200.0
2011-05-16 12:35:00,40.67,40.72,40.66,40.72,12600.0,36.5727,36.6176,36.5637,36.6176,12600.0
2011-05-16 12:40:00,40.72,40.75,40.69,40.7,14800.0,36.6176,36.6446,36.5907,36.5997,14800.0
2011-05-16 12:45:00,40.71,40.71,40.62,40.68,8500.0,36.6086,36.6086,36.5277,36.5817,8500.0
2011-05-16 12:50:00,40.68,40.71,40.63,40.69,11000.0,36.5817,36.6086,36.5367,36.5907,11000.0
2011-05-16 12:55:00,40.68,40.69,40.64,40.64,18400.0,36.5817,36.5907,36.5457,36.5457,18400.0
2011-05-16 13:00:00,40.62,40.63,40.59,40.63,11700.0,36.5277,36.5367,36.5007,36.5367,11700.0
2011-05-16 13:05:00,40.64,40.67,40.61,40.61,4100.0,36.5457,36.5727,36.5187,36.5187,4100.0
2011-05-16 13:10:00,40.61,40.68,40.58,40.68,8500.0,36.5187,36.5817,36.4917,36.5817,8500.0
2011-05-16 13:15:00,40.68,40.8,40.68,40.8,17800.0,36.5817,36.6896,36.5817,36.6896,17800.0
2011-05-16 13:20:00,40.8,40.84,40.77,40.83,13900.0,36.6896,36.7255,36.6626,36.7166,13900.0
2011-05-16 13:25:00,40.82,40.83,40.8,40.82,7700.0,36.7076,36.7166,36.6896,36.7076,7700.0
2011-05-16 13:30:00,40.82,40.89,40.82,40.85,11500.0,36.7076,36.7705,36.7076,36.7345,11500.0
2011-05-16 13:35:00,40.86,40.93,40.86,40.91,10200.0,36.7435,36.8065,36.7435,36.7885,10200.0
2011-05-16 13:40:00,40.9,40.98,40.9,40.93,18400.0,36.7795,36.8514,36.7795,36.8065,18400.0
2011-05-16 13:45:00,40.93,40.93,40.85,40.85,9800.0,36.8065,36.8065,36.7345,36.7345,9800.0
2011-05-16 13:50:00,40.85,40.87,40.83,40.84,14400.0,36.7345,36.7525,36.7166,36.7255,14400.0
2011-05-16 13:55:00,40.82,40.84,40.79,40.81,11900.0,36.7076,36.7255,36.6806,36.6986,11900.0
2011-05-16 14:00:00,40.79,40.83,40.76,40.82,7700.0,36.6806,36.7166,36.6536,36.7076,7700.0
2011-05-16 14:05:00,40.83,40.91,40.83,40.91,8000.0,36.7166,36.7885,36.7166,36.7885,8000.0
2011-05-16 14:10:00,40.9,40.91,40.85,40.85,7600.0,36.7795,36.7885,36.7345,36.7345,7600.0
2011-05-16 14:15:00,40.85,40.89,40.75,40.75,41500.0,36.7345,36.7705,36.6446,36.6446,41500.0
2011-05-16 14:20:00,40.75,40.77,40.63,40.68,14500.0,36.6446,36.6626,36.5367,36.5817,14500.0
2011-05-16 14:25:00,40.68,40.69,40.57,40.57,12600.0,36.5817,36.5907,36.4827,36.4827,12600.0
2011-05-16 14:30:00,40.59,40.64,40.59,40.59,10500.0,36.5007,36.5457,36.5007,36.5007,10500.0
2011-05-16 14:35:00,40.57,40.58,40.51,40.57,12000.0,36.4827,36.4917,36.4288,36.4827,12000.0
2011-05-16 14:40:00,40.56,40.56,40.45,40.5,22000.0,36.4738,36.4738,36.3748,36.4198,22000.0
2011-05-16 14:45:00,40.5,40.53,40.48,40.51,8100.0,36.4198,36.4468,36.4018,36.4288,8100.0
2011-05-16 14:50:00,40.52,40.52,40.42,40.42,5800.0,36.4378,36.4378,36.3479,36.3479,5800.0
2011-05-16 14:55:00,40.43,40.5,40.43,40.46,9900.0,36.3569,36.4198,36.3569,36.3838,9900.0
2011-05-16 15:00:00,40.46,40.55,40.46,40.54,8500.0,36.3838,36.4648,36.3838,36.4558,8500.0
2011-05-16 15:05:00,40.54,40.57,40.53,40.57,8600.0,36.4558,36.4827,36.4468,36.4827,8600.0
2011-05-16 15:10:00,40.56,40.56,40.5,40.53,6200.0,36.4738,36.4738,36.4198,36.4468,6200.0
2011-05-16 15:15:00,40.52,40.54,40.48,40.48,12300.0,36.4378,36.4558,36.4018,36.4018,12300.0
2011-05-16 15:20:00,40.48,40.49,40.43,40.43,17300.0,36.4018,36.4108,36.3569,36.3569,17300.0
2011-05-16 15:25:00,40.44,40.46,40.38,40.38,19100.0,36.3658,36.3838,36.3119,36.3119,19100.0
2011-05-16 15:30:00,40.39,40.5,40.36,40.46,34200.0,36.3209,36.4198,36.2939,36.3838,34200.0
2011-05-16 15:35:00,40.46,40.48,40.44,40.45,17500.0,36.3838,36.4018,36.3658,36.3748,17500.0
2011-05-16 15:40:00,40.46,40.47,40.36,40.37,34200.0,36.3838,36.3928,36.2939,36.3029,34200.0
2011-05-16 15:45:00,40.36,40.36,40.28,40.32,40700.0,36.2939,36.2939,36.222,36.2579,40700.0
2011-05-16 15:50:00,40.31,40.37,40.29,40.34,35900.0,36.2489,36.3029,36.231,36.2759,35900.0
2011-05-16 15:55:00,40.34,40.37,40.27,40.32,97300.0,36.2759,36.3029,36.213,36.2579,97300.0
2011-05-17 09:30:00,40.12,40.16,39.87,40.11,21100.0,36.0781,36.1141,35.8533,36.0691,21100.0
2011-05-17 09:35:00,40.11,40.22,39.94,40.04,14400.0,36.0691,36.168,35.9162,36.0061,14400.0
2011-05-17 09:40:00,40.01,40.1,39.93,40.1,11300.0,35.9792,36.0601,35.9072,36.0601,11300.0
2011-05-17 09:45:00,40.06,40.21,40.06,40.12,8300.0,36.0241,36.159,36.0241,36.0781,8300.0
2011-05-17 09:50:00,40.08,40.13,40.06,40.11,5600.0,36.0421,36.0871,36.0241,36.0691,5600.0
2011-05-17 09:55:00,40.12,40.22,40.11,40.11,5000.0,36.0781,36.168,36.0691,36.0691,5000.0
2011-05-17 10:00:00,40.1,40.1,40.02,40.04,12400.0,36.0601,36.0601,35.9882,36.0061,12400.0
2011-05-17 10:05:00,40.05,40.15,40.05,40.11,25200.0,36.0151,36.1051,36.0151,36.0691,25200.0
2011-05-17 10:10:00,40.09,40.32,40.09,40.32,11300.0,36.0511,36.2579,36.0511,36.2579,11300.0
2011-05-17 10:15:00,40.32,40.67,40.32,40.62,47600.0,36.2579,36.5727,36.2579,36.5277,47600.0
2011-05-17 10:20:00,40.63,40.64,40.5,40.5,46500.0,36.5367,36.5457,36.4198,36.4198,46500.0
2011-05-17 10:25:00,40.52,40.7,40.52,40.64,27300.0,36.4378,36.5997,36.4378,36.5457,27300.0
2011-05-17 10:30:00,40.65,40.65,40.49,40.5,13400.0,36.5547,36.5547,36.4108,36.4198,13400.0
2011-05-17 10:35:00,40.5,40.54,40.44,40.54,14000.0,36.4198,36.4558,36.3658,36.4558,14000.0
2011-05-17 10:40:00,40.54,40.61,40.43,40.45,9500.0,36.4558,36.5187,36.3569,36.3748,9500.0
2011-05-17 10:45:00,40.42,40.42,40.3,40.36,15100.0,36.3479,36.3479,36.24,36.2939,15100.0
2011-05-17 10:50:00,40.34,40.45,40.33,40.45,15700.0,36.2759,36.3748,36.2669,36.3748,15700.0
2011-05-17 10:55:00,40.44,40.46,40.26,40.32,13900.0,36.3658,36.3838,36.204,36.2579,13900.0
2011-05-17 11:00:00,40.33,40.38,40.27,40.37,19800.0,36.2669,36.3119,36.213,36.3029,19800.0
2011-05-17 11:05:00,40.37,40.38,40.23,40.26,15200.0,36.3029,36.3119,36.177,36.204,15200.0
2011-05-17 11:10:00,40.26,40.35,40.26,40.35,13500.0,36.204,36.2849,36.204,36.2849,13500.0
2011-05-17 11:15:00,40.35,40.38,40.28,40.37,13700.0,36.2849,36.3119,36.222,36.3029,13700.0
2011-05-17 11:20:00,40.37,40.52,40.37,40.41,14300.0,36.3029,36.4378,36.3029,36.3389,14300.0
2011-05-17 11:25:00,40.41,40.41,40.27,40.28,7400.0,36.3389,36.3389,36.213,36.222,7400.0
2011-05-17 11:30:00,40.28,40.31,40.19,40.19,13300.0,36.222,36.2489,36.141,36.141,13300.0
2011-05-17 11:35:00,40.2,40.28,40.2,40.22,11000.0,36.15,36.222,36.15,36.168,11000.0
2011-05-17 11:40:00,40.22,40.31,40.21,40.27,20500.0,36.168,36.2489,36.159,36.213,20500.0
2011-05-17 11:45:00,40.28,40.47,40.28,40.47,9200.0,36.222,36.3928,36.222,36.3928,9200.0
2011-05-17 11:50:00,40.47,40.48,40.33,40.33,13400.0,36.3928,36.4018,36.2669,36.2669,13400.0
2011-05-17 11:55:00,40.33,40.39,40.33,40.36,4400.0,36.2669,36.3209,36.2669,36.2939,4400.0
2011-05-17 12:00:00,40.34,40.36,40.3,40.3,7300.0,36.2759,36.2939,36.24,36.24,7300.0
2011-05-17 12:05:00,40.32,40.33,40.29,40.3,5800.0,36.2579,36.2669,36.231,36.24,5800.0
2011-05-17 12:10:00,40.3,40.42,40.3,40.42,6000.0,36.24,36.3479,36.24,36.3479,6000.0
2011-05-17 12:15:00,40.43,40.46,40.39,40.39,7700.0,36.3569,36.3838,36.3209,36.3209,7700.0
2011-05-17 12:20:00,40.37,40.44,40.36,40.44,9000.0,36.3029,36.3658,36.2939,36.3658,9000.0
2011-05-17 12:25:00,40.43,40.44,40.35,40.37,4800.0,36.3569,36.3658,36.2849,36.3029,4800.0
2011-05-17 12:30:00,40.36,40.45,40.35,40.42,11300.0,36.2939,36.3748,36.2849,36.3479,11300.0
2011-05-17 12:35:00,40.42,40.43,40.33,40.37,9400.0,36.3479,36.3569,36.2669,36.3029,9400.0
2011-05-17 12:40:00,40.37,40.48,40.37,40.44,10900.0,36.3029,36.4018,36.3029,36.3658,10900.0
2011-05-17 12:45:00,40.44,40.44,40.23,40.23,9200.0,36.3658,36.3658,36.177,36.177,9200.0
2011-05-17 12:50:00,40.22,40.25,40.18,40.24,23000.0,36.168,36.195,36.132,36.186,23000.0
2011-05-17 12:55:00,40.23,40.28,40.15,40.28,11000.0,36.177,36.222,36.1051,36.222,11000.0
2011-05-17 13:00:00,40.27,40.33,40.25,40.32,7400.0,36.213,36.2669,36.195,36.2579,7400.0
2011-05-17 13:05:00,40.32,40.41,40.3,40.41,11800.0,36.2579,36.3389,36.24,36.3389,11800.0
2011-05-17 13:10:00,40.38,40.44,40.35,40.4,7300.0,36.3119,36.3658,36.2849,36.3299,7300.0
2011-05-17 13:15:00,40.41,40.45,40.39,40.42,16300.0,36.3389,36.3748,36.3209,36.3479,16300.0
2011-05-17 13:20:00,40.41,40.43,40.37,40.43,11100.0,36.3389,36.3569,36.3029,36.3569,11100.0
2011-05-17 13:25:00,40.43,40.51,40.41,40.48,11800.0,36.3569,36.4288,36.3389,36.4018,11800.0
2011-05-17 13:30:00,40.49,40.56,40.48,40.5,11300.0,36.4108,36.4738,36.4018,36.4198,11300.0
2011-05-17 13:35:00,40.5,40.51,40.45,40.46,16900.0,36.4198,36.4288,36.3748,36.3838,16900.0
2011-05-17 13:40:00,40.44,40.48,40.4,40.48,22500.0,36.3658,36.4018,36.3299,36.4018,22500.0
2011-05-17 13:45:00,40.49,40.53,40.46,40.48,22300.0,36.4108,36.4468,36.3838,36.4018,22300.0
2011-05-17 13:50:00,40.48,40.53,40.42,40.43,12100.0,36.4018,36.4468,36.3479,36.3569,12100.0
2011-05-17 13:55:00,40.42,40.44,40.36,40.4,17200.0,36.3479,36.3658,36.2939,36.3299,17200.0
2011-05-17 14:00:00,40.39,40.47,40.38,40.46,14900.0,36.3209,36.3928,36.3119,36.3838,14900.0
2011-05-17 14:05:00,40.46,40.48,40.38,40.38,24700.0,36.3838,36.4018,36.3119,36.3119,24700.0
2011-05-17 14:10:00,40.38,40.41,40.33,40.4,20200.0,36.3119,36.3389,36.2669,36.3299,20200.0
2011-05-17 14:15:00,40.4,40.43,40.38,40.38,14800.0,36.3299,36.3569,36.3119,36.3119,14800.0
2011-05-17 14:20:00,40.39,40.42,40.38,40.39,15300.0,36.3209,36.3479,36.3119,36.3209,15300.0
2011-05-17 14:25:00,40.39,40.42,40.37,40.41,12100.0,36.3209,36.3479,36.3029,36.3389,12100.0
2011-05-17 14:30:00,40.4,40.43,40.39,40.43,7800.0,36.3299,36.3569,36.3209,36.3569,7800.0
2011-05-17 14:35:00,40.43,40.43,40.4,40.42,7900.0,36.3569,36.3569,36.3299,36.3479,7900.0
2011-05-17 14:40:00,40.41,40.41,40.38,40.39,15300.0,36.3389,36.3389,36.3119,36.3209,15300.0
2011-05-17 14:45:00,40.39,40.45,40.37,40.41,29300.0,36.3209,36.3748,36.3029,36.3389,29300.0
2011-05-17 14:50:00,40.41,40.48,40.4,40.46,17600.0,36.3389,36.4018,36.3299,36.3838,17600.0
2011-05-17 14:55:00,40.44,40.53,40.43,40.5,41800.0,36.3658,36.4468,36.3569,36.4198,41800.0
2011-05-17 15:00:00,40.51,40.55,40.48,40.51,27000.0,36.4288,36.4648,36.4018,36.4288,27000.0
2011-05-17 15:05:00,40.52,40.53,40.41,40.46,11500.0,36.4378,36.4468,36.3389,36.3838,11500.0
2011-05-17 15:10:00,40.45,40.48,40.4,40.41,12600.0,36.3748,36.4018,36.3299,36.3389,12600.0
2011-05-17 15:15:00,40.4,40.41,40.37,40.4,34800.0,36.3299,36.3389,36.3029,36.3299,34800.0
2011-05-17 15:20:00,40.4,40.44,40.38,40.4,23400.0,36.3299,36.3658,36.3119,36.3299,23400.0
2011-05-17 15:25:00,40.4,40.47,40.39,40.45,37800.0,36.3299,36.3928,36.3209,36.3748,37800.0
2011-05-17 15:30:00,40.45,40.54,40.45,40.5,39400.0,36.3748,36.4558,36.3748,36.4198,39400.0
2011-05-17 15:35:00,40.5,40.59,40.48,40.52,33200.0,36.4198,36.5007,36.4018,36.4378,33200.0
2011-05-17 15:40:00,40.52,40.55,40.48,40.5,42500.0,36.4378,36.4648,36.4018,36.4198,42500.0
2011-05-17 15:45:00,40.5,40.59,40.47,40.56,70800.0,36.4198,36.5007,36.3928,36.4738,70800.0
2011-05-17 15:50:00,40.56,40.57,40.49,40.55,51900.0,36.4738,36.4827,36.4108,36.4648,51900.0
2011-05-17 15:55:00,40.54,40.61,40.54,40.58,99600.0,36.4558,36.5187,36.4558,36.4917,99600.0
2011-05-18 09:30:00,40.41,40.54,40.3,40.39,16300.0,36.3389,36.4558,36.24,36.3209,16300.0
2011-05-18 09:35:00,40.41,40.6,40.41,40.56,10800.0,36.3389,36.5097,36.3389,36.4738,10800.0
2011-05-18 09:40:00,40.56,40.81,40.56,40.76,11800.0,36.4738,36.6986,36.4738,36.6536,11800.0
2011-05-18 09:45:00,40.75,40.78,40.64,40.67,8200.0,36.6446,36.6716,36.5457,36.5727,8200.0
2011-05-18 09:50:00,40.65,40.67,40.49,40.67,9200.0,36.5547,36.5727,36.4108,36.5727,9200.0
2011-05-18 09:55:00,40.64,40.67,40.49,40.5,5100.0,36.5457,36.5727,36.4108,36.4198,5100.0
2011-05-18 10:00:00,40.5,40.58,40.49,40.58,9400.0,36.4198,36.4917,36.4108,36.4917,9400.0
2011-05-18 10:05:00,40.61,40.68,40.6,40.65,3000.0,36.5187,36.5817,36.5097,36.5547,3000.0
2011-05-18 10:10:00,40.65,40.65,40.53,40.58,4900.0,36.5547,36.5547,36.4468,36.4917,4900.0
2011-05-18 10:15:00,40.54,40.54,40.48,40.54,8800.0,36.4558,36.4558,36.4018,36.4558,8800.0
2011-05-18 10:20:00,40.58,40.6,40.51,40.52,4100.0,36.4917,36.5097,36.4288,36.4378,4100.0
2011-05-18 10:25:00,40.53,40.63,40.53,40.61,2000.0,36.4468,36.5367,36.4468,36.5187,2000.0
2011-05-18 10:30:00,40.61,40.68,40.6,40.6,4700.0,36.5187,36.5817,36.5097,36.5097,4700.0
2011-05-18 10:35:00,40.59,40.68,40.59,40.64,9300.0,36.5007,36.5817,36.5007,36.5457,9300.0
2011-05-18 10:40:00,40.61,40.69,40.61,40.66,5400.0,36.5187,36.5907,36.5187,36.5637,5400.0
2011-05-18 10:45:00,40.65,40.71,40.65,40.7,9500.0,36.5547,36.6086,36.5547,36.5997,9500.0
2011-05-18 10:50:00,40.7,40.7,40.6,40.61,5600.0,36.5997,36.5997,36.5097,36.5187,5600.0
2011-05-18 10:55:00,40.61,40.61,40.57,40.6,4800.0,36.5187,36.5187,36.4827,36.5097,4800.0
2011-05-18 11:00:00,40.6,40.6,40.58,40.6,9100.0,36.5097,36.5097,36.4917,36.5097,9100.0
2011-05-18 11:05:00,40.6,40.62,40.55,40.56,8700.0,36.5097,36.5277,36.4648,36.4738,8700.0
2011-05-18 11:10:00,40.57,40.57,40.54,40.55,4400.0,36.4827,36.4827,36.4558,36.4648,4400.0
2011-05-18 11:15:00,40.55,40.55,40.5,40.5,4900.0,36.4648,36.4648,36.4198,36.4198,4900.0
2011-05-18 11:20:00,40.5,40.5,40.4,40.4,17400.0,36.4198,36.4198,36.3299,36.3299,17400.0
2011-05-18 11:25:00,40.41,40.46,40.4,40.46,3600.0,36.3389,36.3838,36.3299,36.3838,3600.0
2011-05-18 11:30:00,40.44,40.44,40.39,40.44,6300.0,36.3658,36.3658,36.3209,36.3658,6300.0
2011-05-18 11:35:00,40.44,40.48,40.43,40.48,2300.0,36.3658,36.4018,36.3569,36.4018,2300.0
2011-05-18 11:40:00,40.46,40.48,40.45,40.48,3400.0,36.3838,36.4018,36.3748,36.4018,3400.0
2011-05-18 11:45:00,40.47,40.59,40.47,40.59,14800.0,36.3928,36.5007,36.3928,36.5007,14800.0
2011-05-18 11:50:00,40.58,40.6,40.55,40.55,9500.0,36.4917,36.5097,36.4648,36.4648,9500.0
2011-05-18 11:55:00,40.54,40.67,40.54,40.65,31300.0,36.4558,36.5727,36.4558,36.5547,31300.0
2011-05-18 12:00:00,40.64,40.77,40.64,40.72,32400.0,36.5457,36.6626,36.5457,36.6176,32400.0
2011-05-18 12:05:00,40.72,40.72,40.63,40.71,15600.0,36.6176,36.6176,36.5367,36.6086,15600.0
2011-05-18 12:10:00,40.7,40.71,40.65,40.65,6400.0,36.5997,36.6086,36.5547,36.5547,6400.0
2011-05-18 12:15:00,40.65,40.7,40.62,40.7,6300.0,36.5547,36.5997,36.5277,36.5997,6300.0
2011-05-18 12:20:00,40.68,40.7,40.68,40.68,1500.0,36.5817,36.5997,36.5817,36.5817,1500.0
2011-05-18 12:25:00,40.68,40.69,40.65,40.69,2500.0,36.5817,36.5907,36.5547,36.5907,2500.0
2011-05-18 12:30:00,40.71,40.71,40.66,40.66,5400.0,36.6086,36.6086,36.5637,36.5637,5400.0
2011-05-18 12:35:00,40.67,40.7,40.62,40.62,2900.0,36.5727,36.5997,36.5277,36.5277,2900.0
2011-05-18 12:40:00,40.62,40.64,40.61,40.62,4400.0,36.5277,36.5457,36.5187,36.5277,4400.0
2011-05-18 12:45:00,40.62,40.64,40.58,40.59,14100.0,36.5277,36.5457,36.4917,36.5007,14100.0
2011-05-18 12:50:00,40.58,40.58,40.56,40.56,3500.0,36.4917,36.4917,36.4738,36.4738,3500.0
2011-05-18 12:55:00,40.57,40.62,40.57,40.61,4700.0,36.4827,36.5277,36.4827,36.5187,4700.0
2011-05-18 13:00:00,40.6,40.64,40.54,40.64,31500.0,36.5097,36.5457,36.4558,36.5457,31500.0
2011-05-18 13:05:00,40.64,40.68,40.62,40.63,11100.0,36.5457,36.5817,36.5277,36.5367,11100.0
2011-05-18 13:10:00,40.64,40.65,40.63,40.63,2600.0,36.5457,36.5547,36.5367,36.5367,2600.0
2011-05-18 13:15:00,40.61,40.61,40.58,40.61,5100.0,36.5187,36.5187,36.4917,36.5187,5100.0
2011-05-18 13:20:00,40.6,40.64,40.59,40.63,1000.0,36.5097,36.5457,36.5007,36.5367,1000.0
2011-05-18 13:25:00,40.63,40.69,40.56,40.6,50900.0,36.5367,36.5907,36.4738,36.5097,50900.0
2011-05-18 13:30:00,40.61,40.62,40.6,40.62,7700.0,36.5187,36.5277,36.5097,36.5277,7700.0
2011-05-18 13:35:00,40.6,40.61,40.56,40.6,7100.0,36.5097,36.5187,36.4738,36.5097,7100.0
2011-05-18 13:40:00,40.6,40.62,40.59,40.6,3400.0,36.5097,36.5277,36.5007,36.5097,3400.0
2011-05-18 13:45:00,40.61,40.63,40.61,40.63,1500.0,36.5187,36.5367,36.5187,36.5367,1500.0
2011-05-18 13:50:00,40.65,40.7,40.64,40.7,3000.0,36.5547,36.5997,36.5457,36.5997,3000.0
2011-05-18 13:55:00,40.7,40.72,40.7,40.71,8700.0,36.5997,36.6176,36.5997,36.6086,8700.0
2011-05-18 14:00:00,40.69,40.72,40.64,40.68,11000.0,36.5907,36.6176,36.5457,36.5817,11000.0
2011-05-18 14:05:00,40.68,40.72,40.68,40.71,14900.0,36.5817,36.6176,36.5817,36.6086,14900.0
2011-05-18 14:10:00,40.7,40.72,40.67,40.67,4000.0,36.5997,36.6176,36.5727,36.5727,4000.0
2011-05-18 14:15:00,40.66,40.66,40.6,40.64,6100.0,36.5637,36.5637,36.5097,36.5457,6100.0
2011-05-18 14:20:00,40.64,40.66,40.58,40.58,13100.0,36.5457,36.5637,36.4917,36.4917,13100.0
2011-05-18 14:25:00,40.58,40.63,40.57,40.63,4700.0,36.4917,36.5367,36.4827,36.5367,4700.0
2011-05-18 14:30:00,40.64,40.67,40.63,40.66,5600.0,36.5457,36.5727,36.5367,36.5637,5600.0
2011-05-18 14:35:00,40.66,40.69,40.56,40.57,12500.0,36.5637,36.5907,36.4738,36.4827,12500.0
2011-05-18 14:40:00,40.58,40.65,40.58,40.62,10100.0,36.4917,36.5547,36.4917,36.5277,10100.0
2011-05-18 14:45:00,40.65,40.7,40.64,40.7,8000.0,36.5547,36.5997,36.5457,36.5997,8000.0
2011-05-18 14:50:00,40.7,40.7,40.67,40.68,4300.0,36.5997,36.5997,36.5727,36.5817,4300.0
2011-05-18 14:55:00,40.69,40.71,40.66,40.66,9500.0,36.5907,36.6086,36.5637,36.5637,9500.0
2011-05-18 15:00:00,40.66,40.72,40.66,40.72,10000.0,36.5637,36.6176,36.5637,36.6176,10000.0
2011-05-18 15:05:00,40.74,40.76,40.7,40.7,9800.0,36.6356,36.6536,36.5997,36.5997,9800.0
2011-05-18 15:10:00,40.7,40.77,40.7,40.72,9900.0,36.5997,36.6626,36.5997,36.6176,9900.0
2011-05-18 15:15:00,40.71,40.78,40.7,40.77,11700.0,36.6086,36.6716,36.5997,36.6626,11700.0
2011-05-18 15:20:00,40.77,40.77,40.73,40.77,7000.0,36.6626,36.6626,36.6266,36.6626,7000.0
2011-05-18 15:25:00,40.77,40.8,40.77,40.8,14600.0,36.6626,36.6896,36.6626,36.6896,14600.0
2011-05-18 15:30:00,40.81,40.84,40.8,40.81,16500.0,36.6986,36.7255,36.6896,36.6986,16500.0
2011-05-18 15:35:00,40.81,40.81,40.78,40.79,14000.0,36.6986,36.6986,36.6716,36.6806,14000.0
2011-05-18 15:40:00,40.79,40.79,40.76,40.78,20900.0,36.6806,36.6806,36.6536,36.6716,20900.0
2011-05-18 15:45:00,40.79,40.83,40.79,40.82,34400.0,36.6806,36.7166,36.6806,36.7076,34400.0
2011-05-18 15:50:00,40.83,40.83,40.73,40.74,52800.0,36.7166,36.7166,36.6266,36.6356,52800.0
2011-05-18 15:55:00,40.74,40.75,40.69,40.7,72300.0,36.6356,36.6446,36.5907,36.5997,72300.0
2011-05-19 09:30:00,40.83,40.98,40.83,40.91,5400.0,36.7166,36.8514,36.7166,36.7885,5400.0
2011-05-19 09:35:00,40.96,41.1,40.94,40.97,8400.0,36.8335,36.9594,36.8155,36.8425,8400.0
2011-05-19 09:40:00,40.9,41.02,40.9,40.95,3300.0,36.7795,36.8874,36.7795,36.8245,3300.0
2011-05-19 09:45:00,40.95,40.97,40.88,40.93,3500.0,36.8245,36.8425,36.7615,36.8065,3500.0
2011-05-19 09:50:00,40.95,40.99,40.93,40.95,2500.0,36.8245,36.8604,36.8065,36.8245,2500.0
2011-05-19 09:55:00,40.98,41.0,40.95,41.0,6100.0,36.8514,36.8694,36.8245,36.8694,6100.0
2011-05-19 10:00:00,41.01,41.01,40.79,40.94,7900.0,36.8784,36.8784,36.6806,36.8155,7900.0
2011-05-19 10:05:00,40.95,40.96,40.87,40.89,2900.0,36.8245,36.8335,36.7525,36.7705,2900.0
2011-05-19 10:10:00,40.89,40.92,40.73,40.81,4800.0,36.7705,36.7975,36.6266,36.6986,4800.0
2011-05-19 10:15:00,40.83,40.86,40.79,40.85,2000.0,36.7166,36.7435,36.6806,36.7345,2000.0
2011-05-19 10:20:00,40.87,40.91,40.86,40.88,3600.0,36.7525,36.7885,36.7435,36.7615,3600.0
2011-05-19 10:25:00,40.83,40.84,40.77,40.84,4200.0,36.7166,36.7255,36.6626,36.7255,4200.0
2011-05-19 10:30:00,40.85,40.85,40.72,40.76,3600.0,36.7345,36.7345,36.6176,36.6536,3600.0
2011-05-19 10:35:00,40.77,40.81,40.74,40.76,2300.0,36.6626,36.6986,36.6356,36.6536,2300.0
2011-05-19 10:40:00,40.76,40.76,40.64,40.64,28800.0,36.6536,36.6536,36.5457,36.5457,28800.0
2011-05-19 10:45:00,40.64,40.71,40.64,40.68,10100.0,36.5457,36.6086,36.5457,36.5817,10100.0
2011-05-19 10:50:00,40.68,40.68,40.59,40.59,5900.0,36.5817,36.5817,36.5007,36.5007,5900.0
2011-05-19 10:55:00,40.59,40.59,40.53,40.53,4200.0,36.5007,36.5007,36.4468,36.4468,4200.0
2011-05-19 11:00:00,40.53,40.62,40.52,40.58,6900.0,36.4468,36.5277,36.4378,36.4917,6900.0
2011-05-19 11:05:00,40.58,40.59,40.53,40.53,2200.0,36.4917,36.5007,36.4468,36.4468,2200.0
2011-05-19 11:10:00,40.5,40.52,40.49,40.5,2800.0,36.4198,36.4378,36.4108,36.4198,2800.0
2011-05-19 11:15:00,40.49,40.56,40.49,40.55,6000.0,36.4108,36.4738,36.4108,36.4648,6000.0
2011-05-19 11:20:00,40.56,40.6,40.56,40.59,2400.0,36.4738,36.5097,36.4738,36.5007,2400.0
2011-05-19 11:25:00,40.58,40.61,40.56,40.57,1800.0,36.4917,36.5187,36.4738,36.4827,1800.0
2011-05-19 11:30:00,40.57,40.59,40.52,40.52,2400.0,36.4827,36.5007,36.4378,36.4378,2400.0
2011-05-19 11:35:00,40.52,40.58,40.52,40.54,4500.0,36.4378,36.4917,36.4378,36.4558,4500.0
2011-05-19 11:40:00,40.53,40.53,40.48,40.49,2900.0,36.4468,36.4468,36.4018,36.4108,2900.0
2011-05-19 11:45:00,40.49,40.51,40.48,40.5,1000.0,36.4108,36.4288,36.4018,36.4198,1000.0
2011-05-19 11:50:00,40.49,40.54,40.46,40.47,3500.0,36.4108,36.4558,36.3838,36.3928,3500.0
2011-05-19 11:55:00,40.46,40.46,40.43,40.45,4400.0,36.3838,36.3838,36.3569,36.3748,4400.0
2011-05-19 12:00:00,40.45,40.48,40.44,40.48,4400.0,36.3748,36.4018,36.3658,36.4018,4400.0
2011-05-19 12:05:00,40.48,40.63,40.48,40.61,2600.0,36.4018,36.5367,36.4018,36.5187,2600.0
2011-05-19 12:10:00,40.62,40.66,40.61,40.64,7800.0,36.5277,36.5637,36.5187,36.5457,7800.0
2011-05-19 12:15:00,40.64,40.65,40.63,40.64,4100.0,36.5457,36.5547,36.5367,36.5457,4100.0
2011-05-19 12:20:00,40.64,40.65,40.61,40.61,4300.0,36.5457,36.5547,36.5187,36.5187,4300.0
2011-05-19 12:25:00,40.62,40.73,40.62,40.73,9700.0,36.5277,36.6266,36.5277,36.6266,9700.0
2011-05-19 12:30:00,40.73,40.79,40.69,40.76,8200.0,36.6266,36.6806,36.5907,36.6536,8200.0
2011-05-19 12:35:00,40.76,40.78,40.74,40.77,5800.0,36.6536,36.6716,36.6356,36.6626,5800.0
2011-05-19 12:40:00,40.79,40.79,40.73,40.76,2200.0,36.6806,36.6806,36.6266,36.6536,2200.0
2011-05-19 12:45:00,40.76,40.76,40.68,40.71,6100.0,36.6536,36.6536,36.5817,36.6086,6100.0
2011-05-19 12:50:00,40.7,40.75,40.67,40.73,5800.0,36.5997,36.6446,36.5727,36.6266,5800.0
2011-05-19 12:55:00,40.74,40.74,40.67,40.71,3300.0,36.6356,36.6356,36.5727,36.6086,3300.0
2011-05-19 13:00:00,40.71,40.72,40.71,40.72,1300.0,36.6086,36.6176,36.6086,36.6176,1300.0
2011-05-19 13:05:00,40.71,40.76,40.7,40.76,3600.0,36.6086,36.6536,36.5997,36.6536,3600.0
2011-05-19 13:10:00,40.78,40.78,40.74,40.74,3600.0,36.6716,36.6716,36.6356,36.6356,3600.0
2011-05-19 13:15:00,40.74,40.86,40.74,40.85,3600.0,36.6356,36.7435,36.6356,36.7345,3600.0
2011-05-19 13:20:00,40.86,40.86,40.81,40.82,3100.0,36.7435,36.7435,36.6986,36.7076,3100.0
2011-05-19 13:25:00,40.81,40.81,40.78,40.78,2200.0,36.6986,36.6986,36.6716,36.6716,2200.0
2011-05-19 13:30:00,40.79,40.83,40.79,40.83,1200.0,36.6806,36.7166,36.6806,36.7166,1200.0
2011-05-19 13:35:00,40.83,40.84,40.8,40.81,2300.0,36.7166,36.7255,36.6896,36.6986,2300.0
2011-05-19 13:40:00,40.8,40.81,40.77,40.8,4100.0,36.6896,36.6986,36.6626,36.6896,4100.0
2011-05-19 13:45:00,40.81,40.85,40.81,40.85,2700.0,36.6986,36.7345,36.6986,36.7345,2700.0
2011-05-19 13:50:00,40.85,40.85,40.83,40.83,2200.0,36.7345,36.7345,36.7166,36.7166,2200.0
2011-05-19 13:55:00,40.84,40.9,40.84,40.89,4900.0,36.7255,36.7795,36.7255,36.7705,4900.0
2011-05-19 14:00:00,40.9,40.92,40.88,40.9,4400.0,36.7795,36.7975,36.7615,36.7795,4400.0
2011-05-19 14:05:00,40.9,40.94,40.9,40.91,6300.0,36.7795,36.8155,36.7795,36.7885,6300.0
2011-05-19 14:10:00,40.9,40.92,40.83,40.84,12500.0,36.7795,36.7975,36.7166,36.7255,12500.0
2011-05-19 14:15:00,40.86,40.87,40.79,40.81,10900.0,36.7435,36.7525,36.6806,36.6986,10900.0
2011-05-19 14:20:00,40.81,40.84,40.77,40.77,4100.0,36.6986,36.7255,36.6626,36.6626,4100.0
2011-05-19 14:25:00,40.77,40.8,40.75,40.79,14400.0,36.6626,36.6896,36.6446,36.6806,14400.0
2011-05-19 14:30:00,40.79,40.8,40.75,40.79,3000.0,36.6806,36.6896,36.6446,36.6806,3000.0
2011-05-19 14:35:00,40.79,40.8,40.76,40.77,2600.0,36.6806,36.6896,36.6536,36.6626,2600.0
2011-05-19 14:40:00,40.78,40.78,40.66,40.69,5100.0,36.6716,36.6716,36.5637,36.5907,5100.0
2011-05-19 14:45:00,40.7,40.76,40.7,40.73,3700.0,36.5997,36.6536,36.5997,36.6266,3700.0
2011-05-19 14:50:00,40.74,40.81,40.74,40.78,7400.0,36.6356,36.6986,36.6356,36.6716,7400.0
2011-05-19 14:55:00,40.78,40.8,40.65,40.65,27200.0,36.6716,36.6896,36.5547,36.5547,27200.0
2011-05-19 15:00:00,40.65,40.71,40.65,40.69,15000.0,36.5547,36.6086,36.5547,36.5907,15000.0
2011-05-19 15:05:00,40.68,40.69,40.61,40.66,10100.0,36.5817,36.5907,36.5187,36.5637,10100.0
2011-05-19 15:10:00,40.66,40.68,40.64,40.65,5200.0,36.5637,36.5817,36.5457,36.5547,5200.0
2011-05-19 15:15:00,40.65,40.66,40.6,40.6,12400.0,36.5547,36.5637,36.5097,36.5097,12400.0
2011-05-19 15:20:00,40.6,40.63,40.54,40.58,19300.0,36.5097,36.5367,36.4558,36.4917,19300.0
2011-05-19 15:25:00,40.58,40.58,40.48,40.5,14600.0,36.4917,36.4917,36.4018,36.4198,14600.0
2011-05-19 15:30:00,40.5,40.53,40.45,40.46,16000.0,36.4198,36.4468,36.3748,36.3838,16000.0
2011-05-19 15:35:00,40.45,40.58,40.45,40.57,14600.0,36.3748,36.4917,36.3748,36.4827,14600.0
2011-05-19 15:40:00,40.57,40.62,40.53,40.55,25700.0,36.4827,36.5277,36.4468,36.4648,25700.0
2011-05-19 15:45:00,40.57,40.62,40.56,40.61,40400.0,36.4827,36.5277,36.4738,36.5187,40400.0
2011-05-19 15:50:00,40.62,40.62,40.6,40.6,25200.0,36.5277,36.5277,36.5097,36.5097,25200.0
2011-05-19 15:55:00,40.61,40.64,40.59,40.64,88200.0,36.5187,36.5457,36.5007,36.5457,88200.0
2011-05-20 09:30:00,40.48,40.58,40.2,40.21,39600.0,36.4018,36.4917,36.15,36.159,39600.0
2011-05-20 09:35:00,40.21,40.24,40.15,40.2,12300.0,36.159,36.186,36.1051,36.15,12300.0
2011-05-20 09:40:00,40.17,40.26,40.13,40.13,5300.0,36.123,36.204,36.0871,36.0871,5300.0
2011-05-20 09:45:00,40.1,40.19,40.1,40.1,4300.0,36.0601,36.141,36.0601,36.0601,4300.0
2011-05-20 09:50:00,40.09,40.09,39.88,39.9,25000.0,36.0511,36.0511,35.8623,35.8802,25000.0
2011-05-20 09:55:00,39.9,39.9,39.78,39.8,12800.0,35.8802,35.8802,35.7723,35.7903,12800.0
2011-05-20 10:00:00,39.78,39.88,39.75,39.88,12900.0,35.7723,35.8623,35.7454,35.8623,12900.0
2011-05-20 10:05:00,39.86,39.88,39.81,39.86,10300.0,35.8443,35.8623,35.7993,35.8443,10300.0
2011-05-20 10:10:00,39.85,39.92,39.82,39.82,8200.0,35.8353,35.8982,35.8083,35.8083,8200.0
2011-05-20 10:15:00,39.82,39.82,39.76,39.78,10800.0,35.8083,35.8083,35.7544,35.7723,10800.0
2011-05-20 10:20:00,39.78,39.78,39.75,39.77,8900.0,35.7723,35.7723,35.7454,35.7633,8900.0
2011-05-20 10:25:00,39.77,39.93,39.75,39.92,10300.0,35.7633,35.9072,35.7454,35.8982,10300.0
2011-05-20 10:30:00,39.91,39.93,39.83,39.88,8500.0,35.8892,35.9072,35.8173,35.8623,8500.0
2011-05-20 10:35:00,39.88,39.89,39.77,39.86,8400.0,35.8623,35.8713,35.7633,35.8443,8400.0
2011-05-20 10:40:00,39.89,39.9,39.85,39.87,9000.0,35.8713,35.8802,35.8353,35.8533,9000.0
2011-05-20 10:45:00,39.85,39.85,39.69,39.72,16300.0,35.8353,35.8353,35.6914,35.7184,16300.0
2011-05-20 10:50:00,39.72,39.86,39.72,39.84,6500.0,35.7184,35.8443,35.7184,35.8263,6500.0
2011-05-20 10:55:00,39.83,39.87,39.78,39.82,12500.0,35.8173,35.8533,35.7723,35.8083,12500.0
2011-05-20 11:00:00,39.82,39.94,39.81,39.92,7700.0,35.8083,35.9162,35.7993,35.8982,7700.0
2011-05-20 11:05:00,39.93,40.0,39.93,40.0,5100.0,35.9072,35.9702,35.9072,35.9702,5100.0
2011-05-20 11:10:00,40.02,40.06,40.0,40.04,6100.0,35.9882,36.0241,35.9702,36.0061,6100.0
2011-05-20 11:15:00,40.03,40.13,40.0,40.13,5900.0,35.9972,36.0871,35.9702,36.0871,5900.0
2011-05-20 11:20:00,40.12,40.12,39.95,39.97,12600.0,36.0781,36.0781,35.9252,35.9432,12600.0
2011-05-20 11:25:00,39.97,40.03,39.97,40.03,3500.0,35.9432,35.9972,35.9432,35.9972,3500.0
2011-05-20 11:30:00,40.04,40.14,40.04,40.14,6200.0,36.0061,36.0961,36.0061,36.0961,6200.0
2011-05-20 11:35:00,40.12,40.22,40.12,40.21,5400.0,36.0781,36.168,36.0781,36.159,5400.0
2011-05-20 11:40:00,40.2,40.2,40.13,40.15,2900.0,36.15,36.15,36.0871,36.1051,2900.0
2011-05-20 11:45:00,40.16,40.18,40.12,40.12,1700.0,36.1141,36.132,36.0781,36.0781,1700.0
2011-05-20 11:50:00,40.1,40.13,40.1,40.12,2900.0,36.0601,36.0871,36.0601,36.0781,2900.0
2011-05-20 11:55:00,40.13,40.17,40.11,40.11,5300.0,36.0871,36.123,36.0691,36.0691,5300.0
2011-05-20 12:00:00,40.11,40.15,40.11,40.14,8600.0,36.0691,36.1051,36.0691,36.0961,8600.0
2011-05-20 12:05:00,40.14,40.15,40.11,40.11,5100.0,36.0961,36.1051,36.0691,36.0691,5100.0
2011-05-20 12:10:00,40.12,40.14,40.11,40.11,6400.0,36.0781,36.0961,36.0691,36.0691,6400.0
2011-05-20 12:15:00,40.11,40.16,40.11,40.13,6600.0,36.0691,36.1141,36.0691,36.0871,6600.0
2011-05-20 12:20:00,40.14,40.25,40.14,40.25,3500.0,36.0961,36.195,36.0961,36.195,3500.0
2011-05-20 12:25:00,40.26,40.28,40.24,40.26,9300.0,36.204,36.222,36.186,36.204,9300.0
2011-05-20 12:30:00,40.28,40.34,40.28,40.31,3600.0,36.222,36.2759,36.222,36.2489,3600.0
2011-05-20 12:35:00,40.31,40.35,40.28,40.35,3400.0,36.2489,36.2849,36.222,36.2849,3400.0
2011-05-20 12:40:00,40.34,40.34,40.28,40.28,5400.0,36.2759,36.2759,36.222,36.222,5400.0
2011-05-20 12:45:00,40.27,40.29,40.26,40.28,5600.0,36.213,36.231,36.204,36.222,5600.0
2011-05-20 12:50:00,40.27,40.32,40.27,40.32,2900.0,36.213,36.2579,36.213,36.2579,2900.0
2011-05-20 12:55:00,40.3,40.32,40.28,40.3,4900.0,36.24,36.2579,36.222,36.24,4900.0
2011-05-20 13:00:00,40.3,40.32,40.28,40.3,3100.0,36.24,36.2579,36.222,36.24,3100.0
2011-05-20 13:05:00,40.31,40.34,40.3,40.33,3400.0,36.2489,36.2759,36.24,36.2669,3400.0
2011-05-20 13:10:00,40.33,40.34,40.33,40.33,2300.0,36.2669,36.2759,36.2669,36.2669,2300.0
2011-05-20 13:15:00,40.33,40.36,40.33,40.36,4500.0,36.2669,36.2939,36.2669,36.2939,4500.0
2011-05-20 13:20:00,40.35,40.42,40.33,40.4,4400.0,36.2849,36.3479,36.2669,36.3299,4400.0
2011-05-20 13:25:00,40.41,40.41,40.34,40.36,2100.0,36.3389,36.3389,36.2759,36.2939,2100.0
2011-05-20 13:30:00,40.36,40.44,40.36,40.43,3900.0,36.2939,36.3658,36.2939,36.3569,3900.0
2011-05-20 13:35:00,40.43,40.45,40.43,40.45,6900.0,36.3569,36.3748,36.3569,36.3748,6900.0
2011-05-20 13:40:00,40.45,40.46,40.43,40.44,4700.0,36.3748,36.3838,36.3569,36.3658,4700.0
2011-05-20 13:45:00,40.43,40.44,40.42,40.43,4500.0,36.3569,36.3658,36.3479,36.3569,4500.0
2011-05-20 13:50:00,40.43,40.45,40.43,40.43,3200.0,36.3569,36.3748,36.3569,36.3569,3200.0
2011-05-20 13:55:00,40.43,40.45,40.4,40.44,7400.0,36.3569,36.3748,36.3299,36.3658,7400.0
2011-05-20 14:00:00,40.45,40.49,40.45,40.48,13200.0,36.3748,36.4108,36.3748,36.4018,13200.0
2011-05-20 14:05:00,40.49,40.49,40.47,40.47,12000.0,36.4108,36.4108,36.3928,36.3928,12000.0
2011-05-20 14:10:00,40.47,40.48,40.46,40.48,9600.0,36.3928,36.4018,36.3838,36.4018,9600.0
2011-05-20 14:15:00,40.47,40.48,40.46,40.47,5500.0,36.3928,36.4018,36.3838,36.3928,5500.0
2011-05-20 14:20:00,40.47,40.48,40.46,40.48,7700.0,36.3928,36.4018,36.3838,36.4018,7700.0
2011-05-20 14:25:00,40.49,40.53,40.48,40.5,13600.0,36.4108,36.4468,36.4018,36.4198,13600.0
2011-05-20 14:30:00,40.5,40.5,40.49,40.49,3400.0,36.4198,36.4198,36.4108,36.4108,3400.0
2011-05-20 14:35:00,40.49,40.5,40.46,40.46,10600.0,36.4108,36.4198,36.3838,36.3838,10600.0
2011-05-20 14:40:00,40.47,40.48,40.46,40.48,5100.0,36.3928,36.4018,36.3838,36.4018,5100.0
2011-05-20 14:45:00,40.48,40.49,40.47,40.49,5100.0,36.4018,36.4108,36.3928,36.4108,5100.0
2011-05-20 14:50:00,40.48,40.49,40.47,40.47,5200.0,36.4018,36.4108,36.3928,36.3928,5200.0
2011-05-20 14:55:00,40.47,40.48,40.42,40.43,18800.0,36.3928,36.4018,36.3479,36.3569,18800.0
2011-05-20 15:00:00,40.44,40.45,40.28,40.3,54400.0,36.3658,36.3748,36.222,36.24,54400.0
2011-05-20 15:05:00,40.29,40.3,40.28,40.29,11800.0,36.231,36.24,36.222,36.231,11800.0
2011-05-20 15:10:00,40.3,40.3,40.25,40.26,9800.0,36.24,36.24,36.195,36.204,9800.0
2011-05-20 15:15:00,40.25,40.29,40.25,40.29,6800.0,36.195,36.231,36.195,36.231,6800.0
2011-05-20 15:20:00,40.29,40.31,40.26,40.3,10600.0,36.231,36.2489,36.204,36.24,10600.0
2011-05-20 15:25:00,40.3,40.37,40.3,40.37,11100.0,36.24,36.3029,36.24,36.3029,11100.0
2011-05-20 15:30:00,40.36,40.39,40.33,40.39,16000.0,36.2939,36.3209,36.2669,36.3209,16000.0
2011-05-20 15:35:00,40.4,40.4,40.32,40.38,19600.0,36.3299,36.3299,36.2579,36.3119,19600.0
2011-05-20 15:40:00,40.38,40.39,40.29,40.3,29900.0,36.3119,36.3209,36.231,36.24,29900.0
2011-05-20 15:45:00,40.29,40.29,40.19,40.24,58200.0,36.231,36.231,36.141,36.186,58200.0
2011-05-20 15:50:00,40.23,40.24,40.09,40.09,41400.0,36.177,36.186,36.0511,36.0511,41400.0
2011-05-20 15:55:00,40.1,40.26,40.1,40.25,132500.0,36.0601,36.204,36.0601,36.195,132500.0
2011-05-23 09:30:00,39.81,39.96,39.58,39.63,24600.0,35.7993,35.9342,35.5925,35.6374,24600.0
2011-05-23 09:35:00,39.63,39.68,39.57,39.64,12200.0,35.6374,35.6824,35.5835,35.6464,12200.0
2011-05-23 09:40:00,39.65,39.74,39.63,39.67,11600.0,35.6554,35.7364,35.6374,35.6734,11600.0
2011-05-23 09:45:00,39.68,39.77,39.67,39.73,12400.0,35.6824,35.7633,35.6734,35.7274,12400.0
2011-05-23 09:50:00,39.72,39.72,39.62,39.62,16800.0,35.7184,35.7184,35.6285,35.6285,16800.0
2011-05-23 09:55:00,39.62,39.68,39.6,39.67,17400.0,35.6285,35.6824,35.6105,35.6734,17400.0
2011-05-23 10:00:00,39.67,39.81,39.63,39.79,8700.0,35.6734,35.7993,35.6374,35.7813,8700.0
2011-05-23 10:05:00,39.81,39.82,39.78,39.81,5100.0,35.7993,35.8083,35.7723,35.7993,5100.0
2011-05-23 10:10:00,39.79,39.79,39.68,39.68,4800.0,35.7813,35.7813,35.6824,35.6824,4800.0
2011-05-23 10:15:00,39.68,39.68,39.61,39.62,4100.0,35.6824,35.6824,35.6195,35.6285,4100.0
2011-05-23 10:20:00,39.62,39.63,39.6,39.61,4900.0,35.6285,35.6374,35.6105,35.6195,4900.0
2011-05-23 10:25:00,39.61,39.68,39.6,39.68,6600.0,35.6195,35.6824,35.6105,35.6824,6600.0
2011-05-23 10:30:00,39.67,39.69,39.63,39.63,7200.0,35.6734,35.6914,35.6374,35.6374,7200.0
2011-05-23 10:35:00,39.62,39.69,39.62,39.63,7100.0,35.6285,35.6914,35.6285,35.6374,7100.0
2011-05-23 10:40:00,39.62,39.63,39.58,39.58,7900.0,35.6285,35.6374,35.5925,35.5925,7900.0
2011-05-23 10:45:00,39.58,39.64,39.56,39.6,14100.0,35.5925,35.6464,35.5745,35.6105,14100.0
2011-05-23 10:50:00,39.6,39.64,39.59,39.61,6500.0,35.6105,35.6464,35.6015,35.6195,6500.0
2011-05-23 10:55:00,39.61,39.68,39.59,39.6,11600.0,35.6195,35.6824,35.6015,35.6105,11600.0
2011-05-23 11:00:00,39.6,39.69,39.56,39.65,11400.0,35.6105,35.6914,35.5745,35.6554,11400.0
2011-05-23 11:05:00,39.67,39.67,39.57,39.6,7100.0,35.6734,35.6734,35.5835,35.6105,7100.0
2011-05-23 11:10:00,39.62,39.66,39.58,39.58,4900.0,35.6285,35.6644,35.5925,35.5925,4900.0
2011-05-23 11:15:00,39.57,39.58,39.52,39.57,5900.0,35.5835,35.5925,35.5385,35.5835,5900.0
2011-05-23 11:20:00,39.56,39.56,39.51,39.52,8500.0,35.5745,35.5745,35.5295,35.5385,8500.0
2011-05-23 11:25:00,39.54,39.59,39.54,39.57,5500.0,35.5565,35.6015,35.5565,35.5835,5500.0
2011-05-23 11:30:00,39.57,39.58,39.52,39.52,5400.0,35.5835,35.5925,35.5385,35.5385,5400.0
2011-05-23 11:35:00,39.52,39.52,39.45,39.51,13400.0,35.5385,35.5385,35.4756,35.5295,13400.0
2011-05-23 11:40:00,39.5,39.52,39.45,39.51,7000.0,35.5205,35.5385,35.4756,35.5295,7000.0
2011-05-23 11:45:00,39.54,39.55,39.44,39.47,8200.0,35.5565,35.5655,35.4666,35.4936,8200.0
2011-05-23 11:50:00,39.47,39.52,39.47,39.49,4000.0,35.4936,35.5385,35.4936,35.5116,4000.0
2011-05-23 11:55:00,39.5,39.51,39.45,39.46,3500.0,35.5205,35.5295,35.4756,35.4846,3500.0
2011-05-23 12:00:00,39.45,39.47,39.4,39.41,3700.0,35.4756,35.4936,35.4306,35.4396,3700.0
2011-05-23 12:05:00,39.41,39.48,39.39,39.45,4500.0,35.4396,35.5026,35.4216,35.4756,4500.0
2011-05-23 12:10:00,39.45,39.45,39.35,39.44,12800.0,35.4756,35.4756,35.3857,35.4666,12800.0
2011-05-23 12:15:00,39.44,39.44,39.38,39.4,5900.0,35.4666,35.4666,35.4126,35.4306,5900.0
2011-05-23 12:20:00,39.44,39.45,39.37,39.37,4600.0,35.4666,35.4756,35.4036,35.4036,4600.0
2011-05-23 12:25:00,39.36,39.46,39.36,39.46,5800.0,35.3947,35.4846,35.3947,35.4846,5800.0
2011-05-23 12:30:00,39.47,39.55,39.47,39.55,12200.0,35.4936,35.5655,35.4936,35.5655,12200.0
2011-05-23 12:35:00,39.54,39.54,39.5,39.5,6300.0,35.5565,35.5565,35.5205,35.5205,6300.0
2011-05-23 12:40:00,39.5,39.51,39.49,39.51,4100.0,35.5205,35.5295,35.5116,35.5295,4100.0
2011-05-23 12:45:00,39.51,39.54,39.5,39.51,4700.0,35.5295,35.5565,35.5205,35.5295,4700.0
2011-05-23 12:50:00,39.51,39.52,39.49,39.52,3800.0,35.5295,35.5385,35.5116,35.5385,3800.0
2011-05-23 12:55:00,39.51,39.52,39.46,39.49,9500.0,35.5295,35.5385,35.4846,35.5116,9500.0
2011-05-23 13:00:00,39.5,39.51,39.45,39.45,8500.0,35.5205,35.5295,35.4756,35.4756,8500.0
2011-05-23 13:05:00,39.44,39.47,39.4,39.42,7500.0,35.4666,35.4936,35.4306,35.4486,7500.0
2011-05-23 13:10:00,39.42,39.47,39.42,39.43,2600.0,35.4486,35.4936,35.4486,35.4576,2600.0
2011-05-23 13:15:00,39.44,39.46,39.41,39.41,6400.0,35.4666,35.4846,35.4396,35.4396,6400.0
2011-05-23 13:20:00,39.43,39.46,39.41,39.45,3800.0,35.4576,35.4846,35.4396,35.4756,3800.0
2011-05-23 13:25:00,39.45,39.45,39.4,39.4,8400.0,35.4756,35.4756,35.4306,35.4306,8400.0
2011-05-23 13:30:00,39.4,39.42,39.4,39.42,2300.0,35.4306,35.4486,35.4306,35.4486,2300.0
2011-05-23 13:35:00,39.42,39.45,39.4,39.43,4400.0,35.4486,35.4756,35.4306,35.4576,4400.0
2011-05-23 13:40:00,39.43,39.45,39.43,39.43,1000.0,35.4576,35.4756,35.4576,35.4576,1000.0
2011-05-23 13:45:00,39.44,39.46,39.43,39.46,2500.0,35.4666,35.4846,35.4576,35.4846,2500.0
2011-05-23 13:50:00,39.46,39.47,39.45,39.45,5500.0,35.4846,35.4936,35.4756,35.4756,5500.0
2011-05-23 13:55:00,39.45,39.52,39.43,39.51,6100.0,35.4756,35.5385,35.4576,35.5295,6100.0
2011-05-23 14:00:00,39.5,39.51,39.47,39.51,11200.0,35.5205,35.5295,35.4936,35.5295,11200.0
2011-05-23 14:05:00,39.5,39.6,39.5,39.6,17400.0,35.5205,35.6105,35.5205,35.6105,17400.0
2011-05-23 14:10:00,39.59,39.66,39.55,39.55,17500.0,35.6015,35.6644,35.5655,35.5655,17500.0
2011-05-23 14:15:00,39.56,39.57,39.52,39.54,9700.0,35.5745,35.5835,35.5385,35.5565,9700.0
2011-05-23 14:20:00,39.54,39.54,39.47,39.47,7300.0,35.5565,35.5565,35.4936,35.4936,7300.0
2011-05-23 14:25:00,39.48,39.52,39.47,39.49,5700.0,35.5026,35.5385,35.4936,35.5116,5700.0
2011-05-23 14:30:00,39.48,39.52,39.48,39.5,2800.0,35.5026,35.5385,35.5026,35.5205,2800.0
2011-05-23 14:35:00,39.5,39.64,39.5,39.59,17700.0,35.5205,35.6464,35.5205,35.6015,17700.0
2011-05-23 14:40:00,39.59,39.59,39.51,39.51,5800.0,35.6015,35.6015,35.5295,35.5295,5800.0
2011-05-23 14:45:00,39.51,39.53,39.47,39.47,8300.0,35.5295,35.5475,35.4936,35.4936,8300.0
2011-05-23 14:50:00,39.48,39.54,39.48,39.51,11600.0,35.5026,35.5565,35.5026,35.5295,11600.0
2011-05-23 14:55:00,39.52,39.55,39.49,39.5,12000.0,35.5385,35.5655,35.5116,35.5205,12000.0
2011-05-23 15:00:00,39.5,39.53,39.49,39.53,9200.0,35.5205,35.5475,35.5116,35.5475,9200.0
2011-05-23 15:05:00,39.52,39.55,39.48,39.48,11700.0,35.5385,35.5655,35.5026,35.5026,11700.0
2011-05-23 15:10:00,39.47,39.49,39.44,39.46,10700.0,35.4936,35.5116,35.4666,35.4846,10700.0
2011-05-23 15:15:00,39.46,39.48,39.44,39.48,8100.0,35.4846,35.5026,35.4666,35.5026,8100.0
2011-05-23 15:20:00,39.48,39.5,39.45,39.45,6000.0,35.5026,35.5205,35.4756,35.4756,6000.0
2011-05-23 15:25:00,39.46,39.46,39.41,39.42,16000.0,35.4846,35.4846,35.4396,35.4486,16000.0
2011-05-23 15:30:00,39.42,39.46,39.39,39.39,16100.0,35.4486,35.4846,35.4216,35.4216,16100.0
2011-05-23 15:35:00,39.39,39.41,39.37,39.39,27200.0,35.4216,35.4396,35.4036,35.4216,27200.0
2011-05-23 15:40:00,39.38,39.41,39.36,39.37,16600.0,35.4126,35.4396,35.3947,35.4036,16600.0
2011-05-23 15:45:00,39.36,39.39,39.32,39.35,35500.0,35.3947,35.4216,35.3587,35.3857,35500.0
2011-05-23 15:50:00,39.34,39.36,39.33,39.34,28100.0,35.3767,35.3947,35.3677,35.3767,28100.0
2011-05-23 15:55:00,39.33,39.38,39.31,39.34,63800.0,35.3677,35.4126,35.3497,35.3767,63800.0
2011-05-24 09:30:00,39.42,39.48,39.4,39.47,9700.0,35.4486,35.5026,35.4306,35.4936,9700.0
2011-05-24 09:35:00,39.46,39.67,39.46,39.67,10200.0,35.4846,35.6734,35.4846,35.6734,10200.0
2011-05-24 09:40:00,39.62,39.66,39.54,39.54,3900.0,35.6285,35.6644,35.5565,35.5565,3900.0
2011-05-24 09:45:00,39.55,39.63,39.52,39.52,4100.0,35.5655,35.6374,35.5385,35.5385,4100.0
2011-05-24 09:50:00,39.52,39.72,39.52,39.68,5300.0,35.5385,35.7184,35.5385,35.6824,5300.0
2011-05-24 09:55:00,39.7,39.8,39.63,39.66,5400.0,35.7004,35.7903,35.6374,35.6644,5400.0
2011-05-24 10:00:00,39.67,39.79,39.67,39.74,8300.0,35.6734,35.7813,35.6734,35.7364,8300.0
2011-05-24 10:05:00,39.76,39.79,39.74,39.79,4200.0,35.7544,35.7813,35.7364,35.7813,4200.0
2011-05-24 10:10:00,39.78,39.86,39.78,39.83,5600.0,35.7723,35.8443,35.7723,35.8173,5600.0
2011-05-24 10:15:00,39.83,39.9,39.82,39.82,11000.0,35.8173,35.8802,35.8083,35.8083,11000.0
2011-05-24 10:20:00,39.82,39.82,39.73,39.8,19300.0,35.8083,35.8083,35.7274,35.7903,19300.0
2011-05-24 10:25:00,39.8,39.86,39.71,39.74,11600.0,35.7903,35.8443,35.7094,35.7364,11600.0
2011-05-24 10:30:00,39.75,39.77,39.66,39.66,10700.0,35.7454,35.7633,35.6644,35.6644,10700.0
2011-05-24 10:35:00,39.66,39.66,39.54,39.55,12000.0,35.6644,35.6644,35.5565,35.5655,12000.0
2011-05-24 10:40:00,39.56,39.72,39.56,39.72,5600.0,35.5745,35.7184,35.5745,35.7184,5600.0
2011-05-24 10:45:00,39.72,39.86,39.71,39.83,24200.0,35.7184,35.8443,35.7094,35.8173,24200.0
2011-05-24 10:50:00,39.83,39.87,39.75,39.77,6300.0,35.8173,35.8533,35.7454,35.7633,6300.0
2011-05-24 10:55:00,39.81,39.81,39.74,39.77,10500.0,35.7993,35.7993,35.7364,35.7633,10500.0
2011-05-24 11:00:00,39.8,39.88,39.79,39.85,14200.0,35.7903,35.8623,35.7813,35.8353,14200.0
2011-05-24 11:05:00,39.84,39.85,39.8,39.85,7500.0,35.8263,35.8353,35.7903,35.8353,7500.0
2011-05-24 11:10:00,39.85,39.86,39.8,39.86,6600.0,35.8353,35.8443,35.7903,35.8443,6600.0
2011-05-24 11:15:00,39.88,39.97,39.88,39.88,8700.0,35.8623,35.9432,35.8623,35.8623,8700.0
2011-05-24 11:20:00,39.87,39.88,39.83,39.83,6400.0,35.8533,35.8623,35.8173,35.8173,6400.0
2011-05-24 11:25:00,39.83,39.84,39.76,39.76,7200.0,35.8173,35.8263,35.7544,35.7544,7200.0
2011-05-24 11:30:00,39.77,39.86,39.77,39.83,4600.0,35.7633,35.8443,35.7633,35.8173,4600.0
2011-05-24 11:35:00,39.84,39.84,39.78,39.8,4000.0,35.8263,35.8263,35.7723,35.7903,4000.0
2011-05-24 11:40:00,39.78,39.81,39.74,39.8,4600.0,35.7723,35.7993,35.7364,35.7903,4600.0
2011-05-24 11:45:00,39.79,39.82,39.66,39.69,13400.0,35.7813,35.8083,35.6644,35.6914,13400.0
2011-05-24 11:50:00,39.69,39.73,39.66,39.71,9300.0,35.6914,35.7274,35.6644,35.7094,9300.0
2011-05-24 11:55:00,39.71,39.73,39.68,39.68,4800.0,35.7094,35.7274,35.6824,35.6824,4800.0
2011-05-24 12:00:00,39.68,39.71,39.64,39.71,7200.0,35.6824,35.7094,35.6464,35.7094,7200.0
2011-05-24 12:05:00,39.7,39.72,39.68,39.71,7200.0,35.7004,35.7184,35.6824,35.7094,7200.0
2011-05-24 12:10:00,39.72,39.76,39.72,39.75,7900.0,35.7184,35.7544,35.7184,35.7454,7900.0
2011-05-24 12:15:00,39.75,39.76,39.74,39.76,4300.0,35.7454,35.7544,35.7364,35.7544,4300.0
2011-05-24 12:20:00,39.76,39.77,39.73,39.75,6100.0,35.7544,35.7633,35.7274,35.7454,6100.0
2011-05-24 12:25:00,39.74,39.75,39.7,39.73,5500.0,35.7364,35.7454,35.7004,35.7274,5500.0
2011-05-24 12:30:00,39.74,39.75,39.68,39.68,5000.0,35.7364,35.7454,35.6824,35.6824,5000.0
2011-05-24 12:35:00,39.7,39.76,39.7,39.76,4100.0,35.7004,35.7544,35.7004,35.7544,4100.0
2011-05-24 12:40:00,39.76,39.78,39.74,39.77,3800.0,35.7544,35.7723,35.7364,35.7633,3800.0
2011-05-24 12:45:00,39.77,39.78,39.73,39.74,6400.0,35.7633,35.7723,35.7274,35.7364,6400.0
2011-05-24 12:50:00,39.75,39.77,39.72,39.72,5500.0,35.7454,35.7633,35.7184,35.7184,5500.0
2011-05-24 12:55:00,39.72,39.73,39.7,39.7,2700.0,35.7184,35.7274,35.7004,35.7004,2700.0
2011-05-24 13:00:00,39.7,39.78,39.7,39.78,7500.0,35.7004,35.7723,35.7004,35.7723,7500.0
2011-05-24 13:05:00,39.78,39.81,39.78,39.78,5200.0,35.7723,35.7993,35.7723,35.7723,5200.0
2011-05-24 13:10:00,39.79,39.79,39.73,39.73,4500.0,35.7813,35.7813,35.7274,35.7274,4500.0
2011-05-24 13:15:00,39.74,39.74,39.68,39.68,3600.0,35.7364,35.7364,35.6824,35.6824,3600.0
2011-05-24 13:20:00,39.68,39.72,39.68,39.71,4800.0,35.6824,35.7184,35.6824,35.7094,4800.0
2011-05-24 13:25:00,39.71,39.74,39.7,39.71,7400.0,35.7094,35.7364,35.7004,35.7094,7400.0
2011-05-24 13:30:00,39.71,39.71,39.54,39.54,26300.0,35.7094,35.7094,35.5565,35.5565,26300.0
2011-05-24 13:35:00,39.54,39.63,39.54,39.63,5600.0,35.5565,35.6374,35.5565,35.6374,5600.0
2011-05-24 13:40:00,39.62,39.64,39.58,39.63,4300.0,35.6285,35.6464,35.5925,35.6374,4300.0
2011-05-24 13:45:00,39.63,39.64,39.62,39.63,2000.0,35.6374,35.6464,35.6285,35.6374,2000.0
2011-05-24 13:50:00,39.63,39.7,39.62,39.7,4100.0,35.6374,35.7004,35.6285,35.7004,4100.0
2011-05-24 13:55:00,39.7,39.7,39.67,39.69,3800.0,35.7004,35.7004,35.6734,35.6914,3800.0
2011-05-24 14:00:00,39.69,39.72,39.64,39.66,8100.0,35.6914,35.7184,35.6464,35.6644,8100.0
2011-05-24 14:05:00,39.66,39.68,39.64,39.68,8300.0,35.6644,35.6824,35.6464,35.6824,8300.0
2011-05-24 14:10:00,39.68,39.7,39.64,39.66,6000.0,35.6824,35.7004,35.6464,35.6644,6000.0
2011-05-24 14:15:00,39.67,39.7,39.67,39.7,5600.0,35.6734,35.7004,35.6734,35.7004,5600.0
2011-05-24 14:20:00,39.7,39.79,39.7,39.77,10900.0,35.7004,35.7813,35.7004,35.7633,10900.0
2011-05-24 14:25:00,39.77,39.84,39.73,39.84,17100.0,35.7633,35.8263,35.7274,35.8263,17100.0
2011-05-24 14:30:00,39.85,39.86,39.82,39.82,9100.0,35.8353,35.8443,35.8083,35.8083,9100.0
2011-05-24 14:35:00,39.82,39.83,39.76,39.76,4000.0,35.8083,35.8173,35.7544,35.7544,4000.0
2011-05-24 14:40:00,39.75,39.81,39.74,39.78,7700.0,35.7454,35.7993,35.7364,35.7723,7700.0
2011-05-24 14:45:00,39.78,39.83,39.76,39.8,6500.0,35.7723,35.8173,35.7544,35.7903,6500.0
2011-05-24 14:50:00,39.8,39.8,39.75,39.77,6800.0,35.7903,35.7903,35.7454,35.7633,6800.0
2011-05-24 14:55:00,39.77,39.8,39.74,39.77,7200.0,35.7633,35.7903,35.7364,35.7633,7200.0
2011-05-24 15:00:00,39.77,39.87,39.76,39.85,8500.0,35.7633,35.8533,35.7544,35.8353,8500.0
2011-05-24 15:05:00,39.86,39.86,39.81,39.85,5600.0,35.8443,35.8443,35.7993,35.8353,5600.0
2011-05-24 15:10:00,39.85,39.85,39.78,39.84,5400.0,35.8353,35.8353,35.7723,35.8263,5400.0
2011-05-24 15:15:00,39.84,39.85,39.8,39.8,6200.0,35.8263,35.8353,35.7903,35.7903,6200.0
2011-05-24 15:20:00,39.8,39.88,39.8,39.88,8900.0,35.7903,35.8623,35.7903,35.8623,8900.0
2011-05-24 15:25:00,39.88,39.91,39.85,39.86,10800.0,35.8623,35.8892,35.8353,35.8443,10800.0
2011-05-24 15:30:00,39.86,39.87,39.83,39.83,9800.0,35.8443,35.8533,35.8173,35.8173,9800.0
2011-05-24 15:35:00,39.83,39.83,39.78,39.79,12700.0,35.8173,35.8173,35.7723,35.7813,12700.0
2011-05-24 15:40:00,39.8,39.83,39.76,39.76,12000.0,35.7903,35.8173,35.7544,35.7544,12000.0
2011-05-24 15:45:00,39.77,39.79,39.72,39.74,18500.0,35.7633,35.7813,35.7184,35.7364,18500.0
2011-05-24 15:50:00,39.74,39.75,39.71,39.73,13300.0,35.7364,35.7454,35.7094,35.7274,13300.0
2011-05-24 15:55:00,39.73,39.74,39.67,39.73,34800.0,35.7274,35.7364,35.6734,35.7274,34800.0
2011-05-25 09:30:00,39.21,39.45,39.15,39.25,16400.0,35.487,35.7042,35.4327,35.5232,16400.0
2011-05-25 09:35:00,39.25,39.44,39.21,39.4,18500.0,35.5232,35.6952,35.487,35.659,18500.0
2011-05-25 09:40:00,39.4,39.49,39.36,39.36,12400.0,35.659,35.7404,35.6228,35.6228,12400.0
2011-05-25 09:45:00,39.39,39.49,39.35,39.46,6800.0,35.6499,35.7404,35.6137,35.7133,6800.0
2011-05-25 09:50:00,39.45,39.45,39.4,39.41,2900.0,35.7042,35.7042,35.659,35.668,2900.0
2011-05-25 09:55:00,39.4,39.44,39.36,39.37,15900.0,35.659,35.6952,35.6228,35.6318,15900.0
2011-05-25 10:00:00,39.35,39.42,39.28,39.33,18800.0,35.6137,35.6771,35.5504,35.5956,18800.0
2011-05-25 10:05:00,39.32,39.37,39.3,39.3,6300.0,35.5866,35.6318,35.5685,35.5685,6300.0
2011-05-25 10:10:00,39.32,39.35,39.25,39.3,9400.0,35.5866,35.6137,35.5232,35.5685,9400.0
2011-05-25 10:15:00,39.3,39.33,39.25,39.27,7600.0,35.5685,35.5956,35.5232,35.5413,7600.0
2011-05-25 10:20:00,39.25,39.29,39.25,39.29,2600.0,35.5232,35.5594,35.5232,35.5594,2600.0
2011-05-25 10:25:00,39.31,39.35,39.25,39.26,11000.0,35.5775,35.6137,35.5232,35.5323,11000.0
2011-05-25 10:30:00,39.26,39.34,39.22,39.3,10400.0,35.5323,35.6047,35.4961,35.5685,10400.0
2011-05-25 10:35:00,39.27,39.47,39.26,39.46,6000.0,35.5413,35.7223,35.5323,35.7133,6000.0
2011-05-25 10:40:00,39.48,39.56,39.45,39.56,5200.0,35.7314,35.8038,35.7042,35.8038,5200.0
2011-05-25 10:45:00,39.56,39.63,39.52,39.58,8700.0,35.8038,35.8671,35.7676,35.8219,8700.0
2011-05-25 10:50:00,39.58,39.6,39.58,39.58,4500.0,35.8219,35.84,35.8219,35.8219,4500.0
2011-05-25 10:55:00,39.59,39.59,39.49,39.49,21000.0,35.8309,35.8309,35.7404,35.7404,21000.0
2011-05-25 11:00:00,39.49,39.52,39.38,39.38,26800.0,35.7404,35.7676,35.6409,35.6409,26800.0
2011-05-25 11:05:00,39.38,39.39,39.26,39.27,44300.0,35.6409,35.6499,35.5323,35.5413,44300.0
2011-05-25 11:10:00,39.27,39.3,39.24,39.24,49500.0,35.5413,35.5685,35.5142,35.5142,49500.0
2011-05-25 11:15:00,39.25,39.26,39.19,39.25,18700.0,35.5232,35.5323,35.4689,35.5232,18700.0
2011-05-25 11:20:00,39.25,39.27,39.21,39.21,17900.0,35.5232,35.5413,35.487,35.487,17900.0
2011-05-25 11:25:00,39.21,39.23,39.21,39.23,6900.0,35.487,35.5051,35.487,35.5051,6900.0
2011-05-25 11:30:00,39.23,39.25,39.19,39.24,13300.0,35.5051,35.5232,35.4689,35.5142,13300.0
2011-05-25 11:35:00,39.25,39.27,39.23,39.24,15600.0,35.5232,35.5413,35.5051,35.5142,15600.0
2011-05-25 11:40:00,39.25,39.29,39.23,39.26,15300.0,35.5232,35.5594,35.5051,35.5323,15300.0
2011-05-25 11:45:00,39.25,39.26,39.14,39.14,57300.0,35.5232,35.5323,35.4237,35.4237,57300.0
2011-05-25 11:50:00,39.14,39.17,39.14,39.16,5100.0,35.4237,35.4508,35.4237,35.4418,5100.0
2011-05-25 11:55:00,39.17,39.17,39.12,39.13,6400.0,35.4508,35.4508,35.4056,35.4146,6400.0
2011-05-25 12:00:00,39.14,39.18,39.14,39.15,12200.0,35.4237,35.4599,35.4237,35.4327,12200.0
2011-05-25 12:05:00,39.15,39.17,38.99,39.01,49800.0,35.4327,35.4508,35.2879,35.306,49800.0
2011-05-25 12:10:00,39.01,39.04,38.99,39.01,24000.0,35.306,35.3332,35.2879,35.306,24000.0
2011-05-25 12:15:00,39.0,39.0,38.93,38.94,14000.0,35.297,35.297,35.2336,35.2426,14000.0
2011-05-25 12:20:00,38.95,38.99,38.92,38.99,32000.0,35.2517,35.2879,35.2245,35.2879,32000.0
2011-05-25 12:25:00,38.99,39.01,38.98,39.0,15600.0,35.2879,35.306,35.2788,35.297,15600.0
2011-05-25 12:30:00,39.0,39.01,38.98,39.0,21500.0,35.297,35.306,35.2788,35.297,21500.0
2011-05-25 12:35:00,39.0,39.01,39.0,39.0,6900.0,35.297,35.306,35.297,35.297,6900.0
2011-05-25 12:40:00,39.0,39.0,38.96,38.96,8500.0,35.297,35.297,35.2607,35.2607,8500.0
2011-05-25 12:45:00,38.96,38.97,38.94,38.96,9800.0,35.2607,35.2698,35.2426,35.2607,9800.0
2011-05-25 12:50:00,38.95,38.95,38.89,38.89,17100.0,35.2517,35.2517,35.1974,35.1974,17100.0
2011-05-25 12:55:00,38.9,38.93,38.87,38.92,17200.0,35.2064,35.2336,35.1793,35.2245,17200.0
2011-05-25 13:00:00,38.93,38.96,38.88,38.9,26000.0,35.2336,35.2607,35.1883,35.2064,26000.0
2011-05-25 13:05:00,38.89,38.9,38.87,38.89,72500.0,35.1974,35.2064,35.1793,35.1974,72500.0
2011-05-25 13:10:00,38.87,38.88,38.84,38.86,12200.0,35.1793,35.1883,35.1521,35.1702,12200.0
2011-05-25 13:15:00,38.86,38.9,38.83,38.87,10900.0,35.1702,35.2064,35.1431,35.1793,10900.0
2011-05-25 13:20:00,38.88,38.89,38.78,38.8,14000.0,35.1883,35.1974,35.0978,35.1159,14000.0
2011-05-25 13:25:00,38.8,38.8,38.76,38.78,11900.0,35.1159,35.1159,35.0797,35.0978,11900.0
2011-05-25 13:30:00,38.79,38.85,38.78,38.83,9400.0,35.1069,35.1612,35.0978,35.1431,9400.0
2011-05-25 13:35:00,38.82,38.85,38.8,38.8,9900.0,35.134,35.1612,35.1159,35.1159,9900.0
2011-05-25 13:40:00,38.8,38.83,38.78,38.79,34800.0,35.1159,35.1431,35.0978,35.1069,34800.0
2011-05-25 13:45:00,38.79,38.79,38.75,38.76,73700.0,35.1069,35.1069,35.0707,35.0797,73700.0
2011-05-25 13:50:00,38.75,38.77,38.75,38.77,8200.0,35.0707,35.0888,35.0707,35.0888,8200.0
2011-05-25 13:55:00,38.77,38.79,38.74,38.74,7700.0,35.0888,35.1069,35.0616,35.0616,7700.0
2011-05-25 14:00:00,38.75,38.78,38.72,38.74,10300.0,35.0707,35.0978,35.0435,35.0616,10300.0
2011-05-25 14:05:00,38.73,38.77,38.72,38.76,7700.0,35.0526,35.0888,35.0435,35.0797,7700.0
2011-05-25 14:10:00,38.76,38.83,38.76,38.82,7800.0,35.0797,35.1431,35.0797,35.134,7800.0
2011-05-25 14:15:00,38.82,38.84,38.78,38.78,15300.0,35.134,35.1521,35.0978,35.0978,15300.0
2011-05-25 14:20:00,38.79,38.84,38.78,38.81,16500.0,35.1069,35.1521,35.0978,35.125,16500.0
2011-05-25 14:25:00,38.81,38.83,38.79,38.8,72700.0,35.125,35.1431,35.1069,35.1159,72700.0
2011-05-25 14:30:00,38.8,38.82,38.8,38.81,10700.0,35.1159,35.134,35.1159,35.125,10700.0
2011-05-25 14:35:00,38.81,38.82,38.63,38.71,46500.0,35.125,35.134,34.9621,35.0345,46500.0
2011-05-25 14:40:00,38.72,38.77,38.72,38.77,9200.0,35.0435,35.0888,35.0435,35.0888,9200.0
2011-05-25 14:45:00,38.77,38.8,38.77,38.8,10000.0,35.0888,35.1159,35.0888,35.1159,10000.0
2011-05-25 14:50:00,38.8,38.86,38.79,38.82,12900.0,35.1159,35.1702,35.1069,35.134,12900.0
2011-05-25 14:55:00,38.81,38.83,38.8,38.81,14000.0,35.125,35.1431,35.1159,35.125,14000.0
2011-05-25 15:00:00,38.82,38.85,38.8,38.84,94400.0,35.134,35.1612,35.1159,35.1521,94400.0
2011-05-25 15:05:00,38.84,38.99,38.84,38.99,32100.0,35.1521,35.2879,35.1521,35.2879,32100.0
2011-05-25 15:10:00,38.98,39.01,38.96,38.96,30400.0,35.2788,35.306,35.2607,35.2607,30400.0
2011-05-25 15:15:00,38.96,38.97,38.9,38.94,26500.0,35.2607,35.2698,35.2064,35.2426,26500.0
2011-05-25 15:20:00,38.94,38.96,38.89,38.9,22200.0,35.2426,35.2607,35.1974,35.2064,22200.0
2011-05-25 15:25:00,38.9,38.95,38.9,38.94,28000.0,35.2064,35.2517,35.2064,35.2426,28000.0
2011-05-25 15:30:00,38.94,38.94,38.86,38.87,87800.0,35.2426,35.2426,35.1702,35.1793,87800.0
2011-05-25 15:35:00,38.87,38.9,38.85,38.88,40800.0,35.1793,35.2064,35.1612,35.1883,40800.0
2011-05-25 15:40:00,38.87,38.92,38.87,38.9,38000.0,35.1793,35.2245,35.1793,35.2064,38000.0
2011-05-25 15:45:00,38.89,38.91,38.83,38.89,71800.0,35.1974,35.2155,35.1431,35.1974,71800.0
2011-05-25 15:50:00,38.89,38.91,38.88,38.88,34700.0,35.1974,35.2155,35.1883,35.1883,34700.0
2011-05-25 15:55:00,38.88,38.89,38.75,38.78,219500.0,35.1883,35.1974,35.0707,35.0978,219500.0
2011-05-26 09:30:00,38.7,38.72,38.51,38.51,18900.0,35.0254,35.0435,34.8535,34.8535,18900.0
2011-05-26 09:35:00,38.53,38.62,38.52,38.62,21800.0,34.8716,34.953,34.8625,34.953,21800.0
2011-05-26 09:40:00,38.6,38.61,38.55,38.58,15600.0,34.9349,34.944,34.8897,34.9168,15600.0
2011-05-26 09:45:00,38.58,38.59,38.47,38.5,25900.0,34.9168,34.9259,34.8173,34.8444,25900.0
2011-05-26 09:50:00,38.52,38.55,38.32,38.32,21600.0,34.8625,34.8897,34.6815,34.6815,21600.0
2011-05-26 09:55:00,38.32,38.39,38.29,38.3,20600.0,34.6815,34.7449,34.6544,34.6634,20600.0
2011-05-26 10:00:00,38.31,38.41,38.26,38.41,16400.0,34.6725,34.763,34.6272,34.763,16400.0
2011-05-26 10:05:00,38.4,38.46,38.34,38.37,17400.0,34.7539,34.8082,34.6996,34.7268,17400.0
2011-05-26 10:10:00,38.37,38.42,38.29,38.35,19400.0,34.7268,34.772,34.6544,34.7087,19400.0
2011-05-26 10:15:00,38.32,38.44,38.31,38.34,24900.0,34.6815,34.7901,34.6725,34.6996,24900.0
2011-05-26 10:20:00,38.34,38.49,38.25,38.46,12500.0,34.6996,34.8354,34.6182,34.8082,12500.0
2011-05-26 10:25:00,38.46,38.47,38.34,38.4,15300.0,34.8082,34.8173,34.6996,34.7539,15300.0
2011-05-26 10:30:00,38.41,38.44,38.34,38.4,17800.0,34.763,34.7901,34.6996,34.7539,17800.0
2011-05-26 10:35:00,38.38,38.5,38.32,38.47,15800.0,34.7358,34.8444,34.6815,34.8173,15800.0
2011-05-26 10:40:00,38.47,38.47,38.37,38.46,10100.0,34.8173,34.8173,34.7268,34.8082,10100.0
2011-05-26 10:45:00,38.42,38.42,38.37,38.42,12800.0,34.772,34.772,34.7268,34.772,12800.0
2011-05-26 10:50:00,38.42,38.43,38.31,38.33,11800.0,34.772,34.7811,34.6725,34.6906,11800.0
2011-05-26 10:55:00,38.33,38.4,38.3,38.36,15500.0,34.6906,34.7539,34.6634,34.7177,15500.0
2011-05-26 11:00:00,38.36,38.39,38.3,38.35,10800.0,34.7177,34.7449,34.6634,34.7087,10800.0
2011-05-26 11:05:00,38.34,38.43,38.34,38.42,8700.0,34.6996,34.7811,34.6996,34.772,8700.0
2011-05-26 11:10:00,38.41,38.43,38.39,38.41,6600.0,34.763,34.7811,34.7449,34.763,6600.0
2011-05-26 11:15:00,38.42,38.5,38.37,38.5,6700.0,34.772,34.8444,34.7268,34.8444,6700.0
2011-05-26 11:20:00,38.51,38.51,38.44,38.47,5100.0,34.8535,34.8535,34.7901,34.8173,5100.0
2011-05-26 11:25:00,38.48,38.56,38.48,38.54,5900.0,34.8263,34.8987,34.8263,34.8806,5900.0
2011-05-26 11:30:00,38.56,38.62,38.53,38.62,16600.0,34.8987,34.953,34.8716,34.953,16600.0
2011-05-26 11:35:00,38.61,38.64,38.6,38.62,18000.0,34.944,34.9711,34.9349,34.953,18000.0
2011-05-26 11:40:00,38.63,38.63,38.62,38.62,10900.0,34.9621,34.9621,34.953,34.953,10900.0
2011-05-26 11:45:00,38.63,38.63,38.62,38.63,7300.0,34.9621,34.9621,34.953,34.9621,7300.0
2011-05-26 11:50:00,38.62,38.65,38.62,38.62,6100.0,34.953,34.9802,34.953,34.953,6100.0
2011-05-26 11:55:00,38.63,38.66,38.63,38.66,4200.0,34.9621,34.9892,34.9621,34.9892,4200.0
2011-05-26 12:00:00,38.66,38.66,38.64,38.64,3700.0,34.9892,34.9892,34.9711,34.9711,3700.0
2011-05-26 12:05:00,38.63,38.64,38.62,38.64,8200.0,34.9621,34.9711,34.953,34.9711,8200.0
2011-05-26 12:10:00,38.64,38.67,38.63,38.64,9700.0,34.9711,34.9983,34.9621,34.9711,9700.0
2011-05-26 12:15:00,38.64,38.67,38.63,38.67,11500.0,34.9711,34.9983,34.9621,34.9983,11500.0
2011-05-26 12:20:00,38.67,38.67,38.64,38.64,5700.0,34.9983,34.9983,34.9711,34.9711,5700.0
2011-05-26 12:25:00,38.64,38.68,38.64,38.67,7300.0,34.9711,35.0073,34.9711,34.9983,7300.0
2011-05-26 12:30:00,38.67,38.67,38.63,38.63,4800.0,34.9983,34.9983,34.9621,34.9621,4800.0
2011-05-26 12:35:00,38.63,38.65,38.63,38.64,8000.0,34.9621,34.9802,34.9621,34.9711,8000.0
2011-05-26 12:40:00,38.64,38.69,38.63,38.67,13100.0,34.9711,35.0164,34.9621,34.9983,13100.0
2011-05-26 12:45:00,38.66,38.77,38.66,38.76,8900.0,34.9892,35.0888,34.9892,35.0797,8900.0
2011-05-26 12:50:00,38.77,38.78,38.74,38.74,4900.0,35.0888,35.0978,35.0616,35.0616,4900.0
2011-05-26 12:55:00,38.74,38.76,38.73,38.76,3600.0,35.0616,35.0797,35.0526,35.0797,3600.0
2011-05-26 13:00:00,38.76,38.77,38.73,38.73,10100.0,35.0797,35.0888,35.0526,35.0526,10100.0
2011-05-26 13:05:00,38.74,38.74,38.7,38.7,3100.0,35.0616,35.0616,35.0254,35.0254,3100.0
2011-05-26 13:10:00,38.7,38.71,38.68,38.7,8500.0,35.0254,35.0345,35.0073,35.0254,8500.0
2011-05-26 13:15:00,38.7,38.76,38.7,38.74,5500.0,35.0254,35.0797,35.0254,35.0616,5500.0
2011-05-26 13:20:00,38.74,38.75,38.7,38.74,3600.0,35.0616,35.0707,35.0254,35.0616,3600.0
2011-05-26 13:25:00,38.75,38.77,38.72,38.73,4600.0,35.0707,35.0888,35.0435,35.0526,4600.0
2011-05-26 13:30:00,38.72,38.76,38.72,38.74,8600.0,35.0435,35.0797,35.0435,35.0616,8600.0
2011-05-26 13:35:00,38.76,38.76,38.72,38.73,6200.0,35.0797,35.0797,35.0435,35.0526,6200.0
2011-05-26 13:40:00,38.73,38.75,38.72,38.75,3300.0,35.0526,35.0707,35.0435,35.0707,3300.0
2011-05-26 13:45:00,38.74,38.74,38.72,38.72,4600.0,35.0616,35.0616,35.0435,35.0435,4600.0
2011-05-26 13:50:00,38.73,38.77,38.72,38.72,8800.0,35.0526,35.0888,35.0435,35.0435,8800.0
2011-05-26 13:55:00,38.72,38.73,38.7,38.71,16100.0,35.0435,35.0526,35.0254,35.0345,16100.0
2011-05-26 14:00:00,38.71,38.73,38.69,38.7,7000.0,35.0345,35.0526,35.0164,35.0254,7000.0
2011-05-26 14:05:00,38.71,38.75,38.71,38.75,8700.0,35.0345,35.0707,35.0345,35.0707,8700.0
2011-05-26 14:10:00,38.74,38.83,38.74,38.82,5900.0,35.0616,35.1431,35.0616,35.134,5900.0
2011-05-26 14:15:00,38.82,38.84,38.8,38.84,9500.0,35.134,35.1521,35.1159,35.1521,9500.0
2011-05-26 14:20:00,38.85,38.91,38.82,38.91,11900.0,35.1612,35.2155,35.134,35.2155,11900.0
2011-05-26 14:25:00,38.91,38.98,38.91,38.98,14600.0,35.2155,35.2788,35.2155,35.2788,14600.0
2011-05-26 14:30:00,38.98,39.01,38.96,39.0,13100.0,35.2788,35.306,35.2607,35.297,13100.0
2011-05-26 14:35:00,39.01,39.05,39.01,39.03,12100.0,35.306,35.3422,35.306,35.3241,12100.0
2011-05-26 14:40:00,39.03,39.04,39.01,39.02,6700.0,35.3241,35.3332,35.306,35.3151,6700.0
2011-05-26 14:45:00,39.02,39.04,39.01,39.04,7100.0,35.3151,35.3332,35.306,35.3332,7100.0
2011-05-26 14:50:00,39.03,39.04,39.02,39.04,16500.0,35.3241,35.3332,35.3151,35.3332,16500.0
2011-05-26 14:55:00,39.05,39.1,39.03,39.1,15200.0,35.3422,35.3875,35.3241,35.3875,15200.0
2011-05-26 15:00:00,39.09,39.12,39.09,39.12,11300.0,35.3784,35.4056,35.3784,35.4056,11300.0
2011-05-26 15:05:00,39.11,39.11,39.06,39.07,8700.0,35.3965,35.3965,35.3513,35.3603,8700.0
2011-05-26 15:10:00,39.06,39.06,38.96,39.0,15400.0,35.3513,35.3513,35.2607,35.297,15400.0
2011-05-26 15:15:00,39.0,39.07,39.0,39.07,11300.0,35.297,35.3603,35.297,35.3603,11300.0
2011-05-26 15:20:00,39.06,39.12,39.05,39.11,12900.0,35.3513,35.4056,35.3422,35.3965,12900.0
2011-05-26 15:25:00,39.11,39.16,39.1,39.15,11600.0,35.3965,35.4418,35.3875,35.4327,11600.0
2011-05-26 15:30:00,39.15,39.17,39.11,39.12,14500.0,35.4327,35.4508,35.3965,35.4056,14500.0
2011-05-26 15:35:00,39.11,39.15,39.1,39.15,20100.0,35.3965,35.4327,35.3875,35.4327,20100.0
2011-05-26 15:40:00,39.16,39.17,39.1,39.12,13200.0,35.4418,35.4508,35.3875,35.4056,13200.0
2011-05-26 15:45:00,39.11,39.11,39.05,39.05,29800.0,35.3965,35.3965,35.3422,35.3422,29800.0
2011-05-26 15:50:00,39.06,39.08,39.05,39.07,30500.0,35.3513,35.3694,35.3422,35.3603,30500.0
2011-05-26 15:55:00,39.07,39.14,39.07,39.13,105600.0,35.3603,35.4237,35.3603,35.4146,105600.0
2011-05-27 09:30:00,39.32,39.38,39.25,39.35,11200.0,35.5866,35.6409,35.5232,35.6137,11200.0
2011-05-27 09:35:00,39.35,39.43,39.32,39.4,12900.0,35.6137,35.6861,35.5866,35.659,12900.0
2011-05-27 09:40:00,39.4,39.52,39.4,39.47,14200.0,35.659,35.7676,35.659,35.7223,14200.0
2011-05-27 09:45:00,39.47,39.52,39.47,39.5,5700.0,35.7223,35.7676,35.7223,35.7495,5700.0
2011-05-27 09:50:00,39.5,39.57,39.48,39.54,15900.0,35.7495,35.8128,35.7314,35.7857,15900.0
2011-05-27 09:55:00,39.58,39.66,39.57,39.63,8700.0,35.8219,35.8943,35.8128,35.8671,8700.0
2011-05-27 10:00:00,39.64,39.64,39.51,39.56,31600.0,35.8762,35.8762,35.7585,35.8038,31600.0
2011-05-27 10:05:00,39.56,39.63,39.55,39.61,14000.0,35.8038,35.8671,35.7947,35.849,14000.0
2011-05-27 10:10:00,39.58,39.59,39.55,39.59,6600.0,35.8219,35.8309,35.7947,35.8309,6600.0
2011-05-27 10:15:00,39.58,39.68,39.58,39.68,12200.0,35.8219,35.9124,35.8219,35.9124,12200.0
2011-05-27 10:20:00,39.68,39.68,39.65,39.68,6100.0,35.9124,35.9124,35.8852,35.9124,6100.0
2011-05-27 10:25:00,39.68,39.73,39.67,39.71,14800.0,35.9124,35.9576,35.9033,35.9395,14800.0
2011-05-27 10:30:00,39.7,39.74,39.7,39.71,6900.0,35.9305,35.9667,35.9305,35.9395,6900.0
2011-05-27 10:35:00,39.71,39.74,39.7,39.73,6300.0,35.9395,35.9667,35.9305,35.9576,6300.0
2011-05-27 10:40:00,39.73,39.75,39.71,39.73,5200.0,35.9576,35.9757,35.9395,35.9576,5200.0
2011-05-27 10:45:00,39.74,39.75,39.71,39.75,13500.0,35.9667,35.9757,35.9395,35.9757,13500.0
2011-05-27 10:50:00,39.75,39.83,39.75,39.82,9800.0,35.9757,36.0481,35.9757,36.0391,9800.0
2011-05-27 10:55:00,39.82,39.86,39.81,39.86,10000.0,36.0391,36.0753,36.03,36.0753,10000.0
2011-05-27 11:00:00,39.86,39.9,39.84,39.87,8300.0,36.0753,36.1115,36.0572,36.0843,8300.0
2011-05-27 11:05:00,39.88,39.89,39.76,39.8,28500.0,36.0934,36.1024,35.9848,36.021,28500.0
2011-05-27 11:10:00,39.81,39.82,39.8,39.81,7500.0,36.03,36.0391,36.021,36.03,7500.0
2011-05-27 11:15:00,39.81,39.81,39.73,39.77,8900.0,36.03,36.03,35.9576,35.9938,8900.0
2011-05-27 11:20:00,39.77,39.77,39.74,39.75,4800.0,35.9938,35.9938,35.9667,35.9757,4800.0
2011-05-27 11:25:00,39.75,39.75,39.71,39.73,11800.0,35.9757,35.9757,35.9395,35.9576,11800.0
2011-05-27 11:30:00,39.72,39.73,39.69,39.7,3500.0,35.9486,35.9576,35.9214,35.9305,3500.0
2011-05-27 11:35:00,39.7,39.72,39.7,39.72,10400.0,35.9305,35.9486,35.9305,35.9486,10400.0
2011-05-27 11:40:00,39.74,39.77,39.74,39.77,3700.0,35.9667,35.9938,35.9667,35.9938,3700.0
2011-05-27 11:45:00,39.76,39.8,39.76,39.8,2200.0,35.9848,36.021,35.9848,36.021,2200.0
2011-05-27 11:50:00,39.79,39.81,39.78,39.78,4300.0,36.0119,36.03,36.0029,36.0029,4300.0
2011-05-27 11:55:00,39.78,39.78,39.76,39.76,3100.0,36.0029,36.0029,35.9848,35.9848,3100.0
2011-05-27 12:00:00,39.76,39.76,39.71,39.75,15300.0,35.9848,35.9848,35.9395,35.9757,15300.0
2011-05-27 12:05:00,39.75,39.76,39.75,39.76,5000.0,35.9757,35.9848,35.9757,35.9848,5000.0
2011-05-27 12:10:00,39.76,39.78,39.75,39.76,6000.0,35.9848,36.0029,35.9757,35.9848,6000.0
2011-05-27 12:15:00,39.77,39.79,39.76,39.79,1900.0,35.9938,36.0119,35.9848,36.0119,1900.0
2011-05-27 12:20:00,39.78,39.79,39.77,39.78,1700.0,36.0029,36.0119,35.9938,36.0029,1700.0
2011-05-27 12:25:00,39.78,39.78,39.75,39.77,4800.0,36.0029,36.0029,35.9757,35.9938,4800.0
2011-05-27 12:30:00,39.78,39.79,39.77,39.77,3500.0,36.0029,36.0119,35.9938,35.9938,3500.0
2011-05-27 12:35:00,39.77,39.78,39.76,39.78,1600.0,35.9938,36.0029,35.9848,36.0029,1600.0
2011-05-27 12:40:00,39.77,39.77,39.75,39.76,2700.0,35.9938,35.9938,35.9757,35.9848,2700.0
2011-05-27 12:45:00,39.77,39.77,39.76,39.76,1700.0,35.9938,35.9938,35.9848,35.9848,1700.0
2011-05-27 12:50:00,39.77,39.77,39.75,39.75,9700.0,35.9938,35.9938,35.9757,35.9757,9700.0
2011-05-27 12:55:00,39.75,39.76,39.72,39.72,3000.0,35.9757,35.9848,35.9486,35.9486,3000.0
2011-05-27 13:00:00,39.73,39.73,39.71,39.72,1300.0,35.9576,35.9576,35.9395,35.9486,1300.0
2011-05-27 13:05:00,39.72,39.72,39.71,39.71,2000.0,35.9486,35.9486,35.9395,35.9395,2000.0
2011-05-27 13:10:00,39.71,39.71,39.69,39.69,3400.0,35.9395,35.9395,35.9214,35.9214,3400.0
2011-05-27 13:15:00,39.66,39.66,39.63,39.63,2900.0,35.8943,35.8943,35.8671,35.8671,2900.0
2011-05-27 13:20:00,39.63,39.64,39.58,39.58,2900.0,35.8671,35.8762,35.8219,35.8219,2900.0
2011-05-27 13:25:00,39.59,39.59,39.56,39.56,3000.0,35.8309,35.8309,35.8038,35.8038,3000.0
2011-05-27 13:30:00,39.57,39.58,39.56,39.56,3600.0,35.8128,35.8219,35.8038,35.8038,3600.0
2011-05-27 13:35:00,39.55,39.56,39.5,39.51,8900.0,35.7947,35.8038,35.7495,35.7585,8900.0
2011-05-27 13:40:00,39.51,39.53,39.51,39.51,2600.0,35.7585,35.7766,35.7585,35.7585,2600.0
2011-05-27 13:45:00,39.51,39.53,39.5,39.51,4200.0,35.7585,35.7766,35.7495,35.7585,4200.0
2011-05-27 13:50:00,39.51,39.57,39.5,39.57,3200.0,35.7585,35.8128,35.7495,35.8128,3200.0
2011-05-27 13:55:00,39.58,39.58,39.57,39.57,900.0,35.8219,35.8219,35.8128,35.8128,900.0
2011-05-27 14:00:00,39.58,39.59,39.53,39.53,12300.0,35.8219,35.8309,35.7766,35.7766,12300.0
2011-05-27 14:05:00,39.53,39.57,39.53,39.56,9000.0,35.7766,35.8128,35.7766,35.8038,9000.0
2011-05-27 14:10:00,39.57,39.58,39.56,39.56,3700.0,35.8128,35.8219,35.8038,35.8038,3700.0
2011-05-27 14:15:00,39.56,39.6,39.56,39.6,8900.0,35.8038,35.84,35.8038,35.84,8900.0
2011-05-27 14:20:00,39.61,39.63,39.61,39.62,3400.0,35.849,35.8671,35.849,35.8581,3400.0
2011-05-27 14:25:00,39.62,39.66,39.61,39.63,9600.0,35.8581,35.8943,35.849,35.8671,9600.0
2011-05-27 14:30:00,39.63,39.63,39.61,39.61,4900.0,35.8671,35.8671,35.849,35.849,4900.0
2011-05-27 14:35:00,39.61,39.69,39.61,39.66,7100.0,35.849,35.9214,35.849,35.8943,7100.0
2011-05-27 14:40:00,39.67,39.67,39.59,39.59,9800.0,35.9033,35.9033,35.8309,35.8309,9800.0
2011-05-27 14:45:00,39.57,39.57,39.53,39.53,3700.0,35.8128,35.8128,35.7766,35.7766,3700.0
2011-05-27 14:50:00,39.53,39.53,39.5,39.53,5800.0,35.7766,35.7766,35.7495,35.7766,5800.0
2011-05-27 14:55:00,39.53,39.53,39.5,39.5,3700.0,35.7766,35.7766,35.7495,35.7495,3700.0
2011-05-27 15:00:00,39.5,39.52,39.49,39.51,9600.0,35.7495,35.7676,35.7404,35.7585,9600.0
2011-05-27 15:05:00,39.51,39.53,39.5,39.53,2400.0,35.7585,35.7766,35.7495,35.7766,2400.0
2011-05-27 15:10:00,39.53,39.6,39.53,39.58,7700.0,35.7766,35.84,35.7766,35.8219,7700.0
2011-05-27 15:15:00,39.58,39.6,39.57,39.6,3000.0,35.8219,35.84,35.8128,35.84,3000.0
2011-05-27 15:20:00,39.6,39.61,39.57,39.57,7200.0,35.84,35.849,35.8128,35.8128,7200.0
2011-05-27 15:25:00,39.57,39.6,39.56,39.58,7700.0,35.8128,35.84,35.8038,35.8219,7700.0
2011-05-27 15:30:00,39.58,39.62,39.56,39.62,11200.0,35.8219,35.8581,35.8038,35.8581,11200.0
2011-05-27 15:35:00,39.63,39.66,39.61,39.61,14500.0,35.8671,35.8943,35.849,35.849,14500.0
2011-05-27 15:40:00,39.6,39.61,39.53,39.55,17600.0,35.84,35.849,35.7766,35.7947,17600.0
2011-05-27 15:45:00,39.55,39.57,39.54,39.56,11200.0,35.7947,35.8128,35.7857,35.8038,11200.0
2011-05-27 15:50:00,39.56,39.57,39.51,39.54,23600.0,35.8038,35.8128,35.7585,35.7857,23600.0
2011-05-27 15:55:00,39.54,39.55,39.5,39.55,45900.0,35.7857,35.7947,35.7495,35.7947,45900.0
2011-05-31 09:30:00,40.25,40.25,40.0,40.02,16700.0,36.4283,36.4283,36.202,36.2201,16700.0
2011-05-31 09:35:00,40.01,40.09,39.97,40.04,8500.0,36.2111,36.2835,36.1748,36.2382,8500.0
2011-05-31 09:40:00,40.02,40.09,40.0,40.07,19600.0,36.2201,36.2835,36.202,36.2654,19600.0
2011-05-31 09:45:00,40.07,40.09,40.04,40.05,18500.0,36.2654,36.2835,36.2382,36.2473,18500.0
2011-05-31 09:50:00,40.08,40.09,40.01,40.05,7100.0,36.2744,36.2835,36.2111,36.2473,7100.0
2011-05-31 09:55:00,40.05,40.07,40.03,40.05,13300.0,36.2473,36.2654,36.2292,36.2473,13300.0
2011-05-31 10:00:00,40.05,40.06,39.97,40.0,28100.0,36.2473,36.2563,36.1748,36.202,28100.0
2011-05-31 10:05:00,40.0,40.05,40.0,40.05,8600.0,36.202,36.2473,36.202,36.2473,8600.0
2011-05-31 10:10:00,40.05,40.07,40.03,40.07,14400.0,36.2473,36.2654,36.2292,36.2654,14400.0
2011-05-31 10:15:00,40.06,40.07,40.01,40.05,7200.0,36.2563,36.2654,36.2111,36.2473,7200.0
2011-05-31 10:20:00,40.07,40.07,40.01,40.06,5700.0,36.2654,36.2654,36.2111,36.2563,5700.0
2011-05-31 10:25:00,40.06,40.1,40.03,40.09,4800.0,36.2563,36.2925,36.2292,36.2835,4800.0
2011-05-31 10:30:00,40.1,40.1,40.05,40.08,7800.0,36.2925,36.2925,36.2473,36.2744,7800.0
2011-05-31 10:35:00,40.08,40.13,40.07,40.09,9500.0,36.2744,36.3197,36.2654,36.2835,9500.0
2011-05-31 10:40:00,40.11,40.13,40.11,40.12,3300.0,36.3016,36.3197,36.3016,36.3106,3300.0
2011-05-31 10:45:00,40.12,40.16,40.11,40.11,13100.0,36.3106,36.3468,36.3016,36.3016,13100.0
2011-05-31 10:50:00,40.1,40.11,40.04,40.1,8600.0,36.2925,36.3016,36.2382,36.2925,8600.0
2011-05-31 10:55:00,40.1,40.14,40.09,40.1,8700.0,36.2925,36.3287,36.2835,36.2925,8700.0
2011-05-31 11:00:00,40.1,40.14,40.09,40.14,17300.0,36.2925,36.3287,36.2835,36.3287,17300.0
2011-05-31 11:05:00,40.14,40.15,40.1,40.13,8600.0,36.3287,36.3378,36.2925,36.3197,8600.0
2011-05-31 11:10:00,40.12,40.17,40.12,40.12,11000.0,36.3106,36.3559,36.3106,36.3106,11000.0
2011-05-31 11:15:00,40.12,40.18,40.1,40.16,11800.0,36.3106,36.3649,36.2925,36.3468,11800.0
2011-05-31 11:20:00,40.15,40.18,40.14,40.18,8900.0,36.3378,36.3649,36.3287,36.3649,8900.0
2011-05-31 11:25:00,40.18,40.19,40.16,40.18,10400.0,36.3649,36.374,36.3468,36.3649,10400.0
2011-05-31 11:30:00,40.18,40.27,40.18,40.26,8300.0,36.3649,36.4464,36.3649,36.4373,8300.0
2011-05-31 11:35:00,40.25,40.25,40.22,40.22,2000.0,36.4283,36.4283,36.4011,36.4011,2000.0
2011-05-31 11:40:00,40.22,40.25,40.21,40.23,3600.0,36.4011,36.4283,36.3921,36.4102,3600.0
2011-05-31 11:45:00,40.22,40.24,40.21,40.21,1400.0,36.4011,36.4192,36.3921,36.3921,1400.0
2011-05-31 11:50:00,40.21,40.22,40.19,40.22,4800.0,36.3921,36.4011,36.374,36.4011,4800.0
2011-05-31 11:55:00,40.21,40.22,40.19,40.21,14100.0,36.3921,36.4011,36.374,36.3921,14100.0
2011-05-31 12:00:00,40.2,40.2,40.13,40.13,16700.0,36.383,36.383,36.3197,36.3197,16700.0
2011-05-31 12:05:00,40.13,40.22,40.12,40.22,7400.0,36.3197,36.4011,36.3106,36.4011,7400.0
2011-05-31 12:10:00,40.2,40.21,40.16,40.16,13900.0,36.383,36.3921,36.3468,36.3468,13900.0
2011-05-31 12:15:00,40.16,40.16,40.09,40.12,13700.0,36.3468,36.3468,36.2835,36.3106,13700.0
2011-05-31 12:20:00,40.14,40.15,40.1,40.14,3200.0,36.3287,36.3378,36.2925,36.3287,3200.0
2011-05-31 12:25:00,40.15,40.15,40.12,40.12,1700.0,36.3378,36.3378,36.3106,36.3106,1700.0
2011-05-31 12:30:00,40.12,40.12,40.0,40.01,3500.0,36.3106,36.3106,36.202,36.2111,3500.0
2011-05-31 12:35:00,40.01,40.04,40.0,40.04,3600.0,36.2111,36.2382,36.202,36.2382,3600.0
2011-05-31 12:40:00,40.04,40.08,40.04,40.07,4300.0,36.2382,36.2744,36.2382,36.2654,4300.0
2011-05-31 12:45:00,40.08,40.09,40.05,40.07,8500.0,36.2744,36.2835,36.2473,36.2654,8500.0
2011-05-31 12:50:00,40.08,40.09,39.99,40.08,25800.0,36.2744,36.2835,36.1929,36.2744,25800.0
2011-05-31 12:55:00,40.08,40.12,40.08,40.08,7300.0,36.2744,36.3106,36.2744,36.2744,7300.0
2011-05-31 13:00:00,40.08,40.15,40.08,40.14,6500.0,36.2744,36.3378,36.2744,36.3287,6500.0
2011-05-31 13:05:00,40.13,40.14,40.11,40.12,4000.0,36.3197,36.3287,36.3016,36.3106,4000.0
2011-05-31 13:10:00,40.12,40.13,40.11,40.13,3900.0,36.3106,36.3197,36.3016,36.3197,3900.0
2011-05-31 13:15:00,40.12,40.16,40.1,40.16,3500.0,36.3106,36.3468,36.2925,36.3468,3500.0
2011-05-31 13:20:00,40.16,40.18,40.16,40.17,4700.0,36.3468,36.3649,36.3468,36.3559,4700.0
2011-05-31 13:25:00,40.17,40.17,40.14,40.15,2700.0,36.3559,36.3559,36.3287,36.3378,2700.0
2011-05-31 13:30:00,40.14,40.17,40.14,40.16,1900.0,36.3287,36.3559,36.3287,36.3468,1900.0
2011-05-31 13:35:00,40.16,40.2,40.14,40.14,4900.0,36.3468,36.383,36.3287,36.3287,4900.0
2011-05-31 13:40:00,40.14,40.19,40.12,40.19,8000.0,36.3287,36.374,36.3106,36.374,8000.0
2011-05-31 13:45:00,40.19,40.19,40.17,40.17,2400.0,36.374,36.374,36.3559,36.3559,2400.0
2011-05-31 13:50:00,40.17,40.29,40.17,40.27,11700.0,36.3559,36.4645,36.3559,36.4464,11700.0
2011-05-31 13:55:00,40.27,40.27,40.22,40.24,5500.0,36.4464,36.4464,36.4011,36.4192,5500.0
2011-05-31 14:00:00,40.22,40.23,40.21,40.23,4600.0,36.4011,36.4102,36.3921,36.4102,4600.0
2011-05-31 14:05:00,40.23,40.28,40.23,40.28,9500.0,36.4102,36.4554,36.4102,36.4554,9500.0
2011-05-31 14:10:00,40.28,40.28,40.23,40.26,2700.0,36.4554,36.4554,36.4102,36.4373,2700.0
2011-05-31 14:15:00,40.25,40.25,40.22,40.22,4300.0,36.4283,36.4283,36.4011,36.4011,4300.0
2011-05-31 14:20:00,40.21,40.23,40.19,40.23,2100.0,36.3921,36.4102,36.374,36.4102,2100.0
2011-05-31 14:25:00,40.22,40.22,40.2,40.2,3200.0,36.4011,36.4011,36.383,36.383,3200.0
2011-05-31 14:30:00,40.2,40.2,40.16,40.16,8500.0,36.383,36.383,36.3468,36.3468,8500.0
2011-05-31 14:35:00,40.16,40.16,40.11,40.12,7200.0,36.3468,36.3468,36.3016,36.3106,7200.0
2011-05-31 14:40:00,40.12,40.16,40.11,40.11,12900.0,36.3106,36.3468,36.3016,36.3016,12900.0
2011-05-31 14:45:00,40.11,40.15,40.08,40.14,33100.0,36.3016,36.3378,36.2744,36.3287,33100.0
2011-05-31 14:50:00,40.15,40.17,40.13,40.13,12000.0,36.3378,36.3559,36.3197,36.3197,12000.0
2011-05-31 14:55:00,40.14,40.15,40.11,40.14,8300.0,36.3287,36.3378,36.3016,36.3287,8300.0
2011-05-31 15:00:00,40.14,40.14,40.09,40.11,12500.0,36.3287,36.3287,36.2835,36.3016,12500.0
2011-05-31 15:05:00,40.11,40.12,40.1,40.11,9800.0,36.3016,36.3106,36.2925,36.3016,9800.0
2011-05-31 15:10:00,40.11,40.19,40.11,40.19,16300.0,36.3016,36.374,36.3016,36.374,16300.0
2011-05-31 15:15:00,40.19,40.24,40.18,40.24,15600.0,36.374,36.4192,36.3649,36.4192,15600.0
2011-05-31 15:20:00,40.25,40.32,40.23,40.3,28800.0,36.4283,36.4916,36.4102,36.4735,28800.0
2011-05-31 15:25:00,40.3,40.3,40.24,40.24,17400.0,36.4735,36.4735,36.4192,36.4192,17400.0
2011-05-31 15:30:00,40.24,40.24,40.17,40.22,17600.0,36.4192,36.4192,36.3559,36.4011,17600.0
2011-05-31 15:35:00,40.22,40.22,40.19,40.19,10600.0,36.4011,36.4011,36.374,36.374,10600.0
2011-05-31 15:40:00,40.19,40.28,40.19,40.27,19200.0,36.374,36.4554,36.374,36.4464,19200.0
2011-05-31 15:45:00,40.29,40.42,40.28,40.41,57400.0,36.4645,36.5821,36.4554,36.5731,57400.0
2011-05-31 15:50:00,40.41,40.47,40.4,40.42,61600.0,36.5731,36.6274,36.564,36.5821,61600.0
2011-05-31 15:55:00,40.42,40.53,40.42,40.49,139000.0,36.5821,36.6817,36.5821,36.6455,139000.0
2011-06-01 09:30:00,40.22,40.28,40.01,40.08,20100.0,36.4011,36.4554,36.2111,36.2744,20100.0
2011-06-01 09:35:00,40.06,40.1,39.93,39.96,20500.0,36.2563,36.2925,36.1386,36.1658,20500.0
2011-06-01 09:40:00,39.97,40.05,39.95,40.02,9400.0,36.1748,36.2473,36.1567,36.2201,9400.0
2011-06-01 09:45:00,40.01,40.06,39.98,39.98,10600.0,36.2111,36.2563,36.1839,36.1839,10600.0
2011-06-01 09:50:00,39.95,39.99,39.95,39.98,5200.0,36.1567,36.1929,36.1567,36.1839,5200.0
2011-06-01 09:55:00,39.97,39.98,39.94,39.94,4600.0,36.1748,36.1839,36.1477,36.1477,4600.0
2011-06-01 10:00:00,39.94,39.94,39.74,39.84,38600.0,36.1477,36.1477,35.9667,36.0572,38600.0
2011-06-01 10:05:00,39.81,39.81,39.64,39.66,24100.0,36.03,36.03,35.8762,35.8943,24100.0
2011-06-01 10:10:00,39.66,39.66,39.53,39.57,11900.0,35.8943,35.8943,35.7766,35.8128,11900.0
2011-06-01 10:15:00,39.56,39.58,39.51,39.58,9500.0,35.8038,35.8219,35.7585,35.8219,9500.0
2011-06-01 10:20:00,39.59,39.73,39.59,39.7,9500.0,35.8309,35.9576,35.8309,35.9305,9500.0
2011-06-01 10:25:00,39.68,39.68,39.59,39.6,13100.0,35.9124,35.9124,35.8309,35.84,13100.0
2011-06-01 10:30:00,39.61,39.64,39.59,39.61,9900.0,35.849,35.8762,35.8309,35.849,9900.0
2011-06-01 10:35:00,39.6,39.63,39.57,39.6,12100.0,35.84,35.8671,35.8128,35.84,12100.0
2011-06-01 10:40:00,39.6,39.66,39.54,39.56,22800.0,35.84,35.8943,35.7857,35.8038,22800.0
2011-06-01 10:45:00,39.56,39.59,39.45,39.45,27300.0,35.8038,35.8309,35.7042,35.7042,27300.0
2011-06-01 10:50:00,39.45,39.54,39.41,39.53,28500.0,35.7042,35.7857,35.668,35.7766,28500.0
2011-06-01 10:55:00,39.53,39.58,39.51,39.58,10000.0,35.7766,35.8219,35.7585,35.8219,10000.0
2011-06-01 11:00:00,39.58,39.59,39.54,39.58,35900.0,35.8219,35.8309,35.7857,35.8219,35900.0
2011-06-01 11:05:00,39.59,39.73,39.59,39.73,9200.0,35.8309,35.9576,35.8309,35.9576,9200.0
2011-06-01 11:10:00,39.72,39.75,39.71,39.72,8700.0,35.9486,35.9757,35.9395,35.9486,8700.0
2011-06-01 11:15:00,39.71,39.75,39.7,39.7,10900.0,35.9395,35.9757,35.9305,35.9305,10900.0
2011-06-01 11:20:00,39.7,39.76,39.7,39.72,6800.0,35.9305,35.9848,35.9305,35.9486,6800.0
2011-06-01 11:25:00,39.72,39.77,39.71,39.77,5400.0,35.9486,35.9938,35.9395,35.9938,5400.0
2011-06-01 11:30:00,39.79,39.83,39.75,39.76,9200.0,36.0119,36.0481,35.9757,35.9848,9200.0
2011-06-01 11:35:00,39.76,39.76,39.69,39.7,5600.0,35.9848,35.9848,35.9214,35.9305,5600.0
2011-06-01 11:40:00,39.69,39.76,39.69,39.75,2700.0,35.9214,35.9848,35.9214,35.9757,2700.0
2011-06-01 11:45:00,39.75,39.77,39.69,39.71,4700.0,35.9757,35.9938,35.9214,35.9395,4700.0
2011-06-01 11:50:00,39.71,39.73,39.69,39.71,4600.0,35.9395,35.9576,35.9214,35.9395,4600.0
2011-06-01 11:55:00,39.71,39.72,39.7,39.7,2900.0,35.9395,35.9486,35.9305,35.9305,2900.0
2011-06-01 12:00:00,39.7,39.73,39.65,39.65,5100.0,35.9305,35.9576,35.8852,35.8852,5100.0
2011-06-01 12:05:00,39.65,39.65,39.56,39.6,18100.0,35.8852,35.8852,35.8038,35.84,18100.0
2011-06-01 12:10:00,39.6,39.62,39.51,39.55,8000.0,35.84,35.8581,35.7585,35.7947,8000.0
2011-06-01 12:15:00,39.55,39.56,39.5,39.54,5600.0,35.7947,35.8038,35.7495,35.7857,5600.0
2011-06-01 12:20:00,39.54,39.58,39.5,39.58,7900.0,35.7857,35.8219,35.7495,35.8219,7900.0
2011-06-01 12:25:00,39.58,39.58,39.53,39.53,3900.0,35.8219,35.8219,35.7766,35.7766,3900.0
2011-06-01 12:30:00,39.54,39.63,39.54,39.63,4100.0,35.7857,35.8671,35.7857,35.8671,4100.0
2011-06-01 12:35:00,39.62,39.66,39.62,39.66,3800.0,35.8581,35.8943,35.8581,35.8943,3800.0
2011-06-01 12:40:00,39.68,39.7,39.63,39.65,6100.0,35.9124,35.9305,35.8671,35.8852,6100.0
2011-06-01 12:45:00,39.64,39.65,39.55,39.58,22200.0,35.8762,35.8852,35.7947,35.8219,22200.0
2011-06-01 12:50:00,39.57,39.63,39.57,39.62,5900.0,35.8128,35.8671,35.8128,35.8581,5900.0
2011-06-01 12:55:00,39.62,39.62,39.54,39.56,6000.0,35.8581,35.8581,35.7857,35.8038,6000.0
2011-06-01 13:00:00,39.56,39.62,39.56,39.6,6800.0,35.8038,35.8581,35.8038,35.84,6800.0
2011-06-01 13:05:00,39.6,39.6,39.56,39.56,4000.0,35.84,35.84,35.8038,35.8038,4000.0
2011-06-01 13:10:00,39.57,39.57,39.46,39.46,6600.0,35.8128,35.8128,35.7133,35.7133,6600.0
2011-06-01 13:15:00,39.46,39.55,39.44,39.55,8600.0,35.7133,35.7947,35.6952,35.7947,8600.0
2011-06-01 13:20:00,39.54,39.55,39.48,39.49,7200.0,35.7857,35.7947,35.7314,35.7404,7200.0
2011-06-01 13:25:00,39.49,39.49,39.35,39.41,15100.0,35.7404,35.7404,35.6137,35.668,15100.0
2011-06-01 13:30:00,39.4,39.48,39.38,39.48,6800.0,35.659,35.7314,35.6409,35.7314,6800.0
2011-06-01 13:35:00,39.48,39.48,39.41,39.47,3600.0,35.7314,35.7314,35.668,35.7223,3600.0
2011-06-01 13:40:00,39.47,39.48,39.46,39.48,3800.0,35.7223,35.7314,35.7133,35.7314,3800.0
2011-06-01 13:45:00,39.48,39.5,39.47,39.5,13600.0,35.7314,35.7495,35.7223,35.7495,13600.0
2011-06-01 13:50:00,39.5,39.51,39.47,39.48,8500.0,35.7495,35.7585,35.7223,35.7314,8500.0
2011-06-01 13:55:00,39.48,39.57,39.47,39.55,5500.0,35.7314,35.8128,35.7223,35.7947,5500.0
2011-06-01 14:00:00,39.55,39.55,39.51,39.51,5100.0,35.7947,35.7947,35.7585,35.7585,5100.0
2011-06-01 14:05:00,39.52,39.52,39.5,39.52,3300.0,35.7676,35.7676,35.7495,35.7676,3300.0
2011-06-01 14:10:00,39.52,39.53,39.41,39.45,15400.0,35.7676,35.7766,35.668,35.7042,15400.0
2011-06-01 14:15:00,39.45,39.45,39.39,39.44,12500.0,35.7042,35.7042,35.6499,35.6952,12500.0
2011-06-01 14:20:00,39.45,39.46,39.4,39.4,4100.0,35.7042,35.7133,35.659,35.659,4100.0
2011-06-01 14:25:00,39.4,39.41,39.37,39.39,6300.0,35.659,35.668,35.6318,35.6499,6300.0
2011-06-01 14:30:00,39.37,39.37,39.3,39.31,22000.0,35.6318,35.6318,35.5685,35.5775,22000.0
2011-06-01 14:35:00,39.32,39.4,39.3,39.38,13000.0,35.5866,35.659,35.5685,35.6409,13000.0
2011-06-01 14:40:00,39.38,39.39,39.29,39.32,7100.0,35.6409,35.6499,35.5594,35.5866,7100.0
2011-06-01 14:45:00,39.33,39.36,39.27,39.32,16700.0,35.5956,35.6228,35.5413,35.5866,16700.0
2011-06-01 14:50:00,39.31,39.34,39.29,39.33,6900.0,35.5775,35.6047,35.5594,35.5956,6900.0
2011-06-01 14:55:00,39.33,39.33,39.29,39.3,7300.0,35.5956,35.5956,35.5594,35.5685,7300.0
2011-06-01 15:00:00,39.3,39.34,39.3,39.32,12800.0,35.5685,35.6047,35.5685,35.5866,12800.0
2011-06-01 15:05:00,39.32,39.37,39.31,39.33,20100.0,35.5866,35.6318,35.5775,35.5956,20100.0
2011-06-01 15:10:00,39.33,39.34,39.28,39.28,8200.0,35.5956,35.6047,35.5504,35.5504,8200.0
2011-06-01 15:15:00,39.28,39.29,39.2,39.2,50100.0,35.5504,35.5594,35.478,35.478,50100.0
2011-06-01 15:20:00,39.2,39.22,39.07,39.08,36400.0,35.478,35.4961,35.3603,35.3694,36400.0
2011-06-01 15:25:00,39.08,39.12,39.04,39.11,20500.0,35.3694,35.4056,35.3332,35.3965,20500.0
2011-06-01 15:30:00,39.1,39.13,39.09,39.11,23400.0,35.3875,35.4146,35.3784,35.3965,23400.0
2011-06-01 15:35:00,39.11,39.11,39.06,39.06,21200.0,35.3965,35.3965,35.3513,35.3513,21200.0
2011-06-01 15:40:00,39.06,39.09,39.03,39.03,77800.0,35.3513,35.3784,35.3241,35.3241,77800.0
2011-06-01 15:45:00,39.03,39.11,39.01,39.03,62000.0,35.3241,35.3965,35.306,35.3241,62000.0
2011-06-01 15:50:00,39.03,39.08,38.99,39.07,42300.0,35.3241,35.3694,35.2879,35.3603,42300.0
2011-06-01 15:55:00,39.07,39.07,39.0,39.01,80700.0,35.3603,35.3603,35.297,35.306,80700.0
2011-06-02 09:30:00,39.16,39.18,39.05,39.17,10500.0,35.4418,35.4599,35.3422,35.4508,10500.0
2011-06-02 09:35:00,39.15,39.28,39.09,39.11,10200.0,35.4327,35.5504,35.3784,35.3965,10200.0
2011-06-02 09:40:00,39.14,39.14,38.99,39.0,14400.0,35.4237,35.4237,35.2879,35.297,14400.0
2011-06-02 09:45:00,39.0,39.08,38.99,39.02,21500.0,35.297,35.3694,35.2879,35.3151,21500.0
2011-06-02 09:50:00,39.01,39.13,39.01,39.04,9900.0,35.306,35.4146,35.306,35.3332,9900.0
2011-06-02 09:55:00,39.06,39.26,39.06,39.23,11000.0,35.3513,35.5323,35.3513,35.5051,11000.0
2011-06-02 10:00:00,39.25,39.33,39.21,39.28,11700.0,35.5232,35.5956,35.487,35.5504,11700.0
2011-06-02 10:05:00,39.28,39.29,39.2,39.24,5700.0,35.5504,35.5594,35.478,35.5142,5700.0
2011-06-02 10:10:00,39.22,39.33,39.2,39.2,4300.0,35.4961,35.5956,35.478,35.478,4300.0
2011-06-02 10:15:00,39.21,39.24,39.11,39.12,4700.0,35.487,35.5142,35.3965,35.4056,4700.0
2011-06-02 10:20:00,39.11,39.13,39.04,39.04,4500.0,35.3965,35.4146,35.3332,35.3332,4500.0
2011-06-02 10:25:00,39.02,39.06,39.01,39.06,6900.0,35.3151,35.3513,35.306,35.3513,6900.0
2011-06-02 10:30:00,39.05,39.08,39.02,39.06,2400.0,35.3422,35.3694,35.3151,35.3513,2400.0
2011-06-02 10:35:00,39.07,39.1,39.05,39.09,4900.0,35.3603,35.3875,35.3422,35.3784,4900.0
2011-06-02 10:40:00,39.1,39.14,39.07,39.07,4400.0,35.3875,35.4237,35.3603,35.3603,4400.0
2011-06-02 10:45:00,39.07,39.11,39.05,39.08,5800.0,35.3603,35.3965,35.3422,35.3694,5800.0
2011-06-02 10:50:00,39.08,39.1,39.03,39.04,4900.0,35.3694,35.3875,35.3241,35.3332,4900.0
2011-06-02 10:55:00,39.05,39.07,39.01,39.02,5700.0,35.3422,35.3603,35.306,35.3151,5700.0
2011-06-02 11:00:00,39.0,39.06,39.0,39.06,14300.0,35.297,35.3513,35.297,35.3513,14300.0
2011-06-02 11:05:00,39.05,39.05,39.0,39.01,6900.0,35.3422,35.3422,35.297,35.306,6900.0
2011-06-02 11:10:00,39.02,39.03,39.0,39.02,16100.0,35.3151,35.3241,35.297,35.3151,16100.0
2011-06-02 11:15:00,39.01,39.03,38.99,39.0,7700.0,35.306,35.3241,35.2879,35.297,7700.0
2011-06-02 11:20:00,39.0,39.01,38.94,38.99,22200.0,35.297,35.306,35.2426,35.2879,22200.0
2011-06-02 11:25:00,38.98,38.98,38.85,38.86,18800.0,35.2788,35.2788,35.1612,35.1702,18800.0
2011-06-02 11:30:00,38.86,38.87,38.76,38.78,22700.0,35.1702,35.1793,35.0797,35.0978,22700.0
2011-06-02 11:35:00,38.79,38.8,38.75,38.77,4700.0,35.1069,35.1159,35.0707,35.0888,4700.0
2011-06-02 11:40:00,38.76,38.84,38.76,38.84,2600.0,35.0797,35.1521,35.0797,35.1521,2600.0
2011-06-02 11:45:00,38.84,38.85,38.79,38.81,14800.0,35.1521,35.1612,35.1069,35.125,14800.0
2011-06-02 11:50:00,38.83,38.85,38.79,38.8,6500.0,35.1431,35.1612,35.1069,35.1159,6500.0
2011-06-02 11:55:00,38.81,38.86,38.81,38.86,3200.0,35.125,35.1702,35.125,35.1702,3200.0
2011-06-02 12:00:00,38.86,38.86,38.81,38.82,5400.0,35.1702,35.1702,35.125,35.134,5400.0
2011-06-02 12:05:00,38.82,38.83,38.76,38.76,7000.0,35.134,35.1431,35.0797,35.0797,7000.0
2011-06-02 12:10:00,38.77,38.87,38.77,38.86,8100.0,35.0888,35.1793,35.0888,35.1702,8100.0
2011-06-02 12:15:00,38.87,38.98,38.86,38.98,7400.0,35.1793,35.2788,35.1702,35.2788,7400.0
2011-06-02 12:20:00,38.97,39.06,38.97,39.06,8700.0,35.2698,35.3513,35.2698,35.3513,8700.0
2011-06-02 12:25:00,39.04,39.06,39.02,39.06,4900.0,35.3332,35.3513,35.3151,35.3513,4900.0
2011-06-02 12:30:00,39.06,39.06,39.03,39.05,2700.0,35.3513,35.3513,35.3241,35.3422,2700.0
2011-06-02 12:35:00,39.05,39.07,39.02,39.04,17600.0,35.3422,35.3603,35.3151,35.3332,17600.0
2011-06-02 12:40:00,39.04,39.12,39.02,39.12,8900.0,35.3332,35.4056,35.3151,35.4056,8900.0
2011-06-02 12:45:00,39.12,39.12,39.08,39.1,6700.0,35.4056,35.4056,35.3694,35.3875,6700.0
2011-06-02 12:50:00,39.12,39.25,39.12,39.22,5600.0,35.4056,35.5232,35.4056,35.4961,5600.0
2011-06-02 12:55:00,39.22,39.22,39.18,39.18,3300.0,35.4961,35.4961,35.4599,35.4599,3300.0
2011-06-02 13:00:00,39.19,39.23,39.19,39.2,6500.0,35.4689,35.5051,35.4689,35.478,6500.0
2011-06-02 13:05:00,39.2,39.23,39.19,39.21,4200.0,35.478,35.5051,35.4689,35.487,4200.0
2011-06-02 13:10:00,39.21,39.21,39.14,39.16,3300.0,35.487,35.487,35.4237,35.4418,3300.0
2011-06-02 13:15:00,39.17,39.2,39.16,39.2,3800.0,35.4508,35.478,35.4418,35.478,3800.0
2011-06-02 13:20:00,39.19,39.19,39.17,39.17,1900.0,35.4689,35.4689,35.4508,35.4508,1900.0
2011-06-02 13:25:00,39.17,39.23,39.14,39.19,8200.0,35.4508,35.5051,35.4237,35.4689,8200.0
2011-06-02 13:30:00,39.18,39.22,39.13,39.18,15900.0,35.4599,35.4961,35.4146,35.4599,15900.0
2011-06-02 13:35:00,39.2,39.21,39.12,39.13,8400.0,35.478,35.487,35.4056,35.4146,8400.0
2011-06-02 13:40:00,39.14,39.17,39.12,39.13,3500.0,35.4237,35.4508,35.4056,35.4146,3500.0
2011-06-02 13:45:00,39.13,39.13,39.08,39.08,4300.0,35.4146,35.4146,35.3694,35.3694,4300.0
2011-06-02 13:50:00,39.08,39.12,39.05,39.12,5500.0,35.3694,35.4056,35.3422,35.4056,5500.0
2011-06-02 13:55:00,39.11,39.22,39.1,39.19,8800.0,35.3965,35.4961,35.3875,35.4689,8800.0
2011-06-02 14:00:00,39.19,39.24,39.17,39.18,9700.0,35.4689,35.5142,35.4508,35.4599,9700.0
2011-06-02 14:05:00,39.18,39.18,39.13,39.13,3300.0,35.4599,35.4599,35.4146,35.4146,3300.0
2011-06-02 14:10:00,39.15,39.2,39.13,39.15,13300.0,35.4327,35.478,35.4146,35.4327,13300.0
2011-06-02 14:15:00,39.15,39.2,39.03,39.05,19600.0,35.4327,35.478,35.3241,35.3422,19600.0
2011-06-02 14:20:00,39.03,39.03,38.99,39.01,8300.0,35.3241,35.3241,35.2879,35.306,8300.0
2011-06-02 14:25:00,39.0,39.09,39.0,39.06,18400.0,35.297,35.3784,35.297,35.3513,18400.0
2011-06-02 14:30:00,39.06,39.11,39.03,39.11,12500.0,35.3513,35.3965,35.3241,35.3965,12500.0
2011-06-02 14:35:00,39.11,39.11,39.07,39.07,9800.0,35.3965,35.3965,35.3603,35.3603,9800.0
2011-06-02 14:40:00,39.08,39.1,39.06,39.06,9800.0,35.3694,35.3875,35.3513,35.3513,9800.0
2011-06-02 14:45:00,39.06,39.1,39.05,39.07,8200.0,35.3513,35.3875,35.3422,35.3603,8200.0
2011-06-02 14:50:00,39.09,39.1,39.04,39.07,14300.0,35.3784,35.3875,35.3332,35.3603,14300.0
2011-06-02 14:55:00,39.06,39.06,39.03,39.05,6500.0,35.3513,35.3513,35.3241,35.3422,6500.0
2011-06-02 15:00:00,39.04,39.07,39.0,39.04,17800.0,35.3332,35.3603,35.297,35.3332,17800.0
2011-06-02 15:05:00,39.04,39.04,38.99,38.99,8800.0,35.3332,35.3332,35.2879,35.2879,8800.0
2011-06-02 15:10:00,39.0,39.01,38.97,38.97,14100.0,35.297,35.306,35.2698,35.2698,14100.0
2011-06-02 15:15:00,38.97,39.02,38.95,39.02,38600.0,35.2698,35.3151,35.2517,35.3151,38600.0
2011-06-02 15:20:00,39.01,39.01,38.95,38.95,19500.0,35.306,35.306,35.2517,35.2517,19500.0
2011-06-02 15:25:00,38.95,38.98,38.93,38.93,24700.0,35.2517,35.2788,35.2336,35.2336,24700.0
2011-06-02 15:30:00,38.93,38.96,38.9,38.91,27900.0,35.2336,35.2607,35.2064,35.2155,27900.0
2011-06-02 15:35:00,38.91,38.91,38.87,38.88,26300.0,35.2155,35.2155,35.1793,35.1883,26300.0
2011-06-02 15:40:00,38.87,38.94,38.87,38.91,34300.0,35.1793,35.2426,35.1793,35.2155,34300.0
2011-06-02 15:45:00,38.9,38.93,38.86,38.89,40500.0,35.2064,35.2336,35.1702,35.1974,40500.0
2011-06-02 15:50:00,38.88,38.89,38.81,38.85,42400.0,35.1883,35.1974,35.125,35.1612,42400.0
2011-06-02 15:55:00,38.85,38.91,38.85,38.91,87400.0,35.1612,35.2155,35.1612,35.2155,87400.0
2011-06-03 09:30:00,38.37,38.38,38.17,38.19,26800.0,34.7268,34.7358,34.5458,34.5639,26800.0
2011-06-03 09:35:00,38.19,38.22,38.08,38.12,18500.0,34.5639,34.591,34.4643,34.5005,18500.0
2011-06-03 09:40:00,38.15,38.18,38.07,38.09,7800.0,34.5277,34.5548,34.4553,34.4734,7800.0
2011-06-03 09:45:00,38.1,38.13,38.0,38.01,32000.0,34.4824,34.5096,34.3919,34.401,32000.0
2011-06-03 09:50:00,38.01,38.07,37.85,38.07,38500.0,34.401,34.4553,34.2561,34.4553,38500.0
2011-06-03 09:55:00,38.05,38.12,38.01,38.11,18300.0,34.4372,34.5005,34.401,34.4915,18300.0
2011-06-03 10:00:00,38.13,38.2,38.1,38.15,27100.0,34.5096,34.5729,34.4824,34.5277,27100.0
2011-06-03 10:05:00,38.15,38.16,38.07,38.1,9400.0,34.5277,34.5367,34.4553,34.4824,9400.0
2011-06-03 10:10:00,38.08,38.16,38.08,38.09,14900.0,34.4643,34.5367,34.4643,34.4734,14900.0
2011-06-03 10:15:00,38.08,38.11,38.06,38.08,8000.0,34.4643,34.4915,34.4462,34.4643,8000.0
2011-06-03 10:20:00,38.08,38.09,38.02,38.04,7600.0,34.4643,34.4734,34.41,34.4281,7600.0
2011-06-03 10:25:00,38.04,38.23,38.02,38.2,12000.0,34.4281,34.6001,34.41,34.5729,12000.0
2011-06-03 10:30:00,38.2,38.27,38.18,38.23,10200.0,34.5729,34.6363,34.5548,34.6001,10200.0
2011-06-03 10:35:00,38.25,38.27,38.15,38.18,16900.0,34.6182,34.6363,34.5277,34.5548,16900.0
2011-06-03 10:40:00,38.18,38.28,38.18,38.27,14700.0,34.5548,34.6453,34.5548,34.6363,14700.0
2011-06-03 10:45:00,38.26,38.27,38.21,38.22,12700.0,34.6272,34.6363,34.582,34.591,12700.0
2011-06-03 10:50:00,38.21,38.24,38.16,38.16,13500.0,34.582,34.6091,34.5367,34.5367,13500.0
2011-06-03 10:55:00,38.15,38.17,38.12,38.16,9400.0,34.5277,34.5458,34.5005,34.5367,9400.0
2011-06-03 11:00:00,38.17,38.26,38.15,38.24,11400.0,34.5458,34.6272,34.5277,34.6091,11400.0
2011-06-03 11:05:00,38.23,38.23,38.12,38.15,11900.0,34.6001,34.6001,34.5005,34.5277,11900.0
2011-06-03 11:10:00,38.16,38.16,38.13,38.14,4200.0,34.5367,34.5367,34.5096,34.5186,4200.0
2011-06-03 11:15:00,38.15,38.17,38.12,38.14,8100.0,34.5277,34.5458,34.5005,34.5186,8100.0
2011-06-03 11:20:00,38.14,38.26,38.14,38.21,4200.0,34.5186,34.6272,34.5186,34.582,4200.0
2011-06-03 11:25:00,38.22,38.22,38.11,38.13,5300.0,34.591,34.591,34.4915,34.5096,5300.0
2011-06-03 11:30:00,38.14,38.18,38.12,38.13,4800.0,34.5186,34.5548,34.5005,34.5096,4800.0
2011-06-03 11:35:00,38.11,38.14,38.09,38.09,8000.0,34.4915,34.5186,34.4734,34.4734,8000.0
2011-06-03 11:40:00,38.09,38.18,38.08,38.16,9700.0,34.4734,34.5548,34.4643,34.5367,9700.0
2011-06-03 11:45:00,38.16,38.18,38.11,38.17,3800.0,34.5367,34.5548,34.4915,34.5458,3800.0
2011-06-03 11:50:00,38.18,38.27,38.17,38.25,3300.0,34.5548,34.6363,34.5458,34.6182,3300.0
2011-06-03 11:55:00,38.24,38.25,38.22,38.25,4300.0,34.6091,34.6182,34.591,34.6182,4300.0
2011-06-03 12:00:00,38.26,38.3,38.19,38.19,8100.0,34.6272,34.6634,34.5639,34.5639,8100.0
2011-06-03 12:05:00,38.19,38.22,38.18,38.21,3600.0,34.5639,34.591,34.5548,34.582,3600.0
2011-06-03 12:10:00,38.21,38.25,38.2,38.22,4600.0,34.582,34.6182,34.5729,34.591,4600.0
2011-06-03 12:15:00,38.2,38.23,38.2,38.23,4400.0,34.5729,34.6001,34.5729,34.6001,4400.0
2011-06-03 12:20:00,38.25,38.29,38.24,38.24,5000.0,34.6182,34.6544,34.6091,34.6091,5000.0
2011-06-03 12:25:00,38.24,38.28,38.24,38.26,2700.0,34.6091,34.6453,34.6091,34.6272,2700.0
2011-06-03 12:30:00,38.27,38.27,38.23,38.26,6400.0,34.6363,34.6363,34.6001,34.6272,6400.0
2011-06-03 12:35:00,38.25,38.32,38.23,38.31,3600.0,34.6182,34.6815,34.6001,34.6725,3600.0
2011-06-03 12:40:00,38.31,38.34,38.31,38.34,4300.0,34.6725,34.6996,34.6725,34.6996,4300.0
2011-06-03 12:45:00,38.34,38.38,38.32,38.38,10700.0,34.6996,34.7358,34.6815,34.7358,10700.0
2011-06-03 12:50:00,38.38,38.39,38.33,38.35,4100.0,34.7358,34.7449,34.6906,34.7087,4100.0
2011-06-03 12:55:00,38.33,38.35,38.3,38.33,3500.0,34.6906,34.7087,34.6634,34.6906,3500.0
2011-06-03 13:00:00,38.32,38.32,38.29,38.29,3100.0,34.6815,34.6815,34.6544,34.6544,3100.0
2011-06-03 13:05:00,38.3,38.34,38.3,38.34,2800.0,34.6634,34.6996,34.6634,34.6996,2800.0
2011-06-03 13:10:00,38.34,38.34,38.27,38.29,8700.0,34.6996,34.6996,34.6363,34.6544,8700.0
2011-06-03 13:15:00,38.29,38.3,38.28,38.29,9700.0,34.6544,34.6634,34.6453,34.6544,9700.0
2011-06-03 13:20:00,38.29,38.29,38.2,38.22,10600.0,34.6544,34.6544,34.5729,34.591,10600.0
2011-06-03 13:25:00,38.21,38.23,38.19,38.23,3900.0,34.582,34.6001,34.5639,34.6001,3900.0
2011-06-03 13:30:00,38.23,38.23,38.2,38.2,5000.0,34.6001,34.6001,34.5729,34.5729,5000.0
2011-06-03 13:35:00,38.21,38.22,38.18,38.19,14000.0,34.582,34.591,34.5548,34.5639,14000.0
2011-06-03 13:40:00,38.19,38.2,38.17,38.2,5600.0,34.5639,34.5729,34.5458,34.5729,5600.0
2011-06-03 13:45:00,38.19,38.22,38.19,38.22,4000.0,34.5639,34.591,34.5639,34.591,4000.0
2011-06-03 13:50:00,38.22,38.22,38.17,38.19,6900.0,34.591,34.591,34.5458,34.5639,6900.0
2011-06-03 13:55:00,38.19,38.2,38.11,38.11,9200.0,34.5639,34.5729,34.4915,34.4915,9200.0
2011-06-03 14:00:00,38.1,38.12,38.07,38.12,9500.0,34.4824,34.5005,34.4553,34.5005,9500.0
2011-06-03 14:05:00,38.11,38.12,38.07,38.08,4200.0,34.4915,34.5005,34.4553,34.4643,4200.0
2011-06-03 14:10:00,38.08,38.1,38.06,38.08,6500.0,34.4643,34.4824,34.4462,34.4643,6500.0
2011-06-03 14:15:00,38.09,38.11,38.08,38.11,2300.0,34.4734,34.4915,34.4643,34.4915,2300.0
2011-06-03 14:20:00,38.1,38.11,38.07,38.08,6400.0,34.4824,34.4915,34.4553,34.4643,6400.0
2011-06-03 14:25:00,38.09,38.12,38.08,38.08,3600.0,34.4734,34.5005,34.4643,34.4643,3600.0
2011-06-03 14:30:00,38.08,38.11,38.02,38.02,12500.0,34.4643,34.4915,34.41,34.41,12500.0
2011-06-03 14:35:00,38.03,38.05,38.01,38.02,12000.0,34.4191,34.4372,34.401,34.41,12000.0
2011-06-03 14:40:00,38.02,38.02,38.0,38.01,7500.0,34.41,34.41,34.3919,34.401,7500.0
2011-06-03 14:45:00,38.02,38.02,37.97,38.0,17000.0,34.41,34.41,34.3647,34.3919,17000.0
2011-06-03 14:50:00,38.0,38.01,37.98,38.0,11700.0,34.3919,34.401,34.3738,34.3919,11700.0
2011-06-03 14:55:00,38.0,38.01,37.93,37.95,14700.0,34.3919,34.401,34.3285,34.3466,14700.0
2011-06-03 15:00:00,37.94,37.97,37.91,37.96,21000.0,34.3376,34.3647,34.3104,34.3557,21000.0
2011-06-03 15:05:00,37.95,37.95,37.86,37.86,13500.0,34.3466,34.3466,34.2652,34.2652,13500.0
2011-06-03 15:10:00,37.88,37.88,37.81,37.81,11800.0,34.2833,34.2833,34.2199,34.2199,11800.0
2011-06-03 15:15:00,37.82,37.85,37.77,37.77,25800.0,34.229,34.2561,34.1837,34.1837,25800.0
2011-06-03 15:20:00,37.77,37.8,37.75,37.8,18200.0,34.1837,34.2109,34.1656,34.2109,18200.0
2011-06-03 15:25:00,37.79,37.8,37.75,37.76,23800.0,34.2018,34.2109,34.1656,34.1747,23800.0
2011-06-03 15:30:00,37.77,37.8,37.77,37.78,33000.0,34.1837,34.2109,34.1837,34.1928,33000.0
2011-06-03 15:35:00,37.79,37.8,37.75,37.76,43900.0,34.2018,34.2109,34.1656,34.1747,43900.0
2011-06-03 15:40:00,37.76,37.83,37.76,37.8,59900.0,34.1747,34.238,34.1747,34.2109,59900.0
2011-06-03 15:45:00,37.8,37.82,37.77,37.77,44100.0,34.2109,34.229,34.1837,34.1837,44100.0
2011-06-03 15:50:00,37.77,37.79,37.71,37.71,58000.0,34.1837,34.2018,34.1294,34.1294,58000.0
2011-06-03 15:55:00,37.72,37.79,37.72,37.78,84700.0,34.1385,34.2018,34.1385,34.1928,84700.0
2011-06-06 09:30:00,37.62,37.64,37.5,37.5,35500.0,34.048,34.0661,33.9394,33.9394,35500.0
2011-06-06 09:35:00,37.51,37.71,37.45,37.59,19300.0,33.9484,34.1294,33.8941,34.0208,19300.0
2011-06-06 09:40:00,37.55,37.58,37.46,37.49,17200.0,33.9846,34.0118,33.9032,33.9303,17200.0
2011-06-06 09:45:00,37.49,37.49,37.35,37.36,23800.0,33.9303,33.9303,33.8036,33.8127,23800.0
2011-06-06 09:50:00,37.35,37.37,37.3,37.32,10900.0,33.8036,33.8217,33.7584,33.7765,10900.0
2011-06-06 09:55:00,37.35,37.35,37.19,37.25,19000.0,33.8036,33.8036,33.6588,33.7131,19000.0
2011-06-06 10:00:00,37.25,37.25,37.03,37.03,49500.0,33.7131,33.7131,33.514,33.514,49500.0
2011-06-06 10:05:00,37.03,37.13,37.03,37.11,26500.0,33.514,33.6045,33.514,33.5864,26500.0
2011-06-06 10:10:00,37.11,37.19,37.11,37.12,26100.0,33.5864,33.6588,33.5864,33.5955,26100.0
2011-06-06 10:15:00,37.13,37.15,37.09,37.1,16600.0,33.6045,33.6226,33.5683,33.5774,16600.0
2011-06-06 10:20:00,37.1,37.25,37.1,37.25,23200.0,33.5774,33.7131,33.5774,33.7131,23200.0
2011-06-06 10:25:00,37.25,37.29,37.24,37.25,16300.0,33.7131,33.7493,33.7041,33.7131,16300.0
2011-06-06 10:30:00,37.27,37.33,37.22,37.29,36500.0,33.7312,33.7855,33.686,33.7493,36500.0
2011-06-06 10:35:00,37.29,37.32,37.25,37.32,16300.0,33.7493,33.7765,33.7131,33.7765,16300.0
2011-06-06 10:40:00,37.33,37.35,37.24,37.25,17300.0,33.7855,33.8036,33.7041,33.7131,17300.0
2011-06-06 10:45:00,37.25,37.27,37.21,37.27,7400.0,33.7131,33.7312,33.6769,33.7312,7400.0
2011-06-06 10:50:00,37.27,37.33,37.26,37.29,15800.0,33.7312,33.7855,33.7222,33.7493,15800.0
2011-06-06 10:55:00,37.28,37.34,37.21,37.3,38700.0,33.7403,33.7946,33.6769,33.7584,38700.0
2011-06-06 11:00:00,37.29,37.34,37.27,37.3,16100.0,33.7493,33.7946,33.7312,33.7584,16100.0
2011-06-06 11:05:00,37.3,37.34,37.29,37.3,21300.0,33.7584,33.7946,33.7493,33.7584,21300.0
2011-06-06 11:10:00,37.3,37.34,37.29,37.31,15900.0,33.7584,33.7946,33.7493,33.7674,15900.0
2011-06-06 11:15:00,37.31,37.32,37.3,37.31,10700.0,33.7674,33.7765,33.7584,33.7674,10700.0
2011-06-06 11:20:00,37.3,37.38,37.3,37.37,34800.0,33.7584,33.8308,33.7584,33.8217,34800.0
2011-06-06 11:25:00,37.38,37.47,37.38,37.46,7900.0,33.8308,33.9122,33.8308,33.9032,7900.0
2011-06-06 11:30:00,37.47,37.48,37.45,37.48,7300.0,33.9122,33.9213,33.8941,33.9213,7300.0
2011-06-06 11:35:00,37.48,37.53,37.48,37.51,8900.0,33.9213,33.9665,33.9213,33.9484,8900.0
2011-06-06 11:40:00,37.51,37.51,37.47,37.47,6600.0,33.9484,33.9484,33.9122,33.9122,6600.0
2011-06-06 11:45:00,37.47,37.48,37.46,37.46,9200.0,33.9122,33.9213,33.9032,33.9032,9200.0
2011-06-06 11:50:00,37.47,37.51,37.46,37.51,5000.0,33.9122,33.9484,33.9032,33.9484,5000.0
2011-06-06 11:55:00,37.52,37.55,37.51,37.53,10900.0,33.9575,33.9846,33.9484,33.9665,10900.0
2011-06-06 12:00:00,37.52,37.55,37.5,37.54,14400.0,33.9575,33.9846,33.9394,33.9756,14400.0
2011-06-06 12:05:00,37.53,37.59,37.51,37.59,11900.0,33.9665,34.0208,33.9484,34.0208,11900.0
2011-06-06 12:10:00,37.6,37.6,37.57,37.6,6300.0,34.0299,34.0299,34.0027,34.0299,6300.0
2011-06-06 12:15:00,37.6,37.6,37.58,37.59,3600.0,34.0299,34.0299,34.0118,34.0208,3600.0
2011-06-06 12:20:00,37.59,37.59,37.57,37.59,7900.0,34.0208,34.0208,34.0027,34.0208,7900.0
2011-06-06 12:25:00,37.6,37.64,37.59,37.63,6800.0,34.0299,34.0661,34.0208,34.057,6800.0
2011-06-06 12:30:00,37.62,37.65,37.62,37.63,20400.0,34.048,34.0751,34.048,34.057,20400.0
2011-06-06 12:35:00,37.63,37.66,37.62,37.65,8600.0,34.057,34.0842,34.048,34.0751,8600.0
2011-06-06 12:40:00,37.65,37.66,37.61,37.63,7500.0,34.0751,34.0842,34.0389,34.057,7500.0
2011-06-06 12:45:00,37.64,37.64,37.58,37.58,4900.0,34.0661,34.0661,34.0118,34.0118,4900.0
2011-06-06 12:50:00,37.57,37.6,37.57,37.6,7600.0,34.0027,34.0299,34.0027,34.0299,7600.0
2011-06-06 12:55:00,37.6,37.61,37.58,37.6,6100.0,34.0299,34.0389,34.0118,34.0299,6100.0
2011-06-06 13:00:00,37.59,37.61,37.57,37.57,10500.0,34.0208,34.0389,34.0027,34.0027,10500.0
2011-06-06 13:05:00,37.57,37.6,37.56,37.6,9300.0,34.0027,34.0299,33.9937,34.0299,9300.0
2011-06-06 13:10:00,37.6,37.64,37.59,37.62,14800.0,34.0299,34.0661,34.0208,34.048,14800.0
2011-06-06 13:15:00,37.63,37.65,37.55,37.57,11100.0,34.057,34.0751,33.9846,34.0027,11100.0
2011-06-06 13:20:00,37.56,37.61,37.53,37.6,25400.0,33.9937,34.0389,33.9665,34.0299,25400.0
2011-06-06 13:25:00,37.61,37.62,37.58,37.61,17700.0,34.0389,34.048,34.0118,34.0389,17700.0
2011-06-06 13:30:00,37.61,37.62,37.56,37.59,15000.0,34.0389,34.048,33.9937,34.0208,15000.0
2011-06-06 13:35:00,37.59,37.64,37.59,37.63,13200.0,34.0208,34.0661,34.0208,34.057,13200.0
2011-06-06 13:40:00,37.62,37.64,37.59,37.59,16900.0,34.048,34.0661,34.0208,34.0208,16900.0
2011-06-06 13:45:00,37.59,37.65,37.59,37.63,39400.0,34.0208,34.0751,34.0208,34.057,39400.0
2011-06-06 13:50:00,37.63,37.63,37.59,37.59,12000.0,34.057,34.057,34.0208,34.0208,12000.0
2011-06-06 13:55:00,37.6,37.62,37.59,37.61,17700.0,34.0299,34.048,34.0208,34.0389,17700.0
2011-06-06 14:00:00,37.61,37.62,37.56,37.56,20000.0,34.0389,34.048,33.9937,33.9937,20000.0
2011-06-06 14:05:00,37.57,37.62,37.56,37.61,20500.0,34.0027,34.048,33.9937,34.0389,20500.0
2011-06-06 14:10:00,37.61,37.62,37.57,37.62,13700.0,34.0389,34.048,34.0027,34.048,13700.0
2011-06-06 14:15:00,37.61,37.61,37.58,37.59,10700.0,34.0389,34.0389,34.0118,34.0208,10700.0
2011-06-06 14:20:00,37.6,37.64,37.59,37.6,18600.0,34.0299,34.0661,34.0208,34.0299,18600.0
2011-06-06 14:25:00,37.59,37.6,37.59,37.59,12800.0,34.0208,34.0299,34.0208,34.0208,12800.0
2011-06-06 14:30:00,37.59,37.61,37.59,37.6,3700.0,34.0208,34.0389,34.0208,34.0299,3700.0
2011-06-06 14:35:00,37.6,37.61,37.59,37.59,2800.0,34.0299,34.0389,34.0208,34.0208,2800.0
2011-06-06 14:40:00,37.59,37.65,37.59,37.65,16900.0,34.0208,34.0751,34.0208,34.0751,16900.0
2011-06-06 14:45:00,37.65,37.66,37.57,37.62,20200.0,34.0751,34.0842,34.0027,34.048,20200.0
2011-06-06 14:50:00,37.62,37.63,37.57,37.62,27300.0,34.048,34.057,34.0027,34.048,27300.0
2011-06-06 14:55:00,37.6,37.62,37.59,37.62,25400.0,34.0299,34.048,34.0208,34.048,25400.0
2011-06-06 15:00:00,37.62,37.65,37.59,37.59,20900.0,34.048,34.0751,34.0208,34.0208,20900.0
2011-06-06 15:05:00,37.59,37.59,37.45,37.45,33400.0,34.0208,34.0208,33.8941,33.8941,33400.0
2011-06-06 15:10:00,37.45,37.46,37.35,37.42,38700.0,33.8941,33.9032,33.8036,33.867,38700.0
2011-06-06 15:15:00,37.43,37.51,37.43,37.5,35900.0,33.876,33.9484,33.876,33.9394,35900.0
2011-06-06 15:20:00,37.51,37.54,37.47,37.53,46800.0,33.9484,33.9756,33.9122,33.9665,46800.0
2011-06-06 15:25:00,37.53,37.53,37.5,37.52,38100.0,33.9665,33.9665,33.9394,33.9575,38100.0
2011-06-06 15:30:00,37.53,37.64,37.52,37.64,30000.0,33.9665,34.0661,33.9575,34.0661,30000.0
2011-06-06 15:35:00,37.64,37.64,37.58,37.61,21800.0,34.0661,34.0661,34.0118,34.0389,21800.0
2011-06-06 15:40:00,37.61,37.69,37.61,37.65,39800.0,34.0389,34.1113,34.0389,34.0751,39800.0
2011-06-06 15:45:00,37.64,37.65,37.58,37.65,99300.0,34.0661,34.0751,34.0118,34.0751,99300.0
2011-06-06 15:50:00,37.64,37.7,37.62,37.7,74500.0,34.0661,34.1204,34.048,34.1204,74500.0
2011-06-06 15:55:00,37.7,37.7,37.63,37.64,74000.0,34.1204,34.1204,34.057,34.0661,74000.0
2011-06-07 09:30:00,37.95,37.98,37.77,37.77,24800.0,34.3466,34.3738,34.1837,34.1837,24800.0
2011-06-07 09:35:00,37.75,37.82,37.71,37.79,11400.0,34.1656,34.229,34.1294,34.2018,11400.0
2011-06-07 09:40:00,37.76,37.76,37.61,37.64,14100.0,34.1747,34.1747,34.0389,34.0661,14100.0
2011-06-07 09:45:00,37.63,37.63,37.57,37.58,9500.0,34.057,34.057,34.0027,34.0118,9500.0
2011-06-07 09:50:00,37.59,37.59,37.47,37.51,7900.0,34.0208,34.0208,33.9122,33.9484,7900.0
2011-06-07 09:55:00,37.5,37.66,37.5,37.65,9900.0,33.9394,34.0842,33.9394,34.0751,9900.0
2011-06-07 10:00:00,37.66,37.75,37.62,37.71,22700.0,34.0842,34.1656,34.048,34.1294,22700.0
2011-06-07 10:05:00,37.74,37.77,37.73,37.75,10100.0,34.1566,34.1837,34.1475,34.1656,10100.0
2011-06-07 10:10:00,37.73,37.76,37.72,37.72,6800.0,34.1475,34.1747,34.1385,34.1385,6800.0
2011-06-07 10:15:00,37.71,37.77,37.71,37.74,6900.0,34.1294,34.1837,34.1294,34.1566,6900.0
2011-06-07 10:20:00,37.72,37.72,37.66,37.66,8700.0,34.1385,34.1385,34.0842,34.0842,8700.0
2011-06-07 10:25:00,37.66,37.67,37.58,37.6,7500.0,34.0842,34.0932,34.0118,34.0299,7500.0
2011-06-07 10:30:00,37.62,37.63,37.53,37.57,6800.0,34.048,34.057,33.9665,34.0027,6800.0
2011-06-07 10:35:00,37.57,37.71,37.57,37.68,10000.0,34.0027,34.1294,34.0027,34.1023,10000.0
2011-06-07 10:40:00,37.69,37.7,37.62,37.66,6500.0,34.1113,34.1204,34.048,34.0842,6500.0
2011-06-07 10:45:00,37.67,37.69,37.64,37.69,10200.0,34.0932,34.1113,34.0661,34.1113,10200.0
2011-06-07 10:50:00,37.68,37.7,37.66,37.66,7200.0,34.1023,34.1204,34.0842,34.0842,7200.0
2011-06-07 10:55:00,37.66,37.72,37.65,37.72,6800.0,34.0842,34.1385,34.0751,34.1385,6800.0
2011-06-07 11:00:00,37.71,37.77,37.7,37.76,27900.0,34.1294,34.1837,34.1204,34.1747,27900.0
2011-06-07 11:05:00,37.76,37.84,37.74,37.84,8500.0,34.1747,34.2471,34.1566,34.2471,8500.0
2011-06-07 11:10:00,37.86,37.86,37.82,37.84,12200.0,34.2652,34.2652,34.229,34.2471,12200.0
2011-06-07 11:15:00,37.85,37.86,37.81,37.83,17900.0,34.2561,34.2652,34.2199,34.238,17900.0
2011-06-07 11:20:00,37.84,37.86,37.82,37.82,4700.0,34.2471,34.2652,34.229,34.229,4700.0
2011-06-07 11:25:00,37.82,37.82,37.75,37.78,15000.0,34.229,34.229,34.1656,34.1928,15000.0
2011-06-07 11:30:00,37.77,37.81,37.76,37.76,10200.0,34.1837,34.2199,34.1747,34.1747,10200.0
2011-06-07 11:35:00,37.76,37.77,37.72,37.74,6400.0,34.1747,34.1837,34.1385,34.1566,6400.0
2011-06-07 11:40:00,37.74,37.79,37.74,37.77,6100.0,34.1566,34.2018,34.1566,34.1837,6100.0
2011-06-07 11:45:00,37.79,37.79,37.73,37.73,3700.0,34.2018,34.2018,34.1475,34.1475,3700.0
2011-06-07 11:50:00,37.73,37.77,37.72,37.76,4200.0,34.1475,34.1837,34.1385,34.1747,4200.0
2011-06-07 11:55:00,37.76,37.77,37.72,37.77,4100.0,34.1747,34.1837,34.1385,34.1837,4100.0
2011-06-07 12:00:00,37.8,37.8,37.78,37.8,5900.0,34.2109,34.2109,34.1928,34.2109,5900.0
2011-06-07 12:05:00,37.79,37.83,37.76,37.83,8400.0,34.2018,34.238,34.1747,34.238,8400.0
2011-06-07 12:10:00,37.82,37.83,37.8,37.82,7900.0,34.229,34.238,34.2109,34.229,7900.0
2011-06-07 12:15:00,37.81,37.81,37.74,37.81,6700.0,34.2199,34.2199,34.1566,34.2199,6700.0
2011-06-07 12:20:00,37.8,37.81,37.77,37.79,4200.0,34.2109,34.2199,34.1837,34.2018,4200.0
2011-06-07 12:25:00,37.8,37.83,37.8,37.8,5600.0,34.2109,34.238,34.2109,34.2109,5600.0
2011-06-07 12:30:00,37.79,37.83,37.79,37.82,2900.0,34.2018,34.238,34.2018,34.229,2900.0
2011-06-07 12:35:00,37.82,37.82,37.78,37.79,4500.0,34.229,34.229,34.1928,34.2018,4500.0
2011-06-07 12:40:00,37.78,37.8,37.77,37.78,6900.0,34.1928,34.2109,34.1837,34.1928,6900.0
2011-06-07 12:45:00,37.78,37.8,37.76,37.79,4800.0,34.1928,34.2109,34.1747,34.2018,4800.0
2011-06-07 12:50:00,37.79,37.85,37.79,37.85,5700.0,34.2018,34.2561,34.2018,34.2561,5700.0
2011-06-07 12:55:00,37.84,37.89,37.83,37.89,7800.0,34.2471,34.2923,34.238,34.2923,7800.0
2011-06-07 13:00:00,37.9,37.9,37.88,37.89,3600.0,34.3014,34.3014,34.2833,34.2923,3600.0
2011-06-07 13:05:00,37.9,37.95,37.9,37.92,7200.0,34.3014,34.3466,34.3014,34.3195,7200.0
2011-06-07 13:10:00,37.92,37.95,37.91,37.92,4800.0,34.3195,34.3466,34.3104,34.3195,4800.0
2011-06-07 13:15:00,37.93,37.94,37.89,37.89,4100.0,34.3285,34.3376,34.2923,34.2923,4100.0
2011-06-07 13:20:00,37.88,37.88,37.81,37.83,7200.0,34.2833,34.2833,34.2199,34.238,7200.0
2011-06-07 13:25:00,37.84,37.85,37.83,37.85,1200.0,34.2471,34.2561,34.238,34.2561,1200.0
2011-06-07 13:30:00,37.86,37.9,37.86,37.89,8500.0,34.2652,34.3014,34.2652,34.2923,8500.0
2011-06-07 13:35:00,37.89,37.91,37.88,37.9,10300.0,34.2923,34.3104,34.2833,34.3014,10300.0
2011-06-07 13:40:00,37.89,37.9,37.88,37.89,5300.0,34.2923,34.3014,34.2833,34.2923,5300.0
2011-06-07 13:45:00,37.89,37.89,37.85,37.85,8500.0,34.2923,34.2923,34.2561,34.2561,8500.0
2011-06-07 13:50:00,37.85,37.92,37.85,37.92,7900.0,34.2561,34.3195,34.2561,34.3195,7900.0
2011-06-07 13:55:00,37.93,37.93,37.88,37.88,4300.0,34.3285,34.3285,34.2833,34.2833,4300.0
2011-06-07 14:00:00,37.88,37.95,37.88,37.94,8900.0,34.2833,34.3466,34.2833,34.3376,8900.0
2011-06-07 14:05:00,37.95,38.01,37.94,38.01,5900.0,34.3466,34.401,34.3376,34.401,5900.0
2011-06-07 14:10:00,38.0,38.0,37.97,37.99,5800.0,34.3919,34.3919,34.3647,34.3828,5800.0
2011-06-07 14:15:00,38.0,38.05,37.98,38.05,13200.0,34.3919,34.4372,34.3738,34.4372,13200.0
2011-06-07 14:20:00,38.04,38.05,38.02,38.02,8700.0,34.4281,34.4372,34.41,34.41,8700.0
2011-06-07 14:25:00,38.03,38.04,38.01,38.02,13000.0,34.4191,34.4281,34.401,34.41,13000.0
2011-06-07 14:30:00,38.02,38.02,37.91,37.93,14700.0,34.41,34.41,34.3104,34.3285,14700.0
2011-06-07 14:35:00,37.93,37.95,37.91,37.95,9000.0,34.3285,34.3466,34.3104,34.3466,9000.0
2011-06-07 14:40:00,37.95,37.95,37.92,37.95,11000.0,34.3466,34.3466,34.3195,34.3466,11000.0
2011-06-07 14:45:00,37.97,37.98,37.93,37.93,7200.0,34.3647,34.3738,34.3285,34.3285,7200.0
2011-06-07 14:50:00,37.93,37.93,37.88,37.91,11600.0,34.3285,34.3285,34.2833,34.3104,11600.0
2011-06-07 14:55:00,37.91,37.93,37.88,37.9,14700.0,34.3104,34.3285,34.2833,34.3014,14700.0
2011-06-07 15:00:00,37.9,37.93,37.87,37.9,16500.0,34.3014,34.3285,34.2742,34.3014,16500.0
2011-06-07 15:05:00,37.9,37.9,37.83,37.83,10600.0,34.3014,34.3014,34.238,34.238,10600.0
2011-06-07 15:10:00,37.83,37.86,37.83,37.85,10000.0,34.238,34.2652,34.238,34.2561,10000.0
2011-06-07 15:15:00,37.84,37.87,37.8,37.82,22800.0,34.2471,34.2742,34.2109,34.229,22800.0
2011-06-07 15:20:00,37.82,37.83,37.76,37.8,20100.0,34.229,34.238,34.1747,34.2109,20100.0
2011-06-07 15:25:00,37.79,37.89,37.79,37.87,25000.0,34.2018,34.2923,34.2018,34.2742,25000.0
2011-06-07 15:30:00,37.88,37.88,37.82,37.82,31200.0,34.2833,34.2833,34.229,34.229,31200.0
2011-06-07 15:35:00,37.82,37.83,37.77,37.78,16700.0,34.229,34.238,34.1837,34.1928,16700.0
2011-06-07 15:40:00,37.78,37.78,37.63,37.67,39300.0,34.1928,34.1928,34.057,34.0932,39300.0
2011-06-07 15:45:00,37.67,37.73,37.62,37.64,76100.0,34.0932,34.1475,34.048,34.0661,76100.0
2011-06-07 15:50:00,37.64,37.7,37.6,37.69,54500.0,34.0661,34.1204,34.0299,34.1113,54500.0
2011-06-07 15:55:00,37.69,37.69,37.58,37.63,59200.0,34.1113,34.1113,34.0118,34.057,59200.0
2011-06-08 09:30:00,37.54,37.54,37.34,37.4,12700.0,33.9756,33.9756,33.7946,33.8489,12700.0
2011-06-08 09:35:00,37.39,37.4,37.34,37.35,4500.0,33.8398,33.8489,33.7946,33.8036,4500.0
2011-06-08 09:40:00,37.35,37.39,37.3,37.31,28500.0,33.8036,33.8398,33.7584,33.7674,28500.0
2011-06-08 09:45:00,37.3,37.35,37.26,37.26,7900.0,33.7584,33.8036,33.7222,33.7222,7900.0
2011-06-08 09:50:00,37.28,37.3,37.21,37.21,46000.0,33.7403,33.7584,33.6769,33.6769,46000.0
2011-06-08 09:55:00,37.21,37.21,37.1,37.12,10800.0,33.6769,33.6769,33.5774,33.5955,10800.0
2011-06-08 10:00:00,37.12,37.18,37.11,37.15,18700.0,33.5955,33.6498,33.5864,33.6226,18700.0
2011-06-08 10:05:00,37.15,37.17,37.13,37.14,10200.0,33.6226,33.6407,33.6045,33.6136,10200.0
2011-06-08 10:10:00,37.13,37.17,37.11,37.15,24400.0,33.6045,33.6407,33.5864,33.6226,24400.0
2011-06-08 10:15:00,37.15,37.16,37.05,37.08,18000.0,33.6226,33.6317,33.5321,33.5593,18000.0
2011-06-08 10:20:00,37.08,37.12,37.06,37.08,10200.0,33.5593,33.5955,33.5412,33.5593,10200.0
2011-06-08 10:25:00,37.06,37.07,37.02,37.05,13600.0,33.5412,33.5502,33.505,33.5321,13600.0
2011-06-08 10:30:00,37.05,37.06,36.93,36.94,54200.0,33.5321,33.5412,33.4235,33.4325,54200.0
2011-06-08 10:35:00,36.95,37.0,36.95,36.95,12700.0,33.4416,33.4869,33.4416,33.4416,12700.0
2011-06-08 10:40:00,36.94,37.01,36.93,37.01,15300.0,33.4325,33.4959,33.4235,33.4959,15300.0
2011-06-08 10:45:00,37.01,37.08,37.0,37.04,32800.0,33.4959,33.5593,33.4869,33.5231,32800.0
2011-06-08 10:50:00,37.04,37.04,36.99,37.01,5000.0,33.5231,33.5231,33.4778,33.4959,5000.0
2011-06-08 10:55:00,36.99,37.01,36.96,36.99,15700.0,33.4778,33.4959,33.4506,33.4778,15700.0
2011-06-08 11:00:00,37.0,37.07,36.99,37.07,33800.0,33.4869,33.5502,33.4778,33.5502,33800.0
2011-06-08 11:05:00,37.07,37.1,37.07,37.1,25800.0,33.5502,33.5774,33.5502,33.5774,25800.0
2011-06-08 11:10:00,37.09,37.1,37.03,37.04,22600.0,33.5683,33.5774,33.514,33.5231,22600.0
2011-06-08 11:15:00,37.05,37.05,37.01,37.04,22800.0,33.5321,33.5321,33.4959,33.5231,22800.0
2011-06-08 11:20:00,37.04,37.05,37.02,37.03,10700.0,33.5231,33.5321,33.505,33.514,10700.0
2011-06-08 11:25:00,37.03,37.05,36.97,36.97,22300.0,33.514,33.5321,33.4597,33.4597,22300.0
2011-06-08 11:30:00,36.98,37.0,36.97,37.0,5600.0,33.4687,33.4869,33.4597,33.4869,5600.0
2011-06-08 11:35:00,37.0,37.0,36.98,36.98,20300.0,33.4869,33.4869,33.4687,33.4687,20300.0
2011-06-08 11:40:00,36.99,36.99,36.95,36.96,4200.0,33.4778,33.4778,33.4416,33.4506,4200.0
2011-06-08 11:45:00,36.96,37.0,36.96,36.98,9600.0,33.4506,33.4869,33.4506,33.4687,9600.0
2011-06-08 11:50:00,36.98,37.0,36.97,37.0,9400.0,33.4687,33.4869,33.4597,33.4869,9400.0
2011-06-08 11:55:00,37.0,37.07,36.99,37.06,11200.0,33.4869,33.5502,33.4778,33.5412,11200.0
2011-06-08 12:00:00,37.07,37.08,37.04,37.05,9700.0,33.5502,33.5593,33.5231,33.5321,9700.0
2011-06-08 12:05:00,37.05,37.06,37.02,37.02,5400.0,33.5321,33.5412,33.505,33.505,5400.0
2011-06-08 12:10:00,37.02,37.05,37.01,37.03,10500.0,33.505,33.5321,33.4959,33.514,10500.0
2011-06-08 12:15:00,37.02,37.04,37.01,37.03,8700.0,33.505,33.5231,33.4959,33.514,8700.0
2011-06-08 12:20:00,37.03,37.05,37.0,37.0,9200.0,33.514,33.5321,33.4869,33.4869,9200.0
2011-06-08 12:25:00,37.0,37.05,37.0,37.03,31700.0,33.4869,33.5321,33.4869,33.514,31700.0
2011-06-08 12:30:00,37.04,37.05,37.03,37.05,9200.0,33.5231,33.5321,33.514,33.5321,9200.0
2011-06-08 12:35:00,37.05,37.05,37.03,37.05,34500.0,33.5321,33.5321,33.514,33.5321,34500.0
2011-06-08 12:40:00,37.05,37.09,37.05,37.09,10200.0,33.5321,33.5683,33.5321,33.5683,10200.0
2011-06-08 12:45:00,37.09,37.15,37.09,37.13,10700.0,33.5683,33.6226,33.5683,33.6045,10700.0
2011-06-08 12:50:00,37.13,37.2,37.13,37.17,12600.0,33.6045,33.6679,33.6045,33.6407,12600.0
2011-06-08 12:55:00,37.17,37.2,37.17,37.19,8500.0,33.6407,33.6679,33.6407,33.6588,8500.0
2011-06-08 13:00:00,37.19,37.22,37.19,37.21,6500.0,33.6588,33.686,33.6588,33.6769,6500.0
2011-06-08 13:05:00,37.2,37.22,37.2,37.21,14400.0,33.6679,33.686,33.6679,33.6769,14400.0
2011-06-08 13:10:00,37.2,37.2,37.12,37.12,9700.0,33.6679,33.6679,33.5955,33.5955,9700.0
2011-06-08 13:15:00,37.13,37.15,37.11,37.14,5100.0,33.6045,33.6226,33.5864,33.6136,5100.0
2011-06-08 13:20:00,37.13,37.14,37.1,37.11,10400.0,33.6045,33.6136,33.5774,33.5864,10400.0
2011-06-08 13:25:00,37.12,37.13,37.09,37.11,5200.0,33.5955,33.6045,33.5683,33.5864,5200.0
2011-06-08 13:30:00,37.11,37.13,37.07,37.1,12900.0,33.5864,33.6045,33.5502,33.5774,12900.0
2011-06-08 13:35:00,37.1,37.1,37.08,37.1,27900.0,33.5774,33.5774,33.5593,33.5774,27900.0
2011-06-08 13:40:00,37.09,37.1,37.04,37.06,14500.0,33.5683,33.5774,33.5231,33.5412,14500.0
2011-06-08 13:45:00,37.06,37.1,37.06,37.1,14700.0,33.5412,33.5774,33.5412,33.5774,14700.0
2011-06-08 13:50:00,37.1,37.12,37.09,37.12,7700.0,33.5774,33.5955,33.5683,33.5955,7700.0
2011-06-08 13:55:00,37.1,37.11,37.06,37.09,17800.0,33.5774,33.5864,33.5412,33.5683,17800.0
2011-06-08 14:00:00,37.07,37.12,37.06,37.1,29500.0,33.5502,33.5955,33.5412,33.5774,29500.0
2011-06-08 14:05:00,37.1,37.13,37.09,37.12,11500.0,33.5774,33.6045,33.5683,33.5955,11500.0
2011-06-08 14:10:00,37.12,37.14,37.09,37.13,21800.0,33.5955,33.6136,33.5683,33.6045,21800.0
2011-06-08 14:15:00,37.13,37.14,37.12,37.14,16300.0,33.6045,33.6136,33.5955,33.6136,16300.0
2011-06-08 14:20:00,37.13,37.15,37.09,37.12,21300.0,33.6045,33.6226,33.5683,33.5955,21300.0
2011-06-08 14:25:00,37.13,37.15,37.1,37.11,11800.0,33.6045,33.6226,33.5774,33.5864,11800.0
2011-06-08 14:30:00,37.11,37.22,37.11,37.21,18100.0,33.5864,33.686,33.5864,33.6769,18100.0
2011-06-08 14:35:00,37.21,37.32,37.21,37.27,17300.0,33.6769,33.7765,33.6769,33.7312,17300.0
2011-06-08 14:40:00,37.27,37.3,37.25,37.25,12700.0,33.7312,33.7584,33.7131,33.7131,12700.0
2011-06-08 14:45:00,37.24,37.27,37.22,37.23,12700.0,33.7041,33.7312,33.686,33.695,12700.0
2011-06-08 14:50:00,37.23,37.27,37.2,37.26,10100.0,33.695,33.7312,33.6679,33.7222,10100.0
2011-06-08 14:55:00,37.26,37.27,37.25,37.25,13400.0,33.7222,33.7312,33.7131,33.7131,13400.0
2011-06-08 15:00:00,37.26,37.28,37.23,37.28,13000.0,33.7222,33.7403,33.695,33.7403,13000.0
2011-06-08 15:05:00,37.28,37.28,37.26,37.26,10900.0,33.7403,33.7403,33.7222,33.7222,10900.0
2011-06-08 15:10:00,37.26,37.29,37.25,37.27,18000.0,33.7222,33.7493,33.7131,33.7312,18000.0
2011-06-08 15:15:00,37.27,37.27,37.19,37.2,19900.0,33.7312,33.7312,33.6588,33.6679,19900.0
2011-06-08 15:20:00,37.2,37.21,37.17,37.19,25500.0,33.6679,33.6769,33.6407,33.6588,25500.0
2011-06-08 15:25:00,37.19,37.21,37.18,37.2,23300.0,33.6588,33.6769,33.6498,33.6679,23300.0
2011-06-08 15:30:00,37.2,37.24,37.18,37.18,38000.0,33.6679,33.7041,33.6498,33.6498,38000.0
2011-06-08 15:35:00,37.19,37.24,37.15,37.21,32800.0,33.6588,33.7041,33.6226,33.6769,32800.0
2011-06-08 15:40:00,37.2,37.26,37.18,37.26,31400.0,33.6679,33.7222,33.6498,33.7222,31400.0
2011-06-08 15:45:00,37.26,37.35,37.25,37.32,60700.0,33.7222,33.8036,33.7131,33.7765,60700.0
2011-06-08 15:50:00,37.32,37.32,37.27,37.31,67500.0,33.7765,33.7765,33.7312,33.7674,67500.0
2011-06-08 15:55:00,37.31,37.32,37.23,37.23,78500.0,33.7674,33.7765,33.695,33.695,78500.0
2011-06-09 09:30:00,37.29,37.33,37.24,37.25,9800.0,33.7493,33.7855,33.7041,33.7131,9800.0
2011-06-09 09:35:00,37.25,37.27,37.17,37.24,15400.0,33.7131,33.7312,33.6407,33.7041,15400.0
2011-06-09 09:40:00,37.25,37.37,37.25,37.36,10000.0,33.7131,33.8217,33.7131,33.8127,10000.0
2011-06-09 09:45:00,37.37,37.39,37.34,37.34,17600.0,33.8217,33.8398,33.7946,33.7946,17600.0
2011-06-09 09:50:00,37.35,37.38,37.33,37.35,12100.0,33.8036,33.8308,33.7855,33.8036,12100.0
2011-06-09 09:55:00,37.35,37.36,37.32,37.33,16800.0,33.8036,33.8127,33.7765,33.7855,16800.0
2011-06-09 10:00:00,37.34,37.35,37.33,37.34,21900.0,33.7946,33.8036,33.7855,33.7946,21900.0
2011-06-09 10:05:00,37.34,37.39,37.31,37.33,78500.0,33.7946,33.8398,33.7674,33.7855,78500.0
2011-06-09 10:10:00,37.32,37.37,37.31,37.37,45700.0,33.7765,33.8217,33.7674,33.8217,45700.0
2011-06-09 10:15:00,37.37,37.38,37.31,37.35,8000.0,33.8217,33.8308,33.7674,33.8036,8000.0
2011-06-09 10:20:00,37.35,37.41,37.33,37.33,27100.0,33.8036,33.8579,33.7855,33.7855,27100.0
2011-06-09 10:25:00,37.33,37.45,37.33,37.44,9400.0,33.7855,33.8941,33.7855,33.8851,9400.0
2011-06-09 10:30:00,37.42,37.69,37.42,37.67,12200.0,33.867,34.1113,33.867,34.0932,12200.0
2011-06-09 10:35:00,37.66,37.71,37.66,37.7,10600.0,34.0842,34.1294,34.0842,34.1204,10600.0
2011-06-09 10:40:00,37.68,37.68,37.57,37.57,3200.0,34.1023,34.1023,34.0027,34.0027,3200.0
2011-06-09 10:45:00,37.54,37.6,37.53,37.58,4300.0,33.9756,34.0299,33.9665,34.0118,4300.0
2011-06-09 10:50:00,37.6,37.63,37.57,37.58,7400.0,34.0299,34.057,34.0027,34.0118,7400.0
2011-06-09 10:55:00,37.56,37.58,37.53,37.56,5600.0,33.9937,34.0118,33.9665,33.9937,5600.0
2011-06-09 11:00:00,37.54,37.54,37.49,37.53,5200.0,33.9756,33.9756,33.9303,33.9665,5200.0
2011-06-09 11:05:00,37.52,37.57,37.47,37.49,5800.0,33.9575,34.0027,33.9122,33.9303,5800.0
2011-06-09 11:10:00,37.47,37.49,37.44,37.47,4400.0,33.9122,33.9303,33.8851,33.9122,4400.0
2011-06-09 11:15:00,37.47,37.5,37.47,37.49,4300.0,33.9122,33.9394,33.9122,33.9303,4300.0
2011-06-09 11:20:00,37.49,37.5,37.44,37.45,3300.0,33.9303,33.9394,33.8851,33.8941,3300.0
2011-06-09 11:25:00,37.44,37.44,37.39,37.42,6300.0,33.8851,33.8851,33.8398,33.867,6300.0
2011-06-09 11:30:00,37.42,37.44,37.4,37.44,5500.0,33.867,33.8851,33.8489,33.8851,5500.0
2011-06-09 11:35:00,37.43,37.47,37.42,37.45,7100.0,33.876,33.9122,33.867,33.8941,7100.0
2011-06-09 11:40:00,37.45,37.46,37.41,37.41,17000.0,33.8941,33.9032,33.8579,33.8579,17000.0
2011-06-09 11:45:00,37.41,37.44,37.41,37.44,5100.0,33.8579,33.8851,33.8579,33.8851,5100.0
2011-06-09 11:50:00,37.45,37.57,37.45,37.54,7800.0,33.8941,34.0027,33.8941,33.9756,7800.0
2011-06-09 11:55:00,37.54,37.59,37.53,37.53,4800.0,33.9756,34.0208,33.9665,33.9665,4800.0
2011-06-09 12:00:00,37.52,37.54,37.49,37.54,6800.0,33.9575,33.9756,33.9303,33.9756,6800.0
2011-06-09 12:05:00,37.54,37.54,37.52,37.54,3200.0,33.9756,33.9756,33.9575,33.9756,3200.0
2011-06-09 12:10:00,37.55,37.58,37.54,37.58,8500.0,33.9846,34.0118,33.9756,34.0118,8500.0
2011-06-09 12:15:00,37.59,37.6,37.55,37.56,4100.0,34.0208,34.0299,33.9846,33.9937,4100.0
2011-06-09 12:20:00,37.57,37.58,37.53,37.53,3200.0,34.0027,34.0118,33.9665,33.9665,3200.0
2011-06-09 12:25:00,37.54,37.54,37.51,37.52,2200.0,33.9756,33.9756,33.9484,33.9575,2200.0
2011-06-09 12:30:00,37.51,37.54,37.51,37.52,6900.0,33.9484,33.9756,33.9484,33.9575,6900.0
2011-06-09 12:35:00,37.52,37.52,37.49,37.49,4000.0,33.9575,33.9575,33.9303,33.9303,4000.0
2011-06-09 12:40:00,37.49,37.53,37.48,37.53,6300.0,33.9303,33.9665,33.9213,33.9665,6300.0
2011-06-09 12:45:00,37.52,37.57,37.5,37.53,7400.0,33.9575,34.0027,33.9394,33.9665,7400.0
2011-06-09 12:50:00,37.52,37.53,37.5,37.52,5800.0,33.9575,33.9665,33.9394,33.9575,5800.0
2011-06-09 12:55:00,37.53,37.53,37.5,37.52,4800.0,33.9665,33.9665,33.9394,33.9575,4800.0
2011-06-09 13:00:00,37.52,37.55,37.52,37.54,8800.0,33.9575,33.9846,33.9575,33.9756,8800.0
2011-06-09 13:05:00,37.53,37.58,37.53,37.54,5600.0,33.9665,34.0118,33.9665,33.9756,5600.0
2011-06-09 13:10:00,37.54,37.54,37.51,37.51,5400.0,33.9756,33.9756,33.9484,33.9484,5400.0
2011-06-09 13:15:00,37.52,37.52,37.51,37.51,2000.0,33.9575,33.9575,33.9484,33.9484,2000.0
2011-06-09 13:20:00,37.51,37.52,37.49,37.51,4500.0,33.9484,33.9575,33.9303,33.9484,4500.0
2011-06-09 13:25:00,37.51,37.52,37.48,37.51,5900.0,33.9484,33.9575,33.9213,33.9484,5900.0
2011-06-09 13:30:00,37.5,37.5,37.49,37.5,2500.0,33.9394,33.9394,33.9303,33.9394,2500.0
2011-06-09 13:35:00,37.5,37.51,37.47,37.5,9600.0,33.9394,33.9484,33.9122,33.9394,9600.0
2011-06-09 13:40:00,37.5,37.52,37.49,37.51,11400.0,33.9394,33.9575,33.9303,33.9484,11400.0
2011-06-09 13:45:00,37.51,37.52,37.48,37.5,4400.0,33.9484,33.9575,33.9213,33.9394,4400.0
2011-06-09 13:50:00,37.5,37.53,37.5,37.52,1600.0,33.9394,33.9665,33.9394,33.9575,1600.0
2011-06-09 13:55:00,37.52,37.53,37.48,37.48,7500.0,33.9575,33.9665,33.9213,33.9213,7500.0
2011-06-09 14:00:00,37.48,37.53,37.47,37.53,7100.0,33.9213,33.9665,33.9122,33.9665,7100.0
2011-06-09 14:05:00,37.53,37.54,37.52,37.53,5100.0,33.9665,33.9756,33.9575,33.9665,5100.0
2011-06-09 14:10:00,37.52,37.57,37.52,37.55,8900.0,33.9575,34.0027,33.9575,33.9846,8900.0
2011-06-09 14:15:00,37.57,37.6,37.55,37.6,9600.0,34.0027,34.0299,33.9846,34.0299,9600.0
2011-06-09 14:20:00,37.6,37.6,37.57,37.57,7400.0,34.0299,34.0299,34.0027,34.0027,7400.0
2011-06-09 14:25:00,37.57,37.57,37.53,37.54,4600.0,34.0027,34.0027,33.9665,33.9756,4600.0
2011-06-09 14:30:00,37.54,37.55,37.5,37.5,6000.0,33.9756,33.9846,33.9394,33.9394,6000.0
2011-06-09 14:35:00,37.49,37.5,37.48,37.5,6500.0,33.9303,33.9394,33.9213,33.9394,6500.0
2011-06-09 14:40:00,37.5,37.51,37.5,37.51,4200.0,33.9394,33.9484,33.9394,33.9484,4200.0
2011-06-09 14:45:00,37.51,37.51,37.5,37.5,3300.0,33.9484,33.9484,33.9394,33.9394,3300.0
2011-06-09 14:50:00,37.51,37.56,37.51,37.56,10900.0,33.9484,33.9937,33.9484,33.9937,10900.0
2011-06-09 14:55:00,37.56,37.59,37.55,37.58,9700.0,33.9937,34.0208,33.9846,34.0118,9700.0
2011-06-09 15:00:00,37.58,37.59,37.57,37.59,8600.0,34.0118,34.0208,34.0027,34.0208,8600.0
2011-06-09 15:05:00,37.59,37.61,37.59,37.6,18400.0,34.0208,34.0389,34.0208,34.0299,18400.0
2011-06-09 15:10:00,37.59,37.63,37.59,37.62,10000.0,34.0208,34.057,34.0208,34.048,10000.0
2011-06-09 15:15:00,37.62,37.62,37.58,37.59,11600.0,34.048,34.048,34.0118,34.0208,11600.0
2011-06-09 15:20:00,37.58,37.58,37.54,37.54,17000.0,34.0118,34.0118,33.9756,33.9756,17000.0
2011-06-09 15:25:00,37.54,37.55,37.51,37.53,14400.0,33.9756,33.9846,33.9484,33.9665,14400.0
2011-06-09 15:30:00,37.54,37.55,37.45,37.45,29000.0,33.9756,33.9846,33.8941,33.8941,29000.0
2011-06-09 15:35:00,37.46,37.5,37.45,37.48,31800.0,33.9032,33.9394,33.8941,33.9213,31800.0
2011-06-09 15:40:00,37.48,37.49,37.44,37.44,32000.0,33.9213,33.9303,33.8851,33.8851,32000.0
2011-06-09 15:45:00,37.44,37.44,37.34,37.37,61400.0,33.8851,33.8851,33.7946,33.8217,61400.0
2011-06-09 15:50:00,37.37,37.42,37.36,37.42,37800.0,33.8217,33.867,33.8127,33.867,37800.0
2011-06-09 15:55:00,37.41,37.44,37.39,37.44,88600.0,33.8579,33.8851,33.8398,33.8851,88600.0
2011-06-10 09:30:00,37.13,37.28,37.1,37.1,14700.0,33.6045,33.7403,33.5774,33.5774,14700.0
2011-06-10 09:35:00,37.12,37.18,37.01,37.06,15700.0,33.5955,33.6498,33.4959,33.5412,15700.0
2011-06-10 09:40:00,37.07,37.08,37.0,37.01,22200.0,33.5502,33.5593,33.4869,33.4959,22200.0
2011-06-10 09:45:00,37.0,37.06,36.97,37.0,29400.0,33.4869,33.5412,33.4597,33.4869,29400.0
2011-06-10 09:50:00,36.98,36.99,36.81,36.82,20100.0,33.4687,33.4778,33.3149,33.3239,20100.0
2011-06-10 09:55:00,36.82,36.84,36.73,36.73,15100.0,33.3239,33.342,33.2425,33.2425,15100.0
2011-06-10 10:00:00,36.73,36.74,36.64,36.65,22900.0,33.2425,33.2515,33.161,33.1701,22900.0
2011-06-10 10:05:00,36.64,36.65,36.51,36.53,23600.0,33.161,33.1701,33.0434,33.0615,23600.0
2011-06-10 10:10:00,36.53,36.7,36.53,36.68,12500.0,33.0615,33.2153,33.0615,33.1972,12500.0
2011-06-10 10:15:00,36.68,36.71,36.61,36.71,7700.0,33.1972,33.2244,33.1339,33.2244,7700.0
2011-06-10 10:20:00,36.7,36.78,36.66,36.66,11900.0,33.2153,33.2877,33.1791,33.1791,11900.0
2011-06-10 10:25:00,36.66,36.73,36.63,36.73,7800.0,33.1791,33.2425,33.152,33.2425,7800.0
2011-06-10 10:30:00,36.73,36.78,36.68,36.78,21100.0,33.2425,33.2877,33.1972,33.2877,21100.0
2011-06-10 10:35:00,36.79,36.84,36.77,36.82,12400.0,33.2968,33.342,33.2787,33.3239,12400.0
2011-06-10 10:40:00,36.8,36.86,36.79,36.85,31100.0,33.3058,33.3601,33.2968,33.3511,31100.0
2011-06-10 10:45:00,36.85,36.9,36.8,36.9,12700.0,33.3511,33.3963,33.3058,33.3963,12700.0
2011-06-10 10:50:00,36.91,36.92,36.82,36.82,11200.0,33.4054,33.4144,33.3239,33.3239,11200.0
2011-06-10 10:55:00,36.84,36.87,36.8,36.85,15400.0,33.342,33.3692,33.3058,33.3511,15400.0
2011-06-10 11:00:00,36.85,36.86,36.8,36.8,17500.0,33.3511,33.3601,33.3058,33.3058,17500.0
2011-06-10 11:05:00,36.8,36.81,36.68,36.7,11800.0,33.3058,33.3149,33.1972,33.2153,11800.0
2011-06-10 11:10:00,36.7,36.72,36.61,36.62,26000.0,33.2153,33.2334,33.1339,33.1429,26000.0
2011-06-10 11:15:00,36.62,36.65,36.62,36.65,8500.0,33.1429,33.1701,33.1429,33.1701,8500.0
2011-06-10 11:20:00,36.65,36.81,36.65,36.81,15900.0,33.1701,33.3149,33.1701,33.3149,15900.0
2011-06-10 11:25:00,36.8,36.85,36.79,36.8,14100.0,33.3058,33.3511,33.2968,33.3058,14100.0
2011-06-10 11:30:00,36.8,36.8,36.78,36.8,8900.0,33.3058,33.3058,33.2877,33.3058,8900.0
2011-06-10 11:35:00,36.8,36.84,36.77,36.77,12400.0,33.3058,33.342,33.2787,33.2787,12400.0
2011-06-10 11:40:00,36.78,36.85,36.78,36.85,6000.0,33.2877,33.3511,33.2877,33.3511,6000.0
2011-06-10 11:45:00,36.84,36.87,36.84,36.87,6200.0,33.342,33.3692,33.342,33.3692,6200.0
2011-06-10 11:50:00,36.89,36.89,36.85,36.89,6900.0,33.3873,33.3873,33.3511,33.3873,6900.0
2011-06-10 11:55:00,36.88,36.91,36.86,36.9,7300.0,33.3782,33.4054,33.3601,33.3963,7300.0
2011-06-10 12:00:00,36.89,36.91,36.89,36.89,6800.0,33.3873,33.4054,33.3873,33.3873,6800.0
2011-06-10 12:05:00,36.88,36.92,36.88,36.91,4600.0,33.3782,33.4144,33.3782,33.4054,4600.0
2011-06-10 12:10:00,36.92,36.93,36.85,36.85,6900.0,33.4144,33.4235,33.3511,33.3511,6900.0
2011-06-10 12:15:00,36.85,36.9,36.84,36.9,8800.0,33.3511,33.3963,33.342,33.3963,8800.0
2011-06-10 12:20:00,36.91,36.94,36.9,36.93,6500.0,33.4054,33.4325,33.3963,33.4235,6500.0
2011-06-10 12:25:00,36.92,36.94,36.9,36.9,9600.0,33.4144,33.4325,33.3963,33.3963,9600.0
2011-06-10 12:30:00,36.9,36.95,36.9,36.95,8300.0,33.3963,33.4416,33.3963,33.4416,8300.0
2011-06-10 12:35:00,36.95,36.99,36.93,36.98,10700.0,33.4416,33.4778,33.4235,33.4687,10700.0
2011-06-10 12:40:00,36.97,36.98,36.94,36.94,5600.0,33.4597,33.4687,33.4325,33.4325,5600.0
2011-06-10 12:45:00,36.92,36.94,36.87,36.89,7400.0,33.4144,33.4325,33.3692,33.3873,7400.0
2011-06-10 12:50:00,36.89,36.93,36.89,36.92,9100.0,33.3873,33.4235,33.3873,33.4144,9100.0
2011-06-10 12:55:00,36.93,36.95,36.93,36.94,4800.0,33.4235,33.4416,33.4235,33.4325,4800.0
2011-06-10 13:00:00,36.93,36.94,36.9,36.92,9100.0,33.4235,33.4325,33.3963,33.4144,9100.0
2011-06-10 13:05:00,36.91,36.93,36.89,36.9,5000.0,33.4054,33.4235,33.3873,33.3963,5000.0
2011-06-10 13:10:00,36.9,36.9,36.83,36.86,7300.0,33.3963,33.3963,33.333,33.3601,7300.0
2011-06-10 13:15:00,36.85,36.88,36.84,36.87,7200.0,33.3511,33.3782,33.342,33.3692,7200.0
2011-06-10 13:20:00,36.87,36.88,36.83,36.84,7800.0,33.3692,33.3782,33.333,33.342,7800.0
2011-06-10 13:25:00,36.81,36.82,36.8,36.82,4900.0,33.3149,33.3239,33.3058,33.3239,4900.0
2011-06-10 13:30:00,36.8,36.8,36.77,36.8,9900.0,33.3058,33.3058,33.2787,33.3058,9900.0
2011-06-10 13:35:00,36.8,36.8,36.74,36.76,13700.0,33.3058,33.3058,33.2515,33.2696,13700.0
2011-06-10 13:40:00,36.76,36.77,36.66,36.66,14800.0,33.2696,33.2787,33.1791,33.1791,14800.0
2011-06-10 13:45:00,36.66,36.71,36.65,36.71,10100.0,33.1791,33.2244,33.1701,33.2244,10100.0
2011-06-10 13:50:00,36.71,36.72,36.68,36.72,8600.0,33.2244,33.2334,33.1972,33.2334,8600.0
2011-06-10 13:55:00,36.72,36.72,36.67,36.68,6800.0,33.2334,33.2334,33.1882,33.1972,6800.0
2011-06-10 14:00:00,36.69,36.83,36.69,36.82,15100.0,33.2063,33.333,33.2063,33.3239,15100.0
2011-06-10 14:05:00,36.83,36.94,36.8,36.87,25400.0,33.333,33.4325,33.3058,33.3692,25400.0
2011-06-10 14:10:00,36.86,36.89,36.84,36.89,24600.0,33.3601,33.3873,33.342,33.3873,24600.0
2011-06-10 14:15:00,36.89,36.96,36.87,36.94,9800.0,33.3873,33.4506,33.3692,33.4325,9800.0
2011-06-10 14:20:00,36.94,36.96,36.89,36.91,25600.0,33.4325,33.4506,33.3873,33.4054,25600.0
2011-06-10 14:25:00,36.91,37.02,36.91,37.0,24200.0,33.4054,33.505,33.4054,33.4869,24200.0
2011-06-10 14:30:00,37.0,37.05,37.0,37.03,16600.0,33.4869,33.5321,33.4869,33.514,16600.0
2011-06-10 14:35:00,37.02,37.04,36.97,36.98,18500.0,33.505,33.5231,33.4597,33.4687,18500.0
2011-06-10 14:40:00,36.98,37.04,36.96,36.97,13900.0,33.4687,33.5231,33.4506,33.4597,13900.0
2011-06-10 14:45:00,36.97,37.0,36.95,36.95,19600.0,33.4597,33.4869,33.4416,33.4416,19600.0
2011-06-10 14:50:00,36.95,36.98,36.95,36.98,13000.0,33.4416,33.4687,33.4416,33.4687,13000.0
2011-06-10 14:55:00,36.99,37.14,36.97,37.14,14600.0,33.4778,33.6136,33.4597,33.6136,14600.0
2011-06-10 15:00:00,37.15,37.18,37.09,37.1,18000.0,33.6226,33.6498,33.5683,33.5774,18000.0
2011-06-10 15:05:00,37.1,37.11,37.01,37.07,10400.0,33.5774,33.5864,33.4959,33.5502,10400.0
2011-06-10 15:10:00,37.07,37.12,37.07,37.1,11100.0,33.5502,33.5955,33.5502,33.5774,11100.0
2011-06-10 15:15:00,37.09,37.16,37.09,37.13,12900.0,33.5683,33.6317,33.5683,33.6045,12900.0
2011-06-10 15:20:00,37.12,37.15,37.09,37.13,30300.0,33.5955,33.6226,33.5683,33.6045,30300.0
2011-06-10 15:25:00,37.12,37.13,37.07,37.1,28700.0,33.5955,33.6045,33.5502,33.5774,28700.0
2011-06-10 15:30:00,37.1,37.12,37.06,37.1,25300.0,33.5774,33.5955,33.5412,33.5774,25300.0
2011-06-10 15:35:00,37.1,37.1,37.02,37.04,27900.0,33.5774,33.5774,33.505,33.5231,27900.0
2011-06-10 15:40:00,37.04,37.07,36.99,37.02,26400.0,33.5231,33.5502,33.4778,33.505,26400.0
2011-06-10 15:45:00,37.01,37.04,36.97,37.0,54100.0,33.4959,33.5231,33.4597,33.4869,54100.0
2011-06-10 15:50:00,37.0,37.01,36.96,36.98,44100.0,33.4869,33.4959,33.4506,33.4687,44100.0
2011-06-10 15:55:00,36.98,37.0,36.95,36.95,78800.0,33.4687,33.4869,33.4416,33.4416,78800.0
2011-06-13 09:30:00,37.08,37.3,37.08,37.14,10600.0,33.5593,33.7584,33.5593,33.6136,10600.0
2011-06-13 09:35:00,37.14,37.3,37.13,37.2,10000.0,33.6136,33.7584,33.6045,33.6679,10000.0
2011-06-13 09:40:00,37.23,37.48,37.19,37.46,15700.0,33.695,33.9213,33.6588,33.9032,15700.0
2011-06-13 09:45:00,37.44,37.45,37.31,37.31,10700.0,33.8851,33.8941,33.7674,33.7674,10700.0
2011-06-13 09:50:00,37.32,37.42,37.31,37.42,7700.0,33.7765,33.867,33.7674,33.867,7700.0
2011-06-13 09:55:00,37.4,37.47,37.4,37.41,6200.0,33.8489,33.9122,33.8489,33.8579,6200.0
2011-06-13 10:00:00,37.39,37.47,37.32,37.38,21300.0,33.8398,33.9122,33.7765,33.8308,21300.0
2011-06-13 10:05:00,37.39,37.47,37.36,37.41,14800.0,33.8398,33.9122,33.8127,33.8579,14800.0
2011-06-13 10:10:00,37.41,37.42,37.34,37.38,14600.0,33.8579,33.867,33.7946,33.8308,14600.0
2011-06-13 10:15:00,37.4,37.4,37.34,37.38,20200.0,33.8489,33.8489,33.7946,33.8308,20200.0
2011-06-13 10:20:00,37.38,37.43,37.33,37.42,9600.0,33.8308,33.876,33.7855,33.867,9600.0
2011-06-13 10:25:00,37.41,37.41,37.39,37.41,8300.0,33.8579,33.8579,33.8398,33.8579,8300.0
2011-06-13 10:30:00,37.41,37.43,37.37,37.4,8400.0,33.8579,33.876,33.8217,33.8489,8400.0
2011-06-13 10:35:00,37.4,37.48,37.39,37.46,10800.0,33.8489,33.9213,33.8398,33.9032,10800.0
2011-06-13 10:40:00,37.47,37.47,37.37,37.37,8100.0,33.9122,33.9122,33.8217,33.8217,8100.0
2011-06-13 10:45:00,37.36,37.44,37.34,37.43,9200.0,33.8127,33.8851,33.7946,33.876,9200.0
2011-06-13 10:50:00,37.44,37.46,37.38,37.41,18700.0,33.8851,33.9032,33.8308,33.8579,18700.0
2011-06-13 10:55:00,37.41,37.42,37.33,37.38,12400.0,33.8579,33.867,33.7855,33.8308,12400.0
2011-06-13 11:00:00,37.35,37.38,37.34,37.36,16300.0,33.8036,33.8308,33.7946,33.8127,16300.0
2011-06-13 11:05:00,37.35,37.4,37.34,37.35,14300.0,33.8036,33.8489,33.7946,33.8036,14300.0
2011-06-13 11:10:00,37.36,37.41,37.34,37.4,10300.0,33.8127,33.8579,33.7946,33.8489,10300.0
2011-06-13 11:15:00,37.4,37.44,37.39,37.44,17900.0,33.8489,33.8851,33.8398,33.8851,17900.0
2011-06-13 11:20:00,37.46,37.47,37.44,37.47,9500.0,33.9032,33.9122,33.8851,33.9122,9500.0
2011-06-13 11:25:00,37.46,37.52,37.42,37.51,105100.0,33.9032,33.9575,33.867,33.9484,105100.0
2011-06-13 11:30:00,37.51,37.55,37.48,37.53,25700.0,33.9484,33.9846,33.9213,33.9665,25700.0
2011-06-13 11:35:00,37.52,37.54,37.51,37.54,6300.0,33.9575,33.9756,33.9484,33.9756,6300.0
2011-06-13 11:40:00,37.53,37.56,37.51,37.55,26000.0,33.9665,33.9937,33.9484,33.9846,26000.0
2011-06-13 11:45:00,37.54,37.62,37.54,37.6,29400.0,33.9756,34.048,33.9756,34.0299,29400.0
2011-06-13 11:50:00,37.61,37.64,37.6,37.64,12900.0,34.0389,34.0661,34.0299,34.0661,12900.0
2011-06-13 11:55:00,37.64,37.66,37.61,37.65,20400.0,34.0661,34.0842,34.0389,34.0751,20400.0
2011-06-13 12:00:00,37.65,37.72,37.6,37.6,39800.0,34.0751,34.1385,34.0299,34.0299,39800.0
2011-06-13 12:05:00,37.61,37.64,37.6,37.62,9200.0,34.0389,34.0661,34.0299,34.048,9200.0
2011-06-13 12:10:00,37.62,37.63,37.59,37.61,30000.0,34.048,34.057,34.0208,34.0389,30000.0
2011-06-13 12:15:00,37.61,37.61,37.55,37.58,31800.0,34.0389,34.0389,33.9846,34.0118,31800.0
2011-06-13 12:20:00,37.58,37.6,37.55,37.58,23700.0,34.0118,34.0299,33.9846,34.0118,23700.0
2011-06-13 12:25:00,37.57,37.59,37.55,37.57,7100.0,34.0027,34.0208,33.9846,34.0027,7100.0
2011-06-13 12:30:00,37.56,37.62,37.56,37.61,11500.0,33.9937,34.048,33.9937,34.0389,11500.0
2011-06-13 12:35:00,37.6,37.63,37.59,37.63,8800.0,34.0299,34.057,34.0208,34.057,8800.0
2011-06-13 12:40:00,37.63,37.64,37.59,37.62,8500.0,34.057,34.0661,34.0208,34.048,8500.0
2011-06-13 12:45:00,37.63,37.63,37.58,37.6,5500.0,34.057,34.057,34.0118,34.0299,5500.0
2011-06-13 12:50:00,37.59,37.6,37.55,37.58,6700.0,34.0208,34.0299,33.9846,34.0118,6700.0
2011-06-13 12:55:00,37.57,37.59,37.55,37.57,22400.0,34.0027,34.0208,33.9846,34.0027,22400.0
2011-06-13 13:00:00,37.57,37.58,37.5,37.51,19000.0,34.0027,34.0118,33.9394,33.9484,19000.0
2011-06-13 13:05:00,37.52,37.55,37.49,37.55,24500.0,33.9575,33.9846,33.9303,33.9846,24500.0
2011-06-13 13:10:00,37.54,37.62,37.54,37.6,10000.0,33.9756,34.048,33.9756,34.0299,10000.0
2011-06-13 13:15:00,37.61,37.65,37.61,37.65,20000.0,34.0389,34.0751,34.0389,34.0751,20000.0
2011-06-13 13:20:00,37.64,37.64,37.59,37.62,12600.0,34.0661,34.0661,34.0208,34.048,12600.0
2011-06-13 13:25:00,37.63,37.64,37.6,37.6,7200.0,34.057,34.0661,34.0299,34.0299,7200.0
2011-06-13 13:30:00,37.61,37.65,37.59,37.59,6500.0,34.0389,34.0751,34.0208,34.0208,6500.0
2011-06-13 13:35:00,37.58,37.61,37.58,37.61,8900.0,34.0118,34.0389,34.0118,34.0389,8900.0
2011-06-13 13:40:00,37.61,37.62,37.6,37.6,6100.0,34.0389,34.048,34.0299,34.0299,6100.0
2011-06-13 13:45:00,37.6,37.6,37.55,37.55,5400.0,34.0299,34.0299,33.9846,33.9846,5400.0
2011-06-13 13:50:00,37.55,37.63,37.55,37.63,14000.0,33.9846,34.057,33.9846,34.057,14000.0
2011-06-13 13:55:00,37.62,37.65,37.59,37.65,17900.0,34.048,34.0751,34.0208,34.0751,17900.0
2011-06-13 14:00:00,37.65,37.65,37.61,37.63,15700.0,34.0751,34.0751,34.0389,34.057,15700.0
2011-06-13 14:05:00,37.64,37.71,37.62,37.69,39600.0,34.0661,34.1294,34.048,34.1113,39600.0
2011-06-13 14:10:00,37.69,37.73,37.67,37.67,11100.0,34.1113,34.1475,34.0932,34.0932,11100.0
2011-06-13 14:15:00,37.67,37.7,37.65,37.66,8600.0,34.0932,34.1204,34.0751,34.0842,8600.0
2011-06-13 14:20:00,37.66,37.67,37.62,37.67,7500.0,34.0842,34.0932,34.048,34.0932,7500.0
2011-06-13 14:25:00,37.66,37.66,37.65,37.65,10100.0,34.0842,34.0842,34.0751,34.0751,10100.0
2011-06-13 14:30:00,37.66,37.67,37.63,37.64,18000.0,34.0842,34.0932,34.057,34.0661,18000.0
2011-06-13 14:35:00,37.64,37.66,37.6,37.63,22400.0,34.0661,34.0842,34.0299,34.057,22400.0
2011-06-13 14:40:00,37.63,37.73,37.61,37.73,14500.0,34.057,34.1475,34.0389,34.1475,14500.0
2011-06-13 14:45:00,37.73,37.79,37.71,37.79,17300.0,34.1475,34.2018,34.1294,34.2018,17300.0
2011-06-13 14:50:00,37.79,37.8,37.72,37.74,14500.0,34.2018,34.2109,34.1385,34.1566,14500.0
2011-06-13 14:55:00,37.73,37.75,37.66,37.68,9200.0,34.1475,34.1656,34.0842,34.1023,9200.0
2011-06-13 15:00:00,37.66,37.68,37.63,37.66,19100.0,34.0842,34.1023,34.057,34.0842,19100.0
2011-06-13 15:05:00,37.66,37.74,37.66,37.69,31400.0,34.0842,34.1566,34.0842,34.1113,31400.0
2011-06-13 15:10:00,37.69,37.71,37.65,37.69,21500.0,34.1113,34.1294,34.0751,34.1113,21500.0
2011-06-13 15:15:00,37.68,37.77,37.66,37.76,41200.0,34.1023,34.1837,34.0842,34.1747,41200.0
2011-06-13 15:20:00,37.76,37.77,37.72,37.73,18800.0,34.1747,34.1837,34.1385,34.1475,18800.0
2011-06-13 15:25:00,37.72,37.75,37.71,37.73,29400.0,34.1385,34.1656,34.1294,34.1475,29400.0
2011-06-13 15:30:00,37.71,37.71,37.61,37.61,24200.0,34.1294,34.1294,34.0389,34.0389,24200.0
2011-06-13 15:35:00,37.61,37.62,37.55,37.56,57700.0,34.0389,34.048,33.9846,33.9937,57700.0
2011-06-13 15:40:00,37.55,37.6,37.53,37.55,71500.0,33.9846,34.0299,33.9665,33.9846,71500.0
2011-06-13 15:45:00,37.55,37.57,37.49,37.55,120000.0,33.9846,34.0027,33.9303,33.9846,120000.0
2011-06-13 15:50:00,37.55,37.59,37.54,37.59,54300.0,33.9846,34.0208,33.9756,34.0208,54300.0
2011-06-13 15:55:00,37.6,37.67,37.56,37.58,107400.0,34.0299,34.0932,33.9937,34.0118,107400.0
2011-06-14 09:30:00,38.01,38.27,37.9,38.25,27900.0,34.401,34.6363,34.3014,34.6182,27900.0
2011-06-14 09:35:00,38.22,38.35,38.18,38.25,16700.0,34.591,34.7087,34.5548,34.6182,16700.0
2011-06-14 09:40:00,38.24,38.39,38.24,38.3,17000.0,34.6091,34.7449,34.6091,34.6634,17000.0
2011-06-14 09:45:00,38.32,38.35,38.29,38.35,12000.0,34.6815,34.7087,34.6544,34.7087,12000.0
2011-06-14 09:50:00,38.34,38.35,38.3,38.32,6800.0,34.6996,34.7087,34.6634,34.6815,6800.0
2011-06-14 09:55:00,38.32,38.46,38.32,38.41,9700.0,34.6815,34.8082,34.6815,34.763,9700.0
2011-06-14 10:00:00,38.41,38.44,38.36,38.39,13000.0,34.763,34.7901,34.7177,34.7449,13000.0
2011-06-14 10:05:00,38.39,38.46,38.38,38.43,14900.0,34.7449,34.8082,34.7358,34.7811,14900.0
2011-06-14 10:10:00,38.42,38.51,38.38,38.39,15000.0,34.772,34.8535,34.7358,34.7449,15000.0
2011-06-14 10:15:00,38.38,38.39,38.23,38.27,17500.0,34.7358,34.7449,34.6001,34.6363,17500.0
2011-06-14 10:20:00,38.27,38.29,38.23,38.28,12900.0,34.6363,34.6544,34.6001,34.6453,12900.0
2011-06-14 10:25:00,38.26,38.42,38.26,38.42,11200.0,34.6272,34.772,34.6272,34.772,11200.0
2011-06-14 10:30:00,38.42,38.49,38.41,38.46,12900.0,34.772,34.8354,34.763,34.8082,12900.0
2011-06-14 10:35:00,38.46,38.48,38.41,38.47,9000.0,34.8082,34.8263,34.763,34.8173,9000.0
2011-06-14 10:40:00,38.46,38.49,38.44,38.47,7200.0,34.8082,34.8354,34.7901,34.8173,7200.0
2011-06-14 10:45:00,38.48,38.48,38.4,38.4,8500.0,34.8263,34.8263,34.7539,34.7539,8500.0
2011-06-14 10:50:00,38.41,38.42,38.37,38.39,12000.0,34.763,34.772,34.7268,34.7449,12000.0
2011-06-14 10:55:00,38.39,38.41,38.37,38.4,8500.0,34.7449,34.763,34.7268,34.7539,8500.0
2011-06-14 11:00:00,38.4,38.4,38.35,38.39,11500.0,34.7539,34.7539,34.7087,34.7449,11500.0
2011-06-14 11:05:00,38.38,38.58,38.34,38.56,36300.0,34.7358,34.9168,34.6996,34.8987,36300.0
2011-06-14 11:10:00,38.56,38.61,38.49,38.52,34600.0,34.8987,34.944,34.8354,34.8625,34600.0
2011-06-14 11:15:00,38.5,38.52,38.46,38.49,10600.0,34.8444,34.8625,34.8082,34.8354,10600.0
2011-06-14 11:20:00,38.48,38.5,38.44,38.46,11100.0,34.8263,34.8444,34.7901,34.8082,11100.0
2011-06-14 11:25:00,38.47,38.51,38.45,38.5,5000.0,34.8173,34.8535,34.7992,34.8444,5000.0
2011-06-14 11:30:00,38.5,38.52,38.45,38.47,6200.0,34.8444,34.8625,34.7992,34.8173,6200.0
2011-06-14 11:35:00,38.45,38.49,38.44,38.44,6700.0,34.7992,34.8354,34.7901,34.7901,6700.0
2011-06-14 11:40:00,38.45,38.52,38.45,38.52,6400.0,34.7992,34.8625,34.7992,34.8625,6400.0
2011-06-14 11:45:00,38.52,38.56,38.52,38.53,5400.0,34.8625,34.8987,34.8625,34.8716,5400.0
2011-06-14 11:50:00,38.53,38.54,38.5,38.53,7500.0,34.8716,34.8806,34.8444,34.8716,7500.0
2011-06-14 11:55:00,38.53,38.61,38.53,38.6,4500.0,34.8716,34.944,34.8716,34.9349,4500.0
2011-06-14 12:00:00,38.6,38.62,38.58,38.62,7700.0,34.9349,34.953,34.9168,34.953,7700.0
2011-06-14 12:05:00,38.62,38.65,38.61,38.63,4700.0,34.953,34.9802,34.944,34.9621,4700.0
2011-06-14 12:10:00,38.62,38.65,38.61,38.64,5600.0,34.953,34.9802,34.944,34.9711,5600.0
2011-06-14 12:15:00,38.63,38.64,38.59,38.6,6100.0,34.9621,34.9711,34.9259,34.9349,6100.0
2011-06-14 12:20:00,38.6,38.61,38.57,38.61,6000.0,34.9349,34.944,34.9078,34.944,6000.0
2011-06-14 12:25:00,38.61,38.65,38.6,38.65,6800.0,34.944,34.9802,34.9349,34.9802,6800.0
2011-06-14 12:30:00,38.65,38.66,38.61,38.61,10400.0,34.9802,34.9892,34.944,34.944,10400.0
2011-06-14 12:35:00,38.61,38.69,38.6,38.68,17700.0,34.944,35.0164,34.9349,35.0073,17700.0
2011-06-14 12:40:00,38.67,38.72,38.67,38.71,5400.0,34.9983,35.0435,34.9983,35.0345,5400.0
2011-06-14 12:45:00,38.71,38.77,38.71,38.74,8400.0,35.0345,35.0888,35.0345,35.0616,8400.0
2011-06-14 12:50:00,38.74,38.8,38.73,38.8,14900.0,35.0616,35.1159,35.0526,35.1159,14900.0
2011-06-14 12:55:00,38.79,38.79,38.74,38.77,16000.0,35.1069,35.1069,35.0616,35.0888,16000.0
2011-06-14 13:00:00,38.77,38.8,38.73,38.73,6100.0,35.0888,35.1159,35.0526,35.0526,6100.0
2011-06-14 13:05:00,38.73,38.91,38.73,38.91,35300.0,35.0526,35.2155,35.0526,35.2155,35300.0
2011-06-14 13:10:00,38.89,38.92,38.88,38.91,14300.0,35.1974,35.2245,35.1883,35.2155,14300.0
2011-06-14 13:15:00,38.9,38.92,38.9,38.92,6900.0,35.2064,35.2245,35.2064,35.2245,6900.0
2011-06-14 13:20:00,38.92,38.98,38.91,38.98,15900.0,35.2245,35.2788,35.2155,35.2788,15900.0
2011-06-14 13:25:00,38.98,39.03,38.97,39.03,8400.0,35.2788,35.3241,35.2698,35.3241,8400.0
2011-06-14 13:30:00,39.02,39.17,39.02,39.14,53500.0,35.3151,35.4508,35.3151,35.4237,53500.0
2011-06-14 13:35:00,39.16,39.22,39.16,39.18,20600.0,35.4418,35.4961,35.4418,35.4599,20600.0
2011-06-14 13:40:00,39.17,39.17,39.08,39.1,13000.0,35.4508,35.4508,35.3694,35.3875,13000.0
2011-06-14 13:45:00,39.08,39.09,39.01,39.01,20300.0,35.3694,35.3784,35.306,35.306,20300.0
2011-06-14 13:50:00,39.01,39.02,38.92,38.94,13400.0,35.306,35.3151,35.2245,35.2426,13400.0
2011-06-14 13:55:00,38.94,38.95,38.89,38.92,11200.0,35.2426,35.2517,35.1974,35.2245,11200.0
2011-06-14 14:00:00,38.9,38.95,38.9,38.93,18300.0,35.2064,35.2517,35.2064,35.2336,18300.0
2011-06-14 14:05:00,38.93,38.93,38.88,38.89,15700.0,35.2336,35.2336,35.1883,35.1974,15700.0
2011-06-14 14:10:00,38.89,38.91,38.87,38.87,12400.0,35.1974,35.2155,35.1793,35.1793,12400.0
2011-06-14 14:15:00,38.87,38.91,38.86,38.88,15500.0,35.1793,35.2155,35.1702,35.1883,15500.0
2011-06-14 14:20:00,38.88,38.91,38.86,38.91,14100.0,35.1883,35.2155,35.1702,35.2155,14100.0
2011-06-14 14:25:00,38.92,38.94,38.91,38.92,17000.0,35.2245,35.2426,35.2155,35.2245,17000.0
2011-06-14 14:30:00,38.91,38.91,38.87,38.87,14500.0,35.2155,35.2155,35.1793,35.1793,14500.0
2011-06-14 14:35:00,38.87,38.9,38.86,38.87,13400.0,35.1793,35.2064,35.1702,35.1793,13400.0
2011-06-14 14:40:00,38.87,38.9,38.87,38.89,7500.0,35.1793,35.2064,35.1793,35.1974,7500.0
2011-06-14 14:45:00,38.89,38.98,38.89,38.98,17900.0,35.1974,35.2788,35.1974,35.2788,17900.0
2011-06-14 14:50:00,38.98,39.0,38.96,38.97,8500.0,35.2788,35.297,35.2607,35.2698,8500.0
2011-06-14 14:55:00,38.96,38.97,38.91,38.91,17200.0,35.2607,35.2698,35.2155,35.2155,17200.0
2011-06-14 15:00:00,38.91,38.98,38.89,38.94,66000.0,35.2155,35.2788,35.1974,35.2426,66000.0
2011-06-14 15:05:00,38.94,38.96,38.94,38.95,15300.0,35.2426,35.2607,35.2426,35.2517,15300.0
2011-06-14 15:10:00,38.95,38.95,38.92,38.93,43600.0,35.2517,35.2517,35.2245,35.2336,43600.0
2011-06-14 15:15:00,38.92,38.94,38.89,38.9,17600.0,35.2245,35.2426,35.1974,35.2064,17600.0
2011-06-14 15:20:00,38.9,38.9,38.82,38.83,13300.0,35.2064,35.2064,35.134,35.1431,13300.0
2011-06-14 15:25:00,38.83,38.86,38.82,38.83,16100.0,35.1431,35.1702,35.134,35.1431,16100.0
2011-06-14 15:30:00,38.84,38.84,38.79,38.79,25000.0,35.1521,35.1521,35.1069,35.1069,25000.0
2011-06-14 15:35:00,38.78,38.78,38.7,38.75,31600.0,35.0978,35.0978,35.0254,35.0707,31600.0
2011-06-14 15:40:00,38.75,38.82,38.74,38.81,22300.0,35.0707,35.134,35.0616,35.125,22300.0
2011-06-14 15:45:00,38.8,38.8,38.71,38.72,55300.0,35.1159,35.1159,35.0345,35.0435,55300.0
2011-06-14 15:50:00,38.73,38.73,38.69,38.7,59000.0,35.0526,35.0526,35.0164,35.0254,59000.0
2011-06-14 15:55:00,38.7,38.76,38.69,38.74,78300.0,35.0254,35.0797,35.0164,35.0616,78300.0
2011-06-15 09:30:00,38.25,38.31,38.21,38.24,14300.0,34.6182,34.6725,34.582,34.6091,14300.0
2011-06-15 09:35:00,38.29,38.37,38.18,38.26,11300.0,34.6544,34.7268,34.5548,34.6272,11300.0
2011-06-15 09:40:00,38.25,38.38,38.18,38.34,6500.0,34.6182,34.7358,34.5548,34.6996,6500.0
2011-06-15 09:45:00,38.34,38.4,38.3,38.32,5400.0,34.6996,34.7539,34.6634,34.6815,5400.0
2011-06-15 09:50:00,38.33,38.49,38.3,38.49,5900.0,34.6906,34.8354,34.6634,34.8354,5900.0
2011-06-15 09:55:00,38.47,38.48,38.38,38.42,7000.0,34.8173,34.8263,34.7358,34.772,7000.0
2011-06-15 10:00:00,38.39,38.45,38.35,38.35,10700.0,34.7449,34.7992,34.7087,34.7087,10700.0
2011-06-15 10:05:00,38.37,38.47,38.37,38.43,7300.0,34.7268,34.8173,34.7268,34.7811,7300.0
2011-06-15 10:10:00,38.43,38.44,38.22,38.33,25000.0,34.7811,34.7901,34.591,34.6906,25000.0
2011-06-15 10:15:00,38.32,38.52,38.31,38.51,56000.0,34.6815,34.8625,34.6725,34.8535,56000.0
2011-06-15 10:20:00,38.5,38.51,38.42,38.44,13800.0,34.8444,34.8535,34.772,34.7901,13800.0
2011-06-15 10:25:00,38.44,38.44,38.4,38.44,3500.0,34.7901,34.7901,34.7539,34.7901,3500.0
2011-06-15 10:30:00,38.41,38.45,38.36,38.36,7700.0,34.763,34.7992,34.7177,34.7177,7700.0
2011-06-15 10:35:00,38.37,38.39,38.34,38.35,8200.0,34.7268,34.7449,34.6996,34.7087,8200.0
2011-06-15 10:40:00,38.35,38.35,38.26,38.31,13400.0,34.7087,34.7087,34.6272,34.6725,13400.0
2011-06-15 10:45:00,38.31,38.44,38.31,38.43,5600.0,34.6725,34.7901,34.6725,34.7811,5600.0
2011-06-15 10:50:00,38.45,38.45,38.34,38.34,4100.0,34.7992,34.7992,34.6996,34.6996,4100.0
2011-06-15 10:55:00,38.35,38.44,38.35,38.42,4900.0,34.7087,34.7901,34.7087,34.772,4900.0
2011-06-15 11:00:00,38.42,38.47,38.39,38.4,5900.0,34.772,34.8173,34.7449,34.7539,5900.0
2011-06-15 11:05:00,38.39,38.42,38.36,38.37,5700.0,34.7449,34.772,34.7177,34.7268,5700.0
2011-06-15 11:10:00,38.36,38.36,38.29,38.29,9300.0,34.7177,34.7177,34.6544,34.6544,9300.0
2011-06-15 11:15:00,38.29,38.32,38.28,38.29,4700.0,34.6544,34.6815,34.6453,34.6544,4700.0
2011-06-15 11:20:00,38.3,38.31,38.24,38.3,8400.0,34.6634,34.6725,34.6091,34.6634,8400.0
2011-06-15 11:25:00,38.3,38.3,38.22,38.22,9400.0,34.6634,34.6634,34.591,34.591,9400.0
2011-06-15 11:30:00,38.24,38.25,38.14,38.15,10800.0,34.6091,34.6182,34.5186,34.5277,10800.0
2011-06-15 11:35:00,38.15,38.16,38.01,38.01,26000.0,34.5277,34.5367,34.401,34.401,26000.0
2011-06-15 11:40:00,38.0,38.05,37.99,38.0,9400.0,34.3919,34.4372,34.3828,34.3919,9400.0
2011-06-15 11:45:00,37.98,38.0,37.94,37.95,18700.0,34.3738,34.3919,34.3376,34.3466,18700.0
2011-06-15 11:50:00,37.94,37.94,37.78,37.93,43000.0,34.3376,34.3376,34.1928,34.3285,43000.0
2011-06-15 11:55:00,37.93,37.98,37.86,37.88,28400.0,34.3285,34.3738,34.2652,34.2833,28400.0
2011-06-15 12:00:00,37.89,37.95,37.85,37.87,18800.0,34.2923,34.3466,34.2561,34.2742,18800.0
2011-06-15 12:05:00,37.87,37.9,37.82,37.82,12200.0,34.2742,34.3014,34.229,34.229,12200.0
2011-06-15 12:10:00,37.82,37.82,37.74,37.75,13400.0,34.229,34.229,34.1566,34.1656,13400.0
2011-06-15 12:15:00,37.74,37.74,37.54,37.57,28200.0,34.1566,34.1566,33.9756,34.0027,28200.0
2011-06-15 12:20:00,37.55,37.57,37.43,37.46,19200.0,33.9846,34.0027,33.876,33.9032,19200.0
2011-06-15 12:25:00,37.44,37.49,37.36,37.49,18800.0,33.8851,33.9303,33.8127,33.9303,18800.0
2011-06-15 12:30:00,37.5,37.64,37.5,37.64,15700.0,33.9394,34.0661,33.9394,34.0661,15700.0
2011-06-15 12:35:00,37.63,37.64,37.55,37.6,8300.0,34.057,34.0661,33.9846,34.0299,8300.0
2011-06-15 12:40:00,37.61,37.65,37.61,37.65,13200.0,34.0389,34.0751,34.0389,34.0751,13200.0
2011-06-15 12:45:00,37.65,37.65,37.58,37.59,11400.0,34.0751,34.0751,34.0118,34.0208,11400.0
2011-06-15 12:50:00,37.59,37.65,37.59,37.63,9500.0,34.0208,34.0751,34.0208,34.057,9500.0
2011-06-15 12:55:00,37.62,37.63,37.52,37.54,19800.0,34.048,34.057,33.9575,33.9756,19800.0
2011-06-15 13:00:00,37.55,37.6,37.53,37.55,11800.0,33.9846,34.0299,33.9665,33.9846,11800.0
2011-06-15 13:05:00,37.55,37.62,37.52,37.57,16100.0,33.9846,34.048,33.9575,34.0027,16100.0
2011-06-15 13:10:00,37.56,37.57,37.52,37.56,12300.0,33.9937,34.0027,33.9575,33.9937,12300.0
2011-06-15 13:15:00,37.56,37.56,37.5,37.52,16000.0,33.9937,33.9937,33.9394,33.9575,16000.0
2011-06-15 13:20:00,37.51,37.56,37.51,37.56,13000.0,33.9484,33.9937,33.9484,33.9937,13000.0
2011-06-15 13:25:00,37.56,37.61,37.54,37.57,8900.0,33.9937,34.0389,33.9756,34.0027,8900.0
2011-06-15 13:30:00,37.58,37.58,37.53,37.55,11200.0,34.0118,34.0118,33.9665,33.9846,11200.0
2011-06-15 13:35:00,37.54,37.55,37.5,37.54,21400.0,33.9756,33.9846,33.9394,33.9756,21400.0
2011-06-15 13:40:00,37.54,37.61,37.54,37.6,11100.0,33.9756,34.0389,33.9756,34.0299,11100.0
2011-06-15 13:45:00,37.61,37.62,37.52,37.57,11900.0,34.0389,34.048,33.9575,34.0027,11900.0
2011-06-15 13:50:00,37.57,37.58,37.51,37.53,15100.0,34.0027,34.0118,33.9484,33.9665,15100.0
2011-06-15 13:55:00,37.52,37.61,37.52,37.61,8400.0,33.9575,34.0389,33.9575,34.0389,8400.0
2011-06-15 14:00:00,37.6,37.68,37.6,37.66,16300.0,34.0299,34.1023,34.0299,34.0842,16300.0
2011-06-15 14:05:00,37.66,37.79,37.66,37.72,12800.0,34.0842,34.2018,34.0842,34.1385,12800.0
2011-06-15 14:10:00,37.71,37.72,37.68,37.71,11000.0,34.1294,34.1385,34.1023,34.1294,11000.0
2011-06-15 14:15:00,37.72,37.73,37.65,37.65,8300.0,34.1385,34.1475,34.0751,34.0751,8300.0
2011-06-15 14:20:00,37.65,37.66,37.59,37.61,19800.0,34.0751,34.0842,34.0208,34.0389,19800.0
2011-06-15 14:25:00,37.6,37.63,37.55,37.57,19600.0,34.0299,34.057,33.9846,34.0027,19600.0
2011-06-15 14:30:00,37.57,37.71,37.56,37.69,18700.0,34.0027,34.1294,33.9937,34.1113,18700.0
2011-06-15 14:35:00,37.69,37.71,37.68,37.69,7000.0,34.1113,34.1294,34.1023,34.1113,7000.0
2011-06-15 14:40:00,37.7,37.73,37.65,37.7,27400.0,34.1204,34.1475,34.0751,34.1204,27400.0
2011-06-15 14:45:00,37.68,37.75,37.59,37.69,27000.0,34.1023,34.1656,34.0208,34.1113,27000.0
2011-06-15 14:50:00,37.69,37.69,37.62,37.66,33700.0,34.1113,34.1113,34.048,34.0842,33700.0
2011-06-15 14:55:00,37.65,37.66,37.62,37.63,15800.0,34.0751,34.0842,34.048,34.057,15800.0
2011-06-15 15:00:00,37.62,37.67,37.58,37.62,27900.0,34.048,34.0932,34.0118,34.048,27900.0
2011-06-15 15:05:00,37.61,37.62,37.57,37.59,34300.0,34.0389,34.048,34.0027,34.0208,34300.0
2011-06-15 15:10:00,37.59,37.66,37.59,37.65,26000.0,34.0208,34.0842,34.0208,34.0751,26000.0
2011-06-15 15:15:00,37.65,37.65,37.59,37.63,44800.0,34.0751,34.0751,34.0208,34.057,44800.0
2011-06-15 15:20:00,37.64,37.68,37.6,37.68,25800.0,34.0661,34.1023,34.0299,34.1023,25800.0
2011-06-15 15:25:00,37.68,37.73,37.66,37.68,12900.0,34.1023,34.1475,34.0842,34.1023,12900.0
2011-06-15 15:30:00,37.69,37.7,37.66,37.69,21500.0,34.1113,34.1204,34.0842,34.1113,21500.0
2011-06-15 15:35:00,37.69,37.72,37.67,37.69,24500.0,34.1113,34.1385,34.0932,34.1113,24500.0
2011-06-15 15:40:00,37.68,37.73,37.67,37.73,26000.0,34.1023,34.1475,34.0932,34.1475,26000.0
2011-06-15 15:45:00,37.73,37.81,37.72,37.78,29600.0,34.1475,34.2199,34.1385,34.1928,29600.0
2011-06-15 15:50:00,37.77,37.85,37.74,37.84,43400.0,34.1837,34.2561,34.1566,34.2471,43400.0
2011-06-15 15:55:00,37.84,37.87,37.75,37.76,91100.0,34.2471,34.2742,34.1656,34.1747,91100.0
2011-06-16 09:30:00,37.78,37.91,37.78,37.86,6900.0,34.1928,34.3104,34.1928,34.2652,6900.0
2011-06-16 09:35:00,37.92,38.04,37.9,38.02,5200.0,34.3195,34.4281,34.3014,34.41,5200.0
2011-06-16 09:40:00,38.02,38.13,37.97,38.03,10200.0,34.41,34.5096,34.3647,34.4191,10200.0
2011-06-16 09:45:00,38.05,38.08,37.97,38.03,12200.0,34.4372,34.4643,34.3647,34.4191,12200.0
2011-06-16 09:50:00,38.04,38.16,38.03,38.12,14600.0,34.4281,34.5367,34.4191,34.5005,14600.0
2011-06-16 09:55:00,38.11,38.11,37.98,38.02,7100.0,34.4915,34.4915,34.3738,34.41,7100.0
2011-06-16 10:00:00,37.98,37.99,37.75,37.94,17000.0,34.3738,34.3828,34.1656,34.3376,17000.0
2011-06-16 10:05:00,37.94,38.12,37.94,38.07,17100.0,34.3376,34.5005,34.3376,34.4553,17100.0
2011-06-16 10:10:00,38.08,38.31,38.04,38.31,12400.0,34.4643,34.6725,34.4281,34.6725,12400.0
2011-06-16 10:15:00,38.31,38.34,38.19,38.21,28800.0,34.6725,34.6996,34.5639,34.582,28800.0
2011-06-16 10:20:00,38.21,38.28,38.2,38.23,11100.0,34.582,34.6453,34.5729,34.6001,11100.0
2011-06-16 10:25:00,38.27,38.27,38.17,38.17,20400.0,34.6363,34.6363,34.5458,34.5458,20400.0
2011-06-16 10:30:00,38.18,38.25,38.16,38.19,8700.0,34.5548,34.6182,34.5367,34.5639,8700.0
2011-06-16 10:35:00,38.18,38.35,38.16,38.32,9100.0,34.5548,34.7087,34.5367,34.6815,9100.0
2011-06-16 10:40:00,38.33,38.37,38.24,38.32,22400.0,34.6906,34.7268,34.6091,34.6815,22400.0
2011-06-16 10:45:00,38.32,38.35,38.24,38.28,7900.0,34.6815,34.7087,34.6091,34.6453,7900.0
2011-06-16 10:50:00,38.27,38.32,38.22,38.22,4800.0,34.6363,34.6815,34.591,34.591,4800.0
2011-06-16 10:55:00,38.22,38.22,38.12,38.12,6400.0,34.591,34.591,34.5005,34.5005,6400.0
2011-06-16 11:00:00,38.1,38.12,37.98,38.05,10000.0,34.4824,34.5005,34.3738,34.4372,10000.0
2011-06-16 11:05:00,38.03,38.04,37.94,38.0,2700.0,34.4191,34.4281,34.3376,34.3919,2700.0
2011-06-16 11:10:00,37.99,38.05,37.94,38.02,3500.0,34.3828,34.4372,34.3376,34.41,3500.0
2011-06-16 11:15:00,38.04,38.17,38.0,38.17,5700.0,34.4281,34.5458,34.3919,34.5458,5700.0
2011-06-16 11:20:00,38.19,38.23,38.05,38.08,14300.0,34.5639,34.6001,34.4372,34.4643,14300.0
2011-06-16 11:25:00,38.07,38.14,38.06,38.14,4600.0,34.4553,34.5186,34.4462,34.5186,4600.0
2011-06-16 11:30:00,38.14,38.2,38.13,38.15,8500.0,34.5186,34.5729,34.5096,34.5277,8500.0
2011-06-16 11:35:00,38.15,38.21,38.15,38.16,7100.0,34.5277,34.582,34.5277,34.5367,7100.0
2011-06-16 11:40:00,38.14,38.19,38.06,38.07,9700.0,34.5186,34.5639,34.4462,34.4553,9700.0
2011-06-16 11:45:00,38.07,38.17,38.06,38.08,15700.0,34.4553,34.5458,34.4462,34.4643,15700.0
2011-06-16 11:50:00,38.08,38.11,38.07,38.11,11000.0,34.4643,34.4915,34.4553,34.4915,11000.0
2011-06-16 11:55:00,38.11,38.12,38.07,38.11,9400.0,34.4915,34.5005,34.4553,34.4915,9400.0
2011-06-16 12:00:00,38.12,38.23,38.12,38.23,5400.0,34.5005,34.6001,34.5005,34.6001,5400.0
2011-06-16 12:05:00,38.24,38.25,38.2,38.2,4500.0,34.6091,34.6182,34.5729,34.5729,4500.0
2011-06-16 12:10:00,38.19,38.19,38.13,38.13,3500.0,34.5639,34.5639,34.5096,34.5096,3500.0
2011-06-16 12:15:00,38.13,38.13,38.05,38.11,5600.0,34.5096,34.5096,34.4372,34.4915,5600.0
2011-06-16 12:20:00,38.1,38.19,38.09,38.16,10900.0,34.4824,34.5639,34.4734,34.5367,10900.0
2011-06-16 12:25:00,38.17,38.32,38.17,38.32,5900.0,34.5458,34.6815,34.5458,34.6815,5900.0
2011-06-16 12:30:00,38.3,38.33,38.24,38.26,14400.0,34.6634,34.6906,34.6091,34.6272,14400.0
2011-06-16 12:35:00,38.25,38.27,38.22,38.23,3800.0,34.6182,34.6363,34.591,34.6001,3800.0
2011-06-16 12:40:00,38.24,38.27,38.21,38.26,6400.0,34.6091,34.6363,34.582,34.6272,6400.0
2011-06-16 12:45:00,38.25,38.26,38.16,38.22,23500.0,34.6182,34.6272,34.5367,34.591,23500.0
2011-06-16 12:50:00,38.24,38.27,38.23,38.26,3800.0,34.6091,34.6363,34.6001,34.6272,3800.0
2011-06-16 12:55:00,38.26,38.27,38.2,38.2,9000.0,34.6272,34.6363,34.5729,34.5729,9000.0
2011-06-16 13:00:00,38.2,38.2,38.15,38.16,8800.0,34.5729,34.5729,34.5277,34.5367,8800.0
2011-06-16 13:05:00,38.15,38.18,38.13,38.18,6200.0,34.5277,34.5548,34.5096,34.5548,6200.0
2011-06-16 13:10:00,38.17,38.23,38.17,38.23,10500.0,34.5458,34.6001,34.5458,34.6001,10500.0
2011-06-16 13:15:00,38.22,38.31,38.22,38.29,13300.0,34.591,34.6725,34.591,34.6544,13300.0
2011-06-16 13:20:00,38.3,38.3,38.23,38.26,6800.0,34.6634,34.6634,34.6001,34.6272,6800.0
2011-06-16 13:25:00,38.26,38.27,38.22,38.23,4100.0,34.6272,34.6363,34.591,34.6001,4100.0
2011-06-16 13:30:00,38.21,38.21,38.13,38.14,7200.0,34.582,34.582,34.5096,34.5186,7200.0
2011-06-16 13:35:00,38.15,38.17,38.09,38.11,6300.0,34.5277,34.5458,34.4734,34.4915,6300.0
2011-06-16 13:40:00,38.1,38.11,37.99,37.99,11700.0,34.4824,34.4915,34.3828,34.3828,11700.0
2011-06-16 13:45:00,37.99,38.05,37.97,38.01,14800.0,34.3828,34.4372,34.3647,34.401,14800.0
2011-06-16 13:50:00,38.01,38.06,37.96,37.96,5300.0,34.401,34.4462,34.3557,34.3557,5300.0
2011-06-16 13:55:00,37.96,38.0,37.92,37.92,10400.0,34.3557,34.3919,34.3195,34.3195,10400.0
2011-06-16 14:00:00,37.91,37.91,37.85,37.89,14300.0,34.3104,34.3104,34.2561,34.2923,14300.0
2011-06-16 14:05:00,37.88,37.89,37.82,37.86,11000.0,34.2833,34.2923,34.229,34.2652,11000.0
2011-06-16 14:10:00,37.86,37.89,37.81,37.82,5700.0,34.2652,34.2923,34.2199,34.229,5700.0
2011-06-16 14:15:00,37.82,37.82,37.76,37.78,12200.0,34.229,34.229,34.1747,34.1928,12200.0
2011-06-16 14:20:00,37.79,37.81,37.74,37.77,15600.0,34.2018,34.2199,34.1566,34.1837,15600.0
2011-06-16 14:25:00,37.77,37.88,37.77,37.83,11000.0,34.1837,34.2833,34.1837,34.238,11000.0
2011-06-16 14:30:00,37.83,37.88,37.83,37.83,20800.0,34.238,34.2833,34.238,34.238,20800.0
2011-06-16 14:35:00,37.83,37.84,37.74,37.76,22400.0,34.238,34.2471,34.1566,34.1747,22400.0
2011-06-16 14:40:00,37.77,37.87,37.76,37.84,21800.0,34.1837,34.2742,34.1747,34.2471,21800.0
2011-06-16 14:45:00,37.83,37.84,37.74,37.76,29200.0,34.238,34.2471,34.1566,34.1747,29200.0
2011-06-16 14:50:00,37.75,37.83,37.71,37.82,24700.0,34.1656,34.238,34.1294,34.229,24700.0
2011-06-16 14:55:00,37.82,37.94,37.81,37.91,14200.0,34.229,34.3376,34.2199,34.3104,14200.0
2011-06-16 15:00:00,37.91,37.94,37.88,37.91,12200.0,34.3104,34.3376,34.2833,34.3104,12200.0
2011-06-16 15:05:00,37.92,38.03,37.92,38.03,16900.0,34.3195,34.4191,34.3195,34.4191,16900.0
2011-06-16 15:10:00,38.03,38.1,38.02,38.08,25500.0,34.4191,34.4824,34.41,34.4643,25500.0
2011-06-16 15:15:00,38.07,38.08,37.97,37.99,24600.0,34.4553,34.4643,34.3647,34.3828,24600.0
2011-06-16 15:20:00,38.0,38.02,37.98,37.99,18800.0,34.3919,34.41,34.3738,34.3828,18800.0
2011-06-16 15:25:00,38.01,38.08,38.01,38.05,22400.0,34.401,34.4643,34.401,34.4372,22400.0
2011-06-16 15:30:00,38.04,38.11,37.9,38.11,86700.0,34.4281,34.4915,34.3014,34.4915,86700.0
2011-06-16 15:35:00,38.11,38.16,38.07,38.07,36900.0,34.4915,34.5367,34.4553,34.4553,36900.0
2011-06-16 15:40:00,38.08,38.09,38.0,38.04,55100.0,34.4643,34.4734,34.3919,34.4281,55100.0
2011-06-16 15:45:00,38.04,38.04,37.99,38.02,62300.0,34.4281,34.4281,34.3828,34.41,62300.0
2011-06-16 15:50:00,38.01,38.07,38.0,38.03,74000.0,34.401,34.4553,34.3919,34.4191,74000.0
2011-06-16 15:55:00,38.03,38.03,37.98,38.0,133100.0,34.4191,34.4191,34.3738,34.3919,133100.0
2011-06-17 09:30:00,38.42,38.59,38.42,38.53,148400.0,34.772,34.9259,34.772,34.8716,148400.0
2011-06-17 09:35:00,38.53,38.55,38.43,38.44,7000.0,34.8716,34.8897,34.7811,34.7901,7000.0
2011-06-17 09:40:00,38.44,38.59,38.39,38.47,9200.0,34.7901,34.9259,34.7449,34.8173,9200.0
2011-06-17 09:45:00,38.46,38.55,38.46,38.46,13400.0,34.8082,34.8897,34.8082,34.8082,13400.0
2011-06-17 09:50:00,38.48,38.51,38.41,38.43,9400.0,34.8263,34.8535,34.763,34.7811,9400.0
2011-06-17 09:55:00,38.41,38.5,38.39,38.44,7700.0,34.763,34.8444,34.7449,34.7901,7700.0
2011-06-17 10:00:00,38.47,38.88,38.47,38.84,44300.0,34.8173,35.1883,34.8173,35.1521,44300.0
2011-06-17 10:05:00,38.83,38.84,38.69,38.69,14900.0,35.1431,35.1521,35.0164,35.0164,14900.0
2011-06-17 10:10:00,38.69,38.78,38.69,38.7,14200.0,35.0164,35.0978,35.0164,35.0254,14200.0
2011-06-17 10:15:00,38.69,38.73,38.65,38.66,25300.0,35.0164,35.0526,34.9802,34.9892,25300.0
2011-06-17 10:20:00,38.66,38.66,38.55,38.56,12600.0,34.9892,34.9892,34.8897,34.8987,12600.0
2011-06-17 10:25:00,38.53,38.59,38.45,38.45,13000.0,34.8716,34.9259,34.7992,34.7992,13000.0
2011-06-17 10:30:00,38.46,38.54,38.45,38.52,11300.0,34.8082,34.8806,34.7992,34.8625,11300.0
2011-06-17 10:35:00,38.51,38.63,38.51,38.63,4600.0,34.8535,34.9621,34.8535,34.9621,4600.0
2011-06-17 10:40:00,38.65,38.71,38.63,38.69,9500.0,34.9802,35.0345,34.9621,35.0164,9500.0
2011-06-17 10:45:00,38.68,38.79,38.67,38.79,10400.0,35.0073,35.1069,34.9983,35.1069,10400.0
2011-06-17 10:50:00,38.8,38.9,38.76,38.79,20600.0,35.1159,35.2064,35.0797,35.1069,20600.0
2011-06-17 10:55:00,38.81,38.89,38.81,38.86,12700.0,35.125,35.1974,35.125,35.1702,12700.0
2011-06-17 11:00:00,38.85,38.85,38.67,38.67,21300.0,35.1612,35.1612,34.9983,34.9983,21300.0
2011-06-17 11:05:00,38.68,38.79,38.68,38.79,12400.0,35.0073,35.1069,35.0073,35.1069,12400.0
2011-06-17 11:10:00,38.8,38.93,38.8,38.85,22900.0,35.1159,35.2336,35.1159,35.1612,22900.0
2011-06-17 11:15:00,38.85,38.93,38.83,38.93,10100.0,35.1612,35.2336,35.1431,35.2336,10100.0
2011-06-17 11:20:00,38.93,38.95,38.89,38.94,23000.0,35.2336,35.2517,35.1974,35.2426,23000.0
2011-06-17 11:25:00,38.94,38.99,38.94,38.99,17000.0,35.2426,35.2879,35.2426,35.2879,17000.0
2011-06-17 11:30:00,38.99,38.99,38.9,38.9,12400.0,35.2879,35.2879,35.2064,35.2064,12400.0
2011-06-17 11:35:00,38.91,38.92,38.85,38.85,11100.0,35.2155,35.2245,35.1612,35.1612,11100.0
2011-06-17 11:40:00,38.84,38.89,38.84,38.88,9900.0,35.1521,35.1974,35.1521,35.1883,9900.0
2011-06-17 11:45:00,38.9,38.98,38.9,38.98,3600.0,35.2064,35.2788,35.2064,35.2788,3600.0
2011-06-17 11:50:00,39.0,39.05,38.96,39.01,15200.0,35.297,35.3422,35.2607,35.306,15200.0
2011-06-17 11:55:00,39.01,39.05,39.01,39.03,12800.0,35.306,35.3422,35.306,35.3241,12800.0
2011-06-17 12:00:00,39.04,39.08,39.02,39.03,6600.0,35.3332,35.3694,35.3151,35.3241,6600.0
2011-06-17 12:05:00,39.02,39.08,39.02,39.06,10400.0,35.3151,35.3694,35.3151,35.3513,10400.0
2011-06-17 12:10:00,39.06,39.06,39.02,39.03,3700.0,35.3513,35.3513,35.3151,35.3241,3700.0
2011-06-17 12:15:00,39.03,39.03,38.8,38.8,71600.0,35.3241,35.3241,35.1159,35.1159,71600.0
2011-06-17 12:20:00,38.79,38.82,38.7,38.7,13500.0,35.1069,35.134,35.0254,35.0254,13500.0
2011-06-17 12:25:00,38.71,38.81,38.71,38.78,4000.0,35.0345,35.125,35.0345,35.0978,4000.0
2011-06-17 12:30:00,38.81,38.93,38.81,38.84,11600.0,35.125,35.2336,35.125,35.1521,11600.0
2011-06-17 12:35:00,38.83,38.93,38.81,38.88,12000.0,35.1431,35.2336,35.125,35.1883,12000.0
2011-06-17 12:40:00,38.89,38.9,38.81,38.9,8100.0,35.1974,35.2064,35.125,35.2064,8100.0
2011-06-17 12:45:00,38.89,38.89,38.87,38.88,4400.0,35.1974,35.1974,35.1793,35.1883,4400.0
2011-06-17 12:50:00,38.89,38.91,38.76,38.77,7300.0,35.1974,35.2155,35.0797,35.0888,7300.0
2011-06-17 12:55:00,38.77,38.86,38.76,38.85,7000.0,35.0888,35.1702,35.0797,35.1612,7000.0
2011-06-17 13:00:00,38.84,38.85,38.83,38.84,5100.0,35.1521,35.1612,35.1431,35.1521,5100.0
2011-06-17 13:05:00,38.83,38.83,38.79,38.81,7600.0,35.1431,35.1431,35.1069,35.125,7600.0
2011-06-17 13:10:00,38.82,38.82,38.79,38.82,5100.0,35.134,35.134,35.1069,35.134,5100.0
2011-06-17 13:15:00,38.82,38.84,38.76,38.76,10900.0,35.134,35.1521,35.0797,35.0797,10900.0
2011-06-17 13:20:00,38.76,38.76,38.68,38.75,7400.0,35.0797,35.0797,35.0073,35.0707,7400.0
2011-06-17 13:25:00,38.74,38.81,38.74,38.79,6600.0,35.0616,35.125,35.0616,35.1069,6600.0
2011-06-17 13:30:00,38.8,38.88,38.79,38.85,9800.0,35.1159,35.1883,35.1069,35.1612,9800.0
2011-06-17 13:35:00,38.86,38.93,38.85,38.93,6800.0,35.1702,35.2336,35.1612,35.2336,6800.0
2011-06-17 13:40:00,38.93,38.95,38.82,38.82,11600.0,35.2336,35.2517,35.134,35.134,11600.0
2011-06-17 13:45:00,38.8,38.8,38.76,38.79,3600.0,35.1159,35.1159,35.0797,35.1069,3600.0
2011-06-17 13:50:00,38.79,38.83,38.77,38.82,7800.0,35.1069,35.1431,35.0888,35.134,7800.0
2011-06-17 13:55:00,38.83,38.89,38.82,38.89,10000.0,35.1431,35.1974,35.134,35.1974,10000.0
2011-06-17 14:00:00,38.88,38.93,38.87,38.9,12100.0,35.1883,35.2336,35.1793,35.2064,12100.0
2011-06-17 14:05:00,38.89,38.93,38.86,38.87,12100.0,35.1974,35.2336,35.1702,35.1793,12100.0
2011-06-17 14:10:00,38.88,38.93,38.87,38.93,9500.0,35.1883,35.2336,35.1793,35.2336,9500.0
2011-06-17 14:15:00,38.93,39.0,38.93,38.98,12700.0,35.2336,35.297,35.2336,35.2788,12700.0
2011-06-17 14:20:00,38.99,39.0,38.88,38.9,38600.0,35.2879,35.297,35.1883,35.2064,38600.0
2011-06-17 14:25:00,38.9,38.97,38.87,38.97,20500.0,35.2064,35.2698,35.1793,35.2698,20500.0
2011-06-17 14:30:00,38.97,38.98,38.86,38.96,27600.0,35.2698,35.2788,35.1702,35.2607,27600.0
2011-06-17 14:35:00,38.94,38.98,38.68,38.82,65300.0,35.2426,35.2788,35.0073,35.134,65300.0
2011-06-17 14:40:00,38.83,38.87,38.82,38.85,9300.0,35.1431,35.1793,35.134,35.1612,9300.0
2011-06-17 14:45:00,38.86,38.9,38.83,38.89,15900.0,35.1702,35.2064,35.1431,35.1974,15900.0
2011-06-17 14:50:00,38.9,38.95,38.89,38.93,12100.0,35.2064,35.2517,35.1974,35.2336,12100.0
2011-06-17 14:55:00,38.92,38.94,38.88,38.93,12900.0,35.2245,35.2426,35.1883,35.2336,12900.0
2011-06-17 15:00:00,38.93,38.96,38.9,38.95,20200.0,35.2336,35.2607,35.2064,35.2517,20200.0
2011-06-17 15:05:00,38.95,39.0,38.94,38.99,19400.0,35.2517,35.297,35.2426,35.2879,19400.0
2011-06-17 15:10:00,38.99,38.99,38.92,38.93,29600.0,35.2879,35.2879,35.2245,35.2336,29600.0
2011-06-17 15:15:00,38.92,38.92,38.77,38.8,47800.0,35.2245,35.2245,35.0888,35.1159,47800.0
2011-06-17 15:20:00,38.81,38.85,38.79,38.83,23600.0,35.125,35.1612,35.1069,35.1431,23600.0
2011-06-17 15:25:00,38.84,38.93,38.82,38.9,30200.0,35.1521,35.2336,35.134,35.2064,30200.0
2011-06-17 15:30:00,38.9,38.96,38.9,38.94,25500.0,35.2064,35.2607,35.2064,35.2426,25500.0
2011-06-17 15:35:00,38.94,39.01,38.94,38.98,47100.0,35.2426,35.306,35.2426,35.2788,47100.0
2011-06-17 15:40:00,38.98,38.98,38.83,38.92,78900.0,35.2788,35.2788,35.1431,35.2245,78900.0
2011-06-17 15:45:00,38.93,38.96,38.88,38.91,75300.0,35.2336,35.2607,35.1883,35.2155,75300.0
2011-06-17 15:50:00,38.91,38.92,38.88,38.89,51500.0,35.2155,35.2245,35.1883,35.1974,51500.0
2011-06-17 15:55:00,38.9,38.93,38.85,38.89,89500.0,35.2064,35.2336,35.1612,35.1974,89500.0
2011-06-20 09:30:00,38.64,38.65,38.43,38.45,22300.0,34.9711,34.9802,34.7811,34.7992,22300.0
2011-06-20 09:35:00,38.53,38.55,38.48,38.52,8400.0,34.8716,34.8897,34.8263,34.8625,8400.0
2011-06-20 09:40:00,38.52,38.66,38.52,38.62,9700.0,34.8625,34.9892,34.8625,34.953,9700.0
2011-06-20 09:45:00,38.58,38.63,38.55,38.62,5100.0,34.9168,34.9621,34.8897,34.953,5100.0
2011-06-20 09:50:00,38.64,38.68,38.62,38.65,9000.0,34.9711,35.0073,34.953,34.9802,9000.0
2011-06-20 09:55:00,38.64,38.68,38.62,38.64,5900.0,34.9711,35.0073,34.953,34.9711,5900.0
2011-06-20 10:00:00,38.65,38.72,38.59,38.59,9500.0,34.9802,35.0435,34.9259,34.9259,9500.0
2011-06-20 10:05:00,38.6,38.61,38.5,38.51,17400.0,34.9349,34.944,34.8444,34.8535,17400.0
2011-06-20 10:10:00,38.5,38.5,38.41,38.41,21800.0,34.8444,34.8444,34.763,34.763,21800.0
2011-06-20 10:15:00,38.41,38.49,38.39,38.47,10200.0,34.763,34.8354,34.7449,34.8173,10200.0
2011-06-20 10:20:00,38.47,38.48,38.37,38.37,14900.0,34.8173,34.8263,34.7268,34.7268,14900.0
2011-06-20 10:25:00,38.37,38.47,38.32,38.46,12400.0,34.7268,34.8173,34.6815,34.8082,12400.0
2011-06-20 10:30:00,38.46,38.54,38.46,38.54,7700.0,34.8082,34.8806,34.8082,34.8806,7700.0
2011-06-20 10:35:00,38.54,38.57,38.53,38.55,2800.0,34.8806,34.9078,34.8716,34.8897,2800.0
2011-06-20 10:40:00,38.56,38.63,38.54,38.63,9700.0,34.8987,34.9621,34.8806,34.9621,9700.0
2011-06-20 10:45:00,38.63,38.8,38.61,38.8,35600.0,34.9621,35.1159,34.944,35.1159,35600.0
2011-06-20 10:50:00,38.79,38.8,38.72,38.73,11000.0,35.1069,35.1159,35.0435,35.0526,11000.0
2011-06-20 10:55:00,38.74,38.78,38.69,38.7,10700.0,35.0616,35.0978,35.0164,35.0254,10700.0
2011-06-20 11:00:00,38.7,38.74,38.67,38.72,6500.0,35.0254,35.0616,34.9983,35.0435,6500.0
2011-06-20 11:05:00,38.73,38.73,38.65,38.66,6400.0,35.0526,35.0526,34.9802,34.9892,6400.0
2011-06-20 11:10:00,38.66,38.73,38.64,38.7,7600.0,34.9892,35.0526,34.9711,35.0254,7600.0
2011-06-20 11:15:00,38.69,38.7,38.67,38.7,4300.0,35.0164,35.0254,34.9983,35.0254,4300.0
2011-06-20 11:20:00,38.74,38.8,38.74,38.8,22600.0,35.0616,35.1159,35.0616,35.1159,22600.0
2011-06-20 11:25:00,38.8,38.81,38.75,38.79,24000.0,35.1159,35.125,35.0707,35.1069,24000.0
2011-06-20 11:30:00,38.79,38.85,38.79,38.8,17000.0,35.1069,35.1612,35.1069,35.1159,17000.0
2011-06-20 11:35:00,38.8,38.84,38.78,38.84,4300.0,35.1159,35.1521,35.0978,35.1521,4300.0
2011-06-20 11:40:00,38.84,38.88,38.82,38.88,22500.0,35.1521,35.1883,35.134,35.1883,22500.0
2011-06-20 11:45:00,38.89,38.93,38.87,38.88,20500.0,35.1974,35.2336,35.1793,35.1883,20500.0
2011-06-20 11:50:00,38.88,38.89,38.83,38.86,21500.0,35.1883,35.1974,35.1431,35.1702,21500.0
2011-06-20 11:55:00,38.86,39.02,38.86,39.02,17400.0,35.1702,35.3151,35.1702,35.3151,17400.0
2011-06-20 12:00:00,39.02,39.04,38.98,39.0,6700.0,35.3151,35.3332,35.2788,35.297,6700.0
2011-06-20 12:05:00,39.0,39.0,38.95,38.95,7200.0,35.297,35.297,35.2517,35.2517,7200.0
2011-06-20 12:10:00,38.95,38.99,38.93,38.97,4000.0,35.2517,35.2879,35.2336,35.2698,4000.0
2011-06-20 12:15:00,38.97,39.0,38.96,39.0,25300.0,35.2698,35.297,35.2607,35.297,25300.0
2011-06-20 12:20:00,38.98,39.01,38.97,39.0,6400.0,35.2788,35.306,35.2698,35.297,6400.0
2011-06-20 12:25:00,39.01,39.09,39.01,39.08,26700.0,35.306,35.3784,35.306,35.3694,26700.0
2011-06-20 12:30:00,39.09,39.12,39.08,39.1,10600.0,35.3784,35.4056,35.3694,35.3875,10600.0
2011-06-20 12:35:00,39.1,39.11,39.09,39.09,2600.0,35.3875,35.3965,35.3784,35.3784,2600.0
2011-06-20 12:40:00,39.1,39.1,39.09,39.1,3100.0,35.3875,35.3875,35.3784,35.3875,3100.0
2011-06-20 12:45:00,39.09,39.09,39.07,39.08,2000.0,35.3784,35.3784,35.3603,35.3694,2000.0
2011-06-20 12:50:00,39.07,39.1,39.02,39.02,7600.0,35.3603,35.3875,35.3151,35.3151,7600.0
2011-06-20 12:55:00,39.02,39.04,39.01,39.02,3300.0,35.3151,35.3332,35.306,35.3151,3300.0
2011-06-20 13:00:00,39.02,39.04,38.99,38.99,3400.0,35.3151,35.3332,35.2879,35.2879,3400.0
2011-06-20 13:05:00,38.98,38.99,38.94,38.99,5400.0,35.2788,35.2879,35.2426,35.2879,5400.0
2011-06-20 13:10:00,38.99,39.01,38.99,39.0,3300.0,35.2879,35.306,35.2879,35.297,3300.0
2011-06-20 13:15:00,39.0,39.03,39.0,39.03,2900.0,35.297,35.3241,35.297,35.3241,2900.0
2011-06-20 13:20:00,39.04,39.05,39.03,39.05,6200.0,35.3332,35.3422,35.3241,35.3422,6200.0
2011-06-20 13:25:00,39.05,39.08,39.05,39.06,4000.0,35.3422,35.3694,35.3422,35.3513,4000.0
2011-06-20 13:30:00,39.06,39.13,39.06,39.13,14000.0,35.3513,35.4146,35.3513,35.4146,14000.0
2011-06-20 13:35:00,39.14,39.18,39.1,39.17,18900.0,35.4237,35.4599,35.3875,35.4508,18900.0
2011-06-20 13:40:00,39.16,39.19,39.14,39.14,8000.0,35.4418,35.4689,35.4237,35.4237,8000.0
2011-06-20 13:45:00,39.13,39.14,39.11,39.11,3800.0,35.4146,35.4237,35.3965,35.3965,3800.0
2011-06-20 13:50:00,39.1,39.1,39.03,39.04,13700.0,35.3875,35.3875,35.3241,35.3332,13700.0
2011-06-20 13:55:00,39.05,39.06,39.0,39.02,4700.0,35.3422,35.3513,35.297,35.3151,4700.0
2011-06-20 14:00:00,39.01,39.1,39.01,39.05,13200.0,35.306,35.3875,35.306,35.3422,13200.0
2011-06-20 14:05:00,39.06,39.09,39.04,39.08,11900.0,35.3513,35.3784,35.3332,35.3694,11900.0
2011-06-20 14:10:00,39.07,39.07,38.93,38.99,43200.0,35.3603,35.3603,35.2336,35.2879,43200.0
2011-06-20 14:15:00,38.99,39.03,38.99,39.03,4200.0,35.2879,35.3241,35.2879,35.3241,4200.0
2011-06-20 14:20:00,39.03,39.03,38.93,38.94,4100.0,35.3241,35.3241,35.2336,35.2426,4100.0
2011-06-20 14:25:00,38.94,38.98,38.94,38.97,2600.0,35.2426,35.2788,35.2426,35.2698,2600.0
2011-06-20 14:30:00,38.97,39.02,38.97,39.02,5900.0,35.2698,35.3151,35.2698,35.3151,5900.0
2011-06-20 14:35:00,39.02,39.07,39.02,39.05,2900.0,35.3151,35.3603,35.3151,35.3422,2900.0
2011-06-20 14:40:00,39.05,39.06,39.03,39.05,3400.0,35.3422,35.3513,35.3241,35.3422,3400.0
2011-06-20 14:45:00,39.06,39.15,39.0,39.03,29500.0,35.3513,35.4327,35.297,35.3241,29500.0
2011-06-20 14:50:00,39.03,39.1,39.02,39.06,16000.0,35.3241,35.3875,35.3151,35.3513,16000.0
2011-06-20 14:55:00,39.05,39.08,38.97,39.04,22900.0,35.3422,35.3694,35.2698,35.3332,22900.0
2011-06-20 15:00:00,39.03,39.04,38.99,38.99,8200.0,35.3241,35.3332,35.2879,35.2879,8200.0
2011-06-20 15:05:00,39.0,39.01,38.96,38.97,9700.0,35.297,35.306,35.2607,35.2698,9700.0
2011-06-20 15:10:00,38.97,38.97,38.89,38.89,23300.0,35.2698,35.2698,35.1974,35.1974,23300.0
2011-06-20 15:15:00,38.9,38.93,38.86,38.86,12900.0,35.2064,35.2336,35.1702,35.1702,12900.0
2011-06-20 15:20:00,38.85,38.9,38.84,38.88,9000.0,35.1612,35.2064,35.1521,35.1883,9000.0
2011-06-20 15:25:00,38.87,38.88,38.83,38.84,16600.0,35.1793,35.1883,35.1431,35.1521,16600.0
2011-06-20 15:30:00,38.84,38.95,38.82,38.95,12300.0,35.1521,35.2517,35.134,35.2517,12300.0
2011-06-20 15:35:00,38.96,39.01,38.96,39.0,13700.0,35.2607,35.306,35.2607,35.297,13700.0
2011-06-20 15:40:00,38.99,39.01,38.98,39.0,11600.0,35.2879,35.306,35.2788,35.297,11600.0
2011-06-20 15:45:00,39.01,39.08,38.91,39.0,71700.0,35.306,35.3694,35.2155,35.297,71700.0
2011-06-20 15:50:00,39.01,39.01,38.95,38.97,23700.0,35.306,35.306,35.2517,35.2698,23700.0
2011-06-20 15:55:00,38.97,39.03,38.96,39.03,49300.0,35.2698,35.3241,35.2607,35.3241,49300.0
2011-06-21 09:30:00,39.26,39.34,39.22,39.32,11600.0,35.5323,35.6047,35.4961,35.5866,11600.0
2011-06-21 09:35:00,39.31,39.41,39.24,39.27,7900.0,35.5775,35.668,35.5142,35.5413,7900.0
2011-06-21 09:40:00,39.29,39.36,39.22,39.22,11400.0,35.5594,35.6228,35.4961,35.4961,11400.0
2011-06-21 09:45:00,39.25,39.37,39.25,39.3,9800.0,35.5232,35.6318,35.5232,35.5685,9800.0
2011-06-21 09:50:00,39.32,39.38,39.27,39.33,11500.0,35.5866,35.6409,35.5413,35.5956,11500.0
2011-06-21 09:55:00,39.35,39.43,39.33,39.38,16500.0,35.6137,35.6861,35.5956,35.6409,16500.0
2011-06-21 10:00:00,39.38,39.64,39.36,39.55,45700.0,35.6409,35.8762,35.6228,35.7947,45700.0
2011-06-21 10:05:00,39.56,39.64,39.56,39.59,15100.0,35.8038,35.8762,35.8038,35.8309,15100.0
2011-06-21 10:10:00,39.59,39.61,39.48,39.51,21000.0,35.8309,35.849,35.7314,35.7585,21000.0
2011-06-21 10:15:00,39.52,39.62,39.52,39.58,9000.0,35.7676,35.8581,35.7676,35.8219,9000.0
2011-06-21 10:20:00,39.58,39.6,39.5,39.6,12000.0,35.8219,35.84,35.7495,35.84,12000.0
2011-06-21 10:25:00,39.59,39.6,39.49,39.53,9700.0,35.8309,35.84,35.7404,35.7766,9700.0
2011-06-21 10:30:00,39.53,39.59,39.53,39.54,4100.0,35.7766,35.8309,35.7766,35.7857,4100.0
2011-06-21 10:35:00,39.54,39.58,39.53,39.56,4600.0,35.7857,35.8219,35.7766,35.8038,4600.0
2011-06-21 10:40:00,39.58,39.65,39.56,39.65,6800.0,35.8219,35.8852,35.8038,35.8852,6800.0
2011-06-21 10:45:00,39.65,39.74,39.65,39.72,8500.0,35.8852,35.9667,35.8852,35.9486,8500.0
2011-06-21 10:50:00,39.72,39.73,39.71,39.71,4200.0,35.9486,35.9576,35.9395,35.9395,4200.0
2011-06-21 10:55:00,39.71,39.72,39.65,39.67,6900.0,35.9395,35.9486,35.8852,35.9033,6900.0
2011-06-21 11:00:00,39.67,39.69,39.54,39.55,37400.0,35.9033,35.9214,35.7857,35.7947,37400.0
2011-06-21 11:05:00,39.58,39.69,39.58,39.69,8000.0,35.8219,35.9214,35.8219,35.9214,8000.0
2011-06-21 11:10:00,39.71,39.74,39.68,39.69,10400.0,35.9395,35.9667,35.9124,35.9214,10400.0
2011-06-21 11:15:00,39.68,39.73,39.58,39.69,31400.0,35.9124,35.9576,35.8219,35.9214,31400.0
2011-06-21 11:20:00,39.7,39.72,39.67,39.72,8700.0,35.9305,35.9486,35.9033,35.9486,8700.0
2011-06-21 11:25:00,39.72,39.75,39.7,39.75,6900.0,35.9486,35.9757,35.9305,35.9757,6900.0
2011-06-21 11:30:00,39.75,39.86,39.75,39.86,10300.0,35.9757,36.0753,35.9757,36.0753,10300.0
2011-06-21 11:35:00,39.87,39.9,39.81,39.89,23600.0,36.0843,36.1115,36.03,36.1024,23600.0
2011-06-21 11:40:00,39.9,39.91,39.73,39.79,49600.0,36.1115,36.1205,35.9576,36.0119,49600.0
2011-06-21 11:45:00,39.79,39.85,39.79,39.85,5400.0,36.0119,36.0662,36.0119,36.0662,5400.0
2011-06-21 11:50:00,39.85,39.85,39.76,39.76,6500.0,36.0662,36.0662,35.9848,35.9848,6500.0
2011-06-21 11:55:00,39.75,39.78,39.73,39.78,3800.0,35.9757,36.0029,35.9576,36.0029,3800.0
2011-06-21 12:00:00,39.78,39.79,39.59,39.68,22800.0,36.0029,36.0119,35.8309,35.9124,22800.0
2011-06-21 12:05:00,39.69,39.7,39.67,39.67,6100.0,35.9214,35.9305,35.9033,35.9033,6100.0
2011-06-21 12:10:00,39.68,39.68,39.63,39.64,4200.0,35.9124,35.9124,35.8671,35.8762,4200.0
2011-06-21 12:15:00,39.64,39.66,39.63,39.66,4900.0,35.8762,35.8943,35.8671,35.8943,4900.0
2011-06-21 12:20:00,39.66,39.7,39.66,39.68,4600.0,35.8943,35.9305,35.8943,35.9124,4600.0
2011-06-21 12:25:00,39.68,39.69,39.64,39.65,5400.0,35.9124,35.9214,35.8762,35.8852,5400.0
2011-06-21 12:30:00,39.65,39.67,39.64,39.64,5400.0,35.8852,35.9033,35.8762,35.8762,5400.0
2011-06-21 12:35:00,39.64,39.64,39.57,39.61,4800.0,35.8762,35.8762,35.8128,35.849,4800.0
2011-06-21 12:40:00,39.6,39.63,39.59,39.61,4000.0,35.84,35.8671,35.8309,35.849,4000.0
2011-06-21 12:45:00,39.6,39.63,39.6,39.63,800.0,35.84,35.8671,35.84,35.8671,800.0
2011-06-21 12:50:00,39.64,39.67,39.63,39.67,2500.0,35.8762,35.9033,35.8671,35.9033,2500.0
2011-06-21 12:55:00,39.67,39.69,39.67,39.69,1400.0,35.9033,35.9214,35.9033,35.9214,1400.0
2011-06-21 13:00:00,39.68,39.7,39.67,39.69,5800.0,35.9124,35.9305,35.9033,35.9214,5800.0
2011-06-21 13:05:00,39.69,39.69,39.63,39.63,4300.0,35.9214,35.9214,35.8671,35.8671,4300.0
2011-06-21 13:10:00,39.61,39.61,39.56,39.59,5100.0,35.849,35.849,35.8038,35.8309,5100.0
2011-06-21 13:15:00,39.61,39.61,39.55,39.55,3200.0,35.849,35.849,35.7947,35.7947,3200.0
2011-06-21 13:20:00,39.56,39.58,39.55,39.55,3500.0,35.8038,35.8219,35.7947,35.7947,3500.0
2011-06-21 13:25:00,39.55,39.56,39.55,39.55,4300.0,35.7947,35.8038,35.7947,35.7947,4300.0
2011-06-21 13:30:00,39.55,39.57,39.54,39.54,8500.0,35.7947,35.8128,35.7857,35.7857,8500.0
2011-06-21 13:35:00,39.53,39.53,39.47,39.47,4700.0,35.7766,35.7766,35.7223,35.7223,4700.0
2011-06-21 13:40:00,39.47,39.49,39.45,39.49,3900.0,35.7223,35.7404,35.7042,35.7404,3900.0
2011-06-21 13:45:00,39.49,39.51,39.47,39.51,6300.0,35.7404,35.7585,35.7223,35.7585,6300.0
2011-06-21 13:50:00,39.51,39.52,39.5,39.51,3000.0,35.7585,35.7676,35.7495,35.7585,3000.0
2011-06-21 13:55:00,39.51,39.53,39.5,39.52,3900.0,35.7585,35.7766,35.7495,35.7676,3900.0
2011-06-21 14:00:00,39.52,39.54,39.52,39.54,12600.0,35.7676,35.7857,35.7676,35.7857,12600.0
2011-06-21 14:05:00,39.54,39.56,39.53,39.54,7700.0,35.7857,35.8038,35.7766,35.7857,7700.0
2011-06-21 14:10:00,39.54,39.59,39.54,39.57,12800.0,35.7857,35.8309,35.7857,35.8128,12800.0
2011-06-21 14:15:00,39.58,39.59,39.52,39.52,7700.0,35.8219,35.8309,35.7676,35.7676,7700.0
2011-06-21 14:20:00,39.53,39.55,39.53,39.53,6400.0,35.7766,35.7947,35.7766,35.7766,6400.0
2011-06-21 14:25:00,39.53,39.56,39.53,39.55,7600.0,35.7766,35.8038,35.7766,35.7947,7600.0
2011-06-21 14:30:00,39.55,39.6,39.55,39.59,16600.0,35.7947,35.84,35.7947,35.8309,16600.0
2011-06-21 14:35:00,39.6,39.68,39.59,39.65,10900.0,35.84,35.9124,35.8309,35.8852,10900.0
2011-06-21 14:40:00,39.65,39.69,39.64,39.69,5000.0,35.8852,35.9214,35.8762,35.9214,5000.0
2011-06-21 14:45:00,39.7,39.71,39.63,39.65,12600.0,35.9305,35.9395,35.8671,35.8852,12600.0
2011-06-21 14:50:00,39.65,39.65,39.58,39.65,17000.0,35.8852,35.8852,35.8219,35.8852,17000.0
2011-06-21 14:55:00,39.65,39.7,39.65,39.69,9400.0,35.8852,35.9305,35.8852,35.9214,9400.0
2011-06-21 15:00:00,39.7,39.71,39.64,39.66,17800.0,35.9305,35.9395,35.8762,35.8943,17800.0
2011-06-21 15:05:00,39.66,39.67,39.64,39.65,9000.0,35.8943,35.9033,35.8762,35.8852,9000.0
2011-06-21 15:10:00,39.65,39.69,39.65,39.67,8600.0,35.8852,35.9214,35.8852,35.9033,8600.0
2011-06-21 15:15:00,39.67,39.69,39.65,39.65,14000.0,35.9033,35.9214,35.8852,35.8852,14000.0
2011-06-21 15:20:00,39.66,39.67,39.61,39.67,14800.0,35.8943,35.9033,35.849,35.9033,14800.0
2011-06-21 15:25:00,39.66,39.66,39.61,39.62,15900.0,35.8943,35.8943,35.849,35.8581,15900.0
2011-06-21 15:30:00,39.61,39.63,39.57,39.58,27800.0,35.849,35.8671,35.8128,35.8219,27800.0
2011-06-21 15:35:00,39.58,39.61,39.58,39.59,16000.0,35.8219,35.849,35.8219,35.8309,16000.0
2011-06-21 15:40:00,39.59,39.6,39.53,39.56,29600.0,35.8309,35.84,35.7766,35.8038,29600.0
2011-06-21 15:45:00,39.57,39.66,39.56,39.64,41200.0,35.8128,35.8943,35.8038,35.8762,41200.0
2011-06-21 15:50:00,39.64,39.66,39.59,39.61,31900.0,35.8762,35.8943,35.8309,35.849,31900.0
2011-06-21 15:55:00,39.61,39.63,39.58,39.61,48900.0,35.849,35.8671,35.8219,35.849,48900.0
2011-06-22 09:30:00,39.3,39.3,38.92,38.92,28000.0,35.5685,35.5685,35.2245,35.2245,28000.0
2011-06-22 09:35:00,38.92,39.1,38.92,39.05,7800.0,35.2245,35.3875,35.2245,35.3422,7800.0
2011-06-22 09:40:00,39.06,39.24,39.04,39.17,7500.0,35.3513,35.5142,35.3332,35.4508,7500.0
2011-06-22 09:45:00,39.16,39.34,39.15,39.25,5800.0,35.4418,35.6047,35.4327,35.5232,5800.0
2011-06-22 09:50:00,39.23,39.28,39.19,39.24,6900.0,35.5051,35.5504,35.4689,35.5142,6900.0
2011-06-22 09:55:00,39.25,39.38,39.25,39.36,9100.0,35.5232,35.6409,35.5232,35.6228,9100.0
2011-06-22 10:00:00,39.34,39.41,39.32,39.41,10900.0,35.6047,35.668,35.5866,35.668,10900.0
2011-06-22 10:05:00,39.38,39.57,39.38,39.57,16000.0,35.6409,35.8128,35.6409,35.8128,16000.0
2011-06-22 10:10:00,39.57,39.57,39.45,39.45,9200.0,35.8128,35.8128,35.7042,35.7042,9200.0
2011-06-22 10:15:00,39.43,39.43,39.31,39.33,10400.0,35.6861,35.6861,35.5775,35.5956,10400.0
2011-06-22 10:20:00,39.32,39.38,39.3,39.38,4700.0,35.5866,35.6409,35.5685,35.6409,4700.0
2011-06-22 10:25:00,39.38,39.46,39.38,39.46,27200.0,35.6409,35.7133,35.6409,35.7133,27200.0
2011-06-22 10:30:00,39.46,39.48,39.44,39.48,4200.0,35.7133,35.7314,35.6952,35.7314,4200.0
2011-06-22 10:35:00,39.47,39.5,39.44,39.45,7600.0,35.7223,35.7495,35.6952,35.7042,7600.0
2011-06-22 10:40:00,39.46,39.49,39.44,39.46,4600.0,35.7133,35.7404,35.6952,35.7133,4600.0
2011-06-22 10:45:00,39.48,39.52,39.48,39.5,4600.0,35.7314,35.7676,35.7314,35.7495,4600.0
2011-06-22 10:50:00,39.48,39.51,39.45,39.49,8900.0,35.7314,35.7585,35.7042,35.7404,8900.0
2011-06-22 10:55:00,39.52,39.56,39.48,39.56,6600.0,35.7676,35.8038,35.7314,35.8038,6600.0
2011-06-22 11:00:00,39.54,39.54,39.48,39.5,6900.0,35.7857,35.7857,35.7314,35.7495,6900.0
2011-06-22 11:05:00,39.5,39.5,39.44,39.44,2900.0,35.7495,35.7495,35.6952,35.6952,2900.0
2011-06-22 11:10:00,39.46,39.48,39.46,39.46,2800.0,35.7133,35.7314,35.7133,35.7133,2800.0
2011-06-22 11:15:00,39.46,39.5,39.46,39.49,2300.0,35.7133,35.7495,35.7133,35.7404,2300.0
2011-06-22 11:20:00,39.51,39.53,39.48,39.53,7700.0,35.7585,35.7766,35.7314,35.7766,7700.0
2011-06-22 11:25:00,39.53,39.56,39.51,39.56,8100.0,35.7766,35.8038,35.7585,35.8038,8100.0
2011-06-22 11:30:00,39.57,39.64,39.55,39.64,16800.0,35.8128,35.8762,35.7947,35.8762,16800.0
2011-06-22 11:35:00,39.63,39.67,39.63,39.66,7700.0,35.8671,35.9033,35.8671,35.8943,7700.0
2011-06-22 11:40:00,39.66,39.66,39.58,39.62,3400.0,35.8943,35.8943,35.8219,35.8581,3400.0
2011-06-22 11:45:00,39.61,39.62,39.58,39.61,1800.0,35.849,35.8581,35.8219,35.849,1800.0
2011-06-22 11:50:00,39.6,39.62,39.59,39.61,2200.0,35.84,35.8581,35.8309,35.849,2200.0
2011-06-22 11:55:00,39.62,39.62,39.6,39.61,3600.0,35.8581,35.8581,35.84,35.849,3600.0
2011-06-22 12:00:00,39.58,39.59,39.5,39.51,8900.0,35.8219,35.8309,35.7495,35.7585,8900.0
2011-06-22 12:05:00,39.52,39.52,39.5,39.5,2200.0,35.7676,35.7676,35.7495,35.7495,2200.0
2011-06-22 12:10:00,39.51,39.53,39.51,39.52,3600.0,35.7585,35.7766,35.7585,35.7676,3600.0
2011-06-22 12:15:00,39.52,39.55,39.5,39.51,6000.0,35.7676,35.7947,35.7495,35.7585,6000.0
2011-06-22 12:20:00,39.51,39.51,39.45,39.45,4400.0,35.7585,35.7585,35.7042,35.7042,4400.0
2011-06-22 12:25:00,39.46,39.49,39.44,39.49,9500.0,35.7133,35.7404,35.6952,35.7404,9500.0
2011-06-22 12:30:00,39.49,39.49,39.43,39.43,5700.0,35.7404,35.7404,35.6861,35.6861,5700.0
2011-06-22 12:35:00,39.4,39.42,39.36,39.41,6500.0,35.659,35.6771,35.6228,35.668,6500.0
2011-06-22 12:40:00,39.42,39.48,39.42,39.46,8900.0,35.6771,35.7314,35.6771,35.7133,8900.0
2011-06-22 12:45:00,39.48,39.52,39.48,39.49,4600.0,35.7314,35.7676,35.7314,35.7404,4600.0
2011-06-22 12:50:00,39.49,39.57,39.49,39.52,6200.0,35.7404,35.8128,35.7404,35.7676,6200.0
2011-06-22 12:55:00,39.51,39.53,39.51,39.53,1300.0,35.7585,35.7766,35.7585,35.7766,1300.0
2011-06-22 13:00:00,39.52,39.54,39.49,39.54,6300.0,35.7676,35.7857,35.7404,35.7857,6300.0
2011-06-22 13:05:00,39.54,39.61,39.54,39.61,5500.0,35.7857,35.849,35.7857,35.849,5500.0
2011-06-22 13:10:00,39.6,39.6,39.5,39.53,14600.0,35.84,35.84,35.7495,35.7766,14600.0
2011-06-22 13:15:00,39.53,39.57,39.53,39.56,1400.0,35.7766,35.8128,35.7766,35.8038,1400.0
2011-06-22 13:20:00,39.56,39.58,39.51,39.51,4400.0,35.8038,35.8219,35.7585,35.7585,4400.0
2011-06-22 13:25:00,39.51,39.52,39.49,39.49,7000.0,35.7585,35.7676,35.7404,35.7404,7000.0
2011-06-22 13:30:00,39.51,39.53,39.48,39.53,8600.0,35.7585,35.7766,35.7314,35.7766,8600.0
2011-06-22 13:35:00,39.54,39.55,39.54,39.54,3100.0,35.7857,35.7947,35.7857,35.7857,3100.0
2011-06-22 13:40:00,39.54,39.55,39.53,39.54,1800.0,35.7857,35.7947,35.7766,35.7857,1800.0
2011-06-22 13:45:00,39.54,39.54,39.51,39.51,3000.0,35.7857,35.7857,35.7585,35.7585,3000.0
2011-06-22 13:50:00,39.51,39.52,39.5,39.52,2100.0,35.7585,35.7676,35.7495,35.7676,2100.0
2011-06-22 13:55:00,39.53,39.56,39.53,39.53,3400.0,35.7766,35.8038,35.7766,35.7766,3400.0
2011-06-22 14:00:00,39.53,39.56,39.49,39.49,8300.0,35.7766,35.8038,35.7404,35.7404,8300.0
2011-06-22 14:05:00,39.49,39.54,39.44,39.53,13100.0,35.7404,35.7857,35.6952,35.7766,13100.0
2011-06-22 14:10:00,39.53,39.53,39.49,39.53,2300.0,35.7766,35.7766,35.7404,35.7766,2300.0
2011-06-22 14:15:00,39.52,39.54,39.46,39.47,4000.0,35.7676,35.7857,35.7133,35.7223,4000.0
2011-06-22 14:20:00,39.47,39.54,39.46,39.5,9100.0,35.7223,35.7857,35.7133,35.7495,9100.0
2011-06-22 14:25:00,39.5,39.56,39.42,39.43,11900.0,35.7495,35.8038,35.6771,35.6861,11900.0
2011-06-22 14:30:00,39.43,39.45,39.4,39.42,5900.0,35.6861,35.7042,35.659,35.6771,5900.0
2011-06-22 14:35:00,39.42,39.42,39.33,39.33,6900.0,35.6771,35.6771,35.5956,35.5956,6900.0
2011-06-22 14:40:00,39.34,39.35,39.3,39.32,7900.0,35.6047,35.6137,35.5685,35.5866,7900.0
2011-06-22 14:45:00,39.32,39.39,39.32,39.39,5100.0,35.5866,35.6499,35.5866,35.6499,5100.0
2011-06-22 14:50:00,39.39,39.41,39.28,39.29,7600.0,35.6499,35.668,35.5504,35.5594,7600.0
2011-06-22 14:55:00,39.29,39.29,39.22,39.26,9600.0,35.5594,35.5594,35.4961,35.5323,9600.0
2011-06-22 15:00:00,39.27,39.31,39.26,39.29,9400.0,35.5413,35.5775,35.5323,35.5594,9400.0
2011-06-22 15:05:00,39.29,39.35,39.25,39.35,5500.0,35.5594,35.6137,35.5232,35.6137,5500.0
2011-06-22 15:10:00,39.35,39.37,39.32,39.33,7400.0,35.6137,35.6318,35.5866,35.5956,7400.0
2011-06-22 15:15:00,39.32,39.33,39.29,39.3,9300.0,35.5866,35.5956,35.5594,35.5685,9300.0
2011-06-22 15:20:00,39.31,39.35,39.29,39.34,13400.0,35.5775,35.6137,35.5594,35.6047,13400.0
2011-06-22 15:25:00,39.33,39.33,39.27,39.31,10500.0,35.5956,35.5956,35.5413,35.5775,10500.0
2011-06-22 15:30:00,39.31,39.31,39.22,39.24,15500.0,35.5775,35.5775,35.4961,35.5142,15500.0
2011-06-22 15:35:00,39.24,39.28,39.21,39.23,15600.0,35.5142,35.5504,35.487,35.5051,15600.0
2011-06-22 15:40:00,39.21,39.23,39.15,39.15,16400.0,35.487,35.5051,35.4327,35.4327,16400.0
2011-06-22 15:45:00,39.14,39.22,39.13,39.17,24300.0,35.4237,35.4961,35.4146,35.4508,24300.0
2011-06-22 15:50:00,39.17,39.22,39.14,39.16,26200.0,35.4508,35.4961,35.4237,35.4418,26200.0
2011-06-22 15:55:00,39.16,39.16,39.07,39.1,49700.0,35.4418,35.4418,35.3603,35.3875,49700.0
2011-06-23 09:30:00,38.41,38.44,38.01,38.01,33100.0,34.763,34.7901,34.401,34.401,33100.0
2011-06-23 09:35:00,38.01,38.13,37.96,38.04,25300.0,34.401,34.5096,34.3557,34.4281,25300.0
2011-06-23 09:40:00,38.04,38.06,37.71,37.75,28000.0,34.4281,34.4462,34.1294,34.1656,28000.0
2011-06-23 09:45:00,37.76,37.92,37.68,37.75,43500.0,34.1747,34.3195,34.1023,34.1656,43500.0
2011-06-23 09:50:00,37.78,37.79,37.7,37.73,36200.0,34.1928,34.2018,34.1204,34.1475,36200.0
2011-06-23 09:55:00,37.7,37.85,37.7,37.82,41500.0,34.1204,34.2561,34.1204,34.229,41500.0
2011-06-23 10:00:00,37.83,38.03,37.79,38.02,31600.0,34.238,34.4191,34.2018,34.41,31600.0
2011-06-23 10:05:00,38.02,38.11,37.95,38.1,21800.0,34.41,34.4915,34.3466,34.4824,21800.0
2011-06-23 10:10:00,38.12,38.16,38.04,38.05,32300.0,34.5005,34.5367,34.4281,34.4372,32300.0
2011-06-23 10:15:00,38.05,38.05,37.9,37.91,24000.0,34.4372,34.4372,34.3014,34.3104,24000.0
2011-06-23 10:20:00,37.92,37.95,37.81,37.93,29800.0,34.3195,34.3466,34.2199,34.3285,29800.0
2011-06-23 10:25:00,37.93,38.12,37.87,38.08,17500.0,34.3285,34.5005,34.2742,34.4643,17500.0
2011-06-23 10:30:00,38.07,38.15,37.99,38.02,21800.0,34.4553,34.5277,34.3828,34.41,21800.0
2011-06-23 10:35:00,38.02,38.1,37.96,38.1,26500.0,34.41,34.4824,34.3557,34.4824,26500.0
2011-06-23 10:40:00,38.08,38.12,37.98,38.0,22000.0,34.4643,34.5005,34.3738,34.3919,22000.0
2011-06-23 10:45:00,38.0,38.01,37.9,37.92,26200.0,34.3919,34.401,34.3014,34.3195,26200.0
2011-06-23 10:50:00,37.92,37.98,37.87,37.89,27400.0,34.3195,34.3738,34.2742,34.2923,27400.0
2011-06-23 10:55:00,37.89,37.93,37.88,37.92,13900.0,34.2923,34.3285,34.2833,34.3195,13900.0
2011-06-23 11:00:00,37.91,37.95,37.89,37.91,22400.0,34.3104,34.3466,34.2923,34.3104,22400.0
2011-06-23 11:05:00,37.91,37.94,37.87,37.92,16200.0,34.3104,34.3376,34.2742,34.3195,16200.0
2011-06-23 11:10:00,37.93,37.96,37.84,37.89,27300.0,34.3285,34.3557,34.2471,34.2923,27300.0
2011-06-23 11:15:00,37.86,37.92,37.83,37.89,27300.0,34.2652,34.3195,34.238,34.2923,27300.0
2011-06-23 11:20:00,37.89,37.92,37.89,37.9,18900.0,34.2923,34.3195,34.2923,34.3014,18900.0
2011-06-23 11:25:00,37.9,37.95,37.9,37.94,24900.0,34.3014,34.3466,34.3014,34.3376,24900.0
2011-06-23 11:30:00,37.93,37.95,37.9,37.95,10600.0,34.3285,34.3466,34.3014,34.3466,10600.0
2011-06-23 11:35:00,37.95,37.96,37.88,37.9,21900.0,34.3466,34.3557,34.2833,34.3014,21900.0
2011-06-23 11:40:00,37.9,37.91,37.86,37.9,19800.0,34.3014,34.3104,34.2652,34.3014,19800.0
2011-06-23 11:45:00,37.88,37.92,37.87,37.88,7700.0,34.2833,34.3195,34.2742,34.2833,7700.0
2011-06-23 11:50:00,37.88,37.94,37.88,37.93,16300.0,34.2833,34.3376,34.2833,34.3285,16300.0
2011-06-23 11:55:00,37.93,37.98,37.92,37.95,18400.0,34.3285,34.3738,34.3195,34.3466,18400.0
2011-06-23 12:00:00,37.94,37.98,37.91,37.94,22000.0,34.3376,34.3738,34.3104,34.3376,22000.0
2011-06-23 12:05:00,37.94,37.95,37.88,37.9,11800.0,34.3376,34.3466,34.2833,34.3014,11800.0
2011-06-23 12:10:00,37.9,37.92,37.89,37.92,10500.0,34.3014,34.3195,34.2923,34.3195,10500.0
2011-06-23 12:15:00,37.92,37.96,37.89,37.93,28900.0,34.3195,34.3557,34.2923,34.3285,28900.0
2011-06-23 12:20:00,37.93,37.97,37.9,37.91,16800.0,34.3285,34.3647,34.3014,34.3104,16800.0
2011-06-23 12:25:00,37.91,37.91,37.82,37.86,17800.0,34.3104,34.3104,34.229,34.2652,17800.0
2011-06-23 12:30:00,37.85,37.89,37.83,37.87,12200.0,34.2561,34.2923,34.238,34.2742,12200.0
2011-06-23 12:35:00,37.86,37.93,37.86,37.93,11500.0,34.2652,34.3285,34.2652,34.3285,11500.0
2011-06-23 12:40:00,37.93,37.97,37.91,37.94,21800.0,34.3285,34.3647,34.3104,34.3376,21800.0
2011-06-23 12:45:00,37.94,37.98,37.93,37.97,7700.0,34.3376,34.3738,34.3285,34.3647,7700.0
2011-06-23 12:50:00,37.98,38.1,37.98,38.02,34800.0,34.3738,34.4824,34.3738,34.41,34800.0
2011-06-23 12:55:00,38.02,38.06,38.0,38.06,7900.0,34.41,34.4462,34.3919,34.4462,7900.0
2011-06-23 13:00:00,38.07,38.15,38.07,38.15,10400.0,34.4553,34.5277,34.4553,34.5277,10400.0
2011-06-23 13:05:00,38.15,38.21,38.15,38.18,6900.0,34.5277,34.582,34.5277,34.5548,6900.0
2011-06-23 13:10:00,38.18,38.2,38.13,38.14,9600.0,34.5548,34.5729,34.5096,34.5186,9600.0
2011-06-23 13:15:00,38.13,38.13,38.09,38.09,9500.0,34.5096,34.5096,34.4734,34.4734,9500.0
2011-06-23 13:20:00,38.1,38.13,38.09,38.1,7700.0,34.4824,34.5096,34.4734,34.4824,7700.0
2011-06-23 13:25:00,38.1,38.16,38.1,38.14,10500.0,34.4824,34.5367,34.4824,34.5186,10500.0
2011-06-23 13:30:00,38.14,38.26,38.14,38.25,5600.0,34.5186,34.6272,34.5186,34.6182,5600.0
2011-06-23 13:35:00,38.25,38.29,38.23,38.23,7300.0,34.6182,34.6544,34.6001,34.6001,7300.0
2011-06-23 13:40:00,38.23,38.23,38.19,38.2,6300.0,34.6001,34.6001,34.5639,34.5729,6300.0
2011-06-23 13:45:00,38.2,38.2,38.17,38.2,3800.0,34.5729,34.5729,34.5458,34.5729,3800.0
2011-06-23 13:50:00,38.2,38.23,38.16,38.16,8100.0,34.5729,34.6001,34.5367,34.5367,8100.0
2011-06-23 13:55:00,38.17,38.26,38.17,38.25,6900.0,34.5458,34.6272,34.5458,34.6182,6900.0
2011-06-23 14:00:00,38.26,38.27,38.1,38.1,10200.0,34.6272,34.6363,34.4824,34.4824,10200.0
2011-06-23 14:05:00,38.09,38.16,38.09,38.15,12400.0,34.4734,34.5367,34.4734,34.5277,12400.0
2011-06-23 14:10:00,38.16,38.19,38.09,38.09,5800.0,34.5367,34.5639,34.4734,34.4734,5800.0
2011-06-23 14:15:00,38.1,38.1,38.05,38.09,9800.0,34.4824,34.4824,34.4372,34.4734,9800.0
2011-06-23 14:20:00,38.09,38.15,38.07,38.14,12600.0,34.4734,34.5277,34.4553,34.5186,12600.0
2011-06-23 14:25:00,38.15,38.19,38.15,38.19,9400.0,34.5277,34.5639,34.5277,34.5639,9400.0
2011-06-23 14:30:00,38.18,38.23,38.18,38.19,7500.0,34.5548,34.6001,34.5548,34.5639,7500.0
2011-06-23 14:35:00,38.19,38.22,38.1,38.1,9800.0,34.5639,34.591,34.4824,34.4824,9800.0
2011-06-23 14:40:00,38.1,38.1,38.03,38.07,50400.0,34.4824,34.4824,34.4191,34.4553,50400.0
2011-06-23 14:45:00,38.07,38.09,38.01,38.09,36000.0,34.4553,34.4734,34.401,34.4734,36000.0
2011-06-23 14:50:00,38.09,38.16,38.07,38.14,6300.0,34.4734,34.5367,34.4553,34.5186,6300.0
2011-06-23 14:55:00,38.14,38.55,38.13,38.55,25700.0,34.5186,34.8897,34.5096,34.8897,25700.0
2011-06-23 15:00:00,38.55,38.56,38.3,38.34,43500.0,34.8897,34.8987,34.6634,34.6996,43500.0
2011-06-23 15:05:00,38.36,38.55,38.31,38.44,57100.0,34.7177,34.8897,34.6725,34.7901,57100.0
2011-06-23 15:10:00,38.45,38.48,38.33,38.44,37400.0,34.7992,34.8263,34.6906,34.7901,37400.0
2011-06-23 15:15:00,38.45,38.59,38.43,38.51,45500.0,34.7992,34.9259,34.7811,34.8535,45500.0
2011-06-23 15:20:00,38.51,38.57,38.44,38.54,41200.0,34.8535,34.9078,34.7901,34.8806,41200.0
2011-06-23 15:25:00,38.55,38.57,38.4,38.4,23600.0,34.8897,34.9078,34.7539,34.7539,23600.0
2011-06-23 15:30:00,38.39,38.44,38.25,38.34,63100.0,34.7449,34.7901,34.6182,34.6996,63100.0
2011-06-23 15:35:00,38.33,38.42,38.32,38.4,50400.0,34.6906,34.772,34.6815,34.7539,50400.0
2011-06-23 15:40:00,38.39,38.56,38.38,38.43,47500.0,34.7449,34.8987,34.7358,34.7811,47500.0
2011-06-23 15:45:00,38.41,38.57,38.39,38.56,45700.0,34.763,34.9078,34.7449,34.8987,45700.0
2011-06-23 15:50:00,38.56,38.64,38.56,38.63,43100.0,34.8987,34.9711,34.8987,34.9621,43100.0
2011-06-23 15:55:00,38.63,38.66,38.6,38.64,59400.0,34.9621,34.9892,34.9349,34.9711,59400.0
2011-06-24 09:30:00,38.75,38.82,38.65,38.65,10000.0,35.0707,35.134,34.9802,34.9802,10000.0
2011-06-24 09:35:00,38.69,38.78,38.65,38.78,4100.0,35.0164,35.0978,34.9802,35.0978,4100.0
2011-06-24 09:40:00,38.78,38.85,38.71,38.79,11100.0,35.0978,35.1612,35.0345,35.1069,11100.0
2011-06-24 09:45:00,38.8,38.82,38.65,38.69,4800.0,35.1159,35.134,34.9802,35.0164,4800.0
2011-06-24 09:50:00,38.66,38.66,38.59,38.61,5200.0,34.9892,34.9892,34.9259,34.944,5200.0
2011-06-24 09:55:00,38.6,38.64,38.55,38.61,5400.0,34.9349,34.9711,34.8897,34.944,5400.0
2011-06-24 10:00:00,38.61,38.68,38.46,38.47,10900.0,34.944,35.0073,34.8082,34.8173,10900.0
2011-06-24 10:05:00,38.47,38.47,38.31,38.38,10900.0,34.8173,34.8173,34.6725,34.7358,10900.0
2011-06-24 10:10:00,38.38,38.38,38.15,38.19,11000.0,34.7358,34.7358,34.5277,34.5639,11000.0
2011-06-24 10:15:00,38.17,38.23,38.15,38.17,18500.0,34.5458,34.6001,34.5277,34.5458,18500.0
2011-06-24 10:20:00,38.16,38.2,38.11,38.13,11100.0,34.5367,34.5729,34.4915,34.5096,11100.0
2011-06-24 10:25:00,38.13,38.14,38.02,38.1,14000.0,34.5096,34.5186,34.41,34.4824,14000.0
2011-06-24 10:30:00,38.09,38.22,38.05,38.19,18100.0,34.4734,34.591,34.4372,34.5639,18100.0
2011-06-24 10:35:00,38.21,38.26,38.19,38.24,11400.0,34.582,34.6272,34.5639,34.6091,11400.0
2011-06-24 10:40:00,38.26,38.3,38.19,38.2,7600.0,34.6272,34.6634,34.5639,34.5729,7600.0
2011-06-24 10:45:00,38.2,38.22,38.1,38.11,9400.0,34.5729,34.591,34.4824,34.4915,9400.0
2011-06-24 10:50:00,38.11,38.18,38.07,38.18,18900.0,34.4915,34.5548,34.4553,34.5548,18900.0
2011-06-24 10:55:00,38.2,38.21,38.12,38.12,9200.0,34.5729,34.582,34.5005,34.5005,9200.0
2011-06-24 11:00:00,38.13,38.16,38.09,38.16,13500.0,34.5096,34.5367,34.4734,34.5367,13500.0
2011-06-24 11:05:00,38.16,38.18,38.1,38.17,12300.0,34.5367,34.5548,34.4824,34.5458,12300.0
2011-06-24 11:10:00,38.16,38.18,38.07,38.16,24300.0,34.5367,34.5548,34.4553,34.5367,24300.0
2011-06-24 11:15:00,38.15,38.22,38.15,38.22,4600.0,34.5277,34.591,34.5277,34.591,4600.0
2011-06-24 11:20:00,38.22,38.26,38.18,38.26,6300.0,34.591,34.6272,34.5548,34.6272,6300.0
2011-06-24 11:25:00,38.27,38.28,38.19,38.27,11200.0,34.6363,34.6453,34.5639,34.6363,11200.0
2011-06-24 11:30:00,38.27,38.27,38.2,38.2,3200.0,34.6363,34.6363,34.5729,34.5729,3200.0
2011-06-24 11:35:00,38.2,38.23,38.19,38.2,2600.0,34.5729,34.6001,34.5639,34.5729,2600.0
2011-06-24 11:40:00,38.2,38.29,38.2,38.29,7600.0,34.5729,34.6544,34.5729,34.6544,7600.0
2011-06-24 11:45:00,38.32,38.33,38.24,38.24,8700.0,34.6815,34.6906,34.6091,34.6091,8700.0
2011-06-24 11:50:00,38.24,38.24,38.2,38.2,2700.0,34.6091,34.6091,34.5729,34.5729,2700.0
2011-06-24 11:55:00,38.2,38.24,38.17,38.22,12100.0,34.5729,34.6091,34.5458,34.591,12100.0
2011-06-24 12:00:00,38.21,38.25,38.18,38.25,16500.0,34.582,34.6182,34.5548,34.6182,16500.0
2011-06-24 12:05:00,38.25,38.25,38.17,38.2,17400.0,34.6182,34.6182,34.5458,34.5729,17400.0
2011-06-24 12:10:00,38.18,38.21,38.15,38.21,20100.0,34.5548,34.582,34.5277,34.582,20100.0
2011-06-24 12:15:00,38.21,38.25,38.21,38.25,7600.0,34.582,34.6182,34.582,34.6182,7600.0
2011-06-24 12:20:00,38.25,38.27,38.24,38.25,5100.0,34.6182,34.6363,34.6091,34.6182,5100.0
2011-06-24 12:25:00,38.26,38.28,38.24,38.27,4400.0,34.6272,34.6453,34.6091,34.6363,4400.0
2011-06-24 12:30:00,38.26,38.28,38.25,38.28,3900.0,34.6272,34.6453,34.6182,34.6453,3900.0
2011-06-24 12:35:00,38.29,38.3,38.28,38.28,2800.0,34.6544,34.6634,34.6453,34.6453,2800.0
2011-06-24 12:40:00,38.28,38.29,38.27,38.28,3200.0,34.6453,34.6544,34.6363,34.6453,3200.0
2011-06-24 12:45:00,38.28,38.28,38.19,38.21,5700.0,34.6453,34.6453,34.5639,34.582,5700.0
2011-06-24 12:50:00,38.21,38.22,38.16,38.21,27700.0,34.582,34.591,34.5367,34.582,27700.0
2011-06-24 12:55:00,38.2,38.23,38.19,38.2,14300.0,34.5729,34.6001,34.5639,34.5729,14300.0
2011-06-24 13:00:00,38.2,38.21,38.17,38.18,22300.0,34.5729,34.582,34.5458,34.5548,22300.0
2011-06-24 13:05:00,38.17,38.24,38.17,38.24,20100.0,34.5458,34.6091,34.5458,34.6091,20100.0
2011-06-24 13:10:00,38.24,38.3,38.22,38.3,3200.0,34.6091,34.6634,34.591,34.6634,3200.0
2011-06-24 13:15:00,38.28,38.3,38.27,38.29,3200.0,34.6453,34.6634,34.6363,34.6544,3200.0
2011-06-24 13:20:00,38.3,38.31,38.25,38.29,9300.0,34.6634,34.6725,34.6182,34.6544,9300.0
2011-06-24 13:25:00,38.31,38.35,38.3,38.35,5700.0,34.6725,34.7087,34.6634,34.7087,5700.0
2011-06-24 13:30:00,38.35,38.35,38.26,38.26,3700.0,34.7087,34.7087,34.6272,34.6272,3700.0
2011-06-24 13:35:00,38.26,38.36,38.25,38.34,7900.0,34.6272,34.7177,34.6182,34.6996,7900.0
2011-06-24 13:40:00,38.35,38.38,38.31,38.36,2700.0,34.7087,34.7358,34.6725,34.7177,2700.0
2011-06-24 13:45:00,38.36,38.38,38.34,38.34,3300.0,34.7177,34.7358,34.6996,34.6996,3300.0
2011-06-24 13:50:00,38.36,38.41,38.36,38.36,2700.0,34.7177,34.763,34.7177,34.7177,2700.0
2011-06-24 13:55:00,38.34,38.35,38.31,38.34,2900.0,34.6996,34.7087,34.6725,34.6996,2900.0
2011-06-24 14:00:00,38.33,38.33,38.24,38.24,2500.0,34.6906,34.6906,34.6091,34.6091,2500.0
2011-06-24 14:05:00,38.22,38.23,38.2,38.2,9600.0,34.591,34.6001,34.5729,34.5729,9600.0
2011-06-24 14:10:00,38.21,38.25,38.19,38.2,17700.0,34.582,34.6182,34.5639,34.5729,17700.0
2011-06-24 14:15:00,38.2,38.25,38.19,38.23,7500.0,34.5729,34.6182,34.5639,34.6001,7500.0
2011-06-24 14:20:00,38.23,38.26,38.2,38.25,5200.0,34.6001,34.6272,34.5729,34.6182,5200.0
2011-06-24 14:25:00,38.26,38.35,38.25,38.34,28000.0,34.6272,34.7087,34.6182,34.6996,28000.0
2011-06-24 14:30:00,38.34,38.34,38.24,38.24,4900.0,34.6996,34.6996,34.6091,34.6091,4900.0
2011-06-24 14:35:00,38.24,38.24,38.18,38.21,18800.0,34.6091,34.6091,34.5548,34.582,18800.0
2011-06-24 14:40:00,38.21,38.25,38.2,38.25,4800.0,34.582,34.6182,34.5729,34.6182,4800.0
2011-06-24 14:45:00,38.25,38.27,38.22,38.22,2200.0,34.6182,34.6363,34.591,34.591,2200.0
2011-06-24 14:50:00,38.22,38.24,38.22,38.22,1900.0,34.591,34.6091,34.591,34.591,1900.0
2011-06-24 14:55:00,38.22,38.25,38.16,38.23,21500.0,34.591,34.6182,34.5367,34.6001,21500.0
2011-06-24 15:00:00,38.23,38.23,38.19,38.19,9300.0,34.6001,34.6001,34.5639,34.5639,9300.0
2011-06-24 15:05:00,38.18,38.23,38.18,38.19,18500.0,34.5548,34.6001,34.5548,34.5639,18500.0
2011-06-24 15:10:00,38.19,38.23,38.18,38.22,11000.0,34.5639,34.6001,34.5548,34.591,11000.0
2011-06-24 15:15:00,38.22,38.27,38.22,38.23,10800.0,34.591,34.6363,34.591,34.6001,10800.0
2011-06-24 15:20:00,38.23,38.23,38.18,38.19,10000.0,34.6001,34.6001,34.5548,34.5639,10000.0
2011-06-24 15:25:00,38.2,38.24,38.19,38.22,10700.0,34.5729,34.6091,34.5639,34.591,10700.0
2011-06-24 15:30:00,38.23,38.31,38.23,38.31,12200.0,34.6001,34.6725,34.6001,34.6725,12200.0
2011-06-24 15:35:00,38.31,38.35,38.3,38.34,40200.0,34.6725,34.7087,34.6634,34.6996,40200.0
2011-06-24 15:40:00,38.33,38.36,38.29,38.33,31300.0,34.6906,34.7177,34.6544,34.6906,31300.0
2011-06-24 15:45:00,38.33,38.37,38.27,38.31,44300.0,34.6906,34.7268,34.6363,34.6725,44300.0
2011-06-24 15:50:00,38.31,38.34,38.29,38.34,53600.0,34.6725,34.6996,34.6544,34.6996,53600.0
2011-06-24 15:55:00,38.34,38.37,38.3,38.31,65300.0,34.6996,34.7268,34.6634,34.6725,65300.0
2011-06-27 09:30:00,38.43,38.5,38.31,38.31,9200.0,34.7811,34.8444,34.6725,34.6725,9200.0
2011-06-27 09:35:00,38.31,38.31,38.01,38.01,8300.0,34.6725,34.6725,34.401,34.401,8300.0
2011-06-27 09:40:00,38.0,38.29,38.0,38.25,9000.0,34.3919,34.6544,34.3919,34.6182,9000.0
2011-06-27 09:45:00,38.24,38.3,38.24,38.3,7700.0,34.6091,34.6634,34.6091,34.6634,7700.0
2011-06-27 09:50:00,38.3,38.35,38.29,38.3,8600.0,34.6634,34.7087,34.6544,34.6634,8600.0
2011-06-27 09:55:00,38.32,38.33,38.18,38.21,4300.0,34.6815,34.6906,34.5548,34.582,4300.0
2011-06-27 10:00:00,38.25,38.3,38.19,38.3,4700.0,34.6182,34.6634,34.5639,34.6634,4700.0
2011-06-27 10:05:00,38.3,38.3,38.18,38.2,8100.0,34.6634,34.6634,34.5548,34.5729,8100.0
2011-06-27 10:10:00,38.21,38.34,38.19,38.3,6400.0,34.582,34.6996,34.5639,34.6634,6400.0
2011-06-27 10:15:00,38.29,38.38,38.27,38.38,6500.0,34.6544,34.7358,34.6363,34.7358,6500.0
2011-06-27 10:20:00,38.39,38.43,38.34,38.41,4100.0,34.7449,34.7811,34.6996,34.763,4100.0
2011-06-27 10:25:00,38.42,38.45,38.4,38.42,2900.0,34.772,34.7992,34.7539,34.772,2900.0
2011-06-27 10:30:00,38.45,38.45,38.31,38.31,9700.0,34.7992,34.7992,34.6725,34.6725,9700.0
2011-06-27 10:35:00,38.32,38.32,38.24,38.25,5800.0,34.6815,34.6815,34.6091,34.6182,5800.0
2011-06-27 10:40:00,38.24,38.33,38.24,38.33,2400.0,34.6091,34.6906,34.6091,34.6906,2400.0
2011-06-27 10:45:00,38.35,38.38,38.33,38.38,3800.0,34.7087,34.7358,34.6906,34.7358,3800.0
2011-06-27 10:50:00,38.37,38.38,38.28,38.28,3100.0,34.7268,34.7358,34.6453,34.6453,3100.0
2011-06-27 10:55:00,38.31,38.33,38.23,38.26,3800.0,34.6725,34.6906,34.6001,34.6272,3800.0
2011-06-27 11:00:00,38.27,38.3,38.27,38.28,3700.0,34.6363,34.6634,34.6363,34.6453,3700.0
2011-06-27 11:05:00,38.27,38.27,38.17,38.19,12500.0,34.6363,34.6363,34.5458,34.5639,12500.0
2011-06-27 11:10:00,38.19,38.26,38.19,38.26,5700.0,34.5639,34.6272,34.5639,34.6272,5700.0
2011-06-27 11:15:00,38.24,38.24,38.19,38.19,13000.0,34.6091,34.6091,34.5639,34.5639,13000.0
2011-06-27 11:20:00,38.2,38.22,38.19,38.19,13100.0,34.5729,34.591,34.5639,34.5639,13100.0
2011-06-27 11:25:00,38.2,38.25,38.2,38.24,2200.0,34.5729,34.6182,34.5729,34.6091,2200.0
2011-06-27 11:30:00,38.23,38.25,38.21,38.25,4100.0,34.6001,34.6182,34.582,34.6182,4100.0
2011-06-27 11:35:00,38.26,38.3,38.24,38.3,2100.0,34.6272,34.6634,34.6091,34.6634,2100.0
2011-06-27 11:40:00,38.29,38.29,38.2,38.25,33100.0,34.6544,34.6544,34.5729,34.6182,33100.0
2011-06-27 11:45:00,38.24,38.3,38.24,38.3,2700.0,34.6091,34.6634,34.6091,34.6634,2700.0
2011-06-27 11:50:00,38.3,38.36,38.29,38.29,2700.0,34.6634,34.7177,34.6544,34.6544,2700.0
2011-06-27 11:55:00,38.31,38.33,38.28,38.33,2200.0,34.6725,34.6906,34.6453,34.6906,2200.0
2011-06-27 12:00:00,38.34,38.35,38.3,38.32,3800.0,34.6996,34.7087,34.6634,34.6815,3800.0
2011-06-27 12:05:00,38.33,38.34,38.28,38.33,4000.0,34.6906,34.6996,34.6453,34.6906,4000.0
2011-06-27 12:10:00,38.34,38.34,38.31,38.33,4400.0,34.6996,34.6996,34.6725,34.6906,4400.0
2011-06-27 12:15:00,38.32,38.34,38.19,38.22,23300.0,34.6815,34.6996,34.5639,34.591,23300.0
2011-06-27 12:20:00,38.22,38.23,38.2,38.22,1600.0,34.591,34.6001,34.5729,34.591,1600.0
2011-06-27 12:25:00,38.23,38.32,38.23,38.32,5300.0,34.6001,34.6815,34.6001,34.6815,5300.0
2011-06-27 12:30:00,38.31,38.33,38.27,38.29,5200.0,34.6725,34.6906,34.6363,34.6544,5200.0
2011-06-27 12:35:00,38.29,38.33,38.28,38.28,3500.0,34.6544,34.6906,34.6453,34.6453,3500.0
2011-06-27 12:40:00,38.28,38.3,38.27,38.28,1900.0,34.6453,34.6634,34.6363,34.6453,1900.0
2011-06-27 12:45:00,38.28,38.31,38.27,38.27,2300.0,34.6453,34.6725,34.6363,34.6363,2300.0
2011-06-27 12:50:00,38.27,38.27,38.26,38.26,900.0,34.6363,34.6363,34.6272,34.6272,900.0
2011-06-27 12:55:00,38.26,38.27,38.2,38.21,2500.0,34.6272,34.6363,34.5729,34.582,2500.0
2011-06-27 13:00:00,38.22,38.22,38.19,38.21,26300.0,34.591,34.591,34.5639,34.582,26300.0
2011-06-27 13:05:00,38.2,38.25,38.2,38.25,7600.0,34.5729,34.6182,34.5729,34.6182,7600.0
2011-06-27 13:10:00,38.25,38.31,38.25,38.29,5700.0,34.6182,34.6725,34.6182,34.6544,5700.0
2011-06-27 13:15:00,38.29,38.29,38.27,38.28,3700.0,34.6544,34.6544,34.6363,34.6453,3700.0
2011-06-27 13:20:00,38.27,38.27,38.23,38.26,46000.0,34.6363,34.6363,34.6001,34.6272,46000.0
2011-06-27 13:25:00,38.26,38.26,38.22,38.25,33500.0,34.6272,34.6272,34.591,34.6182,33500.0
2011-06-27 13:30:00,38.25,38.26,38.23,38.25,5600.0,34.6182,34.6272,34.6001,34.6182,5600.0
2011-06-27 13:35:00,38.26,38.27,38.23,38.24,3700.0,34.6272,34.6363,34.6001,34.6091,3700.0
2011-06-27 13:40:00,38.24,38.25,38.17,38.18,5100.0,34.6091,34.6182,34.5458,34.5548,5100.0
2011-06-27 13:45:00,38.18,38.22,38.16,38.2,5600.0,34.5548,34.591,34.5367,34.5729,5600.0
2011-06-27 13:50:00,38.21,38.26,38.19,38.23,3500.0,34.582,34.6272,34.5639,34.6001,3500.0
2011-06-27 13:55:00,38.23,38.23,38.2,38.2,2500.0,34.6001,34.6001,34.5729,34.5729,2500.0
2011-06-27 14:00:00,38.2,38.35,38.2,38.31,11500.0,34.5729,34.7087,34.5729,34.6725,11500.0
2011-06-27 14:05:00,38.32,38.35,38.27,38.28,18800.0,34.6815,34.7087,34.6363,34.6453,18800.0
2011-06-27 14:10:00,38.28,38.31,38.27,38.27,20800.0,34.6453,34.6725,34.6363,34.6363,20800.0
2011-06-27 14:15:00,38.27,38.29,38.25,38.28,4400.0,34.6363,34.6544,34.6182,34.6453,4400.0
2011-06-27 14:20:00,38.27,38.3,38.26,38.29,3900.0,34.6363,34.6634,34.6272,34.6544,3900.0
2011-06-27 14:25:00,38.29,38.3,38.28,38.29,11100.0,34.6544,34.6634,34.6453,34.6544,11100.0
2011-06-27 14:30:00,38.3,38.3,38.28,38.29,2700.0,34.6634,34.6634,34.6453,34.6544,2700.0
2011-06-27 14:35:00,38.29,38.3,38.27,38.29,6200.0,34.6544,34.6634,34.6363,34.6544,6200.0
2011-06-27 14:40:00,38.28,38.3,38.25,38.25,9300.0,34.6453,34.6634,34.6182,34.6182,9300.0
2011-06-27 14:45:00,38.25,38.28,38.25,38.26,5600.0,34.6182,34.6453,34.6182,34.6272,5600.0
2011-06-27 14:50:00,38.27,38.28,38.24,38.24,9500.0,34.6363,34.6453,34.6091,34.6091,9500.0
2011-06-27 14:55:00,38.24,38.27,38.24,38.25,4100.0,34.6091,34.6363,34.6091,34.6182,4100.0
2011-06-27 15:00:00,38.26,38.27,38.25,38.27,3100.0,34.6272,34.6363,34.6182,34.6363,3100.0
2011-06-27 15:05:00,38.27,38.27,38.23,38.23,28200.0,34.6363,34.6363,34.6001,34.6001,28200.0
2011-06-27 15:10:00,38.23,38.29,38.22,38.29,23000.0,34.6001,34.6544,34.591,34.6544,23000.0
2011-06-27 15:15:00,38.29,38.3,38.25,38.29,12100.0,34.6544,34.6634,34.6182,34.6544,12100.0
2011-06-27 15:20:00,38.28,38.3,38.27,38.29,37200.0,34.6453,34.6634,34.6363,34.6544,37200.0
2011-06-27 15:25:00,38.29,38.36,38.29,38.35,21400.0,34.6544,34.7177,34.6544,34.7087,21400.0
2011-06-27 15:30:00,38.35,38.4,38.31,38.34,29200.0,34.7087,34.7539,34.6725,34.6996,29200.0
2011-06-27 15:35:00,38.35,38.36,38.25,38.26,67100.0,34.7087,34.7177,34.6182,34.6272,67100.0
2011-06-27 15:40:00,38.27,38.35,38.27,38.35,20100.0,34.6363,34.7087,34.6363,34.7087,20100.0
2011-06-27 15:45:00,38.34,38.34,38.26,38.29,74700.0,34.6996,34.6996,34.6272,34.6544,74700.0
2011-06-27 15:50:00,38.3,38.33,38.28,38.3,28900.0,34.6634,34.6906,34.6453,34.6634,28900.0
2011-06-27 15:55:00,38.29,38.31,38.22,38.26,82200.0,34.6544,34.6725,34.591,34.6272,82200.0
2011-06-28 09:30:00,38.39,38.51,38.3,38.5,24500.0,34.7449,34.8535,34.6634,34.8444,24500.0
2011-06-28 09:35:00,38.5,38.68,38.4,38.61,13000.0,34.8444,35.0073,34.7539,34.944,13000.0
2011-06-28 09:40:00,38.62,38.85,38.62,38.81,14400.0,34.953,35.1612,34.953,35.125,14400.0
2011-06-28 09:45:00,38.8,38.82,38.51,38.55,33500.0,35.1159,35.134,34.8535,34.8897,33500.0
2011-06-28 09:50:00,38.56,38.61,38.46,38.48,7000.0,34.8987,34.944,34.8082,34.8263,7000.0
2011-06-28 09:55:00,38.48,38.5,38.44,38.5,6100.0,34.8263,34.8444,34.7901,34.8444,6100.0
2011-06-28 10:00:00,38.48,38.56,38.48,38.55,7900.0,34.8263,34.8987,34.8263,34.8897,7900.0
2011-06-28 10:05:00,38.54,38.55,38.38,38.38,7800.0,34.8806,34.8897,34.7358,34.7358,7800.0
2011-06-28 10:10:00,38.43,38.56,38.41,38.48,8000.0,34.7811,34.8987,34.763,34.8263,8000.0
2011-06-28 10:15:00,38.5,38.59,38.46,38.46,7600.0,34.8444,34.9259,34.8082,34.8082,7600.0
2011-06-28 10:20:00,38.46,38.48,38.37,38.39,6400.0,34.8082,34.8263,34.7268,34.7449,6400.0
2011-06-28 10:25:00,38.4,38.42,38.34,38.4,13300.0,34.7539,34.772,34.6996,34.7539,13300.0
2011-06-28 10:30:00,38.39,38.52,38.39,38.49,45700.0,34.7449,34.8625,34.7449,34.8354,45700.0
2011-06-28 10:35:00,38.47,38.52,38.43,38.45,4800.0,34.8173,34.8625,34.7811,34.7992,4800.0
2011-06-28 10:40:00,38.45,38.48,38.44,38.46,7700.0,34.7992,34.8263,34.7901,34.8082,7700.0
2011-06-28 10:45:00,38.45,38.51,38.45,38.47,7100.0,34.7992,34.8535,34.7992,34.8173,7100.0
2011-06-28 10:50:00,38.44,38.5,38.37,38.5,7400.0,34.7901,34.8444,34.7268,34.8444,7400.0
2011-06-28 10:55:00,38.38,38.41,38.36,38.36,5800.0,34.7358,34.763,34.7177,34.7177,5800.0
2011-06-28 11:00:00,38.36,38.4,38.27,38.27,29800.0,34.7177,34.7539,34.6363,34.6363,29800.0
2011-06-28 11:05:00,38.29,38.35,38.27,38.34,7600.0,34.6544,34.7087,34.6363,34.6996,7600.0
2011-06-28 11:10:00,38.36,38.36,38.28,38.34,7600.0,34.7177,34.7177,34.6453,34.6996,7600.0
2011-06-28 11:15:00,38.34,38.36,38.27,38.28,5200.0,34.6996,34.7177,34.6363,34.6453,5200.0
2011-06-28 11:20:00,38.28,38.36,38.27,38.35,5800.0,34.6453,34.7177,34.6363,34.7087,5800.0
2011-06-28 11:25:00,38.37,38.38,38.32,38.32,6100.0,34.7268,34.7358,34.6815,34.6815,6100.0
2011-06-28 11:30:00,38.34,38.36,38.31,38.31,7500.0,34.6996,34.7177,34.6725,34.6725,7500.0
2011-06-28 11:35:00,38.32,38.33,38.28,38.28,4400.0,34.6815,34.6906,34.6453,34.6453,4400.0
2011-06-28 11:40:00,38.28,38.33,38.27,38.32,3900.0,34.6453,34.6906,34.6363,34.6815,3900.0
2011-06-28 11:45:00,38.31,38.37,38.3,38.33,4700.0,34.6725,34.7268,34.6634,34.6906,4700.0
2011-06-28 11:50:00,38.32,38.35,38.29,38.33,5800.0,34.6815,34.7087,34.6544,34.6906,5800.0
2011-06-28 11:55:00,38.33,38.33,38.29,38.31,5300.0,34.6906,34.6906,34.6544,34.6725,5300.0
2011-06-28 12:00:00,38.32,38.37,38.31,38.37,3900.0,34.6815,34.7268,34.6725,34.7268,3900.0
2011-06-28 12:05:00,38.36,38.38,38.32,38.32,53900.0,34.7177,34.7358,34.6815,34.6815,53900.0
2011-06-28 12:10:00,38.31,38.34,38.3,38.3,3100.0,34.6725,34.6996,34.6634,34.6634,3100.0
2011-06-28 12:15:00,38.31,38.37,38.3,38.35,2300.0,34.6725,34.7268,34.6634,34.7087,2300.0
2011-06-28 12:20:00,38.35,38.36,38.33,38.33,2500.0,34.7087,34.7177,34.6906,34.6906,2500.0
2011-06-28 12:25:00,38.33,38.33,38.3,38.31,3500.0,34.6906,34.6906,34.6634,34.6725,3500.0
2011-06-28 12:30:00,38.32,38.35,38.31,38.34,4500.0,34.6815,34.7087,34.6725,34.6996,4500.0
2011-06-28 12:35:00,38.37,38.4,38.37,38.39,2700.0,34.7268,34.7539,34.7268,34.7449,2700.0
2011-06-28 12:40:00,38.38,38.4,38.35,38.38,11500.0,34.7358,34.7539,34.7087,34.7358,11500.0
2011-06-28 12:45:00,38.38,38.43,38.38,38.43,3800.0,34.7358,34.7811,34.7358,34.7811,3800.0
2011-06-28 12:50:00,38.43,38.43,38.41,38.43,4400.0,34.7811,34.7811,34.763,34.7811,4400.0
2011-06-28 12:55:00,38.43,38.48,38.43,38.48,5600.0,34.7811,34.8263,34.7811,34.8263,5600.0
2011-06-28 13:00:00,38.47,38.5,38.45,38.49,4800.0,34.8173,34.8444,34.7992,34.8354,4800.0
2011-06-28 13:05:00,38.48,38.48,38.43,38.43,9800.0,34.8263,34.8263,34.7811,34.7811,9800.0
2011-06-28 13:10:00,38.44,38.44,38.41,38.41,1600.0,34.7901,34.7901,34.763,34.763,1600.0
2011-06-28 13:15:00,38.41,38.42,38.41,38.41,1900.0,34.763,34.772,34.763,34.763,1900.0
2011-06-28 13:20:00,38.4,38.41,38.38,38.41,25800.0,34.7539,34.763,34.7358,34.763,25800.0
2011-06-28 13:25:00,38.41,38.48,38.4,38.48,19200.0,34.763,34.8263,34.7539,34.8263,19200.0
2011-06-28 13:30:00,38.48,38.51,38.41,38.41,16300.0,34.8263,34.8535,34.763,34.763,16300.0
2011-06-28 13:35:00,38.41,38.44,38.41,38.44,3700.0,34.763,34.7901,34.763,34.7901,3700.0
2011-06-28 13:40:00,38.44,38.45,38.43,38.44,4800.0,34.7901,34.7992,34.7811,34.7901,4800.0
2011-06-28 13:45:00,38.45,38.45,38.43,38.44,9000.0,34.7992,34.7992,34.7811,34.7901,9000.0
2011-06-28 13:50:00,38.44,38.44,38.42,38.43,3200.0,34.7901,34.7901,34.772,34.7811,3200.0
2011-06-28 13:55:00,38.42,38.43,38.42,38.42,900.0,34.772,34.7811,34.772,34.772,900.0
2011-06-28 14:00:00,38.43,38.45,38.41,38.43,6700.0,34.7811,34.7992,34.763,34.7811,6700.0
2011-06-28 14:05:00,38.44,38.44,38.38,38.38,3400.0,34.7901,34.7901,34.7358,34.7358,3400.0
2011-06-28 14:10:00,38.38,38.43,38.38,38.4,2900.0,34.7358,34.7811,34.7358,34.7539,2900.0
2011-06-28 14:15:00,38.4,38.44,38.39,38.41,6900.0,34.7539,34.7901,34.7449,34.763,6900.0
2011-06-28 14:20:00,38.41,38.44,38.4,38.43,5000.0,34.763,34.7901,34.7539,34.7811,5000.0
2011-06-28 14:25:00,38.44,38.49,38.44,38.47,9300.0,34.7901,34.8354,34.7901,34.8173,9300.0
2011-06-28 14:30:00,38.48,38.5,38.46,38.49,8300.0,34.8263,34.8444,34.8082,34.8354,8300.0
2011-06-28 14:35:00,38.49,38.52,38.48,38.51,9300.0,34.8354,34.8625,34.8263,34.8535,9300.0
2011-06-28 14:40:00,38.51,38.53,38.48,38.48,14600.0,34.8535,34.8716,34.8263,34.8263,14600.0
2011-06-28 14:45:00,38.47,38.48,38.4,38.45,51400.0,34.8173,34.8263,34.7539,34.7992,51400.0
2011-06-28 14:50:00,38.44,38.49,38.44,38.47,14300.0,34.7901,34.8354,34.7901,34.8173,14300.0
2011-06-28 14:55:00,38.47,38.49,38.45,38.48,10500.0,34.8173,34.8354,34.7992,34.8263,10500.0
2011-06-28 15:00:00,38.48,38.49,38.45,38.49,7300.0,34.8263,34.8354,34.7992,34.8354,7300.0
2011-06-28 15:05:00,38.48,38.48,38.41,38.41,9300.0,34.8263,34.8263,34.763,34.763,9300.0
2011-06-28 15:10:00,38.43,38.43,38.4,38.4,10100.0,34.7811,34.7811,34.7539,34.7539,10100.0
2011-06-28 15:15:00,38.39,38.39,38.33,38.36,10400.0,34.7449,34.7449,34.6906,34.7177,10400.0
2011-06-28 15:20:00,38.35,38.4,38.35,38.38,14100.0,34.7087,34.7539,34.7087,34.7358,14100.0
2011-06-28 15:25:00,38.37,38.37,38.33,38.34,11100.0,34.7268,34.7268,34.6906,34.6996,11100.0
2011-06-28 15:30:00,38.33,38.39,38.3,38.38,37100.0,34.6906,34.7449,34.6634,34.7358,37100.0
2011-06-28 15:35:00,38.38,38.41,38.37,38.4,15400.0,34.7358,34.763,34.7268,34.7539,15400.0
2011-06-28 15:40:00,38.41,38.45,38.41,38.42,16300.0,34.763,34.7992,34.763,34.772,16300.0
2011-06-28 15:45:00,38.43,38.49,38.43,38.47,33100.0,34.7811,34.8354,34.7811,34.8173,33100.0
2011-06-28 15:50:00,38.47,38.5,38.39,38.41,67700.0,34.8173,34.8444,34.7449,34.763,67700.0
2011-06-28 15:55:00,38.41,38.47,38.41,38.47,72700.0,34.763,34.8173,34.763,34.8173,72700.0
2011-06-29 09:30:00,38.75,38.82,38.69,38.7,13700.0,35.0707,35.134,35.0164,35.0254,13700.0
2011-06-29 09:35:00,38.68,38.8,38.59,38.66,18300.0,35.0073,35.1159,34.9259,34.9892,18300.0
2011-06-29 09:40:00,38.66,38.74,38.6,38.63,10400.0,34.9892,35.0616,34.9349,34.9621,10400.0
2011-06-29 09:45:00,38.61,38.69,38.54,38.54,11300.0,34.944,35.0164,34.8806,34.8806,11300.0
2011-06-29 09:50:00,38.55,38.58,38.4,38.43,14300.0,34.8897,34.9168,34.7539,34.7811,14300.0
2011-06-29 09:55:00,38.42,38.42,38.32,38.36,7200.0,34.772,34.772,34.6815,34.7177,7200.0
2011-06-29 10:00:00,38.4,38.48,38.26,38.3,22800.0,34.7539,34.8263,34.6272,34.6634,22800.0
2011-06-29 10:05:00,38.29,38.33,38.2,38.3,16000.0,34.6544,34.6906,34.5729,34.6634,16000.0
2011-06-29 10:10:00,38.3,38.44,38.27,38.43,11100.0,34.6634,34.7901,34.6363,34.7811,11100.0
2011-06-29 10:15:00,38.44,38.49,38.41,38.44,14800.0,34.7901,34.8354,34.763,34.7901,14800.0
2011-06-29 10:20:00,38.43,38.48,38.41,38.44,6000.0,34.7811,34.8263,34.763,34.7901,6000.0
2011-06-29 10:25:00,38.45,38.5,38.43,38.5,8300.0,34.7992,34.8444,34.7811,34.8444,8300.0
2011-06-29 10:30:00,38.49,38.55,38.44,38.54,10400.0,34.8354,34.8897,34.7901,34.8806,10400.0
2011-06-29 10:35:00,38.53,38.56,38.5,38.55,8800.0,34.8716,34.8987,34.8444,34.8897,8800.0
2011-06-29 10:40:00,38.55,38.63,38.53,38.61,6000.0,34.8897,34.9621,34.8716,34.944,6000.0
2011-06-29 10:45:00,38.62,38.62,38.58,38.59,10700.0,34.953,34.953,34.9168,34.9259,10700.0
2011-06-29 10:50:00,38.58,38.59,38.53,38.59,16500.0,34.9168,34.9259,34.8716,34.9259,16500.0
2011-06-29 10:55:00,38.58,38.71,38.58,38.66,14300.0,34.9168,35.0345,34.9168,34.9892,14300.0
2011-06-29 11:00:00,38.66,38.68,38.63,38.64,11700.0,34.9892,35.0073,34.9621,34.9711,11700.0
2011-06-29 11:05:00,38.64,38.68,38.63,38.66,10000.0,34.9711,35.0073,34.9621,34.9892,10000.0
2011-06-29 11:10:00,38.67,38.68,38.6,38.66,5600.0,34.9983,35.0073,34.9349,34.9892,5600.0
2011-06-29 11:15:00,38.66,38.7,38.63,38.63,13600.0,34.9892,35.0254,34.9621,34.9621,13600.0
2011-06-29 11:20:00,38.63,38.64,38.58,38.6,11000.0,34.9621,34.9711,34.9168,34.9349,11000.0
2011-06-29 11:25:00,38.6,38.6,38.46,38.47,29900.0,34.9349,34.9349,34.8082,34.8173,29900.0
2011-06-29 11:30:00,38.48,38.51,38.43,38.43,19300.0,34.8263,34.8535,34.7811,34.7811,19300.0
2011-06-29 11:35:00,38.44,38.47,38.41,38.46,8500.0,34.7901,34.8173,34.763,34.8082,8500.0
2011-06-29 11:40:00,38.46,38.46,38.4,38.42,7000.0,34.8082,34.8082,34.7539,34.772,7000.0
2011-06-29 11:45:00,38.44,38.55,38.41,38.54,11700.0,34.7901,34.8897,34.763,34.8806,11700.0
2011-06-29 11:50:00,38.54,38.55,38.51,38.55,7400.0,34.8806,34.8897,34.8535,34.8897,7400.0
2011-06-29 11:55:00,38.55,38.58,38.53,38.56,4600.0,34.8897,34.9168,34.8716,34.8987,4600.0
2011-06-29 12:00:00,38.56,38.66,38.54,38.55,32300.0,34.8987,34.9892,34.8806,34.8897,32300.0
2011-06-29 12:05:00,38.55,38.58,38.52,38.53,84100.0,34.8897,34.9168,34.8625,34.8716,84100.0
2011-06-29 12:10:00,38.54,38.54,38.51,38.51,3500.0,34.8806,34.8806,34.8535,34.8535,3500.0
2011-06-29 12:15:00,38.52,38.53,38.49,38.49,8300.0,34.8625,34.8716,34.8354,34.8354,8300.0
2011-06-29 12:20:00,38.49,38.49,38.46,38.46,4800.0,34.8354,34.8354,34.8082,34.8082,4800.0
2011-06-29 12:25:00,38.48,38.5,38.41,38.45,8200.0,34.8263,34.8444,34.763,34.7992,8200.0
2011-06-29 12:30:00,38.43,38.45,38.33,38.37,22100.0,34.7811,34.7992,34.6906,34.7268,22100.0
2011-06-29 12:35:00,38.36,38.4,38.34,38.37,7800.0,34.7177,34.7539,34.6996,34.7268,7800.0
2011-06-29 12:40:00,38.37,38.37,38.33,38.37,4300.0,34.7268,34.7268,34.6906,34.7268,4300.0
2011-06-29 12:45:00,38.37,38.4,38.37,38.4,7300.0,34.7268,34.7539,34.7268,34.7539,7300.0
2011-06-29 12:50:00,38.4,38.45,38.35,38.45,271900.0,34.7539,34.7992,34.7087,34.7992,271900.0
2011-06-29 12:55:00,38.46,38.47,38.45,38.45,4900.0,34.8082,34.8173,34.7992,34.7992,4900.0
2011-06-29 13:00:00,38.46,38.5,38.42,38.49,23100.0,34.8082,34.8444,34.772,34.8354,23100.0
2011-06-29 13:05:00,38.48,38.5,38.48,38.5,3100.0,34.8263,34.8444,34.8263,34.8444,3100.0
2011-06-29 13:10:00,38.5,38.55,38.49,38.5,12500.0,34.8444,34.8897,34.8354,34.8444,12500.0
2011-06-29 13:15:00,38.51,38.51,38.48,38.48,6400.0,34.8535,34.8535,34.8263,34.8263,6400.0
2011-06-29 13:20:00,38.49,38.49,38.44,38.45,13200.0,34.8354,34.8354,34.7901,34.7992,13200.0
2011-06-29 13:25:00,38.45,38.45,38.4,38.4,9600.0,34.7992,34.7992,34.7539,34.7539,9600.0
2011-06-29 13:30:00,38.4,38.45,38.39,38.43,16600.0,34.7539,34.7992,34.7449,34.7811,16600.0
2011-06-29 13:35:00,38.45,38.47,38.43,38.46,6400.0,34.7992,34.8173,34.7811,34.8082,6400.0
2011-06-29 13:40:00,38.47,38.5,38.46,38.5,4900.0,34.8173,34.8444,34.8082,34.8444,4900.0
2011-06-29 13:45:00,38.5,38.54,38.49,38.51,11700.0,34.8444,34.8806,34.8354,34.8535,11700.0
2011-06-29 13:50:00,38.5,38.51,38.47,38.47,8600.0,34.8444,34.8535,34.8173,34.8173,8600.0
2011-06-29 13:55:00,38.48,38.51,38.47,38.5,7500.0,34.8263,34.8535,34.8173,34.8444,7500.0
2011-06-29 14:00:00,38.49,38.55,38.47,38.54,10500.0,34.8354,34.8897,34.8173,34.8806,10500.0
2011-06-29 14:05:00,38.53,38.54,38.46,38.5,9100.0,34.8716,34.8806,34.8082,34.8444,9100.0
2011-06-29 14:10:00,38.49,38.51,38.45,38.46,12100.0,34.8354,34.8535,34.7992,34.8082,12100.0
2011-06-29 14:15:00,38.46,38.49,38.45,38.47,26100.0,34.8082,34.8354,34.7992,34.8173,26100.0
2011-06-29 14:20:00,38.48,38.49,38.4,38.43,19600.0,34.8263,34.8354,34.7539,34.7811,19600.0
2011-06-29 14:25:00,38.42,38.51,38.42,38.51,16200.0,34.772,34.8535,34.772,34.8535,16200.0
2011-06-29 14:30:00,38.51,38.56,38.5,38.56,9200.0,34.8535,34.8987,34.8444,34.8987,9200.0
2011-06-29 14:35:00,38.56,38.58,38.54,38.56,5100.0,34.8987,34.9168,34.8806,34.8987,5100.0
2011-06-29 14:40:00,38.55,38.57,38.51,38.54,8800.0,34.8897,34.9078,34.8535,34.8806,8800.0
2011-06-29 14:45:00,38.54,38.61,38.54,38.56,13600.0,34.8806,34.944,34.8806,34.8987,13600.0
2011-06-29 14:50:00,38.57,38.65,38.57,38.59,18400.0,34.9078,34.9802,34.9078,34.9259,18400.0
2011-06-29 14:55:00,38.59,38.64,38.57,38.62,16700.0,34.9259,34.9711,34.9078,34.953,16700.0
2011-06-29 15:00:00,38.63,38.68,38.63,38.67,12300.0,34.9621,35.0073,34.9621,34.9983,12300.0
2011-06-29 15:05:00,38.67,38.67,38.59,38.59,32400.0,34.9983,34.9983,34.9259,34.9259,32400.0
2011-06-29 15:10:00,38.59,38.63,38.55,38.56,20700.0,34.9259,34.9621,34.8897,34.8987,20700.0
2011-06-29 15:15:00,38.55,38.55,38.48,38.52,16300.0,34.8897,34.8897,34.8263,34.8625,16300.0
2011-06-29 15:20:00,38.52,38.55,38.49,38.55,14300.0,34.8625,34.8897,34.8354,34.8897,14300.0
2011-06-29 15:25:00,38.55,38.6,38.52,38.54,22300.0,34.8897,34.9349,34.8625,34.8806,22300.0
2011-06-29 15:30:00,38.53,38.53,38.48,38.51,23500.0,34.8716,34.8716,34.8263,34.8535,23500.0
2011-06-29 15:35:00,38.5,38.56,38.5,38.55,18300.0,34.8444,34.8987,34.8444,34.8897,18300.0
2011-06-29 15:40:00,38.54,38.59,38.52,38.52,18700.0,34.8806,34.9259,34.8625,34.8625,18700.0
2011-06-29 15:45:00,38.52,38.54,38.48,38.5,41600.0,34.8625,34.8806,34.8263,34.8444,41600.0
2011-06-29 15:50:00,38.49,38.59,38.49,38.59,29600.0,34.8354,34.9259,34.8354,34.9259,29600.0
2011-06-29 15:55:00,38.58,38.59,38.52,38.56,64000.0,34.9168,34.9259,34.8625,34.8987,64000.0
2011-06-30 09:30:00,38.7,38.76,38.54,38.7,12300.0,35.0254,35.0797,34.8806,35.0254,12300.0
2011-06-30 09:35:00,38.54,38.58,38.41,38.47,14600.0,34.8806,34.9168,34.763,34.8173,14600.0
2011-06-30 09:40:00,38.47,38.63,38.43,38.56,20000.0,34.8173,34.9621,34.7811,34.8987,20000.0
2011-06-30 09:45:00,38.55,38.67,38.54,38.55,30100.0,34.8897,34.9983,34.8806,34.8897,30100.0
2011-06-30 09:50:00,38.55,38.61,38.5,38.52,16600.0,34.8897,34.944,34.8444,34.8625,16600.0
2011-06-30 09:55:00,38.54,38.63,38.53,38.56,15900.0,34.8806,34.9621,34.8716,34.8987,15900.0
2011-06-30 10:00:00,38.56,38.61,38.55,38.6,20300.0,34.8987,34.944,34.8897,34.9349,20300.0
2011-06-30 10:05:00,38.62,38.63,38.58,38.58,14300.0,34.953,34.9621,34.9168,34.9168,14300.0
2011-06-30 10:10:00,38.58,38.59,38.54,38.56,10000.0,34.9168,34.9259,34.8806,34.8987,10000.0
2011-06-30 10:15:00,38.55,38.56,38.53,38.56,16400.0,34.8897,34.8987,34.8716,34.8987,16400.0
2011-06-30 10:20:00,38.56,38.61,38.55,38.57,26900.0,34.8987,34.944,34.8897,34.9078,26900.0
2011-06-30 10:25:00,38.6,38.61,38.58,38.59,13000.0,34.9349,34.944,34.9168,34.9259,13000.0
2011-06-30 10:30:00,38.6,38.6,38.53,38.53,8400.0,34.9349,34.9349,34.8716,34.8716,8400.0
2011-06-30 10:35:00,38.55,38.62,38.55,38.55,17000.0,34.8897,34.953,34.8897,34.8897,17000.0
2011-06-30 10:40:00,38.55,38.74,38.5,38.71,281700.0,34.8897,35.0616,34.8444,35.0345,281700.0
2011-06-30 10:45:00,38.71,38.72,38.65,38.67,24500.0,35.0345,35.0435,34.9802,34.9983,24500.0
2011-06-30 10:50:00,38.67,38.71,38.67,38.68,14800.0,34.9983,35.0345,34.9983,35.0073,14800.0
2011-06-30 10:55:00,38.7,38.7,38.6,38.6,17900.0,35.0254,35.0254,34.9349,34.9349,17900.0
2011-06-30 11:00:00,38.61,38.64,38.57,38.62,30900.0,34.944,34.9711,34.9078,34.953,30900.0
2011-06-30 11:05:00,38.63,38.72,38.62,38.72,24300.0,34.9621,35.0435,34.953,35.0435,24300.0
2011-06-30 11:10:00,38.7,38.75,38.69,38.75,16900.0,35.0254,35.0707,35.0164,35.0707,16900.0
2011-06-30 11:15:00,38.75,38.77,38.67,38.68,44500.0,35.0707,35.0888,34.9983,35.0073,44500.0
2011-06-30 11:20:00,38.69,38.71,38.69,38.71,7500.0,35.0164,35.0345,35.0164,35.0345,7500.0
2011-06-30 11:25:00,38.71,38.73,38.69,38.69,10500.0,35.0345,35.0526,35.0164,35.0164,10500.0
2011-06-30 11:30:00,38.7,38.75,38.7,38.72,16500.0,35.0254,35.0707,35.0254,35.0435,16500.0
2011-06-30 11:35:00,38.7,38.74,38.69,38.71,13700.0,35.0254,35.0616,35.0164,35.0345,13700.0
2011-06-30 11:40:00,38.71,38.72,38.67,38.7,11600.0,35.0345,35.0435,34.9983,35.0254,11600.0
2011-06-30 11:45:00,38.7,38.7,38.68,38.7,11700.0,35.0254,35.0254,35.0073,35.0254,11700.0
2011-06-30 11:50:00,38.7,38.7,38.7,38.7,9300.0,35.0254,35.0254,35.0254,35.0254,9300.0
2011-06-30 11:55:00,38.7,38.7,38.68,38.69,7700.0,35.0254,35.0254,35.0073,35.0164,7700.0
2011-06-30 12:00:00,38.7,38.74,38.68,38.74,12900.0,35.0254,35.0616,35.0073,35.0616,12900.0
2011-06-30 12:05:00,38.74,38.79,38.73,38.79,10700.0,35.0616,35.1069,35.0526,35.1069,10700.0
2011-06-30 12:10:00,38.8,38.9,38.8,38.9,12100.0,35.1159,35.2064,35.1159,35.2064,12100.0
2011-06-30 12:15:00,38.9,38.94,38.9,38.94,7200.0,35.2064,35.2426,35.2064,35.2426,7200.0
2011-06-30 12:20:00,38.94,38.97,38.92,38.95,4600.0,35.2426,35.2698,35.2245,35.2517,4600.0
2011-06-30 12:25:00,38.95,39.0,38.95,38.97,8300.0,35.2517,35.297,35.2517,35.2698,8300.0
2011-06-30 12:30:00,38.97,38.97,38.91,38.92,5900.0,35.2698,35.2698,35.2155,35.2245,5900.0
2011-06-30 12:35:00,38.91,38.92,38.83,38.84,7700.0,35.2155,35.2245,35.1431,35.1521,7700.0
2011-06-30 12:40:00,38.84,38.84,38.78,38.79,8200.0,35.1521,35.1521,35.0978,35.1069,8200.0
2011-06-30 12:45:00,38.8,38.8,38.79,38.8,3300.0,35.1159,35.1159,35.1069,35.1159,3300.0
2011-06-30 12:50:00,38.79,38.8,38.78,38.78,12300.0,35.1069,35.1159,35.0978,35.0978,12300.0
2011-06-30 12:55:00,38.77,38.77,38.72,38.73,6100.0,35.0888,35.0888,35.0435,35.0526,6100.0
2011-06-30 13:00:00,38.73,38.73,38.7,38.72,33600.0,35.0526,35.0526,35.0254,35.0435,33600.0
2011-06-30 13:05:00,38.72,38.73,38.71,38.71,5200.0,35.0435,35.0526,35.0345,35.0345,5200.0
2011-06-30 13:10:00,38.71,38.71,38.68,38.71,11400.0,35.0345,35.0345,35.0073,35.0345,11400.0
2011-06-30 13:15:00,38.7,38.71,38.67,38.69,12700.0,35.0254,35.0345,34.9983,35.0164,12700.0
2011-06-30 13:20:00,38.69,38.72,38.69,38.7,39200.0,35.0164,35.0435,35.0164,35.0254,39200.0
2011-06-30 13:25:00,38.72,38.77,38.72,38.75,10600.0,35.0435,35.0888,35.0435,35.0707,10600.0
2011-06-30 13:30:00,38.74,38.74,38.67,38.67,13700.0,35.0616,35.0616,34.9983,34.9983,13700.0
2011-06-30 13:35:00,38.67,38.69,38.66,38.67,4500.0,34.9983,35.0164,34.9892,34.9983,4500.0
2011-06-30 13:40:00,38.65,38.66,38.64,38.65,13900.0,34.9802,34.9892,34.9711,34.9802,13900.0
2011-06-30 13:45:00,38.65,38.66,38.59,38.61,16100.0,34.9802,34.9892,34.9259,34.944,16100.0
2011-06-30 13:50:00,38.61,38.62,38.56,38.58,10900.0,34.944,34.953,34.8987,34.9168,10900.0
2011-06-30 13:55:00,38.58,38.66,38.58,38.66,274900.0,34.9168,34.9892,34.9168,34.9892,274900.0
2011-06-30 14:00:00,38.67,38.72,38.67,38.72,4800.0,34.9983,35.0435,34.9983,35.0435,4800.0
2011-06-30 14:05:00,38.72,38.73,38.7,38.73,5400.0,35.0435,35.0526,35.0254,35.0526,5400.0
2011-06-30 14:10:00,38.73,38.73,38.7,38.7,3600.0,35.0526,35.0526,35.0254,35.0254,3600.0
2011-06-30 14:15:00,38.69,38.71,38.68,38.7,13600.0,35.0164,35.0345,35.0073,35.0254,13600.0
2011-06-30 14:20:00,38.71,38.73,38.68,38.69,20800.0,35.0345,35.0526,35.0073,35.0164,20800.0
2011-06-30 14:25:00,38.69,38.69,38.65,38.65,7300.0,35.0164,35.0164,34.9802,34.9802,7300.0
2011-06-30 14:30:00,38.65,38.66,38.62,38.65,9100.0,34.9802,34.9892,34.953,34.9802,9100.0
2011-06-30 14:35:00,38.65,38.67,38.63,38.64,8800.0,34.9802,34.9983,34.9621,34.9711,8800.0
2011-06-30 14:40:00,38.63,38.64,38.62,38.63,9300.0,34.9621,34.9711,34.953,34.9621,9300.0
2011-06-30 14:45:00,38.63,38.63,38.54,38.54,182700.0,34.9621,34.9621,34.8806,34.8806,182700.0
2011-06-30 14:50:00,38.54,38.58,38.54,38.58,9100.0,34.8806,34.9168,34.8806,34.9168,9100.0
2011-06-30 14:55:00,38.57,38.61,38.57,38.59,10200.0,34.9078,34.944,34.9078,34.9259,10200.0
2011-06-30 15:00:00,38.58,38.58,38.52,38.52,9200.0,34.9168,34.9168,34.8625,34.8625,9200.0
2011-06-30 15:05:00,38.53,38.58,38.52,38.57,7000.0,34.8716,34.9168,34.8625,34.9078,7000.0
2011-06-30 15:10:00,38.57,38.57,38.53,38.55,6400.0,34.9078,34.9078,34.8716,34.8897,6400.0
2011-06-30 15:15:00,38.53,38.58,38.53,38.58,6900.0,34.8716,34.9168,34.8716,34.9168,6900.0
2011-06-30 15:20:00,38.58,38.61,38.58,38.6,11400.0,34.9168,34.944,34.9168,34.9349,11400.0
2011-06-30 15:25:00,38.61,38.62,38.58,38.59,16900.0,34.944,34.953,34.9168,34.9259,16900.0
2011-06-30 15:30:00,38.6,38.6,38.55,38.55,30500.0,34.9349,34.9349,34.8897,34.8897,30500.0
2011-06-30 15:35:00,38.55,38.57,38.54,38.57,29100.0,34.8897,34.9078,34.8806,34.9078,29100.0
2011-06-30 15:40:00,38.57,38.6,38.56,38.59,34100.0,34.9078,34.9349,34.8987,34.9259,34100.0
2011-06-30 15:45:00,38.61,38.65,38.48,38.54,92300.0,34.944,34.9802,34.8263,34.8806,92300.0
2011-06-30 15:50:00,38.55,38.55,38.5,38.52,51400.0,34.8897,34.8897,34.8444,34.8625,51400.0
2011-06-30 15:55:00,38.53,38.55,38.49,38.5,102700.0,34.8716,34.8897,34.8354,34.8444,102700.0
2011-07-01 09:30:00,38.65,38.65,38.3,38.3,24700.0,34.9802,34.9802,34.6634,34.6634,24700.0
2011-07-01 09:35:00,38.27,38.29,38.2,38.22,10300.0,34.6363,34.6544,34.5729,34.591,10300.0
2011-07-01 09:40:00,38.23,38.3,38.2,38.3,32500.0,34.6001,34.6634,34.5729,34.6634,32500.0
2011-07-01 09:45:00,38.31,38.47,38.3,38.47,12800.0,34.6725,34.8173,34.6634,34.8173,12800.0
2011-07-01 09:50:00,38.45,38.54,38.45,38.51,7800.0,34.7992,34.8806,34.7992,34.8535,7800.0
2011-07-01 09:55:00,38.53,38.6,38.5,38.51,11100.0,34.8716,34.9349,34.8444,34.8535,11100.0
2011-07-01 10:00:00,38.54,38.9,38.54,38.87,27500.0,34.8806,35.2064,34.8806,35.1793,27500.0
2011-07-01 10:05:00,38.85,38.87,38.75,38.87,17200.0,35.1612,35.1793,35.0707,35.1793,17200.0
2011-07-01 10:10:00,38.86,39.0,38.86,38.99,46500.0,35.1702,35.297,35.1702,35.2879,46500.0
2011-07-01 10:15:00,39.0,39.06,38.97,39.0,22100.0,35.297,35.3513,35.2698,35.297,22100.0
2011-07-01 10:20:00,38.98,39.14,38.98,39.12,19200.0,35.2788,35.4237,35.2788,35.4056,19200.0
2011-07-01 10:25:00,39.1,39.2,39.1,39.12,17200.0,35.3875,35.478,35.3875,35.4056,17200.0
2011-07-01 10:30:00,39.12,39.19,39.05,39.19,9900.0,35.4056,35.4689,35.3422,35.4689,9900.0
2011-07-01 10:35:00,39.19,39.35,39.19,39.35,10100.0,35.4689,35.6137,35.4689,35.6137,10100.0
2011-07-01 10:40:00,39.35,39.35,39.25,39.27,11800.0,35.6137,35.6137,35.5232,35.5413,11800.0
2011-07-01 10:45:00,39.27,39.27,39.12,39.15,26500.0,35.5413,35.5413,35.4056,35.4327,26500.0
2011-07-01 10:50:00,39.15,39.23,39.11,39.18,8100.0,35.4327,35.5051,35.3965,35.4599,8100.0
2011-07-01 10:55:00,39.17,39.18,39.07,39.07,13500.0,35.4508,35.4599,35.3603,35.3603,13500.0
2011-07-01 11:00:00,39.09,39.12,39.03,39.07,8000.0,35.3784,35.4056,35.3241,35.3603,8000.0
2011-07-01 11:05:00,39.06,39.15,39.06,39.13,6900.0,35.3513,35.4327,35.3513,35.4146,6900.0
2011-07-01 11:10:00,39.14,39.21,39.11,39.21,7500.0,35.4237,35.487,35.3965,35.487,7500.0
2011-07-01 11:15:00,39.21,39.26,39.21,39.24,6200.0,35.487,35.5323,35.487,35.5142,6200.0
2011-07-01 11:20:00,39.26,39.39,39.24,39.39,9700.0,35.5323,35.6499,35.5142,35.6499,9700.0
2011-07-01 11:25:00,39.39,39.46,39.36,39.46,7900.0,35.6499,35.7133,35.6228,35.7133,7900.0
2011-07-01 11:30:00,39.44,39.51,39.43,39.5,11500.0,35.6952,35.7585,35.6861,35.7495,11500.0
2011-07-01 11:35:00,39.49,39.5,39.42,39.42,6800.0,35.7404,35.7495,35.6771,35.6771,6800.0
2011-07-01 11:40:00,39.42,39.42,39.35,39.37,25200.0,35.6771,35.6771,35.6137,35.6318,25200.0
2011-07-01 11:45:00,39.35,39.43,39.35,39.43,9800.0,35.6137,35.6861,35.6137,35.6861,9800.0
2011-07-01 11:50:00,39.43,39.54,39.42,39.54,13200.0,35.6861,35.7857,35.6771,35.7857,13200.0
2011-07-01 11:55:00,39.54,39.56,39.54,39.56,9700.0,35.7857,35.8038,35.7857,35.8038,9700.0
2011-07-01 12:00:00,39.56,39.62,39.53,39.61,11900.0,35.8038,35.8581,35.7766,35.849,11900.0
2011-07-01 12:05:00,39.61,39.64,39.6,39.61,7800.0,35.849,35.8762,35.84,35.849,7800.0
2011-07-01 12:10:00,39.61,39.68,39.61,39.68,7900.0,35.849,35.9124,35.849,35.9124,7900.0
2011-07-01 12:15:00,39.68,39.68,39.57,39.59,6300.0,35.9124,35.9124,35.8128,35.8309,6300.0
2011-07-01 12:20:00,39.57,39.59,39.55,39.59,5400.0,35.8128,35.8309,35.7947,35.8309,5400.0
2011-07-01 12:25:00,39.58,39.66,39.58,39.66,6500.0,35.8219,35.8943,35.8219,35.8943,6500.0
2011-07-01 12:30:00,39.66,39.66,39.57,39.59,5200.0,35.8943,35.8943,35.8128,35.8309,5200.0
2011-07-01 12:35:00,39.57,39.61,39.56,39.61,5600.0,35.8128,35.849,35.8038,35.849,5600.0
2011-07-01 12:40:00,39.62,39.64,39.58,39.58,6700.0,35.8581,35.8762,35.8219,35.8219,6700.0
2011-07-01 12:45:00,39.59,39.6,39.58,39.59,6100.0,35.8309,35.84,35.8219,35.8309,6100.0
2011-07-01 12:50:00,39.58,39.58,39.52,39.52,13300.0,35.8219,35.8219,35.7676,35.7676,13300.0
2011-07-01 12:55:00,39.52,39.57,39.52,39.57,6300.0,35.7676,35.8128,35.7676,35.8128,6300.0
2011-07-01 13:00:00,39.56,39.64,39.56,39.64,5700.0,35.8038,35.8762,35.8038,35.8762,5700.0
2011-07-01 13:05:00,39.64,39.73,39.62,39.72,11700.0,35.8762,35.9576,35.8581,35.9486,11700.0
2011-07-01 13:10:00,39.73,39.76,39.7,39.75,17900.0,35.9576,35.9848,35.9305,35.9757,17900.0
2011-07-01 13:15:00,39.76,39.78,39.75,39.75,12000.0,35.9848,36.0029,35.9757,35.9757,12000.0
2011-07-01 13:20:00,39.76,39.79,39.76,39.79,7500.0,35.9848,36.0119,35.9848,36.0119,7500.0
2011-07-01 13:25:00,39.79,39.79,39.75,39.78,8100.0,36.0119,36.0119,35.9757,36.0029,8100.0
2011-07-01 13:30:00,39.78,39.78,39.64,39.64,11200.0,36.0029,36.0029,35.8762,35.8762,11200.0
2011-07-01 13:35:00,39.65,39.7,39.64,39.7,8000.0,35.8852,35.9305,35.8762,35.9305,8000.0
2011-07-01 13:40:00,39.69,39.69,39.62,39.62,6100.0,35.9214,35.9214,35.8581,35.8581,6100.0
2011-07-01 13:45:00,39.64,39.67,39.61,39.61,8200.0,35.8762,35.9033,35.849,35.849,8200.0
2011-07-01 13:50:00,39.62,39.63,39.6,39.61,5800.0,35.8581,35.8671,35.84,35.849,5800.0
2011-07-01 13:55:00,39.62,39.66,39.62,39.66,18800.0,35.8581,35.8943,35.8581,35.8943,18800.0
2011-07-01 14:00:00,39.65,39.7,39.64,39.69,11200.0,35.8852,35.9305,35.8762,35.9214,11200.0
2011-07-01 14:05:00,39.69,39.74,39.68,39.7,12700.0,35.9214,35.9667,35.9124,35.9305,12700.0
2011-07-01 14:10:00,39.71,39.73,39.71,39.72,10700.0,35.9395,35.9576,35.9395,35.9486,10700.0
2011-07-01 14:15:00,39.73,39.76,39.72,39.72,10100.0,35.9576,35.9848,35.9486,35.9486,10100.0
2011-07-01 14:20:00,39.73,39.78,39.72,39.77,9100.0,35.9576,36.0029,35.9486,35.9938,9100.0
2011-07-01 14:25:00,39.77,39.78,39.75,39.76,8300.0,35.9938,36.0029,35.9757,35.9848,8300.0
2011-07-01 14:30:00,39.76,39.77,39.73,39.75,8700.0,35.9848,35.9938,35.9576,35.9757,8700.0
2011-07-01 14:35:00,39.74,39.78,39.74,39.77,7600.0,35.9667,36.0029,35.9667,35.9938,7600.0
2011-07-01 14:40:00,39.77,39.8,39.76,39.79,12500.0,35.9938,36.021,35.9848,36.0119,12500.0
2011-07-01 14:45:00,39.79,39.82,39.78,39.81,11700.0,36.0119,36.0391,36.0029,36.03,11700.0
2011-07-01 14:50:00,39.81,39.82,39.79,39.81,11500.0,36.03,36.0391,36.0119,36.03,11500.0
2011-07-01 14:55:00,39.8,39.9,39.8,39.89,21400.0,36.021,36.1115,36.021,36.1024,21400.0
2011-07-01 15:00:00,39.9,39.9,39.87,39.88,11600.0,36.1115,36.1115,36.0843,36.0934,11600.0
2011-07-01 15:05:00,39.87,39.87,39.82,39.82,11200.0,36.0843,36.0843,36.0391,36.0391,11200.0
2011-07-01 15:10:00,39.82,39.82,39.79,39.81,8700.0,36.0391,36.0391,36.0119,36.03,8700.0
2011-07-01 15:15:00,39.81,39.83,39.74,39.75,13300.0,36.03,36.0481,35.9667,35.9757,13300.0
2011-07-01 15:20:00,39.75,39.75,39.68,39.7,19600.0,35.9757,35.9757,35.9124,35.9305,19600.0
2011-07-01 15:25:00,39.7,39.72,39.7,39.7,20800.0,35.9305,35.9486,35.9305,35.9305,20800.0
2011-07-01 15:30:00,39.71,39.74,39.7,39.72,33600.0,35.9395,35.9667,35.9305,35.9486,33600.0
2011-07-01 15:35:00,39.73,39.77,39.72,39.76,17500.0,35.9576,35.9938,35.9486,35.9848,17500.0
2011-07-01 15:40:00,39.77,39.84,39.76,39.83,35400.0,35.9938,36.0572,35.9848,36.0481,35400.0
2011-07-01 15:45:00,39.83,39.89,39.81,39.84,40100.0,36.0481,36.1024,36.03,36.0572,40100.0
2011-07-01 15:50:00,39.82,39.85,39.72,39.72,42500.0,36.0391,36.0662,35.9486,35.9486,42500.0
2011-07-01 15:55:00,39.73,39.79,39.71,39.72,95500.0,35.9576,36.0119,35.9395,35.9486,95500.0
2011-07-05 09:30:00,39.74,39.87,39.5,39.52,19300.0,35.9667,36.0843,35.7495,35.7676,19300.0
2011-07-05 09:35:00,39.52,39.56,39.34,39.34,10200.0,35.7676,35.8038,35.6047,35.6047,10200.0
2011-07-05 09:40:00,39.33,39.41,39.28,39.3,15200.0,35.5956,35.668,35.5504,35.5685,15200.0
2011-07-05 09:45:00,39.33,39.37,39.23,39.3,9500.0,35.5956,35.6318,35.5051,35.5685,9500.0
2011-07-05 09:50:00,39.3,39.34,39.22,39.26,22100.0,35.5685,35.6047,35.4961,35.5323,22100.0
2011-07-05 09:55:00,39.24,39.25,39.19,39.23,17500.0,35.5142,35.5232,35.4689,35.5051,17500.0
2011-07-05 10:00:00,39.21,39.33,39.13,39.32,15900.0,35.487,35.5956,35.4146,35.5866,15900.0
2011-07-05 10:05:00,39.32,39.33,39.16,39.19,22500.0,35.5866,35.5956,35.4418,35.4689,22500.0
2011-07-05 10:10:00,39.18,39.18,39.09,39.15,17500.0,35.4599,35.4599,35.3784,35.4327,17500.0
2011-07-05 10:15:00,39.17,39.17,38.91,38.91,25500.0,35.4508,35.4508,35.2155,35.2155,25500.0
2011-07-05 10:20:00,38.95,38.99,38.88,38.88,19800.0,35.2517,35.2879,35.1883,35.1883,19800.0
2011-07-05 10:25:00,38.86,38.87,38.82,38.86,31400.0,35.1702,35.1793,35.134,35.1702,31400.0
2011-07-05 10:30:00,38.86,38.95,38.84,38.87,26700.0,35.1702,35.2517,35.1521,35.1793,26700.0
2011-07-05 10:35:00,38.87,38.98,38.86,38.97,14700.0,35.1793,35.2788,35.1702,35.2698,14700.0
2011-07-05 10:40:00,38.97,39.05,38.97,39.05,5900.0,35.2698,35.3422,35.2698,35.3422,5900.0
2011-07-05 10:45:00,39.05,39.06,38.98,38.98,19300.0,35.3422,35.3513,35.2788,35.2788,19300.0
2011-07-05 10:50:00,38.97,39.01,38.97,39.0,8700.0,35.2698,35.306,35.2698,35.297,8700.0
2011-07-05 10:55:00,38.99,38.99,38.91,38.92,11900.0,35.2879,35.2879,35.2155,35.2245,11900.0
2011-07-05 11:00:00,38.92,38.98,38.91,38.91,12700.0,35.2245,35.2788,35.2155,35.2155,12700.0
2011-07-05 11:05:00,38.91,38.98,38.86,38.96,14600.0,35.2155,35.2788,35.1702,35.2607,14600.0
2011-07-05 11:10:00,38.95,39.05,38.93,39.05,12000.0,35.2517,35.3422,35.2336,35.3422,12000.0
2011-07-05 11:15:00,39.04,39.14,39.03,39.14,11400.0,35.3332,35.4237,35.3241,35.4237,11400.0
2011-07-05 11:20:00,39.13,39.17,39.13,39.15,14200.0,35.4146,35.4508,35.4146,35.4327,14200.0
2011-07-05 11:25:00,39.14,39.15,39.09,39.1,9600.0,35.4237,35.4327,35.3784,35.3875,9600.0
2011-07-05 11:30:00,39.09,39.14,39.08,39.08,9800.0,35.3784,35.4237,35.3694,35.3694,9800.0
2011-07-05 11:35:00,39.08,39.08,39.0,39.0,5000.0,35.3694,35.3694,35.297,35.297,5000.0
2011-07-05 11:40:00,39.02,39.02,38.94,38.98,5700.0,35.3151,35.3151,35.2426,35.2788,5700.0
2011-07-05 11:45:00,38.98,39.03,38.96,39.0,8000.0,35.2788,35.3241,35.2607,35.297,8000.0
2011-07-05 11:50:00,39.0,39.02,38.99,39.01,5900.0,35.297,35.3151,35.2879,35.306,5900.0
2011-07-05 11:55:00,39.01,39.06,39.01,39.05,4700.0,35.306,35.3513,35.306,35.3422,4700.0
2011-07-05 12:00:00,39.07,39.14,39.07,39.09,6200.0,35.3603,35.4237,35.3603,35.3784,6200.0
2011-07-05 12:05:00,39.08,39.17,39.08,39.17,6000.0,35.3694,35.4508,35.3694,35.4508,6000.0
2011-07-05 12:10:00,39.18,39.22,39.18,39.22,5400.0,35.4599,35.4961,35.4599,35.4961,5400.0
2011-07-05 12:15:00,39.22,39.28,39.21,39.27,12100.0,35.4961,35.5504,35.487,35.5413,12100.0
2011-07-05 12:20:00,39.28,39.33,39.27,39.33,16300.0,35.5504,35.5956,35.5413,35.5956,16300.0
2011-07-05 12:25:00,39.32,39.41,39.32,39.41,16900.0,35.5866,35.668,35.5866,35.668,16900.0
2011-07-05 12:30:00,39.42,39.48,39.4,39.46,17200.0,35.6771,35.7314,35.659,35.7133,17200.0
2011-07-05 12:35:00,39.46,39.49,39.43,39.48,9200.0,35.7133,35.7404,35.6861,35.7314,9200.0
2011-07-05 12:40:00,39.48,39.52,39.47,39.51,7900.0,35.7314,35.7676,35.7223,35.7585,7900.0
2011-07-05 12:45:00,39.51,39.52,39.44,39.44,11800.0,35.7585,35.7676,35.6952,35.6952,11800.0
2011-07-05 12:50:00,39.44,39.46,39.4,39.4,18400.0,35.6952,35.7133,35.659,35.659,18400.0
2011-07-05 12:55:00,39.4,39.42,39.37,39.39,5600.0,35.659,35.6771,35.6318,35.6499,5600.0
2011-07-05 13:00:00,39.39,39.4,39.34,39.34,18500.0,35.6499,35.659,35.6047,35.6047,18500.0
2011-07-05 13:05:00,39.35,39.35,39.32,39.34,7900.0,35.6137,35.6137,35.5866,35.6047,7900.0
2011-07-05 13:10:00,39.34,39.4,39.34,39.39,7400.0,35.6047,35.659,35.6047,35.6499,7400.0
2011-07-05 13:15:00,39.41,39.45,39.4,39.44,4800.0,35.668,35.7042,35.659,35.6952,4800.0
2011-07-05 13:20:00,39.44,39.46,39.43,39.45,5700.0,35.6952,35.7133,35.6861,35.7042,5700.0
2011-07-05 13:25:00,39.47,39.49,39.47,39.48,5300.0,35.7223,35.7404,35.7223,35.7314,5300.0
2011-07-05 13:30:00,39.48,39.5,39.48,39.5,12300.0,35.7314,35.7495,35.7314,35.7495,12300.0
2011-07-05 13:35:00,39.5,39.51,39.43,39.43,13300.0,35.7495,35.7585,35.6861,35.6861,13300.0
2011-07-05 13:40:00,39.43,39.43,39.41,39.42,2600.0,35.6861,35.6861,35.668,35.6771,2600.0
2011-07-05 13:45:00,39.43,39.5,39.42,39.5,5300.0,35.6861,35.7495,35.6771,35.7495,5300.0
2011-07-05 13:50:00,39.52,39.55,39.5,39.55,3800.0,35.7676,35.7947,35.7495,35.7947,3800.0
2011-07-05 13:55:00,39.55,39.56,39.54,39.56,8900.0,35.7947,35.8038,35.7857,35.8038,8900.0
2011-07-05 14:00:00,39.56,39.6,39.48,39.5,45300.0,35.8038,35.84,35.7314,35.7495,45300.0
2011-07-05 14:05:00,39.5,39.53,39.46,39.46,10100.0,35.7495,35.7766,35.7133,35.7133,10100.0
2011-07-05 14:10:00,39.48,39.55,39.47,39.55,13400.0,35.7314,35.7947,35.7223,35.7947,13400.0
2011-07-05 14:15:00,39.55,39.55,39.46,39.49,20900.0,35.7947,35.7947,35.7133,35.7404,20900.0
2011-07-05 14:20:00,39.48,39.5,39.43,39.44,35000.0,35.7314,35.7495,35.6861,35.6952,35000.0
2011-07-05 14:25:00,39.43,39.45,39.42,39.44,4300.0,35.6861,35.7042,35.6771,35.6952,4300.0
2011-07-05 14:30:00,39.43,39.45,39.41,39.44,10100.0,35.6861,35.7042,35.668,35.6952,10100.0
2011-07-05 14:35:00,39.44,39.56,39.43,39.55,17700.0,35.6952,35.8038,35.6861,35.7947,17700.0
2011-07-05 14:40:00,39.54,39.59,39.54,39.58,8700.0,35.7857,35.8309,35.7857,35.8219,8700.0
2011-07-05 14:45:00,39.58,39.6,39.56,39.59,22200.0,35.8219,35.84,35.8038,35.8309,22200.0
2011-07-05 14:50:00,39.59,39.59,39.56,39.56,5800.0,35.8309,35.8309,35.8038,35.8038,5800.0
2011-07-05 14:55:00,39.56,39.63,39.56,39.61,12400.0,35.8038,35.8671,35.8038,35.849,12400.0
2011-07-05 15:00:00,39.61,39.61,39.54,39.58,9300.0,35.849,35.849,35.7857,35.8219,9300.0
2011-07-05 15:05:00,39.57,39.63,39.57,39.62,8400.0,35.8128,35.8671,35.8128,35.8581,8400.0
2011-07-05 15:10:00,39.61,39.61,39.57,39.58,14800.0,35.849,35.849,35.8128,35.8219,14800.0
2011-07-05 15:15:00,39.57,39.58,39.55,39.55,9900.0,35.8128,35.8219,35.7947,35.7947,9900.0
2011-07-05 15:20:00,39.54,39.59,39.53,39.59,42600.0,35.7857,35.8309,35.7766,35.8309,42600.0
2011-07-05 15:25:00,39.58,39.59,39.55,39.58,25900.0,35.8219,35.8309,35.7947,35.8219,25900.0
2011-07-05 15:30:00,39.59,39.61,39.55,39.55,42400.0,35.8309,35.849,35.7947,35.7947,42400.0
2011-07-05 15:35:00,39.55,39.56,39.52,39.54,20700.0,35.7947,35.8038,35.7676,35.7857,20700.0
2011-07-05 15:40:00,39.52,39.56,39.49,39.56,32000.0,35.7676,35.8038,35.7404,35.8038,32000.0
2011-07-05 15:45:00,39.56,39.59,39.51,39.54,43800.0,35.8038,35.8309,35.7585,35.7857,43800.0
2011-07-05 15:50:00,39.53,39.57,39.51,39.53,39500.0,35.7766,35.8128,35.7585,35.7766,39500.0
2011-07-05 15:55:00,39.54,39.56,39.51,39.55,83700.0,35.7857,35.8038,35.7585,35.7947,83700.0
2011-07-06 09:30:00,39.43,39.53,39.32,39.37,11500.0,35.6861,35.7766,35.5866,35.6318,11500.0
2011-07-06 09:35:00,39.39,39.46,39.32,39.32,6300.0,35.6499,35.7133,35.5866,35.5866,6300.0
2011-07-06 09:40:00,39.31,39.31,39.11,39.14,6800.0,35.5775,35.5775,35.3965,35.4237,6800.0
2011-07-06 09:45:00,39.13,39.26,39.12,39.16,11800.0,35.4146,35.5323,35.4056,35.4418,11800.0
2011-07-06 09:50:00,39.15,39.19,39.13,39.15,6700.0,35.4327,35.4689,35.4146,35.4327,6700.0
2011-07-06 09:55:00,39.15,39.21,39.11,39.12,6700.0,35.4327,35.487,35.3965,35.4056,6700.0
2011-07-06 10:00:00,39.13,39.24,39.11,39.15,14400.0,35.4146,35.5142,35.3965,35.4327,14400.0
2011-07-06 10:05:00,39.14,39.16,39.1,39.16,10600.0,35.4237,35.4418,35.3875,35.4418,10600.0
2011-07-06 10:10:00,39.16,39.19,39.13,39.14,16400.0,35.4418,35.4689,35.4146,35.4237,16400.0
2011-07-06 10:15:00,39.14,39.19,39.11,39.13,16100.0,35.4237,35.4689,35.3965,35.4146,16100.0
2011-07-06 10:20:00,39.12,39.14,39.05,39.14,15600.0,35.4056,35.4237,35.3422,35.4237,15600.0
2011-07-06 10:25:00,39.15,39.25,39.14,39.24,16500.0,35.4327,35.5232,35.4237,35.5142,16500.0
2011-07-06 10:30:00,39.24,39.25,39.18,39.22,8600.0,35.5142,35.5232,35.4599,35.4961,8600.0
2011-07-06 10:35:00,39.22,39.22,39.16,39.2,7300.0,35.4961,35.4961,35.4418,35.478,7300.0
2011-07-06 10:40:00,39.21,39.21,39.16,39.19,4500.0,35.487,35.487,35.4418,35.4689,4500.0
2011-07-06 10:45:00,39.19,39.2,39.14,39.19,9800.0,35.4689,35.478,35.4237,35.4689,9800.0
2011-07-06 10:50:00,39.19,39.28,39.18,39.24,12200.0,35.4689,35.5504,35.4599,35.5142,12200.0
2011-07-06 10:55:00,39.25,39.26,39.19,39.21,21700.0,35.5232,35.5323,35.4689,35.487,21700.0
2011-07-06 11:00:00,39.21,39.27,39.18,39.18,26500.0,35.487,35.5413,35.4599,35.4599,26500.0
2011-07-06 11:05:00,39.19,39.22,39.12,39.14,32100.0,35.4689,35.4961,35.4056,35.4237,32100.0
2011-07-06 11:10:00,39.14,39.2,39.14,39.17,9300.0,35.4237,35.478,35.4237,35.4508,9300.0
2011-07-06 11:15:00,39.17,39.2,39.14,39.18,14500.0,35.4508,35.478,35.4237,35.4599,14500.0
2011-07-06 11:20:00,39.19,39.35,39.18,39.34,20900.0,35.4689,35.6137,35.4599,35.6047,20900.0
2011-07-06 11:25:00,39.33,39.37,39.27,39.37,6700.0,35.5956,35.6318,35.5413,35.6318,6700.0
2011-07-06 11:30:00,39.38,39.46,39.37,39.45,8700.0,35.6409,35.7133,35.6318,35.7042,8700.0
2011-07-06 11:35:00,39.44,39.57,39.44,39.56,12500.0,35.6952,35.8128,35.6952,35.8038,12500.0
2011-07-06 11:40:00,39.57,39.64,39.57,39.59,7200.0,35.8128,35.8762,35.8128,35.8309,7200.0
2011-07-06 11:45:00,39.59,39.71,39.57,39.67,23900.0,35.8309,35.9395,35.8128,35.9033,23900.0
2011-07-06 11:50:00,39.67,39.68,39.63,39.65,4700.0,35.9033,35.9124,35.8671,35.8852,4700.0
2011-07-06 11:55:00,39.66,39.7,39.6,39.6,9300.0,35.8943,35.9305,35.84,35.84,9300.0
2011-07-06 12:00:00,39.61,39.62,39.57,39.57,5100.0,35.849,35.8581,35.8128,35.8128,5100.0
2011-07-06 12:05:00,39.57,39.61,39.54,39.54,4500.0,35.8128,35.849,35.7857,35.7857,4500.0
2011-07-06 12:10:00,39.54,39.58,39.54,39.58,3900.0,35.7857,35.8219,35.7857,35.8219,3900.0
2011-07-06 12:15:00,39.59,39.6,39.52,39.59,13800.0,35.8309,35.84,35.7676,35.8309,13800.0
2011-07-06 12:20:00,39.59,39.61,39.49,39.5,5400.0,35.8309,35.849,35.7404,35.7495,5400.0
2011-07-06 12:25:00,39.49,39.6,39.49,39.6,4100.0,35.7404,35.84,35.7404,35.84,4100.0
2011-07-06 12:30:00,39.61,39.64,39.58,39.6,4800.0,35.849,35.8762,35.8219,35.84,4800.0
2011-07-06 12:35:00,39.6,39.67,39.58,39.67,6900.0,35.84,35.9033,35.8219,35.9033,6900.0
2011-07-06 12:40:00,39.67,39.67,39.6,39.61,5200.0,35.9033,35.9033,35.84,35.849,5200.0
2011-07-06 12:45:00,39.61,39.61,39.59,39.6,2700.0,35.849,35.849,35.8309,35.84,2700.0
2011-07-06 12:50:00,39.59,39.61,39.51,39.51,7900.0,35.8309,35.849,35.7585,35.7585,7900.0
2011-07-06 12:55:00,39.51,39.64,39.51,39.62,14100.0,35.7585,35.8762,35.7585,35.8581,14100.0
2011-07-06 13:00:00,39.63,39.67,39.61,39.63,14500.0,35.8671,35.9033,35.849,35.8671,14500.0
2011-07-06 13:05:00,39.64,39.64,39.54,39.54,3200.0,35.8762,35.8762,35.7857,35.7857,3200.0
2011-07-06 13:10:00,39.54,39.55,39.51,39.51,4800.0,35.7857,35.7947,35.7585,35.7585,4800.0
2011-07-06 13:15:00,39.52,39.53,39.51,39.52,5100.0,35.7676,35.7766,35.7585,35.7676,5100.0
2011-07-06 13:20:00,39.53,39.54,39.5,39.5,4900.0,35.7766,35.7857,35.7495,35.7495,4900.0
2011-07-06 13:25:00,39.5,39.52,39.47,39.48,6800.0,35.7495,35.7676,35.7223,35.7314,6800.0
2011-07-06 13:30:00,39.48,39.48,39.44,39.44,5300.0,35.7314,35.7314,35.6952,35.6952,5300.0
2011-07-06 13:35:00,39.44,39.47,39.44,39.47,2300.0,35.6952,35.7223,35.6952,35.7223,2300.0
2011-07-06 13:40:00,39.46,39.48,39.46,39.48,2700.0,35.7133,35.7314,35.7133,35.7314,2700.0
2011-07-06 13:45:00,39.48,39.49,39.45,39.45,6900.0,35.7314,35.7404,35.7042,35.7042,6900.0
2011-07-06 13:50:00,39.45,39.46,39.42,39.42,5300.0,35.7042,35.7133,35.6771,35.6771,5300.0
2011-07-06 13:55:00,39.41,39.48,39.39,39.47,10800.0,35.668,35.7314,35.6499,35.7223,10800.0
2011-07-06 14:00:00,39.47,39.49,39.45,39.47,5500.0,35.7223,35.7404,35.7042,35.7223,5500.0
2011-07-06 14:05:00,39.47,39.47,39.38,39.39,5000.0,35.7223,35.7223,35.6409,35.6499,5000.0
2011-07-06 14:10:00,39.39,39.41,39.37,39.39,5800.0,35.6499,35.668,35.6318,35.6499,5800.0
2011-07-06 14:15:00,39.39,39.39,39.35,39.36,8200.0,35.6499,35.6499,35.6137,35.6228,8200.0
2011-07-06 14:20:00,39.36,39.39,39.33,39.39,10700.0,35.6228,35.6499,35.5956,35.6499,10700.0
2011-07-06 14:25:00,39.39,39.44,39.39,39.44,5100.0,35.6499,35.6952,35.6499,35.6952,5100.0
2011-07-06 14:30:00,39.44,39.44,39.35,39.38,10200.0,35.6952,35.6952,35.6137,35.6409,10200.0
2011-07-06 14:35:00,39.38,39.42,39.37,39.41,5100.0,35.6409,35.6771,35.6318,35.668,5100.0
2011-07-06 14:40:00,39.41,39.44,39.39,39.43,5000.0,35.668,35.6952,35.6499,35.6861,5000.0
2011-07-06 14:45:00,39.43,39.46,39.42,39.42,8500.0,35.6861,35.7133,35.6771,35.6771,8500.0
2011-07-06 14:50:00,39.43,39.43,39.39,39.4,5500.0,35.6861,35.6861,35.6499,35.659,5500.0
2011-07-06 14:55:00,39.4,39.42,39.32,39.35,13400.0,35.659,35.6771,35.5866,35.6137,13400.0
2011-07-06 15:00:00,39.35,39.38,39.28,39.29,19400.0,35.6137,35.6409,35.5504,35.5594,19400.0
2011-07-06 15:05:00,39.29,39.31,39.24,39.3,22500.0,35.5594,35.5775,35.5142,35.5685,22500.0
2011-07-06 15:10:00,39.3,39.32,39.26,39.26,18100.0,35.5685,35.5866,35.5323,35.5323,18100.0
2011-07-06 15:15:00,39.26,39.27,39.22,39.27,8300.0,35.5323,35.5413,35.4961,35.5413,8300.0
2011-07-06 15:20:00,39.27,39.31,39.27,39.29,14400.0,35.5413,35.5775,35.5413,35.5594,14400.0
2011-07-06 15:25:00,39.3,39.3,39.27,39.27,9400.0,35.5685,35.5685,35.5413,35.5413,9400.0
2011-07-06 15:30:00,39.27,39.29,39.24,39.25,12400.0,35.5413,35.5594,35.5142,35.5232,12400.0
2011-07-06 15:35:00,39.24,39.26,39.22,39.25,13500.0,35.5142,35.5323,35.4961,35.5232,13500.0
2011-07-06 15:40:00,39.25,39.3,39.25,39.26,18400.0,35.5232,35.5685,35.5232,35.5323,18400.0
2011-07-06 15:45:00,39.26,39.3,39.24,39.25,23500.0,35.5323,35.5685,35.5142,35.5232,23500.0
2011-07-06 15:50:00,39.25,39.33,39.25,39.32,28300.0,35.5232,35.5956,35.5232,35.5866,28300.0
2011-07-06 15:55:00,39.33,39.36,39.31,39.36,45800.0,35.5956,35.6228,35.5775,35.6228,45800.0
2011-07-07 09:30:00,39.79,39.86,39.66,39.76,21500.0,36.0119,36.0753,35.8943,35.9848,21500.0
2011-07-07 09:35:00,39.74,39.83,39.69,39.78,12900.0,35.9667,36.0481,35.9214,36.0029,12900.0
2011-07-07 09:40:00,39.81,39.93,39.8,39.92,12900.0,36.03,36.1386,36.021,36.1296,12900.0
2011-07-07 09:45:00,39.92,39.93,39.81,39.88,16100.0,36.1296,36.1386,36.03,36.0934,16100.0
2011-07-07 09:50:00,39.86,39.99,39.84,39.93,19800.0,36.0753,36.1929,36.0572,36.1386,19800.0
2011-07-07 09:55:00,39.92,39.92,38.89,38.94,300200.0,36.1296,36.1296,35.1974,35.2426,300200.0
2011-07-07 10:00:00,38.94,39.25,38.94,39.02,91100.0,35.2426,35.5232,35.2426,35.3151,91100.0
2011-07-07 10:05:00,39.05,39.17,38.95,39.12,53000.0,35.3422,35.4508,35.2517,35.4056,53000.0
2011-07-07 10:10:00,39.13,39.25,39.12,39.16,37600.0,35.4146,35.5232,35.4056,35.4418,37600.0
2011-07-07 10:15:00,39.17,39.17,39.06,39.06,31400.0,35.4508,35.4508,35.3513,35.3513,31400.0
2011-07-07 10:20:00,39.07,39.1,39.07,39.07,40000.0,35.3603,35.3875,35.3603,35.3603,40000.0
2011-07-07 10:25:00,39.06,39.65,39.04,39.64,154700.0,35.3513,35.8852,35.3332,35.8762,154700.0
2011-07-07 10:30:00,39.64,39.72,39.58,39.66,31200.0,35.8762,35.9486,35.8219,35.8943,31200.0
2011-07-07 10:35:00,39.66,39.67,39.59,39.59,49700.0,35.8943,35.9033,35.8309,35.8309,49700.0
2011-07-07 10:40:00,39.58,39.62,39.52,39.56,27000.0,35.8219,35.8581,35.7676,35.8038,27000.0
2011-07-07 10:45:00,39.56,39.6,39.31,39.38,49200.0,35.8038,35.84,35.5775,35.6409,49200.0
2011-07-07 10:50:00,39.37,39.37,39.3,39.3,16100.0,35.6318,35.6318,35.5685,35.5685,16100.0
2011-07-07 10:55:00,39.3,39.48,39.27,39.48,15800.0,35.5685,35.7314,35.5413,35.7314,15800.0
2011-07-07 11:00:00,39.47,39.47,39.41,39.46,13000.0,35.7223,35.7223,35.668,35.7133,13000.0
2011-07-07 11:05:00,39.47,39.48,39.36,39.42,16100.0,35.7223,35.7314,35.6228,35.6771,16100.0
2011-07-07 11:10:00,39.41,39.41,39.35,39.38,11700.0,35.668,35.668,35.6137,35.6409,11700.0
2011-07-07 11:15:00,39.39,39.46,39.36,39.46,11400.0,35.6499,35.7133,35.6228,35.7133,11400.0
2011-07-07 11:20:00,39.46,39.55,39.42,39.54,10200.0,35.7133,35.7947,35.6771,35.7857,10200.0
2011-07-07 11:25:00,39.55,39.6,39.54,39.57,11100.0,35.7947,35.84,35.7857,35.8128,11100.0
2011-07-07 11:30:00,39.55,39.56,39.52,39.56,7100.0,35.7947,35.8038,35.7676,35.8038,7100.0
2011-07-07 11:35:00,39.56,39.6,39.52,39.55,9200.0,35.8038,35.84,35.7676,35.7947,9200.0
2011-07-07 11:40:00,39.57,39.57,39.52,39.57,8700.0,35.8128,35.8128,35.7676,35.8128,8700.0
2011-07-07 11:45:00,39.57,39.62,39.53,39.56,26200.0,35.8128,35.8581,35.7766,35.8038,26200.0
2011-07-07 11:50:00,39.57,39.63,39.55,39.63,9200.0,35.8128,35.8671,35.7947,35.8671,9200.0
2011-07-07 11:55:00,39.63,39.64,39.59,39.59,6600.0,35.8671,35.8762,35.8309,35.8309,6600.0
2011-07-07 12:00:00,39.59,39.65,39.57,39.65,13600.0,35.8309,35.8852,35.8128,35.8852,13600.0
2011-07-07 12:05:00,39.66,39.71,39.66,39.71,5400.0,35.8943,35.9395,35.8943,35.9395,5400.0
2011-07-07 12:10:00,39.71,39.73,39.66,39.67,16000.0,35.9395,35.9576,35.8943,35.9033,16000.0
2011-07-07 12:15:00,39.68,39.77,39.68,39.74,7300.0,35.9124,35.9938,35.9124,35.9667,7300.0
2011-07-07 12:20:00,39.74,39.81,39.73,39.77,10900.0,35.9667,36.03,35.9576,35.9938,10900.0
2011-07-07 12:25:00,39.77,39.8,39.72,39.73,11200.0,35.9938,36.021,35.9486,35.9576,11200.0
2011-07-07 12:30:00,39.73,39.79,39.72,39.72,5800.0,35.9576,36.0119,35.9486,35.9486,5800.0
2011-07-07 12:35:00,39.72,39.72,39.67,39.68,5100.0,35.9486,35.9486,35.9033,35.9124,5100.0
2011-07-07 12:40:00,39.68,39.7,39.68,39.68,7700.0,35.9124,35.9305,35.9124,35.9124,7700.0
2011-07-07 12:45:00,39.68,39.68,39.63,39.66,8200.0,35.9124,35.9124,35.8671,35.8943,8200.0
2011-07-07 12:50:00,39.66,39.69,39.65,39.66,1700.0,35.8943,35.9214,35.8852,35.8943,1700.0
2011-07-07 12:55:00,39.67,39.72,39.67,39.69,6300.0,35.9033,35.9486,35.9033,35.9214,6300.0
2011-07-07 13:00:00,39.69,39.75,39.68,39.73,21900.0,35.9214,35.9757,35.9124,35.9576,21900.0
2011-07-07 13:05:00,39.74,39.78,39.72,39.78,7900.0,35.9667,36.0029,35.9486,36.0029,7900.0
2011-07-07 13:10:00,39.79,39.8,39.74,39.77,6500.0,36.0119,36.021,35.9667,35.9938,6500.0
2011-07-07 13:15:00,39.77,39.78,39.76,39.77,6300.0,35.9938,36.0029,35.9848,35.9938,6300.0
2011-07-07 13:20:00,39.79,39.8,39.73,39.73,12800.0,36.0119,36.021,35.9576,35.9576,12800.0
2011-07-07 13:25:00,39.74,39.79,39.71,39.79,6300.0,35.9667,36.0119,35.9395,36.0119,6300.0
2011-07-07 13:30:00,39.78,39.81,39.78,39.8,8900.0,36.0029,36.03,36.0029,36.021,8900.0
2011-07-07 13:35:00,39.79,39.8,39.78,39.79,8700.0,36.0119,36.021,36.0029,36.0119,8700.0
2011-07-07 13:40:00,39.79,39.81,39.75,39.77,9600.0,36.0119,36.03,35.9757,35.9938,9600.0
2011-07-07 13:45:00,39.78,39.81,39.78,39.8,9600.0,36.0029,36.03,36.0029,36.021,9600.0
2011-07-07 13:50:00,39.8,39.81,39.77,39.8,9700.0,36.021,36.03,35.9938,36.021,9700.0
2011-07-07 13:55:00,39.79,39.81,39.78,39.81,6300.0,36.0119,36.03,36.0029,36.03,6300.0
2011-07-07 14:00:00,39.81,39.85,39.81,39.84,6300.0,36.03,36.0662,36.03,36.0572,6300.0
2011-07-07 14:05:00,39.85,39.86,39.84,39.85,5100.0,36.0662,36.0753,36.0572,36.0662,5100.0
2011-07-07 14:10:00,39.85,39.86,39.84,39.84,9500.0,36.0662,36.0753,36.0572,36.0572,9500.0
2011-07-07 14:15:00,39.85,39.9,39.85,39.9,3500.0,36.0662,36.1115,36.0662,36.1115,3500.0
2011-07-07 14:20:00,39.9,39.94,39.9,39.92,8600.0,36.1115,36.1477,36.1115,36.1296,8600.0
2011-07-07 14:25:00,39.93,39.95,39.9,39.92,25800.0,36.1386,36.1567,36.1115,36.1296,25800.0
2011-07-07 14:30:00,39.93,39.95,39.93,39.94,11700.0,36.1386,36.1567,36.1386,36.1477,11700.0
2011-07-07 14:35:00,39.94,39.95,39.93,39.95,6800.0,36.1477,36.1567,36.1386,36.1567,6800.0
2011-07-07 14:40:00,39.95,39.95,39.94,39.95,8900.0,36.1567,36.1567,36.1477,36.1567,8900.0
2011-07-07 14:45:00,39.95,39.95,39.94,39.95,12200.0,36.1567,36.1567,36.1477,36.1567,12200.0
2011-07-07 14:50:00,39.94,39.95,39.91,39.94,10400.0,36.1477,36.1567,36.1205,36.1477,10400.0
2011-07-07 14:55:00,39.94,39.95,39.92,39.95,8900.0,36.1477,36.1567,36.1296,36.1567,8900.0
2011-07-07 15:00:00,39.94,39.94,39.9,39.92,5500.0,36.1477,36.1477,36.1115,36.1296,5500.0
2011-07-07 15:05:00,39.91,39.93,39.86,39.87,17300.0,36.1205,36.1386,36.0753,36.0843,17300.0
2011-07-07 15:10:00,39.87,39.88,39.85,39.87,9900.0,36.0843,36.0934,36.0662,36.0843,9900.0
2011-07-07 15:15:00,39.88,39.92,39.88,39.91,13700.0,36.0934,36.1296,36.0934,36.1205,13700.0
2011-07-07 15:20:00,39.91,39.91,39.9,39.9,7800.0,36.1205,36.1205,36.1115,36.1115,7800.0
2011-07-07 15:25:00,39.89,39.9,39.83,39.84,14300.0,36.1024,36.1115,36.0481,36.0572,14300.0
2011-07-07 15:30:00,39.85,39.85,39.77,39.78,35800.0,36.0662,36.0662,35.9938,36.0029,35800.0
2011-07-07 15:35:00,39.78,39.81,39.74,39.75,25600.0,36.0029,36.03,35.9667,35.9757,25600.0
2011-07-07 15:40:00,39.75,39.77,39.73,39.74,26700.0,35.9757,35.9938,35.9576,35.9667,26700.0
2011-07-07 15:45:00,39.75,39.75,39.69,39.7,43500.0,35.9757,35.9757,35.9214,35.9305,43500.0
2011-07-07 15:50:00,39.7,39.71,39.67,39.69,35400.0,35.9305,35.9395,35.9033,35.9214,35400.0
2011-07-07 15:55:00,39.7,39.72,39.66,39.7,83900.0,35.9305,35.9486,35.8943,35.9305,83900.0
2011-07-08 09:30:00,39.15,39.25,39.0,39.05,24900.0,35.4327,35.5232,35.297,35.3422,24900.0
2011-07-08 09:35:00,39.02,39.07,38.95,38.95,12200.0,35.3151,35.3603,35.2517,35.2517,12200.0
2011-07-08 09:40:00,38.94,38.94,38.78,38.9,27400.0,35.2426,35.2426,35.0978,35.2064,27400.0
2011-07-08 09:45:00,38.92,38.93,38.55,38.55,46200.0,35.2245,35.2336,34.8897,34.8897,46200.0
2011-07-08 09:50:00,38.57,38.62,38.43,38.49,48300.0,34.9078,34.953,34.7811,34.8354,48300.0
2011-07-08 09:55:00,38.47,38.49,38.33,38.46,17600.0,34.8173,34.8354,34.6906,34.8082,17600.0
2011-07-08 10:00:00,38.47,38.5,38.38,38.38,20700.0,34.8173,34.8444,34.7358,34.7358,20700.0
2011-07-08 10:05:00,38.38,38.47,38.26,38.38,51100.0,34.7358,34.8173,34.6272,34.7358,51100.0
2011-07-08 10:10:00,38.37,38.47,38.31,38.47,22500.0,34.7268,34.8173,34.6725,34.8173,22500.0
2011-07-08 10:15:00,38.46,38.47,38.3,38.41,29400.0,34.8082,34.8173,34.6634,34.763,29400.0
2011-07-08 10:20:00,38.41,38.41,38.28,38.34,22600.0,34.763,34.763,34.6453,34.6996,22600.0
2011-07-08 10:25:00,38.33,38.47,38.27,38.47,12100.0,34.6906,34.8173,34.6363,34.8173,12100.0
2011-07-08 10:30:00,38.45,38.52,38.32,38.46,141700.0,34.7992,34.8625,34.6815,34.8082,141700.0
2011-07-08 10:35:00,38.45,38.63,38.43,38.56,90800.0,34.7992,34.9621,34.7811,34.8987,90800.0
2011-07-08 10:40:00,38.55,38.71,38.55,38.64,39800.0,34.8897,35.0345,34.8897,34.9711,39800.0
2011-07-08 10:45:00,38.64,38.77,38.63,38.73,32400.0,34.9711,35.0888,34.9621,35.0526,32400.0
2011-07-08 10:50:00,38.73,38.74,38.65,38.74,25700.0,35.0526,35.0616,34.9802,35.0616,25700.0
2011-07-08 10:55:00,38.74,38.77,38.7,38.73,14400.0,35.0616,35.0888,35.0254,35.0526,14400.0
2011-07-08 11:00:00,38.72,38.73,38.61,38.61,24800.0,35.0435,35.0526,34.944,34.944,24800.0
2011-07-08 11:05:00,38.62,38.62,38.47,38.47,42700.0,34.953,34.953,34.8173,34.8173,42700.0
2011-07-08 11:10:00,38.48,38.52,38.37,38.43,34400.0,34.8263,34.8625,34.7268,34.7811,34400.0
2011-07-08 11:15:00,38.43,38.44,38.37,38.42,17500.0,34.7811,34.7901,34.7268,34.772,17500.0
2011-07-08 11:20:00,38.42,38.52,38.42,38.52,14100.0,34.772,34.8625,34.772,34.8625,14100.0
2011-07-08 11:25:00,38.52,38.52,38.46,38.46,13300.0,34.8625,34.8625,34.8082,34.8082,13300.0
2011-07-08 11:30:00,38.46,38.48,38.35,38.35,44800.0,34.8082,34.8263,34.7087,34.7087,44800.0
2011-07-08 11:35:00,38.37,38.37,38.32,38.35,34900.0,34.7268,34.7268,34.6815,34.7087,34900.0
2011-07-08 11:40:00,38.35,38.37,38.33,38.37,10100.0,34.7087,34.7268,34.6906,34.7268,10100.0
2011-07-08 11:45:00,38.37,38.37,38.32,38.33,12800.0,34.7268,34.7268,34.6815,34.6906,12800.0
2011-07-08 11:50:00,38.34,38.37,38.31,38.32,19000.0,34.6996,34.7268,34.6725,34.6815,19000.0
2011-07-08 11:55:00,38.32,38.35,38.3,38.33,10500.0,34.6815,34.7087,34.6634,34.6906,10500.0
2011-07-08 12:00:00,38.35,38.36,38.27,38.31,9400.0,34.7087,34.7177,34.6363,34.6725,9400.0
2011-07-08 12:05:00,38.31,38.37,38.3,38.33,8300.0,34.6725,34.7268,34.6634,34.6906,8300.0
2011-07-08 12:10:00,38.35,38.35,38.25,38.26,6000.0,34.7087,34.7087,34.6182,34.6272,6000.0
2011-07-08 12:15:00,38.25,38.25,38.13,38.13,43300.0,34.6182,34.6182,34.5096,34.5096,43300.0
2011-07-08 12:20:00,38.13,38.16,38.12,38.15,8600.0,34.5096,34.5367,34.5005,34.5277,8600.0
2011-07-08 12:25:00,38.16,38.17,38.14,38.16,8100.0,34.5367,34.5458,34.5186,34.5367,8100.0
2011-07-08 12:30:00,38.16,38.18,38.16,38.16,10700.0,34.5367,34.5548,34.5367,34.5367,10700.0
2011-07-08 12:35:00,38.17,38.25,38.16,38.25,7400.0,34.5458,34.6182,34.5367,34.6182,7400.0
2011-07-08 12:40:00,38.25,38.28,38.24,38.26,7800.0,34.6182,34.6453,34.6091,34.6272,7800.0
2011-07-08 12:45:00,38.26,38.27,38.25,38.25,7400.0,34.6272,34.6363,34.6182,34.6182,7400.0
2011-07-08 12:50:00,38.26,38.26,38.22,38.25,8200.0,34.6272,34.6272,34.591,34.6182,8200.0
2011-07-08 12:55:00,38.25,38.27,38.22,38.27,5100.0,34.6182,34.6363,34.591,34.6363,5100.0
2011-07-08 13:00:00,38.25,38.25,38.2,38.23,6800.0,34.6182,34.6182,34.5729,34.6001,6800.0
2011-07-08 13:05:00,38.23,38.26,38.22,38.25,6200.0,34.6001,34.6272,34.591,34.6182,6200.0
2011-07-08 13:10:00,38.25,38.25,38.17,38.18,8700.0,34.6182,34.6182,34.5458,34.5548,8700.0
2011-07-08 13:15:00,38.18,38.2,38.15,38.2,6600.0,34.5548,34.5729,34.5277,34.5729,6600.0
2011-07-08 13:20:00,38.19,38.19,37.93,37.95,75600.0,34.5639,34.5639,34.3285,34.3466,75600.0
2011-07-08 13:25:00,37.95,38.03,37.95,38.02,16200.0,34.3466,34.4191,34.3466,34.41,16200.0
2011-07-08 13:30:00,38.02,38.12,38.01,38.08,18100.0,34.41,34.5005,34.401,34.4643,18100.0
2011-07-08 13:35:00,38.08,38.1,38.05,38.05,13700.0,34.4643,34.4824,34.4372,34.4372,13700.0
2011-07-08 13:40:00,38.05,38.08,38.02,38.05,8900.0,34.4372,34.4643,34.41,34.4372,8900.0
2011-07-08 13:45:00,38.05,38.05,37.97,37.97,9400.0,34.4372,34.4372,34.3647,34.3647,9400.0
2011-07-08 13:50:00,37.97,38.05,37.97,38.05,9700.0,34.3647,34.4372,34.3647,34.4372,9700.0
2011-07-08 13:55:00,38.06,38.06,38.03,38.06,7200.0,34.4462,34.4462,34.4191,34.4462,7200.0
2011-07-08 14:00:00,38.04,38.04,37.99,38.02,11100.0,34.4281,34.4281,34.3828,34.41,11100.0
2011-07-08 14:05:00,38.03,38.08,38.01,38.07,10300.0,34.4191,34.4643,34.401,34.4553,10300.0
2011-07-08 14:10:00,38.07,38.08,38.01,38.02,11300.0,34.4553,34.4643,34.401,34.41,11300.0
2011-07-08 14:15:00,38.03,38.03,37.93,37.99,8400.0,34.4191,34.4191,34.3285,34.3828,8400.0
2011-07-08 14:20:00,37.98,38.0,37.95,37.99,12300.0,34.3738,34.3919,34.3466,34.3828,12300.0
2011-07-08 14:25:00,37.99,38.02,37.97,38.02,6900.0,34.3828,34.41,34.3647,34.41,6900.0
2011-07-08 14:30:00,38.02,38.09,38.01,38.03,16300.0,34.41,34.4734,34.401,34.4191,16300.0
2011-07-08 14:35:00,38.03,38.04,37.89,37.97,24400.0,34.4191,34.4281,34.2923,34.3647,24400.0
2011-07-08 14:40:00,37.98,37.98,37.88,37.88,7800.0,34.3738,34.3738,34.2833,34.2833,7800.0
2011-07-08 14:45:00,37.89,37.95,37.89,37.94,11400.0,34.2923,34.3466,34.2923,34.3376,11400.0
2011-07-08 14:50:00,37.95,37.96,37.91,37.92,14600.0,34.3466,34.3557,34.3104,34.3195,14600.0
2011-07-08 14:55:00,37.93,37.97,37.92,37.95,9700.0,34.3285,34.3647,34.3195,34.3466,9700.0
2011-07-08 15:00:00,37.95,38.01,37.95,37.99,17700.0,34.3466,34.401,34.3466,34.3828,17700.0
2011-07-08 15:05:00,37.99,38.03,37.98,38.0,13400.0,34.3828,34.4191,34.3738,34.3919,13400.0
2011-07-08 15:10:00,38.01,38.01,37.95,37.96,8900.0,34.401,34.401,34.3466,34.3557,8900.0
2011-07-08 15:15:00,37.96,37.97,37.91,37.92,20900.0,34.3557,34.3647,34.3104,34.3195,20900.0
2011-07-08 15:20:00,37.91,37.96,37.89,37.94,23700.0,34.3104,34.3557,34.2923,34.3376,23700.0
2011-07-08 15:25:00,37.95,37.97,37.95,37.95,15800.0,34.3466,34.3647,34.3466,34.3466,15800.0
2011-07-08 15:30:00,37.95,38.02,37.92,37.98,28300.0,34.3466,34.41,34.3195,34.3738,28300.0
2011-07-08 15:35:00,37.98,38.06,37.98,38.02,29800.0,34.3738,34.4462,34.3738,34.41,29800.0
2011-07-08 15:40:00,38.02,38.04,37.99,38.02,26000.0,34.41,34.4281,34.3828,34.41,26000.0
2011-07-08 15:45:00,38.03,38.05,38.0,38.05,36600.0,34.4191,34.4372,34.3919,34.4372,36600.0
2011-07-08 15:50:00,38.04,38.06,38.0,38.04,42700.0,34.4281,34.4462,34.3919,34.4281,42700.0
2011-07-08 15:55:00,38.04,38.08,38.03,38.04,121800.0,34.4281,34.4643,34.4191,34.4281,121800.0
2011-07-11 09:30:00,37.7,37.71,37.39,37.43,31600.0,34.1204,34.1294,33.8398,33.876,31600.0
2011-07-11 09:35:00,37.43,37.43,37.32,37.32,20900.0,33.876,33.876,33.7765,33.7765,20900.0
2011-07-11 09:40:00,37.31,37.31,37.11,37.11,28400.0,33.7674,33.7674,33.5864,33.5864,28400.0
2011-07-11 09:45:00,37.1,37.19,37.01,37.17,36400.0,33.5774,33.6588,33.4959,33.6407,36400.0
2011-07-11 09:50:00,37.16,37.21,37.06,37.16,53800.0,33.6317,33.6769,33.5412,33.6317,53800.0
2011-07-11 09:55:00,37.13,37.23,37.03,37.03,37600.0,33.6045,33.695,33.514,33.514,37600.0
2011-07-11 10:00:00,37.02,37.07,37.0,37.05,55600.0,33.505,33.5502,33.4869,33.5321,55600.0
2011-07-11 10:05:00,37.04,37.08,37.01,37.03,51600.0,33.5231,33.5593,33.4959,33.514,51600.0
2011-07-11 10:10:00,37.03,37.06,36.98,37.05,57800.0,33.514,33.5412,33.4687,33.5321,57800.0
2011-07-11 10:15:00,37.04,37.04,36.96,37.01,50000.0,33.5231,33.5231,33.4506,33.4959,50000.0
2011-07-11 10:20:00,37.01,37.06,36.95,37.04,49600.0,33.4959,33.5412,33.4416,33.5231,49600.0
2011-07-11 10:25:00,37.04,37.04,36.95,36.98,53500.0,33.5231,33.5231,33.4416,33.4687,53500.0
2011-07-11 10:30:00,36.98,37.02,36.88,36.93,52500.0,33.4687,33.505,33.3782,33.4235,52500.0
2011-07-11 10:35:00,36.92,37.02,36.88,36.94,42500.0,33.4144,33.505,33.3782,33.4325,42500.0
2011-07-11 10:40:00,36.94,37.0,36.91,36.99,15600.0,33.4325,33.4869,33.4054,33.4778,15600.0
2011-07-11 10:45:00,36.99,37.01,36.95,36.97,21600.0,33.4778,33.4959,33.4416,33.4597,21600.0
2011-07-11 10:50:00,36.97,37.03,36.9,36.96,27700.0,33.4597,33.514,33.3963,33.4506,27700.0
2011-07-11 10:55:00,36.95,37.02,36.91,36.92,25900.0,33.4416,33.505,33.4054,33.4144,25900.0
2011-07-11 11:00:00,36.92,36.98,36.92,36.96,28600.0,33.4144,33.4687,33.4144,33.4506,28600.0
2011-07-11 11:05:00,36.98,37.08,36.96,37.08,19500.0,33.4687,33.5593,33.4506,33.5593,19500.0
2011-07-11 11:10:00,37.08,37.08,36.99,37.02,19400.0,33.5593,33.5593,33.4778,33.505,19400.0
2011-07-11 11:15:00,37.02,37.02,36.97,37.01,12800.0,33.505,33.505,33.4597,33.4959,12800.0
2011-07-11 11:20:00,37.01,37.12,37.01,37.01,30200.0,33.4959,33.5955,33.4959,33.4959,30200.0
2011-07-11 11:25:00,37.01,37.08,37.01,37.08,16800.0,33.4959,33.5593,33.4959,33.5593,16800.0
2011-07-11 11:30:00,37.08,37.08,37.0,37.0,37700.0,33.5593,33.5593,33.4869,33.4869,37700.0
2011-07-11 11:35:00,37.01,37.01,36.95,36.98,16500.0,33.4959,33.4959,33.4416,33.4687,16500.0
2011-07-11 11:40:00,36.98,37.03,36.96,37.02,32800.0,33.4687,33.514,33.4506,33.505,32800.0
2011-07-11 11:45:00,37.02,37.06,37.01,37.04,9100.0,33.505,33.5412,33.4959,33.5231,9100.0
2011-07-11 11:50:00,37.04,37.08,37.04,37.04,17500.0,33.5231,33.5593,33.5231,33.5231,17500.0
2011-07-11 11:55:00,37.04,37.04,36.95,36.97,22500.0,33.5231,33.5231,33.4416,33.4597,22500.0
2011-07-11 12:00:00,36.98,37.02,36.96,36.96,16300.0,33.4687,33.505,33.4506,33.4506,16300.0
2011-07-11 12:05:00,36.96,37.0,36.96,36.98,8700.0,33.4506,33.4869,33.4506,33.4687,8700.0
2011-07-11 12:10:00,36.98,37.02,36.98,37.0,15500.0,33.4687,33.505,33.4687,33.4869,15500.0
2011-07-11 12:15:00,37.0,37.05,36.99,37.03,13000.0,33.4869,33.5321,33.4778,33.514,13000.0
2011-07-11 12:20:00,37.03,37.03,37.0,37.02,9600.0,33.514,33.514,33.4869,33.505,9600.0
2011-07-11 12:25:00,37.02,37.06,37.01,37.04,8100.0,33.505,33.5412,33.4959,33.5231,8100.0
2011-07-11 12:30:00,37.04,37.07,37.02,37.02,13800.0,33.5231,33.5502,33.505,33.505,13800.0
2011-07-11 12:35:00,37.02,37.04,37.0,37.04,19500.0,33.505,33.5231,33.4869,33.5231,19500.0
2011-07-11 12:40:00,37.03,37.06,37.02,37.02,12700.0,33.514,33.5412,33.505,33.505,12700.0
2011-07-11 12:45:00,37.02,37.04,37.01,37.02,25500.0,33.505,33.5231,33.4959,33.505,25500.0
2011-07-11 12:50:00,37.02,37.04,37.02,37.02,20400.0,33.505,33.5231,33.505,33.505,20400.0
2011-07-11 12:55:00,37.02,37.02,37.01,37.02,10100.0,33.505,33.505,33.4959,33.505,10100.0
2011-07-11 13:00:00,37.01,37.03,37.01,37.02,25700.0,33.4959,33.514,33.4959,33.505,25700.0
2011-07-11 13:05:00,37.02,37.03,37.02,37.02,8100.0,33.505,33.514,33.505,33.505,8100.0
2011-07-11 13:10:00,37.02,37.03,37.01,37.01,9500.0,33.505,33.514,33.4959,33.4959,9500.0
2011-07-11 13:15:00,37.01,37.01,36.9,36.93,36100.0,33.4959,33.4959,33.3963,33.4235,36100.0
2011-07-11 13:20:00,36.93,36.99,36.92,36.96,32100.0,33.4235,33.4778,33.4144,33.4506,32100.0
2011-07-11 13:25:00,36.96,37.0,36.91,36.99,20900.0,33.4506,33.4869,33.4054,33.4778,20900.0
2011-07-11 13:30:00,37.0,37.08,37.0,37.07,20800.0,33.4869,33.5593,33.4869,33.5502,20800.0
2011-07-11 13:35:00,37.07,37.07,37.01,37.04,22100.0,33.5502,33.5502,33.4959,33.5231,22100.0
2011-07-11 13:40:00,37.03,37.04,37.0,37.04,16700.0,33.514,33.5231,33.4869,33.5231,16700.0
2011-07-11 13:45:00,37.03,37.03,37.01,37.03,17000.0,33.514,33.514,33.4959,33.514,17000.0
2011-07-11 13:50:00,37.03,37.04,37.0,37.03,13400.0,33.514,33.5231,33.4869,33.514,13400.0
2011-07-11 13:55:00,37.03,37.06,37.03,37.04,20000.0,33.514,33.5412,33.514,33.5231,20000.0
2011-07-11 14:00:00,37.04,37.07,37.03,37.04,16900.0,33.5231,33.5502,33.514,33.5231,16900.0
2011-07-11 14:05:00,37.04,37.05,37.01,37.03,11700.0,33.5231,33.5321,33.4959,33.514,11700.0
2011-07-11 14:10:00,37.03,37.06,37.02,37.03,13300.0,33.514,33.5412,33.505,33.514,13300.0
2011-07-11 14:15:00,37.02,37.03,36.98,36.99,14900.0,33.505,33.514,33.4687,33.4778,14900.0
2011-07-11 14:20:00,36.99,37.04,36.99,37.0,20800.0,33.4778,33.5231,33.4778,33.4869,20800.0
2011-07-11 14:25:00,36.99,37.02,36.99,37.02,13300.0,33.4778,33.505,33.4778,33.505,13300.0
2011-07-11 14:30:00,37.02,37.02,36.94,37.0,21900.0,33.505,33.505,33.4325,33.4869,21900.0
2011-07-11 14:35:00,37.0,37.07,36.99,37.06,12400.0,33.4869,33.5502,33.4778,33.5412,12400.0
2011-07-11 14:40:00,37.07,37.07,37.01,37.02,14500.0,33.5502,33.5502,33.4959,33.505,14500.0
2011-07-11 14:45:00,37.04,37.04,37.01,37.01,13200.0,33.5231,33.5231,33.4959,33.4959,13200.0
2011-07-11 14:50:00,37.01,37.06,37.0,37.04,31200.0,33.4959,33.5412,33.4869,33.5231,31200.0
2011-07-11 14:55:00,37.03,37.05,37.02,37.02,11000.0,33.514,33.5321,33.505,33.505,11000.0
2011-07-11 15:00:00,37.02,37.05,37.01,37.02,21500.0,33.505,33.5321,33.4959,33.505,21500.0
2011-07-11 15:05:00,37.03,37.03,36.96,36.97,19900.0,33.514,33.514,33.4506,33.4597,19900.0
2011-07-11 15:10:00,36.96,37.01,36.96,37.01,21900.0,33.4506,33.4959,33.4506,33.4959,21900.0
2011-07-11 15:15:00,37.01,37.03,36.98,36.98,20200.0,33.4959,33.514,33.4687,33.4687,20200.0
2011-07-11 15:20:00,36.98,37.02,36.97,36.99,21000.0,33.4687,33.505,33.4597,33.4778,21000.0
2011-07-11 15:25:00,36.99,37.07,36.95,37.07,29000.0,33.4778,33.5502,33.4416,33.5502,29000.0
2011-07-11 15:30:00,37.06,37.1,37.05,37.07,32400.0,33.5412,33.5774,33.5321,33.5502,32400.0
2011-07-11 15:35:00,37.08,37.09,36.98,37.01,51000.0,33.5593,33.5683,33.4687,33.4959,51000.0
2011-07-11 15:40:00,37.01,37.09,37.01,37.06,40100.0,33.4959,33.5683,33.4959,33.5412,40100.0
2011-07-11 15:45:00,37.05,37.05,37.0,37.02,64300.0,33.5321,33.5321,33.4869,33.505,64300.0
2011-07-11 15:50:00,37.03,37.05,37.01,37.04,53800.0,33.514,33.5321,33.4959,33.5231,53800.0
2011-07-11 15:55:00,37.04,37.12,37.03,37.1,66400.0,33.5231,33.5955,33.514,33.5774,66400.0
2011-07-12 09:30:00,37.01,37.06,36.93,37.01,29800.0,33.4959,33.5412,33.4235,33.4959,29800.0
2011-07-12 09:35:00,37.01,37.17,37.0,37.12,28700.0,33.4959,33.6407,33.4869,33.5955,28700.0
2011-07-12 09:40:00,37.1,37.33,37.1,37.31,20700.0,33.5774,33.7855,33.5774,33.7674,20700.0
2011-07-12 09:45:00,37.3,37.31,37.07,37.07,54900.0,33.7584,33.7674,33.5502,33.5502,54900.0
2011-07-12 09:50:00,37.07,37.19,37.06,37.15,40100.0,33.5502,33.6588,33.5412,33.6226,40100.0
2011-07-12 09:55:00,37.14,37.43,37.13,37.43,28600.0,33.6136,33.876,33.6045,33.876,28600.0
2011-07-12 10:00:00,37.42,37.55,37.4,37.55,26500.0,33.867,33.9846,33.8489,33.9846,26500.0
2011-07-12 10:05:00,37.56,37.65,37.42,37.53,29500.0,33.9937,34.0751,33.867,33.9665,29500.0
2011-07-12 10:10:00,37.52,37.52,37.41,37.41,13400.0,33.9575,33.9575,33.8579,33.8579,13400.0
2011-07-12 10:15:00,37.41,37.54,37.41,37.51,15600.0,33.8579,33.9756,33.8579,33.9484,15600.0
2011-07-12 10:20:00,37.5,37.58,37.47,37.48,14300.0,33.9394,34.0118,33.9122,33.9213,14300.0
2011-07-12 10:25:00,37.47,37.47,37.38,37.42,26700.0,33.9122,33.9122,33.8308,33.867,26700.0
2011-07-12 10:30:00,37.42,37.46,37.34,37.46,23400.0,33.867,33.9032,33.7946,33.9032,23400.0
2011-07-12 10:35:00,37.48,37.53,37.45,37.5,36800.0,33.9213,33.9665,33.8941,33.9394,36800.0
2011-07-12 10:40:00,37.49,37.51,37.4,37.44,13800.0,33.9303,33.9484,33.8489,33.8851,13800.0
2011-07-12 10:45:00,37.43,37.47,37.39,37.4,22100.0,33.876,33.9122,33.8398,33.8489,22100.0
2011-07-12 10:50:00,37.4,37.4,37.32,37.38,15100.0,33.8489,33.8489,33.7765,33.8308,15100.0
2011-07-12 10:55:00,37.37,37.41,37.35,37.39,20800.0,33.8217,33.8579,33.8036,33.8398,20800.0
2011-07-12 11:00:00,37.38,37.45,37.36,37.45,9600.0,33.8308,33.8941,33.8127,33.8941,9600.0
2011-07-12 11:05:00,37.45,37.46,37.36,37.38,44600.0,33.8941,33.9032,33.8127,33.8308,44600.0
2011-07-12 11:10:00,37.38,37.41,37.37,37.37,17500.0,33.8308,33.8579,33.8217,33.8217,17500.0
2011-07-12 11:15:00,37.36,37.38,37.34,37.37,8300.0,33.8127,33.8308,33.7946,33.8217,8300.0
2011-07-12 11:20:00,37.37,37.42,37.36,37.41,22300.0,33.8217,33.867,33.8127,33.8579,22300.0
2011-07-12 11:25:00,37.41,37.42,37.38,37.38,9300.0,33.8579,33.867,33.8308,33.8308,9300.0
2011-07-12 11:30:00,37.38,37.38,37.36,37.37,6600.0,33.8308,33.8308,33.8127,33.8217,6600.0
2011-07-12 11:35:00,37.36,37.37,37.33,37.33,9400.0,33.8127,33.8217,33.7855,33.7855,9400.0
2011-07-12 11:40:00,37.33,37.39,37.32,37.36,10100.0,33.7855,33.8398,33.7765,33.8127,10100.0
2011-07-12 11:45:00,37.36,37.4,37.35,37.38,14100.0,33.8127,33.8489,33.8036,33.8308,14100.0
2011-07-12 11:50:00,37.39,37.4,37.38,37.38,12300.0,33.8398,33.8489,33.8308,33.8308,12300.0
2011-07-12 11:55:00,37.38,37.39,37.32,37.34,51900.0,33.8308,33.8398,33.7765,33.7946,51900.0
2011-07-12 12:00:00,37.33,37.35,37.27,37.3,8300.0,33.7855,33.8036,33.7312,33.7584,8300.0
2011-07-12 12:05:00,37.3,37.38,37.3,37.33,6500.0,33.7584,33.8308,33.7584,33.7855,6500.0
2011-07-12 12:10:00,37.34,37.34,37.25,37.25,10900.0,33.7946,33.7946,33.7131,33.7131,10900.0
2011-07-12 12:15:00,37.25,37.25,37.2,37.23,12700.0,33.7131,33.7131,33.6679,33.695,12700.0
2011-07-12 12:20:00,37.25,37.28,37.22,37.22,4500.0,33.7131,33.7403,33.686,33.686,4500.0
2011-07-12 12:25:00,37.23,37.23,37.16,37.17,11000.0,33.695,33.695,33.6317,33.6407,11000.0
2011-07-12 12:30:00,37.19,37.22,37.18,37.21,8200.0,33.6588,33.686,33.6498,33.6769,8200.0
2011-07-12 12:35:00,37.22,37.23,37.16,37.17,8500.0,33.686,33.695,33.6317,33.6407,8500.0
2011-07-12 12:40:00,37.17,37.18,37.15,37.18,8600.0,33.6407,33.6498,33.6226,33.6498,8600.0
2011-07-12 12:45:00,37.16,37.2,37.12,37.13,16500.0,33.6317,33.6679,33.5955,33.6045,16500.0
2011-07-12 12:50:00,37.14,37.15,37.12,37.13,7400.0,33.6136,33.6226,33.5955,33.6045,7400.0
2011-07-12 12:55:00,37.13,37.18,37.13,37.18,6600.0,33.6045,33.6498,33.6045,33.6498,6600.0
2011-07-12 13:00:00,37.18,37.18,37.15,37.16,5200.0,33.6498,33.6498,33.6226,33.6317,5200.0
2011-07-12 13:05:00,37.17,37.24,37.16,37.24,9900.0,33.6407,33.7041,33.6317,33.7041,9900.0
2011-07-12 13:10:00,37.24,37.25,37.21,37.21,6800.0,33.7041,33.7131,33.6769,33.6769,6800.0
2011-07-12 13:15:00,37.2,37.2,37.08,37.15,18200.0,33.6679,33.6679,33.5593,33.6226,18200.0
2011-07-12 13:20:00,37.16,37.19,37.13,37.15,9900.0,33.6317,33.6588,33.6045,33.6226,9900.0
2011-07-12 13:25:00,37.15,37.15,37.07,37.07,6400.0,33.6226,33.6226,33.5502,33.5502,6400.0
2011-07-12 13:30:00,37.06,37.08,37.03,37.07,8400.0,33.5412,33.5593,33.514,33.5502,8400.0
2011-07-12 13:35:00,37.06,37.08,37.03,37.04,15300.0,33.5412,33.5593,33.514,33.5231,15300.0
2011-07-12 13:40:00,37.03,37.05,37.01,37.01,14100.0,33.514,33.5321,33.4959,33.4959,14100.0
2011-07-12 13:45:00,37.01,37.05,37.01,37.02,11600.0,33.4959,33.5321,33.4959,33.505,11600.0
2011-07-12 13:50:00,37.01,37.03,37.0,37.01,11800.0,33.4959,33.514,33.4869,33.4959,11800.0
2011-07-12 13:55:00,37.03,37.03,37.01,37.01,4500.0,33.514,33.514,33.4959,33.4959,4500.0
2011-07-12 14:00:00,37.01,37.06,37.0,37.02,25200.0,33.4959,33.5412,33.4869,33.505,25200.0
2011-07-12 14:05:00,37.02,37.05,37.01,37.03,25200.0,33.505,33.5321,33.4959,33.514,25200.0
2011-07-12 14:10:00,37.04,37.18,37.03,37.07,63500.0,33.5231,33.6498,33.514,33.5502,63500.0
2011-07-12 14:15:00,37.07,37.18,37.07,37.15,14700.0,33.5502,33.6498,33.5502,33.6226,14700.0
2011-07-12 14:20:00,37.15,37.21,37.13,37.13,10400.0,33.6226,33.6769,33.6045,33.6045,10400.0
2011-07-12 14:25:00,37.12,37.13,37.08,37.1,13300.0,33.5955,33.6045,33.5593,33.5774,13300.0
2011-07-12 14:30:00,37.1,37.11,37.01,37.04,11400.0,33.5774,33.5864,33.4959,33.5231,11400.0
2011-07-12 14:35:00,37.05,37.09,37.02,37.03,9500.0,33.5321,33.5683,33.505,33.514,9500.0
2011-07-12 14:40:00,37.04,37.06,37.01,37.02,14100.0,33.5231,33.5412,33.4959,33.505,14100.0
2011-07-12 14:45:00,37.01,37.06,37.01,37.06,8000.0,33.4959,33.5412,33.4959,33.5412,8000.0
2011-07-12 14:50:00,37.05,37.06,37.01,37.02,7100.0,33.5321,33.5412,33.4959,33.505,7100.0
2011-07-12 14:55:00,37.03,37.03,37.01,37.02,10200.0,33.514,33.514,33.4959,33.505,10200.0
2011-07-12 15:00:00,37.02,37.06,37.02,37.04,11900.0,33.505,33.5412,33.505,33.5231,11900.0
2011-07-12 15:05:00,37.03,37.04,37.0,37.01,24700.0,33.514,33.5231,33.4869,33.4959,24700.0
2011-07-12 15:10:00,37.01,37.02,36.93,36.93,21200.0,33.4959,33.505,33.4235,33.4235,21200.0
2011-07-12 15:15:00,36.94,37.03,36.94,37.03,26100.0,33.4325,33.514,33.4325,33.514,26100.0
2011-07-12 15:20:00,37.04,37.06,37.0,37.02,34200.0,33.5231,33.5412,33.4869,33.505,34200.0
2011-07-12 15:25:00,37.02,37.02,36.97,37.02,47700.0,33.505,33.505,33.4597,33.505,47700.0
2011-07-12 15:30:00,37.02,37.05,36.99,37.03,24000.0,33.505,33.5321,33.4778,33.514,24000.0
2011-07-12 15:35:00,37.03,37.05,37.0,37.04,21200.0,33.514,33.5321,33.4869,33.5231,21200.0
2011-07-12 15:40:00,37.04,37.05,36.99,37.01,35500.0,33.5231,33.5321,33.4778,33.4959,35500.0
2011-07-12 15:45:00,37.0,37.03,36.94,36.94,61000.0,33.4869,33.514,33.4325,33.4325,61000.0
2011-07-12 15:50:00,36.95,37.02,36.94,36.95,53900.0,33.4416,33.505,33.4325,33.4416,53900.0
2011-07-12 15:55:00,36.95,36.98,36.89,36.9,79300.0,33.4416,33.4687,33.3873,33.3963,79300.0
2011-07-13 09:30:00,37.05,37.19,37.05,37.14,16700.0,33.5321,33.6588,33.5321,33.6136,16700.0
2011-07-13 09:35:00,37.14,37.22,37.12,37.22,18600.0,33.6136,33.686,33.5955,33.686,18600.0
2011-07-13 09:40:00,37.18,37.18,37.06,37.1,16400.0,33.6498,33.6498,33.5412,33.5774,16400.0
2011-07-13 09:45:00,37.08,37.2,37.04,37.15,19300.0,33.5593,33.6679,33.5231,33.6226,19300.0
2011-07-13 09:50:00,37.14,37.15,36.95,36.96,21400.0,33.6136,33.6226,33.4416,33.4506,21400.0
2011-07-13 09:55:00,36.95,36.97,36.83,36.87,13700.0,33.4416,33.4597,33.333,33.3692,13700.0
2011-07-13 10:00:00,36.87,37.15,36.87,37.14,50800.0,33.3692,33.6226,33.3692,33.6136,50800.0
2011-07-13 10:05:00,37.16,37.3,37.15,37.2,17800.0,33.6317,33.7584,33.6226,33.6679,17800.0
2011-07-13 10:10:00,37.19,37.29,37.16,37.24,8300.0,33.6588,33.7493,33.6317,33.7041,8300.0
2011-07-13 10:15:00,37.24,37.37,37.24,37.29,22100.0,33.7041,33.8217,33.7041,33.7493,22100.0
2011-07-13 10:20:00,37.29,37.36,37.26,37.3,20000.0,33.7493,33.8127,33.7222,33.7584,20000.0
2011-07-13 10:25:00,37.31,37.34,37.26,37.26,10800.0,33.7674,33.7946,33.7222,33.7222,10800.0
2011-07-13 10:30:00,37.25,37.43,37.25,37.43,18400.0,33.7131,33.876,33.7131,33.876,18400.0
2011-07-13 10:35:00,37.43,37.49,37.41,37.43,17700.0,33.876,33.9303,33.8579,33.876,17700.0
2011-07-13 10:40:00,37.43,37.53,37.39,37.48,12300.0,33.876,33.9665,33.8398,33.9213,12300.0
2011-07-13 10:45:00,37.5,37.54,37.49,37.52,16100.0,33.9394,33.9756,33.9303,33.9575,16100.0
2011-07-13 10:50:00,37.53,37.56,37.47,37.55,9400.0,33.9665,33.9937,33.9122,33.9846,9400.0
2011-07-13 10:55:00,37.54,37.59,37.53,37.54,9000.0,33.9756,34.0208,33.9665,33.9756,9000.0
2011-07-13 11:00:00,37.51,37.52,37.48,37.49,9300.0,33.9484,33.9575,33.9213,33.9303,9300.0
2011-07-13 11:05:00,37.47,37.5,37.44,37.44,8800.0,33.9122,33.9394,33.8851,33.8851,8800.0
2011-07-13 11:10:00,37.46,37.47,37.43,37.44,20400.0,33.9032,33.9122,33.876,33.8851,20400.0
2011-07-13 11:15:00,37.44,37.48,37.41,37.45,48500.0,33.8851,33.9213,33.8579,33.8941,48500.0
2011-07-13 11:20:00,37.45,37.47,37.44,37.44,9700.0,33.8941,33.9122,33.8851,33.8851,9700.0
2011-07-13 11:25:00,37.43,37.44,37.38,37.38,11200.0,33.876,33.8851,33.8308,33.8308,11200.0
2011-07-13 11:30:00,37.38,37.38,37.33,37.35,8700.0,33.8308,33.8308,33.7855,33.8036,8700.0
2011-07-13 11:35:00,37.35,37.36,37.31,37.35,9700.0,33.8036,33.8127,33.7674,33.8036,9700.0
2011-07-13 11:40:00,37.35,37.36,37.28,37.31,5500.0,33.8036,33.8127,33.7403,33.7674,5500.0
2011-07-13 11:45:00,37.32,37.34,37.31,37.32,4600.0,33.7765,33.7946,33.7674,33.7765,4600.0
2011-07-13 11:50:00,37.31,37.35,37.3,37.35,13800.0,33.7674,33.8036,33.7584,33.8036,13800.0
2011-07-13 11:55:00,37.36,37.38,37.35,37.36,4500.0,33.8127,33.8308,33.8036,33.8127,4500.0
2011-07-13 12:00:00,37.35,37.36,37.31,37.34,6800.0,33.8036,33.8127,33.7674,33.7946,6800.0
2011-07-13 12:05:00,37.34,37.34,37.28,37.34,6500.0,33.7946,33.7946,33.7403,33.7946,6500.0
2011-07-13 12:10:00,37.35,37.42,37.34,37.42,6300.0,33.8036,33.867,33.7946,33.867,6300.0
2011-07-13 12:15:00,37.42,37.44,37.41,37.44,5800.0,33.867,33.8851,33.8579,33.8851,5800.0
2011-07-13 12:20:00,37.45,37.45,37.37,37.37,3500.0,33.8941,33.8941,33.8217,33.8217,3500.0
2011-07-13 12:25:00,37.38,37.4,37.34,37.36,12900.0,33.8308,33.8489,33.7946,33.8127,12900.0
2011-07-13 12:30:00,37.35,37.36,37.3,37.3,4700.0,33.8036,33.8127,33.7584,33.7584,4700.0
2011-07-13 12:35:00,37.3,37.32,37.27,37.3,7700.0,33.7584,33.7765,33.7312,33.7584,7700.0
2011-07-13 12:40:00,37.28,37.29,37.27,37.27,2700.0,33.7403,33.7493,33.7312,33.7312,2700.0
2011-07-13 12:45:00,37.26,37.33,37.22,37.33,13600.0,33.7222,33.7855,33.686,33.7855,13600.0
2011-07-13 12:50:00,37.32,37.33,37.29,37.31,9900.0,33.7765,33.7855,33.7493,33.7674,9900.0
2011-07-13 12:55:00,37.3,37.31,37.29,37.3,4500.0,33.7584,33.7674,33.7493,33.7584,4500.0
2011-07-13 13:00:00,37.3,37.3,37.23,37.24,22500.0,33.7584,33.7584,33.695,33.7041,22500.0
2011-07-13 13:05:00,37.26,37.27,37.23,37.26,10300.0,33.7222,33.7312,33.695,33.7222,10300.0
2011-07-13 13:10:00,37.27,37.27,37.24,37.24,1600.0,33.7312,33.7312,33.7041,33.7041,1600.0
2011-07-13 13:15:00,37.24,37.26,37.22,37.25,6500.0,33.7041,33.7222,33.686,33.7131,6500.0
2011-07-13 13:20:00,37.24,37.28,37.23,37.28,6400.0,33.7041,33.7403,33.695,33.7403,6400.0
2011-07-13 13:25:00,37.28,37.28,37.26,37.28,4600.0,33.7403,33.7403,33.7222,33.7403,4600.0
2011-07-13 13:30:00,37.27,37.28,37.26,37.27,4600.0,33.7312,33.7403,33.7222,33.7312,4600.0
2011-07-13 13:35:00,37.26,37.31,37.26,37.31,46200.0,33.7222,33.7674,33.7222,33.7674,46200.0
2011-07-13 13:40:00,37.3,37.34,37.3,37.31,10700.0,33.7584,33.7946,33.7584,33.7674,10700.0
2011-07-13 13:45:00,37.32,37.33,37.27,37.27,2700.0,33.7765,33.7855,33.7312,33.7312,2700.0
2011-07-13 13:50:00,37.27,37.27,37.21,37.21,4800.0,33.7312,33.7312,33.6769,33.6769,4800.0
2011-07-13 13:55:00,37.21,37.24,37.2,37.24,3800.0,33.6769,33.7041,33.6679,33.7041,3800.0
2011-07-13 14:00:00,37.23,37.23,37.17,37.22,6800.0,33.695,33.695,33.6407,33.686,6800.0
2011-07-13 14:05:00,37.23,37.25,37.21,37.23,6700.0,33.695,33.7131,33.6769,33.695,6700.0
2011-07-13 14:10:00,37.24,37.24,37.15,37.19,9600.0,33.7041,33.7041,33.6226,33.6588,9600.0
2011-07-13 14:15:00,37.21,37.22,37.16,37.19,9200.0,33.6769,33.686,33.6317,33.6588,9200.0
2011-07-13 14:20:00,37.17,37.17,37.1,37.11,6700.0,33.6407,33.6407,33.5774,33.5864,6700.0
2011-07-13 14:25:00,37.11,37.14,37.07,37.14,7500.0,33.5864,33.6136,33.5502,33.6136,7500.0
2011-07-13 14:30:00,37.15,37.21,37.15,37.18,5600.0,33.6226,33.6769,33.6226,33.6498,5600.0
2011-07-13 14:35:00,37.18,37.19,37.15,37.18,4100.0,33.6498,33.6588,33.6226,33.6498,4100.0
2011-07-13 14:40:00,37.17,37.17,37.09,37.11,9100.0,33.6407,33.6407,33.5683,33.5864,9100.0
2011-07-13 14:45:00,37.12,37.19,37.11,37.15,20100.0,33.5955,33.6588,33.5864,33.6226,20100.0
2011-07-13 14:50:00,37.16,37.23,37.16,37.23,3100.0,33.6317,33.695,33.6317,33.695,3100.0
2011-07-13 14:55:00,37.23,37.23,37.16,37.17,5800.0,33.695,33.695,33.6317,33.6407,5800.0
2011-07-13 15:00:00,37.16,37.22,37.12,37.15,10800.0,33.6317,33.686,33.5955,33.6226,10800.0
2011-07-13 15:05:00,37.15,37.16,37.08,37.11,15000.0,33.6226,33.6317,33.5593,33.5864,15000.0
2011-07-13 15:10:00,37.11,37.13,36.98,37.0,16100.0,33.5864,33.6045,33.4687,33.4869,16100.0
2011-07-13 15:15:00,36.99,37.04,36.92,36.94,15300.0,33.4778,33.5231,33.4144,33.4325,15300.0
2011-07-13 15:20:00,36.93,36.97,36.9,36.95,18100.0,33.4235,33.4597,33.3963,33.4416,18100.0
2011-07-13 15:25:00,36.95,37.01,36.94,37.0,14700.0,33.4416,33.4959,33.4325,33.4869,14700.0
2011-07-13 15:30:00,37.0,37.01,36.92,36.95,15100.0,33.4869,33.4959,33.4144,33.4416,15100.0
2011-07-13 15:35:00,36.96,37.0,36.91,36.91,13300.0,33.4506,33.4869,33.4054,33.4054,13300.0
2011-07-13 15:40:00,36.9,36.93,36.84,36.93,31100.0,33.3963,33.4235,33.342,33.4235,31100.0
2011-07-13 15:45:00,36.93,36.95,36.88,36.92,26300.0,33.4235,33.4416,33.3782,33.4144,26300.0
2011-07-13 15:50:00,36.92,36.97,36.88,36.95,29200.0,33.4144,33.4597,33.3782,33.4416,29200.0
2011-07-13 15:55:00,36.95,36.96,36.92,36.92,40400.0,33.4416,33.4506,33.4144,33.4144,40400.0
2011-07-14 09:30:00,36.83,36.99,36.77,36.8,21900.0,33.333,33.4778,33.2787,33.3058,21900.0
2011-07-14 09:35:00,36.82,36.82,36.72,36.78,11400.0,33.3239,33.3239,33.2334,33.2877,11400.0
2011-07-14 09:40:00,36.77,36.91,36.76,36.88,10100.0,33.2787,33.4054,33.2696,33.3782,10100.0
2011-07-14 09:45:00,36.84,36.85,36.71,36.79,16800.0,33.342,33.3511,33.2244,33.2968,16800.0
2011-07-14 09:50:00,36.79,36.89,36.79,36.87,7300.0,33.2968,33.3873,33.2968,33.3692,7300.0
2011-07-14 09:55:00,36.88,36.98,36.88,36.93,11200.0,33.3782,33.4687,33.3782,33.4235,11200.0
2011-07-14 10:00:00,36.94,36.97,36.87,36.87,6600.0,33.4325,33.4597,33.3692,33.3692,6600.0
2011-07-14 10:05:00,36.87,36.97,36.87,36.96,4500.0,33.3692,33.4597,33.3692,33.4506,4500.0
2011-07-14 10:10:00,36.95,36.95,36.82,36.84,9000.0,33.4416,33.4416,33.3239,33.342,9000.0
2011-07-14 10:15:00,36.86,36.92,36.86,36.89,4300.0,33.3601,33.4144,33.3601,33.3873,4300.0
2011-07-14 10:20:00,36.91,36.94,36.87,36.89,6700.0,33.4054,33.4325,33.3692,33.3873,6700.0
2011-07-14 10:25:00,36.89,36.98,36.87,36.94,26000.0,33.3873,33.4687,33.3692,33.4325,26000.0
2011-07-14 10:30:00,36.94,36.98,36.76,36.79,26500.0,33.4325,33.4687,33.2696,33.2968,26500.0
2011-07-14 10:35:00,36.8,36.8,36.71,36.76,7400.0,33.3058,33.3058,33.2244,33.2696,7400.0
2011-07-14 10:40:00,36.76,36.77,36.63,36.64,7700.0,33.2696,33.2787,33.152,33.161,7700.0
2011-07-14 10:45:00,36.64,36.64,36.58,36.59,14600.0,33.161,33.161,33.1067,33.1158,14600.0
2011-07-14 10:50:00,36.58,36.58,36.42,36.46,32900.0,33.1067,33.1067,32.9619,32.9981,32900.0
2011-07-14 10:55:00,36.45,36.45,36.32,36.4,18400.0,32.9891,32.9891,32.8714,32.9438,18400.0
2011-07-14 11:00:00,36.4,36.55,36.4,36.5,12300.0,32.9438,33.0796,32.9438,33.0343,12300.0
2011-07-14 11:05:00,36.51,36.56,36.47,36.56,15600.0,33.0434,33.0886,33.0072,33.0886,15600.0
2011-07-14 11:10:00,36.55,36.59,36.47,36.48,15600.0,33.0796,33.1158,33.0072,33.0162,15600.0
2011-07-14 11:15:00,36.47,36.57,36.45,36.55,10700.0,33.0072,33.0977,32.9891,33.0796,10700.0
2011-07-14 11:20:00,36.55,36.55,36.38,36.43,22800.0,33.0796,33.0796,32.9257,32.971,22800.0
2011-07-14 11:25:00,36.43,36.52,36.4,36.49,9300.0,32.971,33.0524,32.9438,33.0253,9300.0
2011-07-14 11:30:00,36.5,36.5,36.32,36.36,24300.0,33.0343,33.0343,32.8714,32.9076,24300.0
2011-07-14 11:35:00,36.36,36.38,36.24,36.32,18100.0,32.9076,32.9257,32.799,32.8714,18100.0
2011-07-14 11:40:00,36.32,36.44,36.32,36.44,19200.0,32.8714,32.98,32.8714,32.98,19200.0
2011-07-14 11:45:00,36.44,36.5,36.43,36.48,13700.0,32.98,33.0343,32.971,33.0162,13700.0
2011-07-14 11:50:00,36.48,36.48,36.45,36.45,8300.0,33.0162,33.0162,32.9891,32.9891,8300.0
2011-07-14 11:55:00,36.42,36.46,36.39,36.4,8500.0,32.9619,32.9981,32.9348,32.9438,8500.0
2011-07-14 12:00:00,36.39,36.4,36.34,36.36,17700.0,32.9348,32.9438,32.8895,32.9076,17700.0
2011-07-14 12:05:00,36.36,36.41,36.3,36.31,13300.0,32.9076,32.9529,32.8533,32.8624,13300.0
2011-07-14 12:10:00,36.3,36.3,36.23,36.29,9400.0,32.8533,32.8533,32.79,32.8443,9400.0
2011-07-14 12:15:00,36.29,36.3,36.12,36.15,21400.0,32.8443,32.8533,32.6904,32.7176,21400.0
2011-07-14 12:20:00,36.16,36.24,36.14,36.2,33200.0,32.7266,32.799,32.7085,32.7628,33200.0
2011-07-14 12:25:00,36.19,36.26,36.18,36.26,9100.0,32.7538,32.8171,32.7447,32.8171,9100.0
2011-07-14 12:30:00,36.25,36.31,36.23,36.28,15400.0,32.8081,32.8624,32.79,32.8352,15400.0
2011-07-14 12:35:00,36.28,36.3,36.25,36.25,8500.0,32.8352,32.8533,32.8081,32.8081,8500.0
2011-07-14 12:40:00,36.25,36.33,36.25,36.32,8000.0,32.8081,32.8805,32.8081,32.8714,8000.0
2011-07-14 12:45:00,36.33,36.39,36.31,36.39,36800.0,32.8805,32.9348,32.8624,32.9348,36800.0
2011-07-14 12:50:00,36.39,36.41,36.35,36.36,26800.0,32.9348,32.9529,32.8986,32.9076,26800.0
2011-07-14 12:55:00,36.36,36.44,36.35,36.41,23100.0,32.9076,32.98,32.8986,32.9529,23100.0
2011-07-14 13:00:00,36.39,36.41,36.28,36.28,27600.0,32.9348,32.9529,32.8352,32.8352,27600.0
2011-07-14 13:05:00,36.28,36.31,36.24,36.3,24100.0,32.8352,32.8624,32.799,32.8533,24100.0
2011-07-14 13:10:00,36.29,36.3,36.21,36.21,11500.0,32.8443,32.8533,32.7719,32.7719,11500.0
2011-07-14 13:15:00,36.21,36.23,36.13,36.16,23500.0,32.7719,32.79,32.6995,32.7266,23500.0
2011-07-14 13:20:00,36.15,36.23,36.13,36.23,28500.0,32.7176,32.79,32.6995,32.79,28500.0
2011-07-14 13:25:00,36.24,36.26,36.18,36.23,39900.0,32.799,32.8171,32.7447,32.79,39900.0
2011-07-14 13:30:00,36.24,36.44,36.22,36.34,71200.0,32.799,32.98,32.7809,32.8895,71200.0
2011-07-14 13:35:00,36.34,36.38,36.18,36.18,36500.0,32.8895,32.9257,32.7447,32.7447,36500.0
2011-07-14 13:40:00,36.18,36.22,36.16,36.19,18600.0,32.7447,32.7809,32.7266,32.7538,18600.0
2011-07-14 13:45:00,36.18,36.18,35.93,36.04,79900.0,32.7447,32.7447,32.5184,32.618,79900.0
2011-07-14 13:50:00,36.03,36.04,35.95,35.99,16100.0,32.609,32.618,32.5365,32.5727,16100.0
2011-07-14 13:55:00,35.98,36.07,35.97,36.07,13500.0,32.5637,32.6452,32.5546,32.6452,13500.0
2011-07-14 14:00:00,36.09,36.15,36.05,36.06,17100.0,32.6633,32.7176,32.6271,32.6361,17100.0
2011-07-14 14:05:00,36.06,36.06,35.97,36.02,27300.0,32.6361,32.6361,32.5546,32.5999,27300.0
2011-07-14 14:10:00,36.04,36.15,36.04,36.1,20200.0,32.618,32.7176,32.618,32.6723,20200.0
2011-07-14 14:15:00,36.09,36.16,36.09,36.1,15100.0,32.6633,32.7266,32.6633,32.6723,15100.0
2011-07-14 14:20:00,36.09,36.13,36.02,36.05,35200.0,32.6633,32.6995,32.5999,32.6271,35200.0
2011-07-14 14:25:00,36.03,36.07,35.95,36.05,17000.0,32.609,32.6452,32.5365,32.6271,17000.0
2011-07-14 14:30:00,36.05,36.09,36.04,36.05,12500.0,32.6271,32.6633,32.618,32.6271,12500.0
2011-07-14 14:35:00,36.05,36.05,35.98,36.0,13200.0,32.6271,32.6271,32.5637,32.5818,13200.0
2011-07-14 14:40:00,35.98,36.04,35.98,36.04,10200.0,32.5637,32.618,32.5637,32.618,10200.0
2011-07-14 14:45:00,36.04,36.05,35.95,35.95,19500.0,32.618,32.6271,32.5365,32.5365,19500.0
2011-07-14 14:50:00,35.95,35.99,35.93,35.97,19000.0,32.5365,32.5727,32.5184,32.5546,19000.0
2011-07-14 14:55:00,35.96,36.01,35.94,36.01,15500.0,32.5456,32.5909,32.5275,32.5909,15500.0
2011-07-14 15:00:00,36.02,36.02,35.96,35.98,16900.0,32.5999,32.5999,32.5456,32.5637,16900.0
2011-07-14 15:05:00,35.99,36.03,35.92,35.92,54100.0,32.5727,32.609,32.5094,32.5094,54100.0
2011-07-14 15:10:00,35.94,36.01,35.93,35.99,13900.0,32.5275,32.5909,32.5184,32.5727,13900.0
2011-07-14 15:15:00,36.0,36.0,35.9,35.97,21700.0,32.5818,32.5818,32.4913,32.5546,21700.0
2011-07-14 15:20:00,35.97,36.04,35.96,35.98,20200.0,32.5546,32.618,32.5456,32.5637,20200.0
2011-07-14 15:25:00,35.98,36.0,35.94,35.99,25300.0,32.5637,32.5818,32.5275,32.5727,25300.0
2011-07-14 15:30:00,35.99,36.05,35.98,36.01,22000.0,32.5727,32.6271,32.5637,32.5909,22000.0
2011-07-14 15:35:00,36.01,36.07,36.01,36.05,27500.0,32.5909,32.6452,32.5909,32.6271,27500.0
2011-07-14 15:40:00,36.05,36.07,36.0,36.0,22800.0,32.6271,32.6452,32.5818,32.5818,22800.0
2011-07-14 15:45:00,36.0,36.0,35.95,35.97,36200.0,32.5818,32.5818,32.5365,32.5546,36200.0
2011-07-14 15:50:00,35.97,35.98,35.85,35.91,62300.0,32.5546,32.5637,32.446,32.5003,62300.0
2011-07-14 15:55:00,35.91,35.97,35.88,35.96,138800.0,32.5003,32.5546,32.4732,32.5456,138800.0
2011-07-15 09:30:00,36.03,36.17,35.98,36.08,98800.0,32.609,32.7357,32.5637,32.6542,98800.0
2011-07-15 09:35:00,36.06,36.09,35.69,35.77,52900.0,32.6361,32.6633,32.3012,32.3736,52900.0
2011-07-15 09:40:00,35.75,35.76,35.53,35.56,16400.0,32.3555,32.3646,32.1564,32.1836,16400.0
2011-07-15 09:45:00,35.57,35.65,35.54,35.55,24700.0,32.1926,32.265,32.1655,32.1745,24700.0
2011-07-15 09:50:00,35.55,35.62,35.41,35.41,31600.0,32.1745,32.2379,32.0478,32.0478,31600.0
2011-07-15 09:55:00,35.44,35.44,35.21,35.28,82500.0,32.075,32.075,31.8668,31.9302,82500.0
2011-07-15 10:00:00,35.28,35.57,35.28,35.44,43100.0,31.9302,32.1926,31.9302,32.075,43100.0
2011-07-15 10:05:00,35.47,35.51,35.26,35.38,62200.0,32.1021,32.1383,31.9121,32.0207,62200.0
2011-07-15 10:10:00,35.37,35.42,35.31,35.42,17700.0,32.0116,32.0569,31.9573,32.0569,17700.0
2011-07-15 10:15:00,35.41,35.46,35.32,35.37,18300.0,32.0478,32.0931,31.9664,32.0116,18300.0
2011-07-15 10:20:00,35.35,35.35,35.21,35.25,39400.0,31.9935,31.9935,31.8668,31.903,39400.0
2011-07-15 10:25:00,35.23,35.28,35.15,35.24,37100.0,31.8849,31.9302,31.8125,31.894,37100.0
2011-07-15 10:30:00,35.27,35.29,35.19,35.25,33600.0,31.9211,31.9392,31.8487,31.903,33600.0
2011-07-15 10:35:00,35.24,35.28,35.17,35.23,31400.0,31.894,31.9302,31.8306,31.8849,31400.0
2011-07-15 10:40:00,35.23,35.48,35.21,35.48,23000.0,31.8849,32.1112,31.8668,32.1112,23000.0
2011-07-15 10:45:00,35.49,35.49,35.35,35.35,14000.0,32.1202,32.1202,31.9935,31.9935,14000.0
2011-07-15 10:50:00,35.36,35.45,35.36,35.4,12200.0,32.0026,32.084,32.0026,32.0388,12200.0
2011-07-15 10:55:00,35.41,35.41,35.28,35.36,11100.0,32.0478,32.0478,31.9302,32.0026,11100.0
2011-07-15 11:00:00,35.35,35.39,35.26,35.36,27200.0,31.9935,32.0297,31.9121,32.0026,27200.0
2011-07-15 11:05:00,35.37,35.44,35.35,35.35,10000.0,32.0116,32.075,31.9935,31.9935,10000.0
2011-07-15 11:10:00,35.36,35.47,35.32,35.43,20700.0,32.0026,32.1021,31.9664,32.0659,20700.0
2011-07-15 11:15:00,35.41,35.43,35.38,35.38,12100.0,32.0478,32.0659,32.0207,32.0207,12100.0
2011-07-15 11:20:00,35.39,35.39,35.32,35.37,27700.0,32.0297,32.0297,31.9664,32.0116,27700.0
2011-07-15 11:25:00,35.37,35.38,35.34,35.34,13600.0,32.0116,32.0207,31.9845,31.9845,13600.0
2011-07-15 11:30:00,35.35,35.38,35.32,35.32,7400.0,31.9935,32.0207,31.9664,31.9664,7400.0
2011-07-15 11:35:00,35.32,35.38,35.31,35.32,14700.0,31.9664,32.0207,31.9573,31.9664,14700.0
2011-07-15 11:40:00,35.33,35.33,35.25,35.25,19100.0,31.9754,31.9754,31.903,31.903,19100.0
2011-07-15 11:45:00,35.25,35.25,35.21,35.23,7800.0,31.903,31.903,31.8668,31.8849,7800.0
2011-07-15 11:50:00,35.23,35.34,35.23,35.33,16100.0,31.8849,31.9845,31.8849,31.9754,16100.0
2011-07-15 11:55:00,35.33,35.36,35.29,35.3,8600.0,31.9754,32.0026,31.9392,31.9483,8600.0
2011-07-15 12:00:00,35.3,35.57,35.3,35.57,36700.0,31.9483,32.1926,31.9483,32.1926,36700.0
2011-07-15 12:05:00,35.57,35.65,35.51,35.54,20500.0,32.1926,32.265,32.1383,32.1655,20500.0
2011-07-15 12:10:00,35.54,35.59,35.53,35.57,17400.0,32.1655,32.2107,32.1564,32.1926,17400.0
2011-07-15 12:15:00,35.57,35.57,35.47,35.47,7200.0,32.1926,32.1926,32.1021,32.1021,7200.0
2011-07-15 12:20:00,35.47,35.53,35.46,35.46,5500.0,32.1021,32.1564,32.0931,32.0931,5500.0
2011-07-15 12:25:00,35.46,35.53,35.45,35.52,2200.0,32.0931,32.1564,32.084,32.1474,2200.0
2011-07-15 12:30:00,35.53,35.57,35.42,35.49,33100.0,32.1564,32.1926,32.0569,32.1202,33100.0
2011-07-15 12:35:00,35.5,35.52,35.49,35.5,4300.0,32.1293,32.1474,32.1202,32.1293,4300.0
2011-07-15 12:40:00,35.5,35.54,35.45,35.47,9600.0,32.1293,32.1655,32.084,32.1021,9600.0
2011-07-15 12:45:00,35.48,35.57,35.47,35.56,10100.0,32.1112,32.1926,32.1021,32.1836,10100.0
2011-07-15 12:50:00,35.56,35.56,35.53,35.54,2400.0,32.1836,32.1836,32.1564,32.1655,2400.0
2011-07-15 12:55:00,35.54,35.63,35.54,35.59,10500.0,32.1655,32.2469,32.1655,32.2107,10500.0
2011-07-15 13:00:00,35.58,35.58,35.51,35.55,13500.0,32.2017,32.2017,32.1383,32.1745,13500.0
2011-07-15 13:05:00,35.55,35.63,35.55,35.63,12200.0,32.1745,32.2469,32.1745,32.2469,12200.0
2011-07-15 13:10:00,35.63,35.66,35.63,35.65,8000.0,32.2469,32.2741,32.2469,32.265,8000.0
2011-07-15 13:15:00,35.65,35.69,35.64,35.66,13600.0,32.265,32.3012,32.256,32.2741,13600.0
2011-07-15 13:20:00,35.66,35.66,35.65,35.65,1800.0,32.2741,32.2741,32.265,32.265,1800.0
2011-07-15 13:25:00,35.65,35.7,35.57,35.6,62900.0,32.265,32.3103,32.1926,32.2198,62900.0
2011-07-15 13:30:00,35.6,35.63,35.6,35.62,12400.0,32.2198,32.2469,32.2198,32.2379,12400.0
2011-07-15 13:35:00,35.62,35.62,35.57,35.58,6700.0,32.2379,32.2379,32.1926,32.2017,6700.0
2011-07-15 13:40:00,35.57,35.58,35.55,35.57,3300.0,32.1926,32.2017,32.1745,32.1926,3300.0
2011-07-15 13:45:00,35.57,35.59,35.53,35.53,6300.0,32.1926,32.2107,32.1564,32.1564,6300.0
2011-07-15 13:50:00,35.52,35.55,35.5,35.54,7100.0,32.1474,32.1745,32.1293,32.1655,7100.0
2011-07-15 13:55:00,35.54,35.54,35.48,35.49,9400.0,32.1655,32.1655,32.1112,32.1202,9400.0
2011-07-15 14:00:00,35.5,35.53,35.5,35.51,7800.0,32.1293,32.1564,32.1293,32.1383,7800.0
2011-07-15 14:05:00,35.51,35.55,35.41,35.44,72800.0,32.1383,32.1745,32.0478,32.075,72800.0
2011-07-15 14:10:00,35.44,35.5,35.43,35.48,21300.0,32.075,32.1293,32.0659,32.1112,21300.0
2011-07-15 14:15:00,35.48,35.51,35.48,35.49,4000.0,32.1112,32.1383,32.1112,32.1202,4000.0
2011-07-15 14:20:00,35.48,35.48,35.41,35.41,8800.0,32.1112,32.1112,32.0478,32.0478,8800.0
2011-07-15 14:25:00,35.41,35.42,35.37,35.41,9800.0,32.0478,32.0569,32.0116,32.0478,9800.0
2011-07-15 14:30:00,35.39,35.44,35.37,35.41,8100.0,32.0297,32.075,32.0116,32.0478,8100.0
2011-07-15 14:35:00,35.39,35.42,35.36,35.42,12600.0,32.0297,32.0569,32.0026,32.0569,12600.0
2011-07-15 14:40:00,35.42,35.43,35.37,35.41,9100.0,32.0569,32.0659,32.0116,32.0478,9100.0
2011-07-15 14:45:00,35.41,35.48,35.41,35.44,11800.0,32.0478,32.1112,32.0478,32.075,11800.0
2011-07-15 14:50:00,35.44,35.46,35.41,35.42,14700.0,32.075,32.0931,32.0478,32.0569,14700.0
2011-07-15 14:55:00,35.41,35.46,35.39,35.4,13900.0,32.0478,32.0931,32.0297,32.0388,13900.0
2011-07-15 15:00:00,35.4,35.44,35.36,35.37,12600.0,32.0388,32.075,32.0026,32.0116,12600.0
2011-07-15 15:05:00,35.36,35.46,35.34,35.45,14200.0,32.0026,32.0931,31.9845,32.084,14200.0
2011-07-15 15:10:00,35.45,35.47,35.42,35.45,12100.0,32.084,32.1021,32.0569,32.084,12100.0
2011-07-15 15:15:00,35.46,35.46,35.41,35.41,9200.0,32.0931,32.0931,32.0478,32.0478,9200.0
2011-07-15 15:20:00,35.42,35.48,35.41,35.45,13100.0,32.0569,32.1112,32.0478,32.084,13100.0
2011-07-15 15:25:00,35.45,35.52,35.45,35.51,15500.0,32.084,32.1474,32.084,32.1383,15500.0
2011-07-15 15:30:00,35.51,35.56,35.48,35.49,23300.0,32.1383,32.1836,32.1112,32.1202,23300.0
2011-07-15 15:35:00,35.48,35.53,35.47,35.53,21800.0,32.1112,32.1564,32.1021,32.1564,21800.0
2011-07-15 15:40:00,35.53,35.62,35.52,35.6,33600.0,32.1564,32.2379,32.1474,32.2198,33600.0
2011-07-15 15:45:00,35.6,35.65,35.58,35.61,45500.0,32.2198,32.265,32.2017,32.2288,45500.0
2011-07-15 15:50:00,35.61,35.66,35.58,35.66,60100.0,32.2288,32.2741,32.2017,32.2741,60100.0
2011-07-15 15:55:00,35.66,35.67,35.63,35.67,104100.0,32.2741,32.2831,32.2469,32.2831,104100.0
2011-07-18 09:30:00,35.42,35.64,35.29,35.29,21100.0,32.0569,32.256,31.9392,31.9392,21100.0
2011-07-18 09:35:00,35.31,35.33,35.23,35.28,7900.0,31.9573,31.9754,31.8849,31.9302,7900.0
2011-07-18 09:40:00,35.3,35.34,35.22,35.25,5500.0,31.9483,31.9845,31.8759,31.903,5500.0
2011-07-18 09:45:00,35.24,35.25,35.13,35.13,17500.0,31.894,31.903,31.7944,31.7944,17500.0
2011-07-18 09:50:00,35.12,35.18,35.1,35.14,17300.0,31.7854,31.8397,31.7673,31.8035,17300.0
2011-07-18 09:55:00,35.14,35.15,35.08,35.12,12000.0,31.8035,31.8125,31.7492,31.7854,12000.0
2011-07-18 10:00:00,35.12,35.13,35.02,35.11,34500.0,31.7854,31.7944,31.6949,31.7763,34500.0
2011-07-18 10:05:00,35.1,35.12,35.0,35.07,38600.0,31.7673,31.7854,31.6768,31.7401,38600.0
2011-07-18 10:10:00,35.06,35.11,35.01,35.01,22100.0,31.7311,31.7763,31.6858,31.6858,22100.0
2011-07-18 10:15:00,35.01,35.08,35.01,35.04,16500.0,31.6858,31.7492,31.6858,31.713,16500.0
2011-07-18 10:20:00,35.05,35.06,35.01,35.02,7600.0,31.722,31.7311,31.6858,31.6949,7600.0
2011-07-18 10:25:00,35.02,35.06,34.96,34.97,49200.0,31.6949,31.7311,31.6405,31.6496,49200.0
2011-07-18 10:30:00,34.96,34.99,34.93,34.94,13600.0,31.6405,31.6677,31.6134,31.6224,13600.0
2011-07-18 10:35:00,34.93,35.01,34.92,34.93,25500.0,31.6134,31.6858,31.6043,31.6134,25500.0
2011-07-18 10:40:00,34.93,35.11,34.93,35.03,29200.0,31.6134,31.7763,31.6134,31.7039,29200.0
2011-07-18 10:45:00,35.03,35.03,34.9,34.91,16500.0,31.7039,31.7039,31.5862,31.5953,16500.0
2011-07-18 10:50:00,34.91,34.95,34.82,34.82,20800.0,31.5953,31.6315,31.5138,31.5138,20800.0
2011-07-18 10:55:00,34.84,34.84,34.75,34.83,19100.0,31.5319,31.5319,31.4505,31.5229,19100.0
2011-07-18 11:00:00,34.83,34.84,34.77,34.8,23100.0,31.5229,31.5319,31.4686,31.4957,23100.0
2011-07-18 11:05:00,34.8,34.85,34.8,34.82,7800.0,31.4957,31.541,31.4957,31.5138,7800.0
2011-07-18 11:10:00,34.83,34.85,34.8,34.84,7200.0,31.5229,31.541,31.4957,31.5319,7200.0
2011-07-18 11:15:00,34.85,34.86,34.82,34.86,5900.0,31.541,31.55,31.5138,31.55,5900.0
2011-07-18 11:20:00,34.87,34.91,34.85,34.85,5000.0,31.5591,31.5953,31.541,31.541,5000.0
2011-07-18 11:25:00,34.87,34.97,34.87,34.92,6100.0,31.5591,31.6496,31.5591,31.6043,6100.0
2011-07-18 11:30:00,34.91,34.92,34.83,34.88,8600.0,31.5953,31.6043,31.5229,31.5681,8600.0
2011-07-18 11:35:00,34.88,34.88,34.76,34.82,11900.0,31.5681,31.5681,31.4595,31.5138,11900.0
2011-07-18 11:40:00,34.83,34.83,34.71,34.74,16400.0,31.5229,31.5229,31.4143,31.4414,16400.0
2011-07-18 11:45:00,34.74,34.81,34.71,34.74,12300.0,31.4414,31.5048,31.4143,31.4414,12300.0
2011-07-18 11:50:00,34.76,34.84,34.74,34.79,10200.0,31.4595,31.5319,31.4414,31.4867,10200.0
2011-07-18 11:55:00,34.79,34.81,34.74,34.8,11700.0,31.4867,31.5048,31.4414,31.4957,11700.0
2011-07-18 12:00:00,34.79,34.85,34.79,34.83,7600.0,31.4867,31.541,31.4867,31.5229,7600.0
2011-07-18 12:05:00,34.83,34.85,34.78,34.84,12200.0,31.5229,31.541,31.4776,31.5319,12200.0
2011-07-18 12:10:00,34.85,34.93,34.85,34.93,11100.0,31.541,31.6134,31.541,31.6134,11100.0
2011-07-18 12:15:00,34.92,34.96,34.9,34.91,9200.0,31.6043,31.6405,31.5862,31.5953,9200.0
2011-07-18 12:20:00,34.91,34.96,34.89,34.9,17800.0,31.5953,31.6405,31.5772,31.5862,17800.0
2011-07-18 12:25:00,34.89,34.92,34.85,34.86,8200.0,31.5772,31.6043,31.541,31.55,8200.0
2011-07-18 12:30:00,34.86,34.88,34.8,34.84,6100.0,31.55,31.5681,31.4957,31.5319,6100.0
2011-07-18 12:35:00,34.84,34.89,34.84,34.89,10400.0,31.5319,31.5772,31.5319,31.5772,10400.0
2011-07-18 12:40:00,34.9,34.91,34.87,34.9,6000.0,31.5862,31.5953,31.5591,31.5862,6000.0
2011-07-18 12:45:00,34.89,34.89,34.84,34.87,9700.0,31.5772,31.5772,31.5319,31.5591,9700.0
2011-07-18 12:50:00,34.86,34.89,34.85,34.85,5800.0,31.55,31.5772,31.541,31.541,5800.0
2011-07-18 12:55:00,34.85,34.91,34.85,34.91,7400.0,31.541,31.5953,31.541,31.5953,7400.0
2011-07-18 13:00:00,34.92,34.93,34.85,34.87,10600.0,31.6043,31.6134,31.541,31.5591,10600.0
2011-07-18 13:05:00,34.87,34.92,34.87,34.91,4800.0,31.5591,31.6043,31.5591,31.5953,4800.0
2011-07-18 13:10:00,34.91,34.91,34.88,34.89,4600.0,31.5953,31.5953,31.5681,31.5772,4600.0
2011-07-18 13:15:00,34.89,34.9,34.86,34.88,15100.0,31.5772,31.5862,31.55,31.5681,15100.0
2011-07-18 13:20:00,34.88,34.9,34.87,34.87,6000.0,31.5681,31.5862,31.5591,31.5591,6000.0
2011-07-18 13:25:00,34.88,34.92,34.88,34.89,6400.0,31.5681,31.6043,31.5681,31.5772,6400.0
2011-07-18 13:30:00,34.91,34.94,34.89,34.92,5900.0,31.5953,31.6224,31.5772,31.6043,5900.0
2011-07-18 13:35:00,34.92,34.98,34.89,34.94,12900.0,31.6043,31.6586,31.5772,31.6224,12900.0
2011-07-18 13:40:00,34.94,34.96,34.93,34.93,3800.0,31.6224,31.6405,31.6134,31.6134,3800.0
2011-07-18 13:45:00,34.92,34.95,34.91,34.93,11700.0,31.6043,31.6315,31.5953,31.6134,11700.0
2011-07-18 13:50:00,34.93,34.98,34.91,34.98,10000.0,31.6134,31.6586,31.5953,31.6586,10000.0
2011-07-18 13:55:00,34.98,34.98,34.94,34.96,8200.0,31.6586,31.6586,31.6224,31.6405,8200.0
2011-07-18 14:00:00,34.97,34.98,34.91,34.94,10700.0,31.6496,31.6586,31.5953,31.6224,10700.0
2011-07-18 14:05:00,34.95,34.96,34.93,34.96,9900.0,31.6315,31.6405,31.6134,31.6405,9900.0
2011-07-18 14:10:00,34.96,34.96,34.91,34.92,5000.0,31.6405,31.6405,31.5953,31.6043,5000.0
2011-07-18 14:15:00,34.92,34.96,34.92,34.92,8100.0,31.6043,31.6405,31.6043,31.6043,8100.0
2011-07-18 14:20:00,34.93,34.96,34.91,34.92,9500.0,31.6134,31.6405,31.5953,31.6043,9500.0
2011-07-18 14:25:00,34.92,34.93,34.88,34.88,8400.0,31.6043,31.6134,31.5681,31.5681,8400.0
2011-07-18 14:30:00,34.89,34.91,34.83,34.85,11600.0,31.5772,31.5953,31.5229,31.541,11600.0
2011-07-18 14:35:00,34.86,34.9,34.86,34.88,9300.0,31.55,31.5862,31.55,31.5681,9300.0
2011-07-18 14:40:00,34.88,34.96,34.88,34.96,6300.0,31.5681,31.6405,31.5681,31.6405,6300.0
2011-07-18 14:45:00,34.95,34.95,34.87,34.87,11600.0,31.6315,31.6315,31.5591,31.5591,11600.0
2011-07-18 14:50:00,34.87,34.9,34.85,34.88,13800.0,31.5591,31.5862,31.541,31.5681,13800.0
2011-07-18 14:55:00,34.89,34.92,34.87,34.92,8200.0,31.5772,31.6043,31.5591,31.6043,8200.0
2011-07-18 15:00:00,34.93,34.97,34.92,34.97,16100.0,31.6134,31.6496,31.6043,31.6496,16100.0
2011-07-18 15:05:00,34.96,34.96,34.85,34.88,19200.0,31.6405,31.6405,31.541,31.5681,19200.0
2011-07-18 15:10:00,34.88,34.89,34.84,34.84,17900.0,31.5681,31.5772,31.5319,31.5319,17900.0
2011-07-18 15:15:00,34.83,34.95,34.83,34.89,26800.0,31.5229,31.6315,31.5229,31.5772,26800.0
2011-07-18 15:20:00,34.89,34.92,34.84,34.85,16800.0,31.5772,31.6043,31.5319,31.541,16800.0
2011-07-18 15:25:00,34.86,34.88,34.84,34.88,15700.0,31.55,31.5681,31.5319,31.5681,15700.0
2011-07-18 15:30:00,34.9,34.92,34.87,34.87,23500.0,31.5862,31.6043,31.5591,31.5591,23500.0
2011-07-18 15:35:00,34.88,34.95,34.87,34.95,31200.0,31.5681,31.6315,31.5591,31.6315,31200.0
2011-07-18 15:40:00,34.95,34.98,34.9,34.9,44400.0,31.6315,31.6586,31.5862,31.5862,44400.0
2011-07-18 15:45:00,34.9,34.95,34.89,34.91,50400.0,31.5862,31.6315,31.5772,31.5953,50400.0
2011-07-18 15:50:00,34.9,35.0,34.88,34.98,34700.0,31.5862,31.6768,31.5681,31.6586,34700.0
2011-07-18 15:55:00,34.98,34.99,34.91,34.97,50800.0,31.6586,31.6677,31.5953,31.6496,50800.0
2011-07-19 09:30:00,35.07,35.4,35.07,35.36,44400.0,31.7401,32.0388,31.7401,32.0026,44400.0
2011-07-19 09:35:00,35.38,35.57,35.38,35.54,12100.0,32.0207,32.1926,32.0207,32.1655,12100.0
2011-07-19 09:40:00,35.55,35.7,35.55,35.61,10800.0,32.1745,32.3103,32.1745,32.2288,10800.0
2011-07-19 09:45:00,35.62,35.62,35.33,35.36,29300.0,32.2379,32.2379,31.9754,32.0026,29300.0
2011-07-19 09:50:00,35.34,35.46,35.31,35.43,12100.0,31.9845,32.0931,31.9573,32.0659,12100.0
2011-07-19 09:55:00,35.41,35.45,35.3,35.39,9100.0,32.0478,32.084,31.9483,32.0297,9100.0
2011-07-19 10:00:00,35.41,35.47,35.37,35.42,12400.0,32.0478,32.1021,32.0116,32.0569,12400.0
2011-07-19 10:05:00,35.43,35.52,35.34,35.52,15200.0,32.0659,32.1474,31.9845,32.1474,15200.0
2011-07-19 10:10:00,35.53,35.54,35.43,35.52,13200.0,32.1564,32.1655,32.0659,32.1474,13200.0
2011-07-19 10:15:00,35.52,35.59,35.49,35.52,16400.0,32.1474,32.2107,32.1202,32.1474,16400.0
2011-07-19 10:20:00,35.53,35.55,35.44,35.48,14700.0,32.1564,32.1745,32.075,32.1112,14700.0
2011-07-19 10:25:00,35.48,35.5,35.42,35.45,20000.0,32.1112,32.1293,32.0569,32.084,20000.0
2011-07-19 10:30:00,35.46,35.55,35.46,35.55,9800.0,32.0931,32.1745,32.0931,32.1745,9800.0
2011-07-19 10:35:00,35.55,35.62,35.48,35.5,21700.0,32.1745,32.2379,32.1112,32.1293,21700.0
2011-07-19 10:40:00,35.5,35.56,35.48,35.54,11800.0,32.1293,32.1836,32.1112,32.1655,11800.0
2011-07-19 10:45:00,35.53,35.54,35.49,35.49,7700.0,32.1564,32.1655,32.1202,32.1202,7700.0
2011-07-19 10:50:00,35.49,35.52,35.47,35.51,5400.0,32.1202,32.1474,32.1021,32.1383,5400.0
2011-07-19 10:55:00,35.51,35.51,35.42,35.43,12700.0,32.1383,32.1383,32.0569,32.0659,12700.0
2011-07-19 11:00:00,35.43,35.44,35.37,35.37,4200.0,32.0659,32.075,32.0116,32.0116,4200.0
2011-07-19 11:05:00,35.37,35.38,35.3,35.34,12100.0,32.0116,32.0207,31.9483,31.9845,12100.0
2011-07-19 11:10:00,35.34,35.35,35.33,35.34,2300.0,31.9845,31.9935,31.9754,31.9845,2300.0
2011-07-19 11:15:00,35.33,35.38,35.29,35.32,7500.0,31.9754,32.0207,31.9392,31.9664,7500.0
2011-07-19 11:20:00,35.31,35.31,35.26,35.3,4700.0,31.9573,31.9573,31.9121,31.9483,4700.0
2011-07-19 11:25:00,35.29,35.32,35.29,35.32,5300.0,31.9392,31.9664,31.9392,31.9664,5300.0
2011-07-19 11:30:00,35.31,35.32,35.26,35.28,9800.0,31.9573,31.9664,31.9121,31.9302,9800.0
2011-07-19 11:35:00,35.27,35.27,35.18,35.18,10100.0,31.9211,31.9211,31.8397,31.8397,10100.0
2011-07-19 11:40:00,35.19,35.2,35.11,35.17,6300.0,31.8487,31.8578,31.7763,31.8306,6300.0
2011-07-19 11:45:00,35.17,35.19,35.16,35.17,6000.0,31.8306,31.8487,31.8216,31.8306,6000.0
2011-07-19 11:50:00,35.16,35.22,35.16,35.22,3900.0,31.8216,31.8759,31.8216,31.8759,3900.0
2011-07-19 11:55:00,35.23,35.23,35.15,35.2,6600.0,31.8849,31.8849,31.8125,31.8578,6600.0
2011-07-19 12:00:00,35.2,35.23,35.17,35.17,3200.0,31.8578,31.8849,31.8306,31.8306,3200.0
2011-07-19 12:05:00,35.16,35.18,35.14,35.18,5300.0,31.8216,31.8397,31.8035,31.8397,5300.0
2011-07-19 12:10:00,35.17,35.21,35.17,35.2,2200.0,31.8306,31.8668,31.8306,31.8578,2200.0
2011-07-19 12:15:00,35.21,35.26,35.17,35.19,12800.0,31.8668,31.9121,31.8306,31.8487,12800.0
2011-07-19 12:20:00,35.2,35.2,35.17,35.18,3500.0,31.8578,31.8578,31.8306,31.8397,3500.0
2011-07-19 12:25:00,35.18,35.18,35.12,35.16,6200.0,31.8397,31.8397,31.7854,31.8216,6200.0
2011-07-19 12:30:00,35.16,35.22,35.14,35.22,7900.0,31.8216,31.8759,31.8035,31.8759,7900.0
2011-07-19 12:35:00,35.23,35.25,35.2,35.21,4300.0,31.8849,31.903,31.8578,31.8668,4300.0
2011-07-19 12:40:00,35.21,35.21,35.11,35.16,7300.0,31.8668,31.8668,31.7763,31.8216,7300.0
2011-07-19 12:45:00,35.16,35.16,35.11,35.14,4600.0,31.8216,31.8216,31.7763,31.8035,4600.0
2011-07-19 12:50:00,35.14,35.18,35.14,35.17,8400.0,31.8035,31.8397,31.8035,31.8306,8400.0
2011-07-19 12:55:00,35.15,35.15,35.13,35.15,3400.0,31.8125,31.8125,31.7944,31.8125,3400.0
2011-07-19 13:00:00,35.14,35.14,35.09,35.1,5300.0,31.8035,31.8035,31.7582,31.7673,5300.0
2011-07-19 13:05:00,35.09,35.11,35.05,35.09,10300.0,31.7582,31.7763,31.722,31.7582,10300.0
2011-07-19 13:10:00,35.09,35.11,35.03,35.11,13700.0,31.7582,31.7763,31.7039,31.7763,13700.0
2011-07-19 13:15:00,35.12,35.17,35.09,35.16,4900.0,31.7854,31.8306,31.7582,31.8216,4900.0
2011-07-19 13:20:00,35.14,35.15,35.12,35.12,3200.0,31.8035,31.8125,31.7854,31.7854,3200.0
2011-07-19 13:25:00,35.13,35.19,35.13,35.18,2500.0,31.7944,31.8487,31.7944,31.8397,2500.0
2011-07-19 13:30:00,35.2,35.26,35.16,35.19,10000.0,31.8578,31.9121,31.8216,31.8487,10000.0
2011-07-19 13:35:00,35.18,35.29,35.16,35.27,11700.0,31.8397,31.9392,31.8216,31.9211,11700.0
2011-07-19 13:40:00,35.26,35.38,35.2,35.38,10900.0,31.9121,32.0207,31.8578,32.0207,10900.0
2011-07-19 13:45:00,35.36,35.36,35.15,35.26,37300.0,32.0026,32.0026,31.8125,31.9121,37300.0
2011-07-19 13:50:00,35.27,35.3,35.26,35.3,9600.0,31.9211,31.9483,31.9121,31.9483,9600.0
2011-07-19 13:55:00,35.27,35.27,35.19,35.21,13200.0,31.9211,31.9211,31.8487,31.8668,13200.0
2011-07-19 14:00:00,35.21,35.27,35.2,35.26,5400.0,31.8668,31.9211,31.8578,31.9121,5400.0
2011-07-19 14:05:00,35.27,35.3,35.26,35.3,11500.0,31.9211,31.9483,31.9121,31.9483,11500.0
2011-07-19 14:10:00,35.3,35.37,35.3,35.35,24600.0,31.9483,32.0116,31.9483,31.9935,24600.0
2011-07-19 14:15:00,35.33,35.33,35.26,35.28,4700.0,31.9754,31.9754,31.9121,31.9302,4700.0
2011-07-19 14:20:00,35.27,35.33,35.27,35.33,8100.0,31.9211,31.9754,31.9211,31.9754,8100.0
2011-07-19 14:25:00,35.32,35.37,35.31,35.37,5400.0,31.9664,32.0116,31.9573,32.0116,5400.0
2011-07-19 14:30:00,35.38,35.41,35.35,35.37,6100.0,32.0207,32.0478,31.9935,32.0116,6100.0
2011-07-19 14:35:00,35.36,35.37,35.25,35.31,59600.0,32.0026,32.0116,31.903,31.9573,59600.0
2011-07-19 14:40:00,35.31,35.4,35.3,35.4,12700.0,31.9573,32.0388,31.9483,32.0388,12700.0
2011-07-19 14:45:00,35.41,35.52,35.4,35.44,30100.0,32.0478,32.1474,32.0388,32.075,30100.0
2011-07-19 14:50:00,35.43,35.45,35.37,35.44,14300.0,32.0659,32.084,32.0116,32.075,14300.0
2011-07-19 14:55:00,35.44,35.44,35.36,35.4,14100.0,32.075,32.075,32.0026,32.0388,14100.0
2011-07-19 15:00:00,35.41,35.42,35.38,35.42,6600.0,32.0478,32.0569,32.0207,32.0569,6600.0
2011-07-19 15:05:00,35.42,35.47,35.34,35.39,37500.0,32.0569,32.1021,31.9845,32.0297,37500.0
2011-07-19 15:10:00,35.39,35.43,35.39,35.41,7800.0,32.0297,32.0659,32.0297,32.0478,7800.0
2011-07-19 15:15:00,35.41,35.44,35.4,35.41,7900.0,32.0478,32.075,32.0388,32.0478,7900.0
2011-07-19 15:20:00,35.42,35.43,35.39,35.43,7100.0,32.0569,32.0659,32.0297,32.0659,7100.0
2011-07-19 15:25:00,35.42,35.42,35.38,35.41,12700.0,32.0569,32.0569,32.0207,32.0478,12700.0
2011-07-19 15:30:00,35.4,35.41,35.37,35.37,10900.0,32.0388,32.0478,32.0116,32.0116,10900.0
2011-07-19 15:35:00,35.38,35.44,35.38,35.39,16500.0,32.0207,32.075,32.0207,32.0297,16500.0
2011-07-19 15:40:00,35.39,35.41,35.39,35.4,12400.0,32.0297,32.0478,32.0297,32.0388,12400.0
2011-07-19 15:45:00,35.4,35.43,35.36,35.37,23700.0,32.0388,32.0659,32.0026,32.0116,23700.0
2011-07-19 15:50:00,35.37,35.41,35.35,35.37,29500.0,32.0116,32.0478,31.9935,32.0116,29500.0
2011-07-19 15:55:00,35.36,35.39,35.33,35.38,57600.0,32.0026,32.0297,31.9754,32.0207,57600.0
2011-07-20 09:30:00,35.4,35.58,35.37,35.52,26500.0,32.0388,32.2017,32.0116,32.1474,26500.0
2011-07-20 09:35:00,35.49,35.49,35.36,35.46,7800.0,32.1202,32.1202,32.0026,32.0931,7800.0
2011-07-20 09:40:00,35.47,35.49,35.37,35.43,15300.0,32.1021,32.1202,32.0116,32.0659,15300.0
2011-07-20 09:45:00,35.41,35.54,35.39,35.51,14400.0,32.0478,32.1655,32.0297,32.1383,14400.0
2011-07-20 09:50:00,35.53,35.57,35.44,35.53,10400.0,32.1564,32.1926,32.075,32.1564,10400.0
2011-07-20 09:55:00,35.52,35.58,35.5,35.57,5500.0,32.1474,32.2017,32.1293,32.1926,5500.0
2011-07-20 10:00:00,35.55,35.6,35.46,35.56,13300.0,32.1745,32.2198,32.0931,32.1836,13300.0
2011-07-20 10:05:00,35.57,35.65,35.54,35.58,17000.0,32.1926,32.265,32.1655,32.2017,17000.0
2011-07-20 10:10:00,35.56,35.58,35.49,35.52,22300.0,32.1836,32.2017,32.1202,32.1474,22300.0
2011-07-20 10:15:00,35.53,35.55,35.44,35.49,12800.0,32.1564,32.1745,32.075,32.1202,12800.0
2011-07-20 10:20:00,35.5,35.57,35.5,35.54,8300.0,32.1293,32.1926,32.1293,32.1655,8300.0
2011-07-20 10:25:00,35.53,35.65,35.51,35.63,12200.0,32.1564,32.265,32.1383,32.2469,12200.0
2011-07-20 10:30:00,35.62,35.68,35.58,35.68,8500.0,32.2379,32.2922,32.2017,32.2922,8500.0
2011-07-20 10:35:00,35.68,35.69,35.61,35.67,5900.0,32.2922,32.3012,32.2288,32.2831,5900.0
2011-07-20 10:40:00,35.68,35.73,35.68,35.72,10200.0,32.2922,32.3374,32.2922,32.3284,10200.0
2011-07-20 10:45:00,35.73,35.74,35.68,35.7,7700.0,32.3374,32.3465,32.2922,32.3103,7700.0
2011-07-20 10:50:00,35.69,35.73,35.68,35.73,9100.0,32.3012,32.3374,32.2922,32.3374,9100.0
2011-07-20 10:55:00,35.72,35.78,35.71,35.78,10000.0,32.3284,32.3827,32.3193,32.3827,10000.0
2011-07-20 11:00:00,35.78,35.84,35.78,35.79,11400.0,32.3827,32.437,32.3827,32.3917,11400.0
2011-07-20 11:05:00,35.79,35.87,35.79,35.86,9600.0,32.3917,32.4641,32.3917,32.4551,9600.0
2011-07-20 11:10:00,35.85,35.86,35.77,35.78,10000.0,32.446,32.4551,32.3736,32.3827,10000.0
2011-07-20 11:15:00,35.79,35.8,35.73,35.78,9200.0,32.3917,32.4008,32.3374,32.3827,9200.0
2011-07-20 11:20:00,35.78,35.79,35.73,35.73,6600.0,32.3827,32.3917,32.3374,32.3374,6600.0
2011-07-20 11:25:00,35.73,35.73,35.68,35.69,10400.0,32.3374,32.3374,32.2922,32.3012,10400.0
2011-07-20 11:30:00,35.68,35.76,35.67,35.76,12900.0,32.2922,32.3646,32.2831,32.3646,12900.0
2011-07-20 11:35:00,35.76,35.81,35.75,35.76,5800.0,32.3646,32.4098,32.3555,32.3646,5800.0
2011-07-20 11:40:00,35.78,35.8,35.76,35.8,5400.0,32.3827,32.4008,32.3646,32.4008,5400.0
2011-07-20 11:45:00,35.8,35.8,35.71,35.73,7500.0,32.4008,32.4008,32.3193,32.3374,7500.0
2011-07-20 11:50:00,35.72,35.75,35.71,35.74,2400.0,32.3284,32.3555,32.3193,32.3465,2400.0
2011-07-20 11:55:00,35.74,35.76,35.72,35.73,7800.0,32.3465,32.3646,32.3284,32.3374,7800.0
2011-07-20 12:00:00,35.72,35.73,35.7,35.72,3900.0,32.3284,32.3374,32.3103,32.3284,3900.0
2011-07-20 12:05:00,35.72,35.72,35.67,35.69,5200.0,32.3284,32.3284,32.2831,32.3012,5200.0
2011-07-20 12:10:00,35.69,35.76,35.66,35.74,4600.0,32.3012,32.3646,32.2741,32.3465,4600.0
2011-07-20 12:15:00,35.74,35.74,35.66,35.7,3900.0,32.3465,32.3465,32.2741,32.3103,3900.0
2011-07-20 12:20:00,35.7,35.7,35.65,35.7,4600.0,32.3103,32.3103,32.265,32.3103,4600.0
2011-07-20 12:25:00,35.71,35.73,35.68,35.68,9100.0,32.3193,32.3374,32.2922,32.2922,9100.0
2011-07-20 12:30:00,35.68,35.69,35.64,35.64,12300.0,32.2922,32.3012,32.256,32.256,12300.0
2011-07-20 12:35:00,35.64,35.66,35.62,35.62,5500.0,32.256,32.2741,32.2379,32.2379,5500.0
2011-07-20 12:40:00,35.62,35.64,35.57,35.57,5800.0,32.2379,32.256,32.1926,32.1926,5800.0
2011-07-20 12:45:00,35.57,35.61,35.57,35.58,5600.0,32.1926,32.2288,32.1926,32.2017,5600.0
2011-07-20 12:50:00,35.59,35.63,35.59,35.63,4800.0,32.2107,32.2469,32.2107,32.2469,4800.0
2011-07-20 12:55:00,35.62,35.62,35.59,35.6,4200.0,32.2379,32.2379,32.2107,32.2198,4200.0
2011-07-20 13:00:00,35.61,35.61,35.58,35.61,5600.0,32.2288,32.2288,32.2017,32.2288,5600.0
2011-07-20 13:05:00,35.61,35.61,35.46,35.59,35400.0,32.2288,32.2288,32.0931,32.2107,35400.0
2011-07-20 13:10:00,35.59,35.6,35.57,35.57,4000.0,32.2107,32.2198,32.1926,32.1926,4000.0
2011-07-20 13:15:00,35.58,35.61,35.52,35.58,15600.0,32.2017,32.2288,32.1474,32.2017,15600.0
2011-07-20 13:20:00,35.58,35.6,35.58,35.59,5800.0,32.2017,32.2198,32.2017,32.2107,5800.0
2011-07-20 13:25:00,35.58,35.66,35.58,35.65,8300.0,32.2017,32.2741,32.2017,32.265,8300.0
2011-07-20 13:30:00,35.65,35.69,35.59,35.64,27400.0,32.265,32.3012,32.2107,32.256,27400.0
2011-07-20 13:35:00,35.64,35.75,35.63,35.73,11800.0,32.256,32.3555,32.2469,32.3374,11800.0
2011-07-20 13:40:00,35.73,35.73,35.66,35.69,8100.0,32.3374,32.3374,32.2741,32.3012,8100.0
2011-07-20 13:45:00,35.69,35.7,35.61,35.65,29200.0,32.3012,32.3103,32.2288,32.265,29200.0
2011-07-20 13:50:00,35.65,35.68,35.65,35.68,4600.0,32.265,32.2922,32.265,32.2922,4600.0
2011-07-20 13:55:00,35.68,35.69,35.65,35.67,6000.0,32.2922,32.3012,32.265,32.2831,6000.0
2011-07-20 14:00:00,35.68,35.7,35.68,35.69,5300.0,32.2922,32.3103,32.2922,32.3012,5300.0
2011-07-20 14:05:00,35.68,35.69,35.66,35.67,7400.0,32.2922,32.3012,32.2741,32.2831,7400.0
2011-07-20 14:10:00,35.67,35.69,35.66,35.69,4200.0,32.2831,32.3012,32.2741,32.3012,4200.0
2011-07-20 14:15:00,35.68,35.71,35.61,35.66,39500.0,32.2922,32.3193,32.2288,32.2741,39500.0
2011-07-20 14:20:00,35.66,35.66,35.63,35.63,5300.0,32.2741,32.2741,32.2469,32.2469,5300.0
2011-07-20 14:25:00,35.63,35.67,35.63,35.66,8100.0,32.2469,32.2831,32.2469,32.2741,8100.0
2011-07-20 14:30:00,35.67,35.68,35.59,35.63,27800.0,32.2831,32.2922,32.2107,32.2469,27800.0
2011-07-20 14:35:00,35.63,35.63,35.56,35.56,22000.0,32.2469,32.2469,32.1836,32.1836,22000.0
2011-07-20 14:40:00,35.57,35.6,35.55,35.55,10900.0,32.1926,32.2198,32.1745,32.1745,10900.0
2011-07-20 14:45:00,35.55,35.55,35.49,35.49,6000.0,32.1745,32.1745,32.1202,32.1202,6000.0
2011-07-20 14:50:00,35.5,35.54,35.49,35.54,5800.0,32.1293,32.1655,32.1202,32.1655,5800.0
2011-07-20 14:55:00,35.54,35.54,35.52,35.54,8500.0,32.1655,32.1655,32.1474,32.1655,8500.0
2011-07-20 15:00:00,35.55,35.55,35.53,35.54,3400.0,32.1745,32.1745,32.1564,32.1655,3400.0
2011-07-20 15:05:00,35.55,35.58,35.55,35.57,8000.0,32.1745,32.2017,32.1745,32.1926,8000.0
2011-07-20 15:10:00,35.59,35.6,35.56,35.57,9200.0,32.2107,32.2198,32.1836,32.1926,9200.0
2011-07-20 15:15:00,35.58,35.59,35.57,35.58,10500.0,32.2017,32.2107,32.1926,32.2017,10500.0
2011-07-20 15:20:00,35.56,35.57,35.51,35.52,13500.0,32.1836,32.1926,32.1383,32.1474,13500.0
2011-07-20 15:25:00,35.52,35.52,35.45,35.48,24300.0,32.1474,32.1474,32.084,32.1112,24300.0
2011-07-20 15:30:00,35.48,35.49,35.46,35.48,12300.0,32.1112,32.1202,32.0931,32.1112,12300.0
2011-07-20 15:35:00,35.48,35.52,35.46,35.48,15200.0,32.1112,32.1474,32.0931,32.1112,15200.0
2011-07-20 15:40:00,35.48,35.5,35.45,35.45,17700.0,32.1112,32.1293,32.084,32.084,17700.0
2011-07-20 15:45:00,35.45,35.45,35.33,35.35,38400.0,32.084,32.084,31.9754,31.9935,38400.0
2011-07-20 15:50:00,35.36,35.39,35.34,35.39,35700.0,32.0026,32.0297,31.9845,32.0297,35700.0
2011-07-20 15:55:00,35.38,35.43,35.36,35.41,55100.0,32.0207,32.0659,32.0026,32.0478,55100.0
2011-07-21 09:30:00,35.65,35.79,35.52,35.75,11900.0,32.265,32.3917,32.1474,32.3555,11900.0
2011-07-21 09:35:00,35.77,35.79,35.7,35.76,9600.0,32.3736,32.3917,32.3103,32.3646,9600.0
2011-07-21 09:40:00,35.79,35.98,35.79,35.96,6100.0,32.3917,32.5637,32.3917,32.5456,6100.0
2011-07-21 09:45:00,35.97,36.1,35.89,36.04,53900.0,32.5546,32.6723,32.4822,32.618,53900.0
2011-07-21 09:50:00,36.04,36.25,35.97,36.2,28800.0,32.618,32.8081,32.5546,32.7628,28800.0
2011-07-21 09:55:00,36.2,36.2,35.94,35.97,23300.0,32.7628,32.7628,32.5275,32.5546,23300.0
2011-07-21 10:00:00,35.98,36.13,35.93,36.11,32900.0,32.5637,32.6995,32.5184,32.6814,32900.0
2011-07-21 10:05:00,36.14,36.14,36.0,36.08,52600.0,32.7085,32.7085,32.5818,32.6542,52600.0
2011-07-21 10:10:00,36.08,36.1,36.04,36.05,5900.0,32.6542,32.6723,32.618,32.6271,5900.0
2011-07-21 10:15:00,36.06,36.09,36.04,36.08,4800.0,32.6361,32.6633,32.618,32.6542,4800.0
2011-07-21 10:20:00,36.1,36.13,36.08,36.11,9900.0,32.6723,32.6995,32.6542,32.6814,9900.0
2011-07-21 10:25:00,36.11,36.18,36.02,36.16,53200.0,32.6814,32.7447,32.5999,32.7266,53200.0
2011-07-21 10:30:00,36.14,36.21,36.11,36.18,8800.0,32.7085,32.7719,32.6814,32.7447,8800.0
2011-07-21 10:35:00,36.19,36.21,36.03,36.06,50600.0,32.7538,32.7719,32.609,32.6361,50600.0
2011-07-21 10:40:00,36.05,36.08,35.99,36.07,17000.0,32.6271,32.6542,32.5727,32.6452,17000.0
2011-07-21 10:45:00,36.07,36.17,36.01,36.17,10500.0,32.6452,32.7357,32.5909,32.7357,10500.0
2011-07-21 10:50:00,36.17,36.32,36.17,36.3,13300.0,32.7357,32.8714,32.7357,32.8533,13300.0
2011-07-21 10:55:00,36.3,36.3,36.07,36.21,64700.0,32.8533,32.8533,32.6452,32.7719,64700.0
2011-07-21 11:00:00,36.23,36.28,36.21,36.21,12700.0,32.79,32.8352,32.7719,32.7719,12700.0
2011-07-21 11:05:00,36.21,36.26,36.21,36.26,6500.0,32.7719,32.8171,32.7719,32.8171,6500.0
2011-07-21 11:10:00,36.25,36.32,36.25,36.31,8200.0,32.8081,32.8714,32.8081,32.8624,8200.0
2011-07-21 11:15:00,36.32,36.33,36.11,36.14,64600.0,32.8714,32.8805,32.6814,32.7085,64600.0
2011-07-21 11:20:00,36.15,36.15,36.07,36.09,9000.0,32.7176,32.7176,32.6452,32.6633,9000.0
2011-07-21 11:25:00,36.07,36.08,35.98,36.08,7400.0,32.6452,32.6542,32.5637,32.6542,7400.0
2011-07-21 11:30:00,36.07,36.09,36.03,36.06,3400.0,32.6452,32.6633,32.609,32.6361,3400.0
2011-07-21 11:35:00,36.05,36.08,36.05,36.06,3500.0,32.6271,32.6542,32.6271,32.6361,3500.0
2011-07-21 11:40:00,36.05,36.06,36.01,36.02,3400.0,32.6271,32.6361,32.5909,32.5999,3400.0
2011-07-21 11:45:00,36.02,36.04,35.99,36.02,5600.0,32.5999,32.618,32.5727,32.5999,5600.0
2011-07-21 11:50:00,36.02,36.08,36.02,36.05,6900.0,32.5999,32.6542,32.5999,32.6271,6900.0
2011-07-21 11:55:00,36.05,36.09,36.04,36.04,4000.0,32.6271,32.6633,32.618,32.618,4000.0
2011-07-21 12:00:00,36.04,36.08,36.0,36.03,6400.0,32.618,32.6542,32.5818,32.609,6400.0
2011-07-21 12:05:00,36.02,36.05,36.02,36.05,4400.0,32.5999,32.6271,32.5999,32.6271,4400.0
2011-07-21 12:10:00,36.04,36.04,35.99,36.02,7800.0,32.618,32.618,32.5727,32.5999,7800.0
2011-07-21 12:15:00,36.02,36.04,35.97,36.01,7700.0,32.5999,32.618,32.5546,32.5909,7700.0
2011-07-21 12:20:00,36.0,36.05,35.99,36.03,5800.0,32.5818,32.6271,32.5727,32.609,5800.0
2011-07-21 12:25:00,36.03,36.06,36.03,36.05,2000.0,32.609,32.6361,32.609,32.6271,2000.0
2011-07-21 12:30:00,36.04,36.07,36.04,36.07,3100.0,32.618,32.6452,32.618,32.6452,3100.0
2011-07-21 12:35:00,36.07,36.17,36.05,36.14,21500.0,32.6452,32.7357,32.6271,32.7085,21500.0
2011-07-21 12:40:00,36.15,36.28,36.15,36.28,9100.0,32.7176,32.8352,32.7176,32.8352,9100.0
2011-07-21 12:45:00,36.28,36.3,36.09,36.21,79700.0,32.8352,32.8533,32.6633,32.7719,79700.0
2011-07-21 12:50:00,36.22,36.22,36.0,36.16,62600.0,32.7809,32.7809,32.5818,32.7266,62600.0
2011-07-21 12:55:00,36.16,36.27,36.15,36.27,15100.0,32.7266,32.8262,32.7176,32.8262,15100.0
2011-07-21 13:00:00,36.27,36.3,36.24,36.27,10100.0,32.8262,32.8533,32.799,32.8262,10100.0
2011-07-21 13:05:00,36.27,36.32,36.25,36.28,18300.0,32.8262,32.8714,32.8081,32.8352,18300.0
2011-07-21 13:10:00,36.28,36.35,36.27,36.35,12500.0,32.8352,32.8986,32.8262,32.8986,12500.0
2011-07-21 13:15:00,36.36,36.36,36.17,36.21,61900.0,32.9076,32.9076,32.7357,32.7719,61900.0
2011-07-21 13:20:00,36.22,36.26,36.19,36.2,4800.0,32.7809,32.8171,32.7538,32.7628,4800.0
2011-07-21 13:25:00,36.21,36.28,36.21,36.27,6200.0,32.7719,32.8352,32.7719,32.8262,6200.0
2011-07-21 13:30:00,36.27,36.28,36.23,36.23,2900.0,32.8262,32.8352,32.79,32.79,2900.0
2011-07-21 13:35:00,36.23,36.23,36.17,36.22,7600.0,32.79,32.79,32.7357,32.7809,7600.0
2011-07-21 13:40:00,36.22,36.22,36.1,36.1,11100.0,32.7809,32.7809,32.6723,32.6723,11100.0
2011-07-21 13:45:00,36.11,36.14,36.09,36.1,2600.0,32.6814,32.7085,32.6633,32.6723,2600.0
2011-07-21 13:50:00,36.1,36.13,36.09,36.13,3200.0,32.6723,32.6995,32.6633,32.6995,3200.0
2011-07-21 13:55:00,36.11,36.15,36.1,36.13,6600.0,32.6814,32.7176,32.6723,32.6995,6600.0
2011-07-21 14:00:00,36.13,36.15,36.12,36.14,5300.0,32.6995,32.7176,32.6904,32.7085,5300.0
2011-07-21 14:05:00,36.13,36.16,36.12,36.15,6000.0,32.6995,32.7266,32.6904,32.7176,6000.0
2011-07-21 14:10:00,36.15,36.15,36.11,36.12,6100.0,32.7176,32.7176,32.6814,32.6904,6100.0
2011-07-21 14:15:00,36.11,36.14,36.06,36.07,11100.0,32.6814,32.7085,32.6361,32.6452,11100.0
2011-07-21 14:20:00,36.05,36.09,36.05,36.08,7600.0,32.6271,32.6633,32.6271,32.6542,7600.0
2011-07-21 14:25:00,36.07,36.1,36.05,36.06,5000.0,32.6452,32.6723,32.6271,32.6361,5000.0
2011-07-21 14:30:00,36.06,36.09,36.05,36.08,5800.0,32.6361,32.6633,32.6271,32.6542,5800.0
2011-07-21 14:35:00,36.08,36.14,36.08,36.11,4700.0,32.6542,32.7085,32.6542,32.6814,4700.0
2011-07-21 14:40:00,36.13,36.17,36.13,36.17,5200.0,32.6995,32.7357,32.6995,32.7357,5200.0
2011-07-21 14:45:00,36.18,36.19,36.14,36.16,6200.0,32.7447,32.7538,32.7085,32.7266,6200.0
2011-07-21 14:50:00,36.16,36.17,36.13,36.16,7300.0,32.7266,32.7357,32.6995,32.7266,7300.0
2011-07-21 14:55:00,36.16,36.22,36.16,36.18,9000.0,32.7266,32.7809,32.7266,32.7447,9000.0
2011-07-21 15:00:00,36.18,36.22,36.14,36.16,14100.0,32.7447,32.7809,32.7085,32.7266,14100.0
2011-07-21 15:05:00,36.17,36.19,36.13,36.13,8400.0,32.7357,32.7538,32.6995,32.6995,8400.0
2011-07-21 15:10:00,36.15,36.16,36.14,36.15,6600.0,32.7176,32.7266,32.7085,32.7176,6600.0
2011-07-21 15:15:00,36.15,36.22,36.15,36.22,15200.0,32.7176,32.7809,32.7176,32.7809,15200.0
2011-07-21 15:20:00,36.22,36.22,36.16,36.2,18800.0,32.7809,32.7809,32.7266,32.7628,18800.0
2011-07-21 15:25:00,36.2,36.24,36.18,36.23,9400.0,32.7628,32.799,32.7447,32.79,9400.0
2011-07-21 15:30:00,36.23,36.23,36.07,36.15,50900.0,32.79,32.79,32.6452,32.7176,50900.0
2011-07-21 15:35:00,36.15,36.17,36.1,36.14,11900.0,32.7176,32.7357,32.6723,32.7085,11900.0
2011-07-21 15:40:00,36.14,36.18,36.13,36.18,10300.0,32.7085,32.7447,32.6995,32.7447,10300.0
2011-07-21 15:45:00,36.19,36.2,36.11,36.12,32100.0,32.7538,32.7628,32.6814,32.6904,32100.0
2011-07-21 15:50:00,36.13,36.17,36.1,36.11,31500.0,32.6995,32.7357,32.6723,32.6814,31500.0
2011-07-21 15:55:00,36.1,36.15,36.08,36.15,70400.0,32.6723,32.7176,32.6542,32.7176,70400.0
2011-07-22 09:30:00,36.08,36.09,35.84,35.91,18900.0,32.6542,32.6633,32.437,32.5003,18900.0
2011-07-22 09:35:00,35.92,35.97,35.62,35.68,16700.0,32.5094,32.5546,32.2379,32.2922,16700.0
2011-07-22 09:40:00,35.66,35.66,35.3,35.36,27300.0,32.2741,32.2741,31.9483,32.0026,27300.0
2011-07-22 09:45:00,35.36,35.43,35.27,35.38,29400.0,32.0026,32.0659,31.9211,32.0207,29400.0
2011-07-22 09:50:00,35.39,35.39,35.15,35.21,19000.0,32.0297,32.0297,31.8125,31.8668,19000.0
2011-07-22 09:55:00,35.23,35.25,35.11,35.12,22000.0,31.8849,31.903,31.7763,31.7854,22000.0
2011-07-22 10:00:00,35.12,35.38,35.1,35.37,32400.0,31.7854,32.0207,31.7673,32.0116,32400.0
2011-07-22 10:05:00,35.38,35.56,35.38,35.54,45400.0,32.0207,32.1836,32.0207,32.1655,45400.0
2011-07-22 10:10:00,35.51,35.59,35.51,35.59,9400.0,32.1383,32.2107,32.1383,32.2107,9400.0
2011-07-22 10:15:00,35.59,35.69,35.57,35.62,97900.0,32.2107,32.3012,32.1926,32.2379,97900.0
2011-07-22 10:20:00,35.63,35.69,35.52,35.53,11300.0,32.2469,32.3012,32.1474,32.1564,11300.0
2011-07-22 10:25:00,35.55,35.6,35.51,35.51,9300.0,32.1745,32.2198,32.1383,32.1383,9300.0
2011-07-22 10:30:00,35.51,35.53,35.46,35.48,8600.0,32.1383,32.1564,32.0931,32.1112,8600.0
2011-07-22 10:35:00,35.49,35.59,35.49,35.53,5300.0,32.1202,32.2107,32.1202,32.1564,5300.0
2011-07-22 10:40:00,35.54,35.6,35.54,35.57,5900.0,32.1655,32.2198,32.1655,32.1926,5900.0
2011-07-22 10:45:00,35.58,35.61,35.56,35.61,3400.0,32.2017,32.2288,32.1836,32.2288,3400.0
2011-07-22 10:50:00,35.62,35.62,35.54,35.58,5700.0,32.2379,32.2379,32.1655,32.2017,5700.0
2011-07-22 10:55:00,35.6,35.64,35.55,35.64,6900.0,32.2198,32.256,32.1745,32.256,6900.0
2011-07-22 11:00:00,35.64,35.67,35.61,35.62,7300.0,32.256,32.2831,32.2288,32.2379,7300.0
2011-07-22 11:05:00,35.6,35.63,35.56,35.56,17100.0,32.2198,32.2469,32.1836,32.1836,17100.0
2011-07-22 11:10:00,35.56,35.62,35.55,35.61,11600.0,32.1836,32.2379,32.1745,32.2288,11600.0
2011-07-22 11:15:00,35.62,35.69,35.62,35.69,7300.0,32.2379,32.3012,32.2379,32.3012,7300.0
2011-07-22 11:20:00,35.68,35.73,35.65,35.73,5600.0,32.2922,32.3374,32.265,32.3374,5600.0
2011-07-22 11:25:00,35.72,35.72,35.67,35.7,3800.0,32.3284,32.3284,32.2831,32.3103,3800.0
2011-07-22 11:30:00,35.71,35.72,35.69,35.71,2400.0,32.3193,32.3284,32.3012,32.3193,2400.0
2011-07-22 11:35:00,35.72,35.77,35.67,35.77,5300.0,32.3284,32.3736,32.2831,32.3736,5300.0
2011-07-22 11:40:00,35.77,35.8,35.75,35.78,6400.0,32.3736,32.4008,32.3555,32.3827,6400.0
2011-07-22 11:45:00,35.77,35.77,35.71,35.76,9600.0,32.3736,32.3736,32.3193,32.3646,9600.0
2011-07-22 11:50:00,35.75,35.75,35.73,35.74,3500.0,32.3555,32.3555,32.3374,32.3465,3500.0
2011-07-22 11:55:00,35.75,35.78,35.73,35.73,6500.0,32.3555,32.3827,32.3374,32.3374,6500.0
2011-07-22 12:00:00,35.74,35.74,35.65,35.69,6700.0,32.3465,32.3465,32.265,32.3012,6700.0
2011-07-22 12:05:00,35.71,35.77,35.71,35.77,5600.0,32.3193,32.3736,32.3193,32.3736,5600.0
2011-07-22 12:10:00,35.75,35.83,35.75,35.83,7900.0,32.3555,32.4279,32.3555,32.4279,7900.0
2011-07-22 12:15:00,35.83,35.83,35.76,35.77,3300.0,32.4279,32.4279,32.3646,32.3736,3300.0
2011-07-22 12:20:00,35.78,35.79,35.76,35.76,3100.0,32.3827,32.3917,32.3646,32.3646,3100.0
2011-07-22 12:25:00,35.75,35.78,35.75,35.78,2000.0,32.3555,32.3827,32.3555,32.3827,2000.0
2011-07-22 12:30:00,35.78,35.8,35.78,35.79,1300.0,32.3827,32.4008,32.3827,32.3917,1300.0
2011-07-22 12:35:00,35.78,35.78,35.76,35.76,1400.0,32.3827,32.3827,32.3646,32.3646,1400.0
2011-07-22 12:40:00,35.75,35.79,35.74,35.79,3700.0,32.3555,32.3917,32.3465,32.3917,3700.0
2011-07-22 12:45:00,35.8,35.83,35.8,35.81,3600.0,32.4008,32.4279,32.4008,32.4098,3600.0
2011-07-22 12:50:00,35.82,35.82,35.82,35.82,900.0,32.4189,32.4189,32.4189,32.4189,900.0
2011-07-22 12:55:00,35.82,35.85,35.81,35.84,4000.0,32.4189,32.446,32.4098,32.437,4000.0
2011-07-22 13:00:00,35.85,35.86,35.79,35.82,8300.0,32.446,32.4551,32.3917,32.4189,8300.0
2011-07-22 13:05:00,35.81,35.81,35.77,35.8,2400.0,32.4098,32.4098,32.3736,32.4008,2400.0
2011-07-22 13:10:00,35.79,35.79,35.77,35.78,2600.0,32.3917,32.3917,32.3736,32.3827,2600.0
2011-07-22 13:15:00,35.78,35.8,35.76,35.79,2200.0,32.3827,32.4008,32.3646,32.3917,2200.0
2011-07-22 13:20:00,35.76,35.78,35.76,35.77,1600.0,32.3646,32.3827,32.3646,32.3736,1600.0
2011-07-22 13:25:00,35.75,35.76,35.72,35.72,5900.0,32.3555,32.3646,32.3284,32.3284,5900.0
2011-07-22 13:30:00,35.73,35.76,35.71,35.76,5500.0,32.3374,32.3646,32.3193,32.3646,5500.0
2011-07-22 13:35:00,35.76,35.76,35.68,35.7,3100.0,32.3646,32.3646,32.2922,32.3103,3100.0
2011-07-22 13:40:00,35.7,35.72,35.7,35.72,1200.0,32.3103,32.3284,32.3103,32.3284,1200.0
2011-07-22 13:45:00,35.73,35.75,35.73,35.75,7400.0,32.3374,32.3555,32.3374,32.3555,7400.0
2011-07-22 13:50:00,35.76,35.78,35.75,35.76,6700.0,32.3646,32.3827,32.3555,32.3646,6700.0
2011-07-22 13:55:00,35.77,35.81,35.77,35.8,1200.0,32.3736,32.4098,32.3736,32.4008,1200.0
2011-07-22 14:00:00,35.79,35.79,35.74,35.75,8900.0,32.3917,32.3917,32.3465,32.3555,8900.0
2011-07-22 14:05:00,35.73,35.74,35.69,35.74,6000.0,32.3374,32.3465,32.3012,32.3465,6000.0
2011-07-22 14:10:00,35.75,35.75,35.68,35.68,3500.0,32.3555,32.3555,32.2922,32.2922,3500.0
2011-07-22 14:15:00,35.68,35.69,35.67,35.69,3900.0,32.2922,32.3012,32.2831,32.3012,3900.0
2011-07-22 14:20:00,35.68,35.7,35.65,35.67,8700.0,32.2922,32.3103,32.265,32.2831,8700.0
2011-07-22 14:25:00,35.67,35.7,35.64,35.65,7100.0,32.2831,32.3103,32.256,32.265,7100.0
2011-07-22 14:30:00,35.64,35.69,35.63,35.67,10600.0,32.256,32.3012,32.2469,32.2831,10600.0
2011-07-22 14:35:00,35.68,35.69,35.66,35.69,6200.0,32.2922,32.3012,32.2741,32.3012,6200.0
2011-07-22 14:40:00,35.68,35.71,35.68,35.69,7400.0,32.2922,32.3193,32.2922,32.3012,7400.0
2011-07-22 14:45:00,35.7,35.78,35.68,35.78,65000.0,32.3103,32.3827,32.2922,32.3827,65000.0
2011-07-22 14:50:00,35.77,35.83,35.77,35.83,16700.0,32.3736,32.4279,32.3736,32.4279,16700.0
2011-07-22 14:55:00,35.83,36.11,35.82,35.99,73500.0,32.4279,32.6814,32.4189,32.5727,73500.0
2011-07-22 15:00:00,35.98,35.98,35.91,35.92,14800.0,32.5637,32.5637,32.5003,32.5094,14800.0
2011-07-22 15:05:00,35.93,35.93,35.9,35.92,16600.0,32.5184,32.5184,32.4913,32.5094,16600.0
2011-07-22 15:10:00,35.91,35.91,35.87,35.88,8600.0,32.5003,32.5003,32.4641,32.4732,8600.0
2011-07-22 15:15:00,35.88,35.91,35.84,35.91,22400.0,32.4732,32.5003,32.437,32.5003,22400.0
2011-07-22 15:20:00,35.89,35.89,35.81,35.82,20000.0,32.4822,32.4822,32.4098,32.4189,20000.0
2011-07-22 15:25:00,35.82,35.83,35.76,35.78,11200.0,32.4189,32.4279,32.3646,32.3827,11200.0
2011-07-22 15:30:00,35.78,35.8,35.74,35.75,14300.0,32.3827,32.4008,32.3465,32.3555,14300.0
2011-07-22 15:35:00,35.75,35.79,35.75,35.78,14300.0,32.3555,32.3917,32.3555,32.3827,14300.0
2011-07-22 15:40:00,35.78,35.8,35.74,35.79,12800.0,32.3827,32.4008,32.3465,32.3917,12800.0
2011-07-22 15:45:00,35.79,35.85,35.79,35.84,18700.0,32.3917,32.446,32.3917,32.437,18700.0
2011-07-22 15:50:00,35.84,35.86,35.82,35.84,33400.0,32.437,32.4551,32.4189,32.437,33400.0
2011-07-22 15:55:00,35.84,35.88,35.83,35.86,48100.0,32.437,32.4732,32.4279,32.4551,48100.0
2011-07-25 09:30:00,35.49,35.57,35.28,35.41,14700.0,32.1202,32.1926,31.9302,32.0478,14700.0
2011-07-25 09:35:00,35.44,35.52,35.35,35.47,16100.0,32.075,32.1474,31.9935,32.1021,16100.0
2011-07-25 09:40:00,35.47,35.51,35.37,35.46,7100.0,32.1021,32.1383,32.0116,32.0931,7100.0
2011-07-25 09:45:00,35.46,35.66,35.39,35.59,18200.0,32.0931,32.2741,32.0297,32.2107,18200.0
2011-07-25 09:50:00,35.6,35.74,35.59,35.64,15000.0,32.2198,32.3465,32.2107,32.256,15000.0
2011-07-25 09:55:00,35.65,35.79,35.63,35.72,8300.0,32.265,32.3917,32.2469,32.3284,8300.0
2011-07-25 10:00:00,35.72,35.79,35.7,35.73,14300.0,32.3284,32.3917,32.3103,32.3374,14300.0
2011-07-25 10:05:00,35.72,35.86,35.72,35.86,7600.0,32.3284,32.4551,32.3284,32.4551,7600.0
2011-07-25 10:10:00,35.86,35.86,35.77,35.78,6600.0,32.4551,32.4551,32.3736,32.3827,6600.0
2011-07-25 10:15:00,35.8,35.84,35.78,35.8,6000.0,32.4008,32.437,32.3827,32.4008,6000.0
2011-07-25 10:20:00,35.81,35.88,35.78,35.86,21100.0,32.4098,32.4732,32.3827,32.4551,21100.0
2011-07-25 10:25:00,35.85,35.92,35.81,35.84,7900.0,32.446,32.5094,32.4098,32.437,7900.0
2011-07-25 10:30:00,35.85,35.88,35.81,35.81,8900.0,32.446,32.4732,32.4098,32.4098,8900.0
2011-07-25 10:35:00,35.81,35.83,35.75,35.75,6700.0,32.4098,32.4279,32.3555,32.3555,6700.0
2011-07-25 10:40:00,35.75,35.83,35.74,35.77,12800.0,32.3555,32.4279,32.3465,32.3736,12800.0
2011-07-25 10:45:00,35.76,35.81,35.73,35.77,8800.0,32.3646,32.4098,32.3374,32.3736,8800.0
2011-07-25 10:50:00,35.76,35.76,35.64,35.64,4200.0,32.3646,32.3646,32.256,32.256,4200.0
2011-07-25 10:55:00,35.64,35.65,35.55,35.64,6800.0,32.256,32.265,32.1745,32.256,6800.0
2011-07-25 11:00:00,35.65,35.7,35.61,35.68,19600.0,32.265,32.3103,32.2288,32.2922,19600.0
2011-07-25 11:05:00,35.71,35.72,35.66,35.67,3600.0,32.3193,32.3284,32.2741,32.2831,3600.0
2011-07-25 11:10:00,35.66,35.69,35.63,35.63,5700.0,32.2741,32.3012,32.2469,32.2469,5700.0
2011-07-25 11:15:00,35.65,35.71,35.64,35.65,4400.0,32.265,32.3193,32.256,32.265,4400.0
2011-07-25 11:20:00,35.66,35.73,35.63,35.73,6800.0,32.2741,32.3374,32.2469,32.3374,6800.0
2011-07-25 11:25:00,35.73,35.77,35.72,35.75,8100.0,32.3374,32.3736,32.3284,32.3555,8100.0
2011-07-25 11:30:00,35.77,35.78,35.74,35.74,6000.0,32.3736,32.3827,32.3465,32.3465,6000.0
2011-07-25 11:35:00,35.75,35.8,35.74,35.75,5400.0,32.3555,32.4008,32.3465,32.3555,5400.0
2011-07-25 11:40:00,35.73,35.77,35.71,35.75,11600.0,32.3374,32.3736,32.3193,32.3555,11600.0
2011-07-25 11:45:00,35.75,35.78,35.73,35.74,4300.0,32.3555,32.3827,32.3374,32.3465,4300.0
2011-07-25 11:50:00,35.75,35.77,35.71,35.77,9400.0,32.3555,32.3736,32.3193,32.3736,9400.0
2011-07-25 11:55:00,35.77,35.81,35.77,35.8,4000.0,32.3736,32.4098,32.3736,32.4008,4000.0
2011-07-25 12:00:00,35.8,35.84,35.79,35.79,5000.0,32.4008,32.437,32.3917,32.3917,5000.0
2011-07-25 12:05:00,35.79,35.82,35.79,35.82,3000.0,32.3917,32.4189,32.3917,32.4189,3000.0
2011-07-25 12:10:00,35.82,35.85,35.82,35.84,8300.0,32.4189,32.446,32.4189,32.437,8300.0
2011-07-25 12:15:00,35.85,35.89,35.84,35.89,30600.0,32.446,32.4822,32.437,32.4822,30600.0
2011-07-25 12:20:00,35.89,35.97,35.89,35.96,21100.0,32.4822,32.5546,32.4822,32.5456,21100.0
2011-07-25 12:25:00,35.96,36.03,35.96,36.02,12500.0,32.5456,32.609,32.5456,32.5999,12500.0
2011-07-25 12:30:00,36.02,36.12,36.01,36.08,34100.0,32.5999,32.6904,32.5909,32.6542,34100.0
2011-07-25 12:35:00,36.07,36.08,36.07,36.08,4300.0,32.6452,32.6542,32.6452,32.6542,4300.0
2011-07-25 12:40:00,36.08,36.14,36.07,36.11,15000.0,32.6542,32.7085,32.6452,32.6814,15000.0
2011-07-25 12:45:00,36.11,36.17,36.11,36.15,10500.0,32.6814,32.7357,32.6814,32.7176,10500.0
2011-07-25 12:50:00,36.15,36.2,36.15,36.2,9000.0,32.7176,32.7628,32.7176,32.7628,9000.0
2011-07-25 12:55:00,36.19,36.22,36.19,36.2,14700.0,32.7538,32.7809,32.7538,32.7628,14700.0
2011-07-25 13:00:00,36.2,36.26,36.18,36.26,15400.0,32.7628,32.8171,32.7447,32.8171,15400.0
2011-07-25 13:05:00,36.25,36.32,36.24,36.27,18600.0,32.8081,32.8714,32.799,32.8262,18600.0
2011-07-25 13:10:00,36.26,36.28,36.18,36.19,28200.0,32.8171,32.8352,32.7447,32.7538,28200.0
2011-07-25 13:15:00,36.19,36.21,36.18,36.19,5300.0,32.7538,32.7719,32.7447,32.7538,5300.0
2011-07-25 13:20:00,36.19,36.2,36.15,36.15,4100.0,32.7538,32.7628,32.7176,32.7176,4100.0
2011-07-25 13:25:00,36.15,36.15,36.12,36.13,5000.0,32.7176,32.7176,32.6904,32.6995,5000.0
2011-07-25 13:30:00,36.14,36.14,36.12,36.13,3000.0,32.7085,32.7085,32.6904,32.6995,3000.0
2011-07-25 13:35:00,36.12,36.12,36.07,36.1,4600.0,32.6904,32.6904,32.6452,32.6723,4600.0
2011-07-25 13:40:00,36.08,36.08,36.04,36.04,4000.0,32.6542,32.6542,32.618,32.618,4000.0
2011-07-25 13:45:00,36.06,36.09,36.04,36.09,18100.0,32.6361,32.6633,32.618,32.6633,18100.0
2011-07-25 13:50:00,36.09,36.12,36.07,36.11,14900.0,32.6633,32.6904,32.6452,32.6814,14900.0
2011-07-25 13:55:00,36.1,36.11,36.06,36.06,3600.0,32.6723,32.6814,32.6361,32.6361,3600.0
2011-07-25 14:00:00,36.06,36.14,36.06,36.13,12700.0,32.6361,32.7085,32.6361,32.6995,12700.0
2011-07-25 14:05:00,36.13,36.15,36.11,36.14,7900.0,32.6995,32.7176,32.6814,32.7085,7900.0
2011-07-25 14:10:00,36.13,36.18,36.13,36.15,12300.0,32.6995,32.7447,32.6995,32.7176,12300.0
2011-07-25 14:15:00,36.13,36.13,36.11,36.12,5400.0,32.6995,32.6995,32.6814,32.6904,5400.0
2011-07-25 14:20:00,36.12,36.13,36.12,36.12,2900.0,32.6904,32.6995,32.6904,32.6904,2900.0
2011-07-25 14:25:00,36.12,36.15,36.11,36.11,2900.0,32.6904,32.7176,32.6814,32.6814,2900.0
2011-07-25 14:30:00,36.11,36.11,36.04,36.06,5800.0,32.6814,32.6814,32.618,32.6361,5800.0
2011-07-25 14:35:00,36.06,36.06,35.98,35.99,7000.0,32.6361,32.6361,32.5637,32.5727,7000.0
2011-07-25 14:40:00,35.98,36.03,35.98,36.0,12100.0,32.5637,32.609,32.5637,32.5818,12100.0
2011-07-25 14:45:00,35.97,35.98,35.88,35.97,28100.0,32.5546,32.5637,32.4732,32.5546,28100.0
2011-07-25 14:50:00,35.97,35.98,35.93,35.95,5900.0,32.5546,32.5637,32.5184,32.5365,5900.0
2011-07-25 14:55:00,35.95,35.99,35.94,35.95,6600.0,32.5365,32.5727,32.5275,32.5365,6600.0
2011-07-25 15:00:00,35.95,35.95,35.88,35.9,6200.0,32.5365,32.5365,32.4732,32.4913,6200.0
2011-07-25 15:05:00,35.9,35.92,35.86,35.87,6500.0,32.4913,32.5094,32.4551,32.4641,6500.0
2011-07-25 15:10:00,35.86,35.88,35.83,35.87,5900.0,32.4551,32.4732,32.4279,32.4641,5900.0
2011-07-25 15:15:00,35.88,35.92,35.86,35.87,9300.0,32.4732,32.5094,32.4551,32.4641,9300.0
2011-07-25 15:20:00,35.87,35.88,35.85,35.85,11400.0,32.4641,32.4732,32.446,32.446,11400.0
2011-07-25 15:25:00,35.86,35.86,35.82,35.85,22100.0,32.4551,32.4551,32.4189,32.446,22100.0
2011-07-25 15:30:00,35.84,35.88,35.8,35.88,17000.0,32.437,32.4732,32.4008,32.4732,17000.0
2011-07-25 15:35:00,35.88,35.89,35.83,35.86,16600.0,32.4732,32.4822,32.4279,32.4551,16600.0
2011-07-25 15:40:00,35.86,35.86,35.8,35.81,24400.0,32.4551,32.4551,32.4008,32.4098,24400.0
2011-07-25 15:45:00,35.8,35.8,35.74,35.75,28600.0,32.4008,32.4008,32.3465,32.3555,28600.0
2011-07-25 15:50:00,35.74,35.75,35.72,35.72,39300.0,32.3465,32.3555,32.3284,32.3284,39300.0
2011-07-25 15:55:00,35.72,35.76,35.68,35.74,62700.0,32.3284,32.3646,32.2922,32.3465,62700.0
2011-07-26 09:30:00,35.97,36.0,35.72,35.76,33100.0,32.5546,32.5818,32.3284,32.3646,33100.0
2011-07-26 09:35:00,35.72,35.72,35.46,35.61,32100.0,32.3284,32.3284,32.0931,32.2288,32100.0
2011-07-26 09:40:00,35.6,35.69,35.46,35.46,18100.0,32.2198,32.3012,32.0931,32.0931,18100.0
2011-07-26 09:45:00,35.47,35.49,35.38,35.43,42800.0,32.1021,32.1202,32.0207,32.0659,42800.0
2011-07-26 09:50:00,35.43,35.45,35.39,35.43,24600.0,32.0659,32.084,32.0297,32.0659,24600.0
2011-07-26 09:55:00,35.43,35.44,35.35,35.37,29800.0,32.0659,32.075,31.9935,32.0116,29800.0
2011-07-26 10:00:00,35.4,35.49,35.37,35.4,55600.0,32.0388,32.1202,32.0116,32.0388,55600.0
2011-07-26 10:05:00,35.39,35.42,35.27,35.28,19400.0,32.0297,32.0569,31.9211,31.9302,19400.0
2011-07-26 10:10:00,35.28,35.4,35.26,35.38,20300.0,31.9302,32.0388,31.9121,32.0207,20300.0
2011-07-26 10:15:00,35.37,35.4,35.33,35.33,15600.0,32.0116,32.0388,31.9754,31.9754,15600.0
2011-07-26 10:20:00,35.32,35.47,35.3,35.37,16100.0,31.9664,32.1021,31.9483,32.0116,16100.0
2011-07-26 10:25:00,35.36,35.39,35.31,35.38,11000.0,32.0026,32.0297,31.9573,32.0207,11000.0
2011-07-26 10:30:00,35.38,35.41,35.33,35.37,10900.0,32.0207,32.0478,31.9754,32.0116,10900.0
2011-07-26 10:35:00,35.37,35.41,35.33,35.34,8800.0,32.0116,32.0478,31.9754,31.9845,8800.0
2011-07-26 10:40:00,35.34,35.43,35.34,35.4,17500.0,31.9845,32.0659,31.9845,32.0388,17500.0
2011-07-26 10:45:00,35.38,35.47,35.38,35.43,13000.0,32.0207,32.1021,32.0207,32.0659,13000.0
2011-07-26 10:50:00,35.43,35.54,35.43,35.53,14800.0,32.0659,32.1655,32.0659,32.1564,14800.0
2011-07-26 10:55:00,35.53,35.59,35.52,35.57,13700.0,32.1564,32.2107,32.1474,32.1926,13700.0
2011-07-26 11:00:00,35.57,35.63,35.51,35.56,53600.0,32.1926,32.2469,32.1383,32.1836,53600.0
2011-07-26 11:05:00,35.56,35.7,35.56,35.7,29900.0,32.1836,32.3103,32.1836,32.3103,29900.0
2011-07-26 11:10:00,35.69,35.79,35.68,35.79,19500.0,32.3012,32.3917,32.2922,32.3917,19500.0
2011-07-26 11:15:00,35.78,35.82,35.66,35.72,62800.0,32.3827,32.4189,32.2741,32.3284,62800.0
2011-07-26 11:20:00,35.72,35.75,35.72,35.74,5800.0,32.3284,32.3555,32.3284,32.3465,5800.0
2011-07-26 11:25:00,35.74,35.75,35.58,35.59,45800.0,32.3465,32.3555,32.2017,32.2107,45800.0
2011-07-26 11:30:00,35.59,35.6,35.55,35.6,7800.0,32.2107,32.2198,32.1745,32.2198,7800.0
2011-07-26 11:35:00,35.59,35.61,35.58,35.59,14700.0,32.2107,32.2288,32.2017,32.2107,14700.0
2011-07-26 11:40:00,35.59,35.59,35.55,35.57,5300.0,32.2107,32.2107,32.1745,32.1926,5300.0
2011-07-26 11:45:00,35.56,35.61,35.56,35.61,7800.0,32.1836,32.2288,32.1836,32.2288,7800.0
2011-07-26 11:50:00,35.61,35.62,35.49,35.5,19700.0,32.2288,32.2379,32.1202,32.1293,19700.0
2011-07-26 11:55:00,35.49,35.51,35.45,35.51,7800.0,32.1202,32.1383,32.084,32.1383,7800.0
2011-07-26 12:00:00,35.51,35.52,35.5,35.51,4200.0,32.1383,32.1474,32.1293,32.1383,4200.0
2011-07-26 12:05:00,35.51,35.55,35.51,35.54,6300.0,32.1383,32.1745,32.1383,32.1655,6300.0
2011-07-26 12:10:00,35.54,35.57,35.54,35.56,5900.0,32.1655,32.1926,32.1655,32.1836,5900.0
2011-07-26 12:15:00,35.56,35.59,35.56,35.58,8300.0,32.1836,32.2107,32.1836,32.2017,8300.0
2011-07-26 12:20:00,35.58,35.58,35.56,35.56,6400.0,32.2017,32.2017,32.1836,32.1836,6400.0
2011-07-26 12:25:00,35.58,35.6,35.57,35.57,3300.0,32.2017,32.2198,32.1926,32.1926,3300.0
2011-07-26 12:30:00,35.57,35.62,35.55,35.6,14400.0,32.1926,32.2379,32.1745,32.2198,14400.0
2011-07-26 12:35:00,35.59,35.6,35.57,35.58,2700.0,32.2107,32.2198,32.1926,32.2017,2700.0
2011-07-26 12:40:00,35.59,35.6,35.57,35.58,9900.0,32.2107,32.2198,32.1926,32.2017,9900.0
2011-07-26 12:45:00,35.57,35.59,35.53,35.54,12300.0,32.1926,32.2107,32.1564,32.1655,12300.0
2011-07-26 12:50:00,35.55,35.57,35.53,35.53,12900.0,32.1745,32.1926,32.1564,32.1564,12900.0
2011-07-26 12:55:00,35.54,35.54,35.51,35.52,11600.0,32.1655,32.1655,32.1383,32.1474,11600.0
2011-07-26 13:00:00,35.52,35.54,35.49,35.49,16700.0,32.1474,32.1655,32.1202,32.1202,16700.0
2011-07-26 13:05:00,35.51,35.51,35.41,35.44,23400.0,32.1383,32.1383,32.0478,32.075,23400.0
2011-07-26 13:10:00,35.43,35.44,35.39,35.39,17200.0,32.0659,32.075,32.0297,32.0297,17200.0
2011-07-26 13:15:00,35.39,35.4,35.36,35.36,6800.0,32.0297,32.0388,32.0026,32.0026,6800.0
2011-07-26 13:20:00,35.35,35.36,35.33,35.35,3600.0,31.9935,32.0026,31.9754,31.9935,3600.0
2011-07-26 13:25:00,35.34,35.37,35.33,35.37,10600.0,31.9845,32.0116,31.9754,32.0116,10600.0
2011-07-26 13:30:00,35.38,35.41,35.37,35.39,7700.0,32.0207,32.0478,32.0116,32.0297,7700.0
2011-07-26 13:35:00,35.4,35.4,35.38,35.39,4900.0,32.0388,32.0388,32.0207,32.0297,4900.0
2011-07-26 13:40:00,35.38,35.38,35.37,35.37,2800.0,32.0207,32.0207,32.0116,32.0116,2800.0
2011-07-26 13:45:00,35.38,35.39,35.37,35.38,5200.0,32.0207,32.0297,32.0116,32.0207,5200.0
2011-07-26 13:50:00,35.37,35.45,35.37,35.45,6600.0,32.0116,32.084,32.0116,32.084,6600.0
2011-07-26 13:55:00,35.43,35.43,35.41,35.42,3100.0,32.0659,32.0659,32.0478,32.0569,3100.0
2011-07-26 14:00:00,35.42,35.5,35.41,35.5,7700.0,32.0569,32.1293,32.0478,32.1293,7700.0
2011-07-26 14:05:00,35.5,35.52,35.49,35.52,6400.0,32.1293,32.1474,32.1202,32.1474,6400.0
2011-07-26 14:10:00,35.52,35.57,35.5,35.56,11800.0,32.1474,32.1926,32.1293,32.1836,11800.0
2011-07-26 14:15:00,35.56,35.61,35.55,35.61,8700.0,32.1836,32.2288,32.1745,32.2288,8700.0
2011-07-26 14:20:00,35.61,35.62,35.56,35.58,5500.0,32.2288,32.2379,32.1836,32.2017,5500.0
2011-07-26 14:25:00,35.57,35.62,35.56,35.62,12000.0,32.1926,32.2379,32.1836,32.2379,12000.0
2011-07-26 14:30:00,35.62,35.65,35.6,35.64,13800.0,32.2379,32.265,32.2198,32.256,13800.0
2011-07-26 14:35:00,35.64,35.65,35.59,35.6,27100.0,32.256,32.265,32.2107,32.2198,27100.0
2011-07-26 14:40:00,35.59,35.61,35.58,35.6,8700.0,32.2107,32.2288,32.2017,32.2198,8700.0
2011-07-26 14:45:00,35.6,35.61,35.57,35.6,10700.0,32.2198,32.2288,32.1926,32.2198,10700.0
2011-07-26 14:50:00,35.6,35.61,35.58,35.58,11500.0,32.2198,32.2288,32.2017,32.2017,11500.0
2011-07-26 14:55:00,35.59,35.61,35.55,35.56,6500.0,32.2107,32.2288,32.1745,32.1836,6500.0
2011-07-26 15:00:00,35.55,35.57,35.54,35.57,8200.0,32.1745,32.1926,32.1655,32.1926,8200.0
2011-07-26 15:05:00,35.57,35.6,35.56,35.59,7700.0,32.1926,32.2198,32.1836,32.2107,7700.0
2011-07-26 15:10:00,35.58,35.62,35.58,35.62,13700.0,32.2017,32.2379,32.2017,32.2379,13700.0
2011-07-26 15:15:00,35.62,35.62,35.57,35.6,12700.0,32.2379,32.2379,32.1926,32.2198,12700.0
2011-07-26 15:20:00,35.61,35.62,35.57,35.59,17900.0,32.2288,32.2379,32.1926,32.2107,17900.0
2011-07-26 15:25:00,35.58,35.59,35.55,35.58,10400.0,32.2017,32.2107,32.1745,32.2017,10400.0
2011-07-26 15:30:00,35.58,35.59,35.53,35.54,14300.0,32.2017,32.2107,32.1564,32.1655,14300.0
2011-07-26 15:35:00,35.53,35.58,35.51,35.53,18300.0,32.1564,32.2017,32.1383,32.1564,18300.0
2011-07-26 15:40:00,35.52,35.53,35.46,35.49,21500.0,32.1474,32.1564,32.0931,32.1202,21500.0
2011-07-26 15:45:00,35.48,35.48,35.39,35.41,37400.0,32.1112,32.1112,32.0297,32.0478,37400.0
2011-07-26 15:50:00,35.41,35.47,35.41,35.47,37500.0,32.0478,32.1021,32.0478,32.1021,37500.0
2011-07-26 15:55:00,35.46,35.51,35.45,35.5,67300.0,32.0931,32.1383,32.084,32.1293,67300.0
2011-07-27 09:30:00,35.2,35.34,35.19,35.19,11300.0,31.8578,31.9845,31.8487,31.8487,11300.0
2011-07-27 09:35:00,35.19,35.21,35.16,35.21,9000.0,31.8487,31.8668,31.8216,31.8668,9000.0
2011-07-27 09:40:00,35.19,35.2,35.12,35.16,13200.0,31.8487,31.8578,31.7854,31.8216,13200.0
2011-07-27 09:45:00,35.15,35.19,35.11,35.17,6600.0,31.8125,31.8487,31.7763,31.8306,6600.0
2011-07-27 09:50:00,35.17,35.17,35.1,35.13,11800.0,31.8306,31.8306,31.7673,31.7944,11800.0
2011-07-27 09:55:00,35.12,35.17,35.09,35.16,4700.0,31.7854,31.8306,31.7582,31.8216,4700.0
2011-07-27 10:00:00,35.16,35.16,35.08,35.1,16100.0,31.8216,31.8216,31.7492,31.7673,16100.0
2011-07-27 10:05:00,35.1,35.1,34.99,35.01,31600.0,31.7673,31.7673,31.6677,31.6858,31600.0
2011-07-27 10:10:00,35.01,35.05,35.0,35.05,26700.0,31.6858,31.722,31.6768,31.722,26700.0
2011-07-27 10:15:00,35.05,35.05,35.0,35.02,19500.0,31.722,31.722,31.6768,31.6949,19500.0
2011-07-27 10:20:00,35.02,35.03,34.95,34.98,32900.0,31.6949,31.7039,31.6315,31.6586,32900.0
2011-07-27 10:25:00,34.98,35.05,34.97,35.01,19400.0,31.6586,31.722,31.6496,31.6858,19400.0
2011-07-27 10:30:00,35.01,35.01,34.94,35.0,62900.0,31.6858,31.6858,31.6224,31.6768,62900.0
2011-07-27 10:35:00,35.0,35.0,34.88,34.88,23500.0,31.6768,31.6768,31.5681,31.5681,23500.0
2011-07-27 10:40:00,34.88,34.89,34.84,34.87,20900.0,31.5681,31.5772,31.5319,31.5591,20900.0
2011-07-27 10:45:00,34.87,34.89,34.83,34.86,36900.0,31.5591,31.5772,31.5229,31.55,36900.0
2011-07-27 10:50:00,34.86,34.99,34.85,34.98,30200.0,31.55,31.6677,31.541,31.6586,30200.0
2011-07-27 10:55:00,34.98,35.0,34.94,34.99,19900.0,31.6586,31.6768,31.6224,31.6677,19900.0
2011-07-27 11:00:00,34.99,35.0,34.97,35.0,18500.0,31.6677,31.6768,31.6496,31.6768,18500.0
2011-07-27 11:05:00,35.0,35.02,34.94,34.94,33300.0,31.6768,31.6949,31.6224,31.6224,33300.0
2011-07-27 11:10:00,34.95,34.96,34.94,34.96,12900.0,31.6315,31.6405,31.6224,31.6405,12900.0
2011-07-27 11:15:00,34.96,35.03,34.94,34.99,37500.0,31.6405,31.7039,31.6224,31.6677,37500.0
2011-07-27 11:20:00,35.0,35.01,34.89,34.89,23100.0,31.6768,31.6858,31.5772,31.5772,23100.0
2011-07-27 11:25:00,34.89,34.97,34.89,34.97,8300.0,31.5772,31.6496,31.5772,31.6496,8300.0
2011-07-27 11:30:00,34.98,35.02,34.96,34.97,32700.0,31.6586,31.6949,31.6405,31.6496,32700.0
2011-07-27 11:35:00,34.97,34.98,34.91,34.97,51800.0,31.6496,31.6586,31.5953,31.6496,51800.0
2011-07-27 11:40:00,34.97,35.03,34.96,35.03,25500.0,31.6496,31.7039,31.6405,31.7039,25500.0
2011-07-27 11:45:00,35.03,35.04,35.01,35.02,14400.0,31.7039,31.713,31.6858,31.6949,14400.0
2011-07-27 11:50:00,35.01,35.03,34.98,35.02,20100.0,31.6858,31.7039,31.6586,31.6949,20100.0
2011-07-27 11:55:00,35.03,35.04,34.97,34.98,16400.0,31.7039,31.713,31.6496,31.6586,16400.0
2011-07-27 12:00:00,34.97,35.01,34.96,35.01,7400.0,31.6496,31.6858,31.6405,31.6858,7400.0
2011-07-27 12:05:00,35.01,35.03,34.97,34.97,12000.0,31.6858,31.7039,31.6496,31.6496,12000.0
2011-07-27 12:10:00,34.97,35.06,34.95,35.06,14600.0,31.6496,31.7311,31.6315,31.7311,14600.0
2011-07-27 12:15:00,35.06,35.09,35.05,35.08,9700.0,31.7311,31.7582,31.722,31.7492,9700.0
2011-07-27 12:20:00,35.09,35.1,35.0,35.02,26900.0,31.7582,31.7673,31.6768,31.6949,26900.0
2011-07-27 12:25:00,35.04,35.06,35.02,35.05,8400.0,31.713,31.7311,31.6949,31.722,8400.0
2011-07-27 12:30:00,35.05,35.05,34.96,34.99,41600.0,31.722,31.722,31.6405,31.6677,41600.0
2011-07-27 12:35:00,34.99,34.99,34.96,34.98,4100.0,31.6677,31.6677,31.6405,31.6586,4100.0
2011-07-27 12:40:00,34.98,35.01,34.97,35.0,6700.0,31.6586,31.6858,31.6496,31.6768,6700.0
2011-07-27 12:45:00,35.0,35.02,34.98,34.99,4600.0,31.6768,31.6949,31.6586,31.6677,4600.0
2011-07-27 12:50:00,34.99,35.0,34.94,34.97,6800.0,31.6677,31.6768,31.6224,31.6496,6800.0
2011-07-27 12:55:00,34.97,34.97,34.89,34.91,9800.0,31.6496,31.6496,31.5772,31.5953,9800.0
2011-07-27 13:00:00,34.91,34.93,34.88,34.9,9600.0,31.5953,31.6134,31.5681,31.5862,9600.0
2011-07-27 13:05:00,34.9,34.99,34.88,34.99,15300.0,31.5862,31.6677,31.5681,31.6677,15300.0
2011-07-27 13:10:00,35.0,35.0,34.92,34.93,12200.0,31.6768,31.6768,31.6043,31.6134,12200.0
2011-07-27 13:15:00,34.93,34.97,34.9,34.97,18900.0,31.6134,31.6496,31.5862,31.6496,18900.0
2011-07-27 13:20:00,34.96,34.97,34.88,34.88,7800.0,31.6405,31.6496,31.5681,31.5681,7800.0
2011-07-27 13:25:00,34.88,34.89,34.83,34.83,8900.0,31.5681,31.5772,31.5229,31.5229,8900.0
2011-07-27 13:30:00,34.83,34.9,34.82,34.88,14400.0,31.5229,31.5862,31.5138,31.5681,14400.0
2011-07-27 13:35:00,34.88,34.88,34.84,34.87,11000.0,31.5681,31.5681,31.5319,31.5591,11000.0
2011-07-27 13:40:00,34.87,34.94,34.86,34.91,12800.0,31.5591,31.6224,31.55,31.5953,12800.0
2011-07-27 13:45:00,34.93,34.94,34.91,34.93,13000.0,31.6134,31.6224,31.5953,31.6134,13000.0
2011-07-27 13:50:00,34.93,34.99,34.87,34.99,48500.0,31.6134,31.6677,31.5591,31.6677,48500.0
2011-07-27 13:55:00,34.99,35.0,34.9,34.9,10200.0,31.6677,31.6768,31.5862,31.5862,10200.0
2011-07-27 14:00:00,34.89,34.96,34.87,34.95,36100.0,31.5772,31.6405,31.5591,31.6315,36100.0
2011-07-27 14:05:00,34.95,34.96,34.88,34.92,10600.0,31.6315,31.6405,31.5681,31.6043,10600.0
2011-07-27 14:10:00,34.92,34.92,34.88,34.89,27000.0,31.6043,31.6043,31.5681,31.5772,27000.0
2011-07-27 14:15:00,34.89,34.95,34.84,34.95,65000.0,31.5772,31.6315,31.5319,31.6315,65000.0
2011-07-27 14:20:00,34.94,34.97,34.94,34.96,19200.0,31.6224,31.6496,31.6224,31.6405,19200.0
2011-07-27 14:25:00,34.95,34.97,34.85,34.86,11200.0,31.6315,31.6496,31.541,31.55,11200.0
2011-07-27 14:30:00,34.85,34.87,34.81,34.85,8400.0,31.541,31.5591,31.5048,31.541,8400.0
2011-07-27 14:35:00,34.83,34.84,34.73,34.76,45200.0,31.5229,31.5319,31.4324,31.4595,45200.0
2011-07-27 14:40:00,34.76,34.76,34.68,34.7,17200.0,31.4595,31.4595,31.3871,31.4052,17200.0
2011-07-27 14:45:00,34.71,34.76,34.69,34.71,38500.0,31.4143,31.4595,31.3962,31.4143,38500.0
2011-07-27 14:50:00,34.71,34.73,34.65,34.67,14700.0,31.4143,31.4324,31.36,31.3781,14700.0
2011-07-27 14:55:00,34.67,34.7,34.64,34.68,30900.0,31.3781,31.4052,31.3509,31.3871,30900.0
2011-07-27 15:00:00,34.68,34.7,34.64,34.66,10600.0,31.3871,31.4052,31.3509,31.369,10600.0
2011-07-27 15:05:00,34.66,34.66,34.6,34.63,24500.0,31.369,31.369,31.3147,31.3419,24500.0
2011-07-27 15:10:00,34.63,34.64,34.58,34.6,21500.0,31.3419,31.3509,31.2966,31.3147,21500.0
2011-07-27 15:15:00,34.6,34.6,34.54,34.57,26000.0,31.3147,31.3147,31.2604,31.2876,26000.0
2011-07-27 15:20:00,34.56,34.57,34.48,34.52,23100.0,31.2785,31.2876,31.2061,31.2423,23100.0
2011-07-27 15:25:00,34.52,34.59,34.51,34.58,17100.0,31.2423,31.3057,31.2333,31.2966,17100.0
2011-07-27 15:30:00,34.59,34.67,34.58,34.64,25400.0,31.3057,31.3781,31.2966,31.3509,25400.0
2011-07-27 15:35:00,34.64,34.66,34.6,34.61,24400.0,31.3509,31.369,31.3147,31.3238,24400.0
2011-07-27 15:40:00,34.61,34.61,34.47,34.5,48800.0,31.3238,31.3238,31.1971,31.2242,48800.0
2011-07-27 15:45:00,34.49,34.5,34.4,34.41,55700.0,31.2152,31.2242,31.1337,31.1428,55700.0
2011-07-27 15:50:00,34.41,34.49,34.36,34.48,62600.0,31.1428,31.2152,31.0975,31.2061,62600.0
2011-07-27 15:55:00,34.47,34.51,34.45,34.46,104900.0,31.1971,31.2333,31.179,31.188,104900.0
2011-07-28 09:30:00,34.5,34.64,34.5,34.5,7800.0,31.2242,31.3509,31.2242,31.2242,7800.0
2011-07-28 09:35:00,34.51,34.66,34.43,34.46,35400.0,31.2333,31.369,31.1609,31.188,35400.0
2011-07-28 09:40:00,34.47,34.49,34.41,34.43,6700.0,31.1971,31.2152,31.1428,31.1609,6700.0
2011-07-28 09:45:00,34.42,34.42,34.34,34.39,38000.0,31.1518,31.1518,31.0794,31.1247,38000.0
2011-07-28 09:50:00,34.38,34.43,34.36,34.43,18200.0,31.1156,31.1609,31.0975,31.1609,18200.0
2011-07-28 09:55:00,34.43,34.49,34.4,34.48,11900.0,31.1609,31.2152,31.1337,31.2061,11900.0
2011-07-28 10:00:00,34.51,34.57,34.43,34.56,24700.0,31.2333,31.2876,31.1609,31.2785,24700.0
2011-07-28 10:05:00,34.59,34.72,34.59,34.65,25200.0,31.3057,31.4233,31.3057,31.36,25200.0
2011-07-28 10:10:00,34.65,34.66,34.57,34.58,20400.0,31.36,31.369,31.2876,31.2966,20400.0
2011-07-28 10:15:00,34.57,34.68,34.57,34.59,36900.0,31.2876,31.3871,31.2876,31.3057,36900.0
2011-07-28 10:20:00,34.6,34.6,34.51,34.55,20400.0,31.3147,31.3147,31.2333,31.2695,20400.0
2011-07-28 10:25:00,34.55,34.6,34.45,34.59,41400.0,31.2695,31.3147,31.179,31.3057,41400.0
2011-07-28 10:30:00,34.59,34.6,34.48,34.5,33900.0,31.3057,31.3147,31.2061,31.2242,33900.0
2011-07-28 10:35:00,34.5,34.51,34.42,34.43,14800.0,31.2242,31.2333,31.1518,31.1609,14800.0
2011-07-28 10:40:00,34.43,34.52,34.43,34.5,9900.0,31.1609,31.2423,31.1609,31.2242,9900.0
2011-07-28 10:45:00,34.5,34.54,34.43,34.51,16300.0,31.2242,31.2604,31.1609,31.2333,16300.0
2011-07-28 10:50:00,34.48,34.5,34.41,34.46,16500.0,31.2061,31.2242,31.1428,31.188,16500.0
2011-07-28 10:55:00,34.44,34.48,34.38,34.48,11200.0,31.1699,31.2061,31.1156,31.2061,11200.0
2011-07-28 11:00:00,34.47,34.55,34.42,34.53,11200.0,31.1971,31.2695,31.1518,31.2514,11200.0
2011-07-28 11:05:00,34.52,34.6,34.5,34.58,15300.0,31.2423,31.3147,31.2242,31.2966,15300.0
2011-07-28 11:10:00,34.57,34.6,34.55,34.59,14100.0,31.2876,31.3147,31.2695,31.3057,14100.0
2011-07-28 11:15:00,34.57,34.61,34.55,34.6,12700.0,31.2876,31.3238,31.2695,31.3147,12700.0
2011-07-28 11:20:00,34.6,34.65,34.57,34.65,28700.0,31.3147,31.36,31.2876,31.36,28700.0
2011-07-28 11:25:00,34.62,34.68,34.62,34.64,15900.0,31.3328,31.3871,31.3328,31.3509,15900.0
2011-07-28 11:30:00,34.65,34.66,34.6,34.64,22400.0,31.36,31.369,31.3147,31.3509,22400.0
2011-07-28 11:35:00,34.64,34.64,34.59,34.61,13000.0,31.3509,31.3509,31.3057,31.3238,13000.0
2011-07-28 11:40:00,34.61,34.64,34.58,34.6,16300.0,31.3238,31.3509,31.2966,31.3147,16300.0
2011-07-28 11:45:00,34.59,34.6,34.54,34.54,9800.0,31.3057,31.3147,31.2604,31.2604,9800.0
2011-07-28 11:50:00,34.53,34.58,34.52,34.58,10400.0,31.2514,31.2966,31.2423,31.2966,10400.0
2011-07-28 11:55:00,34.57,34.6,34.55,34.6,11800.0,31.2876,31.3147,31.2695,31.3147,11800.0
2011-07-28 12:00:00,34.6,34.63,34.57,34.59,10500.0,31.3147,31.3419,31.2876,31.3057,10500.0
2011-07-28 12:05:00,34.58,34.58,34.54,34.54,4200.0,31.2966,31.2966,31.2604,31.2604,4200.0
2011-07-28 12:10:00,34.53,34.53,34.45,34.45,3500.0,31.2514,31.2514,31.179,31.179,3500.0
2011-07-28 12:15:00,34.42,34.42,34.33,34.33,3700.0,31.1518,31.1518,31.0704,31.0704,3700.0
2011-07-28 12:20:00,34.33,34.36,34.31,34.35,5900.0,31.0704,31.0975,31.0523,31.0885,5900.0
2011-07-28 12:25:00,34.35,34.37,34.34,34.35,6300.0,31.0885,31.1066,31.0794,31.0885,6300.0
2011-07-28 12:30:00,34.32,34.34,34.31,34.34,7000.0,31.0613,31.0794,31.0523,31.0794,7000.0
2011-07-28 12:35:00,34.33,34.34,34.26,34.26,13400.0,31.0704,31.0794,31.007,31.007,13400.0
2011-07-28 12:40:00,34.26,34.29,34.25,34.26,12100.0,31.007,31.0342,30.998,31.007,12100.0
2011-07-28 12:45:00,34.25,34.25,34.18,34.18,9300.0,30.998,30.998,30.9346,30.9346,9300.0
2011-07-28 12:50:00,34.18,34.22,34.14,34.21,7800.0,30.9346,30.9708,30.8984,30.9618,7800.0
2011-07-28 12:55:00,34.22,34.27,34.22,34.25,13300.0,30.9708,31.0161,30.9708,30.998,13300.0
2011-07-28 13:00:00,34.25,34.26,34.21,34.21,6700.0,30.998,31.007,30.9618,30.9618,6700.0
2011-07-28 13:05:00,34.22,34.23,34.2,34.21,5700.0,30.9708,30.9799,30.9527,30.9618,5700.0
2011-07-28 13:10:00,34.2,34.28,34.18,34.22,15000.0,30.9527,31.0251,30.9346,30.9708,15000.0
2011-07-28 13:15:00,34.22,34.26,34.18,34.2,7500.0,30.9708,31.007,30.9346,30.9527,7500.0
2011-07-28 13:20:00,34.2,34.21,34.12,34.13,12000.0,30.9527,30.9618,30.8803,30.8894,12000.0
2011-07-28 13:25:00,34.13,34.18,34.13,34.17,13000.0,30.8894,30.9346,30.8894,30.9256,13000.0
2011-07-28 13:30:00,34.17,34.2,34.16,34.18,9600.0,30.9256,30.9527,30.9165,30.9346,9600.0
2011-07-28 13:35:00,34.18,34.27,34.18,34.27,20800.0,30.9346,31.0161,30.9346,31.0161,20800.0
2011-07-28 13:40:00,34.27,34.35,34.27,34.27,22600.0,31.0161,31.0885,31.0161,31.0161,22600.0
2011-07-28 13:45:00,34.27,34.27,34.2,34.24,7600.0,31.0161,31.0161,30.9527,30.9889,7600.0
2011-07-28 13:50:00,34.24,34.27,34.24,34.25,4200.0,30.9889,31.0161,30.9889,30.998,4200.0
2011-07-28 13:55:00,34.24,34.25,34.21,34.21,8100.0,30.9889,30.998,30.9618,30.9618,8100.0
2011-07-28 14:00:00,34.23,34.24,34.17,34.17,42000.0,30.9799,30.9889,30.9256,30.9256,42000.0
2011-07-28 14:05:00,34.17,34.2,34.13,34.14,10900.0,30.9256,30.9527,30.8894,30.8984,10900.0
2011-07-28 14:10:00,34.14,34.14,34.08,34.13,12700.0,30.8984,30.8984,30.8441,30.8894,12700.0
2011-07-28 14:15:00,34.13,34.16,34.13,34.13,13200.0,30.8894,30.9165,30.8894,30.8894,13200.0
2011-07-28 14:20:00,34.12,34.14,34.1,34.1,8500.0,30.8803,30.8984,30.8622,30.8622,8500.0
2011-07-28 14:25:00,34.1,34.1,34.05,34.08,11200.0,30.8622,30.8622,30.817,30.8441,11200.0
2011-07-28 14:30:00,34.07,34.09,34.03,34.08,9900.0,30.8351,30.8532,30.7989,30.8441,9900.0
2011-07-28 14:35:00,34.08,34.09,34.04,34.05,10700.0,30.8441,30.8532,30.8079,30.817,10700.0
2011-07-28 14:40:00,34.05,34.1,34.05,34.09,11000.0,30.817,30.8622,30.817,30.8532,11000.0
2011-07-28 14:45:00,34.08,34.09,34.01,34.09,21100.0,30.8441,30.8532,30.7808,30.8532,21100.0
2011-07-28 14:50:00,34.08,34.18,34.08,34.18,26300.0,30.8441,30.9346,30.8441,30.9346,26300.0
2011-07-28 14:55:00,34.17,34.17,34.12,34.13,19300.0,30.9256,30.9256,30.8803,30.8894,19300.0
2011-07-28 15:00:00,34.12,34.13,34.04,34.04,23000.0,30.8803,30.8894,30.8079,30.8079,23000.0
2011-07-28 15:05:00,34.03,34.06,34.0,34.03,20800.0,30.7989,30.826,30.7717,30.7989,20800.0
2011-07-28 15:10:00,34.02,34.05,34.0,34.01,26400.0,30.7898,30.817,30.7717,30.7808,26400.0
2011-07-28 15:15:00,34.0,34.03,33.99,34.02,20300.0,30.7717,30.7989,30.7626,30.7898,20300.0
2011-07-28 15:20:00,34.01,34.01,33.95,33.97,13800.0,30.7808,30.7808,30.7264,30.7445,13800.0
2011-07-28 15:25:00,33.97,33.97,33.9,33.9,19700.0,30.7445,30.7445,30.6812,30.6812,19700.0
2011-07-28 15:30:00,33.91,33.94,33.85,33.85,34400.0,30.6902,30.7174,30.6359,30.6359,34400.0
2011-07-28 15:35:00,33.85,33.96,33.85,33.95,30000.0,30.6359,30.7355,30.6359,30.7264,30000.0
2011-07-28 15:40:00,33.95,33.96,33.87,33.88,43900.0,30.7264,30.7355,30.654,30.6631,43900.0
2011-07-28 15:45:00,33.87,33.89,33.81,33.84,44200.0,30.654,30.6721,30.5997,30.6269,44200.0
2011-07-28 15:50:00,33.85,33.89,33.82,33.87,41900.0,30.6359,30.6721,30.6088,30.654,41900.0
2011-07-28 15:55:00,33.88,33.88,33.83,33.85,63200.0,30.6631,30.6631,30.6178,30.6359,63200.0
2011-07-29 09:30:00,33.54,33.54,33.27,33.45,35100.0,30.3554,30.3554,30.111,30.2739,35100.0
2011-07-29 09:35:00,33.44,33.68,33.44,33.59,29200.0,30.2649,30.4821,30.2649,30.4006,29200.0
2011-07-29 09:40:00,33.57,33.78,33.57,33.69,18900.0,30.3825,30.5726,30.3825,30.4911,18900.0
2011-07-29 09:45:00,33.69,33.9,33.67,33.9,33600.0,30.4911,30.6812,30.473,30.6812,33600.0
2011-07-29 09:50:00,33.91,34.07,33.84,34.02,36200.0,30.6902,30.8351,30.6269,30.7898,36200.0
2011-07-29 09:55:00,34.03,34.25,34.02,34.14,61400.0,30.7989,30.998,30.7898,30.8984,61400.0
2011-07-29 10:00:00,34.14,34.14,33.92,33.96,44500.0,30.8984,30.8984,30.6993,30.7355,44500.0
2011-07-29 10:05:00,33.96,34.11,33.95,33.99,31300.0,30.7355,30.8713,30.7264,30.7626,31300.0
2011-07-29 10:10:00,33.99,34.02,33.89,33.95,24700.0,30.7626,30.7898,30.6721,30.7264,24700.0
2011-07-29 10:15:00,33.96,34.01,33.83,33.88,26100.0,30.7355,30.7808,30.6178,30.6631,26100.0
2011-07-29 10:20:00,33.89,34.04,33.84,34.02,50300.0,30.6721,30.8079,30.6269,30.7898,50300.0
2011-07-29 10:25:00,34.03,34.06,33.95,34.04,64000.0,30.7989,30.826,30.7264,30.8079,64000.0
2011-07-29 10:30:00,34.04,34.09,33.99,34.09,30300.0,30.8079,30.8532,30.7626,30.8532,30300.0
2011-07-29 10:35:00,34.08,34.09,33.98,34.05,64900.0,30.8441,30.8532,30.7536,30.817,64900.0
2011-07-29 10:40:00,34.06,34.08,33.98,34.01,18000.0,30.826,30.8441,30.7536,30.7808,18000.0
2011-07-29 10:45:00,34.0,34.09,33.91,34.09,28700.0,30.7717,30.8532,30.6902,30.8532,28700.0
2011-07-29 10:50:00,34.07,34.22,34.07,34.2,74600.0,30.8351,30.9708,30.8351,30.9527,74600.0
2011-07-29 10:55:00,34.2,34.24,34.15,34.18,70300.0,30.9527,30.9889,30.9075,30.9346,70300.0
2011-07-29 11:00:00,34.18,34.24,34.15,34.2,29000.0,30.9346,30.9889,30.9075,30.9527,29000.0
2011-07-29 11:05:00,34.2,34.35,34.2,34.33,29100.0,30.9527,31.0885,30.9527,31.0704,29100.0
2011-07-29 11:10:00,34.33,34.43,34.33,34.37,70500.0,31.0704,31.1609,31.0704,31.1066,70500.0
2011-07-29 11:15:00,34.36,34.51,34.35,34.48,29000.0,31.0975,31.2333,31.0885,31.2061,29000.0
2011-07-29 11:20:00,34.48,34.48,34.41,34.42,12800.0,31.2061,31.2061,31.1428,31.1518,12800.0
2011-07-29 11:25:00,34.42,34.42,34.26,34.26,26000.0,31.1518,31.1518,31.007,31.007,26000.0
2011-07-29 11:30:00,34.26,34.27,34.2,34.21,14600.0,31.007,31.0161,30.9527,30.9618,14600.0
2011-07-29 11:35:00,34.2,34.25,34.18,34.2,16500.0,30.9527,30.998,30.9346,30.9527,16500.0
2011-07-29 11:40:00,34.21,34.29,34.21,34.28,14800.0,30.9618,31.0342,30.9618,31.0251,14800.0
2011-07-29 11:45:00,34.28,34.32,34.23,34.26,11300.0,31.0251,31.0613,30.9799,31.007,11300.0
2011-07-29 11:50:00,34.25,34.32,34.25,34.28,9900.0,30.998,31.0613,30.998,31.0251,9900.0
2011-07-29 11:55:00,34.28,34.29,34.26,34.28,8900.0,31.0251,31.0342,31.007,31.0251,8900.0
2011-07-29 12:00:00,34.29,34.3,34.19,34.21,20500.0,31.0342,31.0432,30.9437,30.9618,20500.0
2011-07-29 12:05:00,34.2,34.2,34.1,34.16,18700.0,30.9527,30.9527,30.8622,30.9165,18700.0
2011-07-29 12:10:00,34.16,34.17,34.1,34.11,16000.0,30.9165,30.9256,30.8622,30.8713,16000.0
2011-07-29 12:15:00,34.12,34.22,34.1,34.2,21900.0,30.8803,30.9708,30.8622,30.9527,21900.0
2011-07-29 12:20:00,34.2,34.2,34.11,34.17,16000.0,30.9527,30.9527,30.8713,30.9256,16000.0
2011-07-29 12:25:00,34.17,34.21,34.15,34.15,11600.0,30.9256,30.9618,30.9075,30.9075,11600.0
2011-07-29 12:30:00,34.15,34.18,34.1,34.13,17900.0,30.9075,30.9346,30.8622,30.8894,17900.0
2011-07-29 12:35:00,34.13,34.24,34.13,34.22,26000.0,30.8894,30.9889,30.8894,30.9708,26000.0
2011-07-29 12:40:00,34.21,34.26,34.2,34.25,15500.0,30.9618,31.007,30.9527,30.998,15500.0
2011-07-29 12:45:00,34.24,34.27,34.13,34.14,19800.0,30.9889,31.0161,30.8894,30.8984,19800.0
2011-07-29 12:50:00,34.15,34.17,34.12,34.12,11700.0,30.9075,30.9256,30.8803,30.8803,11700.0
2011-07-29 12:55:00,34.13,34.18,34.09,34.09,16000.0,30.8894,30.9346,30.8532,30.8532,16000.0
2011-07-29 13:00:00,34.09,34.16,34.06,34.06,13700.0,30.8532,30.9165,30.826,30.826,13700.0
2011-07-29 13:05:00,34.08,34.2,34.07,34.19,15000.0,30.8441,30.9527,30.8351,30.9437,15000.0
2011-07-29 13:10:00,34.19,34.2,34.14,34.15,10000.0,30.9437,30.9527,30.8984,30.9075,10000.0
2011-07-29 13:15:00,34.15,34.17,34.13,34.14,7100.0,30.9075,30.9256,30.8894,30.8984,7100.0
2011-07-29 13:20:00,34.15,34.18,34.13,34.18,13900.0,30.9075,30.9346,30.8894,30.9346,13900.0
2011-07-29 13:25:00,34.17,34.17,34.09,34.13,11700.0,30.9256,30.9256,30.8532,30.8894,11700.0
2011-07-29 13:30:00,34.13,34.15,34.06,34.15,14900.0,30.8894,30.9075,30.826,30.9075,14900.0
2011-07-29 13:35:00,34.14,34.16,34.12,34.13,12300.0,30.8984,30.9165,30.8803,30.8894,12300.0
2011-07-29 13:40:00,34.13,34.18,34.13,34.18,16600.0,30.8894,30.9346,30.8894,30.9346,16600.0
2011-07-29 13:45:00,34.18,34.25,34.18,34.19,48000.0,30.9346,30.998,30.9346,30.9437,48000.0
2011-07-29 13:50:00,34.2,34.2,34.14,34.15,21500.0,30.9527,30.9527,30.8984,30.9075,21500.0
2011-07-29 13:55:00,34.15,34.17,34.1,34.15,9800.0,30.9075,30.9256,30.8622,30.9075,9800.0
2011-07-29 14:00:00,34.15,34.17,34.1,34.15,16000.0,30.9075,30.9256,30.8622,30.9075,16000.0
2011-07-29 14:05:00,34.16,34.23,34.16,34.22,12500.0,30.9165,30.9799,30.9165,30.9708,12500.0
2011-07-29 14:10:00,34.21,34.22,34.16,34.18,12500.0,30.9618,30.9708,30.9165,30.9346,12500.0
2011-07-29 14:15:00,34.17,34.17,34.12,34.12,19900.0,30.9256,30.9256,30.8803,30.8803,19900.0
2011-07-29 14:20:00,34.12,34.13,34.09,34.13,14400.0,30.8803,30.8894,30.8532,30.8894,14400.0
2011-07-29 14:25:00,34.13,34.14,34.1,34.14,13500.0,30.8894,30.8984,30.8622,30.8984,13500.0
2011-07-29 14:30:00,34.14,34.18,34.11,34.18,18500.0,30.8984,30.9346,30.8713,30.9346,18500.0
2011-07-29 14:35:00,34.17,34.24,34.14,34.24,13300.0,30.9256,30.9889,30.8984,30.9889,13300.0
2011-07-29 14:40:00,34.24,34.24,34.17,34.18,13400.0,30.9889,30.9889,30.9256,30.9346,13400.0
2011-07-29 14:45:00,34.18,34.18,34.13,34.15,11800.0,30.9346,30.9346,30.8894,30.9075,11800.0
2011-07-29 14:50:00,34.16,34.2,34.14,34.19,13200.0,30.9165,30.9527,30.8984,30.9437,13200.0
2011-07-29 14:55:00,34.19,34.22,34.11,34.12,15300.0,30.9437,30.9708,30.8713,30.8803,15300.0
2011-07-29 15:00:00,34.12,34.17,34.09,34.16,15000.0,30.8803,30.9256,30.8532,30.9165,15000.0
2011-07-29 15:05:00,34.16,34.21,34.16,34.21,14800.0,30.9165,30.9618,30.9165,30.9618,14800.0
2011-07-29 15:10:00,34.22,34.24,34.16,34.18,31600.0,30.9708,30.9889,30.9165,30.9346,31600.0
2011-07-29 15:15:00,34.18,34.25,34.18,34.22,43000.0,30.9346,30.998,30.9346,30.9708,43000.0
2011-07-29 15:20:00,34.23,34.25,34.21,34.24,43700.0,30.9799,30.998,30.9618,30.9889,43700.0
2011-07-29 15:25:00,34.24,34.26,34.21,34.26,22400.0,30.9889,31.007,30.9618,31.007,22400.0
2011-07-29 15:30:00,34.26,34.28,34.23,34.28,53000.0,31.007,31.0251,30.9799,31.0251,53000.0
2011-07-29 15:35:00,34.28,34.33,34.27,34.32,35800.0,31.0251,31.0704,31.0161,31.0613,35800.0
2011-07-29 15:40:00,34.31,34.36,34.27,34.35,66600.0,31.0523,31.0975,31.0161,31.0885,66600.0
2011-07-29 15:45:00,34.34,34.34,34.25,34.26,139700.0,31.0794,31.0794,30.998,31.007,139700.0
2011-07-29 15:50:00,34.26,34.33,34.24,34.33,73200.0,31.007,31.0704,30.9889,31.0704,73200.0
2011-07-29 15:55:00,34.33,34.4,34.26,34.28,136700.0,31.0704,31.1337,31.007,31.0251,136700.0
2011-08-01 09:30:00,34.73,34.75,34.59,34.6,27800.0,31.4324,31.4505,31.3057,31.3147,27800.0
2011-08-01 09:35:00,34.59,34.59,34.39,34.48,13900.0,31.3057,31.3057,31.1247,31.2061,13900.0
2011-08-01 09:40:00,34.48,34.48,34.19,34.26,15800.0,31.2061,31.2061,30.9437,31.007,15800.0
2011-08-01 09:45:00,34.29,34.3,34.01,34.12,32700.0,31.0342,31.0432,30.7808,30.8803,32700.0
2011-08-01 09:50:00,34.1,34.19,34.03,34.13,22100.0,30.8622,30.9437,30.7989,30.8894,22100.0
2011-08-01 09:55:00,34.14,34.14,34.09,34.12,6800.0,30.8984,30.8984,30.8532,30.8803,6800.0
2011-08-01 10:00:00,34.12,34.12,33.65,33.69,58200.0,30.8803,30.8803,30.4549,30.4911,58200.0
2011-08-01 10:05:00,33.69,33.93,33.66,33.82,40300.0,30.4911,30.7083,30.464,30.6088,40300.0
2011-08-01 10:10:00,33.83,33.91,33.74,33.86,16800.0,30.6178,30.6902,30.5364,30.645,16800.0
2011-08-01 10:15:00,33.85,33.95,33.83,33.91,18900.0,30.6359,30.7264,30.6178,30.6902,18900.0
2011-08-01 10:20:00,33.9,33.97,33.84,33.87,14400.0,30.6812,30.7445,30.6269,30.654,14400.0
2011-08-01 10:25:00,33.87,33.92,33.78,33.78,17400.0,30.654,30.6993,30.5726,30.5726,17400.0
2011-08-01 10:30:00,33.78,33.82,33.74,33.74,14300.0,30.5726,30.6088,30.5364,30.5364,14300.0
2011-08-01 10:35:00,33.75,33.8,33.75,33.79,9900.0,30.5454,30.5907,30.5454,30.5816,9900.0
2011-08-01 10:40:00,33.79,33.83,33.76,33.79,19000.0,30.5816,30.6178,30.5545,30.5816,19000.0
2011-08-01 10:45:00,33.79,33.82,33.71,33.75,26200.0,30.5816,30.6088,30.5092,30.5454,26200.0
2011-08-01 10:50:00,33.76,33.76,33.66,33.67,16900.0,30.5545,30.5545,30.464,30.473,16900.0
2011-08-01 10:55:00,33.66,33.68,33.57,33.58,24000.0,30.464,30.4821,30.3825,30.3916,24000.0
2011-08-01 11:00:00,33.57,33.57,33.45,33.46,25900.0,30.3825,30.3825,30.2739,30.283,25900.0
2011-08-01 11:05:00,33.46,33.55,33.4,33.55,24800.0,30.283,30.3644,30.2287,30.3644,24800.0
2011-08-01 11:10:00,33.56,33.57,33.45,33.55,24000.0,30.3735,30.3825,30.2739,30.3644,24000.0
2011-08-01 11:15:00,33.56,33.58,33.49,33.5,13100.0,30.3735,30.3916,30.3101,30.3192,13100.0
2011-08-01 11:20:00,33.49,33.57,33.49,33.52,7600.0,30.3101,30.3825,30.3101,30.3373,7600.0
2011-08-01 11:25:00,33.52,33.56,33.49,33.55,13500.0,30.3373,30.3735,30.3101,30.3644,13500.0
2011-08-01 11:30:00,33.54,33.54,33.44,33.47,21300.0,30.3554,30.3554,30.2649,30.292,21300.0
2011-08-01 11:35:00,33.45,33.45,33.33,33.4,39200.0,30.2739,30.2739,30.1653,30.2287,39200.0
2011-08-01 11:40:00,33.4,33.46,33.35,33.46,24700.0,30.2287,30.283,30.1834,30.283,24700.0
2011-08-01 11:45:00,33.45,33.45,33.34,33.36,28100.0,30.2739,30.2739,30.1744,30.1925,28100.0
2011-08-01 11:50:00,33.35,33.39,33.31,33.32,9900.0,30.1834,30.2196,30.1472,30.1563,9900.0
2011-08-01 11:55:00,33.33,33.35,33.25,33.26,18200.0,30.1653,30.1834,30.0929,30.102,18200.0
2011-08-01 12:00:00,33.27,33.34,33.27,33.34,13300.0,30.111,30.1744,30.111,30.1744,13300.0
2011-08-01 12:05:00,33.34,33.39,33.3,33.39,21700.0,30.1744,30.2196,30.1382,30.2196,21700.0
2011-08-01 12:10:00,33.37,33.44,33.37,33.39,13500.0,30.2015,30.2649,30.2015,30.2196,13500.0
2011-08-01 12:15:00,33.39,33.42,33.3,33.3,19800.0,30.2196,30.2468,30.1382,30.1382,19800.0
2011-08-01 12:20:00,33.31,33.35,33.27,33.27,17700.0,30.1472,30.1834,30.111,30.111,17700.0
2011-08-01 12:25:00,33.26,33.32,33.26,33.29,7000.0,30.102,30.1563,30.102,30.1291,7000.0
2011-08-01 12:30:00,33.3,33.31,33.27,33.31,6700.0,30.1382,30.1472,30.111,30.1472,6700.0
2011-08-01 12:35:00,33.31,33.35,33.3,33.34,8400.0,30.1472,30.1834,30.1382,30.1744,8400.0
2011-08-01 12:40:00,33.35,33.35,33.29,33.32,10500.0,30.1834,30.1834,30.1291,30.1563,10500.0
2011-08-01 12:45:00,33.31,33.31,33.19,33.3,57500.0,30.1472,30.1472,30.0386,30.1382,57500.0
2011-08-01 12:50:00,33.3,33.33,33.27,33.28,11100.0,30.1382,30.1653,30.111,30.1201,11100.0
2011-08-01 12:55:00,33.26,33.29,33.21,33.27,13800.0,30.102,30.1291,30.0567,30.111,13800.0
2011-08-01 13:00:00,33.28,33.28,33.21,33.26,13700.0,30.1201,30.1201,30.0567,30.102,13700.0
2011-08-01 13:05:00,33.26,33.26,33.14,33.25,57200.0,30.102,30.102,29.9934,30.0929,57200.0
2011-08-01 13:10:00,33.24,33.29,33.22,33.27,9500.0,30.0839,30.1291,30.0658,30.111,9500.0
2011-08-01 13:15:00,33.28,33.38,33.28,33.36,14800.0,30.1201,30.2106,30.1201,30.1925,14800.0
2011-08-01 13:20:00,33.35,33.4,33.33,33.34,10700.0,30.1834,30.2287,30.1653,30.1744,10700.0
2011-08-01 13:25:00,33.35,33.39,33.31,33.31,9800.0,30.1834,30.2196,30.1472,30.1472,9800.0
2011-08-01 13:30:00,33.32,33.42,33.32,33.4,6600.0,30.1563,30.2468,30.1563,30.2287,6600.0
2011-08-01 13:35:00,33.4,33.4,33.35,33.39,11200.0,30.2287,30.2287,30.1834,30.2196,11200.0
2011-08-01 13:40:00,33.38,33.41,33.36,33.41,7600.0,30.2106,30.2377,30.1925,30.2377,7600.0
2011-08-01 13:45:00,33.41,33.41,33.37,33.38,5700.0,30.2377,30.2377,30.2015,30.2106,5700.0
2011-08-01 13:50:00,33.38,33.42,33.36,33.37,8200.0,30.2106,30.2468,30.1925,30.2015,8200.0
2011-08-01 13:55:00,33.37,33.4,33.33,33.4,6400.0,30.2015,30.2287,30.1653,30.2287,6400.0
2011-08-01 14:00:00,33.4,33.4,33.37,33.39,7600.0,30.2287,30.2287,30.2015,30.2196,7600.0
2011-08-01 14:05:00,33.39,33.39,33.34,33.34,12200.0,30.2196,30.2196,30.1744,30.1744,12200.0
2011-08-01 14:10:00,33.33,33.39,33.31,33.36,16200.0,30.1653,30.2196,30.1472,30.1925,16200.0
2011-08-01 14:15:00,33.36,33.44,33.34,33.43,27000.0,30.1925,30.2649,30.1744,30.2558,27000.0
2011-08-01 14:20:00,33.43,33.47,33.42,33.45,30500.0,30.2558,30.292,30.2468,30.2739,30500.0
2011-08-01 14:25:00,33.45,33.5,33.43,33.49,16800.0,30.2739,30.3192,30.2558,30.3101,16800.0
2011-08-01 14:30:00,33.5,33.51,33.46,33.5,15300.0,30.3192,30.3282,30.283,30.3192,15300.0
2011-08-01 14:35:00,33.5,33.55,33.49,33.52,10000.0,30.3192,30.3644,30.3101,30.3373,10000.0
2011-08-01 14:40:00,33.52,33.56,33.49,33.51,96200.0,30.3373,30.3735,30.3101,30.3282,96200.0
2011-08-01 14:45:00,33.52,33.54,33.51,33.52,15700.0,30.3373,30.3554,30.3282,30.3373,15700.0
2011-08-01 14:50:00,33.52,33.53,33.48,33.52,21500.0,30.3373,30.3463,30.3011,30.3373,21500.0
2011-08-01 14:55:00,33.54,33.57,33.5,33.51,23900.0,30.3554,30.3825,30.3192,30.3282,23900.0
2011-08-01 15:00:00,33.5,33.6,33.49,33.57,34400.0,30.3192,30.4097,30.3101,30.3825,34400.0
2011-08-01 15:05:00,33.56,33.62,33.56,33.6,18400.0,30.3735,30.4278,30.3735,30.4097,18400.0
2011-08-01 15:10:00,33.62,33.62,33.58,33.62,16000.0,30.4278,30.4278,30.3916,30.4278,16000.0
2011-08-01 15:15:00,33.62,33.63,33.55,33.61,34300.0,30.4278,30.4368,30.3644,30.4187,34300.0
2011-08-01 15:20:00,33.61,33.71,33.59,33.7,40800.0,30.4187,30.5092,30.4006,30.5002,40800.0
2011-08-01 15:25:00,33.7,33.76,33.69,33.7,30500.0,30.5002,30.5545,30.4911,30.5002,30500.0
2011-08-01 15:30:00,33.7,33.7,33.55,33.57,25500.0,30.5002,30.5002,30.3644,30.3825,25500.0
2011-08-01 15:35:00,33.56,33.65,33.45,33.63,70300.0,30.3735,30.4549,30.2739,30.4368,70300.0
2011-08-01 15:40:00,33.64,33.67,33.6,33.63,29200.0,30.4459,30.473,30.4097,30.4368,29200.0
2011-08-01 15:45:00,33.62,33.66,33.57,33.58,36300.0,30.4278,30.464,30.3825,30.3916,36300.0
2011-08-01 15:50:00,33.59,33.62,33.45,33.51,49800.0,30.4006,30.4278,30.2739,30.3282,49800.0
2011-08-01 15:55:00,33.51,33.58,33.48,33.55,59400.0,30.3282,30.3916,30.3011,30.3644,59400.0
2011-08-02 09:30:00,32.86,32.94,32.47,32.6,57500.0,29.7399,29.8123,29.387,29.5046,57500.0
2011-08-02 09:35:00,32.57,32.7,32.45,32.48,47800.0,29.4775,29.5951,29.3689,29.396,47800.0
2011-08-02 09:40:00,32.49,32.68,32.46,32.68,105100.0,29.4051,29.577,29.3779,29.577,105100.0
2011-08-02 09:45:00,32.69,32.77,32.6,32.76,56800.0,29.5861,29.6585,29.5046,29.6494,56800.0
2011-08-02 09:50:00,32.76,32.83,32.66,32.68,34700.0,29.6494,29.7128,29.5589,29.577,34700.0
2011-08-02 09:55:00,32.68,32.8,32.62,32.71,34900.0,29.577,29.6856,29.5227,29.6042,34900.0
2011-08-02 10:00:00,32.7,32.84,32.7,32.73,61100.0,29.5951,29.7218,29.5951,29.6223,61100.0
2011-08-02 10:05:00,32.74,32.75,32.5,32.54,104900.0,29.6313,29.6404,29.4141,29.4503,104900.0
2011-08-02 10:10:00,32.55,32.59,32.46,32.52,70300.0,29.4594,29.4956,29.3779,29.4322,70300.0
2011-08-02 10:15:00,32.51,32.51,32.41,32.47,57900.0,29.4232,29.4232,29.3327,29.387,57900.0
2011-08-02 10:20:00,32.47,32.66,32.42,32.65,54100.0,29.387,29.5589,29.3417,29.5499,54100.0
2011-08-02 10:25:00,32.65,32.65,32.35,32.36,55600.0,29.5499,29.5499,29.2784,29.2874,55600.0
2011-08-02 10:30:00,32.37,32.39,32.2,32.25,84100.0,29.2965,29.3146,29.1426,29.1879,84100.0
2011-08-02 10:35:00,32.25,32.47,32.24,32.29,73600.0,29.1879,29.387,29.1788,29.2241,73600.0
2011-08-02 10:40:00,32.29,32.34,32.14,32.16,77400.0,29.2241,29.2693,29.0883,29.1064,77400.0
2011-08-02 10:45:00,32.16,32.21,31.99,32.1,64800.0,29.1064,29.1517,28.9525,29.0521,64800.0
2011-08-02 10:50:00,32.11,32.21,32.09,32.21,56600.0,29.0612,29.1517,29.0431,29.1517,56600.0
2011-08-02 10:55:00,32.22,32.23,32.05,32.16,26100.0,29.1607,29.1698,29.0069,29.1064,26100.0
2011-08-02 11:00:00,32.16,32.26,32.15,32.25,29200.0,29.1064,29.1969,29.0974,29.1879,29200.0
2011-08-02 11:05:00,32.25,32.34,32.12,32.12,60800.0,29.1879,29.2693,29.0702,29.0702,60800.0
2011-08-02 11:10:00,32.12,32.14,31.94,32.01,84100.0,29.0702,29.0883,28.9073,28.9707,84100.0
2011-08-02 11:15:00,32.01,32.06,32.0,32.06,41600.0,28.9707,29.0159,28.9616,29.0159,41600.0
2011-08-02 11:20:00,32.06,32.12,32.03,32.12,36700.0,29.0159,29.0702,28.9888,29.0702,36700.0
2011-08-02 11:25:00,32.11,32.2,32.11,32.14,48700.0,29.0612,29.1426,29.0612,29.0883,48700.0
2011-08-02 11:30:00,32.12,32.14,32.04,32.05,30300.0,29.0702,29.0883,28.9978,29.0069,30300.0
2011-08-02 11:35:00,32.05,32.06,31.97,31.99,44000.0,29.0069,29.0159,28.9344,28.9525,44000.0
2011-08-02 11:40:00,31.98,31.98,31.85,31.86,31500.0,28.9435,28.9435,28.8258,28.8349,31500.0
2011-08-02 11:45:00,31.85,31.86,31.81,31.85,32600.0,28.8258,28.8349,28.7896,28.8258,32600.0
2011-08-02 11:50:00,31.85,31.87,31.79,31.84,37000.0,28.8258,28.8439,28.7715,28.8168,37000.0
2011-08-02 11:55:00,31.83,31.83,31.79,31.83,14500.0,28.8077,28.8077,28.7715,28.8077,14500.0
2011-08-02 12:00:00,31.84,31.87,31.8,31.84,19200.0,28.8168,28.8439,28.7806,28.8168,19200.0
2011-08-02 12:05:00,31.83,31.86,31.8,31.81,23100.0,28.8077,28.8349,28.7806,28.7896,23100.0
2011-08-02 12:10:00,31.81,31.89,31.78,31.86,24100.0,28.7896,28.862,28.7625,28.8349,24100.0
2011-08-02 12:15:00,31.86,31.89,31.79,31.82,62200.0,28.8349,28.862,28.7715,28.7987,62200.0
2011-08-02 12:20:00,31.81,31.99,31.8,31.96,36700.0,28.7896,28.9525,28.7806,28.9254,36700.0
2011-08-02 12:25:00,31.97,32.06,31.95,32.03,17000.0,28.9344,29.0159,28.9163,28.9888,17000.0
2011-08-02 12:30:00,32.03,32.05,31.91,31.95,33200.0,28.9888,29.0069,28.8801,28.9163,33200.0
2011-08-02 12:35:00,31.95,31.97,31.87,31.87,21600.0,28.9163,28.9344,28.8439,28.8439,21600.0
2011-08-02 12:40:00,31.86,31.91,31.83,31.83,19500.0,28.8349,28.8801,28.8077,28.8077,19500.0
2011-08-02 12:45:00,31.83,31.83,31.71,31.72,50400.0,28.8077,28.8077,28.6991,28.7082,50400.0
2011-08-02 12:50:00,31.72,31.75,31.59,31.6,30500.0,28.7082,28.7353,28.5905,28.5996,30500.0
2011-08-02 12:55:00,31.61,31.75,31.6,31.67,33900.0,28.6086,28.7353,28.5996,28.6629,33900.0
2011-08-02 13:00:00,31.68,31.86,31.68,31.85,43400.0,28.672,28.8349,28.672,28.8258,43400.0
2011-08-02 13:05:00,31.87,32.02,31.83,31.98,35200.0,28.8439,28.9797,28.8077,28.9435,35200.0
2011-08-02 13:10:00,31.98,32.0,31.91,31.93,13900.0,28.9435,28.9616,28.8801,28.8982,13900.0
2011-08-02 13:15:00,31.93,32.1,31.93,32.05,20000.0,28.8982,29.0521,28.8982,29.0069,20000.0
2011-08-02 13:20:00,32.05,32.1,32.05,32.06,13900.0,29.0069,29.0521,29.0069,29.0159,13900.0
2011-08-02 13:25:00,32.06,32.1,32.0,32.07,20400.0,29.0159,29.0521,28.9616,29.025,20400.0
2011-08-02 13:30:00,32.07,32.13,32.07,32.09,20500.0,29.025,29.0793,29.025,29.0431,20500.0
2011-08-02 13:35:00,32.09,32.1,31.99,32.05,25700.0,29.0431,29.0521,28.9525,29.0069,25700.0
2011-08-02 13:40:00,32.04,32.05,31.99,32.03,25500.0,28.9978,29.0069,28.9525,28.9888,25500.0
2011-08-02 13:45:00,32.04,32.04,31.95,32.01,21400.0,28.9978,28.9978,28.9163,28.9707,21400.0
2011-08-02 13:50:00,32.0,32.01,31.95,31.97,24900.0,28.9616,28.9707,28.9163,28.9344,24900.0
2011-08-02 13:55:00,31.97,31.98,31.87,31.89,29000.0,28.9344,28.9435,28.8439,28.862,29000.0
2011-08-02 14:00:00,31.89,31.99,31.89,31.98,20600.0,28.862,28.9525,28.862,28.9435,20600.0
2011-08-02 14:05:00,31.98,32.02,31.93,31.98,35300.0,28.9435,28.9797,28.8982,28.9435,35300.0
2011-08-02 14:10:00,31.97,32.08,31.97,32.08,25800.0,28.9344,29.034,28.9344,29.034,25800.0
2011-08-02 14:15:00,32.08,32.34,32.05,32.3,146800.0,29.034,29.2693,29.0069,29.2331,146800.0
2011-08-02 14:20:00,32.3,32.34,32.21,32.27,52000.0,29.2331,29.2693,29.1517,29.206,52000.0
2011-08-02 14:25:00,32.26,32.31,32.22,32.22,22800.0,29.1969,29.2422,29.1607,29.1607,22800.0
2011-08-02 14:30:00,32.22,32.23,32.13,32.18,43000.0,29.1607,29.1698,29.0793,29.1245,43000.0
2011-08-02 14:35:00,32.18,32.2,32.05,32.05,27300.0,29.1245,29.1426,29.0069,29.0069,27300.0
2011-08-02 14:40:00,32.05,32.05,31.96,31.99,35700.0,29.0069,29.0069,28.9254,28.9525,35700.0
2011-08-02 14:45:00,31.99,32.02,31.92,31.95,34000.0,28.9525,28.9797,28.8892,28.9163,34000.0
2011-08-02 14:50:00,31.95,32.03,31.94,32.03,33100.0,28.9163,28.9888,28.9073,28.9888,33100.0
2011-08-02 14:55:00,32.02,32.03,31.95,31.97,34600.0,28.9797,28.9888,28.9163,28.9344,34600.0
2011-08-02 15:00:00,31.97,32.0,31.83,31.9,70100.0,28.9344,28.9616,28.8077,28.8711,70100.0
2011-08-02 15:05:00,31.9,31.91,31.82,31.89,51900.0,28.8711,28.8801,28.7987,28.862,51900.0
2011-08-02 15:10:00,31.88,31.89,31.78,31.79,43100.0,28.853,28.862,28.7625,28.7715,43100.0
2011-08-02 15:15:00,31.79,31.84,31.76,31.79,49800.0,28.7715,28.8168,28.7444,28.7715,49800.0
2011-08-02 15:20:00,31.79,31.81,31.7,31.71,52500.0,28.7715,28.7896,28.6901,28.6991,52500.0
2011-08-02 15:25:00,31.7,31.75,31.65,31.73,92200.0,28.6901,28.7353,28.6448,28.7172,92200.0
2011-08-02 15:30:00,31.72,31.77,31.7,31.73,87500.0,28.7082,28.7534,28.6901,28.7172,87500.0
2011-08-02 15:35:00,31.71,31.72,31.66,31.7,49200.0,28.6991,28.7082,28.6539,28.6901,49200.0
2011-08-02 15:40:00,31.7,31.72,31.6,31.61,129300.0,28.6901,28.7082,28.5996,28.6086,129300.0
2011-08-02 15:45:00,31.61,31.7,31.58,31.65,102300.0,28.6086,28.6901,28.5815,28.6448,102300.0
2011-08-02 15:50:00,31.66,31.66,31.46,31.5,113700.0,28.6539,28.6539,28.4729,28.5091,113700.0
2011-08-02 15:55:00,31.5,31.59,31.44,31.45,160700.0,28.5091,28.5905,28.4548,28.4638,160700.0
2011-08-03 09:30:00,31.65,32.42,31.5,31.55,107300.0,28.6448,29.3417,28.5091,28.5543,107300.0
2011-08-03 09:35:00,31.62,31.89,31.55,31.55,39100.0,28.6177,28.862,28.5543,28.5543,39100.0
2011-08-03 09:40:00,31.55,31.83,31.52,31.76,59800.0,28.5543,28.8077,28.5272,28.7444,59800.0
2011-08-03 09:45:00,31.74,31.93,31.72,31.9,56500.0,28.7263,28.8982,28.7082,28.8711,56500.0
2011-08-03 09:50:00,31.9,32.16,31.83,32.05,65000.0,28.8711,29.1064,28.8077,29.0069,65000.0
2011-08-03 09:55:00,32.05,32.5,32.05,32.39,61400.0,29.0069,29.4141,29.0069,29.3146,61400.0
2011-08-03 10:00:00,32.39,32.43,32.06,32.15,69500.0,29.3146,29.3508,29.0159,29.0974,69500.0
2011-08-03 10:05:00,32.13,32.14,31.74,31.87,53700.0,29.0793,29.0883,28.7263,28.8439,53700.0
2011-08-03 10:10:00,31.87,31.87,31.66,31.7,95200.0,28.8439,28.8439,28.6539,28.6901,95200.0
2011-08-03 10:15:00,31.71,31.71,31.35,31.37,80500.0,28.6991,28.6991,28.3733,28.3914,80500.0
2011-08-03 10:20:00,31.37,31.46,31.33,31.36,86600.0,28.3914,28.4729,28.3552,28.3824,86600.0
2011-08-03 10:25:00,31.37,31.45,31.36,31.36,34100.0,28.3914,28.4638,28.3824,28.3824,34100.0
2011-08-03 10:30:00,31.36,31.39,31.19,31.2,45600.0,28.3824,28.4095,28.2285,28.2376,45600.0
2011-08-03 10:35:00,31.2,31.32,30.82,30.99,105000.0,28.2376,28.3462,27.8936,28.0475,105000.0
2011-08-03 10:40:00,31.0,31.31,30.84,31.27,82300.0,28.0566,28.3371,27.9117,28.3009,82300.0
2011-08-03 10:45:00,31.26,31.43,31.24,31.34,52300.0,28.2919,28.4457,28.2738,28.3643,52300.0
2011-08-03 10:50:00,31.35,31.62,31.27,31.59,45000.0,28.3733,28.6177,28.3009,28.5905,45000.0
2011-08-03 10:55:00,31.59,31.59,31.4,31.45,60700.0,28.5905,28.5905,28.4186,28.4638,60700.0
2011-08-03 11:00:00,31.47,31.59,31.44,31.47,57500.0,28.4819,28.5905,28.4548,28.4819,57500.0
2011-08-03 11:05:00,31.48,31.51,31.42,31.43,38000.0,28.491,28.5181,28.4367,28.4457,38000.0
2011-08-03 11:10:00,31.42,31.56,31.41,31.51,40800.0,28.4367,28.5634,28.4276,28.5181,40800.0
2011-08-03 11:15:00,31.53,31.86,31.52,31.86,62300.0,28.5362,28.8349,28.5272,28.8349,62300.0
2011-08-03 11:20:00,31.84,31.86,31.73,31.73,55800.0,28.8168,28.8349,28.7172,28.7172,55800.0
2011-08-03 11:25:00,31.73,31.76,31.63,31.67,33200.0,28.7172,28.7444,28.6267,28.6629,33200.0
2011-08-03 11:30:00,31.68,31.82,31.67,31.8,42600.0,28.672,28.7987,28.6629,28.7806,42600.0
2011-08-03 11:35:00,31.8,31.96,31.76,31.96,36800.0,28.7806,28.9254,28.7444,28.9254,36800.0
2011-08-03 11:40:00,31.96,32.03,31.94,32.01,60100.0,28.9254,28.9888,28.9073,28.9707,60100.0
2011-08-03 11:45:00,32.03,32.07,31.98,32.04,21200.0,28.9888,29.025,28.9435,28.9978,21200.0
2011-08-03 11:50:00,32.03,32.17,31.96,32.17,42800.0,28.9888,29.1155,28.9254,29.1155,42800.0
2011-08-03 11:55:00,32.16,32.41,32.14,32.36,65500.0,29.1064,29.3327,29.0883,29.2874,65500.0
2011-08-03 12:00:00,32.36,32.46,32.29,32.44,72700.0,29.2874,29.3779,29.2241,29.3598,72700.0
2011-08-03 12:05:00,32.43,32.44,32.31,32.43,91000.0,29.3508,29.3598,29.2422,29.3508,91000.0
2011-08-03 12:10:00,32.42,32.43,32.34,32.36,29200.0,29.3417,29.3508,29.2693,29.2874,29200.0
2011-08-03 12:15:00,32.35,32.35,32.14,32.17,37600.0,29.2784,29.2784,29.0883,29.1155,37600.0
2011-08-03 12:20:00,32.16,32.16,32.08,32.13,31500.0,29.1064,29.1064,29.034,29.0793,31500.0
2011-08-03 12:25:00,32.12,32.18,32.05,32.14,37300.0,29.0702,29.1245,29.0069,29.0883,37300.0
2011-08-03 12:30:00,32.13,32.17,32.06,32.14,22000.0,29.0793,29.1155,29.0159,29.0883,22000.0
2011-08-03 12:35:00,32.15,32.3,32.15,32.29,32700.0,29.0974,29.2331,29.0974,29.2241,32700.0
2011-08-03 12:40:00,32.3,32.3,32.24,32.29,20200.0,29.2331,29.2331,29.1788,29.2241,20200.0
2011-08-03 12:45:00,32.28,32.29,32.2,32.22,23800.0,29.215,29.2241,29.1426,29.1607,23800.0
2011-08-03 12:50:00,32.2,32.23,32.19,32.21,19300.0,29.1426,29.1698,29.1336,29.1517,19300.0
2011-08-03 12:55:00,32.21,32.23,32.15,32.18,46100.0,29.1517,29.1698,29.0974,29.1245,46100.0
2011-08-03 13:00:00,32.18,32.2,32.1,32.1,19600.0,29.1245,29.1426,29.0521,29.0521,19600.0
2011-08-03 13:05:00,32.1,32.1,32.07,32.09,13600.0,29.0521,29.0521,29.025,29.0431,13600.0
2011-08-03 13:10:00,32.1,32.17,32.08,32.15,23400.0,29.0521,29.1155,29.034,29.0974,23400.0
2011-08-03 13:15:00,32.16,32.2,32.14,32.2,38900.0,29.1064,29.1426,29.0883,29.1426,38900.0
2011-08-03 13:20:00,32.19,32.26,32.15,32.25,39600.0,29.1336,29.1969,29.0974,29.1879,39600.0
2011-08-03 13:25:00,32.24,32.36,32.24,32.34,22500.0,29.1788,29.2874,29.1788,29.2693,22500.0
2011-08-03 13:30:00,32.34,32.59,32.32,32.59,115900.0,29.2693,29.4956,29.2512,29.4956,115900.0
2011-08-03 13:35:00,32.61,32.62,32.57,32.62,54300.0,29.5137,29.5227,29.4775,29.5227,54300.0
2011-08-03 13:40:00,32.62,32.75,32.62,32.74,38600.0,29.5227,29.6404,29.5227,29.6313,38600.0
2011-08-03 13:45:00,32.75,32.85,32.74,32.77,34700.0,29.6404,29.7309,29.6313,29.6585,34700.0
2011-08-03 13:50:00,32.77,32.77,32.58,32.58,41800.0,29.6585,29.6585,29.4865,29.4865,41800.0
2011-08-03 13:55:00,32.57,32.57,32.41,32.5,42200.0,29.4775,29.4775,29.3327,29.4141,42200.0
2011-08-03 14:00:00,32.5,32.63,32.5,32.62,33700.0,29.4141,29.5318,29.4141,29.5227,33700.0
2011-08-03 14:05:00,32.62,32.64,32.47,32.47,17100.0,29.5227,29.5408,29.387,29.387,17100.0
2011-08-03 14:10:00,32.48,32.59,32.48,32.59,24300.0,29.396,29.4956,29.396,29.4956,24300.0
2011-08-03 14:15:00,32.59,32.59,32.43,32.44,25700.0,29.4956,29.4956,29.3508,29.3598,25700.0
2011-08-03 14:20:00,32.43,32.53,32.4,32.46,23400.0,29.3508,29.4413,29.3236,29.3779,23400.0
2011-08-03 14:25:00,32.47,32.49,32.34,32.38,25900.0,29.387,29.4051,29.2693,29.3055,25900.0
2011-08-03 14:30:00,32.4,32.46,32.34,32.37,25800.0,29.3236,29.3779,29.2693,29.2965,25800.0
2011-08-03 14:35:00,32.38,32.39,32.3,32.34,21900.0,29.3055,29.3146,29.2331,29.2693,21900.0
2011-08-03 14:40:00,32.34,32.46,32.34,32.42,30400.0,29.2693,29.3779,29.2693,29.3417,30400.0
2011-08-03 14:45:00,32.41,32.43,32.33,32.41,27900.0,29.3327,29.3508,29.2603,29.3327,27900.0
2011-08-03 14:50:00,32.42,32.42,32.35,32.4,58900.0,29.3417,29.3417,29.2784,29.3236,58900.0
2011-08-03 14:55:00,32.4,32.49,32.38,32.45,36300.0,29.3236,29.4051,29.3055,29.3689,36300.0
2011-08-03 15:00:00,32.45,32.51,32.44,32.45,30400.0,29.3689,29.4232,29.3598,29.3689,30400.0
2011-08-03 15:05:00,32.46,32.46,32.38,32.4,45700.0,29.3779,29.3779,29.3055,29.3236,45700.0
2011-08-03 15:10:00,32.39,32.49,32.34,32.42,87400.0,29.3146,29.4051,29.2693,29.3417,87400.0
2011-08-03 15:15:00,32.42,32.52,32.42,32.52,53300.0,29.3417,29.4322,29.3417,29.4322,53300.0
2011-08-03 15:20:00,32.51,32.72,32.51,32.67,60900.0,29.4232,29.6132,29.4232,29.568,60900.0
2011-08-03 15:25:00,32.68,32.74,32.66,32.7,58500.0,29.577,29.6313,29.5589,29.5951,58500.0
2011-08-03 15:30:00,32.7,32.77,32.67,32.74,69200.0,29.5951,29.6585,29.568,29.6313,69200.0
2011-08-03 15:35:00,32.74,32.81,32.73,32.8,60200.0,29.6313,29.6947,29.6223,29.6856,60200.0
2011-08-03 15:40:00,32.79,32.96,32.74,32.95,96200.0,29.6766,29.8304,29.6313,29.8214,96200.0
2011-08-03 15:45:00,32.95,33.07,32.9,33.02,133000.0,29.8214,29.93,29.7761,29.8848,133000.0
2011-08-03 15:50:00,33.01,33.11,33.0,33.05,141900.0,29.8757,29.9662,29.8667,29.9119,141900.0
2011-08-03 15:55:00,33.04,33.06,32.97,33.0,276400.0,29.9029,29.921,29.8395,29.8667,276400.0
2011-08-04 09:30:00,32.65,32.75,32.47,32.74,73200.0,29.5499,29.6404,29.387,29.6313,73200.0
2011-08-04 09:35:00,32.73,32.86,32.68,32.81,56000.0,29.6223,29.7399,29.577,29.6947,56000.0
2011-08-04 09:40:00,32.81,33.04,32.77,32.81,50700.0,29.6947,29.9029,29.6585,29.6947,50700.0
2011-08-04 09:45:00,32.81,32.98,32.79,32.83,68000.0,29.6947,29.8485,29.6766,29.7128,68000.0
2011-08-04 09:50:00,32.83,32.93,32.76,32.93,59700.0,29.7128,29.8033,29.6494,29.8033,59700.0
2011-08-04 09:55:00,32.95,33.14,32.93,33.1,57800.0,29.8214,29.9934,29.8033,29.9572,57800.0
2011-08-04 10:00:00,33.05,33.11,32.9,32.9,73500.0,29.9119,29.9662,29.7761,29.7761,73500.0
2011-08-04 10:05:00,32.9,32.94,32.84,32.86,102800.0,29.7761,29.8123,29.7218,29.7399,102800.0
2011-08-04 10:10:00,32.86,32.92,32.81,32.9,76000.0,29.7399,29.7942,29.6947,29.7761,76000.0
2011-08-04 10:15:00,32.89,32.89,32.75,32.8,55000.0,29.7671,29.7671,29.6404,29.6856,55000.0
2011-08-04 10:20:00,32.75,32.79,32.71,32.73,51400.0,29.6404,29.6766,29.6042,29.6223,51400.0
2011-08-04 10:25:00,32.74,33.06,32.72,33.01,64700.0,29.6313,29.921,29.6132,29.8757,64700.0
2011-08-04 10:30:00,33.0,33.11,33.0,33.0,57700.0,29.8667,29.9662,29.8667,29.8667,57700.0
2011-08-04 10:35:00,33.0,33.04,33.0,33.03,55900.0,29.8667,29.9029,29.8667,29.8938,55900.0
2011-08-04 10:40:00,33.03,33.09,32.99,33.0,53700.0,29.8938,29.9481,29.8576,29.8667,53700.0
2011-08-04 10:45:00,33.0,33.0,32.81,32.89,66300.0,29.8667,29.8667,29.6947,29.7671,66300.0
2011-08-04 10:50:00,32.91,33.01,32.85,32.98,102900.0,29.7852,29.8757,29.7309,29.8485,102900.0
2011-08-04 10:55:00,32.98,33.06,32.94,33.02,74700.0,29.8485,29.921,29.8123,29.8848,74700.0
2011-08-04 11:00:00,33.02,33.17,32.95,33.09,104500.0,29.8848,30.0205,29.8214,29.9481,104500.0
2011-08-04 11:05:00,33.11,33.16,33.05,33.05,59600.0,29.9662,30.0115,29.9119,29.9119,59600.0
2011-08-04 11:10:00,33.04,33.05,32.97,33.03,36600.0,29.9029,29.9119,29.8395,29.8938,36600.0
2011-08-04 11:15:00,33.03,33.07,33.0,33.03,26300.0,29.8938,29.93,29.8667,29.8938,26300.0
2011-08-04 11:20:00,33.02,33.02,32.91,32.97,85900.0,29.8848,29.8848,29.7852,29.8395,85900.0
2011-08-04 11:25:00,32.97,33.02,32.97,32.99,52800.0,29.8395,29.8848,29.8395,29.8576,52800.0
2011-08-04 11:30:00,32.99,33.15,32.99,33.15,38700.0,29.8576,30.0024,29.8576,30.0024,38700.0
2011-08-04 11:35:00,33.15,33.15,33.11,33.15,26500.0,30.0024,30.0024,29.9662,30.0024,26500.0
2011-08-04 11:40:00,33.14,33.2,33.1,33.16,43400.0,29.9934,30.0477,29.9572,30.0115,43400.0
2011-08-04 11:45:00,33.15,33.18,33.09,33.12,79900.0,30.0024,30.0296,29.9481,29.9753,79900.0
2011-08-04 11:50:00,33.13,33.34,33.06,33.33,303500.0,29.9843,30.1744,29.921,30.1653,303500.0
2011-08-04 11:55:00,33.33,33.46,33.31,33.46,39800.0,30.1653,30.283,30.1472,30.283,39800.0
2011-08-04 12:00:00,33.45,33.52,33.41,33.51,49100.0,30.2739,30.3373,30.2377,30.3282,49100.0
2011-08-04 12:05:00,33.51,33.52,33.34,33.4,41400.0,30.3282,30.3373,30.1744,30.2287,41400.0
2011-08-04 12:10:00,33.39,33.61,33.35,33.56,39500.0,30.2196,30.4187,30.1834,30.3735,39500.0
2011-08-04 12:15:00,33.56,33.63,33.56,33.58,35000.0,30.3735,30.4368,30.3735,30.3916,35000.0
2011-08-04 12:20:00,33.57,33.64,33.56,33.59,23300.0,30.3825,30.4459,30.3735,30.4006,23300.0
2011-08-04 12:25:00,33.59,33.7,33.51,33.68,35200.0,30.4006,30.5002,30.3282,30.4821,35200.0
2011-08-04 12:30:00,33.68,34.03,33.68,34.02,44700.0,30.4821,30.7989,30.4821,30.7898,44700.0
2011-08-04 12:35:00,34.03,34.05,33.81,33.97,45000.0,30.7989,30.817,30.5997,30.7445,45000.0
2011-08-04 12:40:00,33.96,34.09,33.9,34.09,39200.0,30.7355,30.8532,30.6812,30.8532,39200.0
2011-08-04 12:45:00,34.08,34.1,33.99,34.07,31200.0,30.8441,30.8622,30.7626,30.8351,31200.0
2011-08-04 12:50:00,34.07,34.09,33.93,33.98,59800.0,30.8351,30.8532,30.7083,30.7536,59800.0
2011-08-04 12:55:00,33.99,34.03,33.94,33.99,43200.0,30.7626,30.7989,30.7174,30.7626,43200.0
2011-08-04 13:00:00,34.0,34.1,33.95,33.98,66600.0,30.7717,30.8622,30.7264,30.7536,66600.0
2011-08-04 13:05:00,33.98,34.03,33.95,33.95,20800.0,30.7536,30.7989,30.7264,30.7264,20800.0
2011-08-04 13:10:00,33.96,33.97,33.8,33.87,44600.0,30.7355,30.7445,30.5907,30.654,44600.0
2011-08-04 13:15:00,33.86,33.98,33.82,33.82,34900.0,30.645,30.7536,30.6088,30.6088,34900.0
2011-08-04 13:20:00,33.82,33.93,33.81,33.87,85000.0,30.6088,30.7083,30.5997,30.654,85000.0
2011-08-04 13:25:00,33.86,34.08,33.86,34.07,24800.0,30.645,30.8441,30.645,30.8351,24800.0
2011-08-04 13:30:00,34.06,34.15,33.99,34.12,41700.0,30.826,30.9075,30.7626,30.8803,41700.0
2011-08-04 13:35:00,34.12,34.23,34.1,34.18,28400.0,30.8803,30.9799,30.8622,30.9346,28400.0
2011-08-04 13:40:00,34.19,34.19,34.1,34.1,33900.0,30.9437,30.9437,30.8622,30.8622,33900.0
2011-08-04 13:45:00,34.07,34.15,33.95,34.12,70000.0,30.8351,30.9075,30.7264,30.8803,70000.0
2011-08-04 13:50:00,34.12,34.26,34.11,34.17,30600.0,30.8803,31.007,30.8713,30.9256,30600.0
2011-08-04 13:55:00,34.17,34.29,34.12,34.23,36600.0,30.9256,31.0342,30.8803,30.9799,36600.0
2011-08-04 14:00:00,34.23,34.26,34.13,34.25,62700.0,30.9799,31.007,30.8894,30.998,62700.0
2011-08-04 14:05:00,34.25,34.33,34.18,34.33,57200.0,30.998,31.0704,30.9346,31.0704,57200.0
2011-08-04 14:10:00,34.32,34.37,34.18,34.21,52800.0,31.0613,31.1066,30.9346,30.9618,52800.0
2011-08-04 14:15:00,34.21,34.24,34.1,34.22,134800.0,30.9618,30.9889,30.8622,30.9708,134800.0
2011-08-04 14:20:00,34.22,34.22,34.07,34.18,55300.0,30.9708,30.9708,30.8351,30.9346,55300.0
2011-08-04 14:25:00,34.17,34.18,34.0,34.09,60400.0,30.9256,30.9346,30.7717,30.8532,60400.0
2011-08-04 14:30:00,34.09,34.3,34.04,34.29,93700.0,30.8532,31.0432,30.8079,31.0342,93700.0
2011-08-04 14:35:00,34.29,34.41,34.25,34.36,84300.0,31.0342,31.1428,30.998,31.0975,84300.0
2011-08-04 14:40:00,34.35,34.54,34.33,34.46,101500.0,31.0885,31.2604,31.0704,31.188,101500.0
2011-08-04 14:45:00,34.46,34.46,34.27,34.29,126500.0,31.188,31.188,31.0161,31.0342,126500.0
2011-08-04 14:50:00,34.29,34.3,34.09,34.09,77200.0,31.0342,31.0432,30.8532,30.8532,77200.0
2011-08-04 14:55:00,34.09,34.09,33.94,33.95,133400.0,30.8532,30.8532,30.7174,30.7264,133400.0
2011-08-04 15:00:00,33.95,33.99,33.84,33.99,275600.0,30.7264,30.7626,30.6269,30.7626,275600.0
2011-08-04 15:05:00,33.99,34.08,33.97,34.06,139600.0,30.7626,30.8441,30.7445,30.826,139600.0
2011-08-04 15:10:00,34.06,34.07,34.04,34.05,194000.0,30.826,30.8351,30.8079,30.817,194000.0
2011-08-04 15:15:00,34.05,34.07,34.03,34.03,99900.0,30.817,30.8351,30.7989,30.7989,99900.0
2011-08-04 15:20:00,34.03,34.04,33.78,33.79,121700.0,30.7989,30.8079,30.5726,30.5816,121700.0
2011-08-04 15:25:00,33.78,33.8,33.6,33.6,108600.0,30.5726,30.5907,30.4097,30.4097,108600.0
2011-08-04 15:30:00,33.62,33.68,33.57,33.65,193700.0,30.4278,30.4821,30.3825,30.4549,193700.0
2011-08-04 15:35:00,33.65,33.77,33.65,33.72,201900.0,30.4549,30.5635,30.4549,30.5183,201900.0
2011-08-04 15:40:00,33.72,33.72,33.62,33.68,222200.0,30.5183,30.5183,30.4278,30.4821,222200.0
2011-08-04 15:45:00,33.68,33.72,33.62,33.64,250700.0,30.4821,30.5183,30.4278,30.4459,250700.0
2011-08-04 15:50:00,33.65,33.66,33.48,33.49,224900.0,30.4549,30.464,30.3011,30.3101,224900.0
2011-08-04 15:55:00,33.49,33.66,33.49,33.55,374300.0,30.3101,30.464,30.3101,30.3644,374300.0
2011-08-05 09:30:00,34.19,34.38,34.0,34.12,77100.0,30.9437,31.1156,30.7717,30.8803,77100.0
2011-08-05 09:35:00,34.12,34.13,33.78,33.84,53700.0,30.8803,30.8894,30.5726,30.6269,53700.0
2011-08-05 09:40:00,33.85,33.94,33.67,33.71,75100.0,30.6359,30.7174,30.473,30.5092,75100.0
2011-08-05 09:45:00,33.72,33.91,33.53,33.58,70000.0,30.5183,30.6902,30.3463,30.3916,70000.0
2011-08-05 09:50:00,33.59,33.68,33.22,33.39,195600.0,30.4006,30.4821,30.0658,30.2196,195600.0
2011-08-05 09:55:00,33.39,33.6,33.32,33.45,240200.0,30.2196,30.4097,30.1563,30.2739,240200.0
2011-08-05 10:00:00,33.46,33.75,33.32,33.64,186100.0,30.283,30.5454,30.1563,30.4459,186100.0
2011-08-05 10:05:00,33.64,33.88,33.5,33.88,52700.0,30.4459,30.6631,30.3192,30.6631,52700.0
2011-08-05 10:10:00,33.85,33.92,33.44,33.5,99600.0,30.6359,30.6993,30.2649,30.3192,99600.0
2011-08-05 10:15:00,33.5,33.85,33.49,33.79,88400.0,30.3192,30.6359,30.3101,30.5816,88400.0
2011-08-05 10:20:00,33.81,33.9,33.73,33.87,164100.0,30.5997,30.6812,30.5273,30.654,164100.0
2011-08-05 10:25:00,33.91,34.02,33.73,33.79,112100.0,30.6902,30.7898,30.5273,30.5816,112100.0
2011-08-05 10:30:00,33.78,33.79,33.48,33.55,82300.0,30.5726,30.5816,30.3011,30.3644,82300.0
2011-08-05 10:35:00,33.56,33.66,33.49,33.63,116200.0,30.3735,30.464,30.3101,30.4368,116200.0
2011-08-05 10:40:00,33.63,33.64,33.49,33.5,116300.0,30.4368,30.4459,30.3101,30.3192,116300.0
2011-08-05 10:45:00,33.52,33.68,33.48,33.57,99300.0,30.3373,30.4821,30.3011,30.3825,99300.0
2011-08-05 10:50:00,33.58,33.8,33.52,33.72,76700.0,30.3916,30.5907,30.3373,30.5183,76700.0
2011-08-05 10:55:00,33.71,33.8,33.55,33.79,49500.0,30.5092,30.5907,30.3644,30.5816,49500.0
2011-08-05 11:00:00,33.76,33.77,33.54,33.58,80200.0,30.5545,30.5635,30.3554,30.3916,80200.0
2011-08-05 11:05:00,33.59,33.63,33.5,33.52,79700.0,30.4006,30.4368,30.3192,30.3373,79700.0
2011-08-05 11:10:00,33.52,33.57,33.46,33.51,92000.0,30.3373,30.3825,30.283,30.3282,92000.0
2011-08-05 11:15:00,33.51,33.56,33.36,33.48,98200.0,30.3282,30.3735,30.1925,30.3011,98200.0
2011-08-05 11:20:00,33.49,33.52,33.35,33.5,51400.0,30.3101,30.3373,30.1834,30.3192,51400.0
2011-08-05 11:25:00,33.51,33.89,33.5,33.63,89500.0,30.3282,30.6721,30.3192,30.4368,89500.0
2011-08-05 11:30:00,33.62,33.66,33.51,33.58,69500.0,30.4278,30.464,30.3282,30.3916,69500.0
2011-08-05 11:35:00,33.59,33.61,33.44,33.48,103800.0,30.4006,30.4187,30.2649,30.3011,103800.0
2011-08-05 11:40:00,33.47,33.52,33.33,33.49,63200.0,30.292,30.3373,30.1653,30.3101,63200.0
2011-08-05 11:45:00,33.47,33.47,33.27,33.32,102800.0,30.292,30.292,30.111,30.1563,102800.0
2011-08-05 11:50:00,33.31,33.38,33.19,33.31,107400.0,30.1472,30.2106,30.0386,30.1472,107400.0
2011-08-05 11:55:00,33.3,33.35,33.21,33.29,106300.0,30.1382,30.1834,30.0567,30.1291,106300.0
2011-08-05 12:00:00,33.3,33.39,33.23,33.35,75200.0,30.1382,30.2196,30.0748,30.1834,75200.0
2011-08-05 12:05:00,33.34,33.45,33.3,33.42,162600.0,30.1744,30.2739,30.1382,30.2468,162600.0
2011-08-05 12:10:00,33.42,33.65,33.38,33.64,149500.0,30.2468,30.4549,30.2106,30.4459,149500.0
2011-08-05 12:15:00,33.65,33.93,33.59,33.7,85800.0,30.4549,30.7083,30.4006,30.5002,85800.0
2011-08-05 12:20:00,33.72,33.72,33.45,33.62,99500.0,30.5183,30.5183,30.2739,30.4278,99500.0
2011-08-05 12:25:00,33.62,33.65,33.49,33.54,56300.0,30.4278,30.4549,30.3101,30.3554,56300.0
2011-08-05 12:30:00,33.54,33.59,33.4,33.59,48200.0,30.3554,30.4006,30.2287,30.4006,48200.0
2011-08-05 12:35:00,33.57,33.92,33.56,33.83,40900.0,30.3825,30.6993,30.3735,30.6178,40900.0
2011-08-05 12:40:00,33.83,34.0,33.62,33.94,50200.0,30.6178,30.7717,30.4278,30.7174,50200.0
2011-08-05 12:45:00,33.94,34.33,33.89,34.21,43700.0,30.7174,31.0704,30.6721,30.9618,43700.0
2011-08-05 12:50:00,34.2,34.4,34.07,34.19,40800.0,30.9527,31.1337,30.8351,30.9437,40800.0
2011-08-05 12:55:00,34.2,34.27,34.1,34.2,23500.0,30.9527,31.0161,30.8622,30.9527,23500.0
2011-08-05 13:00:00,34.2,34.38,34.05,34.05,36900.0,30.9527,31.1156,30.817,30.817,36900.0
2011-08-05 13:05:00,34.08,34.15,33.9,34.01,41700.0,30.8441,30.9075,30.6812,30.7808,41700.0
2011-08-05 13:10:00,34.02,34.18,34.0,34.08,25800.0,30.7898,30.9346,30.7717,30.8441,25800.0
2011-08-05 13:15:00,34.09,34.25,34.07,34.25,28900.0,30.8532,30.998,30.8351,30.998,28900.0
2011-08-05 13:20:00,34.25,34.34,34.2,34.2,21500.0,30.998,31.0794,30.9527,30.9527,21500.0
2011-08-05 13:25:00,34.2,34.21,34.09,34.12,18300.0,30.9527,30.9618,30.8532,30.8803,18300.0
2011-08-05 13:30:00,34.14,34.22,33.99,33.99,23700.0,30.8984,30.9708,30.7626,30.7626,23700.0
2011-08-05 13:35:00,33.99,34.01,33.84,33.87,46000.0,30.7626,30.7808,30.6269,30.654,46000.0
2011-08-05 13:40:00,33.87,33.99,33.78,33.95,37100.0,30.654,30.7626,30.5726,30.7264,37100.0
2011-08-05 13:45:00,33.94,33.98,33.77,33.98,30200.0,30.7174,30.7536,30.5635,30.7536,30200.0
2011-08-05 13:50:00,33.96,34.21,33.94,34.17,48200.0,30.7355,30.9618,30.7174,30.9256,48200.0
2011-08-05 13:55:00,34.17,34.2,34.03,34.14,31700.0,30.9256,30.9527,30.7989,30.8984,31700.0
2011-08-05 14:00:00,34.12,34.15,33.94,34.01,57400.0,30.8803,30.9075,30.7174,30.7808,57400.0
2011-08-05 14:05:00,34.01,34.01,33.83,33.88,38800.0,30.7808,30.7808,30.6178,30.6631,38800.0
2011-08-05 14:10:00,33.89,33.95,33.76,33.94,94300.0,30.6721,30.7264,30.5545,30.7174,94300.0
2011-08-05 14:15:00,33.93,33.94,33.82,33.93,20600.0,30.7083,30.7174,30.6088,30.7083,20600.0
2011-08-05 14:20:00,33.92,34.0,33.85,33.91,24300.0,30.6993,30.7717,30.6359,30.6902,24300.0
2011-08-05 14:25:00,33.93,33.93,33.84,33.9,35000.0,30.7083,30.7083,30.6269,30.6812,35000.0
2011-08-05 14:30:00,33.89,33.96,33.84,33.92,37100.0,30.6721,30.7355,30.6269,30.6993,37100.0
2011-08-05 14:35:00,33.91,34.0,33.91,33.99,34600.0,30.6902,30.7717,30.6902,30.7626,34600.0
2011-08-05 14:40:00,34.0,34.0,33.92,34.0,35800.0,30.7717,30.7717,30.6993,30.7717,35800.0
2011-08-05 14:45:00,33.99,34.0,33.91,33.91,85000.0,30.7626,30.7717,30.6902,30.6902,85000.0
2011-08-05 14:50:00,33.91,33.97,33.88,33.97,106600.0,30.6902,30.7445,30.6631,30.7445,106600.0
2011-08-05 14:55:00,33.97,33.97,33.8,33.89,47500.0,30.7445,30.7445,30.5907,30.6721,47500.0
2011-08-05 15:00:00,33.89,33.94,33.67,33.69,71300.0,30.6721,30.7174,30.473,30.4911,71300.0
2011-08-05 15:05:00,33.67,33.67,33.37,33.41,65400.0,30.473,30.473,30.2015,30.2377,65400.0
2011-08-05 15:10:00,33.39,33.6,33.33,33.58,71200.0,30.2196,30.4097,30.1653,30.3916,71200.0
2011-08-05 15:15:00,33.58,33.61,33.46,33.5,61100.0,30.3916,30.4187,30.283,30.3192,61100.0
2011-08-05 15:20:00,33.48,33.65,33.46,33.61,44200.0,30.3011,30.4549,30.283,30.4187,44200.0
2011-08-05 15:25:00,33.61,33.65,33.45,33.47,70400.0,30.4187,30.4549,30.2739,30.292,70400.0
2011-08-05 15:30:00,33.48,33.59,33.46,33.54,105100.0,30.3011,30.4006,30.283,30.3554,105100.0
2011-08-05 15:35:00,33.54,33.76,33.5,33.74,68600.0,30.3554,30.5545,30.3192,30.5364,68600.0
2011-08-05 15:40:00,33.73,33.77,33.66,33.68,81900.0,30.5273,30.5635,30.464,30.4821,81900.0
2011-08-05 15:45:00,33.67,33.68,33.56,33.64,165000.0,30.473,30.4821,30.3735,30.4459,165000.0
2011-08-05 15:50:00,33.64,33.81,33.64,33.8,88500.0,30.4459,30.5997,30.4459,30.5907,88500.0
2011-08-05 15:55:00,33.81,33.82,33.67,33.76,187000.0,30.5997,30.6088,30.473,30.5545,187000.0
2011-08-08 09:30:00,32.83,33.26,32.21,33.24,71300.0,29.7128,30.102,29.1517,30.0839,71300.0
2011-08-08 09:35:00,33.24,33.65,33.16,33.45,43300.0,30.0839,30.4549,30.0115,30.2739,43300.0
2011-08-08 09:40:00,33.37,33.5,33.05,33.14,245400.0,30.2015,30.3192,29.9119,29.9934,245400.0
2011-08-08 09:45:00,33.15,33.16,32.77,32.78,91800.0,30.0024,30.0115,29.6585,29.6675,91800.0
2011-08-08 09:50:00,32.78,32.86,32.63,32.74,123200.0,29.6675,29.7399,29.5318,29.6313,123200.0
2011-08-08 09:55:00,32.78,32.91,32.57,32.86,54800.0,29.6675,29.7852,29.4775,29.7399,54800.0
2011-08-08 10:00:00,32.87,32.97,32.8,32.84,79400.0,29.749,29.8395,29.6856,29.7218,79400.0
2011-08-08 10:05:00,32.84,32.97,32.84,32.9,58900.0,29.7218,29.8395,29.7218,29.7761,58900.0
2011-08-08 10:10:00,32.92,32.96,32.83,32.83,70000.0,29.7942,29.8304,29.7128,29.7128,70000.0
2011-08-08 10:15:00,32.85,32.97,32.73,32.86,161100.0,29.7309,29.8395,29.6223,29.7399,161100.0
2011-08-08 10:20:00,32.85,32.95,32.75,32.76,169300.0,29.7309,29.8214,29.6404,29.6494,169300.0
2011-08-08 10:25:00,32.76,32.79,32.6,32.63,163600.0,29.6494,29.6766,29.5046,29.5318,163600.0
2011-08-08 10:30:00,32.63,32.69,32.43,32.51,125600.0,29.5318,29.5861,29.3508,29.4232,125600.0
2011-08-08 10:35:00,32.51,32.63,32.37,32.63,128000.0,29.4232,29.5318,29.2965,29.5318,128000.0
2011-08-08 10:40:00,32.64,32.77,32.54,32.61,107500.0,29.5408,29.6585,29.4503,29.5137,107500.0
2011-08-08 10:45:00,32.64,32.84,32.5,32.82,88200.0,29.5408,29.7218,29.4141,29.7037,88200.0
2011-08-08 10:50:00,32.82,32.85,32.63,32.69,52700.0,29.7037,29.7309,29.5318,29.5861,52700.0
2011-08-08 10:55:00,32.7,32.77,32.59,32.71,184700.0,29.5951,29.6585,29.4956,29.6042,184700.0
2011-08-08 11:00:00,32.68,32.84,32.6,32.8,164200.0,29.577,29.7218,29.5046,29.6856,164200.0
2011-08-08 11:05:00,32.8,33.02,32.73,33.0,179900.0,29.6856,29.8848,29.6223,29.8667,179900.0
2011-08-08 11:10:00,32.99,33.0,32.87,32.87,55600.0,29.8576,29.8667,29.749,29.749,55600.0
2011-08-08 11:15:00,32.83,32.88,32.67,32.75,76200.0,29.7128,29.758,29.568,29.6404,76200.0
2011-08-08 11:20:00,32.75,32.9,32.67,32.9,109300.0,29.6404,29.7761,29.568,29.7761,109300.0
2011-08-08 11:25:00,32.89,33.0,32.8,32.96,123400.0,29.7671,29.8667,29.6856,29.8304,123400.0
2011-08-08 11:30:00,32.95,32.97,32.79,32.91,95200.0,29.8214,29.8395,29.6766,29.7852,95200.0
2011-08-08 11:35:00,32.91,32.98,32.82,32.96,63300.0,29.7852,29.8485,29.7037,29.8304,63300.0
2011-08-08 11:40:00,32.96,33.01,32.87,32.91,59000.0,29.8304,29.8757,29.749,29.7852,59000.0
2011-08-08 11:45:00,32.91,33.04,32.89,33.04,90300.0,29.7852,29.9029,29.7671,29.9029,90300.0
2011-08-08 11:50:00,33.02,33.08,32.91,33.02,55100.0,29.8848,29.9391,29.7852,29.8848,55100.0
2011-08-08 11:55:00,33.02,33.09,32.94,32.97,66300.0,29.8848,29.9481,29.8123,29.8395,66300.0
2011-08-08 12:00:00,32.96,33.04,32.82,32.84,133600.0,29.8304,29.9029,29.7037,29.7218,133600.0
2011-08-08 12:05:00,32.84,33.09,32.84,33.05,128800.0,29.7218,29.9481,29.7218,29.9119,128800.0
2011-08-08 12:10:00,33.04,33.29,32.93,32.95,113600.0,29.9029,30.1291,29.8033,29.8214,113600.0
2011-08-08 12:15:00,32.96,32.96,32.76,32.8,60200.0,29.8304,29.8304,29.6494,29.6856,60200.0
2011-08-08 12:20:00,32.8,32.86,32.68,32.86,63100.0,29.6856,29.7399,29.577,29.7399,63100.0
2011-08-08 12:25:00,32.86,33.0,32.78,32.91,101600.0,29.7399,29.8667,29.6675,29.7852,101600.0
2011-08-08 12:30:00,32.9,33.01,32.86,32.93,55300.0,29.7761,29.8757,29.7399,29.8033,55300.0
2011-08-08 12:35:00,32.92,33.02,32.86,32.93,115100.0,29.7942,29.8848,29.7399,29.8033,115100.0
2011-08-08 12:40:00,32.91,33.07,32.9,32.91,75600.0,29.7852,29.93,29.7761,29.7852,75600.0
2011-08-08 12:45:00,32.91,33.07,32.88,32.97,64100.0,29.7852,29.93,29.758,29.8395,64100.0
2011-08-08 12:50:00,32.95,33.03,32.9,32.99,64800.0,29.8214,29.8938,29.7761,29.8576,64800.0
2011-08-08 12:55:00,33.0,33.06,32.91,32.92,27400.0,29.8667,29.921,29.7852,29.7942,27400.0
2011-08-08 13:00:00,32.92,33.05,32.92,33.0,36200.0,29.7942,29.9119,29.7942,29.8667,36200.0
2011-08-08 13:05:00,33.0,33.03,32.94,32.97,39900.0,29.8667,29.8938,29.8123,29.8395,39900.0
2011-08-08 13:10:00,32.97,33.01,32.9,32.92,92000.0,29.8395,29.8757,29.7761,29.7942,92000.0
2011-08-08 13:15:00,32.92,33.06,32.83,33.02,143200.0,29.7942,29.921,29.7128,29.8848,143200.0
2011-08-08 13:20:00,33.01,33.08,32.93,33.01,37300.0,29.8757,29.9391,29.8033,29.8757,37300.0
2011-08-08 13:25:00,33.0,33.07,32.95,32.95,31400.0,29.8667,29.93,29.8214,29.8214,31400.0
2011-08-08 13:30:00,32.95,33.03,32.91,33.0,49000.0,29.8214,29.8938,29.7852,29.8667,49000.0
2011-08-08 13:35:00,33.0,33.02,32.9,32.95,92700.0,29.8667,29.8848,29.7761,29.8214,92700.0
2011-08-08 13:40:00,32.95,33.0,32.9,32.92,58900.0,29.8214,29.8667,29.7761,29.7942,58900.0
2011-08-08 13:45:00,32.91,32.94,32.73,32.83,86600.0,29.7852,29.8123,29.6223,29.7128,86600.0
2011-08-08 13:50:00,32.83,32.89,32.72,32.8,46400.0,29.7128,29.7671,29.6132,29.6856,46400.0
2011-08-08 13:55:00,32.82,32.84,32.63,32.69,90300.0,29.7037,29.7218,29.5318,29.5861,90300.0
2011-08-08 14:00:00,32.69,32.88,32.65,32.86,144800.0,29.5861,29.758,29.5499,29.7399,144800.0
2011-08-08 14:05:00,32.85,32.88,32.7,32.71,57100.0,29.7309,29.758,29.5951,29.6042,57100.0
2011-08-08 14:10:00,32.71,32.79,32.55,32.56,84800.0,29.6042,29.6766,29.4594,29.4684,84800.0
2011-08-08 14:15:00,32.57,32.65,32.26,32.38,199600.0,29.4775,29.5499,29.1969,29.3055,199600.0
2011-08-08 14:20:00,32.38,32.43,32.26,32.32,258700.0,29.3055,29.3508,29.1969,29.2512,258700.0
2011-08-08 14:25:00,32.32,32.44,32.14,32.41,305400.0,29.2512,29.3598,29.0883,29.3327,305400.0
2011-08-08 14:30:00,32.4,32.55,32.29,32.51,127500.0,29.3236,29.4594,29.2241,29.4232,127500.0
2011-08-08 14:35:00,32.51,32.6,32.4,32.42,77900.0,29.4232,29.5046,29.3236,29.3417,77900.0
2011-08-08 14:40:00,32.42,32.69,32.41,32.66,67900.0,29.3417,29.5861,29.3327,29.5589,67900.0
2011-08-08 14:45:00,32.66,32.67,32.49,32.54,121100.0,29.5589,29.568,29.4051,29.4503,121100.0
2011-08-08 14:50:00,32.55,32.68,32.53,32.59,103300.0,29.4594,29.577,29.4413,29.4956,103300.0
2011-08-08 14:55:00,32.58,32.59,32.46,32.52,120000.0,29.4865,29.4956,29.3779,29.4322,120000.0
2011-08-08 15:00:00,32.52,32.61,32.51,32.61,78500.0,29.4322,29.5137,29.4232,29.5137,78500.0
2011-08-08 15:05:00,32.61,32.8,32.61,32.78,154800.0,29.5137,29.6856,29.5137,29.6675,154800.0
2011-08-08 15:10:00,32.79,32.86,32.67,32.76,143000.0,29.6766,29.7399,29.568,29.6494,143000.0
2011-08-08 15:15:00,32.76,33.07,32.67,32.94,121100.0,29.6494,29.93,29.568,29.8123,121100.0
2011-08-08 15:20:00,32.93,33.02,32.85,33.01,95600.0,29.8033,29.8848,29.7309,29.8757,95600.0
2011-08-08 15:25:00,33.01,33.01,32.75,32.8,131800.0,29.8757,29.8757,29.6404,29.6856,131800.0
2011-08-08 15:30:00,32.8,32.9,32.79,32.84,132700.0,29.6856,29.7761,29.6766,29.7218,132700.0
2011-08-08 15:35:00,32.83,32.91,32.76,32.86,161300.0,29.7128,29.7852,29.6494,29.7399,161300.0
2011-08-08 15:40:00,32.85,32.9,32.76,32.81,139900.0,29.7309,29.7761,29.6494,29.6947,139900.0
2011-08-08 15:45:00,32.8,32.8,32.56,32.64,166000.0,29.6856,29.6856,29.4684,29.5408,166000.0
2011-08-08 15:50:00,32.65,32.75,32.56,32.69,185700.0,29.5499,29.6404,29.4684,29.5861,185700.0
2011-08-08 15:55:00,32.7,32.74,32.55,32.57,440700.0,29.5951,29.6313,29.4594,29.4775,440700.0
2011-08-09 09:30:00,33.14,33.37,32.88,32.9,47000.0,29.9934,30.2015,29.758,29.7761,47000.0
2011-08-09 09:35:00,32.9,33.17,32.89,32.92,38100.0,29.7761,30.0205,29.7671,29.7942,38100.0
2011-08-09 09:40:00,32.91,32.96,32.54,32.67,48200.0,29.7852,29.8304,29.4503,29.568,48200.0
2011-08-09 09:45:00,32.65,33.01,32.65,32.81,77800.0,29.5499,29.8757,29.5499,29.6947,77800.0
2011-08-09 09:50:00,32.8,33.16,32.8,33.07,44200.0,29.6856,30.0115,29.6856,29.93,44200.0
2011-08-09 09:55:00,33.04,33.1,33.0,33.03,72800.0,29.9029,29.9572,29.8667,29.8938,72800.0
2011-08-09 10:00:00,33.01,33.32,33.01,33.24,91700.0,29.8757,30.1563,29.8757,30.0839,91700.0
2011-08-09 10:05:00,33.24,33.27,33.06,33.16,85800.0,30.0839,30.111,29.921,30.0115,85800.0
2011-08-09 10:10:00,33.14,33.41,33.11,33.39,64300.0,29.9934,30.2377,29.9662,30.2196,64300.0
2011-08-09 10:15:00,33.4,33.4,33.16,33.28,56800.0,30.2287,30.2287,30.0115,30.1201,56800.0
2011-08-09 10:20:00,33.29,33.29,33.07,33.17,87800.0,30.1291,30.1291,29.93,30.0205,87800.0
2011-08-09 10:25:00,33.16,33.25,33.08,33.17,134900.0,30.0115,30.0929,29.9391,30.0205,134900.0
2011-08-09 10:30:00,33.18,33.25,33.11,33.14,46800.0,30.0296,30.0929,29.9662,29.9934,46800.0
2011-08-09 10:35:00,33.15,33.16,32.95,33.0,79800.0,30.0024,30.0115,29.8214,29.8667,79800.0
2011-08-09 10:40:00,32.94,33.0,32.74,32.74,88800.0,29.8123,29.8667,29.6313,29.6313,88800.0
2011-08-09 10:45:00,32.74,32.93,32.73,32.85,58700.0,29.6313,29.8033,29.6223,29.7309,58700.0
2011-08-09 10:50:00,32.85,32.91,32.72,32.79,94300.0,29.7309,29.7852,29.6132,29.6766,94300.0
2011-08-09 10:55:00,32.75,32.87,32.61,32.74,267800.0,29.6404,29.749,29.5137,29.6313,267800.0
2011-08-09 11:00:00,32.74,32.81,32.54,32.54,130400.0,29.6313,29.6947,29.4503,29.4503,130400.0
2011-08-09 11:05:00,32.54,32.68,32.48,32.53,105100.0,29.4503,29.577,29.396,29.4413,105100.0
2011-08-09 11:10:00,32.49,32.53,32.37,32.45,87000.0,29.4051,29.4413,29.2965,29.3689,87000.0
2011-08-09 11:15:00,32.46,32.58,32.46,32.5,33500.0,29.3779,29.4865,29.3779,29.4141,33500.0
2011-08-09 11:20:00,32.51,32.59,32.45,32.49,28600.0,29.4232,29.4956,29.3689,29.4051,28600.0
2011-08-09 11:25:00,32.49,32.61,32.45,32.61,27300.0,29.4051,29.5137,29.3689,29.5137,27300.0
2011-08-09 11:30:00,32.61,32.61,32.48,32.52,50600.0,29.5137,29.5137,29.396,29.4322,50600.0
2011-08-09 11:35:00,32.52,32.54,32.45,32.47,48300.0,29.4322,29.4503,29.3689,29.387,48300.0
2011-08-09 11:40:00,32.47,32.58,32.46,32.5,93500.0,29.387,29.4865,29.3779,29.4141,93500.0
2011-08-09 11:45:00,32.5,32.52,32.45,32.45,49800.0,29.4141,29.4322,29.3689,29.3689,49800.0
2011-08-09 11:50:00,32.45,32.53,32.45,32.53,26200.0,29.3689,29.4413,29.3689,29.4413,26200.0
2011-08-09 11:55:00,32.53,32.55,32.47,32.47,29100.0,29.4413,29.4594,29.387,29.387,29100.0
2011-08-09 12:00:00,32.48,32.53,32.45,32.46,29500.0,29.396,29.4413,29.3689,29.3779,29500.0
2011-08-09 12:05:00,32.46,32.48,32.36,32.41,61900.0,29.3779,29.396,29.2874,29.3327,61900.0
2011-08-09 12:10:00,32.41,32.44,32.31,32.33,33300.0,29.3327,29.3598,29.2422,29.2603,33300.0
2011-08-09 12:15:00,32.33,32.36,32.29,32.33,64400.0,29.2603,29.2874,29.2241,29.2603,64400.0
2011-08-09 12:20:00,32.31,32.39,32.3,32.37,39200.0,29.2422,29.3146,29.2331,29.2965,39200.0
2011-08-09 12:25:00,32.38,32.38,32.24,32.25,51100.0,29.3055,29.3055,29.1788,29.1879,51100.0
2011-08-09 12:30:00,32.25,32.29,32.21,32.23,38000.0,29.1879,29.2241,29.1517,29.1698,38000.0
2011-08-09 12:35:00,32.23,32.26,32.15,32.15,34000.0,29.1698,29.1969,29.0974,29.0974,34000.0
2011-08-09 12:40:00,32.15,32.16,32.05,32.09,84500.0,29.0974,29.1064,29.0069,29.0431,84500.0
2011-08-09 12:45:00,32.09,32.1,32.03,32.06,32800.0,29.0431,29.0521,28.9888,29.0159,32800.0
2011-08-09 12:50:00,32.07,32.15,32.04,32.14,38600.0,29.025,29.0974,28.9978,29.0883,38600.0
2011-08-09 12:55:00,32.15,32.16,31.87,31.88,109400.0,29.0974,29.1064,28.8439,28.853,109400.0
2011-08-09 13:00:00,31.88,31.91,31.77,31.79,72000.0,28.853,28.8801,28.7534,28.7715,72000.0
2011-08-09 13:05:00,31.79,31.83,31.72,31.72,35900.0,28.7715,28.8077,28.7082,28.7082,35900.0
2011-08-09 13:10:00,31.71,31.76,31.66,31.74,30700.0,28.6991,28.7444,28.6539,28.7263,30700.0
2011-08-09 13:15:00,31.75,31.76,31.51,31.51,57800.0,28.7353,28.7444,28.5181,28.5181,57800.0
2011-08-09 13:20:00,31.51,31.52,31.4,31.4,42300.0,28.5181,28.5272,28.4186,28.4186,42300.0
2011-08-09 13:25:00,31.41,31.53,31.33,31.34,65500.0,28.4276,28.5362,28.3552,28.3643,65500.0
2011-08-09 13:30:00,31.35,31.38,30.97,30.97,125300.0,28.3733,28.4005,28.0294,28.0294,125300.0
2011-08-09 13:35:00,30.98,31.04,30.76,30.83,195800.0,28.0384,28.0928,27.8393,27.9027,195800.0
2011-08-09 13:40:00,30.82,30.85,30.53,30.66,208800.0,27.8936,27.9208,27.6312,27.7488,208800.0
2011-08-09 13:45:00,30.65,30.72,30.2,30.34,252100.0,27.7398,27.8031,27.3325,27.4592,252100.0
2011-08-09 13:50:00,30.35,30.5,29.82,29.82,215900.0,27.4683,27.604,26.9886,26.9886,215900.0
2011-08-09 13:55:00,29.84,30.14,29.67,29.85,363800.0,27.0067,27.2782,26.8528,27.0157,363800.0
2011-08-09 14:00:00,29.85,30.36,29.84,30.19,151000.0,27.0157,27.4773,27.0067,27.3235,151000.0
2011-08-09 14:05:00,30.19,30.19,29.51,29.84,145900.0,27.3235,27.3235,26.708,27.0067,145900.0
2011-08-09 14:10:00,29.86,29.95,29.61,29.8,61900.0,27.0248,27.1062,26.7985,26.9705,61900.0
2011-08-09 14:15:00,29.77,30.0,29.52,29.73,103900.0,26.9433,27.1515,26.7171,26.9071,103900.0
2011-08-09 14:20:00,29.68,29.7,29.0,29.56,157300.0,26.8619,26.88,26.2465,26.7533,157300.0
2011-08-09 14:25:00,29.57,30.07,29.56,29.7,135800.0,26.7623,27.2149,26.7533,26.88,135800.0
2011-08-09 14:30:00,29.7,29.76,29.48,29.61,124700.0,26.88,26.9343,26.6809,26.7985,124700.0
2011-08-09 14:35:00,29.59,29.59,29.24,29.25,107800.0,26.7804,26.7804,26.4637,26.4727,107800.0
2011-08-09 14:40:00,29.24,29.33,28.89,29.13,138900.0,26.4637,26.5451,26.1469,26.3641,138900.0
2011-08-09 14:45:00,29.1,29.69,29.1,29.43,101900.0,26.337,26.8709,26.337,26.6356,101900.0
2011-08-09 14:50:00,29.46,30.29,29.45,30.1,155700.0,26.6628,27.414,26.6537,27.242,155700.0
2011-08-09 14:55:00,30.11,30.11,29.85,30.02,142000.0,27.2511,27.2511,27.0157,27.1696,142000.0
2011-08-09 15:00:00,30.0,30.44,29.94,30.31,126100.0,27.1515,27.5497,27.0972,27.4321,126100.0
2011-08-09 15:05:00,30.34,30.42,30.12,30.28,79300.0,27.4592,27.5316,27.2601,27.4049,79300.0
2011-08-09 15:10:00,30.28,30.84,30.26,30.7,126100.0,27.4049,27.9117,27.3868,27.785,126100.0
2011-08-09 15:15:00,30.7,31.13,30.7,30.99,121400.0,27.785,28.1742,27.785,28.0475,121400.0
2011-08-09 15:20:00,30.99,31.11,30.86,30.97,134600.0,28.0475,28.1561,27.9298,28.0294,134600.0
2011-08-09 15:25:00,30.97,31.42,30.91,31.27,152200.0,28.0294,28.4367,27.9751,28.3009,152200.0
2011-08-09 15:30:00,31.27,31.3,31.15,31.29,103500.0,28.3009,28.3281,28.1923,28.319,103500.0
2011-08-09 15:35:00,31.28,31.45,31.24,31.43,125600.0,28.31,28.4638,28.2738,28.4457,125600.0
2011-08-09 15:40:00,31.42,31.6,31.41,31.6,152900.0,28.4367,28.5996,28.4276,28.5996,152900.0
2011-08-09 15:45:00,31.59,32.38,31.59,32.38,235200.0,28.5905,29.3055,28.5905,29.3055,235200.0
2011-08-09 15:50:00,32.37,32.38,31.68,31.71,255700.0,29.2965,29.3055,28.672,28.6991,255700.0
2011-08-09 15:55:00,31.72,32.36,31.71,32.31,246600.0,28.7082,29.2874,28.6991,29.2422,246600.0
2011-08-10 09:30:00,31.54,31.76,31.22,31.23,34500.0,28.5453,28.7444,28.2557,28.2647,34500.0
2011-08-10 09:35:00,31.29,31.37,30.92,31.3,48400.0,28.319,28.3914,27.9841,28.3281,48400.0
2011-08-10 09:40:00,31.35,31.66,31.13,31.55,44000.0,28.3733,28.6539,28.1742,28.5543,44000.0
2011-08-10 09:45:00,31.54,31.57,30.97,31.09,71500.0,28.5453,28.5724,28.0294,28.138,71500.0
2011-08-10 09:50:00,31.15,31.25,30.88,31.01,61300.0,28.1923,28.2828,27.9479,28.0656,61300.0
2011-08-10 09:55:00,31.04,31.19,30.96,30.99,65100.0,28.0928,28.2285,28.0203,28.0475,65100.0
2011-08-10 10:00:00,30.99,31.12,30.85,30.97,155000.0,28.0475,28.1652,27.9208,28.0294,155000.0
2011-08-10 10:05:00,30.96,31.23,30.84,30.84,88700.0,28.0203,28.2647,27.9117,27.9117,88700.0
2011-08-10 10:10:00,30.88,30.93,30.6,30.82,48100.0,27.9479,27.9932,27.6945,27.8936,48100.0
2011-08-10 10:15:00,30.83,30.9,30.72,30.76,35100.0,27.9027,27.966,27.8031,27.8393,35100.0
2011-08-10 10:20:00,30.77,30.84,30.51,30.66,46600.0,27.8484,27.9117,27.6131,27.7488,46600.0
2011-08-10 10:25:00,30.66,30.88,30.59,30.78,41800.0,27.7488,27.9479,27.6855,27.8574,41800.0
2011-08-10 10:30:00,30.79,31.15,30.7,30.97,64900.0,27.8665,28.1923,27.785,28.0294,64900.0
2011-08-10 10:35:00,30.97,31.0,30.75,30.94,54400.0,28.0294,28.0566,27.8303,28.0022,54400.0
2011-08-10 10:40:00,30.93,31.06,30.75,30.75,57800.0,27.9932,28.1109,27.8303,27.8303,57800.0
2011-08-10 10:45:00,30.75,30.87,30.61,30.69,63900.0,27.8303,27.9389,27.7036,27.776,63900.0
2011-08-10 10:50:00,30.69,30.69,30.43,30.47,54700.0,27.776,27.776,27.5407,27.5769,54700.0
2011-08-10 10:55:00,30.46,30.83,30.45,30.7,54900.0,27.5678,27.9027,27.5588,27.785,54900.0
2011-08-10 11:00:00,30.71,30.71,30.4,30.4,53100.0,27.7941,27.7941,27.5135,27.5135,53100.0
2011-08-10 11:05:00,30.4,30.54,30.29,30.51,70100.0,27.5135,27.6402,27.414,27.6131,70100.0
2011-08-10 11:10:00,30.51,30.73,30.48,30.62,49200.0,27.6131,27.8122,27.5859,27.7126,49200.0
2011-08-10 11:15:00,30.62,30.79,30.51,30.52,56000.0,27.7126,27.8665,27.6131,27.6221,56000.0
2011-08-10 11:20:00,30.51,30.54,30.29,30.3,67500.0,27.6131,27.6402,27.414,27.423,67500.0
2011-08-10 11:25:00,30.29,30.31,30.12,30.13,68100.0,27.414,27.4321,27.2601,27.2692,68100.0
2011-08-10 11:30:00,30.13,30.4,30.13,30.36,66100.0,27.2692,27.5135,27.2692,27.4773,66100.0
2011-08-10 11:35:00,30.36,30.39,30.15,30.27,57700.0,27.4773,27.5045,27.2873,27.3959,57700.0
2011-08-10 11:40:00,30.24,30.66,30.22,30.6,75500.0,27.3687,27.7488,27.3506,27.6945,75500.0
2011-08-10 11:45:00,30.6,30.61,30.45,30.46,42300.0,27.6945,27.7036,27.5588,27.5678,42300.0
2011-08-10 11:50:00,30.47,30.79,30.47,30.68,68300.0,27.5769,27.8665,27.5769,27.7669,68300.0
2011-08-10 11:55:00,30.69,30.86,30.58,30.61,40900.0,27.776,27.9298,27.6764,27.7036,40900.0
2011-08-10 12:00:00,30.6,30.67,30.46,30.62,25900.0,27.6945,27.7579,27.5678,27.7126,25900.0
2011-08-10 12:05:00,30.64,30.76,30.6,30.65,45200.0,27.7307,27.8393,27.6945,27.7398,45200.0
2011-08-10 12:10:00,30.64,30.64,30.5,30.53,23600.0,27.7307,27.7307,27.604,27.6312,23600.0
2011-08-10 12:15:00,30.53,30.71,30.49,30.69,24900.0,27.6312,27.7941,27.595,27.776,24900.0
2011-08-10 12:20:00,30.72,30.72,30.52,30.54,27000.0,27.8031,27.8031,27.6221,27.6402,27000.0
2011-08-10 12:25:00,30.54,30.56,30.3,30.3,35200.0,27.6402,27.6583,27.423,27.423,35200.0
2011-08-10 12:30:00,30.29,30.44,30.29,30.41,25900.0,27.414,27.5497,27.414,27.5226,25900.0
2011-08-10 12:35:00,30.4,30.4,30.13,30.15,33100.0,27.5135,27.5135,27.2692,27.2873,33100.0
2011-08-10 12:40:00,30.18,30.33,30.13,30.31,24500.0,27.3144,27.4502,27.2692,27.4321,24500.0
2011-08-10 12:45:00,30.3,30.48,30.3,30.36,20500.0,27.423,27.5859,27.423,27.4773,20500.0
2011-08-10 12:50:00,30.37,30.49,30.34,30.47,16300.0,27.4864,27.595,27.4592,27.5769,16300.0
2011-08-10 12:55:00,30.46,30.6,30.4,30.54,22300.0,27.5678,27.6945,27.5135,27.6402,22300.0
2011-08-10 13:00:00,30.51,30.61,30.42,30.57,25700.0,27.6131,27.7036,27.5316,27.6674,25700.0
2011-08-10 13:05:00,30.58,30.58,30.4,30.51,26500.0,27.6764,27.6764,27.5135,27.6131,26500.0
2011-08-10 13:10:00,30.52,30.61,30.47,30.53,34000.0,27.6221,27.7036,27.5769,27.6312,34000.0
2011-08-10 13:15:00,30.54,30.55,30.32,30.33,28900.0,27.6402,27.6493,27.4411,27.4502,28900.0
2011-08-10 13:20:00,30.31,30.39,30.22,30.31,36100.0,27.4321,27.5045,27.3506,27.4321,36100.0
2011-08-10 13:25:00,30.3,30.52,30.29,30.4,31100.0,27.423,27.6221,27.414,27.5135,31100.0
2011-08-10 13:30:00,30.39,30.56,30.33,30.5,27800.0,27.5045,27.6583,27.4502,27.604,27800.0
2011-08-10 13:35:00,30.51,30.55,30.45,30.45,27900.0,27.6131,27.6493,27.5588,27.5588,27900.0
2011-08-10 13:40:00,30.45,30.55,30.4,30.48,17700.0,27.5588,27.6493,27.5135,27.5859,17700.0
2011-08-10 13:45:00,30.49,30.77,30.49,30.66,93000.0,27.595,27.8484,27.595,27.7488,93000.0
2011-08-10 13:50:00,30.65,30.84,30.65,30.84,26000.0,27.7398,27.9117,27.7398,27.9117,26000.0
2011-08-10 13:55:00,30.87,30.94,30.75,30.89,23100.0,27.9389,28.0022,27.8303,27.957,23100.0
2011-08-10 14:00:00,30.88,30.91,30.75,30.81,45300.0,27.9479,27.9751,27.8303,27.8846,45300.0
2011-08-10 14:05:00,30.8,31.09,30.79,31.08,43700.0,27.8755,28.138,27.8665,28.129,43700.0
2011-08-10 14:10:00,31.09,31.24,31.07,31.12,57700.0,28.138,28.2738,28.1199,28.1652,57700.0
2011-08-10 14:15:00,31.14,31.29,31.07,31.28,133300.0,28.1833,28.319,28.1199,28.31,133300.0
2011-08-10 14:20:00,31.28,31.41,31.28,31.33,39400.0,28.31,28.4276,28.31,28.3552,39400.0
2011-08-10 14:25:00,31.33,31.43,31.29,31.33,48400.0,28.3552,28.4457,28.319,28.3552,48400.0
2011-08-10 14:30:00,31.34,31.38,31.16,31.17,43300.0,28.3643,28.4005,28.2014,28.2104,43300.0
2011-08-10 14:35:00,31.17,31.27,31.04,31.09,35900.0,28.2104,28.3009,28.0928,28.138,35900.0
2011-08-10 14:40:00,31.08,31.17,31.06,31.13,36200.0,28.129,28.2104,28.1109,28.1742,36200.0
2011-08-10 14:45:00,31.12,31.31,31.07,31.24,59400.0,28.1652,28.3371,28.1199,28.2738,59400.0
2011-08-10 14:50:00,31.24,31.24,31.16,31.17,75900.0,28.2738,28.2738,28.2014,28.2104,75900.0
2011-08-10 14:55:00,31.17,31.31,31.16,31.24,53600.0,28.2104,28.3371,28.2014,28.2738,53600.0
2011-08-10 15:00:00,31.23,31.3,31.23,31.27,88600.0,28.2647,28.3281,28.2647,28.3009,88600.0
2011-08-10 15:05:00,31.27,31.32,31.09,31.1,99700.0,28.3009,28.3462,28.138,28.1471,99700.0
2011-08-10 15:10:00,31.11,31.18,31.1,31.15,108700.0,28.1561,28.2195,28.1471,28.1923,108700.0
2011-08-10 15:15:00,31.14,31.16,31.05,31.08,76300.0,28.1833,28.2014,28.1018,28.129,76300.0
2011-08-10 15:20:00,31.07,31.13,31.01,31.02,75900.0,28.1199,28.1742,28.0656,28.0747,75900.0
2011-08-10 15:25:00,31.02,31.12,30.84,30.87,110100.0,28.0747,28.1652,27.9117,27.9389,110100.0
2011-08-10 15:30:00,30.86,30.87,30.56,30.56,87500.0,27.9298,27.9389,27.6583,27.6583,87500.0
2011-08-10 15:35:00,30.57,30.68,30.57,30.61,114400.0,27.6674,27.7669,27.6674,27.7036,114400.0
2011-08-10 15:40:00,30.61,30.72,30.48,30.54,138300.0,27.7036,27.8031,27.5859,27.6402,138300.0
2011-08-10 15:45:00,30.54,30.57,30.44,30.5,116000.0,27.6402,27.6674,27.5497,27.604,116000.0
2011-08-10 15:50:00,30.51,30.51,30.26,30.27,185300.0,27.6131,27.6131,27.3868,27.3959,185300.0
2011-08-10 15:55:00,30.26,30.27,29.93,30.15,315400.0,27.3868,27.3959,27.0881,27.2873,315400.0
2011-08-11 09:30:00,30.26,30.73,30.2,30.6,42300.0,27.3868,27.8122,27.3325,27.6945,42300.0
2011-08-11 09:35:00,30.6,30.6,30.2,30.32,26700.0,27.6945,27.6945,27.3325,27.4411,26700.0
2011-08-11 09:40:00,30.32,30.47,30.06,30.07,53400.0,27.4411,27.5769,27.2058,27.2149,53400.0
2011-08-11 09:45:00,30.08,30.4,30.02,30.09,32200.0,27.2239,27.5135,27.1696,27.233,32200.0
2011-08-11 09:50:00,30.09,30.14,29.85,29.9,47000.0,27.233,27.2782,27.0157,27.061,47000.0
2011-08-11 09:55:00,29.92,30.16,29.67,30.02,54800.0,27.0791,27.2963,26.8528,27.1696,54800.0
2011-08-11 10:00:00,30.02,30.13,29.85,29.96,103400.0,27.1696,27.2692,27.0157,27.1153,103400.0
2011-08-11 10:05:00,29.96,30.0,29.6,29.75,151300.0,27.1153,27.1515,26.7895,26.9252,151300.0
2011-08-11 10:10:00,29.79,29.91,29.69,29.9,66100.0,26.9614,27.07,26.8709,27.061,66100.0
2011-08-11 10:15:00,29.9,30.05,29.84,29.9,78400.0,27.061,27.1968,27.0067,27.061,78400.0
2011-08-11 10:20:00,29.9,29.96,29.78,29.88,37500.0,27.061,27.1153,26.9524,27.0429,37500.0
2011-08-11 10:25:00,29.88,29.97,29.7,29.71,32800.0,27.0429,27.1243,26.88,26.889,32800.0
2011-08-11 10:30:00,29.73,30.04,29.71,29.96,56000.0,26.9071,27.1877,26.889,27.1153,56000.0
2011-08-11 10:35:00,29.93,30.07,29.79,30.05,36900.0,27.0881,27.2149,26.9614,27.1968,36900.0
2011-08-11 10:40:00,30.06,30.09,29.94,30.09,47900.0,27.2058,27.233,27.0972,27.233,47900.0
2011-08-11 10:45:00,30.11,30.28,30.06,30.28,40800.0,27.2511,27.4049,27.2058,27.4049,40800.0
2011-08-11 10:50:00,30.31,30.34,30.06,30.08,49100.0,27.4321,27.4592,27.2058,27.2239,49100.0
2011-08-11 10:55:00,30.08,30.16,29.96,29.97,42200.0,27.2239,27.2963,27.1153,27.1243,42200.0
2011-08-11 11:00:00,29.97,30.17,29.94,30.09,141900.0,27.1243,27.3054,27.0972,27.233,141900.0
2011-08-11 11:05:00,30.1,30.16,30.01,30.03,65400.0,27.242,27.2963,27.1606,27.1787,65400.0
2011-08-11 11:10:00,30.02,30.1,29.92,29.99,50500.0,27.1696,27.242,27.0791,27.1424,50500.0
2011-08-11 11:15:00,29.99,30.01,29.9,29.98,48200.0,27.1424,27.1606,27.061,27.1334,48200.0
2011-08-11 11:20:00,29.98,30.0,29.9,30.0,31100.0,27.1334,27.1515,27.061,27.1515,31100.0
2011-08-11 11:25:00,29.99,30.02,29.9,29.98,81200.0,27.1424,27.1696,27.061,27.1334,81200.0
2011-08-11 11:30:00,29.97,30.05,29.96,29.96,38600.0,27.1243,27.1968,27.1153,27.1153,38600.0
2011-08-11 11:35:00,29.97,29.99,29.84,29.9,37900.0,27.1243,27.1424,27.0067,27.061,37900.0
2011-08-11 11:40:00,29.94,30.11,29.92,30.11,19400.0,27.0972,27.2511,27.0791,27.2511,19400.0
2011-08-11 11:45:00,30.12,30.16,29.95,30.01,75600.0,27.2601,27.2963,27.1062,27.1606,75600.0
2011-08-11 11:50:00,30.01,30.08,29.96,29.97,25800.0,27.1606,27.2239,27.1153,27.1243,25800.0
2011-08-11 11:55:00,29.98,29.99,29.82,29.83,31500.0,27.1334,27.1424,26.9886,26.9976,31500.0
2011-08-11 12:00:00,29.84,29.88,29.79,29.85,46500.0,27.0067,27.0429,26.9614,27.0157,46500.0
2011-08-11 12:05:00,29.82,29.91,29.79,29.79,37000.0,26.9886,27.07,26.9614,26.9614,37000.0
2011-08-11 12:10:00,29.8,29.83,29.74,29.79,27500.0,26.9705,26.9976,26.9162,26.9614,27500.0
2011-08-11 12:15:00,29.79,29.85,29.74,29.75,20200.0,26.9614,27.0157,26.9162,26.9252,20200.0
2011-08-11 12:20:00,29.75,29.82,29.72,29.77,23100.0,26.9252,26.9886,26.8981,26.9433,23100.0
2011-08-11 12:25:00,29.75,29.78,29.7,29.77,27700.0,26.9252,26.9524,26.88,26.9433,27700.0
2011-08-11 12:30:00,29.76,29.87,29.76,29.85,42700.0,26.9343,27.0338,26.9343,27.0157,42700.0
2011-08-11 12:35:00,29.84,29.95,29.83,29.95,37900.0,27.0067,27.1062,26.9976,27.1062,37900.0
2011-08-11 12:40:00,29.96,30.07,29.96,30.0,53100.0,27.1153,27.2149,27.1153,27.1515,53100.0
2011-08-11 12:45:00,30.0,30.12,29.99,30.01,53300.0,27.1515,27.2601,27.1424,27.1606,53300.0
2011-08-11 12:50:00,30.02,30.15,30.02,30.14,40400.0,27.1696,27.2873,27.1696,27.2782,40400.0
2011-08-11 12:55:00,30.14,30.37,30.14,30.3,55400.0,27.2782,27.4864,27.2782,27.423,55400.0
2011-08-11 13:00:00,30.31,30.32,30.06,30.12,85700.0,27.4321,27.4411,27.2058,27.2601,85700.0
2011-08-11 13:05:00,30.11,30.19,30.09,30.11,42200.0,27.2511,27.3235,27.233,27.2511,42200.0
2011-08-11 13:10:00,30.11,30.28,30.11,30.17,35200.0,27.2511,27.4049,27.2511,27.3054,35200.0
2011-08-11 13:15:00,30.18,30.27,30.1,30.11,31900.0,27.3144,27.3959,27.242,27.2511,31900.0
2011-08-11 13:20:00,30.11,30.21,30.08,30.16,30500.0,27.2511,27.3416,27.2239,27.2963,30500.0
2011-08-11 13:25:00,30.15,30.26,30.13,30.18,30400.0,27.2873,27.3868,27.2692,27.3144,30400.0
2011-08-11 13:30:00,30.19,30.29,30.11,30.25,71000.0,27.3235,27.414,27.2511,27.3778,71000.0
2011-08-11 13:35:00,30.27,30.31,30.19,30.24,30500.0,27.3959,27.4321,27.3235,27.3687,30500.0
2011-08-11 13:40:00,30.23,30.3,30.14,30.16,48300.0,27.3597,27.423,27.2782,27.2963,48300.0
2011-08-11 13:45:00,30.16,30.29,30.16,30.23,22500.0,27.2963,27.414,27.2963,27.3597,22500.0
2011-08-11 13:50:00,30.23,30.32,30.17,30.26,22700.0,27.3597,27.4411,27.3054,27.3868,22700.0
2011-08-11 13:55:00,30.27,30.37,30.23,30.37,27600.0,27.3959,27.4864,27.3597,27.4864,27600.0
2011-08-11 14:00:00,30.37,30.4,30.29,30.38,25300.0,27.4864,27.5135,27.414,27.4954,25300.0
2011-08-11 14:05:00,30.38,30.45,30.38,30.43,20200.0,27.4954,27.5588,27.4954,27.5407,20200.0
2011-08-11 14:10:00,30.43,30.56,30.43,30.52,40800.0,27.5407,27.6583,27.5407,27.6221,40800.0
2011-08-11 14:15:00,30.54,30.59,30.49,30.5,14900.0,27.6402,27.6855,27.595,27.604,14900.0
2011-08-11 14:20:00,30.51,30.67,30.51,30.64,13900.0,27.6131,27.7579,27.6131,27.7307,13900.0
2011-08-11 14:25:00,30.62,30.64,30.56,30.64,21100.0,27.7126,27.7307,27.6583,27.7307,21100.0
2011-08-11 14:30:00,30.64,30.65,30.49,30.51,25700.0,27.7307,27.7398,27.595,27.6131,25700.0
2011-08-11 14:35:00,30.51,30.56,30.45,30.49,20700.0,27.6131,27.6583,27.5588,27.595,20700.0
2011-08-11 14:40:00,30.49,30.49,30.4,30.42,29500.0,27.595,27.595,27.5135,27.5316,29500.0
2011-08-11 14:45:00,30.42,30.47,30.38,30.41,17000.0,27.5316,27.5769,27.4954,27.5226,17000.0
2011-08-11 14:50:00,30.4,30.52,30.35,30.45,29700.0,27.5135,27.6221,27.4683,27.5588,29700.0
2011-08-11 14:55:00,30.45,30.58,30.41,30.53,52200.0,27.5588,27.6764,27.5226,27.6312,52200.0
2011-08-11 15:00:00,30.53,30.69,30.5,30.66,37100.0,27.6312,27.776,27.604,27.7488,37100.0
2011-08-11 15:05:00,30.67,30.74,30.65,30.68,57700.0,27.7579,27.8212,27.7398,27.7669,57700.0
2011-08-11 15:10:00,30.68,30.86,30.65,30.83,54300.0,27.7669,27.9298,27.7398,27.9027,54300.0
2011-08-11 15:15:00,30.83,30.95,30.79,30.87,46300.0,27.9027,28.0113,27.8665,27.9389,46300.0
2011-08-11 15:20:00,30.88,30.98,30.88,30.96,40800.0,27.9479,28.0384,27.9479,28.0203,40800.0
2011-08-11 15:25:00,30.97,31.0,30.89,30.98,55800.0,28.0294,28.0566,27.957,28.0384,55800.0
2011-08-11 15:30:00,30.99,31.0,30.85,30.89,102700.0,28.0475,28.0566,27.9208,27.957,102700.0
2011-08-11 15:35:00,30.89,30.89,30.77,30.83,78300.0,27.957,27.957,27.8484,27.9027,78300.0
2011-08-11 15:40:00,30.84,31.08,30.84,31.08,69500.0,27.9117,28.129,27.9117,28.129,69500.0
2011-08-11 15:45:00,31.09,31.19,31.05,31.07,114400.0,28.138,28.2285,28.1018,28.1199,114400.0
2011-08-11 15:50:00,31.06,31.06,30.74,30.77,99600.0,28.1109,28.1109,27.8212,27.8484,99600.0
2011-08-11 15:55:00,30.78,30.87,30.62,30.65,167200.0,27.8574,27.9389,27.7126,27.7398,167200.0
2011-08-12 09:30:00,30.88,31.47,30.72,31.32,34300.0,27.9479,28.4819,27.8031,28.3462,34300.0
2011-08-12 09:35:00,31.32,31.32,30.94,31.17,36800.0,28.3462,28.3462,28.0022,28.2104,36800.0
2011-08-12 09:40:00,31.19,31.23,30.98,31.16,27300.0,28.2285,28.2647,28.0384,28.2014,27300.0
2011-08-12 09:45:00,31.1,31.29,31.04,31.19,54100.0,28.1471,28.319,28.0928,28.2285,54100.0
2011-08-12 09:50:00,31.16,31.19,30.81,30.81,53000.0,28.2014,28.2285,27.8846,27.8846,53000.0
2011-08-12 09:55:00,30.8,30.91,30.48,30.7,116200.0,27.8755,27.9751,27.5859,27.785,116200.0
2011-08-12 10:00:00,30.66,30.76,30.3,30.37,140700.0,27.7488,27.8393,27.423,27.4864,140700.0
2011-08-12 10:05:00,30.35,30.44,30.25,30.37,71300.0,27.4683,27.5497,27.3778,27.4864,71300.0
2011-08-12 10:10:00,30.37,30.46,30.22,30.42,56300.0,27.4864,27.5678,27.3506,27.5316,56300.0
2011-08-12 10:15:00,30.41,30.53,30.37,30.44,32200.0,27.5226,27.6312,27.4864,27.5497,32200.0
2011-08-12 10:20:00,30.45,30.47,30.3,30.39,36500.0,27.5588,27.5769,27.423,27.5045,36500.0
2011-08-12 10:25:00,30.39,30.53,30.35,30.47,32600.0,27.5045,27.6312,27.4683,27.5769,32600.0
2011-08-12 10:30:00,30.45,30.51,30.3,30.35,42000.0,27.5588,27.6131,27.423,27.4683,42000.0
2011-08-12 10:35:00,30.35,30.58,30.35,30.57,50700.0,27.4683,27.6764,27.4683,27.6674,50700.0
2011-08-12 10:40:00,30.57,30.57,30.35,30.36,34900.0,27.6674,27.6674,27.4683,27.4773,34900.0
2011-08-12 10:45:00,30.36,30.46,30.25,30.26,29500.0,27.4773,27.5678,27.3778,27.3868,29500.0
2011-08-12 10:50:00,30.26,30.29,30.15,30.27,38900.0,27.3868,27.414,27.2873,27.3959,38900.0
2011-08-12 10:55:00,30.27,30.33,30.17,30.32,27700.0,27.3959,27.4502,27.3054,27.4411,27700.0
2011-08-12 11:00:00,30.31,30.39,30.1,30.1,34200.0,27.4321,27.5045,27.242,27.242,34200.0
2011-08-12 11:05:00,30.11,30.2,30.05,30.13,52800.0,27.2511,27.3325,27.1968,27.2692,52800.0
2011-08-12 11:10:00,30.12,30.17,30.08,30.14,26800.0,27.2601,27.3054,27.2239,27.2782,26800.0
2011-08-12 11:15:00,30.12,30.13,30.01,30.03,63600.0,27.2601,27.2692,27.1606,27.1787,63600.0
2011-08-12 11:20:00,30.01,30.06,30.0,30.03,33400.0,27.1606,27.2058,27.1515,27.1787,33400.0
2011-08-12 11:25:00,30.02,30.13,30.02,30.07,29900.0,27.1696,27.2692,27.1696,27.2149,29900.0
2011-08-12 11:30:00,30.07,30.18,30.04,30.15,27900.0,27.2149,27.3144,27.1877,27.2873,27900.0
2011-08-12 11:35:00,30.16,30.34,30.16,30.29,22100.0,27.2963,27.4592,27.2963,27.414,22100.0
2011-08-12 11:40:00,30.28,30.44,30.26,30.43,23500.0,27.4049,27.5497,27.3868,27.5407,23500.0
2011-08-12 11:45:00,30.44,30.53,30.44,30.49,16700.0,27.5497,27.6312,27.5497,27.595,16700.0
2011-08-12 11:50:00,30.48,30.67,30.46,30.65,14800.0,27.5859,27.7579,27.5678,27.7398,14800.0
2011-08-12 11:55:00,30.65,30.68,30.48,30.56,44600.0,27.7398,27.7669,27.5859,27.6583,44600.0
2011-08-12 12:00:00,30.56,30.67,30.56,30.66,12100.0,27.6583,27.7579,27.6583,27.7488,12100.0
2011-08-12 12:05:00,30.66,30.72,30.66,30.68,13200.0,27.7488,27.8031,27.7488,27.7669,13200.0
2011-08-12 12:10:00,30.69,30.69,30.56,30.58,18400.0,27.776,27.776,27.6583,27.6764,18400.0
2011-08-12 12:15:00,30.58,30.64,30.55,30.62,11300.0,27.6764,27.7307,27.6493,27.7126,11300.0
2011-08-12 12:20:00,30.63,30.66,30.61,30.63,12300.0,27.7217,27.7488,27.7036,27.7217,12300.0
2011-08-12 12:25:00,30.63,30.63,30.56,30.63,20200.0,27.7217,27.7217,27.6583,27.7217,20200.0
2011-08-12 12:30:00,30.64,30.65,30.54,30.6,23900.0,27.7307,27.7398,27.6402,27.6945,23900.0
2011-08-12 12:35:00,30.6,30.64,30.5,30.5,12700.0,27.6945,27.7307,27.604,27.604,12700.0
2011-08-12 12:40:00,30.51,30.57,30.48,30.55,15200.0,27.6131,27.6674,27.5859,27.6493,15200.0
2011-08-12 12:45:00,30.55,30.55,30.39,30.39,13200.0,27.6493,27.6493,27.5045,27.5045,13200.0
2011-08-12 12:50:00,30.41,30.47,30.41,30.45,10000.0,27.5226,27.5769,27.5226,27.5588,10000.0
2011-08-12 12:55:00,30.45,30.48,30.43,30.44,10900.0,27.5588,27.5859,27.5407,27.5497,10900.0
2011-08-12 13:00:00,30.44,30.49,30.43,30.45,14600.0,27.5497,27.595,27.5407,27.5588,14600.0
2011-08-12 13:05:00,30.46,30.52,30.42,30.43,11700.0,27.5678,27.6221,27.5316,27.5407,11700.0
2011-08-12 13:10:00,30.43,30.45,30.35,30.35,12000.0,27.5407,27.5588,27.4683,27.4683,12000.0
2011-08-12 13:15:00,30.35,30.39,30.34,30.39,18700.0,27.4683,27.5045,27.4592,27.5045,18700.0
2011-08-12 13:20:00,30.38,30.39,30.31,30.32,13900.0,27.4954,27.5045,27.4321,27.4411,13900.0
2011-08-12 13:25:00,30.32,30.39,30.3,30.37,8900.0,27.4411,27.5045,27.423,27.4864,8900.0
2011-08-12 13:30:00,30.36,30.39,30.31,30.38,25800.0,27.4773,27.5045,27.4321,27.4954,25800.0
2011-08-12 13:35:00,30.38,30.41,30.35,30.37,22100.0,27.4954,27.5226,27.4683,27.4864,22100.0
2011-08-12 13:40:00,30.37,30.43,30.34,30.34,13300.0,27.4864,27.5407,27.4592,27.4592,13300.0
2011-08-12 13:45:00,30.35,30.37,30.32,30.32,14900.0,27.4683,27.4864,27.4411,27.4411,14900.0
2011-08-12 13:50:00,30.32,30.35,30.31,30.32,14700.0,27.4411,27.4683,27.4321,27.4411,14700.0
2011-08-12 13:55:00,30.33,30.37,30.3,30.35,13700.0,27.4502,27.4864,27.423,27.4683,13700.0
2011-08-12 14:00:00,30.35,30.4,30.34,30.4,14700.0,27.4683,27.5135,27.4592,27.5135,14700.0
2011-08-12 14:05:00,30.39,30.46,30.39,30.46,11500.0,27.5045,27.5678,27.5045,27.5678,11500.0
2011-08-12 14:10:00,30.47,30.47,30.29,30.35,29800.0,27.5769,27.5769,27.414,27.4683,29800.0
2011-08-12 14:15:00,30.36,30.41,30.23,30.32,35100.0,27.4773,27.5226,27.3597,27.4411,35100.0
2011-08-12 14:20:00,30.32,30.32,30.17,30.23,24500.0,27.4411,27.4411,27.3054,27.3597,24500.0
2011-08-12 14:25:00,30.23,30.33,30.16,30.2,51000.0,27.3597,27.4502,27.2963,27.3325,51000.0
2011-08-12 14:30:00,30.19,30.22,30.08,30.12,43000.0,27.3235,27.3506,27.2239,27.2601,43000.0
2011-08-12 14:35:00,30.12,30.14,30.02,30.03,30900.0,27.2601,27.2782,27.1696,27.1787,30900.0
2011-08-12 14:40:00,30.05,30.14,30.03,30.13,27100.0,27.1968,27.2782,27.1787,27.2692,27100.0
2011-08-12 14:45:00,30.14,30.22,30.13,30.15,21500.0,27.2782,27.3506,27.2692,27.2873,21500.0
2011-08-12 14:50:00,30.15,30.21,30.09,30.21,16400.0,27.2873,27.3416,27.233,27.3416,16400.0
2011-08-12 14:55:00,30.2,30.23,30.16,30.16,17100.0,27.3325,27.3597,27.2963,27.2963,17100.0
2011-08-12 15:00:00,30.16,30.3,30.16,30.25,20200.0,27.2963,27.423,27.2963,27.3778,20200.0
2011-08-12 15:05:00,30.26,30.32,30.17,30.17,34500.0,27.3868,27.4411,27.3054,27.3054,34500.0
2011-08-12 15:10:00,30.17,30.22,30.11,30.15,25200.0,27.3054,27.3506,27.2511,27.2873,25200.0
2011-08-12 15:15:00,30.16,30.2,30.13,30.15,18700.0,27.2963,27.3325,27.2692,27.2873,18700.0
2011-08-12 15:20:00,30.13,30.27,30.13,30.24,23600.0,27.2692,27.3959,27.2692,27.3687,23600.0
2011-08-12 15:25:00,30.24,30.24,30.16,30.19,22100.0,27.3687,27.3687,27.2963,27.3235,22100.0
2011-08-12 15:30:00,30.2,30.24,30.08,30.16,57200.0,27.3325,27.3687,27.2239,27.2963,57200.0
2011-08-12 15:35:00,30.16,30.24,30.15,30.17,62200.0,27.2963,27.3687,27.2873,27.3054,62200.0
2011-08-12 15:40:00,30.18,30.22,30.11,30.13,85000.0,27.3144,27.3506,27.2511,27.2692,85000.0
2011-08-12 15:45:00,30.14,30.19,30.09,30.18,80600.0,27.2782,27.3235,27.233,27.3144,80600.0
2011-08-12 15:50:00,30.18,30.24,30.16,30.22,69000.0,27.3144,27.3687,27.2963,27.3506,69000.0
2011-08-12 15:55:00,30.22,30.31,30.21,30.27,77800.0,27.3506,27.4321,27.3416,27.3959,77800.0
2011-08-15 09:30:00,30.95,31.2,30.62,31.2,29700.0,28.0113,28.2376,27.7126,28.2376,29700.0
2011-08-15 09:35:00,31.16,31.19,31.09,31.12,18000.0,28.2014,28.2285,28.138,28.1652,18000.0
2011-08-15 09:40:00,31.12,31.17,31.0,31.0,20600.0,28.1652,28.2104,28.0566,28.0566,20600.0
2011-08-15 09:45:00,31.03,31.08,30.94,31.07,14900.0,28.0837,28.129,28.0022,28.1199,14900.0
2011-08-15 09:50:00,31.1,31.17,31.0,31.0,11700.0,28.1471,28.2104,28.0566,28.0566,11700.0
2011-08-15 09:55:00,31.02,31.11,31.01,31.06,8800.0,28.0747,28.1561,28.0656,28.1109,8800.0
2011-08-15 10:00:00,31.05,31.18,31.04,31.05,20700.0,28.1018,28.2195,28.0928,28.1018,20700.0
2011-08-15 10:05:00,31.05,31.17,31.04,31.14,32400.0,28.1018,28.2104,28.0928,28.1833,32400.0
2011-08-15 10:10:00,31.14,31.35,31.14,31.34,32200.0,28.1833,28.3733,28.1833,28.3643,32200.0
2011-08-15 10:15:00,31.35,31.41,31.34,31.38,25700.0,28.3733,28.4276,28.3643,28.4005,25700.0
2011-08-15 10:20:00,31.4,31.46,31.34,31.45,38400.0,28.4186,28.4729,28.3643,28.4638,38400.0
2011-08-15 10:25:00,31.46,31.48,31.43,31.48,20600.0,28.4729,28.491,28.4457,28.491,20600.0
2011-08-15 10:30:00,31.49,31.57,31.47,31.52,22400.0,28.5,28.5724,28.4819,28.5272,22400.0
2011-08-15 10:35:00,31.53,31.6,31.52,31.58,23000.0,28.5362,28.5996,28.5272,28.5815,23000.0
2011-08-15 10:40:00,31.57,31.62,31.49,31.56,25100.0,28.5724,28.6177,28.5,28.5634,25100.0
2011-08-15 10:45:00,31.56,31.59,31.53,31.56,22500.0,28.5634,28.5905,28.5362,28.5634,22500.0
2011-08-15 10:50:00,31.58,31.71,31.53,31.59,27900.0,28.5815,28.6991,28.5362,28.5905,27900.0
2011-08-15 10:55:00,31.6,31.65,31.56,31.56,23000.0,28.5996,28.6448,28.5634,28.5634,23000.0
2011-08-15 11:00:00,31.56,31.67,31.56,31.64,15400.0,28.5634,28.6629,28.5634,28.6358,15400.0
2011-08-15 11:05:00,31.64,31.66,31.51,31.55,15300.0,28.6358,28.6539,28.5181,28.5543,15300.0
2011-08-15 11:10:00,31.55,31.59,31.51,31.56,13700.0,28.5543,28.5905,28.5181,28.5634,13700.0
2011-08-15 11:15:00,31.56,31.68,31.55,31.65,38800.0,28.5634,28.672,28.5543,28.6448,38800.0
2011-08-15 11:20:00,31.66,31.75,31.65,31.68,56400.0,28.6539,28.7353,28.6448,28.672,56400.0
2011-08-15 11:25:00,31.68,31.68,31.57,31.6,21800.0,28.672,28.672,28.5724,28.5996,21800.0
2011-08-15 11:30:00,31.6,31.6,31.51,31.58,47100.0,28.5996,28.5996,28.5181,28.5815,47100.0
2011-08-15 11:35:00,31.59,31.68,31.58,31.68,27000.0,28.5905,28.672,28.5815,28.672,27000.0
2011-08-15 11:40:00,31.68,31.79,31.68,31.76,30500.0,28.672,28.7715,28.672,28.7444,30500.0
2011-08-15 11:45:00,31.76,31.82,31.76,31.82,15700.0,28.7444,28.7987,28.7444,28.7987,15700.0
2011-08-15 11:50:00,31.82,31.94,31.82,31.92,17300.0,28.7987,28.9073,28.7987,28.8892,17300.0
2011-08-15 11:55:00,31.91,31.94,31.85,31.87,17800.0,28.8801,28.9073,28.8258,28.8439,17800.0
2011-08-15 12:00:00,31.87,31.91,31.85,31.91,18800.0,28.8439,28.8801,28.8258,28.8801,18800.0
2011-08-15 12:05:00,31.92,31.96,31.83,31.86,18700.0,28.8892,28.9254,28.8077,28.8349,18700.0
2011-08-15 12:10:00,31.84,31.85,31.82,31.83,17100.0,28.8168,28.8258,28.7987,28.8077,17100.0
2011-08-15 12:15:00,31.83,31.85,31.81,31.82,8300.0,28.8077,28.8258,28.7896,28.7987,8300.0
2011-08-15 12:20:00,31.82,31.83,31.75,31.76,10400.0,28.7987,28.8077,28.7353,28.7444,10400.0
2011-08-15 12:25:00,31.76,31.8,31.74,31.74,9700.0,28.7444,28.7806,28.7263,28.7263,9700.0
2011-08-15 12:30:00,31.73,31.74,31.65,31.66,21500.0,28.7172,28.7263,28.6448,28.6539,21500.0
2011-08-15 12:35:00,31.66,31.66,31.6,31.6,12300.0,28.6539,28.6539,28.5996,28.5996,12300.0
2011-08-15 12:40:00,31.6,31.71,31.6,31.71,14100.0,28.5996,28.6991,28.5996,28.6991,14100.0
2011-08-15 12:45:00,31.71,31.73,31.68,31.71,11000.0,28.6991,28.7172,28.672,28.6991,11000.0
2011-08-15 12:50:00,31.71,31.8,31.71,31.76,10200.0,28.6991,28.7806,28.6991,28.7444,10200.0
2011-08-15 12:55:00,31.76,31.79,31.76,31.77,8700.0,28.7444,28.7715,28.7444,28.7534,8700.0
2011-08-15 13:00:00,31.78,31.83,31.76,31.76,22500.0,28.7625,28.8077,28.7444,28.7444,22500.0
2011-08-15 13:05:00,31.76,31.76,31.67,31.69,24800.0,28.7444,28.7444,28.6629,28.681,24800.0
2011-08-15 13:10:00,31.68,31.68,31.53,31.57,17100.0,28.672,28.672,28.5362,28.5724,17100.0
2011-08-15 13:15:00,31.58,31.69,31.57,31.62,17800.0,28.5815,28.681,28.5724,28.6177,17800.0
2011-08-15 13:20:00,31.63,31.63,31.56,31.57,12800.0,28.6267,28.6267,28.5634,28.5724,12800.0
2011-08-15 13:25:00,31.57,31.63,31.57,31.63,18200.0,28.5724,28.6267,28.5724,28.6267,18200.0
2011-08-15 13:30:00,31.64,31.64,31.55,31.58,14300.0,28.6358,28.6358,28.5543,28.5815,14300.0
2011-08-15 13:35:00,31.6,31.63,31.54,31.55,10700.0,28.5996,28.6267,28.5453,28.5543,10700.0
2011-08-15 13:40:00,31.56,31.62,31.51,31.62,15400.0,28.5634,28.6177,28.5181,28.6177,15400.0
2011-08-15 13:45:00,31.62,31.65,31.56,31.57,15800.0,28.6177,28.6448,28.5634,28.5724,15800.0
2011-08-15 13:50:00,31.58,31.71,31.57,31.67,19000.0,28.5815,28.6991,28.5724,28.6629,19000.0
2011-08-15 13:55:00,31.68,31.74,31.67,31.71,13600.0,28.672,28.7263,28.6629,28.6991,13600.0
2011-08-15 14:00:00,31.72,31.87,31.72,31.87,18300.0,28.7082,28.8439,28.7082,28.8439,18300.0
2011-08-15 14:05:00,31.87,31.87,31.83,31.83,11200.0,28.8439,28.8439,28.8077,28.8077,11200.0
2011-08-15 14:10:00,31.84,31.91,31.82,31.9,14900.0,28.8168,28.8801,28.7987,28.8711,14900.0
2011-08-15 14:15:00,31.9,31.94,31.9,31.93,12800.0,28.8711,28.9073,28.8711,28.8982,12800.0
2011-08-15 14:20:00,31.92,32.01,31.92,32.0,26200.0,28.8892,28.9707,28.8892,28.9616,26200.0
2011-08-15 14:25:00,32.0,32.08,32.0,32.04,27600.0,28.9616,29.034,28.9616,28.9978,27600.0
2011-08-15 14:30:00,32.04,32.12,32.02,32.02,30000.0,28.9978,29.0702,28.9797,28.9797,30000.0
2011-08-15 14:35:00,32.01,32.12,32.01,32.08,29800.0,28.9707,29.0702,28.9707,29.034,29800.0
2011-08-15 14:40:00,32.07,32.14,32.07,32.12,22300.0,29.025,29.0883,29.025,29.0702,22300.0
2011-08-15 14:45:00,32.12,32.25,32.12,32.23,28200.0,29.0702,29.1879,29.0702,29.1698,28200.0
2011-08-15 14:50:00,32.22,32.25,32.21,32.22,27600.0,29.1607,29.1879,29.1517,29.1607,27600.0
2011-08-15 14:55:00,32.21,32.37,32.21,32.37,53400.0,29.1517,29.2965,29.1517,29.2965,53400.0
2011-08-15 15:00:00,32.37,32.37,32.3,32.34,42200.0,29.2965,29.2965,29.2331,29.2693,42200.0
2011-08-15 15:05:00,32.35,32.4,32.34,32.4,29400.0,29.2784,29.3236,29.2693,29.3236,29400.0
2011-08-15 15:10:00,32.39,32.44,32.36,32.42,43400.0,29.3146,29.3598,29.2874,29.3417,43400.0
2011-08-15 15:15:00,32.42,32.48,32.41,32.43,58100.0,29.3417,29.396,29.3327,29.3508,58100.0
2011-08-15 15:20:00,32.43,32.47,32.4,32.42,44800.0,29.3508,29.387,29.3236,29.3417,44800.0
2011-08-15 15:25:00,32.41,32.46,32.38,32.41,44000.0,29.3327,29.3779,29.3055,29.3327,44000.0
2011-08-15 15:30:00,32.4,32.58,32.4,32.53,91600.0,29.3236,29.4865,29.3236,29.4413,91600.0
2011-08-15 15:35:00,32.53,32.67,32.52,32.61,119300.0,29.4413,29.568,29.4322,29.5137,119300.0
2011-08-15 15:40:00,32.62,32.64,32.57,32.58,46200.0,29.5227,29.5408,29.4775,29.4865,46200.0
2011-08-15 15:45:00,32.59,32.73,32.59,32.69,91500.0,29.4956,29.6223,29.4956,29.5861,91500.0
2011-08-15 15:50:00,32.69,32.84,32.65,32.82,130800.0,29.5861,29.7218,29.5499,29.7037,130800.0
2011-08-15 15:55:00,32.83,32.86,32.78,32.8,154400.0,29.7128,29.7399,29.6675,29.6856,154400.0
2011-08-16 09:30:00,31.85,32.76,31.85,32.34,62100.0,28.8258,29.6494,28.8258,29.2693,62100.0
2011-08-16 09:35:00,32.34,32.68,32.34,32.53,21800.0,29.2693,29.577,29.2693,29.4413,21800.0
2011-08-16 09:40:00,32.53,32.62,32.35,32.53,21300.0,29.4413,29.5227,29.2784,29.4413,21300.0
2011-08-16 09:45:00,32.55,32.7,32.5,32.5,20700.0,29.4594,29.5951,29.4141,29.4141,20700.0
2011-08-16 09:50:00,32.5,32.55,32.4,32.54,27100.0,29.4141,29.4594,29.3236,29.4503,27100.0
2011-08-16 09:55:00,32.53,32.64,32.51,32.58,19300.0,29.4413,29.5408,29.4232,29.4865,19300.0
2011-08-16 10:00:00,32.58,32.65,32.5,32.57,69700.0,29.4865,29.5499,29.4141,29.4775,69700.0
2011-08-16 10:05:00,32.56,32.59,32.5,32.54,43400.0,29.4684,29.4956,29.4141,29.4503,43400.0
2011-08-16 10:10:00,32.55,32.66,32.53,32.62,18600.0,29.4594,29.5589,29.4413,29.5227,18600.0
2011-08-16 10:15:00,32.62,32.7,32.58,32.59,24300.0,29.5227,29.5951,29.4865,29.4956,24300.0
2011-08-16 10:20:00,32.58,32.65,32.55,32.65,33300.0,29.4865,29.5499,29.4594,29.5499,33300.0
2011-08-16 10:25:00,32.64,32.7,32.6,32.65,38900.0,29.5408,29.5951,29.5046,29.5499,38900.0
2011-08-16 10:30:00,32.65,32.71,32.57,32.61,34000.0,29.5499,29.6042,29.4775,29.5137,34000.0
2011-08-16 10:35:00,32.62,32.66,32.58,32.63,13300.0,29.5227,29.5589,29.4865,29.5318,13300.0
2011-08-16 10:40:00,32.64,32.65,32.55,32.58,23000.0,29.5408,29.5499,29.4594,29.4865,23000.0
2011-08-16 10:45:00,32.59,32.69,32.56,32.69,27300.0,29.4956,29.5861,29.4684,29.5861,27300.0
2011-08-16 10:50:00,32.7,32.74,32.65,32.65,40800.0,29.5951,29.6313,29.5499,29.5499,40800.0
2011-08-16 10:55:00,32.66,32.72,32.63,32.7,57700.0,29.5589,29.6132,29.5318,29.5951,57700.0
2011-08-16 11:00:00,32.7,32.74,32.66,32.72,55600.0,29.5951,29.6313,29.5589,29.6132,55600.0
2011-08-16 11:05:00,32.74,32.8,32.67,32.67,20000.0,29.6313,29.6856,29.568,29.568,20000.0
2011-08-16 11:10:00,32.67,32.77,32.64,32.73,23800.0,29.568,29.6585,29.5408,29.6223,23800.0
2011-08-16 11:15:00,32.74,32.74,32.67,32.68,32200.0,29.6313,29.6313,29.568,29.577,32200.0
2011-08-16 11:20:00,32.68,32.74,32.63,32.68,26200.0,29.577,29.6313,29.5318,29.577,26200.0
2011-08-16 11:25:00,32.7,32.73,32.67,32.69,22300.0,29.5951,29.6223,29.568,29.5861,22300.0
2011-08-16 11:30:00,32.69,32.72,32.61,32.62,23200.0,29.5861,29.6132,29.5137,29.5227,23200.0
2011-08-16 11:35:00,32.63,32.75,32.63,32.72,57800.0,29.5318,29.6404,29.5318,29.6132,57800.0
2011-08-16 11:40:00,32.72,32.86,32.71,32.86,16300.0,29.6132,29.7399,29.6042,29.7399,16300.0
2011-08-16 11:45:00,32.87,32.91,32.82,32.88,12600.0,29.749,29.7852,29.7037,29.758,12600.0
2011-08-16 11:50:00,32.88,33.04,32.84,33.02,25500.0,29.758,29.9029,29.7218,29.8848,25500.0
2011-08-16 11:55:00,33.02,33.1,32.97,33.08,25900.0,29.8848,29.9572,29.8395,29.9391,25900.0
2011-08-16 12:00:00,33.08,33.26,33.06,33.24,44900.0,29.9391,30.102,29.921,30.0839,44900.0
2011-08-16 12:05:00,33.24,33.28,33.11,33.24,53000.0,30.0839,30.1201,29.9662,30.0839,53000.0
2011-08-16 12:10:00,33.27,33.32,32.83,33.06,77500.0,30.111,30.1563,29.7128,29.921,77500.0
2011-08-16 12:15:00,33.05,33.18,32.99,33.12,71900.0,29.9119,30.0296,29.8576,29.9753,71900.0
2011-08-16 12:20:00,33.13,33.23,33.03,33.09,39100.0,29.9843,30.0748,29.8938,29.9481,39100.0
2011-08-16 12:25:00,33.07,33.12,32.84,32.89,40500.0,29.93,29.9753,29.7218,29.7671,40500.0
2011-08-16 12:30:00,32.89,32.99,32.78,32.88,63200.0,29.7671,29.8576,29.6675,29.758,63200.0
2011-08-16 12:35:00,32.92,33.08,32.89,33.04,49600.0,29.7942,29.9391,29.7671,29.9029,49600.0
2011-08-16 12:40:00,33.04,33.12,32.99,32.99,20300.0,29.9029,29.9753,29.8576,29.8576,20300.0
2011-08-16 12:45:00,32.99,33.03,32.87,32.97,28500.0,29.8576,29.8938,29.749,29.8395,28500.0
2011-08-16 12:50:00,32.98,33.02,32.9,33.0,19900.0,29.8485,29.8848,29.7761,29.8667,19900.0
2011-08-16 12:55:00,33.0,33.04,32.88,32.93,30800.0,29.8667,29.9029,29.758,29.8033,30800.0
2011-08-16 13:00:00,32.93,32.96,32.78,32.81,38200.0,29.8033,29.8304,29.6675,29.6947,38200.0
2011-08-16 13:05:00,32.8,32.87,32.74,32.85,37700.0,29.6856,29.749,29.6313,29.7309,37700.0
2011-08-16 13:10:00,32.84,32.95,32.83,32.91,26600.0,29.7218,29.8214,29.7128,29.7852,26600.0
2011-08-16 13:15:00,32.91,32.98,32.89,32.98,11400.0,29.7852,29.8485,29.7671,29.8485,11400.0
2011-08-16 13:20:00,32.99,33.02,32.89,33.01,25200.0,29.8576,29.8848,29.7671,29.8757,25200.0
2011-08-16 13:25:00,33.02,33.02,32.87,32.87,26700.0,29.8848,29.8848,29.749,29.749,26700.0
2011-08-16 13:30:00,32.87,33.0,32.85,32.99,20500.0,29.749,29.8667,29.7309,29.8576,20500.0
2011-08-16 13:35:00,32.99,33.01,32.98,33.0,25700.0,29.8576,29.8757,29.8485,29.8667,25700.0
2011-08-16 13:40:00,33.01,33.04,32.99,33.0,18000.0,29.8757,29.9029,29.8576,29.8667,18000.0
2011-08-16 13:45:00,33.0,33.09,33.0,33.03,16600.0,29.8667,29.9481,29.8667,29.8938,16600.0
2011-08-16 13:50:00,33.03,33.2,33.03,33.18,37400.0,29.8938,30.0477,29.8938,30.0296,37400.0
2011-08-16 13:55:00,33.19,33.19,33.07,33.07,21100.0,30.0386,30.0386,29.93,29.93,21100.0
2011-08-16 14:00:00,33.06,33.31,33.06,33.23,42500.0,29.921,30.1472,29.921,30.0748,42500.0
2011-08-16 14:05:00,33.22,33.3,33.22,33.24,36500.0,30.0658,30.1382,30.0658,30.0839,36500.0
2011-08-16 14:10:00,33.25,33.38,33.25,33.36,33600.0,30.0929,30.2106,30.0929,30.1925,33600.0
2011-08-16 14:15:00,33.35,33.37,33.26,33.31,20700.0,30.1834,30.2015,30.102,30.1472,20700.0
2011-08-16 14:20:00,33.31,33.34,33.21,33.22,14200.0,30.1472,30.1744,30.0567,30.0658,14200.0
2011-08-16 14:25:00,33.22,33.26,33.14,33.26,81300.0,30.0658,30.102,29.9934,30.102,81300.0
2011-08-16 14:30:00,33.24,33.3,33.16,33.2,22100.0,30.0839,30.1382,30.0115,30.0477,22100.0
2011-08-16 14:35:00,33.2,33.23,33.05,33.11,57500.0,30.0477,30.0748,29.9119,29.9662,57500.0
2011-08-16 14:40:00,33.1,33.18,33.09,33.16,12100.0,29.9572,30.0296,29.9481,30.0115,12100.0
2011-08-16 14:45:00,33.17,33.17,33.13,33.15,16300.0,30.0205,30.0205,29.9843,30.0024,16300.0
2011-08-16 14:50:00,33.15,33.17,33.07,33.11,27700.0,30.0024,30.0205,29.93,29.9662,27700.0
2011-08-16 14:55:00,33.12,33.16,33.06,33.12,20200.0,29.9753,30.0115,29.921,29.9753,20200.0
2011-08-16 15:00:00,33.12,33.19,33.11,33.12,16000.0,29.9753,30.0386,29.9662,29.9753,16000.0
2011-08-16 15:05:00,33.11,33.23,33.11,33.21,24900.0,29.9662,30.0748,29.9662,30.0567,24900.0
2011-08-16 15:10:00,33.2,33.22,33.17,33.18,32600.0,30.0477,30.0658,30.0205,30.0296,32600.0
2011-08-16 15:15:00,33.18,33.27,33.17,33.24,28000.0,30.0296,30.111,30.0205,30.0839,28000.0
2011-08-16 15:20:00,33.24,33.28,33.2,33.28,25600.0,30.0839,30.1201,30.0477,30.1201,25600.0
2011-08-16 15:25:00,33.28,33.42,33.27,33.42,39700.0,30.1201,30.2468,30.111,30.2468,39700.0
2011-08-16 15:30:00,33.41,33.43,33.36,33.38,51500.0,30.2377,30.2558,30.1925,30.2106,51500.0
2011-08-16 15:35:00,33.39,33.41,33.32,33.34,47300.0,30.2196,30.2377,30.1563,30.1744,47300.0
2011-08-16 15:40:00,33.33,33.37,33.31,33.34,43100.0,30.1653,30.2015,30.1472,30.1744,43100.0
2011-08-16 15:45:00,33.35,33.39,33.23,33.29,116000.0,30.1834,30.2196,30.0748,30.1291,116000.0
2011-08-16 15:50:00,33.28,33.31,33.19,33.24,79200.0,30.1201,30.1472,30.0386,30.0839,79200.0
2011-08-16 15:55:00,33.24,33.25,33.15,33.15,167000.0,30.0839,30.0929,30.0024,30.0024,167000.0
2011-08-17 09:30:00,33.31,33.54,33.24,33.53,12800.0,30.1472,30.3554,30.0839,30.3463,12800.0
2011-08-17 09:35:00,33.51,33.69,33.48,33.49,26600.0,30.3282,30.4911,30.3011,30.3101,26600.0
2011-08-17 09:40:00,33.49,33.52,33.39,33.49,10400.0,30.3101,30.3373,30.2196,30.3101,10400.0
2011-08-17 09:45:00,33.49,33.66,33.49,33.54,39700.0,30.3101,30.464,30.3101,30.3554,39700.0
2011-08-17 09:50:00,33.54,33.73,33.53,33.58,20400.0,30.3554,30.5273,30.3463,30.3916,20400.0
2011-08-17 09:55:00,33.58,33.7,33.55,33.55,9000.0,30.3916,30.5002,30.3644,30.3644,9000.0
2011-08-17 10:00:00,33.56,33.59,33.48,33.5,22500.0,30.3735,30.4006,30.3011,30.3192,22500.0
2011-08-17 10:05:00,33.49,33.55,33.48,33.5,7500.0,30.3101,30.3644,30.3011,30.3192,7500.0
2011-08-17 10:10:00,33.52,33.57,33.47,33.52,8800.0,30.3373,30.3825,30.292,30.3373,8800.0
2011-08-17 10:15:00,33.52,33.64,33.52,33.62,7500.0,30.3373,30.4459,30.3373,30.4278,7500.0
2011-08-17 10:20:00,33.61,33.62,33.47,33.49,11600.0,30.4187,30.4278,30.292,30.3101,11600.0
2011-08-17 10:25:00,33.5,33.56,33.47,33.5,17300.0,30.3192,30.3735,30.292,30.3192,17300.0
2011-08-17 10:30:00,33.49,33.5,33.35,33.35,19400.0,30.3101,30.3192,30.1834,30.1834,19400.0
2011-08-17 10:35:00,33.37,33.4,33.35,33.37,21400.0,30.2015,30.2287,30.1834,30.2015,21400.0
2011-08-17 10:40:00,33.36,33.48,33.33,33.42,8200.0,30.1925,30.3011,30.1653,30.2468,8200.0
2011-08-17 10:45:00,33.41,33.45,33.35,33.45,11800.0,30.2377,30.2739,30.1834,30.2739,11800.0
2011-08-17 10:50:00,33.44,33.46,33.32,33.34,17700.0,30.2649,30.283,30.1563,30.1744,17700.0
2011-08-17 10:55:00,33.35,33.37,33.24,33.26,11000.0,30.1834,30.2015,30.0839,30.102,11000.0
2011-08-17 11:00:00,33.22,33.28,33.21,33.25,19900.0,30.0658,30.1201,30.0567,30.0929,19900.0
2011-08-17 11:05:00,33.26,33.28,33.24,33.25,8800.0,30.102,30.1201,30.0839,30.0929,8800.0
2011-08-17 11:10:00,33.24,33.3,33.23,33.29,8400.0,30.0839,30.1382,30.0748,30.1291,8400.0
2011-08-17 11:15:00,33.28,33.28,33.13,33.14,21200.0,30.1201,30.1201,29.9843,29.9934,21200.0
2011-08-17 11:20:00,33.13,33.18,33.13,33.16,12000.0,29.9843,30.0296,29.9843,30.0115,12000.0
2011-08-17 11:25:00,33.15,33.17,33.05,33.09,20600.0,30.0024,30.0205,29.9119,29.9481,20600.0
2011-08-17 11:30:00,33.09,33.13,33.0,33.01,17600.0,29.9481,29.9843,29.8667,29.8757,17600.0
2011-08-17 11:35:00,33.01,33.03,32.97,32.98,26000.0,29.8757,29.8938,29.8395,29.8485,26000.0
2011-08-17 11:40:00,32.99,33.05,32.92,32.96,57800.0,29.8576,29.9119,29.7942,29.8304,57800.0
2011-08-17 11:45:00,32.96,33.03,32.96,33.0,24900.0,29.8304,29.8938,29.8304,29.8667,24900.0
2011-08-17 11:50:00,33.0,33.03,32.97,33.0,18200.0,29.8667,29.8938,29.8395,29.8667,18200.0
2011-08-17 11:55:00,32.98,33.01,32.87,32.91,35500.0,29.8485,29.8757,29.749,29.7852,35500.0
2011-08-17 12:00:00,32.91,33.03,32.9,32.95,36800.0,29.7852,29.8938,29.7761,29.8214,36800.0
2011-08-17 12:05:00,32.95,33.01,32.93,32.98,51900.0,29.8214,29.8757,29.8033,29.8485,51900.0
2011-08-17 12:10:00,32.98,33.0,32.93,33.0,24000.0,29.8485,29.8667,29.8033,29.8667,24000.0
2011-08-17 12:15:00,32.99,33.01,32.95,32.95,19800.0,29.8576,29.8757,29.8214,29.8214,19800.0
2011-08-17 12:20:00,32.96,33.01,32.95,32.99,24200.0,29.8304,29.8757,29.8214,29.8576,24200.0
2011-08-17 12:25:00,33.0,33.0,32.95,32.99,32800.0,29.8667,29.8667,29.8214,29.8576,32800.0
2011-08-17 12:30:00,33.0,33.04,32.99,33.02,21300.0,29.8667,29.9029,29.8576,29.8848,21300.0
2011-08-17 12:35:00,33.02,33.03,32.94,32.95,38300.0,29.8848,29.8938,29.8123,29.8214,38300.0
2011-08-17 12:40:00,32.96,32.99,32.95,32.95,22200.0,29.8304,29.8576,29.8214,29.8214,22200.0
2011-08-17 12:45:00,32.95,32.95,32.87,32.9,24600.0,29.8214,29.8214,29.749,29.7761,24600.0
2011-08-17 12:50:00,32.9,32.93,32.85,32.85,65600.0,29.7761,29.8033,29.7309,29.7309,65600.0
2011-08-17 12:55:00,32.84,32.84,32.75,32.79,22000.0,29.7218,29.7218,29.6404,29.6766,22000.0
2011-08-17 13:00:00,32.8,32.8,32.65,32.72,50200.0,29.6856,29.6856,29.5499,29.6132,50200.0
2011-08-17 13:05:00,32.72,32.74,32.65,32.68,67800.0,29.6132,29.6313,29.5499,29.577,67800.0
2011-08-17 13:10:00,32.69,32.7,32.63,32.68,18300.0,29.5861,29.5951,29.5318,29.577,18300.0
2011-08-17 13:15:00,32.69,32.71,32.63,32.7,48500.0,29.5861,29.6042,29.5318,29.5951,48500.0
2011-08-17 13:20:00,32.7,32.7,32.62,32.67,30800.0,29.5951,29.5951,29.5227,29.568,30800.0
2011-08-17 13:25:00,32.66,32.66,32.51,32.59,17700.0,29.5589,29.5589,29.4232,29.4956,17700.0
2011-08-17 13:30:00,32.6,32.62,32.52,32.52,40300.0,29.5046,29.5227,29.4322,29.4322,40300.0
2011-08-17 13:35:00,32.51,32.64,32.47,32.6,38800.0,29.4232,29.5408,29.387,29.5046,38800.0
2011-08-17 13:40:00,32.59,32.68,32.52,32.63,74200.0,29.4956,29.577,29.4322,29.5318,74200.0
2011-08-17 13:45:00,32.64,32.71,32.62,32.65,58800.0,29.5408,29.6042,29.5227,29.5499,58800.0
2011-08-17 13:50:00,32.64,32.65,32.56,32.6,92000.0,29.5408,29.5499,29.4684,29.5046,92000.0
2011-08-17 13:55:00,32.61,32.61,32.51,32.54,33800.0,29.5137,29.5137,29.4232,29.4503,33800.0
2011-08-17 14:00:00,32.55,32.62,32.54,32.59,34200.0,29.4594,29.5227,29.4503,29.4956,34200.0
2011-08-17 14:05:00,32.59,32.63,32.56,32.61,33500.0,29.4956,29.5318,29.4684,29.5137,33500.0
2011-08-17 14:10:00,32.62,32.7,32.6,32.61,43600.0,29.5227,29.5951,29.5046,29.5137,43600.0
2011-08-17 14:15:00,32.62,32.63,32.56,32.63,31700.0,29.5227,29.5318,29.4684,29.5318,31700.0
2011-08-17 14:20:00,32.62,32.63,32.47,32.49,58000.0,29.5227,29.5318,29.387,29.4051,58000.0
2011-08-17 14:25:00,32.48,32.48,32.4,32.45,14000.0,29.396,29.396,29.3236,29.3689,14000.0
2011-08-17 14:30:00,32.45,32.51,32.43,32.44,14200.0,29.3689,29.4232,29.3508,29.3598,14200.0
2011-08-17 14:35:00,32.44,32.44,32.36,32.39,12800.0,29.3598,29.3598,29.2874,29.3146,12800.0
2011-08-17 14:40:00,32.37,32.44,32.35,32.42,15600.0,29.2965,29.3598,29.2784,29.3417,15600.0
2011-08-17 14:45:00,32.42,32.42,32.34,32.41,17700.0,29.3417,29.3417,29.2693,29.3327,17700.0
2011-08-17 14:50:00,32.41,32.42,32.35,32.4,18500.0,29.3327,29.3417,29.2784,29.3236,18500.0
2011-08-17 14:55:00,32.4,32.46,32.39,32.43,15900.0,29.3236,29.3779,29.3146,29.3508,15900.0
2011-08-17 15:00:00,32.44,32.45,32.36,32.36,28400.0,29.3598,29.3689,29.2874,29.2874,28400.0
2011-08-17 15:05:00,32.38,32.44,32.38,32.43,18800.0,29.3055,29.3598,29.3055,29.3508,18800.0
2011-08-17 15:10:00,32.42,32.5,32.4,32.43,29100.0,29.3417,29.4141,29.3236,29.3508,29100.0
2011-08-17 15:15:00,32.42,32.5,32.38,32.46,48900.0,29.3417,29.4141,29.3055,29.3779,48900.0
2011-08-17 15:20:00,32.47,32.47,32.4,32.42,30400.0,29.387,29.387,29.3236,29.3417,30400.0
2011-08-17 15:25:00,32.43,32.43,32.33,32.35,34400.0,29.3508,29.3508,29.2603,29.2784,34400.0
2011-08-17 15:30:00,32.34,32.36,32.29,32.29,39900.0,29.2693,29.2874,29.2241,29.2241,39900.0
2011-08-17 15:35:00,32.28,32.32,32.26,32.28,44300.0,29.215,29.2512,29.1969,29.215,44300.0
2011-08-17 15:40:00,32.29,32.35,32.27,32.33,41400.0,29.2241,29.2784,29.206,29.2603,41400.0
2011-08-17 15:45:00,32.33,32.41,32.33,32.41,75100.0,29.2603,29.3327,29.2603,29.3327,75100.0
2011-08-17 15:50:00,32.41,32.42,32.35,32.4,89600.0,29.3327,29.3417,29.2784,29.3236,89600.0
2011-08-17 15:55:00,32.4,32.43,32.35,32.4,78500.0,29.3236,29.3508,29.2784,29.3236,78500.0
2011-08-18 09:30:00,31.56,31.56,31.18,31.32,32400.0,28.5634,28.5634,28.2195,28.3462,32400.0
2011-08-18 09:35:00,31.32,31.38,31.15,31.34,20700.0,28.3462,28.4005,28.1923,28.3643,20700.0
2011-08-18 09:40:00,31.34,31.46,30.97,31.15,32900.0,28.3643,28.4729,28.0294,28.1923,32900.0
2011-08-18 09:45:00,31.08,31.24,30.96,31.04,14000.0,28.129,28.2738,28.0203,28.0928,14000.0
2011-08-18 09:50:00,31.02,31.18,31.01,31.06,11200.0,28.0747,28.2195,28.0656,28.1109,11200.0
2011-08-18 09:55:00,31.02,31.12,30.95,31.02,10800.0,28.0747,28.1652,28.0113,28.0747,10800.0
2011-08-18 10:00:00,31.0,31.0,30.35,30.51,53700.0,28.0566,28.0566,27.4683,27.6131,53700.0
2011-08-18 10:05:00,30.5,30.51,30.16,30.37,41400.0,27.604,27.6131,27.2963,27.4864,41400.0
2011-08-18 10:10:00,30.35,30.52,30.34,30.47,26400.0,27.4683,27.6221,27.4592,27.5769,26400.0
2011-08-18 10:15:00,30.48,30.71,30.23,30.26,155800.0,27.5859,27.7941,27.3597,27.3868,155800.0
2011-08-18 10:20:00,30.3,30.3,30.0,30.08,52600.0,27.423,27.423,27.1515,27.2239,52600.0
2011-08-18 10:25:00,30.08,30.15,30.02,30.03,34500.0,27.2239,27.2873,27.1696,27.1787,34500.0
2011-08-18 10:30:00,30.04,30.14,30.0,30.02,47300.0,27.1877,27.2782,27.1515,27.1696,47300.0
2011-08-18 10:35:00,30.01,30.13,29.96,30.12,43600.0,27.1606,27.2692,27.1153,27.2601,43600.0
2011-08-18 10:40:00,30.16,30.24,30.12,30.21,46500.0,27.2963,27.3687,27.2601,27.3416,46500.0
2011-08-18 10:45:00,30.23,30.33,30.17,30.33,30300.0,27.3597,27.4502,27.3054,27.4502,30300.0
2011-08-18 10:50:00,30.33,30.37,30.3,30.34,43200.0,27.4502,27.4864,27.423,27.4592,43200.0
2011-08-18 10:55:00,30.34,30.35,30.25,30.35,37500.0,27.4592,27.4683,27.3778,27.4683,37500.0
2011-08-18 11:00:00,30.35,30.37,30.23,30.26,32600.0,27.4683,27.4864,27.3597,27.3868,32600.0
2011-08-18 11:05:00,30.26,30.33,30.2,30.22,18400.0,27.3868,27.4502,27.3325,27.3506,18400.0
2011-08-18 11:10:00,30.22,30.27,30.16,30.22,17100.0,27.3506,27.3959,27.2963,27.3506,17100.0
2011-08-18 11:15:00,30.21,30.22,30.13,30.2,20700.0,27.3416,27.3506,27.2692,27.3325,20700.0
2011-08-18 11:20:00,30.2,30.28,30.15,30.25,18100.0,27.3325,27.4049,27.2873,27.3778,18100.0
2011-08-18 11:25:00,30.24,30.29,30.23,30.27,14900.0,27.3687,27.414,27.3597,27.3959,14900.0
2011-08-18 11:30:00,30.27,30.5,30.25,30.41,37900.0,27.3959,27.604,27.3778,27.5226,37900.0
2011-08-18 11:35:00,30.41,30.5,30.38,30.47,14800.0,27.5226,27.604,27.4954,27.5769,14800.0
2011-08-18 11:40:00,30.48,30.57,30.45,30.56,21000.0,27.5859,27.6674,27.5588,27.6583,21000.0
2011-08-18 11:45:00,30.56,30.73,30.56,30.71,22500.0,27.6583,27.8122,27.6583,27.7941,22500.0
2011-08-18 11:50:00,30.72,30.75,30.63,30.68,19100.0,27.8031,27.8303,27.7217,27.7669,19100.0
2011-08-18 11:55:00,30.69,30.77,30.67,30.75,19500.0,27.776,27.8484,27.7579,27.8303,19500.0
2011-08-18 12:00:00,30.76,30.78,30.62,30.66,29500.0,27.8393,27.8574,27.7126,27.7488,29500.0
2011-08-18 12:05:00,30.66,30.71,30.59,30.65,24500.0,27.7488,27.7941,27.6855,27.7398,24500.0
2011-08-18 12:10:00,30.64,30.83,30.61,30.79,31200.0,27.7307,27.9027,27.7036,27.8665,31200.0
2011-08-18 12:15:00,30.8,30.81,30.65,30.76,33300.0,27.8755,27.8846,27.7398,27.8393,33300.0
2011-08-18 12:20:00,30.76,30.83,30.74,30.78,18000.0,27.8393,27.9027,27.8212,27.8574,18000.0
2011-08-18 12:25:00,30.78,30.86,30.78,30.83,13600.0,27.8574,27.9298,27.8574,27.9027,13600.0
2011-08-18 12:30:00,30.83,30.87,30.79,30.8,21900.0,27.9027,27.9389,27.8665,27.8755,21900.0
2011-08-18 12:35:00,30.81,30.85,30.79,30.8,28900.0,27.8846,27.9208,27.8665,27.8755,28900.0
2011-08-18 12:40:00,30.8,30.84,30.79,30.8,12700.0,27.8755,27.9117,27.8665,27.8755,12700.0
2011-08-18 12:45:00,30.82,30.82,30.74,30.74,15400.0,27.8936,27.8936,27.8212,27.8212,15400.0
2011-08-18 12:50:00,30.73,30.81,30.73,30.77,14400.0,27.8122,27.8846,27.8122,27.8484,14400.0
2011-08-18 12:55:00,30.75,30.76,30.68,30.69,14000.0,27.8303,27.8393,27.7669,27.776,14000.0
2011-08-18 13:00:00,30.69,30.71,30.57,30.57,34100.0,27.776,27.7941,27.6674,27.6674,34100.0
2011-08-18 13:05:00,30.58,30.58,30.36,30.4,34200.0,27.6764,27.6764,27.4773,27.5135,34200.0
2011-08-18 13:10:00,30.41,30.42,30.36,30.37,23300.0,27.5226,27.5316,27.4773,27.4864,23300.0
2011-08-18 13:15:00,30.34,30.42,30.33,30.4,20000.0,27.4592,27.5316,27.4502,27.5135,20000.0
2011-08-18 13:20:00,30.39,30.48,30.38,30.45,10600.0,27.5045,27.5859,27.4954,27.5588,10600.0
2011-08-18 13:25:00,30.45,30.47,30.41,30.41,11800.0,27.5588,27.5769,27.5226,27.5226,11800.0
2011-08-18 13:30:00,30.41,30.46,30.34,30.34,26600.0,27.5226,27.5678,27.4592,27.4592,26600.0
2011-08-18 13:35:00,30.33,30.41,30.28,30.29,26700.0,27.4502,27.5226,27.4049,27.414,26700.0
2011-08-18 13:40:00,30.29,30.35,30.29,30.34,8500.0,27.414,27.4683,27.414,27.4592,8500.0
2011-08-18 13:45:00,30.32,30.35,30.28,30.29,12900.0,27.4411,27.4683,27.4049,27.414,12900.0
2011-08-18 13:50:00,30.28,30.36,30.24,30.28,19000.0,27.4049,27.4773,27.3687,27.4049,19000.0
2011-08-18 13:55:00,30.26,30.26,30.13,30.19,17400.0,27.3868,27.3868,27.2692,27.3235,17400.0
2011-08-18 14:00:00,30.21,30.43,30.21,30.38,56000.0,27.3416,27.5407,27.3416,27.4954,56000.0
2011-08-18 14:05:00,30.34,30.38,30.27,30.3,12900.0,27.4592,27.4954,27.3959,27.423,12900.0
2011-08-18 14:10:00,30.3,30.32,30.16,30.22,16600.0,27.423,27.4411,27.2963,27.3506,16600.0
2011-08-18 14:15:00,30.24,30.34,30.22,30.31,18300.0,27.3687,27.4592,27.3506,27.4321,18300.0
2011-08-18 14:20:00,30.31,30.37,30.23,30.36,12800.0,27.4321,27.4864,27.3597,27.4773,12800.0
2011-08-18 14:25:00,30.38,30.38,30.23,30.3,45500.0,27.4954,27.4954,27.3597,27.423,45500.0
2011-08-18 14:30:00,30.31,30.32,30.24,30.26,23200.0,27.4321,27.4411,27.3687,27.3868,23200.0
2011-08-18 14:35:00,30.25,30.35,30.25,30.27,12900.0,27.3778,27.4683,27.3778,27.3959,12900.0
2011-08-18 14:40:00,30.27,30.27,30.14,30.17,13600.0,27.3959,27.3959,27.2782,27.3054,13600.0
2011-08-18 14:45:00,30.17,30.2,30.13,30.17,18200.0,27.3054,27.3325,27.2692,27.3054,18200.0
2011-08-18 14:50:00,30.17,30.18,30.05,30.08,32900.0,27.3054,27.3144,27.1968,27.2239,32900.0
2011-08-18 14:55:00,30.07,30.14,30.0,30.0,29600.0,27.2149,27.2782,27.1515,27.1515,29600.0
2011-08-18 15:00:00,29.98,30.02,29.9,29.93,54500.0,27.1334,27.1696,27.061,27.0881,54500.0
2011-08-18 15:05:00,29.9,30.01,29.9,29.95,63000.0,27.061,27.1606,27.061,27.1062,63000.0
2011-08-18 15:10:00,29.95,30.02,29.9,30.01,43700.0,27.1062,27.1696,27.061,27.1606,43700.0
2011-08-18 15:15:00,30.02,30.02,29.89,29.89,29900.0,27.1696,27.1696,27.0519,27.0519,29900.0
2011-08-18 15:20:00,29.9,29.95,29.84,29.9,70300.0,27.061,27.1062,27.0067,27.061,70300.0
2011-08-18 15:25:00,29.9,30.04,29.86,30.03,39700.0,27.061,27.1877,27.0248,27.1787,39700.0
2011-08-18 15:30:00,30.03,30.05,29.87,29.94,40100.0,27.1787,27.1968,27.0338,27.0972,40100.0
2011-08-18 15:35:00,29.94,29.97,29.81,29.85,57200.0,27.0972,27.1243,26.9795,27.0157,57200.0
2011-08-18 15:40:00,29.85,29.85,29.69,29.71,58400.0,27.0157,27.0157,26.8709,26.889,58400.0
2011-08-18 15:45:00,29.7,29.82,29.68,29.79,84200.0,26.88,26.9886,26.8619,26.9614,84200.0
2011-08-18 15:50:00,29.79,30.02,29.79,29.99,98700.0,26.9614,27.1696,26.9614,27.1424,98700.0
2011-08-18 15:55:00,29.99,30.04,29.87,29.94,136200.0,27.1424,27.1877,27.0338,27.0972,136200.0
2011-08-19 09:30:00,29.95,29.97,29.72,29.84,131800.0,27.1062,27.1243,26.8981,27.0067,131800.0
2011-08-19 09:35:00,29.86,29.96,29.81,29.91,14100.0,27.0248,27.1153,26.9795,27.07,14100.0
2011-08-19 09:40:00,29.85,30.0,29.73,29.75,18500.0,27.0157,27.1515,26.9071,26.9252,18500.0
2011-08-19 09:45:00,29.73,29.74,29.49,29.49,31200.0,26.9071,26.9162,26.6899,26.6899,31200.0
2011-08-19 09:50:00,29.46,29.46,29.24,29.35,48900.0,26.6628,26.6628,26.4637,26.5632,48900.0
2011-08-19 09:55:00,29.35,29.68,29.31,29.67,26100.0,26.5632,26.8619,26.527,26.8528,26100.0
2011-08-19 10:00:00,29.67,29.8,29.52,29.73,48400.0,26.8528,26.9705,26.7171,26.9071,48400.0
2011-08-19 10:05:00,29.71,29.8,29.55,29.66,58800.0,26.889,26.9705,26.7442,26.8438,58800.0
2011-08-19 10:10:00,29.66,29.79,29.65,29.75,38900.0,26.8438,26.9614,26.8347,26.9252,38900.0
2011-08-19 10:15:00,29.73,30.07,29.71,30.02,48000.0,26.9071,27.2149,26.889,27.1696,48000.0
2011-08-19 10:20:00,30.0,30.16,29.98,30.09,40300.0,27.1515,27.2963,27.1334,27.233,40300.0
2011-08-19 10:25:00,30.1,30.35,30.09,30.27,63700.0,27.242,27.4683,27.233,27.3959,63700.0
2011-08-19 10:30:00,30.29,30.29,30.17,30.27,51900.0,27.414,27.414,27.3054,27.3959,51900.0
2011-08-19 10:35:00,30.27,30.27,30.03,30.07,23700.0,27.3959,27.3959,27.1787,27.2149,23700.0
2011-08-19 10:40:00,30.09,30.13,29.96,30.03,21000.0,27.233,27.2692,27.1153,27.1787,21000.0
2011-08-19 10:45:00,30.03,30.03,29.83,29.93,20800.0,27.1787,27.1787,26.9976,27.0881,20800.0
2011-08-19 10:50:00,29.95,30.01,29.85,29.94,17000.0,27.1062,27.1606,27.0157,27.0972,17000.0
2011-08-19 10:55:00,29.95,29.96,29.85,29.85,23400.0,27.1062,27.1153,27.0157,27.0157,23400.0
2011-08-19 11:00:00,29.85,29.9,29.79,29.79,14600.0,27.0157,27.061,26.9614,26.9614,14600.0
2011-08-19 11:05:00,29.78,29.78,29.61,29.67,28900.0,26.9524,26.9524,26.7985,26.8528,28900.0
2011-08-19 11:10:00,29.67,29.71,29.64,29.66,37400.0,26.8528,26.889,26.8257,26.8438,37400.0
2011-08-19 11:15:00,29.66,29.85,29.64,29.8,35400.0,26.8438,27.0157,26.8257,26.9705,35400.0
2011-08-19 11:20:00,29.8,29.87,29.74,29.84,28800.0,26.9705,27.0338,26.9162,27.0067,28800.0
2011-08-19 11:25:00,29.85,29.88,29.77,29.78,18000.0,27.0157,27.0429,26.9433,26.9524,18000.0
2011-08-19 11:30:00,29.77,29.86,29.72,29.73,18200.0,26.9433,27.0248,26.8981,26.9071,18200.0
2011-08-19 11:35:00,29.73,29.73,29.61,29.7,17100.0,26.9071,26.9071,26.7985,26.88,17100.0
2011-08-19 11:40:00,29.7,29.89,29.7,29.86,20800.0,26.88,27.0519,26.88,27.0248,20800.0
2011-08-19 11:45:00,29.87,29.93,29.83,29.89,37300.0,27.0338,27.0881,26.9976,27.0519,37300.0
2011-08-19 11:50:00,29.88,30.0,29.86,29.91,11900.0,27.0429,27.1515,27.0248,27.07,11900.0
2011-08-19 11:55:00,29.92,30.0,29.86,30.0,12900.0,27.0791,27.1515,27.0248,27.1515,12900.0
2011-08-19 12:00:00,30.0,30.0,29.85,29.85,10700.0,27.1515,27.1515,27.0157,27.0157,10700.0
2011-08-19 12:05:00,29.84,29.93,29.83,29.86,12800.0,27.0067,27.0881,26.9976,27.0248,12800.0
2011-08-19 12:10:00,29.87,29.89,29.81,29.89,11500.0,27.0338,27.0519,26.9795,27.0519,11500.0
2011-08-19 12:15:00,29.89,29.92,29.83,29.83,10600.0,27.0519,27.0791,26.9976,26.9976,10600.0
2011-08-19 12:20:00,29.83,29.87,29.8,29.83,31000.0,26.9976,27.0338,26.9705,26.9976,31000.0
2011-08-19 12:25:00,29.85,29.97,29.85,29.97,16800.0,27.0157,27.1243,27.0157,27.1243,16800.0
2011-08-19 12:30:00,29.97,30.06,29.94,30.05,22100.0,27.1243,27.2058,27.0972,27.1968,22100.0
2011-08-19 12:35:00,30.05,30.13,30.05,30.07,26900.0,27.1968,27.2692,27.1968,27.2149,26900.0
2011-08-19 12:40:00,30.08,30.15,30.06,30.13,16800.0,27.2239,27.2873,27.2058,27.2692,16800.0
2011-08-19 12:45:00,30.12,30.16,30.11,30.16,16200.0,27.2601,27.2963,27.2511,27.2963,16200.0
2011-08-19 12:50:00,30.15,30.17,30.07,30.1,16500.0,27.2873,27.3054,27.2149,27.242,16500.0
2011-08-19 12:55:00,30.1,30.12,30.07,30.1,27400.0,27.242,27.2601,27.2149,27.242,27400.0
2011-08-19 13:00:00,30.1,30.1,30.02,30.06,46000.0,27.242,27.242,27.1696,27.2058,46000.0
2011-08-19 13:05:00,30.06,30.13,30.05,30.12,16500.0,27.2058,27.2692,27.1968,27.2601,16500.0
2011-08-19 13:10:00,30.12,30.15,30.1,30.13,23300.0,27.2601,27.2873,27.242,27.2692,23300.0
2011-08-19 13:15:00,30.13,30.17,30.08,30.13,14200.0,27.2692,27.3054,27.2239,27.2692,14200.0
2011-08-19 13:20:00,30.12,30.14,30.09,30.11,18100.0,27.2601,27.2782,27.233,27.2511,18100.0
2011-08-19 13:25:00,30.11,30.15,30.1,30.14,11300.0,27.2511,27.2873,27.242,27.2782,11300.0
2011-08-19 13:30:00,30.14,30.18,30.01,30.06,23800.0,27.2782,27.3144,27.1606,27.2058,23800.0
2011-08-19 13:35:00,30.06,30.1,30.0,30.1,18200.0,27.2058,27.242,27.1515,27.242,18200.0
2011-08-19 13:40:00,30.08,30.08,29.97,30.01,20900.0,27.2239,27.2239,27.1243,27.1606,20900.0
2011-08-19 13:45:00,30.01,30.14,30.0,30.12,14100.0,27.1606,27.2782,27.1515,27.2601,14100.0
2011-08-19 13:50:00,30.12,30.12,30.05,30.06,14300.0,27.2601,27.2601,27.1968,27.2058,14300.0
2011-08-19 13:55:00,30.08,30.09,30.03,30.04,13800.0,27.2239,27.233,27.1787,27.1877,13800.0
2011-08-19 14:00:00,30.03,30.08,29.97,29.98,22000.0,27.1787,27.2239,27.1243,27.1334,22000.0
2011-08-19 14:05:00,29.98,29.99,29.83,29.95,27500.0,27.1334,27.1424,26.9976,27.1062,27500.0
2011-08-19 14:10:00,29.94,29.95,29.82,29.94,17900.0,27.0972,27.1062,26.9886,27.0972,17900.0
2011-08-19 14:15:00,29.94,29.96,29.83,29.84,17600.0,27.0972,27.1153,26.9976,27.0067,17600.0
2011-08-19 14:20:00,29.82,29.82,29.69,29.69,18900.0,26.9886,26.9886,26.8709,26.8709,18900.0
2011-08-19 14:25:00,29.69,29.76,29.68,29.71,10100.0,26.8709,26.9343,26.8619,26.889,10100.0
2011-08-19 14:30:00,29.71,29.72,29.57,29.57,8800.0,26.889,26.8981,26.7623,26.7623,8800.0
2011-08-19 14:35:00,29.57,29.68,29.54,29.68,16500.0,26.7623,26.8619,26.7352,26.8619,16500.0
2011-08-19 14:40:00,29.67,29.77,29.61,29.76,15700.0,26.8528,26.9433,26.7985,26.9343,15700.0
2011-08-19 14:45:00,29.77,29.77,29.58,29.61,16600.0,26.9433,26.9433,26.7714,26.7985,16600.0
2011-08-19 14:50:00,29.61,29.66,29.52,29.6,17400.0,26.7985,26.8438,26.7171,26.7895,17400.0
2011-08-19 14:55:00,29.6,29.64,29.57,29.59,15300.0,26.7895,26.8257,26.7623,26.7804,15300.0
2011-08-19 15:00:00,29.59,29.6,29.52,29.57,20400.0,26.7804,26.7895,26.7171,26.7623,20400.0
2011-08-19 15:05:00,29.57,29.6,29.47,29.52,25100.0,26.7623,26.7895,26.6718,26.7171,25100.0
2011-08-19 15:10:00,29.52,29.56,29.48,29.53,19800.0,26.7171,26.7533,26.6809,26.7261,19800.0
2011-08-19 15:15:00,29.53,29.54,29.43,29.52,24900.0,26.7261,26.7352,26.6356,26.7171,24900.0
2011-08-19 15:20:00,29.54,29.71,29.51,29.64,26000.0,26.7352,26.889,26.708,26.8257,26000.0
2011-08-19 15:25:00,29.65,29.71,29.6,29.65,40300.0,26.8347,26.889,26.7895,26.8347,40300.0
2011-08-19 15:30:00,29.66,29.66,29.54,29.57,34000.0,26.8438,26.8438,26.7352,26.7623,34000.0
2011-08-19 15:35:00,29.56,29.65,29.53,29.64,22800.0,26.7533,26.8347,26.7261,26.8257,22800.0
2011-08-19 15:40:00,29.64,29.67,29.57,29.66,33100.0,26.8257,26.8528,26.7623,26.8438,33100.0
2011-08-19 15:45:00,29.65,29.72,29.61,29.68,68200.0,26.8347,26.8981,26.7985,26.8619,68200.0
2011-08-19 15:50:00,29.7,29.73,29.57,29.59,77800.0,26.88,26.9071,26.7623,26.7804,77800.0
2011-08-19 15:55:00,29.58,29.6,29.48,29.55,97700.0,26.7714,26.7895,26.6809,26.7442,97700.0
2011-08-22 09:30:00,29.9,30.19,29.9,30.15,31500.0,27.061,27.3235,27.061,27.2873,31500.0
2011-08-22 09:35:00,30.11,30.17,30.03,30.1,18300.0,27.2511,27.3054,27.1787,27.242,18300.0
2011-08-22 09:40:00,30.12,30.14,30.06,30.08,17600.0,27.2601,27.2782,27.2058,27.2239,17600.0
2011-08-22 09:45:00,30.07,30.16,30.06,30.15,10300.0,27.2149,27.2963,27.2058,27.2873,10300.0
2011-08-22 09:50:00,30.18,30.25,30.18,30.2,16800.0,27.3144,27.3778,27.3144,27.3325,16800.0
2011-08-22 09:55:00,30.2,30.33,30.2,30.28,20300.0,27.3325,27.4502,27.3325,27.4049,20300.0
2011-08-22 10:00:00,30.28,30.33,30.25,30.31,29300.0,27.4049,27.4502,27.3778,27.4321,29300.0
2011-08-22 10:05:00,30.3,30.32,30.27,30.29,44600.0,27.423,27.4411,27.3959,27.414,44600.0
2011-08-22 10:10:00,30.28,30.33,30.24,30.28,22800.0,27.4049,27.4502,27.3687,27.4049,22800.0
2011-08-22 10:15:00,30.27,30.32,30.19,30.28,16400.0,27.3959,27.4411,27.3235,27.4049,16400.0
2011-08-22 10:20:00,30.27,30.28,30.12,30.19,14500.0,27.3959,27.4049,27.2601,27.3235,14500.0
2011-08-22 10:25:00,30.2,30.27,30.08,30.14,15900.0,27.3325,27.3959,27.2239,27.2782,15900.0
2011-08-22 10:30:00,30.14,30.17,30.01,30.03,10100.0,27.2782,27.3054,27.1606,27.1787,10100.0
2011-08-22 10:35:00,30.02,30.02,29.85,29.91,14300.0,27.1696,27.1696,27.0157,27.07,14300.0
2011-08-22 10:40:00,29.91,29.96,29.86,29.87,14700.0,27.07,27.1153,27.0248,27.0338,14700.0
2011-08-22 10:45:00,29.9,29.97,29.86,29.91,13400.0,27.061,27.1243,27.0248,27.07,13400.0
2011-08-22 10:50:00,29.91,29.96,29.73,29.74,16600.0,27.07,27.1153,26.9071,26.9162,16600.0
2011-08-22 10:55:00,29.72,29.76,29.62,29.64,16900.0,26.8981,26.9343,26.8076,26.8257,16900.0
2011-08-22 11:00:00,29.62,29.77,29.59,29.76,27400.0,26.8076,26.9433,26.7804,26.9343,27400.0
2011-08-22 11:05:00,29.75,29.78,29.7,29.78,12500.0,26.9252,26.9524,26.88,26.9524,12500.0
2011-08-22 11:10:00,29.78,29.81,29.69,29.76,12700.0,26.9524,26.9795,26.8709,26.9343,12700.0
2011-08-22 11:15:00,29.76,29.8,29.67,29.7,12200.0,26.9343,26.9705,26.8528,26.88,12200.0
2011-08-22 11:20:00,29.66,29.68,29.51,29.53,21600.0,26.8438,26.8619,26.708,26.7261,21600.0
2011-08-22 11:25:00,29.51,29.6,29.51,29.6,12900.0,26.708,26.7895,26.708,26.7895,12900.0
2011-08-22 11:30:00,29.6,29.62,29.5,29.51,29100.0,26.7895,26.8076,26.699,26.708,29100.0
2011-08-22 11:35:00,29.5,29.5,29.37,29.45,13100.0,26.699,26.699,26.5813,26.6537,13100.0
2011-08-22 11:40:00,29.44,29.45,29.3,29.3,28700.0,26.6447,26.6537,26.518,26.518,28700.0
2011-08-22 11:45:00,29.31,29.43,29.31,29.43,18900.0,26.527,26.6356,26.527,26.6356,18900.0
2011-08-22 11:50:00,29.43,29.45,29.39,29.41,32500.0,26.6356,26.6537,26.5994,26.6175,32500.0
2011-08-22 11:55:00,29.41,29.48,29.37,29.47,26500.0,26.6175,26.6809,26.5813,26.6718,26500.0
2011-08-22 12:00:00,29.46,29.53,29.44,29.52,11800.0,26.6628,26.7261,26.6447,26.7171,11800.0
2011-08-22 12:05:00,29.52,29.7,29.51,29.68,21200.0,26.7171,26.88,26.708,26.8619,21200.0
2011-08-22 12:10:00,29.68,29.72,29.64,29.67,7200.0,26.8619,26.8981,26.8257,26.8528,7200.0
2011-08-22 12:15:00,29.67,29.67,29.56,29.65,24700.0,26.8528,26.8528,26.7533,26.8347,24700.0
2011-08-22 12:20:00,29.65,29.72,29.56,29.56,12000.0,26.8347,26.8981,26.7533,26.7533,12000.0
2011-08-22 12:25:00,29.55,29.65,29.52,29.54,10500.0,26.7442,26.8347,26.7171,26.7352,10500.0
2011-08-22 12:30:00,29.53,29.62,29.45,29.46,12900.0,26.7261,26.8076,26.6537,26.6628,12900.0
2011-08-22 12:35:00,29.49,29.55,29.45,29.54,8100.0,26.6899,26.7442,26.6537,26.7352,8100.0
2011-08-22 12:40:00,29.55,29.65,29.5,29.6,10700.0,26.7442,26.8347,26.699,26.7895,10700.0
2011-08-22 12:45:00,29.59,29.77,29.59,29.72,7000.0,26.7804,26.9433,26.7804,26.8981,7000.0
2011-08-22 12:50:00,29.72,29.89,29.67,29.89,35500.0,26.8981,27.0519,26.8528,27.0519,35500.0
2011-08-22 12:55:00,29.9,29.96,29.86,29.92,19600.0,27.061,27.1153,27.0248,27.0791,19600.0
2011-08-22 13:00:00,29.91,29.97,29.86,29.97,11600.0,27.07,27.1243,27.0248,27.1243,11600.0
2011-08-22 13:05:00,29.97,29.99,29.91,29.92,9200.0,27.1243,27.1424,27.07,27.0791,9200.0
2011-08-22 13:10:00,29.92,29.93,29.86,29.86,11900.0,27.0791,27.0881,27.0248,27.0248,11900.0
2011-08-22 13:15:00,29.85,29.94,29.83,29.89,15100.0,27.0157,27.0972,26.9976,27.0519,15100.0
2011-08-22 13:20:00,29.9,29.95,29.87,29.9,9400.0,27.061,27.1062,27.0338,27.061,9400.0
2011-08-22 13:25:00,29.85,30.0,29.8,29.87,25700.0,27.0157,27.1515,26.9705,27.0338,25700.0
2011-08-22 13:30:00,29.88,29.94,29.74,29.75,17100.0,27.0429,27.0972,26.9162,26.9252,17100.0
2011-08-22 13:35:00,29.74,29.79,29.69,29.79,18100.0,26.9162,26.9614,26.8709,26.9614,18100.0
2011-08-22 13:40:00,29.78,29.86,29.76,29.84,12600.0,26.9524,27.0248,26.9343,27.0067,12600.0
2011-08-22 13:45:00,29.84,29.85,29.71,29.79,39800.0,27.0067,27.0157,26.889,26.9614,39800.0
2011-08-22 13:50:00,29.8,29.84,29.66,29.75,21500.0,26.9705,27.0067,26.8438,26.9252,21500.0
2011-08-22 13:55:00,29.75,29.95,29.73,29.92,22800.0,26.9252,27.1062,26.9071,27.0791,22800.0
2011-08-22 14:00:00,29.93,29.93,29.77,29.82,36600.0,27.0881,27.0881,26.9433,26.9886,36600.0
2011-08-22 14:05:00,29.81,29.91,29.81,29.84,17400.0,26.9795,27.07,26.9795,27.0067,17400.0
2011-08-22 14:10:00,29.85,29.89,29.81,29.84,16900.0,27.0157,27.0519,26.9795,27.0067,16900.0
2011-08-22 14:15:00,29.84,29.99,29.77,29.82,39000.0,27.0067,27.1424,26.9433,26.9886,39000.0
2011-08-22 14:20:00,29.85,30.01,29.82,30.0,40800.0,27.0157,27.1606,26.9886,27.1515,40800.0
2011-08-22 14:25:00,30.0,30.11,29.98,30.11,47600.0,27.1515,27.2511,27.1334,27.2511,47600.0
2011-08-22 14:30:00,30.1,30.11,30.01,30.05,31200.0,27.242,27.2511,27.1606,27.1968,31200.0
2011-08-22 14:35:00,30.04,30.12,30.0,30.1,28800.0,27.1877,27.2601,27.1515,27.242,28800.0
2011-08-22 14:40:00,30.11,30.21,30.11,30.16,22600.0,27.2511,27.3416,27.2511,27.2963,22600.0
2011-08-22 14:45:00,30.15,30.25,30.14,30.21,25500.0,27.2873,27.3778,27.2782,27.3416,25500.0
2011-08-22 14:50:00,30.21,30.22,30.09,30.13,27800.0,27.3416,27.3506,27.233,27.2692,27800.0
2011-08-22 14:55:00,30.11,30.18,30.11,30.14,23500.0,27.2511,27.3144,27.2511,27.2782,23500.0
2011-08-22 15:00:00,30.14,30.22,30.13,30.21,28000.0,27.2782,27.3506,27.2692,27.3416,28000.0
2011-08-22 15:05:00,30.2,30.25,30.14,30.17,39300.0,27.3325,27.3778,27.2782,27.3054,39300.0
2011-08-22 15:10:00,30.17,30.22,30.13,30.14,43000.0,27.3054,27.3506,27.2692,27.2782,43000.0
2011-08-22 15:15:00,30.13,30.15,30.07,30.08,50500.0,27.2692,27.2873,27.2149,27.2239,50500.0
2011-08-22 15:20:00,30.09,30.12,30.02,30.09,41000.0,27.233,27.2601,27.1696,27.233,41000.0
2011-08-22 15:25:00,30.1,30.11,30.05,30.08,46800.0,27.242,27.2511,27.1968,27.2239,46800.0
2011-08-22 15:30:00,30.07,30.13,30.06,30.07,43300.0,27.2149,27.2692,27.2058,27.2149,43300.0
2011-08-22 15:35:00,30.06,30.1,30.05,30.06,36000.0,27.2058,27.242,27.1968,27.2058,36000.0
2011-08-22 15:40:00,30.07,30.13,30.07,30.13,75800.0,27.2149,27.2692,27.2149,27.2692,75800.0
2011-08-22 15:45:00,30.14,30.23,30.06,30.14,61300.0,27.2782,27.3597,27.2058,27.2782,61300.0
2011-08-22 15:50:00,30.15,30.16,29.97,30.0,79200.0,27.2873,27.2963,27.1243,27.1515,79200.0
2011-08-22 15:55:00,30.02,30.08,29.99,30.04,93400.0,27.1696,27.2239,27.1424,27.1877,93400.0
2011-08-23 09:30:00,30.12,30.3,29.86,29.89,11900.0,27.2601,27.423,27.0248,27.0519,11900.0
2011-08-23 09:35:00,29.89,29.89,29.72,29.72,5100.0,27.0519,27.0519,26.8981,26.8981,5100.0
2011-08-23 09:40:00,29.72,29.8,29.67,29.73,7600.0,26.8981,26.9705,26.8528,26.9071,7600.0
2011-08-23 09:45:00,29.76,30.01,29.74,30.01,8200.0,26.9343,27.1606,26.9162,27.1606,8200.0
2011-08-23 09:50:00,30.06,30.18,30.0,30.1,7000.0,27.2058,27.3144,27.1515,27.242,7000.0
2011-08-23 09:55:00,30.08,30.27,30.08,30.24,6200.0,27.2239,27.3959,27.2239,27.3687,6200.0
2011-08-23 10:00:00,30.26,30.48,30.19,30.44,42600.0,27.3868,27.5859,27.3235,27.5497,42600.0
2011-08-23 10:05:00,30.45,30.56,30.36,30.5,40900.0,27.5588,27.6583,27.4773,27.604,40900.0
2011-08-23 10:10:00,30.51,30.57,30.43,30.51,29700.0,27.6131,27.6674,27.5407,27.6131,29700.0
2011-08-23 10:15:00,30.51,30.56,30.41,30.44,19000.0,27.6131,27.6583,27.5226,27.5497,19000.0
2011-08-23 10:20:00,30.45,30.64,30.44,30.55,21600.0,27.5588,27.7307,27.5497,27.6493,21600.0
2011-08-23 10:25:00,30.57,30.76,30.52,30.73,17900.0,27.6674,27.8393,27.6221,27.8122,17900.0
2011-08-23 10:30:00,30.74,30.76,30.62,30.66,65700.0,27.8212,27.8393,27.7126,27.7488,65700.0
2011-08-23 10:35:00,30.66,30.84,30.66,30.84,11900.0,27.7488,27.9117,27.7488,27.9117,11900.0
2011-08-23 10:40:00,30.85,30.91,30.8,30.81,15200.0,27.9208,27.9751,27.8755,27.8846,15200.0
2011-08-23 10:45:00,30.81,30.96,30.81,30.92,25100.0,27.8846,28.0203,27.8846,27.9841,25100.0
2011-08-23 10:50:00,30.92,30.98,30.88,30.92,28500.0,27.9841,28.0384,27.9479,27.9841,28500.0
2011-08-23 10:55:00,30.94,30.99,30.85,30.85,8000.0,28.0022,28.0475,27.9208,27.9208,8000.0
2011-08-23 11:00:00,30.86,30.94,30.84,30.85,18200.0,27.9298,28.0022,27.9117,27.9208,18200.0
2011-08-23 11:05:00,30.82,30.82,30.63,30.66,26500.0,27.8936,27.8936,27.7217,27.7488,26500.0
2011-08-23 11:10:00,30.64,30.67,30.58,30.64,13500.0,27.7307,27.7579,27.6764,27.7307,13500.0
2011-08-23 11:15:00,30.65,30.79,30.65,30.71,18200.0,27.7398,27.8665,27.7398,27.7941,18200.0
2011-08-23 11:20:00,30.71,30.72,30.66,30.69,11500.0,27.7941,27.8031,27.7488,27.776,11500.0
2011-08-23 11:25:00,30.68,30.8,30.68,30.76,14500.0,27.7669,27.8755,27.7669,27.8393,14500.0
2011-08-23 11:30:00,30.76,30.88,30.75,30.8,20100.0,27.8393,27.9479,27.8303,27.8755,20100.0
2011-08-23 11:35:00,30.79,30.99,30.79,30.99,9400.0,27.8665,28.0475,27.8665,28.0475,9400.0
2011-08-23 11:40:00,31.0,31.07,30.95,31.07,23800.0,28.0566,28.1199,28.0113,28.1199,23800.0
2011-08-23 11:45:00,31.1,31.22,31.08,31.21,18800.0,28.1471,28.2557,28.129,28.2466,18800.0
2011-08-23 11:50:00,31.23,31.38,31.23,31.35,20000.0,28.2647,28.4005,28.2647,28.3733,20000.0
2011-08-23 11:55:00,31.38,31.62,31.38,31.58,29800.0,28.4005,28.6177,28.4005,28.5815,29800.0
2011-08-23 12:00:00,31.58,31.58,31.48,31.5,17400.0,28.5815,28.5815,28.491,28.5091,17400.0
2011-08-23 12:05:00,31.5,31.55,31.47,31.51,21200.0,28.5091,28.5543,28.4819,28.5181,21200.0
2011-08-23 12:10:00,31.49,31.54,31.42,31.5,21600.0,28.5,28.5453,28.4367,28.5091,21600.0
2011-08-23 12:15:00,31.49,31.54,31.47,31.49,21700.0,28.5,28.5453,28.4819,28.5,21700.0
2011-08-23 12:20:00,31.51,31.56,31.45,31.48,14300.0,28.5181,28.5634,28.4638,28.491,14300.0
2011-08-23 12:25:00,31.52,31.56,31.46,31.48,12900.0,28.5272,28.5634,28.4729,28.491,12900.0
2011-08-23 12:30:00,31.49,31.55,31.45,31.51,36800.0,28.5,28.5543,28.4638,28.5181,36800.0
2011-08-23 12:35:00,31.5,31.54,31.37,31.46,21700.0,28.5091,28.5453,28.3914,28.4729,21700.0
2011-08-23 12:40:00,31.46,31.58,31.44,31.52,22600.0,28.4729,28.5815,28.4548,28.5272,22600.0
2011-08-23 12:45:00,31.53,31.53,31.35,31.35,11400.0,28.5362,28.5362,28.3733,28.3733,11400.0
2011-08-23 12:50:00,31.36,31.54,31.36,31.48,17400.0,28.3824,28.5453,28.3824,28.491,17400.0
2011-08-23 12:55:00,31.49,31.53,31.4,31.41,13200.0,28.5,28.5362,28.4186,28.4276,13200.0
2011-08-23 13:00:00,31.45,31.51,31.41,31.45,13500.0,28.4638,28.5181,28.4276,28.4638,13500.0
2011-08-23 13:05:00,31.45,31.47,31.35,31.36,8000.0,28.4638,28.4819,28.3733,28.3824,8000.0
2011-08-23 13:10:00,31.35,31.35,31.26,31.26,8100.0,28.3733,28.3733,28.2919,28.2919,8100.0
2011-08-23 13:15:00,31.27,31.31,31.23,31.23,9100.0,28.3009,28.3371,28.2647,28.2647,9100.0
2011-08-23 13:20:00,31.23,31.28,31.18,31.19,9500.0,28.2647,28.31,28.2195,28.2285,9500.0
2011-08-23 13:25:00,31.2,31.21,31.14,31.16,13500.0,28.2376,28.2466,28.1833,28.2014,13500.0
2011-08-23 13:30:00,31.16,31.21,31.09,31.12,28600.0,28.2014,28.2466,28.138,28.1652,28600.0
2011-08-23 13:35:00,31.14,31.16,31.07,31.12,8200.0,28.1833,28.2014,28.1199,28.1652,8200.0
2011-08-23 13:40:00,31.11,31.12,31.03,31.08,13600.0,28.1561,28.1652,28.0837,28.129,13600.0
2011-08-23 13:45:00,31.08,31.17,31.07,31.13,16200.0,28.129,28.2104,28.1199,28.1742,16200.0
2011-08-23 13:50:00,31.12,31.13,30.81,30.88,31600.0,28.1652,28.1742,27.8846,27.9479,31600.0
2011-08-23 13:55:00,30.89,31.04,30.82,30.99,44500.0,27.957,28.0928,27.8936,28.0475,44500.0
2011-08-23 14:00:00,31.0,31.0,30.86,31.0,37600.0,28.0566,28.0566,27.9298,28.0566,37600.0
2011-08-23 14:05:00,31.0,31.05,30.86,30.86,17200.0,28.0566,28.1018,27.9298,27.9298,17200.0
2011-08-23 14:10:00,30.87,30.88,30.75,30.77,11300.0,27.9389,27.9479,27.8303,27.8484,11300.0
2011-08-23 14:15:00,30.77,30.99,30.76,30.99,29900.0,27.8484,28.0475,27.8393,28.0475,29900.0
2011-08-23 14:20:00,30.99,30.99,30.85,30.94,28900.0,28.0475,28.0475,27.9208,28.0022,28900.0
2011-08-23 14:25:00,30.95,31.06,30.95,31.03,10200.0,28.0113,28.1109,28.0113,28.0837,10200.0
2011-08-23 14:30:00,31.04,31.24,31.02,31.12,35700.0,28.0928,28.2738,28.0747,28.1652,35700.0
2011-08-23 14:35:00,31.13,31.26,31.11,31.2,34100.0,28.1742,28.2919,28.1561,28.2376,34100.0
2011-08-23 14:40:00,31.2,31.23,31.2,31.2,28700.0,28.2376,28.2647,28.2376,28.2376,28700.0
2011-08-23 14:45:00,31.21,31.29,31.15,31.28,22300.0,28.2466,28.319,28.1923,28.31,22300.0
2011-08-23 14:50:00,31.28,31.34,31.28,31.3,21900.0,28.31,28.3643,28.31,28.3281,21900.0
2011-08-23 14:55:00,31.29,31.32,31.24,31.32,17700.0,28.319,28.3462,28.2738,28.3462,17700.0
2011-08-23 15:00:00,31.32,31.49,31.32,31.48,33900.0,28.3462,28.5,28.3462,28.491,33900.0
2011-08-23 15:05:00,31.48,31.57,31.43,31.57,29000.0,28.491,28.5724,28.4457,28.5724,29000.0
2011-08-23 15:10:00,31.59,31.66,31.58,31.64,38100.0,28.5905,28.6539,28.5815,28.6358,38100.0
2011-08-23 15:15:00,31.64,31.65,31.57,31.61,14400.0,28.6358,28.6448,28.5724,28.6086,14400.0
2011-08-23 15:20:00,31.6,31.64,31.57,31.62,35600.0,28.5996,28.6358,28.5724,28.6177,35600.0
2011-08-23 15:25:00,31.62,31.65,31.51,31.54,28300.0,28.6177,28.6448,28.5181,28.5453,28300.0
2011-08-23 15:30:00,31.52,31.59,31.52,31.53,37000.0,28.5272,28.5905,28.5272,28.5362,37000.0
2011-08-23 15:35:00,31.53,31.63,31.52,31.62,37000.0,28.5362,28.6267,28.5272,28.6177,37000.0
2011-08-23 15:40:00,31.62,31.7,31.6,31.7,59500.0,28.6177,28.6901,28.5996,28.6901,59500.0
2011-08-23 15:45:00,31.7,31.8,31.7,31.78,40600.0,28.6901,28.7806,28.6901,28.7625,40600.0
2011-08-23 15:50:00,31.79,31.79,31.72,31.78,69300.0,28.7715,28.7715,28.7082,28.7625,69300.0
2011-08-23 15:55:00,31.78,31.89,31.78,31.88,108200.0,28.7625,28.862,28.7625,28.853,108200.0
2011-08-24 09:30:00,31.64,32.05,31.54,32.05,16300.0,28.8488,29.2227,28.7577,29.2227,16300.0
2011-08-24 09:35:00,32.05,32.3,31.97,32.29,24300.0,29.2227,29.4506,29.1497,29.4415,24300.0
2011-08-24 09:40:00,32.33,32.72,32.27,32.6,46600.0,29.478,29.8336,29.4233,29.7242,46600.0
2011-08-24 09:45:00,32.66,32.87,32.63,32.7,44300.0,29.7789,29.9703,29.7515,29.8153,44300.0
2011-08-24 09:50:00,32.7,32.74,32.39,32.74,33800.0,29.8153,29.8518,29.5327,29.8518,33800.0
2011-08-24 09:55:00,32.75,32.95,32.75,32.95,27100.0,29.8609,30.0433,29.8609,30.0433,27100.0
2011-08-24 10:00:00,32.95,33.18,32.91,33.16,42800.0,30.0433,30.253,30.0068,30.2348,42800.0
2011-08-24 10:05:00,33.17,33.18,32.85,32.85,105000.0,30.2439,30.253,29.9521,29.9521,105000.0
2011-08-24 10:10:00,32.87,33.05,32.87,32.93,56700.0,29.9703,30.1345,29.9703,30.025,56700.0
2011-08-24 10:15:00,32.93,32.98,32.81,32.89,32500.0,30.025,30.0706,29.9156,29.9886,32500.0
2011-08-24 10:20:00,32.87,32.87,32.7,32.82,20800.0,29.9703,29.9703,29.8153,29.9248,20800.0
2011-08-24 10:25:00,32.82,32.82,32.7,32.71,27400.0,29.9248,29.9248,29.8153,29.8245,27400.0
2011-08-24 10:30:00,32.72,32.79,32.61,32.64,30200.0,29.8336,29.8974,29.7333,29.7606,30200.0
2011-08-24 10:35:00,32.66,32.74,32.6,32.74,42900.0,29.7789,29.8518,29.7242,29.8518,42900.0
2011-08-24 10:40:00,32.76,32.78,32.61,32.63,42500.0,29.87,29.8883,29.7333,29.7515,42500.0
2011-08-24 10:45:00,32.64,32.66,32.53,32.56,24500.0,29.7606,29.7789,29.6603,29.6877,24500.0
2011-08-24 10:50:00,32.57,32.65,32.51,32.55,15900.0,29.6968,29.7697,29.6421,29.6786,15900.0
2011-08-24 10:55:00,32.55,32.55,32.39,32.39,18200.0,29.6786,29.6786,29.5327,29.5327,18200.0
2011-08-24 11:00:00,32.38,32.39,32.26,32.37,25500.0,29.5236,29.5327,29.4142,29.5144,25500.0
2011-08-24 11:05:00,32.37,32.49,32.37,32.47,11800.0,29.5144,29.6239,29.5144,29.6056,11800.0
2011-08-24 11:10:00,32.48,32.55,32.45,32.53,14200.0,29.6147,29.6786,29.5874,29.6603,14200.0
2011-08-24 11:15:00,32.53,32.53,32.36,32.39,14100.0,29.6603,29.6603,29.5053,29.5327,14100.0
2011-08-24 11:20:00,32.37,32.57,32.34,32.53,14000.0,29.5144,29.6968,29.4871,29.6603,14000.0
2011-08-24 11:25:00,32.53,32.66,32.53,32.65,12700.0,29.6603,29.7789,29.6603,29.7697,12700.0
2011-08-24 11:30:00,32.65,32.65,32.56,32.61,15600.0,29.7697,29.7697,29.6877,29.7333,15600.0
2011-08-24 11:35:00,32.62,32.75,32.62,32.75,23700.0,29.7424,29.8609,29.7424,29.8609,23700.0
2011-08-24 11:40:00,32.74,32.74,32.58,32.59,16900.0,29.8518,29.8518,29.7059,29.715,16900.0
2011-08-24 11:45:00,32.58,32.59,32.47,32.53,21200.0,29.7059,29.715,29.6056,29.6603,21200.0
2011-08-24 11:50:00,32.54,32.6,32.5,32.56,19400.0,29.6695,29.7242,29.633,29.6877,19400.0
2011-08-24 11:55:00,32.55,32.59,32.47,32.5,16300.0,29.6786,29.715,29.6056,29.633,16300.0
2011-08-24 12:00:00,32.49,32.49,32.34,32.38,19500.0,29.6239,29.6239,29.4871,29.5236,19500.0
2011-08-24 12:05:00,32.38,32.39,32.33,32.36,14200.0,29.5236,29.5327,29.478,29.5053,14200.0
2011-08-24 12:10:00,32.37,32.41,32.29,32.39,15300.0,29.5144,29.5509,29.4415,29.5327,15300.0
2011-08-24 12:15:00,32.38,32.47,32.38,32.4,16500.0,29.5236,29.6056,29.5236,29.5418,16500.0
2011-08-24 12:20:00,32.4,32.44,32.4,32.44,12900.0,29.5418,29.5783,29.5418,29.5783,12900.0
2011-08-24 12:25:00,32.42,32.43,32.37,32.38,7800.0,29.56,29.5692,29.5144,29.5236,7800.0
2011-08-24 12:30:00,32.38,32.39,32.29,32.35,12400.0,29.5236,29.5327,29.4415,29.4962,12400.0
2011-08-24 12:35:00,32.36,32.37,32.32,32.36,9700.0,29.5053,29.5144,29.4689,29.5053,9700.0
2011-08-24 12:40:00,32.36,32.43,32.33,32.43,7600.0,29.5053,29.5692,29.478,29.5692,7600.0
2011-08-24 12:45:00,32.42,32.43,32.33,32.41,10300.0,29.56,29.5692,29.478,29.5509,10300.0
2011-08-24 12:50:00,32.4,32.46,32.36,32.46,15100.0,29.5418,29.5965,29.5053,29.5965,15100.0
2011-08-24 12:55:00,32.45,32.62,32.45,32.6,18400.0,29.5874,29.7424,29.5874,29.7242,18400.0
2011-08-24 13:00:00,32.6,32.64,32.51,32.61,16400.0,29.7242,29.7606,29.6421,29.7333,16400.0
2011-08-24 13:05:00,32.6,32.63,32.56,32.56,10200.0,29.7242,29.7515,29.6877,29.6877,10200.0
2011-08-24 13:10:00,32.53,32.63,32.52,32.61,9700.0,29.6603,29.7515,29.6512,29.7333,9700.0
2011-08-24 13:15:00,32.62,32.74,32.62,32.73,9600.0,29.7424,29.8518,29.7424,29.8427,9600.0
2011-08-24 13:20:00,32.72,32.87,32.72,32.84,16400.0,29.8336,29.9703,29.8336,29.943,16400.0
2011-08-24 13:25:00,32.84,32.87,32.77,32.82,20800.0,29.943,29.9703,29.8792,29.9248,20800.0
2011-08-24 13:30:00,32.83,32.87,32.82,32.84,24700.0,29.9339,29.9703,29.9248,29.943,24700.0
2011-08-24 13:35:00,32.85,32.95,32.85,32.91,20800.0,29.9521,30.0433,29.9521,30.0068,20800.0
2011-08-24 13:40:00,32.9,32.98,32.88,32.95,18200.0,29.9977,30.0706,29.9795,30.0433,18200.0
2011-08-24 13:45:00,32.96,32.98,32.83,32.91,16600.0,30.0524,30.0706,29.9339,30.0068,16600.0
2011-08-24 13:50:00,32.91,32.92,32.86,32.88,16300.0,30.0068,30.0159,29.9612,29.9795,16300.0
2011-08-24 13:55:00,32.88,32.97,32.86,32.96,30700.0,29.9795,30.0615,29.9612,30.0524,30700.0
2011-08-24 14:00:00,32.97,32.97,32.88,32.92,22100.0,30.0615,30.0615,29.9795,30.0159,22100.0
2011-08-24 14:05:00,32.91,32.96,32.87,32.93,16400.0,30.0068,30.0524,29.9703,30.025,16400.0
2011-08-24 14:10:00,32.96,33.02,32.96,32.99,24400.0,30.0524,30.1071,30.0524,30.0798,24400.0
2011-08-24 14:15:00,33.0,33.0,32.87,32.9,19700.0,30.0889,30.0889,29.9703,29.9977,19700.0
2011-08-24 14:20:00,32.88,32.88,32.8,32.87,9000.0,29.9795,29.9795,29.9065,29.9703,9000.0
2011-08-24 14:25:00,32.87,32.91,32.82,32.87,11400.0,29.9703,30.0068,29.9248,29.9703,11400.0
2011-08-24 14:30:00,32.87,32.92,32.85,32.91,23600.0,29.9703,30.0159,29.9521,30.0068,23600.0
2011-08-24 14:35:00,32.9,32.91,32.86,32.9,8600.0,29.9977,30.0068,29.9612,29.9977,8600.0
2011-08-24 14:40:00,32.91,32.93,32.89,32.89,14700.0,30.0068,30.025,29.9886,29.9886,14700.0
2011-08-24 14:45:00,32.89,32.9,32.86,32.86,9300.0,29.9886,29.9977,29.9612,29.9612,9300.0
2011-08-24 14:50:00,32.86,32.91,32.81,32.85,20300.0,29.9612,30.0068,29.9156,29.9521,20300.0
2011-08-24 14:55:00,32.85,32.9,32.8,32.9,40100.0,29.9521,29.9977,29.9065,29.9977,40100.0
2011-08-24 15:00:00,32.92,32.93,32.85,32.9,22100.0,30.0159,30.025,29.9521,29.9977,22100.0
2011-08-24 15:05:00,32.91,32.92,32.86,32.88,16300.0,30.0068,30.0159,29.9612,29.9795,16300.0
2011-08-24 15:10:00,32.89,32.98,32.88,32.98,29600.0,29.9886,30.0706,29.9795,30.0706,29600.0
2011-08-24 15:15:00,32.98,33.11,32.96,33.1,44400.0,30.0706,30.1892,30.0524,30.1801,44400.0
2011-08-24 15:20:00,33.09,33.2,33.07,33.19,39900.0,30.1709,30.2712,30.1527,30.2621,39900.0
2011-08-24 15:25:00,33.18,33.3,33.18,33.27,34900.0,30.253,30.3624,30.253,30.3351,34900.0
2011-08-24 15:30:00,33.29,33.45,33.28,33.45,39200.0,30.3533,30.4992,30.3442,30.4992,39200.0
2011-08-24 15:35:00,33.46,33.52,33.45,33.51,51200.0,30.5083,30.563,30.4992,30.5539,51200.0
2011-08-24 15:40:00,33.51,33.63,33.46,33.63,62300.0,30.5539,30.6633,30.5083,30.6633,62300.0
2011-08-24 15:45:00,33.62,33.62,33.54,33.58,97500.0,30.6542,30.6542,30.5812,30.6177,97500.0
2011-08-24 15:50:00,33.59,33.73,33.58,33.72,78300.0,30.6268,30.7545,30.6177,30.7454,78300.0
2011-08-24 15:55:00,33.71,33.73,33.59,33.61,202400.0,30.7362,30.7545,30.6268,30.6451,202400.0
2011-08-25 09:30:00,33.8,34.0,33.69,33.75,28400.0,30.8183,31.0007,30.718,30.7727,28400.0
2011-08-25 09:35:00,33.7,33.85,33.65,33.76,10400.0,30.7271,30.8639,30.6815,30.7818,10400.0
2011-08-25 09:40:00,33.72,33.73,33.6,33.68,9300.0,30.7454,30.7545,30.6359,30.7089,9300.0
2011-08-25 09:45:00,33.68,33.72,33.5,33.54,13300.0,30.7089,30.7454,30.5448,30.5812,13300.0
2011-08-25 09:50:00,33.54,33.57,33.29,33.31,21100.0,30.5812,30.6086,30.3533,30.3715,21100.0
2011-08-25 09:55:00,33.31,33.39,33.21,33.37,22800.0,30.3715,30.4445,30.2803,30.4262,22800.0
2011-08-25 10:00:00,33.35,33.41,33.15,33.29,35300.0,30.408,30.4627,30.2256,30.3533,35300.0
2011-08-25 10:05:00,33.29,33.78,33.25,33.78,33800.0,30.3533,30.8001,30.3168,30.8001,33800.0
2011-08-25 10:10:00,33.79,33.8,33.66,33.78,18000.0,30.8092,30.8183,30.6906,30.8001,18000.0
2011-08-25 10:15:00,33.77,33.77,33.51,33.51,16400.0,30.7909,30.7909,30.5539,30.5539,16400.0
2011-08-25 10:20:00,33.5,33.51,33.19,33.3,15900.0,30.5448,30.5539,30.2621,30.3624,15900.0
2011-08-25 10:25:00,33.29,33.4,33.19,33.37,13900.0,30.3533,30.4536,30.2621,30.4262,13900.0
2011-08-25 10:30:00,33.4,33.48,33.26,33.33,21100.0,30.4536,30.5265,30.3259,30.3898,21100.0
2011-08-25 10:35:00,33.33,33.33,33.11,33.17,15300.0,30.3898,30.3898,30.1892,30.2439,15300.0
2011-08-25 10:40:00,33.17,33.17,32.98,33.0,16400.0,30.2439,30.2439,30.0706,30.0889,16400.0
2011-08-25 10:45:00,33.02,33.03,32.84,32.88,20300.0,30.1071,30.1162,29.943,29.9795,20300.0
2011-08-25 10:50:00,32.9,33.07,32.84,32.99,13000.0,29.9977,30.1527,29.943,30.0798,13000.0
2011-08-25 10:55:00,32.99,33.2,32.99,33.18,19400.0,30.0798,30.2712,30.0798,30.253,19400.0
2011-08-25 11:00:00,33.18,33.34,33.18,33.31,32200.0,30.253,30.3989,30.253,30.3715,32200.0
2011-08-25 11:05:00,33.31,33.36,33.3,33.31,27900.0,30.3715,30.4171,30.3624,30.3715,27900.0
2011-08-25 11:10:00,33.3,33.46,33.3,33.42,16500.0,30.3624,30.5083,30.3624,30.4718,16500.0
2011-08-25 11:15:00,33.44,33.57,33.4,33.49,9900.0,30.4901,30.6086,30.4536,30.5356,9900.0
2011-08-25 11:20:00,33.51,33.6,33.49,33.58,10500.0,30.5539,30.6359,30.5356,30.6177,10500.0
2011-08-25 11:25:00,33.6,33.62,33.51,33.56,13000.0,30.6359,30.6542,30.5539,30.5995,13000.0
2011-08-25 11:30:00,33.57,33.72,33.57,33.71,14300.0,30.6086,30.7454,30.6086,30.7362,14300.0
2011-08-25 11:35:00,33.71,33.73,33.55,33.59,7400.0,30.7362,30.7545,30.5904,30.6268,7400.0
2011-08-25 11:40:00,33.6,33.65,33.55,33.58,6500.0,30.6359,30.6815,30.5904,30.6177,6500.0
2011-08-25 11:45:00,33.57,33.57,33.46,33.5,14400.0,30.6086,30.6086,30.5083,30.5448,14400.0
2011-08-25 11:50:00,33.49,33.51,33.44,33.46,14000.0,30.5356,30.5539,30.4901,30.5083,14000.0
2011-08-25 11:55:00,33.49,33.5,33.44,33.45,16000.0,30.5356,30.5448,30.4901,30.4992,16000.0
2011-08-25 12:00:00,33.45,33.5,33.41,33.41,10100.0,30.4992,30.5448,30.4627,30.4627,10100.0
2011-08-25 12:05:00,33.41,33.43,33.36,33.4,12300.0,30.4627,30.4809,30.4171,30.4536,12300.0
2011-08-25 12:10:00,33.41,33.45,33.39,33.44,7200.0,30.4627,30.4992,30.4445,30.4901,7200.0
2011-08-25 12:15:00,33.44,33.46,33.37,33.37,6100.0,30.4901,30.5083,30.4262,30.4262,6100.0
2011-08-25 12:20:00,33.36,33.36,33.32,33.35,4500.0,30.4171,30.4171,30.3806,30.408,4500.0
2011-08-25 12:25:00,33.37,33.45,33.36,33.45,5300.0,30.4262,30.4992,30.4171,30.4992,5300.0
2011-08-25 12:30:00,33.44,33.44,33.3,33.33,47800.0,30.4901,30.4901,30.3624,30.3898,47800.0
2011-08-25 12:35:00,33.34,33.34,33.3,33.32,14200.0,30.3989,30.3989,30.3624,30.3806,14200.0
2011-08-25 12:40:00,33.32,33.34,33.3,33.31,41000.0,30.3806,30.3989,30.3624,30.3715,41000.0
2011-08-25 12:45:00,33.3,33.33,33.3,33.3,57100.0,30.3624,30.3898,30.3624,30.3624,57100.0
2011-08-25 12:50:00,33.31,33.31,33.21,33.27,10600.0,30.3715,30.3715,30.2803,30.3351,10600.0
2011-08-25 12:55:00,33.27,33.31,33.27,33.31,17400.0,30.3351,30.3715,30.3351,30.3715,17400.0
2011-08-25 13:00:00,33.31,33.39,33.3,33.35,22500.0,30.3715,30.4445,30.3624,30.408,22500.0
2011-08-25 13:05:00,33.35,33.4,33.3,33.3,9200.0,30.408,30.4536,30.3624,30.3624,9200.0
2011-08-25 13:10:00,33.31,33.39,33.31,33.33,8100.0,30.3715,30.4445,30.3715,30.3898,8100.0
2011-08-25 13:15:00,33.35,33.37,33.29,33.33,11100.0,30.408,30.4262,30.3533,30.3898,11100.0
2011-08-25 13:20:00,33.34,33.44,33.34,33.4,9300.0,30.3989,30.4901,30.3989,30.4536,9300.0
2011-08-25 13:25:00,33.4,33.47,33.34,33.46,9200.0,30.4536,30.5174,30.3989,30.5083,9200.0
2011-08-25 13:30:00,33.47,33.47,33.38,33.39,15800.0,30.5174,30.5174,30.4354,30.4445,15800.0
2011-08-25 13:35:00,33.4,33.48,33.35,33.47,9300.0,30.4536,30.5265,30.408,30.5174,9300.0
2011-08-25 13:40:00,33.49,33.49,33.39,33.41,9100.0,30.5356,30.5356,30.4445,30.4627,9100.0
2011-08-25 13:45:00,33.41,33.43,33.28,33.3,12500.0,30.4627,30.4809,30.3442,30.3624,12500.0
2011-08-25 13:50:00,33.32,33.38,33.32,33.38,10700.0,30.3806,30.4354,30.3806,30.4354,10700.0
2011-08-25 13:55:00,33.37,33.51,33.35,33.51,16700.0,30.4262,30.5539,30.408,30.5539,16700.0
2011-08-25 14:00:00,33.51,33.52,33.43,33.51,10500.0,30.5539,30.563,30.4809,30.5539,10500.0
2011-08-25 14:05:00,33.51,33.52,33.42,33.46,13500.0,30.5539,30.563,30.4718,30.5083,13500.0
2011-08-25 14:10:00,33.46,33.52,33.46,33.5,10500.0,30.5083,30.563,30.5083,30.5448,10500.0
2011-08-25 14:15:00,33.49,33.63,33.48,33.62,13400.0,30.5356,30.6633,30.5265,30.6542,13400.0
2011-08-25 14:20:00,33.63,33.63,33.54,33.56,13000.0,30.6633,30.6633,30.5812,30.5995,13000.0
2011-08-25 14:25:00,33.55,33.6,33.47,33.6,11200.0,30.5904,30.6359,30.5174,30.6359,11200.0
2011-08-25 14:30:00,33.59,33.64,33.56,33.61,8400.0,30.6268,30.6724,30.5995,30.6451,8400.0
2011-08-25 14:35:00,33.61,33.67,33.59,33.63,17000.0,30.6451,30.6998,30.6268,30.6633,17000.0
2011-08-25 14:40:00,33.63,33.64,33.58,33.62,7400.0,30.6633,30.6724,30.6177,30.6542,7400.0
2011-08-25 14:45:00,33.63,33.68,33.59,33.59,7900.0,30.6633,30.7089,30.6268,30.6268,7900.0
2011-08-25 14:50:00,33.59,33.63,33.56,33.59,9100.0,30.6268,30.6633,30.5995,30.6268,9100.0
2011-08-25 14:55:00,33.59,33.6,33.52,33.52,9700.0,30.6268,30.6359,30.563,30.563,9700.0
2011-08-25 15:00:00,33.5,33.51,33.39,33.43,20600.0,30.5448,30.5539,30.4445,30.4809,20600.0
2011-08-25 15:05:00,33.43,33.51,33.43,33.48,9200.0,30.4809,30.5539,30.4809,30.5265,9200.0
2011-08-25 15:10:00,33.49,33.57,33.45,33.54,13700.0,30.5356,30.6086,30.4992,30.5812,13700.0
2011-08-25 15:15:00,33.54,33.71,33.52,33.7,22800.0,30.5812,30.7362,30.563,30.7271,22800.0
2011-08-25 15:20:00,33.73,33.79,33.7,33.76,18900.0,30.7545,30.8092,30.7271,30.7818,18900.0
2011-08-25 15:25:00,33.75,33.76,33.68,33.68,26700.0,30.7727,30.7818,30.7089,30.7089,26700.0
2011-08-25 15:30:00,33.68,33.74,33.63,33.66,48900.0,30.7089,30.7636,30.6633,30.6906,48900.0
2011-08-25 15:35:00,33.65,33.68,33.59,33.66,27400.0,30.6815,30.7089,30.6268,30.6906,27400.0
2011-08-25 15:40:00,33.66,33.67,33.56,33.58,30800.0,30.6906,30.6998,30.5995,30.6177,30800.0
2011-08-25 15:45:00,33.57,33.77,33.53,33.67,61700.0,30.6086,30.7909,30.5721,30.6998,61700.0
2011-08-25 15:50:00,33.68,33.68,33.53,33.57,46900.0,30.7089,30.7089,30.5721,30.6086,46900.0
2011-08-25 15:55:00,33.56,33.62,33.54,33.58,75200.0,30.5995,30.6542,30.5812,30.6177,75200.0
2011-08-26 09:30:00,33.5,33.86,33.39,33.48,17900.0,30.5448,30.873,30.4445,30.5265,17900.0
2011-08-26 09:35:00,33.51,33.59,33.38,33.48,6400.0,30.5539,30.6268,30.4354,30.5265,6400.0
2011-08-26 09:40:00,33.39,33.41,33.32,33.41,2300.0,30.4445,30.4627,30.3806,30.4627,2300.0
2011-08-26 09:45:00,33.38,33.41,33.27,33.37,7900.0,30.4354,30.4627,30.3351,30.4262,7900.0
2011-08-26 09:50:00,33.36,33.45,33.31,33.35,21300.0,30.4171,30.4992,30.3715,30.408,21300.0
2011-08-26 09:55:00,33.35,33.49,33.34,33.49,9100.0,30.408,30.5356,30.3989,30.5356,9100.0
2011-08-26 10:00:00,33.53,33.55,33.24,33.4,50000.0,30.5721,30.5904,30.3077,30.4536,50000.0
2011-08-26 10:05:00,33.4,33.55,33.31,33.55,32500.0,30.4536,30.5904,30.3715,30.5904,32500.0
2011-08-26 10:10:00,33.53,33.71,33.43,33.64,20700.0,30.5721,30.7362,30.4809,30.6724,20700.0
2011-08-26 10:15:00,33.63,33.86,33.63,33.82,20800.0,30.6633,30.873,30.6633,30.8365,20800.0
2011-08-26 10:20:00,33.82,34.04,33.82,33.98,23300.0,30.8365,31.0371,30.8365,30.9824,23300.0
2011-08-26 10:25:00,33.98,34.25,33.95,34.01,23300.0,30.9824,31.2286,30.9551,31.0098,23300.0
2011-08-26 10:30:00,34.06,34.07,33.95,33.98,48200.0,31.0554,31.0645,30.9551,30.9824,48200.0
2011-08-26 10:35:00,33.99,34.06,33.98,34.06,15100.0,30.9915,31.0554,30.9824,31.0554,15100.0
2011-08-26 10:40:00,34.0,34.17,33.97,34.16,37000.0,31.0007,31.1557,30.9733,31.1465,37000.0
2011-08-26 10:45:00,34.27,34.58,34.27,34.52,33700.0,31.2468,31.5295,31.2468,31.4748,33700.0
2011-08-26 10:50:00,34.51,34.51,34.32,34.42,34600.0,31.4657,31.4657,31.2924,31.3836,34600.0
2011-08-26 10:55:00,34.43,34.49,34.33,34.35,31300.0,31.3927,31.4474,31.3015,31.3198,31300.0
2011-08-26 11:00:00,34.29,34.4,34.2,34.34,28200.0,31.2651,31.3654,31.183,31.3107,28200.0
2011-08-26 11:05:00,34.33,34.44,34.31,34.34,26600.0,31.3015,31.4018,31.2833,31.3107,26600.0
2011-08-26 11:10:00,34.34,34.63,34.33,34.49,24400.0,31.3107,31.5751,31.3015,31.4474,24400.0
2011-08-26 11:15:00,34.49,34.62,34.36,34.39,30600.0,31.4474,31.566,31.3289,31.3563,30600.0
2011-08-26 11:20:00,34.4,34.43,34.15,34.17,22700.0,31.3654,31.3927,31.1374,31.1557,22700.0
2011-08-26 11:25:00,34.18,34.26,34.14,34.26,19900.0,31.1648,31.2377,31.1283,31.2377,19900.0
2011-08-26 11:30:00,34.26,34.3,34.14,34.28,14800.0,31.2377,31.2742,31.1283,31.256,14800.0
2011-08-26 11:35:00,34.27,34.32,34.18,34.18,16100.0,31.2468,31.2924,31.1648,31.1648,16100.0
2011-08-26 11:40:00,34.18,34.25,34.08,34.13,11800.0,31.1648,31.2286,31.0736,31.1192,11800.0
2011-08-26 11:45:00,34.12,34.24,34.11,34.2,18900.0,31.1101,31.2195,31.101,31.183,18900.0
2011-08-26 11:50:00,34.18,34.23,34.11,34.22,13600.0,31.1648,31.2104,31.101,31.2012,13600.0
2011-08-26 11:55:00,34.22,34.27,34.19,34.19,10400.0,31.2012,31.2468,31.1739,31.1739,10400.0
2011-08-26 12:00:00,34.17,34.39,34.17,34.34,21700.0,31.1557,31.3563,31.1557,31.3107,21700.0
2011-08-26 12:05:00,34.32,34.44,34.31,34.39,25500.0,31.2924,31.4018,31.2833,31.3563,25500.0
2011-08-26 12:10:00,34.37,34.5,34.33,34.36,12200.0,31.338,31.4565,31.3015,31.3289,12200.0
2011-08-26 12:15:00,34.36,34.42,34.3,34.3,7200.0,31.3289,31.3836,31.2742,31.2742,7200.0
2011-08-26 12:20:00,34.3,34.37,34.29,34.32,7600.0,31.2742,31.338,31.2651,31.2924,7600.0
2011-08-26 12:25:00,34.31,34.37,34.25,34.37,9800.0,31.2833,31.338,31.2286,31.338,9800.0
2011-08-26 12:30:00,34.37,34.39,34.26,34.28,15400.0,31.338,31.3563,31.2377,31.256,15400.0
2011-08-26 12:35:00,34.28,34.31,34.21,34.24,11600.0,31.256,31.2833,31.1921,31.2195,11600.0
2011-08-26 12:40:00,34.26,34.33,34.2,34.2,6000.0,31.2377,31.3015,31.183,31.183,6000.0
2011-08-26 12:45:00,34.21,34.23,34.13,34.13,8500.0,31.1921,31.2104,31.1192,31.1192,8500.0
2011-08-26 12:50:00,34.14,34.27,34.14,34.18,13500.0,31.1283,31.2468,31.1283,31.1648,13500.0
2011-08-26 12:55:00,34.18,34.28,34.18,34.24,7300.0,31.1648,31.256,31.1648,31.2195,7300.0
2011-08-26 13:00:00,34.25,34.29,34.18,34.26,17900.0,31.2286,31.2651,31.1648,31.2377,17900.0
2011-08-26 13:05:00,34.22,34.39,34.21,34.3,14800.0,31.2012,31.3563,31.1921,31.2742,14800.0
2011-08-26 13:10:00,34.3,34.39,34.29,34.38,8800.0,31.2742,31.3563,31.2651,31.3471,8800.0
2011-08-26 13:15:00,34.38,34.52,34.36,34.42,14100.0,31.3471,31.4748,31.3289,31.3836,14100.0
2011-08-26 13:20:00,34.41,34.43,34.35,34.37,7200.0,31.3745,31.3927,31.3198,31.338,7200.0
2011-08-26 13:25:00,34.41,34.55,34.38,34.53,11600.0,31.3745,31.5021,31.3471,31.4839,11600.0
2011-08-26 13:30:00,34.52,34.61,34.48,34.59,9600.0,31.4748,31.5568,31.4383,31.5386,9600.0
2011-08-26 13:35:00,34.59,34.63,34.55,34.56,4600.0,31.5386,31.5751,31.5021,31.5113,4600.0
2011-08-26 13:40:00,34.59,34.67,34.58,34.6,10200.0,31.5386,31.6116,31.5295,31.5477,10200.0
2011-08-26 13:45:00,34.6,34.61,34.55,34.59,5000.0,31.5477,31.5568,31.5021,31.5386,5000.0
2011-08-26 13:50:00,34.59,34.59,34.46,34.59,10500.0,31.5386,31.5386,31.4201,31.5386,10500.0
2011-08-26 13:55:00,34.59,34.73,34.58,34.59,8600.0,31.5386,31.6663,31.5295,31.5386,8600.0
2011-08-26 14:00:00,34.64,34.68,34.59,34.61,9100.0,31.5842,31.6207,31.5386,31.5568,9100.0
2011-08-26 14:05:00,34.58,34.59,34.5,34.5,10200.0,31.5295,31.5386,31.4565,31.4565,10200.0
2011-08-26 14:10:00,34.52,34.52,34.41,34.41,6700.0,31.4748,31.4748,31.3745,31.3745,6700.0
2011-08-26 14:15:00,34.4,34.45,34.38,34.42,5600.0,31.3654,31.411,31.3471,31.3836,5600.0
2011-08-26 14:20:00,34.42,34.43,34.33,34.34,9000.0,31.3836,31.3927,31.3015,31.3107,9000.0
2011-08-26 14:25:00,34.34,34.36,34.23,34.26,12600.0,31.3107,31.3289,31.2104,31.2377,12600.0
2011-08-26 14:30:00,34.23,34.25,34.1,34.13,55800.0,31.2104,31.2286,31.0918,31.1192,55800.0
2011-08-26 14:35:00,34.12,34.15,34.04,34.08,29100.0,31.1101,31.1374,31.0371,31.0736,29100.0
2011-08-26 14:40:00,34.07,34.14,34.07,34.14,9400.0,31.0645,31.1283,31.0645,31.1283,9400.0
2011-08-26 14:45:00,34.12,34.22,34.12,34.14,15800.0,31.1101,31.2012,31.1101,31.1283,15800.0
2011-08-26 14:50:00,34.14,34.18,34.1,34.14,13400.0,31.1283,31.1648,31.0918,31.1283,13400.0
2011-08-26 14:55:00,34.15,34.16,34.1,34.11,7500.0,31.1374,31.1465,31.0918,31.101,7500.0
2011-08-26 15:00:00,34.12,34.12,34.06,34.09,14900.0,31.1101,31.1101,31.0554,31.0827,14900.0
2011-08-26 15:05:00,34.09,34.09,34.01,34.05,13300.0,31.0827,31.0827,31.0098,31.0462,13300.0
2011-08-26 15:10:00,34.04,34.09,34.02,34.09,14000.0,31.0371,31.0827,31.0189,31.0827,14000.0
2011-08-26 15:15:00,34.09,34.11,34.02,34.05,18700.0,31.0827,31.101,31.0189,31.0462,18700.0
2011-08-26 15:20:00,34.05,34.09,34.03,34.09,29900.0,31.0462,31.0827,31.028,31.0827,29900.0
2011-08-26 15:25:00,34.08,34.09,34.05,34.09,31300.0,31.0736,31.0827,31.0462,31.0827,31300.0
2011-08-26 15:30:00,34.09,34.16,34.06,34.15,20400.0,31.0827,31.1465,31.0554,31.1374,20400.0
2011-08-26 15:35:00,34.15,34.23,34.09,34.22,21300.0,31.1374,31.2104,31.0827,31.2012,21300.0
2011-08-26 15:40:00,34.21,34.35,34.2,34.34,28300.0,31.1921,31.3198,31.183,31.3107,28300.0
2011-08-26 15:45:00,34.34,34.41,34.33,34.34,44800.0,31.3107,31.3745,31.3015,31.3107,44800.0
2011-08-26 15:50:00,34.34,34.43,34.32,34.4,52000.0,31.3107,31.3927,31.2924,31.3654,52000.0
2011-08-26 15:55:00,34.41,34.52,34.41,34.45,61900.0,31.3745,31.4748,31.3745,31.411,61900.0
2011-08-29 09:30:00,35.15,35.45,35.15,35.38,17500.0,32.0492,32.3227,32.0492,32.2589,17500.0
2011-08-29 09:35:00,35.44,35.48,35.36,35.36,17700.0,32.3136,32.3501,32.2407,32.2407,17700.0
2011-08-29 09:40:00,35.37,35.77,35.19,35.77,21000.0,32.2498,32.6145,32.0857,32.6145,21000.0
2011-08-29 09:45:00,35.81,35.98,35.73,35.93,22700.0,32.651,32.806,32.578,32.7604,22700.0
2011-08-29 09:50:00,35.92,35.96,35.78,35.78,6700.0,32.7513,32.7878,32.6236,32.6236,6700.0
2011-08-29 09:55:00,35.82,35.82,35.52,35.53,24500.0,32.6601,32.6601,32.3866,32.3957,24500.0
2011-08-29 10:00:00,35.54,35.55,35.42,35.49,33200.0,32.4048,32.4139,32.2954,32.3592,33200.0
2011-08-29 10:05:00,35.5,35.51,35.42,35.48,20700.0,32.3683,32.3775,32.2954,32.3501,20700.0
2011-08-29 10:10:00,35.49,35.51,35.42,35.5,28100.0,32.3592,32.3775,32.2954,32.3683,28100.0
2011-08-29 10:15:00,35.5,35.5,35.4,35.43,18500.0,32.3683,32.3683,32.2772,32.3045,18500.0
2011-08-29 10:20:00,35.44,35.47,35.37,35.43,21400.0,32.3136,32.341,32.2498,32.3045,21400.0
2011-08-29 10:25:00,35.43,35.43,35.28,35.29,14800.0,32.3045,32.3045,32.1677,32.1769,14800.0
2011-08-29 10:30:00,35.3,35.32,35.17,35.25,24800.0,32.186,32.2042,32.0674,32.1404,24800.0
2011-08-29 10:35:00,35.25,35.26,35.18,35.2,18600.0,32.1404,32.1495,32.0766,32.0948,18600.0
2011-08-29 10:40:00,35.18,35.2,35.03,35.05,43000.0,32.0766,32.0948,31.9398,31.958,43000.0
2011-08-29 10:45:00,35.04,35.05,34.9,34.9,27300.0,31.9489,31.958,31.8213,31.8213,27300.0
2011-08-29 10:50:00,34.9,34.92,34.76,34.8,36100.0,31.8213,31.8395,31.6936,31.7301,36100.0
2011-08-29 10:55:00,34.8,34.81,34.72,34.73,23000.0,31.7301,31.7392,31.6571,31.6663,23000.0
2011-08-29 11:00:00,34.73,34.76,34.63,34.66,19800.0,31.6663,31.6936,31.5751,31.6024,19800.0
2011-08-29 11:05:00,34.65,34.65,34.56,34.57,16700.0,31.5933,31.5933,31.5113,31.5204,16700.0
2011-08-29 11:10:00,34.58,34.77,34.58,34.73,27400.0,31.5295,31.7027,31.5295,31.6663,27400.0
2011-08-29 11:15:00,34.73,34.85,34.73,34.83,10400.0,31.6663,31.7757,31.6663,31.7574,10400.0
2011-08-29 11:20:00,34.83,34.88,34.73,34.87,27900.0,31.7574,31.803,31.6663,31.7939,27900.0
2011-08-29 11:25:00,34.84,34.95,34.84,34.91,8000.0,31.7666,31.8669,31.7666,31.8304,8000.0
2011-08-29 11:30:00,34.92,34.97,34.88,34.92,4800.0,31.8395,31.8851,31.803,31.8395,4800.0
2011-08-29 11:35:00,34.94,35.0,34.87,34.99,14600.0,31.8577,31.9124,31.7939,31.9033,14600.0
2011-08-29 11:40:00,34.99,35.0,34.98,35.0,9300.0,31.9033,31.9124,31.8942,31.9124,9300.0
2011-08-29 11:45:00,35.0,35.01,34.99,35.0,10900.0,31.9124,31.9216,31.9033,31.9124,10900.0
2011-08-29 11:50:00,35.0,35.0,34.95,34.99,13100.0,31.9124,31.9124,31.8669,31.9033,13100.0
2011-08-29 11:55:00,34.99,35.0,34.98,35.0,13200.0,31.9033,31.9124,31.8942,31.9124,13200.0
2011-08-29 12:00:00,35.0,35.0,34.98,34.99,21300.0,31.9124,31.9124,31.8942,31.9033,21300.0
2011-08-29 12:05:00,34.99,35.0,34.95,35.0,9800.0,31.9033,31.9124,31.8669,31.9124,9800.0
2011-08-29 12:10:00,35.0,35.06,34.97,34.99,26400.0,31.9124,31.9671,31.8851,31.9033,26400.0
2011-08-29 12:15:00,34.99,35.0,34.97,35.0,9100.0,31.9033,31.9124,31.8851,31.9124,9100.0
2011-08-29 12:20:00,35.0,35.01,34.99,35.0,11200.0,31.9124,31.9216,31.9033,31.9124,11200.0
2011-08-29 12:25:00,35.0,35.0,34.98,35.0,8400.0,31.9124,31.9124,31.8942,31.9124,8400.0
2011-08-29 12:30:00,35.0,35.0,34.96,34.99,9500.0,31.9124,31.9124,31.876,31.9033,9500.0
2011-08-29 12:35:00,35.0,35.0,34.99,35.0,12500.0,31.9124,31.9124,31.9033,31.9124,12500.0
2011-08-29 12:40:00,35.0,35.16,34.99,35.16,24700.0,31.9124,32.0583,31.9033,32.0583,24700.0
2011-08-29 12:45:00,35.14,35.16,35.06,35.08,15300.0,32.0401,32.0583,31.9671,31.9854,15300.0
2011-08-29 12:50:00,35.1,35.11,35.07,35.11,11400.0,32.0036,32.0127,31.9763,32.0127,11400.0
2011-08-29 12:55:00,35.1,35.13,35.09,35.12,17200.0,32.0036,32.031,31.9945,32.0219,17200.0
2011-08-29 13:00:00,35.1,35.19,35.08,35.19,6300.0,32.0036,32.0857,31.9854,32.0857,6300.0
2011-08-29 13:05:00,35.18,35.27,35.18,35.2,9800.0,32.0766,32.1586,32.0766,32.0948,9800.0
2011-08-29 13:10:00,35.2,35.29,35.2,35.22,7100.0,32.0948,32.1769,32.0948,32.113,7100.0
2011-08-29 13:15:00,35.21,35.28,35.21,35.25,8400.0,32.1039,32.1677,32.1039,32.1404,8400.0
2011-08-29 13:20:00,35.23,35.31,35.21,35.28,6400.0,32.1222,32.1951,32.1039,32.1677,6400.0
2011-08-29 13:25:00,35.27,35.27,35.23,35.23,3300.0,32.1586,32.1586,32.1222,32.1222,3300.0
2011-08-29 13:30:00,35.23,35.24,35.17,35.21,6600.0,32.1222,32.1313,32.0674,32.1039,6600.0
2011-08-29 13:35:00,35.21,35.23,35.18,35.22,6000.0,32.1039,32.1222,32.0766,32.113,6000.0
2011-08-29 13:40:00,35.23,35.23,35.17,35.2,6200.0,32.1222,32.1222,32.0674,32.0948,6200.0
2011-08-29 13:45:00,35.18,35.18,35.14,35.16,3000.0,32.0766,32.0766,32.0401,32.0583,3000.0
2011-08-29 13:50:00,35.16,35.22,35.16,35.21,5800.0,32.0583,32.113,32.0583,32.1039,5800.0
2011-08-29 13:55:00,35.19,35.24,35.14,35.15,31700.0,32.0857,32.1313,32.0401,32.0492,31700.0
2011-08-29 14:00:00,35.15,35.2,35.12,35.2,41500.0,32.0492,32.0948,32.0219,32.0948,41500.0
2011-08-29 14:05:00,35.21,35.23,35.14,35.2,6300.0,32.1039,32.1222,32.0401,32.0948,6300.0
2011-08-29 14:10:00,35.21,35.27,35.21,35.25,4700.0,32.1039,32.1586,32.1039,32.1404,4700.0
2011-08-29 14:15:00,35.26,35.31,35.17,35.17,6700.0,32.1495,32.1951,32.0674,32.0674,6700.0
2011-08-29 14:20:00,35.16,35.22,35.16,35.17,4600.0,32.0583,32.113,32.0583,32.0674,4600.0
2011-08-29 14:25:00,35.19,35.27,35.19,35.27,6400.0,32.0857,32.1586,32.0857,32.1586,6400.0
2011-08-29 14:30:00,35.27,35.3,35.24,35.3,9500.0,32.1586,32.186,32.1313,32.186,9500.0
2011-08-29 14:35:00,35.32,35.36,35.3,35.31,8800.0,32.2042,32.2407,32.186,32.1951,8800.0
2011-08-29 14:40:00,35.32,35.33,35.2,35.2,35500.0,32.2042,32.2133,32.0948,32.0948,35500.0
2011-08-29 14:45:00,35.18,35.21,35.17,35.21,8400.0,32.0766,32.1039,32.0674,32.1039,8400.0
2011-08-29 14:50:00,35.2,35.21,35.18,35.2,8800.0,32.0948,32.1039,32.0766,32.0948,8800.0
2011-08-29 14:55:00,35.2,35.2,35.13,35.15,11200.0,32.0948,32.0948,32.031,32.0492,11200.0
2011-08-29 15:00:00,35.14,35.16,35.14,35.15,17500.0,32.0401,32.0583,32.0401,32.0492,17500.0
2011-08-29 15:05:00,35.15,35.16,35.1,35.14,21000.0,32.0492,32.0583,32.0036,32.0401,21000.0
2011-08-29 15:10:00,35.15,35.27,35.15,35.26,17600.0,32.0492,32.1586,32.0492,32.1495,17600.0
2011-08-29 15:15:00,35.28,35.3,35.26,35.28,14600.0,32.1677,32.186,32.1495,32.1677,14600.0
2011-08-29 15:20:00,35.3,35.41,35.29,35.37,13200.0,32.186,32.2863,32.1769,32.2498,13200.0
2011-08-29 15:25:00,35.37,35.39,35.35,35.36,25500.0,32.2498,32.268,32.2316,32.2407,25500.0
2011-08-29 15:30:00,35.36,35.37,35.32,35.35,41900.0,32.2407,32.2498,32.2042,32.2316,41900.0
2011-08-29 15:35:00,35.35,35.36,35.24,35.28,77400.0,32.2316,32.2407,32.1313,32.1677,77400.0
2011-08-29 15:40:00,35.29,35.31,35.25,35.3,41000.0,32.1769,32.1951,32.1404,32.186,41000.0
2011-08-29 15:45:00,35.3,35.31,35.19,35.22,50500.0,32.186,32.1951,32.0857,32.113,50500.0
2011-08-29 15:50:00,35.22,35.23,35.17,35.2,57700.0,32.113,32.1222,32.0674,32.0948,57700.0
2011-08-29 15:55:00,35.2,35.24,35.03,35.19,222000.0,32.0948,32.1313,31.9398,32.0857,222000.0
2011-08-30 09:30:00,35.09,35.27,34.97,35.0,23100.0,31.9945,32.1586,31.8851,31.9124,23100.0
2011-08-30 09:35:00,35.06,35.15,34.99,34.99,22400.0,31.9671,32.0492,31.9033,31.9033,22400.0
2011-08-30 09:40:00,35.03,35.06,34.85,34.88,18400.0,31.9398,31.9671,31.7757,31.803,18400.0
2011-08-30 09:45:00,34.9,35.03,34.81,34.81,19000.0,31.8213,31.9398,31.7392,31.7392,19000.0
2011-08-30 09:50:00,34.81,34.81,34.52,34.57,33600.0,31.7392,31.7392,31.4748,31.5204,33600.0
2011-08-30 09:55:00,34.58,34.59,34.39,34.4,41400.0,31.5295,31.5386,31.3563,31.3654,41400.0
2011-08-30 10:00:00,34.44,34.5,34.14,34.15,74100.0,31.4018,31.4565,31.1283,31.1374,74100.0
2011-08-30 10:05:00,34.15,34.26,34.08,34.26,29300.0,31.1374,31.2377,31.0736,31.2377,29300.0
2011-08-30 10:10:00,34.25,34.38,34.14,34.33,27400.0,31.2286,31.3471,31.1283,31.3015,27400.0
2011-08-30 10:15:00,34.32,34.42,34.26,34.35,19500.0,31.2924,31.3836,31.2377,31.3198,19500.0
2011-08-30 10:20:00,34.36,34.37,34.24,34.36,24300.0,31.3289,31.338,31.2195,31.3289,24300.0
2011-08-30 10:25:00,34.39,34.49,34.35,34.44,15800.0,31.3563,31.4474,31.3198,31.4018,15800.0
2011-08-30 10:30:00,34.44,34.61,34.43,34.6,24400.0,31.4018,31.5568,31.3927,31.5477,24400.0
2011-08-30 10:35:00,34.59,34.59,34.53,34.58,17200.0,31.5386,31.5386,31.4839,31.5295,17200.0
2011-08-30 10:40:00,34.58,34.6,34.44,34.44,14100.0,31.5295,31.5477,31.4018,31.4018,14100.0
2011-08-30 10:45:00,34.44,34.45,34.03,34.04,37600.0,31.4018,31.411,31.028,31.0371,37600.0
2011-08-30 10:50:00,34.03,34.1,34.0,34.02,18900.0,31.028,31.0918,31.0007,31.0189,18900.0
2011-08-30 10:55:00,34.03,34.42,34.03,34.36,96700.0,31.028,31.3836,31.028,31.3289,96700.0
2011-08-30 11:00:00,34.35,34.61,34.35,34.6,21700.0,31.3198,31.5568,31.3198,31.5477,21700.0
2011-08-30 11:05:00,34.6,34.67,34.58,34.59,26500.0,31.5477,31.6116,31.5295,31.5386,26500.0
2011-08-30 11:10:00,34.6,34.62,34.54,34.61,19800.0,31.5477,31.566,31.493,31.5568,19800.0
2011-08-30 11:15:00,34.62,34.69,34.55,34.57,16700.0,31.566,31.6298,31.5021,31.5204,16700.0
2011-08-30 11:20:00,34.58,34.62,34.58,34.6,13000.0,31.5295,31.566,31.5295,31.5477,13000.0
2011-08-30 11:25:00,34.59,34.76,34.58,34.65,30900.0,31.5386,31.6936,31.5295,31.5933,30900.0
2011-08-30 11:30:00,34.65,34.73,34.59,34.61,29400.0,31.5933,31.6663,31.5386,31.5568,29400.0
2011-08-30 11:35:00,34.61,34.81,34.6,34.75,32800.0,31.5568,31.7392,31.5477,31.6845,32800.0
2011-08-30 11:40:00,34.75,34.89,34.64,34.66,40600.0,31.6845,31.8121,31.5842,31.6024,40600.0
2011-08-30 11:45:00,34.65,34.66,34.51,34.57,21300.0,31.5933,31.6024,31.4657,31.5204,21300.0
2011-08-30 11:50:00,34.56,34.61,34.54,34.57,10100.0,31.5113,31.5568,31.493,31.5204,10100.0
2011-08-30 11:55:00,34.57,34.61,34.54,34.59,13500.0,31.5204,31.5568,31.493,31.5386,13500.0
2011-08-30 12:00:00,34.6,34.63,34.5,34.55,15800.0,31.5477,31.5751,31.4565,31.5021,15800.0
2011-08-30 12:05:00,34.53,34.63,34.46,34.46,22000.0,31.4839,31.5751,31.4201,31.4201,22000.0
2011-08-30 12:10:00,34.45,34.51,34.39,34.4,17900.0,31.411,31.4657,31.3563,31.3654,17900.0
2011-08-30 12:15:00,34.39,34.43,34.38,34.41,14900.0,31.3563,31.3927,31.3471,31.3745,14900.0
2011-08-30 12:20:00,34.41,34.43,34.39,34.41,16800.0,31.3745,31.3927,31.3563,31.3745,16800.0
2011-08-30 12:25:00,34.42,34.43,34.38,34.38,11400.0,31.3836,31.3927,31.3471,31.3471,11400.0
2011-08-30 12:30:00,34.38,34.39,34.3,34.33,16600.0,31.3471,31.3563,31.2742,31.3015,16600.0
2011-08-30 12:35:00,34.35,34.36,34.32,34.35,7600.0,31.3198,31.3289,31.2924,31.3198,7600.0
2011-08-30 12:40:00,34.35,34.37,34.29,34.3,14800.0,31.3198,31.338,31.2651,31.2742,14800.0
2011-08-30 12:45:00,34.3,34.37,34.28,34.36,11500.0,31.2742,31.338,31.256,31.3289,11500.0
2011-08-30 12:50:00,34.35,34.39,34.33,34.36,10900.0,31.3198,31.3563,31.3015,31.3289,10900.0
2011-08-30 12:55:00,34.35,34.39,34.27,34.38,13300.0,31.3198,31.3563,31.2468,31.3471,13300.0
2011-08-30 13:00:00,34.39,34.41,34.35,34.37,11800.0,31.3563,31.3745,31.3198,31.338,11800.0
2011-08-30 13:05:00,34.37,34.49,34.35,34.49,4900.0,31.338,31.4474,31.3198,31.4474,4900.0
2011-08-30 13:10:00,34.49,34.58,34.44,34.57,15300.0,31.4474,31.5295,31.4018,31.5204,15300.0
2011-08-30 13:15:00,34.58,34.68,34.56,34.65,15800.0,31.5295,31.6207,31.5113,31.5933,15800.0
2011-08-30 13:20:00,34.66,34.78,34.66,34.78,14900.0,31.6024,31.7118,31.6024,31.7118,14900.0
2011-08-30 13:25:00,34.77,34.78,34.51,34.57,23900.0,31.7027,31.7118,31.4657,31.5204,23900.0
2011-08-30 13:30:00,34.57,34.59,34.35,34.35,16400.0,31.5204,31.5386,31.3198,31.3198,16400.0
2011-08-30 13:35:00,34.34,34.41,34.33,34.41,5900.0,31.3107,31.3745,31.3015,31.3745,5900.0
2011-08-30 13:40:00,34.41,34.55,34.41,34.5,8800.0,31.3745,31.5021,31.3745,31.4565,8800.0
2011-08-30 13:45:00,34.5,34.58,34.49,34.52,13700.0,31.4565,31.5295,31.4474,31.4748,13700.0
2011-08-30 13:50:00,34.52,34.56,34.49,34.56,15300.0,31.4748,31.5113,31.4474,31.5113,15300.0
2011-08-30 13:55:00,34.55,34.61,34.54,34.57,11800.0,31.5021,31.5568,31.493,31.5204,11800.0
2011-08-30 14:00:00,34.57,34.7,34.48,34.53,34700.0,31.5204,31.6389,31.4383,31.4839,34700.0
2011-08-30 14:05:00,34.55,34.61,34.47,34.6,21300.0,31.5021,31.5568,31.4292,31.5477,21300.0
2011-08-30 14:10:00,34.6,34.78,34.57,34.78,25400.0,31.5477,31.7118,31.5204,31.7118,25400.0
2011-08-30 14:15:00,34.79,34.8,34.62,34.62,22400.0,31.721,31.7301,31.566,31.566,22400.0
2011-08-30 14:20:00,34.63,34.69,34.55,34.62,23700.0,31.5751,31.6298,31.5021,31.566,23700.0
2011-08-30 14:25:00,34.64,34.8,34.63,34.8,13900.0,31.5842,31.7301,31.5751,31.7301,13900.0
2011-08-30 14:30:00,34.78,34.83,34.76,34.83,19800.0,31.7118,31.7574,31.6936,31.7574,19800.0
2011-08-30 14:35:00,34.83,34.83,34.76,34.8,13900.0,31.7574,31.7574,31.6936,31.7301,13900.0
2011-08-30 14:40:00,34.8,34.84,34.76,34.82,14500.0,31.7301,31.7666,31.6936,31.7483,14500.0
2011-08-30 14:45:00,34.82,34.87,34.74,34.75,15700.0,31.7483,31.7939,31.6754,31.6845,15700.0
2011-08-30 14:50:00,34.76,34.83,34.67,34.7,17700.0,31.6936,31.7574,31.6116,31.6389,17700.0
2011-08-30 14:55:00,34.68,34.9,34.64,34.87,15700.0,31.6207,31.8213,31.5842,31.7939,15700.0
2011-08-30 15:00:00,34.87,34.88,34.78,34.88,22300.0,31.7939,31.803,31.7118,31.803,22300.0
2011-08-30 15:05:00,34.87,34.91,34.85,34.89,20000.0,31.7939,31.8304,31.7757,31.8121,20000.0
2011-08-30 15:10:00,34.88,34.88,34.83,34.84,27000.0,31.803,31.803,31.7574,31.7666,27000.0
2011-08-30 15:15:00,34.85,34.86,34.79,34.82,27100.0,31.7757,31.7848,31.721,31.7483,27100.0
2011-08-30 15:20:00,34.82,34.84,34.78,34.84,17000.0,31.7483,31.7666,31.7118,31.7666,17000.0
2011-08-30 15:25:00,34.82,34.84,34.77,34.84,30400.0,31.7483,31.7666,31.7027,31.7666,30400.0
2011-08-30 15:30:00,34.83,34.99,34.83,34.99,28500.0,31.7574,31.9033,31.7574,31.9033,28500.0
2011-08-30 15:35:00,34.98,35.06,34.94,35.06,32500.0,31.8942,31.9671,31.8577,31.9671,32500.0
2011-08-30 15:40:00,35.06,35.14,35.01,35.11,29400.0,31.9671,32.0401,31.9216,32.0127,29400.0
2011-08-30 15:45:00,35.12,35.12,35.0,35.08,71000.0,32.0219,32.0219,31.9124,31.9854,71000.0
2011-08-30 15:50:00,35.08,35.1,35.0,35.0,65500.0,31.9854,32.0036,31.9124,31.9124,65500.0
2011-08-30 15:55:00,35.01,35.02,35.0,35.01,91900.0,31.9216,31.9307,31.9124,31.9216,91900.0
2011-08-31 09:30:00,35.46,35.96,35.46,35.96,32600.0,32.3319,32.7878,32.3319,32.7878,32600.0
2011-08-31 09:35:00,35.96,36.08,35.61,35.69,18800.0,32.7878,32.8972,32.4686,32.5416,18800.0
2011-08-31 09:40:00,35.7,36.06,35.62,36.04,17500.0,32.5507,32.8789,32.4777,32.8607,17500.0
2011-08-31 09:45:00,36.05,36.06,35.82,35.9,19800.0,32.8698,32.8789,32.6601,32.733,19800.0
2011-08-31 09:50:00,35.9,35.98,35.86,35.95,29400.0,32.733,32.806,32.6966,32.7786,29400.0
2011-08-31 09:55:00,35.95,35.95,35.65,35.65,16400.0,32.7786,32.7786,32.5051,32.5051,16400.0
2011-08-31 10:00:00,35.73,35.9,35.73,35.85,17600.0,32.578,32.733,32.578,32.6875,17600.0
2011-08-31 10:05:00,35.83,35.92,35.83,35.91,16900.0,32.6692,32.7513,32.6692,32.7422,16900.0
2011-08-31 10:10:00,35.88,35.94,35.86,35.89,20500.0,32.7148,32.7695,32.6966,32.7239,20500.0
2011-08-31 10:15:00,35.9,35.97,35.87,35.92,21100.0,32.733,32.7969,32.7057,32.7513,21100.0
2011-08-31 10:20:00,35.92,35.94,35.86,35.89,13100.0,32.7513,32.7695,32.6966,32.7239,13100.0
2011-08-31 10:25:00,35.88,35.92,35.85,35.86,15200.0,32.7148,32.7513,32.6875,32.6966,15200.0
2011-08-31 10:30:00,35.86,35.9,35.72,35.74,36800.0,32.6966,32.733,32.5689,32.5872,36800.0
2011-08-31 10:35:00,35.75,35.8,35.69,35.73,16700.0,32.5963,32.6419,32.5416,32.578,16700.0
2011-08-31 10:40:00,35.72,35.76,35.71,35.72,12500.0,32.5689,32.6054,32.5598,32.5689,12500.0
2011-08-31 10:45:00,35.72,35.82,35.71,35.8,41000.0,32.5689,32.6601,32.5598,32.6419,41000.0
2011-08-31 10:50:00,35.8,35.81,35.73,35.73,32300.0,32.6419,32.651,32.578,32.578,32300.0
2011-08-31 10:55:00,35.73,35.77,35.54,35.57,28700.0,32.578,32.6145,32.4048,32.4322,28700.0
2011-08-31 11:00:00,35.56,35.62,35.43,35.49,41900.0,32.423,32.4777,32.3045,32.3592,41900.0
2011-08-31 11:05:00,35.5,35.59,35.43,35.53,19900.0,32.3683,32.4504,32.3045,32.3957,19900.0
2011-08-31 11:10:00,35.54,35.69,35.54,35.63,10400.0,32.4048,32.5416,32.4048,32.4869,10400.0
2011-08-31 11:15:00,35.65,35.65,35.52,35.56,11400.0,32.5051,32.5051,32.3866,32.423,11400.0
2011-08-31 11:20:00,35.56,35.6,35.44,35.45,16000.0,32.423,32.4595,32.3136,32.3227,16000.0
2011-08-31 11:25:00,35.43,35.51,35.41,35.5,23900.0,32.3045,32.3775,32.2863,32.3683,23900.0
2011-08-31 11:30:00,35.5,35.5,35.41,35.48,14900.0,32.3683,32.3683,32.2863,32.3501,14900.0
2011-08-31 11:35:00,35.49,35.61,35.49,35.6,14900.0,32.3592,32.4686,32.3592,32.4595,14900.0
2011-08-31 11:40:00,35.59,35.62,35.52,35.56,27200.0,32.4504,32.4777,32.3866,32.423,27200.0
2011-08-31 11:45:00,35.57,35.6,35.5,35.59,13500.0,32.4322,32.4595,32.3683,32.4504,13500.0
2011-08-31 11:50:00,35.56,35.59,35.45,35.51,10500.0,32.423,32.4504,32.3227,32.3775,10500.0
2011-08-31 11:55:00,35.5,35.52,35.42,35.42,10900.0,32.3683,32.3866,32.2954,32.2954,10900.0
2011-08-31 12:00:00,35.41,35.5,35.41,35.5,11000.0,32.2863,32.3683,32.2863,32.3683,11000.0
2011-08-31 12:05:00,35.5,35.5,35.47,35.49,17800.0,32.3683,32.3683,32.341,32.3592,17800.0
2011-08-31 12:10:00,35.5,35.52,35.47,35.5,17600.0,32.3683,32.3866,32.341,32.3683,17600.0
2011-08-31 12:15:00,35.5,35.5,35.45,35.45,13100.0,32.3683,32.3683,32.3227,32.3227,13100.0
2011-08-31 12:20:00,35.49,35.57,35.48,35.57,17900.0,32.3592,32.4322,32.3501,32.4322,17900.0
2011-08-31 12:25:00,35.57,35.66,35.55,35.56,10900.0,32.4322,32.5142,32.4139,32.423,10900.0
2011-08-31 12:30:00,35.55,35.64,35.55,35.6,16500.0,32.4139,32.496,32.4139,32.4595,16500.0
2011-08-31 12:35:00,35.6,35.64,35.55,35.62,5900.0,32.4595,32.496,32.4139,32.4777,5900.0
2011-08-31 12:40:00,35.6,35.63,35.56,35.57,7300.0,32.4595,32.4869,32.423,32.4322,7300.0
2011-08-31 12:45:00,35.55,35.61,35.52,35.59,21900.0,32.4139,32.4686,32.3866,32.4504,21900.0
2011-08-31 12:50:00,35.6,35.63,35.56,35.59,21000.0,32.4595,32.4869,32.423,32.4504,21000.0
2011-08-31 12:55:00,35.59,35.64,35.59,35.62,6800.0,32.4504,32.496,32.4504,32.4777,6800.0
2011-08-31 13:00:00,35.62,35.64,35.56,35.57,20000.0,32.4777,32.496,32.423,32.4322,20000.0
2011-08-31 13:05:00,35.57,35.57,35.5,35.53,9300.0,32.4322,32.4322,32.3683,32.3957,9300.0
2011-08-31 13:10:00,35.53,35.62,35.53,35.57,12100.0,32.3957,32.4777,32.3957,32.4322,12100.0
2011-08-31 13:15:00,35.57,35.57,35.42,35.47,15400.0,32.4322,32.4322,32.2954,32.341,15400.0
2011-08-31 13:20:00,35.48,35.6,35.47,35.5,7100.0,32.3501,32.4595,32.341,32.3683,7100.0
2011-08-31 13:25:00,35.5,35.57,35.47,35.57,13000.0,32.3683,32.4322,32.341,32.4322,13000.0
2011-08-31 13:30:00,35.57,35.58,35.53,35.56,9200.0,32.4322,32.4413,32.3957,32.423,9200.0
2011-08-31 13:35:00,35.56,35.65,35.55,35.64,5700.0,32.423,32.5051,32.4139,32.496,5700.0
2011-08-31 13:40:00,35.66,35.76,35.65,35.7,17900.0,32.5142,32.6054,32.5051,32.5507,17900.0
2011-08-31 13:45:00,35.7,35.7,35.59,35.6,12600.0,32.5507,32.5507,32.4504,32.4595,12600.0
2011-08-31 13:50:00,35.6,35.6,35.47,35.47,30700.0,32.4595,32.4595,32.341,32.341,30700.0
2011-08-31 13:55:00,35.46,35.49,35.4,35.41,19400.0,32.3319,32.3592,32.2772,32.2863,19400.0
2011-08-31 14:00:00,35.41,35.48,35.36,35.4,17800.0,32.2863,32.3501,32.2407,32.2772,17800.0
2011-08-31 14:05:00,35.41,35.41,35.25,35.25,14900.0,32.2863,32.2863,32.1404,32.1404,14900.0
2011-08-31 14:10:00,35.24,35.3,35.14,35.16,12200.0,32.1313,32.186,32.0401,32.0583,12200.0
2011-08-31 14:15:00,35.14,35.21,35.13,35.2,6800.0,32.0401,32.1039,32.031,32.0948,6800.0
2011-08-31 14:20:00,35.19,35.28,35.19,35.26,17000.0,32.0857,32.1677,32.0857,32.1495,17000.0
2011-08-31 14:25:00,35.28,35.3,35.2,35.21,11800.0,32.1677,32.186,32.0948,32.1039,11800.0
2011-08-31 14:30:00,35.22,35.25,35.13,35.15,11500.0,32.113,32.1404,32.031,32.0492,11500.0
2011-08-31 14:35:00,35.15,35.18,35.07,35.15,11100.0,32.0492,32.0766,31.9763,32.0492,11100.0
2011-08-31 14:40:00,35.15,35.16,34.97,34.98,13800.0,32.0492,32.0583,31.8851,31.8942,13800.0
2011-08-31 14:45:00,34.96,35.11,34.96,35.1,12400.0,31.876,32.0127,31.876,32.0036,12400.0
2011-08-31 14:50:00,35.11,35.13,34.93,34.93,12400.0,32.0127,32.031,31.8486,31.8486,12400.0
2011-08-31 14:55:00,34.94,35.09,34.91,35.07,13000.0,31.8577,31.9945,31.8304,31.9763,13000.0
2011-08-31 15:00:00,35.07,35.15,34.99,35.15,29400.0,31.9763,32.0492,31.9033,32.0492,29400.0
2011-08-31 15:05:00,35.15,35.26,35.15,35.2,11500.0,32.0492,32.1495,32.0492,32.0948,11500.0
2011-08-31 15:10:00,35.2,35.2,34.99,35.02,20100.0,32.0948,32.0948,31.9033,31.9307,20100.0
2011-08-31 15:15:00,35.02,35.03,34.88,34.94,20500.0,31.9307,31.9398,31.803,31.8577,20500.0
2011-08-31 15:20:00,34.94,35.06,34.91,34.99,30900.0,31.8577,31.9671,31.8304,31.9033,30900.0
2011-08-31 15:25:00,35.0,35.01,34.94,35.0,43400.0,31.9124,31.9216,31.8577,31.9124,43400.0
2011-08-31 15:30:00,35.0,35.03,34.94,34.94,39000.0,31.9124,31.9398,31.8577,31.8577,39000.0
2011-08-31 15:35:00,34.94,35.11,34.94,35.0,48200.0,31.8577,32.0127,31.8577,31.9124,48200.0
2011-08-31 15:40:00,34.99,35.11,34.98,35.1,52500.0,31.9033,32.0127,31.8942,32.0036,52500.0
2011-08-31 15:45:00,35.11,35.23,35.09,35.2,66800.0,32.0127,32.1222,31.9945,32.0948,66800.0
2011-08-31 15:50:00,35.2,35.2,35.01,35.03,54100.0,32.0948,32.0948,31.9216,31.9398,54100.0
2011-08-31 15:55:00,35.03,35.1,34.93,35.04,102400.0,31.9398,32.0036,31.8486,31.9489,102400.0
2011-09-01 09:30:00,35.15,35.29,35.03,35.03,21000.0,32.0492,32.1769,31.9398,31.9398,21000.0
2011-09-01 09:35:00,35.03,35.38,35.03,35.11,14800.0,31.9398,32.2589,31.9398,32.0127,14800.0
2011-09-01 09:40:00,35.16,35.35,35.12,35.3,12300.0,32.0583,32.2316,32.0219,32.186,12300.0
2011-09-01 09:45:00,35.3,35.3,35.2,35.28,40700.0,32.186,32.186,32.0948,32.1677,40700.0
2011-09-01 09:50:00,35.28,35.3,35.15,35.17,11500.0,32.1677,32.186,32.0492,32.0674,11500.0
2011-09-01 09:55:00,35.16,35.27,35.16,35.26,16900.0,32.0583,32.1586,32.0583,32.1495,16900.0
2011-09-01 10:00:00,35.25,35.82,35.16,35.8,94100.0,32.1404,32.6601,32.0583,32.6419,94100.0
2011-09-01 10:05:00,35.79,35.83,35.58,35.58,50100.0,32.6327,32.6692,32.4413,32.4413,50100.0
2011-09-01 10:10:00,35.59,35.63,35.35,35.35,43800.0,32.4504,32.4869,32.2316,32.2316,43800.0
2011-09-01 10:15:00,35.35,35.66,35.35,35.66,40500.0,32.2316,32.5142,32.2316,32.5142,40500.0
2011-09-01 10:20:00,35.66,35.78,35.57,35.65,19800.0,32.5142,32.6236,32.4322,32.5051,19800.0
2011-09-01 10:25:00,35.65,35.66,35.48,35.57,20900.0,32.5051,32.5142,32.3501,32.4322,20900.0
2011-09-01 10:30:00,35.56,35.58,35.36,35.39,16900.0,32.423,32.4413,32.2407,32.268,16900.0
2011-09-01 10:35:00,35.39,35.5,35.36,35.48,12900.0,32.268,32.3683,32.2407,32.3501,12900.0
2011-09-01 10:40:00,35.48,35.56,35.46,35.54,27800.0,32.3501,32.423,32.3319,32.4048,27800.0
2011-09-01 10:45:00,35.54,35.54,35.36,35.4,13600.0,32.4048,32.4048,32.2407,32.2772,13600.0
2011-09-01 10:50:00,35.39,35.54,35.37,35.44,12000.0,32.268,32.4048,32.2498,32.3136,12000.0
2011-09-01 10:55:00,35.44,35.44,35.35,35.39,27700.0,32.3136,32.3136,32.2316,32.268,27700.0
2011-09-01 11:00:00,35.39,35.51,35.35,35.45,28400.0,32.268,32.3775,32.2316,32.3227,28400.0
2011-09-01 11:05:00,35.47,35.48,35.35,35.36,30000.0,32.341,32.3501,32.2316,32.2407,30000.0
2011-09-01 11:10:00,35.37,35.41,35.35,35.35,27000.0,32.2498,32.2863,32.2316,32.2316,27000.0
2011-09-01 11:15:00,35.36,35.51,35.36,35.48,15700.0,32.2407,32.3775,32.2407,32.3501,15700.0
2011-09-01 11:20:00,35.5,35.5,35.37,35.44,14800.0,32.3683,32.3683,32.2498,32.3136,14800.0
2011-09-01 11:25:00,35.47,35.6,35.42,35.57,18900.0,32.341,32.4595,32.2954,32.4322,18900.0
2011-09-01 11:30:00,35.55,35.57,35.36,35.39,36800.0,32.4139,32.4322,32.2407,32.268,36800.0
2011-09-01 11:35:00,35.39,35.42,35.35,35.4,16500.0,32.268,32.2954,32.2316,32.2772,16500.0
2011-09-01 11:40:00,35.42,35.45,35.36,35.41,24400.0,32.2954,32.3227,32.2407,32.2863,24400.0
2011-09-01 11:45:00,35.42,35.46,35.39,35.43,37900.0,32.2954,32.3319,32.268,32.3045,37900.0
2011-09-01 11:50:00,35.43,35.5,35.36,35.47,16300.0,32.3045,32.3683,32.2407,32.341,16300.0
2011-09-01 11:55:00,35.46,35.52,35.44,35.47,10200.0,32.3319,32.3866,32.3136,32.341,10200.0
2011-09-01 12:00:00,35.49,35.51,35.4,35.41,12700.0,32.3592,32.3775,32.2772,32.2863,12700.0
2011-09-01 12:05:00,35.41,35.44,35.38,35.43,9400.0,32.2863,32.3136,32.2589,32.3045,9400.0
2011-09-01 12:10:00,35.43,35.43,35.36,35.37,7600.0,32.3045,32.3045,32.2407,32.2498,7600.0
2011-09-01 12:15:00,35.37,35.44,35.35,35.41,48200.0,32.2498,32.3136,32.2316,32.2863,48200.0
2011-09-01 12:20:00,35.41,35.46,35.38,35.45,9700.0,32.2863,32.3319,32.2589,32.3227,9700.0
2011-09-01 12:25:00,35.45,35.49,35.39,35.49,15500.0,32.3227,32.3592,32.268,32.3592,15500.0
2011-09-01 12:30:00,35.49,35.56,35.47,35.5,14300.0,32.3592,32.423,32.341,32.3683,14300.0
2011-09-01 12:35:00,35.5,35.54,35.46,35.47,26700.0,32.3683,32.4048,32.3319,32.341,26700.0
2011-09-01 12:40:00,35.47,35.52,35.42,35.42,7800.0,32.341,32.3866,32.2954,32.2954,7800.0
2011-09-01 12:45:00,35.43,35.46,35.37,35.38,10600.0,32.3045,32.3319,32.2498,32.2589,10600.0
2011-09-01 12:50:00,35.4,35.41,35.35,35.36,42800.0,32.2772,32.2863,32.2316,32.2407,42800.0
2011-09-01 12:55:00,35.36,35.4,35.35,35.35,19100.0,32.2407,32.2772,32.2316,32.2316,19100.0
2011-09-01 13:00:00,35.35,35.38,35.35,35.36,34000.0,32.2316,32.2589,32.2316,32.2407,34000.0
2011-09-01 13:05:00,35.36,35.36,35.35,35.35,36100.0,32.2407,32.2407,32.2316,32.2316,36100.0
2011-09-01 13:10:00,35.35,35.39,35.35,35.36,45100.0,32.2316,32.268,32.2316,32.2407,45100.0
2011-09-01 13:15:00,35.36,35.38,35.35,35.35,25400.0,32.2407,32.2589,32.2316,32.2316,25400.0
2011-09-01 13:20:00,35.37,35.39,35.14,35.21,46800.0,32.2498,32.268,32.0401,32.1039,46800.0
2011-09-01 13:25:00,35.2,35.33,35.2,35.23,19200.0,32.0948,32.2133,32.0948,32.1222,19200.0
2011-09-01 13:30:00,35.23,35.24,35.06,35.13,17400.0,32.1222,32.1313,31.9671,32.031,17400.0
2011-09-01 13:35:00,35.14,35.15,34.97,35.13,16700.0,32.0401,32.0492,31.8851,32.031,16700.0
2011-09-01 13:40:00,35.13,35.13,34.94,35.01,14100.0,32.031,32.031,31.8577,31.9216,14100.0
2011-09-01 13:45:00,35.01,35.01,34.91,34.95,15500.0,31.9216,31.9216,31.8304,31.8669,15500.0
2011-09-01 13:50:00,34.94,34.94,34.76,34.81,25300.0,31.8577,31.8577,31.6936,31.7392,25300.0
2011-09-01 13:55:00,34.81,34.82,34.68,34.68,19300.0,31.7392,31.7483,31.6207,31.6207,19300.0
2011-09-01 14:00:00,34.69,34.74,34.59,34.62,29700.0,31.6298,31.6754,31.5386,31.566,29700.0
2011-09-01 14:05:00,34.65,34.69,34.55,34.64,15200.0,31.5933,31.6298,31.5021,31.5842,15200.0
2011-09-01 14:10:00,34.64,34.69,34.55,34.65,19700.0,31.5842,31.6298,31.5021,31.5933,19700.0
2011-09-01 14:15:00,34.65,34.68,34.58,34.61,25800.0,31.5933,31.6207,31.5295,31.5568,25800.0
2011-09-01 14:20:00,34.6,34.66,34.55,34.6,24400.0,31.5477,31.6024,31.5021,31.5477,24400.0
2011-09-01 14:25:00,34.6,34.66,34.6,34.65,10900.0,31.5477,31.6024,31.5477,31.5933,10900.0
2011-09-01 14:30:00,34.66,34.71,34.64,34.68,21200.0,31.6024,31.648,31.5842,31.6207,21200.0
2011-09-01 14:35:00,34.67,34.79,34.67,34.79,8100.0,31.6116,31.721,31.6116,31.721,8100.0
2011-09-01 14:40:00,34.79,34.82,34.75,34.75,8200.0,31.721,31.7483,31.6845,31.6845,8200.0
2011-09-01 14:45:00,34.76,34.76,34.68,34.73,15800.0,31.6936,31.6936,31.6207,31.6663,15800.0
2011-09-01 14:50:00,34.73,34.73,34.62,34.64,13100.0,31.6663,31.6663,31.566,31.5842,13100.0
2011-09-01 14:55:00,34.64,34.65,34.59,34.61,16500.0,31.5842,31.5933,31.5386,31.5568,16500.0
2011-09-01 15:00:00,34.61,34.62,34.52,34.54,12700.0,31.5568,31.566,31.4748,31.493,12700.0
2011-09-01 15:05:00,34.55,34.61,34.48,34.52,18900.0,31.5021,31.5568,31.4383,31.4748,18900.0
2011-09-01 15:10:00,34.53,34.55,34.48,34.51,23700.0,31.4839,31.5021,31.4383,31.4657,23700.0
2011-09-01 15:15:00,34.5,34.53,34.48,34.5,14000.0,31.4565,31.4839,31.4383,31.4565,14000.0
2011-09-01 15:20:00,34.51,34.61,34.45,34.61,15500.0,31.4657,31.5568,31.411,31.5568,15500.0
2011-09-01 15:25:00,34.61,34.64,34.52,34.53,20600.0,31.5568,31.5842,31.4748,31.4839,20600.0
2011-09-01 15:30:00,34.55,34.55,34.41,34.41,30100.0,31.5021,31.5021,31.3745,31.3745,30100.0
2011-09-01 15:35:00,34.42,34.47,34.32,34.37,40000.0,31.3836,31.4292,31.2924,31.338,40000.0
2011-09-01 15:40:00,34.36,34.36,34.22,34.29,34700.0,31.3289,31.3289,31.2012,31.2651,34700.0
2011-09-01 15:45:00,34.29,34.4,34.26,34.34,40600.0,31.2651,31.3654,31.2377,31.3107,40600.0
2011-09-01 15:50:00,34.34,34.36,34.16,34.23,46800.0,31.3107,31.3289,31.1465,31.2104,46800.0
2011-09-01 15:55:00,34.23,34.29,34.17,34.22,97300.0,31.2104,31.2651,31.1557,31.2012,97300.0
2011-09-02 09:30:00,34.32,34.32,33.31,33.43,14700.0,31.2924,31.2924,30.3715,30.4809,14700.0
2011-09-02 09:35:00,33.44,33.5,32.87,32.87,31500.0,30.4901,30.5448,29.9703,29.9703,31500.0
2011-09-02 09:40:00,32.87,32.88,32.62,32.65,34200.0,29.9703,29.9795,29.7424,29.7697,34200.0
2011-09-02 09:45:00,32.63,32.72,32.57,32.72,28100.0,29.7515,29.8336,29.6968,29.8336,28100.0
2011-09-02 09:50:00,32.72,32.85,32.66,32.69,40400.0,29.8336,29.9521,29.7789,29.8062,40400.0
2011-09-02 09:55:00,32.68,32.79,32.52,32.79,31600.0,29.7971,29.8974,29.6512,29.8974,31600.0
2011-09-02 10:00:00,32.78,33.01,32.77,32.86,40800.0,29.8883,30.098,29.8792,29.9612,40800.0
2011-09-02 10:05:00,32.86,33.15,32.84,33.05,29200.0,29.9612,30.2256,29.943,30.1345,29200.0
2011-09-02 10:10:00,33.06,33.07,32.91,33.0,25500.0,30.1436,30.1527,30.0068,30.0889,25500.0
2011-09-02 10:15:00,33.01,33.03,32.9,33.01,17600.0,30.098,30.1162,29.9977,30.098,17600.0
2011-09-02 10:20:00,32.98,32.98,32.82,32.84,15000.0,30.0706,30.0706,29.9248,29.943,15000.0
2011-09-02 10:25:00,32.85,33.04,32.84,32.88,16400.0,29.9521,30.1253,29.943,29.9795,16400.0
2011-09-02 10:30:00,32.84,32.89,32.71,32.78,16100.0,29.943,29.9886,29.8245,29.8883,16100.0
2011-09-02 10:35:00,32.83,32.84,32.68,32.7,9500.0,29.9339,29.943,29.7971,29.8153,9500.0
2011-09-02 10:40:00,32.75,32.85,32.67,32.69,11500.0,29.8609,29.9521,29.788,29.8062,11500.0
2011-09-02 10:45:00,32.71,32.73,32.63,32.73,19900.0,29.8245,29.8427,29.7515,29.8427,19900.0
2011-09-02 10:50:00,32.74,32.78,32.62,32.62,29400.0,29.8518,29.8883,29.7424,29.7424,29400.0
2011-09-02 10:55:00,32.6,32.69,32.59,32.69,28100.0,29.7242,29.8062,29.715,29.8062,28100.0
2011-09-02 11:00:00,32.68,32.71,32.58,32.62,17900.0,29.7971,29.8245,29.7059,29.7424,17900.0
2011-09-02 11:05:00,32.63,32.73,32.59,32.61,11500.0,29.7515,29.8427,29.715,29.7333,11500.0
2011-09-02 11:10:00,32.62,32.81,32.62,32.75,16300.0,29.7424,29.9156,29.7424,29.8609,16300.0
2011-09-02 11:15:00,32.74,32.8,32.66,32.78,15500.0,29.8518,29.9065,29.7789,29.8883,15500.0
2011-09-02 11:20:00,32.77,32.86,32.77,32.82,19900.0,29.8792,29.9612,29.8792,29.9248,19900.0
2011-09-02 11:25:00,32.81,32.86,32.75,32.82,19100.0,29.9156,29.9612,29.8609,29.9248,19100.0
2011-09-02 11:30:00,32.81,32.86,32.76,32.82,11200.0,29.9156,29.9612,29.87,29.9248,11200.0
2011-09-02 11:35:00,32.83,32.97,32.79,32.97,20500.0,29.9339,30.0615,29.8974,30.0615,20500.0
2011-09-02 11:40:00,32.97,33.05,32.94,33.01,17200.0,30.0615,30.1345,30.0342,30.098,17200.0
2011-09-02 11:45:00,33.02,33.07,32.96,32.97,15700.0,30.1071,30.1527,30.0524,30.0615,15700.0
2011-09-02 11:50:00,32.95,33.06,32.93,33.01,14300.0,30.0433,30.1436,30.025,30.098,14300.0
2011-09-02 11:55:00,33.03,33.03,32.94,32.97,12900.0,30.1162,30.1162,30.0342,30.0615,12900.0
2011-09-02 12:00:00,32.97,33.11,32.97,33.04,24100.0,30.0615,30.1892,30.0615,30.1253,24100.0
2011-09-02 12:05:00,33.04,33.16,33.04,33.06,11100.0,30.1253,30.2348,30.1253,30.1436,11100.0
2011-09-02 12:10:00,33.07,33.15,33.04,33.14,6300.0,30.1527,30.2256,30.1253,30.2165,6300.0
2011-09-02 12:15:00,33.14,33.14,33.05,33.07,7500.0,30.2165,30.2165,30.1345,30.1527,7500.0
2011-09-02 12:20:00,33.09,33.16,33.04,33.04,9400.0,30.1709,30.2348,30.1253,30.1253,9400.0
2011-09-02 12:25:00,33.03,33.11,33.0,33.11,32400.0,30.1162,30.1892,30.0889,30.1892,32400.0
2011-09-02 12:30:00,33.11,33.16,33.09,33.16,14400.0,30.1892,30.2348,30.1709,30.2348,14400.0
2011-09-02 12:35:00,33.16,33.19,33.15,33.19,5700.0,30.2348,30.2621,30.2256,30.2621,5700.0
2011-09-02 12:40:00,33.19,33.19,33.11,33.16,4700.0,30.2621,30.2621,30.1892,30.2348,4700.0
2011-09-02 12:45:00,33.15,33.18,33.11,33.16,8500.0,30.2256,30.253,30.1892,30.2348,8500.0
2011-09-02 12:50:00,33.16,33.16,33.09,33.11,8300.0,30.2348,30.2348,30.1709,30.1892,8300.0
2011-09-02 12:55:00,33.11,33.2,33.1,33.17,21300.0,30.1892,30.2712,30.1801,30.2439,21300.0
2011-09-02 13:00:00,33.18,33.22,33.15,33.16,19600.0,30.253,30.2895,30.2256,30.2348,19600.0
2011-09-02 13:05:00,33.15,33.21,33.14,33.15,24500.0,30.2256,30.2803,30.2165,30.2256,24500.0
2011-09-02 13:10:00,33.15,33.18,33.13,33.16,19000.0,30.2256,30.253,30.2074,30.2348,19000.0
2011-09-02 13:15:00,33.15,33.19,33.01,33.01,16500.0,30.2256,30.2621,30.098,30.098,16500.0
2011-09-02 13:20:00,33.01,33.09,33.01,33.05,9000.0,30.098,30.1709,30.098,30.1345,9000.0
2011-09-02 13:25:00,33.04,33.06,32.99,33.0,6700.0,30.1253,30.1436,30.0798,30.0889,6700.0
2011-09-02 13:30:00,33.0,33.09,32.99,33.05,13100.0,30.0889,30.1709,30.0798,30.1345,13100.0
2011-09-02 13:35:00,33.03,33.03,32.91,32.93,8700.0,30.1162,30.1162,30.0068,30.025,8700.0
2011-09-02 13:40:00,32.93,32.98,32.85,32.85,13200.0,30.025,30.0706,29.9521,29.9521,13200.0
2011-09-02 13:45:00,32.85,32.98,32.85,32.98,6900.0,29.9521,30.0706,29.9521,30.0706,6900.0
2011-09-02 13:50:00,32.98,33.02,32.92,32.92,12500.0,30.0706,30.1071,30.0159,30.0159,12500.0
2011-09-02 13:55:00,32.94,32.98,32.94,32.94,8500.0,30.0342,30.0706,30.0342,30.0342,8500.0
2011-09-02 14:00:00,32.93,32.95,32.88,32.92,11500.0,30.025,30.0433,29.9795,30.0159,11500.0
2011-09-02 14:05:00,32.93,32.95,32.83,32.84,11200.0,30.025,30.0433,29.9339,29.943,11200.0
2011-09-02 14:10:00,32.85,32.93,32.7,32.72,35900.0,29.9521,30.025,29.8153,29.8336,35900.0
2011-09-02 14:15:00,32.71,32.71,32.59,32.61,47300.0,29.8245,29.8245,29.715,29.7333,47300.0
2011-09-02 14:20:00,32.62,32.63,32.59,32.61,20400.0,29.7424,29.7515,29.715,29.7333,20400.0
2011-09-02 14:25:00,32.61,32.61,32.52,32.55,24800.0,29.7333,29.7333,29.6512,29.6786,24800.0
2011-09-02 14:30:00,32.54,32.55,32.4,32.44,36000.0,29.6695,29.6786,29.5418,29.5783,36000.0
2011-09-02 14:35:00,32.44,32.52,32.43,32.5,18700.0,29.5783,29.6512,29.5692,29.633,18700.0
2011-09-02 14:40:00,32.51,32.59,32.49,32.53,15800.0,29.6421,29.715,29.6239,29.6603,15800.0
2011-09-02 14:45:00,32.54,32.54,32.42,32.42,15700.0,29.6695,29.6695,29.56,29.56,15700.0
2011-09-02 14:50:00,32.43,32.54,32.43,32.51,16700.0,29.5692,29.6695,29.5692,29.6421,16700.0
2011-09-02 14:55:00,32.5,32.53,32.45,32.48,17900.0,29.633,29.6603,29.5874,29.6147,17900.0
2011-09-02 15:00:00,32.5,32.53,32.45,32.46,18900.0,29.633,29.6603,29.5874,29.5965,18900.0
2011-09-02 15:05:00,32.46,32.52,32.45,32.5,19500.0,29.5965,29.6512,29.5874,29.633,19500.0
2011-09-02 15:10:00,32.49,32.5,32.44,32.48,21100.0,29.6239,29.633,29.5783,29.6147,21100.0
2011-09-02 15:15:00,32.5,32.54,32.43,32.53,33100.0,29.633,29.6695,29.5692,29.6603,33100.0
2011-09-02 15:20:00,32.52,32.59,32.52,32.55,44300.0,29.6512,29.715,29.6512,29.6786,44300.0
2011-09-02 15:25:00,32.55,32.58,32.51,32.51,37200.0,29.6786,29.7059,29.6421,29.6421,37200.0
2011-09-02 15:30:00,32.52,32.63,32.48,32.62,53300.0,29.6512,29.7515,29.6147,29.7424,53300.0
2011-09-02 15:35:00,32.62,32.65,32.5,32.61,45700.0,29.7424,29.7697,29.633,29.7333,45700.0
2011-09-02 15:40:00,32.61,32.66,32.54,32.56,33300.0,29.7333,29.7789,29.6695,29.6877,33300.0
2011-09-02 15:45:00,32.56,32.59,32.46,32.47,29900.0,29.6877,29.715,29.5965,29.6056,29900.0
2011-09-02 15:50:00,32.47,32.52,32.45,32.52,47300.0,29.6056,29.6512,29.5874,29.6512,47300.0
2011-09-02 15:55:00,32.52,32.56,32.39,32.45,112300.0,29.6512,29.6877,29.5327,29.5874,112300.0
2011-09-06 09:30:00,30.68,32.03,30.68,31.89,42700.0,27.9735,29.2044,27.9735,29.0768,42700.0
2011-09-06 09:35:00,31.85,31.97,31.71,31.86,37100.0,29.0403,29.1497,28.9127,29.0494,37100.0
2011-09-06 09:40:00,31.84,31.94,31.75,31.94,26400.0,29.0312,29.1224,28.9491,29.1224,26400.0
2011-09-06 09:45:00,31.94,31.94,31.79,31.82,16200.0,29.1224,29.1224,28.9856,29.013,16200.0
2011-09-06 09:50:00,31.8,31.97,31.79,31.91,15900.0,28.9947,29.1497,28.9856,29.095,15900.0
2011-09-06 09:55:00,31.89,31.94,31.83,31.87,13800.0,29.0768,29.1224,29.0221,29.0586,13800.0
2011-09-06 10:00:00,31.87,32.06,31.82,32.06,67600.0,29.0586,29.2318,29.013,29.2318,67600.0
2011-09-06 10:05:00,32.04,32.04,31.75,31.84,23500.0,29.2136,29.2136,28.9491,29.0312,23500.0
2011-09-06 10:10:00,31.85,31.85,31.51,31.55,25700.0,29.0403,29.0403,28.7303,28.7668,25700.0
2011-09-06 10:15:00,31.58,31.63,31.51,31.51,16800.0,28.7941,28.8397,28.7303,28.7303,16800.0
2011-09-06 10:20:00,31.52,31.62,31.46,31.52,19300.0,28.7394,28.8306,28.6847,28.7394,19300.0
2011-09-06 10:25:00,31.54,31.59,31.47,31.47,11000.0,28.7577,28.8033,28.6938,28.6938,11000.0
2011-09-06 10:30:00,31.49,31.54,31.42,31.44,21100.0,28.7121,28.7577,28.6483,28.6665,21100.0
2011-09-06 10:35:00,31.45,31.54,31.4,31.42,16400.0,28.6756,28.7577,28.63,28.6483,16400.0
2011-09-06 10:40:00,31.43,31.66,31.43,31.65,29300.0,28.6574,28.8671,28.6574,28.858,29300.0
2011-09-06 10:45:00,31.64,31.64,31.51,31.61,14700.0,28.8488,28.8488,28.7303,28.8215,14700.0
2011-09-06 10:50:00,31.62,31.81,31.61,31.78,24800.0,28.8306,29.0038,28.8215,28.9765,24800.0
2011-09-06 10:55:00,31.78,31.84,31.7,31.8,15400.0,28.9765,29.0312,28.9036,28.9947,15400.0
2011-09-06 11:00:00,31.78,31.79,31.72,31.75,25100.0,28.9765,28.9856,28.9218,28.9491,25100.0
2011-09-06 11:05:00,31.75,31.86,31.74,31.83,27400.0,28.9491,29.0494,28.94,29.0221,27400.0
2011-09-06 11:10:00,31.85,31.98,31.81,31.95,26800.0,29.0403,29.1589,29.0038,29.1315,26800.0
2011-09-06 11:15:00,31.95,32.05,31.95,32.02,29700.0,29.1315,29.2227,29.1315,29.1953,29700.0
2011-09-06 11:20:00,32.01,32.07,31.99,32.01,19000.0,29.1862,29.2409,29.168,29.1862,19000.0
2011-09-06 11:25:00,32.01,32.07,31.96,32.03,20900.0,29.1862,29.2409,29.1406,29.2044,20900.0
2011-09-06 11:30:00,32.04,32.18,32.0,32.09,31400.0,29.2136,29.3412,29.1771,29.2591,31400.0
2011-09-06 11:35:00,32.07,32.16,32.05,32.08,9400.0,29.2409,29.323,29.2227,29.25,9400.0
2011-09-06 11:40:00,32.08,32.1,32.01,32.08,10000.0,29.25,29.2683,29.1862,29.25,10000.0
2011-09-06 11:45:00,32.06,32.1,31.99,32.05,19600.0,29.2318,29.2683,29.168,29.2227,19600.0
2011-09-06 11:50:00,32.04,32.17,32.04,32.13,15400.0,29.2136,29.3321,29.2136,29.2956,15400.0
2011-09-06 11:55:00,32.14,32.22,32.14,32.16,16700.0,29.3047,29.3777,29.3047,29.323,16700.0
2011-09-06 12:00:00,32.14,32.25,32.14,32.2,17100.0,29.3047,29.405,29.3047,29.3594,17100.0
2011-09-06 12:05:00,32.21,32.33,32.2,32.22,12400.0,29.3686,29.478,29.3594,29.3777,12400.0
2011-09-06 12:10:00,32.24,32.29,32.2,32.24,11300.0,29.3959,29.4415,29.3594,29.3959,11300.0
2011-09-06 12:15:00,32.24,32.44,32.24,32.41,23500.0,29.3959,29.5783,29.3959,29.5509,23500.0
2011-09-06 12:20:00,32.42,32.7,32.42,32.62,39000.0,29.56,29.8153,29.56,29.7424,39000.0
2011-09-06 12:25:00,32.62,32.64,32.51,32.58,16300.0,29.7424,29.7606,29.6421,29.7059,16300.0
2011-09-06 12:30:00,32.58,32.59,32.43,32.53,18400.0,29.7059,29.715,29.5692,29.6603,18400.0
2011-09-06 12:35:00,32.53,32.57,32.39,32.44,34300.0,29.6603,29.6968,29.5327,29.5783,34300.0
2011-09-06 12:40:00,32.44,32.44,32.32,32.42,18100.0,29.5783,29.5783,29.4689,29.56,18100.0
2011-09-06 12:45:00,32.43,32.5,32.41,32.43,11000.0,29.5692,29.633,29.5509,29.5692,11000.0
2011-09-06 12:50:00,32.41,32.61,32.41,32.6,17900.0,29.5509,29.7333,29.5509,29.7242,17900.0
2011-09-06 12:55:00,32.6,32.79,32.55,32.79,21700.0,29.7242,29.8974,29.6786,29.8974,21700.0
2011-09-06 13:00:00,32.78,32.81,32.7,32.81,19600.0,29.8883,29.9156,29.8153,29.9156,19600.0
2011-09-06 13:05:00,32.82,33.21,32.82,33.19,57200.0,29.9248,30.2803,29.9248,30.2621,57200.0
2011-09-06 13:10:00,33.18,33.39,33.17,33.33,54400.0,30.253,30.4445,30.2439,30.3898,54400.0
2011-09-06 13:15:00,33.32,33.32,33.15,33.22,23100.0,30.3806,30.3806,30.2256,30.2895,23100.0
2011-09-06 13:20:00,33.24,33.24,33.17,33.21,15200.0,30.3077,30.3077,30.2439,30.2803,15200.0
2011-09-06 13:25:00,33.22,33.24,33.1,33.11,19800.0,30.2895,30.3077,30.1801,30.1892,19800.0
2011-09-06 13:30:00,33.07,33.15,32.95,32.97,15400.0,30.1527,30.2256,30.0433,30.0615,15400.0
2011-09-06 13:35:00,32.97,33.11,32.9,33.11,18300.0,30.0615,30.1892,29.9977,30.1892,18300.0
2011-09-06 13:40:00,33.12,33.23,33.08,33.2,23900.0,30.1983,30.2986,30.1618,30.2712,23900.0
2011-09-06 13:45:00,33.21,33.5,33.15,33.5,31700.0,30.2803,30.5448,30.2256,30.5448,31700.0
2011-09-06 13:50:00,33.51,33.61,33.47,33.6,51200.0,30.5539,30.6451,30.5174,30.6359,51200.0
2011-09-06 13:55:00,33.59,34.08,33.59,33.97,70700.0,30.6268,31.0736,30.6268,30.9733,70700.0
2011-09-06 14:00:00,33.97,34.2,33.92,33.93,55800.0,30.9733,31.183,30.9277,30.9368,55800.0
2011-09-06 14:05:00,33.94,34.36,33.92,34.32,55100.0,30.9459,31.3289,30.9277,31.2924,55100.0
2011-09-06 14:10:00,34.33,34.35,34.25,34.33,56300.0,31.3015,31.3198,31.2286,31.3015,56300.0
2011-09-06 14:15:00,34.33,35.12,34.32,35.06,103500.0,31.3015,32.0219,31.2924,31.9671,103500.0
2011-09-06 14:20:00,35.05,35.79,34.86,35.75,148100.0,31.958,32.6327,31.7848,32.5963,148100.0
2011-09-06 14:25:00,35.75,36.7,35.75,36.36,352200.0,32.5963,33.4625,32.5963,33.1525,352200.0
2011-09-06 14:30:00,36.37,36.64,35.45,35.48,266400.0,33.1616,33.4078,32.3227,32.3501,266400.0
2011-09-06 14:35:00,35.47,35.49,34.76,34.81,177400.0,32.341,32.3592,31.6936,31.7392,177400.0
2011-09-06 14:40:00,34.85,34.94,34.27,34.4,152500.0,31.7757,31.8577,31.2468,31.3654,152500.0
2011-09-06 14:45:00,34.4,34.42,34.07,34.29,102900.0,31.3654,31.3836,31.0645,31.2651,102900.0
2011-09-06 14:50:00,34.33,34.6,34.13,34.18,86400.0,31.3015,31.5477,31.1192,31.1648,86400.0
2011-09-06 14:55:00,34.19,34.19,33.98,34.15,89700.0,31.1739,31.1739,30.9824,31.1374,89700.0
2011-09-06 15:00:00,34.15,34.42,34.15,34.28,48200.0,31.1374,31.3836,31.1374,31.256,48200.0
2011-09-06 15:05:00,34.29,34.47,34.27,34.43,46300.0,31.2651,31.4292,31.2468,31.3927,46300.0
2011-09-06 15:10:00,34.43,34.44,34.22,34.29,52900.0,31.3927,31.4018,31.2012,31.2651,52900.0
2011-09-06 15:15:00,34.26,34.37,34.11,34.36,72600.0,31.2377,31.338,31.101,31.3289,72600.0
2011-09-06 15:20:00,34.36,34.57,34.3,34.34,52600.0,31.3289,31.5204,31.2742,31.3107,52600.0
2011-09-06 15:25:00,34.31,34.48,34.24,34.24,39100.0,31.2833,31.4383,31.2195,31.2195,39100.0
2011-09-06 15:30:00,34.24,34.33,34.19,34.25,53600.0,31.2195,31.3015,31.1739,31.2286,53600.0
2011-09-06 15:35:00,34.24,34.46,34.24,34.39,41200.0,31.2195,31.4201,31.2195,31.3563,41200.0
2011-09-06 15:40:00,34.38,34.65,34.34,34.63,83600.0,31.3471,31.5933,31.3107,31.5751,83600.0
2011-09-06 15:45:00,34.63,34.96,34.61,34.92,231800.0,31.5751,31.876,31.5568,31.8395,231800.0
2011-09-06 15:50:00,34.92,35.02,34.83,34.91,248100.0,31.8395,31.9307,31.7574,31.8304,248100.0
2011-09-06 15:55:00,34.92,35.08,34.85,34.89,347000.0,31.8395,31.9854,31.7757,31.8121,347000.0
2011-09-07 09:30:00,35.29,35.3,34.6,34.77,71000.0,32.1769,32.186,31.5477,31.7027,71000.0
2011-09-07 09:35:00,34.74,34.99,34.44,34.45,43100.0,31.6754,31.9033,31.4018,31.411,43100.0
2011-09-07 09:40:00,34.43,34.58,34.34,34.57,62900.0,31.3927,31.5295,31.3107,31.5204,62900.0
2011-09-07 09:45:00,34.56,34.95,34.52,34.95,60300.0,31.5113,31.8669,31.4748,31.8669,60300.0
2011-09-07 09:50:00,34.97,35.09,34.87,35.04,78300.0,31.8851,31.9945,31.7939,31.9489,78300.0
2011-09-07 09:55:00,35.03,35.05,34.86,34.9,49400.0,31.9398,31.958,31.7848,31.8213,49400.0
2011-09-07 10:00:00,34.89,35.33,34.88,35.24,102300.0,31.8121,32.2133,31.803,32.1313,102300.0
2011-09-07 10:05:00,35.24,35.24,35.03,35.04,40800.0,32.1313,32.1313,31.9398,31.9489,40800.0
2011-09-07 10:10:00,35.03,35.15,34.99,35.14,22000.0,31.9398,32.0492,31.9033,32.0401,22000.0
2011-09-07 10:15:00,35.18,35.23,35.07,35.18,35200.0,32.0766,32.1222,31.9763,32.0766,35200.0
2011-09-07 10:20:00,35.2,35.2,35.0,35.05,28000.0,32.0948,32.0948,31.9124,31.958,28000.0
2011-09-07 10:25:00,35.05,35.05,34.75,34.94,69800.0,31.958,31.958,31.6845,31.8577,69800.0
2011-09-07 10:30:00,34.94,35.0,34.82,34.83,42100.0,31.8577,31.9124,31.7483,31.7574,42100.0
2011-09-07 10:35:00,34.84,35.1,34.84,34.87,40200.0,31.7666,32.0036,31.7666,31.7939,40200.0
2011-09-07 10:40:00,34.88,35.16,34.88,35.15,39700.0,31.803,32.0583,31.803,32.0492,39700.0
2011-09-07 10:45:00,35.16,35.16,35.07,35.09,57900.0,32.0583,32.0583,31.9763,31.9945,57900.0
2011-09-07 10:50:00,35.09,35.14,35.08,35.09,32200.0,31.9945,32.0401,31.9854,31.9945,32200.0
2011-09-07 10:55:00,35.09,35.12,35.01,35.11,24400.0,31.9945,32.0219,31.9216,32.0127,24400.0
2011-09-07 11:00:00,35.11,35.18,35.06,35.13,21100.0,32.0127,32.0766,31.9671,32.031,21100.0
2011-09-07 11:05:00,35.14,35.26,35.13,35.2,36500.0,32.0401,32.1495,32.031,32.0948,36500.0
2011-09-07 11:10:00,35.19,35.26,35.17,35.23,34200.0,32.0857,32.1495,32.0674,32.1222,34200.0
2011-09-07 11:15:00,35.23,35.26,35.13,35.13,34500.0,32.1222,32.1495,32.031,32.031,34500.0
2011-09-07 11:20:00,35.11,35.23,35.07,35.18,28700.0,32.0127,32.1222,31.9763,32.0766,28700.0
2011-09-07 11:25:00,35.18,35.22,35.11,35.13,31600.0,32.0766,32.113,32.0127,32.031,31600.0
2011-09-07 11:30:00,35.14,35.23,35.11,35.2,33100.0,32.0401,32.1222,32.0127,32.0948,33100.0
2011-09-07 11:35:00,35.21,35.24,35.15,35.17,41800.0,32.1039,32.1313,32.0492,32.0674,41800.0
2011-09-07 11:40:00,35.18,35.2,35.14,35.2,29700.0,32.0766,32.0948,32.0401,32.0948,29700.0
2011-09-07 11:45:00,35.19,35.23,35.19,35.22,17800.0,32.0857,32.1222,32.0857,32.113,17800.0
2011-09-07 11:50:00,35.22,35.22,35.09,35.13,24000.0,32.113,32.113,31.9945,32.031,24000.0
2011-09-07 11:55:00,35.12,35.14,35.02,35.02,29200.0,32.0219,32.0401,31.9307,31.9307,29200.0
2011-09-07 12:00:00,35.03,35.03,34.93,34.93,23600.0,31.9398,31.9398,31.8486,31.8486,23600.0
2011-09-07 12:05:00,34.93,34.97,34.92,34.96,25200.0,31.8486,31.8851,31.8395,31.876,25200.0
2011-09-07 12:10:00,34.97,35.09,34.97,35.09,19000.0,31.8851,31.9945,31.8851,31.9945,19000.0
2011-09-07 12:15:00,35.09,35.09,35.02,35.03,23800.0,31.9945,31.9945,31.9307,31.9398,23800.0
2011-09-07 12:20:00,35.03,35.03,34.89,35.0,23600.0,31.9398,31.9398,31.8121,31.9124,23600.0
2011-09-07 12:25:00,35.0,35.05,34.98,35.03,20500.0,31.9124,31.958,31.8942,31.9398,20500.0
2011-09-07 12:30:00,35.04,35.16,35.04,35.09,32500.0,31.9489,32.0583,31.9489,31.9945,32500.0
2011-09-07 12:35:00,35.1,35.22,35.07,35.15,24900.0,32.0036,32.113,31.9763,32.0492,24900.0
2011-09-07 12:40:00,35.16,35.2,35.08,35.16,22300.0,32.0583,32.0948,31.9854,32.0583,22300.0
2011-09-07 12:45:00,35.16,35.25,35.13,35.17,17900.0,32.0583,32.1404,32.031,32.0674,17900.0
2011-09-07 12:50:00,35.16,35.2,35.14,35.18,18000.0,32.0583,32.0948,32.0401,32.0766,18000.0
2011-09-07 12:55:00,35.18,35.2,35.11,35.12,21700.0,32.0766,32.0948,32.0127,32.0219,21700.0
2011-09-07 13:00:00,35.14,35.16,35.1,35.15,14100.0,32.0401,32.0583,32.0036,32.0492,14100.0
2011-09-07 13:05:00,35.16,35.19,35.09,35.09,46400.0,32.0583,32.0857,31.9945,31.9945,46400.0
2011-09-07 13:10:00,35.1,35.2,35.1,35.2,11500.0,32.0036,32.0948,32.0036,32.0948,11500.0
2011-09-07 13:15:00,35.2,35.2,35.12,35.18,23900.0,32.0948,32.0948,32.0219,32.0766,23900.0
2011-09-07 13:20:00,35.17,35.17,35.14,35.16,18200.0,32.0674,32.0674,32.0401,32.0583,18200.0
2011-09-07 13:25:00,35.17,35.2,35.13,35.2,16600.0,32.0674,32.0948,32.031,32.0948,16600.0
2011-09-07 13:30:00,35.21,35.36,35.21,35.33,63500.0,32.1039,32.2407,32.1039,32.2133,63500.0
2011-09-07 13:35:00,35.33,35.36,35.26,35.31,24700.0,32.2133,32.2407,32.1495,32.1951,24700.0
2011-09-07 13:40:00,35.31,35.32,35.27,35.27,17600.0,32.1951,32.2042,32.1586,32.1586,17600.0
2011-09-07 13:45:00,35.26,35.33,35.25,35.31,19200.0,32.1495,32.2133,32.1404,32.1951,19200.0
2011-09-07 13:50:00,35.31,35.32,35.27,35.29,14700.0,32.1951,32.2042,32.1586,32.1769,14700.0
2011-09-07 13:55:00,35.31,35.36,35.3,35.34,11400.0,32.1951,32.2407,32.186,32.2224,11400.0
2011-09-07 14:00:00,35.32,35.41,35.3,35.4,37200.0,32.2042,32.2863,32.186,32.2772,37200.0
2011-09-07 14:05:00,35.4,35.44,35.35,35.39,27700.0,32.2772,32.3136,32.2316,32.268,27700.0
2011-09-07 14:10:00,35.39,35.54,35.37,35.54,27400.0,32.268,32.4048,32.2498,32.4048,27400.0
2011-09-07 14:15:00,35.53,35.68,35.51,35.67,42900.0,32.3957,32.5325,32.3775,32.5233,42900.0
2011-09-07 14:20:00,35.67,35.72,35.46,35.54,64600.0,32.5233,32.5689,32.3319,32.4048,64600.0
2011-09-07 14:25:00,35.54,35.76,35.53,35.66,21200.0,32.4048,32.6054,32.3957,32.5142,21200.0
2011-09-07 14:30:00,35.66,35.74,35.66,35.69,30100.0,32.5142,32.5872,32.5142,32.5416,30100.0
2011-09-07 14:35:00,35.69,35.81,35.57,35.57,52300.0,32.5416,32.651,32.4322,32.4322,52300.0
2011-09-07 14:40:00,35.57,35.75,35.57,35.73,26800.0,32.4322,32.5963,32.4322,32.578,26800.0
2011-09-07 14:45:00,35.73,35.77,35.72,35.75,44400.0,32.578,32.6145,32.5689,32.5963,44400.0
2011-09-07 14:50:00,35.74,35.8,35.74,35.76,43200.0,32.5872,32.6419,32.5872,32.6054,43200.0
2011-09-07 14:55:00,35.76,35.89,35.76,35.83,31900.0,32.6054,32.7239,32.6054,32.6692,31900.0
2011-09-07 15:00:00,35.82,35.83,35.73,35.74,36500.0,32.6601,32.6692,32.578,32.5872,36500.0
2011-09-07 15:05:00,35.73,35.73,35.56,35.57,62300.0,32.578,32.578,32.423,32.4322,62300.0
2011-09-07 15:10:00,35.56,35.65,35.56,35.62,30700.0,32.423,32.5051,32.423,32.4777,30700.0
2011-09-07 15:15:00,35.63,35.67,35.59,35.62,24300.0,32.4869,32.5233,32.4504,32.4777,24300.0
2011-09-07 15:20:00,35.62,35.63,35.5,35.53,42100.0,32.4777,32.4869,32.3683,32.3957,42100.0
2011-09-07 15:25:00,35.52,35.52,35.43,35.45,48600.0,32.3866,32.3866,32.3045,32.3227,48600.0
2011-09-07 15:30:00,35.46,35.5,35.41,35.41,42800.0,32.3319,32.3683,32.2863,32.2863,42800.0
2011-09-07 15:35:00,35.41,35.41,35.22,35.22,58100.0,32.2863,32.2863,32.113,32.113,58100.0
2011-09-07 15:40:00,35.22,35.43,35.22,35.42,59200.0,32.113,32.3045,32.113,32.2954,59200.0
2011-09-07 15:45:00,35.42,35.63,35.4,35.57,61300.0,32.2954,32.4869,32.2772,32.4322,61300.0
2011-09-07 15:50:00,35.58,35.59,35.44,35.5,88000.0,32.4413,32.4504,32.3136,32.3683,88000.0
2011-09-07 15:55:00,35.5,35.61,35.5,35.58,118600.0,32.3683,32.4686,32.3683,32.4413,118600.0
2011-09-08 09:30:00,34.87,34.87,34.52,34.75,46800.0,31.7939,31.7939,31.4748,31.6845,46800.0
2011-09-08 09:35:00,34.75,34.98,34.75,34.96,22000.0,31.6845,31.8942,31.6845,31.876,22000.0
2011-09-08 09:40:00,34.96,35.0,34.88,34.9,21300.0,31.876,31.9124,31.803,31.8213,21300.0
2011-09-08 09:45:00,34.9,34.9,34.68,34.79,18300.0,31.8213,31.8213,31.6207,31.721,18300.0
2011-09-08 09:50:00,34.78,34.78,34.64,34.7,17300.0,31.7118,31.7118,31.5842,31.6389,17300.0
2011-09-08 09:55:00,34.69,34.73,34.49,34.72,27000.0,31.6298,31.6663,31.4474,31.6571,27000.0
2011-09-08 10:00:00,34.68,34.68,34.45,34.51,22200.0,31.6207,31.6207,31.411,31.4657,22200.0
2011-09-08 10:05:00,34.48,34.49,34.36,34.47,18800.0,31.4383,31.4474,31.3289,31.4292,18800.0
2011-09-08 10:10:00,34.47,34.52,34.36,34.36,20800.0,31.4292,31.4748,31.3289,31.3289,20800.0
2011-09-08 10:15:00,34.36,34.39,34.28,34.35,23000.0,31.3289,31.3563,31.256,31.3198,23000.0
2011-09-08 10:20:00,34.35,34.46,34.31,34.32,29000.0,31.3198,31.4201,31.2833,31.2924,29000.0
2011-09-08 10:25:00,34.31,34.4,34.3,34.36,29200.0,31.2833,31.3654,31.2742,31.3289,29200.0
2011-09-08 10:30:00,34.37,34.67,34.36,34.64,23100.0,31.338,31.6116,31.3289,31.5842,23100.0
2011-09-08 10:35:00,34.63,34.64,34.53,34.55,12300.0,31.5751,31.5842,31.4839,31.5021,12300.0
2011-09-08 10:40:00,34.56,34.86,34.56,34.82,23800.0,31.5113,31.7848,31.5113,31.7483,23800.0
2011-09-08 10:45:00,34.83,34.86,34.68,34.76,27100.0,31.7574,31.7848,31.6207,31.6936,27100.0
2011-09-08 10:50:00,34.77,34.89,34.77,34.89,16000.0,31.7027,31.8121,31.7027,31.8121,16000.0
2011-09-08 10:55:00,34.88,35.05,34.86,35.05,26000.0,31.803,31.958,31.7848,31.958,26000.0
2011-09-08 11:00:00,35.04,35.08,34.98,35.02,18100.0,31.9489,31.9854,31.8942,31.9307,18100.0
2011-09-08 11:05:00,35.03,35.03,34.95,35.0,24700.0,31.9398,31.9398,31.8669,31.9124,24700.0
2011-09-08 11:10:00,35.01,35.1,34.96,35.04,68000.0,31.9216,32.0036,31.876,31.9489,68000.0
2011-09-08 11:15:00,35.04,35.09,34.96,35.07,24400.0,31.9489,31.9945,31.876,31.9763,24400.0
2011-09-08 11:20:00,35.07,35.12,35.06,35.11,17600.0,31.9763,32.0219,31.9671,32.0127,17600.0
2011-09-08 11:25:00,35.11,35.15,34.99,35.0,18100.0,32.0127,32.0492,31.9033,31.9124,18100.0
2011-09-08 11:30:00,34.99,35.02,34.87,34.99,15900.0,31.9033,31.9307,31.7939,31.9033,15900.0
2011-09-08 11:35:00,34.99,35.1,34.98,35.06,8100.0,31.9033,32.0036,31.8942,31.9671,8100.0
2011-09-08 11:40:00,35.06,35.1,35.0,35.05,17200.0,31.9671,32.0036,31.9124,31.958,17200.0
2011-09-08 11:45:00,35.06,35.06,34.95,34.95,13600.0,31.9671,31.9671,31.8669,31.8669,13600.0
2011-09-08 11:50:00,34.93,35.02,34.92,34.92,14300.0,31.8486,31.9307,31.8395,31.8395,14300.0
2011-09-08 11:55:00,34.89,34.89,34.75,34.82,11100.0,31.8121,31.8121,31.6845,31.7483,11100.0
2011-09-08 12:00:00,34.8,34.8,34.7,34.76,5100.0,31.7301,31.7301,31.6389,31.6936,5100.0
2011-09-08 12:05:00,34.74,34.76,34.65,34.76,6500.0,31.6754,31.6936,31.5933,31.6936,6500.0
2011-09-08 12:10:00,34.76,34.88,34.75,34.85,7400.0,31.6936,31.803,31.6845,31.7757,7400.0
2011-09-08 12:15:00,34.81,34.83,34.77,34.81,6900.0,31.7392,31.7574,31.7027,31.7392,6900.0
2011-09-08 12:20:00,34.81,34.85,34.72,34.75,14800.0,31.7392,31.7757,31.6571,31.6845,14800.0
2011-09-08 12:25:00,34.74,34.74,34.64,34.68,12900.0,31.6754,31.6754,31.5842,31.6207,12900.0
2011-09-08 12:30:00,34.68,34.69,34.6,34.68,12200.0,31.6207,31.6298,31.5477,31.6207,12200.0
2011-09-08 12:35:00,34.67,34.77,34.67,34.68,8200.0,31.6116,31.7027,31.6116,31.6207,8200.0
2011-09-08 12:40:00,34.69,34.79,34.64,34.76,16100.0,31.6298,31.721,31.5842,31.6936,16100.0
2011-09-08 12:45:00,34.75,34.77,34.63,34.72,10000.0,31.6845,31.7027,31.5751,31.6571,10000.0
2011-09-08 12:50:00,34.73,34.91,34.71,34.86,13600.0,31.6663,31.8304,31.648,31.7848,13600.0
2011-09-08 12:55:00,34.84,34.91,34.74,34.91,15900.0,31.7666,31.8304,31.6754,31.8304,15900.0
2011-09-08 13:00:00,34.92,34.93,34.83,34.9,8600.0,31.8395,31.8486,31.7574,31.8213,8600.0
2011-09-08 13:05:00,34.88,34.91,34.85,34.85,12500.0,31.803,31.8304,31.7757,31.7757,12500.0
2011-09-08 13:10:00,34.8,34.84,34.69,34.69,4900.0,31.7301,31.7666,31.6298,31.6298,4900.0
2011-09-08 13:15:00,34.69,34.75,34.65,34.75,5700.0,31.6298,31.6845,31.5933,31.6845,5700.0
2011-09-08 13:20:00,34.71,34.71,34.63,34.66,5200.0,31.648,31.648,31.5751,31.6024,5200.0
2011-09-08 13:25:00,34.68,34.74,34.65,34.68,7100.0,31.6207,31.6754,31.5933,31.6207,7100.0
2011-09-08 13:30:00,34.68,34.77,34.46,34.48,41000.0,31.6207,31.7027,31.4201,31.4383,41000.0
2011-09-08 13:35:00,34.49,34.61,34.44,34.56,26000.0,31.4474,31.5568,31.4018,31.5113,26000.0
2011-09-08 13:40:00,34.57,34.57,34.32,34.37,35100.0,31.5204,31.5204,31.2924,31.338,35100.0
2011-09-08 13:45:00,34.37,34.53,34.34,34.51,25500.0,31.338,31.4839,31.3107,31.4657,25500.0
2011-09-08 13:50:00,34.51,34.67,34.39,34.6,65200.0,31.4657,31.6116,31.3563,31.5477,65200.0
2011-09-08 13:55:00,34.6,34.67,34.56,34.62,10500.0,31.5477,31.6116,31.5113,31.566,10500.0
2011-09-08 14:00:00,34.61,34.65,34.49,34.63,16400.0,31.5568,31.5933,31.4474,31.5751,16400.0
2011-09-08 14:05:00,34.6,34.7,34.56,34.69,17100.0,31.5477,31.6389,31.5113,31.6298,17100.0
2011-09-08 14:10:00,34.68,34.71,34.57,34.63,21200.0,31.6207,31.648,31.5204,31.5751,21200.0
2011-09-08 14:15:00,34.63,34.71,34.63,34.68,12700.0,31.5751,31.648,31.5751,31.6207,12700.0
2011-09-08 14:20:00,34.68,34.68,34.56,34.57,21600.0,31.6207,31.6207,31.5113,31.5204,21600.0
2011-09-08 14:25:00,34.58,34.61,34.45,34.56,25500.0,31.5295,31.5568,31.411,31.5113,25500.0
2011-09-08 14:30:00,34.56,34.78,34.54,34.73,33300.0,31.5113,31.7118,31.493,31.6663,33300.0
2011-09-08 14:35:00,34.73,34.76,34.68,34.73,29000.0,31.6663,31.6936,31.6207,31.6663,29000.0
2011-09-08 14:40:00,34.73,34.81,34.71,34.76,19900.0,31.6663,31.7392,31.648,31.6936,19900.0
2011-09-08 14:45:00,34.75,34.79,34.65,34.66,28800.0,31.6845,31.721,31.5933,31.6024,28800.0
2011-09-08 14:50:00,34.64,34.75,34.61,34.65,20500.0,31.5842,31.6845,31.5568,31.5933,20500.0
2011-09-08 14:55:00,34.65,34.77,34.65,34.77,15500.0,31.5933,31.7027,31.5933,31.7027,15500.0
2011-09-08 15:00:00,34.76,34.76,34.65,34.71,22100.0,31.6936,31.6936,31.5933,31.648,22100.0
2011-09-08 15:05:00,34.69,34.74,34.62,34.72,21200.0,31.6298,31.6754,31.566,31.6571,21200.0
2011-09-08 15:10:00,34.72,34.75,34.62,34.63,37800.0,31.6571,31.6845,31.566,31.5751,37800.0
2011-09-08 15:15:00,34.59,34.65,34.58,34.62,21700.0,31.5386,31.5933,31.5295,31.566,21700.0
2011-09-08 15:20:00,34.62,34.67,34.58,34.65,30200.0,31.566,31.6116,31.5295,31.5933,30200.0
2011-09-08 15:25:00,34.64,34.72,34.55,34.7,27300.0,31.5842,31.6571,31.5021,31.6389,27300.0
2011-09-08 15:30:00,34.7,34.77,34.62,34.73,57500.0,31.6389,31.7027,31.566,31.6663,57500.0
2011-09-08 15:35:00,34.73,34.75,34.65,34.68,37000.0,31.6663,31.6845,31.5933,31.6207,37000.0
2011-09-08 15:40:00,34.67,34.77,34.63,34.76,51000.0,31.6116,31.7027,31.5751,31.6936,51000.0
2011-09-08 15:45:00,34.76,34.77,34.61,34.66,56800.0,31.6936,31.7027,31.5568,31.6024,56800.0
2011-09-08 15:50:00,34.67,34.67,34.46,34.52,50400.0,31.6116,31.6116,31.4201,31.4748,50400.0
2011-09-08 15:55:00,34.53,34.58,34.46,34.53,87500.0,31.4839,31.5295,31.4201,31.4839,87500.0
2011-09-09 09:30:00,34.22,34.22,33.57,33.59,23000.0,31.2012,31.2012,30.6086,30.6268,23000.0
2011-09-09 09:35:00,33.58,33.59,33.21,33.23,49000.0,30.6177,30.6268,30.2803,30.2986,49000.0
2011-09-09 09:40:00,33.22,33.25,32.8,32.98,127200.0,30.2895,30.3168,29.9065,30.0706,127200.0
2011-09-09 09:45:00,32.98,33.19,32.96,33.19,45600.0,30.0706,30.2621,30.0524,30.2621,45600.0
2011-09-09 09:50:00,33.18,33.36,33.17,33.18,127800.0,30.253,30.4171,30.2439,30.253,127800.0
2011-09-09 09:55:00,33.2,33.35,33.17,33.17,28300.0,30.2712,30.408,30.2439,30.2439,28300.0
2011-09-09 10:00:00,33.21,33.4,33.21,33.39,39500.0,30.2803,30.4536,30.2803,30.4445,39500.0
2011-09-09 10:05:00,33.41,33.44,33.27,33.29,25800.0,30.4627,30.4901,30.3351,30.3533,25800.0
2011-09-09 10:10:00,33.29,33.34,33.18,33.25,39300.0,30.3533,30.3989,30.253,30.3168,39300.0
2011-09-09 10:15:00,33.25,33.34,33.16,33.3,59500.0,30.3168,30.3989,30.2348,30.3624,59500.0
2011-09-09 10:20:00,33.3,33.43,33.3,33.42,30500.0,30.3624,30.4809,30.3624,30.4718,30500.0
2011-09-09 10:25:00,33.42,33.59,33.4,33.59,43400.0,30.4718,30.6268,30.4536,30.6268,43400.0
2011-09-09 10:30:00,33.59,33.59,33.36,33.36,22800.0,30.6268,30.6268,30.4171,30.4171,22800.0
2011-09-09 10:35:00,33.36,33.43,33.31,33.43,16000.0,30.4171,30.4809,30.3715,30.4809,16000.0
2011-09-09 10:40:00,33.45,33.54,33.4,33.46,38400.0,30.4992,30.5812,30.4536,30.5083,38400.0
2011-09-09 10:45:00,33.45,33.5,33.35,33.5,20400.0,30.4992,30.5448,30.408,30.5448,20400.0
2011-09-09 10:50:00,33.49,33.53,33.4,33.4,18600.0,30.5356,30.5721,30.4536,30.4536,18600.0
2011-09-09 10:55:00,33.4,33.42,33.27,33.27,28400.0,30.4536,30.4718,30.3351,30.3351,28400.0
2011-09-09 11:00:00,33.28,33.36,33.25,33.31,32500.0,30.3442,30.4171,30.3168,30.3715,32500.0
2011-09-09 11:05:00,33.31,33.33,33.2,33.3,25900.0,30.3715,30.3898,30.2712,30.3624,25900.0
2011-09-09 11:10:00,33.31,33.43,33.01,33.06,44300.0,30.3715,30.4809,30.098,30.1436,44300.0
2011-09-09 11:15:00,33.04,33.12,32.97,32.99,26400.0,30.1253,30.1983,30.0615,30.0798,26400.0
2011-09-09 11:20:00,32.98,32.98,32.67,32.69,57400.0,30.0706,30.0706,29.788,29.8062,57400.0
2011-09-09 11:25:00,32.68,32.71,32.56,32.57,55000.0,29.7971,29.8245,29.6877,29.6968,55000.0
2011-09-09 11:30:00,32.58,32.69,32.55,32.59,25900.0,29.7059,29.8062,29.6786,29.715,25900.0
2011-09-09 11:35:00,32.58,32.64,32.52,32.54,30700.0,29.7059,29.7606,29.6512,29.6695,30700.0
2011-09-09 11:40:00,32.54,32.54,32.27,32.35,44100.0,29.6695,29.6695,29.4233,29.4962,44100.0
2011-09-09 11:45:00,32.35,32.37,32.18,32.25,52500.0,29.4962,29.5144,29.3412,29.405,52500.0
2011-09-09 11:50:00,32.25,32.28,32.16,32.28,19000.0,29.405,29.4324,29.323,29.4324,19000.0
2011-09-09 11:55:00,32.26,32.35,32.26,32.28,14600.0,29.4142,29.4962,29.4142,29.4324,14600.0
2011-09-09 12:00:00,32.28,32.42,32.21,32.3,40400.0,29.4324,29.56,29.3686,29.4506,40400.0
2011-09-09 12:05:00,32.3,32.32,32.16,32.18,20600.0,29.4506,29.4689,29.323,29.3412,20600.0
2011-09-09 12:10:00,32.17,32.19,32.12,32.16,19200.0,29.3321,29.3503,29.2865,29.323,19200.0
2011-09-09 12:15:00,32.15,32.31,32.15,32.31,12100.0,29.3139,29.4597,29.3139,29.4597,12100.0
2011-09-09 12:20:00,32.31,32.39,32.28,32.37,15600.0,29.4597,29.5327,29.4324,29.5144,15600.0
2011-09-09 12:25:00,32.37,32.4,32.32,32.33,12700.0,29.5144,29.5418,29.4689,29.478,12700.0
2011-09-09 12:30:00,32.33,32.37,32.26,32.27,23400.0,29.478,29.5144,29.4142,29.4233,23400.0
2011-09-09 12:35:00,32.29,32.35,32.24,32.35,18000.0,29.4415,29.4962,29.3959,29.4962,18000.0
2011-09-09 12:40:00,32.35,32.38,32.29,32.33,17800.0,29.4962,29.5236,29.4415,29.478,17800.0
2011-09-09 12:45:00,32.34,32.4,32.34,32.39,18000.0,29.4871,29.5418,29.4871,29.5327,18000.0
2011-09-09 12:50:00,32.39,32.41,32.36,32.4,9300.0,29.5327,29.5509,29.5053,29.5418,9300.0
2011-09-09 12:55:00,32.4,32.76,32.4,32.74,78200.0,29.5418,29.87,29.5418,29.8518,78200.0
2011-09-09 13:00:00,32.74,32.74,32.45,32.49,26500.0,29.8518,29.8518,29.5874,29.6239,26500.0
2011-09-09 13:05:00,32.48,32.6,32.48,32.56,13800.0,29.6147,29.7242,29.6147,29.6877,13800.0
2011-09-09 13:10:00,32.55,32.7,32.53,32.69,18200.0,29.6786,29.8153,29.6603,29.8062,18200.0
2011-09-09 13:15:00,32.7,32.78,32.65,32.66,20700.0,29.8153,29.8883,29.7697,29.7789,20700.0
2011-09-09 13:20:00,32.66,32.66,32.51,32.53,12200.0,29.7789,29.7789,29.6421,29.6603,12200.0
2011-09-09 13:25:00,32.53,32.55,32.48,32.53,8700.0,29.6603,29.6786,29.6147,29.6603,8700.0
2011-09-09 13:30:00,32.55,32.55,32.44,32.47,43000.0,29.6786,29.6786,29.5783,29.6056,43000.0
2011-09-09 13:35:00,32.47,32.53,32.43,32.45,27400.0,29.6056,29.6603,29.5692,29.5874,27400.0
2011-09-09 13:40:00,32.47,32.48,32.39,32.39,17300.0,29.6056,29.6147,29.5327,29.5327,17300.0
2011-09-09 13:45:00,32.4,32.4,32.27,32.27,16900.0,29.5418,29.5418,29.4233,29.4233,16900.0
2011-09-09 13:50:00,32.26,32.28,32.21,32.25,33900.0,29.4142,29.4324,29.3686,29.405,33900.0
2011-09-09 13:55:00,32.27,32.31,32.23,32.3,15300.0,29.4233,29.4597,29.3868,29.4506,15300.0
2011-09-09 14:00:00,32.3,32.32,32.24,32.3,24000.0,29.4506,29.4689,29.3959,29.4506,24000.0
2011-09-09 14:05:00,32.29,32.41,32.25,32.41,18800.0,29.4415,29.5509,29.405,29.5509,18800.0
2011-09-09 14:10:00,32.41,32.41,32.29,32.34,22500.0,29.5509,29.5509,29.4415,29.4871,22500.0
2011-09-09 14:15:00,32.34,32.37,32.26,32.26,37600.0,29.4871,29.5144,29.4142,29.4142,37600.0
2011-09-09 14:20:00,32.26,32.32,32.22,32.25,31900.0,29.4142,29.4689,29.3777,29.405,31900.0
2011-09-09 14:25:00,32.24,32.27,32.21,32.22,48100.0,29.3959,29.4233,29.3686,29.3777,48100.0
2011-09-09 14:30:00,32.24,32.27,32.2,32.22,45000.0,29.3959,29.4233,29.3594,29.3777,45000.0
2011-09-09 14:35:00,32.22,32.23,32.15,32.21,33900.0,29.3777,29.3868,29.3139,29.3686,33900.0
2011-09-09 14:40:00,32.22,32.4,32.22,32.37,30200.0,29.3777,29.5418,29.3777,29.5144,30200.0
2011-09-09 14:45:00,32.38,32.39,32.32,32.32,22700.0,29.5236,29.5327,29.4689,29.4689,22700.0
2011-09-09 14:50:00,32.32,32.32,32.22,32.22,21800.0,29.4689,29.4689,29.3777,29.3777,21800.0
2011-09-09 14:55:00,32.22,32.25,32.14,32.15,31800.0,29.3777,29.405,29.3047,29.3139,31800.0
2011-09-09 15:00:00,32.15,32.16,32.09,32.16,35400.0,29.3139,29.323,29.2591,29.323,35400.0
2011-09-09 15:05:00,32.16,32.26,32.16,32.26,27100.0,29.323,29.4142,29.323,29.4142,27100.0
2011-09-09 15:10:00,32.27,32.28,32.16,32.26,35900.0,29.4233,29.4324,29.323,29.4142,35900.0
2011-09-09 15:15:00,32.26,32.29,32.17,32.27,37000.0,29.4142,29.4415,29.3321,29.4233,37000.0
2011-09-09 15:20:00,32.26,32.28,32.13,32.14,27300.0,29.4142,29.4324,29.2956,29.3047,27300.0
2011-09-09 15:25:00,32.14,32.16,31.95,31.95,75600.0,29.3047,29.323,29.1315,29.1315,75600.0
2011-09-09 15:30:00,31.96,32.05,31.94,31.96,63300.0,29.1406,29.2227,29.1224,29.1406,63300.0
2011-09-09 15:35:00,31.98,31.98,31.83,31.87,127300.0,29.1589,29.1589,29.0221,29.0586,127300.0
2011-09-09 15:40:00,31.89,31.91,31.67,31.69,155600.0,29.0768,29.095,28.8762,28.8944,155600.0
2011-09-09 15:45:00,31.7,31.88,31.7,31.79,151300.0,28.9036,29.0677,28.9036,28.9856,151300.0
2011-09-09 15:50:00,31.8,31.88,31.71,31.75,209200.0,28.9947,29.0677,28.9127,28.9491,209200.0
2011-09-09 15:55:00,31.76,31.82,31.74,31.8,218600.0,28.9583,29.013,28.94,28.9947,218600.0
2011-09-12 09:30:00,31.56,31.62,31.2,31.6,49500.0,28.7759,28.8306,28.4477,28.8124,49500.0
2011-09-12 09:35:00,31.56,31.99,31.55,31.89,57600.0,28.7759,29.168,28.7668,29.0768,57600.0
2011-09-12 09:40:00,31.89,31.96,31.77,31.81,32500.0,29.0768,29.1406,28.9674,29.0038,32500.0
2011-09-12 09:45:00,31.82,32.0,31.81,31.88,9000.0,29.013,29.1771,29.0038,29.0677,9000.0
2011-09-12 09:50:00,31.88,32.17,31.83,32.14,11400.0,29.0677,29.3321,29.0221,29.3047,11400.0
2011-09-12 09:55:00,32.15,32.31,32.08,32.26,13500.0,29.3139,29.4597,29.25,29.4142,13500.0
2011-09-12 10:00:00,32.29,32.49,32.17,32.17,50100.0,29.4415,29.6239,29.3321,29.3321,50100.0
2011-09-12 10:05:00,32.2,32.34,32.17,32.25,13500.0,29.3594,29.4871,29.3321,29.405,13500.0
2011-09-12 10:10:00,32.24,32.24,31.94,31.94,17800.0,29.3959,29.3959,29.1224,29.1224,17800.0
2011-09-12 10:15:00,31.93,32.01,31.82,31.83,16400.0,29.1133,29.1862,29.013,29.0221,16400.0
2011-09-12 10:20:00,31.85,31.93,31.66,31.69,13900.0,29.0403,29.1133,28.8671,28.8944,13900.0
2011-09-12 10:25:00,31.72,31.75,31.6,31.6,15900.0,28.9218,28.9491,28.8124,28.8124,15900.0
2011-09-12 10:30:00,31.62,31.71,31.62,31.67,13000.0,28.8306,28.9127,28.8306,28.8762,13000.0
2011-09-12 10:35:00,31.66,31.78,31.62,31.75,12900.0,28.8671,28.9765,28.8306,28.9491,12900.0
2011-09-12 10:40:00,31.75,31.78,31.61,31.63,25700.0,28.9491,28.9765,28.8215,28.8397,25700.0
2011-09-12 10:45:00,31.62,31.84,31.62,31.83,63800.0,28.8306,29.0312,28.8306,29.0221,63800.0
2011-09-12 10:50:00,31.81,31.86,31.8,31.84,11500.0,29.0038,29.0494,28.9947,29.0312,11500.0
2011-09-12 10:55:00,31.84,31.84,31.71,31.71,10600.0,29.0312,29.0312,28.9127,28.9127,10600.0
2011-09-12 11:00:00,31.7,31.74,31.67,31.72,16000.0,28.9036,28.94,28.8762,28.9218,16000.0
2011-09-12 11:05:00,31.72,31.88,31.72,31.85,13400.0,28.9218,29.0677,28.9218,29.0403,13400.0
2011-09-12 11:10:00,31.87,32.0,31.86,31.98,25900.0,29.0586,29.1771,29.0494,29.1589,25900.0
2011-09-12 11:15:00,31.98,32.1,31.98,32.07,16800.0,29.1589,29.2683,29.1589,29.2409,16800.0
2011-09-12 11:20:00,32.08,32.18,32.08,32.12,16400.0,29.25,29.3412,29.25,29.2865,16400.0
2011-09-12 11:25:00,32.11,32.23,32.1,32.15,14600.0,29.2774,29.3868,29.2683,29.3139,14600.0
2011-09-12 11:30:00,32.14,32.21,32.1,32.17,11900.0,29.3047,29.3686,29.2683,29.3321,11900.0
2011-09-12 11:35:00,32.16,32.26,32.14,32.22,11800.0,29.323,29.4142,29.3047,29.3777,11800.0
2011-09-12 11:40:00,32.25,32.3,32.22,32.24,9400.0,29.405,29.4506,29.3777,29.3959,9400.0
2011-09-12 11:45:00,32.28,32.29,32.18,32.23,11000.0,29.4324,29.4415,29.3412,29.3868,11000.0
2011-09-12 11:50:00,32.22,32.25,32.16,32.21,8600.0,29.3777,29.405,29.323,29.3686,8600.0
2011-09-12 11:55:00,32.21,32.23,32.08,32.11,11800.0,29.3686,29.3868,29.25,29.2774,11800.0
2011-09-12 12:00:00,32.11,32.2,32.11,32.11,14900.0,29.2774,29.3594,29.2774,29.2774,14900.0
2011-09-12 12:05:00,32.13,32.15,32.06,32.11,11800.0,29.2956,29.3139,29.2318,29.2774,11800.0
2011-09-12 12:10:00,32.11,32.18,32.04,32.07,10900.0,29.2774,29.3412,29.2136,29.2409,10900.0
2011-09-12 12:15:00,32.08,32.15,32.02,32.02,8400.0,29.25,29.3139,29.1953,29.1953,8400.0
2011-09-12 12:20:00,32.03,32.09,32.03,32.09,7600.0,29.2044,29.2591,29.2044,29.2591,7600.0
2011-09-12 12:25:00,32.1,32.22,32.08,32.22,15100.0,29.2683,29.3777,29.25,29.3777,15100.0
2011-09-12 12:30:00,32.23,32.24,32.03,32.08,12000.0,29.3868,29.3959,29.2044,29.25,12000.0
2011-09-12 12:35:00,32.09,32.11,32.01,32.05,13400.0,29.2591,29.2774,29.1862,29.2227,13400.0
2011-09-12 12:40:00,32.04,32.07,32.0,32.04,11200.0,29.2136,29.2409,29.1771,29.2136,11200.0
2011-09-12 12:45:00,32.03,32.03,31.94,31.99,9200.0,29.2044,29.2044,29.1224,29.168,9200.0
2011-09-12 12:50:00,31.98,32.07,31.97,32.05,7600.0,29.1589,29.2409,29.1497,29.2227,7600.0
2011-09-12 12:55:00,32.06,32.1,31.99,32.09,9300.0,29.2318,29.2683,29.168,29.2591,9300.0
2011-09-12 13:00:00,32.07,32.17,32.01,32.1,13300.0,29.2409,29.3321,29.1862,29.2683,13300.0
2011-09-12 13:05:00,32.09,32.17,31.99,32.02,12500.0,29.2591,29.3321,29.168,29.1953,12500.0
2011-09-12 13:10:00,32.02,32.1,32.0,32.06,11600.0,29.1953,29.2683,29.1771,29.2318,11600.0
2011-09-12 13:15:00,32.07,32.09,31.94,32.0,12500.0,29.2409,29.2591,29.1224,29.1771,12500.0
2011-09-12 13:20:00,32.0,32.01,31.95,31.96,7700.0,29.1771,29.1862,29.1315,29.1406,7700.0
2011-09-12 13:25:00,31.97,31.99,31.89,31.91,10000.0,29.1497,29.168,29.0768,29.095,10000.0
2011-09-12 13:30:00,31.91,31.95,31.77,31.83,12700.0,29.095,29.1315,28.9674,29.0221,12700.0
2011-09-12 13:35:00,31.83,31.83,31.71,31.75,12300.0,29.0221,29.0221,28.9127,28.9491,12300.0
2011-09-12 13:40:00,31.76,31.76,31.69,31.74,10000.0,28.9583,28.9583,28.8944,28.94,10000.0
2011-09-12 13:45:00,31.77,31.81,31.72,31.75,18100.0,28.9674,29.0038,28.9218,28.9491,18100.0
2011-09-12 13:50:00,31.75,31.84,31.73,31.8,10200.0,28.9491,29.0312,28.9309,28.9947,10200.0
2011-09-12 13:55:00,31.79,31.83,31.74,31.78,7200.0,28.9856,29.0221,28.94,28.9765,7200.0
2011-09-12 14:00:00,31.79,31.79,31.63,31.65,17700.0,28.9856,28.9856,28.8397,28.858,17700.0
2011-09-12 14:05:00,31.65,31.67,31.54,31.6,20300.0,28.858,28.8762,28.7577,28.8124,20300.0
2011-09-12 14:10:00,31.59,31.59,31.47,31.56,16600.0,28.8033,28.8033,28.6938,28.7759,16600.0
2011-09-12 14:15:00,31.56,31.65,31.52,31.52,9000.0,28.7759,28.858,28.7394,28.7394,9000.0
2011-09-12 14:20:00,31.52,31.63,31.48,31.6,15800.0,28.7394,28.8397,28.703,28.8124,15800.0
2011-09-12 14:25:00,31.58,31.64,31.55,31.59,12800.0,28.7941,28.8488,28.7668,28.8033,12800.0
2011-09-12 14:30:00,31.61,31.69,31.58,31.69,13400.0,28.8215,28.8944,28.7941,28.8944,13400.0
2011-09-12 14:35:00,31.68,31.94,31.68,31.85,38600.0,28.8853,29.1224,28.8853,29.0403,38600.0
2011-09-12 14:40:00,31.85,32.08,31.83,32.0,22400.0,29.0403,29.25,29.0221,29.1771,22400.0
2011-09-12 14:45:00,31.99,31.99,31.78,31.86,19200.0,29.168,29.168,28.9765,29.0494,19200.0
2011-09-12 14:50:00,31.85,31.85,31.75,31.77,19500.0,29.0403,29.0403,28.9491,28.9674,19500.0
2011-09-12 14:55:00,31.74,31.83,31.69,31.76,18100.0,28.94,29.0221,28.8944,28.9583,18100.0
2011-09-12 15:00:00,31.75,31.8,31.64,31.7,20500.0,28.9491,28.9947,28.8488,28.9036,20500.0
2011-09-12 15:05:00,31.71,31.73,31.65,31.68,28100.0,28.9127,28.9309,28.858,28.8853,28100.0
2011-09-12 15:10:00,31.69,31.79,31.68,31.75,36600.0,28.8944,28.9856,28.8853,28.9491,36600.0
2011-09-12 15:15:00,31.76,31.81,31.68,31.76,21400.0,28.9583,29.0038,28.8853,28.9583,21400.0
2011-09-12 15:20:00,31.76,31.99,31.67,31.98,35800.0,28.9583,29.168,28.8762,29.1589,35800.0
2011-09-12 15:25:00,31.98,32.0,31.89,31.93,33900.0,29.1589,29.1771,29.0768,29.1133,33900.0
2011-09-12 15:30:00,31.93,32.06,31.92,32.02,54500.0,29.1133,29.2318,29.1041,29.1953,54500.0
2011-09-12 15:35:00,32.03,32.03,31.9,31.99,37400.0,29.2044,29.2044,29.0859,29.168,37400.0
2011-09-12 15:40:00,31.99,32.15,31.94,32.11,32900.0,29.168,29.3139,29.1224,29.2774,32900.0
2011-09-12 15:45:00,32.11,32.2,32.09,32.16,32800.0,29.2774,29.3594,29.2591,29.323,32800.0
2011-09-12 15:50:00,32.17,32.48,32.17,32.37,67000.0,29.3321,29.6147,29.3321,29.5144,67000.0
2011-09-12 15:55:00,32.36,32.37,32.27,32.34,110400.0,29.5053,29.5144,29.4233,29.4871,110400.0
2011-09-13 09:30:00,32.35,32.67,32.24,32.33,14700.0,29.4962,29.788,29.3959,29.478,14700.0
2011-09-13 09:35:00,32.34,32.34,32.06,32.07,6700.0,29.4871,29.4871,29.2318,29.2409,6700.0
2011-09-13 09:40:00,32.05,32.1,31.95,32.1,16800.0,29.2227,29.2683,29.1315,29.2683,16800.0
2011-09-13 09:45:00,32.08,32.25,32.0,32.19,17700.0,29.25,29.405,29.1771,29.3503,17700.0
2011-09-13 09:50:00,32.21,32.38,32.2,32.37,11000.0,29.3686,29.5236,29.3594,29.5144,11000.0
2011-09-13 09:55:00,32.38,32.6,32.38,32.59,10400.0,29.5236,29.7242,29.5236,29.715,10400.0
2011-09-13 10:00:00,32.59,32.67,32.5,32.67,34700.0,29.715,29.788,29.633,29.788,34700.0
2011-09-13 10:05:00,32.69,33.0,32.66,32.97,58000.0,29.8062,30.0889,29.7789,30.0615,58000.0
2011-09-13 10:10:00,32.96,33.09,32.96,33.01,43300.0,30.0524,30.1709,30.0524,30.098,43300.0
2011-09-13 10:15:00,33.02,33.06,32.99,33.02,17800.0,30.1071,30.1436,30.0798,30.1071,17800.0
2011-09-13 10:20:00,33.05,33.05,32.94,33.04,15400.0,30.1345,30.1345,30.0342,30.1253,15400.0
2011-09-13 10:25:00,33.04,33.21,33.03,33.07,20600.0,30.1253,30.2803,30.1162,30.1527,20600.0
2011-09-13 10:30:00,33.08,33.21,32.86,32.88,20300.0,30.1618,30.2803,29.9612,29.9795,20300.0
2011-09-13 10:35:00,32.87,32.87,32.72,32.85,30800.0,29.9703,29.9703,29.8336,29.9521,30800.0
2011-09-13 10:40:00,32.84,32.84,32.68,32.71,27300.0,29.943,29.943,29.7971,29.8245,27300.0
2011-09-13 10:45:00,32.73,32.9,32.7,32.81,18900.0,29.8427,29.9977,29.8153,29.9156,18900.0
2011-09-13 10:50:00,32.8,32.88,32.63,32.63,19800.0,29.9065,29.9795,29.7515,29.7515,19800.0
2011-09-13 10:55:00,32.63,32.75,32.61,32.71,20900.0,29.7515,29.8609,29.7333,29.8245,20900.0
2011-09-13 11:00:00,32.7,32.83,32.64,32.67,33300.0,29.8153,29.9339,29.7606,29.788,33300.0
2011-09-13 11:05:00,32.66,32.69,32.6,32.63,17100.0,29.7789,29.8062,29.7242,29.7515,17100.0
2011-09-13 11:10:00,32.63,32.67,32.6,32.64,27900.0,29.7515,29.788,29.7242,29.7606,27900.0
2011-09-13 11:15:00,32.63,32.72,32.58,32.58,17600.0,29.7515,29.8336,29.7059,29.7059,17600.0
2011-09-13 11:20:00,32.56,32.58,32.52,32.54,12900.0,29.6877,29.7059,29.6512,29.6695,12900.0
2011-09-13 11:25:00,32.54,32.6,32.5,32.59,8600.0,29.6695,29.7242,29.633,29.715,8600.0
2011-09-13 11:30:00,32.63,32.68,32.56,32.68,9900.0,29.7515,29.7971,29.6877,29.7971,9900.0
2011-09-13 11:35:00,32.69,32.8,32.66,32.8,9200.0,29.8062,29.9065,29.7789,29.9065,9200.0
2011-09-13 11:40:00,32.79,32.85,32.75,32.83,9600.0,29.8974,29.9521,29.8609,29.9339,9600.0
2011-09-13 11:45:00,32.84,32.92,32.78,32.78,14900.0,29.943,30.0159,29.8883,29.8883,14900.0
2011-09-13 11:50:00,32.77,32.86,32.74,32.83,10300.0,29.8792,29.9612,29.8518,29.9339,10300.0
2011-09-13 11:55:00,32.83,32.92,32.8,32.82,9600.0,29.9339,30.0159,29.9065,29.9248,9600.0
2011-09-13 12:00:00,32.8,32.8,32.66,32.7,11200.0,29.9065,29.9065,29.7789,29.8153,11200.0
2011-09-13 12:05:00,32.7,32.93,32.69,32.93,11200.0,29.8153,30.025,29.8062,30.025,11200.0
2011-09-13 12:10:00,32.93,32.97,32.84,32.97,8400.0,30.025,30.0615,29.943,30.0615,8400.0
2011-09-13 12:15:00,32.94,33.04,32.94,32.96,17900.0,30.0342,30.1253,30.0342,30.0524,17900.0
2011-09-13 12:20:00,32.96,33.02,32.89,32.89,9600.0,30.0524,30.1071,29.9886,29.9886,9600.0
2011-09-13 12:25:00,32.87,32.94,32.8,32.91,12200.0,29.9703,30.0342,29.9065,30.0068,12200.0
2011-09-13 12:30:00,32.89,32.96,32.88,32.9,9900.0,29.9886,30.0524,29.9795,29.9977,9900.0
2011-09-13 12:35:00,32.88,32.97,32.88,32.97,8500.0,29.9795,30.0615,29.9795,30.0615,8500.0
2011-09-13 12:40:00,32.98,33.03,32.89,32.93,7100.0,30.0706,30.1162,29.9886,30.025,7100.0
2011-09-13 12:45:00,32.95,33.02,32.95,32.96,5700.0,30.0433,30.1071,30.0433,30.0524,5700.0
2011-09-13 12:50:00,32.95,33.01,32.95,32.97,10000.0,30.0433,30.098,30.0433,30.0615,10000.0
2011-09-13 12:55:00,32.95,33.04,32.9,33.01,10100.0,30.0433,30.1253,29.9977,30.098,10100.0
2011-09-13 13:00:00,33.01,33.12,33.01,33.1,9500.0,30.098,30.1983,30.098,30.1801,9500.0
2011-09-13 13:05:00,33.1,33.19,33.1,33.11,7300.0,30.1801,30.2621,30.1801,30.1892,7300.0
2011-09-13 13:10:00,33.1,33.24,33.06,33.22,18200.0,30.1801,30.3077,30.1436,30.2895,18200.0
2011-09-13 13:15:00,33.2,33.27,33.2,33.24,7200.0,30.2712,30.3351,30.2712,30.3077,7200.0
2011-09-13 13:20:00,33.24,33.31,33.23,33.31,10000.0,30.3077,30.3715,30.2986,30.3715,10000.0
2011-09-13 13:25:00,33.3,33.33,33.26,33.26,7200.0,30.3624,30.3898,30.3259,30.3259,7200.0
2011-09-13 13:30:00,33.25,33.25,33.11,33.17,8600.0,30.3168,30.3168,30.1892,30.2439,8600.0
2011-09-13 13:35:00,33.17,33.23,33.15,33.22,8600.0,30.2439,30.2986,30.2256,30.2895,8600.0
2011-09-13 13:40:00,33.23,33.3,33.22,33.29,11500.0,30.2986,30.3624,30.2895,30.3533,11500.0
2011-09-13 13:45:00,33.28,33.39,33.26,33.38,11900.0,30.3442,30.4445,30.3259,30.4354,11900.0
2011-09-13 13:50:00,33.38,33.44,33.35,33.44,13300.0,30.4354,30.4901,30.408,30.4901,13300.0
2011-09-13 13:55:00,33.43,33.43,33.32,33.34,16000.0,30.4809,30.4809,30.3806,30.3989,16000.0
2011-09-13 14:00:00,33.34,33.34,33.26,33.3,8700.0,30.3989,30.3989,30.3259,30.3624,8700.0
2011-09-13 14:05:00,33.3,33.3,33.22,33.26,19700.0,30.3624,30.3624,30.2895,30.3259,19700.0
2011-09-13 14:10:00,33.25,33.32,33.22,33.25,13900.0,30.3168,30.3806,30.2895,30.3168,13900.0
2011-09-13 14:15:00,33.26,33.27,33.22,33.22,8200.0,30.3259,30.3351,30.2895,30.2895,8200.0
2011-09-13 14:20:00,33.21,33.33,33.21,33.33,13700.0,30.2803,30.3898,30.2803,30.3898,13700.0
2011-09-13 14:25:00,33.34,33.43,33.34,33.43,8600.0,30.3989,30.4809,30.3989,30.4809,8600.0
2011-09-13 14:30:00,33.43,33.45,33.39,33.41,16900.0,30.4809,30.4992,30.4445,30.4627,16900.0
2011-09-13 14:35:00,33.41,33.43,33.29,33.3,14900.0,30.4627,30.4809,30.3533,30.3624,14900.0
2011-09-13 14:40:00,33.3,33.36,33.21,33.21,16000.0,30.3624,30.4171,30.2803,30.2803,16000.0
2011-09-13 14:45:00,33.21,33.25,33.07,33.08,22500.0,30.2803,30.3168,30.1527,30.1618,22500.0
2011-09-13 14:50:00,33.06,33.1,33.04,33.05,17300.0,30.1436,30.1801,30.1253,30.1345,17300.0
2011-09-13 14:55:00,33.05,33.1,33.0,33.01,87500.0,30.1345,30.1801,30.0889,30.098,87500.0
2011-09-13 15:00:00,33.03,33.08,32.97,33.04,38300.0,30.1162,30.1618,30.0615,30.1253,38300.0
2011-09-13 15:05:00,33.02,33.09,32.96,33.06,31500.0,30.1071,30.1709,30.0524,30.1436,31500.0
2011-09-13 15:10:00,33.06,33.07,32.99,32.99,30100.0,30.1436,30.1527,30.0798,30.0798,30100.0
2011-09-13 15:15:00,32.98,32.98,32.81,32.82,31700.0,30.0706,30.0706,29.9156,29.9248,31700.0
2011-09-13 15:20:00,32.81,32.89,32.77,32.86,18400.0,29.9156,29.9886,29.8792,29.9612,18400.0
2011-09-13 15:25:00,32.87,33.01,32.78,33.0,49300.0,29.9703,30.098,29.8883,30.0889,49300.0
2011-09-13 15:30:00,33.0,33.1,32.96,33.09,44900.0,30.0889,30.1801,30.0524,30.1709,44900.0
2011-09-13 15:35:00,33.09,33.09,33.03,33.04,27600.0,30.1709,30.1709,30.1162,30.1253,27600.0
2011-09-13 15:40:00,33.04,33.13,32.99,33.11,33000.0,30.1253,30.2074,30.0798,30.1892,33000.0
2011-09-13 15:45:00,33.12,33.18,33.08,33.18,56100.0,30.1983,30.253,30.1618,30.253,56100.0
2011-09-13 15:50:00,33.19,33.19,33.04,33.11,51100.0,30.2621,30.2621,30.1253,30.1892,51100.0
2011-09-13 15:55:00,33.11,33.15,32.79,32.96,307600.0,30.1892,30.2256,29.8974,30.0524,307600.0
2011-09-14 09:30:00,33.3,33.38,33.0,33.31,18800.0,30.3624,30.4354,30.0889,30.3715,18800.0
2011-09-14 09:35:00,33.39,33.43,33.04,33.04,17500.0,30.4445,30.4809,30.1253,30.1253,17500.0
2011-09-14 09:40:00,33.01,33.09,32.87,32.95,20300.0,30.098,30.1709,29.9703,30.0433,20300.0
2011-09-14 09:45:00,32.96,33.27,32.92,33.23,16600.0,30.0524,30.3351,30.0159,30.2986,16600.0
2011-09-14 09:50:00,33.26,33.28,32.94,33.01,22300.0,30.3259,30.3442,30.0342,30.098,22300.0
2011-09-14 09:55:00,33.0,33.06,32.89,32.92,11800.0,30.0889,30.1436,29.9886,30.0159,11800.0
2011-09-14 10:00:00,32.91,32.92,32.63,32.64,18800.0,30.0068,30.0159,29.7515,29.7606,18800.0
2011-09-14 10:05:00,32.65,32.82,32.64,32.78,18900.0,29.7697,29.9248,29.7606,29.8883,18900.0
2011-09-14 10:10:00,32.77,32.98,32.77,32.96,23000.0,29.8792,30.0706,29.8792,30.0524,23000.0
2011-09-14 10:15:00,32.95,32.95,32.57,32.58,58600.0,30.0433,30.0433,29.6968,29.7059,58600.0
2011-09-14 10:20:00,32.57,32.63,32.3,32.53,28300.0,29.6968,29.7515,29.4506,29.6603,28300.0
2011-09-14 10:25:00,32.49,32.72,32.48,32.64,29100.0,29.6239,29.8336,29.6147,29.7606,29100.0
2011-09-14 10:30:00,32.65,32.7,32.47,32.63,23300.0,29.7697,29.8153,29.6056,29.7515,23300.0
2011-09-14 10:35:00,32.62,32.68,32.48,32.68,17900.0,29.7424,29.7971,29.6147,29.7971,17900.0
2011-09-14 10:40:00,32.68,32.68,32.49,32.5,11300.0,29.7971,29.7971,29.6239,29.633,11300.0
2011-09-14 10:45:00,32.48,32.59,32.39,32.39,15500.0,29.6147,29.715,29.5327,29.5327,15500.0
2011-09-14 10:50:00,32.39,32.7,32.39,32.68,22600.0,29.5327,29.8153,29.5327,29.7971,22600.0
2011-09-14 10:55:00,32.67,32.72,32.53,32.72,11100.0,29.788,29.8336,29.6603,29.8336,11100.0
2011-09-14 11:00:00,32.67,32.7,32.57,32.66,16200.0,29.788,29.8153,29.6968,29.7789,16200.0
2011-09-14 11:05:00,32.65,32.77,32.65,32.77,11100.0,29.7697,29.8792,29.7697,29.8792,11100.0
2011-09-14 11:10:00,32.77,32.78,32.72,32.78,8600.0,29.8792,29.8883,29.8336,29.8883,8600.0
2011-09-14 11:15:00,32.8,32.82,32.72,32.72,11900.0,29.9065,29.9248,29.8336,29.8336,11900.0
2011-09-14 11:20:00,32.72,32.78,32.67,32.78,16100.0,29.8336,29.8883,29.788,29.8883,16100.0
2011-09-14 11:25:00,32.77,32.84,32.75,32.82,21400.0,29.8792,29.943,29.8609,29.9248,21400.0
2011-09-14 11:30:00,32.82,32.82,32.69,32.7,14400.0,29.9248,29.9248,29.8062,29.8153,14400.0
2011-09-14 11:35:00,32.67,32.74,32.66,32.71,8000.0,29.788,29.8518,29.7789,29.8245,8000.0
2011-09-14 11:40:00,32.7,32.7,32.6,32.66,9600.0,29.8153,29.8153,29.7242,29.7789,9600.0
2011-09-14 11:45:00,32.65,32.73,32.57,32.69,10400.0,29.7697,29.8427,29.6968,29.8062,10400.0
2011-09-14 11:50:00,32.69,32.78,32.69,32.76,12300.0,29.8062,29.8883,29.8062,29.87,12300.0
2011-09-14 11:55:00,32.74,32.79,32.7,32.78,6200.0,29.8518,29.8974,29.8153,29.8883,6200.0
2011-09-14 12:00:00,32.78,32.81,32.75,32.76,9700.0,29.8883,29.9156,29.8609,29.87,9700.0
2011-09-14 12:05:00,32.76,32.87,32.74,32.87,27000.0,29.87,29.9703,29.8518,29.9703,27000.0
2011-09-14 12:10:00,32.88,32.9,32.85,32.89,10100.0,29.9795,29.9977,29.9521,29.9886,10100.0
2011-09-14 12:15:00,32.89,32.93,32.78,32.78,20600.0,29.9886,30.025,29.8883,29.8883,20600.0
2011-09-14 12:20:00,32.77,32.81,32.75,32.77,8800.0,29.8792,29.9156,29.8609,29.8792,8800.0
2011-09-14 12:25:00,32.77,32.89,32.74,32.88,5700.0,29.8792,29.9886,29.8518,29.9795,5700.0
2011-09-14 12:30:00,32.88,32.92,32.83,32.91,10400.0,29.9795,30.0159,29.9339,30.0068,10400.0
2011-09-14 12:35:00,32.9,32.98,32.85,32.98,10800.0,29.9977,30.0706,29.9521,30.0706,10800.0
2011-09-14 12:40:00,32.98,33.06,32.98,33.03,24000.0,30.0706,30.1436,30.0706,30.1162,24000.0
2011-09-14 12:45:00,33.03,33.06,33.01,33.01,17300.0,30.1162,30.1436,30.098,30.098,17300.0
2011-09-14 12:50:00,33.01,33.02,32.88,32.88,10800.0,30.098,30.1071,29.9795,29.9795,10800.0
2011-09-14 12:55:00,32.88,32.96,32.88,32.94,9000.0,29.9795,30.0524,29.9795,30.0342,9000.0
2011-09-14 13:00:00,32.94,32.99,32.92,32.98,5600.0,30.0342,30.0798,30.0159,30.0706,5600.0
2011-09-14 13:05:00,32.97,33.04,32.97,33.03,4800.0,30.0615,30.1253,30.0615,30.1162,4800.0
2011-09-14 13:10:00,33.02,33.06,32.99,33.05,14100.0,30.1071,30.1436,30.0798,30.1345,14100.0
2011-09-14 13:15:00,33.05,33.05,32.99,33.05,6900.0,30.1345,30.1345,30.0798,30.1345,6900.0
2011-09-14 13:20:00,33.06,33.06,33.0,33.03,7700.0,30.1436,30.1436,30.0889,30.1162,7700.0
2011-09-14 13:25:00,33.02,33.03,32.96,33.01,8900.0,30.1071,30.1162,30.0524,30.098,8900.0
2011-09-14 13:30:00,33.0,33.07,32.96,33.05,11100.0,30.0889,30.1527,30.0524,30.1345,11100.0
2011-09-14 13:35:00,33.05,33.25,33.03,33.25,13100.0,30.1345,30.3168,30.1162,30.3168,13100.0
2011-09-14 13:40:00,33.25,33.34,33.25,33.31,21500.0,30.3168,30.3989,30.3168,30.3715,21500.0
2011-09-14 13:45:00,33.31,33.32,33.29,33.32,14100.0,30.3715,30.3806,30.3533,30.3806,14100.0
2011-09-14 13:50:00,33.32,33.39,33.31,33.32,11100.0,30.3806,30.4445,30.3715,30.3806,11100.0
2011-09-14 13:55:00,33.31,33.31,33.15,33.19,17900.0,30.3715,30.3715,30.2256,30.2621,17900.0
2011-09-14 14:00:00,33.19,33.27,33.19,33.24,22000.0,30.2621,30.3351,30.2621,30.3077,22000.0
2011-09-14 14:05:00,33.24,33.35,33.23,33.32,20900.0,30.3077,30.408,30.2986,30.3806,20900.0
2011-09-14 14:10:00,33.32,33.34,33.27,33.28,16000.0,30.3806,30.3989,30.3351,30.3442,16000.0
2011-09-14 14:15:00,33.28,33.32,33.27,33.3,36100.0,30.3442,30.3806,30.3351,30.3624,36100.0
2011-09-14 14:20:00,33.29,33.3,33.27,33.28,14300.0,30.3533,30.3624,30.3351,30.3442,14300.0
2011-09-14 14:25:00,33.27,33.27,33.2,33.23,14700.0,30.3351,30.3351,30.2712,30.2986,14700.0
2011-09-14 14:30:00,33.23,33.27,33.2,33.2,18500.0,30.2986,30.3351,30.2712,30.2712,18500.0
2011-09-14 14:35:00,33.19,33.24,33.19,33.2,11700.0,30.2621,30.3077,30.2621,30.2712,11700.0
2011-09-14 14:40:00,33.21,33.3,33.21,33.26,13400.0,30.2803,30.3624,30.2803,30.3259,13400.0
2011-09-14 14:45:00,33.25,33.27,33.22,33.25,9000.0,30.3168,30.3351,30.2895,30.3168,9000.0
2011-09-14 14:50:00,33.25,33.31,33.25,33.3,17700.0,30.3168,30.3715,30.3168,30.3624,17700.0
2011-09-14 14:55:00,33.3,33.32,33.28,33.32,17400.0,30.3624,30.3806,30.3442,30.3806,17400.0
2011-09-14 15:00:00,33.32,33.46,33.32,33.45,24200.0,30.3806,30.5083,30.3806,30.4992,24200.0
2011-09-14 15:05:00,33.45,33.52,33.44,33.49,10400.0,30.4992,30.563,30.4901,30.5356,10400.0
2011-09-14 15:10:00,33.5,33.61,33.5,33.6,24400.0,30.5448,30.6451,30.5448,30.6359,24400.0
2011-09-14 15:15:00,33.59,33.68,33.59,33.66,21000.0,30.6268,30.7089,30.6268,30.6906,21000.0
2011-09-14 15:20:00,33.66,33.67,33.57,33.6,20800.0,30.6906,30.6998,30.6086,30.6359,20800.0
2011-09-14 15:25:00,33.6,33.74,33.6,33.69,36100.0,30.6359,30.7636,30.6359,30.718,36100.0
2011-09-14 15:30:00,33.69,33.76,33.66,33.72,30700.0,30.718,30.7818,30.6906,30.7454,30700.0
2011-09-14 15:35:00,33.71,33.73,33.68,33.68,34600.0,30.7362,30.7545,30.7089,30.7089,34600.0
2011-09-14 15:40:00,33.67,33.71,33.48,33.48,32700.0,30.6998,30.7362,30.5265,30.5265,32700.0
2011-09-14 15:45:00,33.48,33.51,33.24,33.32,92900.0,30.5265,30.5539,30.3077,30.3806,92900.0
2011-09-14 15:50:00,33.32,33.43,33.3,33.3,97400.0,30.3806,30.4809,30.3624,30.3624,97400.0
2011-09-14 15:55:00,33.31,33.31,33.16,33.21,169300.0,30.3715,30.3715,30.2348,30.2803,169300.0
2011-09-15 09:30:00,33.66,33.88,33.66,33.68,21000.0,30.6906,30.8912,30.6906,30.7089,21000.0
2011-09-15 09:35:00,33.69,33.73,33.58,33.66,7000.0,30.718,30.7545,30.6177,30.6906,7000.0
2011-09-15 09:40:00,33.72,33.72,33.5,33.53,12400.0,30.7454,30.7454,30.5448,30.5721,12400.0
2011-09-15 09:45:00,33.52,33.57,33.46,33.5,12300.0,30.563,30.6086,30.5083,30.5448,12300.0
2011-09-15 09:50:00,33.58,33.62,33.46,33.54,11500.0,30.6177,30.6542,30.5083,30.5812,11500.0
2011-09-15 09:55:00,33.52,33.7,33.52,33.57,6100.0,30.563,30.7271,30.563,30.6086,6100.0
2011-09-15 10:00:00,33.57,33.82,33.57,33.82,26200.0,30.6086,30.8365,30.6086,30.8365,26200.0
2011-09-15 10:05:00,33.81,33.85,33.71,33.72,10800.0,30.8274,30.8639,30.7362,30.7454,10800.0
2011-09-15 10:10:00,33.73,33.78,33.73,33.76,16800.0,30.7545,30.8001,30.7545,30.7818,16800.0
2011-09-15 10:15:00,33.76,33.76,33.64,33.76,27000.0,30.7818,30.7818,30.6724,30.7818,27000.0
2011-09-15 10:20:00,33.76,33.76,33.64,33.69,18100.0,30.7818,30.7818,30.6724,30.718,18100.0
2011-09-15 10:25:00,33.67,33.71,33.53,33.55,14100.0,30.6998,30.7362,30.5721,30.5904,14100.0
2011-09-15 10:30:00,33.54,33.54,33.43,33.53,17400.0,30.5812,30.5812,30.4809,30.5721,17400.0
2011-09-15 10:35:00,33.52,33.52,33.38,33.42,15900.0,30.563,30.563,30.4354,30.4718,15900.0
2011-09-15 10:40:00,33.44,33.61,33.44,33.58,9500.0,30.4901,30.6451,30.4901,30.6177,9500.0
2011-09-15 10:45:00,33.56,33.65,33.5,33.61,8900.0,30.5995,30.6815,30.5448,30.6451,8900.0
2011-09-15 10:50:00,33.61,33.63,33.37,33.43,10700.0,30.6451,30.6633,30.4262,30.4809,10700.0
2011-09-15 10:55:00,33.49,33.52,33.32,33.34,14700.0,30.5356,30.563,30.3806,30.3989,14700.0
2011-09-15 11:00:00,33.32,33.33,33.2,33.2,12600.0,30.3806,30.3898,30.2712,30.2712,12600.0
2011-09-15 11:05:00,33.2,33.33,33.2,33.26,9700.0,30.2712,30.3898,30.2712,30.3259,9700.0
2011-09-15 11:10:00,33.27,33.32,33.21,33.21,11900.0,30.3351,30.3806,30.2803,30.2803,11900.0
2011-09-15 11:15:00,33.19,33.31,33.19,33.28,11400.0,30.2621,30.3715,30.2621,30.3442,11400.0
2011-09-15 11:20:00,33.28,33.37,33.27,33.29,6900.0,30.3442,30.4262,30.3351,30.3533,6900.0
2011-09-15 11:25:00,33.27,33.27,33.18,33.25,8300.0,30.3351,30.3351,30.253,30.3168,8300.0
2011-09-15 11:30:00,33.27,33.36,33.27,33.31,4800.0,30.3351,30.4171,30.3351,30.3715,4800.0
2011-09-15 11:35:00,33.31,33.41,33.28,33.41,7900.0,30.3715,30.4627,30.3442,30.4627,7900.0
2011-09-15 11:40:00,33.4,33.43,33.36,33.36,10300.0,30.4536,30.4809,30.4171,30.4171,10300.0
2011-09-15 11:45:00,33.36,33.39,33.35,33.36,7600.0,30.4171,30.4445,30.408,30.4171,7600.0
2011-09-15 11:50:00,33.4,33.4,33.34,33.35,3300.0,30.4536,30.4536,30.3989,30.408,3300.0
2011-09-15 11:55:00,33.38,33.38,33.26,33.32,9100.0,30.4354,30.4354,30.3259,30.3806,9100.0
2011-09-15 12:00:00,33.31,33.31,33.23,33.3,5900.0,30.3715,30.3715,30.2986,30.3624,5900.0
2011-09-15 12:05:00,33.29,33.37,33.25,33.35,8000.0,30.3533,30.4262,30.3168,30.408,8000.0
2011-09-15 12:10:00,33.35,33.39,33.26,33.29,14900.0,30.408,30.4445,30.3259,30.3533,14900.0
2011-09-15 12:15:00,33.3,33.35,33.29,33.33,5100.0,30.3624,30.408,30.3533,30.3898,5100.0
2011-09-15 12:20:00,33.34,33.35,33.29,33.29,5500.0,30.3989,30.408,30.3533,30.3533,5500.0
2011-09-15 12:25:00,33.28,33.31,33.27,33.3,6600.0,30.3442,30.3715,30.3351,30.3624,6600.0
2011-09-15 12:30:00,33.31,33.38,33.28,33.37,10000.0,30.3715,30.4354,30.3442,30.4262,10000.0
2011-09-15 12:35:00,33.36,33.45,33.36,33.42,6700.0,30.4171,30.4992,30.4171,30.4718,6700.0
2011-09-15 12:40:00,33.4,33.46,33.39,33.45,3100.0,30.4536,30.5083,30.4445,30.4992,3100.0
2011-09-15 12:45:00,33.46,33.47,33.39,33.42,10900.0,30.5083,30.5174,30.4445,30.4718,10900.0
2011-09-15 12:50:00,33.41,33.44,33.37,33.39,5200.0,30.4627,30.4901,30.4262,30.4445,5200.0
2011-09-15 12:55:00,33.4,33.44,33.4,33.43,5600.0,30.4536,30.4901,30.4536,30.4809,5600.0
2011-09-15 13:00:00,33.43,33.44,33.36,33.43,16700.0,30.4809,30.4901,30.4171,30.4809,16700.0
2011-09-15 13:05:00,33.44,33.46,33.37,33.4,12200.0,30.4901,30.5083,30.4262,30.4536,12200.0
2011-09-15 13:10:00,33.41,33.44,33.36,33.41,14400.0,30.4627,30.4901,30.4171,30.4627,14400.0
2011-09-15 13:15:00,33.41,33.42,33.3,33.31,7900.0,30.4627,30.4718,30.3624,30.3715,7900.0
2011-09-15 13:20:00,33.32,33.35,33.3,33.35,4200.0,30.3806,30.408,30.3624,30.408,4200.0
2011-09-15 13:25:00,33.35,33.36,33.25,33.27,6900.0,30.408,30.4171,30.3168,30.3351,6900.0
2011-09-15 13:30:00,33.26,33.29,33.23,33.27,4600.0,30.3259,30.3533,30.2986,30.3351,4600.0
2011-09-15 13:35:00,33.27,33.27,33.18,33.2,7600.0,30.3351,30.3351,30.253,30.2712,7600.0
2011-09-15 13:40:00,33.19,33.22,33.17,33.22,8200.0,30.2621,30.2895,30.2439,30.2895,8200.0
2011-09-15 13:45:00,33.22,33.27,33.16,33.21,13400.0,30.2895,30.3351,30.2348,30.2803,13400.0
2011-09-15 13:50:00,33.19,33.27,33.16,33.26,9700.0,30.2621,30.3351,30.2348,30.3259,9700.0
2011-09-15 13:55:00,33.24,33.24,33.15,33.19,15900.0,30.3077,30.3077,30.2256,30.2621,15900.0
2011-09-15 14:00:00,33.2,33.28,33.2,33.26,19000.0,30.2712,30.3442,30.2712,30.3259,19000.0
2011-09-15 14:05:00,33.26,33.3,33.23,33.28,12500.0,30.3259,30.3624,30.2986,30.3442,12500.0
2011-09-15 14:10:00,33.29,33.42,33.29,33.31,14500.0,30.3533,30.4718,30.3533,30.3715,14500.0
2011-09-15 14:15:00,33.32,33.38,33.26,33.31,18700.0,30.3806,30.4354,30.3259,30.3715,18700.0
2011-09-15 14:20:00,33.31,33.32,33.18,33.22,15500.0,30.3715,30.3806,30.253,30.2895,15500.0
2011-09-15 14:25:00,33.21,33.25,33.19,33.25,10500.0,30.2803,30.3168,30.2621,30.3168,10500.0
2011-09-15 14:30:00,33.25,33.34,33.23,33.34,12200.0,30.3168,30.3989,30.2986,30.3989,12200.0
2011-09-15 14:35:00,33.36,33.36,33.28,33.31,16400.0,30.4171,30.4171,30.3442,30.3715,16400.0
2011-09-15 14:40:00,33.31,33.35,33.27,33.3,9700.0,30.3715,30.408,30.3351,30.3624,9700.0
2011-09-15 14:45:00,33.31,33.36,33.29,33.32,13600.0,30.3715,30.4171,30.3533,30.3806,13600.0
2011-09-15 14:50:00,33.34,33.4,33.3,33.38,16700.0,30.3989,30.4536,30.3624,30.4354,16700.0
2011-09-15 14:55:00,33.39,33.46,33.39,33.42,11700.0,30.4445,30.5083,30.4445,30.4718,11700.0
2011-09-15 15:00:00,33.45,33.52,33.43,33.49,14800.0,30.4992,30.563,30.4809,30.5356,14800.0
2011-09-15 15:05:00,33.5,33.53,33.48,33.52,8900.0,30.5448,30.5721,30.5265,30.563,8900.0
2011-09-15 15:10:00,33.52,33.52,33.44,33.48,13000.0,30.563,30.563,30.4901,30.5265,13000.0
2011-09-15 15:15:00,33.46,33.47,33.35,33.36,10700.0,30.5083,30.5174,30.408,30.4171,10700.0
2011-09-15 15:20:00,33.37,33.39,33.31,33.31,14100.0,30.4262,30.4445,30.3715,30.3715,14100.0
2011-09-15 15:25:00,33.32,33.32,33.2,33.25,17900.0,30.3806,30.3806,30.2712,30.3168,17900.0
2011-09-15 15:30:00,33.26,33.35,33.23,33.35,21400.0,30.3259,30.408,30.2986,30.408,21400.0
2011-09-15 15:35:00,33.34,33.37,33.3,33.32,16000.0,30.3989,30.4262,30.3624,30.3806,16000.0
2011-09-15 15:40:00,33.33,33.39,33.26,33.33,32300.0,30.3898,30.4445,30.3259,30.3898,32300.0
2011-09-15 15:45:00,33.34,33.34,33.16,33.24,57500.0,30.3989,30.3989,30.2348,30.3077,57500.0
2011-09-15 15:50:00,33.23,33.27,33.19,33.2,45500.0,30.2986,30.3351,30.2621,30.2712,45500.0
2011-09-15 15:55:00,33.2,33.28,33.19,33.28,68300.0,30.2712,30.3442,30.2621,30.3442,68300.0
2011-09-16 09:30:00,33.45,33.76,33.33,33.75,194300.0,30.4992,30.7818,30.3898,30.7727,194300.0
2011-09-16 09:35:00,33.72,33.82,33.62,33.82,27000.0,30.7454,30.8365,30.6542,30.8365,27000.0
2011-09-16 09:40:00,33.81,33.96,33.79,33.96,16900.0,30.8274,30.9642,30.8092,30.9642,16900.0
2011-09-16 09:45:00,33.97,34.21,33.97,34.18,18500.0,30.9733,31.1921,30.9733,31.1648,18500.0
2011-09-16 09:50:00,34.19,34.22,34.02,34.09,26400.0,31.1739,31.2012,31.0189,31.0827,26400.0
2011-09-16 09:55:00,34.1,34.13,33.83,33.83,10900.0,31.0918,31.1192,30.8457,30.8457,10900.0
2011-09-16 10:00:00,33.82,33.95,33.75,33.82,23200.0,30.8365,30.9551,30.7727,30.8365,23200.0
2011-09-16 10:05:00,33.81,33.9,33.79,33.8,22800.0,30.8274,30.9095,30.8092,30.8183,22800.0
2011-09-16 10:10:00,33.81,34.0,33.81,33.97,19200.0,30.8274,31.0007,30.8274,30.9733,19200.0
2011-09-16 10:15:00,33.98,34.02,33.96,34.01,10600.0,30.9824,31.0189,30.9642,31.0098,10600.0
2011-09-16 10:20:00,33.99,33.99,33.77,33.77,11100.0,30.9915,30.9915,30.7909,30.7909,11100.0
2011-09-16 10:25:00,33.77,33.79,33.49,33.49,22100.0,30.7909,30.8092,30.5356,30.5356,22100.0
2011-09-16 10:30:00,33.48,33.54,33.3,33.36,30300.0,30.5265,30.5812,30.3624,30.4171,30300.0
2011-09-16 10:35:00,33.36,33.36,33.1,33.12,24100.0,30.4171,30.4171,30.1801,30.1983,24100.0
2011-09-16 10:40:00,33.16,33.28,33.13,33.17,12800.0,30.2348,30.3442,30.2074,30.2439,12800.0
2011-09-16 10:45:00,33.16,33.18,32.99,33.05,24700.0,30.2348,30.253,30.0798,30.1345,24700.0
2011-09-16 10:50:00,33.05,33.16,33.03,33.04,11400.0,30.1345,30.2348,30.1162,30.1253,11400.0
2011-09-16 10:55:00,33.04,33.17,33.04,33.16,14100.0,30.1253,30.2439,30.1253,30.2348,14100.0
2011-09-16 11:00:00,33.17,33.24,33.09,33.16,20300.0,30.2439,30.3077,30.1709,30.2348,20300.0
2011-09-16 11:05:00,33.17,33.25,33.16,33.18,9200.0,30.2439,30.3168,30.2348,30.253,9200.0
2011-09-16 11:10:00,33.17,33.23,33.15,33.17,17900.0,30.2439,30.2986,30.2256,30.2439,17900.0
2011-09-16 11:15:00,33.19,33.24,33.13,33.22,12600.0,30.2621,30.3077,30.2074,30.2895,12600.0
2011-09-16 11:20:00,33.21,33.21,33.15,33.17,9900.0,30.2803,30.2803,30.2256,30.2439,9900.0
2011-09-16 11:25:00,33.15,33.21,33.12,33.2,9500.0,30.2256,30.2803,30.1983,30.2712,9500.0
2011-09-16 11:30:00,33.21,33.22,33.08,33.22,11100.0,30.2803,30.2895,30.1618,30.2895,11100.0
2011-09-16 11:35:00,33.2,33.28,33.2,33.24,8600.0,30.2712,30.3442,30.2712,30.3077,8600.0
2011-09-16 11:40:00,33.25,33.33,33.21,33.29,11000.0,30.3168,30.3898,30.2803,30.3533,11000.0
2011-09-16 11:45:00,33.29,33.31,33.22,33.24,6500.0,30.3533,30.3715,30.2895,30.3077,6500.0
2011-09-16 11:50:00,33.25,33.33,33.25,33.3,7300.0,30.3168,30.3898,30.3168,30.3624,7300.0
2011-09-16 11:55:00,33.28,33.3,33.22,33.27,14600.0,30.3442,30.3624,30.2895,30.3351,14600.0
2011-09-16 12:00:00,33.26,33.27,33.21,33.22,6400.0,30.3259,30.3351,30.2803,30.2895,6400.0
2011-09-16 12:05:00,33.22,33.28,33.22,33.26,8300.0,30.2895,30.3442,30.2895,30.3259,8300.0
2011-09-16 12:10:00,33.26,33.27,33.2,33.21,3800.0,30.3259,30.3351,30.2712,30.2803,3800.0
2011-09-16 12:15:00,33.21,33.29,33.21,33.28,7900.0,30.2803,30.3533,30.2803,30.3442,7900.0
2011-09-16 12:20:00,33.27,33.27,33.21,33.23,4800.0,30.3351,30.3351,30.2803,30.2986,4800.0
2011-09-16 12:25:00,33.22,33.27,33.22,33.24,9700.0,30.2895,30.3351,30.2895,30.3077,9700.0
2011-09-16 12:30:00,33.23,33.27,33.23,33.25,3900.0,30.2986,30.3351,30.2986,30.3168,3900.0
2011-09-16 12:35:00,33.26,33.34,33.23,33.31,7500.0,30.3259,30.3989,30.2986,30.3715,7500.0
2011-09-16 12:40:00,33.31,33.33,33.25,33.26,3800.0,30.3715,30.3898,30.3168,30.3259,3800.0
2011-09-16 12:45:00,33.26,33.32,33.26,33.27,8900.0,30.3259,30.3806,30.3259,30.3351,8900.0
2011-09-16 12:50:00,33.27,33.28,33.2,33.21,5800.0,30.3351,30.3442,30.2712,30.2803,5800.0
2011-09-16 12:55:00,33.21,33.24,33.18,33.19,6100.0,30.2803,30.3077,30.253,30.2621,6100.0
2011-09-16 13:00:00,33.19,33.19,33.09,33.1,8700.0,30.2621,30.2621,30.1709,30.1801,8700.0
2011-09-16 13:05:00,33.1,33.13,33.07,33.08,10100.0,30.1801,30.2074,30.1527,30.1618,10100.0
2011-09-16 13:10:00,33.08,33.09,33.05,33.07,5200.0,30.1618,30.1709,30.1345,30.1527,5200.0
2011-09-16 13:15:00,33.08,33.09,33.03,33.04,6700.0,30.1618,30.1709,30.1162,30.1253,6700.0
2011-09-16 13:20:00,33.04,33.05,33.03,33.03,8900.0,30.1253,30.1345,30.1162,30.1162,8900.0
2011-09-16 13:25:00,33.04,33.05,33.03,33.04,5600.0,30.1253,30.1345,30.1162,30.1253,5600.0
2011-09-16 13:30:00,33.04,33.05,32.92,32.94,11200.0,30.1253,30.1345,30.0159,30.0342,11200.0
2011-09-16 13:35:00,32.95,32.96,32.83,32.91,14100.0,30.0433,30.0524,29.9339,30.0068,14100.0
2011-09-16 13:40:00,32.9,32.92,32.89,32.91,5100.0,29.9977,30.0159,29.9886,30.0068,5100.0
2011-09-16 13:45:00,32.91,32.91,32.83,32.84,9000.0,30.0068,30.0068,29.9339,29.943,9000.0
2011-09-16 13:50:00,32.84,32.87,32.84,32.84,5500.0,29.943,29.9703,29.943,29.943,5500.0
2011-09-16 13:55:00,32.84,32.87,32.83,32.84,6300.0,29.943,29.9703,29.9339,29.943,6300.0
2011-09-16 14:00:00,32.84,32.87,32.83,32.84,10700.0,29.943,29.9703,29.9339,29.943,10700.0
2011-09-16 14:05:00,32.85,32.88,32.84,32.87,7000.0,29.9521,29.9795,29.943,29.9703,7000.0
2011-09-16 14:10:00,32.87,32.89,32.85,32.85,8700.0,29.9703,29.9886,29.9521,29.9521,8700.0
2011-09-16 14:15:00,32.86,32.87,32.8,32.84,13600.0,29.9612,29.9703,29.9065,29.943,13600.0
2011-09-16 14:20:00,32.84,32.85,32.76,32.76,8400.0,29.943,29.9521,29.87,29.87,8400.0
2011-09-16 14:25:00,32.77,32.79,32.7,32.73,12600.0,29.8792,29.8974,29.8153,29.8427,12600.0
2011-09-16 14:30:00,32.73,32.75,32.72,32.73,9800.0,29.8427,29.8609,29.8336,29.8427,9800.0
2011-09-16 14:35:00,32.75,32.79,32.75,32.78,9700.0,29.8609,29.8974,29.8609,29.8883,9700.0
2011-09-16 14:40:00,32.8,32.8,32.71,32.72,15100.0,29.9065,29.9065,29.8245,29.8336,15100.0
2011-09-16 14:45:00,32.71,32.74,32.7,32.74,8700.0,29.8245,29.8518,29.8153,29.8518,8700.0
2011-09-16 14:50:00,32.74,32.85,32.73,32.85,20600.0,29.8518,29.9521,29.8427,29.9521,20600.0
2011-09-16 14:55:00,32.86,32.94,32.85,32.92,20100.0,29.9612,30.0342,29.9521,30.0159,20100.0
2011-09-16 15:00:00,32.92,32.95,32.89,32.92,17100.0,30.0159,30.0433,29.9886,30.0159,17100.0
2011-09-16 15:05:00,32.92,32.94,32.87,32.87,15100.0,30.0159,30.0342,29.9703,29.9703,15100.0
2011-09-16 15:10:00,32.85,32.9,32.83,32.85,26400.0,29.9521,29.9977,29.9339,29.9521,26400.0
2011-09-16 15:15:00,32.86,32.89,32.82,32.84,21900.0,29.9612,29.9886,29.9248,29.943,21900.0
2011-09-16 15:20:00,32.84,32.85,32.76,32.8,25500.0,29.943,29.9521,29.87,29.9065,25500.0
2011-09-16 15:25:00,32.8,32.82,32.75,32.77,19500.0,29.9065,29.9248,29.8609,29.8792,19500.0
2011-09-16 15:30:00,32.77,32.86,32.77,32.85,22000.0,29.8792,29.9612,29.8792,29.9521,22000.0
2011-09-16 15:35:00,32.85,32.88,32.83,32.87,37400.0,29.9521,29.9795,29.9339,29.9703,37400.0
2011-09-16 15:40:00,32.87,32.96,32.86,32.96,21900.0,29.9703,30.0524,29.9612,30.0524,21900.0
2011-09-16 15:45:00,32.96,33.09,32.96,33.05,58600.0,30.0524,30.1709,30.0524,30.1345,58600.0
2011-09-16 15:50:00,33.05,33.09,33.02,33.07,66500.0,30.1345,30.1709,30.1071,30.1527,66500.0
2011-09-16 15:55:00,33.07,33.18,33.07,33.17,177800.0,30.1527,30.253,30.1527,30.2439,177800.0
2011-09-19 09:30:00,32.5,32.56,32.19,32.2,28900.0,29.633,29.6877,29.3503,29.3594,28900.0
2011-09-19 09:35:00,32.17,32.33,32.13,32.17,11600.0,29.3321,29.478,29.2956,29.3321,11600.0
2011-09-19 09:40:00,32.18,32.18,31.93,32.11,27100.0,29.3412,29.3412,29.1133,29.2774,27100.0
2011-09-19 09:45:00,32.07,32.18,32.0,32.0,14900.0,29.2409,29.3412,29.1771,29.1771,14900.0
2011-09-19 09:50:00,32.02,32.03,31.88,31.93,12400.0,29.1953,29.2044,29.0677,29.1133,12400.0
2011-09-19 09:55:00,31.91,31.92,31.71,31.76,18100.0,29.095,29.1041,28.9127,28.9583,18100.0
2011-09-19 10:00:00,31.73,31.88,31.69,31.88,19400.0,28.9309,29.0677,28.8944,29.0677,19400.0
2011-09-19 10:05:00,31.87,31.87,31.79,31.82,16000.0,29.0586,29.0586,28.9856,29.013,16000.0
2011-09-19 10:10:00,31.81,31.81,31.67,31.73,16000.0,29.0038,29.0038,28.8762,28.9309,16000.0
2011-09-19 10:15:00,31.7,31.7,31.52,31.59,18700.0,28.9036,28.9036,28.7394,28.8033,18700.0
2011-09-19 10:20:00,31.59,31.59,31.47,31.51,18200.0,28.8033,28.8033,28.6938,28.7303,18200.0
2011-09-19 10:25:00,31.52,31.71,31.49,31.71,17300.0,28.7394,28.9127,28.7121,28.9127,17300.0
2011-09-19 10:30:00,31.71,31.76,31.7,31.72,10700.0,28.9127,28.9583,28.9036,28.9218,10700.0
2011-09-19 10:35:00,31.73,31.84,31.73,31.78,13900.0,28.9309,29.0312,28.9309,28.9765,13900.0
2011-09-19 10:40:00,31.79,31.79,31.64,31.68,11900.0,28.9856,28.9856,28.8488,28.8853,11900.0
2011-09-19 10:45:00,31.67,31.79,31.62,31.74,11100.0,28.8762,28.9856,28.8306,28.94,11100.0
2011-09-19 10:50:00,31.73,31.8,31.7,31.74,7300.0,28.9309,28.9947,28.9036,28.94,7300.0
2011-09-19 10:55:00,31.74,31.76,31.58,31.64,11800.0,28.94,28.9583,28.7941,28.8488,11800.0
2011-09-19 11:00:00,31.62,31.7,31.59,31.69,12700.0,28.8306,28.9036,28.8033,28.8944,12700.0
2011-09-19 11:05:00,31.71,31.72,31.63,31.67,9500.0,28.9127,28.9218,28.8397,28.8762,9500.0
2011-09-19 11:10:00,31.67,31.67,31.55,31.6,21300.0,28.8762,28.8762,28.7668,28.8124,21300.0
2011-09-19 11:15:00,31.6,31.62,31.57,31.6,16300.0,28.8124,28.8306,28.785,28.8124,16300.0
2011-09-19 11:20:00,31.6,31.7,31.6,31.66,9900.0,28.8124,28.9036,28.8124,28.8671,9900.0
2011-09-19 11:25:00,31.65,31.65,31.52,31.52,10900.0,28.858,28.858,28.7394,28.7394,10900.0
2011-09-19 11:30:00,31.52,31.52,31.39,31.43,19800.0,28.7394,28.7394,28.6209,28.6574,19800.0
2011-09-19 11:35:00,31.44,31.5,31.39,31.5,11400.0,28.6665,28.7212,28.6209,28.7212,11400.0
2011-09-19 11:40:00,31.5,31.54,31.47,31.52,15300.0,28.7212,28.7577,28.6938,28.7394,15300.0
2011-09-19 11:45:00,31.53,31.71,31.53,31.68,14200.0,28.7485,28.9127,28.7485,28.8853,14200.0
2011-09-19 11:50:00,31.68,31.68,31.54,31.54,9600.0,28.8853,28.8853,28.7577,28.7577,9600.0
2011-09-19 11:55:00,31.56,31.56,31.49,31.52,7300.0,28.7759,28.7759,28.7121,28.7394,7300.0
2011-09-19 12:00:00,31.52,31.6,31.52,31.58,7600.0,28.7394,28.8124,28.7394,28.7941,7600.0
2011-09-19 12:05:00,31.6,31.64,31.6,31.62,10000.0,28.8124,28.8488,28.8124,28.8306,10000.0
2011-09-19 12:10:00,31.63,31.63,31.5,31.51,10800.0,28.8397,28.8397,28.7212,28.7303,10800.0
2011-09-19 12:15:00,31.51,31.52,31.38,31.39,11400.0,28.7303,28.7394,28.6118,28.6209,11400.0
2011-09-19 12:20:00,31.4,31.4,31.29,31.29,9800.0,28.63,28.63,28.5297,28.5297,9800.0
2011-09-19 12:25:00,31.29,31.29,31.23,31.24,16800.0,28.5297,28.5297,28.475,28.4841,16800.0
2011-09-19 12:30:00,31.23,31.23,31.14,31.19,13700.0,28.475,28.475,28.393,28.4385,13700.0
2011-09-19 12:35:00,31.2,31.2,31.1,31.17,14900.0,28.4477,28.4477,28.3565,28.4203,14900.0
2011-09-19 12:40:00,31.17,31.2,31.16,31.19,11700.0,28.4203,28.4477,28.4112,28.4385,11700.0
2011-09-19 12:45:00,31.19,31.19,31.09,31.1,10800.0,28.4385,28.4385,28.3474,28.3565,10800.0
2011-09-19 12:50:00,31.11,31.11,31.03,31.03,8700.0,28.3656,28.3656,28.2927,28.2927,8700.0
2011-09-19 12:55:00,31.03,31.03,30.92,30.92,29700.0,28.2927,28.2927,28.1924,28.1924,29700.0
2011-09-19 13:00:00,30.93,31.0,30.9,30.99,17200.0,28.2015,28.2653,28.1741,28.2562,17200.0
2011-09-19 13:05:00,31.0,31.13,30.98,31.13,12800.0,28.2653,28.3838,28.2471,28.3838,12800.0
2011-09-19 13:10:00,31.13,31.13,31.04,31.07,7600.0,28.3838,28.3838,28.3018,28.3291,7600.0
2011-09-19 13:15:00,31.06,31.07,31.01,31.04,7100.0,28.32,28.3291,28.2744,28.3018,7100.0
2011-09-19 13:20:00,31.04,31.1,31.04,31.1,5900.0,28.3018,28.3565,28.3018,28.3565,5900.0
2011-09-19 13:25:00,31.1,31.13,31.07,31.12,8300.0,28.3565,28.3838,28.3291,28.3747,8300.0
2011-09-19 13:30:00,31.12,31.12,31.06,31.08,4700.0,28.3747,28.3747,28.32,28.3382,4700.0
2011-09-19 13:35:00,31.08,31.11,31.06,31.08,10300.0,28.3382,28.3656,28.32,28.3382,10300.0
2011-09-19 13:40:00,31.08,31.19,31.08,31.18,8400.0,28.3382,28.4385,28.3382,28.4294,8400.0
2011-09-19 13:45:00,31.18,31.24,31.18,31.2,4400.0,28.4294,28.4841,28.4294,28.4477,4400.0
2011-09-19 13:50:00,31.2,31.24,31.2,31.2,7100.0,28.4477,28.4841,28.4477,28.4477,7100.0
2011-09-19 13:55:00,31.21,31.23,31.15,31.15,10900.0,28.4568,28.475,28.4021,28.4021,10900.0
2011-09-19 14:00:00,31.15,31.15,31.01,31.01,10300.0,28.4021,28.4021,28.2744,28.2744,10300.0
2011-09-19 14:05:00,31.01,31.1,31.0,31.08,13700.0,28.2744,28.3565,28.2653,28.3382,13700.0
2011-09-19 14:10:00,31.06,31.18,31.06,31.13,15600.0,28.32,28.4294,28.32,28.3838,15600.0
2011-09-19 14:15:00,31.13,31.19,31.13,31.17,8200.0,28.3838,28.4385,28.3838,28.4203,8200.0
2011-09-19 14:20:00,31.18,31.23,31.17,31.2,14100.0,28.4294,28.475,28.4203,28.4477,14100.0
2011-09-19 14:25:00,31.19,31.2,31.11,31.12,8300.0,28.4385,28.4477,28.3656,28.3747,8300.0
2011-09-19 14:30:00,31.12,31.18,31.1,31.11,11600.0,28.3747,28.4294,28.3565,28.3656,11600.0
2011-09-19 14:35:00,31.12,31.21,31.1,31.2,9600.0,28.3747,28.4568,28.3565,28.4477,9600.0
2011-09-19 14:40:00,31.21,31.26,31.18,31.25,14900.0,28.4568,28.5024,28.4294,28.4933,14900.0
2011-09-19 14:45:00,31.25,31.26,31.19,31.19,10300.0,28.4933,28.5024,28.4385,28.4385,10300.0
2011-09-19 14:50:00,31.21,31.26,31.13,31.19,16600.0,28.4568,28.5024,28.3838,28.4385,16600.0
2011-09-19 14:55:00,31.18,31.2,31.04,31.05,11400.0,28.4294,28.4477,28.3018,28.3109,11400.0
2011-09-19 15:00:00,31.05,31.08,31.02,31.04,15600.0,28.3109,28.3382,28.2835,28.3018,15600.0
2011-09-19 15:05:00,31.04,31.06,31.0,31.01,30000.0,28.3018,28.32,28.2653,28.2744,30000.0
2011-09-19 15:10:00,31.01,31.18,30.97,31.11,42100.0,28.2744,28.4294,28.238,28.3656,42100.0
2011-09-19 15:15:00,31.12,31.26,31.08,31.17,32300.0,28.3747,28.5024,28.3382,28.4203,32300.0
2011-09-19 15:20:00,31.16,31.35,31.15,31.29,28900.0,28.4112,28.5844,28.4021,28.5297,28900.0
2011-09-19 15:25:00,31.28,31.33,31.21,31.33,35600.0,28.5206,28.5662,28.4568,28.5662,35600.0
2011-09-19 15:30:00,31.34,31.47,31.32,31.47,31800.0,28.5753,28.6938,28.5571,28.6938,31800.0
2011-09-19 15:35:00,31.47,31.51,31.42,31.48,29700.0,28.6938,28.7303,28.6483,28.703,29700.0
2011-09-19 15:40:00,31.48,31.5,31.39,31.45,46100.0,28.703,28.7212,28.6209,28.6756,46100.0
2011-09-19 15:45:00,31.47,31.47,31.34,31.35,43800.0,28.6938,28.6938,28.5753,28.5844,43800.0
2011-09-19 15:50:00,31.35,31.38,31.29,31.33,42000.0,28.5844,28.6118,28.5297,28.5662,42000.0
2011-09-19 15:55:00,31.34,31.43,31.31,31.32,111600.0,28.5753,28.6574,28.548,28.5571,111600.0
2011-09-20 09:30:00,31.5,31.74,31.33,31.59,17200.0,28.7212,28.94,28.5662,28.8033,17200.0
2011-09-20 09:35:00,31.48,31.54,31.3,31.36,7300.0,28.703,28.7577,28.5388,28.5935,7300.0
2011-09-20 09:40:00,31.34,31.48,31.32,31.47,10200.0,28.5753,28.703,28.5571,28.6938,10200.0
2011-09-20 09:45:00,31.47,31.5,31.4,31.49,46300.0,28.6938,28.7212,28.63,28.7121,46300.0
2011-09-20 09:50:00,31.48,31.48,31.33,31.42,22300.0,28.703,28.703,28.5662,28.6483,22300.0
2011-09-20 09:55:00,31.42,31.42,31.27,31.3,12200.0,28.6483,28.6483,28.5115,28.5388,12200.0
2011-09-20 10:00:00,31.36,31.63,31.36,31.6,14600.0,28.5935,28.8397,28.5935,28.8124,14600.0
2011-09-20 10:05:00,31.59,31.6,31.39,31.4,12600.0,28.8033,28.8124,28.6209,28.63,12600.0
2011-09-20 10:10:00,31.4,31.48,31.37,31.48,41100.0,28.63,28.703,28.6027,28.703,41100.0
2011-09-20 10:15:00,31.48,31.54,31.42,31.52,7600.0,28.703,28.7577,28.6483,28.7394,7600.0
2011-09-20 10:20:00,31.52,31.58,31.51,31.55,7500.0,28.7394,28.7941,28.7303,28.7668,7500.0
2011-09-20 10:25:00,31.51,31.59,31.51,31.58,9400.0,28.7303,28.8033,28.7303,28.7941,9400.0
2011-09-20 10:30:00,31.58,31.58,31.48,31.55,7700.0,28.7941,28.7941,28.703,28.7668,7700.0
2011-09-20 10:35:00,31.53,31.81,31.5,31.8,25900.0,28.7485,29.0038,28.7212,28.9947,25900.0
2011-09-20 10:40:00,31.79,31.96,31.76,31.87,24300.0,28.9856,29.1406,28.9583,29.0586,24300.0
2011-09-20 10:45:00,31.87,31.98,31.83,31.95,11200.0,29.0586,29.1589,29.0221,29.1315,11200.0
2011-09-20 10:50:00,31.94,32.02,31.92,31.98,10500.0,29.1224,29.1953,29.1041,29.1589,10500.0
2011-09-20 10:55:00,31.98,31.99,31.83,31.99,9000.0,29.1589,29.168,29.0221,29.168,9000.0
2011-09-20 11:00:00,31.99,32.09,31.97,32.09,10200.0,29.168,29.2591,29.1497,29.2591,10200.0
2011-09-20 11:05:00,32.09,32.11,32.03,32.08,6000.0,29.2591,29.2774,29.2044,29.25,6000.0
2011-09-20 11:10:00,32.1,32.1,32.03,32.03,5200.0,29.2683,29.2683,29.2044,29.2044,5200.0
2011-09-20 11:15:00,32.05,32.08,32.01,32.08,4000.0,29.2227,29.25,29.1862,29.25,4000.0
2011-09-20 11:20:00,32.06,32.06,31.91,31.95,10000.0,29.2318,29.2318,29.095,29.1315,10000.0
2011-09-20 11:25:00,31.94,31.95,31.89,31.93,5800.0,29.1224,29.1315,29.0768,29.1133,5800.0
2011-09-20 11:30:00,31.92,31.93,31.8,31.85,8400.0,29.1041,29.1133,28.9947,29.0403,8400.0
2011-09-20 11:35:00,31.86,31.91,31.83,31.83,5400.0,29.0494,29.095,29.0221,29.0221,5400.0
2011-09-20 11:40:00,31.82,31.84,31.72,31.76,13700.0,29.013,29.0312,28.9218,28.9583,13700.0
2011-09-20 11:45:00,31.78,31.78,31.71,31.73,9300.0,28.9765,28.9765,28.9127,28.9309,9300.0
2011-09-20 11:50:00,31.73,31.83,31.71,31.8,18500.0,28.9309,29.0221,28.9127,28.9947,18500.0
2011-09-20 11:55:00,31.8,31.82,31.78,31.8,9700.0,28.9947,29.013,28.9765,28.9947,9700.0
2011-09-20 12:00:00,31.78,31.79,31.72,31.73,17500.0,28.9765,28.9856,28.9218,28.9309,17500.0
2011-09-20 12:05:00,31.73,31.76,31.64,31.65,7500.0,28.9309,28.9583,28.8488,28.858,7500.0
2011-09-20 12:10:00,31.64,31.66,31.59,31.63,6200.0,28.8488,28.8671,28.8033,28.8397,6200.0
2011-09-20 12:15:00,31.63,31.64,31.59,31.61,7600.0,28.8397,28.8488,28.8033,28.8215,7600.0
2011-09-20 12:20:00,31.61,31.65,31.61,31.65,4400.0,28.8215,28.858,28.8215,28.858,4400.0
2011-09-20 12:25:00,31.65,31.66,31.63,31.66,23900.0,28.858,28.8671,28.8397,28.8671,23900.0
2011-09-20 12:30:00,31.66,31.66,31.63,31.64,12200.0,28.8671,28.8671,28.8397,28.8488,12200.0
2011-09-20 12:35:00,31.63,31.65,31.5,31.5,7600.0,28.8397,28.858,28.7212,28.7212,7600.0
2011-09-20 12:40:00,31.5,31.51,31.46,31.5,4800.0,28.7212,28.7303,28.6847,28.7212,4800.0
2011-09-20 12:45:00,31.5,31.5,31.47,31.48,5200.0,28.7212,28.7212,28.6938,28.703,5200.0
2011-09-20 12:50:00,31.47,31.54,31.43,31.54,10400.0,28.6938,28.7577,28.6574,28.7577,10400.0
2011-09-20 12:55:00,31.54,31.6,31.54,31.57,6100.0,28.7577,28.8124,28.7577,28.785,6100.0
2011-09-20 13:00:00,31.58,31.6,31.58,31.6,4600.0,28.7941,28.8124,28.7941,28.8124,4600.0
2011-09-20 13:05:00,31.61,31.61,31.51,31.52,3800.0,28.8215,28.8215,28.7303,28.7394,3800.0
2011-09-20 13:10:00,31.53,31.61,31.53,31.6,3500.0,28.7485,28.8215,28.7485,28.8124,3500.0
2011-09-20 13:15:00,31.61,31.67,31.59,31.63,9600.0,28.8215,28.8762,28.8033,28.8397,9600.0
2011-09-20 13:20:00,31.63,31.63,31.57,31.6,5600.0,28.8397,28.8397,28.785,28.8124,5600.0
2011-09-20 13:25:00,31.6,31.65,31.58,31.65,3300.0,28.8124,28.858,28.7941,28.858,3300.0
2011-09-20 13:30:00,31.64,31.66,31.59,31.63,7600.0,28.8488,28.8671,28.8033,28.8397,7600.0
2011-09-20 13:35:00,31.63,31.68,31.6,31.6,5800.0,28.8397,28.8853,28.8124,28.8124,5800.0
2011-09-20 13:40:00,31.6,31.61,31.5,31.5,13100.0,28.8124,28.8215,28.7212,28.7212,13100.0
2011-09-20 13:45:00,31.49,31.56,31.47,31.54,6100.0,28.7121,28.7759,28.6938,28.7577,6100.0
2011-09-20 13:50:00,31.55,31.6,31.53,31.58,6100.0,28.7668,28.8124,28.7485,28.7941,6100.0
2011-09-20 13:55:00,31.59,31.6,31.53,31.54,6200.0,28.8033,28.8124,28.7485,28.7577,6200.0
2011-09-20 14:00:00,31.55,31.56,31.46,31.5,10200.0,28.7668,28.7759,28.6847,28.7212,10200.0
2011-09-20 14:05:00,31.51,31.64,31.51,31.62,6800.0,28.7303,28.8488,28.7303,28.8306,6800.0
2011-09-20 14:10:00,31.63,31.66,31.61,31.63,20000.0,28.8397,28.8671,28.8215,28.8397,20000.0
2011-09-20 14:15:00,31.63,31.69,31.62,31.62,15300.0,28.8397,28.8944,28.8306,28.8306,15300.0
2011-09-20 14:20:00,31.61,31.63,31.57,31.59,8700.0,28.8215,28.8397,28.785,28.8033,8700.0
2011-09-20 14:25:00,31.58,31.6,31.54,31.6,8000.0,28.7941,28.8124,28.7577,28.8124,8000.0
2011-09-20 14:30:00,31.6,31.61,31.46,31.48,16400.0,28.8124,28.8215,28.6847,28.703,16400.0
2011-09-20 14:35:00,31.48,31.48,31.41,31.42,11700.0,28.703,28.703,28.6391,28.6483,11700.0
2011-09-20 14:40:00,31.41,31.41,31.3,31.33,14000.0,28.6391,28.6391,28.5388,28.5662,14000.0
2011-09-20 14:45:00,31.33,31.39,31.28,31.35,7700.0,28.5662,28.6209,28.5206,28.5844,7700.0
2011-09-20 14:50:00,31.35,31.39,31.31,31.39,7800.0,28.5844,28.6209,28.548,28.6209,7800.0
2011-09-20 14:55:00,31.38,31.39,31.25,31.25,16600.0,28.6118,28.6209,28.4933,28.4933,16600.0
2011-09-20 15:00:00,31.25,31.26,31.11,31.11,50300.0,28.4933,28.5024,28.3656,28.3656,50300.0
2011-09-20 15:05:00,31.09,31.1,30.92,30.98,29600.0,28.3474,28.3565,28.1924,28.2471,29600.0
2011-09-20 15:10:00,30.97,31.08,30.97,31.0,35800.0,28.238,28.3382,28.238,28.2653,35800.0
2011-09-20 15:15:00,31.02,31.06,30.95,30.97,7900.0,28.2835,28.32,28.2197,28.238,7900.0
2011-09-20 15:20:00,30.96,30.97,30.82,30.84,19600.0,28.2288,28.238,28.1012,28.1194,19600.0
2011-09-20 15:25:00,30.84,30.85,30.81,30.83,20200.0,28.1194,28.1285,28.0921,28.1103,20200.0
2011-09-20 15:30:00,30.82,30.85,30.8,30.84,32800.0,28.1012,28.1285,28.0829,28.1194,32800.0
2011-09-20 15:35:00,30.84,30.94,30.82,30.93,34500.0,28.1194,28.2106,28.1012,28.2015,34500.0
2011-09-20 15:40:00,30.92,30.94,30.82,30.83,30600.0,28.1924,28.2106,28.1012,28.1103,30600.0
2011-09-20 15:45:00,30.82,30.82,30.72,30.77,46000.0,28.1012,28.1012,28.01,28.0556,46000.0
2011-09-20 15:50:00,30.76,30.85,30.73,30.84,45600.0,28.0465,28.1285,28.0191,28.1194,45600.0
2011-09-20 15:55:00,30.83,30.84,30.74,30.79,99600.0,28.1103,28.1194,28.0282,28.0738,99600.0
2011-09-21 09:30:00,30.63,30.74,30.57,30.64,27200.0,27.9279,28.0282,27.8732,27.9371,27200.0
2011-09-21 09:35:00,30.65,30.74,30.46,30.63,30900.0,27.9462,28.0282,27.7729,27.9279,30900.0
2011-09-21 09:40:00,30.58,30.64,30.45,30.45,9500.0,27.8824,27.9371,27.7638,27.7638,9500.0
2011-09-21 09:45:00,30.43,30.57,30.43,30.55,8100.0,27.7456,27.8732,27.7456,27.855,8100.0
2011-09-21 09:50:00,30.56,30.69,30.52,30.68,9500.0,27.8641,27.9827,27.8276,27.9735,9500.0
2011-09-21 09:55:00,30.62,30.86,30.61,30.81,9600.0,27.9188,28.1377,27.9097,28.0921,9600.0
2011-09-21 10:00:00,30.86,31.03,30.83,31.0,42000.0,28.1377,28.2927,28.1103,28.2653,42000.0
2011-09-21 10:05:00,31.01,31.23,31.01,31.11,55000.0,28.2744,28.475,28.2744,28.3656,55000.0
2011-09-21 10:10:00,31.15,31.17,31.0,31.01,40100.0,28.4021,28.4203,28.2653,28.2744,40100.0
2011-09-21 10:15:00,31.0,31.02,30.89,30.89,15500.0,28.2653,28.2835,28.165,28.165,15500.0
2011-09-21 10:20:00,30.89,30.89,30.8,30.84,11600.0,28.165,28.165,28.0829,28.1194,11600.0
2011-09-21 10:25:00,30.85,30.88,30.76,30.8,23900.0,28.1285,28.1559,28.0465,28.0829,23900.0
2011-09-21 10:30:00,30.8,30.88,30.79,30.81,10700.0,28.0829,28.1559,28.0738,28.0921,10700.0
2011-09-21 10:35:00,30.8,30.83,30.79,30.81,11900.0,28.0829,28.1103,28.0738,28.0921,11900.0
2011-09-21 10:40:00,30.83,30.84,30.77,30.82,11900.0,28.1103,28.1194,28.0556,28.1012,11900.0
2011-09-21 10:45:00,30.82,30.84,30.8,30.81,16700.0,28.1012,28.1194,28.0829,28.0921,16700.0
2011-09-21 10:50:00,30.81,30.83,30.78,30.82,25600.0,28.0921,28.1103,28.0647,28.1012,25600.0
2011-09-21 10:55:00,30.8,30.83,30.73,30.83,15200.0,28.0829,28.1103,28.0191,28.1103,15200.0
2011-09-21 11:00:00,30.82,30.85,30.79,30.8,28200.0,28.1012,28.1285,28.0738,28.0829,28200.0
2011-09-21 11:05:00,30.8,30.81,30.76,30.79,9700.0,28.0829,28.0921,28.0465,28.0738,9700.0
2011-09-21 11:10:00,30.77,30.92,30.77,30.88,8200.0,28.0556,28.1924,28.0556,28.1559,8200.0
2011-09-21 11:15:00,30.87,30.87,30.7,30.76,11700.0,28.1468,28.1468,27.9918,28.0465,11700.0
2011-09-21 11:20:00,30.75,30.76,30.67,30.73,10800.0,28.0374,28.0465,27.9644,28.0191,10800.0
2011-09-21 11:25:00,30.7,30.78,30.69,30.74,11800.0,27.9918,28.0647,27.9827,28.0282,11800.0
2011-09-21 11:30:00,30.73,30.8,30.7,30.74,14600.0,28.0191,28.0829,27.9918,28.0282,14600.0
2011-09-21 11:35:00,30.75,30.89,30.71,30.83,16400.0,28.0374,28.165,28.0009,28.1103,16400.0
2011-09-21 11:40:00,30.84,30.85,30.74,30.74,5500.0,28.1194,28.1285,28.0282,28.0282,5500.0
2011-09-21 11:45:00,30.76,30.83,30.74,30.81,4400.0,28.0465,28.1103,28.0282,28.0921,4400.0
2011-09-21 11:50:00,30.81,30.81,30.7,30.73,10200.0,28.0921,28.0921,27.9918,28.0191,10200.0
2011-09-21 11:55:00,30.73,30.73,30.64,30.65,8600.0,28.0191,28.0191,27.9371,27.9462,8600.0
2011-09-21 12:00:00,30.66,30.74,30.66,30.74,4300.0,27.9553,28.0282,27.9553,28.0282,4300.0
2011-09-21 12:05:00,30.74,30.77,30.68,30.68,11600.0,28.0282,28.0556,27.9735,27.9735,11600.0
2011-09-21 12:10:00,30.67,30.68,30.63,30.68,6600.0,27.9644,27.9735,27.9279,27.9735,6600.0
2011-09-21 12:15:00,30.69,30.78,30.68,30.76,6900.0,27.9827,28.0647,27.9735,28.0465,6900.0
2011-09-21 12:20:00,30.76,30.85,30.73,30.79,24800.0,28.0465,28.1285,28.0191,28.0738,24800.0
2011-09-21 12:25:00,30.79,30.79,30.65,30.65,49900.0,28.0738,28.0738,27.9462,27.9462,49900.0
2011-09-21 12:30:00,30.64,30.71,30.63,30.69,12100.0,27.9371,28.0009,27.9279,27.9827,12100.0
2011-09-21 12:35:00,30.68,30.79,30.66,30.75,59400.0,27.9735,28.0738,27.9553,28.0374,59400.0
2011-09-21 12:40:00,30.74,30.75,30.63,30.66,16600.0,28.0282,28.0374,27.9279,27.9553,16600.0
2011-09-21 12:45:00,30.66,30.66,30.5,30.51,22100.0,27.9553,27.9553,27.8094,27.8185,22100.0
2011-09-21 12:50:00,30.5,30.52,30.38,30.42,16300.0,27.8094,27.8276,27.7,27.7365,16300.0
2011-09-21 12:55:00,30.42,30.45,30.38,30.43,13700.0,27.7365,27.7638,27.7,27.7456,13700.0
2011-09-21 13:00:00,30.4,30.5,30.39,30.5,13300.0,27.7182,27.8094,27.7091,27.8094,13300.0
2011-09-21 13:05:00,30.48,30.5,30.45,30.5,12000.0,27.7912,27.8094,27.7638,27.8094,12000.0
2011-09-21 13:10:00,30.49,30.55,30.48,30.51,10700.0,27.8003,27.855,27.7912,27.8185,10700.0
2011-09-21 13:15:00,30.51,30.52,30.43,30.43,8900.0,27.8185,27.8276,27.7456,27.7456,8900.0
2011-09-21 13:20:00,30.42,30.52,30.41,30.52,3800.0,27.7365,27.8276,27.7274,27.8276,3800.0
2011-09-21 13:25:00,30.52,30.56,30.51,30.51,8100.0,27.8276,27.8641,27.8185,27.8185,8100.0
2011-09-21 13:30:00,30.5,30.58,30.49,30.53,10900.0,27.8094,27.8824,27.8003,27.8368,10900.0
2011-09-21 13:35:00,30.54,30.59,30.49,30.54,13800.0,27.8459,27.8915,27.8003,27.8459,13800.0
2011-09-21 13:40:00,30.56,30.6,30.54,30.56,9500.0,27.8641,27.9006,27.8459,27.8641,9500.0
2011-09-21 13:45:00,30.57,30.59,30.53,30.55,7900.0,27.8732,27.8915,27.8368,27.855,7900.0
2011-09-21 13:50:00,30.52,30.57,30.52,30.55,10400.0,27.8276,27.8732,27.8276,27.855,10400.0
2011-09-21 13:55:00,30.55,30.56,30.51,30.55,41800.0,27.855,27.8641,27.8185,27.855,41800.0
2011-09-21 14:00:00,30.54,30.62,30.52,30.6,16200.0,27.8459,27.9188,27.8276,27.9006,16200.0
2011-09-21 14:05:00,30.62,30.72,30.58,30.69,22400.0,27.9188,28.01,27.8824,27.9827,22400.0
2011-09-21 14:10:00,30.69,30.7,30.64,30.67,12300.0,27.9827,27.9918,27.9371,27.9644,12300.0
2011-09-21 14:15:00,30.66,30.7,30.65,30.7,5900.0,27.9553,27.9918,27.9462,27.9918,5900.0
2011-09-21 14:20:00,30.68,30.92,30.54,30.58,27100.0,27.9735,28.1924,27.8459,27.8824,27100.0
2011-09-21 14:25:00,30.64,30.7,30.44,30.67,20900.0,27.9371,27.9918,27.7547,27.9644,20900.0
2011-09-21 14:30:00,30.64,30.72,30.58,30.65,27600.0,27.9371,28.01,27.8824,27.9462,27600.0
2011-09-21 14:35:00,30.64,30.64,30.26,30.33,30300.0,27.9371,27.9371,27.5906,27.6544,30300.0
2011-09-21 14:40:00,30.3,30.34,30.22,30.22,37600.0,27.6271,27.6635,27.5541,27.5541,37600.0
2011-09-21 14:45:00,30.22,30.5,30.22,30.49,37800.0,27.5541,27.8094,27.5541,27.8003,37800.0
2011-09-21 14:50:00,30.49,30.56,30.43,30.56,37700.0,27.8003,27.8641,27.7456,27.8641,37700.0
2011-09-21 14:55:00,30.56,30.57,30.43,30.5,30600.0,27.8641,27.8732,27.7456,27.8094,30600.0
2011-09-21 15:00:00,30.52,30.62,30.49,30.62,40000.0,27.8276,27.9188,27.8003,27.9188,40000.0
2011-09-21 15:05:00,30.63,30.72,30.54,30.6,34800.0,27.9279,28.01,27.8459,27.9006,34800.0
2011-09-21 15:10:00,30.6,30.74,30.57,30.68,47800.0,27.9006,28.0282,27.8732,27.9735,47800.0
2011-09-21 15:15:00,30.67,30.7,30.58,30.65,66200.0,27.9644,27.9918,27.8824,27.9462,66200.0
2011-09-21 15:20:00,30.65,30.66,30.45,30.5,39300.0,27.9462,27.9553,27.7638,27.8094,39300.0
2011-09-21 15:25:00,30.53,30.55,30.39,30.42,28800.0,27.8368,27.855,27.7091,27.7365,28800.0
2011-09-21 15:30:00,30.42,30.5,30.31,30.31,34300.0,27.7365,27.8094,27.6362,27.6362,34300.0
2011-09-21 15:35:00,30.3,30.3,30.13,30.17,61200.0,27.6271,27.6271,27.4721,27.5085,61200.0
2011-09-21 15:40:00,30.17,30.23,30.14,30.17,45300.0,27.5085,27.5632,27.4812,27.5085,45300.0
2011-09-21 15:45:00,30.17,30.23,30.14,30.16,55300.0,27.5085,27.5632,27.4812,27.4994,55300.0
2011-09-21 15:50:00,30.16,30.17,30.05,30.08,83900.0,27.4994,27.5085,27.3991,27.4265,83900.0
2011-09-21 15:55:00,30.07,30.12,29.92,29.93,197200.0,27.4173,27.4629,27.2806,27.2897,197200.0
2011-09-22 09:30:00,29.04,29.41,29.04,29.25,63900.0,26.4782,26.8156,26.4782,26.6697,63900.0
2011-09-22 09:35:00,29.24,29.28,29.1,29.17,24500.0,26.6606,26.697,26.5329,26.5967,24500.0
2011-09-22 09:40:00,29.13,29.27,29.12,29.23,52500.0,26.5603,26.6879,26.5512,26.6514,52500.0
2011-09-22 09:45:00,29.24,29.26,29.1,29.1,87800.0,26.6606,26.6788,26.5329,26.5329,87800.0
2011-09-22 09:50:00,29.1,29.16,29.1,29.12,60800.0,26.5329,26.5876,26.5329,26.5512,60800.0
2011-09-22 09:55:00,29.11,29.14,29.06,29.1,45200.0,26.542,26.5694,26.4964,26.5329,45200.0
2011-09-22 10:00:00,29.09,29.13,29.03,29.05,99700.0,26.5238,26.5603,26.4691,26.4873,99700.0
2011-09-22 10:05:00,29.06,29.11,29.03,29.08,59100.0,26.4964,26.542,26.4691,26.5147,59100.0
2011-09-22 10:10:00,29.08,29.1,28.98,29.02,29800.0,26.5147,26.5329,26.4235,26.46,29800.0
2011-09-22 10:15:00,28.99,28.99,28.87,28.96,37200.0,26.4326,26.4326,26.3232,26.4053,37200.0
2011-09-22 10:20:00,28.97,28.98,28.8,28.84,85200.0,26.4144,26.4235,26.2594,26.2959,85200.0
2011-09-22 10:25:00,28.85,28.91,28.82,28.91,32600.0,26.305,26.3597,26.2776,26.3597,32600.0
2011-09-22 10:30:00,28.92,29.06,28.85,29.04,22800.0,26.3688,26.4964,26.305,26.4782,22800.0
2011-09-22 10:35:00,29.03,29.1,28.92,28.99,29500.0,26.4691,26.5329,26.3688,26.4326,29500.0
2011-09-22 10:40:00,29.0,29.12,28.93,29.11,35100.0,26.4417,26.5512,26.3779,26.542,35100.0
2011-09-22 10:45:00,29.11,29.11,28.97,29.05,22100.0,26.542,26.542,26.4144,26.4873,22100.0
2011-09-22 10:50:00,29.06,29.06,28.87,28.94,40800.0,26.4964,26.4964,26.3232,26.387,40800.0
2011-09-22 10:55:00,28.91,29.01,28.83,28.89,28700.0,26.3597,26.4509,26.2867,26.3414,28700.0
2011-09-22 11:00:00,28.88,28.96,28.87,28.89,22700.0,26.3323,26.4053,26.3232,26.3414,22700.0
2011-09-22 11:05:00,28.9,28.91,28.79,28.82,21700.0,26.3506,26.3597,26.2503,26.2776,21700.0
2011-09-22 11:10:00,28.82,28.86,28.75,28.75,37900.0,26.2776,26.3141,26.2138,26.2138,37900.0
2011-09-22 11:15:00,28.75,28.95,28.75,28.95,46100.0,26.2138,26.3961,26.2138,26.3961,46100.0
2011-09-22 11:20:00,28.94,28.95,28.8,28.85,25500.0,26.387,26.3961,26.2594,26.305,25500.0
2011-09-22 11:25:00,28.84,28.85,28.69,28.8,32600.0,26.2959,26.305,26.1591,26.2594,32600.0
2011-09-22 11:30:00,28.8,28.92,28.76,28.89,36700.0,26.2594,26.3688,26.2229,26.3414,36700.0
2011-09-22 11:35:00,28.89,28.91,28.88,28.9,24000.0,26.3414,26.3597,26.3323,26.3506,24000.0
2011-09-22 11:40:00,28.89,28.89,28.75,28.77,14100.0,26.3414,26.3414,26.2138,26.232,14100.0
2011-09-22 11:45:00,28.77,28.78,28.66,28.66,9400.0,26.232,26.2411,26.1317,26.1317,9400.0
2011-09-22 11:50:00,28.67,28.72,28.59,28.6,16000.0,26.1408,26.1864,26.0679,26.077,16000.0
2011-09-22 11:55:00,28.6,28.79,28.59,28.71,36700.0,26.077,26.2503,26.0679,26.1773,36700.0
2011-09-22 12:00:00,28.73,28.76,28.63,28.63,18600.0,26.1956,26.2229,26.1044,26.1044,18600.0
2011-09-22 12:05:00,28.64,28.69,28.55,28.65,21700.0,26.1135,26.1591,26.0314,26.1226,21700.0
2011-09-22 12:10:00,28.65,28.71,28.59,28.6,16300.0,26.1226,26.1773,26.0679,26.077,16300.0
2011-09-22 12:15:00,28.6,28.73,28.59,28.7,28700.0,26.077,26.1956,26.0679,26.1682,28700.0
2011-09-22 12:20:00,28.7,28.7,28.61,28.67,14500.0,26.1682,26.1682,26.0861,26.1408,14500.0
2011-09-22 12:25:00,28.66,28.68,28.64,28.65,28400.0,26.1317,26.15,26.1135,26.1226,28400.0
2011-09-22 12:30:00,28.65,28.67,28.63,28.66,28100.0,26.1226,26.1408,26.1044,26.1317,28100.0
2011-09-22 12:35:00,28.66,28.68,28.63,28.67,15800.0,26.1317,26.15,26.1044,26.1408,15800.0
2011-09-22 12:40:00,28.66,28.8,28.66,28.73,50300.0,26.1317,26.2594,26.1317,26.1956,50300.0
2011-09-22 12:45:00,28.73,28.81,28.73,28.8,19200.0,26.1956,26.2685,26.1956,26.2594,19200.0
2011-09-22 12:50:00,28.8,28.92,28.79,28.9,15400.0,26.2594,26.3688,26.2503,26.3506,15400.0
2011-09-22 12:55:00,28.91,28.94,28.86,28.91,16500.0,26.3597,26.387,26.3141,26.3597,16500.0
2011-09-22 13:00:00,28.92,28.94,28.84,28.87,18900.0,26.3688,26.387,26.2959,26.3232,18900.0
2011-09-22 13:05:00,28.89,28.9,28.81,28.82,17900.0,26.3414,26.3506,26.2685,26.2776,17900.0
2011-09-22 13:10:00,28.83,28.92,28.82,28.92,20500.0,26.2867,26.3688,26.2776,26.3688,20500.0
2011-09-22 13:15:00,28.91,28.91,28.87,28.9,9000.0,26.3597,26.3597,26.3232,26.3506,9000.0
2011-09-22 13:20:00,28.89,28.9,28.82,28.84,18400.0,26.3414,26.3506,26.2776,26.2959,18400.0
2011-09-22 13:25:00,28.84,28.91,28.79,28.86,26800.0,26.2959,26.3597,26.2503,26.3141,26800.0
2011-09-22 13:30:00,28.83,28.86,28.76,28.79,15000.0,26.2867,26.3141,26.2229,26.2503,15000.0
2011-09-22 13:35:00,28.79,28.79,28.69,28.73,17500.0,26.2503,26.2503,26.1591,26.1956,17500.0
2011-09-22 13:40:00,28.71,28.79,28.66,28.67,20200.0,26.1773,26.2503,26.1317,26.1408,20200.0
2011-09-22 13:45:00,28.66,28.7,28.63,28.65,22300.0,26.1317,26.1682,26.1044,26.1226,22300.0
2011-09-22 13:50:00,28.64,28.66,28.56,28.56,14200.0,26.1135,26.1317,26.0406,26.0406,14200.0
2011-09-22 13:55:00,28.57,28.59,28.5,28.53,29900.0,26.0497,26.0679,25.9858,26.0132,29900.0
2011-09-22 14:00:00,28.52,28.56,28.46,28.51,13300.0,26.0041,26.0406,25.9494,25.995,13300.0
2011-09-22 14:05:00,28.53,28.65,28.52,28.62,19900.0,26.0132,26.1226,26.0041,26.0953,19900.0
2011-09-22 14:10:00,28.61,28.67,28.59,28.63,24500.0,26.0861,26.1408,26.0679,26.1044,24500.0
2011-09-22 14:15:00,28.64,28.65,28.54,28.59,24100.0,26.1135,26.1226,26.0223,26.0679,24100.0
2011-09-22 14:20:00,28.57,29.03,28.57,28.92,42500.0,26.0497,26.4691,26.0497,26.3688,42500.0
2011-09-22 14:25:00,28.91,29.01,28.74,28.86,61300.0,26.3597,26.4509,26.2047,26.3141,61300.0
2011-09-22 14:30:00,28.85,28.88,28.6,28.65,32500.0,26.305,26.3323,26.077,26.1226,32500.0
2011-09-22 14:35:00,28.64,28.74,28.57,28.62,23200.0,26.1135,26.2047,26.0497,26.0953,23200.0
2011-09-22 14:40:00,28.62,28.82,28.58,28.76,19000.0,26.0953,26.2776,26.0588,26.2229,19000.0
2011-09-22 14:45:00,28.74,28.8,28.67,28.67,16600.0,26.2047,26.2594,26.1408,26.1408,16600.0
2011-09-22 14:50:00,28.7,28.71,28.53,28.6,16900.0,26.1682,26.1773,26.0132,26.077,16900.0
2011-09-22 14:55:00,28.62,28.64,28.52,28.53,24200.0,26.0953,26.1135,26.0041,26.0132,24200.0
2011-09-22 15:00:00,28.51,28.54,28.39,28.39,15900.0,25.995,26.0223,25.8855,25.8855,15900.0
2011-09-22 15:05:00,28.38,28.43,28.34,28.43,23700.0,25.8764,25.922,25.84,25.922,23700.0
2011-09-22 15:10:00,28.44,28.5,28.37,28.37,21000.0,25.9311,25.9858,25.8673,25.8673,21000.0
2011-09-22 15:15:00,28.36,28.45,28.36,28.38,24900.0,25.8582,25.9403,25.8582,25.8764,24900.0
2011-09-22 15:20:00,28.37,28.38,28.2,28.22,46900.0,25.8673,25.8764,25.7123,25.7305,46900.0
2011-09-22 15:25:00,28.22,28.37,28.22,28.36,28600.0,25.7305,25.8673,25.7305,25.8582,28600.0
2011-09-22 15:30:00,28.36,28.52,28.33,28.44,32100.0,25.8582,26.0041,25.8308,25.9311,32100.0
2011-09-22 15:35:00,28.44,28.6,28.37,28.59,61700.0,25.9311,26.077,25.8673,26.0679,61700.0
2011-09-22 15:40:00,28.6,28.62,28.39,28.41,40700.0,26.077,26.0953,25.8855,25.9038,40700.0
2011-09-22 15:45:00,28.43,28.82,28.39,28.74,80600.0,25.922,26.2776,25.8855,26.2047,80600.0
2011-09-22 15:50:00,28.76,28.78,28.6,28.66,92200.0,26.2229,26.2411,26.077,26.1317,92200.0
2011-09-22 15:55:00,28.64,28.81,28.58,28.66,87600.0,26.1135,26.2685,26.0588,26.1317,87600.0
2011-09-23 09:30:00,28.53,28.93,28.35,28.93,16900.0,26.0132,26.3779,25.8491,26.3779,16900.0
2011-09-23 09:35:00,28.93,28.94,28.69,28.88,35500.0,26.3779,26.387,26.1591,26.3323,35500.0
2011-09-23 09:40:00,28.89,29.14,28.72,29.12,16100.0,26.3414,26.5694,26.1864,26.5512,16100.0
2011-09-23 09:45:00,29.11,29.4,29.1,29.39,39600.0,26.542,26.8064,26.5329,26.7973,39600.0
2011-09-23 09:50:00,29.39,30.03,29.33,29.86,61200.0,26.7973,27.3809,26.7426,27.2259,61200.0
2011-09-23 09:55:00,29.83,30.21,29.66,29.66,64800.0,27.1985,27.545,27.0435,27.0435,64800.0
2011-09-23 10:00:00,29.64,29.65,29.13,29.19,59500.0,27.0253,27.0344,26.5603,26.615,59500.0
2011-09-23 10:05:00,29.14,29.32,29.01,29.32,27800.0,26.5694,26.7335,26.4509,26.7335,27800.0
2011-09-23 10:10:00,29.32,29.36,28.99,29.04,32600.0,26.7335,26.77,26.4326,26.4782,32600.0
2011-09-23 10:15:00,29.04,29.15,28.99,29.08,20200.0,26.4782,26.5785,26.4326,26.5147,20200.0
2011-09-23 10:20:00,29.09,29.2,29.02,29.08,14600.0,26.5238,26.6241,26.46,26.5147,14600.0
2011-09-23 10:25:00,29.1,29.45,29.1,29.45,30800.0,26.5329,26.852,26.5329,26.852,30800.0
2011-09-23 10:30:00,29.46,29.64,29.46,29.52,41200.0,26.8612,27.0253,26.8612,26.9159,41200.0
2011-09-23 10:35:00,29.54,29.55,29.49,29.51,28400.0,26.9341,26.9432,26.8885,26.9067,28400.0
2011-09-23 10:40:00,29.52,29.52,29.34,29.4,16500.0,26.9159,26.9159,26.7517,26.8064,16500.0
2011-09-23 10:45:00,29.4,29.54,29.39,29.49,41200.0,26.8064,26.9341,26.7973,26.8885,41200.0
2011-09-23 10:50:00,29.51,29.64,29.49,29.54,53600.0,26.9067,27.0253,26.8885,26.9341,53600.0
2011-09-23 10:55:00,29.54,29.55,29.47,29.49,20000.0,26.9341,26.9432,26.8703,26.8885,20000.0
2011-09-23 11:00:00,29.49,29.5,29.39,29.41,24400.0,26.8885,26.8976,26.7973,26.8156,24400.0
2011-09-23 11:05:00,29.42,29.51,29.42,29.46,33300.0,26.8247,26.9067,26.8247,26.8612,33300.0
2011-09-23 11:10:00,29.47,29.53,29.42,29.43,15200.0,26.8703,26.925,26.8247,26.8338,15200.0
2011-09-23 11:15:00,29.42,29.5,29.39,29.48,8500.0,26.8247,26.8976,26.7973,26.8794,8500.0
2011-09-23 11:20:00,29.46,29.62,29.46,29.62,37500.0,26.8612,27.007,26.8612,27.007,37500.0
2011-09-23 11:25:00,29.62,29.69,29.5,29.57,21500.0,27.007,27.0709,26.8976,26.9615,21500.0
2011-09-23 11:30:00,29.58,29.58,29.5,29.52,5400.0,26.9706,26.9706,26.8976,26.9159,5400.0
2011-09-23 11:35:00,29.52,29.52,29.26,29.29,12400.0,26.9159,26.9159,26.6788,26.7062,12400.0
2011-09-23 11:40:00,29.27,29.36,29.2,29.2,6300.0,26.6879,26.77,26.6241,26.6241,6300.0
2011-09-23 11:45:00,29.22,29.27,29.16,29.17,5000.0,26.6423,26.6879,26.5876,26.5967,5000.0
2011-09-23 11:50:00,29.17,29.18,29.14,29.15,7700.0,26.5967,26.6059,26.5694,26.5785,7700.0
2011-09-23 11:55:00,29.17,29.29,29.16,29.27,8700.0,26.5967,26.7062,26.5876,26.6879,8700.0
2011-09-23 12:00:00,29.26,29.26,29.18,29.2,14200.0,26.6788,26.6788,26.6059,26.6241,14200.0
2011-09-23 12:05:00,29.24,29.42,29.22,29.42,14900.0,26.6606,26.8247,26.6423,26.8247,14900.0
2011-09-23 12:10:00,29.43,29.44,29.38,29.4,3700.0,26.8338,26.8429,26.7882,26.8064,3700.0
2011-09-23 12:15:00,29.4,29.51,29.4,29.49,11800.0,26.8064,26.9067,26.8064,26.8885,11800.0
2011-09-23 12:20:00,29.49,29.49,29.44,29.44,11200.0,26.8885,26.8885,26.8429,26.8429,11200.0
2011-09-23 12:25:00,29.45,29.48,29.34,29.4,6700.0,26.852,26.8794,26.7517,26.8064,6700.0
2011-09-23 12:30:00,29.39,29.47,29.38,29.45,7300.0,26.7973,26.8703,26.7882,26.852,7300.0
2011-09-23 12:35:00,29.44,29.47,29.4,29.47,13100.0,26.8429,26.8703,26.8064,26.8703,13100.0
2011-09-23 12:40:00,29.48,29.48,29.28,29.29,12600.0,26.8794,26.8794,26.697,26.7062,12600.0
2011-09-23 12:45:00,29.28,29.51,29.28,29.39,33800.0,26.697,26.9067,26.697,26.7973,33800.0
2011-09-23 12:50:00,29.38,29.62,29.38,29.56,23100.0,26.7882,27.007,26.7882,26.9523,23100.0
2011-09-23 12:55:00,29.56,29.57,29.38,29.39,12000.0,26.9523,26.9615,26.7882,26.7973,12000.0
2011-09-23 13:00:00,29.41,29.42,29.3,29.33,13300.0,26.8156,26.8247,26.7153,26.7426,13300.0
2011-09-23 13:05:00,29.33,29.34,29.06,29.08,24200.0,26.7426,26.7517,26.4964,26.5147,24200.0
2011-09-23 13:10:00,29.08,29.2,29.07,29.14,16400.0,26.5147,26.6241,26.5056,26.5694,16400.0
2011-09-23 13:15:00,29.16,29.17,29.1,29.12,11400.0,26.5876,26.5967,26.5329,26.5512,11400.0
2011-09-23 13:20:00,29.13,29.16,29.1,29.11,10500.0,26.5603,26.5876,26.5329,26.542,10500.0
2011-09-23 13:25:00,29.1,29.21,29.09,29.1,21100.0,26.5329,26.6332,26.5238,26.5329,21100.0
2011-09-23 13:30:00,29.1,29.39,29.1,29.23,40300.0,26.5329,26.7973,26.5329,26.6514,40300.0
2011-09-23 13:35:00,29.26,29.26,29.16,29.21,10900.0,26.6788,26.6788,26.5876,26.6332,10900.0
2011-09-23 13:40:00,29.22,29.33,29.18,29.31,20800.0,26.6423,26.7426,26.6059,26.7244,20800.0
2011-09-23 13:45:00,29.31,29.45,29.3,29.45,18600.0,26.7244,26.852,26.7153,26.852,18600.0
2011-09-23 13:50:00,29.45,29.47,29.27,29.28,10000.0,26.852,26.8703,26.6879,26.697,10000.0
2011-09-23 13:55:00,29.29,29.34,29.28,29.32,7700.0,26.7062,26.7517,26.697,26.7335,7700.0
2011-09-23 14:00:00,29.33,29.43,29.33,29.36,12300.0,26.7426,26.8338,26.7426,26.77,12300.0
2011-09-23 14:05:00,29.35,29.37,29.18,29.19,15800.0,26.7609,26.7791,26.6059,26.615,15800.0
2011-09-23 14:10:00,29.2,29.2,28.97,28.97,27300.0,26.6241,26.6241,26.4144,26.4144,27300.0
2011-09-23 14:15:00,29.0,29.04,28.98,29.0,19600.0,26.4417,26.4782,26.4235,26.4417,19600.0
2011-09-23 14:20:00,29.01,29.03,28.92,28.94,41800.0,26.4509,26.4691,26.3688,26.387,41800.0
2011-09-23 14:25:00,28.93,28.94,28.76,28.78,19400.0,26.3779,26.387,26.2229,26.2411,19400.0
2011-09-23 14:30:00,28.79,28.82,28.77,28.79,20500.0,26.2503,26.2776,26.232,26.2503,20500.0
2011-09-23 14:35:00,28.8,28.85,28.74,28.78,10800.0,26.2594,26.305,26.2047,26.2411,10800.0
2011-09-23 14:40:00,28.78,28.82,28.75,28.81,16300.0,26.2411,26.2776,26.2138,26.2685,16300.0
2011-09-23 14:45:00,28.8,28.82,28.67,28.67,38500.0,26.2594,26.2776,26.1408,26.1408,38500.0
2011-09-23 14:50:00,28.7,28.71,28.59,28.6,38600.0,26.1682,26.1773,26.0679,26.077,38600.0
2011-09-23 14:55:00,28.63,28.65,28.48,28.52,21800.0,26.1044,26.1226,25.9676,26.0041,21800.0
2011-09-23 15:00:00,28.52,28.69,28.52,28.61,29000.0,26.0041,26.1591,26.0041,26.0861,29000.0
2011-09-23 15:05:00,28.59,28.73,28.58,28.68,20700.0,26.0679,26.1956,26.0588,26.15,20700.0
2011-09-23 15:10:00,28.68,28.87,28.68,28.87,15300.0,26.15,26.3232,26.15,26.3232,15300.0
2011-09-23 15:15:00,28.88,28.89,28.8,28.82,15600.0,26.3323,26.3414,26.2594,26.2776,15600.0
2011-09-23 15:20:00,28.81,28.87,28.75,28.81,15400.0,26.2685,26.3232,26.2138,26.2685,15400.0
2011-09-23 15:25:00,28.83,28.87,28.77,28.85,31500.0,26.2867,26.3232,26.232,26.305,31500.0
2011-09-23 15:30:00,28.88,28.89,28.81,28.85,33700.0,26.3323,26.3414,26.2685,26.305,33700.0
2011-09-23 15:35:00,28.86,28.99,28.86,28.93,23700.0,26.3141,26.4326,26.3141,26.3779,23700.0
2011-09-23 15:40:00,28.95,28.98,28.86,28.86,33200.0,26.3961,26.4235,26.3141,26.3141,33200.0
2011-09-23 15:45:00,28.86,28.9,28.83,28.85,39100.0,26.3141,26.3506,26.2867,26.305,39100.0
2011-09-23 15:50:00,28.85,28.86,28.81,28.84,42800.0,26.305,26.3141,26.2685,26.2959,42800.0
2011-09-23 15:55:00,28.84,28.92,28.81,28.88,81400.0,26.2959,26.3688,26.2685,26.3323,81400.0
2011-09-26 09:30:00,29.25,29.79,29.16,29.66,24600.0,26.6697,27.162,26.5876,27.0435,24600.0
2011-09-26 09:35:00,29.59,29.59,29.32,29.32,12500.0,26.9797,26.9797,26.7335,26.7335,12500.0
2011-09-26 09:40:00,29.34,29.41,29.16,29.38,8000.0,26.7517,26.8156,26.5876,26.7882,8000.0
2011-09-26 09:45:00,29.41,29.55,29.29,29.46,11200.0,26.8156,26.9432,26.7062,26.8612,11200.0
2011-09-26 09:50:00,29.49,29.49,29.18,29.25,11700.0,26.8885,26.8885,26.6059,26.6697,11700.0
2011-09-26 09:55:00,29.26,29.26,28.96,28.96,12800.0,26.6788,26.6788,26.4053,26.4053,12800.0
2011-09-26 10:00:00,28.96,29.11,28.94,29.06,21000.0,26.4053,26.542,26.387,26.4964,21000.0
2011-09-26 10:05:00,29.07,29.08,28.82,28.82,19800.0,26.5056,26.5147,26.2776,26.2776,19800.0
2011-09-26 10:10:00,28.83,28.83,28.55,28.59,25000.0,26.2867,26.2867,26.0314,26.0679,25000.0
2011-09-26 10:15:00,28.59,28.59,28.45,28.5,16100.0,26.0679,26.0679,25.9403,25.9858,16100.0
2011-09-26 10:20:00,28.53,28.91,28.48,28.82,25600.0,26.0132,26.3597,25.9676,26.2776,25600.0
2011-09-26 10:25:00,28.8,28.99,28.78,28.96,16800.0,26.2594,26.4326,26.2411,26.4053,16800.0
2011-09-26 10:30:00,28.96,28.96,28.72,28.74,18400.0,26.4053,26.4053,26.1864,26.2047,18400.0
2011-09-26 10:35:00,28.73,28.77,28.58,28.73,21700.0,26.1956,26.232,26.0588,26.1956,21700.0
2011-09-26 10:40:00,28.73,28.89,28.68,28.85,37600.0,26.1956,26.3414,26.15,26.305,37600.0
2011-09-26 10:45:00,28.85,28.89,28.73,28.73,7800.0,26.305,26.3414,26.1956,26.1956,7800.0
2011-09-26 10:50:00,28.73,29.08,28.72,29.07,8300.0,26.1956,26.5147,26.1864,26.5056,8300.0
2011-09-26 10:55:00,29.07,29.09,29.03,29.08,11700.0,26.5056,26.5238,26.4691,26.5147,11700.0
2011-09-26 11:00:00,29.08,29.27,29.06,29.22,21000.0,26.5147,26.6879,26.4964,26.6423,21000.0
2011-09-26 11:05:00,29.27,29.39,29.25,29.38,7900.0,26.6879,26.7973,26.6697,26.7882,7900.0
2011-09-26 11:10:00,29.38,29.49,29.32,29.44,19200.0,26.7882,26.8885,26.7335,26.8429,19200.0
2011-09-26 11:15:00,29.44,29.6,29.43,29.56,24300.0,26.8429,26.9888,26.8338,26.9523,24300.0
2011-09-26 11:20:00,29.56,29.68,29.47,29.61,25000.0,26.9523,27.0617,26.8703,26.9979,25000.0
2011-09-26 11:25:00,29.62,29.67,29.5,29.63,22700.0,27.007,27.0526,26.8976,27.0162,22700.0
2011-09-26 11:30:00,29.63,29.64,29.45,29.51,9300.0,27.0162,27.0253,26.852,26.9067,9300.0
2011-09-26 11:35:00,29.52,29.59,29.45,29.57,11300.0,26.9159,26.9797,26.852,26.9615,11300.0
2011-09-26 11:40:00,29.57,29.72,29.56,29.71,15300.0,26.9615,27.0982,26.9523,27.0891,15300.0
2011-09-26 11:45:00,29.71,29.77,29.61,29.64,9500.0,27.0891,27.1438,26.9979,27.0253,9500.0
2011-09-26 11:50:00,29.65,29.65,29.54,29.64,9400.0,27.0344,27.0344,26.9341,27.0253,9400.0
2011-09-26 11:55:00,29.64,29.69,29.6,29.65,7000.0,27.0253,27.0709,26.9888,27.0344,7000.0
2011-09-26 12:00:00,29.65,29.67,29.51,29.58,8900.0,27.0344,27.0526,26.9067,26.9706,8900.0
2011-09-26 12:05:00,29.58,29.6,29.55,29.55,5200.0,26.9706,26.9888,26.9432,26.9432,5200.0
2011-09-26 12:10:00,29.53,29.53,29.42,29.44,6700.0,26.925,26.925,26.8247,26.8429,6700.0
2011-09-26 12:15:00,29.44,29.52,29.39,29.5,14700.0,26.8429,26.9159,26.7973,26.8976,14700.0
2011-09-26 12:20:00,29.5,29.6,29.49,29.52,6900.0,26.8976,26.9888,26.8885,26.9159,6900.0
2011-09-26 12:25:00,29.51,29.58,29.49,29.54,4400.0,26.9067,26.9706,26.8885,26.9341,4400.0
2011-09-26 12:30:00,29.53,29.59,29.5,29.52,6400.0,26.925,26.9797,26.8976,26.9159,6400.0
2011-09-26 12:35:00,29.52,29.52,29.48,29.5,4100.0,26.9159,26.9159,26.8794,26.8976,4100.0
2011-09-26 12:40:00,29.46,29.51,29.38,29.39,14400.0,26.8612,26.9067,26.7882,26.7973,14400.0
2011-09-26 12:45:00,29.37,29.37,29.22,29.23,12700.0,26.7791,26.7791,26.6423,26.6514,12700.0
2011-09-26 12:50:00,29.23,29.26,29.16,29.21,8500.0,26.6514,26.6788,26.5876,26.6332,8500.0
2011-09-26 12:55:00,29.21,29.21,29.11,29.13,12600.0,26.6332,26.6332,26.542,26.5603,12600.0
2011-09-26 13:00:00,29.12,29.12,28.97,28.97,9900.0,26.5512,26.5512,26.4144,26.4144,9900.0
2011-09-26 13:05:00,28.96,28.96,28.88,28.91,22600.0,26.4053,26.4053,26.3323,26.3597,22600.0
2011-09-26 13:10:00,28.9,28.95,28.83,28.84,14600.0,26.3506,26.3961,26.2867,26.2959,14600.0
2011-09-26 13:15:00,28.84,28.95,28.84,28.95,7400.0,26.2959,26.3961,26.2959,26.3961,7400.0
2011-09-26 13:20:00,28.95,29.05,28.93,29.02,21000.0,26.3961,26.4873,26.3779,26.46,21000.0
2011-09-26 13:25:00,29.02,29.05,28.97,28.97,8600.0,26.46,26.4873,26.4144,26.4144,8600.0
2011-09-26 13:30:00,28.96,29.03,28.91,28.94,18500.0,26.4053,26.4691,26.3597,26.387,18500.0
2011-09-26 13:35:00,28.9,28.93,28.83,28.92,22900.0,26.3506,26.3779,26.2867,26.3688,22900.0
2011-09-26 13:40:00,28.94,29.07,28.94,29.04,60600.0,26.387,26.5056,26.387,26.4782,60600.0
2011-09-26 13:45:00,29.04,29.14,29.01,29.06,22300.0,26.4782,26.5694,26.4509,26.4964,22300.0
2011-09-26 13:50:00,29.05,29.13,29.01,29.1,9300.0,26.4873,26.5603,26.4509,26.5329,9300.0
2011-09-26 13:55:00,29.12,29.14,29.05,29.09,6000.0,26.5512,26.5694,26.4873,26.5238,6000.0
2011-09-26 14:00:00,29.11,29.33,29.06,29.33,28400.0,26.542,26.7426,26.4964,26.7426,28400.0
2011-09-26 14:05:00,29.29,29.38,29.19,29.22,11500.0,26.7062,26.7882,26.615,26.6423,11500.0
2011-09-26 14:10:00,29.22,29.24,29.08,29.11,19900.0,26.6423,26.6606,26.5147,26.542,19900.0
2011-09-26 14:15:00,29.11,29.19,29.05,29.11,9700.0,26.542,26.615,26.4873,26.542,9700.0
2011-09-26 14:20:00,29.12,29.21,29.08,29.12,8900.0,26.5512,26.6332,26.5147,26.5512,8900.0
2011-09-26 14:25:00,29.13,29.21,29.11,29.16,10000.0,26.5603,26.6332,26.542,26.5876,10000.0
2011-09-26 14:30:00,29.15,29.29,29.08,29.28,11400.0,26.5785,26.7062,26.5147,26.697,11400.0
2011-09-26 14:35:00,29.28,29.34,29.22,29.26,8200.0,26.697,26.7517,26.6423,26.6788,8200.0
2011-09-26 14:40:00,29.25,29.26,29.16,29.16,17400.0,26.6697,26.6788,26.5876,26.5876,17400.0
2011-09-26 14:45:00,29.15,29.19,29.13,29.17,34300.0,26.5785,26.615,26.5603,26.5967,34300.0
2011-09-26 14:50:00,29.16,29.16,29.09,29.11,48400.0,26.5876,26.5876,26.5238,26.542,48400.0
2011-09-26 14:55:00,29.11,29.21,29.08,29.18,55600.0,26.542,26.6332,26.5147,26.6059,55600.0
2011-09-26 15:00:00,29.19,29.25,29.13,29.13,82900.0,26.615,26.6697,26.5603,26.5603,82900.0
2011-09-26 15:05:00,29.12,29.19,29.09,29.19,19200.0,26.5512,26.615,26.5238,26.615,19200.0
2011-09-26 15:10:00,29.19,29.27,29.14,29.26,53200.0,26.615,26.6879,26.5694,26.6788,53200.0
2011-09-26 15:15:00,29.25,29.39,29.21,29.39,22900.0,26.6697,26.7973,26.6332,26.7973,22900.0
2011-09-26 15:20:00,29.4,29.43,29.38,29.4,16800.0,26.8064,26.8338,26.7882,26.8064,16800.0
2011-09-26 15:25:00,29.4,29.46,29.36,29.44,12800.0,26.8064,26.8612,26.77,26.8429,12800.0
2011-09-26 15:30:00,29.44,29.44,29.31,29.37,27400.0,26.8429,26.8429,26.7244,26.7791,27400.0
2011-09-26 15:35:00,29.36,29.53,29.35,29.53,31000.0,26.77,26.925,26.7609,26.925,31000.0
2011-09-26 15:40:00,29.53,29.6,29.5,29.59,45500.0,26.925,26.9888,26.8976,26.9797,45500.0
2011-09-26 15:45:00,29.59,29.72,29.59,29.7,51600.0,26.9797,27.0982,26.9797,27.08,51600.0
2011-09-26 15:50:00,29.69,29.79,29.67,29.79,30400.0,27.0709,27.162,27.0526,27.162,30400.0
2011-09-26 15:55:00,29.8,29.86,29.78,29.79,69200.0,27.1712,27.2259,27.1529,27.162,69200.0
2011-09-27 09:30:00,31.04,31.49,30.87,31.46,47000.0,28.3018,28.7121,28.1468,28.6847,47000.0
2011-09-27 09:35:00,31.47,31.76,31.47,31.75,15900.0,28.6938,28.9583,28.6938,28.9491,15900.0
2011-09-27 09:40:00,31.73,31.75,31.32,31.35,22300.0,28.9309,28.9491,28.5571,28.5844,22300.0
2011-09-27 09:45:00,31.34,31.58,31.33,31.5,32200.0,28.5753,28.7941,28.5662,28.7212,32200.0
2011-09-27 09:50:00,31.51,31.53,31.38,31.4,52000.0,28.7303,28.7485,28.6118,28.63,52000.0
2011-09-27 09:55:00,31.4,31.51,31.33,31.35,36100.0,28.63,28.7303,28.5662,28.5844,36100.0
2011-09-27 10:00:00,31.35,31.5,31.26,31.28,41900.0,28.5844,28.7212,28.5024,28.5206,41900.0
2011-09-27 10:05:00,31.29,31.43,31.29,31.32,31200.0,28.5297,28.6574,28.5297,28.5571,31200.0
2011-09-27 10:10:00,31.34,31.43,31.26,31.34,47300.0,28.5753,28.6574,28.5024,28.5753,47300.0
2011-09-27 10:15:00,31.34,31.42,31.14,31.23,28800.0,28.5753,28.6483,28.393,28.475,28800.0
2011-09-27 10:20:00,31.24,31.3,31.2,31.2,30400.0,28.4841,28.5388,28.4477,28.4477,30400.0
2011-09-27 10:25:00,31.2,31.25,31.19,31.23,29700.0,28.4477,28.4933,28.4385,28.475,29700.0
2011-09-27 10:30:00,31.25,31.25,31.18,31.18,19800.0,28.4933,28.4933,28.4294,28.4294,19800.0
2011-09-27 10:35:00,31.19,31.21,30.95,31.04,30400.0,28.4385,28.4568,28.2197,28.3018,30400.0
2011-09-27 10:40:00,31.05,31.13,31.03,31.05,14300.0,28.3109,28.3838,28.2927,28.3109,14300.0
2011-09-27 10:45:00,31.04,31.09,31.01,31.06,18500.0,28.3018,28.3474,28.2744,28.32,18500.0
2011-09-27 10:50:00,31.08,31.13,30.99,31.01,10800.0,28.3382,28.3838,28.2562,28.2744,10800.0
2011-09-27 10:55:00,30.99,31.12,30.98,31.09,13000.0,28.2562,28.3747,28.2471,28.3474,13000.0
2011-09-27 11:00:00,31.09,31.09,30.99,31.0,15600.0,28.3474,28.3474,28.2562,28.2653,15600.0
2011-09-27 11:05:00,30.98,30.98,30.86,30.88,8700.0,28.2471,28.2471,28.1377,28.1559,8700.0
2011-09-27 11:10:00,30.89,30.96,30.89,30.94,14200.0,28.165,28.2288,28.165,28.2106,14200.0
2011-09-27 11:15:00,30.96,31.0,30.96,31.0,20700.0,28.2288,28.2653,28.2288,28.2653,20700.0
2011-09-27 11:20:00,30.99,31.0,30.88,30.88,13100.0,28.2562,28.2653,28.1559,28.1559,13100.0
2011-09-27 11:25:00,30.9,30.98,30.9,30.95,10300.0,28.1741,28.2471,28.1741,28.2197,10300.0
2011-09-27 11:30:00,30.96,30.98,30.92,30.96,9400.0,28.2288,28.2471,28.1924,28.2288,9400.0
2011-09-27 11:35:00,30.96,30.96,30.85,30.86,17200.0,28.2288,28.2288,28.1285,28.1377,17200.0
2011-09-27 11:40:00,30.86,31.01,30.86,30.96,31500.0,28.1377,28.2744,28.1377,28.2288,31500.0
2011-09-27 11:45:00,30.95,31.0,30.82,30.85,18800.0,28.2197,28.2653,28.1012,28.1285,18800.0
2011-09-27 11:50:00,30.86,30.91,30.86,30.91,10600.0,28.1377,28.1832,28.1377,28.1832,10600.0
2011-09-27 11:55:00,30.91,30.97,30.89,30.96,7400.0,28.1832,28.238,28.165,28.2288,7400.0
2011-09-27 12:00:00,30.95,31.01,30.94,30.99,9800.0,28.2197,28.2744,28.2106,28.2562,9800.0
2011-09-27 12:05:00,31.0,31.08,30.98,31.06,13800.0,28.2653,28.3382,28.2471,28.32,13800.0
2011-09-27 12:10:00,31.05,31.16,31.04,31.16,14400.0,28.3109,28.4112,28.3018,28.4112,14400.0
2011-09-27 12:15:00,31.16,31.18,31.1,31.1,6400.0,28.4112,28.4294,28.3565,28.3565,6400.0
2011-09-27 12:20:00,31.12,31.15,31.07,31.09,12100.0,28.3747,28.4021,28.3291,28.3474,12100.0
2011-09-27 12:25:00,31.1,31.1,31.05,31.07,9000.0,28.3565,28.3565,28.3109,28.3291,9000.0
2011-09-27 12:30:00,31.06,31.06,30.96,30.96,10900.0,28.32,28.32,28.2288,28.2288,10900.0
2011-09-27 12:35:00,30.96,30.98,30.93,30.94,12100.0,28.2288,28.2471,28.2015,28.2106,12100.0
2011-09-27 12:40:00,30.94,30.94,30.88,30.9,9300.0,28.2106,28.2106,28.1559,28.1741,9300.0
2011-09-27 12:45:00,30.91,30.95,30.91,30.93,11400.0,28.1832,28.2197,28.1832,28.2015,11400.0
2011-09-27 12:50:00,30.93,30.99,30.92,30.99,10600.0,28.2015,28.2562,28.1924,28.2562,10600.0
2011-09-27 12:55:00,30.99,31.0,30.94,30.95,9800.0,28.2562,28.2653,28.2106,28.2197,9800.0
2011-09-27 13:00:00,30.96,30.96,30.88,30.94,15000.0,28.2288,28.2288,28.1559,28.2106,15000.0
2011-09-27 13:05:00,30.95,31.0,30.95,30.98,8400.0,28.2197,28.2653,28.2197,28.2471,8400.0
2011-09-27 13:10:00,30.99,31.02,30.98,31.0,10600.0,28.2562,28.2835,28.2471,28.2653,10600.0
2011-09-27 13:15:00,31.0,31.01,30.95,30.99,10600.0,28.2653,28.2744,28.2197,28.2562,10600.0
2011-09-27 13:20:00,31.0,31.01,30.95,30.95,8800.0,28.2653,28.2744,28.2197,28.2197,8800.0
2011-09-27 13:25:00,30.95,30.97,30.91,30.92,6600.0,28.2197,28.238,28.1832,28.1924,6600.0
2011-09-27 13:30:00,30.92,30.92,30.83,30.86,12900.0,28.1924,28.1924,28.1103,28.1377,12900.0
2011-09-27 13:35:00,30.86,30.9,30.84,30.89,7300.0,28.1377,28.1741,28.1194,28.165,7300.0
2011-09-27 13:40:00,30.89,30.92,30.88,30.89,9400.0,28.165,28.1924,28.1559,28.165,9400.0
2011-09-27 13:45:00,30.89,30.97,30.89,30.95,7300.0,28.165,28.238,28.165,28.2197,7300.0
2011-09-27 13:50:00,30.95,31.02,30.95,30.97,8700.0,28.2197,28.2835,28.2197,28.238,8700.0
2011-09-27 13:55:00,30.97,31.0,30.96,30.96,8600.0,28.238,28.2653,28.2288,28.2288,8600.0
2011-09-27 14:00:00,30.98,31.0,30.97,30.99,8300.0,28.2471,28.2653,28.238,28.2562,8300.0
2011-09-27 14:05:00,31.0,31.01,30.96,30.96,19200.0,28.2653,28.2744,28.2288,28.2288,19200.0
2011-09-27 14:10:00,30.96,31.01,30.95,30.99,14300.0,28.2288,28.2744,28.2197,28.2562,14300.0
2011-09-27 14:15:00,30.99,31.0,30.95,30.97,14400.0,28.2562,28.2653,28.2197,28.238,14400.0
2011-09-27 14:20:00,30.98,30.98,30.89,30.89,8700.0,28.2471,28.2471,28.165,28.165,8700.0
2011-09-27 14:25:00,30.88,30.89,30.87,30.89,7900.0,28.1559,28.165,28.1468,28.165,7900.0
2011-09-27 14:30:00,30.9,30.95,30.9,30.92,9400.0,28.1741,28.2197,28.1741,28.1924,9400.0
2011-09-27 14:35:00,30.92,30.95,30.9,30.9,15400.0,28.1924,28.2197,28.1741,28.1741,15400.0
2011-09-27 14:40:00,30.9,30.9,30.8,30.8,11700.0,28.1741,28.1741,28.0829,28.0829,11700.0
2011-09-27 14:45:00,30.81,30.81,30.74,30.74,19300.0,28.0921,28.0921,28.0282,28.0282,19300.0
2011-09-27 14:50:00,30.74,30.85,30.74,30.83,16800.0,28.0282,28.1285,28.0282,28.1103,16800.0
2011-09-27 14:55:00,30.83,30.85,30.78,30.8,14300.0,28.1103,28.1285,28.0647,28.0829,14300.0
2011-09-27 15:00:00,30.79,30.81,30.72,30.74,18700.0,28.0738,28.0921,28.01,28.0282,18700.0
2011-09-27 15:05:00,30.73,30.73,30.57,30.67,29100.0,28.0191,28.0191,27.8732,27.9644,29100.0
2011-09-27 15:10:00,30.68,30.7,30.57,30.61,27500.0,27.9735,27.9918,27.8732,27.9097,27500.0
2011-09-27 15:15:00,30.61,30.63,30.55,30.6,22400.0,27.9097,27.9279,27.855,27.9006,22400.0
2011-09-27 15:20:00,30.61,30.61,30.34,30.35,19700.0,27.9097,27.9097,27.6635,27.6726,19700.0
2011-09-27 15:25:00,30.34,30.35,30.2,30.25,28400.0,27.6635,27.6726,27.5359,27.5815,28400.0
2011-09-27 15:30:00,30.25,30.39,30.22,30.35,31900.0,27.5815,27.7091,27.5541,27.6726,31900.0
2011-09-27 15:35:00,30.35,30.44,30.33,30.35,28700.0,27.6726,27.7547,27.6544,27.6726,28700.0
2011-09-27 15:40:00,30.36,30.37,30.2,30.3,32300.0,27.6818,27.6909,27.5359,27.6271,32300.0
2011-09-27 15:45:00,30.3,30.32,30.05,30.08,56200.0,27.6271,27.6453,27.3991,27.4265,56200.0
2011-09-27 15:50:00,30.07,30.12,29.99,30.01,66400.0,27.4173,27.4629,27.3444,27.3626,66400.0
2011-09-27 15:55:00,30.0,30.24,29.98,30.23,98100.0,27.3535,27.5723,27.3353,27.5632,98100.0
2011-09-28 09:30:00,30.38,30.38,30.08,30.11,9100.0,27.7,27.7,27.4265,27.4538,9100.0
2011-09-28 09:35:00,30.08,30.21,29.94,30.17,29600.0,27.4265,27.545,27.2988,27.5085,29600.0
2011-09-28 09:40:00,30.12,30.44,29.95,30.27,29700.0,27.4629,27.7547,27.3079,27.5997,29700.0
2011-09-28 09:45:00,30.32,30.32,30.15,30.16,7200.0,27.6453,27.6453,27.4903,27.4994,7200.0
2011-09-28 09:50:00,30.16,30.29,30.12,30.29,4600.0,27.4994,27.6179,27.4629,27.6179,4600.0
2011-09-28 09:55:00,30.27,30.35,30.26,30.34,5500.0,27.5997,27.6726,27.5906,27.6635,5500.0
2011-09-28 10:00:00,30.34,30.34,30.12,30.33,14800.0,27.6635,27.6635,27.4629,27.6544,14800.0
2011-09-28 10:05:00,30.33,30.35,30.21,30.33,9500.0,27.6544,27.6726,27.545,27.6544,9500.0
2011-09-28 10:10:00,30.35,30.35,30.16,30.29,21000.0,27.6726,27.6726,27.4994,27.6179,21000.0
2011-09-28 10:15:00,30.28,30.33,29.82,29.85,21000.0,27.6088,27.6544,27.1894,27.2168,21000.0
2011-09-28 10:20:00,29.85,30.01,29.78,29.91,22900.0,27.2168,27.3626,27.1529,27.2715,22900.0
2011-09-28 10:25:00,29.87,30.07,29.85,30.0,14300.0,27.235,27.4173,27.2168,27.3535,14300.0
2011-09-28 10:30:00,30.02,30.06,29.77,29.92,22000.0,27.3718,27.4082,27.1438,27.2806,22000.0
2011-09-28 10:35:00,29.93,30.0,29.79,29.79,18000.0,27.2897,27.3535,27.162,27.162,18000.0
2011-09-28 10:40:00,29.79,29.99,29.76,29.79,26600.0,27.162,27.3444,27.1347,27.162,26600.0
2011-09-28 10:45:00,29.81,29.9,29.74,29.9,9200.0,27.1803,27.2623,27.1165,27.2623,9200.0
2011-09-28 10:50:00,29.9,29.97,29.85,29.97,9300.0,27.2623,27.3262,27.2168,27.3262,9300.0
2011-09-28 10:55:00,29.96,29.97,29.79,29.8,6800.0,27.317,27.3262,27.162,27.1712,6800.0
2011-09-28 11:00:00,29.77,29.82,29.6,29.63,20500.0,27.1438,27.1894,26.9888,27.0162,20500.0
2011-09-28 11:05:00,29.65,29.66,29.52,29.54,13600.0,27.0344,27.0435,26.9159,26.9341,13600.0
2011-09-28 11:10:00,29.58,29.7,29.49,29.59,15100.0,26.9706,27.08,26.8885,26.9797,15100.0
2011-09-28 11:15:00,29.6,29.64,29.5,29.52,7400.0,26.9888,27.0253,26.8976,26.9159,7400.0
2011-09-28 11:20:00,29.52,29.6,29.42,29.6,23200.0,26.9159,26.9888,26.8247,26.9888,23200.0
2011-09-28 11:25:00,29.61,29.71,29.58,29.71,14700.0,26.9979,27.0891,26.9706,27.0891,14700.0
2011-09-28 11:30:00,29.7,29.7,29.51,29.51,10300.0,27.08,27.08,26.9067,26.9067,10300.0
2011-09-28 11:35:00,29.5,29.84,29.48,29.82,14000.0,26.8976,27.2076,26.8794,27.1894,14000.0
2011-09-28 11:40:00,29.81,29.83,29.72,29.83,10900.0,27.1803,27.1985,27.0982,27.1985,10900.0
2011-09-28 11:45:00,29.83,29.87,29.76,29.82,15200.0,27.1985,27.235,27.1347,27.1894,15200.0
2011-09-28 11:50:00,29.81,30.03,29.81,30.03,13800.0,27.1803,27.3809,27.1803,27.3809,13800.0
2011-09-28 11:55:00,30.03,30.07,29.94,29.94,9200.0,27.3809,27.4173,27.2988,27.2988,9200.0
2011-09-28 12:00:00,29.95,30.03,29.94,29.96,10500.0,27.3079,27.3809,27.2988,27.317,10500.0
2011-09-28 12:05:00,29.94,29.96,29.86,29.87,13200.0,27.2988,27.317,27.2259,27.235,13200.0
2011-09-28 12:10:00,29.88,29.98,29.86,29.96,7200.0,27.2441,27.3353,27.2259,27.317,7200.0
2011-09-28 12:15:00,29.95,29.95,29.84,29.89,12600.0,27.3079,27.3079,27.2076,27.2532,12600.0
2011-09-28 12:20:00,29.89,29.98,29.89,29.94,6500.0,27.2532,27.3353,27.2532,27.2988,6500.0
2011-09-28 12:25:00,29.94,30.13,29.94,30.13,10000.0,27.2988,27.4721,27.2988,27.4721,10000.0
2011-09-28 12:30:00,30.12,30.15,30.03,30.05,7700.0,27.4629,27.4903,27.3809,27.3991,7700.0
2011-09-28 12:35:00,30.06,30.09,30.0,30.07,11100.0,27.4082,27.4356,27.3535,27.4173,11100.0
2011-09-28 12:40:00,30.07,30.08,30.0,30.03,12900.0,27.4173,27.4265,27.3535,27.3809,12900.0
2011-09-28 12:45:00,30.04,30.08,30.02,30.04,5700.0,27.39,27.4265,27.3718,27.39,5700.0
2011-09-28 12:50:00,30.04,30.12,30.04,30.08,6400.0,27.39,27.4629,27.39,27.4265,6400.0
2011-09-28 12:55:00,30.09,30.26,30.09,30.18,18100.0,27.4356,27.5906,27.4356,27.5176,18100.0
2011-09-28 13:00:00,30.18,30.18,30.1,30.13,8400.0,27.5176,27.5176,27.4447,27.4721,8400.0
2011-09-28 13:05:00,30.12,30.23,30.07,30.07,14600.0,27.4629,27.5632,27.4173,27.4173,14600.0
2011-09-28 13:10:00,30.06,30.06,29.97,30.02,14500.0,27.4082,27.4082,27.3262,27.3718,14500.0
2011-09-28 13:15:00,30.02,30.04,30.0,30.0,7100.0,27.3718,27.39,27.3535,27.3535,7100.0
2011-09-28 13:20:00,29.98,29.99,29.91,29.96,8900.0,27.3353,27.3444,27.2715,27.317,8900.0
2011-09-28 13:25:00,29.96,29.96,29.81,29.83,8900.0,27.317,27.317,27.1803,27.1985,8900.0
2011-09-28 13:30:00,29.83,29.83,29.67,29.69,10200.0,27.1985,27.1985,27.0526,27.0709,10200.0
2011-09-28 13:35:00,29.7,29.85,29.7,29.83,10600.0,27.08,27.2168,27.08,27.1985,10600.0
2011-09-28 13:40:00,29.83,29.87,29.77,29.82,10600.0,27.1985,27.235,27.1438,27.1894,10600.0
2011-09-28 13:45:00,29.82,29.83,29.66,29.68,13600.0,27.1894,27.1985,27.0435,27.0617,13600.0
2011-09-28 13:50:00,29.66,29.7,29.61,29.61,9500.0,27.0435,27.08,26.9979,26.9979,9500.0
2011-09-28 13:55:00,29.61,29.61,29.52,29.54,10400.0,26.9979,26.9979,26.9159,26.9341,10400.0
2011-09-28 14:00:00,29.52,29.57,29.43,29.45,12500.0,26.9159,26.9615,26.8338,26.852,12500.0
2011-09-28 14:05:00,29.45,29.66,29.44,29.65,11200.0,26.852,27.0435,26.8429,27.0344,11200.0
2011-09-28 14:10:00,29.64,29.66,29.59,29.64,9200.0,27.0253,27.0435,26.9797,27.0253,9200.0
2011-09-28 14:15:00,29.66,29.71,29.64,29.7,11700.0,27.0435,27.0891,27.0253,27.08,11700.0
2011-09-28 14:20:00,29.72,29.72,29.64,29.71,9500.0,27.0982,27.0982,27.0253,27.0891,9500.0
2011-09-28 14:25:00,29.68,29.73,29.67,29.68,12800.0,27.0617,27.1073,27.0526,27.0617,12800.0
2011-09-28 14:30:00,29.68,29.79,29.65,29.79,10900.0,27.0617,27.162,27.0344,27.162,10900.0
2011-09-28 14:35:00,29.81,29.81,29.73,29.8,7800.0,27.1803,27.1803,27.1073,27.1712,7800.0
2011-09-28 14:40:00,29.8,29.88,29.8,29.88,11800.0,27.1712,27.2441,27.1712,27.2441,11800.0
2011-09-28 14:45:00,29.89,29.93,29.79,29.82,20900.0,27.2532,27.2897,27.162,27.1894,20900.0
2011-09-28 14:50:00,29.82,29.85,29.78,29.83,14300.0,27.1894,27.2168,27.1529,27.1985,14300.0
2011-09-28 14:55:00,29.83,29.96,29.82,29.94,11000.0,27.1985,27.317,27.1894,27.2988,11000.0
2011-09-28 15:00:00,29.94,30.11,29.91,30.11,22300.0,27.2988,27.4538,27.2715,27.4538,22300.0
2011-09-28 15:05:00,30.11,30.12,30.04,30.08,18900.0,27.4538,27.4629,27.39,27.4265,18900.0
2011-09-28 15:10:00,30.07,30.22,30.07,30.17,36100.0,27.4173,27.5541,27.4173,27.5085,36100.0
2011-09-28 15:15:00,30.18,30.18,29.93,29.93,29600.0,27.5176,27.5176,27.2897,27.2897,29600.0
2011-09-28 15:20:00,29.94,29.94,29.84,29.87,22500.0,27.2988,27.2988,27.2076,27.235,22500.0
2011-09-28 15:25:00,29.88,29.9,29.72,29.74,23300.0,27.2441,27.2623,27.0982,27.1165,23300.0
2011-09-28 15:30:00,29.74,29.75,29.63,29.63,19700.0,27.1165,27.1256,27.0162,27.0162,19700.0
2011-09-28 15:35:00,29.63,29.64,29.46,29.46,26000.0,27.0162,27.0253,26.8612,26.8612,26000.0
2011-09-28 15:40:00,29.46,29.55,29.46,29.51,25100.0,26.8612,26.9432,26.8612,26.9067,25100.0
2011-09-28 15:45:00,29.5,29.51,29.34,29.39,52600.0,26.8976,26.9067,26.7517,26.7973,52600.0
2011-09-28 15:50:00,29.4,29.52,29.38,29.49,62700.0,26.8064,26.9159,26.7882,26.8885,62700.0
2011-09-28 15:55:00,29.48,29.51,29.41,29.44,69100.0,26.8794,26.9067,26.8156,26.8429,69100.0
2011-09-29 09:30:00,29.76,29.99,29.75,29.9,28200.0,27.1347,27.3444,27.1256,27.2623,28200.0
2011-09-29 09:35:00,29.83,29.95,29.63,29.72,50400.0,27.1985,27.3079,27.0162,27.0982,50400.0
2011-09-29 09:40:00,29.75,29.82,29.65,29.81,13600.0,27.1256,27.1894,27.0344,27.1803,13600.0
2011-09-29 09:45:00,29.81,29.88,29.67,29.82,26700.0,27.1803,27.2441,27.0526,27.1894,26700.0
2011-09-29 09:50:00,29.83,29.86,29.5,29.5,13900.0,27.1985,27.2259,26.8976,26.8976,13900.0
2011-09-29 09:55:00,29.5,29.52,29.27,29.28,11700.0,26.8976,26.9159,26.6879,26.697,11700.0
2011-09-29 10:00:00,29.31,29.4,29.27,29.29,12000.0,26.7244,26.8064,26.6879,26.7062,12000.0
2011-09-29 10:05:00,29.29,29.45,29.27,29.33,33600.0,26.7062,26.852,26.6879,26.7426,33600.0
2011-09-29 10:10:00,29.34,29.48,29.27,29.47,13900.0,26.7517,26.8794,26.6879,26.8703,13900.0
2011-09-29 10:15:00,29.46,29.47,29.24,29.29,23900.0,26.8612,26.8703,26.6606,26.7062,23900.0
2011-09-29 10:20:00,29.28,29.32,29.22,29.23,23300.0,26.697,26.7335,26.6423,26.6514,23300.0
2011-09-29 10:25:00,29.24,29.29,29.11,29.16,15000.0,26.6606,26.7062,26.542,26.5876,15000.0
2011-09-29 10:30:00,29.12,29.12,28.87,28.96,54600.0,26.5512,26.5512,26.3232,26.4053,54600.0
2011-09-29 10:35:00,28.99,29.1,28.98,29.0,11700.0,26.4326,26.5329,26.4235,26.4417,11700.0
2011-09-29 10:40:00,29.0,29.03,28.92,28.92,23300.0,26.4417,26.4691,26.3688,26.3688,23300.0
2011-09-29 10:45:00,28.91,28.91,28.69,28.77,24600.0,26.3597,26.3597,26.1591,26.232,24600.0
2011-09-29 10:50:00,28.76,28.79,28.66,28.67,20200.0,26.2229,26.2503,26.1317,26.1408,20200.0
2011-09-29 10:55:00,28.67,28.72,28.56,28.56,55000.0,26.1408,26.1864,26.0406,26.0406,55000.0
2011-09-29 11:00:00,28.57,28.6,28.53,28.54,25200.0,26.0497,26.077,26.0132,26.0223,25200.0
2011-09-29 11:05:00,28.54,28.63,28.52,28.61,43300.0,26.0223,26.1044,26.0041,26.0861,43300.0
2011-09-29 11:10:00,28.61,28.63,28.49,28.61,29900.0,26.0861,26.1044,25.9767,26.0861,29900.0
2011-09-29 11:15:00,28.61,28.67,28.54,28.65,15700.0,26.0861,26.1408,26.0223,26.1226,15700.0
2011-09-29 11:20:00,28.64,28.67,28.5,28.6,17100.0,26.1135,26.1408,25.9858,26.077,17100.0
2011-09-29 11:25:00,28.58,28.93,28.58,28.91,11900.0,26.0588,26.3779,26.0588,26.3597,11900.0
2011-09-29 11:30:00,28.92,28.95,28.85,28.9,23900.0,26.3688,26.3961,26.305,26.3506,23900.0
2011-09-29 11:35:00,28.9,28.93,28.79,28.81,10200.0,26.3506,26.3779,26.2503,26.2685,10200.0
2011-09-29 11:40:00,28.8,28.85,28.79,28.85,6300.0,26.2594,26.305,26.2503,26.305,6300.0
2011-09-29 11:45:00,28.85,28.97,28.85,28.97,13200.0,26.305,26.4144,26.305,26.4144,13200.0
2011-09-29 11:50:00,28.97,29.0,28.85,28.85,9600.0,26.4144,26.4417,26.305,26.305,9600.0
2011-09-29 11:55:00,28.85,28.9,28.85,28.87,5100.0,26.305,26.3506,26.305,26.3232,5100.0
2011-09-29 12:00:00,28.87,29.1,28.87,29.09,10600.0,26.3232,26.5329,26.3232,26.5238,10600.0
2011-09-29 12:05:00,29.08,29.09,28.99,28.99,8100.0,26.5147,26.5238,26.4326,26.4326,8100.0
2011-09-29 12:10:00,28.99,29.04,28.94,28.95,6200.0,26.4326,26.4782,26.387,26.3961,6200.0
2011-09-29 12:15:00,28.95,28.96,28.91,28.92,3100.0,26.3961,26.4053,26.3597,26.3688,3100.0
2011-09-29 12:20:00,28.94,29.0,28.94,29.0,12000.0,26.387,26.4417,26.387,26.4417,12000.0
2011-09-29 12:25:00,29.0,29.01,28.93,28.93,12900.0,26.4417,26.4509,26.3779,26.3779,12900.0
2011-09-29 12:30:00,28.93,28.95,28.78,28.78,11400.0,26.3779,26.3961,26.2411,26.2411,11400.0
2011-09-29 12:35:00,28.78,28.79,28.71,28.76,10000.0,26.2411,26.2503,26.1773,26.2229,10000.0
2011-09-29 12:40:00,28.76,28.79,28.69,28.69,5800.0,26.2229,26.2503,26.1591,26.1591,5800.0
2011-09-29 12:45:00,28.69,28.91,28.68,28.91,9100.0,26.1591,26.3597,26.15,26.3597,9100.0
2011-09-29 12:50:00,28.9,29.02,28.87,29.0,14200.0,26.3506,26.46,26.3232,26.4417,14200.0
2011-09-29 12:55:00,29.0,29.0,28.86,28.86,6900.0,26.4417,26.4417,26.3141,26.3141,6900.0
2011-09-29 13:00:00,28.85,28.85,28.79,28.85,10700.0,26.305,26.305,26.2503,26.305,10700.0
2011-09-29 13:05:00,28.86,28.99,28.84,28.95,7100.0,26.3141,26.4326,26.2959,26.3961,7100.0
2011-09-29 13:10:00,28.95,29.0,28.95,28.97,5200.0,26.3961,26.4417,26.3961,26.4144,5200.0
2011-09-29 13:15:00,28.97,29.0,28.9,28.9,8100.0,26.4144,26.4417,26.3506,26.3506,8100.0
2011-09-29 13:20:00,28.89,28.89,28.83,28.87,5400.0,26.3414,26.3414,26.2867,26.3232,5400.0
2011-09-29 13:25:00,28.86,28.89,28.75,28.75,9200.0,26.3141,26.3414,26.2138,26.2138,9200.0
2011-09-29 13:30:00,28.75,28.78,28.64,28.64,10200.0,26.2138,26.2411,26.1135,26.1135,10200.0
2011-09-29 13:35:00,28.65,28.7,28.56,28.57,12100.0,26.1226,26.1682,26.0406,26.0497,12100.0
2011-09-29 13:40:00,28.57,28.6,28.48,28.5,13200.0,26.0497,26.077,25.9676,25.9858,13200.0
2011-09-29 13:45:00,28.5,28.63,28.5,28.6,17500.0,25.9858,26.1044,25.9858,26.077,17500.0
2011-09-29 13:50:00,28.58,28.61,28.52,28.55,11600.0,26.0588,26.0861,26.0041,26.0314,11600.0
2011-09-29 13:55:00,28.55,28.65,28.52,28.55,13400.0,26.0314,26.1226,26.0041,26.0314,13400.0
2011-09-29 14:00:00,28.55,28.58,28.35,28.35,18500.0,26.0314,26.0588,25.8491,25.8491,18500.0
2011-09-29 14:05:00,28.34,28.42,28.33,28.41,15500.0,25.84,25.9129,25.8308,25.9038,15500.0
2011-09-29 14:10:00,28.38,28.38,28.3,28.33,14100.0,25.8764,25.8764,25.8035,25.8308,14100.0
2011-09-29 14:15:00,28.31,28.33,28.29,28.32,24800.0,25.8126,25.8308,25.7944,25.8217,24800.0
2011-09-29 14:20:00,28.31,28.37,28.29,28.37,29500.0,25.8126,25.8673,25.7944,25.8673,29500.0
2011-09-29 14:25:00,28.37,28.54,28.35,28.51,12800.0,25.8673,26.0223,25.8491,25.995,12800.0
2011-09-29 14:30:00,28.51,28.51,28.34,28.38,13700.0,25.995,25.995,25.84,25.8764,13700.0
2011-09-29 14:35:00,28.41,28.53,28.4,28.48,11000.0,25.9038,26.0132,25.8947,25.9676,11000.0
2011-09-29 14:40:00,28.45,28.52,28.3,28.3,15300.0,25.9403,26.0041,25.8035,25.8035,15300.0
2011-09-29 14:45:00,28.29,28.35,28.26,28.3,19200.0,25.7944,25.8491,25.767,25.8035,19200.0
2011-09-29 14:50:00,28.32,28.39,28.26,28.34,30500.0,25.8217,25.8855,25.767,25.84,30500.0
2011-09-29 14:55:00,28.32,28.43,28.32,28.41,17000.0,25.8217,25.922,25.8217,25.9038,17000.0
2011-09-29 15:00:00,28.44,28.45,28.13,28.18,44200.0,25.9311,25.9403,25.6485,25.6941,44200.0
2011-09-29 15:05:00,28.19,28.36,28.18,28.3,26500.0,25.7032,25.8582,25.6941,25.8035,26500.0
2011-09-29 15:10:00,28.33,28.4,28.29,28.32,17800.0,25.8308,25.8947,25.7944,25.8217,17800.0
2011-09-29 15:15:00,28.32,28.42,28.22,28.29,38300.0,25.8217,25.9129,25.7305,25.7944,38300.0
2011-09-29 15:20:00,28.28,28.4,28.24,28.35,22100.0,25.7853,25.8947,25.7488,25.8491,22100.0
2011-09-29 15:25:00,28.34,28.49,28.34,28.43,31100.0,25.84,25.9767,25.84,25.922,31100.0
2011-09-29 15:30:00,28.43,28.61,28.4,28.55,39100.0,25.922,26.0861,25.8947,26.0314,39100.0
2011-09-29 15:35:00,28.53,28.8,28.53,28.79,55600.0,26.0132,26.2594,26.0132,26.2503,55600.0
2011-09-29 15:40:00,28.79,28.81,28.65,28.76,55900.0,26.2503,26.2685,26.1226,26.2229,55900.0
2011-09-29 15:45:00,28.75,28.86,28.69,28.8,65500.0,26.2138,26.3141,26.1591,26.2594,65500.0
2011-09-29 15:50:00,28.79,28.91,28.79,28.81,77200.0,26.2503,26.3597,26.2503,26.2685,77200.0
2011-09-29 15:55:00,28.8,28.94,28.79,28.92,139600.0,26.2594,26.387,26.2503,26.3688,139600.0
2011-09-30 09:30:00,28.47,28.68,28.12,28.26,49900.0,25.9585,26.15,25.6394,25.767,49900.0
2011-09-30 09:35:00,28.24,28.28,27.86,27.86,45900.0,25.7488,25.7853,25.4023,25.4023,45900.0
2011-09-30 09:40:00,27.88,28.06,27.82,27.98,38100.0,25.4205,25.5847,25.3658,25.5117,38100.0
2011-09-30 09:45:00,27.99,28.01,27.6,27.6,38000.0,25.5208,25.5391,25.1652,25.1652,38000.0
2011-09-30 09:50:00,27.69,27.74,27.59,27.68,21800.0,25.2473,25.2929,25.1561,25.2382,21800.0
2011-09-30 09:55:00,27.7,27.7,27.51,27.53,36900.0,25.2564,25.2564,25.0832,25.1014,36900.0
2011-09-30 10:00:00,27.52,27.88,27.46,27.7,34200.0,25.0923,25.4205,25.0376,25.2564,34200.0
2011-09-30 10:05:00,27.7,27.97,27.69,27.9,12200.0,25.2564,25.5026,25.2473,25.4388,12200.0
2011-09-30 10:10:00,27.9,27.98,27.69,27.71,14900.0,25.4388,25.5117,25.2473,25.2655,14900.0
2011-09-30 10:15:00,27.71,27.97,27.71,27.96,8200.0,25.2655,25.5026,25.2655,25.4935,8200.0
2011-09-30 10:20:00,28.0,28.04,27.91,27.94,7100.0,25.53,25.5664,25.4479,25.4752,7100.0
2011-09-30 10:25:00,27.95,28.01,27.83,27.85,16300.0,25.4844,25.5391,25.3749,25.3932,16300.0
2011-09-30 10:30:00,27.84,27.94,27.75,27.89,14900.0,25.3841,25.4752,25.302,25.4297,14900.0
2011-09-30 10:35:00,27.92,28.01,27.69,27.69,21900.0,25.457,25.5391,25.2473,25.2473,21900.0
2011-09-30 10:40:00,27.68,27.71,27.56,27.57,28800.0,25.2382,25.2655,25.1288,25.1379,28800.0
2011-09-30 10:45:00,27.56,27.59,27.5,27.56,17800.0,25.1288,25.1561,25.0741,25.1288,17800.0
2011-09-30 10:50:00,27.55,27.68,27.51,27.55,9700.0,25.1196,25.2382,25.0832,25.1196,9700.0
2011-09-30 10:55:00,27.54,27.63,27.44,27.48,28800.0,25.1105,25.1926,25.0194,25.0558,28800.0
2011-09-30 11:00:00,27.5,27.64,27.45,27.6,39000.0,25.0741,25.2017,25.0285,25.1652,39000.0
2011-09-30 11:05:00,27.6,27.86,27.58,27.84,33200.0,25.1652,25.4023,25.147,25.3841,33200.0
2011-09-30 11:10:00,27.84,28.06,27.83,28.0,16900.0,25.3841,25.5847,25.3749,25.53,16900.0
2011-09-30 11:15:00,27.98,28.18,27.98,28.04,11700.0,25.5117,25.6941,25.5117,25.5664,11700.0
2011-09-30 11:20:00,28.07,28.16,27.99,28.0,17000.0,25.5938,25.6758,25.5208,25.53,17000.0
2011-09-30 11:25:00,28.04,28.05,27.91,27.92,12200.0,25.5664,25.5755,25.4479,25.457,12200.0
2011-09-30 11:30:00,27.94,28.01,27.94,27.97,12000.0,25.4752,25.5391,25.4752,25.5026,12000.0
2011-09-30 11:35:00,27.98,28.01,27.92,27.94,13500.0,25.5117,25.5391,25.457,25.4752,13500.0
2011-09-30 11:40:00,27.94,28.02,27.91,27.98,12000.0,25.4752,25.5482,25.4479,25.5117,12000.0
2011-09-30 11:45:00,27.98,27.98,27.91,27.96,6600.0,25.5117,25.5117,25.4479,25.4935,6600.0
2011-09-30 11:50:00,27.97,28.0,27.82,27.84,7100.0,25.5026,25.53,25.3658,25.3841,7100.0
2011-09-30 11:55:00,27.84,27.94,27.78,27.93,5200.0,25.3841,25.4752,25.3294,25.4661,5200.0
2011-09-30 12:00:00,27.94,27.99,27.9,27.94,5000.0,25.4752,25.5208,25.4388,25.4752,5000.0
2011-09-30 12:05:00,27.95,27.96,27.86,27.86,4500.0,25.4844,25.4935,25.4023,25.4023,4500.0
2011-09-30 12:10:00,27.86,27.86,27.74,27.78,5600.0,25.4023,25.4023,25.2929,25.3294,5600.0
2011-09-30 12:15:00,27.79,27.85,27.78,27.85,10800.0,25.3385,25.3932,25.3294,25.3932,10800.0
2011-09-30 12:20:00,27.84,27.9,27.84,27.86,4400.0,25.3841,25.4388,25.3841,25.4023,4400.0
2011-09-30 12:25:00,27.85,27.86,27.8,27.86,5100.0,25.3932,25.4023,25.3476,25.4023,5100.0
2011-09-30 12:30:00,27.87,27.88,27.8,27.8,4700.0,25.4114,25.4205,25.3476,25.3476,4700.0
2011-09-30 12:35:00,27.8,27.84,27.78,27.83,6300.0,25.3476,25.3841,25.3294,25.3749,6300.0
2011-09-30 12:40:00,27.84,27.87,27.8,27.87,3000.0,25.3841,25.4114,25.3476,25.4114,3000.0
2011-09-30 12:45:00,27.87,27.89,27.81,27.83,5400.0,25.4114,25.4297,25.3567,25.3749,5400.0
2011-09-30 12:50:00,27.83,27.87,27.81,27.82,3000.0,25.3749,25.4114,25.3567,25.3658,3000.0
2011-09-30 12:55:00,27.82,27.82,27.74,27.75,6700.0,25.3658,25.3658,25.2929,25.302,6700.0
2011-09-30 13:00:00,27.73,27.79,27.69,27.78,6100.0,25.2838,25.3385,25.2473,25.3294,6100.0
2011-09-30 13:05:00,27.78,27.87,27.78,27.85,3600.0,25.3294,25.4114,25.3294,25.3932,3600.0
2011-09-30 13:10:00,27.86,27.96,27.86,27.96,3300.0,25.4023,25.4935,25.4023,25.4935,3300.0
2011-09-30 13:15:00,27.95,27.95,27.87,27.9,3700.0,25.4844,25.4844,25.4114,25.4388,3700.0
2011-09-30 13:20:00,27.91,27.91,27.81,27.84,1700.0,25.4479,25.4479,25.3567,25.3841,1700.0
2011-09-30 13:25:00,27.84,27.89,27.84,27.86,4300.0,25.3841,25.4297,25.3841,25.4023,4300.0
2011-09-30 13:30:00,27.84,28.0,27.84,27.99,6600.0,25.3841,25.53,25.3841,25.5208,6600.0
2011-09-30 13:35:00,28.0,28.0,27.96,27.97,4400.0,25.53,25.53,25.4935,25.5026,4400.0
2011-09-30 13:40:00,27.97,27.97,27.86,27.89,4700.0,25.5026,25.5026,25.4023,25.4297,4700.0
2011-09-30 13:45:00,27.91,27.97,27.9,27.92,10000.0,25.4479,25.5026,25.4388,25.457,10000.0
2011-09-30 13:50:00,27.92,27.93,27.87,27.87,2000.0,25.457,25.4661,25.4114,25.4114,2000.0
2011-09-30 13:55:00,27.89,27.89,27.84,27.84,4600.0,25.4297,25.4297,25.3841,25.3841,4600.0
2011-09-30 14:00:00,27.83,27.86,27.82,27.82,5100.0,25.3749,25.4023,25.3658,25.3658,5100.0
2011-09-30 14:05:00,27.82,27.85,27.71,27.73,10200.0,25.3658,25.3932,25.2655,25.2838,10200.0
2011-09-30 14:10:00,27.73,27.74,27.67,27.68,5600.0,25.2838,25.2929,25.2291,25.2382,5600.0
2011-09-30 14:15:00,27.68,27.73,27.66,27.66,14900.0,25.2382,25.2838,25.2199,25.2199,14900.0
2011-09-30 14:20:00,27.65,27.7,27.65,27.7,14300.0,25.2108,25.2564,25.2108,25.2564,14300.0
2011-09-30 14:25:00,27.7,27.7,27.63,27.67,34700.0,25.2564,25.2564,25.1926,25.2291,34700.0
2011-09-30 14:30:00,27.66,27.74,27.63,27.7,15500.0,25.2199,25.2929,25.1926,25.2564,15500.0
2011-09-30 14:35:00,27.71,27.74,27.64,27.73,26900.0,25.2655,25.2929,25.2017,25.2838,26900.0
2011-09-30 14:40:00,27.73,27.81,27.7,27.7,11500.0,25.2838,25.3567,25.2564,25.2564,11500.0
2011-09-30 14:45:00,27.7,27.7,27.63,27.67,11000.0,25.2564,25.2564,25.1926,25.2291,11000.0
2011-09-30 14:50:00,27.68,27.71,27.6,27.71,22800.0,25.2382,25.2655,25.1652,25.2655,22800.0
2011-09-30 14:55:00,27.71,27.86,27.7,27.78,15500.0,25.2655,25.4023,25.2564,25.3294,15500.0
2011-09-30 15:00:00,27.79,27.79,27.72,27.77,12400.0,25.3385,25.3385,25.2747,25.3202,12400.0
2011-09-30 15:05:00,27.77,27.97,27.76,27.9,13200.0,25.3202,25.5026,25.3111,25.4388,13200.0
2011-09-30 15:10:00,27.9,27.92,27.83,27.84,5000.0,25.4388,25.457,25.3749,25.3841,5000.0
2011-09-30 15:15:00,27.84,27.84,27.75,27.79,19200.0,25.3841,25.3841,25.302,25.3385,19200.0
2011-09-30 15:20:00,27.79,27.83,27.73,27.73,18900.0,25.3385,25.3749,25.2838,25.2838,18900.0
2011-09-30 15:25:00,27.72,27.76,27.64,27.64,24800.0,25.2747,25.3111,25.2017,25.2017,24800.0
2011-09-30 15:30:00,27.65,27.7,27.58,27.63,40200.0,25.2108,25.2564,25.147,25.1926,40200.0
2011-09-30 15:35:00,27.62,27.66,27.56,27.62,47100.0,25.1835,25.2199,25.1288,25.1835,47100.0
2011-09-30 15:40:00,27.63,27.88,27.63,27.87,44300.0,25.1926,25.4205,25.1926,25.4114,44300.0
2011-09-30 15:45:00,27.86,27.86,27.64,27.65,63800.0,25.4023,25.4023,25.2017,25.2108,63800.0
2011-09-30 15:50:00,27.65,27.72,27.56,27.71,103800.0,25.2108,25.2747,25.1288,25.2655,103800.0
2011-09-30 15:55:00,27.71,27.71,27.56,27.57,143300.0,25.2655,25.2655,25.1288,25.1379,143300.0
2011-10-03 09:30:00,27.58,27.58,27.01,27.01,33400.0,25.147,25.147,24.6273,24.6273,33400.0
2011-10-03 09:35:00,27.08,27.14,27.02,27.04,28000.0,24.6911,24.7458,24.6364,24.6546,28000.0
2011-10-03 09:40:00,27.05,27.21,27.05,27.15,22400.0,24.6638,24.8096,24.6638,24.7549,22400.0
2011-10-03 09:45:00,27.15,27.31,27.01,27.03,18300.0,24.7549,24.9008,24.6273,24.6455,18300.0
2011-10-03 09:50:00,27.02,27.03,26.76,26.78,18900.0,24.6364,24.6455,24.3993,24.4176,18900.0
2011-10-03 09:55:00,26.76,26.87,26.76,26.83,18500.0,24.3993,24.4996,24.3993,24.4632,18500.0
2011-10-03 10:00:00,26.79,27.21,26.78,27.04,56700.0,24.4267,24.8096,24.4176,24.6546,56700.0
2011-10-03 10:05:00,27.04,27.43,27.04,27.39,33000.0,24.6546,25.0102,24.6546,24.9738,33000.0
2011-10-03 10:10:00,27.39,27.57,27.38,27.43,38800.0,24.9738,25.1379,24.9646,25.0102,38800.0
2011-10-03 10:15:00,27.43,27.43,27.24,27.25,23400.0,25.0102,25.0102,24.837,24.8461,23400.0
2011-10-03 10:20:00,27.26,27.37,27.12,27.14,26800.0,24.8552,24.9555,24.7276,24.7458,26800.0
2011-10-03 10:25:00,27.15,27.37,27.08,27.3,14000.0,24.7549,24.9555,24.6911,24.8917,14000.0
2011-10-03 10:30:00,27.31,27.33,27.07,27.09,14500.0,24.9008,24.9191,24.682,24.7002,14500.0
2011-10-03 10:35:00,27.07,27.1,26.93,26.99,20200.0,24.682,24.7093,24.5543,24.6091,20200.0
2011-10-03 10:40:00,26.98,27.0,26.83,27.0,19700.0,24.5999,24.6182,24.4632,24.6182,19700.0
2011-10-03 10:45:00,27.02,27.08,26.96,27.0,15600.0,24.6364,24.6911,24.5817,24.6182,15600.0
2011-10-03 10:50:00,27.0,27.04,26.86,27.0,18800.0,24.6182,24.6546,24.4905,24.6182,18800.0
2011-10-03 10:55:00,27.01,27.1,26.98,27.03,21700.0,24.6273,24.7093,24.5999,24.6455,21700.0
2011-10-03 11:00:00,27.01,27.01,26.73,26.87,44000.0,24.6273,24.6273,24.372,24.4996,44000.0
2011-10-03 11:05:00,26.87,27.05,26.84,27.05,28800.0,24.4996,24.6638,24.4723,24.6638,28800.0
2011-10-03 11:10:00,27.08,27.16,27.01,27.01,14600.0,24.6911,24.7641,24.6273,24.6273,14600.0
2011-10-03 11:15:00,27.01,27.1,27.0,27.07,17800.0,24.6273,24.7093,24.6182,24.682,17800.0
2011-10-03 11:20:00,27.09,27.14,27.0,27.01,21400.0,24.7002,24.7458,24.6182,24.6273,21400.0
2011-10-03 11:25:00,27.01,27.08,26.99,27.03,27500.0,24.6273,24.6911,24.6091,24.6455,27500.0
2011-10-03 11:30:00,27.02,27.07,26.97,27.02,24600.0,24.6364,24.682,24.5908,24.6364,24600.0
2011-10-03 11:35:00,27.02,27.05,26.96,26.98,34500.0,24.6364,24.6638,24.5817,24.5999,34500.0
2011-10-03 11:40:00,26.98,26.99,26.84,26.87,27100.0,24.5999,24.6091,24.4723,24.4996,27100.0
2011-10-03 11:45:00,26.88,26.95,26.86,26.93,35400.0,24.5088,24.5726,24.4905,24.5543,35400.0
2011-10-03 11:50:00,26.92,27.07,26.91,27.06,18000.0,24.5452,24.682,24.5361,24.6729,18000.0
2011-10-03 11:55:00,27.05,27.09,27.0,27.03,16900.0,24.6638,24.7002,24.6182,24.6455,16900.0
2011-10-03 12:00:00,27.03,27.03,26.93,26.94,10100.0,24.6455,24.6455,24.5543,24.5635,10100.0
2011-10-03 12:05:00,26.94,27.0,26.92,26.92,14200.0,24.5635,24.6182,24.5452,24.5452,14200.0
2011-10-03 12:10:00,26.92,26.92,26.78,26.8,19300.0,24.5452,24.5452,24.4176,24.4358,19300.0
2011-10-03 12:15:00,26.79,26.8,26.71,26.77,12700.0,24.4267,24.4358,24.3538,24.4085,12700.0
2011-10-03 12:20:00,26.75,26.77,26.66,26.67,10600.0,24.3902,24.4085,24.3082,24.3173,10600.0
2011-10-03 12:25:00,26.67,26.69,26.59,26.6,12600.0,24.3173,24.3355,24.2443,24.2535,12600.0
2011-10-03 12:30:00,26.6,26.61,26.5,26.55,14200.0,24.2535,24.2626,24.1623,24.2079,14200.0
2011-10-03 12:35:00,26.52,26.57,26.49,26.54,21900.0,24.1805,24.2261,24.1532,24.1987,21900.0
2011-10-03 12:40:00,26.53,26.57,26.5,26.57,26200.0,24.1896,24.2261,24.1623,24.2261,26200.0
2011-10-03 12:45:00,26.58,26.63,26.55,26.58,30700.0,24.2352,24.2808,24.2079,24.2352,30700.0
2011-10-03 12:50:00,26.58,26.6,26.53,26.54,17100.0,24.2352,24.2535,24.1896,24.1987,17100.0
2011-10-03 12:55:00,26.53,26.53,26.47,26.47,9000.0,24.1896,24.1896,24.1349,24.1349,9000.0
2011-10-03 13:00:00,26.47,26.47,26.3,26.3,9400.0,24.1349,24.1349,23.9799,23.9799,9400.0
2011-10-03 13:05:00,26.31,26.33,26.26,26.29,16600.0,23.989,24.0073,23.9434,23.9708,16600.0
2011-10-03 13:10:00,26.29,26.38,26.29,26.29,10400.0,23.9708,24.0529,23.9708,23.9708,10400.0
2011-10-03 13:15:00,26.27,26.28,26.08,26.11,20900.0,23.9526,23.9617,23.7793,23.8067,20900.0
2011-10-03 13:20:00,26.11,26.12,26.06,26.11,16400.0,23.8067,23.8158,23.7611,23.8067,16400.0
2011-10-03 13:25:00,26.09,26.22,26.05,26.22,55500.0,23.7884,23.907,23.752,23.907,55500.0
2011-10-03 13:30:00,26.25,26.26,26.1,26.14,21100.0,23.9343,23.9434,23.7976,23.834,21100.0
2011-10-03 13:35:00,26.12,26.16,26.11,26.15,65000.0,23.8158,23.8523,23.8067,23.8432,65000.0
2011-10-03 13:40:00,26.15,26.19,26.1,26.14,21100.0,23.8432,23.8796,23.7976,23.834,21100.0
2011-10-03 13:45:00,26.14,26.2,26.11,26.11,28500.0,23.834,23.8887,23.8067,23.8067,28500.0
2011-10-03 13:50:00,26.1,26.16,26.08,26.09,49000.0,23.7976,23.8523,23.7793,23.7884,49000.0
2011-10-03 13:55:00,26.08,26.12,26.03,26.1,44900.0,23.7793,23.8158,23.7337,23.7976,44900.0
2011-10-03 14:00:00,26.11,26.15,26.07,26.1,25200.0,23.8067,23.8432,23.7702,23.7976,25200.0
2011-10-03 14:05:00,26.1,26.27,26.1,26.25,23500.0,23.7976,23.9526,23.7976,23.9343,23500.0
2011-10-03 14:10:00,26.23,26.29,26.13,26.2,14100.0,23.9161,23.9708,23.8249,23.8887,14100.0
2011-10-03 14:15:00,26.16,26.18,26.08,26.11,30300.0,23.8523,23.8705,23.7793,23.8067,30300.0
2011-10-03 14:20:00,26.1,26.13,26.08,26.11,43500.0,23.7976,23.8249,23.7793,23.8067,43500.0
2011-10-03 14:25:00,26.11,26.16,26.06,26.09,49200.0,23.8067,23.8523,23.7611,23.7884,49200.0
2011-10-03 14:30:00,26.11,26.17,26.07,26.12,23100.0,23.8067,23.8614,23.7702,23.8158,23100.0
2011-10-03 14:35:00,26.12,26.14,26.08,26.11,26800.0,23.8158,23.834,23.7793,23.8067,26800.0
2011-10-03 14:40:00,26.1,26.16,26.07,26.12,25000.0,23.7976,23.8523,23.7702,23.8158,25000.0
2011-10-03 14:45:00,26.11,26.11,26.01,26.06,23800.0,23.8067,23.8067,23.7155,23.7611,23800.0
2011-10-03 14:50:00,26.06,26.14,26.0,26.05,17700.0,23.7611,23.834,23.7064,23.752,17700.0
2011-10-03 14:55:00,26.05,26.08,25.98,26.04,29300.0,23.752,23.7793,23.6881,23.7429,29300.0
2011-10-03 15:00:00,26.03,26.08,25.96,25.99,39200.0,23.7337,23.7793,23.6699,23.6973,39200.0
2011-10-03 15:05:00,26.0,26.12,25.99,26.0,37100.0,23.7064,23.8158,23.6973,23.7064,37100.0
2011-10-03 15:10:00,26.0,26.23,25.99,26.21,71100.0,23.7064,23.9161,23.6973,23.8979,71100.0
2011-10-03 15:15:00,26.21,26.36,26.2,26.33,55800.0,23.8979,24.0346,23.8887,24.0073,55800.0
2011-10-03 15:20:00,26.34,26.34,26.23,26.27,46000.0,24.0164,24.0164,23.9161,23.9526,46000.0
2011-10-03 15:25:00,26.27,26.41,26.25,26.38,103800.0,23.9526,24.0802,23.9343,24.0529,103800.0
2011-10-03 15:30:00,26.38,26.44,26.3,26.43,77600.0,24.0529,24.1076,23.9799,24.0985,77600.0
2011-10-03 15:35:00,26.43,26.57,26.39,26.51,80000.0,24.0985,24.2261,24.062,24.1714,80000.0
2011-10-03 15:40:00,26.5,26.5,26.37,26.4,60400.0,24.1623,24.1623,24.0437,24.0711,60400.0
2011-10-03 15:45:00,26.39,26.56,26.35,26.54,78100.0,24.062,24.217,24.0255,24.1987,78100.0
2011-10-03 15:50:00,26.54,26.54,26.35,26.36,112300.0,24.1987,24.1987,24.0255,24.0346,112300.0
2011-10-03 15:55:00,26.36,26.39,26.17,26.17,151800.0,24.0346,24.062,23.8614,23.8614,151800.0
2011-10-04 09:30:00,25.84,25.91,25.52,25.52,29200.0,23.5605,23.6243,23.2687,23.2687,29200.0
2011-10-04 09:35:00,25.52,25.76,25.48,25.63,18600.0,23.2687,23.4876,23.2323,23.369,18600.0
2011-10-04 09:40:00,25.61,25.72,25.48,25.57,5900.0,23.3508,23.4511,23.2323,23.3143,5900.0
2011-10-04 09:45:00,25.54,25.64,25.48,25.48,11800.0,23.287,23.3781,23.2323,23.2323,11800.0
2011-10-04 09:50:00,25.48,25.51,25.27,25.29,21600.0,23.2323,23.2596,23.0408,23.059,21600.0
2011-10-04 09:55:00,25.28,25.35,25.09,25.15,50000.0,23.0499,23.1137,22.8767,22.9314,50000.0
2011-10-04 10:00:00,25.18,25.31,25.06,25.23,47800.0,22.9587,23.0773,22.8493,23.0043,47800.0
2011-10-04 10:05:00,25.23,25.24,25.1,25.11,57400.0,23.0043,23.0134,22.8858,22.8949,57400.0
2011-10-04 10:10:00,25.09,25.28,25.06,25.14,41400.0,22.8767,23.0499,22.8493,22.9222,41400.0
2011-10-04 10:15:00,25.12,25.47,25.12,25.45,81100.0,22.904,23.2231,22.904,23.2049,81100.0
2011-10-04 10:20:00,25.46,25.48,25.21,25.21,56800.0,23.214,23.2323,22.9861,22.9861,56800.0
2011-10-04 10:25:00,25.23,25.32,25.14,25.32,88500.0,23.0043,23.0864,22.9222,23.0864,88500.0
2011-10-04 10:30:00,25.33,25.55,25.32,25.45,24700.0,23.0955,23.2961,23.0864,23.2049,24700.0
2011-10-04 10:35:00,25.45,25.58,25.35,25.58,15000.0,23.2049,23.3234,23.1137,23.3234,15000.0
2011-10-04 10:40:00,25.6,25.85,25.59,25.82,32600.0,23.3417,23.5696,23.3326,23.5423,32600.0
2011-10-04 10:45:00,25.84,26.02,25.73,25.98,17000.0,23.5605,23.7246,23.4602,23.6881,17000.0
2011-10-04 10:50:00,25.99,26.01,25.92,25.96,13800.0,23.6973,23.7155,23.6334,23.6699,13800.0
2011-10-04 10:55:00,25.97,26.11,25.97,26.11,12900.0,23.679,23.8067,23.679,23.8067,12900.0
2011-10-04 11:00:00,26.11,26.14,26.01,26.14,13400.0,23.8067,23.834,23.7155,23.834,13400.0
2011-10-04 11:05:00,26.15,26.49,26.12,26.41,22400.0,23.8432,24.1532,23.8158,24.0802,22400.0
2011-10-04 11:10:00,26.43,26.54,26.43,26.5,50400.0,24.0985,24.1987,24.0985,24.1623,50400.0
2011-10-04 11:15:00,26.52,26.53,26.39,26.4,38800.0,24.1805,24.1896,24.062,24.0711,38800.0
2011-10-04 11:20:00,26.4,26.52,26.39,26.46,22100.0,24.0711,24.1805,24.062,24.1258,22100.0
2011-10-04 11:25:00,26.45,26.46,26.35,26.39,47100.0,24.1167,24.1258,24.0255,24.062,47100.0
2011-10-04 11:30:00,26.38,26.42,26.22,26.26,16400.0,24.0529,24.0893,23.907,23.9434,16400.0
2011-10-04 11:35:00,26.26,26.27,26.12,26.15,10600.0,23.9434,23.9526,23.8158,23.8432,10600.0
2011-10-04 11:40:00,26.18,26.35,26.18,26.34,29900.0,23.8705,24.0255,23.8705,24.0164,29900.0
2011-10-04 11:45:00,26.34,26.38,26.23,26.36,12400.0,24.0164,24.0529,23.9161,24.0346,12400.0
2011-10-04 11:50:00,26.38,26.56,26.38,26.51,12100.0,24.0529,24.217,24.0529,24.1714,12100.0
2011-10-04 11:55:00,26.49,26.59,26.47,26.5,22000.0,24.1532,24.2443,24.1349,24.1623,22000.0
2011-10-04 12:00:00,26.5,26.76,26.46,26.75,75900.0,24.1623,24.3993,24.1258,24.3902,75900.0
2011-10-04 12:05:00,26.75,26.83,26.62,26.82,24900.0,24.3902,24.4632,24.2717,24.454,24900.0
2011-10-04 12:10:00,26.82,26.82,26.71,26.82,42000.0,24.454,24.454,24.3538,24.454,42000.0
2011-10-04 12:15:00,26.82,26.83,26.57,26.66,17500.0,24.454,24.4632,24.2261,24.3082,17500.0
2011-10-04 12:20:00,26.7,26.82,26.64,26.75,16600.0,24.3446,24.454,24.2899,24.3902,16600.0
2011-10-04 12:25:00,26.74,26.74,26.55,26.55,10900.0,24.3811,24.3811,24.2079,24.2079,10900.0
2011-10-04 12:30:00,26.55,26.61,26.55,26.58,5600.0,24.2079,24.2626,24.2079,24.2352,5600.0
2011-10-04 12:35:00,26.6,26.71,26.59,26.64,23800.0,24.2535,24.3538,24.2443,24.2899,23800.0
2011-10-04 12:40:00,26.65,26.72,26.61,26.67,9200.0,24.299,24.3629,24.2626,24.3173,9200.0
2011-10-04 12:45:00,26.66,26.74,26.63,26.63,15200.0,24.3082,24.3811,24.2808,24.2808,15200.0
2011-10-04 12:50:00,26.61,26.69,26.58,26.68,12700.0,24.2626,24.3355,24.2352,24.3264,12700.0
2011-10-04 12:55:00,26.68,26.68,26.6,26.65,25700.0,24.3264,24.3264,24.2535,24.299,25700.0
2011-10-04 13:00:00,26.64,26.67,26.58,26.61,8700.0,24.2899,24.3173,24.2352,24.2626,8700.0
2011-10-04 13:05:00,26.6,26.69,26.51,26.69,24100.0,24.2535,24.3355,24.1714,24.3355,24100.0
2011-10-04 13:10:00,26.67,26.69,26.55,26.58,32300.0,24.3173,24.3355,24.2079,24.2352,32300.0
2011-10-04 13:15:00,26.59,26.68,26.59,26.65,19800.0,24.2443,24.3264,24.2443,24.299,19800.0
2011-10-04 13:20:00,26.66,26.71,26.58,26.71,16100.0,24.3082,24.3538,24.2352,24.3538,16100.0
2011-10-04 13:25:00,26.71,26.71,26.59,26.66,7800.0,24.3538,24.3538,24.2443,24.3082,7800.0
2011-10-04 13:30:00,26.66,26.79,26.64,26.74,19200.0,24.3082,24.4267,24.2899,24.3811,19200.0
2011-10-04 13:35:00,26.73,26.78,26.61,26.62,11800.0,24.372,24.4176,24.2626,24.2717,11800.0
2011-10-04 13:40:00,26.61,26.62,26.54,26.56,19600.0,24.2626,24.2717,24.1987,24.217,19600.0
2011-10-04 13:45:00,26.56,26.63,26.48,26.62,18500.0,24.217,24.2808,24.144,24.2717,18500.0
2011-10-04 13:50:00,26.63,26.68,26.49,26.51,11200.0,24.2808,24.3264,24.1532,24.1714,11200.0
2011-10-04 13:55:00,26.5,26.53,26.39,26.42,11900.0,24.1623,24.1896,24.062,24.0893,11900.0
2011-10-04 14:00:00,26.41,26.52,26.36,26.36,11900.0,24.0802,24.1805,24.0346,24.0346,11900.0
2011-10-04 14:05:00,26.38,26.4,26.22,26.26,16400.0,24.0529,24.0711,23.907,23.9434,16400.0
2011-10-04 14:10:00,26.24,26.24,26.15,26.2,7800.0,23.9252,23.9252,23.8432,23.8887,7800.0
2011-10-04 14:15:00,26.18,26.18,26.1,26.11,6700.0,23.8705,23.8705,23.7976,23.8067,6700.0
2011-10-04 14:20:00,26.12,26.13,26.01,26.09,11500.0,23.8158,23.8249,23.7155,23.7884,11500.0
2011-10-04 14:25:00,26.11,26.23,26.11,26.2,18800.0,23.8067,23.9161,23.8067,23.8887,18800.0
2011-10-04 14:30:00,26.2,26.34,26.2,26.3,8600.0,23.8887,24.0164,23.8887,23.9799,8600.0
2011-10-04 14:35:00,26.32,26.39,26.28,26.31,29200.0,23.9982,24.062,23.9617,23.989,29200.0
2011-10-04 14:40:00,26.32,26.33,26.14,26.23,42700.0,23.9982,24.0073,23.834,23.9161,42700.0
2011-10-04 14:45:00,26.23,26.25,26.15,26.23,24800.0,23.9161,23.9343,23.8432,23.9161,24800.0
2011-10-04 14:50:00,26.25,26.3,26.07,26.07,35900.0,23.9343,23.9799,23.7702,23.7702,35900.0
2011-10-04 14:55:00,26.08,26.13,26.01,26.01,35300.0,23.7793,23.8249,23.7155,23.7155,35300.0
2011-10-04 15:00:00,26.01,26.17,26.01,26.08,25300.0,23.7155,23.8614,23.7155,23.7793,25300.0
2011-10-04 15:05:00,26.08,26.13,25.91,25.92,19500.0,23.7793,23.8249,23.6243,23.6334,19500.0
2011-10-04 15:10:00,25.93,26.04,25.9,26.0,48100.0,23.6426,23.7429,23.6152,23.7064,48100.0
2011-10-04 15:15:00,26.01,26.22,25.98,26.2,89400.0,23.7155,23.907,23.6881,23.8887,89400.0
2011-10-04 15:20:00,26.2,26.3,26.11,26.21,40200.0,23.8887,23.9799,23.8067,23.8979,40200.0
2011-10-04 15:25:00,26.23,26.47,26.23,26.35,48500.0,23.9161,24.1349,23.9161,24.0255,48500.0
2011-10-04 15:30:00,26.36,26.67,26.36,26.56,61500.0,24.0346,24.3173,24.0346,24.217,61500.0
2011-10-04 15:35:00,26.55,26.7,26.52,26.63,34500.0,24.2079,24.3446,24.1805,24.2808,34500.0
2011-10-04 15:40:00,26.63,26.96,26.56,26.93,33800.0,24.2808,24.5817,24.217,24.5543,33800.0
2011-10-04 15:45:00,26.93,27.11,26.81,27.09,48300.0,24.5543,24.7185,24.4449,24.7002,48300.0
2011-10-04 15:50:00,27.08,27.28,27.04,27.26,53600.0,24.6911,24.8735,24.6546,24.8552,53600.0
2011-10-04 15:55:00,27.26,27.51,27.23,27.44,80000.0,24.8552,25.0832,24.8279,25.0194,80000.0
2011-10-05 09:30:00,27.31,27.6,27.31,27.44,11300.0,24.9008,25.1652,24.9008,25.0194,11300.0
2011-10-05 09:35:00,27.35,27.41,27.24,27.34,12100.0,24.9373,24.992,24.837,24.9282,12100.0
2011-10-05 09:40:00,27.34,27.53,27.26,27.48,28100.0,24.9282,25.1014,24.8552,25.0558,28100.0
2011-10-05 09:45:00,27.5,27.64,27.4,27.58,14000.0,25.0741,25.2017,24.9829,25.147,14000.0
2011-10-05 09:50:00,27.59,27.66,27.38,27.43,10100.0,25.1561,25.2199,24.9646,25.0102,10100.0
2011-10-05 09:55:00,27.44,27.59,27.44,27.55,4100.0,25.0194,25.1561,25.0194,25.1196,4100.0
2011-10-05 10:00:00,27.55,27.87,27.54,27.87,26400.0,25.1196,25.4114,25.1105,25.4114,26400.0
2011-10-05 10:05:00,27.88,28.01,27.82,27.82,18600.0,25.4205,25.5391,25.3658,25.3658,18600.0
2011-10-05 10:10:00,27.82,28.1,27.82,28.07,20200.0,25.3658,25.6211,25.3658,25.5938,20200.0
2011-10-05 10:15:00,28.07,28.2,27.98,28.14,53700.0,25.5938,25.7123,25.5117,25.6576,53700.0
2011-10-05 10:20:00,28.13,28.52,28.1,28.51,38500.0,25.6485,26.0041,25.6211,25.995,38500.0
2011-10-05 10:25:00,28.5,28.6,28.41,28.44,57100.0,25.9858,26.077,25.9038,25.9311,57100.0
2011-10-05 10:30:00,28.44,28.5,28.35,28.41,33100.0,25.9311,25.9858,25.8491,25.9038,33100.0
2011-10-05 10:35:00,28.41,28.58,28.41,28.52,6400.0,25.9038,26.0588,25.9038,26.0041,6400.0
2011-10-05 10:40:00,28.52,28.62,28.45,28.6,12000.0,26.0041,26.0953,25.9403,26.077,12000.0
2011-10-05 10:45:00,28.6,28.65,28.41,28.53,27300.0,26.077,26.1226,25.9038,26.0132,27300.0
2011-10-05 10:50:00,28.53,28.54,28.4,28.43,36000.0,26.0132,26.0223,25.8947,25.922,36000.0
2011-10-05 10:55:00,28.43,28.58,28.42,28.58,19800.0,25.922,26.0588,25.9129,26.0588,19800.0
2011-10-05 11:00:00,28.58,28.63,28.51,28.57,19800.0,26.0588,26.1044,25.995,26.0497,19800.0
2011-10-05 11:05:00,28.56,28.62,28.4,28.41,28800.0,26.0406,26.0953,25.8947,25.9038,28800.0
2011-10-05 11:10:00,28.41,28.46,28.33,28.34,15400.0,25.9038,25.9494,25.8308,25.84,15400.0
2011-10-05 11:15:00,28.32,28.42,28.25,28.4,22200.0,25.8217,25.9129,25.7579,25.8947,22200.0
2011-10-05 11:20:00,28.42,28.53,28.41,28.5,9200.0,25.9129,26.0132,25.9038,25.9858,9200.0
2011-10-05 11:25:00,28.48,28.75,28.45,28.52,21000.0,25.9676,26.2138,25.9403,26.0041,21000.0
2011-10-05 11:30:00,28.5,28.57,28.45,28.48,16400.0,25.9858,26.0497,25.9403,25.9676,16400.0
2011-10-05 11:35:00,28.48,28.63,28.48,28.54,14700.0,25.9676,26.1044,25.9676,26.0223,14700.0
2011-10-05 11:40:00,28.55,28.55,28.35,28.39,11300.0,26.0314,26.0314,25.8491,25.8855,11300.0
2011-10-05 11:45:00,28.38,28.44,28.32,28.42,10200.0,25.8764,25.9311,25.8217,25.9129,10200.0
2011-10-05 11:50:00,28.43,28.48,28.4,28.48,5800.0,25.922,25.9676,25.8947,25.9676,5800.0
2011-10-05 11:55:00,28.48,28.53,28.39,28.39,7300.0,25.9676,26.0132,25.8855,25.8855,7300.0
2011-10-05 12:00:00,28.41,28.52,28.27,28.27,16300.0,25.9038,26.0041,25.7761,25.7761,16300.0
2011-10-05 12:05:00,28.26,28.35,28.23,28.28,8500.0,25.767,25.8491,25.7397,25.7853,8500.0
2011-10-05 12:10:00,28.29,28.29,28.22,28.27,3800.0,25.7944,25.7944,25.7305,25.7761,3800.0
2011-10-05 12:15:00,28.28,28.28,28.11,28.11,10700.0,25.7853,25.7853,25.6302,25.6302,10700.0
2011-10-05 12:20:00,28.11,28.15,28.07,28.15,8200.0,25.6302,25.6667,25.5938,25.6667,8200.0
2011-10-05 12:25:00,28.15,28.17,28.01,28.02,16100.0,25.6667,25.685,25.5391,25.5482,16100.0
2011-10-05 12:30:00,28.03,28.03,27.92,28.01,10700.0,25.5573,25.5573,25.457,25.5391,10700.0
2011-10-05 12:35:00,27.99,28.0,27.88,27.88,12000.0,25.5208,25.53,25.4205,25.4205,12000.0
2011-10-05 12:40:00,27.87,27.98,27.86,27.91,7500.0,25.4114,25.5117,25.4023,25.4479,7500.0
2011-10-05 12:45:00,27.88,27.92,27.8,27.91,6200.0,25.4205,25.457,25.3476,25.4479,6200.0
2011-10-05 12:50:00,27.91,27.99,27.88,27.88,8300.0,25.4479,25.5208,25.4205,25.4205,8300.0
2011-10-05 12:55:00,27.89,27.94,27.8,27.86,7800.0,25.4297,25.4752,25.3476,25.4023,7800.0
2011-10-05 13:00:00,27.87,27.91,27.85,27.9,13200.0,25.4114,25.4479,25.3932,25.4388,13200.0
2011-10-05 13:05:00,27.9,28.01,27.89,27.98,18800.0,25.4388,25.5391,25.4297,25.5117,18800.0
2011-10-05 13:10:00,27.98,28.03,27.94,27.97,31500.0,25.5117,25.5573,25.4752,25.5026,31500.0
2011-10-05 13:15:00,28.0,28.12,28.0,28.08,3800.0,25.53,25.6394,25.53,25.6029,3800.0
2011-10-05 13:20:00,28.08,28.11,28.0,28.08,8900.0,25.6029,25.6302,25.53,25.6029,8900.0
2011-10-05 13:25:00,28.08,28.18,28.08,28.15,2600.0,25.6029,25.6941,25.6029,25.6667,2600.0
2011-10-05 13:30:00,28.15,28.23,28.12,28.19,5400.0,25.6667,25.7397,25.6394,25.7032,5400.0
2011-10-05 13:35:00,28.17,28.18,28.03,28.05,7700.0,25.685,25.6941,25.5573,25.5755,7700.0
2011-10-05 13:40:00,28.05,28.14,28.05,28.09,3300.0,25.5755,25.6576,25.5755,25.612,3300.0
2011-10-05 13:45:00,28.13,28.21,28.13,28.2,2700.0,25.6485,25.7214,25.6485,25.7123,2700.0
2011-10-05 13:50:00,28.21,28.33,28.21,28.33,6300.0,25.7214,25.8308,25.7214,25.8308,6300.0
2011-10-05 13:55:00,28.33,28.41,28.28,28.38,13000.0,25.8308,25.9038,25.7853,25.8764,13000.0
2011-10-05 14:00:00,28.38,28.41,28.29,28.36,11800.0,25.8764,25.9038,25.7944,25.8582,11800.0
2011-10-05 14:05:00,28.39,28.41,28.28,28.28,10800.0,25.8855,25.9038,25.7853,25.7853,10800.0
2011-10-05 14:10:00,28.28,28.28,28.19,28.23,6400.0,25.7853,25.7853,25.7032,25.7397,6400.0
2011-10-05 14:15:00,28.25,28.35,28.25,28.34,13400.0,25.7579,25.8491,25.7579,25.84,13400.0
2011-10-05 14:20:00,28.33,28.33,28.25,28.31,11400.0,25.8308,25.8308,25.7579,25.8126,11400.0
2011-10-05 14:25:00,28.3,28.31,28.23,28.24,9200.0,25.8035,25.8126,25.7397,25.7488,9200.0
2011-10-05 14:30:00,28.24,28.27,28.04,28.04,10900.0,25.7488,25.7761,25.5664,25.5664,10900.0
2011-10-05 14:35:00,28.05,28.08,27.91,27.96,8900.0,25.5755,25.6029,25.4479,25.4935,8900.0
2011-10-05 14:40:00,27.96,28.04,27.96,28.04,10900.0,25.4935,25.5664,25.4935,25.5664,10900.0
2011-10-05 14:45:00,28.04,28.22,28.03,28.22,4400.0,25.5664,25.7305,25.5573,25.7305,4400.0
2011-10-05 14:50:00,28.22,28.25,28.18,28.23,4900.0,25.7305,25.7579,25.6941,25.7397,4900.0
2011-10-05 14:55:00,28.23,28.26,28.14,28.18,7700.0,25.7397,25.767,25.6576,25.6941,7700.0
2011-10-05 15:00:00,28.18,28.18,28.0,28.03,11200.0,25.6941,25.6941,25.53,25.5573,11200.0
2011-10-05 15:05:00,28.02,28.08,27.99,28.0,21000.0,25.5482,25.6029,25.5208,25.53,21000.0
2011-10-05 15:10:00,28.01,28.1,27.98,28.09,24200.0,25.5391,25.6211,25.5117,25.612,24200.0
2011-10-05 15:15:00,28.09,28.2,28.04,28.16,13200.0,25.612,25.7123,25.5664,25.6758,13200.0
2011-10-05 15:20:00,28.18,28.23,28.05,28.06,19000.0,25.6941,25.7397,25.5755,25.5847,19000.0
2011-10-05 15:25:00,28.05,28.21,28.05,28.15,20000.0,25.5755,25.7214,25.5755,25.6667,20000.0
2011-10-05 15:30:00,28.16,28.47,28.16,28.47,42900.0,25.6758,25.9585,25.6758,25.9585,42900.0
2011-10-05 15:35:00,28.42,28.52,28.38,28.5,28200.0,25.9129,26.0041,25.8764,25.9858,28200.0
2011-10-05 15:40:00,28.49,28.49,28.34,28.38,55600.0,25.9767,25.9767,25.84,25.8764,55600.0
2011-10-05 15:45:00,28.37,28.42,28.13,28.15,74700.0,25.8673,25.9129,25.6485,25.6667,74700.0
2011-10-05 15:50:00,28.15,28.31,28.15,28.31,90900.0,25.6667,25.8126,25.6667,25.8126,90900.0
2011-10-05 15:55:00,28.32,28.41,28.29,28.4,129700.0,25.8217,25.9038,25.7944,25.8947,129700.0
2011-10-06 09:30:00,28.35,28.44,28.3,28.44,18400.0,25.8491,25.9311,25.8035,25.9311,18400.0
2011-10-06 09:35:00,28.44,28.46,28.3,28.36,4300.0,25.9311,25.9494,25.8035,25.8582,4300.0
2011-10-06 09:40:00,28.33,28.44,28.32,28.41,1500.0,25.8308,25.9311,25.8217,25.9038,1500.0
2011-10-06 09:45:00,28.38,28.45,27.95,27.98,5800.0,25.8764,25.9403,25.4844,25.5117,5800.0
2011-10-06 09:50:00,27.98,28.08,27.82,28.08,5800.0,25.5117,25.6029,25.3658,25.6029,5800.0
2011-10-06 09:55:00,28.06,28.17,27.98,28.12,2500.0,25.5847,25.685,25.5117,25.6394,2500.0
2011-10-06 10:00:00,28.12,28.28,27.96,28.26,12800.0,25.6394,25.7853,25.4935,25.767,12800.0
2011-10-06 10:05:00,28.28,28.34,28.13,28.29,11900.0,25.7853,25.84,25.6485,25.7944,11900.0
2011-10-06 10:10:00,28.25,28.56,28.24,28.51,7500.0,25.7579,26.0406,25.7488,25.995,7500.0
2011-10-06 10:15:00,28.48,28.55,28.46,28.55,3300.0,25.9676,26.0314,25.9494,26.0314,3300.0
2011-10-06 10:20:00,28.53,28.69,28.53,28.59,6800.0,26.0132,26.1591,26.0132,26.0679,6800.0
2011-10-06 10:25:00,28.61,28.61,28.37,28.42,19000.0,26.0861,26.0861,25.8673,25.9129,19000.0
2011-10-06 10:30:00,28.42,28.54,28.35,28.43,11700.0,25.9129,26.0223,25.8491,25.922,11700.0
2011-10-06 10:35:00,28.45,28.56,28.33,28.38,5300.0,25.9403,26.0406,25.8308,25.8764,5300.0
2011-10-06 10:40:00,28.34,28.49,28.29,28.45,21300.0,25.84,25.9767,25.7944,25.9403,21300.0
2011-10-06 10:45:00,28.5,28.59,28.26,28.32,12300.0,25.9858,26.0679,25.767,25.8217,12300.0
2011-10-06 10:50:00,28.34,28.43,28.24,28.38,11100.0,25.84,25.922,25.7488,25.8764,11100.0
2011-10-06 10:55:00,28.39,28.53,28.39,28.46,16800.0,25.8855,26.0132,25.8855,25.9494,16800.0
2011-10-06 11:00:00,28.46,28.69,28.45,28.69,9100.0,25.9494,26.1591,25.9403,26.1591,9100.0
2011-10-06 11:05:00,28.7,28.7,28.56,28.66,7900.0,26.1682,26.1682,26.0406,26.1317,7900.0
2011-10-06 11:10:00,28.66,28.8,28.66,28.8,14900.0,26.1317,26.2594,26.1317,26.2594,14900.0
2011-10-06 11:15:00,28.77,28.8,28.7,28.74,6800.0,26.232,26.2594,26.1682,26.2047,6800.0
2011-10-06 11:20:00,28.75,28.78,28.58,28.58,6700.0,26.2138,26.2411,26.0588,26.0588,6700.0
2011-10-06 11:25:00,28.58,28.76,28.58,28.72,3400.0,26.0588,26.2229,26.0588,26.1864,3400.0
2011-10-06 11:30:00,28.73,28.83,28.73,28.79,5600.0,26.1956,26.2867,26.1956,26.2503,5600.0
2011-10-06 11:35:00,28.79,28.88,28.74,28.88,8900.0,26.2503,26.3323,26.2047,26.3323,8900.0
2011-10-06 11:40:00,28.87,28.89,28.84,28.89,4200.0,26.3232,26.3414,26.2959,26.3414,4200.0
2011-10-06 11:45:00,28.9,28.96,28.8,28.82,5800.0,26.3506,26.4053,26.2594,26.2776,5800.0
2011-10-06 11:50:00,28.82,28.84,28.66,28.67,5600.0,26.2776,26.2959,26.1317,26.1408,5600.0
2011-10-06 11:55:00,28.71,28.75,28.64,28.73,6900.0,26.1773,26.2138,26.1135,26.1956,6900.0
2011-10-06 12:00:00,28.83,28.87,28.76,28.86,5200.0,26.2867,26.3232,26.2229,26.3141,5200.0
2011-10-06 12:05:00,28.86,28.98,28.86,28.96,4000.0,26.3141,26.4235,26.3141,26.4053,4000.0
2011-10-06 12:10:00,28.96,29.15,28.92,29.12,31800.0,26.4053,26.5785,26.3688,26.5512,31800.0
2011-10-06 12:15:00,29.12,29.23,29.05,29.18,6400.0,26.5512,26.6514,26.4873,26.6059,6400.0
2011-10-06 12:20:00,29.15,29.24,29.15,29.24,4600.0,26.5785,26.6606,26.5785,26.6606,4600.0
2011-10-06 12:25:00,29.24,29.24,29.15,29.18,3300.0,26.6606,26.6606,26.5785,26.6059,3300.0
2011-10-06 12:30:00,29.19,29.24,29.15,29.22,9700.0,26.615,26.6606,26.5785,26.6423,9700.0
2011-10-06 12:35:00,29.22,29.23,29.17,29.17,3600.0,26.6423,26.6514,26.5967,26.5967,3600.0
2011-10-06 12:40:00,29.19,29.2,29.04,29.05,1700.0,26.615,26.6241,26.4782,26.4873,1700.0
2011-10-06 12:45:00,29.05,29.05,28.87,28.93,4600.0,26.4873,26.4873,26.3232,26.3779,4600.0
2011-10-06 12:50:00,29.0,29.02,28.94,29.02,1100.0,26.4417,26.46,26.387,26.46,1100.0
2011-10-06 12:55:00,29.02,29.02,28.97,28.99,1800.0,26.46,26.46,26.4144,26.4326,1800.0
2011-10-06 13:00:00,29.0,29.0,28.89,28.89,3800.0,26.4417,26.4417,26.3414,26.3414,3800.0
2011-10-06 13:05:00,28.92,28.97,28.83,28.96,4400.0,26.3688,26.4144,26.2867,26.4053,4400.0
2011-10-06 13:10:00,28.96,29.06,28.94,29.03,3000.0,26.4053,26.4964,26.387,26.4691,3000.0
2011-10-06 13:15:00,29.04,29.07,28.97,28.97,3000.0,26.4782,26.5056,26.4144,26.4144,3000.0
2011-10-06 13:20:00,28.93,29.02,28.89,28.98,2300.0,26.3779,26.46,26.3414,26.4235,2300.0
2011-10-06 13:25:00,29.0,29.04,28.91,28.91,2900.0,26.4417,26.4782,26.3597,26.3597,2900.0
2011-10-06 13:30:00,28.91,28.95,28.9,28.93,1700.0,26.3597,26.3961,26.3506,26.3779,1700.0
2011-10-06 13:35:00,28.93,28.93,28.83,28.83,3500.0,26.3779,26.3779,26.2867,26.2867,3500.0
2011-10-06 13:40:00,28.79,28.87,28.72,28.72,3800.0,26.2503,26.3232,26.1864,26.1864,3800.0
2011-10-06 13:45:00,28.73,28.9,28.72,28.86,8500.0,26.1956,26.3506,26.1864,26.3141,8500.0
2011-10-06 13:50:00,28.87,28.99,28.85,28.98,10600.0,26.3232,26.4326,26.305,26.4235,10600.0
2011-10-06 13:55:00,28.98,28.99,28.86,28.94,8300.0,26.4235,26.4326,26.3141,26.387,8300.0
2011-10-06 14:00:00,28.94,28.95,28.81,28.89,11000.0,26.387,26.3961,26.2685,26.3414,11000.0
2011-10-06 14:05:00,28.95,29.05,28.95,29.05,1500.0,26.3961,26.4873,26.3961,26.4873,1500.0
2011-10-06 14:10:00,29.05,29.11,29.02,29.09,3800.0,26.4873,26.542,26.46,26.5238,3800.0
2011-10-06 14:15:00,29.09,29.12,29.05,29.1,8400.0,26.5238,26.5512,26.4873,26.5329,8400.0
2011-10-06 14:20:00,29.09,29.23,29.07,29.17,3200.0,26.5238,26.6514,26.5056,26.5967,3200.0
2011-10-06 14:25:00,29.17,29.17,29.09,29.1,8500.0,26.5967,26.5967,26.5238,26.5329,8500.0
2011-10-06 14:30:00,29.1,29.13,29.03,29.03,2900.0,26.5329,26.5603,26.4691,26.4691,2900.0
2011-10-06 14:35:00,29.03,29.03,28.92,28.95,5600.0,26.4691,26.4691,26.3688,26.3961,5600.0
2011-10-06 14:40:00,28.93,28.96,28.89,28.95,3900.0,26.3779,26.4053,26.3414,26.3961,3900.0
2011-10-06 14:45:00,28.95,28.96,28.91,28.91,3500.0,26.3961,26.4053,26.3597,26.3597,3500.0
2011-10-06 14:50:00,28.91,28.91,28.85,28.86,3300.0,26.3597,26.3597,26.305,26.3141,3300.0
2011-10-06 14:55:00,28.88,28.9,28.82,28.89,7700.0,26.3323,26.3506,26.2776,26.3414,7700.0
2011-10-06 15:00:00,28.89,28.92,28.81,28.85,4500.0,26.3414,26.3688,26.2685,26.305,4500.0
2011-10-06 15:05:00,28.85,28.95,28.85,28.94,4100.0,26.305,26.3961,26.305,26.387,4100.0
2011-10-06 15:10:00,28.95,28.96,28.81,28.81,16100.0,26.3961,26.4053,26.2685,26.2685,16100.0
2011-10-06 15:15:00,28.81,28.86,28.75,28.78,23700.0,26.2685,26.3141,26.2138,26.2411,23700.0
2011-10-06 15:20:00,28.78,28.82,28.75,28.81,8400.0,26.2411,26.2776,26.2138,26.2685,8400.0
2011-10-06 15:25:00,28.79,28.89,28.71,28.71,21500.0,26.2503,26.3414,26.1773,26.1773,21500.0
2011-10-06 15:30:00,28.7,28.85,28.7,28.77,44600.0,26.1682,26.305,26.1682,26.232,44600.0
2011-10-06 15:35:00,28.78,28.89,28.73,28.88,17000.0,26.2411,26.3414,26.1956,26.3323,17000.0
2011-10-06 15:40:00,28.88,28.98,28.86,28.94,22600.0,26.3323,26.4235,26.3141,26.387,22600.0
2011-10-06 15:45:00,28.95,28.96,28.83,28.94,29800.0,26.3961,26.4053,26.2867,26.387,29800.0
2011-10-06 15:50:00,28.94,29.01,28.92,29.0,29900.0,26.387,26.4509,26.3688,26.4417,29900.0
2011-10-06 15:55:00,29.02,29.1,28.96,29.05,82100.0,26.46,26.5329,26.4053,26.4873,82100.0
2011-10-07 09:30:00,29.41,29.63,29.41,29.5,15000.0,26.8156,27.0162,26.8156,26.8976,15000.0
2011-10-07 09:35:00,29.49,29.52,29.28,29.28,5000.0,26.8885,26.9159,26.697,26.697,5000.0
2011-10-07 09:40:00,29.23,29.25,28.95,28.98,16600.0,26.6514,26.6697,26.3961,26.4235,16600.0
2011-10-07 09:45:00,28.95,28.97,28.81,28.94,8800.0,26.3961,26.4144,26.2685,26.387,8800.0
2011-10-07 09:50:00,28.95,29.02,28.74,28.98,13200.0,26.3961,26.46,26.2047,26.4235,13200.0
2011-10-07 09:55:00,29.0,29.08,28.95,28.97,7300.0,26.4417,26.5147,26.3961,26.4144,7300.0
2011-10-07 10:00:00,29.01,29.03,28.79,28.97,14000.0,26.4509,26.4691,26.2503,26.4144,14000.0
2011-10-07 10:05:00,28.96,28.96,28.71,28.71,16900.0,26.4053,26.4053,26.1773,26.1773,16900.0
2011-10-07 10:10:00,28.7,29.0,28.65,28.95,15800.0,26.1682,26.4417,26.1226,26.3961,15800.0
2011-10-07 10:15:00,29.0,29.09,28.91,29.04,6100.0,26.4417,26.5238,26.3597,26.4782,6100.0
2011-10-07 10:20:00,29.03,29.06,28.91,29.04,9000.0,26.4691,26.4964,26.3597,26.4782,9000.0
2011-10-07 10:25:00,29.04,29.13,28.88,28.89,8600.0,26.4782,26.5603,26.3323,26.3414,8600.0
2011-10-07 10:30:00,28.92,29.03,28.88,28.99,6100.0,26.3688,26.4691,26.3323,26.4326,6100.0
2011-10-07 10:35:00,28.95,29.04,28.92,28.92,13400.0,26.3961,26.4782,26.3688,26.3688,13400.0
2011-10-07 10:40:00,28.86,28.97,28.86,28.96,2600.0,26.3141,26.4144,26.3141,26.4053,2600.0
2011-10-07 10:45:00,28.95,28.95,28.78,28.78,5400.0,26.3961,26.3961,26.2411,26.2411,5400.0
2011-10-07 10:50:00,28.85,28.99,28.83,28.85,11600.0,26.305,26.4326,26.2867,26.305,11600.0
2011-10-07 10:55:00,28.85,28.85,28.72,28.72,2200.0,26.305,26.305,26.1864,26.1864,2200.0
2011-10-07 11:00:00,28.73,28.74,28.62,28.63,4100.0,26.1956,26.2047,26.0953,26.1044,4100.0
2011-10-07 11:05:00,28.6,28.71,28.6,28.71,8700.0,26.077,26.1773,26.077,26.1773,8700.0
2011-10-07 11:10:00,28.67,28.71,28.52,28.62,11500.0,26.1408,26.1773,26.0041,26.0953,11500.0
2011-10-07 11:15:00,28.58,28.69,28.55,28.68,14500.0,26.0588,26.1591,26.0314,26.15,14500.0
2011-10-07 11:20:00,28.65,28.65,28.42,28.45,17900.0,26.1226,26.1226,25.9129,25.9403,17900.0
2011-10-07 11:25:00,28.45,28.45,28.38,28.4,17100.0,25.9403,25.9403,25.8764,25.8947,17100.0
2011-10-07 11:30:00,28.41,28.43,28.36,28.39,9800.0,25.9038,25.922,25.8582,25.8855,9800.0
2011-10-07 11:35:00,28.39,28.4,28.29,28.29,5600.0,25.8855,25.8947,25.7944,25.7944,5600.0
2011-10-07 11:40:00,28.31,28.35,28.27,28.28,8900.0,25.8126,25.8491,25.7761,25.7853,8900.0
2011-10-07 11:45:00,28.3,28.34,28.24,28.24,4200.0,25.8035,25.84,25.7488,25.7488,4200.0
2011-10-07 11:50:00,28.27,28.27,28.21,28.27,10800.0,25.7761,25.7761,25.7214,25.7761,10800.0
2011-10-07 11:55:00,28.27,28.29,28.21,28.28,6000.0,25.7761,25.7944,25.7214,25.7853,6000.0
2011-10-07 12:00:00,28.29,28.3,28.06,28.22,11600.0,25.7944,25.8035,25.5847,25.7305,11600.0
2011-10-07 12:05:00,28.27,28.31,28.21,28.28,4700.0,25.7761,25.8126,25.7214,25.7853,4700.0
2011-10-07 12:10:00,28.29,28.29,28.08,28.18,8600.0,25.7944,25.7944,25.6029,25.6941,8600.0
2011-10-07 12:15:00,28.18,28.18,27.95,27.96,12400.0,25.6941,25.6941,25.4844,25.4935,12400.0
2011-10-07 12:20:00,28.01,28.04,27.84,27.91,9100.0,25.5391,25.5664,25.3841,25.4479,9100.0
2011-10-07 12:25:00,27.91,28.01,27.85,27.91,6700.0,25.4479,25.5391,25.3932,25.4479,6700.0
2011-10-07 12:30:00,27.91,27.91,27.78,27.85,12900.0,25.4479,25.4479,25.3294,25.3932,12900.0
2011-10-07 12:35:00,27.86,27.95,27.84,27.9,6300.0,25.4023,25.4844,25.3841,25.4388,6300.0
2011-10-07 12:40:00,27.9,27.9,27.7,27.72,18300.0,25.4388,25.4388,25.2564,25.2747,18300.0
2011-10-07 12:45:00,27.72,27.84,27.71,27.79,26800.0,25.2747,25.3841,25.2655,25.3385,26800.0
2011-10-07 12:50:00,27.8,27.8,27.71,27.71,14300.0,25.3476,25.3476,25.2655,25.2655,14300.0
2011-10-07 12:55:00,27.71,27.78,27.65,27.68,20700.0,25.2655,25.3294,25.2108,25.2382,20700.0
2011-10-07 13:00:00,27.72,27.77,27.7,27.7,11700.0,25.2747,25.3202,25.2564,25.2564,11700.0
2011-10-07 13:05:00,27.7,27.7,27.53,27.59,7300.0,25.2564,25.2564,25.1014,25.1561,7300.0
2011-10-07 13:10:00,27.58,27.64,27.54,27.62,7100.0,25.147,25.2017,25.1105,25.1835,7100.0
2011-10-07 13:15:00,27.65,27.7,27.6,27.63,13500.0,25.2108,25.2564,25.1652,25.1926,13500.0
2011-10-07 13:20:00,27.62,27.63,27.56,27.59,11000.0,25.1835,25.1926,25.1288,25.1561,11000.0
2011-10-07 13:25:00,27.61,27.67,27.59,27.6,9400.0,25.1744,25.2291,25.1561,25.1652,9400.0
2011-10-07 13:30:00,27.6,27.6,27.53,27.56,5900.0,25.1652,25.1652,25.1014,25.1288,5900.0
2011-10-07 13:35:00,27.56,27.65,27.53,27.65,13300.0,25.1288,25.2108,25.1014,25.2108,13300.0
2011-10-07 13:40:00,27.62,27.63,27.53,27.53,9600.0,25.1835,25.1926,25.1014,25.1014,9600.0
2011-10-07 13:45:00,27.54,27.68,27.54,27.64,4400.0,25.1105,25.2382,25.1105,25.2017,4400.0
2011-10-07 13:50:00,27.64,27.66,27.55,27.66,9000.0,25.2017,25.2199,25.1196,25.2199,9000.0
2011-10-07 13:55:00,27.67,27.81,27.67,27.76,4700.0,25.2291,25.3567,25.2291,25.3111,4700.0
2011-10-07 14:00:00,27.75,27.81,27.75,27.79,3100.0,25.302,25.3567,25.302,25.3385,3100.0
2011-10-07 14:05:00,27.85,27.86,27.81,27.85,2800.0,25.3932,25.4023,25.3567,25.3932,2800.0
2011-10-07 14:10:00,27.85,27.9,27.78,27.8,2300.0,25.3932,25.4388,25.3294,25.3476,2300.0
2011-10-07 14:15:00,27.8,27.9,27.78,27.88,7300.0,25.3476,25.4388,25.3294,25.4205,7300.0
2011-10-07 14:20:00,27.88,28.14,27.88,28.08,12200.0,25.4205,25.6576,25.4205,25.6029,12200.0
2011-10-07 14:25:00,28.08,28.16,28.01,28.01,12500.0,25.6029,25.6758,25.5391,25.5391,12500.0
2011-10-07 14:30:00,28.01,28.05,27.95,27.98,5400.0,25.5391,25.5755,25.4844,25.5117,5400.0
2011-10-07 14:35:00,28.0,28.14,28.0,28.08,7900.0,25.53,25.6576,25.53,25.6029,7900.0
2011-10-07 14:40:00,28.07,28.09,27.92,27.92,10000.0,25.5938,25.612,25.457,25.457,10000.0
2011-10-07 14:45:00,27.93,28.05,27.89,28.01,6800.0,25.4661,25.5755,25.4297,25.5391,6800.0
2011-10-07 14:50:00,28.01,28.06,27.93,27.99,7400.0,25.5391,25.5847,25.4661,25.5208,7400.0
2011-10-07 14:55:00,27.97,28.1,27.96,28.01,6000.0,25.5026,25.6211,25.4935,25.5391,6000.0
2011-10-07 15:00:00,28.02,28.1,27.92,27.99,8900.0,25.5482,25.6211,25.457,25.5208,8900.0
2011-10-07 15:05:00,27.99,28.18,27.99,28.16,16900.0,25.5208,25.6941,25.5208,25.6758,16900.0
2011-10-07 15:10:00,28.16,28.17,28.1,28.13,20300.0,25.6758,25.685,25.6211,25.6485,20300.0
2011-10-07 15:15:00,28.12,28.35,28.11,28.29,13900.0,25.6394,25.8491,25.6302,25.7944,13900.0
2011-10-07 15:20:00,28.29,28.47,28.29,28.47,10900.0,25.7944,25.9585,25.7944,25.9585,10900.0
2011-10-07 15:25:00,28.48,28.56,28.39,28.54,18100.0,25.9676,26.0406,25.8855,26.0223,18100.0
2011-10-07 15:30:00,28.54,28.61,28.43,28.45,21100.0,26.0223,26.0861,25.922,25.9403,21100.0
2011-10-07 15:35:00,28.49,28.53,28.36,28.36,8500.0,25.9767,26.0132,25.8582,25.8582,8500.0
2011-10-07 15:40:00,28.37,28.37,28.21,28.33,18200.0,25.8673,25.8673,25.7214,25.8308,18200.0
2011-10-07 15:45:00,28.35,28.41,28.21,28.23,26300.0,25.8491,25.9038,25.7214,25.7397,26300.0
2011-10-07 15:50:00,28.23,28.28,27.92,28.1,37700.0,25.7397,25.7853,25.457,25.6211,37700.0
2011-10-07 15:55:00,28.09,28.29,27.95,28.02,71100.0,25.612,25.7944,25.4844,25.5482,71100.0
2011-10-10 09:30:00,28.65,28.87,28.65,28.66,10600.0,26.1226,26.3232,26.1226,26.1317,10600.0
2011-10-10 09:35:00,28.68,28.81,28.68,28.81,3200.0,26.15,26.2685,26.15,26.2685,3200.0
2011-10-10 09:40:00,28.81,28.97,28.81,28.9,5200.0,26.2685,26.4144,26.2685,26.3506,5200.0
2011-10-10 09:45:00,28.89,28.92,28.81,28.83,8000.0,26.3414,26.3688,26.2685,26.2867,8000.0
2011-10-10 09:50:00,28.85,29.04,28.85,29.03,10700.0,26.305,26.4782,26.305,26.4691,10700.0
2011-10-10 09:55:00,29.0,29.2,29.0,29.2,8500.0,26.4417,26.6241,26.4417,26.6241,8500.0
2011-10-10 10:00:00,29.13,29.31,29.06,29.19,23800.0,26.5603,26.7244,26.4964,26.615,23800.0
2011-10-10 10:05:00,29.19,29.19,29.06,29.12,10900.0,26.615,26.615,26.4964,26.5512,10900.0
2011-10-10 10:10:00,29.14,29.35,29.14,29.24,11000.0,26.5694,26.7609,26.5694,26.6606,11000.0
2011-10-10 10:15:00,29.27,29.37,29.22,29.31,8500.0,26.6879,26.7791,26.6423,26.7244,8500.0
2011-10-10 10:20:00,29.31,29.41,29.29,29.4,9700.0,26.7244,26.8156,26.7062,26.8064,9700.0
2011-10-10 10:25:00,29.4,29.4,29.29,29.32,7600.0,26.8064,26.8064,26.7062,26.7335,7600.0
2011-10-10 10:30:00,29.32,29.38,29.27,29.35,10400.0,26.7335,26.7882,26.6879,26.7609,10400.0
2011-10-10 10:35:00,29.37,29.44,29.37,29.37,7200.0,26.7791,26.8429,26.7791,26.7791,7200.0
2011-10-10 10:40:00,29.37,29.43,29.33,29.43,9900.0,26.7791,26.8338,26.7426,26.8338,9900.0
2011-10-10 10:45:00,29.44,29.49,29.32,29.33,20100.0,26.8429,26.8885,26.7335,26.7426,20100.0
2011-10-10 10:50:00,29.33,29.45,29.29,29.43,10900.0,26.7426,26.852,26.7062,26.8338,10900.0
2011-10-10 10:55:00,29.43,29.5,29.42,29.47,8700.0,26.8338,26.8976,26.8247,26.8703,8700.0
2011-10-10 11:00:00,29.46,29.47,29.42,29.42,17100.0,26.8612,26.8703,26.8247,26.8247,17100.0
2011-10-10 11:05:00,29.43,29.44,29.39,29.41,9100.0,26.8338,26.8429,26.7973,26.8156,9100.0
2011-10-10 11:10:00,29.41,29.42,29.21,29.23,13000.0,26.8156,26.8247,26.6332,26.6514,13000.0
2011-10-10 11:15:00,29.23,29.23,29.13,29.16,6100.0,26.6514,26.6514,26.5603,26.5876,6100.0
2011-10-10 11:20:00,29.16,29.17,29.1,29.1,6800.0,26.5876,26.5967,26.5329,26.5329,6800.0
2011-10-10 11:25:00,29.11,29.31,29.11,29.31,20500.0,26.542,26.7244,26.542,26.7244,20500.0
2011-10-10 11:30:00,29.3,29.35,29.3,29.32,15100.0,26.7153,26.7609,26.7153,26.7335,15100.0
2011-10-10 11:35:00,29.32,29.42,29.32,29.41,12600.0,26.7335,26.8247,26.7335,26.8156,12600.0
2011-10-10 11:40:00,29.42,29.46,29.39,29.46,7600.0,26.8247,26.8612,26.7973,26.8612,7600.0
2011-10-10 11:45:00,29.46,29.51,29.44,29.49,35000.0,26.8612,26.9067,26.8429,26.8885,35000.0
2011-10-10 11:50:00,29.49,29.52,29.39,29.4,33800.0,26.8885,26.9159,26.7973,26.8064,33800.0
2011-10-10 11:55:00,29.4,29.44,29.4,29.43,3200.0,26.8064,26.8429,26.8064,26.8338,3200.0
2011-10-10 12:00:00,29.44,29.47,29.43,29.43,4100.0,26.8429,26.8703,26.8338,26.8338,4100.0
2011-10-10 12:05:00,29.43,29.48,29.32,29.42,9600.0,26.8338,26.8794,26.7335,26.8247,9600.0
2011-10-10 12:10:00,29.42,29.46,29.4,29.44,5100.0,26.8247,26.8612,26.8064,26.8429,5100.0
2011-10-10 12:15:00,29.43,29.44,29.38,29.42,3200.0,26.8338,26.8429,26.7882,26.8247,3200.0
2011-10-10 12:20:00,29.37,29.39,29.32,29.37,2700.0,26.7791,26.7973,26.7335,26.7791,2700.0
2011-10-10 12:25:00,29.38,29.4,29.35,29.37,3900.0,26.7882,26.8064,26.7609,26.7791,3900.0
2011-10-10 12:30:00,29.36,29.37,29.3,29.3,3800.0,26.77,26.7791,26.7153,26.7153,3800.0
2011-10-10 12:35:00,29.3,29.4,29.3,29.38,9900.0,26.7153,26.8064,26.7153,26.7882,9900.0
2011-10-10 12:40:00,29.38,29.44,29.38,29.42,5100.0,26.7882,26.8429,26.7882,26.8247,5100.0
2011-10-10 12:45:00,29.42,29.46,29.38,29.43,9900.0,26.8247,26.8612,26.7882,26.8338,9900.0
2011-10-10 12:50:00,29.41,29.45,29.37,29.37,3800.0,26.8156,26.852,26.7791,26.7791,3800.0
2011-10-10 12:55:00,29.36,29.52,29.34,29.5,17500.0,26.77,26.9159,26.7517,26.8976,17500.0
2011-10-10 13:00:00,29.52,29.57,29.47,29.54,22200.0,26.9159,26.9615,26.8703,26.9341,22200.0
2011-10-10 13:05:00,29.53,29.56,29.47,29.48,33400.0,26.925,26.9523,26.8703,26.8794,33400.0
2011-10-10 13:10:00,29.49,29.59,29.49,29.56,16000.0,26.8885,26.9797,26.8885,26.9523,16000.0
2011-10-10 13:15:00,29.57,29.65,29.55,29.63,9400.0,26.9615,27.0344,26.9432,27.0162,9400.0
2011-10-10 13:20:00,29.61,29.61,29.52,29.54,35500.0,26.9979,26.9979,26.9159,26.9341,35500.0
2011-10-10 13:25:00,29.55,29.58,29.43,29.44,19400.0,26.9432,26.9706,26.8338,26.8429,19400.0
2011-10-10 13:30:00,29.45,29.46,29.41,29.43,5800.0,26.852,26.8612,26.8156,26.8338,5800.0
2011-10-10 13:35:00,29.42,29.43,29.39,29.41,3400.0,26.8247,26.8338,26.7973,26.8156,3400.0
2011-10-10 13:40:00,29.41,29.43,29.38,29.41,6600.0,26.8156,26.8338,26.7882,26.8156,6600.0
2011-10-10 13:45:00,29.4,29.4,29.31,29.31,7400.0,26.8064,26.8064,26.7244,26.7244,7400.0
2011-10-10 13:50:00,29.31,29.36,29.3,29.36,8400.0,26.7244,26.77,26.7153,26.77,8400.0
2011-10-10 13:55:00,29.36,29.42,29.33,29.39,8200.0,26.77,26.8247,26.7426,26.7973,8200.0
2011-10-10 14:00:00,29.4,29.42,29.31,29.33,5600.0,26.8064,26.8247,26.7244,26.7426,5600.0
2011-10-10 14:05:00,29.33,29.35,29.24,29.26,22600.0,26.7426,26.7609,26.6606,26.6788,22600.0
2011-10-10 14:10:00,29.26,29.31,29.23,29.31,14800.0,26.6788,26.7244,26.6514,26.7244,14800.0
2011-10-10 14:15:00,29.3,29.33,29.27,29.3,5100.0,26.7153,26.7426,26.6879,26.7153,5100.0
2011-10-10 14:20:00,29.3,29.4,29.3,29.4,5900.0,26.7153,26.8064,26.7153,26.8064,5900.0
2011-10-10 14:25:00,29.4,29.44,29.36,29.36,8700.0,26.8064,26.8429,26.77,26.77,8700.0
2011-10-10 14:30:00,29.36,29.45,29.35,29.44,9600.0,26.77,26.852,26.7609,26.8429,9600.0
2011-10-10 14:35:00,29.45,29.45,29.38,29.39,9700.0,26.852,26.852,26.7882,26.7973,9700.0
2011-10-10 14:40:00,29.4,29.41,29.36,29.4,7300.0,26.8064,26.8156,26.77,26.8064,7300.0
2011-10-10 14:45:00,29.4,29.46,29.38,29.38,8100.0,26.8064,26.8612,26.7882,26.7882,8100.0
2011-10-10 14:50:00,29.39,29.45,29.39,29.43,13700.0,26.7973,26.852,26.7973,26.8338,13700.0
2011-10-10 14:55:00,29.43,29.44,29.38,29.41,12700.0,26.8338,26.8429,26.7882,26.8156,12700.0
2011-10-10 15:00:00,29.42,29.44,29.41,29.43,11500.0,26.8247,26.8429,26.8156,26.8338,11500.0
2011-10-10 15:05:00,29.43,29.44,29.32,29.44,14900.0,26.8338,26.8429,26.7335,26.8429,14900.0
2011-10-10 15:10:00,29.44,29.45,29.31,29.37,12300.0,26.8429,26.852,26.7244,26.7791,12300.0
2011-10-10 15:15:00,29.37,29.47,29.36,29.47,18400.0,26.7791,26.8703,26.77,26.8703,18400.0
2011-10-10 15:20:00,29.48,29.49,29.25,29.25,22800.0,26.8794,26.8885,26.6697,26.6697,22800.0
2011-10-10 15:25:00,29.27,29.46,29.26,29.42,17100.0,26.6879,26.8612,26.6788,26.8247,17100.0
2011-10-10 15:30:00,29.41,29.48,29.34,29.43,42300.0,26.8156,26.8794,26.7517,26.8338,42300.0
2011-10-10 15:35:00,29.44,29.45,29.36,29.44,33200.0,26.8429,26.852,26.77,26.8429,33200.0
2011-10-10 15:40:00,29.44,29.6,29.35,29.6,36200.0,26.8429,26.9888,26.7609,26.9888,36200.0
2011-10-10 15:45:00,29.61,29.72,29.61,29.72,44500.0,26.9979,27.0982,26.9979,27.0982,44500.0
2011-10-10 15:50:00,29.72,29.95,29.71,29.93,45900.0,27.0982,27.3079,27.0891,27.2897,45900.0
2011-10-10 15:55:00,29.94,29.96,29.84,29.93,93700.0,27.2988,27.317,27.2076,27.2897,93700.0
2011-10-11 09:30:00,29.59,29.64,29.44,29.44,11900.0,26.9797,27.0253,26.8429,26.8429,11900.0
2011-10-11 09:35:00,29.44,29.61,29.44,29.58,5900.0,26.8429,26.9979,26.8429,26.9706,5900.0
2011-10-11 09:40:00,29.64,29.64,29.57,29.6,5200.0,27.0253,27.0253,26.9615,26.9888,5200.0
2011-10-11 09:45:00,29.6,29.74,29.57,29.74,5300.0,26.9888,27.1165,26.9615,27.1165,5300.0
2011-10-11 09:50:00,29.73,29.8,29.69,29.75,5000.0,27.1073,27.1712,27.0709,27.1256,5000.0
2011-10-11 09:55:00,29.77,29.77,29.7,29.7,2900.0,27.1438,27.1438,27.08,27.08,2900.0
2011-10-11 10:00:00,29.71,29.72,29.57,29.6,19700.0,27.0891,27.0982,26.9615,26.9888,19700.0
2011-10-11 10:05:00,29.59,29.68,29.57,29.66,11100.0,26.9797,27.0617,26.9615,27.0435,11100.0
2011-10-11 10:10:00,29.7,29.84,29.7,29.79,11200.0,27.08,27.2076,27.08,27.162,11200.0
2011-10-11 10:15:00,29.79,29.82,29.76,29.77,23200.0,27.162,27.1894,27.1347,27.1438,23200.0
2011-10-11 10:20:00,29.77,29.86,29.77,29.81,24700.0,27.1438,27.2259,27.1438,27.1803,24700.0
2011-10-11 10:25:00,29.8,29.9,29.77,29.9,5400.0,27.1712,27.2623,27.1438,27.2623,5400.0
2011-10-11 10:30:00,29.9,29.99,29.88,29.97,12200.0,27.2623,27.3444,27.2441,27.3262,12200.0
2011-10-11 10:35:00,29.99,30.02,29.98,29.99,10300.0,27.3444,27.3718,27.3353,27.3444,10300.0
2011-10-11 10:40:00,29.98,30.15,29.98,30.14,9000.0,27.3353,27.4903,27.3353,27.4812,9000.0
2011-10-11 10:45:00,30.15,30.26,30.15,30.2,61000.0,27.4903,27.5906,27.4903,27.5359,61000.0
2011-10-11 10:50:00,30.2,30.28,30.19,30.2,114000.0,27.5359,27.6088,27.5268,27.5359,114000.0
2011-10-11 10:55:00,30.2,30.28,30.19,30.26,63000.0,27.5359,27.6088,27.5268,27.5906,63000.0
2011-10-11 11:00:00,30.28,30.28,30.08,30.17,78500.0,27.6088,27.6088,27.4265,27.5085,78500.0
2011-10-11 11:05:00,30.16,30.18,30.1,30.18,11300.0,27.4994,27.5176,27.4447,27.5176,11300.0
2011-10-11 11:10:00,30.18,30.21,30.14,30.19,9200.0,27.5176,27.545,27.4812,27.5268,9200.0
2011-10-11 11:15:00,30.18,30.21,30.18,30.18,14100.0,27.5176,27.545,27.5176,27.5176,14100.0
2011-10-11 11:20:00,30.19,30.21,30.18,30.2,9700.0,27.5268,27.545,27.5176,27.5359,9700.0
2011-10-11 11:25:00,30.2,30.22,30.18,30.2,25900.0,27.5359,27.5541,27.5176,27.5359,25900.0
2011-10-11 11:30:00,30.19,30.21,30.18,30.19,20000.0,27.5268,27.545,27.5176,27.5268,20000.0
2011-10-11 11:35:00,30.18,30.24,30.18,30.21,16500.0,27.5176,27.5723,27.5176,27.545,16500.0
2011-10-11 11:40:00,30.19,30.24,30.18,30.19,8700.0,27.5268,27.5723,27.5176,27.5268,8700.0
2011-10-11 11:45:00,30.21,30.21,30.18,30.19,10000.0,27.545,27.545,27.5176,27.5268,10000.0
2011-10-11 11:50:00,30.18,30.22,30.17,30.21,28900.0,27.5176,27.5541,27.5085,27.545,28900.0
2011-10-11 11:55:00,30.2,30.42,30.19,30.41,14100.0,27.5359,27.7365,27.5268,27.7274,14100.0
2011-10-11 12:00:00,30.4,30.46,30.39,30.44,16400.0,27.7182,27.7729,27.7091,27.7547,16400.0
2011-10-11 12:05:00,30.43,30.52,30.41,30.46,13000.0,27.7456,27.8276,27.7274,27.7729,13000.0
2011-10-11 12:10:00,30.48,30.5,30.39,30.49,4700.0,27.7912,27.8094,27.7091,27.8003,4700.0
2011-10-11 12:15:00,30.48,30.59,30.44,30.56,17800.0,27.7912,27.8915,27.7547,27.8641,17800.0
2011-10-11 12:20:00,30.57,30.63,30.57,30.63,12600.0,27.8732,27.9279,27.8732,27.9279,12600.0
2011-10-11 12:25:00,30.63,30.67,30.58,30.61,15100.0,27.9279,27.9644,27.8824,27.9097,15100.0
2011-10-11 12:30:00,30.62,30.63,30.45,30.45,13100.0,27.9188,27.9279,27.7638,27.7638,13100.0
2011-10-11 12:35:00,30.46,30.58,30.46,30.49,21800.0,27.7729,27.8824,27.7729,27.8003,21800.0
2011-10-11 12:40:00,30.49,30.57,30.48,30.57,22700.0,27.8003,27.8732,27.7912,27.8732,22700.0
2011-10-11 12:45:00,30.56,30.58,30.49,30.49,12900.0,27.8641,27.8824,27.8003,27.8003,12900.0
2011-10-11 12:50:00,30.49,30.52,30.46,30.51,12600.0,27.8003,27.8276,27.7729,27.8185,12600.0
2011-10-11 12:55:00,30.51,30.57,30.48,30.53,20300.0,27.8185,27.8732,27.7912,27.8368,20300.0
2011-10-11 13:00:00,30.53,30.55,30.49,30.51,13100.0,27.8368,27.855,27.8003,27.8185,13100.0
2011-10-11 13:05:00,30.5,30.65,30.5,30.65,22300.0,27.8094,27.9462,27.8094,27.9462,22300.0
2011-10-11 13:10:00,30.63,30.68,30.53,30.57,18600.0,27.9279,27.9735,27.8368,27.8732,18600.0
2011-10-11 13:15:00,30.62,30.7,30.62,30.67,11300.0,27.9188,27.9918,27.9188,27.9644,11300.0
2011-10-11 13:20:00,30.68,30.77,30.68,30.71,12900.0,27.9735,28.0556,27.9735,28.0009,12900.0
2011-10-11 13:25:00,30.71,30.84,30.69,30.83,10300.0,28.0009,28.1194,27.9827,28.1103,10300.0
2011-10-11 13:30:00,30.84,30.84,30.74,30.75,15100.0,28.1194,28.1194,28.0282,28.0374,15100.0
2011-10-11 13:35:00,30.75,30.81,30.7,30.71,16300.0,28.0374,28.0921,27.9918,28.0009,16300.0
2011-10-11 13:40:00,30.71,30.71,30.6,30.61,17700.0,28.0009,28.0009,27.9006,27.9097,17700.0
2011-10-11 13:45:00,30.61,30.68,30.57,30.59,13200.0,27.9097,27.9735,27.8732,27.8915,13200.0
2011-10-11 13:50:00,30.61,30.76,30.61,30.75,16600.0,27.9097,28.0465,27.9097,28.0374,16600.0
2011-10-11 13:55:00,30.75,30.77,30.71,30.74,12600.0,28.0374,28.0556,28.0009,28.0282,12600.0
2011-10-11 14:00:00,30.74,30.79,30.67,30.67,16200.0,28.0282,28.0738,27.9644,27.9644,16200.0
2011-10-11 14:05:00,30.66,30.73,30.62,30.69,20000.0,27.9553,28.0191,27.9188,27.9827,20000.0
2011-10-11 14:10:00,30.7,30.71,30.65,30.71,23300.0,27.9918,28.0009,27.9462,28.0009,23300.0
2011-10-11 14:15:00,30.72,30.79,30.7,30.72,17800.0,28.01,28.0738,27.9918,28.01,17800.0
2011-10-11 14:20:00,30.73,30.73,30.56,30.58,25500.0,28.0191,28.0191,27.8641,27.8824,25500.0
2011-10-11 14:25:00,30.57,30.65,30.56,30.58,21300.0,27.8732,27.9462,27.8641,27.8824,21300.0
2011-10-11 14:30:00,30.59,30.69,30.57,30.66,18000.0,27.8915,27.9827,27.8732,27.9553,18000.0
2011-10-11 14:35:00,30.67,30.67,30.61,30.61,18900.0,27.9644,27.9644,27.9097,27.9097,18900.0
2011-10-11 14:40:00,30.62,30.74,30.62,30.74,20200.0,27.9188,28.0282,27.9188,28.0282,20200.0
2011-10-11 14:45:00,30.72,30.72,30.65,30.65,16400.0,28.01,28.01,27.9462,27.9462,16400.0
2011-10-11 14:50:00,30.66,30.73,30.62,30.69,27300.0,27.9553,28.0191,27.9188,27.9827,27300.0
2011-10-11 14:55:00,30.69,30.9,30.69,30.88,32800.0,27.9827,28.1741,27.9827,28.1559,32800.0
2011-10-11 15:00:00,30.88,30.99,30.88,30.99,25100.0,28.1559,28.2562,28.1559,28.2562,25100.0
2011-10-11 15:05:00,30.99,31.09,30.93,31.03,33700.0,28.2562,28.3474,28.2015,28.2927,33700.0
2011-10-11 15:10:00,31.04,31.09,31.0,31.09,23400.0,28.3018,28.3474,28.2653,28.3474,23400.0
2011-10-11 15:15:00,31.1,31.16,31.08,31.14,39100.0,28.3565,28.4112,28.3382,28.393,39100.0
2011-10-11 15:20:00,31.15,31.15,31.05,31.05,76900.0,28.4021,28.4021,28.3109,28.3109,76900.0
2011-10-11 15:25:00,31.05,31.12,31.03,31.09,47600.0,28.3109,28.3747,28.2927,28.3474,47600.0
2011-10-11 15:30:00,31.09,31.17,31.06,31.16,61900.0,28.3474,28.4203,28.32,28.4112,61900.0
2011-10-11 15:35:00,31.16,31.21,31.05,31.07,61700.0,28.4112,28.4568,28.3109,28.3291,61700.0
2011-10-11 15:40:00,31.08,31.13,30.99,31.01,77700.0,28.3382,28.3838,28.2562,28.2744,77700.0
2011-10-11 15:45:00,31.02,31.12,30.99,31.02,80200.0,28.2835,28.3747,28.2562,28.2835,80200.0
2011-10-11 15:50:00,31.03,31.07,30.99,31.03,84900.0,28.2927,28.3291,28.2562,28.2927,84900.0
2011-10-11 15:55:00,31.03,31.04,30.97,31.0,111000.0,28.2927,28.3018,28.238,28.2653,111000.0
2011-10-12 09:30:00,31.24,31.38,30.86,31.02,25100.0,28.4841,28.6118,28.1377,28.2835,25100.0
2011-10-12 09:35:00,31.01,31.06,30.94,31.06,4100.0,28.2744,28.32,28.2106,28.32,4100.0
2011-10-12 09:40:00,31.0,31.25,30.96,31.24,8000.0,28.2653,28.4933,28.2288,28.4841,8000.0
2011-10-12 09:45:00,31.25,31.33,31.13,31.15,12300.0,28.4933,28.5662,28.3838,28.4021,12300.0
2011-10-12 09:50:00,31.15,31.25,31.12,31.25,11800.0,28.4021,28.4933,28.3747,28.4933,11800.0
2011-10-12 09:55:00,31.24,31.29,31.2,31.29,21400.0,28.4841,28.5297,28.4477,28.5297,21400.0
2011-10-12 10:00:00,31.29,31.35,31.26,31.29,35800.0,28.5297,28.5844,28.5024,28.5297,35800.0
2011-10-12 10:05:00,31.29,31.36,31.27,31.35,20900.0,28.5297,28.5935,28.5115,28.5844,20900.0
2011-10-12 10:10:00,31.34,31.38,31.29,31.3,13000.0,28.5753,28.6118,28.5297,28.5388,13000.0
2011-10-12 10:15:00,31.31,31.39,31.29,31.35,19000.0,28.548,28.6209,28.5297,28.5844,19000.0
2011-10-12 10:20:00,31.35,31.37,31.25,31.37,32300.0,28.5844,28.6027,28.4933,28.6027,32300.0
2011-10-12 10:25:00,31.36,31.53,31.35,31.49,10300.0,28.5935,28.7485,28.5844,28.7121,10300.0
2011-10-12 10:30:00,31.47,31.55,31.45,31.49,8600.0,28.6938,28.7668,28.6756,28.7121,8600.0
2011-10-12 10:35:00,31.49,31.54,31.46,31.51,9300.0,28.7121,28.7577,28.6847,28.7303,9300.0
2011-10-12 10:40:00,31.53,31.53,31.4,31.4,10400.0,28.7485,28.7485,28.63,28.63,10400.0
2011-10-12 10:45:00,31.4,31.41,31.34,31.37,11200.0,28.63,28.6391,28.5753,28.6027,11200.0
2011-10-12 10:50:00,31.38,31.38,31.25,31.28,11700.0,28.6118,28.6118,28.4933,28.5206,11700.0
2011-10-12 10:55:00,31.28,31.28,31.25,31.26,15600.0,28.5206,28.5206,28.4933,28.5024,15600.0
2011-10-12 11:00:00,31.27,31.32,31.26,31.32,6100.0,28.5115,28.5571,28.5024,28.5571,6100.0
2011-10-12 11:05:00,31.31,31.34,31.25,31.31,8200.0,28.548,28.5753,28.4933,28.548,8200.0
2011-10-12 11:10:00,31.36,31.36,31.3,31.33,9000.0,28.5935,28.5935,28.5388,28.5662,9000.0
2011-10-12 11:15:00,31.34,31.36,31.29,31.29,8000.0,28.5753,28.5935,28.5297,28.5297,8000.0
2011-10-12 11:20:00,31.3,31.31,31.29,31.29,14500.0,28.5388,28.548,28.5297,28.5297,14500.0
2011-10-12 11:25:00,31.3,31.35,31.29,31.31,11100.0,28.5388,28.5844,28.5297,28.548,11100.0
2011-10-12 11:30:00,31.31,31.4,31.31,31.4,9300.0,28.548,28.63,28.548,28.63,9300.0
2011-10-12 11:35:00,31.38,31.4,31.36,31.37,6900.0,28.6118,28.63,28.5935,28.6027,6900.0
2011-10-12 11:40:00,31.38,31.39,31.34,31.37,7300.0,28.6118,28.6209,28.5753,28.6027,7300.0
2011-10-12 11:45:00,31.36,31.36,31.29,31.32,9100.0,28.5935,28.5935,28.5297,28.5571,9100.0
2011-10-12 11:50:00,31.31,31.31,31.28,31.31,9900.0,28.548,28.548,28.5206,28.548,9900.0
2011-10-12 11:55:00,31.31,31.31,31.25,31.27,15800.0,28.548,28.548,28.4933,28.5115,15800.0
2011-10-12 12:00:00,31.27,31.3,31.27,31.29,4700.0,28.5115,28.5388,28.5115,28.5297,4700.0
2011-10-12 12:05:00,31.28,31.28,31.25,31.26,13000.0,28.5206,28.5206,28.4933,28.5024,13000.0
2011-10-12 12:10:00,31.26,31.33,31.24,31.31,7900.0,28.5024,28.5662,28.4841,28.548,7900.0
2011-10-12 12:15:00,31.31,31.31,31.25,31.3,4800.0,28.548,28.548,28.4933,28.5388,4800.0
2011-10-12 12:20:00,31.31,31.33,31.28,31.31,3300.0,28.548,28.5662,28.5206,28.548,3300.0
2011-10-12 12:25:00,31.31,31.33,31.27,31.31,9700.0,28.548,28.5662,28.5115,28.548,9700.0
2011-10-12 12:30:00,31.31,31.37,31.28,31.33,6400.0,28.548,28.6027,28.5206,28.5662,6400.0
2011-10-12 12:35:00,31.35,31.35,31.29,31.32,5200.0,28.5844,28.5844,28.5297,28.5571,5200.0
2011-10-12 12:40:00,31.31,31.32,31.29,31.29,2600.0,28.548,28.5571,28.5297,28.5297,2600.0
2011-10-12 12:45:00,31.29,31.34,31.28,31.31,6700.0,28.5297,28.5753,28.5206,28.548,6700.0
2011-10-12 12:50:00,31.32,31.46,31.31,31.46,13800.0,28.5571,28.6847,28.548,28.6847,13800.0
2011-10-12 12:55:00,31.45,31.5,31.44,31.49,20100.0,28.6756,28.7212,28.6665,28.7121,20100.0
2011-10-12 13:00:00,31.49,31.58,31.48,31.55,8600.0,28.7121,28.7941,28.703,28.7668,8600.0
2011-10-12 13:05:00,31.57,31.59,31.53,31.53,21200.0,28.785,28.8033,28.7485,28.7485,21200.0
2011-10-12 13:10:00,31.53,31.56,31.5,31.55,29400.0,28.7485,28.7759,28.7212,28.7668,29400.0
2011-10-12 13:15:00,31.54,31.62,31.53,31.61,19000.0,28.7577,28.8306,28.7485,28.8215,19000.0
2011-10-12 13:20:00,31.6,31.65,31.59,31.62,6900.0,28.8124,28.858,28.8033,28.8306,6900.0
2011-10-12 13:25:00,31.61,31.65,31.55,31.55,4300.0,28.8215,28.858,28.7668,28.7668,4300.0
2011-10-12 13:30:00,31.56,31.65,31.55,31.62,10100.0,28.7759,28.858,28.7668,28.8306,10100.0
2011-10-12 13:35:00,31.62,31.68,31.6,31.62,4800.0,28.8306,28.8853,28.8124,28.8306,4800.0
2011-10-12 13:40:00,31.62,31.68,31.6,31.68,5600.0,28.8306,28.8853,28.8124,28.8853,5600.0
2011-10-12 13:45:00,31.69,31.7,31.6,31.6,3900.0,28.8944,28.9036,28.8124,28.8124,3900.0
2011-10-12 13:50:00,31.62,31.66,31.56,31.63,13000.0,28.8306,28.8671,28.7759,28.8397,13000.0
2011-10-12 13:55:00,31.64,31.69,31.64,31.69,6600.0,28.8488,28.8944,28.8488,28.8944,6600.0
2011-10-12 14:00:00,31.69,31.72,31.64,31.65,30200.0,28.8944,28.9218,28.8488,28.858,30200.0
2011-10-12 14:05:00,31.65,31.81,31.64,31.8,19300.0,28.858,29.0038,28.8488,28.9947,19300.0
2011-10-12 14:10:00,31.8,31.82,31.75,31.79,15500.0,28.9947,29.013,28.9491,28.9856,15500.0
2011-10-12 14:15:00,31.79,31.8,31.61,31.61,10000.0,28.9856,28.9947,28.8215,28.8215,10000.0
2011-10-12 14:20:00,31.61,31.62,31.56,31.6,8400.0,28.8215,28.8306,28.7759,28.8124,8400.0
2011-10-12 14:25:00,31.61,31.62,31.55,31.61,4900.0,28.8215,28.8306,28.7668,28.8215,4900.0
2011-10-12 14:30:00,31.62,31.69,31.62,31.64,9300.0,28.8306,28.8944,28.8306,28.8488,9300.0
2011-10-12 14:35:00,31.64,31.65,31.54,31.54,8900.0,28.8488,28.858,28.7577,28.7577,8900.0
2011-10-12 14:40:00,31.55,31.56,31.48,31.5,18500.0,28.7668,28.7759,28.703,28.7212,18500.0
2011-10-12 14:45:00,31.51,31.55,31.5,31.54,10100.0,28.7303,28.7668,28.7212,28.7577,10100.0
2011-10-12 14:50:00,31.55,31.56,31.45,31.45,9700.0,28.7668,28.7759,28.6756,28.6756,9700.0
2011-10-12 14:55:00,31.45,31.47,31.32,31.35,20200.0,28.6756,28.6938,28.5571,28.5844,20200.0
2011-10-12 15:00:00,31.34,31.34,31.28,31.3,32300.0,28.5753,28.5753,28.5206,28.5388,32300.0
2011-10-12 15:05:00,31.3,31.38,31.27,31.34,23800.0,28.5388,28.6118,28.5115,28.5753,23800.0
2011-10-12 15:10:00,31.33,31.46,31.31,31.41,20300.0,28.5662,28.6847,28.548,28.6391,20300.0
2011-10-12 15:15:00,31.41,31.41,31.29,31.38,22000.0,28.6391,28.6391,28.5297,28.6118,22000.0
2011-10-12 15:20:00,31.4,31.45,31.31,31.38,20900.0,28.63,28.6756,28.548,28.6118,20900.0
2011-10-12 15:25:00,31.38,31.5,31.33,31.49,17500.0,28.6118,28.7212,28.5662,28.7121,17500.0
2011-10-12 15:30:00,31.48,31.53,31.4,31.44,38800.0,28.703,28.7485,28.63,28.6665,38800.0
2011-10-12 15:35:00,31.44,31.57,31.39,31.51,31500.0,28.6665,28.785,28.6209,28.7303,31500.0
2011-10-12 15:40:00,31.52,31.65,31.5,31.64,25400.0,28.7394,28.858,28.7212,28.8488,25400.0
2011-10-12 15:45:00,31.64,31.69,31.39,31.45,47200.0,28.8488,28.8944,28.6209,28.6756,47200.0
2011-10-12 15:50:00,31.46,31.55,31.4,31.42,58800.0,28.6847,28.7668,28.63,28.6483,58800.0
2011-10-12 15:55:00,31.44,31.52,31.42,31.44,76000.0,28.6665,28.7394,28.6483,28.6665,76000.0
2011-10-13 09:30:00,31.12,31.2,31.12,31.15,6400.0,28.3747,28.4477,28.3747,28.4021,6400.0
2011-10-13 09:35:00,31.19,31.23,30.96,30.96,7400.0,28.4385,28.475,28.2288,28.2288,7400.0
2011-10-13 09:40:00,30.96,31.02,30.87,30.87,8200.0,28.2288,28.2835,28.1468,28.1468,8200.0
2011-10-13 09:45:00,30.89,30.89,30.74,30.77,13700.0,28.165,28.165,28.0282,28.0556,13700.0
2011-10-13 09:50:00,30.75,30.8,30.73,30.78,6400.0,28.0374,28.0829,28.0191,28.0647,6400.0
2011-10-13 09:55:00,30.73,30.75,30.63,30.68,16800.0,28.0191,28.0374,27.9279,27.9735,16800.0
2011-10-13 10:00:00,30.67,30.88,30.64,30.7,14800.0,27.9644,28.1559,27.9371,27.9918,14800.0
2011-10-13 10:05:00,30.7,30.77,30.65,30.67,20700.0,27.9918,28.0556,27.9462,27.9644,20700.0
2011-10-13 10:10:00,30.65,30.74,30.61,30.64,24400.0,27.9462,28.0282,27.9097,27.9371,24400.0
2011-10-13 10:15:00,30.64,30.66,30.46,30.46,19100.0,27.9371,27.9553,27.7729,27.7729,19100.0
2011-10-13 10:20:00,30.44,30.72,30.43,30.72,8600.0,27.7547,28.01,27.7456,28.01,8600.0
2011-10-13 10:25:00,30.71,30.73,30.56,30.58,10700.0,28.0009,28.0191,27.8641,27.8824,10700.0
2011-10-13 10:30:00,30.55,30.75,30.52,30.72,8500.0,27.855,28.0374,27.8276,28.01,8500.0
2011-10-13 10:35:00,30.72,30.72,30.53,30.58,10500.0,28.01,28.01,27.8368,27.8824,10500.0
2011-10-13 10:40:00,30.6,30.6,30.36,30.42,12100.0,27.9006,27.9006,27.6818,27.7365,12100.0
2011-10-13 10:45:00,30.41,30.43,30.3,30.32,9600.0,27.7274,27.7456,27.6271,27.6453,9600.0
2011-10-13 10:50:00,30.32,30.44,30.32,30.4,6500.0,27.6453,27.7547,27.6453,27.7182,6500.0
2011-10-13 10:55:00,30.41,30.43,30.25,30.3,20700.0,27.7274,27.7456,27.5815,27.6271,20700.0
2011-10-13 11:00:00,30.31,30.47,30.25,30.47,12200.0,27.6362,27.7821,27.5815,27.7821,12200.0
2011-10-13 11:05:00,30.46,30.47,30.36,30.4,7200.0,27.7729,27.7821,27.6818,27.7182,7200.0
2011-10-13 11:10:00,30.4,30.58,30.4,30.58,8000.0,27.7182,27.8824,27.7182,27.8824,8000.0
2011-10-13 11:15:00,30.59,30.61,30.38,30.39,8700.0,27.8915,27.9097,27.7,27.7091,8700.0
2011-10-13 11:20:00,30.41,30.55,30.41,30.51,14900.0,27.7274,27.855,27.7274,27.8185,14900.0
2011-10-13 11:25:00,30.5,30.5,30.39,30.4,7000.0,27.8094,27.8094,27.7091,27.7182,7000.0
2011-10-13 11:30:00,30.43,30.52,30.43,30.43,13200.0,27.7456,27.8276,27.7456,27.7456,13200.0
2011-10-13 11:35:00,30.44,30.47,30.4,30.42,5500.0,27.7547,27.7821,27.7182,27.7365,5500.0
2011-10-13 11:40:00,30.43,30.46,30.36,30.39,6600.0,27.7456,27.7729,27.6818,27.7091,6600.0
2011-10-13 11:45:00,30.42,30.51,30.41,30.45,8600.0,27.7365,27.8185,27.7274,27.7638,8600.0
2011-10-13 11:50:00,30.44,30.44,30.36,30.37,14400.0,27.7547,27.7547,27.6818,27.6909,14400.0
2011-10-13 11:55:00,30.42,30.44,30.4,30.43,4300.0,27.7365,27.7547,27.7182,27.7456,4300.0
2011-10-13 12:00:00,30.42,30.49,30.42,30.48,10500.0,27.7365,27.8003,27.7365,27.7912,10500.0
2011-10-13 12:05:00,30.47,30.48,30.42,30.43,5000.0,27.7821,27.7912,27.7365,27.7456,5000.0
2011-10-13 12:10:00,30.43,30.43,30.35,30.37,4900.0,27.7456,27.7456,27.6726,27.6909,4900.0
2011-10-13 12:15:00,30.38,30.38,30.33,30.35,4000.0,27.7,27.7,27.6544,27.6726,4000.0
2011-10-13 12:20:00,30.39,30.43,30.39,30.42,4000.0,27.7091,27.7456,27.7091,27.7365,4000.0
2011-10-13 12:25:00,30.43,30.46,30.3,30.3,3000.0,27.7456,27.7729,27.6271,27.6271,3000.0
2011-10-13 12:30:00,30.28,30.28,30.22,30.23,2700.0,27.6088,27.6088,27.5541,27.5632,2700.0
2011-10-13 12:35:00,30.2,30.33,30.19,30.33,4800.0,27.5359,27.6544,27.5268,27.6544,4800.0
2011-10-13 12:40:00,30.34,30.35,30.26,30.26,3300.0,27.6635,27.6726,27.5906,27.5906,3300.0
2011-10-13 12:45:00,30.3,30.38,30.3,30.37,2800.0,27.6271,27.7,27.6271,27.6909,2800.0
2011-10-13 12:50:00,30.37,30.44,30.37,30.44,4400.0,27.6909,27.7547,27.6909,27.7547,4400.0
2011-10-13 12:55:00,30.45,30.49,30.45,30.47,7700.0,27.7638,27.8003,27.7638,27.7821,7700.0
2011-10-13 13:00:00,30.48,30.48,30.39,30.46,5800.0,27.7912,27.7912,27.7091,27.7729,5800.0
2011-10-13 13:05:00,30.5,30.63,30.41,30.63,18100.0,27.8094,27.9279,27.7274,27.9279,18100.0
2011-10-13 13:10:00,30.65,30.71,30.64,30.69,8800.0,27.9462,28.0009,27.9371,27.9827,8800.0
2011-10-13 13:15:00,30.69,30.69,30.54,30.54,14500.0,27.9827,27.9827,27.8459,27.8459,14500.0
2011-10-13 13:20:00,30.55,30.55,30.46,30.48,11200.0,27.855,27.855,27.7729,27.7912,11200.0
2011-10-13 13:25:00,30.48,30.64,30.47,30.6,12100.0,27.7912,27.9371,27.7821,27.9006,12100.0
2011-10-13 13:30:00,30.6,30.61,30.56,30.59,17400.0,27.9006,27.9097,27.8641,27.8915,17400.0
2011-10-13 13:35:00,30.58,30.65,30.55,30.62,11000.0,27.8824,27.9462,27.855,27.9188,11000.0
2011-10-13 13:40:00,30.61,30.65,30.56,30.64,5200.0,27.9097,27.9462,27.8641,27.9371,5200.0
2011-10-13 13:45:00,30.65,30.76,30.65,30.76,5800.0,27.9462,28.0465,27.9462,28.0465,5800.0
2011-10-13 13:50:00,30.76,30.76,30.65,30.69,4400.0,28.0465,28.0465,27.9462,27.9827,4400.0
2011-10-13 13:55:00,30.7,30.75,30.68,30.68,5500.0,27.9918,28.0374,27.9735,27.9735,5500.0
2011-10-13 14:00:00,30.71,30.71,30.6,30.68,5800.0,28.0009,28.0009,27.9006,27.9735,5800.0
2011-10-13 14:05:00,30.67,30.76,30.66,30.74,5600.0,27.9644,28.0465,27.9553,28.0282,5600.0
2011-10-13 14:10:00,30.72,30.75,30.62,30.65,8200.0,28.01,28.0374,27.9188,27.9462,8200.0
2011-10-13 14:15:00,30.65,30.81,30.65,30.81,11700.0,27.9462,28.0921,27.9462,28.0921,11700.0
2011-10-13 14:20:00,30.81,30.86,30.75,30.75,6500.0,28.0921,28.1377,28.0374,28.0374,6500.0
2011-10-13 14:25:00,30.75,30.75,30.66,30.68,4900.0,28.0374,28.0374,27.9553,27.9735,4900.0
2011-10-13 14:30:00,30.69,30.8,30.68,30.76,9600.0,27.9827,28.0829,27.9735,28.0465,9600.0
2011-10-13 14:35:00,30.77,30.87,30.77,30.85,5700.0,28.0556,28.1468,28.0556,28.1285,5700.0
2011-10-13 14:40:00,30.85,30.91,30.8,30.91,6800.0,28.1285,28.1832,28.0829,28.1832,6800.0
2011-10-13 14:45:00,30.9,31.12,30.88,31.12,9100.0,28.1741,28.3747,28.1559,28.3747,9100.0
2011-10-13 14:50:00,31.1,31.17,31.07,31.17,10400.0,28.3565,28.4203,28.3291,28.4203,10400.0
2011-10-13 14:55:00,31.17,31.17,31.06,31.11,11600.0,28.4203,28.4203,28.32,28.3656,11600.0
2011-10-13 15:00:00,31.1,31.21,31.1,31.18,17200.0,28.3565,28.4568,28.3565,28.4294,17200.0
2011-10-13 15:05:00,31.21,31.3,31.21,31.29,32600.0,28.4568,28.5388,28.4568,28.5297,32600.0
2011-10-13 15:10:00,31.28,31.34,31.22,31.33,27100.0,28.5206,28.5753,28.4659,28.5662,27100.0
2011-10-13 15:15:00,31.34,31.48,31.32,31.46,30200.0,28.5753,28.703,28.5571,28.6847,30200.0
2011-10-13 15:20:00,31.46,31.56,31.44,31.45,85600.0,28.6847,28.7759,28.6665,28.6756,85600.0
2011-10-13 15:25:00,31.45,31.47,31.37,31.4,32900.0,28.6756,28.6938,28.6027,28.63,32900.0
2011-10-13 15:30:00,31.39,31.45,31.29,31.34,43100.0,28.6209,28.6756,28.5297,28.5753,43100.0
2011-10-13 15:35:00,31.34,31.39,31.21,31.22,27600.0,28.5753,28.6209,28.4568,28.4659,27600.0
2011-10-13 15:40:00,31.22,31.36,31.2,31.36,52100.0,28.4659,28.5935,28.4477,28.5935,52100.0
2011-10-13 15:45:00,31.35,31.47,31.31,31.4,43200.0,28.5844,28.6938,28.548,28.63,43200.0
2011-10-13 15:50:00,31.41,31.47,31.38,31.44,36200.0,28.6391,28.6938,28.6118,28.6665,36200.0
2011-10-13 15:55:00,31.44,31.52,31.4,31.4,50000.0,28.6665,28.7394,28.63,28.63,50000.0
2011-10-14 09:30:00,31.92,32.16,31.75,32.05,8400.0,29.1041,29.323,28.9491,29.2227,8400.0
2011-10-14 09:35:00,32.05,32.11,31.93,31.98,5300.0,29.2227,29.2774,29.1133,29.1589,5300.0
2011-10-14 09:40:00,32.03,32.03,31.85,31.91,7600.0,29.2044,29.2044,29.0403,29.095,7600.0
2011-10-14 09:45:00,31.93,32.24,31.93,32.17,8800.0,29.1133,29.3959,29.1133,29.3321,8800.0
2011-10-14 09:50:00,32.17,32.17,31.99,32.02,5300.0,29.3321,29.3321,29.168,29.1953,5300.0
2011-10-14 09:55:00,32.0,32.17,31.98,32.11,10600.0,29.1771,29.3321,29.1589,29.2774,10600.0
2011-10-14 10:00:00,32.12,32.2,31.98,32.03,8300.0,29.2865,29.3594,29.1589,29.2044,8300.0
2011-10-14 10:05:00,32.04,32.08,31.97,31.98,8600.0,29.2136,29.25,29.1497,29.1589,8600.0
2011-10-14 10:10:00,31.98,31.98,31.79,31.82,10400.0,29.1589,29.1589,28.9856,29.013,10400.0
2011-10-14 10:15:00,31.83,31.83,31.58,31.63,6200.0,29.0221,29.0221,28.7941,28.8397,6200.0
2011-10-14 10:20:00,31.63,31.8,31.54,31.75,8000.0,28.8397,28.9947,28.7577,28.9491,8000.0
2011-10-14 10:25:00,31.77,31.8,31.53,31.53,5100.0,28.9674,28.9947,28.7485,28.7485,5100.0
2011-10-14 10:30:00,31.46,31.5,31.32,31.46,10600.0,28.6847,28.7212,28.5571,28.6847,10600.0
2011-10-14 10:35:00,31.46,31.58,31.42,31.46,6200.0,28.6847,28.7941,28.6483,28.6847,6200.0
2011-10-14 10:40:00,31.42,31.44,31.25,31.36,8600.0,28.6483,28.6665,28.4933,28.5935,8600.0
2011-10-14 10:45:00,31.38,31.46,31.36,31.36,4300.0,28.6118,28.6847,28.5935,28.5935,4300.0
2011-10-14 10:50:00,31.36,31.43,31.32,31.32,2600.0,28.5935,28.6574,28.5571,28.5571,2600.0
2011-10-14 10:55:00,31.33,31.51,31.32,31.51,3200.0,28.5662,28.7303,28.5571,28.7303,3200.0
2011-10-14 11:00:00,31.5,31.51,31.48,31.51,2200.0,28.7212,28.7303,28.703,28.7303,2200.0
2011-10-14 11:05:00,31.54,31.54,31.41,31.42,5900.0,28.7577,28.7577,28.6391,28.6483,5900.0
2011-10-14 11:10:00,31.43,31.45,31.33,31.43,5800.0,28.6574,28.6756,28.5662,28.6574,5800.0
2011-10-14 11:15:00,31.43,31.52,31.43,31.52,3100.0,28.6574,28.7394,28.6574,28.7394,3100.0
2011-10-14 11:20:00,31.52,31.52,31.3,31.32,4400.0,28.7394,28.7394,28.5388,28.5571,4400.0
2011-10-14 11:25:00,31.31,31.32,31.24,31.29,6000.0,28.548,28.5571,28.4841,28.5297,6000.0
2011-10-14 11:30:00,31.29,31.39,31.29,31.34,2800.0,28.5297,28.6209,28.5297,28.5753,2800.0
2011-10-14 11:35:00,31.35,31.39,31.29,31.29,2800.0,28.5844,28.6209,28.5297,28.5297,2800.0
2011-10-14 11:40:00,31.31,31.41,31.31,31.37,3300.0,28.548,28.6391,28.548,28.6027,3300.0
2011-10-14 11:45:00,31.36,31.46,31.36,31.37,3500.0,28.5935,28.6847,28.5935,28.6027,3500.0
2011-10-14 11:50:00,31.35,31.41,31.35,31.4,2500.0,28.5844,28.6391,28.5844,28.63,2500.0
2011-10-14 11:55:00,31.4,31.42,31.34,31.34,4700.0,28.63,28.6483,28.5753,28.5753,4700.0
2011-10-14 12:00:00,31.32,31.32,31.23,31.29,3200.0,28.5571,28.5571,28.475,28.5297,3200.0
2011-10-14 12:05:00,31.28,31.28,31.2,31.25,5500.0,28.5206,28.5206,28.4477,28.4933,5500.0
2011-10-14 12:10:00,31.28,31.28,31.17,31.17,2300.0,28.5206,28.5206,28.4203,28.4203,2300.0
2011-10-14 12:15:00,31.17,31.17,31.12,31.12,2400.0,28.4203,28.4203,28.3747,28.3747,2400.0
2011-10-14 12:20:00,31.11,31.23,31.11,31.23,2200.0,28.3656,28.475,28.3656,28.475,2200.0
2011-10-14 12:25:00,31.22,31.23,31.14,31.2,3600.0,28.4659,28.475,28.393,28.4477,3600.0
2011-10-14 12:30:00,31.23,31.41,31.23,31.4,4900.0,28.475,28.6391,28.475,28.63,4900.0
2011-10-14 12:35:00,31.41,31.48,31.41,31.42,3900.0,28.6391,28.703,28.6391,28.6483,3900.0
2011-10-14 12:40:00,31.44,31.47,31.42,31.42,3400.0,28.6665,28.6938,28.6483,28.6483,3400.0
2011-10-14 12:45:00,31.41,31.48,31.41,31.48,4400.0,28.6391,28.703,28.6391,28.703,4400.0
2011-10-14 12:50:00,31.49,31.51,31.44,31.46,2500.0,28.7121,28.7303,28.6665,28.6847,2500.0
2011-10-14 12:55:00,31.43,31.43,31.41,31.42,2600.0,28.6574,28.6574,28.6391,28.6483,2600.0
2011-10-14 13:00:00,31.42,31.49,31.41,31.48,9100.0,28.6483,28.7121,28.6391,28.703,9100.0
2011-10-14 13:05:00,31.48,31.5,31.45,31.49,8800.0,28.703,28.7212,28.6756,28.7121,8800.0
2011-10-14 13:10:00,31.48,31.49,31.44,31.45,3800.0,28.703,28.7121,28.6665,28.6756,3800.0
2011-10-14 13:15:00,31.46,31.5,31.45,31.5,3900.0,28.6847,28.7212,28.6756,28.7212,3900.0
2011-10-14 13:20:00,31.47,31.51,31.47,31.49,2400.0,28.6938,28.7303,28.6938,28.7121,2400.0
2011-10-14 13:25:00,31.49,31.49,31.46,31.46,5400.0,28.7121,28.7121,28.6847,28.6847,5400.0
2011-10-14 13:30:00,31.47,31.52,31.46,31.5,3500.0,28.6938,28.7394,28.6847,28.7212,3500.0
2011-10-14 13:35:00,31.5,31.51,31.45,31.45,2400.0,28.7212,28.7303,28.6756,28.6756,2400.0
2011-10-14 13:40:00,31.47,31.5,31.46,31.5,2900.0,28.6938,28.7212,28.6847,28.7212,2900.0
2011-10-14 13:45:00,31.52,31.56,31.49,31.56,6000.0,28.7394,28.7759,28.7121,28.7759,6000.0
2011-10-14 13:50:00,31.54,31.56,31.52,31.56,2300.0,28.7577,28.7759,28.7394,28.7759,2300.0
2011-10-14 13:55:00,31.57,31.64,31.56,31.64,6700.0,28.785,28.8488,28.7759,28.8488,6700.0
2011-10-14 14:00:00,31.63,31.67,31.62,31.65,2700.0,28.8397,28.8762,28.8306,28.858,2700.0
2011-10-14 14:05:00,31.66,31.68,31.63,31.65,7800.0,28.8671,28.8853,28.8397,28.858,7800.0
2011-10-14 14:10:00,31.64,31.64,31.59,31.6,2500.0,28.8488,28.8488,28.8033,28.8124,2500.0
2011-10-14 14:15:00,31.61,31.68,31.59,31.66,12500.0,28.8215,28.8853,28.8033,28.8671,12500.0
2011-10-14 14:20:00,31.66,31.69,31.66,31.68,4600.0,28.8671,28.8944,28.8671,28.8853,4600.0
2011-10-14 14:25:00,31.68,31.71,31.67,31.7,11400.0,28.8853,28.9127,28.8762,28.9036,11400.0
2011-10-14 14:30:00,31.7,31.7,31.61,31.62,4900.0,28.9036,28.9036,28.8215,28.8306,4900.0
2011-10-14 14:35:00,31.62,31.69,31.61,31.66,8000.0,28.8306,28.8944,28.8215,28.8671,8000.0
2011-10-14 14:40:00,31.66,31.69,31.66,31.67,6700.0,28.8671,28.8944,28.8671,28.8762,6700.0
2011-10-14 14:45:00,31.67,31.7,31.67,31.69,5200.0,28.8762,28.9036,28.8762,28.8944,5200.0
2011-10-14 14:50:00,31.69,31.74,31.69,31.73,6400.0,28.8944,28.94,28.8944,28.9309,6400.0
2011-10-14 14:55:00,31.73,31.82,31.73,31.81,16500.0,28.9309,29.013,28.9309,29.0038,16500.0
2011-10-14 15:00:00,31.81,31.81,31.76,31.8,17700.0,29.0038,29.0038,28.9583,28.9947,17700.0
2011-10-14 15:05:00,31.81,31.86,31.81,31.85,14300.0,29.0038,29.0494,29.0038,29.0403,14300.0
2011-10-14 15:10:00,31.85,31.92,31.83,31.91,19600.0,29.0403,29.1041,29.0221,29.095,19600.0
2011-10-14 15:15:00,31.91,31.96,31.9,31.93,10200.0,29.095,29.1406,29.0859,29.1133,10200.0
2011-10-14 15:20:00,31.93,31.97,31.93,31.95,13200.0,29.1133,29.1497,29.1133,29.1315,13200.0
2011-10-14 15:25:00,31.95,31.98,31.93,31.93,11600.0,29.1315,29.1589,29.1133,29.1133,11600.0
2011-10-14 15:30:00,31.94,32.14,31.94,32.14,32400.0,29.1224,29.3047,29.1224,29.3047,32400.0
2011-10-14 15:35:00,32.12,32.12,32.01,32.02,16800.0,29.2865,29.2865,29.1862,29.1953,16800.0
2011-10-14 15:40:00,32.0,32.02,31.97,31.97,24800.0,29.1771,29.1953,29.1497,29.1497,24800.0
2011-10-14 15:45:00,31.99,32.03,31.89,31.94,29900.0,29.168,29.2044,29.0768,29.1224,29900.0
2011-10-14 15:50:00,31.94,32.01,31.88,32.01,37700.0,29.1224,29.1862,29.0677,29.1862,37700.0
2011-10-14 15:55:00,32.01,32.13,32.0,32.12,69900.0,29.1862,29.2956,29.1771,29.2865,69900.0
2011-10-17 09:30:00,31.93,32.1,31.47,31.47,79800.0,29.1133,29.2683,28.6938,28.6938,79800.0
2011-10-17 09:35:00,31.48,31.49,31.19,31.21,38400.0,28.703,28.7121,28.4385,28.4568,38400.0
2011-10-17 09:40:00,31.17,31.17,30.86,31.04,58300.0,28.4203,28.4203,28.1377,28.3018,58300.0
2011-10-17 09:45:00,31.04,31.06,30.89,30.91,46100.0,28.3018,28.32,28.165,28.1832,46100.0
2011-10-17 09:50:00,30.9,30.92,30.41,30.41,84900.0,28.1741,28.1924,27.7274,27.7274,84900.0
2011-10-17 09:55:00,30.41,30.78,30.37,30.76,75900.0,27.7274,28.0647,27.6909,28.0465,75900.0
2011-10-17 10:00:00,30.76,30.78,30.54,30.71,39000.0,28.0465,28.0647,27.8459,28.0009,39000.0
2011-10-17 10:05:00,30.73,30.73,30.59,30.73,17000.0,28.0191,28.0191,27.8915,28.0191,17000.0
2011-10-17 10:10:00,30.71,30.71,30.58,30.62,23100.0,28.0009,28.0009,27.8824,27.9188,23100.0
2011-10-17 10:15:00,30.62,30.62,30.58,30.6,26300.0,27.9188,27.9188,27.8824,27.9006,26300.0
2011-10-17 10:20:00,30.6,30.65,30.57,30.59,23200.0,27.9006,27.9462,27.8732,27.8915,23200.0
2011-10-17 10:25:00,30.59,30.7,30.51,30.52,38600.0,27.8915,27.9918,27.8185,27.8276,38600.0
2011-10-17 10:30:00,30.51,30.56,30.4,30.53,57600.0,27.8185,27.8641,27.7182,27.8368,57600.0
2011-10-17 10:35:00,30.54,30.6,30.5,30.59,31100.0,27.8459,27.9006,27.8094,27.8915,31100.0
2011-10-17 10:40:00,30.59,30.67,30.58,30.64,42600.0,27.8915,27.9644,27.8824,27.9371,42600.0
2011-10-17 10:45:00,30.64,30.73,30.63,30.73,33300.0,27.9371,28.0191,27.9279,28.0191,33300.0
2011-10-17 10:50:00,30.72,30.91,30.72,30.9,109100.0,28.01,28.1832,28.01,28.1741,109100.0
2011-10-17 10:55:00,30.91,30.93,30.83,30.92,27900.0,28.1832,28.2015,28.1103,28.1924,27900.0
2011-10-17 11:00:00,30.92,31.03,30.91,31.02,12900.0,28.1924,28.2927,28.1832,28.2835,12900.0
2011-10-17 11:05:00,31.01,31.06,31.01,31.05,16000.0,28.2744,28.32,28.2744,28.3109,16000.0
2011-10-17 11:10:00,31.05,31.05,30.94,30.96,23700.0,28.3109,28.3109,28.2106,28.2288,23700.0
2011-10-17 11:15:00,30.96,31.01,30.94,31.0,14300.0,28.2288,28.2744,28.2106,28.2653,14300.0
2011-10-17 11:20:00,31.01,31.12,31.0,31.11,18000.0,28.2744,28.3747,28.2653,28.3656,18000.0
2011-10-17 11:25:00,31.11,31.11,30.99,31.0,32900.0,28.3656,28.3656,28.2562,28.2653,32900.0
2011-10-17 11:30:00,31.0,31.08,30.99,31.08,12000.0,28.2653,28.3382,28.2562,28.3382,12000.0
2011-10-17 11:35:00,31.08,31.18,31.08,31.18,11900.0,28.3382,28.4294,28.3382,28.4294,11900.0
2011-10-17 11:40:00,31.18,31.21,30.88,30.91,46000.0,28.4294,28.4568,28.1559,28.1832,46000.0
2011-10-17 11:45:00,30.92,30.93,30.65,30.65,16700.0,28.1924,28.2015,27.9462,27.9462,16700.0
2011-10-17 11:50:00,30.66,30.76,30.65,30.7,12000.0,27.9553,28.0465,27.9462,27.9918,12000.0
2011-10-17 11:55:00,30.73,30.81,30.71,30.73,10500.0,28.0191,28.0921,28.0009,28.0191,10500.0
2011-10-17 12:00:00,30.72,30.9,30.72,30.84,56400.0,28.01,28.1741,28.01,28.1194,56400.0
2011-10-17 12:05:00,30.84,30.85,30.64,30.64,6500.0,28.1194,28.1285,27.9371,27.9371,6500.0
2011-10-17 12:10:00,30.63,30.64,30.57,30.62,5200.0,27.9279,27.9371,27.8732,27.9188,5200.0
2011-10-17 12:15:00,30.62,30.85,30.62,30.85,62300.0,27.9188,28.1285,27.9188,28.1285,62300.0
2011-10-17 12:20:00,30.85,30.85,30.76,30.78,4800.0,28.1285,28.1285,28.0465,28.0647,4800.0
2011-10-17 12:25:00,30.78,30.79,30.76,30.76,2200.0,28.0647,28.0738,28.0465,28.0465,2200.0
2011-10-17 12:30:00,30.72,30.72,30.67,30.7,5200.0,28.01,28.01,27.9644,27.9918,5200.0
2011-10-17 12:35:00,30.69,30.69,30.63,30.67,4700.0,27.9827,27.9827,27.9279,27.9644,4700.0
2011-10-17 12:40:00,30.66,30.82,30.61,30.81,28000.0,27.9553,28.1012,27.9097,28.0921,28000.0
2011-10-17 12:45:00,30.81,30.9,30.66,30.67,19900.0,28.0921,28.1741,27.9553,27.9644,19900.0
2011-10-17 12:50:00,30.68,30.7,30.6,30.61,6700.0,27.9735,27.9918,27.9006,27.9097,6700.0
2011-10-17 12:55:00,30.59,30.66,30.59,30.6,9100.0,27.8915,27.9553,27.8915,27.9006,9100.0
2011-10-17 13:00:00,30.59,30.61,30.56,30.56,8700.0,27.8915,27.9097,27.8641,27.8641,8700.0
2011-10-17 13:05:00,30.58,30.66,30.56,30.66,12300.0,27.8824,27.9553,27.8641,27.9553,12300.0
2011-10-17 13:10:00,30.66,30.7,30.65,30.7,4500.0,27.9553,27.9918,27.9462,27.9918,4500.0
2011-10-17 13:15:00,30.68,30.78,30.65,30.77,9800.0,27.9735,28.0647,27.9462,28.0556,9800.0
2011-10-17 13:20:00,30.77,30.85,30.76,30.76,12100.0,28.0556,28.1285,28.0465,28.0465,12100.0
2011-10-17 13:25:00,30.79,30.79,30.7,30.71,4800.0,28.0738,28.0738,27.9918,28.0009,4800.0
2011-10-17 13:30:00,30.68,30.69,30.64,30.65,21000.0,27.9735,27.9827,27.9371,27.9462,21000.0
2011-10-17 13:35:00,30.66,30.66,30.48,30.52,22300.0,27.9553,27.9553,27.7912,27.8276,22300.0
2011-10-17 13:40:00,30.52,30.6,30.49,30.54,14600.0,27.8276,27.9006,27.8003,27.8459,14600.0
2011-10-17 13:45:00,30.54,30.58,30.47,30.47,6400.0,27.8459,27.8824,27.7821,27.7821,6400.0
2011-10-17 13:50:00,30.47,30.58,30.45,30.48,6400.0,27.7821,27.8824,27.7638,27.7912,6400.0
2011-10-17 13:55:00,30.49,30.56,30.47,30.54,5800.0,27.8003,27.8641,27.7821,27.8459,5800.0
2011-10-17 14:00:00,30.54,30.59,30.52,30.56,5300.0,27.8459,27.8915,27.8276,27.8641,5300.0
2011-10-17 14:05:00,30.53,30.54,30.41,30.44,9800.0,27.8368,27.8459,27.7274,27.7547,9800.0
2011-10-17 14:10:00,30.43,30.51,30.42,30.51,11800.0,27.7456,27.8185,27.7365,27.8185,11800.0
2011-10-17 14:15:00,30.5,30.5,30.38,30.41,19000.0,27.8094,27.8094,27.7,27.7274,19000.0
2011-10-17 14:20:00,30.43,30.43,30.37,30.38,9500.0,27.7456,27.7456,27.6909,27.7,9500.0
2011-10-17 14:25:00,30.38,30.41,30.35,30.4,7900.0,27.7,27.7274,27.6726,27.7182,7900.0
2011-10-17 14:30:00,30.4,30.4,30.31,30.35,8300.0,27.7182,27.7182,27.6362,27.6726,8300.0
2011-10-17 14:35:00,30.34,30.36,30.25,30.26,8500.0,27.6635,27.6818,27.5815,27.5906,8500.0
2011-10-17 14:40:00,30.27,30.33,30.24,30.25,9700.0,27.5997,27.6544,27.5723,27.5815,9700.0
2011-10-17 14:45:00,30.26,30.26,30.21,30.24,13700.0,27.5906,27.5906,27.545,27.5723,13700.0
2011-10-17 14:50:00,30.25,30.25,30.18,30.21,11200.0,27.5815,27.5815,27.5176,27.545,11200.0
2011-10-17 14:55:00,30.21,30.31,30.2,30.31,9500.0,27.545,27.6362,27.5359,27.6362,9500.0
2011-10-17 15:00:00,30.31,30.35,30.28,30.33,15400.0,27.6362,27.6726,27.6088,27.6544,15400.0
2011-10-17 15:05:00,30.34,30.34,30.24,30.24,16900.0,27.6635,27.6635,27.5723,27.5723,16900.0
2011-10-17 15:10:00,30.24,30.35,30.21,30.29,21000.0,27.5723,27.6726,27.545,27.6179,21000.0
2011-10-17 15:15:00,30.29,30.34,30.23,30.23,16500.0,27.6179,27.6635,27.5632,27.5632,16500.0
2011-10-17 15:20:00,30.23,30.23,30.14,30.16,20100.0,27.5632,27.5632,27.4812,27.4994,20100.0
2011-10-17 15:25:00,30.15,30.19,30.11,30.13,23700.0,27.4903,27.5268,27.4538,27.4721,23700.0
2011-10-17 15:30:00,30.14,30.19,30.04,30.05,34600.0,27.4812,27.5268,27.39,27.3991,34600.0
2011-10-17 15:35:00,30.06,30.06,29.89,29.92,45200.0,27.4082,27.4082,27.2532,27.2806,45200.0
2011-10-17 15:40:00,29.92,30.17,29.89,30.16,104500.0,27.2806,27.5085,27.2532,27.4994,104500.0
2011-10-17 15:45:00,30.16,30.22,29.98,30.1,115700.0,27.4994,27.5541,27.3353,27.4447,115700.0
2011-10-17 15:50:00,30.09,30.13,30.03,30.09,124200.0,27.4356,27.4721,27.3809,27.4356,124200.0
2011-10-17 15:55:00,30.1,30.15,30.08,30.15,212100.0,27.4447,27.4903,27.4265,27.4903,212100.0
2011-10-18 09:30:00,30.21,30.25,30.02,30.11,25100.0,27.545,27.5815,27.3718,27.4538,25100.0
2011-10-18 09:35:00,30.06,30.32,30.06,30.27,19300.0,27.4082,27.6453,27.4082,27.5997,19300.0
2011-10-18 09:40:00,30.3,30.45,30.3,30.45,10000.0,27.6271,27.7638,27.6271,27.7638,10000.0
2011-10-18 09:45:00,30.43,30.44,30.13,30.13,9300.0,27.7456,27.7547,27.4721,27.4721,9300.0
2011-10-18 09:50:00,30.12,30.14,29.8,29.88,25000.0,27.4629,27.4812,27.1712,27.2441,25000.0
2011-10-18 09:55:00,29.89,29.89,29.62,29.83,20500.0,27.2532,27.2532,27.007,27.1985,20500.0
2011-10-18 10:00:00,29.82,29.88,29.74,29.8,18200.0,27.1894,27.2441,27.1165,27.1712,18200.0
2011-10-18 10:05:00,29.8,29.96,29.79,29.94,38500.0,27.1712,27.317,27.162,27.2988,38500.0
2011-10-18 10:10:00,29.94,30.15,29.94,30.04,21300.0,27.2988,27.4903,27.2988,27.39,21300.0
2011-10-18 10:15:00,30.03,30.09,29.94,29.94,19300.0,27.3809,27.4356,27.2988,27.2988,19300.0
2011-10-18 10:20:00,29.94,30.25,29.94,30.19,19200.0,27.2988,27.5815,27.2988,27.5268,19200.0
2011-10-18 10:25:00,30.18,30.39,30.15,30.39,27500.0,27.5176,27.7091,27.4903,27.7091,27500.0
2011-10-18 10:30:00,30.47,30.5,30.39,30.47,17000.0,27.7821,27.8094,27.7091,27.7821,17000.0
2011-10-18 10:35:00,30.44,30.47,30.42,30.46,13200.0,27.7547,27.7821,27.7365,27.7729,13200.0
2011-10-18 10:40:00,30.46,30.73,30.46,30.71,25000.0,27.7729,28.0191,27.7729,28.0009,25000.0
2011-10-18 10:45:00,30.72,30.9,30.7,30.83,18700.0,28.01,28.1741,27.9918,28.1103,18700.0
2011-10-18 10:50:00,30.84,31.0,30.83,30.83,27500.0,28.1194,28.2653,28.1103,28.1103,27500.0
2011-10-18 10:55:00,30.82,30.89,30.76,30.79,17400.0,28.1012,28.165,28.0465,28.0738,17400.0
2011-10-18 11:00:00,30.77,30.77,30.64,30.72,13600.0,28.0556,28.0556,27.9371,28.01,13600.0
2011-10-18 11:05:00,30.73,30.9,30.7,30.79,12600.0,28.0191,28.1741,27.9918,28.0738,12600.0
2011-10-18 11:10:00,30.8,30.85,30.72,30.76,12800.0,28.0829,28.1285,28.01,28.0465,12800.0
2011-10-18 11:15:00,30.78,30.78,30.65,30.68,11800.0,28.0647,28.0647,27.9462,27.9735,11800.0
2011-10-18 11:20:00,30.68,30.71,30.53,30.54,18100.0,27.9735,28.0009,27.8368,27.8459,18100.0
2011-10-18 11:25:00,30.57,30.61,30.48,30.56,12100.0,27.8732,27.9097,27.7912,27.8641,12100.0
2011-10-18 11:30:00,30.56,30.68,30.56,30.67,33800.0,27.8641,27.9735,27.8641,27.9644,33800.0
2011-10-18 11:35:00,30.7,30.81,30.67,30.78,68700.0,27.9918,28.0921,27.9644,28.0647,68700.0
2011-10-18 11:40:00,30.77,30.78,30.72,30.74,30600.0,28.0556,28.0647,28.01,28.0282,30600.0
2011-10-18 11:45:00,30.74,30.74,30.64,30.64,18700.0,28.0282,28.0282,27.9371,27.9371,18700.0
2011-10-18 11:50:00,30.65,30.69,30.6,30.62,33100.0,27.9462,27.9827,27.9006,27.9188,33100.0
2011-10-18 11:55:00,30.65,30.7,30.64,30.65,15700.0,27.9462,27.9918,27.9371,27.9462,15700.0
2011-10-18 12:00:00,30.65,30.69,30.65,30.68,20400.0,27.9462,27.9827,27.9462,27.9735,20400.0
2011-10-18 12:05:00,30.69,30.72,30.63,30.67,11900.0,27.9827,28.01,27.9279,27.9644,11900.0
2011-10-18 12:10:00,30.68,30.68,30.64,30.66,11400.0,27.9735,27.9735,27.9371,27.9553,11400.0
2011-10-18 12:15:00,30.66,30.68,30.63,30.64,23400.0,27.9553,27.9735,27.9279,27.9371,23400.0
2011-10-18 12:20:00,30.65,30.68,30.61,30.64,24400.0,27.9462,27.9735,27.9097,27.9371,24400.0
2011-10-18 12:25:00,30.63,30.69,30.62,30.67,31400.0,27.9279,27.9827,27.9188,27.9644,31400.0
2011-10-18 12:30:00,30.67,30.71,30.65,30.66,10500.0,27.9644,28.0009,27.9462,27.9553,10500.0
2011-10-18 12:35:00,30.67,30.75,30.67,30.75,11900.0,27.9644,28.0374,27.9644,28.0374,11900.0
2011-10-18 12:40:00,30.75,30.83,30.74,30.82,23100.0,28.0374,28.1103,28.0282,28.1012,23100.0
2011-10-18 12:45:00,30.84,30.87,30.82,30.84,9700.0,28.1194,28.1468,28.1012,28.1194,9700.0
2011-10-18 12:50:00,30.82,30.82,30.75,30.75,7800.0,28.1012,28.1012,28.0374,28.0374,7800.0
2011-10-18 12:55:00,30.75,30.75,30.7,30.71,9000.0,28.0374,28.0374,27.9918,28.0009,9000.0
2011-10-18 13:00:00,30.72,30.72,30.68,30.68,15000.0,28.01,28.01,27.9735,27.9735,15000.0
2011-10-18 13:05:00,30.68,30.69,30.66,30.67,9300.0,27.9735,27.9827,27.9553,27.9644,9300.0
2011-10-18 13:10:00,30.67,30.69,30.62,30.62,16400.0,27.9644,27.9827,27.9188,27.9188,16400.0
2011-10-18 13:15:00,30.62,30.65,30.61,30.62,8700.0,27.9188,27.9462,27.9097,27.9188,8700.0
2011-10-18 13:20:00,30.62,30.62,30.56,30.56,8100.0,27.9188,27.9188,27.8641,27.8641,8100.0
2011-10-18 13:25:00,30.55,30.66,30.53,30.65,11700.0,27.855,27.9553,27.8368,27.9462,11700.0
2011-10-18 13:30:00,30.64,30.68,30.63,30.65,12000.0,27.9371,27.9735,27.9279,27.9462,12000.0
2011-10-18 13:35:00,30.65,30.74,30.65,30.73,5300.0,27.9462,28.0282,27.9462,28.0191,5300.0
2011-10-18 13:40:00,30.72,30.73,30.63,30.66,6600.0,28.01,28.0191,27.9279,27.9553,6600.0
2011-10-18 13:45:00,30.66,30.7,30.6,30.68,9300.0,27.9553,27.9918,27.9006,27.9735,9300.0
2011-10-18 13:50:00,30.69,30.85,30.69,30.77,8900.0,27.9827,28.1285,27.9827,28.0556,8900.0
2011-10-18 13:55:00,30.77,30.78,30.7,30.7,14100.0,28.0556,28.0647,27.9918,27.9918,14100.0
2011-10-18 14:00:00,30.7,30.71,30.65,30.7,19700.0,27.9918,28.0009,27.9462,27.9918,19700.0
2011-10-18 14:05:00,30.7,30.72,30.63,30.67,22000.0,27.9918,28.01,27.9279,27.9644,22000.0
2011-10-18 14:10:00,30.68,30.71,30.67,30.7,17200.0,27.9735,28.0009,27.9644,27.9918,17200.0
2011-10-18 14:15:00,30.7,30.7,30.65,30.66,11700.0,27.9918,27.9918,27.9462,27.9553,11700.0
2011-10-18 14:20:00,30.66,30.7,30.65,30.68,13800.0,27.9553,27.9918,27.9462,27.9735,13800.0
2011-10-18 14:25:00,30.69,30.7,30.63,30.65,17300.0,27.9827,27.9918,27.9279,27.9462,17300.0
2011-10-18 14:30:00,30.66,30.71,30.66,30.69,22700.0,27.9553,28.0009,27.9553,27.9827,22700.0
2011-10-18 14:35:00,30.69,30.69,30.58,30.59,14200.0,27.9827,27.9827,27.8824,27.8915,14200.0
2011-10-18 14:40:00,30.58,30.6,30.5,30.54,8600.0,27.8824,27.9006,27.8094,27.8459,8600.0
2011-10-18 14:45:00,30.55,30.64,30.55,30.61,8900.0,27.855,27.9371,27.855,27.9097,8900.0
2011-10-18 14:50:00,30.61,30.7,30.6,30.63,11000.0,27.9097,27.9918,27.9006,27.9279,11000.0
2011-10-18 14:55:00,30.64,30.71,30.64,30.68,26600.0,27.9371,28.0009,27.9371,27.9735,26600.0
2011-10-18 15:00:00,30.69,30.91,30.69,30.89,36600.0,27.9827,28.1832,27.9827,28.165,36600.0
2011-10-18 15:05:00,30.9,30.96,30.83,30.88,63700.0,28.1741,28.2288,28.1103,28.1559,63700.0
2011-10-18 15:10:00,30.88,30.95,30.84,30.88,134800.0,28.1559,28.2197,28.1194,28.1559,134800.0
2011-10-18 15:15:00,30.89,30.91,30.72,30.73,55200.0,28.165,28.1832,28.01,28.0191,55200.0
2011-10-18 15:20:00,30.71,30.81,30.66,30.68,69700.0,28.0009,28.0921,27.9553,27.9735,69700.0
2011-10-18 15:25:00,30.68,30.79,30.58,30.61,44500.0,27.9735,28.0738,27.8824,27.9097,44500.0
2011-10-18 15:30:00,30.61,30.71,30.54,30.61,54400.0,27.9097,28.0009,27.8459,27.9097,54400.0
2011-10-18 15:35:00,30.6,30.81,30.59,30.67,64400.0,27.9006,28.0921,27.8915,27.9644,64400.0
2011-10-18 15:40:00,30.67,30.76,30.64,30.76,85200.0,27.9644,28.0465,27.9371,28.0465,85200.0
2011-10-18 15:45:00,30.76,30.8,30.7,30.79,71400.0,28.0465,28.0829,27.9918,28.0738,71400.0
2011-10-18 15:50:00,30.78,31.02,30.78,31.01,65100.0,28.0647,28.2835,28.0647,28.2744,65100.0
2011-10-18 15:55:00,31.01,31.03,30.72,30.84,149600.0,28.2744,28.2927,28.01,28.1194,149600.0
2011-10-19 09:30:00,30.88,31.12,30.83,31.12,26900.0,28.1559,28.3747,28.1103,28.3747,26900.0
2011-10-19 09:35:00,31.12,31.2,31.08,31.11,29900.0,28.3747,28.4477,28.3382,28.3656,29900.0
2011-10-19 09:40:00,31.11,31.12,30.92,30.93,15200.0,28.3656,28.3747,28.1924,28.2015,15200.0
2011-10-19 09:45:00,30.96,31.0,30.8,30.8,24200.0,28.2288,28.2653,28.0829,28.0829,24200.0
2011-10-19 09:50:00,30.78,30.79,30.54,30.68,18500.0,28.0647,28.0738,27.8459,27.9735,18500.0
2011-10-19 09:55:00,30.66,30.82,30.5,30.78,8400.0,27.9553,28.1012,27.8094,28.0647,8400.0
2011-10-19 10:00:00,30.8,30.83,30.51,30.57,15300.0,28.0829,28.1103,27.8185,27.8732,15300.0
2011-10-19 10:05:00,30.59,30.67,30.54,30.67,10300.0,27.8915,27.9644,27.8459,27.9644,10300.0
2011-10-19 10:10:00,30.75,30.87,30.74,30.86,11000.0,28.0374,28.1468,28.0282,28.1377,11000.0
2011-10-19 10:15:00,30.85,30.9,30.77,30.86,15800.0,28.1285,28.1741,28.0556,28.1377,15800.0
2011-10-19 10:20:00,30.86,30.87,30.78,30.78,26100.0,28.1377,28.1468,28.0647,28.0647,26100.0
2011-10-19 10:25:00,30.78,30.9,30.73,30.9,22700.0,28.0647,28.1741,28.0191,28.1741,22700.0
2011-10-19 10:30:00,30.9,30.9,30.86,30.87,15900.0,28.1741,28.1741,28.1377,28.1468,15900.0
2011-10-19 10:35:00,30.86,30.89,30.77,30.77,8800.0,28.1377,28.165,28.0556,28.0556,8800.0
2011-10-19 10:40:00,30.78,30.86,30.67,30.68,17300.0,28.0647,28.1377,27.9644,27.9735,17300.0
2011-10-19 10:45:00,30.68,30.76,30.68,30.75,34400.0,27.9735,28.0465,27.9735,28.0374,34400.0
2011-10-19 10:50:00,30.75,30.77,30.66,30.7,34700.0,28.0374,28.0556,27.9553,27.9918,34700.0
2011-10-19 10:55:00,30.7,30.88,30.68,30.76,13000.0,27.9918,28.1559,27.9735,28.0465,13000.0
2011-10-19 11:00:00,30.75,30.8,30.71,30.77,66200.0,28.0374,28.0829,28.0009,28.0556,66200.0
2011-10-19 11:05:00,30.76,30.76,30.62,30.66,10900.0,28.0465,28.0465,27.9188,27.9553,10900.0
2011-10-19 11:10:00,30.66,30.69,30.61,30.62,12500.0,27.9553,27.9827,27.9097,27.9188,12500.0
2011-10-19 11:15:00,30.61,30.67,30.56,30.57,11200.0,27.9097,27.9644,27.8641,27.8732,11200.0
2011-10-19 11:20:00,30.57,30.65,30.57,30.65,7600.0,27.8732,27.9462,27.8732,27.9462,7600.0
2011-10-19 11:25:00,30.66,30.74,30.64,30.7,12900.0,27.9553,28.0282,27.9371,27.9918,12900.0
2011-10-19 11:30:00,30.71,30.83,30.71,30.78,7300.0,28.0009,28.1103,28.0009,28.0647,7300.0
2011-10-19 11:35:00,30.79,30.83,30.77,30.77,16600.0,28.0738,28.1103,28.0556,28.0556,16600.0
2011-10-19 11:40:00,30.78,30.8,30.75,30.77,11300.0,28.0647,28.0829,28.0374,28.0556,11300.0
2011-10-19 11:45:00,30.79,30.79,30.69,30.69,16100.0,28.0738,28.0738,27.9827,27.9827,16100.0
2011-10-19 11:50:00,30.69,30.73,30.68,30.7,11000.0,27.9827,28.0191,27.9735,27.9918,11000.0
2011-10-19 11:55:00,30.69,30.69,30.53,30.55,18000.0,27.9827,27.9827,27.8368,27.855,18000.0
2011-10-19 12:00:00,30.57,30.63,30.56,30.59,12000.0,27.8732,27.9279,27.8641,27.8915,12000.0
2011-10-19 12:05:00,30.59,30.64,30.54,30.54,19000.0,27.8915,27.9371,27.8459,27.8459,19000.0
2011-10-19 12:10:00,30.53,30.56,30.51,30.53,19100.0,27.8368,27.8641,27.8185,27.8368,19100.0
2011-10-19 12:15:00,30.55,30.62,30.55,30.6,7900.0,27.855,27.9188,27.855,27.9006,7900.0
2011-10-19 12:20:00,30.61,30.64,30.57,30.64,7600.0,27.9097,27.9371,27.8732,27.9371,7600.0
2011-10-19 12:25:00,30.68,30.7,30.64,30.68,6900.0,27.9735,27.9918,27.9371,27.9735,6900.0
2011-10-19 12:30:00,30.69,30.7,30.58,30.58,15800.0,27.9827,27.9918,27.8824,27.8824,15800.0
2011-10-19 12:35:00,30.57,30.68,30.57,30.62,7800.0,27.8732,27.9735,27.8732,27.9188,7800.0
2011-10-19 12:40:00,30.63,30.67,30.61,30.66,68900.0,27.9279,27.9644,27.9097,27.9553,68900.0
2011-10-19 12:45:00,30.63,30.7,30.61,30.63,4800.0,27.9279,27.9918,27.9097,27.9279,4800.0
2011-10-19 12:50:00,30.63,30.75,30.63,30.74,8500.0,27.9279,28.0374,27.9279,28.0282,8500.0
2011-10-19 12:55:00,30.75,30.77,30.68,30.68,5100.0,28.0374,28.0556,27.9735,27.9735,5100.0
2011-10-19 13:00:00,30.69,30.8,30.69,30.79,8200.0,27.9827,28.0829,27.9827,28.0738,8200.0
2011-10-19 13:05:00,30.78,30.79,30.73,30.78,5900.0,28.0647,28.0738,28.0191,28.0647,5900.0
2011-10-19 13:10:00,30.78,30.85,30.77,30.85,5200.0,28.0647,28.1285,28.0556,28.1285,5200.0
2011-10-19 13:15:00,30.83,30.86,30.74,30.76,11000.0,28.1103,28.1377,28.0282,28.0465,11000.0
2011-10-19 13:20:00,30.75,30.78,30.74,30.78,5400.0,28.0374,28.0647,28.0282,28.0647,5400.0
2011-10-19 13:25:00,30.77,30.83,30.75,30.76,10600.0,28.0556,28.1103,28.0374,28.0465,10600.0
2011-10-19 13:30:00,30.76,30.77,30.73,30.75,7800.0,28.0465,28.0556,28.0191,28.0374,7800.0
2011-10-19 13:35:00,30.74,30.76,30.62,30.63,12600.0,28.0282,28.0465,27.9188,27.9279,12600.0
2011-10-19 13:40:00,30.63,30.67,30.62,30.63,4600.0,27.9279,27.9644,27.9188,27.9279,4600.0
2011-10-19 13:45:00,30.62,30.64,30.57,30.63,7900.0,27.9188,27.9371,27.8732,27.9279,7900.0
2011-10-19 13:50:00,30.63,30.71,30.61,30.69,7000.0,27.9279,28.0009,27.9097,27.9827,7000.0
2011-10-19 13:55:00,30.71,30.73,30.63,30.68,9900.0,28.0009,28.0191,27.9279,27.9735,9900.0
2011-10-19 14:00:00,30.69,30.7,30.66,30.66,13300.0,27.9827,27.9918,27.9553,27.9553,13300.0
2011-10-19 14:05:00,30.64,30.64,30.45,30.47,35700.0,27.9371,27.9371,27.7638,27.7821,35700.0
2011-10-19 14:10:00,30.47,30.56,30.45,30.46,22200.0,27.7821,27.8641,27.7638,27.7729,22200.0
2011-10-19 14:15:00,30.45,30.55,30.44,30.5,14900.0,27.7638,27.855,27.7547,27.8094,14900.0
2011-10-19 14:20:00,30.47,30.52,30.36,30.37,24400.0,27.7821,27.8276,27.6818,27.6909,24400.0
2011-10-19 14:25:00,30.36,30.37,30.25,30.32,27100.0,27.6818,27.6909,27.5815,27.6453,27100.0
2011-10-19 14:30:00,30.31,30.37,30.24,30.37,31700.0,27.6362,27.6909,27.5723,27.6909,31700.0
2011-10-19 14:35:00,30.36,30.47,30.36,30.45,22200.0,27.6818,27.7821,27.6818,27.7638,22200.0
2011-10-19 14:40:00,30.44,30.47,30.38,30.44,10000.0,27.7547,27.7821,27.7,27.7547,10000.0
2011-10-19 14:45:00,30.47,30.65,30.47,30.56,10900.0,27.7821,27.9462,27.7821,27.8641,10900.0
2011-10-19 14:50:00,30.55,30.55,30.45,30.46,12800.0,27.855,27.855,27.7638,27.7729,12800.0
2011-10-19 14:55:00,30.44,30.44,30.34,30.36,12600.0,27.7547,27.7547,27.6635,27.6818,12600.0
2011-10-19 15:00:00,30.37,30.37,30.26,30.27,23600.0,27.6909,27.6909,27.5906,27.5997,23600.0
2011-10-19 15:05:00,30.26,30.28,30.11,30.18,58500.0,27.5906,27.6088,27.4538,27.5176,58500.0
2011-10-19 15:10:00,30.17,30.22,30.07,30.2,26500.0,27.5085,27.5541,27.4173,27.5359,26500.0
2011-10-19 15:15:00,30.2,30.32,30.2,30.29,16700.0,27.5359,27.6453,27.5359,27.6179,16700.0
2011-10-19 15:20:00,30.29,30.32,30.19,30.28,11700.0,27.6179,27.6453,27.5268,27.6088,11700.0
2011-10-19 15:25:00,30.29,30.31,30.16,30.16,14800.0,27.6179,27.6362,27.4994,27.4994,14800.0
2011-10-19 15:30:00,30.16,30.32,30.15,30.3,21700.0,27.4994,27.6453,27.4903,27.6271,21700.0
2011-10-19 15:35:00,30.3,30.31,30.16,30.18,28200.0,27.6271,27.6362,27.4994,27.5176,28200.0
2011-10-19 15:40:00,30.17,30.24,29.97,30.16,51900.0,27.5085,27.5723,27.3262,27.4994,51900.0
2011-10-19 15:45:00,30.16,30.27,30.06,30.25,34600.0,27.4994,27.5997,27.4082,27.5815,34600.0
2011-10-19 15:50:00,30.25,30.26,30.15,30.26,48700.0,27.5815,27.5906,27.4903,27.5906,48700.0
2011-10-19 15:55:00,30.25,30.26,30.12,30.2,68000.0,27.5815,27.5906,27.4629,27.5359,68000.0
2011-10-20 09:30:00,30.06,30.21,29.94,30.1,23100.0,27.4082,27.545,27.2988,27.4447,23100.0
2011-10-20 09:35:00,30.07,30.07,29.78,29.88,8300.0,27.4173,27.4173,27.1529,27.2441,8300.0
2011-10-20 09:40:00,29.89,30.02,29.72,30.02,9500.0,27.2532,27.3718,27.0982,27.3718,9500.0
2011-10-20 09:45:00,30.08,30.18,30.05,30.12,6900.0,27.4265,27.5176,27.3991,27.4629,6900.0
2011-10-20 09:50:00,30.11,30.14,29.81,29.83,10600.0,27.4538,27.4812,27.1803,27.1985,10600.0
2011-10-20 09:55:00,29.85,29.9,29.82,29.86,4700.0,27.2168,27.2623,27.1894,27.2259,4700.0
2011-10-20 10:00:00,29.88,30.27,29.88,30.13,30500.0,27.2441,27.5997,27.2441,27.4721,30500.0
2011-10-20 10:05:00,30.11,30.17,29.99,30.14,25000.0,27.4538,27.5085,27.3444,27.4812,25000.0
2011-10-20 10:10:00,30.14,30.47,30.14,30.43,10800.0,27.4812,27.7821,27.4812,27.7456,10800.0
2011-10-20 10:15:00,30.47,30.5,30.37,30.37,9000.0,27.7821,27.8094,27.6909,27.6909,9000.0
2011-10-20 10:20:00,30.4,30.46,30.23,30.23,12600.0,27.7182,27.7729,27.5632,27.5632,12600.0
2011-10-20 10:25:00,30.25,30.29,30.16,30.2,11400.0,27.5815,27.6179,27.4994,27.5359,11400.0
2011-10-20 10:30:00,30.21,30.28,30.15,30.25,11400.0,27.545,27.6088,27.4903,27.5815,11400.0
2011-10-20 10:35:00,30.23,30.29,30.15,30.23,15300.0,27.5632,27.6179,27.4903,27.5632,15300.0
2011-10-20 10:40:00,30.23,30.23,30.09,30.09,7700.0,27.5632,27.5632,27.4356,27.4356,7700.0
2011-10-20 10:45:00,30.13,30.14,29.93,29.93,23900.0,27.4721,27.4812,27.2897,27.2897,23900.0
2011-10-20 10:50:00,29.89,29.93,29.84,29.91,5300.0,27.2532,27.2897,27.2076,27.2715,5300.0
2011-10-20 10:55:00,29.9,29.9,29.73,29.73,8500.0,27.2623,27.2623,27.1073,27.1073,8500.0
2011-10-20 11:00:00,29.72,29.74,29.64,29.67,14500.0,27.0982,27.1165,27.0253,27.0526,14500.0
2011-10-20 11:05:00,29.66,29.84,29.64,29.84,9800.0,27.0435,27.2076,27.0253,27.2076,9800.0
2011-10-20 11:10:00,29.83,29.86,29.76,29.82,14000.0,27.1985,27.2259,27.1347,27.1894,14000.0
2011-10-20 11:15:00,29.82,29.82,29.66,29.66,7600.0,27.1894,27.1894,27.0435,27.0435,7600.0
2011-10-20 11:20:00,29.67,29.85,29.67,29.83,8700.0,27.0526,27.2168,27.0526,27.1985,8700.0
2011-10-20 11:25:00,29.85,29.98,29.85,29.95,11800.0,27.2168,27.3353,27.2168,27.3079,11800.0
2011-10-20 11:30:00,29.93,29.93,29.81,29.9,4100.0,27.2897,27.2897,27.1803,27.2623,4100.0
2011-10-20 11:35:00,29.92,30.04,29.9,29.95,7400.0,27.2806,27.39,27.2623,27.3079,7400.0
2011-10-20 11:40:00,29.95,30.0,29.87,29.93,10800.0,27.3079,27.3535,27.235,27.2897,10800.0
2011-10-20 11:45:00,29.97,30.03,29.87,29.93,10600.0,27.3262,27.3809,27.235,27.2897,10600.0
2011-10-20 11:50:00,29.94,29.95,29.84,29.85,7300.0,27.2988,27.3079,27.2076,27.2168,7300.0
2011-10-20 11:55:00,29.85,29.85,29.71,29.83,13200.0,27.2168,27.2168,27.0891,27.1985,13200.0
2011-10-20 12:00:00,29.84,29.84,29.76,29.77,7700.0,27.2076,27.2076,27.1347,27.1438,7700.0
2011-10-20 12:05:00,29.75,29.8,29.65,29.68,7200.0,27.1256,27.1712,27.0344,27.0617,7200.0
2011-10-20 12:10:00,29.66,29.68,29.62,29.68,6700.0,27.0435,27.0617,27.007,27.0617,6700.0
2011-10-20 12:15:00,29.69,29.75,29.62,29.64,8400.0,27.0709,27.1256,27.007,27.0253,8400.0
2011-10-20 12:20:00,29.61,29.7,29.58,29.67,23500.0,26.9979,27.08,26.9706,27.0526,23500.0
2011-10-20 12:25:00,29.66,29.73,29.66,29.69,3900.0,27.0435,27.1073,27.0435,27.0709,3900.0
2011-10-20 12:30:00,29.71,29.86,29.71,29.86,6100.0,27.0891,27.2259,27.0891,27.2259,6100.0
2011-10-20 12:35:00,29.85,29.86,29.81,29.83,3900.0,27.2168,27.2259,27.1803,27.1985,3900.0
2011-10-20 12:40:00,29.82,29.86,29.78,29.79,3800.0,27.1894,27.2259,27.1529,27.162,3800.0
2011-10-20 12:45:00,29.8,29.84,29.77,29.8,16600.0,27.1712,27.2076,27.1438,27.1712,16600.0
2011-10-20 12:50:00,29.8,29.83,29.72,29.76,7700.0,27.1712,27.1985,27.0982,27.1347,7700.0
2011-10-20 12:55:00,29.78,29.98,29.78,29.97,21900.0,27.1529,27.3353,27.1529,27.3262,21900.0
2011-10-20 13:00:00,29.96,29.99,29.91,29.92,7500.0,27.317,27.3444,27.2715,27.2806,7500.0
2011-10-20 13:05:00,29.92,30.03,29.91,29.95,15600.0,27.2806,27.3809,27.2715,27.3079,15600.0
2011-10-20 13:10:00,29.95,30.07,29.95,29.98,15100.0,27.3079,27.4173,27.3079,27.3353,15100.0
2011-10-20 13:15:00,29.98,30.25,29.97,30.22,11900.0,27.3353,27.5815,27.3262,27.5541,11900.0
2011-10-20 13:20:00,30.22,30.37,30.22,30.33,13900.0,27.5541,27.6909,27.5541,27.6544,13900.0
2011-10-20 13:25:00,30.32,30.42,30.22,30.23,15100.0,27.6453,27.7365,27.5541,27.5632,15100.0
2011-10-20 13:30:00,30.25,30.3,30.15,30.15,19000.0,27.5815,27.6271,27.4903,27.4903,19000.0
2011-10-20 13:35:00,30.15,30.22,30.11,30.12,9400.0,27.4903,27.5541,27.4538,27.4629,9400.0
2011-10-20 13:40:00,30.1,30.15,29.99,29.99,6200.0,27.4447,27.4903,27.3444,27.3444,6200.0
2011-10-20 13:45:00,29.98,30.15,29.98,30.07,19800.0,27.3353,27.4903,27.3353,27.4173,19800.0
2011-10-20 13:50:00,30.08,30.23,30.07,30.2,12300.0,27.4265,27.5632,27.4173,27.5359,12300.0
2011-10-20 13:55:00,30.2,30.2,30.05,30.05,8300.0,27.5359,27.5359,27.3991,27.3991,8300.0
2011-10-20 14:00:00,30.05,30.18,29.98,30.04,15500.0,27.3991,27.5176,27.3353,27.39,15500.0
2011-10-20 14:05:00,30.03,30.05,29.93,29.93,9000.0,27.3809,27.3991,27.2897,27.2897,9000.0
2011-10-20 14:10:00,29.94,29.97,29.84,29.85,11000.0,27.2988,27.3262,27.2076,27.2168,11000.0
2011-10-20 14:15:00,29.86,29.95,29.86,29.92,12000.0,27.2259,27.3079,27.2259,27.2806,12000.0
2011-10-20 14:20:00,29.93,29.99,29.89,29.97,26100.0,27.2897,27.3444,27.2532,27.3262,26100.0
2011-10-20 14:25:00,29.98,30.0,29.93,29.94,18600.0,27.3353,27.3535,27.2897,27.2988,18600.0
2011-10-20 14:30:00,29.94,29.99,29.91,29.93,22100.0,27.2988,27.3444,27.2715,27.2897,22100.0
2011-10-20 14:35:00,29.94,30.21,29.94,30.21,11900.0,27.2988,27.545,27.2988,27.545,11900.0
2011-10-20 14:40:00,30.22,30.25,30.13,30.14,23300.0,27.5541,27.5815,27.4721,27.4812,23300.0
2011-10-20 14:45:00,30.14,30.15,30.07,30.1,29000.0,27.4812,27.4903,27.4173,27.4447,29000.0
2011-10-20 14:50:00,30.1,30.14,30.09,30.11,51400.0,27.4447,27.4812,27.4356,27.4538,51400.0
2011-10-20 14:55:00,30.11,30.13,30.09,30.11,20400.0,27.4538,27.4721,27.4356,27.4538,20400.0
2011-10-20 15:00:00,30.12,30.2,30.1,30.16,17000.0,27.4629,27.5359,27.4447,27.4994,17000.0
2011-10-20 15:05:00,30.16,30.25,30.13,30.23,20900.0,27.4994,27.5815,27.4721,27.5632,20900.0
2011-10-20 15:10:00,30.23,30.23,30.16,30.19,15500.0,27.5632,27.5632,27.4994,27.5268,15500.0
2011-10-20 15:15:00,30.19,30.23,30.14,30.23,17100.0,27.5268,27.5632,27.4812,27.5632,17100.0
2011-10-20 15:20:00,30.23,30.23,30.06,30.14,22700.0,27.5632,27.5632,27.4082,27.4812,22700.0
2011-10-20 15:25:00,30.14,30.15,30.0,30.05,18900.0,27.4812,27.4903,27.3535,27.3991,18900.0
2011-10-20 15:30:00,30.04,30.17,30.03,30.17,21200.0,27.39,27.5085,27.3809,27.5085,21200.0
2011-10-20 15:35:00,30.16,30.23,30.13,30.16,24700.0,27.4994,27.5632,27.4721,27.4994,24700.0
2011-10-20 15:40:00,30.15,30.32,30.15,30.29,37000.0,27.4903,27.6453,27.4903,27.6179,37000.0
2011-10-20 15:45:00,30.27,30.32,30.17,30.27,60200.0,27.5997,27.6453,27.5085,27.5997,60200.0
2011-10-20 15:50:00,30.26,30.3,30.15,30.26,45500.0,27.5906,27.6271,27.4903,27.5906,45500.0
2011-10-20 15:55:00,30.26,30.3,30.21,30.26,72300.0,27.5906,27.6271,27.545,27.5906,72300.0
2011-10-21 09:30:00,30.55,30.63,30.35,30.43,116000.0,27.855,27.9279,27.6726,27.7456,116000.0
2011-10-21 09:35:00,30.49,30.9,30.49,30.8,30700.0,27.8003,28.1741,27.8003,28.0829,30700.0
2011-10-21 09:40:00,30.81,30.81,30.65,30.67,21200.0,28.0921,28.0921,27.9462,27.9644,21200.0
2011-10-21 09:45:00,30.67,30.79,30.65,30.73,15500.0,27.9644,28.0738,27.9462,28.0191,15500.0
2011-10-21 09:50:00,30.73,30.77,30.69,30.74,9200.0,28.0191,28.0556,27.9827,28.0282,9200.0
2011-10-21 09:55:00,30.75,30.79,30.74,30.77,14000.0,28.0374,28.0738,28.0282,28.0556,14000.0
2011-10-21 10:00:00,30.79,30.79,30.57,30.61,34200.0,28.0738,28.0738,27.8732,27.9097,34200.0
2011-10-21 10:05:00,30.58,30.68,30.58,30.64,6100.0,27.8824,27.9735,27.8824,27.9371,6100.0
2011-10-21 10:10:00,30.64,30.79,30.62,30.78,6600.0,27.9371,28.0738,27.9188,28.0647,6600.0
2011-10-21 10:15:00,30.78,30.95,30.76,30.88,29400.0,28.0647,28.2197,28.0465,28.1559,29400.0
2011-10-21 10:20:00,30.88,30.95,30.85,30.88,18900.0,28.1559,28.2197,28.1285,28.1559,18900.0
2011-10-21 10:25:00,30.89,30.89,30.81,30.82,13300.0,28.165,28.165,28.0921,28.1012,13300.0
2011-10-21 10:30:00,30.83,30.84,30.7,30.72,22900.0,28.1103,28.1194,27.9918,28.01,22900.0
2011-10-21 10:35:00,30.7,30.76,30.69,30.76,16000.0,27.9918,28.0465,27.9827,28.0465,16000.0
2011-10-21 10:40:00,30.77,30.86,30.69,30.7,17800.0,28.0556,28.1377,27.9827,27.9918,17800.0
2011-10-21 10:45:00,30.7,30.74,30.69,30.71,21400.0,27.9918,28.0282,27.9827,28.0009,21400.0
2011-10-21 10:50:00,30.71,30.74,30.69,30.7,29700.0,28.0009,28.0282,27.9827,27.9918,29700.0
2011-10-21 10:55:00,30.71,30.81,30.7,30.81,9500.0,28.0009,28.0921,27.9918,28.0921,9500.0
2011-10-21 11:00:00,30.82,30.82,30.7,30.7,21300.0,28.1012,28.1012,27.9918,27.9918,21300.0
2011-10-21 11:05:00,30.71,30.72,30.68,30.7,29700.0,28.0009,28.01,27.9735,27.9918,29700.0
2011-10-21 11:10:00,30.7,30.74,30.68,30.74,8800.0,27.9918,28.0282,27.9735,28.0282,8800.0
2011-10-21 11:15:00,30.74,30.81,30.74,30.74,9200.0,28.0282,28.0921,28.0282,28.0282,9200.0
2011-10-21 11:20:00,30.75,30.78,30.69,30.75,10900.0,28.0374,28.0647,27.9827,28.0374,10900.0
2011-10-21 11:25:00,30.75,30.75,30.7,30.73,3500.0,28.0374,28.0374,27.9918,28.0191,3500.0
2011-10-21 11:30:00,30.72,30.78,30.72,30.72,4800.0,28.01,28.0647,28.01,28.01,4800.0
2011-10-21 11:35:00,30.73,30.75,30.71,30.74,3000.0,28.0191,28.0374,28.0009,28.0282,3000.0
2011-10-21 11:40:00,30.74,30.91,30.74,30.84,6300.0,28.0282,28.1832,28.0282,28.1194,6300.0
2011-10-21 11:45:00,30.85,30.9,30.82,30.84,9100.0,28.1285,28.1741,28.1012,28.1194,9100.0
2011-10-21 11:50:00,30.84,30.85,30.75,30.77,19300.0,28.1194,28.1285,28.0374,28.0556,19300.0
2011-10-21 11:55:00,30.78,30.81,30.7,30.71,8100.0,28.0647,28.0921,27.9918,28.0009,8100.0
2011-10-21 12:00:00,30.71,30.75,30.7,30.71,6500.0,28.0009,28.0374,27.9918,28.0009,6500.0
2011-10-21 12:05:00,30.72,30.74,30.72,30.72,2600.0,28.01,28.0282,28.01,28.01,2600.0
2011-10-21 12:10:00,30.73,30.76,30.73,30.74,6400.0,28.0191,28.0465,28.0191,28.0282,6400.0
2011-10-21 12:15:00,30.73,30.74,30.69,30.7,7200.0,28.0191,28.0282,27.9827,27.9918,7200.0
2011-10-21 12:20:00,30.7,30.72,30.68,30.69,10200.0,27.9918,28.01,27.9735,27.9827,10200.0
2011-10-21 12:25:00,30.7,30.75,30.69,30.74,3100.0,27.9918,28.0374,27.9827,28.0282,3100.0
2011-10-21 12:30:00,30.74,30.75,30.71,30.73,3700.0,28.0282,28.0374,28.0009,28.0191,3700.0
2011-10-21 12:35:00,30.7,30.71,30.64,30.69,13100.0,27.9918,28.0009,27.9371,27.9827,13100.0
2011-10-21 12:40:00,30.71,30.72,30.69,30.71,3400.0,28.0009,28.01,27.9827,28.0009,3400.0
2011-10-21 12:45:00,30.72,30.73,30.7,30.7,7300.0,28.01,28.0191,27.9918,27.9918,7300.0
2011-10-21 12:50:00,30.7,30.75,30.7,30.74,7100.0,27.9918,28.0374,27.9918,28.0282,7100.0
2011-10-21 12:55:00,30.74,30.74,30.69,30.7,3300.0,28.0282,28.0282,27.9827,27.9918,3300.0
2011-10-21 13:00:00,30.7,30.71,30.62,30.65,52400.0,27.9918,28.0009,27.9188,27.9462,52400.0
2011-10-21 13:05:00,30.64,30.67,30.63,30.66,10900.0,27.9371,27.9644,27.9279,27.9553,10900.0
2011-10-21 13:10:00,30.64,30.64,30.56,30.62,10100.0,27.9371,27.9371,27.8641,27.9188,10100.0
2011-10-21 13:15:00,30.64,30.66,30.6,30.62,3400.0,27.9371,27.9553,27.9006,27.9188,3400.0
2011-10-21 13:20:00,30.62,30.68,30.62,30.64,3800.0,27.9188,27.9735,27.9188,27.9371,3800.0
2011-10-21 13:25:00,30.63,30.64,30.52,30.52,12000.0,27.9279,27.9371,27.8276,27.8276,12000.0
2011-10-21 13:30:00,30.53,30.53,30.47,30.53,11400.0,27.8368,27.8368,27.7821,27.8368,11400.0
2011-10-21 13:35:00,30.52,30.53,30.49,30.5,7400.0,27.8276,27.8368,27.8003,27.8094,7400.0
2011-10-21 13:40:00,30.5,30.5,30.37,30.4,9000.0,27.8094,27.8094,27.6909,27.7182,9000.0
2011-10-21 13:45:00,30.4,30.41,30.35,30.35,14700.0,27.7182,27.7274,27.6726,27.6726,14700.0
2011-10-21 13:50:00,30.35,30.38,30.3,30.38,5000.0,27.6726,27.7,27.6271,27.7,5000.0
2011-10-21 13:55:00,30.37,30.37,30.27,30.27,6500.0,27.6909,27.6909,27.5997,27.5997,6500.0
2011-10-21 14:00:00,30.27,30.48,30.24,30.48,16000.0,27.5997,27.7912,27.5723,27.7912,16000.0
2011-10-21 14:05:00,30.48,30.55,30.47,30.53,9900.0,27.7912,27.855,27.7821,27.8368,9900.0
2011-10-21 14:10:00,30.52,30.54,30.49,30.5,7600.0,27.8276,27.8459,27.8003,27.8094,7600.0
2011-10-21 14:15:00,30.51,30.56,30.47,30.47,6700.0,27.8185,27.8641,27.7821,27.7821,6700.0
2011-10-21 14:20:00,30.47,30.53,30.46,30.5,18700.0,27.7821,27.8368,27.7729,27.8094,18700.0
2011-10-21 14:25:00,30.51,30.58,30.48,30.53,8900.0,27.8185,27.8824,27.7912,27.8368,8900.0
2011-10-21 14:30:00,30.51,30.53,30.44,30.44,6400.0,27.8185,27.8368,27.7547,27.7547,6400.0
2011-10-21 14:35:00,30.45,30.5,30.45,30.48,10800.0,27.7638,27.8094,27.7638,27.7912,10800.0
2011-10-21 14:40:00,30.48,30.65,30.48,30.57,18100.0,27.7912,27.9462,27.7912,27.8732,18100.0
2011-10-21 14:45:00,30.58,30.62,30.55,30.55,12300.0,27.8824,27.9188,27.855,27.855,12300.0
2011-10-21 14:50:00,30.54,30.65,30.53,30.62,10300.0,27.8459,27.9462,27.8368,27.9188,10300.0
2011-10-21 14:55:00,30.63,30.66,30.59,30.66,10400.0,27.9279,27.9553,27.8915,27.9553,10400.0
2011-10-21 15:00:00,30.69,30.75,30.68,30.71,15300.0,27.9827,28.0374,27.9735,28.0009,15300.0
2011-10-21 15:05:00,30.71,30.76,30.7,30.71,11400.0,28.0009,28.0465,27.9918,28.0009,11400.0
2011-10-21 15:10:00,30.71,30.71,30.6,30.6,15000.0,28.0009,28.0009,27.9006,27.9006,15000.0
2011-10-21 15:15:00,30.6,30.65,30.6,30.61,16200.0,27.9006,27.9462,27.9006,27.9097,16200.0
2011-10-21 15:20:00,30.61,30.73,30.61,30.7,16300.0,27.9097,28.0191,27.9097,27.9918,16300.0
2011-10-21 15:25:00,30.7,30.73,30.67,30.67,16700.0,27.9918,28.0191,27.9644,27.9644,16700.0
2011-10-21 15:30:00,30.66,30.73,30.63,30.68,15200.0,27.9553,28.0191,27.9279,27.9735,15200.0
2011-10-21 15:35:00,30.68,30.72,30.61,30.63,17900.0,27.9735,28.01,27.9097,27.9279,17900.0
2011-10-21 15:40:00,30.64,30.69,30.55,30.58,25000.0,27.9371,27.9827,27.855,27.8824,25000.0
2011-10-21 15:45:00,30.59,30.71,30.57,30.71,22000.0,27.8915,28.0009,27.8732,28.0009,22000.0
2011-10-21 15:50:00,30.71,30.86,30.7,30.85,48000.0,28.0009,28.1377,27.9918,28.1285,48000.0
2011-10-21 15:55:00,30.86,30.86,30.73,30.86,96500.0,28.1377,28.1377,28.0191,28.1377,96500.0
2011-10-24 09:30:00,31.22,31.22,30.9,31.12,12200.0,28.4659,28.4659,28.1741,28.3747,12200.0
2011-10-24 09:35:00,31.07,31.37,31.03,31.32,4200.0,28.3291,28.6027,28.2927,28.5571,4200.0
2011-10-24 09:40:00,31.32,31.34,31.16,31.25,30400.0,28.5571,28.5753,28.4112,28.4933,30400.0
2011-10-24 09:45:00,31.2,31.47,31.2,31.46,4500.0,28.4477,28.6938,28.4477,28.6847,4500.0
2011-10-24 09:50:00,31.48,31.49,31.25,31.27,10100.0,28.703,28.7121,28.4933,28.5115,10100.0
2011-10-24 09:55:00,31.26,31.29,31.2,31.26,7200.0,28.5024,28.5297,28.4477,28.5024,7200.0
2011-10-24 10:00:00,31.27,31.31,31.09,31.11,17600.0,28.5115,28.548,28.3474,28.3656,17600.0
2011-10-24 10:05:00,31.09,31.2,31.08,31.14,12900.0,28.3474,28.4477,28.3382,28.393,12900.0
2011-10-24 10:10:00,31.15,31.23,31.13,31.13,18900.0,28.4021,28.475,28.3838,28.3838,18900.0
2011-10-24 10:15:00,31.13,31.15,31.12,31.13,23900.0,28.3838,28.4021,28.3747,28.3838,23900.0
2011-10-24 10:20:00,31.14,31.15,31.12,31.13,25700.0,28.393,28.4021,28.3747,28.3838,25700.0
2011-10-24 10:25:00,31.13,31.26,31.12,31.24,22300.0,28.3838,28.5024,28.3747,28.4841,22300.0
2011-10-24 10:30:00,31.25,31.41,31.24,31.41,26700.0,28.4933,28.6391,28.4841,28.6391,26700.0
2011-10-24 10:35:00,31.43,31.46,31.34,31.34,39500.0,28.6574,28.6847,28.5753,28.5753,39500.0
2011-10-24 10:40:00,31.35,31.36,31.21,31.24,23500.0,28.5844,28.5935,28.4568,28.4841,23500.0
2011-10-24 10:45:00,31.25,31.27,31.2,31.22,19000.0,28.4933,28.5115,28.4477,28.4659,19000.0
2011-10-24 10:50:00,31.22,31.25,31.18,31.18,8100.0,28.4659,28.4933,28.4294,28.4294,8100.0
2011-10-24 10:55:00,31.19,31.24,31.19,31.23,5800.0,28.4385,28.4841,28.4385,28.475,5800.0
2011-10-24 11:00:00,31.23,31.35,31.23,31.33,8200.0,28.475,28.5844,28.475,28.5662,8200.0
2011-10-24 11:05:00,31.33,31.4,31.33,31.37,14100.0,28.5662,28.63,28.5662,28.6027,14100.0
2011-10-24 11:10:00,31.38,31.4,31.31,31.34,15400.0,28.6118,28.63,28.548,28.5753,15400.0
2011-10-24 11:15:00,31.33,31.38,31.31,31.31,23800.0,28.5662,28.6118,28.548,28.548,23800.0
2011-10-24 11:20:00,31.31,31.4,31.3,31.4,24200.0,28.548,28.63,28.5388,28.63,24200.0
2011-10-24 11:25:00,31.39,31.52,31.39,31.52,28000.0,28.6209,28.7394,28.6209,28.7394,28000.0
2011-10-24 11:30:00,31.52,31.68,31.52,31.68,19300.0,28.7394,28.8853,28.7394,28.8853,19300.0
2011-10-24 11:35:00,31.68,31.78,31.68,31.78,19900.0,28.8853,28.9765,28.8853,28.9765,19900.0
2011-10-24 11:40:00,31.79,31.8,31.62,31.62,19900.0,28.9856,28.9947,28.8306,28.8306,19900.0
2011-10-24 11:45:00,31.62,31.8,31.62,31.77,29500.0,28.8306,28.9947,28.8306,28.9674,29500.0
2011-10-24 11:50:00,31.75,31.75,31.54,31.54,10000.0,28.9491,28.9491,28.7577,28.7577,10000.0
2011-10-24 11:55:00,31.55,31.6,31.54,31.56,7500.0,28.7668,28.8124,28.7577,28.7759,7500.0
2011-10-24 12:00:00,31.55,31.58,31.49,31.52,6100.0,28.7668,28.7941,28.7121,28.7394,6100.0
2011-10-24 12:05:00,31.52,31.57,31.49,31.52,10400.0,28.7394,28.785,28.7121,28.7394,10400.0
2011-10-24 12:10:00,31.53,31.57,31.49,31.53,6200.0,28.7485,28.785,28.7121,28.7485,6200.0
2011-10-24 12:15:00,31.53,31.54,31.5,31.52,10600.0,28.7485,28.7577,28.7212,28.7394,10600.0
2011-10-24 12:20:00,31.5,31.52,31.49,31.49,8700.0,28.7212,28.7394,28.7121,28.7121,8700.0
2011-10-24 12:25:00,31.49,31.53,31.46,31.47,11500.0,28.7121,28.7485,28.6847,28.6938,11500.0
2011-10-24 12:30:00,31.47,31.47,31.31,31.32,8300.0,28.6938,28.6938,28.548,28.5571,8300.0
2011-10-24 12:35:00,31.32,31.35,31.25,31.25,61900.0,28.5571,28.5844,28.4933,28.4933,61900.0
2011-10-24 12:40:00,31.26,31.26,31.17,31.19,6900.0,28.5024,28.5024,28.4203,28.4385,6900.0
2011-10-24 12:45:00,31.19,31.19,31.12,31.13,12200.0,28.4385,28.4385,28.3747,28.3838,12200.0
2011-10-24 12:50:00,31.13,31.2,31.08,31.18,44300.0,28.3838,28.4477,28.3382,28.4294,44300.0
2011-10-24 12:55:00,31.18,31.4,31.18,31.37,34500.0,28.4294,28.63,28.4294,28.6027,34500.0
2011-10-24 13:00:00,31.37,31.4,31.36,31.37,9600.0,28.6027,28.63,28.5935,28.6027,9600.0
2011-10-24 13:05:00,31.37,31.39,31.33,31.35,9000.0,28.6027,28.6209,28.5662,28.5844,9000.0
2011-10-24 13:10:00,31.34,31.5,31.32,31.5,7900.0,28.5753,28.7212,28.5571,28.7212,7900.0
2011-10-24 13:15:00,31.5,31.53,31.5,31.52,6700.0,28.7212,28.7485,28.7212,28.7394,6700.0
2011-10-24 13:20:00,31.53,31.62,31.51,31.62,19900.0,28.7485,28.8306,28.7303,28.8306,19900.0
2011-10-24 13:25:00,31.61,31.66,31.61,31.63,7600.0,28.8215,28.8671,28.8215,28.8397,7600.0
2011-10-24 13:30:00,31.62,31.66,31.62,31.66,3700.0,28.8306,28.8671,28.8306,28.8671,3700.0
2011-10-24 13:35:00,31.66,31.67,31.63,31.67,5200.0,28.8671,28.8762,28.8397,28.8762,5200.0
2011-10-24 13:40:00,31.66,31.74,31.65,31.74,29300.0,28.8671,28.94,28.858,28.94,29300.0
2011-10-24 13:45:00,31.74,31.84,31.74,31.84,19000.0,28.94,29.0312,28.94,29.0312,19000.0
2011-10-24 13:50:00,31.83,31.83,31.8,31.82,6600.0,29.0221,29.0221,28.9947,29.013,6600.0
2011-10-24 13:55:00,31.83,31.89,31.8,31.8,36900.0,29.0221,29.0768,28.9947,28.9947,36900.0
2011-10-24 14:00:00,31.8,31.81,31.77,31.77,7700.0,28.9947,29.0038,28.9674,28.9674,7700.0
2011-10-24 14:05:00,31.77,31.77,31.74,31.74,8000.0,28.9674,28.9674,28.94,28.94,8000.0
2011-10-24 14:10:00,31.73,31.73,31.63,31.64,25000.0,28.9309,28.9309,28.8397,28.8488,25000.0
2011-10-24 14:15:00,31.64,31.65,31.55,31.56,10600.0,28.8488,28.858,28.7668,28.7759,10600.0
2011-10-24 14:20:00,31.57,31.64,31.57,31.64,16500.0,28.785,28.8488,28.785,28.8488,16500.0
2011-10-24 14:25:00,31.64,31.67,31.63,31.66,24300.0,28.8488,28.8762,28.8397,28.8671,24300.0
2011-10-24 14:30:00,31.65,31.71,31.65,31.66,9600.0,28.858,28.9127,28.858,28.8671,9600.0
2011-10-24 14:35:00,31.67,31.8,31.66,31.8,7400.0,28.8762,28.9947,28.8671,28.9947,7400.0
2011-10-24 14:40:00,31.79,31.8,31.72,31.74,12600.0,28.9856,28.9947,28.9218,28.94,12600.0
2011-10-24 14:45:00,31.74,31.78,31.74,31.77,10000.0,28.94,28.9765,28.94,28.9674,10000.0
2011-10-24 14:50:00,31.76,31.83,31.76,31.8,14300.0,28.9583,29.0221,28.9583,28.9947,14300.0
2011-10-24 14:55:00,31.81,31.89,31.8,31.88,17600.0,29.0038,29.0768,28.9947,29.0677,17600.0
2011-10-24 15:00:00,31.89,31.98,31.88,31.91,47700.0,29.0768,29.1589,29.0677,29.095,47700.0
2011-10-24 15:05:00,31.91,31.96,31.9,31.95,16200.0,29.095,29.1406,29.0859,29.1315,16200.0
2011-10-24 15:10:00,31.95,31.95,31.83,31.88,18600.0,29.1315,29.1315,29.0221,29.0677,18600.0
2011-10-24 15:15:00,31.87,31.9,31.8,31.89,14200.0,29.0586,29.0859,28.9947,29.0768,14200.0
2011-10-24 15:20:00,31.9,31.99,31.89,31.98,29900.0,29.0859,29.168,29.0768,29.1589,29900.0
2011-10-24 15:25:00,31.98,32.0,31.82,31.85,39400.0,29.1589,29.1771,29.013,29.0403,39400.0
2011-10-24 15:30:00,31.85,31.91,31.8,31.81,38100.0,29.0403,29.095,28.9947,29.0038,38100.0
2011-10-24 15:35:00,31.82,31.9,31.81,31.88,39400.0,29.013,29.0859,29.0038,29.0677,39400.0
2011-10-24 15:40:00,31.88,31.97,31.88,31.94,38800.0,29.0677,29.1497,29.0677,29.1224,38800.0
2011-10-24 15:45:00,31.94,31.99,31.9,31.96,37700.0,29.1224,29.168,29.0859,29.1406,37700.0
2011-10-24 15:50:00,31.97,32.03,31.94,32.02,61700.0,29.1497,29.2044,29.1224,29.1953,61700.0
2011-10-24 15:55:00,32.02,32.11,31.97,32.07,90400.0,29.1953,29.2774,29.1497,29.2409,90400.0
2011-10-25 09:30:00,32.07,32.07,31.57,31.58,15300.0,29.2409,29.2409,28.785,28.7941,15300.0
2011-10-25 09:35:00,31.56,31.56,30.96,31.17,27100.0,28.7759,28.7759,28.2288,28.4203,27100.0
2011-10-25 09:40:00,31.16,31.49,31.16,31.46,7300.0,28.4112,28.7121,28.4112,28.6847,7300.0
2011-10-25 09:45:00,31.42,31.71,31.41,31.54,11700.0,28.6483,28.9127,28.6391,28.7577,11700.0
2011-10-25 09:50:00,31.56,31.75,31.49,31.75,10700.0,28.7759,28.9491,28.7121,28.9491,10700.0
2011-10-25 09:55:00,31.77,31.84,31.73,31.76,11500.0,28.9674,29.0312,28.9309,28.9583,11500.0
2011-10-25 10:00:00,31.76,31.8,31.53,31.57,30200.0,28.9583,28.9947,28.7485,28.785,30200.0
2011-10-25 10:05:00,31.57,31.74,31.48,31.72,32200.0,28.785,28.94,28.703,28.9218,32200.0
2011-10-25 10:10:00,31.73,31.85,31.58,31.74,21100.0,28.9309,29.0403,28.7941,28.94,21100.0
2011-10-25 10:15:00,31.72,31.83,31.68,31.83,15000.0,28.9218,29.0221,28.8853,29.0221,15000.0
2011-10-25 10:20:00,31.82,31.91,31.78,31.86,16200.0,29.013,29.095,28.9765,29.0494,16200.0
2011-10-25 10:25:00,31.85,31.93,31.83,31.83,15300.0,29.0403,29.1133,29.0221,29.0221,15300.0
2011-10-25 10:30:00,31.83,31.9,31.77,31.87,9400.0,29.0221,29.0859,28.9674,29.0586,9400.0
2011-10-25 10:35:00,31.86,31.89,31.83,31.89,16200.0,29.0494,29.0768,29.0221,29.0768,16200.0
2011-10-25 10:40:00,31.88,31.98,31.83,31.96,14900.0,29.0677,29.1589,29.0221,29.1406,14900.0
2011-10-25 10:45:00,31.97,31.99,31.8,31.86,17800.0,29.1497,29.168,28.9947,29.0494,17800.0
2011-10-25 10:50:00,31.86,31.86,31.77,31.82,13900.0,29.0494,29.0494,28.9674,29.013,13900.0
2011-10-25 10:55:00,31.81,31.86,31.76,31.77,8500.0,29.0038,29.0494,28.9583,28.9674,8500.0
2011-10-25 11:00:00,31.77,31.83,31.69,31.69,10200.0,28.9674,29.0221,28.8944,28.8944,10200.0
2011-10-25 11:05:00,31.7,31.71,31.56,31.62,16400.0,28.9036,28.9127,28.7759,28.8306,16400.0
2011-10-25 11:10:00,31.62,31.69,31.59,31.68,11200.0,28.8306,28.8944,28.8033,28.8853,11200.0
2011-10-25 11:15:00,31.67,31.68,31.55,31.59,13200.0,28.8762,28.8853,28.7668,28.8033,13200.0
2011-10-25 11:20:00,31.58,31.64,31.55,31.63,12500.0,28.7941,28.8488,28.7668,28.8397,12500.0
2011-10-25 11:25:00,31.63,31.74,31.62,31.73,7400.0,28.8397,28.94,28.8306,28.9309,7400.0
2011-10-25 11:30:00,31.73,31.82,31.69,31.76,10200.0,28.9309,29.013,28.8944,28.9583,10200.0
2011-10-25 11:35:00,31.75,31.87,31.75,31.77,13000.0,28.9491,29.0586,28.9491,28.9674,13000.0
2011-10-25 11:40:00,31.8,31.82,31.66,31.7,7000.0,28.9947,29.013,28.8671,28.9036,7000.0
2011-10-25 11:45:00,31.68,31.71,31.63,31.67,8500.0,28.8853,28.9127,28.8397,28.8762,8500.0
2011-10-25 11:50:00,31.66,31.72,31.62,31.72,3600.0,28.8671,28.9218,28.8306,28.9218,3600.0
2011-10-25 11:55:00,31.71,31.76,31.69,31.7,2800.0,28.9127,28.9583,28.8944,28.9036,2800.0
2011-10-25 12:00:00,31.72,31.74,31.63,31.64,5800.0,28.9218,28.94,28.8397,28.8488,5800.0
2011-10-25 12:05:00,31.65,31.91,31.65,31.88,5600.0,28.858,29.095,28.858,29.0677,5600.0
2011-10-25 12:10:00,31.87,31.92,31.87,31.91,3700.0,29.0586,29.1041,29.0586,29.095,3700.0
2011-10-25 12:15:00,31.9,31.99,31.9,31.99,5500.0,29.0859,29.168,29.0859,29.168,5500.0
2011-10-25 12:20:00,32.0,32.02,31.98,31.99,11600.0,29.1771,29.1953,29.1589,29.168,11600.0
2011-10-25 12:25:00,31.99,32.04,31.97,32.04,6800.0,29.168,29.2136,29.1497,29.2136,6800.0
2011-10-25 12:30:00,32.04,32.04,31.97,32.01,10500.0,29.2136,29.2136,29.1497,29.1862,10500.0
2011-10-25 12:35:00,31.99,32.01,31.92,31.93,1600.0,29.168,29.1862,29.1041,29.1133,1600.0
2011-10-25 12:40:00,31.92,31.93,31.78,31.78,7200.0,29.1041,29.1133,28.9765,28.9765,7200.0
2011-10-25 12:45:00,31.78,31.78,31.7,31.71,13300.0,28.9765,28.9765,28.9036,28.9127,13300.0
2011-10-25 12:50:00,31.7,31.71,31.68,31.68,8600.0,28.9036,28.9127,28.8853,28.8853,8600.0
2011-10-25 12:55:00,31.67,31.7,31.67,31.67,10400.0,28.8762,28.9036,28.8762,28.8762,10400.0
2011-10-25 13:00:00,31.67,31.75,31.67,31.73,9900.0,28.8762,28.9491,28.8762,28.9309,9900.0
2011-10-25 13:05:00,31.72,31.86,31.72,31.83,8100.0,28.9218,29.0494,28.9218,29.0221,8100.0
2011-10-25 13:10:00,31.84,31.84,31.77,31.77,5800.0,29.0312,29.0312,28.9674,28.9674,5800.0
2011-10-25 13:15:00,31.77,31.77,31.71,31.74,12200.0,28.9674,28.9674,28.9127,28.94,12200.0
2011-10-25 13:20:00,31.74,31.83,31.73,31.75,6000.0,28.94,29.0221,28.9309,28.9491,6000.0
2011-10-25 13:25:00,31.75,31.77,31.68,31.68,8700.0,28.9491,28.9674,28.8853,28.8853,8700.0
2011-10-25 13:30:00,31.67,31.68,31.59,31.59,15000.0,28.8762,28.8853,28.8033,28.8033,15000.0
2011-10-25 13:35:00,31.6,31.68,31.57,31.6,10400.0,28.8124,28.8853,28.785,28.8124,10400.0
2011-10-25 13:40:00,31.58,31.58,31.55,31.58,11400.0,28.7941,28.7941,28.7668,28.7941,11400.0
2011-10-25 13:45:00,31.58,31.61,31.56,31.58,6200.0,28.7941,28.8215,28.7759,28.7941,6200.0
2011-10-25 13:50:00,31.58,31.74,31.58,31.71,11100.0,28.7941,28.94,28.7941,28.9127,11100.0
2011-10-25 13:55:00,31.69,31.72,31.58,31.6,10300.0,28.8944,28.9218,28.7941,28.8124,10300.0
2011-10-25 14:00:00,31.61,31.61,31.49,31.51,22200.0,28.8215,28.8215,28.7121,28.7303,22200.0
2011-10-25 14:05:00,31.5,31.55,31.47,31.54,11800.0,28.7212,28.7668,28.6938,28.7577,11800.0
2011-10-25 14:10:00,31.53,31.55,31.43,31.44,16000.0,28.7485,28.7668,28.6574,28.6665,16000.0
2011-10-25 14:15:00,31.41,31.49,31.41,31.45,14500.0,28.6391,28.7121,28.6391,28.6756,14500.0
2011-10-25 14:20:00,31.46,31.51,31.42,31.51,6800.0,28.6847,28.7303,28.6483,28.7303,6800.0
2011-10-25 14:25:00,31.53,31.53,31.47,31.47,9100.0,28.7485,28.7485,28.6938,28.6938,9100.0
2011-10-25 14:30:00,31.46,31.47,31.41,31.46,18800.0,28.6847,28.6938,28.6391,28.6847,18800.0
2011-10-25 14:35:00,31.44,31.46,31.31,31.33,65600.0,28.6665,28.6847,28.548,28.5662,65600.0
2011-10-25 14:40:00,31.33,31.45,31.29,31.42,10700.0,28.5662,28.6756,28.5297,28.6483,10700.0
2011-10-25 14:45:00,31.42,31.42,31.28,31.28,35000.0,28.6483,28.6483,28.5206,28.5206,35000.0
2011-10-25 14:50:00,31.29,31.29,31.22,31.23,10000.0,28.5297,28.5297,28.4659,28.475,10000.0
2011-10-25 14:55:00,31.22,31.3,31.2,31.28,11500.0,28.4659,28.5388,28.4477,28.5206,11500.0
2011-10-25 15:00:00,31.31,31.35,31.3,31.31,16000.0,28.548,28.5844,28.5388,28.548,16000.0
2011-10-25 15:05:00,31.31,31.31,31.21,31.21,24200.0,28.548,28.548,28.4568,28.4568,24200.0
2011-10-25 15:10:00,31.21,31.22,31.12,31.13,13500.0,28.4568,28.4659,28.3747,28.3838,13500.0
2011-10-25 15:15:00,31.12,31.18,31.12,31.13,12400.0,28.3747,28.4294,28.3747,28.3838,12400.0
2011-10-25 15:20:00,31.12,31.13,31.0,31.02,11800.0,28.3747,28.3838,28.2653,28.2835,11800.0
2011-10-25 15:25:00,31.02,31.04,31.0,31.01,15400.0,28.2835,28.3018,28.2653,28.2744,15400.0
2011-10-25 15:30:00,31.03,31.13,31.01,31.07,17900.0,28.2927,28.3838,28.2744,28.3291,17900.0
2011-10-25 15:35:00,31.07,31.08,30.95,30.95,22700.0,28.3291,28.3382,28.2197,28.2197,22700.0
2011-10-25 15:40:00,30.95,31.01,30.91,30.97,48400.0,28.2197,28.2744,28.1832,28.238,48400.0
2011-10-25 15:45:00,30.96,30.98,30.91,30.93,55500.0,28.2288,28.2471,28.1832,28.2015,55500.0
2011-10-25 15:50:00,30.94,30.94,30.81,30.83,45300.0,28.2106,28.2106,28.0921,28.1103,45300.0
2011-10-25 15:55:00,30.83,30.85,30.76,30.85,121300.0,28.1103,28.1285,28.0465,28.1285,121300.0
2011-10-26 09:30:00,31.47,31.79,31.17,31.76,16400.0,28.6938,28.9856,28.4203,28.9583,16400.0
2011-10-26 09:35:00,31.75,31.75,31.5,31.53,7000.0,28.9491,28.9491,28.7212,28.7485,7000.0
2011-10-26 09:40:00,31.52,31.69,31.52,31.62,10700.0,28.7394,28.8944,28.7394,28.8306,10700.0
2011-10-26 09:45:00,31.65,31.69,31.47,31.47,8800.0,28.858,28.8944,28.6938,28.6938,8800.0
2011-10-26 09:50:00,31.48,31.63,31.44,31.63,6600.0,28.703,28.8397,28.6665,28.8397,6600.0
2011-10-26 09:55:00,31.61,31.67,31.55,31.63,14300.0,28.8215,28.8762,28.7668,28.8397,14300.0
2011-10-26 10:00:00,31.66,31.77,31.64,31.73,24000.0,28.8671,28.9674,28.8488,28.9309,24000.0
2011-10-26 10:05:00,31.73,31.75,31.44,31.46,18900.0,28.9309,28.9491,28.6665,28.6847,18900.0
2011-10-26 10:10:00,31.45,31.45,31.28,31.28,10500.0,28.6756,28.6756,28.5206,28.5206,10500.0
2011-10-26 10:15:00,31.26,31.3,31.14,31.27,14400.0,28.5024,28.5388,28.393,28.5115,14400.0
2011-10-26 10:20:00,31.25,31.28,31.16,31.18,9300.0,28.4933,28.5206,28.4112,28.4294,9300.0
2011-10-26 10:25:00,31.17,31.25,31.09,31.25,9000.0,28.4203,28.4933,28.3474,28.4933,9000.0
2011-10-26 10:30:00,31.25,31.26,31.08,31.09,19200.0,28.4933,28.5024,28.3382,28.3474,19200.0
2011-10-26 10:35:00,31.09,31.36,31.09,31.31,23600.0,28.3474,28.5935,28.3474,28.548,23600.0
2011-10-26 10:40:00,31.32,31.32,31.06,31.08,12800.0,28.5571,28.5571,28.32,28.3382,12800.0
2011-10-26 10:45:00,31.07,31.07,30.74,30.75,13500.0,28.3291,28.3291,28.0282,28.0374,13500.0
2011-10-26 10:50:00,30.69,30.89,30.67,30.82,14500.0,27.9827,28.165,27.9644,28.1012,14500.0
2011-10-26 10:55:00,30.8,30.89,30.7,30.87,20500.0,28.0829,28.165,27.9918,28.1468,20500.0
2011-10-26 11:00:00,30.86,31.01,30.86,30.98,9100.0,28.1377,28.2744,28.1377,28.2471,9100.0
2011-10-26 11:05:00,30.98,31.11,30.94,30.94,8700.0,28.2471,28.3656,28.2106,28.2106,8700.0
2011-10-26 11:10:00,30.94,31.03,30.89,31.0,8300.0,28.2106,28.2927,28.165,28.2653,8300.0
2011-10-26 11:15:00,30.98,31.04,30.95,31.0,6400.0,28.2471,28.3018,28.2197,28.2653,6400.0
2011-10-26 11:20:00,31.0,31.0,30.86,30.87,10800.0,28.2653,28.2653,28.1377,28.1468,10800.0
2011-10-26 11:25:00,30.86,30.97,30.83,30.94,8600.0,28.1377,28.238,28.1103,28.2106,8600.0
2011-10-26 11:30:00,30.94,31.06,30.92,31.01,13000.0,28.2106,28.32,28.1924,28.2744,13000.0
2011-10-26 11:35:00,31.02,31.02,30.94,30.94,6100.0,28.2835,28.2835,28.2106,28.2106,6100.0
2011-10-26 11:40:00,30.93,31.2,30.92,31.15,18200.0,28.2015,28.4477,28.1924,28.4021,18200.0
2011-10-26 11:45:00,31.16,31.24,31.16,31.19,43400.0,28.4112,28.4841,28.4112,28.4385,43400.0
2011-10-26 11:50:00,31.18,31.29,31.18,31.26,5300.0,28.4294,28.5297,28.4294,28.5024,5300.0
2011-10-26 11:55:00,31.24,31.26,31.16,31.16,5600.0,28.4841,28.5024,28.4112,28.4112,5600.0
2011-10-26 12:00:00,31.14,31.28,31.13,31.24,7700.0,28.393,28.5206,28.3838,28.4841,7700.0
2011-10-26 12:05:00,31.26,31.26,31.14,31.17,36800.0,28.5024,28.5024,28.393,28.4203,36800.0
2011-10-26 12:10:00,31.18,31.18,31.09,31.13,20600.0,28.4294,28.4294,28.3474,28.3838,20600.0
2011-10-26 12:15:00,31.16,31.3,31.16,31.16,17000.0,28.4112,28.5388,28.4112,28.4112,17000.0
2011-10-26 12:20:00,31.18,31.22,31.12,31.15,8100.0,28.4294,28.4659,28.3747,28.4021,8100.0
2011-10-26 12:25:00,31.12,31.21,31.11,31.2,10200.0,28.3747,28.4568,28.3656,28.4477,10200.0
2011-10-26 12:30:00,31.22,31.22,31.16,31.16,69800.0,28.4659,28.4659,28.4112,28.4112,69800.0
2011-10-26 12:35:00,31.17,31.26,31.16,31.23,3900.0,28.4203,28.5024,28.4112,28.475,3900.0
2011-10-26 12:40:00,31.24,31.25,31.17,31.19,36100.0,28.4841,28.4933,28.4203,28.4385,36100.0
2011-10-26 12:45:00,31.18,31.19,31.15,31.15,4100.0,28.4294,28.4385,28.4021,28.4021,4100.0
2011-10-26 12:50:00,31.15,31.17,31.1,31.14,4200.0,28.4021,28.4203,28.3565,28.393,4200.0
2011-10-26 12:55:00,31.13,31.16,30.98,31.01,9800.0,28.3838,28.4112,28.2471,28.2744,9800.0
2011-10-26 13:00:00,31.02,31.03,30.94,30.94,6400.0,28.2835,28.2927,28.2106,28.2106,6400.0
2011-10-26 13:05:00,30.94,30.94,30.83,30.83,9600.0,28.2106,28.2106,28.1103,28.1103,9600.0
2011-10-26 13:10:00,30.84,30.84,30.79,30.82,6000.0,28.1194,28.1194,28.0738,28.1012,6000.0
2011-10-26 13:15:00,30.81,30.85,30.78,30.83,12100.0,28.0921,28.1285,28.0647,28.1103,12100.0
2011-10-26 13:20:00,30.84,30.89,30.82,30.84,13500.0,28.1194,28.165,28.1012,28.1194,13500.0
2011-10-26 13:25:00,30.85,30.89,30.8,30.89,10600.0,28.1285,28.165,28.0829,28.165,10600.0
2011-10-26 13:30:00,30.88,31.11,30.88,31.08,12200.0,28.1559,28.3656,28.1559,28.3382,12200.0
2011-10-26 13:35:00,31.09,31.24,31.08,31.22,12800.0,28.3474,28.4841,28.3382,28.4659,12800.0
2011-10-26 13:40:00,31.22,31.23,31.02,31.03,20100.0,28.4659,28.475,28.2835,28.2927,20100.0
2011-10-26 13:45:00,31.04,31.14,31.02,31.06,20600.0,28.3018,28.393,28.2835,28.32,20600.0
2011-10-26 13:50:00,31.07,31.16,30.98,31.05,38500.0,28.3291,28.4112,28.2471,28.3109,38500.0
2011-10-26 13:55:00,31.06,31.14,30.95,31.05,37400.0,28.32,28.393,28.2197,28.3109,37400.0
2011-10-26 14:00:00,31.05,31.21,31.04,31.21,53200.0,28.3109,28.4568,28.3018,28.4568,53200.0
2011-10-26 14:05:00,31.2,31.4,31.18,31.39,65400.0,28.4477,28.63,28.4294,28.6209,65400.0
2011-10-26 14:10:00,31.39,31.39,31.27,31.27,15700.0,28.6209,28.6209,28.5115,28.5115,15700.0
2011-10-26 14:15:00,31.28,31.28,31.17,31.17,8200.0,28.5206,28.5206,28.4203,28.4203,8200.0
2011-10-26 14:20:00,31.18,31.22,31.16,31.22,9000.0,28.4294,28.4659,28.4112,28.4659,9000.0
2011-10-26 14:25:00,31.21,31.29,31.19,31.26,12300.0,28.4568,28.5297,28.4385,28.5024,12300.0
2011-10-26 14:30:00,31.26,31.4,31.23,31.38,15500.0,28.5024,28.63,28.475,28.6118,15500.0
2011-10-26 14:35:00,31.37,31.49,31.34,31.48,13500.0,28.6027,28.7121,28.5753,28.703,13500.0
2011-10-26 14:40:00,31.49,31.49,31.34,31.37,29500.0,28.7121,28.7121,28.5753,28.6027,29500.0
2011-10-26 14:45:00,31.38,31.39,31.32,31.32,12900.0,28.6118,28.6209,28.5571,28.5571,12900.0
2011-10-26 14:50:00,31.32,31.34,31.25,31.29,19800.0,28.5571,28.5753,28.4933,28.5297,19800.0
2011-10-26 14:55:00,31.28,31.37,31.27,31.32,22600.0,28.5206,28.6027,28.5115,28.5571,22600.0
2011-10-26 15:00:00,31.33,31.4,31.33,31.34,27500.0,28.5662,28.63,28.5662,28.5753,27500.0
2011-10-26 15:05:00,31.33,31.35,31.24,31.27,29100.0,28.5662,28.5844,28.4841,28.5115,29100.0
2011-10-26 15:10:00,31.26,31.36,31.25,31.35,19700.0,28.5024,28.5935,28.4933,28.5844,19700.0
2011-10-26 15:15:00,31.35,31.43,31.35,31.35,40700.0,28.5844,28.6574,28.5844,28.5844,40700.0
2011-10-26 15:20:00,31.34,31.45,31.34,31.39,26200.0,28.5753,28.6756,28.5753,28.6209,26200.0
2011-10-26 15:25:00,31.38,31.61,31.37,31.54,25200.0,28.6118,28.8215,28.6027,28.7577,25200.0
2011-10-26 15:30:00,31.55,31.71,31.49,31.71,41800.0,28.7668,28.9127,28.7121,28.9127,41800.0
2011-10-26 15:35:00,31.69,31.76,31.62,31.65,37300.0,28.8944,28.9583,28.8306,28.858,37300.0
2011-10-26 15:40:00,31.65,31.79,31.65,31.76,34000.0,28.858,28.9856,28.858,28.9583,34000.0
2011-10-26 15:45:00,31.75,31.75,31.59,31.6,39900.0,28.9491,28.9491,28.8033,28.8124,39900.0
2011-10-26 15:50:00,31.58,31.61,31.53,31.54,54500.0,28.7941,28.8215,28.7485,28.7577,54500.0
2011-10-26 15:55:00,31.54,31.59,31.49,31.55,85300.0,28.7577,28.8033,28.7121,28.7668,85300.0
2011-10-27 09:30:00,33.49,33.49,32.36,33.26,49700.0,30.5356,30.5356,29.5053,30.3259,49700.0
2011-10-27 09:35:00,33.2,33.29,33.1,33.24,28200.0,30.2712,30.3533,30.1801,30.3077,28200.0
2011-10-27 09:40:00,33.24,33.38,33.22,33.33,21500.0,30.3077,30.4354,30.2895,30.3898,21500.0
2011-10-27 09:45:00,33.32,33.4,33.32,33.37,18200.0,30.3806,30.4536,30.3806,30.4262,18200.0
2011-10-27 09:50:00,33.38,33.4,33.32,33.32,13000.0,30.4354,30.4536,30.3806,30.3806,13000.0
2011-10-27 09:55:00,33.35,33.35,33.02,33.02,12600.0,30.408,30.408,30.1071,30.1071,12600.0
2011-10-27 10:00:00,33.0,33.12,32.98,33.01,22600.0,30.0889,30.1983,30.0706,30.098,22600.0
2011-10-27 10:05:00,33.02,33.07,32.93,32.98,15300.0,30.1071,30.1527,30.025,30.0706,15300.0
2011-10-27 10:10:00,32.98,33.07,32.98,33.02,15500.0,30.0706,30.1527,30.0706,30.1071,15500.0
2011-10-27 10:15:00,33.03,33.17,32.97,32.99,21100.0,30.1162,30.2439,30.0615,30.0798,21100.0
2011-10-27 10:20:00,32.99,33.01,32.94,32.95,10300.0,30.0798,30.098,30.0342,30.0433,10300.0
2011-10-27 10:25:00,32.95,32.95,32.77,32.88,22900.0,30.0433,30.0433,29.8792,29.9795,22900.0
2011-10-27 10:30:00,32.87,32.99,32.87,32.98,17300.0,29.9703,30.0798,29.9703,30.0706,17300.0
2011-10-27 10:35:00,32.99,33.0,32.96,33.0,16800.0,30.0798,30.0889,30.0524,30.0889,16800.0
2011-10-27 10:40:00,33.0,33.09,32.98,33.01,27000.0,30.0889,30.1709,30.0706,30.098,27000.0
2011-10-27 10:45:00,33.02,33.07,32.99,33.04,19600.0,30.1071,30.1527,30.0798,30.1253,19600.0
2011-10-27 10:50:00,33.04,33.05,32.95,33.05,6600.0,30.1253,30.1345,30.0433,30.1345,6600.0
2011-10-27 10:55:00,33.06,33.25,33.04,33.25,34600.0,30.1436,30.3168,30.1253,30.3168,34600.0
2011-10-27 11:00:00,33.25,33.3,33.2,33.28,15700.0,30.3168,30.3624,30.2712,30.3442,15700.0
2011-10-27 11:05:00,33.29,33.4,33.22,33.37,14200.0,30.3533,30.4536,30.2895,30.4262,14200.0
2011-10-27 11:10:00,33.38,33.54,33.38,33.54,11000.0,30.4354,30.5812,30.4354,30.5812,11000.0
2011-10-27 11:15:00,33.52,33.66,33.52,33.62,22300.0,30.563,30.6906,30.563,30.6542,22300.0
2011-10-27 11:20:00,33.6,33.62,33.56,33.56,17000.0,30.6359,30.6542,30.5995,30.5995,17000.0
2011-10-27 11:25:00,33.56,33.75,33.56,33.75,14200.0,30.5995,30.7727,30.5995,30.7727,14200.0
2011-10-27 11:30:00,33.72,33.82,33.64,33.82,16200.0,30.7454,30.8365,30.6724,30.8365,16200.0
2011-10-27 11:35:00,33.84,34.0,33.83,34.0,16200.0,30.8548,31.0007,30.8457,31.0007,16200.0
2011-10-27 11:40:00,34.0,34.07,33.99,34.01,10900.0,31.0007,31.0645,30.9915,31.0098,10900.0
2011-10-27 11:45:00,34.02,34.05,33.92,33.97,31600.0,31.0189,31.0462,30.9277,30.9733,31600.0
2011-10-27 11:50:00,33.97,33.97,33.85,33.86,28500.0,30.9733,30.9733,30.8639,30.873,28500.0
2011-10-27 11:55:00,33.85,33.95,33.85,33.92,38200.0,30.8639,30.9551,30.8639,30.9277,38200.0
2011-10-27 12:00:00,33.92,33.97,33.88,33.97,43200.0,30.9277,30.9733,30.8912,30.9733,43200.0
2011-10-27 12:05:00,33.99,34.02,33.87,33.88,16900.0,30.9915,31.0189,30.8821,30.8912,16900.0
2011-10-27 12:10:00,33.9,33.92,33.78,33.8,20700.0,30.9095,30.9277,30.8001,30.8183,20700.0
2011-10-27 12:15:00,33.8,33.8,33.73,33.75,17900.0,30.8183,30.8183,30.7545,30.7727,17900.0
2011-10-27 12:20:00,33.76,33.83,33.72,33.75,10100.0,30.7818,30.8457,30.7454,30.7727,10100.0
2011-10-27 12:25:00,33.75,33.9,33.75,33.9,10000.0,30.7727,30.9095,30.7727,30.9095,10000.0
2011-10-27 12:30:00,33.9,33.93,33.88,33.91,8000.0,30.9095,30.9368,30.8912,30.9186,8000.0
2011-10-27 12:35:00,33.92,33.95,33.9,33.93,9300.0,30.9277,30.9551,30.9095,30.9368,9300.0
2011-10-27 12:40:00,33.93,34.02,33.91,34.02,8400.0,30.9368,31.0189,30.9186,31.0189,8400.0
2011-10-27 12:45:00,34.01,34.03,33.96,34.0,11100.0,31.0098,31.028,30.9642,31.0007,11100.0
2011-10-27 12:50:00,33.98,34.0,33.92,33.93,6200.0,30.9824,31.0007,30.9277,30.9368,6200.0
2011-10-27 12:55:00,33.92,33.94,33.9,33.91,5900.0,30.9277,30.9459,30.9095,30.9186,5900.0
2011-10-27 13:00:00,33.92,33.94,33.9,33.92,21900.0,30.9277,30.9459,30.9095,30.9277,21900.0
2011-10-27 13:05:00,33.91,33.97,33.89,33.93,11200.0,30.9186,30.9733,30.9004,30.9368,11200.0
2011-10-27 13:10:00,33.95,34.05,33.95,34.03,21700.0,30.9551,31.0462,30.9551,31.028,21700.0
2011-10-27 13:15:00,34.04,34.09,34.01,34.08,17500.0,31.0371,31.0827,31.0098,31.0736,17500.0
2011-10-27 13:20:00,34.09,34.09,33.95,33.98,28500.0,31.0827,31.0827,30.9551,30.9824,28500.0
2011-10-27 13:25:00,33.99,34.01,33.98,33.99,13100.0,30.9915,31.0098,30.9824,30.9915,13100.0
2011-10-27 13:30:00,34.0,34.07,34.0,34.06,9200.0,31.0007,31.0645,31.0007,31.0554,9200.0
2011-10-27 13:35:00,34.06,34.12,34.06,34.12,11900.0,31.0554,31.1101,31.0554,31.1101,11900.0
2011-10-27 13:40:00,34.12,34.2,34.09,34.2,19400.0,31.1101,31.183,31.0827,31.183,19400.0
2011-10-27 13:45:00,34.2,34.25,34.17,34.24,14900.0,31.183,31.2286,31.1557,31.2195,14900.0
2011-10-27 13:50:00,34.25,34.33,34.23,34.33,21200.0,31.2286,31.3015,31.2104,31.3015,21200.0
2011-10-27 13:55:00,34.34,34.45,34.33,34.43,13600.0,31.3107,31.411,31.3015,31.3927,13600.0
2011-10-27 14:00:00,34.43,34.45,34.32,34.33,63400.0,31.3927,31.411,31.2924,31.3015,63400.0
2011-10-27 14:05:00,34.34,34.41,34.31,34.31,19700.0,31.3107,31.3745,31.2833,31.2833,19700.0
2011-10-27 14:10:00,34.31,34.32,34.19,34.23,26000.0,31.2833,31.2924,31.1739,31.2104,26000.0
2011-10-27 14:15:00,34.25,34.3,34.24,34.24,19400.0,31.2286,31.2742,31.2195,31.2195,19400.0
2011-10-27 14:20:00,34.24,34.32,34.23,34.3,48500.0,31.2195,31.2924,31.2104,31.2742,48500.0
2011-10-27 14:25:00,34.28,34.56,34.28,34.56,26900.0,31.256,31.5113,31.256,31.5113,26900.0
2011-10-27 14:30:00,34.55,34.59,34.48,34.59,24000.0,31.5021,31.5386,31.4383,31.5386,24000.0
2011-10-27 14:35:00,34.59,34.7,34.57,34.69,26500.0,31.5386,31.6389,31.5204,31.6298,26500.0
2011-10-27 14:40:00,34.66,34.69,34.52,34.59,38800.0,31.6024,31.6298,31.4748,31.5386,38800.0
2011-10-27 14:45:00,34.61,34.63,34.54,34.55,23600.0,31.5568,31.5751,31.493,31.5021,23600.0
2011-10-27 14:50:00,34.55,34.6,34.55,34.55,19800.0,31.5021,31.5477,31.5021,31.5021,19800.0
2011-10-27 14:55:00,34.57,34.66,34.56,34.61,26400.0,31.5204,31.6024,31.5113,31.5568,26400.0
2011-10-27 15:00:00,34.61,34.68,34.57,34.61,23700.0,31.5568,31.6207,31.5204,31.5568,23700.0
2011-10-27 15:05:00,34.61,34.71,34.6,34.66,17300.0,31.5568,31.648,31.5477,31.6024,17300.0
2011-10-27 15:10:00,34.65,34.71,34.64,34.66,33000.0,31.5933,31.648,31.5842,31.6024,33000.0
2011-10-27 15:15:00,34.65,34.76,34.6,34.7,50500.0,31.5933,31.6936,31.5477,31.6389,50500.0
2011-10-27 15:20:00,34.7,34.76,34.69,34.73,52100.0,31.6389,31.6936,31.6298,31.6663,52100.0
2011-10-27 15:25:00,34.73,34.76,34.58,34.61,95700.0,31.6663,31.6936,31.5295,31.5568,95700.0
2011-10-27 15:30:00,34.61,34.71,34.59,34.7,63000.0,31.5568,31.648,31.5386,31.6389,63000.0
2011-10-27 15:35:00,34.71,34.76,34.67,34.75,73800.0,31.648,31.6936,31.6116,31.6845,73800.0
2011-10-27 15:40:00,34.75,34.9,34.75,34.89,84300.0,31.6845,31.8213,31.6845,31.8121,84300.0
2011-10-27 15:45:00,34.89,34.91,34.62,34.71,131700.0,31.8121,31.8304,31.566,31.648,131700.0
2011-10-27 15:50:00,34.71,34.72,34.48,34.52,159500.0,31.648,31.6571,31.4383,31.4748,159500.0
2011-10-27 15:55:00,34.52,34.66,34.48,34.61,175200.0,31.4748,31.6024,31.4383,31.5568,175200.0
2011-10-28 09:30:00,34.57,34.59,34.33,34.42,18400.0,31.5204,31.5386,31.3015,31.3836,18400.0
2011-10-28 09:35:00,34.49,34.6,34.26,34.48,44900.0,31.4474,31.5477,31.2377,31.4383,44900.0
2011-10-28 09:40:00,34.51,34.52,34.42,34.46,5300.0,31.4657,31.4748,31.3836,31.4201,5300.0
2011-10-28 09:45:00,34.44,34.44,33.85,33.85,12200.0,31.4018,31.4018,30.8639,30.8639,12200.0
2011-10-28 09:50:00,33.85,33.91,33.51,33.83,33600.0,30.8639,30.9186,30.5539,30.8457,33600.0
2011-10-28 09:55:00,33.85,33.86,33.47,33.68,33000.0,30.8639,30.873,30.5174,30.7089,33000.0
2011-10-28 10:00:00,33.72,33.85,33.6,33.71,20000.0,30.7454,30.8639,30.6359,30.7362,20000.0
2011-10-28 10:05:00,33.68,33.84,33.62,33.84,9900.0,30.7089,30.8548,30.6542,30.8548,9900.0
2011-10-28 10:10:00,33.81,33.94,33.78,33.85,11900.0,30.8274,30.9459,30.8001,30.8639,11900.0
2011-10-28 10:15:00,33.8,33.97,33.73,33.92,9600.0,30.8183,30.9733,30.7545,30.9277,9600.0
2011-10-28 10:20:00,33.92,34.07,33.92,34.06,6200.0,30.9277,31.0645,30.9277,31.0554,6200.0
2011-10-28 10:25:00,34.05,34.18,34.02,34.13,28400.0,31.0462,31.1648,31.0189,31.1192,28400.0
2011-10-28 10:30:00,34.12,34.31,34.09,34.31,9400.0,31.1101,31.2833,31.0827,31.2833,9400.0
2011-10-28 10:35:00,34.34,34.34,34.26,34.31,17400.0,31.3107,31.3107,31.2377,31.2833,17400.0
2011-10-28 10:40:00,34.31,34.33,34.17,34.2,9700.0,31.2833,31.3015,31.1557,31.183,9700.0
2011-10-28 10:45:00,34.21,34.24,34.1,34.11,6500.0,31.1921,31.2195,31.0918,31.101,6500.0
2011-10-28 10:50:00,34.16,34.16,33.96,34.15,28400.0,31.1465,31.1465,30.9642,31.1374,28400.0
2011-10-28 10:55:00,34.16,34.18,33.96,33.97,25700.0,31.1465,31.1648,30.9642,30.9733,25700.0
2011-10-28 11:00:00,33.99,34.14,33.97,34.1,13700.0,30.9915,31.1283,30.9733,31.0918,13700.0
2011-10-28 11:05:00,34.08,34.2,34.01,34.12,21700.0,31.0736,31.183,31.0098,31.1101,21700.0
2011-10-28 11:10:00,34.11,34.15,34.05,34.14,7300.0,31.101,31.1374,31.0462,31.1283,7300.0
2011-10-28 11:15:00,34.14,34.15,33.96,33.96,12100.0,31.1283,31.1374,30.9642,30.9642,12100.0
2011-10-28 11:20:00,33.95,34.08,33.86,34.06,10400.0,30.9551,31.0736,30.873,31.0554,10400.0
2011-10-28 11:25:00,34.08,34.08,33.94,33.99,6900.0,31.0736,31.0736,30.9459,30.9915,6900.0
2011-10-28 11:30:00,34.03,34.15,34.02,34.12,21100.0,31.028,31.1374,31.0189,31.1101,21100.0
2011-10-28 11:35:00,34.12,34.17,33.93,33.95,12300.0,31.1101,31.1557,30.9368,30.9551,12300.0
2011-10-28 11:40:00,33.94,33.94,33.73,33.74,15400.0,30.9459,30.9459,30.7545,30.7636,15400.0
2011-10-28 11:45:00,33.73,33.74,33.66,33.68,23800.0,30.7545,30.7636,30.6906,30.7089,23800.0
2011-10-28 11:50:00,33.68,33.68,33.39,33.39,25000.0,30.7089,30.7089,30.4445,30.4445,25000.0
2011-10-28 11:55:00,33.39,33.4,33.28,33.28,16000.0,30.4445,30.4536,30.3442,30.3442,16000.0
2011-10-28 12:00:00,33.29,33.32,33.27,33.31,16500.0,30.3533,30.3806,30.3351,30.3715,16500.0
2011-10-28 12:05:00,33.31,33.42,33.31,33.39,15300.0,30.3715,30.4718,30.3715,30.4445,15300.0
2011-10-28 12:10:00,33.37,33.39,33.32,33.37,13000.0,30.4262,30.4445,30.3806,30.4262,13000.0
2011-10-28 12:15:00,33.37,33.38,33.31,33.36,12300.0,30.4262,30.4354,30.3715,30.4171,12300.0
2011-10-28 12:20:00,33.35,33.45,33.34,33.41,19300.0,30.408,30.4992,30.3989,30.4627,19300.0
2011-10-28 12:25:00,33.39,33.39,33.12,33.13,22400.0,30.4445,30.4445,30.1983,30.2074,22400.0
2011-10-28 12:30:00,33.12,33.23,33.09,33.22,13600.0,30.1983,30.2986,30.1709,30.2895,13600.0
2011-10-28 12:35:00,33.21,33.25,33.09,33.11,13400.0,30.2803,30.3168,30.1709,30.1892,13400.0
2011-10-28 12:40:00,33.11,33.16,33.08,33.09,11600.0,30.1892,30.2348,30.1618,30.1709,11600.0
2011-10-28 12:45:00,33.07,33.26,33.07,33.26,10500.0,30.1527,30.3259,30.1527,30.3259,10500.0
2011-10-28 12:50:00,33.25,33.26,33.18,33.21,9100.0,30.3168,30.3259,30.253,30.2803,9100.0
2011-10-28 12:55:00,33.19,33.24,33.14,33.2,14800.0,30.2621,30.3077,30.2165,30.2712,14800.0
2011-10-28 13:00:00,33.21,33.32,33.21,33.3,24700.0,30.2803,30.3806,30.2803,30.3624,24700.0
2011-10-28 13:05:00,33.29,33.29,33.1,33.11,20400.0,30.3533,30.3533,30.1801,30.1892,20400.0
2011-10-28 13:10:00,33.13,33.25,33.13,33.19,9400.0,30.2074,30.3168,30.2074,30.2621,9400.0
2011-10-28 13:15:00,33.19,33.29,33.18,33.25,10200.0,30.2621,30.3533,30.253,30.3168,10200.0
2011-10-28 13:20:00,33.24,33.4,33.24,33.37,8900.0,30.3077,30.4536,30.3077,30.4262,8900.0
2011-10-28 13:25:00,33.36,33.53,33.36,33.53,16000.0,30.4171,30.5721,30.4171,30.5721,16000.0
2011-10-28 13:30:00,33.51,33.52,33.37,33.41,11400.0,30.5539,30.563,30.4262,30.4627,11400.0
2011-10-28 13:35:00,33.42,33.47,33.39,33.45,7500.0,30.4718,30.5174,30.4445,30.4992,7500.0
2011-10-28 13:40:00,33.45,33.45,33.3,33.39,7500.0,30.4992,30.4992,30.3624,30.4445,7500.0
2011-10-28 13:45:00,33.39,33.4,33.24,33.29,10100.0,30.4445,30.4536,30.3077,30.3533,10100.0
2011-10-28 13:50:00,33.3,33.36,33.3,33.36,3600.0,30.3624,30.4171,30.3624,30.4171,3600.0
2011-10-28 13:55:00,33.37,33.39,33.23,33.24,25200.0,30.4262,30.4445,30.2986,30.3077,25200.0
2011-10-28 14:00:00,33.24,33.37,33.24,33.36,19300.0,30.3077,30.4262,30.3077,30.4171,19300.0
2011-10-28 14:05:00,33.35,33.36,33.23,33.34,20700.0,30.408,30.4171,30.2986,30.3989,20700.0
2011-10-28 14:10:00,33.36,33.43,33.32,33.43,12000.0,30.4171,30.4809,30.3806,30.4809,12000.0
2011-10-28 14:15:00,33.44,33.45,33.23,33.23,11300.0,30.4901,30.4992,30.2986,30.2986,11300.0
2011-10-28 14:20:00,33.24,33.25,33.18,33.23,9200.0,30.3077,30.3168,30.253,30.2986,9200.0
2011-10-28 14:25:00,33.24,33.32,33.24,33.28,3300.0,30.3077,30.3806,30.3077,30.3442,3300.0
2011-10-28 14:30:00,33.28,33.34,33.25,33.32,10600.0,30.3442,30.3989,30.3168,30.3806,10600.0
2011-10-28 14:35:00,33.32,33.33,33.14,33.14,11600.0,30.3806,30.3898,30.2165,30.2165,11600.0
2011-10-28 14:40:00,33.16,33.18,33.15,33.15,12500.0,30.2348,30.253,30.2256,30.2256,12500.0
2011-10-28 14:45:00,33.14,33.14,33.04,33.06,10900.0,30.2165,30.2165,30.1253,30.1436,10900.0
2011-10-28 14:50:00,33.05,33.09,32.99,33.0,17200.0,30.1345,30.1709,30.0798,30.0889,17200.0
2011-10-28 14:55:00,33.01,33.01,32.9,32.96,12300.0,30.098,30.098,29.9977,30.0524,12300.0
2011-10-28 15:00:00,32.99,33.07,32.96,33.06,25000.0,30.0798,30.1527,30.0524,30.1436,25000.0
2011-10-28 15:05:00,33.05,33.08,33.03,33.04,15900.0,30.1345,30.1618,30.1162,30.1253,15900.0
2011-10-28 15:10:00,33.03,33.04,32.92,32.92,21300.0,30.1162,30.1253,30.0159,30.0159,21300.0
2011-10-28 15:15:00,32.91,32.93,32.84,32.84,16400.0,30.0068,30.025,29.943,29.943,16400.0
2011-10-28 15:20:00,32.84,32.87,32.8,32.83,38700.0,29.943,29.9703,29.9065,29.9339,38700.0
2011-10-28 15:25:00,32.84,33.01,32.84,33.01,22100.0,29.943,30.098,29.943,30.098,22100.0
2011-10-28 15:30:00,33.01,33.04,32.91,33.02,31000.0,30.098,30.1253,30.0068,30.1071,31000.0
2011-10-28 15:35:00,33.02,33.12,32.96,33.12,20200.0,30.1071,30.1983,30.0524,30.1983,20200.0
2011-10-28 15:40:00,33.12,33.21,33.07,33.2,45900.0,30.1983,30.2803,30.1527,30.2712,45900.0
2011-10-28 15:45:00,33.21,33.23,33.11,33.22,62500.0,30.2803,30.2986,30.1892,30.2895,62500.0
2011-10-28 15:50:00,33.23,33.25,33.15,33.2,54300.0,30.2986,30.3168,30.2256,30.2712,54300.0
2011-10-28 15:55:00,33.2,33.21,33.13,33.19,107400.0,30.2712,30.2803,30.2074,30.2621,107400.0
2011-10-31 09:30:00,33.1,33.14,32.32,32.63,23100.0,30.1801,30.2165,29.4689,29.7515,23100.0
2011-10-31 09:35:00,32.57,32.59,32.38,32.38,11100.0,29.6968,29.715,29.5236,29.5236,11100.0
2011-10-31 09:40:00,32.4,32.41,32.23,32.24,19600.0,29.5418,29.5509,29.3868,29.3959,19600.0
2011-10-31 09:45:00,32.24,32.27,32.16,32.19,18500.0,29.3959,29.4233,29.323,29.3503,18500.0
2011-10-31 09:50:00,32.22,32.22,32.11,32.14,16400.0,29.3777,29.3777,29.2774,29.3047,16400.0
2011-10-31 09:55:00,32.11,32.11,32.03,32.04,9000.0,29.2774,29.2774,29.2044,29.2136,9000.0
2011-10-31 10:00:00,32.05,32.07,31.95,31.96,18200.0,29.2227,29.2409,29.1315,29.1406,18200.0
2011-10-31 10:05:00,31.98,32.06,31.97,32.04,16100.0,29.1589,29.2318,29.1497,29.2136,16100.0
2011-10-31 10:10:00,32.05,32.06,31.96,32.04,61800.0,29.2227,29.2318,29.1406,29.2136,61800.0
2011-10-31 10:15:00,32.04,32.05,31.84,31.84,11500.0,29.2136,29.2227,29.0312,29.0312,11500.0
2011-10-31 10:20:00,31.83,31.93,31.83,31.86,8900.0,29.0221,29.1133,29.0221,29.0494,8900.0
2011-10-31 10:25:00,31.86,32.01,31.84,31.98,12900.0,29.0494,29.1862,29.0312,29.1589,12900.0
2011-10-31 10:30:00,31.97,32.0,31.97,32.0,19900.0,29.1497,29.1771,29.1497,29.1771,19900.0
2011-10-31 10:35:00,32.0,32.01,31.98,31.99,18600.0,29.1771,29.1862,29.1589,29.168,18600.0
2011-10-31 10:40:00,31.99,32.05,31.98,31.99,10600.0,29.168,29.2227,29.1589,29.168,10600.0
2011-10-31 10:45:00,32.0,32.0,31.9,31.96,8700.0,29.1771,29.1771,29.0859,29.1406,8700.0
2011-10-31 10:50:00,31.98,32.0,31.94,31.94,28000.0,29.1589,29.1771,29.1224,29.1224,28000.0
2011-10-31 10:55:00,31.92,31.97,31.89,31.95,7900.0,29.1041,29.1497,29.0768,29.1315,7900.0
2011-10-31 11:00:00,31.94,32.0,31.9,31.91,16100.0,29.1224,29.1771,29.0859,29.095,16100.0
2011-10-31 11:05:00,31.89,32.0,31.88,32.0,15400.0,29.0768,29.1771,29.0677,29.1771,15400.0
2011-10-31 11:10:00,32.0,32.02,31.9,31.93,9600.0,29.1771,29.1953,29.0859,29.1133,9600.0
2011-10-31 11:15:00,31.91,31.93,31.85,31.87,13600.0,29.095,29.1133,29.0403,29.0586,13600.0
2011-10-31 11:20:00,31.88,32.0,31.88,31.99,11200.0,29.0677,29.1771,29.0677,29.168,11200.0
2011-10-31 11:25:00,31.99,32.0,31.92,31.97,11500.0,29.168,29.1771,29.1041,29.1497,11500.0
2011-10-31 11:30:00,31.96,32.0,31.95,32.0,15800.0,29.1406,29.1771,29.1315,29.1771,15800.0
2011-10-31 11:35:00,32.0,32.03,31.92,31.92,9000.0,29.1771,29.2044,29.1041,29.1041,9000.0
2011-10-31 11:40:00,31.93,32.0,31.91,31.92,16700.0,29.1133,29.1771,29.095,29.1041,16700.0
2011-10-31 11:45:00,31.94,31.94,31.86,31.86,5500.0,29.1224,29.1224,29.0494,29.0494,5500.0
2011-10-31 11:50:00,31.85,31.94,31.84,31.94,7600.0,29.0403,29.1224,29.0312,29.1224,7600.0
2011-10-31 11:55:00,31.95,31.99,31.91,31.98,9300.0,29.1315,29.168,29.095,29.1589,9300.0
2011-10-31 12:00:00,31.97,32.01,31.91,31.91,11600.0,29.1497,29.1862,29.095,29.095,11600.0
2011-10-31 12:05:00,31.9,31.9,31.73,31.73,29400.0,29.0859,29.0859,28.9309,28.9309,29400.0
2011-10-31 12:10:00,31.73,31.81,31.73,31.78,9600.0,28.9309,29.0038,28.9309,28.9765,9600.0
2011-10-31 12:15:00,31.77,31.78,31.67,31.7,6600.0,28.9674,28.9765,28.8762,28.9036,6600.0
2011-10-31 12:20:00,31.7,31.82,31.66,31.76,30400.0,28.9036,29.013,28.8671,28.9583,30400.0
2011-10-31 12:25:00,31.77,31.79,31.68,31.68,11200.0,28.9674,28.9856,28.8853,28.8853,11200.0
2011-10-31 12:30:00,31.68,31.77,31.68,31.76,12300.0,28.8853,28.9674,28.8853,28.9583,12300.0
2011-10-31 12:35:00,31.75,31.86,31.74,31.86,7700.0,28.9491,29.0494,28.94,29.0494,7700.0
2011-10-31 12:40:00,31.86,31.95,31.86,31.93,9700.0,29.0494,29.1315,29.0494,29.1133,9700.0
2011-10-31 12:45:00,31.95,31.95,31.8,31.8,10600.0,29.1315,29.1315,28.9947,28.9947,10600.0
2011-10-31 12:50:00,31.8,31.83,31.77,31.82,11900.0,28.9947,29.0221,28.9674,29.013,11900.0
2011-10-31 12:55:00,31.82,31.9,31.8,31.9,11600.0,29.013,29.0859,28.9947,29.0859,11600.0
2011-10-31 13:00:00,31.89,32.05,31.89,32.04,29600.0,29.0768,29.2227,29.0768,29.2136,29600.0
2011-10-31 13:05:00,32.02,32.05,32.01,32.04,18500.0,29.1953,29.2227,29.1862,29.2136,18500.0
2011-10-31 13:10:00,32.04,32.15,32.04,32.15,45800.0,29.2136,29.3139,29.2136,29.3139,45800.0
2011-10-31 13:15:00,32.15,32.18,32.12,32.15,22600.0,29.3139,29.3412,29.2865,29.3139,22600.0
2011-10-31 13:20:00,32.15,32.15,32.08,32.08,15500.0,29.3139,29.3139,29.25,29.25,15500.0
2011-10-31 13:25:00,32.08,32.08,31.89,31.89,15700.0,29.25,29.25,29.0768,29.0768,15700.0
2011-10-31 13:30:00,31.89,31.9,31.75,31.78,22400.0,29.0768,29.0859,28.9491,28.9765,22400.0
2011-10-31 13:35:00,31.78,31.97,31.78,31.94,10000.0,28.9765,29.1497,28.9765,29.1224,10000.0
2011-10-31 13:40:00,31.92,31.99,31.92,31.99,5900.0,29.1041,29.168,29.1041,29.168,5900.0
2011-10-31 13:45:00,31.99,32.05,31.97,32.05,8900.0,29.168,29.2227,29.1497,29.2227,8900.0
2011-10-31 13:50:00,32.05,32.1,32.05,32.1,29400.0,29.2227,29.2683,29.2227,29.2683,29400.0
2011-10-31 13:55:00,32.09,32.1,32.06,32.07,11100.0,29.2591,29.2683,29.2318,29.2409,11100.0
2011-10-31 14:00:00,32.05,32.1,32.03,32.07,5100.0,29.2227,29.2683,29.2044,29.2409,5100.0
2011-10-31 14:05:00,32.07,32.08,32.01,32.01,8800.0,29.2409,29.25,29.1862,29.1862,8800.0
2011-10-31 14:10:00,32.0,32.0,31.88,31.93,9900.0,29.1771,29.1771,29.0677,29.1133,9900.0
2011-10-31 14:15:00,31.91,31.92,31.82,31.91,6400.0,29.095,29.1041,29.013,29.095,6400.0
2011-10-31 14:20:00,31.92,31.98,31.9,31.91,10100.0,29.1041,29.1589,29.0859,29.095,10100.0
2011-10-31 14:25:00,31.9,31.9,31.81,31.87,11300.0,29.0859,29.0859,29.0038,29.0586,11300.0
2011-10-31 14:30:00,31.86,31.87,31.81,31.83,7700.0,29.0494,29.0586,29.0038,29.0221,7700.0
2011-10-31 14:35:00,31.82,31.83,31.74,31.75,14500.0,29.013,29.0221,28.94,28.9491,14500.0
2011-10-31 14:40:00,31.76,31.83,31.75,31.77,15000.0,28.9583,29.0221,28.9491,28.9674,15000.0
2011-10-31 14:45:00,31.78,31.83,31.77,31.81,17700.0,28.9765,29.0221,28.9674,29.0038,17700.0
2011-10-31 14:50:00,31.82,31.86,31.8,31.82,7800.0,29.013,29.0494,28.9947,29.013,7800.0
2011-10-31 14:55:00,31.82,31.85,31.8,31.81,5800.0,29.013,29.0403,28.9947,29.0038,5800.0
2011-10-31 15:00:00,31.82,31.83,31.77,31.81,15400.0,29.013,29.0221,28.9674,29.0038,15400.0
2011-10-31 15:05:00,31.82,31.83,31.74,31.74,11900.0,29.013,29.0221,28.94,28.94,11900.0
2011-10-31 15:10:00,31.74,31.8,31.7,31.73,9800.0,28.94,28.9947,28.9036,28.9309,9800.0
2011-10-31 15:15:00,31.71,31.71,31.57,31.58,22400.0,28.9127,28.9127,28.785,28.7941,22400.0
2011-10-31 15:20:00,31.56,31.57,31.47,31.51,19200.0,28.7759,28.785,28.6938,28.7303,19200.0
2011-10-31 15:25:00,31.51,31.51,31.42,31.43,8900.0,28.7303,28.7303,28.6483,28.6574,8900.0
2011-10-31 15:30:00,31.42,31.49,31.38,31.48,23000.0,28.6483,28.7121,28.6118,28.703,23000.0
2011-10-31 15:35:00,31.49,31.53,31.4,31.47,37900.0,28.7121,28.7485,28.63,28.6938,37900.0
2011-10-31 15:40:00,31.48,31.48,31.36,31.41,36500.0,28.703,28.703,28.5935,28.6391,36500.0
2011-10-31 15:45:00,31.43,31.43,31.25,31.32,73000.0,28.6574,28.6574,28.4933,28.5571,73000.0
2011-10-31 15:50:00,31.31,31.53,31.29,31.51,71600.0,28.548,28.7485,28.5297,28.7303,71600.0
2011-10-31 15:55:00,31.51,31.52,31.29,31.3,79600.0,28.7303,28.7394,28.5297,28.5388,79600.0
2011-11-01 09:30:00,29.94,29.96,29.12,29.2,77300.0,27.2988,27.317,26.5512,26.6241,77300.0
2011-11-01 09:35:00,29.24,29.34,29.12,29.3,61800.0,26.6606,26.7517,26.5512,26.7153,61800.0
2011-11-01 09:40:00,29.3,29.63,29.3,29.36,37600.0,26.7153,27.0162,26.7153,26.77,37600.0
2011-11-01 09:45:00,29.36,29.6,29.36,29.48,54100.0,26.77,26.9888,26.77,26.8794,54100.0
2011-11-01 09:50:00,29.49,29.63,29.43,29.47,30200.0,26.8885,27.0162,26.8338,26.8703,30200.0
2011-11-01 09:55:00,29.47,29.47,29.3,29.3,63100.0,26.8703,26.8703,26.7153,26.7153,63100.0
2011-11-01 10:00:00,29.31,29.69,29.1,29.67,82900.0,26.7244,27.0709,26.5329,27.0526,82900.0
2011-11-01 10:05:00,29.66,29.92,29.55,29.92,61500.0,27.0435,27.2806,26.9432,27.2806,61500.0
2011-11-01 10:10:00,29.93,30.15,29.88,30.15,52100.0,27.2897,27.4903,27.2441,27.4903,52100.0
2011-11-01 10:15:00,30.13,30.16,29.89,30.04,23000.0,27.4721,27.4994,27.2532,27.39,23000.0
2011-11-01 10:20:00,30.03,30.03,29.76,29.88,24800.0,27.3809,27.3809,27.1347,27.2441,24800.0
2011-11-01 10:25:00,29.89,30.13,29.87,30.1,18100.0,27.2532,27.4721,27.235,27.4447,18100.0
2011-11-01 10:30:00,30.07,30.3,30.03,30.3,14200.0,27.4173,27.6271,27.3809,27.6271,14200.0
2011-11-01 10:35:00,30.29,30.3,30.16,30.18,17400.0,27.6179,27.6271,27.4994,27.5176,17400.0
2011-11-01 10:40:00,30.19,30.27,30.17,30.2,20500.0,27.5268,27.5997,27.5085,27.5359,20500.0
2011-11-01 10:45:00,30.19,30.2,30.02,30.05,9900.0,27.5268,27.5359,27.3718,27.3991,9900.0
2011-11-01 10:50:00,30.05,30.17,30.03,30.05,11300.0,27.3991,27.5085,27.3809,27.3991,11300.0
2011-11-01 10:55:00,30.05,30.17,29.92,30.07,53600.0,27.3991,27.5085,27.2806,27.4173,53600.0
2011-11-01 11:00:00,30.05,30.12,29.89,29.89,10200.0,27.3991,27.4629,27.2532,27.2532,10200.0
2011-11-01 11:05:00,29.89,30.05,29.87,30.04,18900.0,27.2532,27.3991,27.235,27.39,18900.0
2011-11-01 11:10:00,30.04,30.14,30.02,30.09,8900.0,27.39,27.4812,27.3718,27.4356,8900.0
2011-11-01 11:15:00,30.09,30.23,30.08,30.21,14400.0,27.4356,27.5632,27.4265,27.545,14400.0
2011-11-01 11:20:00,30.23,30.23,30.12,30.13,20800.0,27.5632,27.5632,27.4629,27.4721,20800.0
2011-11-01 11:25:00,30.15,30.21,29.95,30.03,11200.0,27.4903,27.545,27.3079,27.3809,11200.0
2011-11-01 11:30:00,30.03,30.04,29.76,29.76,16400.0,27.3809,27.39,27.1347,27.1347,16400.0
2011-11-01 11:35:00,29.75,29.76,29.45,29.49,33200.0,27.1256,27.1347,26.852,26.8885,33200.0
2011-11-01 11:40:00,29.5,29.62,29.46,29.54,37700.0,26.8976,27.007,26.8612,26.9341,37700.0
2011-11-01 11:45:00,29.54,29.68,29.5,29.57,22700.0,26.9341,27.0617,26.8976,26.9615,22700.0
2011-11-01 11:50:00,29.6,29.6,29.47,29.58,44000.0,26.9888,26.9888,26.8703,26.9706,44000.0
2011-11-01 11:55:00,29.58,29.64,29.54,29.56,11200.0,26.9706,27.0253,26.9341,26.9523,11200.0
2011-11-01 12:00:00,29.56,29.56,29.46,29.51,10900.0,26.9523,26.9523,26.8612,26.9067,10900.0
2011-11-01 12:05:00,29.48,29.71,29.45,29.62,17300.0,26.8794,27.0891,26.852,27.007,17300.0
2011-11-01 12:10:00,29.61,29.76,29.58,29.67,9800.0,26.9979,27.1347,26.9706,27.0526,9800.0
2011-11-01 12:15:00,29.64,29.69,29.57,29.62,14100.0,27.0253,27.0709,26.9615,27.007,14100.0
2011-11-01 12:20:00,29.59,29.67,29.49,29.66,10300.0,26.9797,27.0526,26.8885,27.0435,10300.0
2011-11-01 12:25:00,29.65,29.69,29.61,29.64,4100.0,27.0344,27.0709,26.9979,27.0253,4100.0
2011-11-01 12:30:00,29.63,29.79,29.55,29.79,10400.0,27.0162,27.162,26.9432,27.162,10400.0
2011-11-01 12:35:00,29.78,29.84,29.72,29.82,7500.0,27.1529,27.2076,27.0982,27.1894,7500.0
2011-11-01 12:40:00,29.84,29.84,29.64,29.69,8300.0,27.2076,27.2076,27.0253,27.0709,8300.0
2011-11-01 12:45:00,29.69,29.73,29.54,29.58,7400.0,27.0709,27.1073,26.9341,26.9706,7400.0
2011-11-01 12:50:00,29.57,29.61,29.43,29.45,11700.0,26.9615,26.9979,26.8338,26.852,11700.0
2011-11-01 12:55:00,29.45,29.51,29.43,29.43,5400.0,26.852,26.9067,26.8338,26.8338,5400.0
2011-11-01 13:00:00,29.4,29.46,29.35,29.44,8500.0,26.8064,26.8612,26.7609,26.8429,8500.0
2011-11-01 13:05:00,29.43,29.57,29.43,29.48,9400.0,26.8338,26.9615,26.8338,26.8794,9400.0
2011-11-01 13:10:00,29.46,29.53,29.45,29.45,6500.0,26.8612,26.925,26.852,26.852,6500.0
2011-11-01 13:15:00,29.43,29.57,29.43,29.46,11900.0,26.8338,26.9615,26.8338,26.8612,11900.0
2011-11-01 13:20:00,29.45,29.45,29.35,29.35,16000.0,26.852,26.852,26.7609,26.7609,16000.0
2011-11-01 13:25:00,29.36,29.85,29.35,29.8,27100.0,26.77,27.2168,26.7609,27.1712,27100.0
2011-11-01 13:30:00,29.8,29.99,29.7,29.93,29800.0,27.1712,27.3444,27.08,27.2897,29800.0
2011-11-01 13:35:00,29.92,30.02,29.89,29.91,21100.0,27.2806,27.3718,27.2532,27.2715,21100.0
2011-11-01 13:40:00,29.92,30.09,29.88,30.08,9200.0,27.2806,27.4356,27.2441,27.4265,9200.0
2011-11-01 13:45:00,30.07,30.26,30.06,30.18,15700.0,27.4173,27.5906,27.4082,27.5176,15700.0
2011-11-01 13:50:00,30.19,30.32,30.18,30.27,37400.0,27.5268,27.6453,27.5176,27.5997,37400.0
2011-11-01 13:55:00,30.28,30.47,30.24,30.45,107700.0,27.6088,27.7821,27.5723,27.7638,107700.0
2011-11-01 14:00:00,30.45,30.77,30.44,30.76,87400.0,27.7638,28.0556,27.7547,28.0465,87400.0
2011-11-01 14:05:00,30.75,30.83,30.71,30.8,24000.0,28.0374,28.1103,28.0009,28.0829,24000.0
2011-11-01 14:10:00,30.79,30.85,30.69,30.75,22100.0,28.0738,28.1285,27.9827,28.0374,22100.0
2011-11-01 14:15:00,30.74,30.77,30.54,30.59,18300.0,28.0282,28.0556,27.8459,27.8915,18300.0
2011-11-01 14:20:00,30.6,30.93,30.59,30.93,18800.0,27.9006,28.2015,27.8915,28.2015,18800.0
2011-11-01 14:25:00,30.93,30.97,30.83,30.92,18600.0,28.2015,28.238,28.1103,28.1924,18600.0
2011-11-01 14:30:00,30.93,30.98,30.86,30.92,27200.0,28.2015,28.2471,28.1377,28.1924,27200.0
2011-11-01 14:35:00,30.9,30.91,30.66,30.66,14000.0,28.1741,28.1832,27.9553,27.9553,14000.0
2011-11-01 14:40:00,30.66,30.79,30.61,30.78,10300.0,27.9553,28.0738,27.9097,28.0647,10300.0
2011-11-01 14:45:00,30.75,30.86,30.7,30.7,13500.0,28.0374,28.1377,27.9918,27.9918,13500.0
2011-11-01 14:50:00,30.7,30.75,30.58,30.69,42900.0,27.9918,28.0374,27.8824,27.9827,42900.0
2011-11-01 14:55:00,30.69,30.72,30.67,30.68,21300.0,27.9827,28.01,27.9644,27.9735,21300.0
2011-11-01 15:00:00,30.68,30.74,30.5,30.5,40600.0,27.9735,28.0282,27.8094,27.8094,40600.0
2011-11-01 15:05:00,30.5,30.54,30.39,30.42,12400.0,27.8094,27.8459,27.7091,27.7365,12400.0
2011-11-01 15:10:00,30.4,30.49,30.35,30.47,10900.0,27.7182,27.8003,27.6726,27.7821,10900.0
2011-11-01 15:15:00,30.47,30.48,30.27,30.42,28700.0,27.7821,27.7912,27.5997,27.7365,28700.0
2011-11-01 15:20:00,30.43,30.46,30.19,30.21,16900.0,27.7456,27.7729,27.5268,27.545,16900.0
2011-11-01 15:25:00,30.2,30.35,30.2,30.32,25300.0,27.5359,27.6726,27.5359,27.6453,25300.0
2011-11-01 15:30:00,30.3,30.53,30.28,30.53,78400.0,27.6271,27.8368,27.6088,27.8368,78400.0
2011-11-01 15:35:00,30.53,30.65,30.48,30.65,20700.0,27.8368,27.9462,27.7912,27.9462,20700.0
2011-11-01 15:40:00,30.64,30.67,30.51,30.65,124300.0,27.9371,27.9644,27.8185,27.9462,124300.0
2011-11-01 15:45:00,30.65,30.69,30.46,30.51,102700.0,27.9462,27.9827,27.7729,27.8185,102700.0
2011-11-01 15:50:00,30.49,30.5,30.2,30.31,47400.0,27.8003,27.8094,27.5359,27.6362,47400.0
2011-11-01 15:55:00,30.31,30.38,30.21,30.22,144700.0,27.6362,27.7,27.545,27.5541,144700.0
2011-11-02 09:30:00,30.97,31.36,30.94,31.26,12400.0,28.238,28.5935,28.2106,28.5024,12400.0
2011-11-02 09:35:00,31.27,31.67,31.21,31.62,20400.0,28.5115,28.8762,28.4568,28.8306,20400.0
2011-11-02 09:40:00,31.64,31.95,31.56,31.7,27600.0,28.8488,29.1315,28.7759,28.9036,27600.0
2011-11-02 09:45:00,31.65,31.65,31.21,31.5,20500.0,28.858,28.858,28.4568,28.7212,20500.0
2011-11-02 09:50:00,31.46,31.46,31.21,31.22,15300.0,28.6847,28.6847,28.4568,28.4659,15300.0
2011-11-02 09:55:00,31.22,31.31,31.13,31.24,14400.0,28.4659,28.548,28.3838,28.4841,14400.0
2011-11-02 10:00:00,31.25,31.36,31.2,31.24,21200.0,28.4933,28.5935,28.4477,28.4841,21200.0
2011-11-02 10:05:00,31.24,31.3,31.04,31.29,16000.0,28.4841,28.5388,28.3018,28.5297,16000.0
2011-11-02 10:10:00,31.29,31.45,31.2,31.44,12500.0,28.5297,28.6756,28.4477,28.6665,12500.0
2011-11-02 10:15:00,31.45,31.48,31.32,31.45,16500.0,28.6756,28.703,28.5571,28.6756,16500.0
2011-11-02 10:20:00,31.43,31.46,31.34,31.4,12200.0,28.6574,28.6847,28.5753,28.63,12200.0
2011-11-02 10:25:00,31.4,31.46,31.4,31.41,10200.0,28.63,28.6847,28.63,28.6391,10200.0
2011-11-02 10:30:00,31.42,31.43,31.23,31.27,15800.0,28.6483,28.6574,28.475,28.5115,15800.0
2011-11-02 10:35:00,31.26,31.52,31.24,31.5,13900.0,28.5024,28.7394,28.4841,28.7212,13900.0
2011-11-02 10:40:00,31.49,31.64,31.49,31.62,10800.0,28.7121,28.8488,28.7121,28.8306,10800.0
2011-11-02 10:45:00,31.64,31.78,31.61,31.74,21200.0,28.8488,28.9765,28.8215,28.94,21200.0
2011-11-02 10:50:00,31.74,31.82,31.68,31.8,29100.0,28.94,29.013,28.8853,28.9947,29100.0
2011-11-02 10:55:00,31.79,31.79,31.73,31.73,11600.0,28.9856,28.9856,28.9309,28.9309,11600.0
2011-11-02 11:00:00,31.74,31.8,31.72,31.73,12400.0,28.94,28.9947,28.9218,28.9309,12400.0
2011-11-02 11:05:00,31.74,31.81,31.69,31.69,13200.0,28.94,29.0038,28.8944,28.8944,13200.0
2011-11-02 11:10:00,31.67,31.68,31.54,31.54,8400.0,28.8762,28.8853,28.7577,28.7577,8400.0
2011-11-02 11:15:00,31.54,31.64,31.53,31.64,12700.0,28.7577,28.8488,28.7485,28.8488,12700.0
2011-11-02 11:20:00,31.65,31.75,31.58,31.75,5500.0,28.858,28.9491,28.7941,28.9491,5500.0
2011-11-02 11:25:00,31.75,31.76,31.54,31.57,7800.0,28.9491,28.9583,28.7577,28.785,7800.0
2011-11-02 11:30:00,31.61,31.61,31.51,31.55,4800.0,28.8215,28.8215,28.7303,28.7668,4800.0
2011-11-02 11:35:00,31.55,31.55,31.42,31.44,7100.0,28.7668,28.7668,28.6483,28.6665,7100.0
2011-11-02 11:40:00,31.45,31.54,31.44,31.51,5300.0,28.6756,28.7577,28.6665,28.7303,5300.0
2011-11-02 11:45:00,31.48,31.49,31.39,31.39,6500.0,28.703,28.7121,28.6209,28.6209,6500.0
2011-11-02 11:50:00,31.39,31.42,31.36,31.4,4300.0,28.6209,28.6483,28.5935,28.63,4300.0
2011-11-02 11:55:00,31.39,31.44,31.36,31.39,4600.0,28.6209,28.6665,28.5935,28.6209,4600.0
2011-11-02 12:00:00,31.39,31.42,31.35,31.4,3400.0,28.6209,28.6483,28.5844,28.63,3400.0
2011-11-02 12:05:00,31.41,31.46,31.4,31.46,10900.0,28.6391,28.6847,28.63,28.6847,10900.0
2011-11-02 12:10:00,31.47,31.57,31.46,31.54,7900.0,28.6938,28.785,28.6847,28.7577,7900.0
2011-11-02 12:15:00,31.54,31.54,31.39,31.41,6700.0,28.7577,28.7577,28.6209,28.6391,6700.0
2011-11-02 12:20:00,31.41,31.43,31.18,31.18,25600.0,28.6391,28.6574,28.4294,28.4294,25600.0
2011-11-02 12:25:00,31.19,31.25,31.18,31.23,5600.0,28.4385,28.4933,28.4294,28.475,5600.0
2011-11-02 12:30:00,31.25,31.26,31.14,31.14,8900.0,28.4933,28.5024,28.393,28.393,8900.0
2011-11-02 12:35:00,31.16,31.27,31.12,31.24,14600.0,28.4112,28.5115,28.3747,28.4841,14600.0
2011-11-02 12:40:00,31.25,31.3,31.07,31.15,15500.0,28.4933,28.5388,28.3291,28.4021,15500.0
2011-11-02 12:45:00,31.12,31.15,31.03,31.03,8900.0,28.3747,28.4021,28.2927,28.2927,8900.0
2011-11-02 12:50:00,31.01,31.15,30.98,30.98,10200.0,28.2744,28.4021,28.2471,28.2471,10200.0
2011-11-02 12:55:00,30.98,31.01,30.84,30.84,12900.0,28.2471,28.2744,28.1194,28.1194,12900.0
2011-11-02 13:00:00,30.87,30.87,30.62,30.66,24200.0,28.1468,28.1468,27.9188,27.9553,24200.0
2011-11-02 13:05:00,30.65,30.76,30.6,30.75,10100.0,27.9462,28.0465,27.9006,28.0374,10100.0
2011-11-02 13:10:00,30.75,30.88,30.74,30.88,10400.0,28.0374,28.1559,28.0282,28.1559,10400.0
2011-11-02 13:15:00,30.87,30.87,30.79,30.81,6400.0,28.1468,28.1468,28.0738,28.0921,6400.0
2011-11-02 13:20:00,30.78,30.79,30.61,30.61,8200.0,28.0647,28.0738,27.9097,27.9097,8200.0
2011-11-02 13:25:00,30.62,30.79,30.62,30.77,3000.0,27.9188,28.0738,27.9188,28.0556,3000.0
2011-11-02 13:30:00,30.75,30.89,30.75,30.87,7700.0,28.0374,28.165,28.0374,28.1468,7700.0
2011-11-02 13:35:00,30.89,30.89,30.82,30.85,6200.0,28.165,28.165,28.1012,28.1285,6200.0
2011-11-02 13:40:00,30.84,30.87,30.75,30.85,7100.0,28.1194,28.1468,28.0374,28.1285,7100.0
2011-11-02 13:45:00,30.84,30.93,30.84,30.9,4400.0,28.1194,28.2015,28.1194,28.1741,4400.0
2011-11-02 13:50:00,30.91,30.92,30.71,30.71,8200.0,28.1832,28.1924,28.0009,28.0009,8200.0
2011-11-02 13:55:00,30.71,30.71,30.53,30.53,13100.0,28.0009,28.0009,27.8368,27.8368,13100.0
2011-11-02 14:00:00,30.56,30.65,30.48,30.65,10900.0,27.8641,27.9462,27.7912,27.9462,10900.0
2011-11-02 14:05:00,30.65,30.76,30.62,30.67,11300.0,27.9462,28.0465,27.9188,27.9644,11300.0
2011-11-02 14:10:00,30.64,30.67,30.57,30.62,9500.0,27.9371,27.9644,27.8732,27.9188,9500.0
2011-11-02 14:15:00,30.61,30.76,30.58,30.65,6400.0,27.9097,28.0465,27.8824,27.9462,6400.0
2011-11-02 14:20:00,30.67,30.8,30.58,30.59,10400.0,27.9644,28.0829,27.8824,27.8915,10400.0
2011-11-02 14:25:00,30.6,30.69,30.57,30.63,8300.0,27.9006,27.9827,27.8732,27.9279,8300.0
2011-11-02 14:30:00,30.63,30.78,30.58,30.76,12500.0,27.9279,28.0647,27.8824,28.0465,12500.0
2011-11-02 14:35:00,30.83,30.93,30.75,30.75,8600.0,28.1103,28.2015,28.0374,28.0374,8600.0
2011-11-02 14:40:00,30.75,30.75,30.66,30.7,7400.0,28.0374,28.0374,27.9553,27.9918,7400.0
2011-11-02 14:45:00,30.71,30.87,30.71,30.82,7300.0,28.0009,28.1468,28.0009,28.1012,7300.0
2011-11-02 14:50:00,30.8,30.94,30.8,30.88,12300.0,28.0829,28.2106,28.0829,28.1559,12300.0
2011-11-02 14:55:00,30.86,30.99,30.78,30.87,11300.0,28.1377,28.2562,28.0647,28.1468,11300.0
2011-11-02 15:00:00,30.89,30.96,30.84,30.89,10400.0,28.165,28.2288,28.1194,28.165,10400.0
2011-11-02 15:05:00,30.9,31.0,30.9,30.95,24900.0,28.1741,28.2653,28.1741,28.2197,24900.0
2011-11-02 15:10:00,30.96,31.0,30.93,30.99,37700.0,28.2288,28.2653,28.2015,28.2562,37700.0
2011-11-02 15:15:00,30.97,31.01,30.95,31.01,25000.0,28.238,28.2744,28.2197,28.2744,25000.0
2011-11-02 15:20:00,30.99,31.14,30.97,31.03,81600.0,28.2562,28.393,28.238,28.2927,81600.0
2011-11-02 15:25:00,31.03,31.04,30.82,30.86,23700.0,28.2927,28.3018,28.1012,28.1377,23700.0
2011-11-02 15:30:00,30.86,31.06,30.79,30.88,30800.0,28.1377,28.32,28.0738,28.1559,30800.0
2011-11-02 15:35:00,30.89,31.02,30.87,30.99,25800.0,28.165,28.2835,28.1468,28.2562,25800.0
2011-11-02 15:40:00,30.98,31.0,30.78,30.83,47900.0,28.2471,28.2653,28.0647,28.1103,47900.0
2011-11-02 15:45:00,30.81,30.88,30.75,30.78,61400.0,28.0921,28.1559,28.0374,28.0647,61400.0
2011-11-02 15:50:00,30.78,30.86,30.69,30.77,71900.0,28.0647,28.1377,27.9827,28.0556,71900.0
2011-11-02 15:55:00,30.78,31.11,30.74,30.9,151500.0,28.0647,28.3656,28.0282,28.1741,151500.0
2011-11-03 09:30:00,29.71,31.07,29.05,29.96,80400.0,27.0891,28.3291,26.4873,27.317,80400.0
2011-11-03 09:35:00,29.92,30.02,29.12,29.4,99500.0,27.2806,27.3718,26.5512,26.8064,99500.0
2011-11-03 09:40:00,29.4,29.95,29.33,29.87,86900.0,26.8064,27.3079,26.7426,27.235,86900.0
2011-11-03 09:45:00,29.85,29.86,29.47,29.48,32500.0,27.2168,27.2259,26.8703,26.8794,32500.0
2011-11-03 09:50:00,29.48,29.61,29.3,29.48,59400.0,26.8794,26.9979,26.7153,26.8794,59400.0
2011-11-03 09:55:00,29.42,29.99,29.3,29.95,24200.0,26.8247,27.3444,26.7153,27.3079,24200.0
2011-11-03 10:00:00,29.96,30.1,29.34,29.48,50200.0,27.317,27.4447,26.7517,26.8794,50200.0
2011-11-03 10:05:00,29.48,29.81,29.41,29.61,46700.0,26.8794,27.1803,26.8156,26.9979,46700.0
2011-11-03 10:10:00,29.67,29.75,29.57,29.75,20900.0,27.0526,27.1256,26.9615,27.1256,20900.0
2011-11-03 10:15:00,29.75,29.82,29.65,29.75,19300.0,27.1256,27.1894,27.0344,27.1256,19300.0
2011-11-03 10:20:00,29.75,29.85,29.7,29.75,41600.0,27.1256,27.2168,27.08,27.1256,41600.0
2011-11-03 10:25:00,29.76,29.85,29.69,29.74,16400.0,27.1347,27.2168,27.0709,27.1165,16400.0
2011-11-03 10:30:00,29.68,29.75,29.65,29.68,17400.0,27.0617,27.1256,27.0344,27.0617,17400.0
2011-11-03 10:35:00,29.68,29.69,29.56,29.57,12700.0,27.0617,27.0709,26.9523,26.9615,12700.0
2011-11-03 10:40:00,29.58,30.09,29.58,30.02,39100.0,26.9706,27.4356,26.9706,27.3718,39100.0
2011-11-03 10:45:00,30.04,30.42,30.04,30.35,46800.0,27.39,27.7365,27.39,27.6726,46800.0
2011-11-03 10:50:00,30.34,30.35,30.02,30.14,13800.0,27.6635,27.6726,27.3718,27.4812,13800.0
2011-11-03 10:55:00,30.14,30.24,30.13,30.13,10400.0,27.4812,27.5723,27.4721,27.4721,10400.0
2011-11-03 11:00:00,30.16,30.34,30.16,30.33,24600.0,27.4994,27.6635,27.4994,27.6544,24600.0
2011-11-03 11:05:00,30.32,30.49,30.29,30.32,19700.0,27.6453,27.8003,27.6179,27.6453,19700.0
2011-11-03 11:10:00,30.31,30.41,30.26,30.4,16700.0,27.6362,27.7274,27.5906,27.7182,16700.0
2011-11-03 11:15:00,30.41,30.44,30.34,30.37,13100.0,27.7274,27.7547,27.6635,27.6909,13100.0
2011-11-03 11:20:00,30.41,30.61,30.41,30.46,30600.0,27.7274,27.9097,27.7274,27.7729,30600.0
2011-11-03 11:25:00,30.46,30.67,30.44,30.64,19800.0,27.7729,27.9644,27.7547,27.9371,19800.0
2011-11-03 11:30:00,30.64,30.66,30.5,30.56,11000.0,27.9371,27.9553,27.8094,27.8641,11000.0
2011-11-03 11:35:00,30.57,30.69,30.5,30.55,14100.0,27.8732,27.9827,27.8094,27.855,14100.0
2011-11-03 11:40:00,30.55,30.61,30.47,30.5,8300.0,27.855,27.9097,27.7821,27.8094,8300.0
2011-11-03 11:45:00,30.49,30.52,30.38,30.44,10200.0,27.8003,27.8276,27.7,27.7547,10200.0
2011-11-03 11:50:00,30.44,30.5,30.41,30.47,14000.0,27.7547,27.8094,27.7274,27.7821,14000.0
2011-11-03 11:55:00,30.47,30.48,30.27,30.28,8300.0,27.7821,27.7912,27.5997,27.6088,8300.0
2011-11-03 12:00:00,30.25,30.25,30.16,30.17,13900.0,27.5815,27.5815,27.4994,27.5085,13900.0
2011-11-03 12:05:00,30.17,30.3,30.11,30.28,9500.0,27.5085,27.6271,27.4538,27.6088,9500.0
2011-11-03 12:10:00,30.31,30.35,30.22,30.25,7300.0,27.6362,27.6726,27.5541,27.5815,7300.0
2011-11-03 12:15:00,30.25,30.3,30.22,30.3,5300.0,27.5815,27.6271,27.5541,27.6271,5300.0
2011-11-03 12:20:00,30.3,30.33,30.26,30.31,6400.0,27.6271,27.6544,27.5906,27.6362,6400.0
2011-11-03 12:25:00,30.3,30.4,30.28,30.36,13200.0,27.6271,27.7182,27.6088,27.6818,13200.0
2011-11-03 12:30:00,30.36,30.36,30.28,30.29,6400.0,27.6818,27.6818,27.6088,27.6179,6400.0
2011-11-03 12:35:00,30.3,30.3,30.19,30.22,8200.0,27.6271,27.6271,27.5268,27.5541,8200.0
2011-11-03 12:40:00,30.23,30.37,30.23,30.37,5500.0,27.5632,27.6909,27.5632,27.6909,5500.0
2011-11-03 12:45:00,30.37,30.49,30.37,30.49,7300.0,27.6909,27.8003,27.6909,27.8003,7300.0
2011-11-03 12:50:00,30.49,30.5,30.4,30.5,12600.0,27.8003,27.8094,27.7182,27.8094,12600.0
2011-11-03 12:55:00,30.48,30.51,30.39,30.41,20500.0,27.7912,27.8185,27.7091,27.7274,20500.0
2011-11-03 13:00:00,30.42,30.49,30.34,30.34,22100.0,27.7365,27.8003,27.6635,27.6635,22100.0
2011-11-03 13:05:00,30.36,30.44,30.33,30.44,21100.0,27.6818,27.7547,27.6544,27.7547,21100.0
2011-11-03 13:10:00,30.42,30.46,30.37,30.38,14700.0,27.7365,27.7729,27.6909,27.7,14700.0
2011-11-03 13:15:00,30.4,30.45,30.36,30.44,18100.0,27.7182,27.7638,27.6818,27.7547,18100.0
2011-11-03 13:20:00,30.44,30.44,30.38,30.43,7600.0,27.7547,27.7547,27.7,27.7456,7600.0
2011-11-03 13:25:00,30.43,30.46,30.39,30.46,11600.0,27.7456,27.7729,27.7091,27.7729,11600.0
2011-11-03 13:30:00,30.43,30.59,30.43,30.59,7200.0,27.7456,27.8915,27.7456,27.8915,7200.0
2011-11-03 13:35:00,30.59,30.7,30.58,30.7,5500.0,27.8915,27.9918,27.8824,27.9918,5500.0
2011-11-03 13:40:00,30.74,30.81,30.72,30.81,15000.0,28.0282,28.0921,28.01,28.0921,15000.0
2011-11-03 13:45:00,30.82,31.0,30.82,30.97,12100.0,28.1012,28.2653,28.1012,28.238,12100.0
2011-11-03 13:50:00,30.97,31.05,30.94,30.94,9800.0,28.238,28.3109,28.2106,28.2106,9800.0
2011-11-03 13:55:00,30.92,31.01,30.89,30.95,19600.0,28.1924,28.2744,28.165,28.2197,19600.0
2011-11-03 14:00:00,30.95,30.98,30.9,30.98,27300.0,28.2197,28.2471,28.1741,28.2471,27300.0
2011-11-03 14:05:00,30.98,31.03,30.91,31.03,13200.0,28.2471,28.2927,28.1832,28.2927,13200.0
2011-11-03 14:10:00,31.02,31.03,30.89,30.97,9400.0,28.2835,28.2927,28.165,28.238,9400.0
2011-11-03 14:15:00,30.98,31.16,30.98,31.01,24800.0,28.2471,28.4112,28.2471,28.2744,24800.0
2011-11-03 14:20:00,31.01,31.07,30.99,31.02,11500.0,28.2744,28.3291,28.2562,28.2835,11500.0
2011-11-03 14:25:00,31.04,31.04,30.97,31.0,10100.0,28.3018,28.3018,28.238,28.2653,10100.0
2011-11-03 14:30:00,31.0,31.1,31.0,31.03,12800.0,28.2653,28.3565,28.2653,28.2927,12800.0
2011-11-03 14:35:00,31.03,31.05,30.91,31.03,10600.0,28.2927,28.3109,28.1832,28.2927,10600.0
2011-11-03 14:40:00,31.03,31.03,30.91,30.91,7000.0,28.2927,28.2927,28.1832,28.1832,7000.0
2011-11-03 14:45:00,30.92,30.98,30.89,30.89,15200.0,28.1924,28.2471,28.165,28.165,15200.0
2011-11-03 14:50:00,30.89,30.91,30.72,30.73,35300.0,28.165,28.1832,28.01,28.0191,35300.0
2011-11-03 14:55:00,30.73,30.82,30.71,30.81,14000.0,28.0191,28.1012,28.0009,28.0921,14000.0
2011-11-03 15:00:00,30.82,30.88,30.8,30.88,14000.0,28.1012,28.1559,28.0829,28.1559,14000.0
2011-11-03 15:05:00,30.88,30.9,30.84,30.89,8800.0,28.1559,28.1741,28.1194,28.165,8800.0
2011-11-03 15:10:00,30.89,31.03,30.89,30.95,21800.0,28.165,28.2927,28.165,28.2197,21800.0
2011-11-03 15:15:00,30.95,31.04,30.94,31.04,9000.0,28.2197,28.3018,28.2106,28.3018,9000.0
2011-11-03 15:20:00,31.03,31.12,31.0,31.06,19000.0,28.2927,28.3747,28.2653,28.32,19000.0
2011-11-03 15:25:00,31.06,31.19,31.06,31.1,18100.0,28.32,28.4385,28.32,28.3565,18100.0
2011-11-03 15:30:00,31.11,31.25,31.1,31.17,25500.0,28.3656,28.4933,28.3565,28.4203,25500.0
2011-11-03 15:35:00,31.17,31.22,31.0,31.08,29400.0,28.4203,28.4659,28.2653,28.3382,29400.0
2011-11-03 15:40:00,31.08,31.22,31.03,31.19,30800.0,28.3382,28.4659,28.2927,28.4385,30800.0
2011-11-03 15:45:00,31.19,31.24,31.12,31.21,58500.0,28.4385,28.4841,28.3747,28.4568,58500.0
2011-11-03 15:50:00,31.2,31.3,31.1,31.16,71300.0,28.4477,28.5388,28.3565,28.4112,71300.0
2011-11-03 15:55:00,31.17,31.23,31.15,31.15,120600.0,28.4203,28.475,28.4021,28.4021,120600.0
2011-11-04 09:30:00,30.76,30.83,30.63,30.74,17600.0,28.0465,28.1103,27.9279,28.0282,17600.0
2011-11-04 09:35:00,30.74,30.91,30.74,30.91,3400.0,28.0282,28.1832,28.0282,28.1832,3400.0
2011-11-04 09:40:00,30.87,30.9,30.76,30.84,9300.0,28.1468,28.1741,28.0465,28.1194,9300.0
2011-11-04 09:45:00,30.89,31.12,30.82,31.11,22400.0,28.165,28.3747,28.1012,28.3656,22400.0
2011-11-04 09:50:00,31.15,31.17,30.94,30.95,12400.0,28.4021,28.4203,28.2106,28.2197,12400.0
2011-11-04 09:55:00,30.89,30.89,30.47,30.47,19500.0,28.165,28.165,27.7821,27.7821,19500.0
2011-11-04 10:00:00,30.45,30.52,30.37,30.41,42600.0,27.7638,27.8276,27.6909,27.7274,42600.0
2011-11-04 10:05:00,30.4,30.4,30.3,30.39,28300.0,27.7182,27.7182,27.6271,27.7091,28300.0
2011-11-04 10:10:00,30.4,30.46,30.31,30.34,7400.0,27.7182,27.7729,27.6362,27.6635,7400.0
2011-11-04 10:15:00,30.36,30.44,30.19,30.22,46300.0,27.6818,27.7547,27.5268,27.5541,46300.0
2011-11-04 10:20:00,30.21,30.23,30.01,30.11,19900.0,27.545,27.5632,27.3626,27.4538,19900.0
2011-11-04 10:25:00,30.11,30.2,30.07,30.12,9500.0,27.4538,27.5359,27.4173,27.4629,9500.0
2011-11-04 10:30:00,30.11,30.11,29.97,30.01,17500.0,27.4538,27.4538,27.3262,27.3626,17500.0
2011-11-04 10:35:00,30.02,30.04,29.98,30.02,15000.0,27.3718,27.39,27.3353,27.3718,15000.0
2011-11-04 10:40:00,30.04,30.19,30.02,30.19,11300.0,27.39,27.5268,27.3718,27.5268,11300.0
2011-11-04 10:45:00,30.2,30.22,30.16,30.18,14600.0,27.5359,27.5541,27.4994,27.5176,14600.0
2011-11-04 10:50:00,30.19,30.24,30.17,30.24,13100.0,27.5268,27.5723,27.5085,27.5723,13100.0
2011-11-04 10:55:00,30.23,30.25,30.17,30.22,18900.0,27.5632,27.5815,27.5085,27.5541,18900.0
2011-11-04 11:00:00,30.23,30.31,30.2,30.22,53600.0,27.5632,27.6362,27.5359,27.5541,53600.0
2011-11-04 11:05:00,30.23,30.31,30.18,30.28,18900.0,27.5632,27.6362,27.5176,27.6088,18900.0
2011-11-04 11:10:00,30.28,30.38,30.28,30.34,16500.0,27.6088,27.7,27.6088,27.6635,16500.0
2011-11-04 11:15:00,30.36,30.37,30.21,30.25,14600.0,27.6818,27.6909,27.545,27.5815,14600.0
2011-11-04 11:20:00,30.22,30.33,30.19,30.25,13300.0,27.5541,27.6544,27.5268,27.5815,13300.0
2011-11-04 11:25:00,30.24,30.36,30.17,30.36,13200.0,27.5723,27.6818,27.5085,27.6818,13200.0
2011-11-04 11:30:00,30.36,30.45,30.36,30.44,11600.0,27.6818,27.7638,27.6818,27.7547,11600.0
2011-11-04 11:35:00,30.43,30.48,30.35,30.45,10700.0,27.7456,27.7912,27.6726,27.7638,10700.0
2011-11-04 11:40:00,30.45,30.52,30.42,30.47,12300.0,27.7638,27.8276,27.7365,27.7821,12300.0
2011-11-04 11:45:00,30.49,30.57,30.47,30.5,8500.0,27.8003,27.8732,27.7821,27.8094,8500.0
2011-11-04 11:50:00,30.51,30.55,30.48,30.51,7500.0,27.8185,27.855,27.7912,27.8185,7500.0
2011-11-04 11:55:00,30.5,30.56,30.5,30.53,3400.0,27.8094,27.8641,27.8094,27.8368,3400.0
2011-11-04 12:00:00,30.56,30.67,30.55,30.66,7100.0,27.8641,27.9644,27.855,27.9553,7100.0
2011-11-04 12:05:00,30.66,30.71,30.65,30.67,9400.0,27.9553,28.0009,27.9462,27.9644,9400.0
2011-11-04 12:10:00,30.68,30.74,30.65,30.73,6500.0,27.9735,28.0282,27.9462,28.0191,6500.0
2011-11-04 12:15:00,30.74,30.76,30.68,30.76,5400.0,28.0282,28.0465,27.9735,28.0465,5400.0
2011-11-04 12:20:00,30.77,30.81,30.73,30.74,5900.0,28.0556,28.0921,28.0191,28.0282,5900.0
2011-11-04 12:25:00,30.75,30.81,30.72,30.72,8400.0,28.0374,28.0921,28.01,28.01,8400.0
2011-11-04 12:30:00,30.72,30.73,30.67,30.69,5000.0,28.01,28.0191,27.9644,27.9827,5000.0
2011-11-04 12:35:00,30.67,30.72,30.65,30.71,4400.0,27.9644,28.01,27.9462,28.0009,4400.0
2011-11-04 12:40:00,30.71,30.73,30.62,30.65,5100.0,28.0009,28.0191,27.9188,27.9462,5100.0
2011-11-04 12:45:00,30.63,30.69,30.63,30.65,2500.0,27.9279,27.9827,27.9279,27.9462,2500.0
2011-11-04 12:50:00,30.65,30.7,30.65,30.69,4000.0,27.9462,27.9918,27.9462,27.9827,4000.0
2011-11-04 12:55:00,30.68,30.74,30.68,30.72,3000.0,27.9735,28.0282,27.9735,28.01,3000.0
2011-11-04 13:00:00,30.72,30.72,30.64,30.64,5000.0,28.01,28.01,27.9371,27.9371,5000.0
2011-11-04 13:05:00,30.64,30.72,30.63,30.71,3300.0,27.9371,28.01,27.9279,28.0009,3300.0
2011-11-04 13:10:00,30.72,30.85,30.72,30.85,3200.0,28.01,28.1285,28.01,28.1285,3200.0
2011-11-04 13:15:00,30.86,30.87,30.84,30.84,4100.0,28.1377,28.1468,28.1194,28.1194,4100.0
2011-11-04 13:20:00,30.85,30.9,30.81,30.86,6600.0,28.1285,28.1741,28.0921,28.1377,6600.0
2011-11-04 13:25:00,30.86,30.87,30.83,30.87,2700.0,28.1377,28.1468,28.1103,28.1468,2700.0
2011-11-04 13:30:00,30.87,30.87,30.81,30.83,6300.0,28.1468,28.1468,28.0921,28.1103,6300.0
2011-11-04 13:35:00,30.83,30.83,30.77,30.78,12700.0,28.1103,28.1103,28.0556,28.0647,12700.0
2011-11-04 13:40:00,30.79,30.9,30.78,30.9,13700.0,28.0738,28.1741,28.0647,28.1741,13700.0
2011-11-04 13:45:00,30.89,30.99,30.88,30.91,25000.0,28.165,28.2562,28.1559,28.1832,25000.0
2011-11-04 13:50:00,30.93,30.95,30.83,30.85,9300.0,28.2015,28.2197,28.1103,28.1285,9300.0
2011-11-04 13:55:00,30.84,30.85,30.78,30.82,5800.0,28.1194,28.1285,28.0647,28.1012,5800.0
2011-11-04 14:00:00,30.82,30.83,30.77,30.79,5700.0,28.1012,28.1103,28.0556,28.0738,5700.0
2011-11-04 14:05:00,30.8,30.81,30.74,30.8,6000.0,28.0829,28.0921,28.0282,28.0829,6000.0
2011-11-04 14:10:00,30.78,30.8,30.76,30.8,4500.0,28.0647,28.0829,28.0465,28.0829,4500.0
2011-11-04 14:15:00,30.8,30.8,30.72,30.79,7800.0,28.0829,28.0829,28.01,28.0738,7800.0
2011-11-04 14:20:00,30.78,30.8,30.72,30.75,5900.0,28.0647,28.0829,28.01,28.0374,5900.0
2011-11-04 14:25:00,30.76,30.78,30.73,30.73,8200.0,28.0465,28.0647,28.0191,28.0191,8200.0
2011-11-04 14:30:00,30.74,30.81,30.72,30.72,8000.0,28.0282,28.0921,28.01,28.01,8000.0
2011-11-04 14:35:00,30.71,30.72,30.61,30.63,7200.0,28.0009,28.01,27.9097,27.9279,7200.0
2011-11-04 14:40:00,30.62,30.66,30.62,30.66,3600.0,27.9188,27.9553,27.9188,27.9553,3600.0
2011-11-04 14:45:00,30.66,30.76,30.66,30.71,27700.0,27.9553,28.0465,27.9553,28.0009,27700.0
2011-11-04 14:50:00,30.7,30.7,30.61,30.62,3900.0,27.9918,27.9918,27.9097,27.9188,3900.0
2011-11-04 14:55:00,30.63,30.66,30.57,30.64,7300.0,27.9279,27.9553,27.8732,27.9371,7300.0
2011-11-04 15:00:00,30.62,30.65,30.56,30.57,10600.0,27.9188,27.9462,27.8641,27.8732,10600.0
2011-11-04 15:05:00,30.55,30.55,30.42,30.46,20800.0,27.855,27.855,27.7365,27.7729,20800.0
2011-11-04 15:10:00,30.46,30.53,30.44,30.51,6400.0,27.7729,27.8368,27.7547,27.8185,6400.0
2011-11-04 15:15:00,30.52,30.56,30.52,30.55,8200.0,27.8276,27.8641,27.8276,27.855,8200.0
2011-11-04 15:20:00,30.55,30.55,30.47,30.52,10600.0,27.855,27.855,27.7821,27.8276,10600.0
2011-11-04 15:25:00,30.54,30.6,30.54,30.56,7900.0,27.8459,27.9006,27.8459,27.8641,7900.0
2011-11-04 15:30:00,30.55,30.65,30.54,30.61,20200.0,27.855,27.9462,27.8459,27.9097,20200.0
2011-11-04 15:35:00,30.63,30.64,30.49,30.5,41600.0,27.9279,27.9371,27.8003,27.8094,41600.0
2011-11-04 15:40:00,30.51,30.61,30.48,30.6,54400.0,27.8185,27.9097,27.7912,27.9006,54400.0
2011-11-04 15:45:00,30.6,30.67,30.57,30.57,20300.0,27.9006,27.9644,27.8732,27.8732,20300.0
2011-11-04 15:50:00,30.58,30.59,30.45,30.51,33200.0,27.8824,27.8915,27.7638,27.8185,33200.0
2011-11-04 15:55:00,30.51,30.59,30.45,30.57,65100.0,27.8185,27.8915,27.7638,27.8732,65100.0
2011-11-07 09:30:00,30.59,30.77,30.53,30.74,9200.0,27.8915,28.0556,27.8368,28.0282,9200.0
2011-11-07 09:35:00,30.75,30.82,30.68,30.82,14200.0,28.0374,28.1012,27.9735,28.1012,14200.0
2011-11-07 09:40:00,30.83,31.02,30.52,30.52,54100.0,28.1103,28.2835,27.8276,27.8276,54100.0
2011-11-07 09:45:00,30.53,30.7,30.51,30.64,15100.0,27.8368,27.9918,27.8185,27.9371,15100.0
2011-11-07 09:50:00,30.59,30.78,30.59,30.7,10100.0,27.8915,28.0647,27.8915,27.9918,10100.0
2011-11-07 09:55:00,30.71,30.71,30.46,30.46,4600.0,28.0009,28.0009,27.7729,27.7729,4600.0
2011-11-07 10:00:00,30.49,30.63,30.32,30.4,25100.0,27.8003,27.9279,27.6453,27.7182,25100.0
2011-11-07 10:05:00,30.38,30.39,30.21,30.36,17600.0,27.7,27.7091,27.545,27.6818,17600.0
2011-11-07 10:10:00,30.44,30.55,30.37,30.45,12500.0,27.7547,27.855,27.6909,27.7638,12500.0
2011-11-07 10:15:00,30.46,30.49,30.37,30.37,9300.0,27.7729,27.8003,27.6909,27.6909,9300.0
2011-11-07 10:20:00,30.35,30.37,30.25,30.29,7500.0,27.6726,27.6909,27.5815,27.6179,7500.0
2011-11-07 10:25:00,30.3,30.32,30.22,30.28,10200.0,27.6271,27.6453,27.5541,27.6088,10200.0
2011-11-07 10:30:00,30.27,30.27,30.1,30.14,16800.0,27.5997,27.5997,27.4447,27.4812,16800.0
2011-11-07 10:35:00,30.15,30.16,30.01,30.03,15500.0,27.4903,27.4994,27.3626,27.3809,15500.0
2011-11-07 10:40:00,30.03,30.16,30.01,30.1,26000.0,27.3809,27.4994,27.3626,27.4447,26000.0
2011-11-07 10:45:00,30.1,30.1,30.02,30.05,21900.0,27.4447,27.4447,27.3718,27.3991,21900.0
2011-11-07 10:50:00,30.06,30.1,29.99,30.01,29400.0,27.4082,27.4447,27.3444,27.3626,29400.0
2011-11-07 10:55:00,30.02,30.03,29.95,29.96,32600.0,27.3718,27.3809,27.3079,27.317,32600.0
2011-11-07 11:00:00,29.96,30.03,29.89,29.98,37400.0,27.317,27.3809,27.2532,27.3353,37400.0
2011-11-07 11:05:00,29.97,30.03,29.92,29.96,19000.0,27.3262,27.3809,27.2806,27.317,19000.0
2011-11-07 11:10:00,29.95,30.07,29.94,29.97,24200.0,27.3079,27.4173,27.2988,27.3262,24200.0
2011-11-07 11:15:00,29.98,30.03,29.95,29.95,34100.0,27.3353,27.3809,27.3079,27.3079,34100.0
2011-11-07 11:20:00,29.95,30.01,29.93,30.0,24300.0,27.3079,27.3626,27.2897,27.3535,24300.0
2011-11-07 11:25:00,30.0,30.01,29.92,29.96,24900.0,27.3535,27.3626,27.2806,27.317,24900.0
2011-11-07 11:30:00,29.95,30.01,29.92,29.99,8100.0,27.3079,27.3626,27.2806,27.3444,8100.0
2011-11-07 11:35:00,29.97,30.01,29.89,29.95,17100.0,27.3262,27.3626,27.2532,27.3079,17100.0
2011-11-07 11:40:00,29.96,29.96,29.89,29.96,13200.0,27.317,27.317,27.2532,27.317,13200.0
2011-11-07 11:45:00,29.98,29.98,29.89,29.9,10200.0,27.3353,27.3353,27.2532,27.2623,10200.0
2011-11-07 11:50:00,29.9,29.95,29.9,29.92,11300.0,27.2623,27.3079,27.2623,27.2806,11300.0
2011-11-07 11:55:00,29.9,29.93,29.88,29.9,11700.0,27.2623,27.2897,27.2441,27.2623,11700.0
2011-11-07 12:00:00,29.89,29.92,29.86,29.91,20000.0,27.2532,27.2806,27.2259,27.2715,20000.0
2011-11-07 12:05:00,29.91,29.97,29.9,29.96,5400.0,27.2715,27.3262,27.2623,27.317,5400.0
2011-11-07 12:10:00,29.94,29.94,29.85,29.86,9400.0,27.2988,27.2988,27.2168,27.2259,9400.0
2011-11-07 12:15:00,29.87,29.89,29.74,29.75,18300.0,27.235,27.2532,27.1165,27.1256,18300.0
2011-11-07 12:20:00,29.74,29.75,29.65,29.66,25400.0,27.1165,27.1256,27.0344,27.0435,25400.0
2011-11-07 12:25:00,29.67,29.76,29.65,29.65,7600.0,27.0526,27.1347,27.0344,27.0344,7600.0
2011-11-07 12:30:00,29.66,29.66,29.6,29.61,6100.0,27.0435,27.0435,26.9888,26.9979,6100.0
2011-11-07 12:35:00,29.61,29.68,29.59,29.67,6800.0,26.9979,27.0617,26.9797,27.0526,6800.0
2011-11-07 12:40:00,29.67,29.72,29.65,29.72,7900.0,27.0526,27.0982,27.0344,27.0982,7900.0
2011-11-07 12:45:00,29.7,29.74,29.69,29.69,3900.0,27.08,27.1165,27.0709,27.0709,3900.0
2011-11-07 12:50:00,29.7,29.78,29.7,29.77,7900.0,27.08,27.1529,27.08,27.1438,7900.0
2011-11-07 12:55:00,29.76,29.8,29.75,29.78,10500.0,27.1347,27.1712,27.1256,27.1529,10500.0
2011-11-07 13:00:00,29.78,29.79,29.74,29.76,11900.0,27.1529,27.162,27.1165,27.1347,11900.0
2011-11-07 13:05:00,29.77,29.8,29.76,29.77,3700.0,27.1438,27.1712,27.1347,27.1438,3700.0
2011-11-07 13:10:00,29.76,29.86,29.76,29.85,9600.0,27.1347,27.2259,27.1347,27.2168,9600.0
2011-11-07 13:15:00,29.87,29.93,29.85,29.9,5700.0,27.235,27.2897,27.2168,27.2623,5700.0
2011-11-07 13:20:00,29.92,29.95,29.9,29.9,6200.0,27.2806,27.3079,27.2623,27.2623,6200.0
2011-11-07 13:25:00,29.9,29.96,29.9,29.92,9900.0,27.2623,27.317,27.2623,27.2806,9900.0
2011-11-07 13:30:00,29.92,29.92,29.89,29.92,11900.0,27.2806,27.2806,27.2532,27.2806,11900.0
2011-11-07 13:35:00,29.92,29.92,29.9,29.91,7400.0,27.2806,27.2806,27.2623,27.2715,7400.0
2011-11-07 13:40:00,29.9,29.92,29.9,29.91,5100.0,27.2623,27.2806,27.2623,27.2715,5100.0
2011-11-07 13:45:00,29.9,29.93,29.9,29.91,10200.0,27.2623,27.2897,27.2623,27.2715,10200.0
2011-11-07 13:50:00,29.91,29.92,29.88,29.91,10000.0,27.2715,27.2806,27.2441,27.2715,10000.0
2011-11-07 13:55:00,29.93,30.14,29.91,30.06,59900.0,27.2897,27.4812,27.2715,27.4082,59900.0
2011-11-07 14:00:00,30.08,30.17,30.03,30.14,29800.0,27.4265,27.5085,27.3809,27.4812,29800.0
2011-11-07 14:05:00,30.13,30.13,30.05,30.07,15200.0,27.4721,27.4721,27.3991,27.4173,15200.0
2011-11-07 14:10:00,30.07,30.18,30.07,30.08,10400.0,27.4173,27.5176,27.4173,27.4265,10400.0
2011-11-07 14:15:00,30.07,30.11,30.07,30.08,22800.0,27.4173,27.4538,27.4173,27.4265,22800.0
2011-11-07 14:20:00,30.08,30.19,30.08,30.16,13600.0,27.4265,27.5268,27.4265,27.4994,13600.0
2011-11-07 14:25:00,30.17,30.22,30.13,30.16,11900.0,27.5085,27.5541,27.4721,27.4994,11900.0
2011-11-07 14:30:00,30.16,30.19,30.09,30.15,18800.0,27.4994,27.5268,27.4356,27.4903,18800.0
2011-11-07 14:35:00,30.12,30.15,30.1,30.13,20800.0,27.4629,27.4903,27.4447,27.4721,20800.0
2011-11-07 14:40:00,30.12,30.13,30.09,30.1,11200.0,27.4629,27.4721,27.4356,27.4447,11200.0
2011-11-07 14:45:00,30.12,30.15,30.08,30.13,6000.0,27.4629,27.4903,27.4265,27.4721,6000.0
2011-11-07 14:50:00,30.14,30.24,30.11,30.23,20400.0,27.4812,27.5723,27.4538,27.5632,20400.0
2011-11-07 14:55:00,30.23,30.27,30.21,30.26,19100.0,27.5632,27.5997,27.545,27.5906,19100.0
2011-11-07 15:00:00,30.27,30.27,30.22,30.24,12900.0,27.5997,27.5997,27.5541,27.5723,12900.0
2011-11-07 15:05:00,30.25,30.29,30.25,30.28,18200.0,27.5815,27.6179,27.5815,27.6088,18200.0
2011-11-07 15:10:00,30.28,30.34,30.28,30.31,26300.0,27.6088,27.6635,27.6088,27.6362,26300.0
2011-11-07 15:15:00,30.31,30.33,30.19,30.19,21800.0,27.6362,27.6544,27.5268,27.5268,21800.0
2011-11-07 15:20:00,30.19,30.26,30.19,30.25,10400.0,27.5268,27.5906,27.5268,27.5815,10400.0
2011-11-07 15:25:00,30.27,30.27,30.17,30.18,11900.0,27.5997,27.5997,27.5085,27.5176,11900.0
2011-11-07 15:30:00,30.17,30.24,30.14,30.18,14200.0,27.5085,27.5723,27.4812,27.5176,14200.0
2011-11-07 15:35:00,30.18,30.3,30.17,30.28,21100.0,27.5176,27.6271,27.5085,27.6088,21100.0
2011-11-07 15:40:00,30.29,30.38,30.22,30.3,28000.0,27.6179,27.7,27.5541,27.6271,28000.0
2011-11-07 15:45:00,30.3,30.36,30.28,30.31,29000.0,27.6271,27.6818,27.6088,27.6362,29000.0
2011-11-07 15:50:00,30.29,30.39,30.25,30.3,50600.0,27.6179,27.7091,27.5815,27.6271,50600.0
2011-11-07 15:55:00,30.31,30.33,30.26,30.31,97800.0,27.6362,27.6544,27.5906,27.6362,97800.0
2011-11-08 09:30:00,30.65,30.75,30.49,30.75,11900.0,27.9462,28.0374,27.8003,28.0374,11900.0
2011-11-08 09:35:00,30.7,30.8,30.58,30.78,13300.0,27.9918,28.0829,27.8824,28.0647,13300.0
2011-11-08 09:40:00,30.77,30.95,30.76,30.92,20300.0,28.0556,28.2197,28.0465,28.1924,20300.0
2011-11-08 09:45:00,30.96,31.08,30.83,30.83,32400.0,28.2288,28.3382,28.1103,28.1103,32400.0
2011-11-08 09:50:00,30.85,30.89,30.82,30.83,4700.0,28.1285,28.165,28.1012,28.1103,4700.0
2011-11-08 09:55:00,30.84,31.06,30.84,31.02,8100.0,28.1194,28.32,28.1194,28.2835,8100.0
2011-11-08 10:00:00,31.05,31.08,30.91,30.96,15400.0,28.3109,28.3382,28.1832,28.2288,15400.0
2011-11-08 10:05:00,30.96,30.97,30.71,30.74,19600.0,28.2288,28.238,28.0009,28.0282,19600.0
2011-11-08 10:10:00,30.71,30.71,30.47,30.63,14700.0,28.0009,28.0009,27.7821,27.9279,14700.0
2011-11-08 10:15:00,30.57,30.7,30.5,30.66,9900.0,27.8732,27.9918,27.8094,27.9553,9900.0
2011-11-08 10:20:00,30.69,30.72,30.54,30.61,9600.0,27.9827,28.01,27.8459,27.9097,9600.0
2011-11-08 10:25:00,30.55,30.57,30.31,30.46,6800.0,27.855,27.8732,27.6362,27.7729,6800.0
2011-11-08 10:30:00,30.45,30.53,30.4,30.41,10300.0,27.7638,27.8368,27.7182,27.7274,10300.0
2011-11-08 10:35:00,30.45,30.64,30.43,30.6,7600.0,27.7638,27.9371,27.7456,27.9006,7600.0
2011-11-08 10:40:00,30.61,30.62,30.54,30.6,10000.0,27.9097,27.9188,27.8459,27.9006,10000.0
2011-11-08 10:45:00,30.59,30.68,30.58,30.65,9700.0,27.8915,27.9735,27.8824,27.9462,9700.0
2011-11-08 10:50:00,30.65,30.67,30.52,30.58,6800.0,27.9462,27.9644,27.8276,27.8824,6800.0
2011-11-08 10:55:00,30.6,30.67,30.56,30.59,11500.0,27.9006,27.9644,27.8641,27.8915,11500.0
2011-11-08 11:00:00,30.56,30.68,30.52,30.58,9500.0,27.8641,27.9735,27.8276,27.8824,9500.0
2011-11-08 11:05:00,30.57,30.6,30.37,30.44,8600.0,27.8732,27.9006,27.6909,27.7547,8600.0
2011-11-08 11:10:00,30.41,30.42,30.35,30.42,7500.0,27.7274,27.7365,27.6726,27.7365,7500.0
2011-11-08 11:15:00,30.42,30.44,30.27,30.35,8500.0,27.7365,27.7547,27.5997,27.6726,8500.0
2011-11-08 11:20:00,30.34,30.35,30.25,30.3,19600.0,27.6635,27.6726,27.5815,27.6271,19600.0
2011-11-08 11:25:00,30.31,30.44,30.3,30.43,7700.0,27.6362,27.7547,27.6271,27.7456,7700.0
2011-11-08 11:30:00,30.42,30.48,30.4,30.46,6300.0,27.7365,27.7912,27.7182,27.7729,6300.0
2011-11-08 11:35:00,30.47,30.47,30.39,30.41,9200.0,27.7821,27.7821,27.7091,27.7274,9200.0
2011-11-08 11:40:00,30.43,30.48,30.38,30.46,5500.0,27.7456,27.7912,27.7,27.7729,5500.0
2011-11-08 11:45:00,30.46,30.55,30.43,30.55,5200.0,27.7729,27.855,27.7456,27.855,5200.0
2011-11-08 11:50:00,30.55,30.59,30.54,30.58,4700.0,27.855,27.8915,27.8459,27.8824,4700.0
2011-11-08 11:55:00,30.56,30.57,30.45,30.51,6400.0,27.8641,27.8732,27.7638,27.8185,6400.0
2011-11-08 12:00:00,30.5,30.6,30.42,30.59,10100.0,27.8094,27.9006,27.7365,27.8915,10100.0
2011-11-08 12:05:00,30.62,30.67,30.58,30.67,7100.0,27.9188,27.9644,27.8824,27.9644,7100.0
2011-11-08 12:10:00,30.67,30.71,30.67,30.71,7500.0,27.9644,28.0009,27.9644,28.0009,7500.0
2011-11-08 12:15:00,30.71,30.74,30.68,30.73,7100.0,28.0009,28.0282,27.9735,28.0191,7100.0
2011-11-08 12:20:00,30.74,30.81,30.72,30.72,11500.0,28.0282,28.0921,28.01,28.01,11500.0
2011-11-08 12:25:00,30.72,30.75,30.67,30.67,5500.0,28.01,28.0374,27.9644,27.9644,5500.0
2011-11-08 12:30:00,30.69,30.79,30.69,30.76,13400.0,27.9827,28.0738,27.9827,28.0465,13400.0
2011-11-08 12:35:00,30.77,30.81,30.73,30.8,8900.0,28.0556,28.0921,28.0191,28.0829,8900.0
2011-11-08 12:40:00,30.81,30.86,30.8,30.82,5300.0,28.0921,28.1377,28.0829,28.1012,5300.0
2011-11-08 12:45:00,30.82,30.83,30.73,30.79,5900.0,28.1012,28.1103,28.0191,28.0738,5900.0
2011-11-08 12:50:00,30.79,30.83,30.76,30.8,6000.0,28.0738,28.1103,28.0465,28.0829,6000.0
2011-11-08 12:55:00,30.81,30.89,30.8,30.89,5400.0,28.0921,28.165,28.0829,28.165,5400.0
2011-11-08 13:00:00,30.89,30.92,30.87,30.9,20200.0,28.165,28.1924,28.1468,28.1741,20200.0
2011-11-08 13:05:00,30.9,30.9,30.86,30.87,12900.0,28.1741,28.1741,28.1377,28.1468,12900.0
2011-11-08 13:10:00,30.86,30.88,30.8,30.87,34500.0,28.1377,28.1559,28.0829,28.1468,34500.0
2011-11-08 13:15:00,30.87,30.96,30.84,30.92,20900.0,28.1468,28.2288,28.1194,28.1924,20900.0
2011-11-08 13:20:00,30.91,31.01,30.87,31.01,22100.0,28.1832,28.2744,28.1468,28.2744,22100.0
2011-11-08 13:25:00,31.02,31.2,31.02,31.14,31100.0,28.2835,28.4477,28.2835,28.393,31100.0
2011-11-08 13:30:00,31.14,31.14,30.98,31.0,35100.0,28.393,28.393,28.2471,28.2653,35100.0
2011-11-08 13:35:00,31.0,31.09,30.99,31.09,17400.0,28.2653,28.3474,28.2562,28.3474,17400.0
2011-11-08 13:40:00,31.09,31.14,31.08,31.09,12900.0,28.3474,28.393,28.3382,28.3474,12900.0
2011-11-08 13:45:00,31.09,31.28,31.05,31.19,18900.0,28.3474,28.5206,28.3109,28.4385,18900.0
2011-11-08 13:50:00,31.21,31.27,31.19,31.21,16400.0,28.4568,28.5115,28.4385,28.4568,16400.0
2011-11-08 13:55:00,31.21,31.33,31.2,31.25,22600.0,28.4568,28.5662,28.4477,28.4933,22600.0
2011-11-08 14:00:00,31.25,31.3,31.23,31.3,14600.0,28.4933,28.5388,28.475,28.5388,14600.0
2011-11-08 14:05:00,31.3,31.35,31.13,31.2,28400.0,28.5388,28.5844,28.3838,28.4477,28400.0
2011-11-08 14:10:00,31.19,31.2,31.14,31.2,17500.0,28.4385,28.4477,28.393,28.4477,17500.0
2011-11-08 14:15:00,31.21,31.21,31.09,31.09,10300.0,28.4568,28.4568,28.3474,28.3474,10300.0
2011-11-08 14:20:00,31.08,31.2,31.08,31.2,9900.0,28.3382,28.4477,28.3382,28.4477,9900.0
2011-11-08 14:25:00,31.19,31.3,31.18,31.29,11300.0,28.4385,28.5388,28.4294,28.5297,11300.0
2011-11-08 14:30:00,31.3,31.34,31.22,31.27,14900.0,28.5388,28.5753,28.4659,28.5115,14900.0
2011-11-08 14:35:00,31.26,31.3,31.19,31.23,42500.0,28.5024,28.5388,28.4385,28.475,42500.0
2011-11-08 14:40:00,31.24,31.3,31.2,31.29,22400.0,28.4841,28.5388,28.4477,28.5297,22400.0
2011-11-08 14:45:00,31.27,31.31,31.24,31.24,10200.0,28.5115,28.548,28.4841,28.4841,10200.0
2011-11-08 14:50:00,31.25,31.33,31.25,31.26,13200.0,28.4933,28.5662,28.4933,28.5024,13200.0
2011-11-08 14:55:00,31.27,31.32,31.21,31.31,14200.0,28.5115,28.5571,28.4568,28.548,14200.0
2011-11-08 15:00:00,31.3,31.3,31.13,31.13,24600.0,28.5388,28.5388,28.3838,28.3838,24600.0
2011-11-08 15:05:00,31.13,31.22,31.08,31.2,19400.0,28.3838,28.4659,28.3382,28.4477,19400.0
2011-11-08 15:10:00,31.19,31.3,31.19,31.29,13300.0,28.4385,28.5388,28.4385,28.5297,13300.0
2011-11-08 15:15:00,31.3,31.38,31.3,31.34,16900.0,28.5388,28.6118,28.5388,28.5753,16900.0
2011-11-08 15:20:00,31.34,31.36,31.28,31.32,13000.0,28.5753,28.5935,28.5206,28.5571,13000.0
2011-11-08 15:25:00,31.31,31.36,31.26,31.34,13700.0,28.548,28.5935,28.5024,28.5753,13700.0
2011-11-08 15:30:00,31.35,31.45,31.35,31.44,19200.0,28.5844,28.6756,28.5844,28.6665,19200.0
2011-11-08 15:35:00,31.44,31.47,31.39,31.43,28500.0,28.6665,28.6938,28.6209,28.6574,28500.0
2011-11-08 15:40:00,31.43,31.45,31.28,31.34,17600.0,28.6574,28.6756,28.5206,28.5753,17600.0
2011-11-08 15:45:00,31.33,31.38,31.27,31.38,26000.0,28.5662,28.6118,28.5115,28.6118,26000.0
2011-11-08 15:50:00,31.37,31.42,31.33,31.41,36400.0,28.6027,28.6483,28.5662,28.6391,36400.0
2011-11-08 15:55:00,31.42,31.42,31.35,31.36,69400.0,28.6483,28.6483,28.5844,28.5935,69400.0
2011-11-09 09:30:00,30.11,30.19,29.92,30.13,48600.0,27.4538,27.5268,27.2806,27.4721,48600.0
2011-11-09 09:35:00,30.13,30.19,29.88,29.98,54700.0,27.4721,27.5268,27.2441,27.3353,54700.0
2011-11-09 09:40:00,29.98,30.09,29.85,29.98,42600.0,27.3353,27.4356,27.2168,27.3353,42600.0
2011-11-09 09:45:00,30.0,30.0,29.61,29.7,26000.0,27.3535,27.3535,26.9979,27.08,26000.0
2011-11-09 09:50:00,29.71,29.77,29.6,29.6,22400.0,27.0891,27.1438,26.9888,26.9888,22400.0
2011-11-09 09:55:00,29.59,29.64,29.52,29.6,27900.0,26.9797,27.0253,26.9159,26.9888,27900.0
2011-11-09 10:00:00,29.6,29.7,29.59,29.69,23000.0,26.9888,27.08,26.9797,27.0709,23000.0
2011-11-09 10:05:00,29.7,29.76,29.61,29.64,15900.0,27.08,27.1347,26.9979,27.0253,15900.0
2011-11-09 10:10:00,29.64,29.8,29.63,29.77,18500.0,27.0253,27.1712,27.0162,27.1438,18500.0
2011-11-09 10:15:00,29.79,29.88,29.78,29.8,22500.0,27.162,27.2441,27.1529,27.1712,22500.0
2011-11-09 10:20:00,29.82,29.85,29.73,29.73,8400.0,27.1894,27.2168,27.1073,27.1073,8400.0
2011-11-09 10:25:00,29.73,29.95,29.65,29.88,37100.0,27.1073,27.3079,27.0344,27.2441,37100.0
2011-11-09 10:30:00,29.9,30.01,29.87,29.9,11000.0,27.2623,27.3626,27.235,27.2623,11000.0
2011-11-09 10:35:00,29.9,29.9,29.71,29.71,17700.0,27.2623,27.2623,27.0891,27.0891,17700.0
2011-11-09 10:40:00,29.72,29.8,29.68,29.76,12400.0,27.0982,27.1712,27.0617,27.1347,12400.0
2011-11-09 10:45:00,29.76,30.06,29.76,30.01,19400.0,27.1347,27.4082,27.1347,27.3626,19400.0
2011-11-09 10:50:00,29.98,30.05,29.89,29.91,6700.0,27.3353,27.3991,27.2532,27.2715,6700.0
2011-11-09 10:55:00,29.88,29.92,29.83,29.83,7200.0,27.2441,27.2806,27.1985,27.1985,7200.0
2011-11-09 11:00:00,29.84,29.9,29.79,29.85,13100.0,27.2076,27.2623,27.162,27.2168,13100.0
2011-11-09 11:05:00,29.86,29.99,29.86,29.95,9000.0,27.2259,27.3444,27.2259,27.3079,9000.0
2011-11-09 11:10:00,29.94,29.94,29.86,29.88,6400.0,27.2988,27.2988,27.2259,27.2441,6400.0
2011-11-09 11:15:00,29.91,30.19,29.9,30.17,22800.0,27.2715,27.5268,27.2623,27.5085,22800.0
2011-11-09 11:20:00,30.2,30.3,30.19,30.27,11800.0,27.5359,27.6271,27.5268,27.5997,11800.0
2011-11-09 11:25:00,30.27,30.27,30.2,30.25,13700.0,27.5997,27.5997,27.5359,27.5815,13700.0
2011-11-09 11:30:00,30.24,30.24,30.12,30.13,9500.0,27.5723,27.5723,27.4629,27.4721,9500.0
2011-11-09 11:35:00,30.12,30.24,30.1,30.23,10300.0,27.4629,27.5723,27.4447,27.5632,10300.0
2011-11-09 11:40:00,30.22,30.22,30.12,30.13,5300.0,27.5541,27.5541,27.4629,27.4721,5300.0
2011-11-09 11:45:00,30.14,30.25,30.09,30.25,3600.0,27.4812,27.5815,27.4356,27.5815,3600.0
2011-11-09 11:50:00,30.24,30.26,30.19,30.24,6300.0,27.5723,27.5906,27.5268,27.5723,6300.0
2011-11-09 11:55:00,30.25,30.25,30.12,30.16,11000.0,27.5815,27.5815,27.4629,27.4994,11000.0
2011-11-09 12:00:00,30.16,30.18,30.04,30.05,13500.0,27.4994,27.5176,27.39,27.3991,13500.0
2011-11-09 12:05:00,30.05,30.08,30.03,30.05,19800.0,27.3991,27.4265,27.3809,27.3991,19800.0
2011-11-09 12:10:00,30.04,30.04,29.98,29.99,11600.0,27.39,27.39,27.3353,27.3444,11600.0
2011-11-09 12:15:00,29.99,30.0,29.94,29.97,6600.0,27.3444,27.3535,27.2988,27.3262,6600.0
2011-11-09 12:20:00,29.97,29.97,29.87,29.9,7900.0,27.3262,27.3262,27.235,27.2623,7900.0
2011-11-09 12:25:00,29.88,29.89,29.81,29.83,12400.0,27.2441,27.2532,27.1803,27.1985,12400.0
2011-11-09 12:30:00,29.81,29.86,29.81,29.84,6900.0,27.1803,27.2259,27.1803,27.2076,6900.0
2011-11-09 12:35:00,29.86,29.88,29.84,29.84,8900.0,27.2259,27.2441,27.2076,27.2076,8900.0
2011-11-09 12:40:00,29.83,29.89,29.8,29.8,12100.0,27.1985,27.2532,27.1712,27.1712,12100.0
2011-11-09 12:45:00,29.8,29.87,29.78,29.8,12800.0,27.1712,27.235,27.1529,27.1712,12800.0
2011-11-09 12:50:00,29.79,29.84,29.77,29.78,11000.0,27.162,27.2076,27.1438,27.1529,11000.0
2011-11-09 12:55:00,29.78,29.79,29.7,29.71,28500.0,27.1529,27.162,27.08,27.0891,28500.0
2011-11-09 13:00:00,29.72,29.73,29.63,29.64,19600.0,27.0982,27.1073,27.0162,27.0253,19600.0
2011-11-09 13:05:00,29.64,29.68,29.6,29.6,50600.0,27.0253,27.0617,26.9888,26.9888,50600.0
2011-11-09 13:10:00,29.6,29.61,29.53,29.58,18500.0,26.9888,26.9979,26.925,26.9706,18500.0
2011-11-09 13:15:00,29.58,29.58,29.39,29.42,40700.0,26.9706,26.9706,26.7973,26.8247,40700.0
2011-11-09 13:20:00,29.41,29.41,29.3,29.35,37700.0,26.8156,26.8156,26.7153,26.7609,37700.0
2011-11-09 13:25:00,29.36,29.46,29.36,29.43,12500.0,26.77,26.8612,26.77,26.8338,12500.0
2011-11-09 13:30:00,29.42,29.43,29.31,29.38,12000.0,26.8247,26.8338,26.7244,26.7882,12000.0
2011-11-09 13:35:00,29.38,29.4,29.34,29.35,5000.0,26.7882,26.8064,26.7517,26.7609,5000.0
2011-11-09 13:40:00,29.34,29.38,29.3,29.37,5200.0,26.7517,26.7882,26.7153,26.7791,5200.0
2011-11-09 13:45:00,29.35,29.35,29.14,29.14,26300.0,26.7609,26.7609,26.5694,26.5694,26300.0
2011-11-09 13:50:00,29.15,29.17,29.09,29.15,33000.0,26.5785,26.5967,26.5238,26.5785,33000.0
2011-11-09 13:55:00,29.15,29.18,29.0,29.18,45800.0,26.5785,26.6059,26.4417,26.6059,45800.0
2011-11-09 14:00:00,29.18,29.25,29.06,29.06,34600.0,26.6059,26.6697,26.4964,26.4964,34600.0
2011-11-09 14:05:00,29.05,29.13,29.0,29.13,36800.0,26.4873,26.5603,26.4417,26.5603,36800.0
2011-11-09 14:10:00,29.13,29.27,29.08,29.26,15200.0,26.5603,26.6879,26.5147,26.6788,15200.0
2011-11-09 14:15:00,29.26,29.29,29.11,29.11,31300.0,26.6788,26.7062,26.542,26.542,31300.0
2011-11-09 14:20:00,29.11,29.12,28.9,28.91,47100.0,26.542,26.5512,26.3506,26.3597,47100.0
2011-11-09 14:25:00,28.9,29.04,28.81,29.04,43100.0,26.3506,26.4782,26.2685,26.4782,43100.0
2011-11-09 14:30:00,29.04,29.06,28.93,29.0,48500.0,26.4782,26.4964,26.3779,26.4417,48500.0
2011-11-09 14:35:00,28.99,29.02,28.96,29.0,19900.0,26.4326,26.46,26.4053,26.4417,19900.0
2011-11-09 14:40:00,28.98,29.02,28.87,29.01,15100.0,26.4235,26.46,26.3232,26.4509,15100.0
2011-11-09 14:45:00,29.0,29.01,28.96,28.99,20900.0,26.4417,26.4509,26.4053,26.4326,20900.0
2011-11-09 14:50:00,28.98,29.04,28.93,29.03,46800.0,26.4235,26.4782,26.3779,26.4691,46800.0
2011-11-09 14:55:00,29.03,29.04,29.0,29.02,81200.0,26.4691,26.4782,26.4417,26.46,81200.0
2011-11-09 15:00:00,29.0,29.03,28.95,29.01,69500.0,26.4417,26.4691,26.3961,26.4509,69500.0
2011-11-09 15:05:00,29.02,29.12,29.02,29.11,76300.0,26.46,26.5512,26.46,26.542,76300.0
2011-11-09 15:10:00,29.11,29.21,29.05,29.15,54100.0,26.542,26.6332,26.4873,26.5785,54100.0
2011-11-09 15:15:00,29.16,29.35,29.12,29.28,26700.0,26.5876,26.7609,26.5512,26.697,26700.0
2011-11-09 15:20:00,29.27,29.37,29.26,29.3,26900.0,26.6879,26.7791,26.6788,26.7153,26900.0
2011-11-09 15:25:00,29.3,29.38,29.26,29.32,69100.0,26.7153,26.7882,26.6788,26.7335,69100.0
2011-11-09 15:30:00,29.32,29.32,29.14,29.15,41300.0,26.7335,26.7335,26.5694,26.5785,41300.0
2011-11-09 15:35:00,29.16,29.21,29.09,29.1,29800.0,26.5876,26.6332,26.5238,26.5329,29800.0
2011-11-09 15:40:00,29.1,29.19,28.98,28.98,70500.0,26.5329,26.615,26.4235,26.4235,70500.0
2011-11-09 15:45:00,28.99,29.16,28.96,29.04,74800.0,26.4326,26.5876,26.4053,26.4782,74800.0
2011-11-09 15:50:00,29.04,29.13,28.97,29.08,52800.0,26.4782,26.5603,26.4144,26.5147,52800.0
2011-11-09 15:55:00,29.08,29.18,29.0,29.07,128400.0,26.5147,26.6059,26.4417,26.5056,128400.0
2011-11-10 09:30:00,30.0,30.07,29.74,29.86,42300.0,27.3535,27.4173,27.1165,27.2259,42300.0
2011-11-10 09:35:00,29.84,29.87,29.74,29.76,13700.0,27.2076,27.235,27.1165,27.1347,13700.0
2011-11-10 09:40:00,29.75,29.83,29.73,29.78,10900.0,27.1256,27.1985,27.1073,27.1529,10900.0
2011-11-10 09:45:00,29.8,29.9,29.79,29.8,28000.0,27.1712,27.2623,27.162,27.1712,28000.0
2011-11-10 09:50:00,29.82,29.82,29.5,29.57,24500.0,27.1894,27.1894,26.8976,26.9615,24500.0
2011-11-10 09:55:00,29.56,29.56,29.25,29.29,43800.0,26.9523,26.9523,26.6697,26.7062,43800.0
2011-11-10 10:00:00,29.29,29.59,29.28,29.58,22700.0,26.7062,26.9797,26.697,26.9706,22700.0
2011-11-10 10:05:00,29.59,29.6,29.44,29.45,62600.0,26.9797,26.9888,26.8429,26.852,62600.0
2011-11-10 10:10:00,29.45,29.54,29.37,29.43,17700.0,26.852,26.9341,26.7791,26.8338,17700.0
2011-11-10 10:15:00,29.43,29.44,29.36,29.4,16000.0,26.8338,26.8429,26.77,26.8064,16000.0
2011-11-10 10:20:00,29.4,29.46,29.35,29.41,25800.0,26.8064,26.8612,26.7609,26.8156,25800.0
2011-11-10 10:25:00,29.44,29.51,29.4,29.43,8600.0,26.8429,26.9067,26.8064,26.8338,8600.0
2011-11-10 10:30:00,29.39,29.39,29.25,29.31,10100.0,26.7973,26.7973,26.6697,26.7244,10100.0
2011-11-10 10:35:00,29.31,29.51,29.31,29.51,11000.0,26.7244,26.9067,26.7244,26.9067,11000.0
2011-11-10 10:40:00,29.52,29.59,29.45,29.45,10600.0,26.9159,26.9797,26.852,26.852,10600.0
2011-11-10 10:45:00,29.45,29.5,29.38,29.38,13500.0,26.852,26.8976,26.7882,26.7882,13500.0
2011-11-10 10:50:00,29.39,29.64,29.39,29.61,14900.0,26.7973,27.0253,26.7973,26.9979,14900.0
2011-11-10 10:55:00,29.63,29.69,29.61,29.65,10100.0,27.0162,27.0709,26.9979,27.0344,10100.0
2011-11-10 11:00:00,29.64,29.81,29.6,29.81,10400.0,27.0253,27.1803,26.9888,27.1803,10400.0
2011-11-10 11:05:00,29.83,29.85,29.76,29.76,12100.0,27.1985,27.2168,27.1347,27.1347,12100.0
2011-11-10 11:10:00,29.78,29.85,29.7,29.72,15700.0,27.1529,27.2168,27.08,27.0982,15700.0
2011-11-10 11:15:00,29.71,29.86,29.68,29.76,8800.0,27.0891,27.2259,27.0617,27.1347,8800.0
2011-11-10 11:20:00,29.81,29.81,29.69,29.77,11200.0,27.1803,27.1803,27.0709,27.1438,11200.0
2011-11-10 11:25:00,29.77,29.82,29.71,29.71,12200.0,27.1438,27.1894,27.0891,27.0891,12200.0
2011-11-10 11:30:00,29.74,29.84,29.65,29.84,10700.0,27.1165,27.2076,27.0344,27.2076,10700.0
2011-11-10 11:35:00,29.84,29.86,29.76,29.79,13500.0,27.2076,27.2259,27.1347,27.162,13500.0
2011-11-10 11:40:00,29.79,30.16,29.79,30.16,45200.0,27.162,27.4994,27.162,27.4994,45200.0
2011-11-10 11:45:00,30.15,30.3,30.1,30.24,21900.0,27.4903,27.6271,27.4447,27.5723,21900.0
2011-11-10 11:50:00,30.23,30.23,30.08,30.08,11200.0,27.5632,27.5632,27.4265,27.4265,11200.0
2011-11-10 11:55:00,30.1,30.1,29.98,30.02,11200.0,27.4447,27.4447,27.3353,27.3718,11200.0
2011-11-10 12:00:00,30.01,30.04,29.94,29.99,11800.0,27.3626,27.39,27.2988,27.3444,11800.0
2011-11-10 12:05:00,30.0,30.09,30.0,30.09,8100.0,27.3535,27.4356,27.3535,27.4356,8100.0
2011-11-10 12:10:00,30.1,30.15,30.01,30.03,10300.0,27.4447,27.4903,27.3626,27.3809,10300.0
2011-11-10 12:15:00,30.03,30.16,30.03,30.13,7500.0,27.3809,27.4994,27.3809,27.4721,7500.0
2011-11-10 12:20:00,30.15,30.17,30.1,30.16,8000.0,27.4903,27.5085,27.4447,27.4994,8000.0
2011-11-10 12:25:00,30.16,30.17,30.05,30.05,7400.0,27.4994,27.5085,27.3991,27.3991,7400.0
2011-11-10 12:30:00,30.06,30.06,29.93,29.94,11200.0,27.4082,27.4082,27.2897,27.2988,11200.0
2011-11-10 12:35:00,29.91,29.93,29.87,29.92,7400.0,27.2715,27.2897,27.235,27.2806,7400.0
2011-11-10 12:40:00,29.92,29.98,29.9,29.92,4900.0,27.2806,27.3353,27.2623,27.2806,4900.0
2011-11-10 12:45:00,29.92,29.98,29.92,29.97,6600.0,27.2806,27.3353,27.2806,27.3262,6600.0
2011-11-10 12:50:00,29.97,30.07,29.97,30.06,14000.0,27.3262,27.4173,27.3262,27.4082,14000.0
2011-11-10 12:55:00,30.06,30.09,30.03,30.08,8900.0,27.4082,27.4356,27.3809,27.4265,8900.0
2011-11-10 13:00:00,30.09,30.13,30.04,30.04,25900.0,27.4356,27.4721,27.39,27.39,25900.0
2011-11-10 13:05:00,30.05,30.05,29.98,30.01,8900.0,27.3991,27.3991,27.3353,27.3626,8900.0
2011-11-10 13:10:00,30.0,30.2,30.0,30.19,14500.0,27.3535,27.5359,27.3535,27.5268,14500.0
2011-11-10 13:15:00,30.2,30.3,30.19,30.19,13100.0,27.5359,27.6271,27.5268,27.5268,13100.0
2011-11-10 13:20:00,30.22,30.25,30.2,30.21,11000.0,27.5541,27.5815,27.5359,27.545,11000.0
2011-11-10 13:25:00,30.2,30.2,30.05,30.06,10500.0,27.5359,27.5359,27.3991,27.4082,10500.0
2011-11-10 13:30:00,30.05,30.15,30.05,30.12,10000.0,27.3991,27.4903,27.3991,27.4629,10000.0
2011-11-10 13:35:00,30.1,30.11,30.06,30.06,5400.0,27.4447,27.4538,27.4082,27.4082,5400.0
2011-11-10 13:40:00,30.06,30.18,30.06,30.06,8800.0,27.4082,27.5176,27.4082,27.4082,8800.0
2011-11-10 13:45:00,30.04,30.06,29.97,29.98,7400.0,27.39,27.4082,27.3262,27.3353,7400.0
2011-11-10 13:50:00,29.96,30.01,29.94,29.99,8300.0,27.317,27.3626,27.2988,27.3444,8300.0
2011-11-10 13:55:00,30.0,30.08,29.99,30.05,10700.0,27.3535,27.4265,27.3444,27.3991,10700.0
2011-11-10 14:00:00,30.06,30.09,29.91,29.93,12100.0,27.4082,27.4356,27.2715,27.2897,12100.0
2011-11-10 14:05:00,29.92,30.01,29.9,29.97,37600.0,27.2806,27.3626,27.2623,27.3262,37600.0
2011-11-10 14:10:00,29.98,30.04,29.97,30.04,10300.0,27.3353,27.39,27.3262,27.39,10300.0
2011-11-10 14:15:00,30.05,30.16,30.01,30.09,17200.0,27.3991,27.4994,27.3626,27.4356,17200.0
2011-11-10 14:20:00,30.08,30.08,29.95,30.06,15900.0,27.4265,27.4265,27.3079,27.4082,15900.0
2011-11-10 14:25:00,30.07,30.07,29.91,29.92,19600.0,27.4173,27.4173,27.2715,27.2806,19600.0
2011-11-10 14:30:00,29.92,30.05,29.9,30.04,13200.0,27.2806,27.3991,27.2623,27.39,13200.0
2011-11-10 14:35:00,30.04,30.04,29.93,30.01,14500.0,27.39,27.39,27.2897,27.3626,14500.0
2011-11-10 14:40:00,30.01,30.14,29.96,30.14,15100.0,27.3626,27.4812,27.317,27.4812,15100.0
2011-11-10 14:45:00,30.13,30.13,30.03,30.03,12900.0,27.4721,27.4721,27.3809,27.3809,12900.0
2011-11-10 14:50:00,30.03,30.08,29.99,30.01,10000.0,27.3809,27.4265,27.3444,27.3626,10000.0
2011-11-10 14:55:00,30.0,30.03,29.9,29.9,12700.0,27.3535,27.3809,27.2623,27.2623,12700.0
2011-11-10 15:00:00,29.88,29.96,29.83,29.92,30700.0,27.2441,27.317,27.1985,27.2806,30700.0
2011-11-10 15:05:00,29.93,29.96,29.81,29.81,30400.0,27.2897,27.317,27.1803,27.1803,30400.0
2011-11-10 15:10:00,29.82,29.9,29.82,29.88,17900.0,27.1894,27.2623,27.1894,27.2441,17900.0
2011-11-10 15:15:00,29.86,29.9,29.77,29.78,31400.0,27.2259,27.2623,27.1438,27.1529,31400.0
2011-11-10 15:20:00,29.78,29.89,29.73,29.88,20300.0,27.1529,27.2532,27.1073,27.2441,20300.0
2011-11-10 15:25:00,29.85,29.92,29.84,29.86,90900.0,27.2168,27.2806,27.2076,27.2259,90900.0
2011-11-10 15:30:00,29.86,29.9,29.73,29.75,42900.0,27.2259,27.2623,27.1073,27.1256,42900.0
2011-11-10 15:35:00,29.76,29.79,29.66,29.74,50400.0,27.1347,27.162,27.0435,27.1165,50400.0
2011-11-10 15:40:00,29.73,29.73,29.6,29.6,53700.0,27.1073,27.1073,26.9888,26.9888,53700.0
2011-11-10 15:45:00,29.6,29.71,29.6,29.67,37100.0,26.9888,27.0891,26.9888,27.0526,37100.0
2011-11-10 15:50:00,29.68,29.86,29.66,29.81,49100.0,27.0617,27.2259,27.0435,27.1803,49100.0
2011-11-10 15:55:00,29.8,29.8,29.71,29.76,74200.0,27.1712,27.1712,27.0891,27.1347,74200.0
2011-11-11 09:30:00,30.26,30.3,30.18,30.21,11300.0,27.5906,27.6271,27.5176,27.545,11300.0
2011-11-11 09:35:00,30.19,30.21,30.16,30.2,14700.0,27.5268,27.545,27.4994,27.5359,14700.0
2011-11-11 09:40:00,30.2,30.3,30.19,30.29,30900.0,27.5359,27.6271,27.5268,27.6179,30900.0
2011-11-11 09:45:00,30.24,30.31,30.22,30.3,28400.0,27.5723,27.6362,27.5541,27.6271,28400.0
2011-11-11 09:50:00,30.28,30.37,30.24,30.33,25400.0,27.6088,27.6909,27.5723,27.6544,25400.0
2011-11-11 09:55:00,30.38,30.41,30.3,30.3,23500.0,27.7,27.7274,27.6271,27.6271,23500.0
2011-11-11 10:00:00,30.34,30.47,30.27,30.46,22400.0,27.6635,27.7821,27.5997,27.7729,22400.0
2011-11-11 10:05:00,30.45,30.45,30.39,30.41,16200.0,27.7638,27.7638,27.7091,27.7274,16200.0
2011-11-11 10:10:00,30.43,30.52,30.43,30.47,9200.0,27.7456,27.8276,27.7456,27.7821,9200.0
2011-11-11 10:15:00,30.48,30.54,30.47,30.52,7900.0,27.7912,27.8459,27.7821,27.8276,7900.0
2011-11-11 10:20:00,30.52,30.68,30.5,30.68,10800.0,27.8276,27.9735,27.8094,27.9735,10800.0
2011-11-11 10:25:00,30.7,30.72,30.65,30.72,4600.0,27.9918,28.01,27.9462,28.01,4600.0
2011-11-11 10:30:00,30.72,30.83,30.71,30.79,5400.0,28.01,28.1103,28.0009,28.0738,5400.0
2011-11-11 10:35:00,30.81,30.86,30.77,30.77,6100.0,28.0921,28.1377,28.0556,28.0556,6100.0
2011-11-11 10:40:00,30.75,30.84,30.72,30.82,5100.0,28.0374,28.1194,28.01,28.1012,5100.0
2011-11-11 10:45:00,30.82,30.85,30.76,30.8,7900.0,28.1012,28.1285,28.0465,28.0829,7900.0
2011-11-11 10:50:00,30.8,30.8,30.72,30.77,10800.0,28.0829,28.0829,28.01,28.0556,10800.0
2011-11-11 10:55:00,30.77,30.8,30.72,30.73,6700.0,28.0556,28.0829,28.01,28.0191,6700.0
2011-11-11 11:00:00,30.73,30.78,30.71,30.78,8100.0,28.0191,28.0647,28.0009,28.0647,8100.0
2011-11-11 11:05:00,30.78,30.81,30.75,30.77,9400.0,28.0647,28.0921,28.0374,28.0556,9400.0
2011-11-11 11:10:00,30.75,30.77,30.69,30.75,14800.0,28.0374,28.0556,27.9827,28.0374,14800.0
2011-11-11 11:15:00,30.75,30.85,30.71,30.8,15800.0,28.0374,28.1285,28.0009,28.0829,15800.0
2011-11-11 11:20:00,30.8,30.88,30.8,30.88,10800.0,28.0829,28.1559,28.0829,28.1559,10800.0
2011-11-11 11:25:00,30.87,30.94,30.87,30.89,6600.0,28.1468,28.2106,28.1468,28.165,6600.0
2011-11-11 11:30:00,30.87,30.9,30.8,30.8,4100.0,28.1468,28.1741,28.0829,28.0829,4100.0
2011-11-11 11:35:00,30.78,30.82,30.78,30.82,1400.0,28.0647,28.1012,28.0647,28.1012,1400.0
2011-11-11 11:40:00,30.83,30.85,30.79,30.85,5900.0,28.1103,28.1285,28.0738,28.1285,5900.0
2011-11-11 11:45:00,30.87,30.91,30.77,30.78,6000.0,28.1468,28.1832,28.0556,28.0647,6000.0
2011-11-11 11:50:00,30.76,30.76,30.69,30.74,2300.0,28.0465,28.0465,27.9827,28.0282,2300.0
2011-11-11 11:55:00,30.75,30.75,30.7,30.74,2700.0,28.0374,28.0374,27.9918,28.0282,2700.0
2011-11-11 12:00:00,30.75,30.79,30.75,30.78,2900.0,28.0374,28.0738,28.0374,28.0647,2900.0
2011-11-11 12:05:00,30.8,30.92,30.8,30.89,9900.0,28.0829,28.1924,28.0829,28.165,9900.0
2011-11-11 12:10:00,30.89,30.91,30.87,30.9,4800.0,28.165,28.1832,28.1468,28.1741,4800.0
2011-11-11 12:15:00,30.89,30.9,30.8,30.81,5200.0,28.165,28.1741,28.0829,28.0921,5200.0
2011-11-11 12:20:00,30.81,30.83,30.74,30.74,6400.0,28.0921,28.1103,28.0282,28.0282,6400.0
2011-11-11 12:25:00,30.73,30.75,30.68,30.71,3800.0,28.0191,28.0374,27.9735,28.0009,3800.0
2011-11-11 12:30:00,30.72,30.72,30.68,30.71,5100.0,28.01,28.01,27.9735,28.0009,5100.0
2011-11-11 12:35:00,30.69,30.69,30.67,30.68,4000.0,27.9827,27.9827,27.9644,27.9735,4000.0
2011-11-11 12:40:00,30.67,30.68,30.65,30.67,7500.0,27.9644,27.9735,27.9462,27.9644,7500.0
2011-11-11 12:45:00,30.67,30.68,30.65,30.65,5900.0,27.9644,27.9735,27.9462,27.9462,5900.0
2011-11-11 12:50:00,30.65,30.65,30.62,30.64,7000.0,27.9462,27.9462,27.9188,27.9371,7000.0
2011-11-11 12:55:00,30.63,30.63,30.59,30.59,19000.0,27.9279,27.9279,27.8915,27.8915,19000.0
2011-11-11 13:00:00,30.59,30.6,30.58,30.6,33700.0,27.8915,27.9006,27.8824,27.9006,33700.0
2011-11-11 13:05:00,30.6,30.6,30.55,30.57,30100.0,27.9006,27.9006,27.855,27.8732,30100.0
2011-11-11 13:10:00,30.57,30.57,30.55,30.56,10900.0,27.8732,27.8732,27.855,27.8641,10900.0
2011-11-11 13:15:00,30.56,30.56,30.5,30.51,7100.0,27.8641,27.8641,27.8094,27.8185,7100.0
2011-11-11 13:20:00,30.51,30.53,30.46,30.46,19900.0,27.8185,27.8368,27.7729,27.7729,19900.0
2011-11-11 13:25:00,30.45,30.45,30.39,30.4,16200.0,27.7638,27.7638,27.7091,27.7182,16200.0
2011-11-11 13:30:00,30.42,30.47,30.4,30.47,7900.0,27.7365,27.7821,27.7182,27.7821,7900.0
2011-11-11 13:35:00,30.46,30.5,30.46,30.48,6900.0,27.7729,27.8094,27.7729,27.7912,6900.0
2011-11-11 13:40:00,30.48,30.52,30.48,30.52,10100.0,27.7912,27.8276,27.7912,27.8276,10100.0
2011-11-11 13:45:00,30.51,30.54,30.47,30.48,25400.0,27.8185,27.8459,27.7821,27.7912,25400.0
2011-11-11 13:50:00,30.48,30.48,30.42,30.42,8900.0,27.7912,27.7912,27.7365,27.7365,8900.0
2011-11-11 13:55:00,30.41,30.43,30.36,30.41,7000.0,27.7274,27.7456,27.6818,27.7274,7000.0
2011-11-11 14:00:00,30.41,30.5,30.41,30.48,6700.0,27.7274,27.8094,27.7274,27.7912,6700.0
2011-11-11 14:05:00,30.49,30.53,30.49,30.52,4000.0,27.8003,27.8368,27.8003,27.8276,4000.0
2011-11-11 14:10:00,30.54,30.56,30.5,30.54,6500.0,27.8459,27.8641,27.8094,27.8459,6500.0
2011-11-11 14:15:00,30.52,30.56,30.49,30.53,18300.0,27.8276,27.8641,27.8003,27.8368,18300.0
2011-11-11 14:20:00,30.54,30.55,30.45,30.52,24000.0,27.8459,27.855,27.7638,27.8276,24000.0
2011-11-11 14:25:00,30.51,30.55,30.5,30.55,5800.0,27.8185,27.855,27.8094,27.855,5800.0
2011-11-11 14:30:00,30.56,30.57,30.52,30.56,22700.0,27.8641,27.8732,27.8276,27.8641,22700.0
2011-11-11 14:35:00,30.56,30.56,30.49,30.49,12900.0,27.8641,27.8641,27.8003,27.8003,12900.0
2011-11-11 14:40:00,30.49,30.54,30.49,30.53,4400.0,27.8003,27.8459,27.8003,27.8368,4400.0
2011-11-11 14:45:00,30.53,30.54,30.48,30.53,11600.0,27.8368,27.8459,27.7912,27.8368,11600.0
2011-11-11 14:50:00,30.53,30.56,30.51,30.55,25300.0,27.8368,27.8641,27.8185,27.855,25300.0
2011-11-11 14:55:00,30.56,30.56,30.42,30.45,16800.0,27.8641,27.8641,27.7365,27.7638,16800.0
2011-11-11 15:00:00,30.44,30.45,30.4,30.45,23500.0,27.7547,27.7638,27.7182,27.7638,23500.0
2011-11-11 15:05:00,30.45,30.48,30.35,30.39,19300.0,27.7638,27.7912,27.6726,27.7091,19300.0
2011-11-11 15:10:00,30.37,30.38,30.33,30.38,11900.0,27.6909,27.7,27.6544,27.7,11900.0
2011-11-11 15:15:00,30.38,30.45,30.37,30.42,11200.0,27.7,27.7638,27.6909,27.7365,11200.0
2011-11-11 15:20:00,30.42,30.44,30.38,30.41,17400.0,27.7365,27.7547,27.7,27.7274,17400.0
2011-11-11 15:25:00,30.39,30.49,30.39,30.49,7700.0,27.7091,27.8003,27.7091,27.8003,7700.0
2011-11-11 15:30:00,30.51,30.52,30.44,30.46,20300.0,27.8185,27.8276,27.7547,27.7729,20300.0
2011-11-11 15:35:00,30.44,30.44,30.37,30.39,14700.0,27.7547,27.7547,27.6909,27.7091,14700.0
2011-11-11 15:40:00,30.38,30.44,30.36,30.44,15100.0,27.7,27.7547,27.6818,27.7547,15100.0
2011-11-11 15:45:00,30.44,30.52,30.4,30.52,30400.0,27.7547,27.8276,27.7182,27.8276,30400.0
2011-11-11 15:50:00,30.52,30.56,30.49,30.53,28100.0,27.8276,27.8641,27.8003,27.8368,28100.0
2011-11-11 15:55:00,30.52,30.54,30.45,30.49,68400.0,27.8276,27.8459,27.7638,27.8003,68400.0
2011-11-14 09:30:00,30.21,30.35,30.17,30.35,17900.0,27.545,27.6726,27.5085,27.6726,17900.0
2011-11-14 09:35:00,30.37,30.58,30.34,30.48,12700.0,27.6909,27.8824,27.6635,27.7912,12700.0
2011-11-14 09:40:00,30.48,30.54,30.3,30.34,52100.0,27.7912,27.8459,27.6271,27.6635,52100.0
2011-11-14 09:45:00,30.35,30.42,30.27,30.37,22500.0,27.6726,27.7365,27.5997,27.6909,22500.0
2011-11-14 09:50:00,30.36,30.45,30.3,30.43,12900.0,27.6818,27.7638,27.6271,27.7456,12900.0
2011-11-14 09:55:00,30.43,30.54,30.43,30.53,11300.0,27.7456,27.8459,27.7456,27.8368,11300.0
2011-11-14 10:00:00,30.51,30.62,30.47,30.6,24700.0,27.8185,27.9188,27.7821,27.9006,24700.0
2011-11-14 10:05:00,30.58,30.59,30.52,30.56,5800.0,27.8824,27.8915,27.8276,27.8641,5800.0
2011-11-14 10:10:00,30.53,30.65,30.51,30.51,16100.0,27.8368,27.9462,27.8185,27.8185,16100.0
2011-11-14 10:15:00,30.52,30.57,30.5,30.55,27500.0,27.8276,27.8732,27.8094,27.855,27500.0
2011-11-14 10:20:00,30.54,30.63,30.54,30.6,27500.0,27.8459,27.9279,27.8459,27.9006,27500.0
2011-11-14 10:25:00,30.59,30.72,30.59,30.64,8100.0,27.8915,28.01,27.8915,27.9371,8100.0
2011-11-14 10:30:00,30.65,30.69,30.54,30.69,20800.0,27.9462,27.9827,27.8459,27.9827,20800.0
2011-11-14 10:35:00,30.66,30.71,30.63,30.68,22600.0,27.9553,28.0009,27.9279,27.9735,22600.0
2011-11-14 10:40:00,30.66,30.66,30.47,30.63,29300.0,27.9553,27.9553,27.7821,27.9279,29300.0
2011-11-14 10:45:00,30.65,30.7,30.61,30.7,12600.0,27.9462,27.9918,27.9097,27.9918,12600.0
2011-11-14 10:50:00,30.7,30.93,30.7,30.9,23800.0,27.9918,28.2015,27.9918,28.1741,23800.0
2011-11-14 10:55:00,30.9,30.93,30.82,30.82,27600.0,28.1741,28.2015,28.1012,28.1012,27600.0
2011-11-14 11:00:00,30.8,30.9,30.79,30.87,16500.0,28.0829,28.1741,28.0738,28.1468,16500.0
2011-11-14 11:05:00,30.86,30.89,30.83,30.85,15400.0,28.1377,28.165,28.1103,28.1285,15400.0
2011-11-14 11:10:00,30.86,30.87,30.73,30.73,17400.0,28.1377,28.1468,28.0191,28.0191,17400.0
2011-11-14 11:15:00,30.75,30.78,30.65,30.69,10400.0,28.0374,28.0647,27.9462,27.9827,10400.0
2011-11-14 11:20:00,30.68,30.75,30.65,30.74,10600.0,27.9735,28.0374,27.9462,28.0282,10600.0
2011-11-14 11:25:00,30.75,30.75,30.65,30.65,22100.0,28.0374,28.0374,27.9462,27.9462,22100.0
2011-11-14 11:30:00,30.65,30.73,30.62,30.71,8600.0,27.9462,28.0191,27.9188,28.0009,8600.0
2011-11-14 11:35:00,30.71,30.71,30.64,30.64,6400.0,28.0009,28.0009,27.9371,27.9371,6400.0
2011-11-14 11:40:00,30.65,30.66,30.6,30.63,14100.0,27.9462,27.9553,27.9006,27.9279,14100.0
2011-11-14 11:45:00,30.62,30.66,30.6,30.66,11000.0,27.9188,27.9553,27.9006,27.9553,11000.0
2011-11-14 11:50:00,30.66,30.69,30.54,30.6,13800.0,27.9553,27.9827,27.8459,27.9006,13800.0
2011-11-14 11:55:00,30.6,30.62,30.52,30.62,9000.0,27.9006,27.9188,27.8276,27.9188,9000.0
2011-11-14 12:00:00,30.62,30.62,30.55,30.57,6100.0,27.9188,27.9188,27.855,27.8732,6100.0
2011-11-14 12:05:00,30.57,30.67,30.54,30.67,24200.0,27.8732,27.9644,27.8459,27.9644,24200.0
2011-11-14 12:10:00,30.66,30.67,30.6,30.64,11700.0,27.9553,27.9644,27.9006,27.9371,11700.0
2011-11-14 12:15:00,30.63,30.63,30.46,30.48,13900.0,27.9279,27.9279,27.7729,27.7912,13900.0
2011-11-14 12:20:00,30.51,30.51,30.42,30.48,20200.0,27.8185,27.8185,27.7365,27.7912,20200.0
2011-11-14 12:25:00,30.46,30.52,30.45,30.52,8200.0,27.7729,27.8276,27.7638,27.8276,8200.0
2011-11-14 12:30:00,30.52,30.54,30.47,30.48,6600.0,27.8276,27.8459,27.7821,27.7912,6600.0
2011-11-14 12:35:00,30.47,30.5,30.4,30.48,17200.0,27.7821,27.8094,27.7182,27.7912,17200.0
2011-11-14 12:40:00,30.47,30.47,30.43,30.45,20700.0,27.7821,27.7821,27.7456,27.7638,20700.0
2011-11-14 12:45:00,30.46,30.5,30.43,30.48,8300.0,27.7729,27.8094,27.7456,27.7912,8300.0
2011-11-14 12:50:00,30.48,30.52,30.48,30.51,3400.0,27.7912,27.8276,27.7912,27.8185,3400.0
2011-11-14 12:55:00,30.51,30.54,30.49,30.53,4500.0,27.8185,27.8459,27.8003,27.8368,4500.0
2011-11-14 13:00:00,30.53,30.54,30.49,30.54,4300.0,27.8368,27.8459,27.8003,27.8459,4300.0
2011-11-14 13:05:00,30.54,30.55,30.51,30.53,3600.0,27.8459,27.855,27.8185,27.8368,3600.0
2011-11-14 13:10:00,30.53,30.58,30.5,30.58,10400.0,27.8368,27.8824,27.8094,27.8824,10400.0
2011-11-14 13:15:00,30.58,30.6,30.56,30.6,6300.0,27.8824,27.9006,27.8641,27.9006,6300.0
2011-11-14 13:20:00,30.61,30.66,30.58,30.66,3900.0,27.9097,27.9553,27.8824,27.9553,3900.0
2011-11-14 13:25:00,30.65,30.69,30.62,30.65,4600.0,27.9462,27.9827,27.9188,27.9462,4600.0
2011-11-14 13:30:00,30.65,30.65,30.6,30.6,11400.0,27.9462,27.9462,27.9006,27.9006,11400.0
2011-11-14 13:35:00,30.6,30.7,30.58,30.7,10000.0,27.9006,27.9918,27.8824,27.9918,10000.0
2011-11-14 13:40:00,30.69,30.73,30.68,30.71,16600.0,27.9827,28.0191,27.9735,28.0009,16600.0
2011-11-14 13:45:00,30.69,30.74,30.67,30.69,7200.0,27.9827,28.0282,27.9644,27.9827,7200.0
2011-11-14 13:50:00,30.69,30.72,30.66,30.69,8700.0,27.9827,28.01,27.9553,27.9827,8700.0
2011-11-14 13:55:00,30.68,30.71,30.64,30.69,9200.0,27.9735,28.0009,27.9371,27.9827,9200.0
2011-11-14 14:00:00,30.7,30.72,30.68,30.71,6800.0,27.9918,28.01,27.9735,28.0009,6800.0
2011-11-14 14:05:00,30.73,30.76,30.69,30.72,6700.0,28.0191,28.0465,27.9827,28.01,6700.0
2011-11-14 14:10:00,30.74,30.76,30.71,30.75,4300.0,28.0282,28.0465,28.0009,28.0374,4300.0
2011-11-14 14:15:00,30.73,30.76,30.67,30.68,6500.0,28.0191,28.0465,27.9644,27.9735,6500.0
2011-11-14 14:20:00,30.68,30.74,30.68,30.74,4900.0,27.9735,28.0282,27.9735,28.0282,4900.0
2011-11-14 14:25:00,30.72,30.72,30.66,30.66,10300.0,28.01,28.01,27.9553,27.9553,10300.0
2011-11-14 14:30:00,30.66,30.71,30.64,30.64,10100.0,27.9553,28.0009,27.9371,27.9371,10100.0
2011-11-14 14:35:00,30.64,30.67,30.62,30.64,5100.0,27.9371,27.9644,27.9188,27.9371,5100.0
2011-11-14 14:40:00,30.65,30.66,30.58,30.61,11500.0,27.9462,27.9553,27.8824,27.9097,11500.0
2011-11-14 14:45:00,30.62,30.65,30.6,30.61,6500.0,27.9188,27.9462,27.9006,27.9097,6500.0
2011-11-14 14:50:00,30.6,30.63,30.58,30.61,15200.0,27.9006,27.9279,27.8824,27.9097,15200.0
2011-11-14 14:55:00,30.6,30.6,30.49,30.5,11700.0,27.9006,27.9006,27.8003,27.8094,11700.0
2011-11-14 15:00:00,30.51,30.64,30.51,30.61,12900.0,27.8185,27.9371,27.8185,27.9097,12900.0
2011-11-14 15:05:00,30.62,30.64,30.56,30.59,10100.0,27.9188,27.9371,27.8641,27.8915,10100.0
2011-11-14 15:10:00,30.58,30.62,30.57,30.6,17200.0,27.8824,27.9188,27.8732,27.9006,17200.0
2011-11-14 15:15:00,30.6,30.63,30.55,30.55,13800.0,27.9006,27.9279,27.855,27.855,13800.0
2011-11-14 15:20:00,30.55,30.62,30.54,30.61,23000.0,27.855,27.9188,27.8459,27.9097,23000.0
2011-11-14 15:25:00,30.63,30.67,30.59,30.62,14500.0,27.9279,27.9644,27.8915,27.9188,14500.0
2011-11-14 15:30:00,30.61,30.75,30.61,30.68,22800.0,27.9097,28.0374,27.9097,27.9735,22800.0
2011-11-14 15:35:00,30.67,30.68,30.59,30.63,31200.0,27.9644,27.9735,27.8915,27.9279,31200.0
2011-11-14 15:40:00,30.63,30.68,30.62,30.63,42600.0,27.9279,27.9735,27.9188,27.9279,42600.0
2011-11-14 15:45:00,30.63,30.67,30.53,30.53,63700.0,27.9279,27.9644,27.8368,27.8368,63700.0
2011-11-14 15:50:00,30.54,30.6,30.5,30.59,58100.0,27.8459,27.9006,27.8094,27.8915,58100.0
2011-11-14 15:55:00,30.59,30.59,30.5,30.56,120300.0,27.8915,27.8915,27.8094,27.8641,120300.0
2011-11-15 09:30:00,30.35,30.6,30.35,30.57,22500.0,27.6726,27.9006,27.6726,27.8732,22500.0
2011-11-15 09:35:00,30.56,30.77,30.49,30.76,15900.0,27.8641,28.0556,27.8003,28.0465,15900.0
2011-11-15 09:40:00,30.76,30.86,30.7,30.85,15400.0,28.0465,28.1377,27.9918,28.1285,15400.0
2011-11-15 09:45:00,30.81,31.04,30.81,31.04,14400.0,28.0921,28.3018,28.0921,28.3018,14400.0
2011-11-15 09:50:00,31.03,31.05,30.97,31.03,24200.0,28.2927,28.3109,28.238,28.2927,24200.0
2011-11-15 09:55:00,31.05,31.22,31.05,31.16,28500.0,28.3109,28.4659,28.3109,28.4112,28500.0
2011-11-15 10:00:00,31.15,31.19,31.07,31.11,32100.0,28.4021,28.4385,28.3291,28.3656,32100.0
2011-11-15 10:05:00,31.11,31.3,31.1,31.28,49100.0,28.3656,28.5388,28.3565,28.5206,49100.0
2011-11-15 10:10:00,31.29,31.34,31.22,31.32,55200.0,28.5297,28.5753,28.4659,28.5571,55200.0
2011-11-15 10:15:00,31.3,31.49,31.28,31.48,53500.0,28.5388,28.7121,28.5206,28.703,53500.0
2011-11-15 10:20:00,31.48,31.68,31.48,31.63,88600.0,28.703,28.8853,28.703,28.8397,88600.0
2011-11-15 10:25:00,31.64,31.77,31.52,31.54,60900.0,28.8488,28.9674,28.7394,28.7577,60900.0
2011-11-15 10:30:00,31.55,31.84,31.52,31.83,40900.0,28.7668,29.0312,28.7394,29.0221,40900.0
2011-11-15 10:35:00,31.81,31.89,31.71,31.8,27400.0,29.0038,29.0768,28.9127,28.9947,27400.0
2011-11-15 10:40:00,31.78,31.87,31.69,31.83,23100.0,28.9765,29.0586,28.8944,29.0221,23100.0
2011-11-15 10:45:00,31.88,31.9,31.7,31.81,41600.0,29.0677,29.0859,28.9036,29.0038,41600.0
2011-11-15 10:50:00,31.77,31.81,31.68,31.73,19800.0,28.9674,29.0038,28.8853,28.9309,19800.0
2011-11-15 10:55:00,31.76,31.93,31.76,31.81,28600.0,28.9583,29.1133,28.9583,29.0038,28600.0
2011-11-15 11:00:00,31.81,31.94,31.71,31.71,25700.0,29.0038,29.1224,28.9127,28.9127,25700.0
2011-11-15 11:05:00,31.7,31.75,31.58,31.65,41500.0,28.9036,28.9491,28.7941,28.858,41500.0
2011-11-15 11:10:00,31.66,31.96,31.66,31.9,18800.0,28.8671,29.1406,28.8671,29.0859,18800.0
2011-11-15 11:15:00,31.89,31.89,31.69,31.69,14300.0,29.0768,29.0768,28.8944,28.8944,14300.0
2011-11-15 11:20:00,31.68,31.68,31.55,31.57,9200.0,28.8853,28.8853,28.7668,28.785,9200.0
2011-11-15 11:25:00,31.57,31.84,31.57,31.79,12300.0,28.785,29.0312,28.785,28.9856,12300.0
2011-11-15 11:30:00,31.79,31.81,31.59,31.59,13800.0,28.9856,29.0038,28.8033,28.8033,13800.0
2011-11-15 11:35:00,31.61,31.66,31.54,31.54,7900.0,28.8215,28.8671,28.7577,28.7577,7900.0
2011-11-15 11:40:00,31.53,31.64,31.46,31.63,19500.0,28.7485,28.8488,28.6847,28.8397,19500.0
2011-11-15 11:45:00,31.64,31.66,31.55,31.63,7200.0,28.8488,28.8671,28.7668,28.8397,7200.0
2011-11-15 11:50:00,31.6,31.64,31.57,31.62,8300.0,28.8124,28.8488,28.785,28.8306,8300.0
2011-11-15 11:55:00,31.65,31.75,31.59,31.74,13600.0,28.858,28.9491,28.8033,28.94,13600.0
2011-11-15 12:00:00,31.75,31.86,31.74,31.82,29000.0,28.9491,29.0494,28.94,29.013,29000.0
2011-11-15 12:05:00,31.84,31.92,31.81,31.81,9100.0,29.0312,29.1041,29.0038,29.0038,9100.0
2011-11-15 12:10:00,31.81,31.93,31.77,31.93,11800.0,29.0038,29.1133,28.9674,29.1133,11800.0
2011-11-15 12:15:00,31.94,31.96,31.87,31.9,9300.0,29.1224,29.1406,29.0586,29.0859,9300.0
2011-11-15 12:20:00,31.9,32.04,31.9,31.96,16200.0,29.0859,29.2136,29.0859,29.1406,16200.0
2011-11-15 12:25:00,31.94,31.94,31.88,31.9,43500.0,29.1224,29.1224,29.0677,29.0859,43500.0
2011-11-15 12:30:00,31.92,32.21,31.91,32.2,35500.0,29.1041,29.3686,29.095,29.3594,35500.0
2011-11-15 12:35:00,32.19,32.35,32.13,32.13,32300.0,29.3503,29.4962,29.2956,29.2956,32300.0
2011-11-15 12:40:00,32.1,32.23,32.08,32.23,31900.0,29.2683,29.3868,29.25,29.3868,31900.0
2011-11-15 12:45:00,32.22,32.22,32.09,32.1,6200.0,29.3777,29.3777,29.2591,29.2683,6200.0
2011-11-15 12:50:00,32.09,32.19,32.08,32.18,17100.0,29.2591,29.3503,29.25,29.3412,17100.0
2011-11-15 12:55:00,32.2,32.26,32.2,32.23,19300.0,29.3594,29.4142,29.3594,29.3868,19300.0
2011-11-15 13:00:00,32.22,32.44,32.2,32.42,32100.0,29.3777,29.5783,29.3594,29.56,32100.0
2011-11-15 13:05:00,32.42,32.42,32.34,32.37,21800.0,29.56,29.56,29.4871,29.5144,21800.0
2011-11-15 13:10:00,32.36,32.39,32.24,32.24,20000.0,29.5053,29.5327,29.3959,29.3959,20000.0
2011-11-15 13:15:00,32.24,32.33,32.19,32.23,25200.0,29.3959,29.478,29.3503,29.3868,25200.0
2011-11-15 13:20:00,32.23,32.26,32.1,32.12,22800.0,29.3868,29.4142,29.2683,29.2865,22800.0
2011-11-15 13:25:00,32.14,32.2,32.12,32.2,18800.0,29.3047,29.3594,29.2865,29.3594,18800.0
2011-11-15 13:30:00,32.21,32.31,32.21,32.21,17200.0,29.3686,29.4597,29.3686,29.3686,17200.0
2011-11-15 13:35:00,32.19,32.34,32.19,32.34,14300.0,29.3503,29.4871,29.3503,29.4871,14300.0
2011-11-15 13:40:00,32.35,32.4,32.32,32.38,10600.0,29.4962,29.5418,29.4689,29.5236,10600.0
2011-11-15 13:45:00,32.4,32.43,32.34,32.34,9900.0,29.5418,29.5692,29.4871,29.4871,9900.0
2011-11-15 13:50:00,32.36,32.4,32.36,32.36,7000.0,29.5053,29.5418,29.5053,29.5053,7000.0
2011-11-15 13:55:00,32.36,32.41,32.36,32.4,7200.0,29.5053,29.5509,29.5053,29.5418,7200.0
2011-11-15 14:00:00,32.39,32.41,32.35,32.36,10600.0,29.5327,29.5509,29.4962,29.5053,10600.0
2011-11-15 14:05:00,32.38,32.42,32.35,32.4,8800.0,29.5236,29.56,29.4962,29.5418,8800.0
2011-11-15 14:10:00,32.39,32.49,32.39,32.48,14700.0,29.5327,29.6239,29.5327,29.6147,14700.0
2011-11-15 14:15:00,32.46,32.48,32.33,32.34,8900.0,29.5965,29.6147,29.478,29.4871,8900.0
2011-11-15 14:20:00,32.34,32.36,32.25,32.3,27000.0,29.4871,29.5053,29.405,29.4506,27000.0
2011-11-15 14:25:00,32.3,32.3,32.14,32.19,22500.0,29.4506,29.4506,29.3047,29.3503,22500.0
2011-11-15 14:30:00,32.2,32.24,32.17,32.19,16800.0,29.3594,29.3959,29.3321,29.3503,16800.0
2011-11-15 14:35:00,32.19,32.23,32.17,32.17,12400.0,29.3503,29.3868,29.3321,29.3321,12400.0
2011-11-15 14:40:00,32.17,32.23,32.16,32.18,7300.0,29.3321,29.3868,29.323,29.3412,7300.0
2011-11-15 14:45:00,32.17,32.31,32.17,32.27,23600.0,29.3321,29.4597,29.3321,29.4233,23600.0
2011-11-15 14:50:00,32.26,32.27,32.2,32.25,21200.0,29.4142,29.4233,29.3594,29.405,21200.0
2011-11-15 14:55:00,32.26,32.28,32.2,32.21,13000.0,29.4142,29.4324,29.3594,29.3686,13000.0
2011-11-15 15:00:00,32.22,32.27,32.22,32.25,23300.0,29.3777,29.4233,29.3777,29.405,23300.0
2011-11-15 15:05:00,32.26,32.32,32.25,32.26,17100.0,29.4142,29.4689,29.405,29.4142,17100.0
2011-11-15 15:10:00,32.27,32.28,32.22,32.23,19300.0,29.4233,29.4324,29.3777,29.3868,19300.0
2011-11-15 15:15:00,32.24,32.28,32.22,32.22,19100.0,29.3959,29.4324,29.3777,29.3777,19100.0
2011-11-15 15:20:00,32.21,32.31,32.21,32.28,27100.0,29.3686,29.4597,29.3686,29.4324,27100.0
2011-11-15 15:25:00,32.28,32.4,32.28,32.39,27200.0,29.4324,29.5418,29.4324,29.5327,27200.0
2011-11-15 15:30:00,32.39,32.42,32.32,32.36,34000.0,29.5327,29.56,29.4689,29.5053,34000.0
2011-11-15 15:35:00,32.34,32.41,32.22,32.23,92600.0,29.4871,29.5509,29.3777,29.3868,92600.0
2011-11-15 15:40:00,32.22,32.33,32.22,32.31,38300.0,29.3777,29.478,29.3777,29.4597,38300.0
2011-11-15 15:45:00,32.31,32.44,32.3,32.44,59700.0,29.4597,29.5783,29.4506,29.5783,59700.0
2011-11-15 15:50:00,32.44,32.45,32.33,32.42,100700.0,29.5783,29.5874,29.478,29.56,100700.0
2011-11-15 15:55:00,32.41,32.42,32.23,32.24,119300.0,29.5509,29.56,29.3868,29.3959,119300.0
2011-11-16 09:30:00,31.76,31.82,31.62,31.7,26500.0,28.9583,29.013,28.8306,28.9036,26500.0
2011-11-16 09:35:00,31.69,31.99,31.65,31.94,12300.0,28.8944,29.168,28.858,29.1224,12300.0
2011-11-16 09:40:00,31.96,32.24,31.93,32.13,14600.0,29.1406,29.3959,29.1133,29.2956,14600.0
2011-11-16 09:45:00,32.18,32.31,32.17,32.18,21600.0,29.3412,29.4597,29.3321,29.3412,21600.0
2011-11-16 09:50:00,32.18,32.22,32.09,32.13,10000.0,29.3412,29.3777,29.2591,29.2956,10000.0
2011-11-16 09:55:00,32.12,32.13,31.97,32.02,7800.0,29.2865,29.2956,29.1497,29.1953,7800.0
2011-11-16 10:00:00,32.03,32.14,31.94,31.96,25700.0,29.2044,29.3047,29.1224,29.1406,25700.0
2011-11-16 10:05:00,31.96,31.97,31.84,31.85,22300.0,29.1406,29.1497,29.0312,29.0403,22300.0
2011-11-16 10:10:00,31.86,31.96,31.83,31.87,12600.0,29.0494,29.1406,29.0221,29.0586,12600.0
2011-11-16 10:15:00,31.9,31.96,31.85,31.88,30400.0,29.0859,29.1406,29.0403,29.0677,30400.0
2011-11-16 10:20:00,31.88,31.9,31.69,31.75,18800.0,29.0677,29.0859,28.8944,28.9491,18800.0
2011-11-16 10:25:00,31.77,31.83,31.66,31.67,17500.0,28.9674,29.0221,28.8671,28.8762,17500.0
2011-11-16 10:30:00,31.67,31.91,31.6,31.87,23500.0,28.8762,29.095,28.8124,29.0586,23500.0
2011-11-16 10:35:00,31.86,31.95,31.8,31.82,9700.0,29.0494,29.1315,28.9947,29.013,9700.0
2011-11-16 10:40:00,31.84,31.9,31.71,31.9,14800.0,29.0312,29.0859,28.9127,29.0859,14800.0
2011-11-16 10:45:00,31.9,31.95,31.83,31.85,19300.0,29.0859,29.1315,29.0221,29.0403,19300.0
2011-11-16 10:50:00,31.85,31.94,31.84,31.92,9300.0,29.0403,29.1224,29.0312,29.1041,9300.0
2011-11-16 10:55:00,31.87,31.87,31.77,31.8,9900.0,29.0586,29.0586,28.9674,28.9947,9900.0
2011-11-16 11:00:00,31.8,31.92,31.8,31.87,19200.0,28.9947,29.1041,28.9947,29.0586,19200.0
2011-11-16 11:05:00,31.86,31.96,31.86,31.92,11400.0,29.0494,29.1406,29.0494,29.1041,11400.0
2011-11-16 11:10:00,31.94,31.94,31.82,31.88,11800.0,29.1224,29.1224,29.013,29.0677,11800.0
2011-11-16 11:15:00,31.88,31.94,31.86,31.92,11100.0,29.0677,29.1224,29.0494,29.1041,11100.0
2011-11-16 11:20:00,31.91,31.94,31.87,31.91,11700.0,29.095,29.1224,29.0586,29.095,11700.0
2011-11-16 11:25:00,31.92,31.97,31.85,31.85,17200.0,29.1041,29.1497,29.0403,29.0403,17200.0
2011-11-16 11:30:00,31.86,31.91,31.84,31.84,8100.0,29.0494,29.095,29.0312,29.0312,8100.0
2011-11-16 11:35:00,31.83,31.84,31.71,31.74,5800.0,29.0221,29.0312,28.9127,28.94,5800.0
2011-11-16 11:40:00,31.75,31.82,31.75,31.77,4300.0,28.9491,29.013,28.9491,28.9674,4300.0
2011-11-16 11:45:00,31.78,31.84,31.71,31.75,7600.0,28.9765,29.0312,28.9127,28.9491,7600.0
2011-11-16 11:50:00,31.75,31.76,31.71,31.73,5700.0,28.9491,28.9583,28.9127,28.9309,5700.0
2011-11-16 11:55:00,31.74,31.8,31.74,31.76,7300.0,28.94,28.9947,28.94,28.9583,7300.0
2011-11-16 12:00:00,31.75,31.8,31.74,31.8,5000.0,28.9491,28.9947,28.94,28.9947,5000.0
2011-11-16 12:05:00,31.79,31.8,31.74,31.76,6900.0,28.9856,28.9947,28.94,28.9583,6900.0
2011-11-16 12:10:00,31.77,31.77,31.71,31.75,9300.0,28.9674,28.9674,28.9127,28.9491,9300.0
2011-11-16 12:15:00,31.74,31.81,31.74,31.81,3300.0,28.94,29.0038,28.94,29.0038,3300.0
2011-11-16 12:20:00,31.81,31.82,31.77,31.78,4700.0,29.0038,29.013,28.9674,28.9765,4700.0
2011-11-16 12:25:00,31.79,31.8,31.73,31.76,4900.0,28.9856,28.9947,28.9309,28.9583,4900.0
2011-11-16 12:30:00,31.77,31.8,31.75,31.8,7600.0,28.9674,28.9947,28.9491,28.9947,7600.0
2011-11-16 12:35:00,31.81,31.94,31.81,31.89,15600.0,29.0038,29.1224,29.0038,29.0768,15600.0
2011-11-16 12:40:00,31.88,31.89,31.79,31.8,20200.0,29.0677,29.0768,28.9856,28.9947,20200.0
2011-11-16 12:45:00,31.79,31.81,31.72,31.72,8800.0,28.9856,29.0038,28.9218,28.9218,8800.0
2011-11-16 12:50:00,31.72,31.77,31.71,31.76,13600.0,28.9218,28.9674,28.9127,28.9583,13600.0
2011-11-16 12:55:00,31.76,31.8,31.76,31.78,6200.0,28.9583,28.9947,28.9583,28.9765,6200.0
2011-11-16 13:00:00,31.79,31.87,31.78,31.86,8700.0,28.9856,29.0586,28.9765,29.0494,8700.0
2011-11-16 13:05:00,31.86,31.88,31.83,31.85,6100.0,29.0494,29.0677,29.0221,29.0403,6100.0
2011-11-16 13:10:00,31.85,31.89,31.83,31.86,4700.0,29.0403,29.0768,29.0221,29.0494,4700.0
2011-11-16 13:15:00,31.85,31.9,31.81,31.9,8600.0,29.0403,29.0859,29.0038,29.0859,8600.0
2011-11-16 13:20:00,31.9,31.93,31.88,31.88,9700.0,29.0859,29.1133,29.0677,29.0677,9700.0
2011-11-16 13:25:00,31.9,31.99,31.9,31.99,11200.0,29.0859,29.168,29.0859,29.168,11200.0
2011-11-16 13:30:00,31.99,32.01,31.95,31.95,3500.0,29.168,29.1862,29.1315,29.1315,3500.0
2011-11-16 13:35:00,31.96,32.07,31.96,32.06,9500.0,29.1406,29.2409,29.1406,29.2318,9500.0
2011-11-16 13:40:00,32.05,32.15,32.04,32.15,6900.0,29.2227,29.3139,29.2136,29.3139,6900.0
2011-11-16 13:45:00,32.16,32.23,32.14,32.21,8200.0,29.323,29.3868,29.3047,29.3686,8200.0
2011-11-16 13:50:00,32.23,32.3,32.22,32.24,10400.0,29.3868,29.4506,29.3777,29.3959,10400.0
2011-11-16 13:55:00,32.24,32.27,32.19,32.2,9400.0,29.3959,29.4233,29.3503,29.3594,9400.0
2011-11-16 14:00:00,32.2,32.24,32.15,32.22,7400.0,29.3594,29.3959,29.3139,29.3777,7400.0
2011-11-16 14:05:00,32.22,32.24,32.18,32.18,5400.0,29.3777,29.3959,29.3412,29.3412,5400.0
2011-11-16 14:10:00,32.19,32.22,32.13,32.13,7800.0,29.3503,29.3777,29.2956,29.2956,7800.0
2011-11-16 14:15:00,32.14,32.21,32.14,32.18,7000.0,29.3047,29.3686,29.3047,29.3412,7000.0
2011-11-16 14:20:00,32.21,32.28,32.21,32.27,6800.0,29.3686,29.4324,29.3686,29.4233,6800.0
2011-11-16 14:25:00,32.25,32.28,32.25,32.25,6100.0,29.405,29.4324,29.405,29.405,6100.0
2011-11-16 14:30:00,32.26,32.3,32.24,32.29,8100.0,29.4142,29.4506,29.3959,29.4415,8100.0
2011-11-16 14:35:00,32.29,32.37,32.29,32.32,18100.0,29.4415,29.5144,29.4415,29.4689,18100.0
2011-11-16 14:40:00,32.32,32.32,32.19,32.22,22200.0,29.4689,29.4689,29.3503,29.3777,22200.0
2011-11-16 14:45:00,32.22,32.22,32.05,32.08,15700.0,29.3777,29.3777,29.2227,29.25,15700.0
2011-11-16 14:50:00,32.09,32.12,32.01,32.04,12000.0,29.2591,29.2865,29.1862,29.2136,12000.0
2011-11-16 14:55:00,32.03,32.09,32.03,32.06,12700.0,29.2044,29.2591,29.2044,29.2318,12700.0
2011-11-16 15:00:00,32.06,32.07,32.01,32.02,14400.0,29.2318,29.2409,29.1862,29.1953,14400.0
2011-11-16 15:05:00,32.02,32.09,32.02,32.05,11500.0,29.1953,29.2591,29.1953,29.2227,11500.0
2011-11-16 15:10:00,32.06,32.08,31.92,31.94,33200.0,29.2318,29.25,29.1041,29.1224,33200.0
2011-11-16 15:15:00,31.93,31.93,31.82,31.82,41200.0,29.1133,29.1133,29.013,29.013,41200.0
2011-11-16 15:20:00,31.82,31.85,31.74,31.81,37700.0,29.013,29.0403,28.94,29.0038,37700.0
2011-11-16 15:25:00,31.82,31.82,31.71,31.71,27700.0,29.013,29.013,28.9127,28.9127,27700.0
2011-11-16 15:30:00,31.71,31.73,31.52,31.53,56900.0,28.9127,28.9309,28.7394,28.7485,56900.0
2011-11-16 15:35:00,31.51,31.67,31.43,31.63,95300.0,28.7303,28.8762,28.6574,28.8397,95300.0
2011-11-16 15:40:00,31.63,31.71,31.54,31.67,69000.0,28.8397,28.9127,28.7577,28.8762,69000.0
2011-11-16 15:45:00,31.67,31.75,31.65,31.65,49600.0,28.8762,28.9491,28.858,28.858,49600.0
2011-11-16 15:50:00,31.64,31.65,31.49,31.56,77300.0,28.8488,28.858,28.7121,28.7759,77300.0
2011-11-16 15:55:00,31.56,31.58,31.48,31.54,111400.0,28.7759,28.7941,28.703,28.7577,111400.0
2011-11-17 09:30:00,31.65,31.85,31.5,31.81,36100.0,28.858,29.0403,28.7212,29.0038,36100.0
2011-11-17 09:35:00,31.76,31.76,31.5,31.5,11800.0,28.9583,28.9583,28.7212,28.7212,11800.0
2011-11-17 09:40:00,31.5,31.84,31.45,31.76,27000.0,28.7212,29.0312,28.6756,28.9583,27000.0
2011-11-17 09:45:00,31.78,31.89,31.71,31.77,27500.0,28.9765,29.0768,28.9127,28.9674,27500.0
2011-11-17 09:50:00,31.77,31.86,31.74,31.84,15600.0,28.9674,29.0494,28.94,29.0312,15600.0
2011-11-17 09:55:00,31.8,32.29,31.8,32.07,49500.0,28.9947,29.4415,28.9947,29.2409,49500.0
2011-11-17 10:00:00,32.07,32.21,31.93,32.11,41800.0,29.2409,29.3686,29.1133,29.2774,41800.0
2011-11-17 10:05:00,32.1,32.38,31.94,32.36,40800.0,29.2683,29.5236,29.1224,29.5053,40800.0
2011-11-17 10:10:00,32.37,32.39,32.13,32.15,21800.0,29.5144,29.5327,29.2956,29.3139,21800.0
2011-11-17 10:15:00,32.16,32.3,32.13,32.18,31300.0,29.323,29.4506,29.2956,29.3412,31300.0
2011-11-17 10:20:00,32.23,32.32,32.02,32.05,19000.0,29.3868,29.4689,29.1953,29.2227,19000.0
2011-11-17 10:25:00,32.05,32.31,32.05,32.3,17800.0,29.2227,29.4597,29.2227,29.4506,17800.0
2011-11-17 10:30:00,32.3,32.32,32.14,32.3,16400.0,29.4506,29.4689,29.3047,29.4506,16400.0
2011-11-17 10:35:00,32.3,32.37,32.25,32.29,14700.0,29.4506,29.5144,29.405,29.4415,14700.0
2011-11-17 10:40:00,32.29,32.41,32.27,32.34,19100.0,29.4415,29.5509,29.4233,29.4871,19100.0
2011-11-17 10:45:00,32.34,32.4,32.32,32.36,24100.0,29.4871,29.5418,29.4689,29.5053,24100.0
2011-11-17 10:50:00,32.36,32.55,32.31,32.55,21700.0,29.5053,29.6786,29.4597,29.6786,21700.0
2011-11-17 10:55:00,32.53,32.75,32.46,32.57,37400.0,29.6603,29.8609,29.5965,29.6968,37400.0
2011-11-17 11:00:00,32.56,32.58,32.48,32.54,28200.0,29.6877,29.7059,29.6147,29.6695,28200.0
2011-11-17 11:05:00,32.54,32.55,32.37,32.45,33900.0,29.6695,29.6786,29.5144,29.5874,33900.0
2011-11-17 11:10:00,32.45,32.48,32.29,32.29,21300.0,29.5874,29.6147,29.4415,29.4415,21300.0
2011-11-17 11:15:00,32.29,32.34,32.25,32.33,10900.0,29.4415,29.4871,29.405,29.478,10900.0
2011-11-17 11:20:00,32.32,32.32,32.15,32.22,15300.0,29.4689,29.4689,29.3139,29.3777,15300.0
2011-11-17 11:25:00,32.25,32.49,32.25,32.47,26500.0,29.405,29.6239,29.405,29.6056,26500.0
2011-11-17 11:30:00,32.46,32.51,32.41,32.46,11900.0,29.5965,29.6421,29.5509,29.5965,11900.0
2011-11-17 11:35:00,32.42,32.44,32.34,32.44,12900.0,29.56,29.5783,29.4871,29.5783,12900.0
2011-11-17 11:40:00,32.42,32.54,32.41,32.41,9800.0,29.56,29.6695,29.5509,29.5509,9800.0
2011-11-17 11:45:00,32.41,32.43,32.24,32.24,17400.0,29.5509,29.5692,29.3959,29.3959,17400.0
2011-11-17 11:50:00,32.23,32.28,32.22,32.24,10100.0,29.3868,29.4324,29.3777,29.3959,10100.0
2011-11-17 11:55:00,32.24,32.26,32.12,32.24,11200.0,29.3959,29.4142,29.2865,29.3959,11200.0
2011-11-17 12:00:00,32.28,32.28,32.1,32.11,6900.0,29.4324,29.4324,29.2683,29.2774,6900.0
2011-11-17 12:05:00,32.12,32.15,32.02,32.04,10500.0,29.2865,29.3139,29.1953,29.2136,10500.0
2011-11-17 12:10:00,32.04,32.05,31.89,31.94,56300.0,29.2136,29.2227,29.0768,29.1224,56300.0
2011-11-17 12:15:00,31.93,32.09,31.92,32.04,26800.0,29.1133,29.2591,29.1041,29.2136,26800.0
2011-11-17 12:20:00,32.06,32.08,32.0,32.03,14200.0,29.2318,29.25,29.1771,29.2044,14200.0
2011-11-17 12:25:00,32.02,32.02,31.88,31.9,15000.0,29.1953,29.1953,29.0677,29.0859,15000.0
2011-11-17 12:30:00,31.89,31.89,31.59,31.62,23900.0,29.0768,29.0768,28.8033,28.8306,23900.0
2011-11-17 12:35:00,31.59,31.68,31.41,31.58,39600.0,28.8033,28.8853,28.6391,28.7941,39600.0
2011-11-17 12:40:00,31.57,31.57,31.34,31.57,31400.0,28.785,28.785,28.5753,28.785,31400.0
2011-11-17 12:45:00,31.57,31.64,31.56,31.63,43900.0,28.785,28.8488,28.7759,28.8397,43900.0
2011-11-17 12:50:00,31.62,31.78,31.62,31.68,29100.0,28.8306,28.9765,28.8306,28.8853,29100.0
2011-11-17 12:55:00,31.69,31.7,31.55,31.65,19000.0,28.8944,28.9036,28.7668,28.858,19000.0
2011-11-17 13:00:00,31.65,31.66,31.46,31.5,20700.0,28.858,28.8671,28.6847,28.7212,20700.0
2011-11-17 13:05:00,31.46,31.55,31.41,31.45,12600.0,28.6847,28.7668,28.6391,28.6756,12600.0
2011-11-17 13:10:00,31.43,31.56,31.38,31.54,13300.0,28.6574,28.7759,28.6118,28.7577,13300.0
2011-11-17 13:15:00,31.53,31.64,31.5,31.6,9400.0,28.7485,28.8488,28.7212,28.8124,9400.0
2011-11-17 13:20:00,31.57,31.58,31.5,31.55,7100.0,28.785,28.7941,28.7212,28.7668,7100.0
2011-11-17 13:25:00,31.55,31.55,31.45,31.51,45900.0,28.7668,28.7668,28.6756,28.7303,45900.0
2011-11-17 13:30:00,31.5,31.54,31.4,31.44,33200.0,28.7212,28.7577,28.63,28.6665,33200.0
2011-11-17 13:35:00,31.46,31.51,31.45,31.48,16300.0,28.6847,28.7303,28.6756,28.703,16300.0
2011-11-17 13:40:00,31.46,31.52,31.4,31.4,35600.0,28.6847,28.7394,28.63,28.63,35600.0
2011-11-17 13:45:00,31.42,31.45,31.36,31.38,7700.0,28.6483,28.6756,28.5935,28.6118,7700.0
2011-11-17 13:50:00,31.37,31.37,31.14,31.24,17900.0,28.6027,28.6027,28.393,28.4841,17900.0
2011-11-17 13:55:00,31.26,31.44,31.22,31.38,35800.0,28.5024,28.6665,28.4659,28.6118,35800.0
2011-11-17 14:00:00,31.37,31.4,31.3,31.33,48900.0,28.6027,28.63,28.5388,28.5662,48900.0
2011-11-17 14:05:00,31.33,31.39,31.25,31.31,40500.0,28.5662,28.6209,28.4933,28.548,40500.0
2011-11-17 14:10:00,31.31,31.4,31.29,31.37,21900.0,28.548,28.63,28.5297,28.6027,21900.0
2011-11-17 14:15:00,31.38,31.43,31.28,31.34,23900.0,28.6118,28.6574,28.5206,28.5753,23900.0
2011-11-17 14:20:00,31.34,31.38,31.22,31.23,13200.0,28.5753,28.6118,28.4659,28.475,13200.0
2011-11-17 14:25:00,31.21,31.25,31.12,31.22,17300.0,28.4568,28.4933,28.3747,28.4659,17300.0
2011-11-17 14:30:00,31.22,31.3,31.17,31.26,18300.0,28.4659,28.5388,28.4203,28.5024,18300.0
2011-11-17 14:35:00,31.27,31.34,31.22,31.23,24400.0,28.5115,28.5753,28.4659,28.475,24400.0
2011-11-17 14:40:00,31.22,31.32,31.22,31.32,7200.0,28.4659,28.5571,28.4659,28.5571,7200.0
2011-11-17 14:45:00,31.32,31.47,31.29,31.41,23700.0,28.5571,28.6938,28.5297,28.6391,23700.0
2011-11-17 14:50:00,31.4,31.42,31.33,31.35,9500.0,28.63,28.6483,28.5662,28.5844,9500.0
2011-11-17 14:55:00,31.36,31.4,31.34,31.4,8900.0,28.5935,28.63,28.5753,28.63,8900.0
2011-11-17 15:00:00,31.36,31.47,31.32,31.39,22300.0,28.5935,28.6938,28.5571,28.6209,22300.0
2011-11-17 15:05:00,31.39,31.42,31.36,31.38,22400.0,28.6209,28.6483,28.5935,28.6118,22400.0
2011-11-17 15:10:00,31.38,31.38,31.29,31.36,36500.0,28.6118,28.6118,28.5297,28.5935,36500.0
2011-11-17 15:15:00,31.36,31.36,31.29,31.33,82400.0,28.5935,28.5935,28.5297,28.5662,82400.0
2011-11-17 15:20:00,31.33,31.49,31.3,31.44,64800.0,28.5662,28.7121,28.5388,28.6665,64800.0
2011-11-17 15:25:00,31.44,31.44,31.26,31.27,37700.0,28.6665,28.6665,28.5024,28.5115,37700.0
2011-11-17 15:30:00,31.28,31.32,31.15,31.19,80900.0,28.5206,28.5571,28.4021,28.4385,80900.0
2011-11-17 15:35:00,31.18,31.22,31.04,31.04,30200.0,28.4294,28.4659,28.3018,28.3018,30200.0
2011-11-17 15:40:00,31.05,31.09,30.97,30.98,57500.0,28.3109,28.3474,28.238,28.2471,57500.0
2011-11-17 15:45:00,30.98,31.22,30.98,31.08,79400.0,28.2471,28.4659,28.2471,28.3382,79400.0
2011-11-17 15:50:00,31.08,31.12,31.02,31.12,99500.0,28.3382,28.3747,28.2835,28.3747,99500.0
2011-11-17 15:55:00,31.12,31.21,31.05,31.21,127200.0,28.3747,28.4568,28.3109,28.4568,127200.0
2011-11-18 09:30:00,31.5,31.52,31.39,31.4,81000.0,28.7212,28.7394,28.6209,28.63,81000.0
2011-11-18 09:35:00,31.4,31.48,31.24,31.33,7100.0,28.63,28.703,28.4841,28.5662,7100.0
2011-11-18 09:40:00,31.33,31.49,31.27,31.42,14700.0,28.5662,28.7121,28.5115,28.6483,14700.0
2011-11-18 09:45:00,31.4,31.41,31.32,31.33,10200.0,28.63,28.6391,28.5571,28.5662,10200.0
2011-11-18 09:50:00,31.31,31.4,31.25,31.36,8700.0,28.548,28.63,28.4933,28.5935,8700.0
2011-11-18 09:55:00,31.36,31.6,31.34,31.59,6200.0,28.5935,28.8124,28.5753,28.8033,6200.0
2011-11-18 10:00:00,31.59,31.6,31.51,31.56,14800.0,28.8033,28.8124,28.7303,28.7759,14800.0
2011-11-18 10:05:00,31.55,31.62,31.46,31.49,14900.0,28.7668,28.8306,28.6847,28.7121,14900.0
2011-11-18 10:10:00,31.49,31.64,31.36,31.64,11400.0,28.7121,28.8488,28.5935,28.8488,11400.0
2011-11-18 10:15:00,31.68,31.77,31.62,31.77,60600.0,28.8853,28.9674,28.8306,28.9674,60600.0
2011-11-18 10:20:00,31.76,31.78,31.68,31.74,12500.0,28.9583,28.9765,28.8853,28.94,12500.0
2011-11-18 10:25:00,31.73,31.81,31.68,31.81,31700.0,28.9309,29.0038,28.8853,29.0038,31700.0
2011-11-18 10:30:00,31.81,32.11,31.8,32.04,23700.0,29.0038,29.2774,28.9947,29.2136,23700.0
2011-11-18 10:35:00,32.03,32.09,31.99,32.07,236200.0,29.2044,29.2591,29.168,29.2409,236200.0
2011-11-18 10:40:00,32.07,32.08,31.99,32.0,28100.0,29.2409,29.25,29.168,29.1771,28100.0
2011-11-18 10:45:00,32.01,32.04,31.97,32.02,15700.0,29.1862,29.2136,29.1497,29.1953,15700.0
2011-11-18 10:50:00,32.02,32.03,31.91,31.93,20500.0,29.1953,29.2044,29.095,29.1133,20500.0
2011-11-18 10:55:00,31.93,31.99,31.81,31.81,13600.0,29.1133,29.168,29.0038,29.0038,13600.0
2011-11-18 11:00:00,31.82,31.96,31.81,31.96,18600.0,29.013,29.1406,29.0038,29.1406,18600.0
2011-11-18 11:05:00,31.98,32.02,31.92,31.94,19300.0,29.1589,29.1953,29.1041,29.1224,19300.0
2011-11-18 11:10:00,31.94,32.06,31.94,32.05,233000.0,29.1224,29.2318,29.1224,29.2227,233000.0
2011-11-18 11:15:00,32.06,32.06,32.01,32.05,77600.0,29.2318,29.2318,29.1862,29.2227,77600.0
2011-11-18 11:20:00,32.05,32.06,31.92,31.96,11100.0,29.2227,29.2318,29.1041,29.1406,11100.0
2011-11-18 11:25:00,31.96,32.02,31.96,31.99,10900.0,29.1406,29.1953,29.1406,29.168,10900.0
2011-11-18 11:30:00,32.0,32.04,31.95,31.97,26000.0,29.1771,29.2136,29.1315,29.1497,26000.0
2011-11-18 11:35:00,31.98,32.0,31.91,31.97,6100.0,29.1589,29.1771,29.095,29.1497,6100.0
2011-11-18 11:40:00,31.98,32.01,31.94,31.96,11100.0,29.1589,29.1862,29.1224,29.1406,11100.0
2011-11-18 11:45:00,31.88,31.88,31.79,31.8,6500.0,29.0677,29.0677,28.9856,28.9947,6500.0
2011-11-18 11:50:00,31.8,31.83,31.78,31.83,3400.0,28.9947,29.0221,28.9765,29.0221,3400.0
2011-11-18 11:55:00,31.83,31.83,31.78,31.79,12200.0,29.0221,29.0221,28.9765,28.9856,12200.0
2011-11-18 12:00:00,31.8,31.87,31.78,31.84,30000.0,28.9947,29.0586,28.9765,29.0312,30000.0
2011-11-18 12:05:00,31.85,31.85,31.78,31.84,20400.0,29.0403,29.0403,28.9765,29.0312,20400.0
2011-11-18 12:10:00,31.86,31.89,31.8,31.82,3900.0,29.0494,29.0768,28.9947,29.013,3900.0
2011-11-18 12:15:00,31.81,31.89,31.81,31.81,4200.0,29.0038,29.0768,29.0038,29.0038,4200.0
2011-11-18 12:20:00,31.8,31.83,31.78,31.8,9000.0,28.9947,29.0221,28.9765,28.9947,9000.0
2011-11-18 12:25:00,31.8,31.96,31.79,31.92,11300.0,28.9947,29.1406,28.9856,29.1041,11300.0
2011-11-18 12:30:00,31.92,31.99,31.89,31.89,5500.0,29.1041,29.168,29.0768,29.0768,5500.0
2011-11-18 12:35:00,31.89,31.96,31.87,31.89,2500.0,29.0768,29.1406,29.0586,29.0768,2500.0
2011-11-18 12:40:00,31.88,31.93,31.85,31.9,6700.0,29.0677,29.1133,29.0403,29.0859,6700.0
2011-11-18 12:45:00,31.9,31.94,31.88,31.9,2200.0,29.0859,29.1224,29.0677,29.0859,2200.0
2011-11-18 12:50:00,31.9,31.9,31.8,31.87,5700.0,29.0859,29.0859,28.9947,29.0586,5700.0
2011-11-18 12:55:00,31.89,31.89,31.82,31.83,4600.0,29.0768,29.0768,29.013,29.0221,4600.0
2011-11-18 13:00:00,31.82,31.85,31.8,31.82,7900.0,29.013,29.0403,28.9947,29.013,7900.0
2011-11-18 13:05:00,31.81,31.86,31.8,31.86,6500.0,29.0038,29.0494,28.9947,29.0494,6500.0
2011-11-18 13:10:00,31.86,31.88,31.83,31.87,3700.0,29.0494,29.0677,29.0221,29.0586,3700.0
2011-11-18 13:15:00,31.88,31.99,31.88,31.95,6800.0,29.0677,29.168,29.0677,29.1315,6800.0
2011-11-18 13:20:00,31.95,31.95,31.89,31.91,5500.0,29.1315,29.1315,29.0768,29.095,5500.0
2011-11-18 13:25:00,31.9,31.99,31.9,31.97,9800.0,29.0859,29.168,29.0859,29.1497,9800.0
2011-11-18 13:30:00,31.96,32.0,31.96,32.0,11800.0,29.1406,29.1771,29.1406,29.1771,11800.0
2011-11-18 13:35:00,31.98,32.0,31.97,32.0,16000.0,29.1589,29.1771,29.1497,29.1771,16000.0
2011-11-18 13:40:00,32.0,32.05,31.98,32.05,37100.0,29.1771,29.2227,29.1589,29.2227,37100.0
2011-11-18 13:45:00,32.06,32.09,32.02,32.09,40700.0,29.2318,29.2591,29.1953,29.2591,40700.0
2011-11-18 13:50:00,32.09,32.19,32.07,32.17,18800.0,29.2591,29.3503,29.2409,29.3321,18800.0
2011-11-18 13:55:00,32.19,32.21,32.15,32.2,19000.0,29.3503,29.3686,29.3139,29.3594,19000.0
2011-11-18 14:00:00,32.2,32.2,32.13,32.18,25100.0,29.3594,29.3594,29.2956,29.3412,25100.0
2011-11-18 14:05:00,32.16,32.21,32.16,32.19,6100.0,29.323,29.3686,29.323,29.3503,6100.0
2011-11-18 14:10:00,32.17,32.44,32.17,32.44,33100.0,29.3321,29.5783,29.3321,29.5783,33100.0
2011-11-18 14:15:00,32.44,32.44,32.28,32.29,7100.0,29.5783,29.5783,29.4324,29.4415,7100.0
2011-11-18 14:20:00,32.3,32.37,32.25,32.25,10900.0,29.4506,29.5144,29.405,29.405,10900.0
2011-11-18 14:25:00,32.25,32.26,32.16,32.22,5500.0,29.405,29.4142,29.323,29.3777,5500.0
2011-11-18 14:30:00,32.24,32.37,32.24,32.28,11600.0,29.3959,29.5144,29.3959,29.4324,11600.0
2011-11-18 14:35:00,32.27,32.39,32.25,32.27,17200.0,29.4233,29.5327,29.405,29.4233,17200.0
2011-11-18 14:40:00,32.27,32.32,32.23,32.31,4400.0,29.4233,29.4689,29.3868,29.4597,4400.0
2011-11-18 14:45:00,32.3,32.31,32.18,32.18,10900.0,29.4506,29.4597,29.3412,29.3412,10900.0
2011-11-18 14:50:00,32.18,32.18,32.13,32.16,7600.0,29.3412,29.3412,29.2956,29.323,7600.0
2011-11-18 14:55:00,32.16,32.16,32.08,32.11,10500.0,29.323,29.323,29.25,29.2774,10500.0
2011-11-18 15:00:00,32.12,32.16,32.02,32.02,11800.0,29.2865,29.323,29.1953,29.1953,11800.0
2011-11-18 15:05:00,32.04,32.12,32.0,32.12,16900.0,29.2136,29.2865,29.1771,29.2865,16900.0
2011-11-18 15:10:00,32.1,32.19,32.1,32.16,17300.0,29.2683,29.3503,29.2683,29.323,17300.0
2011-11-18 15:15:00,32.15,32.15,32.07,32.09,11700.0,29.3139,29.3139,29.2409,29.2591,11700.0
2011-11-18 15:20:00,32.1,32.11,32.02,32.1,21600.0,29.2683,29.2774,29.1953,29.2683,21600.0
2011-11-18 15:25:00,32.1,32.12,32.05,32.09,16700.0,29.2683,29.2865,29.2227,29.2591,16700.0
2011-11-18 15:30:00,32.09,32.13,32.04,32.11,19900.0,29.2591,29.2956,29.2136,29.2774,19900.0
2011-11-18 15:35:00,32.11,32.23,32.11,32.12,17200.0,29.2774,29.3868,29.2774,29.2865,17200.0
2011-11-18 15:40:00,32.12,32.14,32.04,32.07,28000.0,29.2865,29.3047,29.2136,29.2409,28000.0
2011-11-18 15:45:00,32.06,32.18,32.06,32.17,34400.0,29.2318,29.3412,29.2318,29.3321,34400.0
2011-11-18 15:50:00,32.17,32.2,32.14,32.18,56300.0,29.3321,29.3594,29.3047,29.3412,56300.0
2011-11-18 15:55:00,32.17,32.21,32.13,32.18,121700.0,29.3321,29.3686,29.2956,29.3412,121700.0
2011-11-21 09:30:00,31.32,31.46,31.19,31.36,42500.0,28.5662,28.6938,28.4476,28.6026,42500.0
2011-11-21 09:35:00,31.34,31.36,31.05,31.09,20000.0,28.5844,28.6026,28.3199,28.3564,20000.0
2011-11-21 09:40:00,31.11,31.18,31.04,31.18,12600.0,28.3746,28.4385,28.3108,28.4385,12600.0
2011-11-21 09:45:00,31.17,31.25,31.17,31.19,11500.0,28.4293,28.5023,28.4293,28.4476,11500.0
2011-11-21 09:50:00,31.17,31.17,30.96,31.0,16400.0,28.4293,28.4293,28.2378,28.2743,16400.0
2011-11-21 09:55:00,30.97,31.17,30.97,31.14,16000.0,28.2469,28.4293,28.2469,28.402,16000.0
2011-11-21 10:00:00,31.16,31.26,31.11,31.24,21000.0,28.4202,28.5114,28.3746,28.4932,21000.0
2011-11-21 10:05:00,31.23,31.23,31.07,31.09,15900.0,28.4841,28.4841,28.3381,28.3564,15900.0
2011-11-21 10:10:00,31.11,31.24,31.05,31.24,11200.0,28.3746,28.4932,28.3199,28.4932,11200.0
2011-11-21 10:15:00,31.24,31.27,31.19,31.21,13300.0,28.4932,28.5206,28.4476,28.4658,13300.0
2011-11-21 10:20:00,31.21,31.33,31.17,31.31,13900.0,28.4658,28.5753,28.4293,28.557,13900.0
2011-11-21 10:25:00,31.31,31.36,31.29,31.34,7000.0,28.557,28.6026,28.5388,28.5844,7000.0
2011-11-21 10:30:00,31.34,31.42,31.26,31.32,25900.0,28.5844,28.6574,28.5114,28.5662,25900.0
2011-11-21 10:35:00,31.35,31.36,31.21,31.32,17300.0,28.5935,28.6026,28.4658,28.5662,17300.0
2011-11-21 10:40:00,31.32,31.34,31.19,31.19,19900.0,28.5662,28.5844,28.4476,28.4476,19900.0
2011-11-21 10:45:00,31.18,31.33,31.17,31.2,19300.0,28.4385,28.5753,28.4293,28.4567,19300.0
2011-11-21 10:50:00,31.22,31.3,31.19,31.19,27400.0,28.475,28.5479,28.4476,28.4476,27400.0
2011-11-21 10:55:00,31.19,31.29,31.16,31.16,24200.0,28.4476,28.5388,28.4202,28.4202,24200.0
2011-11-21 11:00:00,31.16,31.2,31.08,31.2,19500.0,28.4202,28.4567,28.3473,28.4567,19500.0
2011-11-21 11:05:00,31.19,31.26,31.11,31.24,30500.0,28.4476,28.5114,28.3746,28.4932,30500.0
2011-11-21 11:10:00,31.26,31.35,31.26,31.34,36400.0,28.5114,28.5935,28.5114,28.5844,36400.0
2011-11-21 11:15:00,31.33,31.36,31.27,31.34,18100.0,28.5753,28.6026,28.5206,28.5844,18100.0
2011-11-21 11:20:00,31.36,31.43,31.31,31.31,16500.0,28.6026,28.6665,28.557,28.557,16500.0
2011-11-21 11:25:00,31.3,31.3,31.26,31.28,24900.0,28.5479,28.5479,28.5114,28.5297,24900.0
2011-11-21 11:30:00,31.28,31.29,31.22,31.22,17300.0,28.5297,28.5388,28.475,28.475,17300.0
2011-11-21 11:35:00,31.21,31.22,31.12,31.16,24800.0,28.4658,28.475,28.3837,28.4202,24800.0
2011-11-21 11:40:00,31.14,31.18,31.06,31.08,17700.0,28.402,28.4385,28.329,28.3473,17700.0
2011-11-21 11:45:00,31.07,31.21,31.05,31.19,28200.0,28.3381,28.4658,28.3199,28.4476,28200.0
2011-11-21 11:50:00,31.19,31.28,31.17,31.27,21800.0,28.4476,28.5297,28.4293,28.5206,21800.0
2011-11-21 11:55:00,31.27,31.37,31.26,31.33,31800.0,28.5206,28.6118,28.5114,28.5753,31800.0
2011-11-21 12:00:00,31.32,31.38,31.31,31.32,15300.0,28.5662,28.6209,28.557,28.5662,15300.0
2011-11-21 12:05:00,31.31,31.35,31.22,31.25,11200.0,28.557,28.5935,28.475,28.5023,11200.0
2011-11-21 12:10:00,31.23,31.34,31.23,31.32,9200.0,28.4841,28.5844,28.4841,28.5662,9200.0
2011-11-21 12:15:00,31.32,31.36,31.3,31.3,7900.0,28.5662,28.6026,28.5479,28.5479,7900.0
2011-11-21 12:20:00,31.3,31.33,31.27,31.32,10000.0,28.5479,28.5753,28.5206,28.5662,10000.0
2011-11-21 12:25:00,31.3,31.3,31.25,31.27,20800.0,28.5479,28.5479,28.5023,28.5206,20800.0
2011-11-21 12:30:00,31.26,31.3,31.24,31.3,7900.0,28.5114,28.5479,28.4932,28.5479,7900.0
2011-11-21 12:35:00,31.31,31.37,31.27,31.36,9100.0,28.557,28.6118,28.5206,28.6026,9100.0
2011-11-21 12:40:00,31.37,31.4,31.35,31.38,9800.0,28.6118,28.6391,28.5935,28.6209,9800.0
2011-11-21 12:45:00,31.37,31.44,31.35,31.42,10600.0,28.6118,28.6756,28.5935,28.6574,10600.0
2011-11-21 12:50:00,31.42,31.42,31.38,31.41,5400.0,28.6574,28.6574,28.6209,28.6482,5400.0
2011-11-21 12:55:00,31.4,31.4,31.31,31.31,9700.0,28.6391,28.6391,28.557,28.557,9700.0
2011-11-21 13:00:00,31.33,31.48,31.33,31.48,11500.0,28.5753,28.7121,28.5753,28.7121,11500.0
2011-11-21 13:05:00,31.49,31.6,31.48,31.58,9300.0,28.7212,28.8215,28.7121,28.8033,9300.0
2011-11-21 13:10:00,31.58,31.58,31.5,31.5,7700.0,28.8033,28.8033,28.7303,28.7303,7700.0
2011-11-21 13:15:00,31.5,31.56,31.47,31.54,12000.0,28.7303,28.7851,28.703,28.7668,12000.0
2011-11-21 13:20:00,31.54,31.58,31.52,31.55,7100.0,28.7668,28.8033,28.7486,28.7759,7100.0
2011-11-21 13:25:00,31.56,31.59,31.53,31.54,16200.0,28.7851,28.8124,28.7577,28.7668,16200.0
2011-11-21 13:30:00,31.53,31.55,31.5,31.54,9400.0,28.7577,28.7759,28.7303,28.7668,9400.0
2011-11-21 13:35:00,31.55,31.56,31.51,31.56,9600.0,28.7759,28.7851,28.7395,28.7851,9600.0
2011-11-21 13:40:00,31.55,31.6,31.54,31.6,15500.0,28.7759,28.8215,28.7668,28.8215,15500.0
2011-11-21 13:45:00,31.59,31.63,31.59,31.6,12400.0,28.8124,28.8489,28.8124,28.8215,12400.0
2011-11-21 13:50:00,31.61,31.62,31.58,31.59,9500.0,28.8307,28.8398,28.8033,28.8124,9500.0
2011-11-21 13:55:00,31.58,31.58,31.48,31.48,15700.0,28.8033,28.8033,28.7121,28.7121,15700.0
2011-11-21 14:00:00,31.48,31.52,31.46,31.5,12200.0,28.7121,28.7486,28.6938,28.7303,12200.0
2011-11-21 14:05:00,31.5,31.53,31.48,31.53,11800.0,28.7303,28.7577,28.7121,28.7577,11800.0
2011-11-21 14:10:00,31.53,31.75,31.53,31.74,14000.0,28.7577,28.9583,28.7577,28.9492,14000.0
2011-11-21 14:15:00,31.74,31.87,31.74,31.76,28400.0,28.9492,29.0678,28.9492,28.9675,28400.0
2011-11-21 14:20:00,31.76,31.78,31.73,31.75,13700.0,28.9675,28.9857,28.9401,28.9583,13700.0
2011-11-21 14:25:00,31.75,31.77,31.7,31.7,16000.0,28.9583,28.9766,28.9127,28.9127,16000.0
2011-11-21 14:30:00,31.69,31.73,31.62,31.64,28900.0,28.9036,28.9401,28.8398,28.858,28900.0
2011-11-21 14:35:00,31.65,31.69,31.61,31.61,11100.0,28.8671,28.9036,28.8307,28.8307,11100.0
2011-11-21 14:40:00,31.62,31.76,31.62,31.76,11000.0,28.8398,28.9675,28.8398,28.9675,11000.0
2011-11-21 14:45:00,31.77,31.82,31.72,31.72,16500.0,28.9766,29.0222,28.931,28.931,16500.0
2011-11-21 14:50:00,31.73,31.75,31.69,31.69,15800.0,28.9401,28.9583,28.9036,28.9036,15800.0
2011-11-21 14:55:00,31.69,31.73,31.63,31.63,12500.0,28.9036,28.9401,28.8489,28.8489,12500.0
2011-11-21 15:00:00,31.63,31.67,31.5,31.5,18400.0,28.8489,28.8854,28.7303,28.7303,18400.0
2011-11-21 15:05:00,31.51,31.59,31.5,31.52,18800.0,28.7395,28.8124,28.7303,28.7486,18800.0
2011-11-21 15:10:00,31.51,31.6,31.51,31.55,15900.0,28.7395,28.8215,28.7395,28.7759,15900.0
2011-11-21 15:15:00,31.56,31.69,31.5,31.63,49400.0,28.7851,28.9036,28.7303,28.8489,49400.0
2011-11-21 15:20:00,31.64,31.68,31.61,31.63,60600.0,28.858,28.8945,28.8307,28.8489,60600.0
2011-11-21 15:25:00,31.63,31.67,31.58,31.61,54100.0,28.8489,28.8854,28.8033,28.8307,54100.0
2011-11-21 15:30:00,31.63,31.63,31.56,31.58,39200.0,28.8489,28.8489,28.7851,28.8033,39200.0
2011-11-21 15:35:00,31.58,31.62,31.57,31.6,36300.0,28.8033,28.8398,28.7942,28.8215,36300.0
2011-11-21 15:40:00,31.6,31.6,31.54,31.57,58900.0,28.8215,28.8215,28.7668,28.7942,58900.0
2011-11-21 15:45:00,31.56,31.63,31.55,31.6,48200.0,28.7851,28.8489,28.7759,28.8215,48200.0
2011-11-21 15:50:00,31.59,31.6,31.42,31.46,82800.0,28.8124,28.8215,28.6574,28.6938,82800.0
2011-11-21 15:55:00,31.46,31.54,31.43,31.45,113300.0,28.6938,28.7668,28.6665,28.6847,113300.0
2011-11-22 09:30:00,31.5,31.59,31.29,31.29,8600.0,28.7303,28.8124,28.5388,28.5388,8600.0
2011-11-22 09:35:00,31.28,31.35,31.22,31.35,10400.0,28.5297,28.5935,28.475,28.5935,10400.0
2011-11-22 09:40:00,31.41,31.45,31.37,31.43,7100.0,28.6482,28.6847,28.6118,28.6665,7100.0
2011-11-22 09:45:00,31.45,31.69,31.45,31.65,14600.0,28.6847,28.9036,28.6847,28.8671,14600.0
2011-11-22 09:50:00,31.65,31.84,31.64,31.74,18500.0,28.8671,29.0404,28.858,28.9492,18500.0
2011-11-22 09:55:00,31.74,31.79,31.74,31.77,11100.0,28.9492,28.9948,28.9492,28.9766,11100.0
2011-11-22 10:00:00,31.77,31.98,31.77,31.85,32900.0,28.9766,29.1681,28.9766,29.0496,32900.0
2011-11-22 10:05:00,31.87,31.88,31.75,31.82,25900.0,29.0678,29.0769,28.9583,29.0222,25900.0
2011-11-22 10:10:00,31.82,31.91,31.78,31.8,16500.0,29.0222,29.1043,28.9857,29.004,16500.0
2011-11-22 10:15:00,31.78,31.87,31.77,31.83,20700.0,28.9857,29.0678,28.9766,29.0313,20700.0
2011-11-22 10:20:00,31.82,31.82,31.67,31.71,11900.0,29.0222,29.0222,28.8854,28.9219,11900.0
2011-11-22 10:25:00,31.71,31.88,31.71,31.81,8300.0,28.9219,29.0769,28.9219,29.0131,8300.0
2011-11-22 10:30:00,31.79,31.79,31.59,31.62,6700.0,28.9948,28.9948,28.8124,28.8398,6700.0
2011-11-22 10:35:00,31.62,31.62,31.48,31.53,7300.0,28.8398,28.8398,28.7121,28.7577,7300.0
2011-11-22 10:40:00,31.53,31.55,31.41,31.42,8300.0,28.7577,28.7759,28.6482,28.6574,8300.0
2011-11-22 10:45:00,31.43,31.43,31.22,31.29,16400.0,28.6665,28.6665,28.475,28.5388,16400.0
2011-11-22 10:50:00,31.28,31.31,31.18,31.28,7500.0,28.5297,28.557,28.4385,28.5297,7500.0
2011-11-22 10:55:00,31.31,31.31,31.14,31.17,24200.0,28.557,28.557,28.402,28.4293,24200.0
2011-11-22 11:00:00,31.16,31.26,31.16,31.23,9200.0,28.4202,28.5114,28.4202,28.4841,9200.0
2011-11-22 11:05:00,31.23,31.27,31.15,31.24,7700.0,28.4841,28.5206,28.4111,28.4932,7700.0
2011-11-22 11:10:00,31.24,31.3,31.23,31.28,10300.0,28.4932,28.5479,28.4841,28.5297,10300.0
2011-11-22 11:15:00,31.25,31.32,31.19,31.32,5900.0,28.5023,28.5662,28.4476,28.5662,5900.0
2011-11-22 11:20:00,31.31,31.31,31.17,31.21,6200.0,28.557,28.557,28.4293,28.4658,6200.0
2011-11-22 11:25:00,31.24,31.36,31.18,31.29,13400.0,28.4932,28.6026,28.4385,28.5388,13400.0
2011-11-22 11:30:00,31.28,31.28,31.12,31.13,16200.0,28.5297,28.5297,28.3837,28.3929,16200.0
2011-11-22 11:35:00,31.14,31.18,31.08,31.13,9000.0,28.402,28.4385,28.3473,28.3929,9000.0
2011-11-22 11:40:00,31.05,31.12,31.04,31.08,10800.0,28.3199,28.3837,28.3108,28.3473,10800.0
2011-11-22 11:45:00,31.07,31.11,31.02,31.02,4600.0,28.3381,28.3746,28.2925,28.2925,4600.0
2011-11-22 11:50:00,31.01,31.07,31.01,31.06,6200.0,28.2834,28.3381,28.2834,28.329,6200.0
2011-11-22 11:55:00,31.07,31.1,31.05,31.07,5300.0,28.3381,28.3655,28.3199,28.3381,5300.0
2011-11-22 12:00:00,31.06,31.32,31.06,31.22,15800.0,28.329,28.5662,28.329,28.475,15800.0
2011-11-22 12:05:00,31.22,31.49,31.22,31.48,13700.0,28.475,28.7212,28.475,28.7121,13700.0
2011-11-22 12:10:00,31.47,31.49,31.35,31.38,13800.0,28.703,28.7212,28.5935,28.6209,13800.0
2011-11-22 12:15:00,31.39,31.48,31.36,31.4,17400.0,28.63,28.7121,28.6026,28.6391,17400.0
2011-11-22 12:20:00,31.41,31.45,31.36,31.41,7100.0,28.6482,28.6847,28.6026,28.6482,7100.0
2011-11-22 12:25:00,31.4,31.46,31.32,31.37,9900.0,28.6391,28.6938,28.5662,28.6118,9900.0
2011-11-22 12:30:00,31.36,31.48,31.33,31.48,9300.0,28.6026,28.7121,28.5753,28.7121,9300.0
2011-11-22 12:35:00,31.47,31.5,31.41,31.41,7300.0,28.703,28.7303,28.6482,28.6482,7300.0
2011-11-22 12:40:00,31.41,31.49,31.4,31.45,6800.0,28.6482,28.7212,28.6391,28.6847,6800.0
2011-11-22 12:45:00,31.46,31.47,31.42,31.44,42400.0,28.6938,28.703,28.6574,28.6756,42400.0
2011-11-22 12:50:00,31.42,31.56,31.42,31.55,6000.0,28.6574,28.7851,28.6574,28.7759,6000.0
2011-11-22 12:55:00,31.55,31.63,31.51,31.59,15800.0,28.7759,28.8489,28.7395,28.8124,15800.0
2011-11-22 13:00:00,31.61,31.63,31.47,31.49,62300.0,28.8307,28.8489,28.703,28.7212,62300.0
2011-11-22 13:05:00,31.48,31.49,31.29,31.29,29600.0,28.7121,28.7212,28.5388,28.5388,29600.0
2011-11-22 13:10:00,31.3,31.34,31.25,31.34,7200.0,28.5479,28.5844,28.5023,28.5844,7200.0
2011-11-22 13:15:00,31.36,31.47,31.36,31.47,11400.0,28.6026,28.703,28.6026,28.703,11400.0
2011-11-22 13:20:00,31.53,31.56,31.42,31.42,7100.0,28.7577,28.7851,28.6574,28.6574,7100.0
2011-11-22 13:25:00,31.42,31.46,31.38,31.39,10100.0,28.6574,28.6938,28.6209,28.63,10100.0
2011-11-22 13:30:00,31.4,31.47,31.39,31.47,6800.0,28.6391,28.703,28.63,28.703,6800.0
2011-11-22 13:35:00,31.48,31.52,31.44,31.51,9300.0,28.7121,28.7486,28.6756,28.7395,9300.0
2011-11-22 13:40:00,31.49,31.5,31.42,31.42,5200.0,28.7212,28.7303,28.6574,28.6574,5200.0
2011-11-22 13:45:00,31.41,31.42,31.36,31.42,8200.0,28.6482,28.6574,28.6026,28.6574,8200.0
2011-11-22 13:50:00,31.42,31.45,31.36,31.42,7800.0,28.6574,28.6847,28.6026,28.6574,7800.0
2011-11-22 13:55:00,31.41,31.41,31.31,31.33,11300.0,28.6482,28.6482,28.557,28.5753,11300.0
2011-11-22 14:00:00,31.35,31.36,31.28,31.28,4900.0,28.5935,28.6026,28.5297,28.5297,4900.0
2011-11-22 14:05:00,31.29,31.29,31.24,31.28,9600.0,28.5388,28.5388,28.4932,28.5297,9600.0
2011-11-22 14:10:00,31.28,31.35,31.27,31.31,8600.0,28.5297,28.5935,28.5206,28.557,8600.0
2011-11-22 14:15:00,31.3,31.31,31.26,31.29,5000.0,28.5479,28.557,28.5114,28.5388,5000.0
2011-11-22 14:20:00,31.3,31.3,31.11,31.13,6100.0,28.5479,28.5479,28.3746,28.3929,6100.0
2011-11-22 14:25:00,31.14,31.23,31.14,31.19,8900.0,28.402,28.4841,28.402,28.4476,8900.0
2011-11-22 14:30:00,31.2,31.22,31.12,31.13,7000.0,28.4567,28.475,28.3837,28.3929,7000.0
2011-11-22 14:35:00,31.13,31.13,31.07,31.07,7000.0,28.3929,28.3929,28.3381,28.3381,7000.0
2011-11-22 14:40:00,31.08,31.17,31.06,31.17,7100.0,28.3473,28.4293,28.329,28.4293,7100.0
2011-11-22 14:45:00,31.16,31.18,31.05,31.05,7400.0,28.4202,28.4385,28.3199,28.3199,7400.0
2011-11-22 14:50:00,31.06,31.08,30.92,30.93,12600.0,28.329,28.3473,28.2013,28.2104,12600.0
2011-11-22 14:55:00,30.95,30.96,30.88,30.94,11500.0,28.2287,28.2378,28.1648,28.2196,11500.0
2011-11-22 15:00:00,30.94,30.99,30.86,30.86,14000.0,28.2196,28.2652,28.1466,28.1466,14000.0
2011-11-22 15:05:00,30.87,30.94,30.83,30.88,13500.0,28.1557,28.2196,28.1192,28.1648,13500.0
2011-11-22 15:10:00,30.87,30.88,30.79,30.86,10300.0,28.1557,28.1648,28.0828,28.1466,10300.0
2011-11-22 15:15:00,30.86,30.93,30.84,30.89,17400.0,28.1466,28.2104,28.1284,28.174,17400.0
2011-11-22 15:20:00,30.89,30.96,30.85,30.93,20900.0,28.174,28.2378,28.1375,28.2104,20900.0
2011-11-22 15:25:00,30.94,30.97,30.92,30.94,31200.0,28.2196,28.2469,28.2013,28.2196,31200.0
2011-11-22 15:30:00,30.95,31.02,30.91,30.95,15700.0,28.2287,28.2925,28.1922,28.2287,15700.0
2011-11-22 15:35:00,30.95,31.0,30.87,30.9,28900.0,28.2287,28.2743,28.1557,28.1831,28900.0
2011-11-22 15:40:00,30.89,30.97,30.85,30.87,32700.0,28.174,28.2469,28.1375,28.1557,32700.0
2011-11-22 15:45:00,30.86,30.99,30.85,30.99,38200.0,28.1466,28.2652,28.1375,28.2652,38200.0
2011-11-22 15:50:00,30.97,31.03,30.9,31.03,29200.0,28.2469,28.3017,28.1831,28.3017,29200.0
2011-11-22 15:55:00,31.02,31.03,30.91,30.93,44700.0,28.2925,28.3017,28.1922,28.2104,44700.0
2011-11-23 09:30:00,30.48,30.57,30.39,30.49,23600.0,27.8,27.8821,27.7179,27.8091,23600.0
2011-11-23 09:35:00,30.43,30.62,30.39,30.46,14800.0,27.7544,27.9277,27.7179,27.7818,14800.0
2011-11-23 09:40:00,30.48,30.48,30.24,30.3,13300.0,27.8,27.8,27.5811,27.6358,13300.0
2011-11-23 09:45:00,30.32,30.38,30.24,30.24,13100.0,27.6541,27.7088,27.5811,27.5811,13100.0
2011-11-23 09:50:00,30.27,30.5,30.24,30.41,14100.0,27.6085,27.8183,27.5811,27.7362,14100.0
2011-11-23 09:55:00,30.37,30.4,30.21,30.22,11300.0,27.6997,27.727,27.5538,27.5629,11300.0
2011-11-23 10:00:00,30.21,30.26,30.11,30.16,21500.0,27.5538,27.5994,27.4625,27.5082,21500.0
2011-11-23 10:05:00,30.14,30.17,30.07,30.13,7700.0,27.4899,27.5173,27.4261,27.4808,7700.0
2011-11-23 10:10:00,30.12,30.12,29.98,30.01,17400.0,27.4717,27.4717,27.344,27.3713,17400.0
2011-11-23 10:15:00,30.01,30.04,29.92,29.98,13400.0,27.3713,27.3987,27.2893,27.344,13400.0
2011-11-23 10:20:00,29.98,30.07,29.98,30.03,20900.0,27.344,27.4261,27.344,27.3896,20900.0
2011-11-23 10:25:00,30.03,30.07,29.97,30.01,39000.0,27.3896,27.4261,27.3349,27.3713,39000.0
2011-11-23 10:30:00,30.0,30.01,29.96,29.97,33200.0,27.3622,27.3713,27.3257,27.3349,33200.0
2011-11-23 10:35:00,29.97,30.07,29.95,30.03,47200.0,27.3349,27.4261,27.3166,27.3896,47200.0
2011-11-23 10:40:00,30.03,30.07,30.0,30.02,12800.0,27.3896,27.4261,27.3622,27.3805,12800.0
2011-11-23 10:45:00,30.01,30.03,29.97,30.0,14400.0,27.3713,27.3896,27.3349,27.3622,14400.0
2011-11-23 10:50:00,29.99,30.08,29.99,30.07,15000.0,27.3531,27.4352,27.3531,27.4261,15000.0
2011-11-23 10:55:00,30.07,30.14,30.04,30.11,15300.0,27.4261,27.4899,27.3987,27.4625,15300.0
2011-11-23 11:00:00,30.1,30.18,30.08,30.08,11700.0,27.4534,27.5264,27.4352,27.4352,11700.0
2011-11-23 11:05:00,30.08,30.1,30.01,30.04,10000.0,27.4352,27.4534,27.3713,27.3987,10000.0
2011-11-23 11:10:00,30.02,30.1,30.0,30.05,17800.0,27.3805,27.4534,27.3622,27.4078,17800.0
2011-11-23 11:15:00,30.06,30.14,30.02,30.14,17900.0,27.4169,27.4899,27.3805,27.4899,17900.0
2011-11-23 11:20:00,30.15,30.18,30.12,30.15,23300.0,27.499,27.5264,27.4717,27.499,23300.0
2011-11-23 11:25:00,30.15,30.19,30.09,30.09,12700.0,27.499,27.5355,27.4443,27.4443,12700.0
2011-11-23 11:30:00,30.09,30.11,30.04,30.09,8500.0,27.4443,27.4625,27.3987,27.4443,8500.0
2011-11-23 11:35:00,30.08,30.22,30.03,30.19,21900.0,27.4352,27.5629,27.3896,27.5355,21900.0
2011-11-23 11:40:00,30.18,30.18,30.09,30.13,5200.0,27.5264,27.5264,27.4443,27.4808,5200.0
2011-11-23 11:45:00,30.12,30.12,30.04,30.07,5300.0,27.4717,27.4717,27.3987,27.4261,5300.0
2011-11-23 11:50:00,30.07,30.15,30.05,30.08,5500.0,27.4261,27.499,27.4078,27.4352,5500.0
2011-11-23 11:55:00,30.08,30.08,30.02,30.03,8400.0,27.4352,27.4352,27.3805,27.3896,8400.0
2011-11-23 12:00:00,30.04,30.17,30.03,30.16,6400.0,27.3987,27.5173,27.3896,27.5082,6400.0
2011-11-23 12:05:00,30.15,30.17,30.08,30.17,10100.0,27.499,27.5173,27.4352,27.5173,10100.0
2011-11-23 12:10:00,30.17,30.19,30.09,30.09,5000.0,27.5173,27.5355,27.4443,27.4443,5000.0
2011-11-23 12:15:00,30.09,30.13,30.08,30.09,15000.0,27.4443,27.4808,27.4352,27.4443,15000.0
2011-11-23 12:20:00,30.12,30.16,30.1,30.13,5600.0,27.4717,27.5082,27.4534,27.4808,5600.0
2011-11-23 12:25:00,30.11,30.14,30.08,30.08,4300.0,27.4625,27.4899,27.4352,27.4352,4300.0
2011-11-23 12:30:00,30.08,30.09,30.03,30.03,4500.0,27.4352,27.4443,27.3896,27.3896,4500.0
2011-11-23 12:35:00,30.03,30.05,30.01,30.01,6700.0,27.3896,27.4078,27.3713,27.3713,6700.0
2011-11-23 12:40:00,30.0,30.04,29.99,30.03,4800.0,27.3622,27.3987,27.3531,27.3896,4800.0
2011-11-23 12:45:00,30.03,30.1,30.0,30.05,8200.0,27.3896,27.4534,27.3622,27.4078,8200.0
2011-11-23 12:50:00,30.06,30.17,30.06,30.17,8100.0,27.4169,27.5173,27.4169,27.5173,8100.0
2011-11-23 12:55:00,30.17,30.19,30.11,30.16,17100.0,27.5173,27.5355,27.4625,27.5082,17100.0
2011-11-23 13:00:00,30.15,30.19,30.13,30.18,12600.0,27.499,27.5355,27.4808,27.5264,12600.0
2011-11-23 13:05:00,30.18,30.26,30.18,30.26,9000.0,27.5264,27.5994,27.5264,27.5994,9000.0
2011-11-23 13:10:00,30.26,30.26,30.17,30.18,15400.0,27.5994,27.5994,27.5173,27.5264,15400.0
2011-11-23 13:15:00,30.16,30.16,30.08,30.1,4700.0,27.5082,27.5082,27.4352,27.4534,4700.0
2011-11-23 13:20:00,30.12,30.13,30.08,30.1,10400.0,27.4717,27.4808,27.4352,27.4534,10400.0
2011-11-23 13:25:00,30.1,30.14,30.1,30.14,6200.0,27.4534,27.4899,27.4534,27.4899,6200.0
2011-11-23 13:30:00,30.14,30.17,30.1,30.1,4600.0,27.4899,27.5173,27.4534,27.4534,4600.0
2011-11-23 13:35:00,30.1,30.14,30.09,30.12,10200.0,27.4534,27.4899,27.4443,27.4717,10200.0
2011-11-23 13:40:00,30.11,30.13,30.08,30.1,15500.0,27.4625,27.4808,27.4352,27.4534,15500.0
2011-11-23 13:45:00,30.1,30.14,30.09,30.1,7500.0,27.4534,27.4899,27.4443,27.4534,7500.0
2011-11-23 13:50:00,30.1,30.18,30.09,30.09,17400.0,27.4534,27.5264,27.4443,27.4443,17400.0
2011-11-23 13:55:00,30.11,30.11,30.03,30.04,16400.0,27.4625,27.4625,27.3896,27.3987,16400.0
2011-11-23 14:00:00,30.03,30.06,30.0,30.05,7600.0,27.3896,27.4169,27.3622,27.4078,7600.0
2011-11-23 14:05:00,30.05,30.06,30.0,30.05,5600.0,27.4078,27.4169,27.3622,27.4078,5600.0
2011-11-23 14:10:00,30.04,30.05,29.95,29.95,16400.0,27.3987,27.4078,27.3166,27.3166,16400.0
2011-11-23 14:15:00,29.94,30.04,29.91,30.03,21800.0,27.3075,27.3987,27.2801,27.3896,21800.0
2011-11-23 14:20:00,30.02,30.05,30.01,30.04,6600.0,27.3805,27.4078,27.3713,27.3987,6600.0
2011-11-23 14:25:00,30.05,30.05,29.97,30.0,12300.0,27.4078,27.4078,27.3349,27.3622,12300.0
2011-11-23 14:30:00,30.0,30.06,29.99,30.05,9100.0,27.3622,27.4169,27.3531,27.4078,9100.0
2011-11-23 14:35:00,30.05,30.1,30.03,30.09,9600.0,27.4078,27.4534,27.3896,27.4443,9600.0
2011-11-23 14:40:00,30.08,30.09,29.99,29.99,8200.0,27.4352,27.4443,27.3531,27.3531,8200.0
2011-11-23 14:45:00,30.02,30.08,30.0,30.06,10400.0,27.3805,27.4352,27.3622,27.4169,10400.0
2011-11-23 14:50:00,30.07,30.09,30.05,30.07,8100.0,27.4261,27.4443,27.4078,27.4261,8100.0
2011-11-23 14:55:00,30.07,30.08,30.03,30.05,8600.0,27.4261,27.4352,27.3896,27.4078,8600.0
2011-11-23 15:00:00,30.04,30.16,30.0,30.06,21500.0,27.3987,27.5082,27.3622,27.4169,21500.0
2011-11-23 15:05:00,30.05,30.16,30.01,30.01,23700.0,27.4078,27.5082,27.3713,27.3713,23700.0
2011-11-23 15:10:00,30.03,30.17,30.02,30.16,24500.0,27.3896,27.5173,27.3805,27.5082,24500.0
2011-11-23 15:15:00,30.17,30.18,30.08,30.09,14800.0,27.5173,27.5264,27.4352,27.4443,14800.0
2011-11-23 15:20:00,30.08,30.15,30.04,30.06,19200.0,27.4352,27.499,27.3987,27.4169,19200.0
2011-11-23 15:25:00,30.08,30.1,30.02,30.06,8100.0,27.4352,27.4534,27.3805,27.4169,8100.0
2011-11-23 15:30:00,30.07,30.11,30.05,30.1,23200.0,27.4261,27.4625,27.4078,27.4534,23200.0
2011-11-23 15:35:00,30.11,30.15,30.08,30.11,16800.0,27.4625,27.499,27.4352,27.4625,16800.0
2011-11-23 15:40:00,30.11,30.3,30.1,30.29,30500.0,27.4625,27.6358,27.4534,27.6267,30500.0
2011-11-23 15:45:00,30.28,30.28,30.16,30.2,34900.0,27.6176,27.6176,27.5082,27.5446,34900.0
2011-11-23 15:50:00,30.19,30.25,30.16,30.18,43000.0,27.5355,27.5902,27.5082,27.5264,43000.0
2011-11-23 15:55:00,30.18,30.18,29.91,29.99,103100.0,27.5264,27.5264,27.2801,27.3531,103100.0
2011-11-25 09:30:00,29.82,29.9,29.69,29.78,8500.0,27.198,27.271,27.0795,27.1616,8500.0
2011-11-25 09:35:00,29.89,30.0,29.84,30.0,5100.0,27.2619,27.3622,27.2163,27.3622,5100.0
2011-11-25 09:40:00,30.01,30.1,30.0,30.09,4400.0,27.3713,27.4534,27.3622,27.4443,4400.0
2011-11-25 09:45:00,30.05,30.08,29.99,30.02,14100.0,27.4078,27.4352,27.3531,27.3805,14100.0
2011-11-25 09:50:00,30.0,30.08,30.0,30.05,8500.0,27.3622,27.4352,27.3622,27.4078,8500.0
2011-11-25 09:55:00,30.05,30.1,29.93,29.94,8300.0,27.4078,27.4534,27.2984,27.3075,8300.0
2011-11-25 10:00:00,29.95,30.14,29.91,30.14,11700.0,27.3166,27.4899,27.2801,27.4899,11700.0
2011-11-25 10:05:00,30.13,30.24,30.13,30.2,5300.0,27.4808,27.5811,27.4808,27.5446,5300.0
2011-11-25 10:10:00,30.19,30.24,30.14,30.21,3400.0,27.5355,27.5811,27.4899,27.5538,3400.0
2011-11-25 10:15:00,30.2,30.3,30.1,30.3,6600.0,27.5446,27.6358,27.4534,27.6358,6600.0
2011-11-25 10:20:00,30.31,30.37,30.22,30.37,8600.0,27.645,27.6997,27.5629,27.6997,8600.0
2011-11-25 10:25:00,30.35,30.41,30.17,30.17,7300.0,27.6814,27.7362,27.5173,27.5173,7300.0
2011-11-25 10:30:00,30.15,30.2,30.07,30.07,5500.0,27.499,27.5446,27.4261,27.4261,5500.0
2011-11-25 10:35:00,30.07,30.19,30.05,30.17,5700.0,27.4261,27.5355,27.4078,27.5173,5700.0
2011-11-25 10:40:00,30.19,30.27,30.19,30.24,2000.0,27.5355,27.6085,27.5355,27.5811,2000.0
2011-11-25 10:45:00,30.24,30.25,30.15,30.16,2400.0,27.5811,27.5902,27.499,27.5082,2400.0
2011-11-25 10:50:00,30.16,30.18,30.13,30.16,2200.0,27.5082,27.5264,27.4808,27.5082,2200.0
2011-11-25 10:55:00,30.13,30.15,30.12,30.12,2400.0,27.4808,27.499,27.4717,27.4717,2400.0
2011-11-25 11:00:00,30.12,30.14,30.09,30.12,5900.0,27.4717,27.4899,27.4443,27.4717,5900.0
2011-11-25 11:05:00,30.16,30.26,30.16,30.24,4400.0,27.5082,27.5994,27.5082,27.5811,4400.0
2011-11-25 11:10:00,30.22,30.28,30.2,30.23,5600.0,27.5629,27.6176,27.5446,27.572,5600.0
2011-11-25 11:15:00,30.22,30.27,30.17,30.24,7000.0,27.5629,27.6085,27.5173,27.5811,7000.0
2011-11-25 11:20:00,30.24,30.26,30.17,30.25,3000.0,27.5811,27.5994,27.5173,27.5902,3000.0
2011-11-25 11:25:00,30.22,30.24,30.15,30.18,5800.0,27.5629,27.5811,27.499,27.5264,5800.0
2011-11-25 11:30:00,30.19,30.22,30.17,30.19,5100.0,27.5355,27.5629,27.5173,27.5355,5100.0
2011-11-25 11:35:00,30.17,30.21,30.13,30.14,6100.0,27.5173,27.5538,27.4808,27.4899,6100.0
2011-11-25 11:40:00,30.13,30.17,30.06,30.06,4500.0,27.4808,27.5173,27.4169,27.4169,4500.0
2011-11-25 11:45:00,30.05,30.06,29.99,30.0,5100.0,27.4078,27.4169,27.3531,27.3622,5100.0
2011-11-25 11:50:00,30.01,30.02,29.9,29.9,4700.0,27.3713,27.3805,27.271,27.271,4700.0
2011-11-25 11:55:00,29.88,29.96,29.88,29.91,5100.0,27.2528,27.3257,27.2528,27.2801,5100.0
2011-11-25 12:00:00,29.94,29.97,29.88,29.93,4800.0,27.3075,27.3349,27.2528,27.2984,4800.0
2011-11-25 12:05:00,29.91,29.92,29.84,29.85,3700.0,27.2801,27.2893,27.2163,27.2254,3700.0
2011-11-25 12:10:00,29.87,29.9,29.81,29.86,5500.0,27.2437,27.271,27.1889,27.2345,5500.0
2011-11-25 12:15:00,29.84,29.84,29.74,29.77,7400.0,27.2163,27.2163,27.1251,27.1524,7400.0
2011-11-25 12:20:00,29.77,29.77,29.67,29.69,6600.0,27.1524,27.1524,27.0612,27.0795,6600.0
2011-11-25 12:25:00,29.68,29.74,29.65,29.68,39700.0,27.0704,27.1251,27.043,27.0704,39700.0
2011-11-25 12:30:00,29.69,29.7,29.64,29.68,11700.0,27.0795,27.0886,27.0339,27.0704,11700.0
2011-11-25 12:35:00,29.69,29.7,29.55,29.55,16200.0,27.0795,27.0886,26.9518,26.9518,16200.0
2011-11-25 12:40:00,29.57,29.59,29.49,29.55,30400.0,26.97,26.9883,26.8971,26.9518,30400.0
2011-11-25 12:45:00,29.55,29.6,29.48,29.54,31400.0,26.9518,26.9974,26.8879,26.9427,31400.0
2011-11-25 12:50:00,29.54,29.66,29.49,29.52,39600.0,26.9427,27.0521,26.8971,26.9244,39600.0
2011-11-25 12:55:00,29.52,29.58,29.35,29.38,94200.0,26.9244,26.9791,26.7694,26.7967,94200.0
2011-11-28 09:30:00,30.56,30.67,30.43,30.63,25100.0,27.873,27.9733,27.7544,27.9368,25100.0
2011-11-28 09:35:00,30.62,30.62,30.38,30.56,16300.0,27.9277,27.9277,27.7088,27.873,16300.0
2011-11-28 09:40:00,30.58,30.66,30.47,30.48,17500.0,27.8912,27.9642,27.7909,27.8,17500.0
2011-11-28 09:45:00,30.48,30.49,30.41,30.42,6600.0,27.8,27.8091,27.7362,27.7453,6600.0
2011-11-28 09:50:00,30.43,30.6,30.42,30.59,19500.0,27.7544,27.9095,27.7453,27.9003,19500.0
2011-11-28 09:55:00,30.59,30.75,30.57,30.75,22200.0,27.9003,28.0463,27.8821,28.0463,22200.0
2011-11-28 10:00:00,30.73,30.74,30.64,30.65,28300.0,28.028,28.0372,27.9459,27.9551,28300.0
2011-11-28 10:05:00,30.65,30.68,30.63,30.63,36400.0,27.9551,27.9824,27.9368,27.9368,36400.0
2011-11-28 10:10:00,30.64,30.69,30.61,30.64,15100.0,27.9459,27.9916,27.9186,27.9459,15100.0
2011-11-28 10:15:00,30.64,30.73,30.59,30.73,18500.0,27.9459,28.028,27.9003,28.028,18500.0
2011-11-28 10:20:00,30.73,30.74,30.63,30.64,8200.0,28.028,28.0372,27.9368,27.9459,8200.0
2011-11-28 10:25:00,30.66,30.71,30.61,30.63,17100.0,27.9642,28.0098,27.9186,27.9368,17100.0
2011-11-28 10:30:00,30.65,30.71,30.65,30.68,19200.0,27.9551,28.0098,27.9551,27.9824,19200.0
2011-11-28 10:35:00,30.68,30.71,30.59,30.59,16400.0,27.9824,28.0098,27.9003,27.9003,16400.0
2011-11-28 10:40:00,30.58,30.6,30.52,30.53,8900.0,27.8912,27.9095,27.8365,27.8456,8900.0
2011-11-28 10:45:00,30.53,30.55,30.51,30.51,8700.0,27.8456,27.8639,27.8274,27.8274,8700.0
2011-11-28 10:50:00,30.5,30.5,30.41,30.47,6000.0,27.8183,27.8183,27.7362,27.7909,6000.0
2011-11-28 10:55:00,30.48,30.5,30.42,30.42,4500.0,27.8,27.8183,27.7453,27.7453,4500.0
2011-11-28 11:00:00,30.43,30.5,30.43,30.47,9700.0,27.7544,27.8183,27.7544,27.7909,9700.0
2011-11-28 11:05:00,30.46,30.53,30.45,30.53,8500.0,27.7818,27.8456,27.7727,27.8456,8500.0
2011-11-28 11:10:00,30.53,30.54,30.47,30.49,10200.0,27.8456,27.8547,27.7909,27.8091,10200.0
2011-11-28 11:15:00,30.49,30.53,30.49,30.5,14700.0,27.8091,27.8456,27.8091,27.8183,14700.0
2011-11-28 11:20:00,30.49,30.49,30.44,30.49,6400.0,27.8091,27.8091,27.7635,27.8091,6400.0
2011-11-28 11:25:00,30.5,30.55,30.48,30.55,7200.0,27.8183,27.8639,27.8,27.8639,7200.0
2011-11-28 11:30:00,30.55,30.59,30.49,30.53,20700.0,27.8639,27.9003,27.8091,27.8456,20700.0
2011-11-28 11:35:00,30.51,30.51,30.41,30.42,8400.0,27.8274,27.8274,27.7362,27.7453,8400.0
2011-11-28 11:40:00,30.42,30.44,30.41,30.41,8300.0,27.7453,27.7635,27.7362,27.7362,8300.0
2011-11-28 11:45:00,30.41,30.43,30.4,30.4,12400.0,27.7362,27.7544,27.727,27.727,12400.0
2011-11-28 11:50:00,30.39,30.39,30.32,30.37,5700.0,27.7179,27.7179,27.6541,27.6997,5700.0
2011-11-28 11:55:00,30.38,30.41,30.32,30.35,6000.0,27.7088,27.7362,27.6541,27.6814,6000.0
2011-11-28 12:00:00,30.35,30.36,30.3,30.31,12000.0,27.6814,27.6906,27.6358,27.645,12000.0
2011-11-28 12:05:00,30.32,30.34,30.24,30.26,15700.0,27.6541,27.6723,27.5811,27.5994,15700.0
2011-11-28 12:10:00,30.26,30.33,30.26,30.27,8000.0,27.5994,27.6632,27.5994,27.6085,8000.0
2011-11-28 12:15:00,30.28,30.31,30.27,30.27,3200.0,27.6176,27.645,27.6085,27.6085,3200.0
2011-11-28 12:20:00,30.28,30.31,30.26,30.28,4200.0,27.6176,27.645,27.5994,27.6176,4200.0
2011-11-28 12:25:00,30.27,30.28,30.19,30.2,8000.0,27.6085,27.6176,27.5355,27.5446,8000.0
2011-11-28 12:30:00,30.2,30.2,30.09,30.15,8700.0,27.5446,27.5446,27.4443,27.499,8700.0
2011-11-28 12:35:00,30.13,30.19,30.1,30.19,8500.0,27.4808,27.5355,27.4534,27.5355,8500.0
2011-11-28 12:40:00,30.19,30.21,30.17,30.18,3800.0,27.5355,27.5538,27.5173,27.5264,3800.0
2011-11-28 12:45:00,30.18,30.19,30.15,30.16,3900.0,27.5264,27.5355,27.499,27.5082,3900.0
2011-11-28 12:50:00,30.15,30.16,30.1,30.11,9000.0,27.499,27.5082,27.4534,27.4625,9000.0
2011-11-28 12:55:00,30.11,30.12,30.05,30.07,7500.0,27.4625,27.4717,27.4078,27.4261,7500.0
2011-11-28 13:00:00,30.07,30.07,29.97,30.0,25800.0,27.4261,27.4261,27.3349,27.3622,25800.0
2011-11-28 13:05:00,29.99,30.06,29.97,30.05,21600.0,27.3531,27.4169,27.3349,27.4078,21600.0
2011-11-28 13:10:00,30.06,30.14,30.05,30.14,8600.0,27.4169,27.4899,27.4078,27.4899,8600.0
2011-11-28 13:15:00,30.14,30.24,30.14,30.24,9200.0,27.4899,27.5811,27.4899,27.5811,9200.0
2011-11-28 13:20:00,30.25,30.34,30.25,30.32,9100.0,27.5902,27.6723,27.5902,27.6541,9100.0
2011-11-28 13:25:00,30.33,30.33,30.29,30.3,6000.0,27.6632,27.6632,27.6267,27.6358,6000.0
2011-11-28 13:30:00,30.32,30.35,30.26,30.26,11400.0,27.6541,27.6814,27.5994,27.5994,11400.0
2011-11-28 13:35:00,30.27,30.28,30.23,30.25,4500.0,27.6085,27.6176,27.572,27.5902,4500.0
2011-11-28 13:40:00,30.25,30.28,30.24,30.25,8000.0,27.5902,27.6176,27.5811,27.5902,8000.0
2011-11-28 13:45:00,30.26,30.26,30.21,30.23,6000.0,27.5994,27.5994,27.5538,27.572,6000.0
2011-11-28 13:50:00,30.23,30.23,30.11,30.15,8800.0,27.572,27.572,27.4625,27.499,8800.0
2011-11-28 13:55:00,30.14,30.14,30.01,30.02,5700.0,27.4899,27.4899,27.3713,27.3805,5700.0
2011-11-28 14:00:00,30.03,30.13,30.03,30.13,3500.0,27.3896,27.4808,27.3896,27.4808,3500.0
2011-11-28 14:05:00,30.11,30.18,30.09,30.18,5800.0,27.4625,27.5264,27.4443,27.5264,5800.0
2011-11-28 14:10:00,30.18,30.21,30.18,30.21,8000.0,27.5264,27.5538,27.5264,27.5538,8000.0
2011-11-28 14:15:00,30.22,30.22,30.18,30.2,8700.0,27.5629,27.5629,27.5264,27.5446,8700.0
2011-11-28 14:20:00,30.21,30.23,30.15,30.15,10700.0,27.5538,27.572,27.499,27.499,10700.0
2011-11-28 14:25:00,30.15,30.16,30.08,30.11,7500.0,27.499,27.5082,27.4352,27.4625,7500.0
2011-11-28 14:30:00,30.13,30.14,30.1,30.11,4300.0,27.4808,27.4899,27.4534,27.4625,4300.0
2011-11-28 14:35:00,30.1,30.11,30.05,30.07,5500.0,27.4534,27.4625,27.4078,27.4261,5500.0
2011-11-28 14:40:00,30.08,30.08,30.05,30.06,8200.0,27.4352,27.4352,27.4078,27.4169,8200.0
2011-11-28 14:45:00,30.06,30.07,29.99,29.99,10900.0,27.4169,27.4261,27.3531,27.3531,10900.0
2011-11-28 14:50:00,29.98,29.98,29.92,29.93,8000.0,27.344,27.344,27.2893,27.2984,8000.0
2011-11-28 14:55:00,29.94,29.96,29.9,29.95,7900.0,27.3075,27.3257,27.271,27.3166,7900.0
2011-11-28 15:00:00,29.96,29.99,29.93,29.97,16800.0,27.3257,27.3531,27.2984,27.3349,16800.0
2011-11-28 15:05:00,29.96,29.96,29.73,29.79,25200.0,27.3257,27.3257,27.116,27.1707,25200.0
2011-11-28 15:10:00,29.78,29.81,29.75,29.76,16000.0,27.1616,27.1889,27.1342,27.1433,16000.0
2011-11-28 15:15:00,29.76,29.76,29.6,29.75,29900.0,27.1433,27.1433,26.9974,27.1342,29900.0
2011-11-28 15:20:00,29.76,29.85,29.7,29.82,15400.0,27.1433,27.2254,27.0886,27.198,15400.0
2011-11-28 15:25:00,29.81,29.81,29.69,29.69,19200.0,27.1889,27.1889,27.0795,27.0795,19200.0
2011-11-28 15:30:00,29.69,29.77,29.67,29.67,33800.0,27.0795,27.1524,27.0612,27.0612,33800.0
2011-11-28 15:35:00,29.68,29.79,29.67,29.71,25700.0,27.0704,27.1707,27.0612,27.0977,25700.0
2011-11-28 15:40:00,29.7,29.74,29.63,29.72,31100.0,27.0886,27.1251,27.0248,27.1068,31100.0
2011-11-28 15:45:00,29.71,29.73,29.59,29.64,48400.0,27.0977,27.116,26.9883,27.0339,48400.0
2011-11-28 15:50:00,29.65,29.7,29.62,29.64,47600.0,27.043,27.0886,27.0156,27.0339,47600.0
2011-11-28 15:55:00,29.66,29.92,29.64,29.91,69100.0,27.0521,27.2893,27.0339,27.2801,69100.0
2011-11-29 09:30:00,29.98,30.06,29.93,30.05,23500.0,27.344,27.4169,27.2984,27.4078,23500.0
2011-11-29 09:35:00,30.05,30.08,29.84,30.06,18300.0,27.4078,27.4352,27.2163,27.4169,18300.0
2011-11-29 09:40:00,30.06,30.24,30.06,30.18,14600.0,27.4169,27.5811,27.4169,27.5264,14600.0
2011-11-29 09:45:00,30.17,30.17,30.11,30.16,8100.0,27.5173,27.5173,27.4625,27.5082,8100.0
2011-11-29 09:50:00,30.15,30.23,30.14,30.2,17100.0,27.499,27.572,27.4899,27.5446,17100.0
2011-11-29 09:55:00,30.19,30.2,30.1,30.19,7800.0,27.5355,27.5446,27.4534,27.5355,7800.0
2011-11-29 10:00:00,30.2,30.42,30.17,30.21,52700.0,27.5446,27.7453,27.5173,27.5538,52700.0
2011-11-29 10:05:00,30.21,30.46,30.19,30.46,19000.0,27.5538,27.7818,27.5355,27.7818,19000.0
2011-11-29 10:10:00,30.46,30.59,30.46,30.59,11100.0,27.7818,27.9003,27.7818,27.9003,11100.0
2011-11-29 10:15:00,30.59,30.77,30.54,30.68,15400.0,27.9003,28.0645,27.8547,27.9824,15400.0
2011-11-29 10:20:00,30.7,30.82,30.67,30.81,8900.0,28.0007,28.1101,27.9733,28.101,8900.0
2011-11-29 10:25:00,30.78,30.87,30.78,30.84,12600.0,28.0736,28.1557,28.0736,28.1284,12600.0
2011-11-29 10:30:00,30.83,30.88,30.83,30.84,9300.0,28.1192,28.1648,28.1192,28.1284,9300.0
2011-11-29 10:35:00,30.83,30.87,30.78,30.87,9000.0,28.1192,28.1557,28.0736,28.1557,9000.0
2011-11-29 10:40:00,30.88,30.95,30.88,30.91,15500.0,28.1648,28.2287,28.1648,28.1922,15500.0
2011-11-29 10:45:00,30.91,30.92,30.69,30.7,16700.0,28.1922,28.2013,27.9916,28.0007,16700.0
2011-11-29 10:50:00,30.7,30.73,30.66,30.67,3700.0,28.0007,28.028,27.9642,27.9733,3700.0
2011-11-29 10:55:00,30.6,30.61,30.53,30.56,6200.0,27.9095,27.9186,27.8456,27.873,6200.0
2011-11-29 11:00:00,30.52,30.62,30.5,30.51,11300.0,27.8365,27.9277,27.8183,27.8274,11300.0
2011-11-29 11:05:00,30.51,30.52,30.4,30.45,13600.0,27.8274,27.8365,27.727,27.7727,13600.0
2011-11-29 11:10:00,30.48,30.54,30.48,30.52,6200.0,27.8,27.8547,27.8,27.8365,6200.0
2011-11-29 11:15:00,30.52,30.61,30.52,30.61,5000.0,27.8365,27.9186,27.8365,27.9186,5000.0
2011-11-29 11:20:00,30.6,30.61,30.52,30.53,5300.0,27.9095,27.9186,27.8365,27.8456,5300.0
2011-11-29 11:25:00,30.55,30.61,30.55,30.58,2500.0,27.8639,27.9186,27.8639,27.8912,2500.0
2011-11-29 11:30:00,30.6,30.64,30.59,30.61,4800.0,27.9095,27.9459,27.9003,27.9186,4800.0
2011-11-29 11:35:00,30.64,30.71,30.64,30.69,4100.0,27.9459,28.0098,27.9459,27.9916,4100.0
2011-11-29 11:40:00,30.71,30.75,30.64,30.64,3800.0,28.0098,28.0463,27.9459,27.9459,3800.0
2011-11-29 11:45:00,30.66,30.7,30.63,30.64,5200.0,27.9642,28.0007,27.9368,27.9459,5200.0
2011-11-29 11:50:00,30.66,30.71,30.61,30.63,8700.0,27.9642,28.0098,27.9186,27.9368,8700.0
2011-11-29 11:55:00,30.61,30.63,30.54,30.57,6300.0,27.9186,27.9368,27.8547,27.8821,6300.0
2011-11-29 12:00:00,30.57,30.68,30.54,30.64,8700.0,27.8821,27.9824,27.8547,27.9459,8700.0
2011-11-29 12:05:00,30.66,30.73,30.65,30.71,6700.0,27.9642,28.028,27.9551,28.0098,6700.0
2011-11-29 12:10:00,30.7,30.72,30.65,30.65,2300.0,28.0007,28.0189,27.9551,27.9551,2300.0
2011-11-29 12:15:00,30.65,30.69,30.59,30.63,1900.0,27.9551,27.9916,27.9003,27.9368,1900.0
2011-11-29 12:20:00,30.64,30.67,30.61,30.61,4900.0,27.9459,27.9733,27.9186,27.9186,4900.0
2011-11-29 12:25:00,30.59,30.64,30.58,30.63,3800.0,27.9003,27.9459,27.8912,27.9368,3800.0
2011-11-29 12:30:00,30.63,30.63,30.52,30.54,8200.0,27.9368,27.9368,27.8365,27.8547,8200.0
2011-11-29 12:35:00,30.54,30.54,30.47,30.5,3700.0,27.8547,27.8547,27.7909,27.8183,3700.0
2011-11-29 12:40:00,30.5,30.53,30.44,30.45,5200.0,27.8183,27.8456,27.7635,27.7727,5200.0
2011-11-29 12:45:00,30.46,30.46,30.37,30.44,3700.0,27.7818,27.7818,27.6997,27.7635,3700.0
2011-11-29 12:50:00,30.45,30.51,30.45,30.45,4400.0,27.7727,27.8274,27.7727,27.7727,4400.0
2011-11-29 12:55:00,30.43,30.52,30.4,30.5,6400.0,27.7544,27.8365,27.727,27.8183,6400.0
2011-11-29 13:00:00,30.5,30.5,30.45,30.46,3900.0,27.8183,27.8183,27.7727,27.7818,3900.0
2011-11-29 13:05:00,30.45,30.47,30.38,30.4,9100.0,27.7727,27.7909,27.7088,27.727,9100.0
2011-11-29 13:10:00,30.42,30.51,30.42,30.51,6800.0,27.7453,27.8274,27.7453,27.8274,6800.0
2011-11-29 13:15:00,30.5,30.51,30.46,30.46,3100.0,27.8183,27.8274,27.7818,27.7818,3100.0
2011-11-29 13:20:00,30.47,30.59,30.47,30.55,7400.0,27.7909,27.9003,27.7909,27.8639,7400.0
2011-11-29 13:25:00,30.55,30.57,30.52,30.52,2100.0,27.8639,27.8821,27.8365,27.8365,2100.0
2011-11-29 13:30:00,30.52,30.56,30.45,30.45,22200.0,27.8365,27.873,27.7727,27.7727,22200.0
2011-11-29 13:35:00,30.42,30.55,30.42,30.55,9400.0,27.7453,27.8639,27.7453,27.8639,9400.0
2011-11-29 13:40:00,30.53,30.53,30.48,30.48,5700.0,27.8456,27.8456,27.8,27.8,5700.0
2011-11-29 13:45:00,30.49,30.49,30.42,30.43,7100.0,27.8091,27.8091,27.7453,27.7544,7100.0
2011-11-29 13:50:00,30.44,30.48,30.32,30.34,17000.0,27.7635,27.8,27.6541,27.6723,17000.0
2011-11-29 13:55:00,30.34,30.4,30.31,30.4,5500.0,27.6723,27.727,27.645,27.727,5500.0
2011-11-29 14:00:00,30.39,30.46,30.3,30.44,8200.0,27.7179,27.7818,27.6358,27.7635,8200.0
2011-11-29 14:05:00,30.45,30.46,30.37,30.37,6600.0,27.7727,27.7818,27.6997,27.6997,6600.0
2011-11-29 14:10:00,30.33,30.41,30.31,30.33,6700.0,27.6632,27.7362,27.645,27.6632,6700.0
2011-11-29 14:15:00,30.33,30.38,30.28,30.38,4200.0,27.6632,27.7088,27.6176,27.7088,4200.0
2011-11-29 14:20:00,30.4,30.42,30.36,30.36,5000.0,27.727,27.7453,27.6906,27.6906,5000.0
2011-11-29 14:25:00,30.38,30.38,30.32,30.33,11100.0,27.7088,27.7088,27.6541,27.6632,11100.0
2011-11-29 14:30:00,30.33,30.4,30.31,30.4,8800.0,27.6632,27.727,27.645,27.727,8800.0
2011-11-29 14:35:00,30.41,30.41,30.31,30.31,7200.0,27.7362,27.7362,27.645,27.645,7200.0
2011-11-29 14:40:00,30.33,30.39,30.32,30.38,5200.0,27.6632,27.7179,27.6541,27.7088,5200.0
2011-11-29 14:45:00,30.39,30.4,30.3,30.31,5600.0,27.7179,27.727,27.6358,27.645,5600.0
2011-11-29 14:50:00,30.3,30.35,30.25,30.35,9200.0,27.6358,27.6814,27.5902,27.6814,9200.0
2011-11-29 14:55:00,30.36,30.42,30.34,30.37,15000.0,27.6906,27.7453,27.6723,27.6997,15000.0
2011-11-29 15:00:00,30.38,30.44,30.38,30.42,14600.0,27.7088,27.7635,27.7088,27.7453,14600.0
2011-11-29 15:05:00,30.43,30.43,30.32,30.32,13000.0,27.7544,27.7544,27.6541,27.6541,13000.0
2011-11-29 15:10:00,30.33,30.52,30.32,30.48,49000.0,27.6632,27.8365,27.6541,27.8,49000.0
2011-11-29 15:15:00,30.49,30.59,30.49,30.55,26300.0,27.8091,27.9003,27.8091,27.8639,26300.0
2011-11-29 15:20:00,30.55,30.56,30.5,30.55,13600.0,27.8639,27.873,27.8183,27.8639,13600.0
2011-11-29 15:25:00,30.54,30.57,30.5,30.51,9900.0,27.8547,27.8821,27.8183,27.8274,9900.0
2011-11-29 15:30:00,30.52,30.63,30.52,30.6,13700.0,27.8365,27.9368,27.8365,27.9095,13700.0
2011-11-29 15:35:00,30.6,30.66,30.48,30.51,22600.0,27.9095,27.9642,27.8,27.8274,22600.0
2011-11-29 15:40:00,30.51,30.56,30.5,30.56,36400.0,27.8274,27.873,27.8183,27.873,36400.0
2011-11-29 15:45:00,30.55,30.6,30.53,30.57,47700.0,27.8639,27.9095,27.8456,27.8821,47700.0
2011-11-29 15:50:00,30.57,30.57,30.47,30.55,63600.0,27.8821,27.8821,27.7909,27.8639,63600.0
2011-11-29 15:55:00,30.54,30.54,30.49,30.49,77400.0,27.8547,27.8547,27.8091,27.8091,77400.0
2011-11-30 09:30:00,30.72,30.89,30.14,30.42,66100.0,28.0189,28.174,27.4899,27.7453,66100.0
2011-11-30 09:35:00,30.43,30.76,30.43,30.74,17100.0,27.7544,28.0554,27.7544,28.0372,17100.0
2011-11-30 09:40:00,30.72,31.25,30.71,31.22,53700.0,28.0189,28.5023,28.0098,28.475,53700.0
2011-11-30 09:45:00,31.24,31.52,31.18,31.51,53800.0,28.4932,28.7486,28.4385,28.7395,53800.0
2011-11-30 09:50:00,31.53,31.83,31.42,31.81,59000.0,28.7577,29.0313,28.6574,29.0131,59000.0
2011-11-30 09:55:00,31.8,31.94,31.79,31.94,46800.0,29.004,29.1316,28.9948,29.1316,46800.0
2011-11-30 10:00:00,31.94,32.0,31.88,31.92,66800.0,29.1316,29.1864,29.0769,29.1134,66800.0
2011-11-30 10:05:00,31.92,32.03,31.83,31.87,40600.0,29.1134,29.2137,29.0313,29.0678,40600.0
2011-11-30 10:10:00,31.85,31.87,31.6,31.61,28600.0,29.0496,29.0678,28.8215,28.8307,28600.0
2011-11-30 10:15:00,31.59,31.74,31.58,31.74,14800.0,28.8124,28.9492,28.8033,28.9492,14800.0
2011-11-30 10:20:00,31.76,31.76,31.67,31.75,14000.0,28.9675,28.9675,28.8854,28.9583,14000.0
2011-11-30 10:25:00,31.75,31.76,31.67,31.74,11000.0,28.9583,28.9675,28.8854,28.9492,11000.0
2011-11-30 10:30:00,31.72,31.8,31.7,31.75,14200.0,28.931,29.004,28.9127,28.9583,14200.0
2011-11-30 10:35:00,31.77,31.91,31.77,31.91,9100.0,28.9766,29.1043,28.9766,29.1043,9100.0
2011-11-30 10:40:00,31.92,31.94,31.86,31.91,9700.0,29.1134,29.1316,29.0587,29.1043,9700.0
2011-11-30 10:45:00,31.9,31.92,31.79,31.91,15000.0,29.0952,29.1134,28.9948,29.1043,15000.0
2011-11-30 10:50:00,31.9,32.08,31.88,32.07,17400.0,29.0952,29.2593,29.0769,29.2502,17400.0
2011-11-30 10:55:00,32.07,32.23,32.07,32.18,17700.0,29.2502,29.3961,29.2502,29.3505,17700.0
2011-11-30 11:00:00,32.17,32.17,32.04,32.08,17000.0,29.3414,29.3414,29.2229,29.2593,17000.0
2011-11-30 11:05:00,32.08,32.1,31.97,31.98,16500.0,29.2593,29.2776,29.159,29.1681,16500.0
2011-11-30 11:10:00,31.99,32.0,31.89,31.91,9900.0,29.1772,29.1864,29.086,29.1043,9900.0
2011-11-30 11:15:00,31.92,31.98,31.9,31.93,6900.0,29.1134,29.1681,29.0952,29.1225,6900.0
2011-11-30 11:20:00,31.91,31.93,31.84,31.84,5700.0,29.1043,29.1225,29.0404,29.0404,5700.0
2011-11-30 11:25:00,31.86,31.87,31.83,31.85,9300.0,29.0587,29.0678,29.0313,29.0496,9300.0
2011-11-30 11:30:00,31.86,31.97,31.86,31.97,10000.0,29.0587,29.159,29.0587,29.159,10000.0
2011-11-30 11:35:00,31.97,32.0,31.97,32.0,12200.0,29.159,29.1864,29.159,29.1864,12200.0
2011-11-30 11:40:00,32.0,32.05,31.96,31.96,10800.0,29.1864,29.232,29.1499,29.1499,10800.0
2011-11-30 11:45:00,31.97,32.0,31.96,31.97,4300.0,29.159,29.1864,29.1499,29.159,4300.0
2011-11-30 11:50:00,31.96,31.96,31.83,31.85,9900.0,29.1499,29.1499,29.0313,29.0496,9900.0
2011-11-30 11:55:00,31.85,31.85,31.75,31.78,6700.0,29.0496,29.0496,28.9583,28.9857,6700.0
2011-11-30 12:00:00,31.8,31.8,31.72,31.77,5700.0,29.004,29.004,28.931,28.9766,5700.0
2011-11-30 12:05:00,31.78,31.78,31.74,31.74,7400.0,28.9857,28.9857,28.9492,28.9492,7400.0
2011-11-30 12:10:00,31.75,31.78,31.71,31.71,6600.0,28.9583,28.9857,28.9219,28.9219,6600.0
2011-11-30 12:15:00,31.72,31.82,31.72,31.82,7300.0,28.931,29.0222,28.931,29.0222,7300.0
2011-11-30 12:20:00,31.82,31.93,31.81,31.92,13500.0,29.0222,29.1225,29.0131,29.1134,13500.0
2011-11-30 12:25:00,31.91,31.93,31.87,31.87,5100.0,29.1043,29.1225,29.0678,29.0678,5100.0
2011-11-30 12:30:00,31.87,32.0,31.87,31.99,6000.0,29.0678,29.1864,29.0678,29.1772,6000.0
2011-11-30 12:35:00,31.98,31.98,31.9,31.91,6100.0,29.1681,29.1681,29.0952,29.1043,6100.0
2011-11-30 12:40:00,31.9,31.94,31.89,31.93,8200.0,29.0952,29.1316,29.086,29.1225,8200.0
2011-11-30 12:45:00,31.93,31.96,31.89,31.93,11100.0,29.1225,29.1499,29.086,29.1225,11100.0
2011-11-30 12:50:00,31.91,31.97,31.91,31.97,3800.0,29.1043,29.159,29.1043,29.159,3800.0
2011-11-30 12:55:00,31.98,31.99,31.91,31.96,5800.0,29.1681,29.1772,29.1043,29.1499,5800.0
2011-11-30 13:00:00,31.96,32.01,31.96,32.01,5000.0,29.1499,29.1955,29.1499,29.1955,5000.0
2011-11-30 13:05:00,31.99,32.04,31.99,32.04,6000.0,29.1772,29.2229,29.1772,29.2229,6000.0
2011-11-30 13:10:00,32.02,32.02,31.95,31.96,7700.0,29.2046,29.2046,29.1408,29.1499,7700.0
2011-11-30 13:15:00,31.96,31.96,31.92,31.94,5000.0,29.1499,29.1499,29.1134,29.1316,5000.0
2011-11-30 13:20:00,31.95,31.96,31.9,31.94,7700.0,29.1408,29.1499,29.0952,29.1316,7700.0
2011-11-30 13:25:00,31.93,31.94,31.9,31.92,5200.0,29.1225,29.1316,29.0952,29.1134,5200.0
2011-11-30 13:30:00,31.91,31.99,31.9,31.99,10100.0,29.1043,29.1772,29.0952,29.1772,10100.0
2011-11-30 13:35:00,32.0,32.06,31.99,32.02,11100.0,29.1864,29.2411,29.1772,29.2046,11100.0
2011-11-30 13:40:00,32.02,32.02,31.97,32.01,11900.0,29.2046,29.2046,29.159,29.1955,11900.0
2011-11-30 13:45:00,32.01,32.11,32.01,32.06,11800.0,29.1955,29.2867,29.1955,29.2411,11800.0
2011-11-30 13:50:00,32.05,32.05,31.97,31.98,12400.0,29.232,29.232,29.159,29.1681,12400.0
2011-11-30 13:55:00,31.98,32.0,31.97,31.98,10400.0,29.1681,29.1864,29.159,29.1681,10400.0
2011-11-30 14:00:00,31.97,32.08,31.97,32.05,13800.0,29.159,29.2593,29.159,29.232,13800.0
2011-11-30 14:05:00,32.05,32.08,31.97,31.99,10500.0,29.232,29.2593,29.159,29.1772,10500.0
2011-11-30 14:10:00,31.99,32.06,31.99,32.05,11100.0,29.1772,29.2411,29.1772,29.232,11100.0
2011-11-30 14:15:00,32.04,32.06,31.98,31.98,5000.0,29.2229,29.2411,29.1681,29.1681,5000.0
2011-11-30 14:20:00,31.97,32.01,31.95,32.01,8700.0,29.159,29.1955,29.1408,29.1955,8700.0
2011-11-30 14:25:00,32.0,32.07,32.0,32.07,7900.0,29.1864,29.2502,29.1864,29.2502,7900.0
2011-11-30 14:30:00,32.07,32.13,32.07,32.11,12100.0,29.2502,29.3049,29.2502,29.2867,12100.0
2011-11-30 14:35:00,32.13,32.21,32.13,32.19,19500.0,29.3049,29.3779,29.3049,29.3597,19500.0
2011-11-30 14:40:00,32.18,32.25,32.18,32.23,20800.0,29.3505,29.4144,29.3505,29.3961,20800.0
2011-11-30 14:45:00,32.23,32.24,32.06,32.06,58100.0,29.3961,29.4053,29.2411,29.2411,58100.0
2011-11-30 14:50:00,32.06,32.14,32.06,32.12,11700.0,29.2411,29.3141,29.2411,29.2958,11700.0
2011-11-30 14:55:00,32.12,32.21,32.09,32.21,50100.0,29.2958,29.3779,29.2685,29.3779,50100.0
2011-11-30 15:00:00,32.2,32.22,32.16,32.21,79900.0,29.3688,29.387,29.3323,29.3779,79900.0
2011-11-30 15:05:00,32.22,32.25,32.16,32.18,113300.0,29.387,29.4144,29.3323,29.3505,113300.0
2011-11-30 15:10:00,32.19,32.22,32.17,32.18,39000.0,29.3597,29.387,29.3414,29.3505,39000.0
2011-11-30 15:15:00,32.18,32.23,32.17,32.23,31600.0,29.3505,29.3961,29.3414,29.3961,31600.0
2011-11-30 15:20:00,32.21,32.23,32.14,32.15,34300.0,29.3779,29.3961,29.3141,29.3232,34300.0
2011-11-30 15:25:00,32.15,32.23,32.13,32.21,39100.0,29.3232,29.3961,29.3049,29.3779,39100.0
2011-11-30 15:30:00,32.22,32.25,32.2,32.22,66200.0,29.387,29.4144,29.3688,29.387,66200.0
2011-11-30 15:35:00,32.22,32.23,32.18,32.18,65800.0,29.387,29.3961,29.3505,29.3505,65800.0
2011-11-30 15:40:00,32.19,32.24,32.13,32.21,91400.0,29.3597,29.4053,29.3049,29.3779,91400.0
2011-11-30 15:45:00,32.2,32.25,32.15,32.22,150300.0,29.3688,29.4144,29.3232,29.387,150300.0
2011-11-30 15:50:00,32.23,32.4,32.2,32.38,129000.0,29.3961,29.5512,29.3688,29.533,129000.0
2011-11-30 15:55:00,32.39,32.49,32.34,32.4,223100.0,29.5421,29.6333,29.4965,29.5512,223100.0
2011-12-01 09:30:00,32.28,32.68,32.28,32.66,51400.0,29.4417,29.8066,29.4417,29.7883,51400.0
2011-12-01 09:35:00,32.62,32.64,32.33,32.41,7500.0,29.7519,29.7701,29.4874,29.5603,7500.0
2011-12-01 09:40:00,32.36,32.5,32.34,32.38,20400.0,29.5147,29.6424,29.4965,29.533,20400.0
2011-12-01 09:45:00,32.45,32.5,32.37,32.47,31300.0,29.5968,29.6424,29.5238,29.615,31300.0
2011-12-01 09:50:00,32.47,32.73,32.44,32.72,30800.0,29.615,29.8522,29.5877,29.8431,30800.0
2011-12-01 09:55:00,32.71,32.94,32.67,32.82,22200.0,29.8339,30.0437,29.7975,29.9343,22200.0
2011-12-01 10:00:00,32.83,32.98,32.72,32.95,36200.0,29.9434,30.0802,29.8431,30.0528,36200.0
2011-12-01 10:05:00,32.95,33.01,32.87,33.0,30700.0,30.0528,30.1076,29.9799,30.0984,30700.0
2011-12-01 10:10:00,33.0,33.0,32.86,32.89,13900.0,30.0984,30.0984,29.9708,29.9981,13900.0
2011-12-01 10:15:00,32.9,32.91,32.68,32.81,50200.0,30.0072,30.0164,29.8066,29.9251,50200.0
2011-12-01 10:20:00,32.78,32.86,32.7,32.81,14000.0,29.8978,29.9708,29.8248,29.9251,14000.0
2011-12-01 10:25:00,32.82,32.92,32.82,32.85,10700.0,29.9343,30.0255,29.9343,29.9616,10700.0
2011-12-01 10:30:00,32.85,32.85,32.62,32.66,26200.0,29.9616,29.9616,29.7519,29.7883,26200.0
2011-12-01 10:35:00,32.65,32.66,32.49,32.52,15700.0,29.7792,29.7883,29.6333,29.6606,15700.0
2011-12-01 10:40:00,32.49,32.5,32.33,32.39,14300.0,29.6333,29.6424,29.4874,29.5421,14300.0
2011-12-01 10:45:00,32.38,32.41,32.32,32.33,15600.0,29.533,29.5603,29.4782,29.4874,15600.0
2011-12-01 10:50:00,32.33,32.49,32.33,32.41,7900.0,29.4874,29.6333,29.4874,29.5603,7900.0
2011-12-01 10:55:00,32.42,32.42,32.3,32.34,12600.0,29.5694,29.5694,29.46,29.4965,12600.0
2011-12-01 11:00:00,32.36,32.38,32.29,32.32,33900.0,29.5147,29.533,29.4509,29.4782,33900.0
2011-12-01 11:05:00,32.33,32.41,32.29,32.3,16700.0,29.4874,29.5603,29.4509,29.46,16700.0
2011-12-01 11:10:00,32.3,32.33,32.21,32.21,15700.0,29.46,29.4874,29.3779,29.3779,15700.0
2011-12-01 11:15:00,32.22,32.25,32.1,32.17,12600.0,29.387,29.4144,29.2776,29.3414,12600.0
2011-12-01 11:20:00,32.17,32.17,32.1,32.13,9300.0,29.3414,29.3414,29.2776,29.3049,9300.0
2011-12-01 11:25:00,32.12,32.14,32.1,32.13,9100.0,29.2958,29.3141,29.2776,29.3049,9100.0
2011-12-01 11:30:00,32.1,32.15,32.05,32.14,10200.0,29.2776,29.3232,29.232,29.3141,10200.0
2011-12-01 11:35:00,32.13,32.15,32.05,32.14,10000.0,29.3049,29.3232,29.232,29.3141,10000.0
2011-12-01 11:40:00,32.14,32.15,32.12,32.13,17100.0,29.3141,29.3232,29.2958,29.3049,17100.0
2011-12-01 11:45:00,32.14,32.15,32.05,32.09,15900.0,29.3141,29.3232,29.232,29.2685,15900.0
2011-12-01 11:50:00,32.08,32.17,32.08,32.14,9700.0,29.2593,29.3414,29.2593,29.3141,9700.0
2011-12-01 11:55:00,32.15,32.17,32.1,32.12,4300.0,29.3232,29.3414,29.2776,29.2958,4300.0
2011-12-01 12:00:00,32.13,32.13,32.06,32.08,7100.0,29.3049,29.3049,29.2411,29.2593,7100.0
2011-12-01 12:05:00,32.09,32.19,32.09,32.14,14100.0,29.2685,29.3597,29.2685,29.3141,14100.0
2011-12-01 12:10:00,32.15,32.15,32.09,32.13,8400.0,29.3232,29.3232,29.2685,29.3049,8400.0
2011-12-01 12:15:00,32.13,32.2,32.1,32.2,7000.0,29.3049,29.3688,29.2776,29.3688,7000.0
2011-12-01 12:20:00,32.2,32.54,32.2,32.54,86800.0,29.3688,29.6789,29.3688,29.6789,86800.0
2011-12-01 12:25:00,32.55,33.04,32.54,32.87,160600.0,29.688,30.1349,29.6789,29.9799,160600.0
2011-12-01 12:30:00,32.87,32.87,32.68,32.74,53800.0,29.9799,29.9799,29.8066,29.8613,53800.0
2011-12-01 12:35:00,32.74,32.76,32.46,32.46,42800.0,29.8613,29.8795,29.6059,29.6059,42800.0
2011-12-01 12:40:00,32.5,32.52,32.38,32.47,10400.0,29.6424,29.6606,29.533,29.615,10400.0
2011-12-01 12:45:00,32.47,32.47,32.33,32.35,16200.0,29.615,29.615,29.4874,29.5056,16200.0
2011-12-01 12:50:00,32.34,32.49,32.34,32.45,6800.0,29.4965,29.6333,29.4965,29.5968,6800.0
2011-12-01 12:55:00,32.47,32.47,32.38,32.4,10100.0,29.615,29.615,29.533,29.5512,10100.0
2011-12-01 13:00:00,32.39,32.55,32.39,32.54,9000.0,29.5421,29.688,29.5421,29.6789,9000.0
2011-12-01 13:05:00,32.54,32.55,32.51,32.52,2700.0,29.6789,29.688,29.6515,29.6606,2700.0
2011-12-01 13:10:00,32.51,32.55,32.45,32.54,10000.0,29.6515,29.688,29.5968,29.6789,10000.0
2011-12-01 13:15:00,32.54,32.55,32.5,32.54,7500.0,29.6789,29.688,29.6424,29.6789,7500.0
2011-12-01 13:20:00,32.54,32.58,32.52,32.54,17900.0,29.6789,29.7154,29.6606,29.6789,17900.0
2011-12-01 13:25:00,32.55,32.58,32.53,32.56,5000.0,29.688,29.7154,29.6698,29.6971,5000.0
2011-12-01 13:30:00,32.54,32.58,32.5,32.5,6500.0,29.6789,29.7154,29.6424,29.6424,6500.0
2011-12-01 13:35:00,32.5,32.52,32.47,32.5,4500.0,29.6424,29.6606,29.615,29.6424,4500.0
2011-12-01 13:40:00,32.5,32.57,32.5,32.55,11500.0,29.6424,29.7063,29.6424,29.688,11500.0
2011-12-01 13:45:00,32.55,32.58,32.53,32.58,12400.0,29.688,29.7154,29.6698,29.7154,12400.0
2011-12-01 13:50:00,32.57,32.59,32.54,32.55,16700.0,29.7063,29.7245,29.6789,29.688,16700.0
2011-12-01 13:55:00,32.56,32.59,32.5,32.59,33900.0,29.6971,29.7245,29.6424,29.7245,33900.0
2011-12-01 14:00:00,32.59,32.6,32.54,32.54,13600.0,29.7245,29.7336,29.6789,29.6789,13600.0
2011-12-01 14:05:00,32.56,32.56,32.49,32.52,7800.0,29.6971,29.6971,29.6333,29.6606,7800.0
2011-12-01 14:10:00,32.53,32.55,32.45,32.48,7700.0,29.6698,29.688,29.5968,29.6242,7700.0
2011-12-01 14:15:00,32.48,32.49,32.33,32.33,31700.0,29.6242,29.6333,29.4874,29.4874,31700.0
2011-12-01 14:20:00,32.34,32.4,32.27,32.36,22800.0,29.4965,29.5512,29.4326,29.5147,22800.0
2011-12-01 14:25:00,32.34,32.37,32.28,32.28,13100.0,29.4965,29.5238,29.4417,29.4417,13100.0
2011-12-01 14:30:00,32.28,32.29,32.2,32.25,9800.0,29.4417,29.4509,29.3688,29.4144,9800.0
2011-12-01 14:35:00,32.24,32.3,32.24,32.3,4900.0,29.4053,29.46,29.4053,29.46,4900.0
2011-12-01 14:40:00,32.3,32.31,32.26,32.31,10800.0,29.46,29.4691,29.4235,29.4691,10800.0
2011-12-01 14:45:00,32.32,32.42,32.32,32.4,10800.0,29.4782,29.5694,29.4782,29.5512,10800.0
2011-12-01 14:50:00,32.4,32.43,32.37,32.43,7000.0,29.5512,29.5786,29.5238,29.5786,7000.0
2011-12-01 14:55:00,32.42,32.44,32.34,32.35,14000.0,29.5694,29.5877,29.4965,29.5056,14000.0
2011-12-01 15:00:00,32.34,32.36,32.25,32.25,21900.0,29.4965,29.5147,29.4144,29.4144,21900.0
2011-12-01 15:05:00,32.25,32.28,32.19,32.22,16700.0,29.4144,29.4417,29.3597,29.387,16700.0
2011-12-01 15:10:00,32.22,32.33,32.22,32.33,11100.0,29.387,29.4874,29.387,29.4874,11100.0
2011-12-01 15:15:00,32.31,32.34,32.31,32.31,12600.0,29.4691,29.4965,29.4691,29.4691,12600.0
2011-12-01 15:20:00,32.31,32.36,32.28,32.35,12800.0,29.4691,29.5147,29.4417,29.5056,12800.0
2011-12-01 15:25:00,32.37,32.45,32.37,32.45,9800.0,29.5238,29.5968,29.5238,29.5968,9800.0
2011-12-01 15:30:00,32.46,32.47,32.38,32.38,15100.0,29.6059,29.615,29.533,29.533,15100.0
2011-12-01 15:35:00,32.38,32.44,32.37,32.4,20400.0,29.533,29.5877,29.5238,29.5512,20400.0
2011-12-01 15:40:00,32.39,32.43,32.35,32.36,23100.0,29.5421,29.5786,29.5056,29.5147,23100.0
2011-12-01 15:45:00,32.35,32.38,32.27,32.31,28300.0,29.5056,29.533,29.4326,29.4691,28300.0
2011-12-01 15:50:00,32.3,32.35,32.25,32.27,20600.0,29.46,29.5056,29.4144,29.4326,20600.0
2011-12-01 15:55:00,32.26,32.3,32.21,32.27,44500.0,29.4235,29.46,29.3779,29.4326,44500.0
2011-12-02 09:30:00,32.78,32.94,32.77,32.86,16200.0,29.8978,30.0437,29.8887,29.9708,16200.0
2011-12-02 09:35:00,32.83,32.96,32.8,32.95,22200.0,29.9434,30.062,29.916,30.0528,22200.0
2011-12-02 09:40:00,32.97,32.99,32.88,32.98,14600.0,30.0711,30.0893,29.989,30.0802,14600.0
2011-12-02 09:45:00,32.97,33.0,32.76,32.94,17400.0,30.0711,30.0984,29.8795,30.0437,17400.0
2011-12-02 09:50:00,32.91,33.15,32.91,33.14,23500.0,30.0164,30.2353,30.0164,30.2261,23500.0
2011-12-02 09:55:00,33.17,33.45,33.13,33.41,26000.0,30.2535,30.5089,30.217,30.4724,26000.0
2011-12-02 10:00:00,33.41,33.59,33.37,33.58,37600.0,30.4724,30.6366,30.4359,30.6274,37600.0
2011-12-02 10:05:00,33.58,33.67,33.56,33.67,47700.0,30.6274,30.7095,30.6092,30.7095,47700.0
2011-12-02 10:10:00,33.67,33.82,33.64,33.78,42400.0,30.7095,30.8463,30.6822,30.8099,42400.0
2011-12-02 10:15:00,33.78,33.83,33.65,33.82,39800.0,30.8099,30.8555,30.6913,30.8463,39800.0
2011-12-02 10:20:00,33.83,34.05,33.8,34.01,57000.0,30.8555,31.0561,30.8281,31.0196,57000.0
2011-12-02 10:25:00,34.01,34.07,33.98,34.03,44800.0,31.0196,31.0744,30.9923,31.0379,44800.0
2011-12-02 10:30:00,34.03,34.05,33.89,33.98,30200.0,31.0379,31.0561,30.9102,30.9923,30200.0
2011-12-02 10:35:00,33.96,34.05,33.95,34.05,21900.0,30.974,31.0561,30.9649,31.0561,21900.0
2011-12-02 10:40:00,34.03,34.04,33.97,34.0,15100.0,31.0379,31.047,30.9832,31.0105,15100.0
2011-12-02 10:45:00,34.01,34.02,33.97,34.0,18200.0,31.0196,31.0288,30.9832,31.0105,18200.0
2011-12-02 10:50:00,34.0,34.05,33.98,34.05,13300.0,31.0105,31.0561,30.9923,31.0561,13300.0
2011-12-02 10:55:00,34.06,34.11,33.98,33.99,16300.0,31.0652,31.1108,30.9923,31.0014,16300.0
2011-12-02 11:00:00,33.99,34.07,33.92,33.94,29300.0,31.0014,31.0744,30.9376,30.9558,29300.0
2011-12-02 11:05:00,33.95,33.99,33.74,33.74,35500.0,30.9649,31.0014,30.7734,30.7734,35500.0
2011-12-02 11:10:00,33.73,33.74,33.42,33.42,28200.0,30.7643,30.7734,30.4815,30.4815,28200.0
2011-12-02 11:15:00,33.41,33.53,33.37,33.5,11700.0,30.4724,30.5818,30.4359,30.5545,11700.0
2011-12-02 11:20:00,33.49,33.65,33.48,33.61,18400.0,30.5454,30.6913,30.5362,30.6548,18400.0
2011-12-02 11:25:00,33.59,33.77,33.54,33.76,22400.0,30.6366,30.8007,30.591,30.7916,22400.0
2011-12-02 11:30:00,33.78,33.84,33.71,33.71,19000.0,30.8099,30.8646,30.746,30.746,19000.0
2011-12-02 11:35:00,33.71,33.74,33.62,33.69,10500.0,30.746,30.7734,30.6639,30.7278,10500.0
2011-12-02 11:40:00,33.68,33.69,33.49,33.5,8600.0,30.7187,30.7278,30.5454,30.5545,8600.0
2011-12-02 11:45:00,33.5,33.56,33.38,33.4,5300.0,30.5545,30.6092,30.445,30.4633,5300.0
2011-12-02 11:50:00,33.38,33.44,33.31,33.42,11200.0,30.445,30.4998,30.3812,30.4815,11200.0
2011-12-02 11:55:00,33.42,33.45,33.39,33.39,3900.0,30.4815,30.5089,30.4542,30.4542,3900.0
2011-12-02 12:00:00,33.39,33.43,33.31,33.34,15200.0,30.4542,30.4906,30.3812,30.4085,15200.0
2011-12-02 12:05:00,33.35,33.41,33.32,33.33,27000.0,30.4177,30.4724,30.3903,30.3994,27000.0
2011-12-02 12:10:00,33.34,33.41,33.32,33.33,6900.0,30.4085,30.4724,30.3903,30.3994,6900.0
2011-12-02 12:15:00,33.32,33.39,33.3,33.39,6800.0,30.3903,30.4542,30.3721,30.4542,6800.0
2011-12-02 12:20:00,33.4,33.4,33.32,33.33,6600.0,30.4633,30.4633,30.3903,30.3994,6600.0
2011-12-02 12:25:00,33.32,33.37,33.26,33.26,6000.0,30.3903,30.4359,30.3356,30.3356,6000.0
2011-12-02 12:30:00,33.26,33.33,33.21,33.28,11400.0,30.3356,30.3994,30.29,30.3538,11400.0
2011-12-02 12:35:00,33.28,33.28,33.12,33.16,18900.0,30.3538,30.3538,30.2079,30.2444,18900.0
2011-12-02 12:40:00,33.16,33.16,33.08,33.08,15000.0,30.2444,30.2444,30.1714,30.1714,15000.0
2011-12-02 12:45:00,33.06,33.1,33.0,33.1,18400.0,30.1532,30.1896,30.0984,30.1896,18400.0
2011-12-02 12:50:00,33.09,33.14,33.08,33.14,5400.0,30.1805,30.2261,30.1714,30.2261,5400.0
2011-12-02 12:55:00,33.13,33.13,33.04,33.04,3400.0,30.217,30.217,30.1349,30.1349,3400.0
2011-12-02 13:00:00,33.04,33.06,33.01,33.02,4400.0,30.1349,30.1532,30.1076,30.1167,4400.0
2011-12-02 13:05:00,33.03,33.08,32.92,32.93,14600.0,30.1258,30.1714,30.0255,30.0346,14600.0
2011-12-02 13:10:00,32.94,32.98,32.9,32.9,4900.0,30.0437,30.0802,30.0072,30.0072,4900.0
2011-12-02 13:15:00,32.88,32.88,32.83,32.83,23300.0,29.989,29.989,29.9434,29.9434,23300.0
2011-12-02 13:20:00,32.84,32.86,32.81,32.82,23000.0,29.9525,29.9708,29.9251,29.9343,23000.0
2011-12-02 13:25:00,32.79,32.82,32.79,32.79,3000.0,29.9069,29.9343,29.9069,29.9069,3000.0
2011-12-02 13:30:00,32.77,32.84,32.75,32.81,8000.0,29.8887,29.9525,29.8704,29.9251,8000.0
2011-12-02 13:35:00,32.82,32.82,32.79,32.8,3000.0,29.9343,29.9343,29.9069,29.916,3000.0
2011-12-02 13:40:00,32.83,32.88,32.83,32.85,5900.0,29.9434,29.989,29.9434,29.9616,5900.0
2011-12-02 13:45:00,32.86,32.97,32.86,32.91,7500.0,29.9708,30.0711,29.9708,30.0164,7500.0
2011-12-02 13:50:00,32.94,32.96,32.85,32.88,10700.0,30.0437,30.062,29.9616,29.989,10700.0
2011-12-02 13:55:00,32.88,32.94,32.85,32.9,3100.0,29.989,30.0437,29.9616,30.0072,3100.0
2011-12-02 14:00:00,32.92,32.93,32.8,32.8,5900.0,30.0255,30.0346,29.916,29.916,5900.0
2011-12-02 14:05:00,32.8,32.84,32.75,32.84,13100.0,29.916,29.9525,29.8704,29.9525,13100.0
2011-12-02 14:10:00,32.84,32.86,32.81,32.83,8700.0,29.9525,29.9708,29.9251,29.9434,8700.0
2011-12-02 14:15:00,32.82,32.86,32.81,32.86,6700.0,29.9343,29.9708,29.9251,29.9708,6700.0
2011-12-02 14:20:00,32.85,32.97,32.85,32.97,6500.0,29.9616,30.0711,29.9616,30.0711,6500.0
2011-12-02 14:25:00,32.98,32.98,32.9,32.9,6300.0,30.0802,30.0802,30.0072,30.0072,6300.0
2011-12-02 14:30:00,32.89,32.89,32.81,32.81,8300.0,29.9981,29.9981,29.9251,29.9251,8300.0
2011-12-02 14:35:00,32.82,32.83,32.8,32.81,5100.0,29.9343,29.9434,29.916,29.9251,5100.0
2011-12-02 14:40:00,32.83,32.85,32.82,32.85,2700.0,29.9434,29.9616,29.9343,29.9616,2700.0
2011-12-02 14:45:00,32.84,32.86,32.81,32.82,6200.0,29.9525,29.9708,29.9251,29.9343,6200.0
2011-12-02 14:50:00,32.85,32.88,32.83,32.84,9300.0,29.9616,29.989,29.9434,29.9525,9300.0
2011-12-02 14:55:00,32.85,32.86,32.81,32.84,13700.0,29.9616,29.9708,29.9251,29.9525,13700.0
2011-12-02 15:00:00,32.82,32.93,32.81,32.91,17700.0,29.9343,30.0346,29.9251,30.0164,17700.0
2011-12-02 15:05:00,32.91,32.92,32.84,32.86,19100.0,30.0164,30.0255,29.9525,29.9708,19100.0
2011-12-02 15:10:00,32.86,32.92,32.86,32.86,8400.0,29.9708,30.0255,29.9708,29.9708,8400.0
2011-12-02 15:15:00,32.87,32.9,32.81,32.81,9300.0,29.9799,30.0072,29.9251,29.9251,9300.0
2011-12-02 15:20:00,32.82,32.83,32.75,32.79,8700.0,29.9343,29.9434,29.8704,29.9069,8700.0
2011-12-02 15:25:00,32.78,32.8,32.75,32.78,11000.0,29.8978,29.916,29.8704,29.8978,11000.0
2011-12-02 15:30:00,32.78,32.79,32.71,32.76,25000.0,29.8978,29.9069,29.8339,29.8795,25000.0
2011-12-02 15:35:00,32.76,32.85,32.71,32.79,25400.0,29.8795,29.9616,29.8339,29.9069,25400.0
2011-12-02 15:40:00,32.79,32.81,32.7,32.71,16700.0,29.9069,29.9251,29.8248,29.8339,16700.0
2011-12-02 15:45:00,32.7,32.71,32.61,32.61,43800.0,29.8248,29.8339,29.7427,29.7427,43800.0
2011-12-02 15:50:00,32.62,32.69,32.58,32.65,38200.0,29.7519,29.8157,29.7154,29.7792,38200.0
2011-12-02 15:55:00,32.65,32.74,32.62,32.66,60700.0,29.7792,29.8613,29.7519,29.7883,60700.0
2011-12-05 09:30:00,33.38,33.42,33.27,33.37,12400.0,30.445,30.4815,30.3447,30.4359,12400.0
2011-12-05 09:35:00,33.39,33.43,33.32,33.43,7600.0,30.4542,30.4906,30.3903,30.4906,7600.0
2011-12-05 09:40:00,33.41,33.42,33.34,33.38,5700.0,30.4724,30.4815,30.4085,30.445,5700.0
2011-12-05 09:45:00,33.37,33.42,33.32,33.38,11400.0,30.4359,30.4815,30.3903,30.445,11400.0
2011-12-05 09:50:00,33.35,33.52,33.35,33.52,9000.0,30.4177,30.5727,30.4177,30.5727,9000.0
2011-12-05 09:55:00,33.53,33.66,33.52,33.64,7700.0,30.5818,30.7004,30.5727,30.6822,7700.0
2011-12-05 10:00:00,33.62,33.68,33.49,33.59,20700.0,30.6639,30.7187,30.5454,30.6366,20700.0
2011-12-05 10:05:00,33.58,33.62,33.5,33.61,21700.0,30.6274,30.6639,30.5545,30.6548,21700.0
2011-12-05 10:10:00,33.66,33.81,33.65,33.76,17300.0,30.7004,30.8372,30.6913,30.7916,17300.0
2011-12-05 10:15:00,33.77,33.87,33.75,33.84,11400.0,30.8007,30.8919,30.7825,30.8646,11400.0
2011-12-05 10:20:00,33.79,33.9,33.77,33.79,51300.0,30.819,30.9193,30.8007,30.819,51300.0
2011-12-05 10:25:00,33.79,33.9,33.77,33.88,7000.0,30.819,30.9193,30.8007,30.9011,7000.0
2011-12-05 10:30:00,33.88,34.0,33.88,33.99,8100.0,30.9011,31.0105,30.9011,31.0014,8100.0
2011-12-05 10:35:00,33.99,34.0,33.96,33.97,6900.0,31.0014,31.0105,30.974,30.9832,6900.0
2011-12-05 10:40:00,33.96,33.99,33.93,33.97,5900.0,30.974,31.0014,30.9467,30.9832,5900.0
2011-12-05 10:45:00,33.97,33.98,33.94,33.96,18000.0,30.9832,30.9923,30.9558,30.974,18000.0
2011-12-05 10:50:00,33.95,33.97,33.93,33.95,6300.0,30.9649,30.9832,30.9467,30.9649,6300.0
2011-12-05 10:55:00,33.94,33.95,33.88,33.9,11900.0,30.9558,30.9649,30.9011,30.9193,11900.0
2011-12-05 11:00:00,33.89,33.93,33.84,33.9,8500.0,30.9102,30.9467,30.8646,30.9193,8500.0
2011-12-05 11:05:00,33.92,33.93,33.84,33.88,8800.0,30.9376,30.9467,30.8646,30.9011,8800.0
2011-12-05 11:10:00,33.87,33.87,33.78,33.85,8600.0,30.8919,30.8919,30.8099,30.8737,8600.0
2011-12-05 11:15:00,33.86,33.86,33.75,33.78,10500.0,30.8828,30.8828,30.7825,30.8099,10500.0
2011-12-05 11:20:00,33.76,33.76,33.67,33.67,8100.0,30.7916,30.7916,30.7095,30.7095,8100.0
2011-12-05 11:25:00,33.68,33.71,33.65,33.69,6600.0,30.7187,30.746,30.6913,30.7278,6600.0
2011-12-05 11:30:00,33.69,33.7,33.59,33.59,12000.0,30.7278,30.7369,30.6366,30.6366,12000.0
2011-12-05 11:35:00,33.59,33.64,33.55,33.62,7300.0,30.6366,30.6822,30.6001,30.6639,7300.0
2011-12-05 11:40:00,33.64,33.64,33.59,33.62,7300.0,30.6822,30.6822,30.6366,30.6639,7300.0
2011-12-05 11:45:00,33.61,33.63,33.56,33.59,4100.0,30.6548,30.673,30.6092,30.6366,4100.0
2011-12-05 11:50:00,33.58,33.58,33.52,33.55,3100.0,30.6274,30.6274,30.5727,30.6001,3100.0
2011-12-05 11:55:00,33.55,33.55,33.45,33.47,6600.0,30.6001,30.6001,30.5089,30.5271,6600.0
2011-12-05 12:00:00,33.44,33.46,33.43,33.44,9200.0,30.4998,30.518,30.4906,30.4998,9200.0
2011-12-05 12:05:00,33.45,33.52,33.45,33.49,6200.0,30.5089,30.5727,30.5089,30.5454,6200.0
2011-12-05 12:10:00,33.5,33.51,33.42,33.42,5700.0,30.5545,30.5636,30.4815,30.4815,5700.0
2011-12-05 12:15:00,33.43,33.43,33.4,33.4,4800.0,30.4906,30.4906,30.4633,30.4633,4800.0
2011-12-05 12:20:00,33.4,33.41,33.34,33.38,12600.0,30.4633,30.4724,30.4085,30.445,12600.0
2011-12-05 12:25:00,33.39,33.39,33.35,33.38,2000.0,30.4542,30.4542,30.4177,30.445,2000.0
2011-12-05 12:30:00,33.38,33.45,33.38,33.43,5300.0,30.445,30.5089,30.445,30.4906,5300.0
2011-12-05 12:35:00,33.46,33.48,33.43,33.45,7100.0,30.518,30.5362,30.4906,30.5089,7100.0
2011-12-05 12:40:00,33.43,33.44,33.4,33.41,6300.0,30.4906,30.4998,30.4633,30.4724,6300.0
2011-12-05 12:45:00,33.42,33.49,33.42,33.46,10700.0,30.4815,30.5454,30.4815,30.518,10700.0
2011-12-05 12:50:00,33.48,33.51,33.46,33.51,6500.0,30.5362,30.5636,30.518,30.5636,6500.0
2011-12-05 12:55:00,33.51,33.52,33.47,33.49,4200.0,30.5636,30.5727,30.5271,30.5454,4200.0
2011-12-05 13:00:00,33.47,33.5,33.45,33.45,9900.0,30.5271,30.5545,30.5089,30.5089,9900.0
2011-12-05 13:05:00,33.46,33.46,33.43,33.43,5200.0,30.518,30.518,30.4906,30.4906,5200.0
2011-12-05 13:10:00,33.43,33.44,33.39,33.41,8200.0,30.4906,30.4998,30.4542,30.4724,8200.0
2011-12-05 13:15:00,33.39,33.39,33.34,33.34,7100.0,30.4542,30.4542,30.4085,30.4085,7100.0
2011-12-05 13:20:00,33.34,33.38,33.28,33.29,12900.0,30.4085,30.445,30.3538,30.3629,12900.0
2011-12-05 13:25:00,33.28,33.29,33.25,33.29,8100.0,30.3538,30.3629,30.3265,30.3629,8100.0
2011-12-05 13:30:00,33.29,33.29,33.24,33.26,10400.0,30.3629,30.3629,30.3173,30.3356,10400.0
2011-12-05 13:35:00,33.26,33.3,33.25,33.27,22400.0,30.3356,30.3721,30.3265,30.3447,22400.0
2011-12-05 13:40:00,33.29,33.3,33.1,33.15,7700.0,30.3629,30.3721,30.1896,30.2353,7700.0
2011-12-05 13:45:00,33.14,33.15,32.96,32.96,36200.0,30.2261,30.2353,30.062,30.062,36200.0
2011-12-05 13:50:00,32.95,33.09,32.95,33.02,26100.0,30.0528,30.1805,30.0528,30.1167,26100.0
2011-12-05 13:55:00,33.02,33.09,32.98,33.05,19800.0,30.1167,30.1805,30.0802,30.144,19800.0
2011-12-05 14:00:00,33.02,33.03,32.96,32.99,5900.0,30.1167,30.1258,30.062,30.0893,5900.0
2011-12-05 14:05:00,33.0,33.0,32.77,32.9,11000.0,30.0984,30.0984,29.8887,30.0072,11000.0
2011-12-05 14:10:00,32.9,32.96,32.88,32.9,17200.0,30.0072,30.062,29.989,30.0072,17200.0
2011-12-05 14:15:00,32.9,32.99,32.85,32.99,20100.0,30.0072,30.0893,29.9616,30.0893,20100.0
2011-12-05 14:20:00,33.0,33.03,32.97,32.98,7900.0,30.0984,30.1258,30.0711,30.0802,7900.0
2011-12-05 14:25:00,32.98,33.02,32.9,33.02,19400.0,30.0802,30.1167,30.0072,30.1167,19400.0
2011-12-05 14:30:00,33.04,33.04,32.94,32.96,8800.0,30.1349,30.1349,30.0437,30.062,8800.0
2011-12-05 14:35:00,32.98,33.04,32.98,33.04,1900.0,30.0802,30.1349,30.0802,30.1349,1900.0
2011-12-05 14:40:00,33.03,33.06,32.99,33.01,9700.0,30.1258,30.1532,30.0893,30.1076,9700.0
2011-12-05 14:45:00,33.01,33.06,32.95,33.05,4400.0,30.1076,30.1532,30.0528,30.144,4400.0
2011-12-05 14:50:00,33.05,33.06,33.01,33.05,10200.0,30.144,30.1532,30.1076,30.144,10200.0
2011-12-05 14:55:00,33.03,33.1,33.01,33.07,15600.0,30.1258,30.1896,30.1076,30.1623,15600.0
2011-12-05 15:00:00,33.08,33.08,32.98,33.04,17200.0,30.1714,30.1714,30.0802,30.1349,17200.0
2011-12-05 15:05:00,33.04,33.05,32.81,32.94,81800.0,30.1349,30.144,29.9251,30.0437,81800.0
2011-12-05 15:10:00,32.92,32.93,32.77,32.77,16800.0,30.0255,30.0346,29.8887,29.8887,16800.0
2011-12-05 15:15:00,32.77,32.77,32.64,32.71,41100.0,29.8887,29.8887,29.7701,29.8339,41100.0
2011-12-05 15:20:00,32.7,32.77,32.69,32.74,17500.0,29.8248,29.8887,29.8157,29.8613,17500.0
2011-12-05 15:25:00,32.74,32.79,32.65,32.68,18100.0,29.8613,29.9069,29.7792,29.8066,18100.0
2011-12-05 15:30:00,32.69,32.76,32.63,32.74,16000.0,29.8157,29.8795,29.761,29.8613,16000.0
2011-12-05 15:35:00,32.73,32.73,32.64,32.67,20900.0,29.8522,29.8522,29.7701,29.7975,20900.0
2011-12-05 15:40:00,32.65,32.72,32.57,32.69,24000.0,29.7792,29.8431,29.7063,29.8157,24000.0
2011-12-05 15:45:00,32.68,32.81,32.64,32.77,39300.0,29.8066,29.9251,29.7701,29.8887,39300.0
2011-12-05 15:50:00,32.78,32.9,32.75,32.89,47100.0,29.8978,30.0072,29.8704,29.9981,47100.0
2011-12-05 15:55:00,32.89,32.95,32.84,32.94,66700.0,29.9981,30.0528,29.9525,30.0437,66700.0
2011-12-06 09:30:00,32.81,32.86,32.7,32.86,16400.0,29.9251,29.9708,29.8248,29.9708,16400.0
2011-12-06 09:35:00,32.83,33.06,32.83,32.88,7300.0,29.9434,30.1532,29.9434,29.989,7300.0
2011-12-06 09:40:00,32.88,32.9,32.77,32.78,5300.0,29.989,30.0072,29.8887,29.8978,5300.0
2011-12-06 09:45:00,32.78,32.79,32.61,32.63,6400.0,29.8978,29.9069,29.7427,29.761,6400.0
2011-12-06 09:50:00,32.64,32.8,32.62,32.77,19200.0,29.7701,29.916,29.7519,29.8887,19200.0
2011-12-06 09:55:00,32.79,33.38,32.75,33.33,71200.0,29.9069,30.445,29.8704,30.3994,71200.0
2011-12-06 10:00:00,33.33,34.47,33.33,34.13,516500.0,30.3994,31.4392,30.3994,31.1291,516500.0
2011-12-06 10:05:00,34.14,34.25,33.64,34.08,311100.0,31.1382,31.2385,30.6822,31.0835,311100.0
2011-12-06 10:10:00,34.05,34.7,34.05,34.6,260700.0,31.0561,31.649,31.0561,31.5578,260700.0
2011-12-06 10:15:00,34.6,35.0,34.29,34.82,294100.0,31.5578,31.9226,31.275,31.7584,294100.0
2011-12-06 10:20:00,34.78,35.1,34.7,34.89,205100.0,31.7219,32.0138,31.649,31.8223,205100.0
2011-12-06 10:25:00,34.89,34.9,34.39,34.4,96200.0,31.8223,31.8314,31.3662,31.3753,96200.0
2011-12-06 10:30:00,34.43,34.57,34.29,34.35,56400.0,31.4027,31.5304,31.275,31.3297,56400.0
2011-12-06 10:35:00,34.34,34.55,34.3,34.49,107500.0,31.3206,31.5122,31.2841,31.4574,107500.0
2011-12-06 10:40:00,34.48,34.7,34.38,34.64,123900.0,31.4483,31.649,31.3571,31.5942,123900.0
2011-12-06 10:45:00,34.63,34.93,34.58,34.73,153400.0,31.5851,31.8587,31.5395,31.6763,153400.0
2011-12-06 10:50:00,34.75,34.76,34.65,34.68,38800.0,31.6946,31.7037,31.6034,31.6307,38800.0
2011-12-06 10:55:00,34.74,34.74,34.48,34.53,64500.0,31.6855,31.6855,31.4483,31.4939,64500.0
2011-12-06 11:00:00,34.52,34.65,34.5,34.56,57600.0,31.4848,31.6034,31.4666,31.5213,57600.0
2011-12-06 11:05:00,34.54,34.64,34.51,34.54,22400.0,31.503,31.5942,31.4757,31.503,22400.0
2011-12-06 11:10:00,34.51,34.62,34.35,34.52,46600.0,31.4757,31.576,31.3297,31.4848,46600.0
2011-12-06 11:15:00,34.52,34.52,34.17,34.17,47100.0,31.4848,31.4848,31.1656,31.1656,47100.0
2011-12-06 11:20:00,34.19,34.27,34.17,34.25,30700.0,31.1838,31.2568,31.1656,31.2385,30700.0
2011-12-06 11:25:00,34.24,34.26,34.06,34.25,36500.0,31.2294,31.2477,31.0652,31.2385,36500.0
2011-12-06 11:30:00,34.24,34.25,34.15,34.19,35600.0,31.2294,31.2385,31.1473,31.1838,35600.0
2011-12-06 11:35:00,34.17,34.19,34.01,34.17,17200.0,31.1656,31.1838,31.0196,31.1656,17200.0
2011-12-06 11:40:00,34.16,34.22,34.13,34.2,14200.0,31.1564,31.2112,31.1291,31.1929,14200.0
2011-12-06 11:45:00,34.19,34.22,34.09,34.13,19200.0,31.1838,31.2112,31.0926,31.1291,19200.0
2011-12-06 11:50:00,34.13,34.13,34.07,34.13,16900.0,31.1291,31.1291,31.0744,31.1291,16900.0
2011-12-06 11:55:00,34.13,34.27,34.13,34.14,27000.0,31.1291,31.2568,31.1291,31.1382,27000.0
2011-12-06 12:00:00,34.13,34.13,34.02,34.05,16700.0,31.1291,31.1291,31.0288,31.0561,16700.0
2011-12-06 12:05:00,34.06,34.07,34.0,34.04,13900.0,31.0652,31.0744,31.0105,31.047,13900.0
2011-12-06 12:10:00,34.04,34.15,34.03,34.04,11600.0,31.047,31.1473,31.0379,31.047,11600.0
2011-12-06 12:15:00,34.04,34.07,34.0,34.0,45600.0,31.047,31.0744,31.0105,31.0105,45600.0
2011-12-06 12:20:00,34.01,34.04,33.81,33.84,31700.0,31.0196,31.047,30.8372,30.8646,31700.0
2011-12-06 12:25:00,33.84,33.84,33.59,33.69,80200.0,30.8646,30.8646,30.6366,30.7278,80200.0
2011-12-06 12:30:00,33.67,33.78,33.65,33.66,20900.0,30.7095,30.8099,30.6913,30.7004,20900.0
2011-12-06 12:35:00,33.65,33.81,33.57,33.75,42300.0,30.6913,30.8372,30.6183,30.7825,42300.0
2011-12-06 12:40:00,33.74,33.9,33.73,33.82,21500.0,30.7734,30.9193,30.7643,30.8463,21500.0
2011-12-06 12:45:00,33.82,33.9,33.82,33.88,8700.0,30.8463,30.9193,30.8463,30.9011,8700.0
2011-12-06 12:50:00,33.89,33.97,33.88,33.94,6900.0,30.9102,30.9832,30.9011,30.9558,6900.0
2011-12-06 12:55:00,33.94,34.03,33.94,33.95,18500.0,30.9558,31.0379,30.9558,30.9649,18500.0
2011-12-06 13:00:00,33.97,33.99,33.95,33.99,13700.0,30.9832,31.0014,30.9649,31.0014,13700.0
2011-12-06 13:05:00,33.98,34.0,33.95,34.0,9700.0,30.9923,31.0105,30.9649,31.0105,9700.0
2011-12-06 13:10:00,33.99,34.0,33.89,33.97,14700.0,31.0014,31.0105,30.9102,30.9832,14700.0
2011-12-06 13:15:00,33.98,34.05,33.95,33.97,32500.0,30.9923,31.0561,30.9649,30.9832,32500.0
2011-12-06 13:20:00,33.98,33.99,33.91,33.96,12700.0,30.9923,31.0014,30.9284,30.974,12700.0
2011-12-06 13:25:00,33.96,34.02,33.96,33.98,10200.0,30.974,31.0288,30.974,30.9923,10200.0
2011-12-06 13:30:00,33.99,34.01,33.95,33.98,16400.0,31.0014,31.0196,30.9649,30.9923,16400.0
2011-12-06 13:35:00,33.98,34.04,33.97,34.04,11400.0,30.9923,31.047,30.9832,31.047,11400.0
2011-12-06 13:40:00,34.04,34.09,34.04,34.08,13900.0,31.047,31.0926,31.047,31.0835,13900.0
2011-12-06 13:45:00,34.08,34.09,33.98,33.99,9700.0,31.0835,31.0926,30.9923,31.0014,9700.0
2011-12-06 13:50:00,34.01,34.07,34.01,34.07,9000.0,31.0196,31.0744,31.0196,31.0744,9000.0
2011-12-06 13:55:00,34.05,34.06,34.01,34.01,13600.0,31.0561,31.0652,31.0196,31.0196,13600.0
2011-12-06 14:00:00,34.0,34.01,33.87,33.94,20700.0,31.0105,31.0196,30.8919,30.9558,20700.0
2011-12-06 14:05:00,33.95,33.95,33.9,33.93,6400.0,30.9649,30.9649,30.9193,30.9467,6400.0
2011-12-06 14:10:00,33.92,33.96,33.9,33.93,14000.0,30.9376,30.974,30.9193,30.9467,14000.0
2011-12-06 14:15:00,33.93,34.01,33.93,33.97,17600.0,30.9467,31.0196,30.9467,30.9832,17600.0
2011-12-06 14:20:00,33.97,34.0,33.89,33.9,8500.0,30.9832,31.0105,30.9102,30.9193,8500.0
2011-12-06 14:25:00,33.92,33.95,33.9,33.91,6600.0,30.9376,30.9649,30.9193,30.9284,6600.0
2011-12-06 14:30:00,33.9,34.02,33.9,34.0,11300.0,30.9193,31.0288,30.9193,31.0105,11300.0
2011-12-06 14:35:00,33.98,34.05,33.96,34.03,32600.0,30.9923,31.0561,30.974,31.0379,32600.0
2011-12-06 14:40:00,34.03,34.14,34.03,34.1,47400.0,31.0379,31.1382,31.0379,31.1017,47400.0
2011-12-06 14:45:00,34.09,34.18,34.06,34.12,19200.0,31.0926,31.1747,31.0652,31.12,19200.0
2011-12-06 14:50:00,34.11,34.18,34.08,34.18,23200.0,31.1108,31.1747,31.0835,31.1747,23200.0
2011-12-06 14:55:00,34.21,34.23,34.09,34.12,19000.0,31.2021,31.2203,31.0926,31.12,19000.0
2011-12-06 15:00:00,34.11,34.2,34.09,34.14,23000.0,31.1108,31.1929,31.0926,31.1382,23000.0
2011-12-06 15:05:00,34.14,34.18,34.13,34.14,18900.0,31.1382,31.1747,31.1291,31.1382,18900.0
2011-12-06 15:10:00,34.15,34.22,34.13,34.18,25100.0,31.1473,31.2112,31.1291,31.1747,25100.0
2011-12-06 15:15:00,34.19,34.23,34.08,34.08,22900.0,31.1838,31.2203,31.0835,31.0835,22900.0
2011-12-06 15:20:00,34.09,34.15,34.08,34.12,14400.0,31.0926,31.1473,31.0835,31.12,14400.0
2011-12-06 15:25:00,34.12,34.17,33.96,33.96,20100.0,31.12,31.1656,30.974,30.974,20100.0
2011-12-06 15:30:00,33.98,34.07,33.97,34.05,20800.0,30.9923,31.0744,30.9832,31.0561,20800.0
2011-12-06 15:35:00,34.06,34.11,34.03,34.03,33400.0,31.0652,31.1108,31.0379,31.0379,33400.0
2011-12-06 15:40:00,34.03,34.1,34.0,34.01,49600.0,31.0379,31.1017,31.0105,31.0196,49600.0
2011-12-06 15:45:00,34.01,34.03,33.89,33.92,74800.0,31.0196,31.0379,30.9102,30.9376,74800.0
2011-12-06 15:50:00,33.92,33.96,33.82,33.85,70900.0,30.9376,30.974,30.8463,30.8737,70900.0
2011-12-06 15:55:00,33.84,33.91,33.83,33.89,97500.0,30.8646,30.9284,30.8555,30.9102,97500.0
2011-12-07 09:30:00,33.59,33.67,33.55,33.57,19500.0,30.6366,30.7095,30.6001,30.6183,19500.0
2011-12-07 09:35:00,33.56,33.66,33.55,33.64,18300.0,30.6092,30.7004,30.6001,30.6822,18300.0
2011-12-07 09:40:00,33.61,33.62,33.32,33.46,19400.0,30.6548,30.6639,30.3903,30.518,19400.0
2011-12-07 09:45:00,33.45,33.56,33.39,33.52,11900.0,30.5089,30.6092,30.4542,30.5727,11900.0
2011-12-07 09:50:00,33.52,33.52,33.42,33.45,16200.0,30.5727,30.5727,30.4815,30.5089,16200.0
2011-12-07 09:55:00,33.46,33.46,33.31,33.38,34200.0,30.518,30.518,30.3812,30.445,34200.0
2011-12-07 10:00:00,33.36,33.42,33.34,33.36,29400.0,30.4268,30.4815,30.4085,30.4268,29400.0
2011-12-07 10:05:00,33.37,33.41,33.33,33.35,24200.0,30.4359,30.4724,30.3994,30.4177,24200.0
2011-12-07 10:10:00,33.35,33.61,33.33,33.61,20600.0,30.4177,30.6548,30.3994,30.6548,20600.0
2011-12-07 10:15:00,33.6,33.66,33.59,33.61,21900.0,30.6457,30.7004,30.6366,30.6548,21900.0
2011-12-07 10:20:00,33.62,33.67,33.6,33.6,25800.0,30.6639,30.7095,30.6457,30.6457,25800.0
2011-12-07 10:25:00,33.6,33.62,33.51,33.56,15300.0,30.6457,30.6639,30.5636,30.6092,15300.0
2011-12-07 10:30:00,33.54,33.57,33.47,33.51,21300.0,30.591,30.6183,30.5271,30.5636,21300.0
2011-12-07 10:35:00,33.5,33.51,33.44,33.49,20400.0,30.5545,30.5636,30.4998,30.5454,20400.0
2011-12-07 10:40:00,33.5,33.59,33.49,33.59,17600.0,30.5545,30.6366,30.5454,30.6366,17600.0
2011-12-07 10:45:00,33.58,33.61,33.52,33.59,14500.0,30.6274,30.6548,30.5727,30.6366,14500.0
2011-12-07 10:50:00,33.59,33.62,33.59,33.59,17400.0,30.6366,30.6639,30.6366,30.6366,17400.0
2011-12-07 10:55:00,33.59,33.59,33.46,33.52,16500.0,30.6366,30.6366,30.518,30.5727,16500.0
2011-12-07 11:00:00,33.53,33.62,33.53,33.58,12700.0,30.5818,30.6639,30.5818,30.6274,12700.0
2011-12-07 11:05:00,33.58,33.75,33.58,33.75,16700.0,30.6274,30.7825,30.6274,30.7825,16700.0
2011-12-07 11:10:00,33.72,33.8,33.7,33.79,14800.0,30.7551,30.8281,30.7369,30.819,14800.0
2011-12-07 11:15:00,33.8,33.84,33.75,33.83,10100.0,30.8281,30.8646,30.7825,30.8555,10100.0
2011-12-07 11:20:00,33.85,34.01,33.81,34.0,18300.0,30.8737,31.0196,30.8372,31.0105,18300.0
2011-12-07 11:25:00,34.0,34.2,34.0,34.2,23900.0,31.0105,31.1929,31.0105,31.1929,23900.0
2011-12-07 11:30:00,34.21,34.25,34.17,34.25,29000.0,31.2021,31.2385,31.1656,31.2385,29000.0
2011-12-07 11:35:00,34.25,34.27,34.23,34.25,37300.0,31.2385,31.2568,31.2203,31.2385,37300.0
2011-12-07 11:40:00,34.25,34.25,34.23,34.24,29100.0,31.2385,31.2385,31.2203,31.2294,29100.0
2011-12-07 11:45:00,34.25,34.38,34.23,34.37,47500.0,31.2385,31.3571,31.2203,31.348,47500.0
2011-12-07 11:50:00,34.38,34.39,34.23,34.29,32400.0,31.3571,31.3662,31.2203,31.275,32400.0
2011-12-07 11:55:00,34.29,34.33,34.26,34.28,31300.0,31.275,31.3115,31.2477,31.2659,31300.0
2011-12-07 12:00:00,34.29,34.33,34.27,34.29,18500.0,31.275,31.3115,31.2568,31.275,18500.0
2011-12-07 12:05:00,34.3,34.47,34.29,34.44,30000.0,31.2841,31.4392,31.275,31.4118,30000.0
2011-12-07 12:10:00,34.43,34.43,34.26,34.28,49100.0,31.4027,31.4027,31.2477,31.2659,49100.0
2011-12-07 12:15:00,34.29,34.35,34.27,34.32,17800.0,31.275,31.3297,31.2568,31.3024,17800.0
2011-12-07 12:20:00,34.33,34.58,34.31,34.58,43000.0,31.3115,31.5395,31.2933,31.5395,43000.0
2011-12-07 12:25:00,34.58,34.7,34.55,34.55,50200.0,31.5395,31.649,31.5122,31.5122,50200.0
2011-12-07 12:30:00,34.55,34.55,34.42,34.42,14100.0,31.5122,31.5122,31.3936,31.3936,14100.0
2011-12-07 12:35:00,34.44,34.48,34.36,34.36,10500.0,31.4118,31.4483,31.3389,31.3389,10500.0
2011-12-07 12:40:00,34.36,34.38,34.31,34.37,10500.0,31.3389,31.3571,31.2933,31.348,10500.0
2011-12-07 12:45:00,34.39,34.43,34.35,34.35,8800.0,31.3662,31.4027,31.3297,31.3297,8800.0
2011-12-07 12:50:00,34.36,34.4,34.33,34.34,20700.0,31.3389,31.3753,31.3115,31.3206,20700.0
2011-12-07 12:55:00,34.35,34.38,34.34,34.36,10700.0,31.3297,31.3571,31.3206,31.3389,10700.0
2011-12-07 13:00:00,34.36,34.38,34.35,34.35,6900.0,31.3389,31.3571,31.3297,31.3297,6900.0
2011-12-07 13:05:00,34.35,34.37,34.28,34.3,17600.0,31.3297,31.348,31.2659,31.2841,17600.0
2011-12-07 13:10:00,34.28,34.28,34.17,34.22,9800.0,31.2659,31.2659,31.1656,31.2112,9800.0
2011-12-07 13:15:00,34.2,34.25,34.19,34.24,9700.0,31.1929,31.2385,31.1838,31.2294,9700.0
2011-12-07 13:20:00,34.22,34.25,34.21,34.21,5100.0,31.2112,31.2385,31.2021,31.2021,5100.0
2011-12-07 13:25:00,34.23,34.27,34.18,34.22,16900.0,31.2203,31.2568,31.1747,31.2112,16900.0
2011-12-07 13:30:00,34.23,34.24,34.11,34.11,7300.0,31.2203,31.2294,31.1108,31.1108,7300.0
2011-12-07 13:35:00,34.11,34.16,34.11,34.13,5900.0,31.1108,31.1564,31.1108,31.1291,5900.0
2011-12-07 13:40:00,34.14,34.18,34.11,34.12,6700.0,31.1382,31.1747,31.1108,31.12,6700.0
2011-12-07 13:45:00,34.11,34.13,34.02,34.07,6300.0,31.1108,31.1291,31.0288,31.0744,6300.0
2011-12-07 13:50:00,34.1,34.11,34.02,34.06,4100.0,31.1017,31.1108,31.0288,31.0652,4100.0
2011-12-07 13:55:00,34.09,34.1,34.06,34.09,4800.0,31.0926,31.1017,31.0652,31.0926,4800.0
2011-12-07 14:00:00,34.08,34.13,34.0,34.0,12200.0,31.0835,31.1291,31.0105,31.0105,12200.0
2011-12-07 14:05:00,34.03,34.05,33.89,33.9,7700.0,31.0379,31.0561,30.9102,30.9193,7700.0
2011-12-07 14:10:00,33.9,33.93,33.9,33.9,6000.0,30.9193,30.9467,30.9193,30.9193,6000.0
2011-12-07 14:15:00,33.9,33.94,33.81,33.83,8800.0,30.9193,30.9558,30.8372,30.8555,8800.0
2011-12-07 14:20:00,33.84,33.91,33.82,33.91,4600.0,30.8646,30.9284,30.8463,30.9284,4600.0
2011-12-07 14:25:00,33.91,34.03,33.91,34.02,9200.0,30.9284,31.0379,30.9284,31.0288,9200.0
2011-12-07 14:30:00,34.0,34.0,33.92,33.94,5600.0,31.0105,31.0105,30.9376,30.9558,5600.0
2011-12-07 14:35:00,33.94,33.96,33.88,33.96,4600.0,30.9558,30.974,30.9011,30.974,4600.0
2011-12-07 14:40:00,33.94,33.98,33.83,33.87,22100.0,30.9558,30.9923,30.8555,30.8919,22100.0
2011-12-07 14:45:00,33.88,33.92,33.78,33.79,14500.0,30.9011,30.9376,30.8099,30.819,14500.0
2011-12-07 14:50:00,33.8,33.84,33.76,33.83,6800.0,30.8281,30.8646,30.7916,30.8555,6800.0
2011-12-07 14:55:00,33.85,33.85,33.77,33.82,10600.0,30.8737,30.8737,30.8007,30.8463,10600.0
2011-12-07 15:00:00,33.82,33.91,33.8,33.85,11100.0,30.8463,30.9284,30.8281,30.8737,11100.0
2011-12-07 15:05:00,33.87,33.9,33.87,33.87,6900.0,30.8919,30.9193,30.8919,30.8919,6900.0
2011-12-07 15:10:00,33.85,33.88,33.81,33.81,12900.0,30.8737,30.9011,30.8372,30.8372,12900.0
2011-12-07 15:15:00,33.83,34.04,33.83,34.01,21300.0,30.8555,31.047,30.8555,31.0196,21300.0
2011-12-07 15:20:00,34.02,34.09,34.0,34.07,12300.0,31.0288,31.0926,31.0105,31.0744,12300.0
2011-12-07 15:25:00,34.1,34.17,34.07,34.1,17000.0,31.1017,31.1656,31.0744,31.1017,17000.0
2011-12-07 15:30:00,34.11,34.17,34.05,34.1,24000.0,31.1108,31.1656,31.0561,31.1017,24000.0
2011-12-07 15:35:00,34.1,34.27,34.1,34.25,52000.0,31.1017,31.2568,31.1017,31.2385,52000.0
2011-12-07 15:40:00,34.26,34.43,34.23,34.29,58700.0,31.2477,31.4027,31.2203,31.275,58700.0
2011-12-07 15:45:00,34.28,34.34,34.25,34.32,36900.0,31.2659,31.3206,31.2385,31.3024,36900.0
2011-12-07 15:50:00,34.34,34.36,34.25,34.31,45500.0,31.3206,31.3389,31.2385,31.2933,45500.0
2011-12-07 15:55:00,34.31,34.36,34.2,34.23,73100.0,31.2933,31.3389,31.1929,31.2203,73100.0
2011-12-08 09:30:00,33.69,34.08,33.52,34.08,20400.0,30.7278,31.0835,30.5727,31.0835,20400.0
2011-12-08 09:35:00,34.05,34.05,33.9,33.99,10200.0,31.0561,31.0561,30.9193,31.0014,10200.0
2011-12-08 09:40:00,34.02,34.02,33.82,33.82,9600.0,31.0288,31.0288,30.8463,30.8463,9600.0
2011-12-08 09:45:00,33.82,33.88,33.82,33.84,4600.0,30.8463,30.9011,30.8463,30.8646,4600.0
2011-12-08 09:50:00,33.78,33.86,33.75,33.79,7700.0,30.8099,30.8828,30.7825,30.819,7700.0
2011-12-08 09:55:00,33.8,33.81,33.7,33.7,12400.0,30.8281,30.8372,30.7369,30.7369,12400.0
2011-12-08 10:00:00,33.65,33.75,33.54,33.55,14000.0,30.6913,30.7825,30.591,30.6001,14000.0
2011-12-08 10:05:00,33.54,33.6,33.51,33.55,16100.0,30.591,30.6457,30.5636,30.6001,16100.0
2011-12-08 10:10:00,33.56,33.58,33.53,33.54,29600.0,30.6092,30.6274,30.5818,30.591,29600.0
2011-12-08 10:15:00,33.56,33.58,33.36,33.36,16100.0,30.6092,30.6274,30.4268,30.4268,16100.0
2011-12-08 10:20:00,33.35,33.41,33.25,33.26,42300.0,30.4177,30.4724,30.3265,30.3356,42300.0
2011-12-08 10:25:00,33.25,33.26,33.09,33.12,38100.0,30.3265,30.3356,30.1805,30.2079,38100.0
2011-12-08 10:30:00,33.12,33.31,33.11,33.21,42500.0,30.2079,30.3812,30.1988,30.29,42500.0
2011-12-08 10:35:00,33.21,33.24,33.13,33.14,11200.0,30.29,30.3173,30.217,30.2261,11200.0
2011-12-08 10:40:00,33.16,33.16,33.04,33.04,22500.0,30.2444,30.2444,30.1349,30.1349,22500.0
2011-12-08 10:45:00,33.05,33.17,33.02,33.14,18900.0,30.144,30.2535,30.1167,30.2261,18900.0
2011-12-08 10:50:00,33.14,33.25,33.05,33.05,20700.0,30.2261,30.3265,30.144,30.144,20700.0
2011-12-08 10:55:00,33.05,33.09,32.92,32.93,8600.0,30.144,30.1805,30.0255,30.0346,8600.0
2011-12-08 11:00:00,32.92,32.99,32.88,32.92,11800.0,30.0255,30.0893,29.989,30.0255,11800.0
2011-12-08 11:05:00,32.93,32.98,32.85,32.86,17400.0,30.0346,30.0802,29.9616,29.9708,17400.0
2011-12-08 11:10:00,32.85,32.85,32.75,32.76,12600.0,29.9616,29.9616,29.8704,29.8795,12600.0
2011-12-08 11:15:00,32.76,32.81,32.75,32.77,12200.0,29.8795,29.9251,29.8704,29.8887,12200.0
2011-12-08 11:20:00,32.77,32.9,32.76,32.9,6300.0,29.8887,30.0072,29.8795,30.0072,6300.0
2011-12-08 11:25:00,32.9,32.9,32.77,32.78,8700.0,30.0072,30.0072,29.8887,29.8978,8700.0
2011-12-08 11:30:00,32.78,32.81,32.75,32.76,14000.0,29.8978,29.9251,29.8704,29.8795,14000.0
2011-12-08 11:35:00,32.75,32.77,32.57,32.57,17700.0,29.8704,29.8887,29.7063,29.7063,17700.0
2011-12-08 11:40:00,32.57,32.72,32.51,32.71,10700.0,29.7063,29.8431,29.6515,29.8339,10700.0
2011-12-08 11:45:00,32.72,32.83,32.72,32.79,8200.0,29.8431,29.9434,29.8431,29.9069,8200.0
2011-12-08 11:50:00,32.79,32.83,32.72,32.8,12300.0,29.9069,29.9434,29.8431,29.916,12300.0
2011-12-08 11:55:00,32.81,32.83,32.75,32.79,4200.0,29.9251,29.9434,29.8704,29.9069,4200.0
2011-12-08 12:00:00,32.79,32.88,32.75,32.76,14500.0,29.9069,29.989,29.8704,29.8795,14500.0
2011-12-08 12:05:00,32.79,32.82,32.74,32.82,8200.0,29.9069,29.9343,29.8613,29.9343,8200.0
2011-12-08 12:10:00,32.82,32.84,32.79,32.81,4400.0,29.9343,29.9525,29.9069,29.9251,4400.0
2011-12-08 12:15:00,32.81,32.94,32.8,32.94,5900.0,29.9251,30.0437,29.916,30.0437,5900.0
2011-12-08 12:20:00,32.95,32.98,32.89,32.89,7900.0,30.0528,30.0802,29.9981,29.9981,7900.0
2011-12-08 12:25:00,32.86,32.98,32.85,32.86,11900.0,29.9708,30.0802,29.9616,29.9708,11900.0
2011-12-08 12:30:00,32.84,32.84,32.69,32.77,27900.0,29.9525,29.9525,29.8157,29.8887,27900.0
2011-12-08 12:35:00,32.75,32.78,32.65,32.66,27200.0,29.8704,29.8978,29.7792,29.7883,27200.0
2011-12-08 12:40:00,32.67,32.75,32.67,32.73,3200.0,29.7975,29.8704,29.7975,29.8522,3200.0
2011-12-08 12:45:00,32.74,32.79,32.7,32.78,3500.0,29.8613,29.9069,29.8248,29.8978,3500.0
2011-12-08 12:50:00,32.81,32.84,32.72,32.79,5200.0,29.9251,29.9525,29.8431,29.9069,5200.0
2011-12-08 12:55:00,32.78,32.85,32.76,32.8,9500.0,29.8978,29.9616,29.8795,29.916,9500.0
2011-12-08 13:00:00,32.8,32.81,32.74,32.75,15600.0,29.916,29.9251,29.8613,29.8704,15600.0
2011-12-08 13:05:00,32.74,32.74,32.64,32.71,13400.0,29.8613,29.8613,29.7701,29.8339,13400.0
2011-12-08 13:10:00,32.71,32.71,32.54,32.54,22300.0,29.8339,29.8339,29.6789,29.6789,22300.0
2011-12-08 13:15:00,32.56,32.6,32.51,32.6,10900.0,29.6971,29.7336,29.6515,29.7336,10900.0
2011-12-08 13:20:00,32.6,32.62,32.57,32.62,13600.0,29.7336,29.7519,29.7063,29.7519,13600.0
2011-12-08 13:25:00,32.63,32.68,32.61,32.64,7100.0,29.761,29.8066,29.7427,29.7701,7100.0
2011-12-08 13:30:00,32.64,32.64,32.54,32.55,5600.0,29.7701,29.7701,29.6789,29.688,5600.0
2011-12-08 13:35:00,32.54,32.63,32.5,32.62,11600.0,29.6789,29.761,29.6424,29.7519,11600.0
2011-12-08 13:40:00,32.61,32.75,32.61,32.75,24100.0,29.7427,29.8704,29.7427,29.8704,24100.0
2011-12-08 13:45:00,32.74,32.79,32.7,32.71,7700.0,29.8613,29.9069,29.8248,29.8339,7700.0
2011-12-08 13:50:00,32.73,32.73,32.67,32.71,6300.0,29.8522,29.8522,29.7975,29.8339,6300.0
2011-12-08 13:55:00,32.7,32.82,32.7,32.82,10500.0,29.8248,29.9343,29.8248,29.9343,10500.0
2011-12-08 14:00:00,32.82,32.84,32.8,32.82,16000.0,29.9343,29.9525,29.916,29.9343,16000.0
2011-12-08 14:05:00,32.82,32.9,32.8,32.88,10800.0,29.9343,30.0072,29.916,29.989,10800.0
2011-12-08 14:10:00,32.89,32.96,32.89,32.95,8000.0,29.9981,30.062,29.9981,30.0528,8000.0
2011-12-08 14:15:00,32.95,33.04,32.93,33.0,5500.0,30.0528,30.1349,30.0346,30.0984,5500.0
2011-12-08 14:20:00,33.0,33.01,32.88,32.91,10200.0,30.0984,30.1076,29.989,30.0164,10200.0
2011-12-08 14:25:00,32.91,32.93,32.89,32.93,11000.0,30.0164,30.0346,29.9981,30.0346,11000.0
2011-12-08 14:30:00,32.92,32.95,32.85,32.92,24000.0,30.0255,30.0528,29.9616,30.0255,24000.0
2011-12-08 14:35:00,32.92,32.93,32.87,32.9,7200.0,30.0255,30.0346,29.9799,30.0072,7200.0
2011-12-08 14:40:00,32.92,32.94,32.84,32.88,20000.0,30.0255,30.0437,29.9525,29.989,20000.0
2011-12-08 14:45:00,32.89,32.95,32.88,32.92,7700.0,29.9981,30.0528,29.989,30.0255,7700.0
2011-12-08 14:50:00,32.91,32.91,32.71,32.71,12200.0,30.0164,30.0164,29.8339,29.8339,12200.0
2011-12-08 14:55:00,32.71,32.77,32.71,32.76,15100.0,29.8339,29.8887,29.8339,29.8795,15100.0
2011-12-08 15:00:00,32.76,32.79,32.74,32.77,18300.0,29.8795,29.9069,29.8613,29.8887,18300.0
2011-12-08 15:05:00,32.77,32.78,32.71,32.71,18200.0,29.8887,29.8978,29.8339,29.8339,18200.0
2011-12-08 15:10:00,32.7,32.84,32.7,32.83,15400.0,29.8248,29.9525,29.8248,29.9434,15400.0
2011-12-08 15:15:00,32.83,32.92,32.83,32.91,21600.0,29.9434,30.0255,29.9434,30.0164,21600.0
2011-12-08 15:20:00,32.91,32.91,32.8,32.8,9700.0,30.0164,30.0164,29.916,29.916,9700.0
2011-12-08 15:25:00,32.79,32.94,32.78,32.87,18100.0,29.9069,30.0437,29.8978,29.9799,18100.0
2011-12-08 15:30:00,32.88,33.03,32.84,32.98,46900.0,29.989,30.1258,29.9525,30.0802,46900.0
2011-12-08 15:35:00,32.99,33.01,32.85,32.85,35200.0,30.0893,30.1076,29.9616,29.9616,35200.0
2011-12-08 15:40:00,32.86,32.86,32.66,32.72,48600.0,29.9708,29.9708,29.7883,29.8431,48600.0
2011-12-08 15:45:00,32.69,32.73,32.55,32.6,59900.0,29.8157,29.8522,29.688,29.7336,59900.0
2011-12-08 15:50:00,32.63,32.63,32.48,32.53,76100.0,29.761,29.761,29.6242,29.6698,76100.0
2011-12-08 15:55:00,32.52,32.54,32.39,32.52,145200.0,29.6606,29.6789,29.5421,29.6606,145200.0
2011-12-09 09:30:00,32.6,33.07,32.59,33.01,11900.0,29.7336,30.1623,29.7245,30.1076,11900.0
2011-12-09 09:35:00,32.99,33.04,32.84,33.04,6300.0,30.0893,30.1349,29.9525,30.1349,6300.0
2011-12-09 09:40:00,33.07,33.11,33.0,33.07,4300.0,30.1623,30.1988,30.0984,30.1623,4300.0
2011-12-09 09:45:00,33.07,33.18,33.05,33.16,8000.0,30.1623,30.2626,30.144,30.2444,8000.0
2011-12-09 09:50:00,33.15,33.41,33.13,33.27,29900.0,30.2353,30.4724,30.217,30.3447,29900.0
2011-12-09 09:55:00,33.28,33.41,33.21,33.21,8700.0,30.3538,30.4724,30.29,30.29,8700.0
2011-12-09 10:00:00,33.23,33.66,33.18,33.54,30300.0,30.3082,30.7004,30.2626,30.591,30300.0
2011-12-09 10:05:00,33.54,33.54,33.44,33.44,9800.0,30.591,30.591,30.4998,30.4998,9800.0
2011-12-09 10:10:00,33.47,33.55,33.44,33.45,9100.0,30.5271,30.6001,30.4998,30.5089,9100.0
2011-12-09 10:15:00,33.46,33.48,33.39,33.43,12200.0,30.518,30.5362,30.4542,30.4906,12200.0
2011-12-09 10:20:00,33.42,33.45,33.37,33.44,13400.0,30.4815,30.5089,30.4359,30.4998,13400.0
2011-12-09 10:25:00,33.44,33.46,33.32,33.44,26100.0,30.4998,30.518,30.3903,30.4998,26100.0
2011-12-09 10:30:00,33.45,33.46,33.39,33.46,8300.0,30.5089,30.518,30.4542,30.518,8300.0
2011-12-09 10:35:00,33.49,33.49,33.34,33.41,8300.0,30.5454,30.5454,30.4085,30.4724,8300.0
2011-12-09 10:40:00,33.41,33.55,33.39,33.55,11200.0,30.4724,30.6001,30.4542,30.6001,11200.0
2011-12-09 10:45:00,33.57,33.6,33.46,33.55,5700.0,30.6183,30.6457,30.518,30.6001,5700.0
2011-12-09 10:50:00,33.54,33.75,33.42,33.73,22400.0,30.591,30.7825,30.4815,30.7643,22400.0
2011-12-09 10:55:00,33.74,33.85,33.73,33.83,17000.0,30.7734,30.8737,30.7643,30.8555,17000.0
2011-12-09 11:00:00,33.82,33.92,33.79,33.9,9700.0,30.8463,30.9376,30.819,30.9193,9700.0
2011-12-09 11:05:00,33.9,33.95,33.86,33.93,7900.0,30.9193,30.9649,30.8828,30.9467,7900.0
2011-12-09 11:10:00,33.95,33.99,33.88,33.94,9900.0,30.9649,31.0014,30.9011,30.9558,9900.0
2011-12-09 11:15:00,33.96,34.07,33.95,34.06,30800.0,30.974,31.0744,30.9649,31.0652,30800.0
2011-12-09 11:20:00,34.07,34.13,34.05,34.12,6300.0,31.0744,31.1291,31.0561,31.12,6300.0
2011-12-09 11:25:00,34.11,34.23,34.09,34.2,11200.0,31.1108,31.2203,31.0926,31.1929,11200.0
2011-12-09 11:30:00,34.23,34.41,34.23,34.31,18200.0,31.2203,31.3845,31.2203,31.2933,18200.0
2011-12-09 11:35:00,34.32,34.34,34.15,34.15,18800.0,31.3024,31.3206,31.1473,31.1473,18800.0
2011-12-09 11:40:00,34.15,34.39,34.15,34.37,10600.0,31.1473,31.3662,31.1473,31.348,10600.0
2011-12-09 11:45:00,34.36,34.36,34.15,34.19,9600.0,31.3389,31.3389,31.1473,31.1838,9600.0
2011-12-09 11:50:00,34.18,34.23,34.12,34.13,9600.0,31.1747,31.2203,31.12,31.1291,9600.0
2011-12-09 11:55:00,34.13,34.14,34.07,34.09,7500.0,31.1291,31.1382,31.0744,31.0926,7500.0
2011-12-09 12:00:00,34.1,34.1,34.0,34.02,25500.0,31.1017,31.1017,31.0105,31.0288,25500.0
2011-12-09 12:05:00,34.01,34.01,33.9,33.96,24000.0,31.0196,31.0196,30.9193,30.974,24000.0
2011-12-09 12:10:00,33.94,33.98,33.85,33.94,13200.0,30.9558,30.9923,30.8737,30.9558,13200.0
2011-12-09 12:15:00,33.94,34.06,33.91,34.06,13900.0,30.9558,31.0652,30.9284,31.0652,13900.0
2011-12-09 12:20:00,34.04,34.05,33.95,33.96,14600.0,31.047,31.0561,30.9649,30.974,14600.0
2011-12-09 12:25:00,33.97,34.0,33.95,33.98,14400.0,30.9832,31.0105,30.9649,30.9923,14400.0
2011-12-09 12:30:00,33.97,34.05,33.97,34.0,14200.0,30.9832,31.0561,30.9832,31.0105,14200.0
2011-12-09 12:35:00,34.0,34.01,33.93,33.99,11600.0,31.0105,31.0196,30.9467,31.0014,11600.0
2011-12-09 12:40:00,33.97,34.0,33.92,33.98,10900.0,30.9832,31.0105,30.9376,30.9923,10900.0
2011-12-09 12:45:00,33.98,34.03,33.93,33.93,31900.0,30.9923,31.0379,30.9467,30.9467,31900.0
2011-12-09 12:50:00,33.93,34.0,33.91,33.97,9900.0,30.9467,31.0105,30.9284,30.9832,9900.0
2011-12-09 12:55:00,33.98,33.98,33.87,33.87,3900.0,30.9923,30.9923,30.8919,30.8919,3900.0
2011-12-09 13:00:00,33.89,33.93,33.86,33.9,7400.0,30.9102,30.9467,30.8828,30.9193,7400.0
2011-12-09 13:05:00,33.9,33.91,33.88,33.91,4500.0,30.9193,30.9284,30.9011,30.9284,4500.0
2011-12-09 13:10:00,33.91,33.95,33.9,33.94,6400.0,30.9284,30.9649,30.9193,30.9558,6400.0
2011-12-09 13:15:00,33.93,33.96,33.91,33.94,6300.0,30.9467,30.974,30.9284,30.9558,6300.0
2011-12-09 13:20:00,33.96,33.97,33.87,33.9,55200.0,30.974,30.9832,30.8919,30.9193,55200.0
2011-12-09 13:25:00,33.92,33.96,33.88,33.89,34500.0,30.9376,30.974,30.9011,30.9102,34500.0
2011-12-09 13:30:00,33.89,33.93,33.89,33.93,2900.0,30.9102,30.9467,30.9102,30.9467,2900.0
2011-12-09 13:35:00,33.91,33.91,33.82,33.83,4200.0,30.9284,30.9284,30.8463,30.8555,4200.0
2011-12-09 13:40:00,33.83,33.88,33.83,33.86,2600.0,30.8555,30.9011,30.8555,30.8828,2600.0
2011-12-09 13:45:00,33.89,33.89,33.86,33.86,3800.0,30.9102,30.9102,30.8828,30.8828,3800.0
2011-12-09 13:50:00,33.86,33.87,33.81,33.85,4800.0,30.8828,30.8919,30.8372,30.8737,4800.0
2011-12-09 13:55:00,33.83,33.85,33.8,33.84,4400.0,30.8555,30.8737,30.8281,30.8646,4400.0
2011-12-09 14:00:00,33.83,33.89,33.83,33.89,5700.0,30.8555,30.9102,30.8555,30.9102,5700.0
2011-12-09 14:05:00,33.88,33.88,33.83,33.83,3800.0,30.9011,30.9011,30.8555,30.8555,3800.0
2011-12-09 14:10:00,33.85,33.85,33.8,33.83,9900.0,30.8737,30.8737,30.8281,30.8555,9900.0
2011-12-09 14:15:00,33.85,33.85,33.76,33.77,5500.0,30.8737,30.8737,30.7916,30.8007,5500.0
2011-12-09 14:20:00,33.78,33.78,33.72,33.76,8200.0,30.8099,30.8099,30.7551,30.7916,8200.0
2011-12-09 14:25:00,33.77,33.89,33.77,33.86,26100.0,30.8007,30.9102,30.8007,30.8828,26100.0
2011-12-09 14:30:00,33.9,33.95,33.88,33.9,7000.0,30.9193,30.9649,30.9011,30.9193,7000.0
2011-12-09 14:35:00,33.89,33.9,33.84,33.86,9700.0,30.9102,30.9193,30.8646,30.8828,9700.0
2011-12-09 14:40:00,33.86,33.86,33.78,33.78,3800.0,30.8828,30.8828,30.8099,30.8099,3800.0
2011-12-09 14:45:00,33.78,33.83,33.77,33.78,11800.0,30.8099,30.8555,30.8007,30.8099,11800.0
2011-12-09 14:50:00,33.77,33.78,33.72,33.74,10300.0,30.8007,30.8099,30.7551,30.7734,10300.0
2011-12-09 14:55:00,33.75,33.76,33.63,33.65,14800.0,30.7825,30.7916,30.673,30.6913,14800.0
2011-12-09 15:00:00,33.64,33.65,33.54,33.54,16900.0,30.6822,30.6913,30.591,30.591,16900.0
2011-12-09 15:05:00,33.54,33.57,33.49,33.57,10100.0,30.591,30.6183,30.5454,30.6183,10100.0
2011-12-09 15:10:00,33.58,33.59,33.52,33.59,6900.0,30.6274,30.6366,30.5727,30.6366,6900.0
2011-12-09 15:15:00,33.57,33.58,33.48,33.5,9900.0,30.6183,30.6274,30.5362,30.5545,9900.0
2011-12-09 15:20:00,33.5,33.56,33.5,33.55,11500.0,30.5545,30.6092,30.5545,30.6001,11500.0
2011-12-09 15:25:00,33.55,33.58,33.53,33.55,20100.0,30.6001,30.6274,30.5818,30.6001,20100.0
2011-12-09 15:30:00,33.56,33.56,33.47,33.48,17100.0,30.6092,30.6092,30.5271,30.5362,17100.0
2011-12-09 15:35:00,33.48,33.53,33.47,33.53,12700.0,30.5362,30.5818,30.5271,30.5818,12700.0
2011-12-09 15:40:00,33.52,33.62,33.52,33.62,21800.0,30.5727,30.6639,30.5727,30.6639,21800.0
2011-12-09 15:45:00,33.6,33.63,33.43,33.46,27800.0,30.6457,30.673,30.4906,30.518,27800.0
2011-12-09 15:50:00,33.47,33.53,33.44,33.53,25500.0,30.5271,30.5818,30.4998,30.5818,25500.0
2011-12-09 15:55:00,33.54,33.63,33.51,33.55,49900.0,30.591,30.673,30.5636,30.6001,49900.0
2011-12-12 09:30:00,33.01,33.03,32.34,32.34,32600.0,30.1076,30.1258,29.4965,29.4965,32600.0
2011-12-12 09:35:00,32.32,32.41,32.05,32.16,26200.0,29.4782,29.5603,29.232,29.3323,26200.0
2011-12-12 09:40:00,32.21,32.25,32.1,32.14,7200.0,29.3779,29.4144,29.2776,29.3141,7200.0
2011-12-12 09:45:00,32.26,32.28,32.16,32.21,9300.0,29.4235,29.4417,29.3323,29.3779,9300.0
2011-12-12 09:50:00,32.22,32.25,32.15,32.16,20900.0,29.387,29.4144,29.3232,29.3323,20900.0
2011-12-12 09:55:00,32.14,32.21,31.98,31.99,38800.0,29.3141,29.3779,29.1681,29.1772,38800.0
2011-12-12 10:00:00,31.99,32.03,31.87,31.97,28500.0,29.1772,29.2137,29.0678,29.159,28500.0
2011-12-12 10:05:00,31.97,31.97,31.97,31.97,0.0,29.159,29.159,29.159,29.159,0.0
2011-12-12 10:10:00,31.97,31.97,31.97,31.97,0.0,29.159,29.159,29.159,29.159,0.0
2011-12-12 10:15:00,31.97,31.97,31.97,31.97,0.0,29.159,29.159,29.159,29.159,0.0
2011-12-12 10:20:00,31.97,31.97,31.97,31.97,0.0,29.159,29.159,29.159,29.159,0.0
2011-12-12 10:25:00,31.97,31.97,31.97,31.97,0.0,29.159,29.159,29.159,29.159,0.0
2011-12-12 10:30:00,32.02,36.76,32.02,36.76,33600.0,29.2046,33.5278,29.2046,33.5278,33600.0
2011-12-12 10:35:00,36.76,36.76,36.76,36.76,0.0,33.5278,33.5278,33.5278,33.5278,0.0
2011-12-12 10:40:00,45.0,45.0,45.0,45.0,236500.0,41.0433,41.0433,41.0433,41.0433,236500.0
2011-12-12 10:45:00,41.8,41.8,35.2,41.0,882400.0,38.1247,38.1247,32.105,37.395,882400.0
2011-12-12 10:50:00,41.08,41.9,41.03,41.89,86300.0,37.468,38.2159,37.4224,38.2068,86300.0
2011-12-12 10:55:00,41.3,43.81,41.0,42.19,994200.0,37.6687,39.958,37.395,38.4804,994200.0
2011-12-12 11:00:00,42.19,42.35,40.57,40.65,676300.0,38.4804,38.6263,37.0028,37.0758,676300.0
2011-12-12 11:05:00,40.7,41.22,40.05,40.09,426200.0,37.1214,37.5957,36.5286,36.565,426200.0
2011-12-12 11:10:00,40.09,40.15,39.7,39.7,385600.0,36.565,36.6198,36.2093,36.2093,385600.0
2011-12-12 11:15:00,39.7,40.22,39.6,40.05,297700.0,36.2093,36.6836,36.1181,36.5286,297700.0
2011-12-12 11:20:00,40.05,40.1,39.85,40.06,257700.0,36.5286,36.5742,36.3461,36.5377,257700.0
2011-12-12 11:25:00,40.06,40.19,40.0,40.05,241700.0,36.5377,36.6563,36.483,36.5286,241700.0
2011-12-12 11:30:00,40.04,40.04,39.95,39.99,195100.0,36.5194,36.5194,36.4374,36.4738,195100.0
2011-12-12 11:35:00,39.99,40.07,39.83,40.02,137500.0,36.4738,36.5468,36.3279,36.5012,137500.0
2011-12-12 11:40:00,40.01,40.02,39.92,40.0,84100.0,36.4921,36.5012,36.41,36.483,84100.0
2011-12-12 11:45:00,40.0,40.0,39.15,39.22,170900.0,36.483,36.483,35.7077,35.7715,170900.0
2011-12-12 11:50:00,39.24,39.5,39.0,39.47,140100.0,35.7898,36.0269,35.5709,35.9996,140100.0
2011-12-12 11:55:00,39.47,40.01,39.47,39.98,132800.0,35.9996,36.4921,35.9996,36.4647,132800.0
2011-12-12 12:00:00,39.97,40.04,39.75,39.96,104400.0,36.4556,36.5194,36.2549,36.4465,104400.0
2011-12-12 12:05:00,39.96,40.29,39.87,39.97,194700.0,36.4465,36.7475,36.3644,36.4556,194700.0
2011-12-12 12:10:00,39.98,40.02,39.96,39.99,81600.0,36.4647,36.5012,36.4465,36.4738,81600.0
2011-12-12 12:15:00,39.99,40.32,39.99,40.0,102100.0,36.4738,36.7748,36.4738,36.483,102100.0
2011-12-12 12:20:00,40.01,40.39,40.0,40.36,123600.0,36.4921,36.8387,36.483,36.8113,123600.0
2011-12-12 12:25:00,40.36,40.42,40.09,40.2,73200.0,36.8113,36.866,36.565,36.6654,73200.0
2011-12-12 12:30:00,40.21,40.28,40.07,40.27,89100.0,36.6745,36.7383,36.5468,36.7292,89100.0
2011-12-12 12:35:00,40.27,40.3,40.14,40.15,72100.0,36.7292,36.7566,36.6107,36.6198,72100.0
2011-12-12 12:40:00,40.15,40.19,40.08,40.12,65100.0,36.6198,36.6563,36.5559,36.5924,65100.0
2011-12-12 12:45:00,40.11,40.17,40.0,40.06,60400.0,36.5833,36.638,36.483,36.5377,60400.0
2011-12-12 12:50:00,40.1,40.17,40.0,40.0,55000.0,36.5742,36.638,36.483,36.483,55000.0
2011-12-12 12:55:00,40.01,40.1,39.99,40.05,56200.0,36.4921,36.5742,36.4738,36.5286,56200.0
2011-12-12 13:00:00,40.08,40.1,39.94,40.01,54800.0,36.5559,36.5742,36.4282,36.4921,54800.0
2011-12-12 13:05:00,40.0,40.03,39.9,39.91,44300.0,36.483,36.5103,36.3918,36.4009,44300.0
2011-12-12 13:10:00,39.9,39.91,39.5,39.56,102400.0,36.3918,36.4009,36.0269,36.0816,102400.0
2011-12-12 13:15:00,39.55,39.67,39.42,39.52,92200.0,36.0725,36.182,35.954,36.0452,92200.0
2011-12-12 13:20:00,39.53,39.58,39.19,39.4,112400.0,36.0543,36.0999,35.7442,35.9357,112400.0
2011-12-12 13:25:00,39.4,39.5,39.26,39.48,43300.0,35.9357,36.0269,35.808,36.0087,43300.0
2011-12-12 13:30:00,39.48,39.48,39.21,39.25,96500.0,36.0087,36.0087,35.7624,35.7989,96500.0
2011-12-12 13:35:00,39.25,39.37,39.07,39.07,73300.0,35.7989,35.9084,35.6347,35.6347,73300.0
2011-12-12 13:40:00,39.1,39.2,38.9,39.12,114600.0,35.6621,35.7533,35.4797,35.6803,114600.0
2011-12-12 13:45:00,39.15,39.15,38.96,39.0,96100.0,35.7077,35.7077,35.5344,35.5709,96100.0
2011-12-12 13:50:00,39.0,39.16,39.0,39.01,69600.0,35.5709,35.7168,35.5709,35.58,69600.0
2011-12-12 13:55:00,39.01,39.31,38.93,39.25,109200.0,35.58,35.8536,35.507,35.7989,109200.0
2011-12-12 14:00:00,39.3,39.42,39.28,39.39,111400.0,35.8445,35.954,35.8263,35.9266,111400.0
2011-12-12 14:05:00,39.4,39.4,39.21,39.29,67200.0,35.9357,35.9357,35.7624,35.8354,67200.0
2011-12-12 14:10:00,39.3,39.43,39.28,39.39,59200.0,35.8445,35.9631,35.8263,35.9266,59200.0
2011-12-12 14:15:00,39.39,39.45,39.33,39.33,25800.0,35.9266,35.9813,35.8719,35.8719,25800.0
2011-12-12 14:20:00,39.35,39.37,39.3,39.34,18400.0,35.8901,35.9084,35.8445,35.881,18400.0
2011-12-12 14:25:00,39.35,39.45,39.34,39.4,70600.0,35.8901,35.9813,35.881,35.9357,70600.0
2011-12-12 14:30:00,39.39,39.45,39.38,39.43,43900.0,35.9266,35.9813,35.9175,35.9631,43900.0
2011-12-12 14:35:00,39.43,39.45,39.32,39.43,50000.0,35.9631,35.9813,35.8628,35.9631,50000.0
2011-12-12 14:40:00,39.43,39.43,39.37,39.4,26100.0,35.9631,35.9631,35.9084,35.9357,26100.0
2011-12-12 14:45:00,39.4,39.41,39.25,39.33,56500.0,35.9357,35.9448,35.7989,35.8719,56500.0
2011-12-12 14:50:00,39.32,39.33,39.23,39.25,68200.0,35.8628,35.8719,35.7807,35.7989,68200.0
2011-12-12 14:55:00,39.25,39.26,39.16,39.22,141400.0,35.7989,35.808,35.7168,35.7715,141400.0
2011-12-12 15:00:00,39.22,39.23,39.17,39.17,32200.0,35.7715,35.7807,35.7259,35.7259,32200.0
2011-12-12 15:05:00,39.17,39.19,38.86,38.87,75000.0,35.7259,35.7442,35.4432,35.4523,75000.0
2011-12-12 15:10:00,38.87,38.89,38.81,38.85,51800.0,35.4523,35.4706,35.3976,35.4341,51800.0
2011-12-12 15:15:00,38.84,38.91,38.81,38.89,65500.0,35.425,35.4888,35.3976,35.4706,65500.0
2011-12-12 15:20:00,38.9,38.9,38.68,38.75,117300.0,35.4797,35.4797,35.279,35.3429,117300.0
2011-12-12 15:25:00,38.75,38.89,38.75,38.86,196400.0,35.3429,35.4706,35.3429,35.4432,196400.0
2011-12-12 15:30:00,38.86,38.93,38.8,38.86,170500.0,35.4432,35.507,35.3885,35.4432,170500.0
2011-12-12 15:35:00,38.87,38.93,38.86,38.9,238800.0,35.4523,35.507,35.4432,35.4797,238800.0
2011-12-12 15:40:00,38.9,38.91,38.77,38.89,176300.0,35.4797,35.4888,35.3611,35.4706,176300.0
2011-12-12 15:45:00,38.89,38.98,38.83,38.87,266700.0,35.4706,35.5526,35.4158,35.4523,266700.0
2011-12-12 15:50:00,38.86,38.88,38.73,38.75,461000.0,35.4432,35.4614,35.3246,35.3429,461000.0
2011-12-12 15:55:00,38.75,38.79,38.65,38.7,371400.0,35.3429,35.3794,35.2517,35.2973,371400.0
2011-12-13 09:30:00,38.73,39.1,38.43,38.96,66000.0,35.3246,35.6621,35.051,35.5344,66000.0
2011-12-13 09:35:00,38.94,39.0,38.91,38.92,162100.0,35.5162,35.5709,35.4888,35.4979,162100.0
2011-12-13 09:40:00,38.91,38.99,38.72,38.92,143400.0,35.4888,35.5618,35.3155,35.4979,143400.0
2011-12-13 09:45:00,38.94,38.99,38.89,38.94,52700.0,35.5162,35.5618,35.4706,35.5162,52700.0
2011-12-13 09:50:00,38.94,38.97,38.9,38.94,73600.0,35.5162,35.5435,35.4797,35.5162,73600.0
2011-12-13 09:55:00,38.95,38.96,38.9,38.93,38800.0,35.5253,35.5344,35.4797,35.507,38800.0
2011-12-13 10:00:00,38.94,39.0,38.93,38.99,98400.0,35.5162,35.5709,35.507,35.5618,98400.0
2011-12-13 10:05:00,38.99,39.02,38.84,38.89,126100.0,35.5618,35.5891,35.425,35.4706,126100.0
2011-12-13 10:10:00,38.9,38.95,38.85,38.95,51800.0,35.4797,35.5253,35.4341,35.5253,51800.0
2011-12-13 10:15:00,38.95,38.97,38.89,38.97,113300.0,35.5253,35.5435,35.4706,35.5435,113300.0
2011-12-13 10:20:00,38.97,38.99,38.93,38.99,57700.0,35.5435,35.5618,35.507,35.5618,57700.0
2011-12-13 10:25:00,38.99,39.07,38.94,38.98,408600.0,35.5618,35.6347,35.5162,35.5526,408600.0
2011-12-13 10:30:00,38.99,39.06,38.98,39.03,257400.0,35.5618,35.6256,35.5526,35.5982,257400.0
2011-12-13 10:35:00,39.02,39.03,38.92,38.92,77600.0,35.5891,35.5982,35.4979,35.4979,77600.0
2011-12-13 10:40:00,38.95,39.03,38.95,39.01,28400.0,35.5253,35.5982,35.5253,35.58,28400.0
2011-12-13 10:45:00,39.02,39.03,38.97,39.02,31300.0,35.5891,35.5982,35.5435,35.5891,31300.0
2011-12-13 10:50:00,39.04,39.25,39.04,39.19,42300.0,35.6074,35.7989,35.6074,35.7442,42300.0
2011-12-13 10:55:00,39.19,39.59,39.16,39.45,88900.0,35.7442,36.109,35.7168,35.9813,88900.0
2011-12-13 11:00:00,39.49,39.66,39.31,39.39,147600.0,36.0178,36.1729,35.8536,35.9266,147600.0
2011-12-13 11:05:00,39.4,39.63,39.38,39.57,167300.0,35.9357,36.1455,35.9175,36.0908,167300.0
2011-12-13 11:10:00,39.56,39.86,39.56,39.73,131800.0,36.0816,36.3553,36.0816,36.2367,131800.0
2011-12-13 11:15:00,39.73,39.82,39.38,39.82,78300.0,36.2367,36.3188,35.9175,36.3188,78300.0
2011-12-13 11:20:00,39.82,39.84,39.54,39.63,39300.0,36.3188,36.337,36.0634,36.1455,39300.0
2011-12-13 11:25:00,39.66,39.81,39.56,39.76,61200.0,36.1729,36.3097,36.0816,36.2641,61200.0
2011-12-13 11:30:00,39.77,39.8,39.63,39.72,62800.0,36.2732,36.3005,36.1455,36.2276,62800.0
2011-12-13 11:35:00,39.72,39.81,39.67,39.73,58200.0,36.2276,36.3097,36.182,36.2367,58200.0
2011-12-13 11:40:00,39.73,39.75,39.43,39.55,139000.0,36.2367,36.2549,35.9631,36.0725,139000.0
2011-12-13 11:45:00,39.57,39.68,39.44,39.54,89700.0,36.0908,36.1911,35.9722,36.0634,89700.0
2011-12-13 11:50:00,39.57,39.77,39.56,39.74,79600.0,36.0908,36.2732,36.0816,36.2458,79600.0
2011-12-13 11:55:00,39.75,39.83,39.69,39.73,34200.0,36.2549,36.3279,36.2002,36.2367,34200.0
2011-12-13 12:00:00,39.75,39.85,39.75,39.8,28100.0,36.2549,36.3461,36.2549,36.3005,28100.0
2011-12-13 12:05:00,39.81,39.86,39.75,39.86,59700.0,36.3097,36.3553,36.2549,36.3553,59700.0
2011-12-13 12:10:00,39.86,39.9,39.54,39.56,65300.0,36.3553,36.3918,36.0634,36.0816,65300.0
2011-12-13 12:15:00,39.58,39.66,39.42,39.48,19800.0,36.0999,36.1729,35.954,36.0087,19800.0
2011-12-13 12:20:00,39.48,39.57,39.35,39.57,24200.0,36.0087,36.0908,35.8901,36.0908,24200.0
2011-12-13 12:25:00,39.56,39.61,39.45,39.45,21300.0,36.0816,36.1273,35.9813,35.9813,21300.0
2011-12-13 12:30:00,39.45,39.53,39.35,39.39,18100.0,35.9813,36.0543,35.8901,35.9266,18100.0
2011-12-13 12:35:00,39.41,39.44,39.35,39.36,14700.0,35.9448,35.9722,35.8901,35.8992,14700.0
2011-12-13 12:40:00,39.37,39.44,39.35,39.35,23200.0,35.9084,35.9722,35.8901,35.8901,23200.0
2011-12-13 12:45:00,39.35,39.39,39.29,39.38,17100.0,35.8901,35.9266,35.8354,35.9175,17100.0
2011-12-13 12:50:00,39.41,39.55,39.4,39.5,14300.0,35.9448,36.0725,35.9357,36.0269,14300.0
2011-12-13 12:55:00,39.46,39.5,39.29,39.49,35000.0,35.9904,36.0269,35.8354,36.0178,35000.0
2011-12-13 13:00:00,39.49,39.55,39.47,39.55,29300.0,36.0178,36.0725,35.9996,36.0725,29300.0
2011-12-13 13:05:00,39.55,39.58,39.39,39.47,36800.0,36.0725,36.0999,35.9266,35.9996,36800.0
2011-12-13 13:10:00,39.49,39.69,39.49,39.52,14100.0,36.0178,36.2002,36.0178,36.0452,14100.0
2011-12-13 13:15:00,39.54,39.54,39.37,39.4,20500.0,36.0634,36.0634,35.9084,35.9357,20500.0
2011-12-13 13:20:00,39.38,39.39,39.28,39.28,15100.0,35.9175,35.9266,35.8263,35.8263,15100.0
2011-12-13 13:25:00,39.29,39.29,39.16,39.23,22100.0,35.8354,35.8354,35.7168,35.7807,22100.0
2011-12-13 13:30:00,39.22,39.34,39.19,39.2,18400.0,35.7715,35.881,35.7442,35.7533,18400.0
2011-12-13 13:35:00,39.19,39.26,39.15,39.23,19200.0,35.7442,35.808,35.7077,35.7807,19200.0
2011-12-13 13:40:00,39.26,39.35,39.23,39.35,19400.0,35.808,35.8901,35.7807,35.8901,19400.0
2011-12-13 13:45:00,39.37,39.4,39.29,39.3,19300.0,35.9084,35.9357,35.8354,35.8445,19300.0
2011-12-13 13:50:00,39.3,39.33,39.27,39.31,18700.0,35.8445,35.8719,35.8171,35.8536,18700.0
2011-12-13 13:55:00,39.31,39.35,39.25,39.34,15200.0,35.8536,35.8901,35.7989,35.881,15200.0
2011-12-13 14:00:00,39.35,39.43,39.32,39.41,22400.0,35.8901,35.9631,35.8628,35.9448,22400.0
2011-12-13 14:05:00,39.39,39.53,39.37,39.43,11900.0,35.9266,36.0543,35.9084,35.9631,11900.0
2011-12-13 14:10:00,39.43,39.44,39.25,39.36,26900.0,35.9631,35.9722,35.7989,35.8992,26900.0
2011-12-13 14:15:00,39.34,39.37,39.25,39.25,25600.0,35.881,35.9084,35.7989,35.7989,25600.0
2011-12-13 14:20:00,39.25,39.31,39.21,39.28,58100.0,35.7989,35.8536,35.7624,35.8263,58100.0
2011-12-13 14:25:00,39.29,39.44,39.26,39.38,47400.0,35.8354,35.9722,35.808,35.9175,47400.0
2011-12-13 14:30:00,39.35,39.39,39.24,39.3,29500.0,35.8901,35.9266,35.7898,35.8445,29500.0
2011-12-13 14:35:00,39.29,39.29,39.23,39.25,33800.0,35.8354,35.8354,35.7807,35.7989,33800.0
2011-12-13 14:40:00,39.24,39.31,39.23,39.27,132300.0,35.7898,35.8536,35.7807,35.8171,132300.0
2011-12-13 14:45:00,39.26,39.26,39.09,39.17,29600.0,35.808,35.808,35.653,35.7259,29600.0
2011-12-13 14:50:00,39.18,39.54,39.18,39.51,32300.0,35.7351,36.0634,35.7351,36.036,32300.0
2011-12-13 14:55:00,39.51,39.51,39.35,39.37,24300.0,36.036,36.036,35.8901,35.9084,24300.0
2011-12-13 15:00:00,39.38,39.43,39.34,39.39,34900.0,35.9175,35.9631,35.881,35.9266,34900.0
2011-12-13 15:05:00,39.39,39.5,39.39,39.48,34600.0,35.9266,36.0269,35.9266,36.0087,34600.0
2011-12-13 15:10:00,39.48,39.5,39.37,39.37,54100.0,36.0087,36.0269,35.9084,35.9084,54100.0
2011-12-13 15:15:00,39.35,39.4,39.21,39.31,29800.0,35.8901,35.9357,35.7624,35.8536,29800.0
2011-12-13 15:20:00,39.3,39.38,39.11,39.18,43400.0,35.8445,35.9175,35.6712,35.7351,43400.0
2011-12-13 15:25:00,39.2,39.23,39.07,39.14,56100.0,35.7533,35.7807,35.6347,35.6986,56100.0
2011-12-13 15:30:00,39.14,39.16,38.91,38.95,86500.0,35.6986,35.7168,35.4888,35.5253,86500.0
2011-12-13 15:35:00,38.94,39.03,38.86,38.92,66000.0,35.5162,35.5982,35.4432,35.4979,66000.0
2011-12-13 15:40:00,38.91,39.01,38.91,39.01,80900.0,35.4888,35.58,35.4888,35.58,80900.0
2011-12-13 15:45:00,39.02,39.02,38.84,38.85,91800.0,35.5891,35.5891,35.425,35.4341,91800.0
2011-12-13 15:50:00,38.85,38.86,38.55,38.6,106700.0,35.4341,35.4432,35.1605,35.2061,106700.0
2011-12-13 15:55:00,38.6,38.72,38.59,38.69,123900.0,35.2061,35.3155,35.1969,35.2881,123900.0
2011-12-14 09:30:00,38.4,38.49,38.1,38.36,23100.0,35.0236,35.1057,34.75,34.9872,23100.0
2011-12-14 09:35:00,38.44,38.5,38.39,38.46,14400.0,35.0601,35.1148,35.0145,35.0784,14400.0
2011-12-14 09:40:00,38.47,38.5,38.38,38.38,36000.0,35.0875,35.1148,35.0054,35.0054,36000.0
2011-12-14 09:45:00,38.38,38.43,38.01,38.13,21500.0,35.0054,35.051,34.6679,34.7774,21500.0
2011-12-14 09:50:00,38.12,38.2,38.07,38.2,12800.0,34.7683,34.8412,34.7227,34.8412,12800.0
2011-12-14 09:55:00,38.2,38.25,38.16,38.22,9900.0,34.8412,34.8868,34.8047,34.8595,9900.0
2011-12-14 10:00:00,38.24,38.26,38.19,38.19,17600.0,34.8777,34.896,34.8321,34.8321,17600.0
2011-12-14 10:05:00,38.19,38.22,38.01,38.06,38500.0,34.8321,34.8595,34.6679,34.7135,38500.0
2011-12-14 10:10:00,38.06,38.06,37.86,37.92,72600.0,34.7135,34.7135,34.5311,34.5858,72600.0
2011-12-14 10:15:00,37.91,37.98,37.9,37.98,13400.0,34.5767,34.6406,34.5676,34.6406,13400.0
2011-12-14 10:20:00,37.98,37.98,37.81,37.9,19400.0,34.6406,34.6406,34.4855,34.5676,19400.0
2011-12-14 10:25:00,37.89,37.94,37.82,37.91,26100.0,34.5585,34.6041,34.4946,34.5767,26100.0
2011-12-14 10:30:00,37.91,37.96,37.9,37.91,21600.0,34.5767,34.6223,34.5676,34.5767,21600.0
2011-12-14 10:35:00,37.9,38.0,37.89,37.93,64700.0,34.5676,34.6588,34.5585,34.595,64700.0
2011-12-14 10:40:00,37.93,38.0,37.85,37.91,57200.0,34.595,34.6588,34.522,34.5767,57200.0
2011-12-14 10:45:00,37.91,37.91,37.8,37.84,14200.0,34.5767,34.5767,34.4764,34.5129,14200.0
2011-12-14 10:50:00,37.86,37.86,37.75,37.85,33800.0,34.5311,34.5311,34.4308,34.522,33800.0
2011-12-14 10:55:00,37.85,37.93,37.82,37.82,26900.0,34.522,34.595,34.4946,34.4946,26900.0
2011-12-14 11:00:00,37.83,37.85,37.73,37.79,31600.0,34.5038,34.522,34.4126,34.4673,31600.0
2011-12-14 11:05:00,37.79,37.84,37.77,37.78,71200.0,34.4673,34.5129,34.449,34.4582,71200.0
2011-12-14 11:10:00,37.76,37.9,37.76,37.85,110700.0,34.4399,34.5676,34.4399,34.522,110700.0
2011-12-14 11:15:00,37.86,37.9,37.74,37.74,23500.0,34.5311,34.5676,34.4217,34.4217,23500.0
2011-12-14 11:20:00,37.74,37.74,37.63,37.63,12700.0,34.4217,34.4217,34.3213,34.3213,12700.0
2011-12-14 11:25:00,37.63,37.65,37.53,37.58,14900.0,34.3213,34.3396,34.2301,34.2757,14900.0
2011-12-14 11:30:00,37.57,37.57,37.49,37.55,10400.0,34.2666,34.2666,34.1937,34.2484,10400.0
2011-12-14 11:35:00,37.54,37.54,37.47,37.52,15800.0,34.2393,34.2393,34.1754,34.221,15800.0
2011-12-14 11:40:00,37.5,37.56,37.49,37.5,28800.0,34.2028,34.2575,34.1937,34.2028,28800.0
2011-12-14 11:45:00,37.51,37.65,37.49,37.65,15400.0,34.2119,34.3396,34.1937,34.3396,15400.0
2011-12-14 11:50:00,37.64,37.77,37.57,37.77,10900.0,34.3305,34.449,34.2666,34.449,10900.0
2011-12-14 11:55:00,37.77,37.77,37.64,37.71,21900.0,34.449,34.449,34.3305,34.3943,21900.0
2011-12-14 12:00:00,37.7,37.75,37.65,37.71,16200.0,34.3852,34.4308,34.3396,34.3943,16200.0
2011-12-14 12:05:00,37.7,37.83,37.7,37.83,25400.0,34.3852,34.5038,34.3852,34.5038,25400.0
2011-12-14 12:10:00,37.85,38.0,37.82,37.97,25900.0,34.522,34.6588,34.4946,34.6315,25900.0
2011-12-14 12:15:00,37.97,38.0,37.94,37.96,11100.0,34.6315,34.6588,34.6041,34.6223,11100.0
2011-12-14 12:20:00,37.93,38.12,37.9,38.0,149000.0,34.595,34.7683,34.5676,34.6588,149000.0
2011-12-14 12:25:00,38.0,38.04,37.95,37.96,21100.0,34.6588,34.6953,34.6132,34.6223,21100.0
2011-12-14 12:30:00,37.96,38.05,37.96,38.01,28900.0,34.6223,34.7044,34.6223,34.6679,28900.0
2011-12-14 12:35:00,38.04,38.1,37.98,37.98,68200.0,34.6953,34.75,34.6406,34.6406,68200.0
2011-12-14 12:40:00,37.98,38.11,37.98,38.06,12200.0,34.6406,34.7591,34.6406,34.7135,12200.0
2011-12-14 12:45:00,38.04,38.23,38.04,38.2,79200.0,34.6953,34.8686,34.6953,34.8412,79200.0
2011-12-14 12:50:00,38.2,38.26,38.17,38.21,16200.0,34.8412,34.896,34.8139,34.8503,16200.0
2011-12-14 12:55:00,38.23,38.27,38.16,38.26,25500.0,34.8686,34.9051,34.8047,34.896,25500.0
2011-12-14 13:00:00,38.25,38.26,38.17,38.2,32900.0,34.8868,34.896,34.8139,34.8412,32900.0
2011-12-14 13:05:00,38.2,38.29,38.17,38.22,21200.0,34.8412,34.9233,34.8139,34.8595,21200.0
2011-12-14 13:10:00,38.2,38.25,38.17,38.22,10600.0,34.8412,34.8868,34.8139,34.8595,10600.0
2011-12-14 13:15:00,38.27,38.41,38.25,38.41,31000.0,34.9051,35.0328,34.8868,35.0328,31000.0
2011-12-14 13:20:00,38.41,38.62,38.41,38.49,41000.0,35.0328,35.2243,35.0328,35.1057,41000.0
2011-12-14 13:25:00,38.48,38.56,38.48,38.52,31100.0,35.0966,35.1696,35.0966,35.1331,31100.0
2011-12-14 13:30:00,38.52,38.52,38.44,38.5,10700.0,35.1331,35.1331,35.0601,35.1148,10700.0
2011-12-14 13:35:00,38.51,38.52,38.47,38.5,28400.0,35.124,35.1331,35.0875,35.1148,28400.0
2011-12-14 13:40:00,38.51,38.56,38.48,38.56,12800.0,35.124,35.1696,35.0966,35.1696,12800.0
2011-12-14 13:45:00,38.55,38.58,38.49,38.5,16100.0,35.1605,35.1878,35.1057,35.1148,16100.0
2011-12-14 13:50:00,38.47,38.48,38.24,38.25,32800.0,35.0875,35.0966,34.8777,34.8868,32800.0
2011-12-14 13:55:00,38.26,38.28,38.1,38.15,37600.0,34.896,34.9142,34.75,34.7956,37600.0
2011-12-14 14:00:00,38.14,38.22,38.09,38.2,34600.0,34.7865,34.8595,34.7409,34.8412,34600.0
2011-12-14 14:05:00,38.2,38.29,38.15,38.18,11800.0,34.8412,34.9233,34.7956,34.823,11800.0
2011-12-14 14:10:00,38.17,38.23,38.14,38.14,13800.0,34.8139,34.8686,34.7865,34.7865,13800.0
2011-12-14 14:15:00,38.18,38.25,38.16,38.19,15100.0,34.823,34.8868,34.8047,34.8321,15100.0
2011-12-14 14:20:00,38.2,38.2,38.12,38.16,15700.0,34.8412,34.8412,34.7683,34.8047,15700.0
2011-12-14 14:25:00,38.18,38.31,38.18,38.22,19200.0,34.823,34.9416,34.823,34.8595,19200.0
2011-12-14 14:30:00,38.21,38.29,38.11,38.18,15100.0,34.8503,34.9233,34.7591,34.823,15100.0
2011-12-14 14:35:00,38.19,38.21,38.12,38.16,15100.0,34.8321,34.8503,34.7683,34.8047,15100.0
2011-12-14 14:40:00,38.16,38.2,38.14,38.18,14700.0,34.8047,34.8412,34.7865,34.823,14700.0
2011-12-14 14:45:00,38.19,38.25,38.1,38.18,33200.0,34.8321,34.8868,34.75,34.823,33200.0
2011-12-14 14:50:00,38.19,38.21,38.08,38.13,19300.0,34.8321,34.8503,34.7318,34.7774,19300.0
2011-12-14 14:55:00,38.13,38.15,38.0,38.0,30500.0,34.7774,34.7956,34.6588,34.6588,30500.0
2011-12-14 15:00:00,38.03,38.18,37.99,38.15,32700.0,34.6862,34.823,34.6497,34.7956,32700.0
2011-12-14 15:05:00,38.17,38.24,38.0,38.02,33700.0,34.8139,34.8777,34.6588,34.6771,33700.0
2011-12-14 15:10:00,38.08,38.3,38.06,38.22,23500.0,34.7318,34.9324,34.7135,34.8595,23500.0
2011-12-14 15:15:00,38.22,38.22,38.01,38.1,18100.0,34.8595,34.8595,34.6679,34.75,18100.0
2011-12-14 15:20:00,38.08,38.08,37.84,37.97,47900.0,34.7318,34.7318,34.5129,34.6315,47900.0
2011-12-14 15:25:00,37.97,38.06,37.83,38.06,38400.0,34.6315,34.7135,34.5038,34.7135,38400.0
2011-12-14 15:30:00,38.04,38.07,37.92,37.97,41300.0,34.6953,34.7227,34.5858,34.6315,41300.0
2011-12-14 15:35:00,37.95,37.97,37.84,37.92,16500.0,34.6132,34.6315,34.5129,34.5858,16500.0
2011-12-14 15:40:00,37.93,37.96,37.85,37.94,21500.0,34.595,34.6223,34.522,34.6041,21500.0
2011-12-14 15:45:00,37.95,38.0,37.92,37.99,48800.0,34.6132,34.6588,34.5858,34.6497,48800.0
2011-12-14 15:50:00,37.98,38.0,37.9,37.94,38400.0,34.6406,34.6588,34.5676,34.6041,38400.0
2011-12-14 15:55:00,37.95,37.99,37.9,37.98,57900.0,34.6132,34.6497,34.5676,34.6406,57900.0
2011-12-15 09:30:00,38.72,38.89,38.38,38.45,27600.0,35.3155,35.4706,35.0054,35.0692,27600.0
2011-12-15 09:35:00,38.39,38.67,38.39,38.6,30300.0,35.0145,35.2699,35.0145,35.2061,30300.0
2011-12-15 09:40:00,38.57,38.57,38.41,38.45,32200.0,35.1787,35.1787,35.0328,35.0692,32200.0
2011-12-15 09:45:00,38.46,38.46,38.3,38.32,8400.0,35.0784,35.0784,34.9324,34.9507,8400.0
2011-12-15 09:50:00,38.33,38.46,38.32,38.42,16600.0,34.9598,35.0784,34.9507,35.0419,16600.0
2011-12-15 09:55:00,38.37,38.44,38.37,38.43,20200.0,34.9963,35.0601,34.9963,35.051,20200.0
2011-12-15 10:00:00,38.43,38.53,38.38,38.48,27700.0,35.051,35.1422,35.0054,35.0966,27700.0
2011-12-15 10:05:00,38.48,38.64,38.35,38.57,47500.0,35.0966,35.2425,34.978,35.1787,47500.0
2011-12-15 10:10:00,38.58,38.6,38.5,38.59,18900.0,35.1878,35.2061,35.1148,35.1969,18900.0
2011-12-15 10:15:00,38.59,38.69,38.57,38.69,32600.0,35.1969,35.2881,35.1787,35.2881,32600.0
2011-12-15 10:20:00,38.66,38.85,38.66,38.8,22400.0,35.2608,35.4341,35.2608,35.3885,22400.0
2011-12-15 10:25:00,38.81,38.88,38.81,38.87,16800.0,35.3976,35.4614,35.3976,35.4523,16800.0
2011-12-15 10:30:00,38.84,38.88,38.83,38.88,17800.0,35.425,35.4614,35.4158,35.4614,17800.0
2011-12-15 10:35:00,38.88,38.91,38.58,38.61,24700.0,35.4614,35.4888,35.1878,35.2152,24700.0
2011-12-15 10:40:00,38.63,38.85,38.62,38.8,23000.0,35.2334,35.4341,35.2243,35.3885,23000.0
2011-12-15 10:45:00,38.81,38.82,38.7,38.79,17500.0,35.3976,35.4067,35.2973,35.3794,17500.0
2011-12-15 10:50:00,38.77,38.87,38.76,38.87,12100.0,35.3611,35.4523,35.352,35.4523,12100.0
2011-12-15 10:55:00,38.88,38.89,38.71,38.81,16400.0,35.4614,35.4706,35.3064,35.3976,16400.0
2011-12-15 11:00:00,38.81,38.82,38.75,38.77,13500.0,35.3976,35.4067,35.3429,35.3611,13500.0
2011-12-15 11:05:00,38.79,38.81,38.74,38.77,10100.0,35.3794,35.3976,35.3337,35.3611,10100.0
2011-12-15 11:10:00,38.77,38.87,38.77,38.85,13900.0,35.3611,35.4523,35.3611,35.4341,13900.0
2011-12-15 11:15:00,38.85,38.89,38.84,38.87,11500.0,35.4341,35.4706,35.425,35.4523,11500.0
2011-12-15 11:20:00,38.87,38.88,38.84,38.87,10500.0,35.4523,35.4614,35.425,35.4523,10500.0
2011-12-15 11:25:00,38.87,38.94,38.86,38.9,13000.0,35.4523,35.5162,35.4432,35.4797,13000.0
2011-12-15 11:30:00,38.91,38.93,38.88,38.91,12500.0,35.4888,35.507,35.4614,35.4888,12500.0
2011-12-15 11:35:00,38.91,38.93,38.88,38.88,8500.0,35.4888,35.507,35.4614,35.4614,8500.0
2011-12-15 11:40:00,38.87,38.93,38.81,38.91,7100.0,35.4523,35.507,35.3976,35.4888,7100.0
2011-12-15 11:45:00,38.92,38.99,38.91,38.95,15200.0,35.4979,35.5618,35.4888,35.5253,15200.0
2011-12-15 11:50:00,38.94,38.99,38.94,38.97,16400.0,35.5162,35.5618,35.5162,35.5435,16400.0
2011-12-15 11:55:00,38.96,38.98,38.91,38.91,39900.0,35.5344,35.5526,35.4888,35.4888,39900.0
2011-12-15 12:00:00,38.94,38.96,38.83,38.83,12600.0,35.5162,35.5344,35.4158,35.4158,12600.0
2011-12-15 12:05:00,38.86,38.94,38.85,38.91,11100.0,35.4432,35.5162,35.4341,35.4888,11100.0
2011-12-15 12:10:00,38.93,38.93,38.86,38.92,10900.0,35.507,35.507,35.4432,35.4979,10900.0
2011-12-15 12:15:00,38.91,38.96,38.87,38.88,13500.0,35.4888,35.5344,35.4523,35.4614,13500.0
2011-12-15 12:20:00,38.88,38.99,38.88,38.97,17800.0,35.4614,35.5618,35.4614,35.5435,17800.0
2011-12-15 12:25:00,38.98,38.99,38.95,38.98,15700.0,35.5526,35.5618,35.5253,35.5526,15700.0
2011-12-15 12:30:00,38.97,39.0,38.96,38.98,20400.0,35.5435,35.5709,35.5344,35.5526,20400.0
2011-12-15 12:35:00,38.99,39.11,38.97,39.11,43800.0,35.5618,35.6712,35.5435,35.6712,43800.0
2011-12-15 12:40:00,39.12,39.23,39.03,39.03,12200.0,35.6803,35.7807,35.5982,35.5982,12200.0
2011-12-15 12:45:00,38.99,39.19,38.95,39.09,12700.0,35.5618,35.7442,35.5253,35.653,12700.0
2011-12-15 12:50:00,39.09,39.11,38.99,39.06,10300.0,35.653,35.6712,35.5618,35.6256,10300.0
2011-12-15 12:55:00,39.08,39.16,39.07,39.16,10400.0,35.6439,35.7168,35.6347,35.7168,10400.0
2011-12-15 13:00:00,39.16,39.21,39.1,39.19,15900.0,35.7168,35.7624,35.6621,35.7442,15900.0
2011-12-15 13:05:00,39.19,39.29,39.16,39.29,13000.0,35.7442,35.8354,35.7168,35.8354,13000.0
2011-12-15 13:10:00,39.29,39.29,39.19,39.23,11300.0,35.8354,35.8354,35.7442,35.7807,11300.0
2011-12-15 13:15:00,39.23,39.26,39.16,39.22,43700.0,35.7807,35.808,35.7168,35.7715,43700.0
2011-12-15 13:20:00,39.24,39.49,39.24,39.4,54100.0,35.7898,36.0178,35.7898,35.9357,54100.0
2011-12-15 13:25:00,39.42,39.46,39.34,39.38,29000.0,35.954,35.9904,35.881,35.9175,29000.0
2011-12-15 13:30:00,39.38,39.42,39.3,39.35,22700.0,35.9175,35.954,35.8445,35.8901,22700.0
2011-12-15 13:35:00,39.35,39.47,39.34,39.47,11800.0,35.8901,35.9996,35.881,35.9996,11800.0
2011-12-15 13:40:00,39.46,39.59,39.4,39.57,65200.0,35.9904,36.109,35.9357,36.0908,65200.0
2011-12-15 13:45:00,39.55,39.55,39.45,39.49,9600.0,36.0725,36.0725,35.9813,36.0178,9600.0
2011-12-15 13:50:00,39.49,39.54,39.45,39.49,10400.0,36.0178,36.0634,35.9813,36.0178,10400.0
2011-12-15 13:55:00,39.48,39.56,39.39,39.56,14100.0,36.0087,36.0816,35.9266,36.0816,14100.0
2011-12-15 14:00:00,39.57,39.57,39.22,39.26,44100.0,36.0908,36.0908,35.7715,35.808,44100.0
2011-12-15 14:05:00,39.24,39.24,39.03,39.05,9600.0,35.7898,35.7898,35.5982,35.6165,9600.0
2011-12-15 14:10:00,39.05,39.25,39.05,39.19,7900.0,35.6165,35.7989,35.6165,35.7442,7900.0
2011-12-15 14:15:00,39.2,39.32,39.2,39.28,7600.0,35.7533,35.8628,35.7533,35.8263,7600.0
2011-12-15 14:20:00,39.27,39.27,39.18,39.18,5600.0,35.8171,35.8171,35.7351,35.7351,5600.0
2011-12-15 14:25:00,39.18,39.19,39.12,39.15,6300.0,35.7351,35.7442,35.6803,35.7077,6300.0
2011-12-15 14:30:00,39.16,39.2,39.12,39.16,14900.0,35.7168,35.7533,35.6803,35.7168,14900.0
2011-12-15 14:35:00,39.17,39.17,39.01,39.01,13400.0,35.7259,35.7259,35.58,35.58,13400.0
2011-12-15 14:40:00,39.0,39.03,38.96,38.98,6900.0,35.5709,35.5982,35.5344,35.5526,6900.0
2011-12-15 14:45:00,39.0,39.0,38.88,38.95,8000.0,35.5709,35.5709,35.4614,35.5253,8000.0
2011-12-15 14:50:00,38.96,38.99,38.69,38.7,14600.0,35.5344,35.5618,35.2881,35.2973,14600.0
2011-12-15 14:55:00,38.71,38.84,38.71,38.74,15200.0,35.3064,35.425,35.3064,35.3337,15200.0
2011-12-15 15:00:00,38.75,38.78,38.69,38.78,13600.0,35.3429,35.3702,35.2881,35.3702,13600.0
2011-12-15 15:05:00,38.77,38.86,38.74,38.79,14800.0,35.3611,35.4432,35.3337,35.3794,14800.0
2011-12-15 15:10:00,38.8,38.85,38.73,38.73,26900.0,35.3885,35.4341,35.3246,35.3246,26900.0
2011-12-15 15:15:00,38.74,38.81,38.73,38.78,20000.0,35.3337,35.3976,35.3246,35.3702,20000.0
2011-12-15 15:20:00,38.77,38.78,38.59,38.61,31700.0,35.3611,35.3702,35.1969,35.2152,31700.0
2011-12-15 15:25:00,38.59,38.64,38.44,38.5,37500.0,35.1969,35.2425,35.0601,35.1148,37500.0
2011-12-15 15:30:00,38.5,38.59,38.48,38.53,36900.0,35.1148,35.1969,35.0966,35.1422,36900.0
2011-12-15 15:35:00,38.53,38.78,38.5,38.75,44900.0,35.1422,35.3702,35.1148,35.3429,44900.0
2011-12-15 15:40:00,38.77,38.77,38.72,38.73,33600.0,35.3611,35.3611,35.3155,35.3246,33600.0
2011-12-15 15:45:00,38.73,38.8,38.73,38.8,116400.0,35.3246,35.3885,35.3246,35.3885,116400.0
2011-12-15 15:50:00,38.79,38.8,38.71,38.74,87100.0,35.3794,35.3885,35.3064,35.3337,87100.0
2011-12-15 15:55:00,38.73,38.79,38.62,38.65,104600.0,35.3246,35.3794,35.2243,35.2517,104600.0
2011-12-16 09:30:00,39.12,39.7,38.98,39.66,139600.0,35.6803,36.2093,35.5526,36.1729,139600.0
2011-12-16 09:35:00,39.66,39.75,39.65,39.73,6900.0,36.1729,36.2549,36.1637,36.2367,6900.0
2011-12-16 09:40:00,39.73,39.75,39.26,39.26,16800.0,36.2367,36.2549,35.808,35.808,16800.0
2011-12-16 09:45:00,39.26,39.36,39.25,39.36,4000.0,35.808,35.8992,35.7989,35.8992,4000.0
2011-12-16 09:50:00,39.34,39.53,39.34,39.49,20100.0,35.881,36.0543,35.881,36.0178,20100.0
2011-12-16 09:55:00,39.52,39.79,39.51,39.71,30600.0,36.0452,36.2914,36.036,36.2185,30600.0
2011-12-16 10:00:00,39.71,39.95,39.71,39.95,44500.0,36.2185,36.4374,36.2185,36.4374,44500.0
2011-12-16 10:05:00,39.94,40.0,39.91,39.96,15600.0,36.4282,36.483,36.4009,36.4465,15600.0
2011-12-16 10:10:00,39.97,40.0,39.81,39.87,24000.0,36.4556,36.483,36.3097,36.3644,24000.0
2011-12-16 10:15:00,39.89,40.16,39.89,40.12,30400.0,36.3826,36.6289,36.3826,36.5924,30400.0
2011-12-16 10:20:00,40.14,40.17,40.04,40.13,13100.0,36.6107,36.638,36.5194,36.6015,13100.0
2011-12-16 10:25:00,40.14,40.19,40.12,40.16,27800.0,36.6107,36.6563,36.5924,36.6289,27800.0
2011-12-16 10:30:00,40.17,40.21,40.1,40.15,22000.0,36.638,36.6745,36.5742,36.6198,22000.0
2011-12-16 10:35:00,40.15,40.2,40.14,40.15,19500.0,36.6198,36.6654,36.6107,36.6198,19500.0
2011-12-16 10:40:00,40.14,40.19,40.07,40.09,8000.0,36.6107,36.6563,36.5468,36.565,8000.0
2011-12-16 10:45:00,40.13,40.18,40.11,40.17,8800.0,36.6015,36.6471,36.5833,36.638,8800.0
2011-12-16 10:50:00,40.18,40.18,40.15,40.17,5900.0,36.6471,36.6471,36.6198,36.638,5900.0
2011-12-16 10:55:00,40.16,40.18,39.96,39.98,12000.0,36.6289,36.6471,36.4465,36.4647,12000.0
2011-12-16 11:00:00,40.04,40.11,40.04,40.09,26800.0,36.5194,36.5833,36.5194,36.565,26800.0
2011-12-16 11:05:00,40.1,40.1,40.08,40.09,15100.0,36.5742,36.5742,36.5559,36.565,15100.0
2011-12-16 11:10:00,40.09,40.12,40.08,40.08,8000.0,36.565,36.5924,36.5559,36.5559,8000.0
2011-12-16 11:15:00,40.09,40.1,40.08,40.09,8800.0,36.565,36.5742,36.5559,36.565,8800.0
2011-12-16 11:20:00,40.08,40.12,40.08,40.08,14600.0,36.5559,36.5924,36.5559,36.5559,14600.0
2011-12-16 11:25:00,40.09,40.09,40.08,40.09,6600.0,36.565,36.565,36.5559,36.565,6600.0
2011-12-16 11:30:00,40.08,40.09,40.08,40.08,7500.0,36.5559,36.565,36.5559,36.5559,7500.0
2011-12-16 11:35:00,40.08,40.13,40.05,40.05,44800.0,36.5559,36.6015,36.5286,36.5286,44800.0
2011-12-16 11:40:00,40.04,40.09,40.02,40.08,10700.0,36.5194,36.565,36.5012,36.5559,10700.0
2011-12-16 11:45:00,40.08,40.09,40.01,40.01,5300.0,36.5559,36.565,36.4921,36.4921,5300.0
2011-12-16 11:50:00,39.99,39.99,39.76,39.78,11600.0,36.4738,36.4738,36.2641,36.2823,11600.0
2011-12-16 11:55:00,39.8,39.8,39.66,39.66,11700.0,36.3005,36.3005,36.1729,36.1729,11700.0
2011-12-16 12:00:00,39.6,39.82,39.45,39.82,7700.0,36.1181,36.3188,35.9813,36.3188,7700.0
2011-12-16 12:05:00,39.83,39.84,39.66,39.67,6400.0,36.3279,36.337,36.1729,36.182,6400.0
2011-12-16 12:10:00,39.68,39.83,39.68,39.77,13100.0,36.1911,36.3279,36.1911,36.2732,13100.0
2011-12-16 12:15:00,39.76,39.79,39.69,39.79,8400.0,36.2641,36.2914,36.2002,36.2914,8400.0
2011-12-16 12:20:00,39.78,39.79,39.63,39.69,7300.0,36.2823,36.2914,36.1455,36.2002,7300.0
2011-12-16 12:25:00,39.7,39.72,39.63,39.64,2400.0,36.2093,36.2276,36.1455,36.1546,2400.0
2011-12-16 12:30:00,39.65,39.66,39.57,39.66,11700.0,36.1637,36.1729,36.0908,36.1729,11700.0
2011-12-16 12:35:00,39.63,39.63,39.5,39.55,4600.0,36.1455,36.1455,36.0269,36.0725,4600.0
2011-12-16 12:40:00,39.54,39.57,39.41,39.44,18900.0,36.0634,36.0908,35.9448,35.9722,18900.0
2011-12-16 12:45:00,39.44,39.49,39.29,39.39,24700.0,35.9722,36.0178,35.8354,35.9266,24700.0
2011-12-16 12:50:00,39.39,39.48,39.35,39.38,22700.0,35.9266,36.0087,35.8901,35.9175,22700.0
2011-12-16 12:55:00,39.39,39.5,39.32,39.43,17400.0,35.9266,36.0269,35.8628,35.9631,17400.0
2011-12-16 13:00:00,39.44,39.5,39.37,39.42,14900.0,35.9722,36.0269,35.9084,35.954,14900.0
2011-12-16 13:05:00,39.41,39.44,39.35,39.38,8300.0,35.9448,35.9722,35.8901,35.9175,8300.0
2011-12-16 13:10:00,39.45,39.5,39.35,39.49,11000.0,35.9813,36.0269,35.8901,36.0178,11000.0
2011-12-16 13:15:00,39.5,39.55,39.39,39.46,22500.0,36.0269,36.0725,35.9266,35.9904,22500.0
2011-12-16 13:20:00,39.49,39.53,39.43,39.44,9800.0,36.0178,36.0543,35.9631,35.9722,9800.0
2011-12-16 13:25:00,39.41,39.43,39.35,39.38,8700.0,35.9448,35.9631,35.8901,35.9175,8700.0
2011-12-16 13:30:00,39.38,39.41,39.34,39.41,18700.0,35.9175,35.9448,35.881,35.9448,18700.0
2011-12-16 13:35:00,39.41,39.48,39.4,39.41,4400.0,35.9448,36.0087,35.9357,35.9448,4400.0
2011-12-16 13:40:00,39.42,39.45,39.4,39.45,4600.0,35.954,35.9813,35.9357,35.9813,4600.0
2011-12-16 13:45:00,39.45,39.58,39.43,39.58,3400.0,35.9813,36.0999,35.9631,36.0999,3400.0
2011-12-16 13:50:00,39.6,39.64,39.55,39.59,13600.0,36.1181,36.1546,36.0725,36.109,13600.0
2011-12-16 13:55:00,39.58,39.58,39.38,39.4,7700.0,36.0999,36.0999,35.9175,35.9357,7700.0
2011-12-16 14:00:00,39.4,39.43,39.4,39.41,8200.0,35.9357,35.9631,35.9357,35.9448,8200.0
2011-12-16 14:05:00,39.41,39.48,39.35,39.38,23500.0,35.9448,36.0087,35.8901,35.9175,23500.0
2011-12-16 14:10:00,39.35,39.4,39.28,39.35,47200.0,35.8901,35.9357,35.8263,35.8901,47200.0
2011-12-16 14:15:00,39.35,39.37,39.11,39.16,14400.0,35.8901,35.9084,35.6712,35.7168,14400.0
2011-12-16 14:20:00,39.16,39.17,39.11,39.17,8200.0,35.7168,35.7259,35.6712,35.7259,8200.0
2011-12-16 14:25:00,39.16,39.24,39.12,39.15,32500.0,35.7168,35.7898,35.6803,35.7077,32500.0
2011-12-16 14:30:00,39.1,39.11,39.01,39.05,15500.0,35.6621,35.6712,35.58,35.6165,15500.0
2011-12-16 14:35:00,39.03,39.05,38.98,38.99,32400.0,35.5982,35.6165,35.5526,35.5618,32400.0
2011-12-16 14:40:00,38.99,39.08,38.91,39.05,12600.0,35.5618,35.6439,35.4888,35.6165,12600.0
2011-12-16 14:45:00,39.04,39.08,38.95,38.98,7900.0,35.6074,35.6439,35.5253,35.5526,7900.0
2011-12-16 14:50:00,38.98,39.05,38.98,39.02,4900.0,35.5526,35.6165,35.5526,35.5891,4900.0
2011-12-16 14:55:00,39.02,39.03,38.98,38.98,18600.0,35.5891,35.5982,35.5526,35.5526,18600.0
2011-12-16 15:00:00,38.99,39.0,38.95,39.0,11400.0,35.5618,35.5709,35.5253,35.5709,11400.0
2011-12-16 15:05:00,38.98,38.99,38.93,38.95,13200.0,35.5526,35.5618,35.507,35.5253,13200.0
2011-12-16 15:10:00,38.94,39.06,38.94,39.03,20200.0,35.5162,35.6256,35.5162,35.5982,20200.0
2011-12-16 15:15:00,39.03,39.08,38.99,39.03,7200.0,35.5982,35.6439,35.5618,35.5982,7200.0
2011-12-16 15:20:00,39.03,39.07,38.96,38.98,10600.0,35.5982,35.6347,35.5344,35.5526,10600.0
2011-12-16 15:25:00,38.98,39.06,38.97,38.98,5700.0,35.5526,35.6256,35.5435,35.5526,5700.0
2011-12-16 15:30:00,38.98,39.04,38.96,38.96,20800.0,35.5526,35.6074,35.5344,35.5344,20800.0
2011-12-16 15:35:00,38.97,38.99,38.95,38.95,23800.0,35.5435,35.5618,35.5253,35.5253,23800.0
2011-12-16 15:40:00,38.95,39.02,38.84,38.93,60900.0,35.5253,35.5891,35.425,35.507,60900.0
2011-12-16 15:45:00,38.91,38.92,38.72,38.82,67000.0,35.4888,35.4979,35.3155,35.4067,67000.0
2011-12-16 15:50:00,38.82,38.83,38.7,38.75,40600.0,35.4067,35.4158,35.2973,35.3429,40600.0
2011-12-16 15:55:00,38.76,38.84,38.59,38.81,178300.0,35.352,35.425,35.1969,35.3976,178300.0
2011-12-19 09:30:00,39.04,39.63,39.04,39.55,47400.0,35.6074,36.1455,35.6074,36.0725,47400.0
2011-12-19 09:35:00,39.53,39.79,39.53,39.7,28400.0,36.0543,36.2914,36.0543,36.2093,28400.0
2011-12-19 09:40:00,39.7,39.93,39.55,39.87,33500.0,36.2093,36.4191,36.0725,36.3644,33500.0
2011-12-19 09:45:00,39.92,39.92,39.56,39.57,26300.0,36.41,36.41,36.0816,36.0908,26300.0
2011-12-19 09:50:00,39.57,39.59,39.34,39.54,19600.0,36.0908,36.109,35.881,36.0634,19600.0
2011-12-19 09:55:00,39.5,39.54,39.31,39.41,41400.0,36.0269,36.0634,35.8536,35.9448,41400.0
2011-12-19 10:00:00,39.41,39.54,39.28,39.39,87400.0,35.9448,36.0634,35.8263,35.9266,87400.0
2011-12-19 10:05:00,39.37,39.46,39.25,39.25,121500.0,35.9084,35.9904,35.7989,35.7989,121500.0
2011-12-19 10:10:00,39.26,39.58,39.21,39.54,23800.0,35.808,36.0999,35.7624,36.0634,23800.0
2011-12-19 10:15:00,39.51,39.52,39.35,39.41,21800.0,36.036,36.0452,35.8901,35.9448,21800.0
2011-12-19 10:20:00,39.42,39.52,39.39,39.49,17200.0,35.954,36.0452,35.9266,36.0178,17200.0
2011-12-19 10:25:00,39.49,39.5,39.33,39.44,58300.0,36.0178,36.0269,35.8719,35.9722,58300.0
2011-12-19 10:30:00,39.46,39.51,39.4,39.5,45400.0,35.9904,36.036,35.9357,36.0269,45400.0
2011-12-19 10:35:00,39.49,39.5,39.36,39.48,86000.0,36.0178,36.0269,35.8992,36.0087,86000.0
2011-12-19 10:40:00,39.44,39.49,39.39,39.46,20300.0,35.9722,36.0178,35.9266,35.9904,20300.0
2011-12-19 10:45:00,39.43,39.44,39.29,39.39,37700.0,35.9631,35.9722,35.8354,35.9266,37700.0
2011-12-19 10:50:00,39.41,39.58,39.37,39.53,12200.0,35.9448,36.0999,35.9084,36.0543,12200.0
2011-12-19 10:55:00,39.57,39.63,39.55,39.58,7500.0,36.0908,36.1455,36.0725,36.0999,7500.0
2011-12-19 11:00:00,39.59,39.59,39.36,39.43,15700.0,36.109,36.109,35.8992,35.9631,15700.0
2011-12-19 11:05:00,39.4,39.43,38.88,38.93,45100.0,35.9357,35.9631,35.4614,35.507,45100.0
2011-12-19 11:10:00,38.92,39.02,38.92,39.0,8800.0,35.4979,35.5891,35.4979,35.5709,8800.0
2011-12-19 11:15:00,39.0,39.0,38.83,38.88,8500.0,35.5709,35.5709,35.4158,35.4614,8500.0
2011-12-19 11:20:00,38.89,38.9,38.7,38.71,9500.0,35.4706,35.4797,35.2973,35.3064,9500.0
2011-12-19 11:25:00,38.75,38.8,38.65,38.74,9000.0,35.3429,35.3885,35.2517,35.3337,9000.0
2011-12-19 11:30:00,38.71,38.82,38.71,38.8,11000.0,35.3064,35.4067,35.3064,35.3885,11000.0
2011-12-19 11:35:00,38.8,38.85,38.73,38.74,10300.0,35.3885,35.4341,35.3246,35.3337,10300.0
2011-12-19 11:40:00,38.72,38.73,38.67,38.72,4600.0,35.3155,35.3246,35.2699,35.3155,4600.0
2011-12-19 11:45:00,38.74,38.74,38.6,38.62,11100.0,35.3337,35.3337,35.2061,35.2243,11100.0
2011-12-19 11:50:00,38.65,38.77,38.62,38.74,6000.0,35.2517,35.3611,35.2243,35.3337,6000.0
2011-12-19 11:55:00,38.71,38.73,38.65,38.68,5000.0,35.3064,35.3246,35.2517,35.279,5000.0
2011-12-19 12:00:00,38.7,38.81,38.69,38.75,8600.0,35.2973,35.3976,35.2881,35.3429,8600.0
2011-12-19 12:05:00,38.75,38.8,38.74,38.75,5800.0,35.3429,35.3885,35.3337,35.3429,5800.0
2011-12-19 12:10:00,38.78,38.78,38.72,38.76,2700.0,35.3702,35.3702,35.3155,35.352,2700.0
2011-12-19 12:15:00,38.77,38.82,38.73,38.8,3600.0,35.3611,35.4067,35.3246,35.3885,3600.0
2011-12-19 12:20:00,38.8,38.82,38.75,38.77,5900.0,35.3885,35.4067,35.3429,35.3611,5900.0
2011-12-19 12:25:00,38.79,38.8,38.74,38.76,8100.0,35.3794,35.3885,35.3337,35.352,8100.0
2011-12-19 12:30:00,38.75,38.8,38.74,38.77,7800.0,35.3429,35.3885,35.3337,35.3611,7800.0
2011-12-19 12:35:00,38.75,38.8,38.7,38.78,6900.0,35.3429,35.3885,35.2973,35.3702,6900.0
2011-12-19 12:40:00,38.76,38.83,38.74,38.82,7200.0,35.352,35.4158,35.3337,35.4067,7200.0
2011-12-19 12:45:00,38.8,38.8,38.75,38.78,4600.0,35.3885,35.3885,35.3429,35.3702,4600.0
2011-12-19 12:50:00,38.79,38.82,38.77,38.8,1900.0,35.3794,35.4067,35.3611,35.3885,1900.0
2011-12-19 12:55:00,38.81,38.82,38.74,38.76,10600.0,35.3976,35.4067,35.3337,35.352,10600.0
2011-12-19 13:00:00,38.75,38.75,38.69,38.69,3400.0,35.3429,35.3429,35.2881,35.2881,3400.0
2011-12-19 13:05:00,38.68,38.72,38.65,38.68,3700.0,35.279,35.3155,35.2517,35.279,3700.0
2011-12-19 13:10:00,38.68,38.74,38.59,38.7,23100.0,35.279,35.3337,35.1969,35.2973,23100.0
2011-12-19 13:15:00,38.7,38.71,38.52,38.58,31800.0,35.2973,35.3064,35.1331,35.1878,31800.0
2011-12-19 13:20:00,38.58,38.65,38.57,38.64,9300.0,35.1878,35.2517,35.1787,35.2425,9300.0
2011-12-19 13:25:00,38.63,38.66,38.49,38.5,14600.0,35.2334,35.2608,35.1057,35.1148,14600.0
2011-12-19 13:30:00,38.53,38.57,38.5,38.52,4900.0,35.1422,35.1787,35.1148,35.1331,4900.0
2011-12-19 13:35:00,38.5,38.55,38.49,38.51,6800.0,35.1148,35.1605,35.1057,35.124,6800.0
2011-12-19 13:40:00,38.49,38.54,38.48,38.5,6800.0,35.1057,35.1513,35.0966,35.1148,6800.0
2011-12-19 13:45:00,38.48,38.54,38.47,38.51,7900.0,35.0966,35.1513,35.0875,35.124,7900.0
2011-12-19 13:50:00,38.52,38.66,38.52,38.65,10500.0,35.1331,35.2608,35.1331,35.2517,10500.0
2011-12-19 13:55:00,38.68,38.68,38.47,38.48,7900.0,35.279,35.279,35.0875,35.0966,7900.0
2011-12-19 14:00:00,38.5,38.58,38.47,38.58,7900.0,35.1148,35.1878,35.0875,35.1878,7900.0
2011-12-19 14:05:00,38.56,38.62,38.54,38.62,6200.0,35.1696,35.2243,35.1513,35.2243,6200.0
2011-12-19 14:10:00,38.63,38.64,38.55,38.59,10400.0,35.2334,35.2425,35.1605,35.1969,10400.0
2011-12-19 14:15:00,38.58,38.64,38.45,38.51,17900.0,35.1878,35.2425,35.0692,35.124,17900.0
2011-12-19 14:20:00,38.48,38.53,38.45,38.51,4600.0,35.0966,35.1422,35.0692,35.124,4600.0
2011-12-19 14:25:00,38.51,38.53,38.45,38.53,12400.0,35.124,35.1422,35.0692,35.1422,12400.0
2011-12-19 14:30:00,38.51,38.54,38.47,38.54,6300.0,35.124,35.1513,35.0875,35.1513,6300.0
2011-12-19 14:35:00,38.51,38.58,38.49,38.57,10800.0,35.124,35.1878,35.1057,35.1787,10800.0
2011-12-19 14:40:00,38.55,38.58,38.54,38.57,16400.0,35.1605,35.1878,35.1513,35.1787,16400.0
2011-12-19 14:45:00,38.57,38.57,38.41,38.51,15200.0,35.1787,35.1787,35.0328,35.124,15200.0
2011-12-19 14:50:00,38.52,38.52,38.44,38.44,5700.0,35.1331,35.1331,35.0601,35.0601,5700.0
2011-12-19 14:55:00,38.44,38.57,38.43,38.57,11300.0,35.0601,35.1787,35.051,35.1787,11300.0
2011-12-19 15:00:00,38.56,38.57,38.24,38.26,13700.0,35.1696,35.1787,34.8777,34.896,13700.0
2011-12-19 15:05:00,38.27,38.39,38.21,38.26,11300.0,34.9051,35.0145,34.8503,34.896,11300.0
2011-12-19 15:10:00,38.28,38.42,38.26,38.41,12500.0,34.9142,35.0419,34.896,35.0328,12500.0
2011-12-19 15:15:00,38.41,38.41,38.27,38.36,14000.0,35.0328,35.0328,34.9051,34.9872,14000.0
2011-12-19 15:20:00,38.36,38.36,38.22,38.22,8600.0,34.9872,34.9872,34.8595,34.8595,8600.0
2011-12-19 15:25:00,38.21,38.27,38.11,38.13,13200.0,34.8503,34.9051,34.7591,34.7774,13200.0
2011-12-19 15:30:00,38.13,38.21,37.91,37.95,35600.0,34.7774,34.8503,34.5767,34.6132,35600.0
2011-12-19 15:35:00,37.95,38.07,37.94,38.05,8500.0,34.6132,34.7227,34.6041,34.7044,8500.0
2011-12-19 15:40:00,38.05,38.19,37.96,38.12,23200.0,34.7044,34.8321,34.6223,34.7683,23200.0
2011-12-19 15:45:00,38.12,38.24,38.07,38.13,26600.0,34.7683,34.8777,34.7227,34.7774,26600.0
2011-12-19 15:50:00,38.11,38.17,38.05,38.14,30000.0,34.7591,34.8139,34.7044,34.7865,30000.0
2011-12-19 15:55:00,38.16,38.21,38.1,38.16,36000.0,34.8047,34.8503,34.75,34.8047,36000.0
2011-12-20 09:30:00,38.62,38.81,38.61,38.68,30700.0,35.2243,35.3976,35.2152,35.279,30700.0
2011-12-20 09:35:00,38.75,38.79,38.68,38.72,43500.0,35.3429,35.3794,35.279,35.3155,43500.0
2011-12-20 09:40:00,38.7,38.97,38.68,38.95,29000.0,35.2973,35.5435,35.279,35.5253,29000.0
2011-12-20 09:45:00,38.95,38.96,38.85,38.94,14200.0,35.5253,35.5344,35.4341,35.5162,14200.0
2011-12-20 09:50:00,38.97,38.97,38.76,38.8,31800.0,35.5435,35.5435,35.352,35.3885,31800.0
2011-12-20 09:55:00,38.86,38.91,38.83,38.87,12600.0,35.4432,35.4888,35.4158,35.4523,12600.0
2011-12-20 10:00:00,38.87,38.92,38.8,38.84,15500.0,35.4523,35.4979,35.3885,35.425,15500.0
2011-12-20 10:05:00,38.85,38.9,38.78,38.79,15500.0,35.4341,35.4797,35.3702,35.3794,15500.0
2011-12-20 10:10:00,38.79,38.85,38.77,38.85,8600.0,35.3794,35.4341,35.3611,35.4341,8600.0
2011-12-20 10:15:00,38.85,38.87,38.8,38.87,12700.0,35.4341,35.4523,35.3885,35.4523,12700.0
2011-12-20 10:20:00,38.88,38.92,38.81,38.88,15300.0,35.4614,35.4979,35.3976,35.4614,15300.0
2011-12-20 10:25:00,38.89,39.15,38.87,39.08,23100.0,35.4706,35.7077,35.4523,35.6439,23100.0
2011-12-20 10:30:00,39.07,39.13,39.01,39.04,7200.0,35.6347,35.6895,35.58,35.6074,7200.0
2011-12-20 10:35:00,39.03,39.07,38.98,39.0,7000.0,35.5982,35.6347,35.5526,35.5709,7000.0
2011-12-20 10:40:00,39.03,39.03,39.0,39.01,3000.0,35.5982,35.5982,35.5709,35.58,3000.0
2011-12-20 10:45:00,39.0,39.04,38.94,38.98,3700.0,35.5709,35.6074,35.5162,35.5526,3700.0
2011-12-20 10:50:00,38.98,39.01,38.84,38.88,14900.0,35.5526,35.58,35.425,35.4614,14900.0
2011-12-20 10:55:00,38.86,38.97,38.84,38.91,16100.0,35.4432,35.5435,35.425,35.4888,16100.0
2011-12-20 11:00:00,38.92,38.97,38.91,38.96,14100.0,35.4979,35.5435,35.4888,35.5344,14100.0
2011-12-20 11:05:00,38.96,39.02,38.96,38.97,11000.0,35.5344,35.5891,35.5344,35.5435,11000.0
2011-12-20 11:10:00,38.96,39.02,38.96,39.02,7300.0,35.5344,35.5891,35.5344,35.5891,7300.0
2011-12-20 11:15:00,39.02,39.11,39.02,39.06,26300.0,35.5891,35.6712,35.5891,35.6256,26300.0
2011-12-20 11:20:00,39.07,39.07,38.94,38.98,18900.0,35.6347,35.6347,35.5162,35.5526,18900.0
2011-12-20 11:25:00,39.01,39.03,38.84,38.86,9100.0,35.58,35.5982,35.425,35.4432,9100.0
2011-12-20 11:30:00,38.87,38.89,38.83,38.86,17400.0,35.4523,35.4706,35.4158,35.4432,17400.0
2011-12-20 11:35:00,38.84,38.91,38.79,38.81,12800.0,35.425,35.4888,35.3794,35.3976,12800.0
2011-12-20 11:40:00,38.82,38.86,38.77,38.77,13200.0,35.4067,35.4432,35.3611,35.3611,13200.0
2011-12-20 11:45:00,38.77,38.98,38.72,38.95,40400.0,35.3611,35.5526,35.3155,35.5253,40400.0
2011-12-20 11:50:00,38.97,38.98,38.83,38.92,20100.0,35.5435,35.5526,35.4158,35.4979,20100.0
2011-12-20 11:55:00,38.91,38.92,38.83,38.87,6200.0,35.4888,35.4979,35.4158,35.4523,6200.0
2011-12-20 12:00:00,38.87,38.87,38.76,38.79,6900.0,35.4523,35.4523,35.352,35.3794,6900.0
2011-12-20 12:05:00,38.81,38.84,38.76,38.8,12100.0,35.3976,35.425,35.352,35.3885,12100.0
2011-12-20 12:10:00,38.84,38.85,38.77,38.83,21000.0,35.425,35.4341,35.3611,35.4158,21000.0
2011-12-20 12:15:00,38.81,38.85,38.79,38.8,22500.0,35.3976,35.4341,35.3794,35.3885,22500.0
2011-12-20 12:20:00,38.8,38.82,38.77,38.77,18400.0,35.3885,35.4067,35.3611,35.3611,18400.0
2011-12-20 12:25:00,38.78,38.81,38.72,38.77,13500.0,35.3702,35.3976,35.3155,35.3611,13500.0
2011-12-20 12:30:00,38.77,38.77,38.62,38.65,13700.0,35.3611,35.3611,35.2243,35.2517,13700.0
2011-12-20 12:35:00,38.66,38.67,38.61,38.62,9000.0,35.2608,35.2699,35.2152,35.2243,9000.0
2011-12-20 12:40:00,38.64,38.69,38.62,38.67,18800.0,35.2425,35.2881,35.2243,35.2699,18800.0
2011-12-20 12:45:00,38.68,38.69,38.58,38.6,15700.0,35.279,35.2881,35.1878,35.2061,15700.0
2011-12-20 12:50:00,38.61,38.69,38.59,38.68,11600.0,35.2152,35.2881,35.1969,35.279,11600.0
2011-12-20 12:55:00,38.68,38.7,38.63,38.66,6000.0,35.279,35.2973,35.2334,35.2608,6000.0
2011-12-20 13:00:00,38.65,38.7,38.63,38.67,26700.0,35.2517,35.2973,35.2334,35.2699,26700.0
2011-12-20 13:05:00,38.68,38.75,38.62,38.73,18900.0,35.279,35.3429,35.2243,35.3246,18900.0
2011-12-20 13:10:00,38.73,38.75,38.71,38.73,2400.0,35.3246,35.3429,35.3064,35.3246,2400.0
2011-12-20 13:15:00,38.73,38.75,38.67,38.67,9400.0,35.3246,35.3429,35.2699,35.2699,9400.0
2011-12-20 13:20:00,38.67,38.69,38.51,38.6,38600.0,35.2699,35.2881,35.124,35.2061,38600.0
2011-12-20 13:25:00,38.62,38.67,38.6,38.64,7800.0,35.2243,35.2699,35.2061,35.2425,7800.0
2011-12-20 13:30:00,38.65,38.71,38.63,38.7,13100.0,35.2517,35.3064,35.2334,35.2973,13100.0
2011-12-20 13:35:00,38.72,38.72,38.65,38.69,6800.0,35.3155,35.3155,35.2517,35.2881,6800.0
2011-12-20 13:40:00,38.71,38.77,38.7,38.76,3900.0,35.3064,35.3611,35.2973,35.352,3900.0
2011-12-20 13:45:00,38.72,38.75,38.69,38.73,5000.0,35.3155,35.3429,35.2881,35.3246,5000.0
2011-12-20 13:50:00,38.73,38.78,38.69,38.75,18400.0,35.3246,35.3702,35.2881,35.3429,18400.0
2011-12-20 13:55:00,38.75,38.76,38.71,38.75,12900.0,35.3429,35.352,35.3064,35.3429,12900.0
2011-12-20 14:00:00,38.76,38.79,38.62,38.66,10800.0,35.352,35.3794,35.2243,35.2608,10800.0
2011-12-20 14:05:00,38.66,38.66,38.56,38.61,19500.0,35.2608,35.2608,35.1696,35.2152,19500.0
2011-12-20 14:10:00,38.61,38.61,38.53,38.53,11100.0,35.2152,35.2152,35.1422,35.1422,11100.0
2011-12-20 14:15:00,38.57,38.61,38.55,38.58,4100.0,35.1787,35.2152,35.1605,35.1878,4100.0
2011-12-20 14:20:00,38.59,38.61,38.55,38.6,15400.0,35.1969,35.2152,35.1605,35.2061,15400.0
2011-12-20 14:25:00,38.57,38.67,38.55,38.65,10300.0,35.1787,35.2699,35.1605,35.2517,10300.0
2011-12-20 14:30:00,38.66,38.67,38.63,38.66,20000.0,35.2608,35.2699,35.2334,35.2608,20000.0
2011-12-20 14:35:00,38.66,38.69,38.61,38.65,22800.0,35.2608,35.2881,35.2152,35.2517,22800.0
2011-12-20 14:40:00,38.65,38.68,38.64,38.67,24400.0,35.2517,35.279,35.2425,35.2699,24400.0
2011-12-20 14:45:00,38.67,38.7,38.65,38.68,8600.0,35.2699,35.2973,35.2517,35.279,8600.0
2011-12-20 14:50:00,38.72,38.75,38.71,38.73,11900.0,35.3155,35.3429,35.3064,35.3246,11900.0
2011-12-20 14:55:00,38.72,38.73,38.68,38.68,7200.0,35.3155,35.3246,35.279,35.279,7200.0
2011-12-20 15:00:00,38.7,38.7,38.64,38.66,27600.0,35.2973,35.2973,35.2425,35.2608,27600.0
2011-12-20 15:05:00,38.65,38.69,38.62,38.65,24000.0,35.2517,35.2881,35.2243,35.2517,24000.0
2011-12-20 15:10:00,38.65,38.66,38.59,38.61,15400.0,35.2517,35.2608,35.1969,35.2152,15400.0
2011-12-20 15:15:00,38.62,38.65,38.6,38.6,13500.0,35.2243,35.2517,35.2061,35.2061,13500.0
2011-12-20 15:20:00,38.59,38.65,38.47,38.62,31400.0,35.1969,35.2517,35.0875,35.2243,31400.0
2011-12-20 15:25:00,38.61,38.61,38.45,38.49,27600.0,35.2152,35.2152,35.0692,35.1057,27600.0
2011-12-20 15:30:00,38.5,38.53,38.4,38.44,25600.0,35.1148,35.1422,35.0236,35.0601,25600.0
2011-12-20 15:35:00,38.46,38.5,38.41,38.47,24000.0,35.0784,35.1148,35.0328,35.0875,24000.0
2011-12-20 15:40:00,38.45,38.5,38.3,38.32,35300.0,35.0692,35.1148,34.9324,34.9507,35300.0
2011-12-20 15:45:00,38.35,38.45,38.35,38.38,30800.0,34.978,35.0692,34.978,35.0054,30800.0
2011-12-20 15:50:00,38.4,38.4,38.27,38.28,37100.0,35.0236,35.0236,34.9051,34.9142,37100.0
2011-12-20 15:55:00,38.28,38.4,38.27,38.29,143800.0,34.9142,35.0236,34.9051,34.9233,143800.0
2011-12-21 09:30:00,38.35,38.5,38.28,38.41,10300.0,34.978,35.1148,34.9142,35.0328,10300.0
2011-12-21 09:35:00,38.41,38.52,38.35,38.52,4000.0,35.0328,35.1331,34.978,35.1331,4000.0
2011-12-21 09:40:00,38.47,38.52,38.33,38.41,7400.0,35.0875,35.1331,34.9598,35.0328,7400.0
2011-12-21 09:45:00,38.41,38.55,38.41,38.49,18800.0,35.0328,35.1605,35.0328,35.1057,18800.0
2011-12-21 09:50:00,38.5,38.59,38.48,38.55,9700.0,35.1148,35.1969,35.0966,35.1605,9700.0
2011-12-21 09:55:00,38.55,38.65,38.54,38.6,16200.0,35.1605,35.2517,35.1513,35.2061,16200.0
2011-12-21 10:00:00,38.6,38.72,38.53,38.7,23100.0,35.2061,35.3155,35.1422,35.2973,23100.0
2011-12-21 10:05:00,38.7,38.78,38.7,38.78,14500.0,35.2973,35.3702,35.2973,35.3702,14500.0
2011-12-21 10:10:00,38.79,38.93,38.75,38.92,11700.0,35.3794,35.507,35.3429,35.4979,11700.0
2011-12-21 10:15:00,38.93,38.93,38.89,38.9,11100.0,35.507,35.507,35.4706,35.4797,11100.0
2011-12-21 10:20:00,38.9,38.99,38.88,38.98,13900.0,35.4797,35.5618,35.4614,35.5526,13900.0
2011-12-21 10:25:00,38.98,39.0,38.93,38.94,8100.0,35.5526,35.5709,35.507,35.5162,8100.0
2011-12-21 10:30:00,38.96,39.0,38.84,38.84,23600.0,35.5344,35.5709,35.425,35.425,23600.0
2011-12-21 10:35:00,38.84,38.9,38.75,38.84,15000.0,35.425,35.4797,35.3429,35.425,15000.0
2011-12-21 10:40:00,38.86,38.88,38.71,38.75,9900.0,35.4432,35.4614,35.3064,35.3429,9900.0
2011-12-21 10:45:00,38.77,38.88,38.7,38.87,9200.0,35.3611,35.4614,35.2973,35.4523,9200.0
2011-12-21 10:50:00,38.86,38.88,38.77,38.8,3600.0,35.4432,35.4614,35.3611,35.3885,3600.0
2011-12-21 10:55:00,38.79,38.79,38.66,38.73,9200.0,35.3794,35.3794,35.2608,35.3246,9200.0
2011-12-21 11:00:00,38.74,38.86,38.71,38.85,14100.0,35.3337,35.4432,35.3064,35.4341,14100.0
2011-12-21 11:05:00,38.83,38.9,38.81,38.88,13100.0,35.4158,35.4797,35.3976,35.4614,13100.0
2011-12-21 11:10:00,38.89,38.96,38.85,38.87,8800.0,35.4706,35.5344,35.4341,35.4523,8800.0
2011-12-21 11:15:00,38.87,38.92,38.85,38.87,7200.0,35.4523,35.4979,35.4341,35.4523,7200.0
2011-12-21 11:20:00,38.86,38.93,38.84,38.88,12100.0,35.4432,35.507,35.425,35.4614,12100.0
2011-12-21 11:25:00,38.86,38.88,38.78,38.79,27000.0,35.4432,35.4614,35.3702,35.3794,27000.0
2011-12-21 11:30:00,38.78,38.98,38.78,38.86,18800.0,35.3702,35.5526,35.3702,35.4432,18800.0
2011-12-21 11:35:00,38.87,38.98,38.86,38.9,32300.0,35.4523,35.5526,35.4432,35.4797,32300.0
2011-12-21 11:40:00,38.92,38.94,38.85,38.91,12700.0,35.4979,35.5162,35.4341,35.4888,12700.0
2011-12-21 11:45:00,38.93,38.98,38.91,38.95,11500.0,35.507,35.5526,35.4888,35.5253,11500.0
2011-12-21 11:50:00,38.94,38.98,38.88,38.91,18200.0,35.5162,35.5526,35.4614,35.4888,18200.0
2011-12-21 11:55:00,38.91,38.92,38.85,38.91,5800.0,35.4888,35.4979,35.4341,35.4888,5800.0
2011-12-21 12:00:00,38.92,39.05,38.89,39.0,33300.0,35.4979,35.6165,35.4706,35.5709,33300.0
2011-12-21 12:05:00,39.0,39.03,38.85,38.92,29300.0,35.5709,35.5982,35.4341,35.4979,29300.0
2011-12-21 12:10:00,38.96,39.0,38.92,39.0,8400.0,35.5344,35.5709,35.4979,35.5709,8400.0
2011-12-21 12:15:00,38.99,39.03,38.93,39.03,10400.0,35.5618,35.5982,35.507,35.5982,10400.0
2011-12-21 12:20:00,39.01,39.07,39.01,39.04,5200.0,35.58,35.6347,35.58,35.6074,5200.0
2011-12-21 12:25:00,39.01,39.02,38.9,38.96,6700.0,35.58,35.5891,35.4797,35.5344,6700.0
2011-12-21 12:30:00,38.95,38.95,38.83,38.9,15200.0,35.5253,35.5253,35.4158,35.4797,15200.0
2011-12-21 12:35:00,38.88,38.99,38.87,38.99,12800.0,35.4614,35.5618,35.4523,35.5618,12800.0
2011-12-21 12:40:00,39.0,39.08,39.0,39.01,6100.0,35.5709,35.6439,35.5709,35.58,6100.0
2011-12-21 12:45:00,39.02,39.06,39.01,39.05,9200.0,35.5891,35.6256,35.58,35.6165,9200.0
2011-12-21 12:50:00,39.04,39.12,39.04,39.11,3300.0,35.6074,35.6803,35.6074,35.6712,3300.0
2011-12-21 12:55:00,39.12,39.25,39.11,39.25,8000.0,35.6803,35.7989,35.6712,35.7989,8000.0
2011-12-21 13:00:00,39.27,39.39,39.23,39.33,11400.0,35.8171,35.9266,35.7807,35.8719,11400.0
2011-12-21 13:05:00,39.33,39.41,39.31,39.38,11800.0,35.8719,35.9448,35.8536,35.9175,11800.0
2011-12-21 13:10:00,39.3,39.34,39.28,39.33,4900.0,35.8445,35.881,35.8263,35.8719,4900.0
2011-12-21 13:15:00,39.3,39.3,39.2,39.26,3600.0,35.8445,35.8445,35.7533,35.808,3600.0
2011-12-21 13:20:00,39.25,39.36,39.23,39.36,11900.0,35.7989,35.8992,35.7807,35.8992,11900.0
2011-12-21 13:25:00,39.37,39.37,39.28,39.3,4700.0,35.9084,35.9084,35.8263,35.8445,4700.0
2011-12-21 13:30:00,39.35,39.39,39.33,39.37,7300.0,35.8901,35.9266,35.8719,35.9084,7300.0
2011-12-21 13:35:00,39.37,39.41,39.34,39.41,4300.0,35.9084,35.9448,35.881,35.9448,4300.0
2011-12-21 13:40:00,39.39,39.39,39.26,39.3,11100.0,35.9266,35.9266,35.808,35.8445,11100.0
2011-12-21 13:45:00,39.3,39.38,39.26,39.35,7800.0,35.8445,35.9175,35.808,35.8901,7800.0
2011-12-21 13:50:00,39.35,39.56,39.33,39.5,10500.0,35.8901,36.0816,35.8719,36.0269,10500.0
2011-12-21 13:55:00,39.53,39.55,39.46,39.53,7400.0,36.0543,36.0725,35.9904,36.0543,7400.0
2011-12-21 14:00:00,39.53,39.56,39.41,39.48,13900.0,36.0543,36.0816,35.9448,36.0087,13900.0
2011-12-21 14:05:00,39.46,39.53,39.45,39.47,5500.0,35.9904,36.0543,35.9813,35.9996,5500.0
2011-12-21 14:10:00,39.44,39.47,39.39,39.39,6100.0,35.9722,35.9996,35.9266,35.9266,6100.0
2011-12-21 14:15:00,39.4,39.5,39.33,39.47,51400.0,35.9357,36.0269,35.8719,35.9996,51400.0
2011-12-21 14:20:00,39.45,39.48,39.41,39.41,4400.0,35.9813,36.0087,35.9448,35.9448,4400.0
2011-12-21 14:25:00,39.41,39.5,39.41,39.47,4700.0,35.9448,36.0269,35.9448,35.9996,4700.0
2011-12-21 14:30:00,39.48,39.5,39.35,39.37,7400.0,36.0087,36.0269,35.8901,35.9084,7400.0
2011-12-21 14:35:00,39.36,39.77,39.34,39.4,61200.0,35.8992,36.2732,35.881,35.9357,61200.0
2011-12-21 14:40:00,39.37,39.42,39.24,39.26,13500.0,35.9084,35.954,35.7898,35.808,13500.0
2011-12-21 14:45:00,39.26,39.37,39.2,39.27,8300.0,35.808,35.9084,35.7533,35.8171,8300.0
2011-12-21 14:50:00,39.27,39.36,39.27,39.32,4200.0,35.8171,35.8992,35.8171,35.8628,4200.0
2011-12-21 14:55:00,39.29,39.32,39.26,39.28,3200.0,35.8354,35.8628,35.808,35.8263,3200.0
2011-12-21 15:00:00,39.27,39.29,39.18,39.23,9300.0,35.8171,35.8354,35.7351,35.7807,9300.0
2011-12-21 15:05:00,39.23,39.25,39.2,39.25,10000.0,35.7807,35.7989,35.7533,35.7989,10000.0
2011-12-21 15:10:00,39.25,39.28,39.21,39.24,10900.0,35.7989,35.8263,35.7624,35.7898,10900.0
2011-12-21 15:15:00,39.25,39.25,39.16,39.18,10200.0,35.7989,35.7989,35.7168,35.7351,10200.0
2011-12-21 15:20:00,39.17,39.25,39.17,39.2,5100.0,35.7259,35.7989,35.7259,35.7533,5100.0
2011-12-21 15:25:00,39.19,39.22,38.97,38.98,25100.0,35.7442,35.7715,35.5435,35.5526,25100.0
2011-12-21 15:30:00,39.03,39.22,39.03,39.06,32000.0,35.5982,35.7715,35.5982,35.6256,32000.0
2011-12-21 15:35:00,39.07,39.18,39.07,39.11,11700.0,35.6347,35.7351,35.6347,35.6712,11700.0
2011-12-21 15:40:00,39.11,39.14,39.03,39.06,15500.0,35.6712,35.6986,35.5982,35.6256,15500.0
2011-12-21 15:45:00,39.04,39.07,38.94,39.02,34400.0,35.6074,35.6347,35.5162,35.5891,34400.0
2011-12-21 15:50:00,39.03,39.05,38.97,39.0,110400.0,35.5982,35.6165,35.5435,35.5709,110400.0
2011-12-21 15:55:00,38.99,39.03,38.88,38.88,93400.0,35.5618,35.5982,35.4614,35.4614,93400.0
2011-12-22 09:30:00,39.01,39.35,38.75,38.96,12100.0,35.58,35.8901,35.3429,35.5344,12100.0
2011-12-22 09:35:00,38.91,39.1,38.84,39.09,6000.0,35.4888,35.6621,35.425,35.653,6000.0
2011-12-22 09:40:00,39.07,39.16,38.92,38.98,11000.0,35.6347,35.7168,35.4979,35.5526,11000.0
2011-12-22 09:45:00,39.0,39.05,38.86,38.89,4600.0,35.5709,35.6165,35.4432,35.4706,4600.0
2011-12-22 09:50:00,38.93,38.93,38.79,38.89,6700.0,35.507,35.507,35.3794,35.4706,6700.0
2011-12-22 09:55:00,38.9,38.96,38.89,38.96,2200.0,35.4797,35.5344,35.4706,35.5344,2200.0
2011-12-22 10:00:00,38.99,39.04,38.79,38.79,9600.0,35.5618,35.6074,35.3794,35.3794,9600.0
2011-12-22 10:05:00,38.74,38.75,38.64,38.67,8100.0,35.3337,35.3429,35.2425,35.2699,8100.0
2011-12-22 10:10:00,38.68,38.7,38.54,38.54,9600.0,35.279,35.2973,35.1513,35.1513,9600.0
2011-12-22 10:15:00,38.54,38.67,38.54,38.61,5400.0,35.1513,35.2699,35.1513,35.2152,5400.0
2011-12-22 10:20:00,38.62,38.63,38.54,38.55,2300.0,35.2243,35.2334,35.1513,35.1605,2300.0
2011-12-22 10:25:00,38.52,38.62,38.5,38.6,5200.0,35.1331,35.2243,35.1148,35.2061,5200.0
2011-12-22 10:30:00,38.61,38.61,38.4,38.4,8100.0,35.2152,35.2152,35.0236,35.0236,8100.0
2011-12-22 10:35:00,38.38,38.48,38.35,38.46,3300.0,35.0054,35.0966,34.978,35.0784,3300.0
2011-12-22 10:40:00,38.46,38.5,38.42,38.48,7200.0,35.0784,35.1148,35.0419,35.0966,7200.0
2011-12-22 10:45:00,38.48,38.49,38.44,38.46,5300.0,35.0966,35.1057,35.0601,35.0784,5300.0
2011-12-22 10:50:00,38.47,38.51,38.4,38.46,19100.0,35.0875,35.124,35.0236,35.0784,19100.0
2011-12-22 10:55:00,38.47,38.56,38.45,38.5,15100.0,35.0875,35.1696,35.0692,35.1148,15100.0
2011-12-22 11:00:00,38.46,38.72,38.46,38.6,22200.0,35.0784,35.3155,35.0784,35.2061,22200.0
2011-12-22 11:05:00,38.59,38.8,38.57,38.76,19200.0,35.1969,35.3885,35.1787,35.352,19200.0
2011-12-22 11:10:00,38.74,38.85,38.71,38.75,9100.0,35.3337,35.4341,35.3064,35.3429,9100.0
2011-12-22 11:15:00,38.74,38.85,38.73,38.81,13300.0,35.3337,35.4341,35.3246,35.3976,13300.0
2011-12-22 11:20:00,38.82,39.17,38.74,39.11,85000.0,35.4067,35.7259,35.3337,35.6712,85000.0
2011-12-22 11:25:00,39.14,39.32,38.97,39.32,50400.0,35.6986,35.8628,35.5435,35.8628,50400.0
2011-12-22 11:30:00,39.3,39.38,39.08,39.2,64700.0,35.8445,35.9175,35.6439,35.7533,64700.0
2011-12-22 11:35:00,39.17,39.2,39.03,39.03,25900.0,35.7259,35.7533,35.5982,35.5982,25900.0
2011-12-22 11:40:00,39.07,39.09,38.89,38.89,50300.0,35.6347,35.653,35.4706,35.4706,50300.0
2011-12-22 11:45:00,38.9,38.95,38.84,38.94,12900.0,35.4797,35.5253,35.425,35.5162,12900.0
2011-12-22 11:50:00,38.95,39.0,38.94,38.98,10300.0,35.5253,35.5709,35.5162,35.5526,10300.0
2011-12-22 11:55:00,38.97,39.07,38.95,39.0,33400.0,35.5435,35.6347,35.5253,35.5709,33400.0
2011-12-22 12:00:00,39.04,39.09,38.96,38.97,15900.0,35.6074,35.653,35.5344,35.5435,15900.0
2011-12-22 12:05:00,38.99,39.02,38.99,39.0,2900.0,35.5618,35.5891,35.5618,35.5709,2900.0
2011-12-22 12:10:00,39.03,39.04,38.95,39.0,6300.0,35.5982,35.6074,35.5253,35.5709,6300.0
2011-12-22 12:15:00,38.99,39.04,38.99,39.04,4900.0,35.5618,35.6074,35.5618,35.6074,4900.0
2011-12-22 12:20:00,39.05,39.06,38.99,39.03,7800.0,35.6165,35.6256,35.5618,35.5982,7800.0
2011-12-22 12:25:00,39.04,39.07,39.0,39.05,7700.0,35.6074,35.6347,35.5709,35.6165,7700.0
2011-12-22 12:30:00,39.07,39.09,39.0,39.02,6000.0,35.6347,35.653,35.5709,35.5891,6000.0
2011-12-22 12:35:00,39.02,39.04,39.0,39.02,22100.0,35.5891,35.6074,35.5709,35.5891,22100.0
2011-12-22 12:40:00,39.03,39.03,38.94,38.98,26000.0,35.5982,35.5982,35.5162,35.5526,26000.0
2011-12-22 12:45:00,38.95,38.97,38.78,38.91,9500.0,35.5253,35.5435,35.3702,35.4888,9500.0
2011-12-22 12:50:00,38.9,39.0,38.85,39.0,9100.0,35.4797,35.5709,35.4341,35.5709,9100.0
2011-12-22 12:55:00,39.0,39.04,38.98,39.03,14800.0,35.5709,35.6074,35.5526,35.5982,14800.0
2011-12-22 13:00:00,39.03,39.04,38.99,39.03,5400.0,35.5982,35.6074,35.5618,35.5982,5400.0
2011-12-22 13:05:00,39.03,39.12,39.03,39.08,6900.0,35.5982,35.6803,35.5982,35.6439,6900.0
2011-12-22 13:10:00,39.09,39.12,39.05,39.09,7100.0,35.653,35.6803,35.6165,35.653,7100.0
2011-12-22 13:15:00,39.08,39.14,39.07,39.11,3500.0,35.6439,35.6986,35.6347,35.6712,3500.0
2011-12-22 13:20:00,39.13,39.13,39.05,39.08,3200.0,35.6895,35.6895,35.6165,35.6439,3200.0
2011-12-22 13:25:00,39.08,39.15,39.07,39.15,5500.0,35.6439,35.7077,35.6347,35.7077,5500.0
2011-12-22 13:30:00,39.13,39.3,39.13,39.3,5500.0,35.6895,35.8445,35.6895,35.8445,5500.0
2011-12-22 13:35:00,39.3,39.32,39.24,39.25,5500.0,35.8445,35.8628,35.7898,35.7989,5500.0
2011-12-22 13:40:00,39.25,39.29,39.23,39.27,2800.0,35.7989,35.8354,35.7807,35.8171,2800.0
2011-12-22 13:45:00,39.29,39.31,39.28,39.3,1900.0,35.8354,35.8536,35.8263,35.8445,1900.0
2011-12-22 13:50:00,39.32,39.38,39.3,39.38,6700.0,35.8628,35.9175,35.8445,35.9175,6700.0
2011-12-22 13:55:00,39.38,39.4,39.34,39.34,5000.0,35.9175,35.9357,35.881,35.881,5000.0
2011-12-22 14:00:00,39.34,39.36,39.29,39.29,9200.0,35.881,35.8992,35.8354,35.8354,9200.0
2011-12-22 14:05:00,39.28,39.38,39.28,39.36,7100.0,35.8263,35.9175,35.8263,35.8992,7100.0
2011-12-22 14:10:00,39.39,39.44,39.29,39.32,17900.0,35.9266,35.9722,35.8354,35.8628,17900.0
2011-12-22 14:15:00,39.31,39.32,39.22,39.22,8500.0,35.8536,35.8628,35.7715,35.7715,8500.0
2011-12-22 14:20:00,39.23,39.29,39.22,39.29,2600.0,35.7807,35.8354,35.7715,35.8354,2600.0
2011-12-22 14:25:00,39.3,39.36,39.17,39.2,25000.0,35.8445,35.8992,35.7259,35.7533,25000.0
2011-12-22 14:30:00,39.22,39.22,39.13,39.13,7100.0,35.7715,35.7715,35.6895,35.6895,7100.0
2011-12-22 14:35:00,39.12,39.18,39.09,39.15,4600.0,35.6803,35.7351,35.653,35.7077,4600.0
2011-12-22 14:40:00,39.17,39.17,39.09,39.14,11600.0,35.7259,35.7259,35.653,35.6986,11600.0
2011-12-22 14:45:00,39.13,39.16,39.03,39.04,14400.0,35.6895,35.7168,35.5982,35.6074,14400.0
2011-12-22 14:50:00,39.03,39.19,38.95,39.12,15700.0,35.5982,35.7442,35.5253,35.6803,15700.0
2011-12-22 14:55:00,39.11,39.16,39.06,39.07,5700.0,35.6712,35.7168,35.6256,35.6347,5700.0
2011-12-22 15:00:00,39.08,39.15,39.08,39.15,2800.0,35.6439,35.7077,35.6439,35.7077,2800.0
2011-12-22 15:05:00,39.17,39.31,39.17,39.19,10600.0,35.7259,35.8536,35.7259,35.7442,10600.0
2011-12-22 15:10:00,39.22,39.26,39.17,39.22,6500.0,35.7715,35.808,35.7259,35.7715,6500.0
2011-12-22 15:15:00,39.21,39.3,39.21,39.27,3600.0,35.7624,35.8445,35.7624,35.8171,3600.0
2011-12-22 15:20:00,39.26,39.31,39.24,39.29,5700.0,35.808,35.8536,35.7898,35.8354,5700.0
2011-12-22 15:25:00,39.28,39.34,39.25,39.31,7300.0,35.8263,35.881,35.7989,35.8536,7300.0
2011-12-22 15:30:00,39.32,39.34,39.22,39.25,14400.0,35.8628,35.881,35.7715,35.7989,14400.0
2011-12-22 15:35:00,39.22,39.34,39.22,39.26,11700.0,35.7715,35.881,35.7715,35.808,11700.0
2011-12-22 15:40:00,39.26,39.29,39.12,39.23,13300.0,35.808,35.8354,35.6803,35.7807,13300.0
2011-12-22 15:45:00,39.22,39.29,39.21,39.24,8800.0,35.7715,35.8354,35.7624,35.7898,8800.0
2011-12-22 15:50:00,39.23,39.3,39.2,39.24,18500.0,35.7807,35.8445,35.7533,35.7898,18500.0
2011-12-22 15:55:00,39.24,39.26,39.16,39.23,38000.0,35.7898,35.808,35.7168,35.7807,38000.0
2011-12-23 09:30:00,39.12,39.22,39.0,39.01,22300.0,35.6803,35.7715,35.5709,35.58,22300.0
2011-12-23 09:35:00,39.02,39.19,39.01,39.12,4200.0,35.5891,35.7442,35.58,35.6803,4200.0
2011-12-23 09:40:00,39.21,39.38,39.17,39.3,9300.0,35.7624,35.9175,35.7259,35.8445,9300.0
2011-12-23 09:45:00,39.3,39.36,39.23,39.28,12800.0,35.8445,35.8992,35.7807,35.8263,12800.0
2011-12-23 09:50:00,39.28,39.38,39.25,39.38,1600.0,35.8263,35.9175,35.7989,35.9175,1600.0
2011-12-23 09:55:00,39.38,39.49,39.36,39.43,15800.0,35.9175,36.0178,35.8992,35.9631,15800.0
2011-12-23 10:00:00,39.41,39.48,39.41,39.44,3700.0,35.9448,36.0087,35.9448,35.9722,3700.0
2011-12-23 10:05:00,39.44,39.54,39.44,39.54,3700.0,35.9722,36.0634,35.9722,36.0634,3700.0
2011-12-23 10:10:00,39.54,39.55,39.23,39.23,9700.0,36.0634,36.0725,35.7807,35.7807,9700.0
2011-12-23 10:15:00,39.29,39.38,39.24,39.24,4600.0,35.8354,35.9175,35.7898,35.7898,4600.0
2011-12-23 10:20:00,39.21,39.35,39.2,39.35,3200.0,35.7624,35.8901,35.7533,35.8901,3200.0
2011-12-23 10:25:00,39.36,39.41,39.32,39.33,1700.0,35.8992,35.9448,35.8628,35.8719,1700.0
2011-12-23 10:30:00,39.35,39.42,39.32,39.38,1800.0,35.8901,35.954,35.8628,35.9175,1800.0
2011-12-23 10:35:00,39.4,39.4,39.31,39.34,5000.0,35.9357,35.9357,35.8536,35.881,5000.0
2011-12-23 10:40:00,39.35,39.4,39.28,39.31,15800.0,35.8901,35.9357,35.8263,35.8536,15800.0
2011-12-23 10:45:00,39.28,39.36,39.23,39.33,25200.0,35.8263,35.8992,35.7807,35.8719,25200.0
2011-12-23 10:50:00,39.33,39.33,39.25,39.29,2500.0,35.8719,35.8719,35.7989,35.8354,2500.0
2011-12-23 10:55:00,39.32,39.32,39.25,39.3,6900.0,35.8628,35.8628,35.7989,35.8445,6900.0
2011-12-23 11:00:00,39.3,39.44,39.3,39.44,5700.0,35.8445,35.9722,35.8445,35.9722,5700.0
2011-12-23 11:05:00,39.46,39.47,39.37,39.43,16100.0,35.9904,35.9996,35.9084,35.9631,16100.0
2011-12-23 11:10:00,39.35,39.44,39.31,39.44,11600.0,35.8901,35.9722,35.8536,35.9722,11600.0
2011-12-23 11:15:00,39.47,39.5,39.41,39.47,9700.0,35.9996,36.0269,35.9448,35.9996,9700.0
2011-12-23 11:20:00,39.45,39.53,39.44,39.47,9300.0,35.9813,36.0543,35.9722,35.9996,9300.0
2011-12-23 11:25:00,39.5,39.52,39.48,39.51,2100.0,36.0269,36.0452,36.0087,36.036,2100.0
2011-12-23 11:30:00,39.55,39.55,39.39,39.4,8800.0,36.0725,36.0725,35.9266,35.9357,8800.0
2011-12-23 11:35:00,39.41,39.46,39.39,39.46,3600.0,35.9448,35.9904,35.9266,35.9904,3600.0
2011-12-23 11:40:00,39.47,39.53,39.36,39.5,10300.0,35.9996,36.0543,35.8992,36.0269,10300.0
2011-12-23 11:45:00,39.53,39.53,39.47,39.49,5900.0,36.0543,36.0543,35.9996,36.0178,5900.0
2011-12-23 11:50:00,39.47,39.47,39.43,39.45,1100.0,35.9996,35.9996,35.9631,35.9813,1100.0
2011-12-23 11:55:00,39.47,39.49,39.46,39.46,3800.0,35.9996,36.0178,35.9904,35.9904,3800.0
2011-12-23 12:00:00,39.47,39.5,39.45,39.48,2000.0,35.9996,36.0269,35.9813,36.0087,2000.0
2011-12-23 12:05:00,39.47,39.49,39.4,39.4,6400.0,35.9996,36.0178,35.9357,35.9357,6400.0
2011-12-23 12:10:00,39.41,39.49,39.38,39.46,13700.0,35.9448,36.0178,35.9175,35.9904,13700.0
2011-12-23 12:15:00,39.49,39.49,39.44,39.48,800.0,36.0178,36.0178,35.9722,36.0087,800.0
2011-12-23 12:20:00,39.48,39.53,39.47,39.53,4000.0,36.0087,36.0543,35.9996,36.0543,4000.0
2011-12-23 12:25:00,39.53,39.54,39.4,39.46,10000.0,36.0543,36.0634,35.9357,35.9904,10000.0
2011-12-23 12:30:00,39.49,39.53,39.48,39.52,1600.0,36.0178,36.0543,36.0087,36.0452,1600.0
2011-12-23 12:35:00,39.51,39.51,39.4,39.42,4400.0,36.036,36.036,35.9357,35.954,4400.0
2011-12-23 12:40:00,39.41,39.5,39.32,39.45,25700.0,35.9448,36.0269,35.8628,35.9813,25700.0
2011-12-23 12:45:00,39.48,39.5,39.43,39.47,6400.0,36.0087,36.0269,35.9631,35.9996,6400.0
2011-12-23 12:50:00,39.45,39.45,39.38,39.4,5400.0,35.9813,35.9813,35.9175,35.9357,5400.0
2011-12-23 12:55:00,39.4,39.4,39.33,39.35,16500.0,35.9357,35.9357,35.8719,35.8901,16500.0
2011-12-23 13:00:00,39.36,39.36,39.3,39.36,3300.0,35.8992,35.8992,35.8445,35.8992,3300.0
2011-12-23 13:05:00,39.33,39.35,39.32,39.33,2200.0,35.8719,35.8901,35.8628,35.8719,2200.0
2011-12-23 13:10:00,39.35,39.35,39.33,39.34,2300.0,35.8901,35.8901,35.8719,35.881,2300.0
2011-12-23 13:15:00,39.32,39.33,39.3,39.3,1000.0,35.8628,35.8719,35.8445,35.8445,1000.0
2011-12-23 13:20:00,39.3,39.3,39.25,39.28,3600.0,35.8445,35.8445,35.7989,35.8263,3600.0
2011-12-23 13:25:00,39.28,39.32,39.28,39.31,2500.0,35.8263,35.8628,35.8263,35.8536,2500.0
2011-12-23 13:30:00,39.33,39.33,39.26,39.27,2700.0,35.8719,35.8719,35.808,35.8171,2700.0
2011-12-23 13:35:00,39.27,39.3,39.26,39.3,2100.0,35.8171,35.8445,35.808,35.8445,2100.0
2011-12-23 13:40:00,39.31,39.33,39.26,39.26,10600.0,35.8536,35.8719,35.808,35.808,10600.0
2011-12-23 13:45:00,39.29,39.34,39.29,39.31,4700.0,35.8354,35.881,35.8354,35.8536,4700.0
2011-12-23 13:50:00,39.31,39.33,39.25,39.31,9900.0,35.8536,35.8719,35.7989,35.8536,9900.0
2011-12-23 13:55:00,39.33,39.38,39.32,39.37,3400.0,35.8719,35.9175,35.8628,35.9084,3400.0
2011-12-23 14:00:00,39.37,39.4,39.33,39.36,10700.0,35.9084,35.9357,35.8719,35.8992,10700.0
2011-12-23 14:05:00,39.37,39.4,39.35,39.4,2000.0,35.9084,35.9357,35.8901,35.9357,2000.0
2011-12-23 14:10:00,39.41,39.44,39.4,39.42,2000.0,35.9448,35.9722,35.9357,35.954,2000.0
2011-12-23 14:15:00,39.42,39.48,39.42,39.45,3400.0,35.954,36.0087,35.954,35.9813,3400.0
2011-12-23 14:20:00,39.44,39.45,39.42,39.43,1900.0,35.9722,35.9813,35.954,35.9631,1900.0
2011-12-23 14:25:00,39.43,39.48,39.42,39.46,5000.0,35.9631,36.0087,35.954,35.9904,5000.0
2011-12-23 14:30:00,39.45,39.5,39.45,39.48,7100.0,35.9813,36.0269,35.9813,36.0087,7100.0
2011-12-23 14:35:00,39.48,39.49,39.48,39.49,1300.0,36.0087,36.0178,36.0087,36.0178,1300.0
2011-12-23 14:40:00,39.5,39.52,39.44,39.48,8700.0,36.0269,36.0452,35.9722,36.0087,8700.0
2011-12-23 14:45:00,39.47,39.48,39.44,39.45,4600.0,35.9996,36.0087,35.9722,35.9813,4600.0
2011-12-23 14:50:00,39.45,39.48,39.43,39.48,4700.0,35.9813,36.0087,35.9631,36.0087,4700.0
2011-12-23 14:55:00,39.49,39.51,39.46,39.49,5000.0,36.0178,36.036,35.9904,36.0178,5000.0
2011-12-23 15:00:00,39.5,39.53,39.44,39.53,5900.0,36.0269,36.0543,35.9722,36.0543,5900.0
2011-12-23 15:05:00,39.52,39.52,39.45,39.45,8200.0,36.0452,36.0452,35.9813,35.9813,8200.0
2011-12-23 15:10:00,39.45,39.47,39.41,39.43,6100.0,35.9813,35.9996,35.9448,35.9631,6100.0
2011-12-23 15:15:00,39.45,39.48,39.42,39.43,7800.0,35.9813,36.0087,35.954,35.9631,7800.0
2011-12-23 15:20:00,39.44,39.49,39.39,39.43,7800.0,35.9722,36.0178,35.9266,35.9631,7800.0
2011-12-23 15:25:00,39.44,39.48,39.37,39.41,9300.0,35.9722,36.0087,35.9084,35.9448,9300.0
2011-12-23 15:30:00,39.38,39.49,39.38,39.45,8800.0,35.9175,36.0178,35.9175,35.9813,8800.0
2011-12-23 15:35:00,39.46,39.49,39.44,39.45,12700.0,35.9904,36.0178,35.9722,35.9813,12700.0
2011-12-23 15:40:00,39.46,39.47,39.42,39.43,17600.0,35.9904,35.9996,35.954,35.9631,17600.0
2011-12-23 15:45:00,39.43,39.49,39.43,39.46,12100.0,35.9631,36.0178,35.9631,35.9904,12100.0
2011-12-23 15:50:00,39.48,39.53,39.47,39.5,13200.0,36.0087,36.0543,35.9996,36.0269,13200.0
2011-12-23 15:55:00,39.5,39.58,39.48,39.56,29400.0,36.0269,36.0999,36.0087,36.0816,29400.0
2011-12-27 09:30:00,39.5,39.55,39.5,39.5,5100.0,36.0269,36.0725,36.0269,36.0269,5100.0
2011-12-27 09:35:00,39.55,39.55,39.43,39.46,3100.0,36.0725,36.0725,35.9631,35.9904,3100.0
2011-12-27 09:40:00,39.49,39.58,39.46,39.48,4600.0,36.0178,36.0999,35.9904,36.0087,4600.0
2011-12-27 09:45:00,39.47,39.47,39.27,39.33,2100.0,35.9996,35.9996,35.8171,35.8719,2100.0
2011-12-27 09:50:00,39.35,39.43,39.34,39.34,2300.0,35.8901,35.9631,35.881,35.881,2300.0
2011-12-27 09:55:00,39.28,39.35,39.26,39.35,4100.0,35.8263,35.8901,35.808,35.8901,4100.0
2011-12-27 10:00:00,39.33,39.44,39.3,39.38,7000.0,35.8719,35.9722,35.8445,35.9175,7000.0
2011-12-27 10:05:00,39.41,39.45,39.36,39.43,7400.0,35.9448,35.9813,35.8992,35.9631,7400.0
2011-12-27 10:10:00,39.46,39.52,39.45,39.52,2200.0,35.9904,36.0452,35.9813,36.0452,2200.0
2011-12-27 10:15:00,39.5,39.55,39.45,39.49,13300.0,36.0269,36.0725,35.9813,36.0178,13300.0
2011-12-27 10:20:00,39.5,39.55,39.45,39.55,14700.0,36.0269,36.0725,35.9813,36.0725,14700.0
2011-12-27 10:25:00,39.54,39.63,39.5,39.55,10100.0,36.0634,36.1455,36.0269,36.0725,10100.0
2011-12-27 10:30:00,39.55,39.6,39.52,39.6,9400.0,36.0725,36.1181,36.0452,36.1181,9400.0
2011-12-27 10:35:00,39.59,39.59,39.52,39.57,3600.0,36.109,36.109,36.0452,36.0908,3600.0
2011-12-27 10:40:00,39.55,39.6,39.55,39.59,1200.0,36.0725,36.1181,36.0725,36.109,1200.0
2011-12-27 10:45:00,39.55,39.62,39.5,39.62,7500.0,36.0725,36.1364,36.0269,36.1364,7500.0
2011-12-27 10:50:00,39.63,39.65,39.56,39.64,11900.0,36.1455,36.1637,36.0816,36.1546,11900.0
2011-12-27 10:55:00,39.64,39.66,39.6,39.63,3900.0,36.1546,36.1729,36.1181,36.1455,3900.0
2011-12-27 11:00:00,39.64,39.67,39.63,39.63,1600.0,36.1546,36.182,36.1455,36.1455,1600.0
2011-12-27 11:05:00,39.66,39.71,39.61,39.71,4000.0,36.1729,36.2185,36.1273,36.2185,4000.0
2011-12-27 11:10:00,39.71,39.75,39.68,39.68,7400.0,36.2185,36.2549,36.1911,36.1911,7400.0
2011-12-27 11:15:00,39.73,39.73,39.67,39.69,8700.0,36.2367,36.2367,36.182,36.2002,8700.0
2011-12-27 11:20:00,39.65,39.65,39.6,39.63,2800.0,36.1637,36.1637,36.1181,36.1455,2800.0
2011-12-27 11:25:00,39.63,39.66,39.61,39.63,9000.0,36.1455,36.1729,36.1273,36.1455,9000.0
2011-12-27 11:30:00,39.63,39.64,39.6,39.62,7200.0,36.1455,36.1546,36.1181,36.1364,7200.0
2011-12-27 11:35:00,39.63,39.69,39.61,39.67,8300.0,36.1455,36.2002,36.1273,36.182,8300.0
2011-12-27 11:40:00,39.66,39.66,39.64,39.64,700.0,36.1729,36.1729,36.1546,36.1546,700.0
2011-12-27 11:45:00,39.66,39.72,39.62,39.72,12100.0,36.1729,36.2276,36.1364,36.2276,12100.0
2011-12-27 11:50:00,39.69,39.74,39.67,39.74,2100.0,36.2002,36.2458,36.182,36.2458,2100.0
2011-12-27 11:55:00,39.74,39.77,39.74,39.75,1900.0,36.2458,36.2732,36.2458,36.2549,1900.0
2011-12-27 12:00:00,39.75,39.81,39.75,39.79,6700.0,36.2549,36.3097,36.2549,36.2914,6700.0
2011-12-27 12:05:00,39.79,39.83,39.76,39.8,7200.0,36.2914,36.3279,36.2641,36.3005,7200.0
2011-12-27 12:10:00,39.8,39.81,39.77,39.8,7400.0,36.3005,36.3097,36.2732,36.3005,7400.0
2011-12-27 12:15:00,39.81,39.84,39.78,39.82,5100.0,36.3097,36.337,36.2823,36.3188,5100.0
2011-12-27 12:20:00,39.81,39.83,39.81,39.81,1500.0,36.3097,36.3279,36.3097,36.3097,1500.0
2011-12-27 12:25:00,39.82,39.84,39.81,39.83,1400.0,36.3188,36.337,36.3097,36.3279,1400.0
2011-12-27 12:30:00,39.82,39.82,39.82,39.82,400.0,36.3188,36.3188,36.3188,36.3188,400.0
2011-12-27 12:35:00,39.81,39.84,39.77,39.81,5800.0,36.3097,36.337,36.2732,36.3097,5800.0
2011-12-27 12:40:00,39.81,39.83,39.8,39.81,3100.0,36.3097,36.3279,36.3005,36.3097,3100.0
2011-12-27 12:45:00,39.8,39.84,39.8,39.84,3600.0,36.3005,36.337,36.3005,36.337,3600.0
2011-12-27 12:50:00,39.83,39.84,39.81,39.82,4000.0,36.3279,36.337,36.3097,36.3188,4000.0
2011-12-27 12:55:00,39.81,39.84,39.79,39.83,4700.0,36.3097,36.337,36.2914,36.3279,4700.0
2011-12-27 13:00:00,39.83,39.83,39.71,39.75,7500.0,36.3279,36.3279,36.2185,36.2549,7500.0
2011-12-27 13:05:00,39.73,39.73,39.71,39.73,1500.0,36.2367,36.2367,36.2185,36.2367,1500.0
2011-12-27 13:10:00,39.71,39.74,39.71,39.71,4900.0,36.2185,36.2458,36.2185,36.2185,4900.0
2011-12-27 13:15:00,39.73,39.75,39.7,39.74,3600.0,36.2367,36.2549,36.2093,36.2458,3600.0
2011-12-27 13:20:00,39.73,39.74,39.65,39.65,5300.0,36.2367,36.2458,36.1637,36.1637,5300.0
2011-12-27 13:25:00,39.66,39.69,39.62,39.62,5400.0,36.1729,36.2002,36.1364,36.1364,5400.0
2011-12-27 13:30:00,39.61,39.67,39.6,39.64,20200.0,36.1273,36.182,36.1181,36.1546,20200.0
2011-12-27 13:35:00,39.64,39.7,39.61,39.63,18000.0,36.1546,36.2093,36.1273,36.1455,18000.0
2011-12-27 13:40:00,39.64,39.7,39.63,39.68,8700.0,36.1546,36.2093,36.1455,36.1911,8700.0
2011-12-27 13:45:00,39.67,39.69,39.66,39.68,3100.0,36.182,36.2002,36.1729,36.1911,3100.0
2011-12-27 13:50:00,39.68,39.69,39.67,39.68,13000.0,36.1911,36.2002,36.182,36.1911,13000.0
2011-12-27 13:55:00,39.69,39.7,39.68,39.7,14300.0,36.2002,36.2093,36.1911,36.2093,14300.0
2011-12-27 14:00:00,39.7,39.7,39.69,39.69,2100.0,36.2093,36.2093,36.2002,36.2002,2100.0
2011-12-27 14:05:00,39.7,39.7,39.69,39.7,1200.0,36.2093,36.2093,36.2002,36.2093,1200.0
2011-12-27 14:10:00,39.69,39.7,39.68,39.69,2200.0,36.2002,36.2093,36.1911,36.2002,2200.0
2011-12-27 14:15:00,39.68,39.7,39.68,39.68,1600.0,36.1911,36.2093,36.1911,36.1911,1600.0
2011-12-27 14:20:00,39.67,39.69,39.66,39.67,1500.0,36.182,36.2002,36.1729,36.182,1500.0
2011-12-27 14:25:00,39.67,39.67,39.62,39.62,3700.0,36.182,36.182,36.1364,36.1364,3700.0
2011-12-27 14:30:00,39.63,39.66,39.62,39.66,3400.0,36.1455,36.1729,36.1364,36.1729,3400.0
2011-12-27 14:35:00,39.66,39.68,39.65,39.68,3900.0,36.1729,36.1911,36.1637,36.1911,3900.0
2011-12-27 14:40:00,39.68,39.69,39.65,39.67,1600.0,36.1911,36.2002,36.1637,36.182,1600.0
2011-12-27 14:45:00,39.66,39.68,39.66,39.66,900.0,36.1729,36.1911,36.1729,36.1729,900.0
2011-12-27 14:50:00,39.66,39.67,39.65,39.67,2900.0,36.1729,36.182,36.1637,36.182,2900.0
2011-12-27 14:55:00,39.66,39.66,39.65,39.65,1900.0,36.1729,36.1729,36.1637,36.1637,1900.0
2011-12-27 15:00:00,39.67,39.67,39.64,39.65,3200.0,36.182,36.182,36.1546,36.1637,3200.0
2011-12-27 15:05:00,39.65,39.67,39.64,39.64,2000.0,36.1637,36.182,36.1546,36.1546,2000.0
2011-12-27 15:10:00,39.65,39.7,39.65,39.67,15800.0,36.1637,36.2093,36.1637,36.182,15800.0
2011-12-27 15:15:00,39.66,39.69,39.65,39.65,15800.0,36.1729,36.2002,36.1637,36.1637,15800.0
2011-12-27 15:20:00,39.65,39.66,39.61,39.62,8400.0,36.1637,36.1729,36.1273,36.1364,8400.0
2011-12-27 15:25:00,39.62,39.64,39.6,39.64,6300.0,36.1364,36.1546,36.1181,36.1546,6300.0
2011-12-27 15:30:00,39.66,39.66,39.53,39.61,10700.0,36.1729,36.1729,36.0543,36.1273,10700.0
2011-12-27 15:35:00,39.62,39.62,39.57,39.59,28400.0,36.1364,36.1364,36.0908,36.109,28400.0
2011-12-27 15:40:00,39.59,39.65,39.58,39.64,14600.0,36.109,36.1637,36.0999,36.1546,14600.0
2011-12-27 15:45:00,39.64,39.7,39.62,39.67,20300.0,36.1546,36.2093,36.1364,36.182,20300.0
2011-12-27 15:50:00,39.67,39.72,39.66,39.7,28100.0,36.182,36.2276,36.1729,36.2093,28100.0
2011-12-27 15:55:00,39.7,39.71,39.59,39.6,40000.0,36.2093,36.2185,36.109,36.1181,40000.0
2011-12-28 09:30:00,39.38,39.66,39.33,39.33,14500.0,35.9175,36.1729,35.8719,35.8719,14500.0
2011-12-28 09:35:00,39.36,39.52,39.29,39.5,2900.0,35.8992,36.0452,35.8354,36.0269,2900.0
2011-12-28 09:40:00,39.5,39.55,39.47,39.5,1300.0,36.0269,36.0725,35.9996,36.0269,1300.0
2011-12-28 09:45:00,39.5,39.52,39.33,39.39,3900.0,36.0269,36.0452,35.8719,35.9266,3900.0
2011-12-28 09:50:00,39.35,39.38,39.27,39.27,4200.0,35.8901,35.9175,35.8171,35.8171,4200.0
2011-12-28 09:55:00,39.28,39.35,39.23,39.35,4600.0,35.8263,35.8901,35.7807,35.8901,4600.0
2011-12-28 10:00:00,39.32,39.41,39.3,39.38,4100.0,35.8628,35.9448,35.8445,35.9175,4100.0
2011-12-28 10:05:00,39.41,39.51,39.24,39.49,11100.0,35.9448,36.036,35.7898,36.0178,11100.0
2011-12-28 10:10:00,39.46,39.46,39.27,39.27,8300.0,35.9904,35.9904,35.8171,35.8171,8300.0
2011-12-28 10:15:00,39.26,39.38,39.2,39.36,14000.0,35.808,35.9175,35.7533,35.8992,14000.0
2011-12-28 10:20:00,39.38,39.38,39.24,39.25,9000.0,35.9175,35.9175,35.7898,35.7989,9000.0
2011-12-28 10:25:00,39.26,39.33,39.23,39.29,9000.0,35.808,35.8719,35.7807,35.8354,9000.0
2011-12-28 10:30:00,39.29,39.34,39.26,39.3,3300.0,35.8354,35.881,35.808,35.8445,3300.0
2011-12-28 10:35:00,39.3,39.31,39.19,39.19,9100.0,35.8445,35.8536,35.7442,35.7442,9100.0
2011-12-28 10:40:00,39.18,39.27,39.18,39.22,15400.0,35.7351,35.8171,35.7351,35.7715,15400.0
2011-12-28 10:45:00,39.19,39.19,39.17,39.17,3300.0,35.7442,35.7442,35.7259,35.7259,3300.0
2011-12-28 10:50:00,39.15,39.2,39.15,39.18,8600.0,35.7077,35.7533,35.7077,35.7351,8600.0
2011-12-28 10:55:00,39.16,39.19,39.14,39.16,5100.0,35.7168,35.7442,35.6986,35.7168,5100.0
2011-12-28 11:00:00,39.15,39.18,39.12,39.16,10300.0,35.7077,35.7351,35.6803,35.7168,10300.0
2011-12-28 11:05:00,39.15,39.15,39.03,39.05,4500.0,35.7077,35.7077,35.5982,35.6165,4500.0
2011-12-28 11:10:00,39.03,39.08,38.96,39.0,12100.0,35.5982,35.6439,35.5344,35.5709,12100.0
2011-12-28 11:15:00,39.0,39.04,38.99,39.0,8200.0,35.5709,35.6074,35.5618,35.5709,8200.0
2011-12-28 11:20:00,39.04,39.05,39.0,39.02,3300.0,35.6074,35.6165,35.5709,35.5891,3300.0
2011-12-28 11:25:00,39.02,39.02,38.97,38.99,4900.0,35.5891,35.5891,35.5435,35.5618,4900.0
2011-12-28 11:30:00,38.99,39.0,38.93,38.93,3400.0,35.5618,35.5709,35.507,35.507,3400.0
2011-12-28 11:35:00,38.93,38.94,38.81,38.88,8100.0,35.507,35.5162,35.3976,35.4614,8100.0
2011-12-28 11:40:00,38.89,38.89,38.77,38.79,6200.0,35.4706,35.4706,35.3611,35.3794,6200.0
2011-12-28 11:45:00,38.79,38.89,38.77,38.83,9700.0,35.3794,35.4706,35.3611,35.4158,9700.0
2011-12-28 11:50:00,38.82,38.92,38.78,38.88,13700.0,35.4067,35.4979,35.3702,35.4614,13700.0
2011-12-28 11:55:00,38.9,38.93,38.75,38.84,17700.0,35.4797,35.507,35.3429,35.425,17700.0
2011-12-28 12:00:00,38.84,38.9,38.75,38.76,28600.0,35.425,35.4797,35.3429,35.352,28600.0
2011-12-28 12:05:00,38.77,38.77,38.67,38.7,8200.0,35.3611,35.3611,35.2699,35.2973,8200.0
2011-12-28 12:10:00,38.68,38.76,38.68,38.69,6900.0,35.279,35.352,35.279,35.2881,6900.0
2011-12-28 12:15:00,38.71,38.71,38.67,38.71,1500.0,35.3064,35.3064,35.2699,35.3064,1500.0
2011-12-28 12:20:00,38.71,38.72,38.67,38.67,1700.0,35.3064,35.3155,35.2699,35.2699,1700.0
2011-12-28 12:25:00,38.67,38.68,38.64,38.64,6000.0,35.2699,35.279,35.2425,35.2425,6000.0
2011-12-28 12:30:00,38.64,38.65,38.6,38.62,6100.0,35.2425,35.2517,35.2061,35.2243,6100.0
2011-12-28 12:35:00,38.65,38.67,38.63,38.64,1600.0,35.2517,35.2699,35.2334,35.2425,1600.0
2011-12-28 12:40:00,38.63,38.63,38.54,38.59,4800.0,35.2334,35.2334,35.1513,35.1969,4800.0
2011-12-28 12:45:00,38.62,38.62,38.55,38.55,1700.0,35.2243,35.2243,35.1605,35.1605,1700.0
2011-12-28 12:50:00,38.57,38.58,38.46,38.5,13500.0,35.1787,35.1878,35.0784,35.1148,13500.0
2011-12-28 12:55:00,38.5,38.53,38.45,38.46,4900.0,35.1148,35.1422,35.0692,35.0784,4900.0
2011-12-28 13:00:00,38.45,38.49,38.43,38.48,3500.0,35.0692,35.1057,35.051,35.0966,3500.0
2011-12-28 13:05:00,38.47,38.52,38.46,38.5,6700.0,35.0875,35.1331,35.0784,35.1148,6700.0
2011-12-28 13:10:00,38.55,38.64,38.51,38.57,26900.0,35.1605,35.2425,35.124,35.1787,26900.0
2011-12-28 13:15:00,38.58,38.65,38.58,38.63,1500.0,35.1878,35.2517,35.1878,35.2334,1500.0
2011-12-28 13:20:00,38.63,38.64,38.61,38.61,3700.0,35.2334,35.2425,35.2152,35.2152,3700.0
2011-12-28 13:25:00,38.61,38.65,38.61,38.64,4400.0,35.2152,35.2517,35.2152,35.2425,4400.0
2011-12-28 13:30:00,38.64,38.65,38.62,38.62,1300.0,35.2425,35.2517,35.2243,35.2243,1300.0
2011-12-28 13:35:00,38.63,38.73,38.63,38.7,2600.0,35.2334,35.3246,35.2334,35.2973,2600.0
2011-12-28 13:40:00,38.69,38.71,38.67,38.67,1600.0,35.2881,35.3064,35.2699,35.2699,1600.0
2011-12-28 13:45:00,38.67,38.7,38.66,38.67,1300.0,35.2699,35.2973,35.2608,35.2699,1300.0
2011-12-28 13:50:00,38.7,38.75,38.7,38.73,900.0,35.2973,35.3429,35.2973,35.3246,900.0
2011-12-28 13:55:00,38.72,38.74,38.7,38.74,1500.0,35.3155,35.3337,35.2973,35.3337,1500.0
2011-12-28 14:00:00,38.73,38.73,38.68,38.73,9200.0,35.3246,35.3246,35.279,35.3246,9200.0
2011-12-28 14:05:00,38.72,38.77,38.7,38.7,2500.0,35.3155,35.3611,35.2973,35.2973,2500.0
2011-12-28 14:10:00,38.7,38.7,38.62,38.62,1800.0,35.2973,35.2973,35.2243,35.2243,1800.0
2011-12-28 14:15:00,38.65,38.69,38.62,38.66,5100.0,35.2517,35.2881,35.2243,35.2608,5100.0
2011-12-28 14:20:00,38.64,38.72,38.63,38.71,6500.0,35.2425,35.3155,35.2334,35.3064,6500.0
2011-12-28 14:25:00,38.71,38.74,38.65,38.74,10900.0,35.3064,35.3337,35.2517,35.3337,10900.0
2011-12-28 14:30:00,38.74,38.74,38.7,38.7,1200.0,35.3337,35.3337,35.2973,35.2973,1200.0
2011-12-28 14:35:00,38.68,38.72,38.67,38.69,1600.0,35.279,35.3155,35.2699,35.2881,1600.0
2011-12-28 14:40:00,38.69,38.69,38.65,38.68,6500.0,35.2881,35.2881,35.2517,35.279,6500.0
2011-12-28 14:45:00,38.67,38.68,38.65,38.65,1900.0,35.2699,35.279,35.2517,35.2517,1900.0
2011-12-28 14:50:00,38.65,38.69,38.65,38.68,3700.0,35.2517,35.2881,35.2517,35.279,3700.0
2011-12-28 14:55:00,38.69,38.71,38.66,38.71,2100.0,35.2881,35.3064,35.2608,35.3064,2100.0
2011-12-28 15:00:00,38.7,38.71,38.69,38.71,2100.0,35.2973,35.3064,35.2881,35.3064,2100.0
2011-12-28 15:05:00,38.7,38.72,38.69,38.71,4600.0,35.2973,35.3155,35.2881,35.3064,4600.0
2011-12-28 15:10:00,38.72,38.76,38.7,38.75,9600.0,35.3155,35.352,35.2973,35.3429,9600.0
2011-12-28 15:15:00,38.77,38.77,38.66,38.68,5800.0,35.3611,35.3611,35.2608,35.279,5800.0
2011-12-28 15:20:00,38.7,38.77,38.69,38.77,4600.0,35.2973,35.3611,35.2881,35.3611,4600.0
2011-12-28 15:25:00,38.75,38.76,38.65,38.65,14800.0,35.3429,35.352,35.2517,35.2517,14800.0
2011-12-28 15:30:00,38.65,38.75,38.64,38.69,16500.0,35.2517,35.3429,35.2425,35.2881,16500.0
2011-12-28 15:35:00,38.7,38.73,38.63,38.68,14800.0,35.2973,35.3246,35.2334,35.279,14800.0
2011-12-28 15:40:00,38.69,38.75,38.68,38.71,16100.0,35.2881,35.3429,35.279,35.3064,16100.0
2011-12-28 15:45:00,38.71,38.75,38.61,38.72,15300.0,35.3064,35.3429,35.2152,35.3155,15300.0
2011-12-28 15:50:00,38.73,38.73,38.64,38.7,24800.0,35.3246,35.3246,35.2425,35.2973,24800.0
2011-12-28 15:55:00,38.7,38.71,38.61,38.64,43700.0,35.2973,35.3064,35.2152,35.2425,43700.0
2011-12-29 09:30:00,38.99,39.08,38.92,38.96,5900.0,35.5618,35.6439,35.4979,35.5344,5900.0
2011-12-29 09:35:00,38.9,38.94,38.82,38.82,2300.0,35.4797,35.5162,35.4067,35.4067,2300.0
2011-12-29 09:40:00,38.85,39.02,38.85,39.02,5000.0,35.4341,35.5891,35.4341,35.5891,5000.0
2011-12-29 09:45:00,39.05,39.05,38.96,38.97,3600.0,35.6165,35.6165,35.5344,35.5435,3600.0
2011-12-29 09:50:00,39.01,39.03,38.84,38.92,6100.0,35.58,35.5982,35.425,35.4979,6100.0
2011-12-29 09:55:00,38.85,38.98,38.85,38.85,4400.0,35.4341,35.5526,35.4341,35.4341,4400.0
2011-12-29 10:00:00,38.86,38.93,38.84,38.91,6100.0,35.4432,35.507,35.425,35.4888,6100.0
2011-12-29 10:05:00,38.94,39.02,38.84,38.95,73200.0,35.5162,35.5891,35.425,35.5253,73200.0
2011-12-29 10:10:00,38.94,38.98,38.8,38.96,30600.0,35.5162,35.5526,35.3885,35.5344,30600.0
2011-12-29 10:15:00,38.98,39.08,38.98,39.03,18100.0,35.5526,35.6439,35.5526,35.5982,18100.0
2011-12-29 10:20:00,39.06,39.07,38.98,39.0,20100.0,35.6256,35.6347,35.5526,35.5709,20100.0
2011-12-29 10:25:00,39.0,39.07,38.97,39.03,18100.0,35.5709,35.6347,35.5435,35.5982,18100.0
2011-12-29 10:30:00,39.04,39.2,39.04,39.19,7700.0,35.6074,35.7533,35.6074,35.7442,7700.0
2011-12-29 10:35:00,39.19,39.28,39.18,39.2,7600.0,35.7442,35.8263,35.7351,35.7533,7600.0
2011-12-29 10:40:00,39.18,39.23,39.16,39.19,5200.0,35.7351,35.7807,35.7168,35.7442,5200.0
2011-12-29 10:45:00,39.16,39.16,39.09,39.1,7600.0,35.7168,35.7168,35.653,35.6621,7600.0
2011-12-29 10:50:00,39.12,39.24,39.1,39.24,6800.0,35.6803,35.7898,35.6621,35.7898,6800.0
2011-12-29 10:55:00,39.25,39.35,39.2,39.35,12700.0,35.7989,35.8901,35.7533,35.8901,12700.0
2011-12-29 11:00:00,39.33,39.35,39.24,39.29,15800.0,35.8719,35.8901,35.7898,35.8354,15800.0
2011-12-29 11:05:00,39.29,39.32,39.21,39.21,12400.0,35.8354,35.8628,35.7624,35.7624,12400.0
2011-12-29 11:10:00,39.2,39.26,39.2,39.22,7300.0,35.7533,35.808,35.7533,35.7715,7300.0
2011-12-29 11:15:00,39.24,39.24,39.19,39.22,10800.0,35.7898,35.7898,35.7442,35.7715,10800.0
2011-12-29 11:20:00,39.23,39.29,39.2,39.22,13500.0,35.7807,35.8354,35.7533,35.7715,13500.0
2011-12-29 11:25:00,39.24,39.35,39.23,39.31,9700.0,35.7898,35.8901,35.7807,35.8536,9700.0
2011-12-29 11:30:00,39.31,39.39,39.3,39.39,8100.0,35.8536,35.9266,35.8445,35.9266,8100.0
2011-12-29 11:35:00,39.37,39.47,39.37,39.41,11100.0,35.9084,35.9996,35.9084,35.9448,11100.0
2011-12-29 11:40:00,39.39,39.45,39.39,39.43,7200.0,35.9266,35.9813,35.9266,35.9631,7200.0
2011-12-29 11:45:00,39.43,39.47,39.31,39.36,9400.0,35.9631,35.9996,35.8536,35.8992,9400.0
2011-12-29 11:50:00,39.38,39.49,39.36,39.46,12300.0,35.9175,36.0178,35.8992,35.9904,12300.0
2011-12-29 11:55:00,39.47,39.5,39.45,39.48,10300.0,35.9996,36.0269,35.9813,36.0087,10300.0
2011-12-29 12:00:00,39.48,39.49,39.33,39.35,13300.0,36.0087,36.0178,35.8719,35.8901,13300.0
2011-12-29 12:05:00,39.37,39.41,39.23,39.28,6800.0,35.9084,35.9448,35.7807,35.8263,6800.0
2011-12-29 12:10:00,39.26,39.32,39.18,39.32,9400.0,35.808,35.8628,35.7351,35.8628,9400.0
2011-12-29 12:15:00,39.32,39.47,39.32,39.42,5500.0,35.8628,35.9996,35.8628,35.954,5500.0
2011-12-29 12:20:00,39.42,39.49,39.41,39.49,4600.0,35.954,36.0178,35.9448,36.0178,4600.0
2011-12-29 12:25:00,39.49,39.5,39.43,39.48,7100.0,36.0178,36.0269,35.9631,36.0087,7100.0
2011-12-29 12:30:00,39.48,39.49,39.46,39.49,6000.0,36.0087,36.0178,35.9904,36.0178,6000.0
2011-12-29 12:35:00,39.48,39.49,39.47,39.49,6800.0,36.0087,36.0178,35.9996,36.0178,6800.0
2011-12-29 12:40:00,39.49,39.49,39.46,39.48,1300.0,36.0178,36.0178,35.9904,36.0087,1300.0
2011-12-29 12:45:00,39.48,39.53,39.47,39.51,80800.0,36.0087,36.0543,35.9996,36.036,80800.0
2011-12-29 12:50:00,39.5,39.51,39.46,39.49,8400.0,36.0269,36.036,35.9904,36.0178,8400.0
2011-12-29 12:55:00,39.5,39.5,39.45,39.48,5000.0,36.0269,36.0269,35.9813,36.0087,5000.0
2011-12-29 13:00:00,39.49,39.5,39.43,39.43,9200.0,36.0178,36.0269,35.9631,35.9631,9200.0
2011-12-29 13:05:00,39.44,39.45,39.38,39.4,3600.0,35.9722,35.9813,35.9175,35.9357,3600.0
2011-12-29 13:10:00,39.4,39.42,39.18,39.18,11400.0,35.9357,35.954,35.7351,35.7351,11400.0
2011-12-29 13:15:00,39.2,39.2,39.06,39.06,9400.0,35.7533,35.7533,35.6256,35.6256,9400.0
2011-12-29 13:20:00,39.11,39.11,39.05,39.08,1100.0,35.6712,35.6712,35.6165,35.6439,1100.0
2011-12-29 13:25:00,39.06,39.11,39.06,39.09,2900.0,35.6256,35.6712,35.6256,35.653,2900.0
2011-12-29 13:30:00,39.09,39.09,39.05,39.06,2500.0,35.653,35.653,35.6165,35.6256,2500.0
2011-12-29 13:35:00,39.06,39.07,39.04,39.07,2700.0,35.6256,35.6347,35.6074,35.6347,2700.0
2011-12-29 13:40:00,39.08,39.18,39.08,39.1,9600.0,35.6439,35.7351,35.6439,35.6621,9600.0
2011-12-29 13:45:00,39.12,39.19,39.12,39.19,1500.0,35.6803,35.7442,35.6803,35.7442,1500.0
2011-12-29 13:50:00,39.16,39.19,39.13,39.15,4900.0,35.7168,35.7442,35.6895,35.7077,4900.0
2011-12-29 13:55:00,39.18,39.22,39.16,39.2,1600.0,35.7351,35.7715,35.7168,35.7533,1600.0
2011-12-29 14:00:00,39.24,39.32,39.22,39.32,1500.0,35.7898,35.8628,35.7715,35.8628,1500.0
2011-12-29 14:05:00,39.29,39.33,39.29,39.3,3500.0,35.8354,35.8719,35.8354,35.8445,3500.0
2011-12-29 14:10:00,39.33,39.33,39.3,39.3,2100.0,35.8719,35.8719,35.8445,35.8445,2100.0
2011-12-29 14:15:00,39.29,39.3,39.25,39.25,4000.0,35.8354,35.8445,35.7989,35.7989,4000.0
2011-12-29 14:20:00,39.26,39.27,39.26,39.26,800.0,35.808,35.8171,35.808,35.808,800.0
2011-12-29 14:25:00,39.26,39.28,39.17,39.17,3300.0,35.808,35.8263,35.7259,35.7259,3300.0
2011-12-29 14:30:00,39.17,39.19,39.1,39.1,5400.0,35.7259,35.7442,35.6621,35.6621,5400.0
2011-12-29 14:35:00,39.11,39.13,39.1,39.12,2400.0,35.6712,35.6895,35.6621,35.6803,2400.0
2011-12-29 14:40:00,39.13,39.15,39.12,39.13,1400.0,35.6895,35.7077,35.6803,35.6895,1400.0
2011-12-29 14:45:00,39.15,39.18,39.11,39.13,4500.0,35.7077,35.7351,35.6712,35.6895,4500.0
2011-12-29 14:50:00,39.13,39.13,39.07,39.08,1900.0,35.6895,35.6895,35.6347,35.6439,1900.0
2011-12-29 14:55:00,39.09,39.11,39.06,39.09,2600.0,35.653,35.6712,35.6256,35.653,2600.0
2011-12-29 15:00:00,39.13,39.14,39.08,39.09,3400.0,35.6895,35.6986,35.6439,35.653,3400.0
2011-12-29 15:05:00,39.08,39.13,39.07,39.08,2200.0,35.6439,35.6895,35.6347,35.6439,2200.0
2011-12-29 15:10:00,39.09,39.12,39.07,39.08,4500.0,35.653,35.6803,35.6347,35.6439,4500.0
2011-12-29 15:15:00,39.1,39.11,39.03,39.04,5000.0,35.6621,35.6712,35.5982,35.6074,5000.0
2011-12-29 15:20:00,39.05,39.05,38.99,39.0,7100.0,35.6165,35.6165,35.5618,35.5709,7100.0
2011-12-29 15:25:00,39.0,39.11,39.0,39.11,4900.0,35.5709,35.6712,35.5709,35.6712,4900.0
2011-12-29 15:30:00,39.1,39.15,39.08,39.09,14600.0,35.6621,35.7077,35.6439,35.653,14600.0
2011-12-29 15:35:00,39.1,39.12,39.08,39.09,12700.0,35.6621,35.6803,35.6439,35.653,12700.0
2011-12-29 15:40:00,39.1,39.16,39.1,39.15,13300.0,35.6621,35.7168,35.6621,35.7077,13300.0
2011-12-29 15:45:00,39.18,39.21,39.06,39.09,31500.0,35.7351,35.7624,35.6256,35.653,31500.0
2011-12-29 15:50:00,39.1,39.17,39.09,39.15,14900.0,35.6621,35.7259,35.653,35.7077,14900.0
2011-12-29 15:55:00,39.16,39.21,39.14,39.19,25600.0,35.7168,35.7624,35.6986,35.7442,25600.0
2011-12-30 09:30:00,38.93,39.15,38.91,39.12,7500.0,35.507,35.7077,35.4888,35.6803,7500.0
2011-12-30 09:35:00,39.13,39.21,39.13,39.19,1100.0,35.6895,35.7624,35.6895,35.7442,1100.0
2011-12-30 09:40:00,39.21,39.25,39.19,39.24,1600.0,35.7624,35.7989,35.7442,35.7898,1600.0
2011-12-30 09:45:00,39.23,39.25,39.23,39.25,400.0,35.7807,35.7989,35.7807,35.7989,400.0
2011-12-30 09:50:00,39.23,39.3,39.23,39.29,800.0,35.7807,35.8445,35.7807,35.8354,800.0
2011-12-30 09:55:00,39.29,39.32,39.28,39.31,600.0,35.8354,35.8628,35.8263,35.8536,600.0
2011-12-30 10:00:00,39.35,39.4,39.32,39.37,2600.0,35.8901,35.9357,35.8628,35.9084,2600.0
2011-12-30 10:05:00,39.37,39.38,39.27,39.29,1600.0,35.9084,35.9175,35.8171,35.8354,1600.0
2011-12-30 10:10:00,39.32,39.39,39.3,39.39,2100.0,35.8628,35.9266,35.8445,35.9266,2100.0
2011-12-30 10:15:00,39.36,39.39,39.28,39.34,1700.0,35.8992,35.9266,35.8263,35.881,1700.0
2011-12-30 10:20:00,39.34,39.39,39.22,39.27,6100.0,35.881,35.9266,35.7715,35.8171,6100.0
2011-12-30 10:25:00,39.26,39.27,39.2,39.2,3900.0,35.808,35.8171,35.7533,35.7533,3900.0
2011-12-30 10:30:00,39.26,39.32,39.24,39.26,1900.0,35.808,35.8628,35.7898,35.808,1900.0
2011-12-30 10:35:00,39.26,39.32,39.22,39.28,2400.0,35.808,35.8628,35.7715,35.8263,2400.0
2011-12-30 10:40:00,39.3,39.34,39.15,39.27,31000.0,35.8445,35.881,35.7077,35.8171,31000.0
2011-12-30 10:45:00,39.24,39.35,39.18,39.35,9200.0,35.7898,35.8901,35.7351,35.8901,9200.0
2011-12-30 10:50:00,39.36,39.41,39.36,39.41,4100.0,35.8992,35.9448,35.8992,35.9448,4100.0
2011-12-30 10:55:00,39.41,39.5,39.4,39.49,8000.0,35.9448,36.0269,35.9357,36.0178,8000.0
2011-12-30 11:00:00,39.5,39.5,39.41,39.45,6000.0,36.0269,36.0269,35.9448,35.9813,6000.0
2011-12-30 11:05:00,39.46,39.46,39.4,39.4,1800.0,35.9904,35.9904,35.9357,35.9357,1800.0
2011-12-30 11:10:00,39.42,39.42,39.34,39.37,1600.0,35.954,35.954,35.881,35.9084,1600.0
2011-12-30 11:15:00,39.36,39.4,39.33,39.4,2400.0,35.8992,35.9357,35.8719,35.9357,2400.0
2011-12-30 11:20:00,39.39,39.45,39.35,39.45,1200.0,35.9266,35.9813,35.8901,35.9813,1200.0
2011-12-30 11:25:00,39.44,39.46,39.43,39.44,1300.0,35.9722,35.9904,35.9631,35.9722,1300.0
2011-12-30 11:30:00,39.44,39.45,39.41,39.45,2900.0,35.9722,35.9813,35.9448,35.9813,2900.0
2011-12-30 11:35:00,39.44,39.45,39.44,39.45,500.0,35.9722,35.9813,35.9722,35.9813,500.0
2011-12-30 11:40:00,39.47,39.48,39.41,39.44,3400.0,35.9996,36.0087,35.9448,35.9722,3400.0
2011-12-30 11:45:00,39.41,39.45,39.3,39.34,31200.0,35.9448,35.9813,35.8445,35.881,31200.0
2011-12-30 11:50:00,39.35,39.35,39.31,39.35,1600.0,35.8901,35.8901,35.8536,35.8901,1600.0
2011-12-30 11:55:00,39.34,39.34,39.28,39.28,1400.0,35.881,35.881,35.8263,35.8263,1400.0
2011-12-30 12:00:00,39.29,39.33,39.25,39.33,5700.0,35.8354,35.8719,35.7989,35.8719,5700.0
2011-12-30 12:05:00,39.31,39.34,39.27,39.33,7900.0,35.8536,35.881,35.8171,35.8719,7900.0
2011-12-30 12:10:00,39.33,39.36,39.3,39.36,1400.0,35.8719,35.8992,35.8445,35.8992,1400.0
2011-12-30 12:15:00,39.34,39.36,39.32,39.34,3700.0,35.881,35.8992,35.8628,35.881,3700.0
2011-12-30 12:20:00,39.34,39.38,39.34,39.38,1900.0,35.881,35.9175,35.881,35.9175,1900.0
2011-12-30 12:25:00,39.38,39.41,39.38,39.39,800.0,35.9175,35.9448,35.9175,35.9266,800.0
2011-12-30 12:30:00,39.39,39.44,39.36,39.44,3300.0,35.9266,35.9722,35.8992,35.9722,3300.0
2011-12-30 12:35:00,39.41,39.41,39.33,39.37,5700.0,35.9448,35.9448,35.8719,35.9084,5700.0
2011-12-30 12:40:00,39.37,39.42,39.32,39.39,9100.0,35.9084,35.954,35.8628,35.9266,9100.0
2011-12-30 12:45:00,39.4,39.41,39.34,39.4,9700.0,35.9357,35.9448,35.881,35.9357,9700.0
2011-12-30 12:50:00,39.4,39.41,39.36,39.41,3800.0,35.9357,35.9448,35.8992,35.9448,3800.0
2011-12-30 12:55:00,39.4,39.43,39.4,39.43,3900.0,35.9357,35.9631,35.9357,35.9631,3900.0
2011-12-30 13:00:00,39.42,39.42,39.34,39.36,5100.0,35.954,35.954,35.881,35.8992,5100.0
2011-12-30 13:05:00,39.38,39.41,39.37,39.39,3000.0,35.9175,35.9448,35.9084,35.9266,3000.0
2011-12-30 13:10:00,39.38,39.42,39.37,39.39,4900.0,35.9175,35.954,35.9084,35.9266,4900.0
2011-12-30 13:15:00,39.4,39.44,39.4,39.42,4000.0,35.9357,35.9722,35.9357,35.954,4000.0
2011-12-30 13:20:00,39.42,39.44,39.39,39.44,4500.0,35.954,35.9722,35.9266,35.9722,4500.0
2011-12-30 13:25:00,39.44,39.48,39.44,39.46,2700.0,35.9722,36.0087,35.9722,35.9904,2700.0
2011-12-30 13:30:00,39.47,39.5,39.47,39.5,4600.0,35.9996,36.0269,35.9996,36.0269,4600.0
2011-12-30 13:35:00,39.49,39.5,39.47,39.48,4400.0,36.0178,36.0269,35.9996,36.0087,4400.0
2011-12-30 13:40:00,39.48,39.5,39.48,39.48,3100.0,36.0087,36.0269,36.0087,36.0087,3100.0
2011-12-30 13:45:00,39.48,39.5,39.48,39.49,1400.0,36.0087,36.0269,36.0087,36.0178,1400.0
2011-12-30 13:50:00,39.49,39.5,39.45,39.47,7800.0,36.0178,36.0269,35.9813,35.9996,7800.0
2011-12-30 13:55:00,39.47,39.48,39.46,39.47,1400.0,35.9996,36.0087,35.9904,35.9996,1400.0
2011-12-30 14:00:00,39.47,39.48,39.42,39.45,2300.0,35.9996,36.0087,35.954,35.9813,2300.0
2011-12-30 14:05:00,39.45,39.47,39.45,39.47,500.0,35.9813,35.9996,35.9813,35.9996,500.0
2011-12-30 14:10:00,39.48,39.49,39.47,39.48,3200.0,36.0087,36.0178,35.9996,36.0087,3200.0
2011-12-30 14:15:00,39.47,39.48,39.44,39.46,1700.0,35.9996,36.0087,35.9722,35.9904,1700.0
2011-12-30 14:20:00,39.46,39.46,39.38,39.38,3300.0,35.9904,35.9904,35.9175,35.9175,3300.0
2011-12-30 14:25:00,39.38,39.42,39.34,39.35,7500.0,35.9175,35.954,35.881,35.8901,7500.0
2011-12-30 14:30:00,39.35,39.43,39.35,39.4,3200.0,35.8901,35.9631,35.8901,35.9357,3200.0
2011-12-30 14:35:00,39.4,39.43,39.39,39.43,2100.0,35.9357,35.9631,35.9266,35.9631,2100.0
2011-12-30 14:40:00,39.41,39.43,39.36,39.37,3300.0,35.9448,35.9631,35.8992,35.9084,3300.0
2011-12-30 14:45:00,39.39,39.42,39.34,39.34,5300.0,35.9266,35.954,35.881,35.881,5300.0
2011-12-30 14:50:00,39.37,39.38,39.36,39.37,1700.0,35.9084,35.9175,35.8992,35.9084,1700.0
2011-12-30 14:55:00,39.36,39.37,39.34,39.36,1400.0,35.8992,35.9084,35.881,35.8992,1400.0
2011-12-30 15:00:00,39.37,39.38,39.35,39.36,4200.0,35.9084,35.9175,35.8901,35.8992,4200.0
2011-12-30 15:05:00,39.37,39.37,39.34,39.35,4200.0,35.9084,35.9084,35.881,35.8901,4200.0
2011-12-30 15:10:00,39.33,39.43,39.33,39.43,7000.0,35.8719,35.9631,35.8719,35.9631,7000.0
2011-12-30 15:15:00,39.43,39.48,39.42,39.48,4600.0,35.9631,36.0087,35.954,36.0087,4600.0
2011-12-30 15:20:00,39.47,39.5,39.47,39.49,3200.0,35.9996,36.0269,35.9996,36.0178,3200.0
2011-12-30 15:25:00,39.49,39.5,39.47,39.5,17400.0,36.0178,36.0269,35.9996,36.0269,17400.0
2011-12-30 15:30:00,39.5,39.55,39.49,39.55,12200.0,36.0269,36.0725,36.0178,36.0725,12200.0
2011-12-30 15:35:00,39.54,39.55,39.48,39.5,7400.0,36.0634,36.0725,36.0087,36.0269,7400.0
2011-12-30 15:40:00,39.49,39.54,39.46,39.52,17200.0,36.0178,36.0634,35.9904,36.0452,17200.0
2011-12-30 15:45:00,39.52,39.52,39.43,39.49,18500.0,36.0452,36.0452,35.9631,36.0178,18500.0
2011-12-30 15:50:00,39.5,39.5,39.44,39.45,21400.0,36.0269,36.0269,35.9722,35.9813,21400.0
2011-12-30 15:55:00,39.44,39.47,39.35,39.36,42600.0,35.9722,35.9996,35.8901,35.8992,42600.0
2012-01-03 09:30:00,40.26,40.33,39.95,40.01,26200.0,36.7201,36.7839,36.4374,36.4921,26200.0
2012-01-03 09:35:00,40.01,40.12,39.98,40.1,21500.0,36.4921,36.5924,36.4647,36.5742,21500.0
2012-01-03 09:40:00,40.08,40.15,40.05,40.15,23700.0,36.5559,36.6198,36.5286,36.6198,23700.0
2012-01-03 09:45:00,40.12,40.13,39.93,40.04,13600.0,36.5924,36.6015,36.4191,36.5194,13600.0
2012-01-03 09:50:00,39.97,40.0,39.84,39.92,35400.0,36.4556,36.483,36.337,36.41,35400.0
2012-01-03 09:55:00,39.95,40.02,39.9,39.94,10500.0,36.4374,36.5012,36.3918,36.4282,10500.0
2012-01-03 10:00:00,39.95,40.3,39.95,40.3,13000.0,36.4374,36.7566,36.4374,36.7566,13000.0
2012-01-03 10:05:00,40.28,40.36,40.28,40.32,9800.0,36.7383,36.8113,36.7383,36.7748,9800.0
2012-01-03 10:10:00,40.3,40.38,40.3,40.36,4400.0,36.7566,36.8295,36.7566,36.8113,4400.0
2012-01-03 10:15:00,40.38,40.42,40.32,40.4,6800.0,36.8295,36.866,36.7748,36.8478,6800.0
2012-01-03 10:20:00,40.37,40.53,40.34,40.35,43300.0,36.8204,36.9664,36.7931,36.8022,43300.0
2012-01-03 10:25:00,40.36,40.37,40.22,40.22,12500.0,36.8113,36.8204,36.6836,36.6836,12500.0
2012-01-03 10:30:00,40.23,40.26,40.21,40.23,7900.0,36.6927,36.7201,36.6745,36.6927,7900.0
2012-01-03 10:35:00,40.23,40.27,40.08,40.2,45500.0,36.6927,36.7292,36.5559,36.6654,45500.0
2012-01-03 10:40:00,40.19,40.2,40.13,40.19,20400.0,36.6563,36.6654,36.6015,36.6563,20400.0
2012-01-03 10:45:00,40.19,40.2,40.13,40.17,12900.0,36.6563,36.6654,36.6015,36.638,12900.0
2012-01-03 10:50:00,40.17,40.18,40.12,40.16,13600.0,36.638,36.6471,36.5924,36.6289,13600.0
2012-01-03 10:55:00,40.15,40.2,40.15,40.17,9200.0,36.6198,36.6654,36.6198,36.638,9200.0
2012-01-03 11:00:00,40.19,40.24,40.17,40.22,17400.0,36.6563,36.7019,36.638,36.6836,17400.0
2012-01-03 11:05:00,40.23,40.27,40.2,40.22,5900.0,36.6927,36.7292,36.6654,36.6836,5900.0
2012-01-03 11:10:00,40.22,40.29,40.18,40.27,18400.0,36.6836,36.7475,36.6471,36.7292,18400.0
2012-01-03 11:15:00,40.29,40.31,40.21,40.22,6500.0,36.7475,36.7657,36.6745,36.6836,6500.0
2012-01-03 11:20:00,40.24,40.26,40.23,40.25,4300.0,36.7019,36.7201,36.6927,36.711,4300.0
2012-01-03 11:25:00,40.23,40.27,40.22,40.24,5500.0,36.6927,36.7292,36.6836,36.7019,5500.0
2012-01-03 11:30:00,40.25,40.27,40.22,40.24,7300.0,36.711,36.7292,36.6836,36.7019,7300.0
2012-01-03 11:35:00,40.23,40.23,40.19,40.22,4100.0,36.6927,36.6927,36.6563,36.6836,4100.0
2012-01-03 11:40:00,40.22,40.22,40.08,40.12,6500.0,36.6836,36.6836,36.5559,36.5924,6500.0
2012-01-03 11:45:00,40.14,40.16,40.1,40.13,17500.0,36.6107,36.6289,36.5742,36.6015,17500.0
2012-01-03 11:50:00,40.15,40.2,40.12,40.2,3800.0,36.6198,36.6654,36.5924,36.6654,3800.0
2012-01-03 11:55:00,40.21,40.25,40.18,40.21,4700.0,36.6745,36.711,36.6471,36.6745,4700.0
2012-01-03 12:00:00,40.22,40.23,40.19,40.19,9700.0,36.6836,36.6927,36.6563,36.6563,9700.0
2012-01-03 12:05:00,40.2,40.24,40.2,40.24,11900.0,36.6654,36.7019,36.6654,36.7019,11900.0
2012-01-03 12:10:00,40.22,40.25,40.17,40.22,26700.0,36.6836,36.711,36.638,36.6836,26700.0
2012-01-03 12:15:00,40.21,40.23,40.16,40.23,9400.0,36.6745,36.6927,36.6289,36.6927,9400.0
2012-01-03 12:20:00,40.24,40.25,40.19,40.23,16000.0,36.7019,36.711,36.6563,36.6927,16000.0
2012-01-03 12:25:00,40.22,40.25,40.17,40.19,37700.0,36.6836,36.711,36.638,36.6563,37700.0
2012-01-03 12:30:00,40.19,40.19,40.06,40.1,5300.0,36.6563,36.6563,36.5377,36.5742,5300.0
2012-01-03 12:35:00,40.1,40.13,39.99,39.99,7300.0,36.5742,36.6015,36.4738,36.4738,7300.0
2012-01-03 12:40:00,40.01,40.05,39.98,40.02,5700.0,36.4921,36.5286,36.4647,36.5012,5700.0
2012-01-03 12:45:00,40.0,40.01,39.88,39.9,6300.0,36.483,36.4921,36.3735,36.3918,6300.0
2012-01-03 12:50:00,39.88,39.94,39.88,39.91,1600.0,36.3735,36.4282,36.3735,36.4009,1600.0
2012-01-03 12:55:00,39.9,39.91,39.87,39.88,2500.0,36.3918,36.4009,36.3644,36.3735,2500.0
2012-01-03 13:00:00,39.89,39.99,39.87,39.95,7500.0,36.3826,36.4738,36.3644,36.4374,7500.0
2012-01-03 13:05:00,39.96,39.98,39.91,39.98,2800.0,36.4465,36.4647,36.4009,36.4647,2800.0
2012-01-03 13:10:00,39.95,39.95,39.85,39.87,9700.0,36.4374,36.4374,36.3461,36.3644,9700.0
2012-01-03 13:15:00,39.87,39.99,39.87,39.99,10600.0,36.3644,36.4738,36.3644,36.4738,10600.0
2012-01-03 13:20:00,40.0,40.01,39.95,39.95,5400.0,36.483,36.4921,36.4374,36.4374,5400.0
2012-01-03 13:25:00,39.98,40.03,39.93,39.98,14700.0,36.4647,36.5103,36.4191,36.4647,14700.0
2012-01-03 13:30:00,39.98,40.01,39.9,39.92,8500.0,36.4647,36.4921,36.3918,36.41,8500.0
2012-01-03 13:35:00,39.9,39.92,39.86,39.89,9400.0,36.3918,36.41,36.3553,36.3826,9400.0
2012-01-03 13:40:00,39.89,39.95,39.85,39.88,15400.0,36.3826,36.4374,36.3461,36.3735,15400.0
2012-01-03 13:45:00,39.88,39.93,39.85,39.9,10900.0,36.3735,36.4191,36.3461,36.3918,10900.0
2012-01-03 13:50:00,39.9,39.91,39.85,39.88,2600.0,36.3918,36.4009,36.3461,36.3735,2600.0
2012-01-03 13:55:00,39.89,39.96,39.89,39.91,4200.0,36.3826,36.4465,36.3826,36.4009,4200.0
2012-01-03 14:00:00,39.92,39.94,39.9,39.93,3400.0,36.41,36.4282,36.3918,36.4191,3400.0
2012-01-03 14:05:00,39.93,39.94,39.85,39.85,5100.0,36.4191,36.4282,36.3461,36.3461,5100.0
2012-01-03 14:10:00,39.87,39.89,39.84,39.85,15400.0,36.3644,36.3826,36.337,36.3461,15400.0
2012-01-03 14:15:00,39.83,39.88,39.8,39.86,5700.0,36.3279,36.3735,36.3005,36.3553,5700.0
2012-01-03 14:20:00,39.82,39.87,39.82,39.86,3300.0,36.3188,36.3644,36.3188,36.3553,3300.0
2012-01-03 14:25:00,39.84,39.84,39.71,39.74,12700.0,36.337,36.337,36.2185,36.2458,12700.0
2012-01-03 14:30:00,39.73,39.75,39.63,39.65,20200.0,36.2367,36.2549,36.1455,36.1637,20200.0
2012-01-03 14:35:00,39.67,39.69,39.61,39.64,8200.0,36.182,36.2002,36.1273,36.1546,8200.0
2012-01-03 14:40:00,39.63,39.7,39.6,39.62,8200.0,36.1455,36.2093,36.1181,36.1364,8200.0
2012-01-03 14:45:00,39.63,39.67,39.62,39.65,4300.0,36.1455,36.182,36.1364,36.1637,4300.0
2012-01-03 14:50:00,39.67,39.7,39.67,39.69,5200.0,36.182,36.2093,36.182,36.2002,5200.0
2012-01-03 14:55:00,39.71,39.76,39.69,39.69,9000.0,36.2185,36.2641,36.2002,36.2002,9000.0
2012-01-03 15:00:00,39.69,39.7,39.65,39.67,9900.0,36.2002,36.2093,36.1637,36.182,9900.0
2012-01-03 15:05:00,39.66,39.73,39.64,39.71,9900.0,36.1729,36.2367,36.1546,36.2185,9900.0
2012-01-03 15:10:00,39.71,39.76,39.68,39.75,7700.0,36.2185,36.2641,36.1911,36.2549,7700.0
2012-01-03 15:15:00,39.75,39.81,39.75,39.81,8100.0,36.2549,36.3097,36.2549,36.3097,8100.0
2012-01-03 15:20:00,39.8,39.81,39.71,39.71,10300.0,36.3005,36.3097,36.2185,36.2185,10300.0
2012-01-03 15:25:00,39.71,39.75,39.67,39.75,7300.0,36.2185,36.2549,36.182,36.2549,7300.0
2012-01-03 15:30:00,39.74,39.74,39.69,39.7,10400.0,36.2458,36.2458,36.2002,36.2093,10400.0
2012-01-03 15:35:00,39.7,39.7,39.65,39.67,8300.0,36.2093,36.2093,36.1637,36.182,8300.0
2012-01-03 15:40:00,39.67,39.71,39.64,39.69,19900.0,36.182,36.2185,36.1546,36.2002,19900.0
2012-01-03 15:45:00,39.7,39.79,39.7,39.77,17900.0,36.2093,36.2914,36.2093,36.2732,17900.0
2012-01-03 15:50:00,39.78,39.78,39.64,39.7,21500.0,36.2823,36.2823,36.1546,36.2093,21500.0
2012-01-03 15:55:00,39.7,39.76,39.58,39.61,77400.0,36.2093,36.2641,36.0999,36.1273,77400.0
2012-01-04 09:30:00,39.9,39.9,39.36,39.63,10800.0,36.3918,36.3918,35.8992,36.1455,10800.0
2012-01-04 09:35:00,39.55,39.67,39.36,39.67,4400.0,36.0725,36.182,35.8992,36.182,4400.0
2012-01-04 09:40:00,39.59,39.68,39.51,39.51,27200.0,36.109,36.1911,36.036,36.036,27200.0
2012-01-04 09:45:00,39.54,39.54,39.35,39.41,49600.0,36.0634,36.0634,35.8901,35.9448,49600.0
2012-01-04 09:50:00,39.38,39.5,39.37,39.44,35100.0,35.9175,36.0269,35.9084,35.9722,35100.0
2012-01-04 09:55:00,39.44,39.5,39.41,39.41,6600.0,35.9722,36.0269,35.9448,35.9448,6600.0
2012-01-04 10:00:00,39.42,39.42,39.28,39.36,12000.0,35.954,35.954,35.8263,35.8992,12000.0
2012-01-04 10:05:00,39.38,39.49,39.38,39.46,3200.0,35.9175,36.0178,35.9175,35.9904,3200.0
2012-01-04 10:10:00,39.46,39.48,39.39,39.39,5600.0,35.9904,36.0087,35.9266,35.9266,5600.0
2012-01-04 10:15:00,39.35,39.35,39.29,39.31,4400.0,35.8901,35.8901,35.8354,35.8536,4400.0
2012-01-04 10:20:00,39.29,39.29,39.26,39.29,400.0,35.8354,35.8354,35.808,35.8354,400.0
2012-01-04 10:25:00,39.26,39.31,39.25,39.27,3600.0,35.808,35.8536,35.7989,35.8171,3600.0
2012-01-04 10:30:00,39.21,39.21,39.11,39.13,5900.0,35.7624,35.7624,35.6712,35.6895,5900.0
2012-01-04 10:35:00,39.13,39.13,39.06,39.06,4200.0,35.6895,35.6895,35.6256,35.6256,4200.0
2012-01-04 10:40:00,39.06,39.06,39.02,39.03,5100.0,35.6256,35.6256,35.5891,35.5982,5100.0
2012-01-04 10:45:00,39.02,39.04,39.0,39.04,4500.0,35.5891,35.6074,35.5709,35.6074,4500.0
2012-01-04 10:50:00,39.05,39.09,39.04,39.09,7300.0,35.6165,35.653,35.6074,35.653,7300.0
2012-01-04 10:55:00,39.09,39.1,39.07,39.07,11700.0,35.653,35.6621,35.6347,35.6347,11700.0
2012-01-04 11:00:00,39.08,39.15,39.06,39.15,21500.0,35.6439,35.7077,35.6256,35.7077,21500.0
2012-01-04 11:05:00,39.14,39.17,39.14,39.16,5600.0,35.6986,35.7259,35.6986,35.7168,5600.0
2012-01-04 11:10:00,39.16,39.17,39.15,39.17,4100.0,35.7168,35.7259,35.7077,35.7259,4100.0
2012-01-04 11:15:00,39.17,39.22,39.15,39.19,4300.0,35.7259,35.7715,35.7077,35.7442,4300.0
2012-01-04 11:20:00,39.19,39.22,39.19,39.21,3100.0,35.7442,35.7715,35.7442,35.7624,3100.0
2012-01-04 11:25:00,39.22,39.25,39.21,39.25,4500.0,35.7715,35.7989,35.7624,35.7989,4500.0
2012-01-04 11:30:00,39.24,39.26,39.23,39.24,2800.0,35.7898,35.808,35.7807,35.7898,2800.0
2012-01-04 11:35:00,39.25,39.32,39.24,39.32,2800.0,35.7989,35.8628,35.7898,35.8628,2800.0
2012-01-04 11:40:00,39.34,39.38,39.34,39.34,1900.0,35.881,35.9175,35.881,35.881,1900.0
2012-01-04 11:45:00,39.34,39.34,39.28,39.3,6600.0,35.881,35.881,35.8263,35.8445,6600.0
2012-01-04 11:50:00,39.31,39.39,39.25,39.28,47000.0,35.8536,35.9266,35.7989,35.8263,47000.0
2012-01-04 11:55:00,39.26,39.27,39.2,39.23,11400.0,35.808,35.8171,35.7533,35.7807,11400.0
2012-01-04 12:00:00,39.23,39.26,39.2,39.26,3100.0,35.7807,35.808,35.7533,35.808,3100.0
2012-01-04 12:05:00,39.25,39.4,39.25,39.38,8500.0,35.7989,35.9357,35.7989,35.9175,8500.0
2012-01-04 12:10:00,39.35,39.39,39.35,39.38,2800.0,35.8901,35.9266,35.8901,35.9175,2800.0
2012-01-04 12:15:00,39.38,39.45,39.38,39.42,7900.0,35.9175,35.9813,35.9175,35.954,7900.0
2012-01-04 12:20:00,39.41,39.45,39.37,39.4,4300.0,35.9448,35.9813,35.9084,35.9357,4300.0
2012-01-04 12:25:00,39.41,39.46,39.41,39.45,2100.0,35.9448,35.9904,35.9448,35.9813,2100.0
2012-01-04 12:30:00,39.45,39.49,39.44,39.45,3100.0,35.9813,36.0178,35.9722,35.9813,3100.0
2012-01-04 12:35:00,39.44,39.46,39.41,39.44,3400.0,35.9722,35.9904,35.9448,35.9722,3400.0
2012-01-04 12:40:00,39.43,39.44,39.41,39.44,2500.0,35.9631,35.9722,35.9448,35.9722,2500.0
2012-01-04 12:45:00,39.44,39.45,39.42,39.44,2100.0,35.9722,35.9813,35.954,35.9722,2100.0
2012-01-04 12:50:00,39.44,39.47,39.44,39.44,2000.0,35.9722,35.9996,35.9722,35.9722,2000.0
2012-01-04 12:55:00,39.44,39.46,39.43,39.46,1600.0,35.9722,35.9904,35.9631,35.9904,1600.0
2012-01-04 13:00:00,39.46,39.46,39.4,39.4,1800.0,35.9904,35.9904,35.9357,35.9357,1800.0
2012-01-04 13:05:00,39.39,39.44,39.37,39.42,16800.0,35.9266,35.9722,35.9084,35.954,16800.0
2012-01-04 13:10:00,39.44,39.45,39.38,39.39,10200.0,35.9722,35.9813,35.9175,35.9266,10200.0
2012-01-04 13:15:00,39.38,39.39,39.34,39.35,6400.0,35.9175,35.9266,35.881,35.8901,6400.0
2012-01-04 13:20:00,39.38,39.4,39.37,39.39,5000.0,35.9175,35.9357,35.9084,35.9266,5000.0
2012-01-04 13:25:00,39.36,39.4,39.34,39.35,3400.0,35.8992,35.9357,35.881,35.8901,3400.0
2012-01-04 13:30:00,39.35,39.37,39.35,39.37,2100.0,35.8901,35.9084,35.8901,35.9084,2100.0
2012-01-04 13:35:00,39.38,39.38,39.34,39.37,2900.0,35.9175,35.9175,35.881,35.9084,2900.0
2012-01-04 13:40:00,39.37,39.41,39.36,39.41,3900.0,35.9084,35.9448,35.8992,35.9448,3900.0
2012-01-04 13:45:00,39.38,39.48,39.36,39.48,3400.0,35.9175,36.0087,35.8992,36.0087,3400.0
2012-01-04 13:50:00,39.47,39.47,39.43,39.43,1600.0,35.9996,35.9996,35.9631,35.9631,1600.0
2012-01-04 13:55:00,39.44,39.46,39.4,39.42,4400.0,35.9722,35.9904,35.9357,35.954,4400.0
2012-01-04 14:00:00,39.43,39.44,39.36,39.37,3800.0,35.9631,35.9722,35.8992,35.9084,3800.0
2012-01-04 14:05:00,39.35,39.37,39.32,39.37,3700.0,35.8901,35.9084,35.8628,35.9084,3700.0
2012-01-04 14:10:00,39.37,39.38,39.33,39.33,3200.0,35.9084,35.9175,35.8719,35.8719,3200.0
2012-01-04 14:15:00,39.33,39.4,39.3,39.38,14300.0,35.8719,35.9357,35.8445,35.9175,14300.0
2012-01-04 14:20:00,39.37,39.37,39.33,39.33,3900.0,35.9084,35.9084,35.8719,35.8719,3900.0
2012-01-04 14:25:00,39.34,39.35,39.32,39.32,3700.0,35.881,35.8901,35.8628,35.8628,3700.0
2012-01-04 14:30:00,39.33,39.38,39.33,39.37,4900.0,35.8719,35.9175,35.8719,35.9084,4900.0
2012-01-04 14:35:00,39.37,39.39,39.36,39.39,3600.0,35.9084,35.9266,35.8992,35.9266,3600.0
2012-01-04 14:40:00,39.4,39.51,39.39,39.51,6500.0,35.9357,36.036,35.9266,36.036,6500.0
2012-01-04 14:45:00,39.5,39.51,39.41,39.42,5400.0,36.0269,36.036,35.9448,35.954,5400.0
2012-01-04 14:50:00,39.42,39.47,39.42,39.46,5800.0,35.954,35.9996,35.954,35.9904,5800.0
2012-01-04 14:55:00,39.46,39.46,39.41,39.41,6400.0,35.9904,35.9904,35.9448,35.9448,6400.0
2012-01-04 15:00:00,39.42,39.42,39.37,39.37,3300.0,35.954,35.954,35.9084,35.9084,3300.0
2012-01-04 15:05:00,39.37,39.42,39.34,39.39,13100.0,35.9084,35.954,35.881,35.9266,13100.0
2012-01-04 15:10:00,39.41,39.47,39.4,39.42,6300.0,35.9448,35.9996,35.9357,35.954,6300.0
2012-01-04 15:15:00,39.42,39.42,39.35,39.38,6200.0,35.954,35.954,35.8901,35.9175,6200.0
2012-01-04 15:20:00,39.38,39.4,39.35,39.4,11300.0,35.9175,35.9357,35.8901,35.9357,11300.0
2012-01-04 15:25:00,39.4,39.46,39.4,39.46,6600.0,35.9357,35.9904,35.9357,35.9904,6600.0
2012-01-04 15:30:00,39.44,39.44,39.39,39.41,19200.0,35.9722,35.9722,35.9266,35.9448,19200.0
2012-01-04 15:35:00,39.42,39.44,39.39,39.39,15200.0,35.954,35.9722,35.9266,35.9266,15200.0
2012-01-04 15:40:00,39.39,39.41,39.37,39.4,13000.0,35.9266,35.9448,35.9084,35.9357,13000.0
2012-01-04 15:45:00,39.4,39.4,39.26,39.26,14000.0,35.9357,35.9357,35.808,35.808,14000.0
2012-01-04 15:50:00,39.28,39.36,39.26,39.34,18600.0,35.8263,35.8992,35.808,35.881,18600.0
2012-01-04 15:55:00,39.34,39.36,39.25,39.27,26400.0,35.881,35.8992,35.7989,35.8171,26400.0
2012-01-05 09:30:00,38.93,39.02,38.85,38.85,24900.0,35.507,35.5891,35.4341,35.4341,24900.0
2012-01-05 09:35:00,38.85,38.97,38.78,38.88,8000.0,35.4341,35.5435,35.3702,35.4614,8000.0
2012-01-05 09:40:00,38.94,39.32,38.94,39.19,20700.0,35.5162,35.8628,35.5162,35.7442,20700.0
2012-01-05 09:45:00,39.13,39.28,39.09,39.22,38500.0,35.6895,35.8263,35.653,35.7715,38500.0
2012-01-05 09:50:00,39.19,39.34,39.19,39.34,9500.0,35.7442,35.881,35.7442,35.881,9500.0
2012-01-05 09:55:00,39.31,39.35,39.25,39.29,16200.0,35.8536,35.8901,35.7989,35.8354,16200.0
2012-01-05 10:00:00,39.27,39.76,39.21,39.48,50400.0,35.8171,36.2641,35.7624,36.0087,50400.0
2012-01-05 10:05:00,39.48,39.48,39.35,39.38,13100.0,36.0087,36.0087,35.8901,35.9175,13100.0
2012-01-05 10:10:00,39.34,39.34,39.26,39.28,7100.0,35.881,35.881,35.808,35.8263,7100.0
2012-01-05 10:15:00,39.33,39.34,39.24,39.27,102500.0,35.8719,35.881,35.7898,35.8171,102500.0
2012-01-05 10:20:00,39.28,39.3,39.21,39.3,2300.0,35.8263,35.8445,35.7624,35.8445,2300.0
2012-01-05 10:25:00,39.32,39.32,39.21,39.21,5300.0,35.8628,35.8628,35.7624,35.7624,5300.0
2012-01-05 10:30:00,39.23,39.23,39.15,39.15,2600.0,35.7807,35.7807,35.7077,35.7077,2600.0
2012-01-05 10:35:00,39.12,39.12,39.0,39.0,7500.0,35.6803,35.6803,35.5709,35.5709,7500.0
2012-01-05 10:40:00,39.02,39.13,38.99,39.02,10500.0,35.5891,35.6895,35.5618,35.5891,10500.0
2012-01-05 10:45:00,39.05,39.06,38.99,39.01,5900.0,35.6165,35.6256,35.5618,35.58,5900.0
2012-01-05 10:50:00,39.03,39.04,38.84,38.88,13600.0,35.5982,35.6074,35.425,35.4614,13600.0
2012-01-05 10:55:00,38.87,39.02,38.87,39.02,24200.0,35.4523,35.5891,35.4523,35.5891,24200.0
2012-01-05 11:00:00,39.0,39.12,38.98,39.06,18500.0,35.5709,35.6803,35.5526,35.6256,18500.0
2012-01-05 11:05:00,39.06,39.13,38.98,39.08,12900.0,35.6256,35.6895,35.5526,35.6439,12900.0
2012-01-05 11:10:00,39.08,39.22,39.03,39.2,12400.0,35.6439,35.7715,35.5982,35.7533,12400.0
2012-01-05 11:15:00,39.2,39.31,39.07,39.09,13600.0,35.7533,35.8536,35.6347,35.653,13600.0
2012-01-05 11:20:00,39.08,39.25,39.06,39.23,5900.0,35.6439,35.7989,35.6256,35.7807,5900.0
2012-01-05 11:25:00,39.25,39.28,39.2,39.27,9100.0,35.7989,35.8263,35.7533,35.8171,9100.0
2012-01-05 11:30:00,39.28,39.3,39.19,39.27,8800.0,35.8263,35.8445,35.7442,35.8171,8800.0
2012-01-05 11:35:00,39.26,39.3,39.26,39.28,6600.0,35.808,35.8445,35.808,35.8263,6600.0
2012-01-05 11:40:00,39.31,39.38,39.27,39.37,2000.0,35.8536,35.9175,35.8171,35.9084,2000.0
2012-01-05 11:45:00,39.36,39.4,39.32,39.35,4400.0,35.8992,35.9357,35.8628,35.8901,4400.0
2012-01-05 11:50:00,39.34,39.38,39.32,39.32,1700.0,35.881,35.9175,35.8628,35.8628,1700.0
2012-01-05 11:55:00,39.33,39.36,39.31,39.32,2800.0,35.8719,35.8992,35.8536,35.8628,2800.0
2012-01-05 12:00:00,39.34,39.37,39.32,39.35,4300.0,35.881,35.9084,35.8628,35.8901,4300.0
2012-01-05 12:05:00,39.36,39.43,39.33,39.34,6600.0,35.8992,35.9631,35.8719,35.881,6600.0
2012-01-05 12:10:00,39.38,39.42,39.37,39.42,6300.0,35.9175,35.954,35.9084,35.954,6300.0
2012-01-05 12:15:00,39.41,39.43,39.39,39.43,8100.0,35.9448,35.9631,35.9266,35.9631,8100.0
2012-01-05 12:20:00,39.42,39.43,39.31,39.36,7500.0,35.954,35.9631,35.8536,35.8992,7500.0
2012-01-05 12:25:00,39.41,39.48,39.37,39.4,8700.0,35.9448,36.0087,35.9084,35.9357,8700.0
2012-01-05 12:30:00,39.44,39.49,39.43,39.46,4600.0,35.9722,36.0178,35.9631,35.9904,4600.0
2012-01-05 12:35:00,39.48,39.49,39.37,39.43,4300.0,36.0087,36.0178,35.9084,35.9631,4300.0
2012-01-05 12:40:00,39.45,39.48,39.38,39.39,6300.0,35.9813,36.0087,35.9175,35.9266,6300.0
2012-01-05 12:45:00,39.38,39.5,39.37,39.47,4700.0,35.9175,36.0269,35.9084,35.9996,4700.0
2012-01-05 12:50:00,39.5,39.5,39.47,39.48,4700.0,36.0269,36.0269,35.9996,36.0087,4700.0
2012-01-05 12:55:00,39.48,39.56,39.47,39.56,5900.0,36.0087,36.0816,35.9996,36.0816,5900.0
2012-01-05 13:00:00,39.59,39.59,39.55,39.59,4100.0,36.109,36.109,36.0725,36.109,4100.0
2012-01-05 13:05:00,39.6,39.67,39.59,39.67,6300.0,36.1181,36.182,36.109,36.182,6300.0
2012-01-05 13:10:00,39.64,39.69,39.62,39.68,3200.0,36.1546,36.2002,36.1364,36.1911,3200.0
2012-01-05 13:15:00,39.67,39.69,39.65,39.68,1500.0,36.182,36.2002,36.1637,36.1911,1500.0
2012-01-05 13:20:00,39.7,39.71,39.65,39.69,4000.0,36.2093,36.2185,36.1637,36.2002,4000.0
2012-01-05 13:25:00,39.69,39.77,39.66,39.72,7200.0,36.2002,36.2732,36.1729,36.2276,7200.0
2012-01-05 13:30:00,39.71,39.76,39.64,39.74,4100.0,36.2185,36.2641,36.1546,36.2458,4100.0
2012-01-05 13:35:00,39.74,39.76,39.69,39.7,3600.0,36.2458,36.2641,36.2002,36.2093,3600.0
2012-01-05 13:40:00,39.71,39.81,39.71,39.81,2300.0,36.2185,36.3097,36.2185,36.3097,2300.0
2012-01-05 13:45:00,39.79,39.84,39.75,39.8,10500.0,36.2914,36.337,36.2549,36.3005,10500.0
2012-01-05 13:50:00,39.8,39.87,39.8,39.87,18700.0,36.3005,36.3644,36.3005,36.3644,18700.0
2012-01-05 13:55:00,39.87,39.87,39.81,39.86,5200.0,36.3644,36.3644,36.3097,36.3553,5200.0
2012-01-05 14:00:00,39.83,39.85,39.8,39.8,4500.0,36.3279,36.3461,36.3005,36.3005,4500.0
2012-01-05 14:05:00,39.81,39.85,39.81,39.85,1800.0,36.3097,36.3461,36.3097,36.3461,1800.0
2012-01-05 14:10:00,39.89,39.91,39.85,39.9,6000.0,36.3826,36.4009,36.3461,36.3918,6000.0
2012-01-05 14:15:00,39.9,39.92,39.87,39.87,7600.0,36.3918,36.41,36.3644,36.3644,7600.0
2012-01-05 14:20:00,39.88,39.91,39.88,39.9,7100.0,36.3735,36.4009,36.3735,36.3918,7100.0
2012-01-05 14:25:00,39.9,39.94,39.81,39.82,11800.0,36.3918,36.4282,36.3097,36.3188,11800.0
2012-01-05 14:30:00,39.82,39.82,39.71,39.8,5600.0,36.3188,36.3188,36.2185,36.3005,5600.0
2012-01-05 14:35:00,39.74,39.74,39.69,39.71,1100.0,36.2458,36.2458,36.2002,36.2185,1100.0
2012-01-05 14:40:00,39.71,39.79,39.7,39.71,4400.0,36.2185,36.2914,36.2093,36.2185,4400.0
2012-01-05 14:45:00,39.69,39.77,39.67,39.7,8200.0,36.2002,36.2732,36.182,36.2093,8200.0
2012-01-05 14:50:00,39.7,39.7,39.65,39.67,3700.0,36.2093,36.2093,36.1637,36.182,3700.0
2012-01-05 14:55:00,39.67,39.7,39.62,39.67,6400.0,36.182,36.2093,36.1364,36.182,6400.0
2012-01-05 15:00:00,39.68,39.74,39.63,39.68,4400.0,36.1911,36.2458,36.1455,36.1911,4400.0
2012-01-05 15:05:00,39.7,39.74,39.66,39.73,8900.0,36.2093,36.2458,36.1729,36.2367,8900.0
2012-01-05 15:10:00,39.73,39.73,39.6,39.63,10000.0,36.2367,36.2367,36.1181,36.1455,10000.0
2012-01-05 15:15:00,39.62,39.69,39.62,39.67,8900.0,36.1364,36.2002,36.1364,36.182,8900.0
2012-01-05 15:20:00,39.67,39.69,39.59,39.65,7900.0,36.182,36.2002,36.109,36.1637,7900.0
2012-01-05 15:25:00,39.63,39.71,39.63,39.68,5900.0,36.1455,36.2185,36.1455,36.1911,5900.0
2012-01-05 15:30:00,39.64,39.66,39.59,39.59,3600.0,36.1546,36.1729,36.109,36.109,3600.0
2012-01-05 15:35:00,39.59,39.63,39.55,39.59,10000.0,36.109,36.1455,36.0725,36.109,10000.0
2012-01-05 15:40:00,39.59,39.68,39.56,39.61,9000.0,36.109,36.1911,36.0816,36.1273,9000.0
2012-01-05 15:45:00,39.63,39.65,39.54,39.58,6100.0,36.1455,36.1637,36.0634,36.0999,6100.0
2012-01-05 15:50:00,39.56,39.6,39.56,39.6,6600.0,36.0816,36.1181,36.0816,36.1181,6600.0
2012-01-05 15:55:00,39.6,39.69,39.58,39.6,18900.0,36.1181,36.2002,36.0999,36.1181,18900.0
2012-01-06 09:30:00,39.57,39.98,39.37,39.64,6000.0,36.0908,36.4647,35.9084,36.1546,6000.0
2012-01-06 09:35:00,39.57,39.63,39.53,39.61,2900.0,36.0908,36.1455,36.0543,36.1273,2900.0
2012-01-06 09:40:00,39.5,39.57,39.47,39.53,4400.0,36.0269,36.0908,35.9996,36.0543,4400.0
2012-01-06 09:45:00,39.53,39.7,39.5,39.5,6800.0,36.0543,36.2093,36.0269,36.0269,6800.0
2012-01-06 09:50:00,39.49,39.54,39.28,39.38,7100.0,36.0178,36.0634,35.8263,35.9175,7100.0
2012-01-06 09:55:00,39.39,39.57,39.37,39.44,11600.0,35.9266,36.0908,35.9084,35.9722,11600.0
2012-01-06 10:00:00,39.43,39.54,39.38,39.49,4900.0,35.9631,36.0634,35.9175,36.0178,4900.0
2012-01-06 10:05:00,39.44,39.56,39.32,39.54,28000.0,35.9722,36.0816,35.8628,36.0634,28000.0
2012-01-06 10:10:00,39.55,39.68,39.4,39.66,19100.0,36.0725,36.1911,35.9357,36.1729,19100.0
2012-01-06 10:15:00,39.67,39.67,39.55,39.56,18500.0,36.182,36.182,36.0725,36.0816,18500.0
2012-01-06 10:20:00,39.59,39.7,39.59,39.7,6900.0,36.109,36.2093,36.109,36.2093,6900.0
2012-01-06 10:25:00,39.7,39.7,39.57,39.61,8200.0,36.2093,36.2093,36.0908,36.1273,8200.0
2012-01-06 10:30:00,39.61,39.69,39.59,39.68,5000.0,36.1273,36.2002,36.109,36.1911,5000.0
2012-01-06 10:35:00,39.69,39.69,39.59,39.62,13300.0,36.2002,36.2002,36.109,36.1364,13300.0
2012-01-06 10:40:00,39.6,39.73,39.58,39.71,15300.0,36.1181,36.2367,36.0999,36.2185,15300.0
2012-01-06 10:45:00,39.71,39.75,39.66,39.7,9100.0,36.2185,36.2549,36.1729,36.2093,9100.0
2012-01-06 10:50:00,39.7,39.7,39.65,39.66,2500.0,36.2093,36.2093,36.1637,36.1729,2500.0
2012-01-06 10:55:00,39.66,39.66,39.58,39.6,4200.0,36.1729,36.1729,36.0999,36.1181,4200.0
2012-01-06 11:00:00,39.6,39.74,39.55,39.58,29700.0,36.1181,36.2458,36.0725,36.0999,29700.0
2012-01-06 11:05:00,39.58,39.75,39.55,39.74,30900.0,36.0999,36.2549,36.0725,36.2458,30900.0
2012-01-06 11:10:00,39.73,39.73,39.63,39.64,6400.0,36.2367,36.2367,36.1455,36.1546,6400.0
2012-01-06 11:15:00,39.64,39.7,39.59,39.67,21700.0,36.1546,36.2093,36.109,36.182,21700.0
2012-01-06 11:20:00,39.66,39.66,39.57,39.57,1700.0,36.1729,36.1729,36.0908,36.0908,1700.0
2012-01-06 11:25:00,39.58,39.64,39.58,39.64,1800.0,36.0999,36.1546,36.0999,36.1546,1800.0
2012-01-06 11:30:00,39.66,39.7,39.61,39.68,1600.0,36.1729,36.2093,36.1273,36.1911,1600.0
2012-01-06 11:35:00,39.69,39.75,39.69,39.73,4800.0,36.2002,36.2549,36.2002,36.2367,4800.0
2012-01-06 11:40:00,39.73,39.74,39.67,39.71,3000.0,36.2367,36.2458,36.182,36.2185,3000.0
2012-01-06 11:45:00,39.67,39.73,39.67,39.73,1200.0,36.182,36.2367,36.182,36.2367,1200.0
2012-01-06 11:50:00,39.72,39.74,39.63,39.67,5400.0,36.2276,36.2458,36.1455,36.182,5400.0
2012-01-06 11:55:00,39.68,39.68,39.6,39.65,4500.0,36.1911,36.1911,36.1181,36.1637,4500.0
2012-01-06 12:00:00,39.64,39.66,39.62,39.65,7300.0,36.1546,36.1729,36.1364,36.1637,7300.0
2012-01-06 12:05:00,39.65,39.67,39.62,39.65,9000.0,36.1637,36.182,36.1364,36.1637,9000.0
2012-01-06 12:10:00,39.65,39.68,39.64,39.66,3700.0,36.1637,36.1911,36.1546,36.1729,3700.0
2012-01-06 12:15:00,39.66,39.7,39.65,39.7,800.0,36.1729,36.2093,36.1637,36.2093,800.0
2012-01-06 12:20:00,39.67,39.7,39.65,39.65,3300.0,36.182,36.2093,36.1637,36.1637,3300.0
2012-01-06 12:25:00,39.65,39.66,39.65,39.65,2900.0,36.1637,36.1729,36.1637,36.1637,2900.0
2012-01-06 12:30:00,39.65,39.68,39.65,39.68,1600.0,36.1637,36.1911,36.1637,36.1911,1600.0
2012-01-06 12:35:00,39.67,39.68,39.6,39.63,6300.0,36.182,36.1911,36.1181,36.1455,6300.0
2012-01-06 12:40:00,39.61,39.61,39.53,39.54,8900.0,36.1273,36.1273,36.0543,36.0634,8900.0
2012-01-06 12:45:00,39.51,39.51,39.41,39.41,1700.0,36.036,36.036,35.9448,35.9448,1700.0
2012-01-06 12:50:00,39.48,39.52,39.44,39.44,7100.0,36.0087,36.0452,35.9722,35.9722,7100.0
2012-01-06 12:55:00,39.44,39.44,39.41,39.41,2000.0,35.9722,35.9722,35.9448,35.9448,2000.0
2012-01-06 13:00:00,39.45,39.45,39.41,39.43,1600.0,35.9813,35.9813,35.9448,35.9631,1600.0
2012-01-06 13:05:00,39.43,39.46,39.41,39.42,7600.0,35.9631,35.9904,35.9448,35.954,7600.0
2012-01-06 13:10:00,39.4,39.42,39.39,39.42,3000.0,35.9357,35.954,35.9266,35.954,3000.0
2012-01-06 13:15:00,39.45,39.49,39.43,39.43,2300.0,35.9813,36.0178,35.9631,35.9631,2300.0
2012-01-06 13:20:00,39.43,39.48,39.4,39.41,1200.0,35.9631,36.0087,35.9357,35.9448,1200.0
2012-01-06 13:25:00,39.42,39.43,39.39,39.42,7700.0,35.954,35.9631,35.9266,35.954,7700.0
2012-01-06 13:30:00,39.4,39.44,39.37,39.37,17100.0,35.9357,35.9722,35.9084,35.9084,17100.0
2012-01-06 13:35:00,39.36,39.39,39.34,39.38,8600.0,35.8992,35.9266,35.881,35.9175,8600.0
2012-01-06 13:40:00,39.38,39.43,39.37,39.41,20500.0,35.9175,35.9631,35.9084,35.9448,20500.0
2012-01-06 13:45:00,39.39,39.47,39.39,39.47,22000.0,35.9266,35.9996,35.9266,35.9996,22000.0
2012-01-06 13:50:00,39.46,39.46,39.42,39.45,7200.0,35.9904,35.9904,35.954,35.9813,7200.0
2012-01-06 13:55:00,39.47,39.55,39.46,39.46,8600.0,35.9996,36.0725,35.9904,35.9904,8600.0
2012-01-06 14:00:00,39.47,39.49,39.46,39.46,900.0,35.9996,36.0178,35.9904,35.9904,900.0
2012-01-06 14:05:00,39.5,39.5,39.45,39.45,14500.0,36.0269,36.0269,35.9813,35.9813,14500.0
2012-01-06 14:10:00,39.44,39.45,39.4,39.4,8100.0,35.9722,35.9813,35.9357,35.9357,8100.0
2012-01-06 14:15:00,39.4,39.4,39.37,39.37,3600.0,35.9357,35.9357,35.9084,35.9084,3600.0
2012-01-06 14:20:00,39.35,39.35,39.29,39.33,5000.0,35.8901,35.8901,35.8354,35.8719,5000.0
2012-01-06 14:25:00,39.31,39.32,39.28,39.28,2600.0,35.8536,35.8628,35.8263,35.8263,2600.0
2012-01-06 14:30:00,39.29,39.32,39.27,39.29,17000.0,35.8354,35.8628,35.8171,35.8354,17000.0
2012-01-06 14:35:00,39.3,39.33,39.28,39.3,24400.0,35.8445,35.8719,35.8263,35.8445,24400.0
2012-01-06 14:40:00,39.31,39.32,39.28,39.3,5400.0,35.8536,35.8628,35.8263,35.8445,5400.0
2012-01-06 14:45:00,39.28,39.29,39.28,39.29,5100.0,35.8263,35.8354,35.8263,35.8354,5100.0
2012-01-06 14:50:00,39.3,39.31,39.28,39.29,4400.0,35.8445,35.8536,35.8263,35.8354,4400.0
2012-01-06 14:55:00,39.31,39.31,39.28,39.29,6400.0,35.8536,35.8536,35.8263,35.8354,6400.0
2012-01-06 15:00:00,39.29,39.31,39.28,39.29,7500.0,35.8354,35.8536,35.8263,35.8354,7500.0
2012-01-06 15:05:00,39.29,39.29,39.17,39.2,17100.0,35.8354,35.8354,35.7259,35.7533,17100.0
2012-01-06 15:10:00,39.2,39.21,39.17,39.19,7400.0,35.7533,35.7624,35.7259,35.7442,7400.0
2012-01-06 15:15:00,39.18,39.22,39.17,39.2,12800.0,35.7351,35.7715,35.7259,35.7533,12800.0
2012-01-06 15:20:00,39.18,39.22,39.18,39.22,1500.0,35.7351,35.7715,35.7351,35.7715,1500.0
2012-01-06 15:25:00,39.23,39.25,39.18,39.2,4000.0,35.7807,35.7989,35.7351,35.7533,4000.0
2012-01-06 15:30:00,39.18,39.24,39.17,39.23,10600.0,35.7351,35.7898,35.7259,35.7807,10600.0
2012-01-06 15:35:00,39.23,39.29,39.22,39.23,6400.0,35.7807,35.8354,35.7715,35.7807,6400.0
2012-01-06 15:40:00,39.24,39.32,39.23,39.25,4800.0,35.7898,35.8628,35.7807,35.7989,4800.0
2012-01-06 15:45:00,39.26,39.31,39.25,39.26,14600.0,35.808,35.8536,35.7989,35.808,14600.0
2012-01-06 15:50:00,39.25,39.3,39.21,39.25,20100.0,35.7989,35.8445,35.7624,35.7989,20100.0
2012-01-06 15:55:00,39.28,39.36,39.2,39.29,36100.0,35.8263,35.8992,35.7533,35.8354,36100.0
2012-01-09 09:30:00,39.99,39.99,39.24,39.35,9000.0,36.4738,36.4738,35.7898,35.8901,9000.0
2012-01-09 09:35:00,39.35,39.6,39.35,39.5,12700.0,35.8901,36.1181,35.8901,36.0269,12700.0
2012-01-09 09:40:00,39.5,39.6,39.45,39.5,12400.0,36.0269,36.1181,35.9813,36.0269,12400.0
2012-01-09 09:45:00,39.5,39.6,39.44,39.57,7700.0,36.0269,36.1181,35.9722,36.0908,7700.0
2012-01-09 09:50:00,39.58,39.77,39.57,39.65,53300.0,36.0999,36.2732,36.0908,36.1637,53300.0
2012-01-09 09:55:00,39.69,39.7,39.62,39.68,2700.0,36.2002,36.2093,36.1364,36.1911,2700.0
2012-01-09 10:00:00,39.7,39.89,39.69,39.89,2700.0,36.2093,36.3826,36.2002,36.3826,2700.0
2012-01-09 10:05:00,39.89,39.98,39.89,39.96,3900.0,36.3826,36.4647,36.3826,36.4465,3900.0
2012-01-09 10:10:00,39.95,40.0,39.94,39.97,19900.0,36.4374,36.483,36.4282,36.4556,19900.0
2012-01-09 10:15:00,39.96,40.0,39.94,39.94,4800.0,36.4465,36.483,36.4282,36.4282,4800.0
2012-01-09 10:20:00,39.92,39.93,39.74,39.74,7300.0,36.41,36.4191,36.2458,36.2458,7300.0
2012-01-09 10:25:00,39.74,39.79,39.74,39.74,8100.0,36.2458,36.2914,36.2458,36.2458,8100.0
2012-01-09 10:30:00,39.78,39.78,39.74,39.76,4000.0,36.2823,36.2823,36.2458,36.2641,4000.0
2012-01-09 10:35:00,39.74,39.74,39.49,39.54,11800.0,36.2458,36.2458,36.0178,36.0634,11800.0
2012-01-09 10:40:00,39.55,39.58,39.46,39.51,3700.0,36.0725,36.0999,35.9904,36.036,3700.0
2012-01-09 10:45:00,39.48,39.55,39.36,39.36,9500.0,36.0087,36.0725,35.8992,35.8992,9500.0
2012-01-09 10:50:00,39.42,39.43,39.34,39.43,1600.0,35.954,35.9631,35.881,35.9631,1600.0
2012-01-09 10:55:00,39.43,39.51,39.41,39.44,10800.0,35.9631,36.036,35.9448,35.9722,10800.0
2012-01-09 11:00:00,39.44,39.5,39.44,39.48,1800.0,35.9722,36.0269,35.9722,36.0087,1800.0
2012-01-09 11:05:00,39.46,39.46,39.37,39.42,1800.0,35.9904,35.9904,35.9084,35.954,1800.0
2012-01-09 11:10:00,39.4,39.45,39.34,39.4,9500.0,35.9357,35.9813,35.881,35.9357,9500.0
2012-01-09 11:15:00,39.4,39.44,39.38,39.41,21700.0,35.9357,35.9722,35.9175,35.9448,21700.0
2012-01-09 11:20:00,39.39,39.52,39.38,39.5,11800.0,35.9266,36.0452,35.9175,36.0269,11800.0
2012-01-09 11:25:00,39.52,39.57,39.47,39.5,38400.0,36.0452,36.0908,35.9996,36.0269,38400.0
2012-01-09 11:30:00,39.5,39.51,39.48,39.49,8000.0,36.0269,36.036,36.0087,36.0178,8000.0
2012-01-09 11:35:00,39.49,39.52,39.48,39.5,7800.0,36.0178,36.0452,36.0087,36.0269,7800.0
2012-01-09 11:40:00,39.5,39.5,39.48,39.48,4000.0,36.0269,36.0269,36.0087,36.0087,4000.0
2012-01-09 11:45:00,39.51,39.58,39.49,39.55,2200.0,36.036,36.0999,36.0178,36.0725,2200.0
2012-01-09 11:50:00,39.54,39.55,39.5,39.51,3400.0,36.0634,36.0725,36.0269,36.036,3400.0
2012-01-09 11:55:00,39.49,39.55,39.49,39.55,2900.0,36.0178,36.0725,36.0178,36.0725,2900.0
2012-01-09 12:00:00,39.58,39.63,39.58,39.61,2200.0,36.0999,36.1455,36.0999,36.1273,2200.0
2012-01-09 12:05:00,39.58,39.59,39.54,39.54,6300.0,36.0999,36.109,36.0634,36.0634,6300.0
2012-01-09 12:10:00,39.54,39.62,39.54,39.62,9600.0,36.0634,36.1364,36.0634,36.1364,9600.0
2012-01-09 12:15:00,39.61,39.64,39.58,39.64,6400.0,36.1273,36.1546,36.0999,36.1546,6400.0
2012-01-09 12:20:00,39.64,39.67,39.6,39.64,3500.0,36.1546,36.182,36.1181,36.1546,3500.0
2012-01-09 12:25:00,39.61,39.74,39.61,39.74,7500.0,36.1273,36.2458,36.1273,36.2458,7500.0
2012-01-09 12:30:00,39.73,39.77,39.66,39.73,16200.0,36.2367,36.2732,36.1729,36.2367,16200.0
2012-01-09 12:35:00,39.74,39.78,39.73,39.77,5800.0,36.2458,36.2823,36.2367,36.2732,5800.0
2012-01-09 12:40:00,39.76,39.79,39.69,39.71,5300.0,36.2641,36.2914,36.2002,36.2185,5300.0
2012-01-09 12:45:00,39.72,39.79,39.72,39.79,8300.0,36.2276,36.2914,36.2276,36.2914,8300.0
2012-01-09 12:50:00,39.78,39.82,39.78,39.81,5000.0,36.2823,36.3188,36.2823,36.3097,5000.0
2012-01-09 12:55:00,39.81,39.82,39.79,39.81,6400.0,36.3097,36.3188,36.2914,36.3097,6400.0
2012-01-09 13:00:00,39.81,39.84,39.76,39.82,8200.0,36.3097,36.337,36.2641,36.3188,8200.0
2012-01-09 13:05:00,39.79,39.85,39.77,39.77,16400.0,36.2914,36.3461,36.2732,36.2732,16400.0
2012-01-09 13:10:00,39.77,39.82,39.75,39.8,6500.0,36.2732,36.3188,36.2549,36.3005,6500.0
2012-01-09 13:15:00,39.8,39.82,39.74,39.8,3500.0,36.3005,36.3188,36.2458,36.3005,3500.0
2012-01-09 13:20:00,39.78,39.8,39.71,39.75,7300.0,36.2823,36.3005,36.2185,36.2549,7300.0
2012-01-09 13:25:00,39.77,39.81,39.73,39.75,3200.0,36.2732,36.3097,36.2367,36.2549,3200.0
2012-01-09 13:30:00,39.75,39.75,39.7,39.75,4400.0,36.2549,36.2549,36.2093,36.2549,4400.0
2012-01-09 13:35:00,39.75,39.75,39.7,39.72,4100.0,36.2549,36.2549,36.2093,36.2276,4100.0
2012-01-09 13:40:00,39.73,39.75,39.69,39.75,11400.0,36.2367,36.2549,36.2002,36.2549,11400.0
2012-01-09 13:45:00,39.74,39.77,39.73,39.74,5900.0,36.2458,36.2732,36.2367,36.2458,5900.0
2012-01-09 13:50:00,39.71,39.75,39.7,39.73,3800.0,36.2185,36.2549,36.2093,36.2367,3800.0
2012-01-09 13:55:00,39.73,39.76,39.71,39.75,4400.0,36.2367,36.2641,36.2185,36.2549,4400.0
2012-01-09 14:00:00,39.75,39.78,39.7,39.7,8500.0,36.2549,36.2823,36.2093,36.2093,8500.0
2012-01-09 14:05:00,39.72,39.76,39.69,39.71,9200.0,36.2276,36.2641,36.2002,36.2185,9200.0
2012-01-09 14:10:00,39.71,39.73,39.65,39.66,5900.0,36.2185,36.2367,36.1637,36.1729,5900.0
2012-01-09 14:15:00,39.67,39.69,39.66,39.68,2500.0,36.182,36.2002,36.1729,36.1911,2500.0
2012-01-09 14:20:00,39.66,39.69,39.66,39.67,1800.0,36.1729,36.2002,36.1729,36.182,1800.0
2012-01-09 14:25:00,39.67,39.7,39.63,39.63,5500.0,36.182,36.2093,36.1455,36.1455,5500.0
2012-01-09 14:30:00,39.67,39.72,39.64,39.72,8300.0,36.182,36.2276,36.1546,36.2276,8300.0
2012-01-09 14:35:00,39.74,39.79,39.71,39.72,2700.0,36.2458,36.2914,36.2185,36.2276,2700.0
2012-01-09 14:40:00,39.71,39.71,39.63,39.63,21200.0,36.2185,36.2185,36.1455,36.1455,21200.0
2012-01-09 14:45:00,39.62,39.62,39.51,39.56,2800.0,36.1364,36.1364,36.036,36.0816,2800.0
2012-01-09 14:50:00,39.57,39.59,39.56,39.58,1400.0,36.0908,36.109,36.0816,36.0999,1400.0
2012-01-09 14:55:00,39.59,39.6,39.54,39.54,2000.0,36.109,36.1181,36.0634,36.0634,2000.0
2012-01-09 15:00:00,39.55,39.66,39.53,39.55,2800.0,36.0725,36.1729,36.0543,36.0725,2800.0
2012-01-09 15:05:00,39.55,39.61,39.51,39.61,28100.0,36.0725,36.1273,36.036,36.1273,28100.0
2012-01-09 15:10:00,39.6,39.6,39.51,39.57,3500.0,36.1181,36.1181,36.036,36.0908,3500.0
2012-01-09 15:15:00,39.57,39.58,39.49,39.51,3200.0,36.0908,36.0999,36.0178,36.036,3200.0
2012-01-09 15:20:00,39.52,39.59,39.52,39.54,2700.0,36.0452,36.109,36.0452,36.0634,2700.0
2012-01-09 15:25:00,39.53,39.57,39.53,39.55,2900.0,36.0543,36.0908,36.0543,36.0725,2900.0
2012-01-09 15:30:00,39.53,39.53,39.5,39.51,6900.0,36.0543,36.0543,36.0269,36.036,6900.0
2012-01-09 15:35:00,39.5,39.52,39.5,39.51,4200.0,36.0269,36.0452,36.0269,36.036,4200.0
2012-01-09 15:40:00,39.51,39.55,39.51,39.51,5300.0,36.036,36.0725,36.036,36.036,5300.0
2012-01-09 15:45:00,39.52,39.54,39.46,39.48,10200.0,36.0452,36.0634,35.9904,36.0087,10200.0
2012-01-09 15:50:00,39.46,39.51,39.43,39.5,27900.0,35.9904,36.036,35.9631,36.0269,27900.0
2012-01-09 15:55:00,39.49,39.5,39.48,39.49,15000.0,36.0178,36.0269,36.0087,36.0178,15000.0
2012-01-10 09:30:00,39.94,40.04,39.83,40.03,17300.0,36.4282,36.5194,36.3279,36.5103,17300.0
2012-01-10 09:35:00,40.04,40.25,40.04,40.15,10900.0,36.5194,36.711,36.5194,36.6198,10900.0
2012-01-10 09:40:00,40.15,40.15,39.9,39.9,5400.0,36.6198,36.6198,36.3918,36.3918,5400.0
2012-01-10 09:45:00,39.94,39.97,39.82,39.86,3900.0,36.4282,36.4556,36.3188,36.3553,3900.0
2012-01-10 09:50:00,39.9,39.91,39.73,39.75,9300.0,36.3918,36.4009,36.2367,36.2549,9300.0
2012-01-10 09:55:00,39.76,39.86,39.71,39.84,6300.0,36.2641,36.3553,36.2185,36.337,6300.0
2012-01-10 10:00:00,39.82,39.85,39.71,39.78,16400.0,36.3188,36.3461,36.2185,36.2823,16400.0
2012-01-10 10:05:00,39.82,39.85,39.77,39.79,18800.0,36.3188,36.3461,36.2732,36.2914,18800.0
2012-01-10 10:10:00,39.8,39.8,39.72,39.79,4700.0,36.3005,36.3005,36.2276,36.2914,4700.0
2012-01-10 10:15:00,39.79,39.8,39.75,39.78,54400.0,36.2914,36.3005,36.2549,36.2823,54400.0
2012-01-10 10:20:00,39.77,39.8,39.68,39.74,5900.0,36.2732,36.3005,36.1911,36.2458,5900.0
2012-01-10 10:25:00,39.78,39.82,39.78,39.79,6700.0,36.2823,36.3188,36.2823,36.2914,6700.0
2012-01-10 10:30:00,39.8,39.8,39.73,39.8,77800.0,36.3005,36.3005,36.2367,36.3005,77800.0
2012-01-10 10:35:00,39.84,39.97,39.83,39.93,4000.0,36.337,36.4556,36.3279,36.4191,4000.0
2012-01-10 10:40:00,39.96,40.01,39.96,39.97,4600.0,36.4465,36.4921,36.4465,36.4556,4600.0
2012-01-10 10:45:00,40.01,40.02,39.9,39.91,6500.0,36.4921,36.5012,36.3918,36.4009,6500.0
2012-01-10 10:50:00,39.91,39.92,39.83,39.84,5300.0,36.4009,36.41,36.3279,36.337,5300.0
2012-01-10 10:55:00,39.85,39.85,39.73,39.77,9800.0,36.3461,36.3461,36.2367,36.2732,9800.0
2012-01-10 11:00:00,39.8,39.82,39.73,39.77,4700.0,36.3005,36.3188,36.2367,36.2732,4700.0
2012-01-10 11:05:00,39.77,39.86,39.77,39.84,35000.0,36.2732,36.3553,36.2732,36.337,35000.0
2012-01-10 11:10:00,39.82,39.85,39.76,39.81,3400.0,36.3188,36.3461,36.2641,36.3097,3400.0
2012-01-10 11:15:00,39.83,39.86,39.7,39.73,10600.0,36.3279,36.3553,36.2093,36.2367,10600.0
2012-01-10 11:20:00,39.75,39.8,39.71,39.75,52300.0,36.2549,36.3005,36.2185,36.2549,52300.0
2012-01-10 11:25:00,39.73,39.77,39.69,39.69,6000.0,36.2367,36.2732,36.2002,36.2002,6000.0
2012-01-10 11:30:00,39.7,39.77,39.7,39.73,2900.0,36.2093,36.2732,36.2093,36.2367,2900.0
2012-01-10 11:35:00,39.73,39.79,39.73,39.78,7400.0,36.2367,36.2914,36.2367,36.2823,7400.0
2012-01-10 11:40:00,39.78,39.82,39.77,39.79,4400.0,36.2823,36.3188,36.2732,36.2914,4400.0
2012-01-10 11:45:00,39.82,39.82,39.78,39.78,8200.0,36.3188,36.3188,36.2823,36.2823,8200.0
2012-01-10 11:50:00,39.77,39.82,39.77,39.8,3100.0,36.2732,36.3188,36.2732,36.3005,3100.0
2012-01-10 11:55:00,39.81,39.83,39.78,39.79,2500.0,36.3097,36.3279,36.2823,36.2914,2500.0
2012-01-10 12:00:00,39.81,39.81,39.76,39.76,1300.0,36.3097,36.3097,36.2641,36.2641,1300.0
2012-01-10 12:05:00,39.77,39.78,39.69,39.69,13700.0,36.2732,36.2823,36.2002,36.2002,13700.0
2012-01-10 12:10:00,39.69,39.7,39.64,39.66,3900.0,36.2002,36.2093,36.1546,36.1729,3900.0
2012-01-10 12:15:00,39.65,39.65,39.6,39.6,1000.0,36.1637,36.1637,36.1181,36.1181,1000.0
2012-01-10 12:20:00,39.59,39.61,39.59,39.59,700.0,36.109,36.1273,36.109,36.109,700.0
2012-01-10 12:25:00,39.56,39.56,39.47,39.47,6400.0,36.0816,36.0816,35.9996,35.9996,6400.0
2012-01-10 12:30:00,39.49,39.51,39.47,39.51,1200.0,36.0178,36.036,35.9996,36.036,1200.0
2012-01-10 12:35:00,39.5,39.5,39.48,39.48,1500.0,36.0269,36.0269,36.0087,36.0087,1500.0
2012-01-10 12:40:00,39.51,39.52,39.49,39.52,1300.0,36.036,36.0452,36.0178,36.0452,1300.0
2012-01-10 12:45:00,39.52,39.52,39.48,39.5,3600.0,36.0452,36.0452,36.0087,36.0269,3600.0
2012-01-10 12:50:00,39.51,39.51,39.48,39.49,2500.0,36.036,36.036,36.0087,36.0178,2500.0
2012-01-10 12:55:00,39.49,39.53,39.49,39.52,2400.0,36.0178,36.0543,36.0178,36.0452,2400.0
2012-01-10 13:00:00,39.52,39.55,39.52,39.55,3700.0,36.0452,36.0725,36.0452,36.0725,3700.0
2012-01-10 13:05:00,39.55,39.57,39.5,39.5,4900.0,36.0725,36.0908,36.0269,36.0269,4900.0
2012-01-10 13:10:00,39.53,39.53,39.51,39.52,1000.0,36.0543,36.0543,36.036,36.0452,1000.0
2012-01-10 13:15:00,39.51,39.53,39.49,39.52,2500.0,36.036,36.0543,36.0178,36.0452,2500.0
2012-01-10 13:20:00,39.52,39.57,39.52,39.56,1600.0,36.0452,36.0908,36.0452,36.0816,1600.0
2012-01-10 13:25:00,39.55,39.56,39.54,39.56,2000.0,36.0725,36.0816,36.0634,36.0816,2000.0
2012-01-10 13:30:00,39.53,39.65,39.53,39.63,1800.0,36.0543,36.1637,36.0543,36.1455,1800.0
2012-01-10 13:35:00,39.63,39.67,39.62,39.65,2000.0,36.1455,36.182,36.1364,36.1637,2000.0
2012-01-10 13:40:00,39.66,39.66,39.6,39.61,3300.0,36.1729,36.1729,36.1181,36.1273,3300.0
2012-01-10 13:45:00,39.61,39.64,39.59,39.6,1300.0,36.1273,36.1546,36.109,36.1181,1300.0
2012-01-10 13:50:00,39.59,39.62,39.58,39.58,2700.0,36.109,36.1364,36.0999,36.0999,2700.0
2012-01-10 13:55:00,39.58,39.65,39.58,39.65,1200.0,36.0999,36.1637,36.0999,36.1637,1200.0
2012-01-10 14:00:00,39.64,39.67,39.59,39.61,2500.0,36.1546,36.182,36.109,36.1273,2500.0
2012-01-10 14:05:00,39.64,39.64,39.61,39.61,800.0,36.1546,36.1546,36.1273,36.1273,800.0
2012-01-10 14:10:00,39.63,39.65,39.62,39.65,900.0,36.1455,36.1637,36.1364,36.1637,900.0
2012-01-10 14:15:00,39.65,39.69,39.65,39.68,4300.0,36.1637,36.2002,36.1637,36.1911,4300.0
2012-01-10 14:20:00,39.69,39.73,39.66,39.72,2400.0,36.2002,36.2367,36.1729,36.2276,2400.0
2012-01-10 14:25:00,39.7,39.73,39.67,39.68,2300.0,36.2093,36.2367,36.182,36.1911,2300.0
2012-01-10 14:30:00,39.65,39.7,39.65,39.67,5200.0,36.1637,36.2093,36.1637,36.182,5200.0
2012-01-10 14:35:00,39.67,39.69,39.64,39.66,4400.0,36.182,36.2002,36.1546,36.1729,4400.0
2012-01-10 14:40:00,39.66,39.69,39.66,39.69,1400.0,36.1729,36.2002,36.1729,36.2002,1400.0
2012-01-10 14:45:00,39.71,39.74,39.7,39.71,3000.0,36.2185,36.2458,36.2093,36.2185,3000.0
2012-01-10 14:50:00,39.73,39.74,39.72,39.72,1300.0,36.2367,36.2458,36.2276,36.2276,1300.0
2012-01-10 14:55:00,39.71,39.73,39.69,39.69,2100.0,36.2185,36.2367,36.2002,36.2002,2100.0
2012-01-10 15:00:00,39.69,39.75,39.69,39.75,1300.0,36.2002,36.2549,36.2002,36.2549,1300.0
2012-01-10 15:05:00,39.76,39.76,39.71,39.71,6600.0,36.2641,36.2641,36.2185,36.2185,6600.0
2012-01-10 15:10:00,39.69,39.75,39.69,39.72,3300.0,36.2002,36.2549,36.2002,36.2276,3300.0
2012-01-10 15:15:00,39.71,39.71,39.66,39.7,23400.0,36.2185,36.2185,36.1729,36.2093,23400.0
2012-01-10 15:20:00,39.7,39.73,39.7,39.72,9600.0,36.2093,36.2367,36.2093,36.2276,9600.0
2012-01-10 15:25:00,39.71,39.79,39.71,39.78,7200.0,36.2185,36.2914,36.2185,36.2823,7200.0
2012-01-10 15:30:00,39.78,39.8,39.72,39.74,13600.0,36.2823,36.3005,36.2276,36.2458,13600.0
2012-01-10 15:35:00,39.71,39.71,39.65,39.66,7000.0,36.2185,36.2185,36.1637,36.1729,7000.0
2012-01-10 15:40:00,39.68,39.74,39.65,39.7,7200.0,36.1911,36.2458,36.1637,36.2093,7200.0
2012-01-10 15:45:00,39.72,39.74,39.65,39.7,22800.0,36.2276,36.2458,36.1637,36.2093,22800.0
2012-01-10 15:50:00,39.71,39.82,39.7,39.77,9600.0,36.2185,36.3188,36.2093,36.2732,9600.0
2012-01-10 15:55:00,39.77,39.77,39.68,39.76,20900.0,36.2732,36.2732,36.1911,36.2641,20900.0
2012-01-11 09:30:00,39.53,39.82,39.25,39.54,5900.0,36.0543,36.3188,35.7989,36.0634,5900.0
2012-01-11 09:35:00,39.68,39.69,39.44,39.65,39600.0,36.1911,36.2002,35.9722,36.1637,39600.0
2012-01-11 09:40:00,39.58,40.19,39.58,40.11,15200.0,36.0999,36.6563,36.0999,36.5833,15200.0
2012-01-11 09:45:00,40.17,40.25,40.01,40.11,26800.0,36.638,36.711,36.4921,36.5833,26800.0
2012-01-11 09:50:00,40.04,40.11,39.89,39.89,13300.0,36.5194,36.5833,36.3826,36.3826,13300.0
2012-01-11 09:55:00,39.94,39.95,39.94,39.95,500.0,36.4282,36.4374,36.4282,36.4374,500.0
2012-01-11 10:00:00,39.92,39.92,39.75,39.82,5400.0,36.41,36.41,36.2549,36.3188,5400.0
2012-01-11 10:05:00,39.84,39.96,39.76,39.95,2400.0,36.337,36.4465,36.2641,36.4374,2400.0
2012-01-11 10:10:00,39.94,40.01,39.92,39.93,5200.0,36.4282,36.4921,36.41,36.4191,5200.0
2012-01-11 10:15:00,39.94,40.02,39.94,39.97,5400.0,36.4282,36.5012,36.4282,36.4556,5400.0
2012-01-11 10:20:00,39.99,40.01,39.97,39.97,3400.0,36.4738,36.4921,36.4556,36.4556,3400.0
2012-01-11 10:25:00,39.98,40.04,39.98,40.03,13000.0,36.4647,36.5194,36.4647,36.5103,13000.0
2012-01-11 10:30:00,40.01,40.23,40.0,40.23,12300.0,36.4921,36.6927,36.483,36.6927,12300.0
2012-01-11 10:35:00,40.25,40.28,40.19,40.27,22500.0,36.711,36.7383,36.6563,36.7292,22500.0
2012-01-11 10:40:00,40.28,40.32,40.22,40.25,6400.0,36.7383,36.7748,36.6836,36.711,6400.0
2012-01-11 10:45:00,40.24,40.29,40.18,40.18,8500.0,36.7019,36.7475,36.6471,36.6471,8500.0
2012-01-11 10:50:00,40.18,40.26,40.18,40.23,12900.0,36.6471,36.7201,36.6471,36.6927,12900.0
2012-01-11 10:55:00,40.2,40.2,40.13,40.18,18800.0,36.6654,36.6654,36.6015,36.6471,18800.0
2012-01-11 11:00:00,40.18,40.22,40.18,40.2,12000.0,36.6471,36.6836,36.6471,36.6654,12000.0
2012-01-11 11:05:00,40.18,40.19,40.06,40.09,9300.0,36.6471,36.6563,36.5377,36.565,9300.0
2012-01-11 11:10:00,40.05,40.05,39.9,39.96,4500.0,36.5286,36.5286,36.3918,36.4465,4500.0
2012-01-11 11:15:00,39.96,40.02,39.96,40.01,2900.0,36.4465,36.5012,36.4465,36.4921,2900.0
2012-01-11 11:20:00,40.0,40.05,39.99,40.02,9700.0,36.483,36.5286,36.4738,36.5012,9700.0
2012-01-11 11:25:00,40.02,40.02,39.97,39.97,1500.0,36.5012,36.5012,36.4556,36.4556,1500.0
2012-01-11 11:30:00,39.97,40.03,39.95,40.02,2500.0,36.4556,36.5103,36.4374,36.5012,2500.0
2012-01-11 11:35:00,40.01,40.09,40.0,40.06,18500.0,36.4921,36.565,36.483,36.5377,18500.0
2012-01-11 11:40:00,40.07,40.09,40.04,40.06,10400.0,36.5468,36.565,36.5194,36.5377,10400.0
2012-01-11 11:45:00,40.08,40.15,40.06,40.11,15600.0,36.5559,36.6198,36.5377,36.5833,15600.0
2012-01-11 11:50:00,40.15,40.15,40.07,40.09,6100.0,36.6198,36.6198,36.5468,36.565,6100.0
2012-01-11 11:55:00,40.11,40.13,40.1,40.12,10600.0,36.5833,36.6015,36.5742,36.5924,10600.0
2012-01-11 12:00:00,40.13,40.18,40.09,40.1,7000.0,36.6015,36.6471,36.565,36.5742,7000.0
2012-01-11 12:05:00,40.11,40.18,40.09,40.18,17500.0,36.5833,36.6471,36.565,36.6471,17500.0
2012-01-11 12:10:00,40.18,40.28,40.18,40.28,5900.0,36.6471,36.7383,36.6471,36.7383,5900.0
2012-01-11 12:15:00,40.29,40.45,40.28,40.44,17700.0,36.7475,36.8934,36.7383,36.8843,17700.0
2012-01-11 12:20:00,40.43,40.55,40.43,40.47,46700.0,36.8752,36.9846,36.8752,36.9116,46700.0
2012-01-11 12:25:00,40.42,40.44,40.34,40.34,2500.0,36.866,36.8843,36.7931,36.7931,2500.0
2012-01-11 12:30:00,40.34,40.36,40.3,40.34,1900.0,36.7931,36.8113,36.7566,36.7931,1900.0
2012-01-11 12:35:00,40.33,40.38,40.33,40.35,3200.0,36.7839,36.8295,36.7839,36.8022,3200.0
2012-01-11 12:40:00,40.35,40.38,40.32,40.34,3500.0,36.8022,36.8295,36.7748,36.7931,3500.0
2012-01-11 12:45:00,40.36,40.41,40.35,40.39,9800.0,36.8113,36.8569,36.8022,36.8387,9800.0
2012-01-11 12:50:00,40.39,40.4,40.38,40.4,1100.0,36.8387,36.8478,36.8295,36.8478,1100.0
2012-01-11 12:55:00,40.39,40.4,40.33,40.37,6100.0,36.8387,36.8478,36.7839,36.8204,6100.0
2012-01-11 13:00:00,40.36,40.4,40.36,40.39,4000.0,36.8113,36.8478,36.8113,36.8387,4000.0
2012-01-11 13:05:00,40.38,40.4,40.38,40.4,2700.0,36.8295,36.8478,36.8295,36.8478,2700.0
2012-01-11 13:10:00,40.4,40.45,40.39,40.42,5000.0,36.8478,36.8934,36.8387,36.866,5000.0
2012-01-11 13:15:00,40.42,40.52,40.42,40.49,6600.0,36.866,36.9572,36.866,36.9299,6600.0
2012-01-11 13:20:00,40.52,40.55,40.48,40.48,59900.0,36.9572,36.9846,36.9208,36.9208,59900.0
2012-01-11 13:25:00,40.46,40.53,40.45,40.5,6000.0,36.9025,36.9664,36.8934,36.939,6000.0
2012-01-11 13:30:00,40.52,40.54,40.47,40.5,6900.0,36.9572,36.9755,36.9116,36.939,6900.0
2012-01-11 13:35:00,40.5,40.57,40.47,40.57,12500.0,36.939,37.0028,36.9116,37.0028,12500.0
2012-01-11 13:40:00,40.57,40.59,40.53,40.55,3800.0,37.0028,37.0211,36.9664,36.9846,3800.0
2012-01-11 13:45:00,40.53,40.56,40.53,40.56,4900.0,36.9664,36.9937,36.9664,36.9937,4900.0
2012-01-11 13:50:00,40.56,40.56,40.52,40.56,53600.0,36.9937,36.9937,36.9572,36.9937,53600.0
2012-01-11 13:55:00,40.55,40.58,40.53,40.56,3200.0,36.9846,37.012,36.9664,36.9937,3200.0
2012-01-11 14:00:00,40.55,40.59,40.53,40.56,17000.0,36.9846,37.0211,36.9664,36.9937,17000.0
2012-01-11 14:05:00,40.56,40.57,40.53,40.53,4200.0,36.9937,37.0028,36.9664,36.9664,4200.0
2012-01-11 14:10:00,40.54,40.55,40.49,40.51,6400.0,36.9755,36.9846,36.9299,36.9481,6400.0
2012-01-11 14:15:00,40.5,40.5,40.45,40.45,2300.0,36.939,36.939,36.8934,36.8934,2300.0
2012-01-11 14:20:00,40.44,40.44,40.33,40.36,10100.0,36.8843,36.8843,36.7839,36.8113,10100.0
2012-01-11 14:25:00,40.38,40.42,40.35,40.37,55100.0,36.8295,36.866,36.8022,36.8204,55100.0
2012-01-11 14:30:00,40.39,40.4,40.36,40.4,4600.0,36.8387,36.8478,36.8113,36.8478,4600.0
2012-01-11 14:35:00,40.4,40.43,40.39,40.43,3300.0,36.8478,36.8752,36.8387,36.8752,3300.0
2012-01-11 14:40:00,40.42,40.46,40.41,40.45,1500.0,36.866,36.9025,36.8569,36.8934,1500.0
2012-01-11 14:45:00,40.47,40.5,40.41,40.44,5400.0,36.9116,36.939,36.8569,36.8843,5400.0
2012-01-11 14:50:00,40.41,40.42,40.32,40.32,55600.0,36.8569,36.866,36.7748,36.7748,55600.0
2012-01-11 14:55:00,40.32,40.4,40.32,40.4,3800.0,36.7748,36.8478,36.7748,36.8478,3800.0
2012-01-11 15:00:00,40.39,40.41,40.39,40.4,2400.0,36.8387,36.8569,36.8387,36.8478,2400.0
2012-01-11 15:05:00,40.38,40.41,40.36,40.36,4600.0,36.8295,36.8569,36.8113,36.8113,4600.0
2012-01-11 15:10:00,40.36,40.41,40.36,40.4,258700.0,36.8113,36.8569,36.8113,36.8478,258700.0
2012-01-11 15:15:00,40.39,40.43,40.39,40.4,6700.0,36.8387,36.8752,36.8387,36.8478,6700.0
2012-01-11 15:20:00,40.38,40.41,40.27,40.27,14300.0,36.8295,36.8569,36.7292,36.7292,14300.0
2012-01-11 15:25:00,40.27,40.34,40.27,40.29,19900.0,36.7292,36.7931,36.7292,36.7475,19900.0
2012-01-11 15:30:00,40.29,40.3,40.23,40.24,16700.0,36.7475,36.7566,36.6927,36.7019,16700.0
2012-01-11 15:35:00,40.23,40.36,40.23,40.34,29300.0,36.6927,36.8113,36.6927,36.7931,29300.0
2012-01-11 15:40:00,40.34,40.41,40.31,40.34,25600.0,36.7931,36.8569,36.7657,36.7931,25600.0
2012-01-11 15:45:00,40.34,40.43,40.29,40.41,31800.0,36.7931,36.8752,36.7475,36.8569,31800.0
2012-01-11 15:50:00,40.42,40.5,40.41,40.46,61900.0,36.866,36.939,36.8569,36.9025,61900.0
2012-01-11 15:55:00,40.45,40.48,40.35,40.39,52500.0,36.8934,36.9208,36.8022,36.8387,52500.0
2012-01-12 09:30:00,40.37,40.44,40.22,40.31,25700.0,36.8204,36.8843,36.6836,36.7657,25700.0
2012-01-12 09:35:00,40.33,40.37,40.21,40.23,22700.0,36.7839,36.8204,36.6745,36.6927,22700.0
2012-01-12 09:40:00,40.23,40.28,40.0,40.0,11400.0,36.6927,36.7383,36.483,36.483,11400.0
2012-01-12 09:45:00,40.02,40.15,40.0,40.1,13000.0,36.5012,36.6198,36.483,36.5742,13000.0
2012-01-12 09:50:00,40.12,40.2,40.12,40.15,12900.0,36.5924,36.6654,36.5924,36.6198,12900.0
2012-01-12 09:55:00,40.15,40.18,40.08,40.1,6500.0,36.6198,36.6471,36.5559,36.5742,6500.0
2012-01-12 10:00:00,40.1,40.1,39.99,40.03,7700.0,36.5742,36.5742,36.4738,36.5103,7700.0
2012-01-12 10:05:00,40.02,40.03,39.87,39.87,15100.0,36.5012,36.5103,36.3644,36.3644,15100.0
2012-01-12 10:10:00,39.86,39.88,39.68,39.7,5300.0,36.3553,36.3735,36.1911,36.2093,5300.0
2012-01-12 10:15:00,39.67,39.73,39.66,39.69,10600.0,36.182,36.2367,36.1729,36.2002,10600.0
2012-01-12 10:20:00,39.69,39.8,39.69,39.76,7100.0,36.2002,36.3005,36.2002,36.2641,7100.0
2012-01-12 10:25:00,39.76,39.83,39.75,39.8,4600.0,36.2641,36.3279,36.2549,36.3005,4600.0
2012-01-12 10:30:00,39.8,39.83,39.76,39.82,5200.0,36.3005,36.3279,36.2641,36.3188,5200.0
2012-01-12 10:35:00,39.79,39.82,39.79,39.82,3500.0,36.2914,36.3188,36.2914,36.3188,3500.0
2012-01-12 10:40:00,39.82,39.84,39.76,39.78,6900.0,36.3188,36.337,36.2641,36.2823,6900.0
2012-01-12 10:45:00,39.78,39.88,39.78,39.85,46400.0,36.2823,36.3735,36.2823,36.3461,46400.0
2012-01-12 10:50:00,39.84,39.92,39.83,39.9,4900.0,36.337,36.41,36.3279,36.3918,4900.0
2012-01-12 10:55:00,39.89,39.93,39.88,39.92,5500.0,36.3826,36.4191,36.3735,36.41,5500.0
2012-01-12 11:00:00,39.9,40.01,39.89,40.0,4900.0,36.3918,36.4921,36.3826,36.483,4900.0
2012-01-12 11:05:00,40.01,40.1,40.01,40.1,2700.0,36.4921,36.5742,36.4921,36.5742,2700.0
2012-01-12 11:10:00,40.07,40.1,40.06,40.09,2400.0,36.5468,36.5742,36.5377,36.565,2400.0
2012-01-12 11:15:00,40.1,40.12,40.09,40.11,1700.0,36.5742,36.5924,36.565,36.5833,1700.0
2012-01-12 11:20:00,40.09,40.12,40.0,40.03,5700.0,36.565,36.5924,36.483,36.5103,5700.0
2012-01-12 11:25:00,40.03,40.04,40.0,40.01,2500.0,36.5103,36.5194,36.483,36.4921,2500.0
2012-01-12 11:30:00,40.0,40.01,39.93,39.96,2100.0,36.483,36.4921,36.4191,36.4465,2100.0
2012-01-12 11:35:00,39.94,40.08,39.93,40.08,5200.0,36.4282,36.5559,36.4191,36.5559,5200.0
2012-01-12 11:40:00,40.07,40.09,40.04,40.07,2000.0,36.5468,36.565,36.5194,36.5468,2000.0
2012-01-12 11:45:00,40.07,40.09,40.02,40.09,1800.0,36.5468,36.565,36.5012,36.565,1800.0
2012-01-12 11:50:00,40.06,40.07,40.0,40.0,7000.0,36.5377,36.5468,36.483,36.483,7000.0
2012-01-12 11:55:00,40.0,40.03,40.0,40.0,4400.0,36.483,36.5103,36.483,36.483,4400.0
2012-01-12 12:00:00,40.02,40.07,40.01,40.02,3400.0,36.5012,36.5468,36.4921,36.5012,3400.0
2012-01-12 12:05:00,40.02,40.05,40.0,40.0,2500.0,36.5012,36.5286,36.483,36.483,2500.0
2012-01-12 12:10:00,40.0,40.06,40.0,40.03,10200.0,36.483,36.5377,36.483,36.5103,10200.0
2012-01-12 12:15:00,40.04,40.07,40.02,40.04,7600.0,36.5194,36.5468,36.5012,36.5194,7600.0
2012-01-12 12:20:00,40.03,40.08,40.03,40.08,8300.0,36.5103,36.5559,36.5103,36.5559,8300.0
2012-01-12 12:25:00,40.07,40.12,40.05,40.11,9800.0,36.5468,36.5924,36.5286,36.5833,9800.0
2012-01-12 12:30:00,40.11,40.18,40.1,40.13,3800.0,36.5833,36.6471,36.5742,36.6015,3800.0
2012-01-12 12:35:00,40.14,40.19,40.13,40.18,2600.0,36.6107,36.6563,36.6015,36.6471,2600.0
2012-01-12 12:40:00,40.18,40.2,40.13,40.17,2800.0,36.6471,36.6654,36.6015,36.638,2800.0
2012-01-12 12:45:00,40.14,40.18,40.13,40.14,1400.0,36.6107,36.6471,36.6015,36.6107,1400.0
2012-01-12 12:50:00,40.14,40.27,40.13,40.27,3900.0,36.6107,36.7292,36.6015,36.7292,3900.0
2012-01-12 12:55:00,40.27,40.34,40.25,40.29,6600.0,36.7292,36.7931,36.711,36.7475,6600.0
2012-01-12 13:00:00,40.31,40.42,40.31,40.37,11600.0,36.7657,36.866,36.7657,36.8204,11600.0
2012-01-12 13:05:00,40.37,40.4,40.35,40.38,3100.0,36.8204,36.8478,36.8022,36.8295,3100.0
2012-01-12 13:10:00,40.39,40.45,40.34,40.36,17600.0,36.8387,36.8934,36.7931,36.8113,17600.0
2012-01-12 13:15:00,40.33,40.36,40.33,40.33,3200.0,36.7839,36.8113,36.7839,36.7839,3200.0
2012-01-12 13:20:00,40.33,40.35,40.31,40.32,2200.0,36.7839,36.8022,36.7657,36.7748,2200.0
2012-01-12 13:25:00,40.32,40.35,40.3,40.31,1600.0,36.7748,36.8022,36.7566,36.7657,1600.0
2012-01-12 13:30:00,40.31,40.36,40.3,40.34,2700.0,36.7657,36.8113,36.7566,36.7931,2700.0
2012-01-12 13:35:00,40.34,40.36,40.3,40.35,4200.0,36.7931,36.8113,36.7566,36.8022,4200.0
2012-01-12 13:40:00,40.33,40.38,40.32,40.34,2300.0,36.7839,36.8295,36.7748,36.7931,2300.0
2012-01-12 13:45:00,40.34,40.37,40.3,40.31,2400.0,36.7931,36.8204,36.7566,36.7657,2400.0
2012-01-12 13:50:00,40.32,40.34,40.3,40.34,4300.0,36.7748,36.7931,36.7566,36.7931,4300.0
2012-01-12 13:55:00,40.31,40.37,40.31,40.35,7000.0,36.7657,36.8204,36.7657,36.8022,7000.0
2012-01-12 14:00:00,40.32,40.36,40.3,40.35,3400.0,36.7748,36.8113,36.7566,36.8022,3400.0
2012-01-12 14:05:00,40.34,40.34,40.31,40.31,2100.0,36.7931,36.7931,36.7657,36.7657,2100.0
2012-01-12 14:10:00,40.31,40.4,40.3,40.34,11600.0,36.7657,36.8478,36.7566,36.7931,11600.0
2012-01-12 14:15:00,40.37,40.42,40.36,40.42,4900.0,36.8204,36.866,36.8113,36.866,4900.0
2012-01-12 14:20:00,40.41,40.44,40.39,40.44,2700.0,36.8569,36.8843,36.8387,36.8843,2700.0
2012-01-12 14:25:00,40.42,40.44,40.36,40.36,2100.0,36.866,36.8843,36.8113,36.8113,2100.0
2012-01-12 14:30:00,40.34,40.43,40.34,40.4,4100.0,36.7931,36.8752,36.7931,36.8478,4100.0
2012-01-12 14:35:00,40.43,40.43,40.37,40.37,7500.0,36.8752,36.8752,36.8204,36.8204,7500.0
2012-01-12 14:40:00,40.37,40.42,40.34,40.4,14900.0,36.8204,36.866,36.7931,36.8478,14900.0
2012-01-12 14:45:00,40.4,40.43,40.36,40.4,11600.0,36.8478,36.8752,36.8113,36.8478,11600.0
2012-01-12 14:50:00,40.38,40.46,40.38,40.44,7300.0,36.8295,36.9025,36.8295,36.8843,7300.0
2012-01-12 14:55:00,40.43,40.45,40.4,40.4,6400.0,36.8752,36.8934,36.8478,36.8478,6400.0
2012-01-12 15:00:00,40.4,40.42,40.36,40.39,8600.0,36.8478,36.866,36.8113,36.8387,8600.0
2012-01-12 15:05:00,40.37,40.5,40.37,40.5,16200.0,36.8204,36.939,36.8204,36.939,16200.0
2012-01-12 15:10:00,40.5,40.5,40.47,40.48,20500.0,36.939,36.939,36.9116,36.9208,20500.0
2012-01-12 15:15:00,40.48,40.56,40.48,40.56,9400.0,36.9208,36.9937,36.9208,36.9937,9400.0
2012-01-12 15:20:00,40.55,40.59,40.55,40.58,14700.0,36.9846,37.0211,36.9846,37.012,14700.0
2012-01-12 15:25:00,40.56,40.59,40.53,40.59,11600.0,36.9937,37.0211,36.9664,37.0211,11600.0
2012-01-12 15:30:00,40.57,40.61,40.49,40.52,47200.0,37.0028,37.0393,36.9299,36.9572,47200.0
2012-01-12 15:35:00,40.51,40.52,40.43,40.46,16300.0,36.9481,36.9572,36.8752,36.9025,16300.0
2012-01-12 15:40:00,40.46,40.46,40.45,40.45,16600.0,36.9025,36.9025,36.8934,36.8934,16600.0
2012-01-12 15:45:00,40.46,40.5,40.45,40.5,41600.0,36.9025,36.939,36.8934,36.939,41600.0
2012-01-12 15:50:00,40.5,40.57,40.47,40.51,66000.0,36.939,37.0028,36.9116,36.9481,66000.0
2012-01-12 15:55:00,40.49,40.51,40.45,40.5,67600.0,36.9299,36.9481,36.8934,36.939,67600.0
2012-01-13 09:30:00,40.25,40.39,40.22,40.29,7700.0,36.711,36.8387,36.6836,36.7475,7700.0
2012-01-13 09:35:00,40.34,40.4,40.31,40.37,1200.0,36.7931,36.8478,36.7657,36.8204,1200.0
2012-01-13 09:40:00,40.38,40.38,40.26,40.28,3900.0,36.8295,36.8295,36.7201,36.7383,3900.0
2012-01-13 09:45:00,40.34,40.43,40.34,40.41,7100.0,36.7931,36.8752,36.7931,36.8569,7100.0
2012-01-13 09:50:00,40.4,40.45,40.34,40.41,14100.0,36.8478,36.8934,36.7931,36.8569,14100.0
2012-01-13 09:55:00,40.44,40.44,40.42,40.43,600.0,36.8843,36.8843,36.866,36.8752,600.0
2012-01-13 10:00:00,40.41,40.43,40.37,40.4,1000.0,36.8569,36.8752,36.8204,36.8478,1000.0
2012-01-13 10:05:00,40.34,40.38,40.25,40.25,4300.0,36.7931,36.8295,36.711,36.711,4300.0
2012-01-13 10:10:00,40.25,40.26,40.0,40.0,14300.0,36.711,36.7201,36.483,36.483,14300.0
2012-01-13 10:15:00,39.98,40.0,39.9,39.99,10300.0,36.4647,36.483,36.3918,36.4738,10300.0
2012-01-13 10:20:00,39.98,39.98,39.8,39.8,5200.0,36.4647,36.4647,36.3005,36.3005,5200.0
2012-01-13 10:25:00,39.77,39.95,39.75,39.87,8200.0,36.2732,36.4374,36.2549,36.3644,8200.0
2012-01-13 10:30:00,39.88,39.89,39.8,39.88,3400.0,36.3735,36.3826,36.3005,36.3735,3400.0
2012-01-13 10:35:00,39.89,39.94,39.87,39.94,5600.0,36.3826,36.4282,36.3644,36.4282,5600.0
2012-01-13 10:40:00,39.92,39.94,39.89,39.94,5400.0,36.41,36.4282,36.3826,36.4282,5400.0
2012-01-13 10:45:00,39.95,39.98,39.95,39.95,1200.0,36.4374,36.4647,36.4374,36.4374,1200.0
2012-01-13 10:50:00,39.93,40.11,39.93,40.09,11300.0,36.4191,36.5833,36.4191,36.565,11300.0
2012-01-13 10:55:00,40.09,40.18,40.08,40.16,3600.0,36.565,36.6471,36.5559,36.6289,3600.0
2012-01-13 11:00:00,40.16,40.21,40.1,40.21,2300.0,36.6289,36.6745,36.5742,36.6745,2300.0
2012-01-13 11:05:00,40.21,40.29,40.2,40.28,2900.0,36.6745,36.7475,36.6654,36.7383,2900.0
2012-01-13 11:10:00,40.28,40.29,40.2,40.24,7400.0,36.7383,36.7475,36.6654,36.7019,7400.0
2012-01-13 11:15:00,40.23,40.28,40.18,40.25,6100.0,36.6927,36.7383,36.6471,36.711,6100.0
2012-01-13 11:20:00,40.3,40.3,40.26,40.29,1000.0,36.7566,36.7566,36.7201,36.7475,1000.0
2012-01-13 11:25:00,40.29,40.38,40.29,40.37,4100.0,36.7475,36.8295,36.7475,36.8204,4100.0
2012-01-13 11:30:00,40.38,40.4,40.35,40.4,1800.0,36.8295,36.8478,36.8022,36.8478,1800.0
2012-01-13 11:35:00,40.38,40.38,40.34,40.35,1100.0,36.8295,36.8295,36.7931,36.8022,1100.0
2012-01-13 11:40:00,40.34,40.4,40.26,40.37,11400.0,36.7931,36.8478,36.7201,36.8204,11400.0
2012-01-13 11:45:00,40.37,40.39,40.35,40.35,1000.0,36.8204,36.8387,36.8022,36.8022,1000.0
2012-01-13 11:50:00,40.36,40.45,40.36,40.41,7500.0,36.8113,36.8934,36.8113,36.8569,7500.0
2012-01-13 11:55:00,40.44,40.45,40.36,40.42,3600.0,36.8843,36.8934,36.8113,36.866,3600.0
2012-01-13 12:00:00,40.4,40.42,40.39,40.42,1700.0,36.8478,36.866,36.8387,36.866,1700.0
2012-01-13 12:05:00,40.45,40.45,40.4,40.43,700.0,36.8934,36.8934,36.8478,36.8752,700.0
2012-01-13 12:10:00,40.41,40.42,40.39,40.39,400.0,36.8569,36.866,36.8387,36.8387,400.0
2012-01-13 12:15:00,40.37,40.43,40.35,40.4,3000.0,36.8204,36.8752,36.8022,36.8478,3000.0
2012-01-13 12:20:00,40.4,40.44,40.39,40.44,2000.0,36.8478,36.8843,36.8387,36.8843,2000.0
2012-01-13 12:25:00,40.42,40.43,40.38,40.42,1700.0,36.866,36.8752,36.8295,36.866,1700.0
2012-01-13 12:30:00,40.41,40.45,40.41,40.45,4300.0,36.8569,36.8934,36.8569,36.8934,4300.0
2012-01-13 12:35:00,40.45,40.47,40.42,40.45,7100.0,36.8934,36.9116,36.866,36.8934,7100.0
2012-01-13 12:40:00,40.44,40.45,40.42,40.42,4100.0,36.8843,36.8934,36.866,36.866,4100.0
2012-01-13 12:45:00,40.44,40.45,40.42,40.44,2300.0,36.8843,36.8934,36.866,36.8843,2300.0
2012-01-13 12:50:00,40.43,40.45,40.42,40.44,1000.0,36.8752,36.8934,36.866,36.8843,1000.0
2012-01-13 12:55:00,40.42,40.43,40.4,40.42,1200.0,36.866,36.8752,36.8478,36.866,1200.0
2012-01-13 13:00:00,40.41,40.45,40.34,40.44,17900.0,36.8569,36.8934,36.7931,36.8843,17900.0
2012-01-13 13:05:00,40.42,40.45,40.31,40.31,22100.0,36.866,36.8934,36.7657,36.7657,22100.0
2012-01-13 13:10:00,40.3,40.36,40.3,40.33,1400.0,36.7566,36.8113,36.7566,36.7839,1400.0
2012-01-13 13:15:00,40.34,40.39,40.3,40.39,7200.0,36.7931,36.8387,36.7566,36.8387,7200.0
2012-01-13 13:20:00,40.38,40.41,40.36,40.36,1300.0,36.8295,36.8569,36.8113,36.8113,1300.0
2012-01-13 13:25:00,40.36,40.38,40.36,40.38,700.0,36.8113,36.8295,36.8113,36.8295,700.0
2012-01-13 13:30:00,40.34,40.39,40.34,40.35,2100.0,36.7931,36.8387,36.7931,36.8022,2100.0
2012-01-13 13:35:00,40.38,40.38,40.31,40.34,3900.0,36.8295,36.8295,36.7657,36.7931,3900.0
2012-01-13 13:40:00,40.34,40.42,40.34,40.42,4500.0,36.7931,36.866,36.7931,36.866,4500.0
2012-01-13 13:45:00,40.42,40.49,40.42,40.46,2700.0,36.866,36.9299,36.866,36.9025,2700.0
2012-01-13 13:50:00,40.48,40.55,40.46,40.54,19000.0,36.9208,36.9846,36.9025,36.9755,19000.0
2012-01-13 13:55:00,40.52,40.55,40.52,40.55,5500.0,36.9572,36.9846,36.9572,36.9846,5500.0
2012-01-13 14:00:00,40.53,40.55,40.5,40.55,7600.0,36.9664,36.9846,36.939,36.9846,7600.0
2012-01-13 14:05:00,40.53,40.55,40.48,40.51,2200.0,36.9664,36.9846,36.9208,36.9481,2200.0
2012-01-13 14:10:00,40.51,40.57,40.51,40.57,4200.0,36.9481,37.0028,36.9481,37.0028,4200.0
2012-01-13 14:15:00,40.56,40.57,40.52,40.54,5800.0,36.9937,37.0028,36.9572,36.9755,5800.0
2012-01-13 14:20:00,40.52,40.62,40.52,40.57,11200.0,36.9572,37.0484,36.9572,37.0028,11200.0
2012-01-13 14:25:00,40.55,40.59,40.52,40.54,7300.0,36.9846,37.0211,36.9572,36.9755,7300.0
2012-01-13 14:30:00,40.53,40.55,40.51,40.54,2000.0,36.9664,36.9846,36.9481,36.9755,2000.0
2012-01-13 14:35:00,40.54,40.55,40.46,40.48,2000.0,36.9755,36.9846,36.9025,36.9208,2000.0
2012-01-13 14:40:00,40.46,40.47,40.4,40.41,700.0,36.9025,36.9116,36.8478,36.8569,700.0
2012-01-13 14:45:00,40.41,40.43,40.38,40.43,1700.0,36.8569,36.8752,36.8295,36.8752,1700.0
2012-01-13 14:50:00,40.41,40.45,40.37,40.4,2000.0,36.8569,36.8934,36.8204,36.8478,2000.0
2012-01-13 14:55:00,40.37,40.4,40.37,40.38,1600.0,36.8204,36.8478,36.8204,36.8295,1600.0
2012-01-13 15:00:00,40.4,40.5,40.39,40.48,9800.0,36.8478,36.939,36.8387,36.9208,9800.0
2012-01-13 15:05:00,40.5,40.57,40.5,40.57,400.0,36.939,37.0028,36.939,37.0028,400.0
2012-01-13 15:10:00,40.56,40.56,40.47,40.52,5500.0,36.9937,36.9937,36.9116,36.9572,5500.0
2012-01-13 15:15:00,40.52,40.63,40.52,40.59,314300.0,36.9572,37.0576,36.9572,37.0211,314300.0
2012-01-13 15:20:00,40.55,40.59,40.54,40.57,31100.0,36.9846,37.0211,36.9755,37.0028,31100.0
2012-01-13 15:25:00,40.56,40.59,40.56,40.59,3000.0,36.9937,37.0211,36.9937,37.0211,3000.0
2012-01-13 15:30:00,40.58,40.62,40.58,40.58,10500.0,37.012,37.0484,37.012,37.012,10500.0
2012-01-13 15:35:00,40.59,40.66,40.58,40.64,15900.0,37.0211,37.0849,37.012,37.0667,15900.0
2012-01-13 15:40:00,40.64,40.72,40.63,40.66,11800.0,37.0667,37.1397,37.0576,37.0849,11800.0
2012-01-13 15:45:00,40.66,40.71,40.66,40.68,10900.0,37.0849,37.1305,37.0849,37.1032,10900.0
2012-01-13 15:50:00,40.68,40.69,40.62,40.64,19600.0,37.1032,37.1123,37.0484,37.0667,19600.0
2012-01-13 15:55:00,40.65,40.69,40.61,40.63,39600.0,37.0758,37.1123,37.0393,37.0576,39600.0
2012-01-17 09:30:00,41.38,41.44,41.01,41.01,22600.0,37.7416,37.7963,37.4042,37.4042,22600.0
2012-01-17 09:35:00,41.11,41.25,41.09,41.23,7100.0,37.4954,37.6231,37.4771,37.6048,7100.0
2012-01-17 09:40:00,41.18,41.18,40.86,41.04,10000.0,37.5592,37.5592,37.2673,37.4315,10000.0
2012-01-17 09:45:00,41.05,41.25,41.05,41.22,5500.0,37.4406,37.6231,37.4406,37.5957,5500.0
2012-01-17 09:50:00,41.17,41.26,41.09,41.19,7600.0,37.5501,37.6322,37.4771,37.5683,7600.0
2012-01-17 09:55:00,41.16,41.32,41.03,41.32,20800.0,37.541,37.6869,37.4224,37.6869,20800.0
2012-01-17 10:00:00,41.32,41.35,41.22,41.32,11700.0,37.6869,37.7143,37.5957,37.6869,11700.0
2012-01-17 10:05:00,41.32,41.35,41.3,41.35,11300.0,37.6869,37.7143,37.6687,37.7143,11300.0
2012-01-17 10:10:00,41.34,41.39,41.31,41.33,33100.0,37.7051,37.7507,37.6778,37.696,33100.0
2012-01-17 10:15:00,41.32,41.38,41.28,41.33,10500.0,37.6869,37.7416,37.6504,37.696,10500.0
2012-01-17 10:20:00,41.33,41.36,41.29,41.36,96200.0,37.696,37.7234,37.6595,37.7234,96200.0
2012-01-17 10:25:00,41.36,41.36,41.33,41.33,2000.0,37.7234,37.7234,37.696,37.696,2000.0
2012-01-17 10:30:00,41.33,41.36,41.25,41.32,21600.0,37.696,37.7234,37.6231,37.6869,21600.0
2012-01-17 10:35:00,41.33,41.35,41.28,41.31,9800.0,37.696,37.7143,37.6504,37.6778,9800.0
2012-01-17 10:40:00,41.27,41.27,41.08,41.13,37300.0,37.6413,37.6413,37.468,37.5136,37300.0
2012-01-17 10:45:00,41.12,41.12,41.0,41.0,5600.0,37.5045,37.5045,37.395,37.395,5600.0
2012-01-17 10:50:00,40.97,40.97,40.8,40.8,1800.0,37.3677,37.3677,37.2126,37.2126,1800.0
2012-01-17 10:55:00,40.78,40.83,40.77,40.77,3300.0,37.1944,37.24,37.1853,37.1853,3300.0
2012-01-17 11:00:00,40.81,40.81,40.75,40.8,2800.0,37.2217,37.2217,37.167,37.2126,2800.0
2012-01-17 11:05:00,40.77,40.78,40.76,40.78,800.0,37.1853,37.1944,37.1761,37.1944,800.0
2012-01-17 11:10:00,40.77,40.77,40.69,40.7,7700.0,37.1853,37.1853,37.1123,37.1214,7700.0
2012-01-17 11:15:00,40.69,40.69,40.6,40.6,2900.0,37.1123,37.1123,37.0302,37.0302,2900.0
2012-01-17 11:20:00,40.57,40.59,40.52,40.56,4000.0,37.0028,37.0211,36.9572,36.9937,4000.0
2012-01-17 11:25:00,40.55,40.57,40.51,40.54,3000.0,36.9846,37.0028,36.9481,36.9755,3000.0
2012-01-17 11:30:00,40.54,40.61,40.51,40.59,22500.0,36.9755,37.0393,36.9481,37.0211,22500.0
2012-01-17 11:35:00,40.58,40.7,40.55,40.6,12000.0,37.012,37.1214,36.9846,37.0302,12000.0
2012-01-17 11:40:00,40.6,40.74,40.6,40.68,9100.0,37.0302,37.1579,37.0302,37.1032,9100.0
2012-01-17 11:45:00,40.69,40.76,40.6,40.74,9200.0,37.1123,37.1761,37.0302,37.1579,9200.0
2012-01-17 11:50:00,40.74,40.77,40.71,40.73,3000.0,37.1579,37.1853,37.1305,37.1488,3000.0
2012-01-17 11:55:00,40.73,40.75,40.71,40.73,2400.0,37.1488,37.167,37.1305,37.1488,2400.0
2012-01-17 12:00:00,40.71,40.71,40.63,40.65,2800.0,37.1305,37.1305,37.0576,37.0758,2800.0
2012-01-17 12:05:00,40.67,40.69,40.65,40.65,3300.0,37.0941,37.1123,37.0758,37.0758,3300.0
2012-01-17 12:10:00,40.64,40.76,40.64,40.74,4100.0,37.0667,37.1761,37.0667,37.1579,4100.0
2012-01-17 12:15:00,40.74,40.78,40.74,40.74,2300.0,37.1579,37.1944,37.1579,37.1579,2300.0
2012-01-17 12:20:00,40.73,40.76,40.65,40.66,7700.0,37.1488,37.1761,37.0758,37.0849,7700.0
2012-01-17 12:25:00,40.67,40.7,40.67,40.67,3500.0,37.0941,37.1214,37.0941,37.0941,3500.0
2012-01-17 12:30:00,40.69,40.72,40.66,40.71,3900.0,37.1123,37.1397,37.0849,37.1305,3900.0
2012-01-17 12:35:00,40.69,40.72,40.63,40.66,6600.0,37.1123,37.1397,37.0576,37.0849,6600.0
2012-01-17 12:40:00,40.66,40.76,40.42,40.71,22500.0,37.0849,37.1761,36.866,37.1305,22500.0
2012-01-17 12:45:00,40.71,40.73,40.68,40.7,2700.0,37.1305,37.1488,37.1032,37.1214,2700.0
2012-01-17 12:50:00,40.72,40.76,40.69,40.76,2600.0,37.1397,37.1761,37.1123,37.1761,2600.0
2012-01-17 12:55:00,40.72,40.72,40.64,40.7,4700.0,37.1397,37.1397,37.0667,37.1214,4700.0
2012-01-17 13:00:00,40.68,40.7,40.63,40.7,8800.0,37.1032,37.1214,37.0576,37.1214,8800.0
2012-01-17 13:05:00,40.71,40.76,40.65,40.69,4300.0,37.1305,37.1761,37.0758,37.1123,4300.0
2012-01-17 13:10:00,40.69,40.72,40.68,40.71,3000.0,37.1123,37.1397,37.1032,37.1305,3000.0
2012-01-17 13:15:00,40.72,40.72,40.67,40.72,4300.0,37.1397,37.1397,37.0941,37.1397,4300.0
2012-01-17 13:20:00,40.7,40.72,40.7,40.71,2400.0,37.1214,37.1397,37.1214,37.1305,2400.0
2012-01-17 13:25:00,40.72,40.72,40.69,40.72,2400.0,37.1397,37.1397,37.1123,37.1397,2400.0
2012-01-17 13:30:00,40.68,40.76,40.68,40.72,11000.0,37.1032,37.1761,37.1032,37.1397,11000.0
2012-01-17 13:35:00,40.73,40.74,40.73,40.74,1300.0,37.1488,37.1579,37.1488,37.1579,1300.0
2012-01-17 13:40:00,40.74,40.78,40.74,40.77,2000.0,37.1579,37.1944,37.1579,37.1853,2000.0
2012-01-17 13:45:00,40.78,40.79,40.76,40.77,6100.0,37.1944,37.2035,37.1761,37.1853,6100.0
2012-01-17 13:50:00,40.77,40.8,40.77,40.79,3300.0,37.1853,37.2126,37.1853,37.2035,3300.0
2012-01-17 13:55:00,40.79,40.79,40.79,40.79,900.0,37.2035,37.2035,37.2035,37.2035,900.0
2012-01-17 14:00:00,40.78,40.8,40.75,40.8,4600.0,37.1944,37.2126,37.167,37.2126,4600.0
2012-01-17 14:05:00,40.8,40.82,40.8,40.81,2000.0,37.2126,37.2309,37.2126,37.2217,2000.0
2012-01-17 14:10:00,40.8,40.81,40.77,40.81,14300.0,37.2126,37.2217,37.1853,37.2217,14300.0
2012-01-17 14:15:00,40.81,40.81,40.8,40.81,1500.0,37.2217,37.2217,37.2126,37.2217,1500.0
2012-01-17 14:20:00,40.8,40.82,40.8,40.82,2400.0,37.2126,37.2309,37.2126,37.2309,2400.0
2012-01-17 14:25:00,40.83,40.84,40.8,40.8,3800.0,37.24,37.2491,37.2126,37.2126,3800.0
2012-01-17 14:30:00,40.8,40.81,40.8,40.8,21100.0,37.2126,37.2217,37.2126,37.2126,21100.0
2012-01-17 14:35:00,40.8,40.81,40.8,40.8,5200.0,37.2126,37.2217,37.2126,37.2126,5200.0
2012-01-17 14:40:00,40.8,40.83,40.8,40.83,2100.0,37.2126,37.24,37.2126,37.24,2100.0
2012-01-17 14:45:00,40.81,40.81,40.8,40.81,3500.0,37.2217,37.2217,37.2126,37.2217,3500.0
2012-01-17 14:50:00,40.8,40.83,40.77,40.83,11900.0,37.2126,37.24,37.1853,37.24,11900.0
2012-01-17 14:55:00,40.84,40.85,40.83,40.83,2000.0,37.2491,37.2582,37.24,37.24,2000.0
2012-01-17 15:00:00,40.83,40.85,40.82,40.83,3500.0,37.24,37.2582,37.2309,37.24,3500.0
2012-01-17 15:05:00,40.84,40.84,40.81,40.84,18400.0,37.2491,37.2491,37.2217,37.2491,18400.0
2012-01-17 15:10:00,40.84,40.87,40.84,40.86,6300.0,37.2491,37.2765,37.2491,37.2673,6300.0
2012-01-17 15:15:00,40.87,40.88,40.83,40.88,8400.0,37.2765,37.2856,37.24,37.2856,8400.0
2012-01-17 15:20:00,40.87,40.88,40.84,40.87,3600.0,37.2765,37.2856,37.2491,37.2765,3600.0
2012-01-17 15:25:00,40.87,40.91,40.86,40.91,4200.0,37.2765,37.3129,37.2673,37.3129,4200.0
2012-01-17 15:30:00,40.91,40.95,40.89,40.95,7700.0,37.3129,37.3494,37.2947,37.3494,7700.0
2012-01-17 15:35:00,40.94,40.97,40.93,40.95,12600.0,37.3403,37.3677,37.3312,37.3494,12600.0
2012-01-17 15:40:00,40.95,40.97,40.93,40.97,8900.0,37.3494,37.3677,37.3312,37.3677,8900.0
2012-01-17 15:45:00,40.97,40.99,40.9,40.91,12100.0,37.3677,37.3859,37.3038,37.3129,12100.0
2012-01-17 15:50:00,40.9,40.92,40.82,40.9,20200.0,37.3038,37.3221,37.2309,37.3038,20200.0
2012-01-17 15:55:00,40.91,40.96,40.89,40.92,35500.0,37.3129,37.3586,37.2947,37.3221,35500.0
2012-01-18 09:30:00,40.71,40.79,40.56,40.56,6700.0,37.1305,37.2035,36.9937,36.9937,6700.0
2012-01-18 09:35:00,40.6,40.76,40.59,40.74,1800.0,37.0302,37.1761,37.0211,37.1579,1800.0
2012-01-18 09:40:00,40.75,41.11,40.75,41.1,2800.0,37.167,37.4954,37.167,37.4862,2800.0
2012-01-18 09:45:00,41.1,41.19,41.06,41.11,8500.0,37.4862,37.5683,37.4498,37.4954,8500.0
2012-01-18 09:50:00,41.09,41.27,41.09,41.27,12000.0,37.4771,37.6413,37.4771,37.6413,12000.0
2012-01-18 09:55:00,41.28,41.36,41.26,41.36,4000.0,37.6504,37.7234,37.6322,37.7234,4000.0
2012-01-18 10:00:00,41.36,41.38,41.31,41.36,9200.0,37.7234,37.7416,37.6778,37.7234,9200.0
2012-01-18 10:05:00,41.35,41.44,41.34,41.4,3800.0,37.7143,37.7963,37.7051,37.7599,3800.0
2012-01-18 10:10:00,41.39,41.5,41.38,41.5,74700.0,37.7507,37.8511,37.7416,37.8511,74700.0
2012-01-18 10:15:00,41.49,41.5,41.47,41.5,8300.0,37.842,37.8511,37.8237,37.8511,8300.0
2012-01-18 10:20:00,41.48,41.75,41.48,41.74,12600.0,37.8328,38.0791,37.8328,38.07,12600.0
2012-01-18 10:25:00,41.75,41.82,41.7,41.73,14100.0,38.0791,38.1429,38.0335,38.0608,14100.0
2012-01-18 10:30:00,41.73,41.8,41.72,41.8,5700.0,38.0608,38.1247,38.0517,38.1247,5700.0
2012-01-18 10:35:00,41.82,41.83,41.7,41.75,10200.0,38.1429,38.1521,38.0335,38.0791,10200.0
2012-01-18 10:40:00,41.73,41.74,41.6,41.66,2600.0,38.0608,38.07,37.9423,37.997,2600.0
2012-01-18 10:45:00,41.69,41.79,41.62,41.74,6900.0,38.0244,38.1156,37.9605,38.07,6900.0
2012-01-18 10:50:00,41.75,41.75,41.68,41.72,2700.0,38.0791,38.0791,38.0152,38.0517,2700.0
2012-01-18 10:55:00,41.76,41.76,41.69,41.7,5500.0,38.0882,38.0882,38.0244,38.0335,5500.0
2012-01-18 11:00:00,41.7,41.71,41.64,41.69,3800.0,38.0335,38.0426,37.9788,38.0244,3800.0
2012-01-18 11:05:00,41.68,41.73,41.64,41.66,8400.0,38.0152,38.0608,37.9788,37.997,8400.0
2012-01-18 11:10:00,41.66,41.72,41.64,41.66,3800.0,37.997,38.0517,37.9788,37.997,3800.0
2012-01-18 11:15:00,41.67,41.67,41.58,41.61,6600.0,38.0061,38.0061,37.924,37.9514,6600.0
2012-01-18 11:20:00,41.6,41.61,41.53,41.6,4200.0,37.9423,37.9514,37.8784,37.9423,4200.0
2012-01-18 11:25:00,41.55,41.62,41.49,41.53,3300.0,37.8967,37.9605,37.842,37.8784,3300.0
2012-01-18 11:30:00,41.53,41.59,41.53,41.54,1400.0,37.8784,37.9332,37.8784,37.8876,1400.0
2012-01-18 11:35:00,41.51,41.53,41.47,41.53,2200.0,37.8602,37.8784,37.8237,37.8784,2200.0
2012-01-18 11:40:00,41.51,41.54,41.5,41.52,2400.0,37.8602,37.8876,37.8511,37.8693,2400.0
2012-01-18 11:45:00,41.51,41.54,41.5,41.5,3100.0,37.8602,37.8876,37.8511,37.8511,3100.0
2012-01-18 11:50:00,41.5,41.51,41.48,41.48,2400.0,37.8511,37.8602,37.8328,37.8328,2400.0
2012-01-18 11:55:00,41.47,41.51,41.41,41.51,4000.0,37.8237,37.8602,37.769,37.8602,4000.0
2012-01-18 12:00:00,41.49,41.53,41.46,41.46,2800.0,37.842,37.8784,37.8146,37.8146,2800.0
2012-01-18 12:05:00,41.48,41.51,41.48,41.48,2600.0,37.8328,37.8602,37.8328,37.8328,2600.0
2012-01-18 12:10:00,41.5,41.52,41.46,41.5,11300.0,37.8511,37.8693,37.8146,37.8511,11300.0
2012-01-18 12:15:00,41.49,41.5,41.47,41.5,2500.0,37.842,37.8511,37.8237,37.8511,2500.0
2012-01-18 12:20:00,41.5,41.6,41.5,41.6,9000.0,37.8511,37.9423,37.8511,37.9423,9000.0
2012-01-18 12:25:00,41.59,41.66,41.49,41.49,11200.0,37.9332,37.997,37.842,37.842,11200.0
2012-01-18 12:30:00,41.5,41.54,41.48,41.5,11100.0,37.8511,37.8876,37.8328,37.8511,11100.0
2012-01-18 12:35:00,41.52,41.52,41.47,41.5,3600.0,37.8693,37.8693,37.8237,37.8511,3600.0
2012-01-18 12:40:00,41.48,41.49,41.46,41.48,5500.0,37.8328,37.842,37.8146,37.8328,5500.0
2012-01-18 12:45:00,41.49,41.54,41.47,41.53,2500.0,37.842,37.8876,37.8237,37.8784,2500.0
2012-01-18 12:50:00,41.5,41.53,41.48,41.53,1200.0,37.8511,37.8784,37.8328,37.8784,1200.0
2012-01-18 12:55:00,41.51,41.53,41.48,41.48,2100.0,37.8602,37.8784,37.8328,37.8328,2100.0
2012-01-18 13:00:00,41.48,41.55,41.48,41.53,2700.0,37.8328,37.8967,37.8328,37.8784,2700.0
2012-01-18 13:05:00,41.54,41.54,41.48,41.49,3300.0,37.8876,37.8876,37.8328,37.842,3300.0
2012-01-18 13:10:00,41.47,41.49,41.46,41.49,5400.0,37.8237,37.842,37.8146,37.842,5400.0
2012-01-18 13:15:00,41.48,41.53,41.48,41.53,1900.0,37.8328,37.8784,37.8328,37.8784,1900.0
2012-01-18 13:20:00,41.52,41.58,41.51,41.55,4100.0,37.8693,37.924,37.8602,37.8967,4100.0
2012-01-18 13:25:00,41.54,41.57,41.53,41.55,1700.0,37.8876,37.9149,37.8784,37.8967,1700.0
2012-01-18 13:30:00,41.56,41.64,41.55,41.62,6100.0,37.9058,37.9788,37.8967,37.9605,6100.0
2012-01-18 13:35:00,41.6,41.61,41.55,41.55,5500.0,37.9423,37.9514,37.8967,37.8967,5500.0
2012-01-18 13:40:00,41.55,41.57,41.51,41.52,4900.0,37.8967,37.9149,37.8602,37.8693,4900.0
2012-01-18 13:45:00,41.52,41.55,41.52,41.54,3200.0,37.8693,37.8967,37.8693,37.8876,3200.0
2012-01-18 13:50:00,41.54,41.54,41.5,41.52,6400.0,37.8876,37.8876,37.8511,37.8693,6400.0
2012-01-18 13:55:00,41.51,41.54,41.5,41.52,5900.0,37.8602,37.8876,37.8511,37.8693,5900.0
2012-01-18 14:00:00,41.52,41.59,41.52,41.58,2400.0,37.8693,37.9332,37.8693,37.924,2400.0
2012-01-18 14:05:00,41.58,41.74,41.58,41.74,6700.0,37.924,38.07,37.924,38.07,6700.0
2012-01-18 14:10:00,41.75,41.77,41.71,41.71,6000.0,38.0791,38.0973,38.0426,38.0426,6000.0
2012-01-18 14:15:00,41.73,41.73,41.66,41.73,12500.0,38.0608,38.0608,37.997,38.0608,12500.0
2012-01-18 14:20:00,41.73,41.75,41.68,41.68,2300.0,38.0608,38.0791,38.0152,38.0152,2300.0
2012-01-18 14:25:00,41.69,41.77,41.69,41.75,4400.0,38.0244,38.0973,38.0244,38.0791,4400.0
2012-01-18 14:30:00,41.75,41.75,41.57,41.58,6200.0,38.0791,38.0791,37.9149,37.924,6200.0
2012-01-18 14:35:00,41.59,41.6,41.53,41.54,14100.0,37.9332,37.9423,37.8784,37.8876,14100.0
2012-01-18 14:40:00,41.54,41.62,41.54,41.62,3700.0,37.8876,37.9605,37.8876,37.9605,3700.0
2012-01-18 14:45:00,41.66,41.77,41.64,41.64,9900.0,37.997,38.0973,37.9788,37.9788,9900.0
2012-01-18 14:50:00,41.64,41.64,41.56,41.56,3800.0,37.9788,37.9788,37.9058,37.9058,3800.0
2012-01-18 14:55:00,41.57,41.58,41.5,41.51,4800.0,37.9149,37.924,37.8511,37.8602,4800.0
2012-01-18 15:00:00,41.51,41.54,41.5,41.52,3700.0,37.8602,37.8876,37.8511,37.8693,3700.0
2012-01-18 15:05:00,41.51,41.51,41.43,41.43,9300.0,37.8602,37.8602,37.7872,37.7872,9300.0
2012-01-18 15:10:00,41.43,41.47,41.41,41.45,17000.0,37.7872,37.8237,37.769,37.8055,17000.0
2012-01-18 15:15:00,41.45,41.49,41.4,41.42,11400.0,37.8055,37.842,37.7599,37.7781,11400.0
2012-01-18 15:20:00,41.43,41.49,41.42,41.42,29500.0,37.7872,37.842,37.7781,37.7781,29500.0
2012-01-18 15:25:00,41.42,41.42,41.3,41.3,28000.0,37.7781,37.7781,37.6687,37.6687,28000.0
2012-01-18 15:30:00,41.27,41.35,41.22,41.35,29500.0,37.6413,37.7143,37.5957,37.7143,29500.0
2012-01-18 15:35:00,41.35,41.35,41.28,41.32,16300.0,37.7143,37.7143,37.6504,37.6869,16300.0
2012-01-18 15:40:00,41.31,41.32,41.27,41.29,17600.0,37.6778,37.6869,37.6413,37.6595,17600.0
2012-01-18 15:45:00,41.3,41.35,41.26,41.27,25900.0,37.6687,37.7143,37.6322,37.6413,25900.0
2012-01-18 15:50:00,41.28,41.3,41.05,41.15,81100.0,37.6504,37.6687,37.4406,37.5318,81100.0
2012-01-18 15:55:00,41.15,41.27,41.15,41.25,46000.0,37.5318,37.6413,37.5318,37.6231,46000.0
2012-01-19 09:30:00,41.47,41.55,41.15,41.27,19100.0,37.8237,37.8967,37.5318,37.6413,19100.0
2012-01-19 09:35:00,41.22,41.28,41.13,41.26,3900.0,37.5957,37.6504,37.5136,37.6322,3900.0
2012-01-19 09:40:00,41.2,41.26,41.12,41.2,4000.0,37.5774,37.6322,37.5045,37.5774,4000.0
2012-01-19 09:45:00,41.2,41.36,41.17,41.36,7500.0,37.5774,37.7234,37.5501,37.7234,7500.0
2012-01-19 09:50:00,41.34,41.39,41.19,41.24,27700.0,37.7051,37.7507,37.5683,37.6139,27700.0
2012-01-19 09:55:00,41.21,41.36,41.21,41.34,11400.0,37.5866,37.7234,37.5866,37.7051,11400.0
2012-01-19 10:00:00,41.35,41.41,41.26,41.35,5000.0,37.7143,37.769,37.6322,37.7143,5000.0
2012-01-19 10:05:00,41.36,41.36,41.2,41.27,9100.0,37.7234,37.7234,37.5774,37.6413,9100.0
2012-01-19 10:10:00,41.29,41.41,41.28,41.37,6200.0,37.6595,37.769,37.6504,37.7325,6200.0
2012-01-19 10:15:00,41.41,41.46,41.37,41.37,4400.0,37.769,37.8146,37.7325,37.7325,4400.0
2012-01-19 10:20:00,41.34,41.36,41.33,41.35,1900.0,37.7051,37.7234,37.696,37.7143,1900.0
2012-01-19 10:25:00,41.32,41.33,41.26,41.33,2000.0,37.6869,37.696,37.6322,37.696,2000.0
2012-01-19 10:30:00,41.35,41.36,41.31,41.34,6700.0,37.7143,37.7234,37.6778,37.7051,6700.0
2012-01-19 10:35:00,41.34,41.36,41.31,41.32,7000.0,37.7051,37.7234,37.6778,37.6869,7000.0
2012-01-19 10:40:00,41.33,41.44,41.32,41.4,17800.0,37.696,37.7963,37.6869,37.7599,17800.0
2012-01-19 10:45:00,41.4,41.48,41.4,41.48,4000.0,37.7599,37.8328,37.7599,37.8328,4000.0
2012-01-19 10:50:00,41.48,41.6,41.48,41.55,9400.0,37.8328,37.9423,37.8328,37.8967,9400.0
2012-01-19 10:55:00,41.55,41.66,41.53,41.6,4800.0,37.8967,37.997,37.8784,37.9423,4800.0
2012-01-19 11:00:00,41.61,41.68,41.6,41.66,4200.0,37.9514,38.0152,37.9423,37.997,4200.0
2012-01-19 11:05:00,41.66,41.7,41.66,41.69,2500.0,37.997,38.0335,37.997,38.0244,2500.0
2012-01-19 11:10:00,41.7,41.75,41.7,41.73,1400.0,38.0335,38.0791,38.0335,38.0608,1400.0
2012-01-19 11:15:00,41.74,41.83,41.73,41.8,5700.0,38.07,38.1521,38.0608,38.1247,5700.0
2012-01-19 11:20:00,41.79,41.82,41.79,41.79,2200.0,38.1156,38.1429,38.1156,38.1156,2200.0
2012-01-19 11:25:00,41.81,41.81,41.69,41.74,4200.0,38.1338,38.1338,38.0244,38.07,4200.0
2012-01-19 11:30:00,41.74,41.83,41.74,41.8,8900.0,38.07,38.1521,38.07,38.1247,8900.0
2012-01-19 11:35:00,41.78,41.81,41.72,41.81,3400.0,38.1065,38.1338,38.0517,38.1338,3400.0
2012-01-19 11:40:00,41.8,41.84,41.8,41.82,1500.0,38.1247,38.1612,38.1247,38.1429,1500.0
2012-01-19 11:45:00,41.82,41.85,41.81,41.81,3600.0,38.1429,38.1703,38.1338,38.1338,3600.0
2012-01-19 11:50:00,41.81,41.83,41.7,41.7,3200.0,38.1338,38.1521,38.0335,38.0335,3200.0
2012-01-19 11:55:00,41.7,41.73,41.64,41.64,7700.0,38.0335,38.0608,37.9788,37.9788,7700.0
2012-01-19 12:00:00,41.64,41.73,41.61,41.64,8000.0,37.9788,38.0608,37.9514,37.9788,8000.0
2012-01-19 12:05:00,41.67,41.72,41.62,41.66,10100.0,38.0061,38.0517,37.9605,37.997,10100.0
2012-01-19 12:10:00,41.66,41.73,41.64,41.71,6900.0,37.997,38.0608,37.9788,38.0426,6900.0
2012-01-19 12:15:00,41.68,41.72,41.68,41.7,8000.0,38.0152,38.0517,38.0152,38.0335,8000.0
2012-01-19 12:20:00,41.7,41.73,41.65,41.65,7100.0,38.0335,38.0608,37.9879,37.9879,7100.0
2012-01-19 12:25:00,41.65,41.75,41.65,41.73,9500.0,37.9879,38.0791,37.9879,38.0608,9500.0
2012-01-19 12:30:00,41.72,41.76,41.69,41.69,7700.0,38.0517,38.0882,38.0244,38.0244,7700.0
2012-01-19 12:35:00,41.69,41.74,41.69,41.69,9200.0,38.0244,38.07,38.0244,38.0244,9200.0
2012-01-19 12:40:00,41.7,41.7,41.69,41.7,5000.0,38.0335,38.0335,38.0244,38.0335,5000.0
2012-01-19 12:45:00,41.7,41.75,41.68,41.73,14400.0,38.0335,38.0791,38.0152,38.0608,14400.0
2012-01-19 12:50:00,41.74,41.75,41.69,41.7,12000.0,38.07,38.0791,38.0244,38.0335,12000.0
2012-01-19 12:55:00,41.74,41.81,41.68,41.73,11000.0,38.07,38.1338,38.0152,38.0608,11000.0
2012-01-19 13:00:00,41.72,41.77,41.7,41.74,4600.0,38.0517,38.0973,38.0335,38.07,4600.0
2012-01-19 13:05:00,41.74,41.79,41.69,41.75,16200.0,38.07,38.1156,38.0244,38.0791,16200.0
2012-01-19 13:10:00,41.76,41.81,41.73,41.76,16300.0,38.0882,38.1338,38.0608,38.0882,16300.0
2012-01-19 13:15:00,41.76,41.77,41.7,41.72,7900.0,38.0882,38.0973,38.0335,38.0517,7900.0
2012-01-19 13:20:00,41.72,41.75,41.71,41.72,3800.0,38.0517,38.0791,38.0426,38.0517,3800.0
2012-01-19 13:25:00,41.74,41.74,41.72,41.73,1000.0,38.07,38.07,38.0517,38.0608,1000.0
2012-01-19 13:30:00,41.74,41.8,41.7,41.73,6800.0,38.07,38.1247,38.0335,38.0608,6800.0
2012-01-19 13:35:00,41.74,41.76,41.72,41.74,2900.0,38.07,38.0882,38.0517,38.07,2900.0
2012-01-19 13:40:00,41.74,41.79,41.74,41.79,6700.0,38.07,38.1156,38.07,38.1156,6700.0
2012-01-19 13:45:00,41.79,41.79,41.69,41.73,21100.0,38.1156,38.1156,38.0244,38.0608,21100.0
2012-01-19 13:50:00,41.73,41.77,41.72,41.74,15000.0,38.0608,38.0973,38.0517,38.07,15000.0
2012-01-19 13:55:00,41.75,41.75,41.58,41.58,28500.0,38.0791,38.0791,37.924,37.924,28500.0
2012-01-19 14:00:00,41.62,41.63,41.57,41.61,5400.0,37.9605,37.9696,37.9149,37.9514,5400.0
2012-01-19 14:05:00,41.62,41.65,41.61,41.63,1900.0,37.9605,37.9879,37.9514,37.9696,1900.0
2012-01-19 14:10:00,41.61,41.66,41.61,41.65,33600.0,37.9514,37.997,37.9514,37.9879,33600.0
2012-01-19 14:15:00,41.66,41.67,41.65,41.66,2800.0,37.997,38.0061,37.9879,37.997,2800.0
2012-01-19 14:20:00,41.66,41.67,41.63,41.66,15300.0,37.997,38.0061,37.9696,37.997,15300.0
2012-01-19 14:25:00,41.66,41.68,41.65,41.68,2300.0,37.997,38.0152,37.9879,38.0152,2300.0
2012-01-19 14:30:00,41.66,41.7,41.64,41.7,4500.0,37.997,38.0335,37.9788,38.0335,4500.0
2012-01-19 14:35:00,41.67,41.7,41.65,41.7,7600.0,38.0061,38.0335,37.9879,38.0335,7600.0
2012-01-19 14:40:00,41.69,41.74,41.68,41.7,9500.0,38.0244,38.07,38.0152,38.0335,9500.0
2012-01-19 14:45:00,41.7,41.73,41.69,41.73,7000.0,38.0335,38.0608,38.0244,38.0608,7000.0
2012-01-19 14:50:00,41.7,41.71,41.7,41.7,1500.0,38.0335,38.0426,38.0335,38.0335,1500.0
2012-01-19 14:55:00,41.68,41.71,41.68,41.7,54200.0,38.0152,38.0426,38.0152,38.0335,54200.0
2012-01-19 15:00:00,41.7,41.71,41.68,41.7,11600.0,38.0335,38.0426,38.0152,38.0335,11600.0
2012-01-19 15:05:00,41.7,41.77,41.7,41.75,4200.0,38.0335,38.0973,38.0335,38.0791,4200.0
2012-01-19 15:10:00,41.75,41.76,41.73,41.76,6800.0,38.0791,38.0882,38.0608,38.0882,6800.0
2012-01-19 15:15:00,41.75,41.81,41.74,41.75,32900.0,38.0791,38.1338,38.07,38.0791,32900.0
2012-01-19 15:20:00,41.74,41.76,41.71,41.71,21100.0,38.07,38.0882,38.0426,38.0426,21100.0
2012-01-19 15:25:00,41.71,41.78,41.69,41.72,21000.0,38.0426,38.1065,38.0244,38.0517,21000.0
2012-01-19 15:30:00,41.71,41.77,41.65,41.66,34000.0,38.0426,38.0973,37.9879,37.997,34000.0
2012-01-19 15:35:00,41.66,41.69,41.61,41.64,31900.0,37.997,38.0244,37.9514,37.9788,31900.0
2012-01-19 15:40:00,41.65,41.68,41.63,41.68,9300.0,37.9879,38.0152,37.9696,38.0152,9300.0
2012-01-19 15:45:00,41.67,41.69,41.63,41.64,12400.0,38.0061,38.0244,37.9696,37.9788,12400.0
2012-01-19 15:50:00,41.64,41.66,41.58,41.62,35400.0,37.9788,37.997,37.924,37.9605,35400.0
2012-01-19 15:55:00,41.62,41.69,41.55,41.67,49900.0,37.9605,38.0244,37.8967,38.0061,49900.0
2012-01-20 09:30:00,41.73,41.83,41.73,41.77,91800.0,38.0608,38.1521,38.0608,38.0973,91800.0
2012-01-20 09:35:00,41.77,41.88,41.77,41.88,4000.0,38.0973,38.1977,38.0973,38.1977,4000.0
2012-01-20 09:40:00,41.84,41.99,41.75,41.9,24100.0,38.1612,38.298,38.0791,38.2159,24100.0
2012-01-20 09:45:00,41.87,41.98,41.82,41.97,16200.0,38.1885,38.2889,38.1429,38.2797,16200.0
2012-01-20 09:50:00,41.95,42.24,41.95,42.22,41400.0,38.2615,38.526,38.2615,38.5078,41400.0
2012-01-20 09:55:00,42.25,42.32,42.05,42.05,9600.0,38.5351,38.599,38.3527,38.3527,9600.0
2012-01-20 10:00:00,42.05,42.07,42.02,42.04,5000.0,38.3527,38.371,38.3254,38.3436,5000.0
2012-01-20 10:05:00,42.02,42.02,41.97,42.02,5000.0,38.3254,38.3254,38.2797,38.3254,5000.0
2012-01-20 10:10:00,42.01,42.04,41.97,41.99,5500.0,38.3162,38.3436,38.2797,38.298,5500.0
2012-01-20 10:15:00,41.99,41.99,41.78,41.9,14400.0,38.298,38.298,38.1065,38.2159,14400.0
2012-01-20 10:20:00,41.91,41.93,41.8,41.81,11500.0,38.225,38.2433,38.1247,38.1338,11500.0
2012-01-20 10:25:00,41.82,41.89,41.7,41.84,26600.0,38.1429,38.2068,38.0335,38.1612,26600.0
2012-01-20 10:30:00,41.79,41.85,41.69,41.71,36900.0,38.1156,38.1703,38.0244,38.0426,36900.0
2012-01-20 10:35:00,41.71,41.75,41.69,41.73,2400.0,38.0426,38.0791,38.0244,38.0608,2400.0
2012-01-20 10:40:00,41.71,41.72,41.59,41.62,5400.0,38.0426,38.0517,37.9332,37.9605,5400.0
2012-01-20 10:45:00,41.61,41.61,41.38,41.38,11000.0,37.9514,37.9514,37.7416,37.7416,11000.0
2012-01-20 10:50:00,41.36,41.38,41.35,41.35,2200.0,37.7234,37.7416,37.7143,37.7143,2200.0
2012-01-20 10:55:00,41.35,41.39,41.26,41.26,5200.0,37.7143,37.7507,37.6322,37.6322,5200.0
2012-01-20 11:00:00,41.24,41.36,41.24,41.36,23400.0,37.6139,37.7234,37.6139,37.7234,23400.0
2012-01-20 11:05:00,41.35,41.41,41.32,41.41,3800.0,37.7143,37.769,37.6869,37.769,3800.0
2012-01-20 11:10:00,41.39,41.42,41.37,41.41,3800.0,37.7507,37.7781,37.7325,37.769,3800.0
2012-01-20 11:15:00,41.41,41.5,41.41,41.49,5300.0,37.769,37.8511,37.769,37.842,5300.0
2012-01-20 11:20:00,41.5,41.53,41.48,41.5,18300.0,37.8511,37.8784,37.8328,37.8511,18300.0
2012-01-20 11:25:00,41.5,41.55,41.5,41.55,3000.0,37.8511,37.8967,37.8511,37.8967,3000.0
2012-01-20 11:30:00,41.53,41.55,41.5,41.53,6500.0,37.8784,37.8967,37.8511,37.8784,6500.0
2012-01-20 11:35:00,41.53,41.54,41.49,41.52,3700.0,37.8784,37.8876,37.842,37.8693,3700.0
2012-01-20 11:40:00,41.49,41.53,41.42,41.47,21300.0,37.842,37.8784,37.7781,37.8237,21300.0
2012-01-20 11:45:00,41.45,41.51,41.38,41.5,10700.0,37.8055,37.8602,37.7416,37.8511,10700.0
2012-01-20 11:50:00,41.51,41.51,41.35,41.37,5100.0,37.8602,37.8602,37.7143,37.7325,5100.0
2012-01-20 11:55:00,41.37,41.39,41.35,41.36,1800.0,37.7325,37.7507,37.7143,37.7234,1800.0
2012-01-20 12:00:00,41.38,41.38,41.34,41.34,3200.0,37.7416,37.7416,37.7051,37.7051,3200.0
2012-01-20 12:05:00,41.35,41.35,41.27,41.31,2300.0,37.7143,37.7143,37.6413,37.6778,2300.0
2012-01-20 12:10:00,41.3,41.35,41.26,41.35,3300.0,37.6687,37.7143,37.6322,37.7143,3300.0
2012-01-20 12:15:00,41.35,41.35,41.29,41.3,2100.0,37.7143,37.7143,37.6595,37.6687,2100.0
2012-01-20 12:20:00,41.34,41.34,41.3,41.3,1600.0,37.7051,37.7051,37.6687,37.6687,1600.0
2012-01-20 12:25:00,41.32,41.4,41.32,41.38,1800.0,37.6869,37.7599,37.6869,37.7416,1800.0
2012-01-20 12:30:00,41.38,41.38,41.3,41.31,4300.0,37.7416,37.7416,37.6687,37.6778,4300.0
2012-01-20 12:35:00,41.3,41.32,41.29,41.29,1000.0,37.6687,37.6869,37.6595,37.6595,1000.0
2012-01-20 12:40:00,41.29,41.34,41.28,41.33,3700.0,37.6595,37.7051,37.6504,37.696,3700.0
2012-01-20 12:45:00,41.32,41.33,41.27,41.29,1100.0,37.6869,37.696,37.6413,37.6595,1100.0
2012-01-20 12:50:00,41.28,41.29,41.25,41.27,2600.0,37.6504,37.6595,37.6231,37.6413,2600.0
2012-01-20 12:55:00,41.27,41.28,41.25,41.25,1400.0,37.6413,37.6504,37.6231,37.6231,1400.0
2012-01-20 13:00:00,41.25,41.3,41.25,41.3,1100.0,37.6231,37.6687,37.6231,37.6687,1100.0
2012-01-20 13:05:00,41.3,41.79,41.3,41.77,39100.0,37.6687,38.1156,37.6687,38.0973,39100.0
2012-01-20 13:10:00,41.77,42.34,41.75,42.19,199900.0,38.0973,38.6172,38.0791,38.4804,199900.0
2012-01-20 13:15:00,42.19,42.52,42.1,42.45,150100.0,38.4804,38.7814,38.3983,38.7175,150100.0
2012-01-20 13:20:00,42.45,42.66,42.38,42.63,64500.0,38.7175,38.9091,38.6537,38.8817,64500.0
2012-01-20 13:25:00,42.65,42.88,42.52,42.85,46000.0,38.9,39.1097,38.7814,39.0824,46000.0
2012-01-20 13:30:00,42.86,42.9,42.64,42.81,56600.0,39.0915,39.128,38.8908,39.0459,56600.0
2012-01-20 13:35:00,42.83,42.94,42.8,42.94,33200.0,39.0641,39.1645,39.0368,39.1645,33200.0
2012-01-20 13:40:00,42.93,43.0,42.87,42.94,42700.0,39.1553,39.2192,39.1006,39.1645,42700.0
2012-01-20 13:45:00,42.93,43.0,42.72,42.89,75500.0,39.1553,39.2192,38.9638,39.1189,75500.0
2012-01-20 13:50:00,42.87,42.93,42.84,42.88,32100.0,39.1006,39.1553,39.0733,39.1097,32100.0
2012-01-20 13:55:00,42.89,42.98,42.88,42.98,18800.0,39.1189,39.2009,39.1097,39.2009,18800.0
2012-01-20 14:00:00,42.98,43.0,42.92,42.93,26600.0,39.2009,39.2192,39.1462,39.1553,26600.0
2012-01-20 14:05:00,42.94,43.12,42.93,43.07,27800.0,39.1645,39.3286,39.1553,39.283,27800.0
2012-01-20 14:10:00,43.07,43.08,42.9,42.91,26600.0,39.283,39.2921,39.128,39.1371,26600.0
2012-01-20 14:15:00,42.92,42.95,42.86,42.92,30000.0,39.1462,39.1736,39.0915,39.1462,30000.0
2012-01-20 14:20:00,42.91,42.94,42.72,42.86,33900.0,39.1371,39.1645,38.9638,39.0915,33900.0
2012-01-20 14:25:00,42.87,42.89,42.72,42.76,42800.0,39.1006,39.1189,38.9638,39.0003,42800.0
2012-01-20 14:30:00,42.77,42.86,42.76,42.77,17000.0,39.0094,39.0915,39.0003,39.0094,17000.0
2012-01-20 14:35:00,42.8,42.84,42.79,42.81,10600.0,39.0368,39.0733,39.0276,39.0459,10600.0
2012-01-20 14:40:00,42.81,42.83,42.78,42.8,6500.0,39.0459,39.0641,39.0185,39.0368,6500.0
2012-01-20 14:45:00,42.83,42.84,42.71,42.81,15100.0,39.0641,39.0733,38.9547,39.0459,15100.0
2012-01-20 14:50:00,42.79,42.98,42.76,42.89,38300.0,39.0276,39.2009,39.0003,39.1189,38300.0
2012-01-20 14:55:00,42.9,42.95,42.84,42.87,33000.0,39.128,39.1736,39.0733,39.1006,33000.0
2012-01-20 15:00:00,42.86,42.9,42.8,42.81,8800.0,39.0915,39.128,39.0368,39.0459,8800.0
2012-01-20 15:05:00,42.8,42.8,42.71,42.77,4600.0,39.0368,39.0368,38.9547,39.0094,4600.0
2012-01-20 15:10:00,42.76,42.82,42.76,42.82,5600.0,39.0003,39.055,39.0003,39.055,5600.0
2012-01-20 15:15:00,42.83,42.94,42.83,42.94,19600.0,39.0641,39.1645,39.0641,39.1645,19600.0
2012-01-20 15:20:00,42.93,42.94,42.86,42.88,17900.0,39.1553,39.1645,39.0915,39.1097,17900.0
2012-01-20 15:25:00,42.89,42.94,42.85,42.85,39000.0,39.1189,39.1645,39.0824,39.0824,39000.0
2012-01-20 15:30:00,42.85,42.85,42.76,42.79,25800.0,39.0824,39.0824,39.0003,39.0276,25800.0
2012-01-20 15:35:00,42.79,42.81,42.77,42.77,12200.0,39.0276,39.0459,39.0094,39.0094,12200.0
2012-01-20 15:40:00,42.77,42.77,42.66,42.68,28200.0,39.0094,39.0094,38.9091,38.9273,28200.0
2012-01-20 15:45:00,42.68,42.76,42.67,42.75,26600.0,38.9273,39.0003,38.9182,38.9912,26600.0
2012-01-20 15:50:00,42.77,42.77,42.67,42.69,27300.0,39.0094,39.0094,38.9182,38.9364,27300.0
2012-01-20 15:55:00,42.68,42.7,42.63,42.67,47200.0,38.9273,38.9456,38.8817,38.9182,47200.0
2012-01-23 09:30:00,42.44,42.5,41.97,42.13,30100.0,38.7084,38.7631,38.2797,38.4257,30100.0
2012-01-23 09:35:00,42.13,42.3,42.09,42.12,9500.0,38.4257,38.5807,38.3892,38.4166,9500.0
2012-01-23 09:40:00,42.11,42.21,42.06,42.18,8200.0,38.4074,38.4986,38.3618,38.4713,8200.0
2012-01-23 09:45:00,42.17,42.56,42.17,42.47,13900.0,38.4622,38.8179,38.4622,38.7358,13900.0
2012-01-23 09:50:00,42.55,42.59,42.5,42.53,13000.0,38.8087,38.8452,38.7631,38.7905,13000.0
2012-01-23 09:55:00,42.52,42.61,42.51,42.6,13000.0,38.7814,38.8635,38.7723,38.8544,13000.0
2012-01-23 10:00:00,42.57,42.58,42.49,42.5,11100.0,38.827,38.8361,38.754,38.7631,11100.0
2012-01-23 10:05:00,42.49,42.66,42.49,42.54,20200.0,38.754,38.9091,38.754,38.7996,20200.0
2012-01-23 10:10:00,42.57,42.57,42.15,42.21,13400.0,38.827,38.827,38.4439,38.4986,13400.0
2012-01-23 10:15:00,42.26,42.29,42.18,42.18,23900.0,38.5442,38.5716,38.4713,38.4713,23900.0
2012-01-23 10:20:00,42.18,42.18,41.98,41.98,32500.0,38.4713,38.4713,38.2889,38.2889,32500.0
2012-01-23 10:25:00,41.98,41.98,41.88,41.88,6400.0,38.2889,38.2889,38.1977,38.1977,6400.0
2012-01-23 10:30:00,41.86,41.88,41.8,41.8,5600.0,38.1794,38.1977,38.1247,38.1247,5600.0
2012-01-23 10:35:00,41.83,41.96,41.83,41.96,7900.0,38.1521,38.2706,38.1521,38.2706,7900.0
2012-01-23 10:40:00,41.94,41.94,41.85,41.85,6500.0,38.2524,38.2524,38.1703,38.1703,6500.0
2012-01-23 10:45:00,41.86,41.86,41.83,41.83,3000.0,38.1794,38.1794,38.1521,38.1521,3000.0
2012-01-23 10:50:00,41.82,41.86,41.81,41.82,3100.0,38.1429,38.1794,38.1338,38.1429,3100.0
2012-01-23 10:55:00,41.81,41.82,41.79,41.82,12600.0,38.1338,38.1429,38.1156,38.1429,12600.0
2012-01-23 11:00:00,41.83,41.95,41.82,41.9,3800.0,38.1521,38.2615,38.1429,38.2159,3800.0
2012-01-23 11:05:00,41.91,41.91,41.81,41.81,3500.0,38.225,38.225,38.1338,38.1338,3500.0
2012-01-23 11:10:00,41.8,41.82,41.78,41.81,5600.0,38.1247,38.1429,38.1065,38.1338,5600.0
2012-01-23 11:15:00,41.81,41.89,41.81,41.86,4900.0,38.1338,38.2068,38.1338,38.1794,4900.0
2012-01-23 11:20:00,41.86,41.91,41.86,41.91,2000.0,38.1794,38.225,38.1794,38.225,2000.0
2012-01-23 11:25:00,41.88,41.91,41.86,41.91,7600.0,38.1977,38.225,38.1794,38.225,7600.0
2012-01-23 11:30:00,41.91,41.93,41.89,41.93,4800.0,38.225,38.2433,38.2068,38.2433,4800.0
2012-01-23 11:35:00,41.92,41.92,41.82,41.86,12300.0,38.2341,38.2341,38.1429,38.1794,12300.0
2012-01-23 11:40:00,41.85,41.85,41.76,41.76,6700.0,38.1703,38.1703,38.0882,38.0882,6700.0
2012-01-23 11:45:00,41.78,41.8,41.77,41.79,4400.0,38.1065,38.1247,38.0973,38.1156,4400.0
2012-01-23 11:50:00,41.78,41.83,41.78,41.83,3000.0,38.1065,38.1521,38.1065,38.1521,3000.0
2012-01-23 11:55:00,41.82,41.84,41.8,41.82,5600.0,38.1429,38.1612,38.1247,38.1429,5600.0
2012-01-23 12:00:00,41.82,41.86,41.8,41.82,11000.0,38.1429,38.1794,38.1247,38.1429,11000.0
2012-01-23 12:05:00,41.83,41.84,41.8,41.83,3600.0,38.1521,38.1612,38.1247,38.1521,3600.0
2012-01-23 12:10:00,41.81,41.83,41.79,41.83,2200.0,38.1338,38.1521,38.1156,38.1521,2200.0
2012-01-23 12:15:00,41.82,41.86,41.82,41.86,3500.0,38.1429,38.1794,38.1429,38.1794,3500.0
2012-01-23 12:20:00,41.84,41.87,41.84,41.86,2000.0,38.1612,38.1885,38.1612,38.1794,2000.0
2012-01-23 12:25:00,41.86,41.9,41.86,41.87,2100.0,38.1794,38.2159,38.1794,38.1885,2100.0
2012-01-23 12:30:00,41.87,41.88,41.87,41.87,5700.0,38.1885,38.1977,38.1885,38.1885,5700.0
2012-01-23 12:35:00,41.87,41.9,41.87,41.89,4000.0,38.1885,38.2159,38.1885,38.2068,4000.0
2012-01-23 12:40:00,41.9,41.95,41.9,41.95,2700.0,38.2159,38.2615,38.2159,38.2615,2700.0
2012-01-23 12:45:00,41.96,41.96,41.87,41.9,6700.0,38.2706,38.2706,38.1885,38.2159,6700.0
2012-01-23 12:50:00,41.89,42.01,41.88,42.01,17900.0,38.2068,38.3162,38.1977,38.3162,17900.0
2012-01-23 12:55:00,42.02,42.05,42.01,42.05,8800.0,38.3254,38.3527,38.3162,38.3527,8800.0
2012-01-23 13:00:00,42.03,42.11,42.0,42.08,19200.0,38.3345,38.4074,38.3071,38.3801,19200.0
2012-01-23 13:05:00,42.09,42.11,42.05,42.06,10400.0,38.3892,38.4074,38.3527,38.3618,10400.0
2012-01-23 13:10:00,42.06,42.1,42.05,42.09,21800.0,38.3618,38.3983,38.3527,38.3892,21800.0
2012-01-23 13:15:00,42.07,42.1,42.07,42.08,15600.0,38.371,38.3983,38.371,38.3801,15600.0
2012-01-23 13:20:00,42.09,42.15,42.07,42.13,11700.0,38.3892,38.4439,38.371,38.4257,11700.0
2012-01-23 13:25:00,42.13,42.13,42.05,42.09,6500.0,38.4257,38.4257,38.3527,38.3892,6500.0
2012-01-23 13:30:00,42.08,42.13,42.07,42.13,11900.0,38.3801,38.4257,38.371,38.4257,11900.0
2012-01-23 13:35:00,42.1,42.11,42.05,42.1,9000.0,38.3983,38.4074,38.3527,38.3983,9000.0
2012-01-23 13:40:00,42.1,42.1,42.06,42.06,5100.0,38.3983,38.3983,38.3618,38.3618,5100.0
2012-01-23 13:45:00,42.07,42.09,42.06,42.06,11800.0,38.371,38.3892,38.3618,38.3618,11800.0
2012-01-23 13:50:00,42.07,42.1,42.06,42.1,7400.0,38.371,38.3983,38.3618,38.3983,7400.0
2012-01-23 13:55:00,42.09,42.11,42.07,42.08,1800.0,38.3892,38.4074,38.371,38.3801,1800.0
2012-01-23 14:00:00,42.08,42.08,42.06,42.07,4800.0,38.3801,38.3801,38.3618,38.371,4800.0
2012-01-23 14:05:00,42.07,42.11,42.07,42.11,2000.0,38.371,38.4074,38.371,38.4074,2000.0
2012-01-23 14:10:00,42.13,42.13,41.97,41.97,3700.0,38.4257,38.4257,38.2797,38.2797,3700.0
2012-01-23 14:15:00,41.97,41.97,41.91,41.91,2300.0,38.2797,38.2797,38.225,38.225,2300.0
2012-01-23 14:20:00,41.89,42.02,41.89,42.0,6600.0,38.2068,38.3254,38.2068,38.3071,6600.0
2012-01-23 14:25:00,42.01,42.02,41.97,41.98,7900.0,38.3162,38.3254,38.2797,38.2889,7900.0
2012-01-23 14:30:00,41.98,42.06,41.98,42.03,6900.0,38.2889,38.3618,38.2889,38.3345,6900.0
2012-01-23 14:35:00,42.01,42.04,41.99,42.02,4600.0,38.3162,38.3436,38.298,38.3254,4600.0
2012-01-23 14:40:00,42.01,42.03,41.89,41.93,11400.0,38.3162,38.3345,38.2068,38.2433,11400.0
2012-01-23 14:45:00,41.91,41.91,41.84,41.84,2800.0,38.225,38.225,38.1612,38.1612,2800.0
2012-01-23 14:50:00,41.84,41.92,41.84,41.91,4500.0,38.1612,38.2341,38.1612,38.225,4500.0
2012-01-23 14:55:00,41.89,42.06,41.89,42.05,24800.0,38.2068,38.3618,38.2068,38.3527,24800.0
2012-01-23 15:00:00,42.05,42.07,42.04,42.06,11000.0,38.3527,38.371,38.3436,38.3618,11000.0
2012-01-23 15:05:00,42.06,42.09,42.03,42.06,4400.0,38.3618,38.3892,38.3345,38.3618,4400.0
2012-01-23 15:10:00,42.04,42.12,41.97,42.12,24300.0,38.3436,38.4166,38.2797,38.4166,24300.0
2012-01-23 15:15:00,42.1,42.1,42.03,42.06,3200.0,38.3983,38.3983,38.3345,38.3618,3200.0
2012-01-23 15:20:00,42.05,42.07,42.0,42.02,6400.0,38.3527,38.371,38.3071,38.3254,6400.0
2012-01-23 15:25:00,42.02,42.04,42.0,42.02,5300.0,38.3254,38.3436,38.3071,38.3254,5300.0
2012-01-23 15:30:00,42.03,42.11,42.02,42.11,35000.0,38.3345,38.4074,38.3254,38.4074,35000.0
2012-01-23 15:35:00,42.13,42.13,42.08,42.13,6300.0,38.4257,38.4257,38.3801,38.4257,6300.0
2012-01-23 15:40:00,42.13,42.16,42.13,42.14,10500.0,38.4257,38.453,38.4257,38.4348,10500.0
2012-01-23 15:45:00,42.14,42.18,42.13,42.18,9500.0,38.4348,38.4713,38.4257,38.4713,9500.0
2012-01-23 15:50:00,42.17,42.22,42.16,42.19,31200.0,38.4622,38.5078,38.453,38.4804,31200.0
2012-01-23 15:55:00,42.19,42.19,42.08,42.08,23900.0,38.4804,38.4804,38.3801,38.3801,23900.0
2012-01-24 09:30:00,41.95,42.09,41.8,42.03,12200.0,38.2615,38.3892,38.1247,38.3345,12200.0
2012-01-24 09:35:00,42.04,42.04,41.89,41.94,4200.0,38.3436,38.3436,38.2068,38.2524,4200.0
2012-01-24 09:40:00,41.94,42.05,41.89,41.94,8900.0,38.2524,38.3527,38.2068,38.2524,8900.0
2012-01-24 09:45:00,41.95,42.14,41.93,42.13,10000.0,38.2615,38.4348,38.2433,38.4257,10000.0
2012-01-24 09:50:00,42.06,42.07,41.93,41.94,11000.0,38.3618,38.371,38.2433,38.2524,11000.0
2012-01-24 09:55:00,41.94,42.15,41.9,42.08,31100.0,38.2524,38.4439,38.2159,38.3801,31100.0
2012-01-24 10:00:00,42.1,42.14,41.92,41.97,24700.0,38.3983,38.4348,38.2341,38.2797,24700.0
2012-01-24 10:05:00,41.97,42.0,41.92,41.93,7600.0,38.2797,38.3071,38.2341,38.2433,7600.0
2012-01-24 10:10:00,41.92,42.0,41.92,41.98,4400.0,38.2341,38.3071,38.2341,38.2889,4400.0
2012-01-24 10:15:00,41.99,42.0,41.9,41.97,6000.0,38.298,38.3071,38.2159,38.2797,6000.0
2012-01-24 10:20:00,41.99,42.14,41.98,42.14,2900.0,38.298,38.4348,38.2889,38.4348,2900.0
2012-01-24 10:25:00,42.12,42.14,42.0,42.03,3400.0,38.4166,38.4348,38.3071,38.3345,3400.0
2012-01-24 10:30:00,42.03,42.1,42.02,42.06,4800.0,38.3345,38.3983,38.3254,38.3618,4800.0
2012-01-24 10:35:00,42.11,42.18,42.03,42.12,19600.0,38.4074,38.4713,38.3345,38.4166,19600.0
2012-01-24 10:40:00,42.16,42.2,42.07,42.17,38400.0,38.453,38.4895,38.371,38.4622,38400.0
2012-01-24 10:45:00,42.16,42.22,42.02,42.04,10300.0,38.453,38.5078,38.3254,38.3436,10300.0
2012-01-24 10:50:00,42.05,42.05,41.96,41.97,6700.0,38.3527,38.3527,38.2706,38.2797,6700.0
2012-01-24 10:55:00,41.96,42.02,41.88,41.96,42500.0,38.2706,38.3254,38.1977,38.2706,42500.0
2012-01-24 11:00:00,41.98,42.0,41.9,41.99,17100.0,38.2889,38.3071,38.2159,38.298,17100.0
2012-01-24 11:05:00,41.99,41.99,41.77,41.88,70500.0,38.298,38.298,38.0973,38.1977,70500.0
2012-01-24 11:10:00,41.87,41.94,41.77,41.86,66200.0,38.1885,38.2524,38.0973,38.1794,66200.0
2012-01-24 11:15:00,41.88,41.88,41.77,41.77,4600.0,38.1977,38.1977,38.0973,38.0973,4600.0
2012-01-24 11:20:00,41.77,42.02,41.77,41.99,12900.0,38.0973,38.3254,38.0973,38.298,12900.0
2012-01-24 11:25:00,41.99,42.0,41.86,41.96,35600.0,38.298,38.3071,38.1794,38.2706,35600.0
2012-01-24 11:30:00,41.96,41.99,41.87,41.94,17700.0,38.2706,38.298,38.1885,38.2524,17700.0
2012-01-24 11:35:00,41.92,41.92,41.8,41.8,4200.0,38.2341,38.2341,38.1247,38.1247,4200.0
2012-01-24 11:40:00,41.81,41.87,41.81,41.84,5400.0,38.1338,38.1885,38.1338,38.1612,5400.0
2012-01-24 11:45:00,41.88,41.89,41.8,41.8,3100.0,38.1977,38.2068,38.1247,38.1247,3100.0
2012-01-24 11:50:00,41.8,41.82,41.77,41.82,3600.0,38.1247,38.1429,38.0973,38.1429,3600.0
2012-01-24 11:55:00,41.8,41.83,41.8,41.81,1900.0,38.1247,38.1521,38.1247,38.1338,1900.0
2012-01-24 12:00:00,41.83,41.93,41.83,41.85,5500.0,38.1521,38.2433,38.1521,38.1703,5500.0
2012-01-24 12:05:00,41.87,41.97,41.81,41.92,11400.0,38.1885,38.2797,38.1338,38.2341,11400.0
2012-01-24 12:10:00,41.93,41.93,41.9,41.91,2500.0,38.2433,38.2433,38.2159,38.225,2500.0
2012-01-24 12:15:00,41.89,41.94,41.86,41.88,2500.0,38.2068,38.2524,38.1794,38.1977,2500.0
2012-01-24 12:20:00,41.9,41.94,41.89,41.94,1900.0,38.2159,38.2524,38.2068,38.2524,1900.0
2012-01-24 12:25:00,41.92,41.98,41.85,41.95,25500.0,38.2341,38.2889,38.1703,38.2615,25500.0
2012-01-24 12:30:00,41.92,41.95,41.92,41.94,3100.0,38.2341,38.2615,38.2341,38.2524,3100.0
2012-01-24 12:35:00,41.94,41.96,41.93,41.94,1100.0,38.2524,38.2706,38.2433,38.2524,1100.0
2012-01-24 12:40:00,41.94,41.98,41.88,41.89,14300.0,38.2524,38.2889,38.1977,38.2068,14300.0
2012-01-24 12:45:00,41.89,41.94,41.88,41.9,2100.0,38.2068,38.2524,38.1977,38.2159,2100.0
2012-01-24 12:50:00,41.92,41.94,41.92,41.93,1700.0,38.2341,38.2524,38.2341,38.2433,1700.0
2012-01-24 12:55:00,41.91,41.95,41.91,41.95,5900.0,38.225,38.2615,38.225,38.2615,5900.0
2012-01-24 13:00:00,41.95,41.95,41.85,41.85,2700.0,38.2615,38.2615,38.1703,38.1703,2700.0
2012-01-24 13:05:00,41.86,41.95,41.86,41.95,1600.0,38.1794,38.2615,38.1794,38.2615,1600.0
2012-01-24 13:10:00,41.96,41.98,41.92,41.94,5400.0,38.2706,38.2889,38.2341,38.2524,5400.0
2012-01-24 13:15:00,41.93,41.98,41.93,41.95,1800.0,38.2433,38.2889,38.2433,38.2615,1800.0
2012-01-24 13:20:00,41.93,41.95,41.89,41.93,2500.0,38.2433,38.2615,38.2068,38.2433,2500.0
2012-01-24 13:25:00,41.92,41.95,41.92,41.95,1100.0,38.2341,38.2615,38.2341,38.2615,1100.0
2012-01-24 13:30:00,41.95,41.98,41.94,41.95,8000.0,38.2615,38.2889,38.2524,38.2615,8000.0
2012-01-24 13:35:00,41.95,41.95,41.87,41.91,2900.0,38.2615,38.2615,38.1885,38.225,2900.0
2012-01-24 13:40:00,41.9,41.94,41.9,41.93,4400.0,38.2159,38.2524,38.2159,38.2433,4400.0
2012-01-24 13:45:00,41.93,41.95,41.9,41.9,3300.0,38.2433,38.2615,38.2159,38.2159,3300.0
2012-01-24 13:50:00,41.92,41.92,41.88,41.9,5100.0,38.2341,38.2341,38.1977,38.2159,5100.0
2012-01-24 13:55:00,41.89,41.92,41.87,41.9,3800.0,38.2068,38.2341,38.1885,38.2159,3800.0
2012-01-24 14:00:00,41.9,41.9,41.81,41.81,9600.0,38.2159,38.2159,38.1338,38.1338,9600.0
2012-01-24 14:05:00,41.82,41.83,41.76,41.76,5700.0,38.1429,38.1521,38.0882,38.0882,5700.0
2012-01-24 14:10:00,41.76,41.79,41.75,41.79,6000.0,38.0882,38.1156,38.0791,38.1156,6000.0
2012-01-24 14:15:00,41.77,41.81,41.75,41.79,10100.0,38.0973,38.1338,38.0791,38.1156,10100.0
2012-01-24 14:20:00,41.79,41.81,41.76,41.79,6200.0,38.1156,38.1338,38.0882,38.1156,6200.0
2012-01-24 14:25:00,41.79,41.87,41.79,41.86,8900.0,38.1156,38.1885,38.1156,38.1794,8900.0
2012-01-24 14:30:00,41.89,41.91,41.87,41.9,4000.0,38.2068,38.225,38.1885,38.2159,4000.0
2012-01-24 14:35:00,41.9,41.96,41.9,41.96,7200.0,38.2159,38.2706,38.2159,38.2706,7200.0
2012-01-24 14:40:00,41.94,41.98,41.94,41.96,4400.0,38.2524,38.2889,38.2524,38.2706,4400.0
2012-01-24 14:45:00,41.97,42.0,41.95,42.0,6800.0,38.2797,38.3071,38.2615,38.3071,6800.0
2012-01-24 14:50:00,41.98,42.0,41.97,41.97,6300.0,38.2889,38.3071,38.2797,38.2797,6300.0
2012-01-24 14:55:00,41.98,42.0,41.94,41.97,6500.0,38.2889,38.3071,38.2524,38.2797,6500.0
2012-01-24 15:00:00,41.96,42.02,41.96,42.02,16900.0,38.2706,38.3254,38.2706,38.3254,16900.0
2012-01-24 15:05:00,42.01,42.12,42.0,42.12,5600.0,38.3162,38.4166,38.3071,38.4166,5600.0
2012-01-24 15:10:00,42.1,42.25,42.1,42.25,10200.0,38.3983,38.5351,38.3983,38.5351,10200.0
2012-01-24 15:15:00,42.25,42.31,42.24,42.3,6100.0,38.5351,38.5899,38.526,38.5807,6100.0
2012-01-24 15:20:00,42.29,42.37,42.29,42.36,5500.0,38.5716,38.6446,38.5716,38.6355,5500.0
2012-01-24 15:25:00,42.37,42.38,42.31,42.33,5100.0,38.6446,38.6537,38.5899,38.6081,5100.0
2012-01-24 15:30:00,42.31,42.34,42.28,42.32,5500.0,38.5899,38.6172,38.5625,38.599,5500.0
2012-01-24 15:35:00,42.3,42.37,42.21,42.25,8700.0,38.5807,38.6446,38.4986,38.5351,8700.0
2012-01-24 15:40:00,42.26,42.28,42.2,42.22,9600.0,38.5442,38.5625,38.4895,38.5078,9600.0
2012-01-24 15:45:00,42.24,42.27,42.22,42.23,8200.0,38.526,38.5534,38.5078,38.5169,8200.0
2012-01-24 15:50:00,42.22,42.29,42.2,42.24,16000.0,38.5078,38.5716,38.4895,38.526,16000.0
2012-01-24 15:55:00,42.25,42.31,42.21,42.24,18200.0,38.5351,38.5899,38.4986,38.526,18200.0
2012-01-25 09:30:00,42.12,42.16,41.99,42.02,5300.0,38.4166,38.453,38.298,38.3254,5300.0
2012-01-25 09:35:00,41.98,42.11,41.94,42.07,7400.0,38.2889,38.4074,38.2524,38.371,7400.0
2012-01-25 09:40:00,42.07,42.15,41.97,42.05,39200.0,38.371,38.4439,38.2797,38.3527,39200.0
2012-01-25 09:45:00,42.02,42.07,41.97,42.03,3500.0,38.3254,38.371,38.2797,38.3345,3500.0
2012-01-25 09:50:00,42.04,42.29,42.04,42.23,10100.0,38.3436,38.5716,38.3436,38.5169,10100.0
2012-01-25 09:55:00,42.09,42.28,42.09,42.26,2100.0,38.3892,38.5625,38.3892,38.5442,2100.0
2012-01-25 10:00:00,42.26,42.28,42.26,42.26,11900.0,38.5442,38.5625,38.5442,38.5442,11900.0
2012-01-25 10:05:00,42.28,42.36,42.26,42.32,19400.0,38.5625,38.6355,38.5442,38.599,19400.0
2012-01-25 10:10:00,42.32,42.38,42.32,42.37,5400.0,38.599,38.6537,38.599,38.6446,5400.0
2012-01-25 10:15:00,42.36,42.5,42.36,42.5,3700.0,38.6355,38.7631,38.6355,38.7631,3700.0
2012-01-25 10:20:00,42.5,42.55,42.41,42.41,3200.0,38.7631,38.8087,38.6811,38.6811,3200.0
2012-01-25 10:25:00,42.42,42.53,42.41,42.53,5300.0,38.6902,38.7905,38.6811,38.7905,5300.0
2012-01-25 10:30:00,42.5,42.56,42.5,42.56,3700.0,38.7631,38.8179,38.7631,38.8179,3700.0
2012-01-25 10:35:00,42.51,42.54,42.47,42.54,5200.0,38.7723,38.7996,38.7358,38.7996,5200.0
2012-01-25 10:40:00,42.53,42.57,42.53,42.53,6700.0,38.7905,38.827,38.7905,38.7905,6700.0
2012-01-25 10:45:00,42.53,42.57,42.53,42.56,2200.0,38.7905,38.827,38.7905,38.8179,2200.0
2012-01-25 10:50:00,42.56,42.59,42.53,42.58,6500.0,38.8179,38.8452,38.7905,38.8361,6500.0
2012-01-25 10:55:00,42.57,42.7,42.57,42.69,4000.0,38.827,38.9456,38.827,38.9364,4000.0
2012-01-25 11:00:00,42.69,42.73,42.69,42.7,3000.0,38.9364,38.9729,38.9364,38.9456,3000.0
2012-01-25 11:05:00,42.7,42.72,42.64,42.66,4100.0,38.9456,38.9638,38.8908,38.9091,4100.0
2012-01-25 11:10:00,42.68,42.69,42.67,42.67,2000.0,38.9273,38.9364,38.9182,38.9182,2000.0
2012-01-25 11:15:00,42.67,42.72,42.67,42.7,9200.0,38.9182,38.9638,38.9182,38.9456,9200.0
2012-01-25 11:20:00,42.71,42.74,42.67,42.7,17200.0,38.9547,38.982,38.9182,38.9456,17200.0
2012-01-25 11:25:00,42.7,42.72,42.69,42.7,8200.0,38.9456,38.9638,38.9364,38.9456,8200.0
2012-01-25 11:30:00,42.69,42.73,42.68,42.71,4900.0,38.9364,38.9729,38.9273,38.9547,4900.0
2012-01-25 11:35:00,42.7,42.78,42.67,42.71,19400.0,38.9456,39.0185,38.9182,38.9547,19400.0
2012-01-25 11:40:00,42.71,42.72,42.68,42.68,3900.0,38.9547,38.9638,38.9273,38.9273,3900.0
2012-01-25 11:45:00,42.65,42.65,42.54,42.58,6100.0,38.9,38.9,38.7996,38.8361,6100.0
2012-01-25 11:50:00,42.57,42.68,42.55,42.66,14200.0,38.827,38.9273,38.8087,38.9091,14200.0
2012-01-25 11:55:00,42.67,42.78,42.67,42.76,32500.0,38.9182,39.0185,38.9182,39.0003,32500.0
2012-01-25 12:00:00,42.76,42.76,42.74,42.76,2000.0,39.0003,39.0003,38.982,39.0003,2000.0
2012-01-25 12:05:00,42.75,42.79,42.73,42.75,11100.0,38.9912,39.0276,38.9729,38.9912,11100.0
2012-01-25 12:10:00,42.76,42.86,42.75,42.84,13600.0,39.0003,39.0915,38.9912,39.0733,13600.0
2012-01-25 12:15:00,42.84,42.87,42.68,42.72,5300.0,39.0733,39.1006,38.9273,38.9638,5300.0
2012-01-25 12:20:00,42.7,42.74,42.62,42.66,14600.0,38.9456,38.982,38.8726,38.9091,14600.0
2012-01-25 12:25:00,42.64,42.79,42.64,42.71,10600.0,38.8908,39.0276,38.8908,38.9547,10600.0
2012-01-25 12:30:00,42.74,42.8,42.57,42.8,12800.0,38.982,39.0368,38.827,39.0368,12800.0
2012-01-25 12:35:00,42.85,42.88,42.79,42.86,2300.0,39.0824,39.1097,39.0276,39.0915,2300.0
2012-01-25 12:40:00,42.8,42.83,42.77,42.78,1800.0,39.0368,39.0641,39.0094,39.0185,1800.0
2012-01-25 12:45:00,42.8,42.87,42.79,42.86,2200.0,39.0368,39.1006,39.0276,39.0915,2200.0
2012-01-25 12:50:00,42.82,42.88,42.77,42.82,5800.0,39.055,39.1097,39.0094,39.055,5800.0
2012-01-25 12:55:00,42.81,42.87,42.73,42.81,5900.0,39.0459,39.1006,38.9729,39.0459,5900.0
2012-01-25 13:00:00,42.83,42.9,42.82,42.83,3900.0,39.0641,39.128,39.055,39.0641,3900.0
2012-01-25 13:05:00,42.83,43.02,42.83,42.97,13600.0,39.0641,39.2374,39.0641,39.1918,13600.0
2012-01-25 13:10:00,43.01,43.09,42.96,43.09,12900.0,39.2283,39.3013,39.1827,39.3013,12900.0
2012-01-25 13:15:00,43.09,43.19,43.09,43.19,7900.0,39.3013,39.3925,39.3013,39.3925,7900.0
2012-01-25 13:20:00,43.19,43.21,43.11,43.17,22000.0,39.3925,39.4107,39.3195,39.3742,22000.0
2012-01-25 13:25:00,43.2,43.25,43.17,43.25,19400.0,39.4016,39.4472,39.3742,39.4472,19400.0
2012-01-25 13:30:00,43.23,43.32,43.21,43.29,29000.0,39.429,39.511,39.4107,39.4837,29000.0
2012-01-25 13:35:00,43.3,43.3,43.21,43.21,8800.0,39.4928,39.4928,39.4107,39.4107,8800.0
2012-01-25 13:40:00,43.18,43.22,43.14,43.19,3900.0,39.3834,39.4198,39.3469,39.3925,3900.0
2012-01-25 13:45:00,43.19,43.21,43.09,43.15,17700.0,39.3925,39.4107,39.3013,39.356,17700.0
2012-01-25 13:50:00,43.14,43.15,43.04,43.07,31800.0,39.3469,39.356,39.2557,39.283,31800.0
2012-01-25 13:55:00,43.1,43.12,43.05,43.07,2300.0,39.3104,39.3286,39.2648,39.283,2300.0
2012-01-25 14:00:00,43.11,43.25,42.91,43.25,43800.0,39.3195,39.4472,39.1371,39.4472,43800.0
2012-01-25 14:05:00,43.27,43.5,43.16,43.33,66600.0,39.4654,39.6752,39.3651,39.5202,66600.0
2012-01-25 14:10:00,43.35,43.4,43.32,43.34,6100.0,39.5384,39.584,39.511,39.5293,6100.0
2012-01-25 14:15:00,43.32,43.32,43.22,43.28,5300.0,39.511,39.511,39.4198,39.4746,5300.0
2012-01-25 14:20:00,43.32,43.32,43.23,43.25,6600.0,39.511,39.511,39.429,39.4472,6600.0
2012-01-25 14:25:00,43.24,43.27,43.15,43.15,2100.0,39.4381,39.4654,39.356,39.356,2100.0
2012-01-25 14:30:00,43.18,43.36,43.18,43.36,6000.0,39.3834,39.5475,39.3834,39.5475,6000.0
2012-01-25 14:35:00,43.36,43.39,43.23,43.23,4400.0,39.5475,39.5749,39.429,39.429,4400.0
2012-01-25 14:40:00,43.23,43.3,43.17,43.24,31200.0,39.429,39.4928,39.3742,39.4381,31200.0
2012-01-25 14:45:00,43.24,43.29,43.2,43.22,10300.0,39.4381,39.4837,39.4016,39.4198,10300.0
2012-01-25 14:50:00,43.21,43.28,43.2,43.26,11200.0,39.4107,39.4746,39.4016,39.4563,11200.0
2012-01-25 14:55:00,43.26,43.26,43.15,43.17,10400.0,39.4563,39.4563,39.356,39.3742,10400.0
2012-01-25 15:00:00,43.15,43.17,43.11,43.16,13800.0,39.356,39.3742,39.3195,39.3651,13800.0
2012-01-25 15:05:00,43.18,43.23,43.15,43.16,14500.0,39.3834,39.429,39.356,39.3651,14500.0
2012-01-25 15:10:00,43.17,43.23,43.17,43.23,2300.0,39.3742,39.429,39.3742,39.429,2300.0
2012-01-25 15:15:00,43.22,43.26,43.21,43.24,12800.0,39.4198,39.4563,39.4107,39.4381,12800.0
2012-01-25 15:20:00,43.23,43.37,43.23,43.26,10600.0,39.429,39.5566,39.429,39.4563,10600.0
2012-01-25 15:25:00,43.29,43.42,43.26,43.29,29400.0,39.4837,39.6023,39.4563,39.4837,29400.0
2012-01-25 15:30:00,43.31,43.37,43.25,43.25,37600.0,39.5019,39.5566,39.4472,39.4472,37600.0
2012-01-25 15:35:00,43.24,43.25,43.18,43.24,18000.0,39.4381,39.4472,39.3834,39.4381,18000.0
2012-01-25 15:40:00,43.24,43.31,43.23,43.31,12000.0,39.4381,39.5019,39.429,39.5019,12000.0
2012-01-25 15:45:00,43.31,43.37,43.25,43.26,50600.0,39.5019,39.5566,39.4472,39.4563,50600.0
2012-01-25 15:50:00,43.27,43.38,43.25,43.26,36800.0,39.4654,39.5658,39.4472,39.4563,36800.0
2012-01-25 15:55:00,43.27,43.41,43.23,43.28,42900.0,39.4654,39.5931,39.429,39.4746,42900.0
2012-01-26 09:30:00,43.31,43.49,43.15,43.31,9000.0,39.5019,39.6661,39.356,39.5019,9000.0
2012-01-26 09:35:00,43.32,43.5,43.32,43.5,7400.0,39.511,39.6752,39.511,39.6752,7400.0
2012-01-26 09:40:00,43.45,43.48,43.45,43.45,1600.0,39.6296,39.657,39.6296,39.6296,1600.0
2012-01-26 09:45:00,43.44,43.49,43.39,43.49,4700.0,39.6205,39.6661,39.5749,39.6661,4700.0
2012-01-26 09:50:00,43.49,43.49,43.47,43.49,6400.0,39.6661,39.6661,39.6479,39.6661,6400.0
2012-01-26 09:55:00,43.49,43.65,43.49,43.63,16200.0,39.6661,39.812,39.6661,39.7938,16200.0
2012-01-26 10:00:00,43.63,43.63,43.3,43.33,8800.0,39.7938,39.7938,39.4928,39.5202,8800.0
2012-01-26 10:05:00,43.29,43.31,43.1,43.17,5400.0,39.4837,39.5019,39.3104,39.3742,5400.0
2012-01-26 10:10:00,43.19,43.28,43.15,43.15,7300.0,39.3925,39.4746,39.356,39.356,7300.0
2012-01-26 10:15:00,43.18,43.19,43.1,43.15,10600.0,39.3834,39.3925,39.3104,39.356,10600.0
2012-01-26 10:20:00,43.16,43.18,42.96,43.01,15900.0,39.3651,39.3834,39.1827,39.2283,15900.0
2012-01-26 10:25:00,43.02,43.1,42.97,43.07,10500.0,39.2374,39.3104,39.1918,39.283,10500.0
2012-01-26 10:30:00,43.08,43.1,42.88,42.9,2900.0,39.2921,39.3104,39.1097,39.128,2900.0
2012-01-26 10:35:00,42.88,43.0,42.88,42.98,13200.0,39.1097,39.2192,39.1097,39.2009,13200.0
2012-01-26 10:40:00,43.02,43.02,42.9,42.94,12500.0,39.2374,39.2374,39.128,39.1645,12500.0
2012-01-26 10:45:00,42.94,42.94,42.69,42.72,9000.0,39.1645,39.1645,38.9364,38.9638,9000.0
2012-01-26 10:50:00,42.7,42.79,42.7,42.77,7200.0,38.9456,39.0276,38.9456,39.0094,7200.0
2012-01-26 10:55:00,42.82,42.86,42.77,42.77,4100.0,39.055,39.0915,39.0094,39.0094,4100.0
2012-01-26 11:00:00,42.73,42.79,42.72,42.75,6400.0,38.9729,39.0276,38.9638,38.9912,6400.0
2012-01-26 11:05:00,42.78,42.84,42.77,42.84,5500.0,39.0185,39.0733,39.0094,39.0733,5500.0
2012-01-26 11:10:00,42.84,42.97,42.82,42.95,7900.0,39.0733,39.1918,39.055,39.1736,7900.0
2012-01-26 11:15:00,42.95,42.97,42.94,42.96,3700.0,39.1736,39.1918,39.1645,39.1827,3700.0
2012-01-26 11:20:00,42.97,43.07,42.97,43.06,7100.0,39.1918,39.283,39.1918,39.2739,7100.0
2012-01-26 11:25:00,43.06,43.09,43.04,43.07,6200.0,39.2739,39.3013,39.2557,39.283,6200.0
2012-01-26 11:30:00,43.06,43.1,43.03,43.09,2400.0,39.2739,39.3104,39.2465,39.3013,2400.0
2012-01-26 11:35:00,43.07,43.09,43.02,43.04,1900.0,39.283,39.3013,39.2374,39.2557,1900.0
2012-01-26 11:40:00,43.01,43.06,42.9,42.9,3900.0,39.2283,39.2739,39.128,39.128,3900.0
2012-01-26 11:45:00,42.88,42.88,42.84,42.86,2300.0,39.1097,39.1097,39.0733,39.0915,2300.0
2012-01-26 11:50:00,42.86,42.95,42.85,42.93,2900.0,39.0915,39.1736,39.0824,39.1553,2900.0
2012-01-26 11:55:00,42.93,42.95,42.83,42.83,1700.0,39.1553,39.1736,39.0641,39.0641,1700.0
2012-01-26 12:00:00,42.81,42.91,42.81,42.91,4600.0,39.0459,39.1371,39.0459,39.1371,4600.0
2012-01-26 12:05:00,42.9,43.04,42.9,43.04,4200.0,39.128,39.2557,39.128,39.2557,4200.0
2012-01-26 12:10:00,43.02,43.08,43.02,43.06,2700.0,39.2374,39.2921,39.2374,39.2739,2700.0
2012-01-26 12:15:00,43.04,43.07,42.91,42.92,6400.0,39.2557,39.283,39.1371,39.1462,6400.0
2012-01-26 12:20:00,42.9,42.95,42.9,42.9,1600.0,39.128,39.1736,39.128,39.128,1600.0
2012-01-26 12:25:00,42.92,42.92,42.85,42.86,2000.0,39.1462,39.1462,39.0824,39.0915,2000.0
2012-01-26 12:30:00,42.84,42.94,42.84,42.94,4800.0,39.0733,39.1645,39.0733,39.1645,4800.0
2012-01-26 12:35:00,42.95,42.95,42.88,42.9,2500.0,39.1736,39.1736,39.1097,39.128,2500.0
2012-01-26 12:40:00,42.9,42.93,42.87,42.93,2500.0,39.128,39.1553,39.1006,39.1553,2500.0
2012-01-26 12:45:00,42.93,43.0,42.93,42.99,6500.0,39.1553,39.2192,39.1553,39.2101,6500.0
2012-01-26 12:50:00,42.96,43.0,42.93,42.98,3800.0,39.1827,39.2192,39.1553,39.2009,3800.0
2012-01-26 12:55:00,42.95,42.95,42.9,42.95,2600.0,39.1736,39.1736,39.128,39.1736,2600.0
2012-01-26 13:00:00,42.95,43.0,42.95,43.0,4600.0,39.1736,39.2192,39.1736,39.2192,4600.0
2012-01-26 13:05:00,42.98,42.99,42.97,42.98,700.0,39.2009,39.2101,39.1918,39.2009,700.0
2012-01-26 13:10:00,42.95,43.0,42.95,42.99,4200.0,39.1736,39.2192,39.1736,39.2101,4200.0
2012-01-26 13:15:00,42.98,43.0,42.97,42.98,2800.0,39.2009,39.2192,39.1918,39.2009,2800.0
2012-01-26 13:20:00,42.97,43.04,42.96,43.01,19100.0,39.1918,39.2557,39.1827,39.2283,19100.0
2012-01-26 13:25:00,43.02,43.05,43.0,43.03,5600.0,39.2374,39.2648,39.2192,39.2465,5600.0
2012-01-26 13:30:00,43.03,43.03,42.98,43.0,1900.0,39.2465,39.2465,39.2009,39.2192,1900.0
2012-01-26 13:35:00,42.97,42.98,42.86,42.86,2800.0,39.1918,39.2009,39.0915,39.0915,2800.0
2012-01-26 13:40:00,42.85,42.94,42.85,42.88,6500.0,39.0824,39.1645,39.0824,39.1097,6500.0
2012-01-26 13:45:00,42.88,42.92,42.87,42.9,1100.0,39.1097,39.1462,39.1006,39.128,1100.0
2012-01-26 13:50:00,42.9,42.9,42.87,42.9,500.0,39.128,39.128,39.1006,39.128,500.0
2012-01-26 13:55:00,42.91,43.0,42.9,43.0,9500.0,39.1371,39.2192,39.128,39.2192,9500.0
2012-01-26 14:00:00,42.97,42.97,42.92,42.97,7500.0,39.1918,39.1918,39.1462,39.1918,7500.0
2012-01-26 14:05:00,42.98,43.0,42.96,43.0,2500.0,39.2009,39.2192,39.1827,39.2192,2500.0
2012-01-26 14:10:00,43.0,43.0,42.98,43.0,9800.0,39.2192,39.2192,39.2009,39.2192,9800.0
2012-01-26 14:15:00,42.99,43.0,42.94,42.97,1100.0,39.2101,39.2192,39.1645,39.1918,1100.0
2012-01-26 14:20:00,42.93,42.93,42.85,42.89,1800.0,39.1553,39.1553,39.0824,39.1189,1800.0
2012-01-26 14:25:00,42.87,42.93,42.87,42.93,1100.0,39.1006,39.1553,39.1006,39.1553,1100.0
2012-01-26 14:30:00,42.9,42.91,42.9,42.91,300.0,39.128,39.1371,39.128,39.1371,300.0
2012-01-26 14:35:00,42.96,43.03,42.93,42.96,13100.0,39.1827,39.2465,39.1553,39.1827,13100.0
2012-01-26 14:40:00,42.95,42.97,42.93,42.94,4200.0,39.1736,39.1918,39.1553,39.1645,4200.0
2012-01-26 14:45:00,42.97,43.09,42.95,43.09,3800.0,39.1918,39.3013,39.1736,39.3013,3800.0
2012-01-26 14:50:00,43.08,43.11,43.0,43.08,18800.0,39.2921,39.3195,39.2192,39.2921,18800.0
2012-01-26 14:55:00,43.08,43.11,43.07,43.07,3300.0,39.2921,39.3195,39.283,39.283,3300.0
2012-01-26 15:00:00,43.02,43.08,43.01,43.04,11700.0,39.2374,39.2921,39.2283,39.2557,11700.0
2012-01-26 15:05:00,43.03,43.05,42.98,43.0,3200.0,39.2465,39.2648,39.2009,39.2192,3200.0
2012-01-26 15:10:00,43.02,43.16,43.01,43.15,16600.0,39.2374,39.3651,39.2283,39.356,16600.0
2012-01-26 15:15:00,43.15,43.16,43.12,43.14,4800.0,39.356,39.3651,39.3286,39.3469,4800.0
2012-01-26 15:20:00,43.12,43.12,43.06,43.07,7600.0,39.3286,39.3286,39.2739,39.283,7600.0
2012-01-26 15:25:00,43.07,43.09,43.01,43.01,17600.0,39.283,39.3013,39.2283,39.2283,17600.0
2012-01-26 15:30:00,43.02,43.1,43.0,43.1,14600.0,39.2374,39.3104,39.2192,39.3104,14600.0
2012-01-26 15:35:00,43.09,43.11,43.05,43.08,11500.0,39.3013,39.3195,39.2648,39.2921,11500.0
2012-01-26 15:40:00,43.09,43.19,43.09,43.16,10300.0,39.3013,39.3925,39.3013,39.3651,10300.0
2012-01-26 15:45:00,43.15,43.24,43.08,43.23,12000.0,39.356,39.4381,39.2921,39.429,12000.0
2012-01-26 15:50:00,43.24,43.31,43.17,43.26,51100.0,39.4381,39.5019,39.3742,39.4563,51100.0
2012-01-26 15:55:00,43.24,43.31,43.23,43.3,47500.0,39.4381,39.5019,39.429,39.4928,47500.0
2012-01-27 09:30:00,42.97,43.0,42.83,42.99,8600.0,39.1918,39.2192,39.0641,39.2101,8600.0
2012-01-27 09:35:00,43.0,43.15,42.97,43.15,2000.0,39.2192,39.356,39.1918,39.356,2000.0
2012-01-27 09:40:00,43.21,43.3,43.19,43.3,900.0,39.4107,39.4928,39.3925,39.4928,900.0
2012-01-27 09:45:00,43.31,43.42,43.25,43.25,4600.0,39.5019,39.6023,39.4472,39.4472,4600.0
2012-01-27 09:50:00,43.32,43.42,43.31,43.35,1400.0,39.511,39.6023,39.5019,39.5384,1400.0
2012-01-27 09:55:00,43.31,43.31,43.15,43.21,5000.0,39.5019,39.5019,39.356,39.4107,5000.0
2012-01-27 10:00:00,43.2,43.2,43.05,43.08,2900.0,39.4016,39.4016,39.2648,39.2921,2900.0
2012-01-27 10:05:00,43.0,43.02,43.0,43.01,1000.0,39.2192,39.2374,39.2192,39.2283,1000.0
2012-01-27 10:10:00,43.08,43.19,43.06,43.1,6300.0,39.2921,39.3925,39.2739,39.3104,6300.0
2012-01-27 10:15:00,43.14,43.17,43.14,43.17,1200.0,39.3469,39.3742,39.3469,39.3742,1200.0
2012-01-27 10:20:00,43.15,43.18,43.12,43.18,900.0,39.356,39.3834,39.3286,39.3834,900.0
2012-01-27 10:25:00,43.18,43.24,43.18,43.23,800.0,39.3834,39.4381,39.3834,39.429,800.0
2012-01-27 10:30:00,43.23,43.27,43.23,43.26,900.0,39.429,39.4654,39.429,39.4563,900.0
2012-01-27 10:35:00,43.22,43.22,42.98,42.98,1600.0,39.4198,39.4198,39.2009,39.2009,1600.0
2012-01-27 10:40:00,42.97,43.14,42.89,43.06,24200.0,39.1918,39.3469,39.1189,39.2739,24200.0
2012-01-27 10:45:00,43.03,43.09,42.99,43.09,4100.0,39.2465,39.3013,39.2101,39.3013,4100.0
2012-01-27 10:50:00,43.13,43.29,43.13,43.29,800.0,39.3378,39.4837,39.3378,39.4837,800.0
2012-01-27 10:55:00,43.28,43.28,43.2,43.26,1200.0,39.4746,39.4746,39.4016,39.4563,1200.0
2012-01-27 11:00:00,43.31,43.31,43.28,43.3,2500.0,39.5019,39.5019,39.4746,39.4928,2500.0
2012-01-27 11:05:00,43.36,43.37,43.34,43.37,500.0,39.5475,39.5566,39.5293,39.5566,500.0
2012-01-27 11:10:00,43.39,43.42,43.39,43.39,1400.0,39.5749,39.6023,39.5749,39.5749,1400.0
2012-01-27 11:15:00,43.4,43.46,43.4,43.42,4300.0,39.584,39.6387,39.584,39.6023,4300.0
2012-01-27 11:20:00,43.39,43.42,43.31,43.31,1600.0,39.5749,39.6023,39.5019,39.5019,1600.0
2012-01-27 11:25:00,43.31,43.4,43.28,43.36,7100.0,39.5019,39.584,39.4746,39.5475,7100.0
2012-01-27 11:30:00,43.35,43.35,43.3,43.35,1700.0,39.5384,39.5384,39.4928,39.5384,1700.0
2012-01-27 11:35:00,43.29,43.29,43.26,43.27,1800.0,39.4837,39.4837,39.4563,39.4654,1800.0
2012-01-27 11:40:00,43.25,43.25,43.15,43.17,2600.0,39.4472,39.4472,39.356,39.3742,2600.0
2012-01-27 11:45:00,43.22,43.25,43.22,43.22,2200.0,39.4198,39.4472,39.4198,39.4198,2200.0
2012-01-27 11:50:00,43.21,43.21,43.18,43.18,1600.0,39.4107,39.4107,39.3834,39.3834,1600.0
2012-01-27 11:55:00,43.19,43.27,43.19,43.24,800.0,39.3925,39.4654,39.3925,39.4381,800.0
2012-01-27 12:00:00,43.25,43.32,43.25,43.27,1900.0,39.4472,39.511,39.4472,39.4654,1900.0
2012-01-27 12:05:00,43.24,43.24,43.18,43.18,1300.0,39.4381,39.4381,39.3834,39.3834,1300.0
2012-01-27 12:10:00,43.18,43.21,43.18,43.21,2000.0,39.3834,39.4107,39.3834,39.4107,2000.0
2012-01-27 12:15:00,43.24,43.28,43.22,43.26,2100.0,39.4381,39.4746,39.4198,39.4563,2100.0
2012-01-27 12:20:00,43.27,43.27,43.26,43.27,400.0,39.4654,39.4654,39.4563,39.4654,400.0
2012-01-27 12:25:00,43.27,43.33,43.27,43.3,2300.0,39.4654,39.5202,39.4654,39.4928,2300.0
2012-01-27 12:30:00,43.29,43.3,43.25,43.28,3700.0,39.4837,39.4928,39.4472,39.4746,3700.0
2012-01-27 12:35:00,43.26,43.27,43.23,43.27,4300.0,39.4563,39.4654,39.429,39.4654,4300.0
2012-01-27 12:40:00,43.28,43.29,43.26,43.26,700.0,39.4746,39.4837,39.4563,39.4563,700.0
2012-01-27 12:45:00,43.31,43.32,43.25,43.26,1900.0,39.5019,39.511,39.4472,39.4563,1900.0
2012-01-27 12:50:00,43.25,43.25,43.22,43.24,1600.0,39.4472,39.4472,39.4198,39.4381,1600.0
2012-01-27 12:55:00,43.25,43.26,43.18,43.25,9000.0,39.4472,39.4563,39.3834,39.4472,9000.0
2012-01-27 13:00:00,43.27,43.34,43.24,43.29,3600.0,39.4654,39.5293,39.4381,39.4837,3600.0
2012-01-27 13:05:00,43.28,43.31,43.27,43.31,4400.0,39.4746,39.5019,39.4654,39.5019,4400.0
2012-01-27 13:10:00,43.31,43.32,43.25,43.25,23500.0,39.5019,39.511,39.4472,39.4472,23500.0
2012-01-27 13:15:00,43.26,43.32,43.23,43.32,400.0,39.4563,39.511,39.429,39.511,400.0
2012-01-27 13:20:00,43.31,43.32,43.3,43.3,300.0,39.5019,39.511,39.4928,39.4928,300.0
2012-01-27 13:25:00,43.25,43.35,43.25,43.27,10200.0,39.4472,39.5384,39.4472,39.4654,10200.0
2012-01-27 13:30:00,43.29,43.3,43.27,43.3,500.0,39.4837,39.4928,39.4654,39.4928,500.0
2012-01-27 13:35:00,43.28,43.36,43.28,43.35,1500.0,39.4746,39.5475,39.4746,39.5384,1500.0
2012-01-27 13:40:00,43.37,43.38,43.32,43.34,1300.0,39.5566,39.5658,39.511,39.5293,1300.0
2012-01-27 13:45:00,43.34,43.34,43.3,43.31,2200.0,39.5293,39.5293,39.4928,39.5019,2200.0
2012-01-27 13:50:00,43.3,43.32,43.24,43.27,1500.0,39.4928,39.511,39.4381,39.4654,1500.0
2012-01-27 13:55:00,43.27,43.31,43.27,43.28,1200.0,39.4654,39.5019,39.4654,39.4746,1200.0
2012-01-27 14:00:00,43.29,43.35,43.29,43.34,1900.0,39.4837,39.5384,39.4837,39.5293,1900.0
2012-01-27 14:05:00,43.34,43.37,43.31,43.33,1700.0,39.5293,39.5566,39.5019,39.5202,1700.0
2012-01-27 14:10:00,43.32,43.34,43.27,43.27,1200.0,39.511,39.5293,39.4654,39.4654,1200.0
2012-01-27 14:15:00,43.26,43.3,43.26,43.3,1300.0,39.4563,39.4928,39.4563,39.4928,1300.0
2012-01-27 14:20:00,43.28,43.33,43.28,43.3,1300.0,39.4746,39.5202,39.4746,39.4928,1300.0
2012-01-27 14:25:00,43.3,43.34,43.27,43.34,4700.0,39.4928,39.5293,39.4654,39.5293,4700.0
2012-01-27 14:30:00,43.32,43.35,43.26,43.27,20200.0,39.511,39.5384,39.4563,39.4654,20200.0
2012-01-27 14:35:00,43.27,43.38,43.27,43.38,30400.0,39.4654,39.5658,39.4654,39.5658,30400.0
2012-01-27 14:40:00,43.35,43.36,43.34,43.36,1700.0,39.5384,39.5475,39.5293,39.5475,1700.0
2012-01-27 14:45:00,43.37,43.48,43.37,43.46,15600.0,39.5566,39.657,39.5566,39.6387,15600.0
2012-01-27 14:50:00,43.46,43.5,43.4,43.44,6400.0,39.6387,39.6752,39.584,39.6205,6400.0
2012-01-27 14:55:00,43.51,43.56,43.5,43.56,1700.0,39.6843,39.7299,39.6752,39.7299,1700.0
2012-01-27 15:00:00,43.55,43.59,43.55,43.56,1800.0,39.7208,39.7573,39.7208,39.7299,1800.0
2012-01-27 15:05:00,43.56,43.62,43.56,43.62,14900.0,39.7299,39.7847,39.7299,39.7847,14900.0
2012-01-27 15:10:00,43.62,43.67,43.57,43.61,12500.0,39.7847,39.8303,39.7391,39.7755,12500.0
2012-01-27 15:15:00,43.63,43.66,43.6,43.64,9800.0,39.7938,39.8212,39.7664,39.8029,9800.0
2012-01-27 15:20:00,43.62,43.68,43.62,43.66,10800.0,39.7847,39.8394,39.7847,39.8212,10800.0
2012-01-27 15:25:00,43.62,43.69,43.62,43.69,7500.0,39.7847,39.8485,39.7847,39.8485,7500.0
2012-01-27 15:30:00,43.66,43.69,43.63,43.63,12100.0,39.8212,39.8485,39.7938,39.7938,12100.0
2012-01-27 15:35:00,43.65,43.66,43.63,43.66,6500.0,39.812,39.8212,39.7938,39.8212,6500.0
2012-01-27 15:40:00,43.64,43.64,43.59,43.62,7100.0,39.8029,39.8029,39.7573,39.7847,7100.0
2012-01-27 15:45:00,43.59,43.6,43.52,43.56,8300.0,39.7573,39.7664,39.6935,39.7299,8300.0
2012-01-27 15:50:00,43.53,43.59,43.51,43.51,7000.0,39.7026,39.7573,39.6843,39.6843,7000.0
2012-01-27 15:55:00,43.53,43.58,43.45,43.49,63000.0,39.7026,39.7482,39.6296,39.6661,63000.0
2012-01-30 09:30:00,43.03,43.12,42.78,42.78,4200.0,39.2465,39.3286,39.0185,39.0185,4200.0
2012-01-30 09:35:00,42.86,43.13,42.86,43.01,6500.0,39.0915,39.3378,39.0915,39.2283,6500.0
2012-01-30 09:40:00,43.05,43.1,42.93,43.01,14300.0,39.2648,39.3104,39.1553,39.2283,14300.0
2012-01-30 09:45:00,42.94,43.05,42.94,42.95,1500.0,39.1645,39.2648,39.1645,39.1736,1500.0
2012-01-30 09:50:00,43.01,43.06,42.92,43.06,1000.0,39.2283,39.2739,39.1462,39.2739,1000.0
2012-01-30 09:55:00,43.06,43.18,43.06,43.18,1500.0,39.2739,39.3834,39.2739,39.3834,1500.0
2012-01-30 10:00:00,43.14,43.16,42.97,43.01,4000.0,39.3469,39.3651,39.1918,39.2283,4000.0
2012-01-30 10:05:00,43.01,43.05,42.91,42.95,7100.0,39.2283,39.2648,39.1371,39.1736,7100.0
2012-01-30 10:10:00,42.96,42.96,42.87,42.91,5600.0,39.1827,39.1827,39.1006,39.1371,5600.0
2012-01-30 10:15:00,42.9,43.02,42.86,42.99,6100.0,39.128,39.2374,39.0915,39.2101,6100.0
2012-01-30 10:20:00,42.98,43.09,42.96,42.96,4000.0,39.2009,39.3013,39.1827,39.1827,4000.0
2012-01-30 10:25:00,42.98,42.98,42.84,42.85,3400.0,39.2009,39.2009,39.0733,39.0824,3400.0
2012-01-30 10:30:00,42.86,42.92,42.85,42.89,1800.0,39.0915,39.1462,39.0824,39.1189,1800.0
2012-01-30 10:35:00,42.91,42.92,42.85,42.9,5200.0,39.1371,39.1462,39.0824,39.128,5200.0
2012-01-30 10:40:00,42.86,42.9,42.85,42.87,2700.0,39.0915,39.128,39.0824,39.1006,2700.0
2012-01-30 10:45:00,42.88,42.9,42.85,42.87,3900.0,39.1097,39.128,39.0824,39.1006,3900.0
2012-01-30 10:50:00,42.86,42.91,42.86,42.86,1000.0,39.0915,39.1371,39.0915,39.0915,1000.0
2012-01-30 10:55:00,42.85,42.87,42.79,42.8,4100.0,39.0824,39.1006,39.0276,39.0368,4100.0
2012-01-30 11:00:00,42.8,42.93,42.8,42.87,3900.0,39.0368,39.1553,39.0368,39.1006,3900.0
2012-01-30 11:05:00,42.91,42.97,42.87,42.9,7200.0,39.1371,39.1918,39.1006,39.128,7200.0
2012-01-30 11:10:00,42.9,42.94,42.86,42.87,3900.0,39.128,39.1645,39.0915,39.1006,3900.0
2012-01-30 11:15:00,42.85,42.85,42.8,42.8,1800.0,39.0824,39.0824,39.0368,39.0368,1800.0
2012-01-30 11:20:00,42.82,42.85,42.8,42.85,800.0,39.055,39.0824,39.0368,39.0824,800.0
2012-01-30 11:25:00,42.82,42.91,42.82,42.89,7000.0,39.055,39.1371,39.055,39.1189,7000.0
2012-01-30 11:30:00,42.85,42.85,42.85,42.85,200.0,39.0824,39.0824,39.0824,39.0824,200.0
2012-01-30 11:35:00,42.85,42.96,42.85,42.96,2000.0,39.0824,39.1827,39.0824,39.1827,2000.0
2012-01-30 11:40:00,42.96,42.96,42.91,42.92,2100.0,39.1827,39.1827,39.1371,39.1462,2100.0
2012-01-30 11:45:00,42.94,42.94,42.85,42.87,400.0,39.1645,39.1645,39.0824,39.1006,400.0
2012-01-30 11:50:00,42.87,42.95,42.86,42.91,3600.0,39.1006,39.1736,39.0915,39.1371,3600.0
2012-01-30 11:55:00,42.91,42.93,42.88,42.93,500.0,39.1371,39.1553,39.1097,39.1553,500.0
2012-01-30 12:00:00,42.95,42.96,42.95,42.96,300.0,39.1736,39.1827,39.1736,39.1827,300.0
2012-01-30 12:05:00,42.95,42.99,42.94,42.99,1200.0,39.1736,39.2101,39.1645,39.2101,1200.0
2012-01-30 12:10:00,42.97,42.97,42.92,42.92,900.0,39.1918,39.1918,39.1462,39.1462,900.0
2012-01-30 12:15:00,42.93,42.96,42.93,42.96,4500.0,39.1553,39.1827,39.1553,39.1827,4500.0
2012-01-30 12:20:00,42.93,42.97,42.92,42.97,1000.0,39.1553,39.1918,39.1462,39.1918,1000.0
2012-01-30 12:25:00,42.96,42.96,42.87,42.88,4100.0,39.1827,39.1827,39.1006,39.1097,4100.0
2012-01-30 12:30:00,42.89,43.0,42.86,42.97,19100.0,39.1189,39.2192,39.0915,39.1918,19100.0
2012-01-30 12:35:00,42.96,42.97,42.88,42.89,15900.0,39.1827,39.1918,39.1097,39.1189,15900.0
2012-01-30 12:40:00,42.89,42.93,42.83,42.85,40500.0,39.1189,39.1553,39.0641,39.0824,40500.0
2012-01-30 12:45:00,42.84,42.87,42.75,42.86,19100.0,39.0733,39.1006,38.9912,39.0915,19100.0
2012-01-30 12:50:00,42.88,42.94,42.83,42.92,12500.0,39.1097,39.1645,39.0641,39.1462,12500.0
2012-01-30 12:55:00,42.9,42.97,42.84,42.97,18700.0,39.128,39.1918,39.0733,39.1918,18700.0
2012-01-30 13:00:00,42.97,43.0,42.97,42.98,8300.0,39.1918,39.2192,39.1918,39.2009,8300.0
2012-01-30 13:05:00,42.97,42.99,42.96,42.96,11100.0,39.1918,39.2101,39.1827,39.1827,11100.0
2012-01-30 13:10:00,42.98,42.98,42.94,42.95,9100.0,39.2009,39.2009,39.1645,39.1736,9100.0
2012-01-30 13:15:00,42.93,42.97,42.93,42.97,600.0,39.1553,39.1918,39.1553,39.1918,600.0
2012-01-30 13:20:00,42.97,42.99,42.94,42.94,9100.0,39.1918,39.2101,39.1645,39.1645,9100.0
2012-01-30 13:25:00,42.98,42.98,42.94,42.95,700.0,39.2009,39.2009,39.1645,39.1736,700.0
2012-01-30 13:30:00,42.96,42.97,42.87,42.87,22200.0,39.1827,39.1918,39.1006,39.1006,22200.0
2012-01-30 13:35:00,42.91,43.07,42.9,43.07,14100.0,39.1371,39.283,39.128,39.283,14100.0
2012-01-30 13:40:00,43.07,43.11,43.06,43.11,2900.0,39.283,39.3195,39.2739,39.3195,2900.0
2012-01-30 13:45:00,43.11,43.4,43.1,43.33,22700.0,39.3195,39.584,39.3104,39.5202,22700.0
2012-01-30 13:50:00,43.28,43.37,43.17,43.22,14600.0,39.4746,39.5566,39.3742,39.4198,14600.0
2012-01-30 13:55:00,43.23,43.4,43.21,43.37,11700.0,39.429,39.584,39.4107,39.5566,11700.0
2012-01-30 14:00:00,43.37,43.37,43.37,43.37,0.0,39.5566,39.5566,39.5566,39.5566,0.0
2012-01-30 14:05:00,43.34,43.46,43.34,43.44,5800.0,39.5293,39.6387,39.5293,39.6205,5800.0
2012-01-30 14:10:00,43.44,43.5,43.44,43.46,5000.0,39.6205,39.6752,39.6205,39.6387,5000.0
2012-01-30 14:15:00,43.45,43.47,43.42,43.42,5300.0,39.6296,39.6479,39.6023,39.6023,5300.0
2012-01-30 14:20:00,43.44,43.5,43.42,43.46,6400.0,39.6205,39.6752,39.6023,39.6387,6400.0
2012-01-30 14:25:00,43.46,43.49,43.46,43.49,900.0,39.6387,39.6661,39.6387,39.6661,900.0
2012-01-30 14:30:00,43.48,43.49,43.47,43.48,2400.0,39.657,39.6661,39.6479,39.657,2400.0
2012-01-30 14:35:00,43.5,43.54,43.47,43.54,8500.0,39.6752,39.7117,39.6479,39.7117,8500.0
2012-01-30 14:40:00,43.56,43.65,43.55,43.64,6300.0,39.7299,39.812,39.7208,39.8029,6300.0
2012-01-30 14:45:00,43.64,43.72,43.61,43.64,16300.0,39.8029,39.8759,39.7755,39.8029,16300.0
2012-01-30 14:50:00,43.62,43.63,43.58,43.62,3400.0,39.7847,39.7938,39.7482,39.7847,3400.0
2012-01-30 14:55:00,43.62,43.89,43.61,43.89,19900.0,39.7847,40.0309,39.7755,40.0309,19900.0
2012-01-30 15:00:00,43.89,43.9,43.75,43.85,37400.0,40.0309,40.04,39.9032,39.9944,37400.0
2012-01-30 15:05:00,43.84,43.84,43.75,43.77,11100.0,39.9853,39.9853,39.9032,39.9215,11100.0
2012-01-30 15:10:00,43.77,43.82,43.72,43.81,5400.0,39.9215,39.9671,39.8759,39.958,5400.0
2012-01-30 15:15:00,43.78,43.81,43.75,43.75,3000.0,39.9306,39.958,39.9032,39.9032,3000.0
2012-01-30 15:20:00,43.75,43.79,43.68,43.68,12000.0,39.9032,39.9397,39.8394,39.8394,12000.0
2012-01-30 15:25:00,43.7,43.7,43.65,43.65,3000.0,39.8576,39.8576,39.812,39.812,3000.0
2012-01-30 15:30:00,43.66,43.67,43.52,43.54,11500.0,39.8212,39.8303,39.6935,39.7117,11500.0
2012-01-30 15:35:00,43.56,43.6,43.46,43.51,13400.0,39.7299,39.7664,39.6387,39.6843,13400.0
2012-01-30 15:40:00,43.52,43.67,43.48,43.66,12500.0,39.6935,39.8303,39.657,39.8212,12500.0
2012-01-30 15:45:00,43.66,43.77,43.61,43.73,27500.0,39.8212,39.9215,39.7755,39.885,27500.0
2012-01-30 15:50:00,43.74,43.86,43.65,43.73,26500.0,39.8941,40.0036,39.812,39.885,26500.0
2012-01-30 15:55:00,43.73,43.83,43.7,43.79,36700.0,39.885,39.9762,39.8576,39.9397,36700.0
2012-01-31 09:30:00,44.19,44.19,43.82,43.93,7900.0,40.3046,40.3046,39.9671,40.0674,7900.0
2012-01-31 09:35:00,43.95,44.0,43.82,43.98,3500.0,40.0857,40.1313,39.9671,40.113,3500.0
2012-01-31 09:40:00,44.0,44.05,43.84,43.93,6700.0,40.1313,40.1769,39.9853,40.0674,6700.0
2012-01-31 09:45:00,44.05,44.05,43.85,43.88,10400.0,40.1769,40.1769,39.9944,40.0218,10400.0
2012-01-31 09:50:00,43.83,43.85,43.74,43.74,5600.0,39.9762,39.9944,39.8941,39.8941,5600.0
2012-01-31 09:55:00,43.73,43.9,43.72,43.8,5400.0,39.885,40.04,39.8759,39.9488,5400.0
2012-01-31 10:00:00,43.79,43.86,43.56,43.61,11700.0,39.9397,40.0036,39.7299,39.7755,11700.0
2012-01-31 10:05:00,43.62,43.62,43.5,43.58,3300.0,39.7847,39.7847,39.6752,39.7482,3300.0
2012-01-31 10:10:00,43.59,43.71,43.58,43.67,9900.0,39.7573,39.8668,39.7482,39.8303,9900.0
2012-01-31 10:15:00,43.66,43.73,43.66,43.7,53700.0,39.8212,39.885,39.8212,39.8576,53700.0
2012-01-31 10:20:00,43.69,43.74,43.67,43.74,1500.0,39.8485,39.8941,39.8303,39.8941,1500.0
2012-01-31 10:25:00,43.73,43.79,43.72,43.74,13800.0,39.885,39.9397,39.8759,39.8941,13800.0
2012-01-31 10:30:00,43.75,43.75,43.71,43.71,3000.0,39.9032,39.9032,39.8668,39.8668,3000.0
2012-01-31 10:35:00,43.68,43.7,43.44,43.46,29600.0,39.8394,39.8576,39.6205,39.6387,29600.0
2012-01-31 10:40:00,43.44,43.44,43.33,43.41,10200.0,39.6205,39.6205,39.5202,39.5931,10200.0
2012-01-31 10:45:00,43.42,43.43,43.37,43.43,3700.0,39.6023,39.6114,39.5566,39.6114,3700.0
2012-01-31 10:50:00,43.41,43.48,43.37,43.47,6200.0,39.5931,39.657,39.5566,39.6479,6200.0
2012-01-31 10:55:00,43.49,43.51,43.45,43.5,6400.0,39.6661,39.6843,39.6296,39.6752,6400.0
2012-01-31 11:00:00,43.48,43.51,43.48,43.49,2400.0,39.657,39.6843,39.657,39.6661,2400.0
2012-01-31 11:05:00,43.49,43.51,43.39,43.4,12700.0,39.6661,39.6843,39.5749,39.584,12700.0
2012-01-31 11:10:00,43.39,43.45,43.38,43.41,8200.0,39.5749,39.6296,39.5658,39.5931,8200.0
2012-01-31 11:15:00,43.44,43.52,43.44,43.51,4600.0,39.6205,39.6935,39.6205,39.6843,4600.0
2012-01-31 11:20:00,43.52,43.62,43.52,43.62,2700.0,39.6935,39.7847,39.6935,39.7847,2700.0
2012-01-31 11:25:00,43.62,43.62,43.5,43.54,1200.0,39.7847,39.7847,39.6752,39.7117,1200.0
2012-01-31 11:30:00,43.44,43.5,43.35,43.46,20600.0,39.6205,39.6752,39.5384,39.6387,20600.0
2012-01-31 11:35:00,43.45,43.48,43.39,43.47,2100.0,39.6296,39.657,39.5749,39.6479,2100.0
2012-01-31 11:40:00,43.45,43.51,43.45,43.49,3100.0,39.6296,39.6843,39.6296,39.6661,3100.0
2012-01-31 11:45:00,43.5,43.5,43.43,43.43,2800.0,39.6752,39.6752,39.6114,39.6114,2800.0
2012-01-31 11:50:00,43.44,43.47,43.43,43.44,1500.0,39.6205,39.6479,39.6114,39.6205,1500.0
2012-01-31 11:55:00,43.41,43.51,43.41,43.49,4100.0,39.5931,39.6843,39.5931,39.6661,4100.0
2012-01-31 12:00:00,43.49,43.63,43.49,43.62,6000.0,39.6661,39.7938,39.6661,39.7847,6000.0
2012-01-31 12:05:00,43.6,43.61,43.56,43.59,1700.0,39.7664,39.7755,39.7299,39.7573,1700.0
2012-01-31 12:10:00,43.61,43.61,43.56,43.57,1800.0,39.7755,39.7755,39.7299,39.7391,1800.0
2012-01-31 12:15:00,43.59,43.63,43.59,43.63,3100.0,39.7573,39.7938,39.7573,39.7938,3100.0
2012-01-31 12:20:00,43.63,43.64,43.55,43.55,2700.0,39.7938,39.8029,39.7208,39.7208,2700.0
2012-01-31 12:25:00,43.58,43.59,43.56,43.56,1900.0,39.7482,39.7573,39.7299,39.7299,1900.0
2012-01-31 12:30:00,43.55,43.58,43.54,43.55,7000.0,39.7208,39.7482,39.7117,39.7208,7000.0
2012-01-31 12:35:00,43.54,43.54,43.53,43.53,1300.0,39.7117,39.7117,39.7026,39.7026,1300.0
2012-01-31 12:40:00,43.52,43.53,43.47,43.47,2400.0,39.6935,39.7026,39.6479,39.6479,2400.0
2012-01-31 12:45:00,43.47,43.51,43.47,43.49,3200.0,39.6479,39.6843,39.6479,39.6661,3200.0
2012-01-31 12:50:00,43.49,43.53,43.49,43.52,3900.0,39.6661,39.7026,39.6661,39.6935,3900.0
2012-01-31 12:55:00,43.53,43.57,43.51,43.55,6000.0,39.7026,39.7391,39.6843,39.7208,6000.0
2012-01-31 13:00:00,43.58,43.64,43.57,43.64,1700.0,39.7482,39.8029,39.7391,39.8029,1700.0
2012-01-31 13:05:00,43.63,43.7,43.62,43.67,7000.0,39.7938,39.8576,39.7847,39.8303,7000.0
2012-01-31 13:10:00,43.67,43.71,43.67,43.68,4400.0,39.8303,39.8668,39.8303,39.8394,4400.0
2012-01-31 13:15:00,43.67,43.7,43.67,43.7,1600.0,39.8303,39.8576,39.8303,39.8576,1600.0
2012-01-31 13:20:00,43.69,43.73,43.68,43.7,4100.0,39.8485,39.885,39.8394,39.8576,4100.0
2012-01-31 13:25:00,43.7,43.71,43.68,43.7,3100.0,39.8576,39.8668,39.8394,39.8576,3100.0
2012-01-31 13:30:00,43.69,43.7,43.6,43.6,2800.0,39.8485,39.8576,39.7664,39.7664,2800.0
2012-01-31 13:35:00,43.62,43.68,43.57,43.65,6500.0,39.7847,39.8394,39.7391,39.812,6500.0
2012-01-31 13:40:00,43.66,43.66,43.63,43.64,2200.0,39.8212,39.8212,39.7938,39.8029,2200.0
2012-01-31 13:45:00,43.63,43.65,43.63,43.64,4600.0,39.7938,39.812,39.7938,39.8029,4600.0
2012-01-31 13:50:00,43.64,43.64,43.51,43.51,6200.0,39.8029,39.8029,39.6843,39.6843,6200.0
2012-01-31 13:55:00,43.51,43.51,43.47,43.47,500.0,39.6843,39.6843,39.6479,39.6479,500.0
2012-01-31 14:00:00,43.47,43.48,43.45,43.47,3800.0,39.6479,39.657,39.6296,39.6479,3800.0
2012-01-31 14:05:00,43.46,43.46,43.42,43.42,27200.0,39.6387,39.6387,39.6023,39.6023,27200.0
2012-01-31 14:10:00,43.42,43.51,43.42,43.51,2700.0,39.6023,39.6843,39.6023,39.6843,2700.0
2012-01-31 14:15:00,43.51,43.53,43.46,43.53,2600.0,39.6843,39.7026,39.6387,39.7026,2600.0
2012-01-31 14:20:00,43.53,43.61,43.53,43.6,7700.0,39.7026,39.7755,39.7026,39.7664,7700.0
2012-01-31 14:25:00,43.59,43.6,43.58,43.58,1900.0,39.7573,39.7664,39.7482,39.7482,1900.0
2012-01-31 14:30:00,43.58,43.59,43.55,43.58,3500.0,39.7482,39.7573,39.7208,39.7482,3500.0
2012-01-31 14:35:00,43.59,43.62,43.58,43.62,6400.0,39.7573,39.7847,39.7482,39.7847,6400.0
2012-01-31 14:40:00,43.61,43.62,43.59,43.59,4500.0,39.7755,39.7847,39.7573,39.7573,4500.0
2012-01-31 14:45:00,43.58,43.59,43.58,43.59,8400.0,39.7482,39.7573,39.7482,39.7573,8400.0
2012-01-31 14:50:00,43.6,43.63,43.6,43.6,4600.0,39.7664,39.7938,39.7664,39.7664,4600.0
2012-01-31 14:55:00,43.61,43.63,43.61,43.62,3600.0,39.7755,39.7938,39.7755,39.7847,3600.0
2012-01-31 15:00:00,43.62,43.63,43.58,43.58,13700.0,39.7847,39.7938,39.7482,39.7482,13700.0
2012-01-31 15:05:00,43.58,43.64,43.58,43.64,7800.0,39.7482,39.8029,39.7482,39.8029,7800.0
2012-01-31 15:10:00,43.64,43.67,43.62,43.67,26400.0,39.8029,39.8303,39.7847,39.8303,26400.0
2012-01-31 15:15:00,43.64,43.66,43.55,43.55,8700.0,39.8029,39.8212,39.7208,39.7208,8700.0
2012-01-31 15:20:00,43.58,43.59,43.51,43.55,6900.0,39.7482,39.7573,39.6843,39.7208,6900.0
2012-01-31 15:25:00,43.57,43.63,43.57,43.59,7300.0,39.7391,39.7938,39.7391,39.7573,7300.0
2012-01-31 15:30:00,43.59,43.7,43.58,43.68,33800.0,39.7573,39.8576,39.7482,39.8394,33800.0
2012-01-31 15:35:00,43.69,43.69,43.58,43.59,14000.0,39.8485,39.8485,39.7482,39.7573,14000.0
2012-01-31 15:40:00,43.59,43.63,43.54,43.56,99600.0,39.7573,39.7938,39.7117,39.7299,99600.0
2012-01-31 15:45:00,43.56,43.7,43.56,43.69,12800.0,39.7299,39.8576,39.7299,39.8485,12800.0
2012-01-31 15:50:00,43.69,43.74,43.68,43.71,15400.0,39.8485,39.8941,39.8394,39.8668,15400.0
2012-01-31 15:55:00,43.71,43.87,43.7,43.85,34200.0,39.8668,40.0127,39.8576,39.9944,34200.0
2012-02-01 09:30:00,44.09,44.27,43.97,44.26,15700.0,40.2133,40.3775,40.1039,40.3684,15700.0
2012-02-01 09:35:00,44.32,44.46,44.24,44.26,14400.0,40.4231,40.5508,40.3502,40.3684,14400.0
2012-02-01 09:40:00,44.18,44.33,44.14,44.26,20000.0,40.2954,40.4322,40.2589,40.3684,20000.0
2012-02-01 09:45:00,44.26,44.34,44.21,44.25,31200.0,40.3684,40.4414,40.3228,40.3593,31200.0
2012-02-01 09:50:00,44.3,44.4,44.19,44.27,23900.0,40.4049,40.4961,40.3046,40.3775,23900.0
2012-02-01 09:55:00,44.27,44.4,44.25,44.4,66800.0,40.3775,40.4961,40.3593,40.4961,66800.0
2012-02-01 10:00:00,44.42,44.63,44.4,44.6,31400.0,40.5143,40.7059,40.4961,40.6785,31400.0
2012-02-01 10:05:00,44.63,44.77,44.51,44.71,30100.0,40.7059,40.8336,40.5964,40.7788,30100.0
2012-02-01 10:10:00,44.71,44.76,44.39,44.43,55400.0,40.7788,40.8244,40.487,40.5234,55400.0
2012-02-01 10:15:00,44.45,44.51,44.41,44.45,9200.0,40.5417,40.5964,40.5052,40.5417,9200.0
2012-02-01 10:20:00,44.45,44.46,44.29,44.31,16300.0,40.5417,40.5508,40.3958,40.414,16300.0
2012-02-01 10:25:00,44.29,44.32,44.17,44.18,5000.0,40.3958,40.4231,40.2863,40.2954,5000.0
2012-02-01 10:30:00,44.18,44.18,44.07,44.09,9600.0,40.2954,40.2954,40.1951,40.2133,9600.0
2012-02-01 10:35:00,44.1,44.12,44.04,44.05,13500.0,40.2225,40.2407,40.1677,40.1769,13500.0
2012-02-01 10:40:00,44.06,44.18,44.04,44.14,11600.0,40.186,40.2954,40.1677,40.2589,11600.0
2012-02-01 10:45:00,44.15,44.18,44.09,44.16,28600.0,40.2681,40.2954,40.2133,40.2772,28600.0
2012-02-01 10:50:00,44.17,44.23,44.16,44.21,23400.0,40.2863,40.341,40.2772,40.3228,23400.0
2012-02-01 10:55:00,44.22,44.26,44.16,44.22,38300.0,40.3319,40.3684,40.2772,40.3319,38300.0
2012-02-01 11:00:00,44.2,44.22,44.17,44.2,2400.0,40.3137,40.3319,40.2863,40.3137,2400.0
2012-02-01 11:05:00,44.2,44.26,44.19,44.2,11600.0,40.3137,40.3684,40.3046,40.3137,11600.0
2012-02-01 11:10:00,44.22,44.22,44.17,44.17,1700.0,40.3319,40.3319,40.2863,40.2863,1700.0
2012-02-01 11:15:00,44.16,44.2,44.15,44.16,7500.0,40.2772,40.3137,40.2681,40.2772,7500.0
2012-02-01 11:20:00,44.16,44.19,44.15,44.19,3800.0,40.2772,40.3046,40.2681,40.3046,3800.0
2012-02-01 11:25:00,44.19,44.24,44.19,44.22,3900.0,40.3046,40.3502,40.3046,40.3319,3900.0
2012-02-01 11:30:00,44.21,44.23,44.19,44.2,5300.0,40.3228,40.341,40.3046,40.3137,5300.0
2012-02-01 11:35:00,44.2,44.25,44.18,44.21,22500.0,40.3137,40.3593,40.2954,40.3228,22500.0
2012-02-01 11:40:00,44.22,44.22,44.15,44.21,3800.0,40.3319,40.3319,40.2681,40.3228,3800.0
2012-02-01 11:45:00,44.21,44.37,44.18,44.3,39600.0,40.3228,40.4687,40.2954,40.4049,39600.0
2012-02-01 11:50:00,44.28,44.56,44.27,44.56,8900.0,40.3866,40.642,40.3775,40.642,8900.0
2012-02-01 11:55:00,44.56,44.56,44.43,44.43,3300.0,40.642,40.642,40.5234,40.5234,3300.0
2012-02-01 12:00:00,44.4,44.42,44.37,44.39,2900.0,40.4961,40.5143,40.4687,40.487,2900.0
2012-02-01 12:05:00,44.38,44.39,44.24,44.32,13500.0,40.4778,40.487,40.3502,40.4231,13500.0
2012-02-01 12:10:00,44.32,44.36,44.32,44.35,3400.0,40.4231,40.4596,40.4231,40.4505,3400.0
2012-02-01 12:15:00,44.35,44.36,44.32,44.35,3900.0,40.4505,40.4596,40.4231,40.4505,3900.0
2012-02-01 12:20:00,44.35,44.4,44.35,44.36,800.0,40.4505,40.4961,40.4505,40.4596,800.0
2012-02-01 12:25:00,44.4,44.46,44.3,44.32,7100.0,40.4961,40.5508,40.4049,40.4231,7100.0
2012-02-01 12:30:00,44.32,44.38,44.29,44.35,15300.0,40.4231,40.4778,40.3958,40.4505,15300.0
2012-02-01 12:35:00,44.37,44.37,44.33,44.35,19800.0,40.4687,40.4687,40.4322,40.4505,19800.0
2012-02-01 12:40:00,44.35,44.36,44.33,44.35,22600.0,40.4505,40.4596,40.4322,40.4505,22600.0
2012-02-01 12:45:00,44.35,44.35,44.33,44.34,2000.0,40.4505,40.4505,40.4322,40.4414,2000.0
2012-02-01 12:50:00,44.35,44.37,44.33,44.36,22700.0,40.4505,40.4687,40.4322,40.4596,22700.0
2012-02-01 12:55:00,44.36,44.36,44.33,44.35,11600.0,40.4596,40.4596,40.4322,40.4505,11600.0
2012-02-01 13:00:00,44.36,44.36,44.35,44.36,10000.0,40.4596,40.4596,40.4505,40.4596,10000.0
2012-02-01 13:05:00,44.36,44.36,44.34,44.36,11700.0,40.4596,40.4596,40.4414,40.4596,11700.0
2012-02-01 13:10:00,44.36,44.37,44.35,44.35,4000.0,40.4596,40.4687,40.4505,40.4505,4000.0
2012-02-01 13:15:00,44.35,44.35,44.31,44.34,5100.0,40.4505,40.4505,40.414,40.4414,5100.0
2012-02-01 13:20:00,44.35,44.38,44.34,44.37,6800.0,40.4505,40.4778,40.4414,40.4687,6800.0
2012-02-01 13:25:00,44.39,44.4,44.35,44.37,21700.0,40.487,40.4961,40.4505,40.4687,21700.0
2012-02-01 13:30:00,44.37,44.45,44.37,44.43,12800.0,40.4687,40.5417,40.4687,40.5234,12800.0
2012-02-01 13:35:00,44.43,44.43,44.42,44.43,8300.0,40.5234,40.5234,40.5143,40.5234,8300.0
2012-02-01 13:40:00,44.42,44.42,44.36,44.36,6500.0,40.5143,40.5143,40.4596,40.4596,6500.0
2012-02-01 13:45:00,44.33,44.35,44.26,44.27,6900.0,40.4322,40.4505,40.3684,40.3775,6900.0
2012-02-01 13:50:00,44.28,44.33,44.22,44.33,9700.0,40.3866,40.4322,40.3319,40.4322,9700.0
2012-02-01 13:55:00,44.34,44.36,44.3,44.3,18700.0,40.4414,40.4596,40.4049,40.4049,18700.0
2012-02-01 14:00:00,44.29,44.35,44.26,44.35,66700.0,40.3958,40.4505,40.3684,40.4505,66700.0
2012-02-01 14:05:00,44.32,44.59,44.32,44.59,48100.0,40.4231,40.6694,40.4231,40.6694,48100.0
2012-02-01 14:10:00,44.59,44.7,44.47,44.5,29600.0,40.6694,40.7697,40.5599,40.5873,29600.0
2012-02-01 14:15:00,44.5,44.52,44.41,44.43,7600.0,40.5873,40.6055,40.5052,40.5234,7600.0
2012-02-01 14:20:00,44.43,44.45,44.3,44.42,27400.0,40.5234,40.5417,40.4049,40.5143,27400.0
2012-02-01 14:25:00,44.42,44.42,44.34,44.38,3600.0,40.5143,40.5143,40.4414,40.4778,3600.0
2012-02-01 14:30:00,44.36,44.39,44.32,44.37,7200.0,40.4596,40.487,40.4231,40.4687,7200.0
2012-02-01 14:35:00,44.35,44.36,44.34,44.35,19800.0,40.4505,40.4596,40.4414,40.4505,19800.0
2012-02-01 14:40:00,44.35,44.56,44.34,44.54,15000.0,40.4505,40.642,40.4414,40.6238,15000.0
2012-02-01 14:45:00,44.53,44.54,44.34,44.34,5900.0,40.6147,40.6238,40.4414,40.4414,5900.0
2012-02-01 14:50:00,44.34,44.34,44.28,44.3,5700.0,40.4414,40.4414,40.3866,40.4049,5700.0
2012-02-01 14:55:00,44.31,44.33,44.26,44.26,3000.0,40.414,40.4322,40.3684,40.3684,3000.0
2012-02-01 15:00:00,44.25,44.34,44.25,44.34,6400.0,40.3593,40.4414,40.3593,40.4414,6400.0
2012-02-01 15:05:00,44.32,44.32,44.24,44.31,94200.0,40.4231,40.4231,40.3502,40.414,94200.0
2012-02-01 15:10:00,44.28,44.32,44.24,44.26,3800.0,40.3866,40.4231,40.3502,40.3684,3800.0
2012-02-01 15:15:00,44.26,44.26,44.15,44.15,6900.0,40.3684,40.3684,40.2681,40.2681,6900.0
2012-02-01 15:20:00,44.15,44.16,43.98,44.0,6300.0,40.2681,40.2772,40.113,40.1313,6300.0
2012-02-01 15:25:00,44.0,44.0,43.91,43.91,5100.0,40.1313,40.1313,40.0492,40.0492,5100.0
2012-02-01 15:30:00,43.92,43.92,43.83,43.89,6400.0,40.0583,40.0583,39.9762,40.0309,6400.0
2012-02-01 15:35:00,43.9,43.9,43.8,43.81,9700.0,40.04,40.04,39.9488,39.958,9700.0
2012-02-01 15:40:00,43.82,43.9,43.81,43.89,5000.0,39.9671,40.04,39.958,40.0309,5000.0
2012-02-01 15:45:00,43.87,43.92,43.85,43.88,9700.0,40.0127,40.0583,39.9944,40.0218,9700.0
2012-02-01 15:50:00,43.88,44.04,43.87,43.98,12100.0,40.0218,40.1677,40.0127,40.113,12100.0
2012-02-01 15:55:00,43.95,44.06,43.93,44.05,28600.0,40.0857,40.186,40.0674,40.1769,28600.0
2012-02-02 09:30:00,44.17,44.71,44.17,44.49,10700.0,40.2863,40.7788,40.2863,40.5782,10700.0
2012-02-02 09:35:00,44.54,44.61,44.28,44.36,1200.0,40.6238,40.6876,40.3866,40.4596,1200.0
2012-02-02 09:40:00,44.32,44.35,44.02,44.07,6600.0,40.4231,40.4505,40.1495,40.1951,6600.0
2012-02-02 09:45:00,44.08,44.12,43.94,44.07,13300.0,40.2042,40.2407,40.0765,40.1951,13300.0
2012-02-02 09:50:00,44.03,44.06,44.02,44.03,1100.0,40.1586,40.186,40.1495,40.1586,1100.0
2012-02-02 09:55:00,44.02,44.1,43.99,44.06,6700.0,40.1495,40.2225,40.1221,40.186,6700.0
2012-02-02 10:00:00,44.04,44.11,43.97,43.97,5800.0,40.1677,40.2316,40.1039,40.1039,5800.0
2012-02-02 10:05:00,43.98,44.05,43.9,44.03,6000.0,40.113,40.1769,40.04,40.1586,6000.0
2012-02-02 10:10:00,44.02,44.17,44.02,44.07,2900.0,40.1495,40.2863,40.1495,40.1951,2900.0
2012-02-02 10:15:00,44.03,44.21,44.01,44.21,4200.0,40.1586,40.3228,40.1404,40.3228,4200.0
2012-02-02 10:20:00,44.18,44.2,44.13,44.15,3200.0,40.2954,40.3137,40.2498,40.2681,3200.0
2012-02-02 10:25:00,44.13,44.13,44.02,44.02,900.0,40.2498,40.2498,40.1495,40.1495,900.0
2012-02-02 10:30:00,44.01,44.09,43.99,44.03,3000.0,40.1404,40.2133,40.1221,40.1586,3000.0
2012-02-02 10:35:00,44.01,44.21,44.01,44.13,4200.0,40.1404,40.3228,40.1404,40.2498,4200.0
2012-02-02 10:40:00,44.16,44.31,44.15,44.29,3000.0,40.2772,40.414,40.2681,40.3958,3000.0
2012-02-02 10:45:00,44.26,44.34,44.26,44.34,900.0,40.3684,40.4414,40.3684,40.4414,900.0
2012-02-02 10:50:00,44.35,44.44,44.32,44.33,1600.0,40.4505,40.5326,40.4231,40.4322,1600.0
2012-02-02 10:55:00,44.28,44.29,44.26,44.26,12200.0,40.3866,40.3958,40.3684,40.3684,12200.0
2012-02-02 11:00:00,44.3,44.35,44.3,44.32,1500.0,40.4049,40.4505,40.4049,40.4231,1500.0
2012-02-02 11:05:00,44.35,44.39,44.35,44.39,2300.0,40.4505,40.487,40.4505,40.487,2300.0
2012-02-02 11:10:00,44.37,44.51,44.37,44.5,4400.0,40.4687,40.5964,40.4687,40.5873,4400.0
2012-02-02 11:15:00,44.5,44.53,44.45,44.45,15600.0,40.5873,40.6147,40.5417,40.5417,15600.0
2012-02-02 11:20:00,44.46,44.48,44.36,44.39,4500.0,40.5508,40.5691,40.4596,40.487,4500.0
2012-02-02 11:25:00,44.37,44.44,44.37,44.43,5400.0,40.4687,40.5326,40.4687,40.5234,5400.0
2012-02-02 11:30:00,44.39,44.39,44.36,44.36,300.0,40.487,40.487,40.4596,40.4596,300.0
2012-02-02 11:35:00,44.39,44.44,44.34,44.44,14300.0,40.487,40.5326,40.4414,40.5326,14300.0
2012-02-02 11:40:00,44.44,44.45,44.39,44.43,1900.0,40.5326,40.5417,40.487,40.5234,1900.0
2012-02-02 11:45:00,44.39,44.39,44.3,44.32,3500.0,40.487,40.487,40.4049,40.4231,3500.0
2012-02-02 11:50:00,44.3,44.33,44.25,44.3,8000.0,40.4049,40.4322,40.3593,40.4049,8000.0
2012-02-02 11:55:00,44.3,44.35,44.28,44.33,24000.0,40.4049,40.4505,40.3866,40.4322,24000.0
2012-02-02 12:00:00,44.33,44.36,44.28,44.3,18500.0,40.4322,40.4596,40.3866,40.4049,18500.0
2012-02-02 12:05:00,44.33,44.33,44.25,44.25,23200.0,40.4322,40.4322,40.3593,40.3593,23200.0
2012-02-02 12:10:00,44.24,44.25,44.19,44.2,6200.0,40.3502,40.3593,40.3046,40.3137,6200.0
2012-02-02 12:15:00,44.15,44.22,44.15,44.22,2900.0,40.2681,40.3319,40.2681,40.3319,2900.0
2012-02-02 12:20:00,44.21,44.21,44.11,44.17,7000.0,40.3228,40.3228,40.2316,40.2863,7000.0
2012-02-02 12:25:00,44.18,44.2,44.17,44.19,1800.0,40.2954,40.3137,40.2863,40.3046,1800.0
2012-02-02 12:30:00,44.19,44.19,44.07,44.09,4100.0,40.3046,40.3046,40.1951,40.2133,4100.0
2012-02-02 12:35:00,44.1,44.12,43.98,44.05,11000.0,40.2225,40.2407,40.113,40.1769,11000.0
2012-02-02 12:40:00,44.03,44.05,44.03,44.05,400.0,40.1586,40.1769,40.1586,40.1769,400.0
2012-02-02 12:45:00,44.03,44.05,43.94,43.95,6200.0,40.1586,40.1769,40.0765,40.0857,6200.0
2012-02-02 12:50:00,43.97,44.0,43.97,43.97,1200.0,40.1039,40.1313,40.1039,40.1039,1200.0
2012-02-02 12:55:00,43.97,44.0,43.97,44.0,600.0,40.1039,40.1313,40.1039,40.1313,600.0
2012-02-02 13:00:00,43.99,43.99,43.95,43.95,1000.0,40.1221,40.1221,40.0857,40.0857,1000.0
2012-02-02 13:05:00,43.94,43.97,43.92,43.97,1300.0,40.0765,40.1039,40.0583,40.1039,1300.0
2012-02-02 13:10:00,43.97,43.99,43.91,43.96,2000.0,40.1039,40.1221,40.0492,40.0948,2000.0
2012-02-02 13:15:00,43.91,43.94,43.91,43.94,1000.0,40.0492,40.0765,40.0492,40.0765,1000.0
2012-02-02 13:20:00,43.91,43.96,43.91,43.95,3600.0,40.0492,40.0948,40.0492,40.0857,3600.0
2012-02-02 13:25:00,43.95,43.95,43.93,43.95,900.0,40.0857,40.0857,40.0674,40.0857,900.0
2012-02-02 13:30:00,43.93,44.0,43.93,43.99,2900.0,40.0674,40.1313,40.0674,40.1221,2900.0
2012-02-02 13:35:00,43.96,44.01,43.95,44.0,2500.0,40.0948,40.1404,40.0857,40.1313,2500.0
2012-02-02 13:40:00,44.01,44.03,44.0,44.02,5500.0,40.1404,40.1586,40.1313,40.1495,5500.0
2012-02-02 13:45:00,44.03,44.1,44.03,44.09,2500.0,40.1586,40.2225,40.1586,40.2133,2500.0
2012-02-02 13:50:00,44.08,44.11,44.08,44.11,700.0,40.2042,40.2316,40.2042,40.2316,700.0
2012-02-02 13:55:00,44.11,44.11,44.03,44.03,2200.0,40.2316,40.2316,40.1586,40.1586,2200.0
2012-02-02 14:00:00,44.03,44.05,44.03,44.05,400.0,40.1586,40.1769,40.1586,40.1769,400.0
2012-02-02 14:05:00,44.05,44.06,43.79,43.98,49900.0,40.1769,40.186,39.9397,40.113,49900.0
2012-02-02 14:10:00,44.0,44.03,43.82,43.82,33700.0,40.1313,40.1586,39.9671,39.9671,33700.0
2012-02-02 14:15:00,43.82,43.85,43.81,43.85,5000.0,39.9671,39.9944,39.958,39.9944,5000.0
2012-02-02 14:20:00,43.84,43.85,43.82,43.83,3600.0,39.9853,39.9944,39.9671,39.9762,3600.0
2012-02-02 14:25:00,43.83,43.85,43.76,43.78,14900.0,39.9762,39.9944,39.9124,39.9306,14900.0
2012-02-02 14:30:00,43.77,43.82,43.75,43.82,2800.0,39.9215,39.9671,39.9032,39.9671,2800.0
2012-02-02 14:35:00,43.83,43.85,43.77,43.78,6300.0,39.9762,39.9944,39.9215,39.9306,6300.0
2012-02-02 14:40:00,43.79,43.79,43.76,43.77,3600.0,39.9397,39.9397,39.9124,39.9215,3600.0
2012-02-02 14:45:00,43.79,43.87,43.79,43.86,900.0,39.9397,40.0127,39.9397,40.0036,900.0
2012-02-02 14:50:00,43.89,43.89,43.85,43.89,4600.0,40.0309,40.0309,39.9944,40.0309,4600.0
2012-02-02 14:55:00,43.9,43.94,43.89,43.91,2700.0,40.04,40.0765,40.0309,40.0492,2700.0
2012-02-02 15:00:00,43.93,43.98,43.9,43.91,8200.0,40.0674,40.113,40.04,40.0492,8200.0
2012-02-02 15:05:00,43.91,43.97,43.91,43.94,1300.0,40.0492,40.1039,40.0492,40.0765,1300.0
2012-02-02 15:10:00,43.93,43.94,43.89,43.92,3900.0,40.0674,40.0765,40.0309,40.0583,3900.0
2012-02-02 15:15:00,43.95,43.95,43.86,43.89,5900.0,40.0857,40.0857,40.0036,40.0309,5900.0
2012-02-02 15:20:00,43.89,43.93,43.88,43.91,4000.0,40.0309,40.0674,40.0218,40.0492,4000.0
2012-02-02 15:25:00,43.93,43.98,43.9,43.94,8500.0,40.0674,40.113,40.04,40.0765,8500.0
2012-02-02 15:30:00,43.94,44.04,43.94,44.01,13600.0,40.0765,40.1677,40.0765,40.1404,13600.0
2012-02-02 15:35:00,44.01,44.03,44.0,44.02,20900.0,40.1404,40.1586,40.1313,40.1495,20900.0
2012-02-02 15:40:00,44.02,44.02,43.96,43.98,34700.0,40.1495,40.1495,40.0948,40.113,34700.0
2012-02-02 15:45:00,43.98,43.98,43.92,43.92,2400.0,40.113,40.113,40.0583,40.0583,2400.0
2012-02-02 15:50:00,43.92,43.98,43.87,43.98,16500.0,40.0583,40.113,40.0127,40.113,16500.0
2012-02-02 15:55:00,43.98,44.0,43.94,43.99,30000.0,40.113,40.1313,40.0765,40.1221,30000.0
2012-02-03 09:30:00,44.68,44.69,43.59,44.45,50200.0,40.7515,40.7606,39.7573,40.5417,50200.0
2012-02-03 09:35:00,44.48,44.53,44.4,44.5,73600.0,40.5691,40.6147,40.4961,40.5873,73600.0
2012-02-03 09:40:00,44.5,44.55,44.44,44.48,56100.0,40.5873,40.6329,40.5326,40.5691,56100.0
2012-02-03 09:45:00,44.48,44.57,44.44,44.52,83200.0,40.5691,40.6511,40.5326,40.6055,83200.0
2012-02-03 09:50:00,44.52,44.58,44.47,44.5,20800.0,40.6055,40.6603,40.5599,40.5873,20800.0
2012-02-03 09:55:00,44.5,44.61,44.46,44.5,34200.0,40.5873,40.6876,40.5508,40.5873,34200.0
2012-02-03 10:00:00,44.5,44.78,44.43,44.68,32100.0,40.5873,40.8427,40.5234,40.7515,32100.0
2012-02-03 10:05:00,44.68,44.8,44.46,44.72,21100.0,40.7515,40.8609,40.5508,40.7879,21100.0
2012-02-03 10:10:00,44.75,44.77,44.63,44.68,14000.0,40.8153,40.8336,40.7059,40.7515,14000.0
2012-02-03 10:15:00,44.7,44.76,44.67,44.71,3300.0,40.7697,40.8244,40.7423,40.7788,3300.0
2012-02-03 10:20:00,44.76,44.76,44.71,44.71,2400.0,40.8244,40.8244,40.7788,40.7788,2400.0
2012-02-03 10:25:00,44.72,44.75,44.64,44.7,16000.0,40.7879,40.8153,40.715,40.7697,16000.0
2012-02-03 10:30:00,44.69,44.76,44.67,44.73,27200.0,40.7606,40.8244,40.7423,40.7971,27200.0
2012-02-03 10:35:00,44.75,44.79,44.73,44.75,7800.0,40.8153,40.8518,40.7971,40.8153,7800.0
2012-02-03 10:40:00,44.77,44.78,44.73,44.76,9600.0,40.8336,40.8427,40.7971,40.8244,9600.0
2012-02-03 10:45:00,44.78,44.82,44.74,44.81,15800.0,40.8427,40.8792,40.8062,40.87,15800.0
2012-02-03 10:50:00,44.8,44.86,44.77,44.85,24000.0,40.8609,40.9156,40.8336,40.9065,24000.0
2012-02-03 10:55:00,44.83,44.97,44.81,44.88,19300.0,40.8883,41.016,40.87,40.9339,19300.0
2012-02-03 11:00:00,44.88,44.97,44.85,44.96,34900.0,40.9339,41.016,40.9065,41.0068,34900.0
2012-02-03 11:05:00,44.96,45.25,44.96,45.17,101100.0,41.0068,41.2713,41.0068,41.1984,101100.0
2012-02-03 11:10:00,45.17,45.23,45.17,45.23,2900.0,41.1984,41.2531,41.1984,41.2531,2900.0
2012-02-03 11:15:00,45.23,45.25,45.12,45.15,9200.0,41.2531,41.2713,41.1528,41.1801,9200.0
2012-02-03 11:20:00,45.16,45.21,45.14,45.15,6700.0,41.1893,41.2349,41.171,41.1801,6700.0
2012-02-03 11:25:00,45.16,45.18,45.14,45.14,10800.0,41.1893,41.2075,41.171,41.171,10800.0
2012-02-03 11:30:00,45.16,45.18,45.16,45.16,2200.0,41.1893,41.2075,41.1893,41.1893,2200.0
2012-02-03 11:35:00,45.13,45.15,45.13,45.13,2200.0,41.1619,41.1801,41.1619,41.1619,2200.0
2012-02-03 11:40:00,45.13,45.25,45.08,45.14,49400.0,41.1619,41.2713,41.1163,41.171,49400.0
2012-02-03 11:45:00,45.13,45.14,45.12,45.14,5400.0,41.1619,41.171,41.1528,41.171,5400.0
2012-02-03 11:50:00,45.14,45.18,45.13,45.17,2000.0,41.171,41.2075,41.1619,41.1984,2000.0
2012-02-03 11:55:00,45.17,45.23,45.17,45.22,10200.0,41.1984,41.2531,41.1984,41.244,10200.0
2012-02-03 12:00:00,45.22,45.24,45.2,45.23,8300.0,41.244,41.2622,41.2257,41.2531,8300.0
2012-02-03 12:05:00,45.23,45.24,45.19,45.21,4400.0,41.2531,41.2622,41.2166,41.2349,4400.0
2012-02-03 12:10:00,45.19,45.19,45.17,45.19,1300.0,41.2166,41.2166,41.1984,41.2166,1300.0
2012-02-03 12:15:00,45.17,45.18,45.13,45.15,1000.0,41.1984,41.2075,41.1619,41.1801,1000.0
2012-02-03 12:20:00,45.06,45.07,45.05,45.07,1700.0,41.0981,41.1072,41.0889,41.1072,1700.0
2012-02-03 12:25:00,45.07,45.1,45.05,45.07,4500.0,41.1072,41.1345,41.0889,41.1072,4500.0
2012-02-03 12:30:00,45.07,45.11,45.06,45.11,2500.0,41.1072,41.1437,41.0981,41.1437,2500.0
2012-02-03 12:35:00,45.1,45.11,45.05,45.06,2100.0,41.1345,41.1437,41.0889,41.0981,2100.0
2012-02-03 12:40:00,45.06,45.07,45.02,45.02,3800.0,41.0981,41.1072,41.0616,41.0616,3800.0
2012-02-03 12:45:00,45.04,45.08,44.98,45.06,12000.0,41.0798,41.1163,41.0251,41.0981,12000.0
2012-02-03 12:50:00,45.06,45.14,45.06,45.14,8800.0,41.0981,41.171,41.0981,41.171,8800.0
2012-02-03 12:55:00,45.14,45.24,45.14,45.22,10100.0,41.171,41.2622,41.171,41.244,10100.0
2012-02-03 13:00:00,45.23,45.25,45.23,45.25,12400.0,41.2531,41.2713,41.2531,41.2713,12400.0
2012-02-03 13:05:00,45.25,45.27,45.25,45.27,5400.0,41.2713,41.2896,41.2713,41.2896,5400.0
2012-02-03 13:10:00,45.27,45.28,45.16,45.17,19900.0,41.2896,41.2987,41.1893,41.1984,19900.0
2012-02-03 13:15:00,45.18,45.19,45.07,45.08,3800.0,41.2075,41.2166,41.1072,41.1163,3800.0
2012-02-03 13:20:00,45.1,45.1,45.07,45.07,800.0,41.1345,41.1345,41.1072,41.1072,800.0
2012-02-03 13:25:00,45.07,45.07,44.99,44.99,1300.0,41.1072,41.1072,41.0342,41.0342,1300.0
2012-02-03 13:30:00,44.98,44.98,44.85,44.86,5800.0,41.0251,41.0251,40.9065,40.9156,5800.0
2012-02-03 13:35:00,44.86,44.88,44.84,44.84,1500.0,40.9156,40.9339,40.8974,40.8974,1500.0
2012-02-03 13:40:00,44.8,44.81,44.75,44.79,1900.0,40.8609,40.87,40.8153,40.8518,1900.0
2012-02-03 13:45:00,44.82,44.82,44.81,44.81,1300.0,40.8792,40.8792,40.87,40.87,1300.0
2012-02-03 13:50:00,44.8,44.8,44.76,44.76,700.0,40.8609,40.8609,40.8244,40.8244,700.0
2012-02-03 13:55:00,44.77,44.77,44.73,44.73,2800.0,40.8336,40.8336,40.7971,40.7971,2800.0
2012-02-03 14:00:00,44.75,44.77,44.73,44.75,7200.0,40.8153,40.8336,40.7971,40.8153,7200.0
2012-02-03 14:05:00,44.73,44.76,44.73,44.74,500.0,40.7971,40.8244,40.7971,40.8062,500.0
2012-02-03 14:10:00,44.73,44.74,44.73,44.73,2200.0,40.7971,40.8062,40.7971,40.7971,2200.0
2012-02-03 14:15:00,44.73,44.85,44.73,44.85,5900.0,40.7971,40.9065,40.7971,40.9065,5900.0
2012-02-03 14:20:00,44.85,44.86,44.83,44.84,1900.0,40.9065,40.9156,40.8883,40.8974,1900.0
2012-02-03 14:25:00,44.84,44.85,44.81,44.83,3300.0,40.8974,40.9065,40.87,40.8883,3300.0
2012-02-03 14:30:00,44.83,44.84,44.82,44.84,1700.0,40.8883,40.8974,40.8792,40.8974,1700.0
2012-02-03 14:35:00,44.83,44.86,44.76,44.79,7700.0,40.8883,40.9156,40.8244,40.8518,7700.0
2012-02-03 14:40:00,44.83,44.84,44.8,44.81,1600.0,40.8883,40.8974,40.8609,40.87,1600.0
2012-02-03 14:45:00,44.78,44.83,44.76,44.83,4300.0,40.8427,40.8883,40.8244,40.8883,4300.0
2012-02-03 14:50:00,44.81,44.83,44.79,44.79,2000.0,40.87,40.8883,40.8518,40.8518,2000.0
2012-02-03 14:55:00,44.81,44.84,44.8,44.82,5000.0,40.87,40.8974,40.8609,40.8792,5000.0
2012-02-03 15:00:00,44.81,44.81,44.72,44.75,14600.0,40.87,40.87,40.7879,40.8153,14600.0
2012-02-03 15:05:00,44.75,44.76,44.73,44.73,8100.0,40.8153,40.8244,40.7971,40.7971,8100.0
2012-02-03 15:10:00,44.73,44.75,44.73,44.75,2600.0,40.7971,40.8153,40.7971,40.8153,2600.0
2012-02-03 15:15:00,44.74,44.75,44.73,44.73,4600.0,40.8062,40.8153,40.7971,40.7971,4600.0
2012-02-03 15:20:00,44.74,44.83,44.72,44.83,19000.0,40.8062,40.8883,40.7879,40.8883,19000.0
2012-02-03 15:25:00,44.82,44.85,44.75,44.82,29600.0,40.8792,40.9065,40.8153,40.8792,29600.0
2012-02-03 15:30:00,44.82,44.83,44.76,44.82,12700.0,40.8792,40.8883,40.8244,40.8792,12700.0
2012-02-03 15:35:00,44.82,44.85,44.75,44.77,13000.0,40.8792,40.9065,40.8153,40.8336,13000.0
2012-02-03 15:40:00,44.78,44.85,44.77,44.84,21600.0,40.8427,40.9065,40.8336,40.8974,21600.0
2012-02-03 15:45:00,44.85,44.9,44.81,44.83,20900.0,40.9065,40.9521,40.87,40.8883,20900.0
2012-02-03 15:50:00,44.82,44.82,44.77,44.79,31100.0,40.8792,40.8792,40.8336,40.8518,31100.0
2012-02-03 15:55:00,44.8,44.84,44.77,44.79,57700.0,40.8609,40.8974,40.8336,40.8518,57700.0
2012-02-06 09:30:00,44.38,44.63,44.27,44.37,27200.0,40.4778,40.7059,40.3775,40.4687,27200.0
2012-02-06 09:35:00,44.39,45.24,44.39,44.56,113600.0,40.487,41.2622,40.487,40.642,113600.0
2012-02-06 09:40:00,44.6,44.63,44.27,44.43,41200.0,40.6785,40.7059,40.3775,40.5234,41200.0
2012-02-06 09:45:00,44.43,44.48,44.33,44.46,38100.0,40.5234,40.5691,40.4322,40.5508,38100.0
2012-02-06 09:50:00,44.47,45.16,44.47,45.14,17800.0,40.5599,41.1893,40.5599,41.171,17800.0
2012-02-06 09:55:00,45.15,45.15,44.98,44.98,67800.0,41.1801,41.1801,41.0251,41.0251,67800.0
2012-02-06 10:00:00,44.93,45.01,44.93,44.96,5800.0,40.9795,41.0525,40.9795,41.0068,5800.0
2012-02-06 10:05:00,44.97,45.0,44.88,44.98,15000.0,41.016,41.0433,40.9339,41.0251,15000.0
2012-02-06 10:10:00,44.98,45.09,44.96,45.09,6700.0,41.0251,41.1254,41.0068,41.1254,6700.0
2012-02-06 10:15:00,45.06,45.08,44.9,45.0,13500.0,41.0981,41.1163,40.9521,41.0433,13500.0
2012-02-06 10:20:00,44.99,45.02,44.97,45.0,4800.0,41.0342,41.0616,41.016,41.0433,4800.0
2012-02-06 10:25:00,45.0,45.07,44.95,45.02,21100.0,41.0433,41.1072,40.9977,41.0616,21100.0
2012-02-06 10:30:00,45.03,45.1,44.99,45.05,5800.0,41.0707,41.1345,41.0342,41.0889,5800.0
2012-02-06 10:35:00,45.05,45.09,44.95,44.97,9700.0,41.0889,41.1254,40.9977,41.016,9700.0
2012-02-06 10:40:00,44.96,44.96,44.87,44.95,14200.0,41.0068,41.0068,40.9248,40.9977,14200.0
2012-02-06 10:45:00,44.96,45.04,44.88,45.04,21700.0,41.0068,41.0798,40.9339,41.0798,21700.0
2012-02-06 10:50:00,45.05,45.08,44.99,44.99,10500.0,41.0889,41.1163,41.0342,41.0342,10500.0
2012-02-06 10:55:00,45.01,45.05,44.99,45.05,8300.0,41.0525,41.0889,41.0342,41.0889,8300.0
2012-02-06 11:00:00,45.06,45.08,44.96,44.96,2700.0,41.0981,41.1163,41.0068,41.0068,2700.0
2012-02-06 11:05:00,44.94,45.0,44.88,44.9,19100.0,40.9886,41.0433,40.9339,40.9521,19100.0
2012-02-06 11:10:00,44.91,44.92,44.71,44.71,30100.0,40.9612,40.9704,40.7788,40.7788,30100.0
2012-02-06 11:15:00,44.66,44.69,44.61,44.69,9600.0,40.7332,40.7606,40.6876,40.7606,9600.0
2012-02-06 11:20:00,44.64,44.69,44.6,44.62,7500.0,40.715,40.7606,40.6785,40.6967,7500.0
2012-02-06 11:25:00,44.6,44.66,44.59,44.64,6300.0,40.6785,40.7332,40.6694,40.715,6300.0
2012-02-06 11:30:00,44.64,44.71,44.64,44.7,18700.0,40.715,40.7788,40.715,40.7697,18700.0
2012-02-06 11:35:00,44.68,44.68,44.6,44.64,7800.0,40.7515,40.7515,40.6785,40.715,7800.0
2012-02-06 11:40:00,44.63,44.76,44.63,44.76,6300.0,40.7059,40.8244,40.7059,40.8244,6300.0
2012-02-06 11:45:00,44.75,44.78,44.72,44.74,5700.0,40.8153,40.8427,40.7879,40.8062,5700.0
2012-02-06 11:50:00,44.76,44.76,44.57,44.57,6100.0,40.8244,40.8244,40.6511,40.6511,6100.0
2012-02-06 11:55:00,44.59,44.75,44.57,44.73,10400.0,40.6694,40.8153,40.6511,40.7971,10400.0
2012-02-06 12:00:00,44.72,44.77,44.71,44.75,6400.0,40.7879,40.8336,40.7788,40.8153,6400.0
2012-02-06 12:05:00,44.75,44.76,44.66,44.74,12300.0,40.8153,40.8244,40.7332,40.8062,12300.0
2012-02-06 12:10:00,44.73,44.73,44.7,44.72,4500.0,40.7971,40.7971,40.7697,40.7879,4500.0
2012-02-06 12:15:00,44.77,44.8,44.77,44.79,2000.0,40.8336,40.8609,40.8336,40.8518,2000.0
2012-02-06 12:20:00,44.8,44.9,44.79,44.89,7200.0,40.8609,40.9521,40.8518,40.943,7200.0
2012-02-06 12:25:00,44.88,44.94,44.88,44.91,4000.0,40.9339,40.9886,40.9339,40.9612,4000.0
2012-02-06 12:30:00,44.9,44.99,44.88,44.97,6300.0,40.9521,41.0342,40.9339,41.016,6300.0
2012-02-06 12:35:00,44.98,45.0,44.94,44.95,5100.0,41.0251,41.0433,40.9886,40.9977,5100.0
2012-02-06 12:40:00,44.93,45.01,44.93,45.01,9400.0,40.9795,41.0525,40.9795,41.0525,9400.0
2012-02-06 12:45:00,45.0,45.04,44.98,45.0,10300.0,41.0433,41.0798,41.0251,41.0433,10300.0
2012-02-06 12:50:00,45.0,45.05,45.0,45.04,2800.0,41.0433,41.0889,41.0433,41.0798,2800.0
2012-02-06 12:55:00,45.0,45.05,45.0,45.04,4700.0,41.0433,41.0889,41.0433,41.0798,4700.0
2012-02-06 13:00:00,45.01,45.02,45.0,45.01,5000.0,41.0525,41.0616,41.0433,41.0525,5000.0
2012-02-06 13:05:00,45.01,45.03,45.0,45.0,3500.0,41.0525,41.0707,41.0433,41.0433,3500.0
2012-02-06 13:10:00,45.03,45.03,45.0,45.01,5700.0,41.0707,41.0707,41.0433,41.0525,5700.0
2012-02-06 13:15:00,45.01,45.01,45.0,45.0,6600.0,41.0525,41.0525,41.0433,41.0433,6600.0
2012-02-06 13:20:00,45.0,45.03,45.0,45.03,6100.0,41.0433,41.0707,41.0433,41.0707,6100.0
2012-02-06 13:25:00,45.02,45.02,44.97,45.0,7000.0,41.0616,41.0616,41.016,41.0433,7000.0
2012-02-06 13:30:00,45.0,45.04,45.0,45.04,4500.0,41.0433,41.0798,41.0433,41.0798,4500.0
2012-02-06 13:35:00,45.01,45.02,45.0,45.0,600.0,41.0525,41.0616,41.0433,41.0433,600.0
2012-02-06 13:40:00,45.0,45.01,44.92,44.92,5400.0,41.0433,41.0525,40.9704,40.9704,5400.0
2012-02-06 13:45:00,44.9,44.9,44.77,44.78,1700.0,40.9521,40.9521,40.8336,40.8427,1700.0
2012-02-06 13:50:00,44.78,44.84,44.77,44.84,7000.0,40.8427,40.8974,40.8336,40.8974,7000.0
2012-02-06 13:55:00,44.81,44.82,44.8,44.82,800.0,40.87,40.8792,40.8609,40.8792,800.0
2012-02-06 14:00:00,44.8,44.8,44.8,44.8,700.0,40.8609,40.8609,40.8609,40.8609,700.0
2012-02-06 14:05:00,44.79,44.82,44.77,44.8,6800.0,40.8518,40.8792,40.8336,40.8609,6800.0
2012-02-06 14:10:00,44.82,45.06,44.81,45.06,7200.0,40.8792,41.0981,40.87,41.0981,7200.0
2012-02-06 14:15:00,45.06,45.21,44.99,45.06,18100.0,41.0981,41.2349,41.0342,41.0981,18100.0
2012-02-06 14:20:00,45.06,45.06,45.0,45.0,4900.0,41.0981,41.0981,41.0433,41.0433,4900.0
2012-02-06 14:25:00,44.99,44.99,44.96,44.97,2500.0,41.0342,41.0342,41.0068,41.016,2500.0
2012-02-06 14:30:00,44.97,44.98,44.86,44.86,5100.0,41.016,41.0251,40.9156,40.9156,5100.0
2012-02-06 14:35:00,44.88,44.9,44.88,44.89,2400.0,40.9339,40.9521,40.9339,40.943,2400.0
2012-02-06 14:40:00,44.88,44.89,44.84,44.84,3000.0,40.9339,40.943,40.8974,40.8974,3000.0
2012-02-06 14:45:00,44.84,44.87,44.8,44.83,7100.0,40.8974,40.9248,40.8609,40.8883,7100.0
2012-02-06 14:50:00,44.82,44.82,44.79,44.81,2800.0,40.8792,40.8792,40.8518,40.87,2800.0
2012-02-06 14:55:00,44.82,44.86,44.82,44.83,4900.0,40.8792,40.9156,40.8792,40.8883,4900.0
2012-02-06 15:00:00,44.83,44.9,44.79,44.9,6100.0,40.8883,40.9521,40.8518,40.9521,6100.0
2012-02-06 15:05:00,44.91,44.93,44.9,44.91,5800.0,40.9612,40.9795,40.9521,40.9612,5800.0
2012-02-06 15:10:00,44.94,45.0,44.92,44.94,4000.0,40.9886,41.0433,40.9704,40.9886,4000.0
2012-02-06 15:15:00,44.96,45.0,44.93,44.96,6700.0,41.0068,41.0433,40.9795,41.0068,6700.0
2012-02-06 15:20:00,44.98,45.0,44.96,44.98,7400.0,41.0251,41.0433,41.0068,41.0251,7400.0
2012-02-06 15:25:00,44.98,45.01,44.92,44.96,10300.0,41.0251,41.0525,40.9704,41.0068,10300.0
2012-02-06 15:30:00,44.94,45.02,44.94,45.0,27900.0,40.9886,41.0616,40.9886,41.0433,27900.0
2012-02-06 15:35:00,45.01,45.07,45.0,45.05,15400.0,41.0525,41.1072,41.0433,41.0889,15400.0
2012-02-06 15:40:00,45.04,45.15,45.03,45.15,11800.0,41.0798,41.1801,41.0707,41.1801,11800.0
2012-02-06 15:45:00,45.15,45.18,45.08,45.15,21600.0,41.1801,41.2075,41.1163,41.1801,21600.0
2012-02-06 15:50:00,45.14,45.19,45.08,45.13,17500.0,41.171,41.2166,41.1163,41.1619,17500.0
2012-02-06 15:55:00,45.13,45.22,45.13,45.17,52300.0,41.1619,41.244,41.1619,41.1984,52300.0
2012-02-07 09:30:00,44.9,45.0,44.67,44.91,43600.0,40.9521,41.0433,40.7423,40.9612,43600.0
2012-02-07 09:35:00,44.88,45.08,44.86,45.08,5400.0,40.9339,41.1163,40.9156,41.1163,5400.0
2012-02-07 09:40:00,45.08,45.37,45.08,45.33,10200.0,41.1163,41.3808,41.1163,41.3443,10200.0
2012-02-07 09:45:00,45.33,45.35,45.19,45.24,8600.0,41.3443,41.3626,41.2166,41.2622,8600.0
2012-02-07 09:50:00,45.23,45.26,45.1,45.17,3600.0,41.2531,41.2805,41.1345,41.1984,3600.0
2012-02-07 09:55:00,45.18,45.2,45.14,45.16,4700.0,41.2075,41.2257,41.171,41.1893,4700.0
2012-02-07 10:00:00,45.2,45.21,45.0,45.02,8600.0,41.2257,41.2349,41.0433,41.0616,8600.0
2012-02-07 10:05:00,45.01,45.07,44.96,45.07,3700.0,41.0525,41.1072,41.0068,41.1072,3700.0
2012-02-07 10:10:00,45.08,45.17,45.08,45.16,4700.0,41.1163,41.1984,41.1163,41.1893,4700.0
2012-02-07 10:15:00,45.17,45.4,45.14,45.38,7900.0,41.1984,41.4082,41.171,41.3899,7900.0
2012-02-07 10:20:00,45.37,45.4,45.18,45.4,65100.0,41.3808,41.4082,41.2075,41.4082,65100.0
2012-02-07 10:25:00,45.38,45.39,45.34,45.34,2200.0,41.3899,41.399,41.3534,41.3534,2200.0
2012-02-07 10:30:00,45.35,45.45,45.35,45.4,4500.0,41.3626,41.4538,41.3626,41.4082,4500.0
2012-02-07 10:35:00,45.43,45.95,45.43,45.89,65800.0,41.4355,41.9098,41.4355,41.8551,65800.0
2012-02-07 10:40:00,45.92,45.94,45.85,45.87,9100.0,41.8824,41.9007,41.8186,41.8368,9100.0
2012-02-07 10:45:00,45.89,45.95,45.81,45.85,9000.0,41.8551,41.9098,41.7821,41.8186,9000.0
2012-02-07 10:50:00,45.82,45.94,45.82,45.94,11000.0,41.7912,41.9007,41.7912,41.9007,11000.0
2012-02-07 10:55:00,45.94,46.2,45.94,46.18,44100.0,41.9007,42.1378,41.9007,42.1196,44100.0
2012-02-07 11:00:00,46.19,46.2,46.08,46.17,11700.0,42.1287,42.1378,42.0284,42.1105,11700.0
2012-02-07 11:05:00,46.17,46.23,46.15,46.23,4900.0,42.1105,42.1652,42.0922,42.1652,4900.0
2012-02-07 11:10:00,46.24,46.25,46.22,46.24,3500.0,42.1743,42.1834,42.1561,42.1743,3500.0
2012-02-07 11:15:00,46.24,46.24,46.15,46.16,9300.0,42.1743,42.1743,42.0922,42.1013,9300.0
2012-02-07 11:20:00,46.16,46.16,46.05,46.15,5000.0,42.1013,42.1013,42.001,42.0922,5000.0
2012-02-07 11:25:00,46.14,46.15,46.06,46.1,4600.0,42.0831,42.0922,42.0101,42.0466,4600.0
2012-02-07 11:30:00,46.14,46.14,45.95,46.0,5400.0,42.0831,42.0831,41.9098,41.9554,5400.0
2012-02-07 11:35:00,46.04,46.04,45.82,45.84,6900.0,41.9919,41.9919,41.7912,41.8095,6900.0
2012-02-07 11:40:00,45.84,45.85,45.7,45.7,11700.0,41.8095,41.8186,41.6818,41.6818,11700.0
2012-02-07 11:45:00,45.73,45.75,45.63,45.66,16700.0,41.7091,41.7274,41.6179,41.6453,16700.0
2012-02-07 11:50:00,45.68,45.7,45.59,45.61,6900.0,41.6635,41.6818,41.5815,41.5997,6900.0
2012-02-07 11:55:00,45.6,45.69,45.6,45.67,16300.0,41.5906,41.6727,41.5906,41.6544,16300.0
2012-02-07 12:00:00,45.65,45.67,45.62,45.64,10200.0,41.6362,41.6544,41.6088,41.6271,10200.0
2012-02-07 12:05:00,45.65,45.65,45.57,45.57,5800.0,41.6362,41.6362,41.5632,41.5632,5800.0
2012-02-07 12:10:00,45.57,45.58,45.5,45.54,22000.0,41.5632,41.5723,41.4994,41.5359,22000.0
2012-02-07 12:15:00,45.52,45.56,45.46,45.47,6200.0,41.5176,41.5541,41.4629,41.472,6200.0
2012-02-07 12:20:00,45.47,45.49,45.38,45.41,13100.0,41.472,41.4902,41.3899,41.4173,13100.0
2012-02-07 12:25:00,45.41,45.42,45.34,45.38,6100.0,41.4173,41.4264,41.3534,41.3899,6100.0
2012-02-07 12:30:00,45.38,45.43,45.38,45.43,7700.0,41.3899,41.4355,41.3899,41.4355,7700.0
2012-02-07 12:35:00,45.43,45.43,45.37,45.4,11800.0,41.4355,41.4355,41.3808,41.4082,11800.0
2012-02-07 12:40:00,45.4,45.4,45.36,45.37,18300.0,41.4082,41.4082,41.3717,41.3808,18300.0
2012-02-07 12:45:00,45.4,45.4,45.39,45.4,6800.0,41.4082,41.4082,41.399,41.4082,6800.0
2012-02-07 12:50:00,45.39,45.4,45.38,45.39,13300.0,41.399,41.4082,41.3899,41.399,13300.0
2012-02-07 12:55:00,45.4,45.4,45.39,45.39,15800.0,41.4082,41.4082,41.399,41.399,15800.0
2012-02-07 13:00:00,45.39,45.44,45.36,45.44,38600.0,41.399,41.4446,41.3717,41.4446,38600.0
2012-02-07 13:05:00,45.46,45.6,45.46,45.51,22400.0,41.4629,41.5906,41.4629,41.5085,22400.0
2012-02-07 13:10:00,45.53,45.53,45.44,45.44,4000.0,41.5267,41.5267,41.4446,41.4446,4000.0
2012-02-07 13:15:00,45.45,45.46,45.31,45.35,6000.0,41.4538,41.4629,41.3261,41.3626,6000.0
2012-02-07 13:20:00,45.38,45.5,45.35,45.48,5200.0,41.3899,41.4994,41.3626,41.4811,5200.0
2012-02-07 13:25:00,45.47,45.47,45.36,45.39,8900.0,41.472,41.472,41.3717,41.399,8900.0
2012-02-07 13:30:00,45.38,45.44,45.38,45.39,9000.0,41.3899,41.4446,41.3899,41.399,9000.0
2012-02-07 13:35:00,45.41,45.41,45.38,45.39,6400.0,41.4173,41.4173,41.3899,41.399,6400.0
2012-02-07 13:40:00,45.41,45.41,45.38,45.4,1100.0,41.4173,41.4173,41.3899,41.4082,1100.0
2012-02-07 13:45:00,45.4,45.41,45.37,45.4,5100.0,41.4082,41.4173,41.3808,41.4082,5100.0
2012-02-07 13:50:00,45.41,45.51,45.39,45.5,11600.0,41.4173,41.5085,41.399,41.4994,11600.0
2012-02-07 13:55:00,45.45,45.5,45.43,45.5,46900.0,41.4538,41.4994,41.4355,41.4994,46900.0
2012-02-07 14:00:00,45.51,45.53,45.46,45.52,3500.0,41.5085,41.5267,41.4629,41.5176,3500.0
2012-02-07 14:05:00,45.52,45.52,45.51,45.52,1800.0,41.5176,41.5176,41.5085,41.5176,1800.0
2012-02-07 14:10:00,45.55,45.67,45.55,45.61,13700.0,41.545,41.6544,41.545,41.5997,13700.0
2012-02-07 14:15:00,45.61,45.61,45.49,45.54,8700.0,41.5997,41.5997,41.4902,41.5359,8700.0
2012-02-07 14:20:00,45.51,45.52,45.45,45.45,4500.0,41.5085,41.5176,41.4538,41.4538,4500.0
2012-02-07 14:25:00,45.41,45.49,45.41,45.47,1200.0,41.4173,41.4902,41.4173,41.472,1200.0
2012-02-07 14:30:00,45.47,45.5,45.41,45.47,19500.0,41.472,41.4994,41.4173,41.472,19500.0
2012-02-07 14:35:00,45.47,45.58,45.45,45.55,11400.0,41.472,41.5723,41.4538,41.545,11400.0
2012-02-07 14:40:00,45.55,45.63,45.53,45.63,7600.0,41.545,41.6179,41.5267,41.6179,7600.0
2012-02-07 14:45:00,45.62,45.67,45.62,45.67,5800.0,41.6088,41.6544,41.6088,41.6544,5800.0
2012-02-07 14:50:00,45.66,45.69,45.65,45.69,7000.0,41.6453,41.6727,41.6362,41.6727,7000.0
2012-02-07 14:55:00,45.67,45.77,45.66,45.76,18100.0,41.6544,41.7456,41.6453,41.7365,18100.0
2012-02-07 15:00:00,45.76,45.86,45.75,45.86,9500.0,41.7365,41.8277,41.7274,41.8277,9500.0
2012-02-07 15:05:00,45.84,45.84,45.72,45.81,6500.0,41.8095,41.8095,41.7,41.7821,6500.0
2012-02-07 15:10:00,45.79,45.84,45.78,45.81,3400.0,41.7639,41.8095,41.7547,41.7821,3400.0
2012-02-07 15:15:00,45.83,45.85,45.77,45.82,5500.0,41.8004,41.8186,41.7456,41.7912,5500.0
2012-02-07 15:20:00,45.79,45.86,45.79,45.81,10900.0,41.7639,41.8277,41.7639,41.7821,10900.0
2012-02-07 15:25:00,45.81,45.9,45.81,45.85,8000.0,41.7821,41.8642,41.7821,41.8186,8000.0
2012-02-07 15:30:00,45.85,45.9,45.83,45.87,24400.0,41.8186,41.8642,41.8004,41.8368,24400.0
2012-02-07 15:35:00,45.85,45.89,45.79,45.82,18300.0,41.8186,41.8551,41.7639,41.7912,18300.0
2012-02-07 15:40:00,45.82,45.84,45.75,45.79,7800.0,41.7912,41.8095,41.7274,41.7639,7800.0
2012-02-07 15:45:00,45.8,45.82,45.72,45.79,19700.0,41.773,41.7912,41.7,41.7639,19700.0
2012-02-07 15:50:00,45.79,45.84,45.74,45.75,34800.0,41.7639,41.8095,41.7183,41.7274,34800.0
2012-02-07 15:55:00,45.74,45.79,45.72,45.74,32500.0,41.7183,41.7639,41.7,41.7183,32500.0
2012-02-08 09:30:00,45.74,45.74,45.31,45.41,7600.0,41.7183,41.7183,41.3261,41.4173,7600.0
2012-02-08 09:35:00,45.3,45.38,44.77,44.84,29700.0,41.317,41.3899,40.8336,40.8974,29700.0
2012-02-08 09:40:00,44.83,45.02,44.65,45.02,8000.0,40.8883,41.0616,40.7241,41.0616,8000.0
2012-02-08 09:45:00,45.03,45.29,45.03,45.29,3700.0,41.0707,41.3078,41.0707,41.3078,3700.0
2012-02-08 09:50:00,45.29,45.66,45.29,45.62,13000.0,41.3078,41.6453,41.3078,41.6088,13000.0
2012-02-08 09:55:00,45.65,45.73,45.5,45.67,13000.0,41.6362,41.7091,41.4994,41.6544,13000.0
2012-02-08 10:00:00,45.67,45.68,45.57,45.62,6200.0,41.6544,41.6635,41.5632,41.6088,6200.0
2012-02-08 10:05:00,45.63,45.63,45.34,45.34,6700.0,41.6179,41.6179,41.3534,41.3534,6700.0
2012-02-08 10:10:00,45.34,45.36,45.25,45.3,10900.0,41.3534,41.3717,41.2713,41.317,10900.0
2012-02-08 10:15:00,45.34,45.34,45.22,45.24,7200.0,41.3534,41.3534,41.244,41.2622,7200.0
2012-02-08 10:20:00,45.22,45.25,45.12,45.12,7500.0,41.244,41.2713,41.1528,41.1528,7500.0
2012-02-08 10:25:00,45.11,45.22,45.02,45.15,16900.0,41.1437,41.244,41.0616,41.1801,16900.0
2012-02-08 10:30:00,45.1,45.25,45.1,45.2,7100.0,41.1345,41.2713,41.1345,41.2257,7100.0
2012-02-08 10:35:00,45.23,45.25,45.08,45.11,10500.0,41.2531,41.2713,41.1163,41.1437,10500.0
2012-02-08 10:40:00,45.12,45.2,45.1,45.2,5100.0,41.1528,41.2257,41.1345,41.2257,5100.0
2012-02-08 10:45:00,45.2,45.47,45.2,45.47,5000.0,41.2257,41.472,41.2257,41.472,5000.0
2012-02-08 10:50:00,45.48,45.69,45.47,45.69,4700.0,41.4811,41.6727,41.472,41.6727,4700.0
2012-02-08 10:55:00,45.69,45.75,45.56,45.73,7200.0,41.6727,41.7274,41.5541,41.7091,7200.0
2012-02-08 11:00:00,45.76,45.76,45.53,45.55,6600.0,41.7365,41.7365,41.5267,41.545,6600.0
2012-02-08 11:05:00,45.55,45.58,45.48,45.58,5100.0,41.545,41.5723,41.4811,41.5723,5100.0
2012-02-08 11:10:00,45.56,45.68,45.53,45.68,6500.0,41.5541,41.6635,41.5267,41.6635,6500.0
2012-02-08 11:15:00,45.68,45.74,45.63,45.66,8100.0,41.6635,41.7183,41.6179,41.6453,8100.0
2012-02-08 11:20:00,45.65,45.72,45.51,45.52,11700.0,41.6362,41.7,41.5085,41.5176,11700.0
2012-02-08 11:25:00,45.49,45.62,45.49,45.62,4800.0,41.4902,41.6088,41.4902,41.6088,4800.0
2012-02-08 11:30:00,45.58,45.63,45.54,45.63,5200.0,41.5723,41.6179,41.5359,41.6179,5200.0
2012-02-08 11:35:00,45.64,45.65,45.48,45.55,7400.0,41.6271,41.6362,41.4811,41.545,7400.0
2012-02-08 11:40:00,45.59,45.64,45.49,45.56,7200.0,41.5815,41.6271,41.4902,41.5541,7200.0
2012-02-08 11:45:00,45.55,45.6,45.5,45.52,5800.0,41.545,41.5906,41.4994,41.5176,5800.0
2012-02-08 11:50:00,45.53,45.64,45.47,45.58,7600.0,41.5267,41.6271,41.472,41.5723,7600.0
2012-02-08 11:55:00,45.56,45.6,45.51,45.6,8000.0,41.5541,41.5906,41.5085,41.5906,8000.0
2012-02-08 12:00:00,45.62,45.64,45.57,45.6,7100.0,41.6088,41.6271,41.5632,41.5906,7100.0
2012-02-08 12:05:00,45.59,45.63,45.43,45.44,11800.0,41.5815,41.6179,41.4355,41.4446,11800.0
2012-02-08 12:10:00,45.42,45.46,45.37,45.46,5000.0,41.4264,41.4629,41.3808,41.4629,5000.0
2012-02-08 12:15:00,45.46,45.51,45.39,45.42,6500.0,41.4629,41.5085,41.399,41.4264,6500.0
2012-02-08 12:20:00,45.41,45.56,45.41,45.53,5100.0,41.4173,41.5541,41.4173,41.5267,5100.0
2012-02-08 12:25:00,45.55,45.57,45.48,45.57,5200.0,41.545,41.5632,41.4811,41.5632,5200.0
2012-02-08 12:30:00,45.56,45.65,45.56,45.64,5100.0,41.5541,41.6362,41.5541,41.6271,5100.0
2012-02-08 12:35:00,45.65,45.82,45.65,45.82,4600.0,41.6362,41.7912,41.6362,41.7912,4600.0
2012-02-08 12:40:00,45.82,45.9,45.79,45.9,4600.0,41.7912,41.8642,41.7639,41.8642,4600.0
2012-02-08 12:45:00,45.9,45.9,45.77,45.81,5200.0,41.8642,41.8642,41.7456,41.7821,5200.0
2012-02-08 12:50:00,45.82,45.86,45.76,45.77,20100.0,41.7912,41.8277,41.7365,41.7456,20100.0
2012-02-08 12:55:00,45.78,45.89,45.69,45.86,15600.0,41.7547,41.8551,41.6727,41.8277,15600.0
2012-02-08 13:00:00,45.86,45.88,45.75,45.75,2500.0,41.8277,41.846,41.7274,41.7274,2500.0
2012-02-08 13:05:00,45.75,45.76,45.6,45.64,4300.0,41.7274,41.7365,41.5906,41.6271,4300.0
2012-02-08 13:10:00,45.65,45.65,45.59,45.63,1900.0,41.6362,41.6362,41.5815,41.6179,1900.0
2012-02-08 13:15:00,45.6,45.62,45.55,45.55,3800.0,41.5906,41.6088,41.545,41.545,3800.0
2012-02-08 13:20:00,45.57,45.67,45.56,45.67,3200.0,41.5632,41.6544,41.5541,41.6544,3200.0
2012-02-08 13:25:00,45.67,45.7,45.65,45.68,3100.0,41.6544,41.6818,41.6362,41.6635,3100.0
2012-02-08 13:30:00,45.7,45.7,45.63,45.7,4200.0,41.6818,41.6818,41.6179,41.6818,4200.0
2012-02-08 13:35:00,45.7,45.79,45.7,45.76,3100.0,41.6818,41.7639,41.6818,41.7365,3100.0
2012-02-08 13:40:00,45.8,45.83,45.77,45.79,4500.0,41.773,41.8004,41.7456,41.7639,4500.0
2012-02-08 13:45:00,45.8,45.85,45.78,45.85,2700.0,41.773,41.8186,41.7547,41.8186,2700.0
2012-02-08 13:50:00,45.85,45.86,45.77,45.81,8800.0,41.8186,41.8277,41.7456,41.7821,8800.0
2012-02-08 13:55:00,45.81,45.83,45.8,45.83,1800.0,41.7821,41.8004,41.773,41.8004,1800.0
2012-02-08 14:00:00,45.84,45.85,45.7,45.75,9600.0,41.8095,41.8186,41.6818,41.7274,9600.0
2012-02-08 14:05:00,45.73,45.87,45.73,45.87,7500.0,41.7091,41.8368,41.7091,41.8368,7500.0
2012-02-08 14:10:00,45.85,45.9,45.82,45.82,6400.0,41.8186,41.8642,41.7912,41.7912,6400.0
2012-02-08 14:15:00,45.83,45.9,45.83,45.83,3700.0,41.8004,41.8642,41.8004,41.8004,3700.0
2012-02-08 14:20:00,45.87,45.88,45.83,45.84,5000.0,41.8368,41.846,41.8004,41.8095,5000.0
2012-02-08 14:25:00,45.84,45.97,45.84,45.85,11500.0,41.8095,41.928,41.8095,41.8186,11500.0
2012-02-08 14:30:00,45.87,45.9,45.83,45.86,4900.0,41.8368,41.8642,41.8004,41.8277,4900.0
2012-02-08 14:35:00,45.85,45.99,45.81,45.97,4000.0,41.8186,41.9463,41.7821,41.928,4000.0
2012-02-08 14:40:00,45.99,46.04,45.95,46.03,12000.0,41.9463,41.9919,41.9098,41.9828,12000.0
2012-02-08 14:45:00,46.02,46.1,46.02,46.02,6100.0,41.9736,42.0466,41.9736,41.9736,6100.0
2012-02-08 14:50:00,46.05,46.14,46.05,46.12,8700.0,42.001,42.0831,42.001,42.0649,8700.0
2012-02-08 14:55:00,46.11,46.14,46.0,46.0,7000.0,42.0557,42.0831,41.9554,41.9554,7000.0
2012-02-08 15:00:00,46.0,46.0,45.92,45.92,10200.0,41.9554,41.9554,41.8824,41.8824,10200.0
2012-02-08 15:05:00,45.92,45.95,45.9,45.94,10800.0,41.8824,41.9098,41.8642,41.9007,10800.0
2012-02-08 15:10:00,45.94,45.94,45.88,45.92,9000.0,41.9007,41.9007,41.846,41.8824,9000.0
2012-02-08 15:15:00,45.91,45.99,45.89,45.95,3700.0,41.8733,41.9463,41.8551,41.9098,3700.0
2012-02-08 15:20:00,45.94,45.97,45.85,45.85,12700.0,41.9007,41.928,41.8186,41.8186,12700.0
2012-02-08 15:25:00,45.85,45.85,45.73,45.74,7400.0,41.8186,41.8186,41.7091,41.7183,7400.0
2012-02-08 15:30:00,45.74,45.75,45.7,45.7,8400.0,41.7183,41.7274,41.6818,41.6818,8400.0
2012-02-08 15:35:00,45.7,45.8,45.66,45.78,12000.0,41.6818,41.773,41.6453,41.7547,12000.0
2012-02-08 15:40:00,45.78,45.87,45.73,45.87,10400.0,41.7547,41.8368,41.7091,41.8368,10400.0
2012-02-08 15:45:00,45.87,45.92,45.8,45.92,11000.0,41.8368,41.8824,41.773,41.8824,11000.0
2012-02-08 15:50:00,45.91,45.94,45.86,45.92,20300.0,41.8733,41.9007,41.8277,41.8824,20300.0
2012-02-08 15:55:00,45.93,45.93,45.87,45.89,32500.0,41.8916,41.8916,41.8368,41.8551,32500.0
2012-02-09 09:30:00,46.05,46.2,45.87,46.2,15900.0,42.001,42.1378,41.8368,42.1378,15900.0
2012-02-09 09:35:00,46.18,46.19,46.08,46.19,4400.0,42.1196,42.1287,42.0284,42.1287,4400.0
2012-02-09 09:40:00,46.16,46.35,46.12,46.35,18600.0,42.1013,42.2746,42.0649,42.2746,18600.0
2012-02-09 09:45:00,46.35,46.61,46.35,46.52,14100.0,42.2746,42.5118,42.2746,42.4297,14100.0
2012-02-09 09:50:00,46.49,46.49,46.39,46.49,5200.0,42.4023,42.4023,42.3111,42.4023,5200.0
2012-02-09 09:55:00,46.49,46.58,46.46,46.55,7400.0,42.4023,42.4844,42.375,42.457,7400.0
2012-02-09 10:00:00,46.55,46.9,46.51,46.9,53400.0,42.457,42.7763,42.4206,42.7763,53400.0
2012-02-09 10:05:00,46.89,47.16,46.89,47.11,57900.0,42.7672,43.0134,42.7672,42.9678,57900.0
2012-02-09 10:10:00,47.12,47.37,47.04,47.3,56900.0,42.9769,43.2049,42.904,43.1411,56900.0
2012-02-09 10:15:00,47.27,47.28,47.11,47.27,27200.0,43.1137,43.1229,42.9678,43.1137,27200.0
2012-02-09 10:20:00,47.25,47.28,47.21,47.27,9200.0,43.0955,43.1229,43.059,43.1137,9200.0
2012-02-09 10:25:00,47.28,47.28,47.1,47.24,21500.0,43.1229,43.1229,42.9587,43.0864,21500.0
2012-02-09 10:30:00,47.2,47.22,47.06,47.15,35000.0,43.0499,43.0681,42.9222,43.0043,35000.0
2012-02-09 10:35:00,47.15,47.15,46.96,46.98,34700.0,43.0043,43.0043,42.831,42.8492,34700.0
2012-02-09 10:40:00,46.99,47.03,46.89,46.97,7800.0,42.8584,42.8948,42.7672,42.8401,7800.0
2012-02-09 10:45:00,46.96,47.03,46.91,47.02,34100.0,42.831,42.8948,42.7854,42.8857,34100.0
2012-02-09 10:50:00,46.99,47.05,46.98,47.01,4000.0,42.8584,42.9131,42.8492,42.8766,4000.0
2012-02-09 10:55:00,47.0,47.2,46.99,47.07,14800.0,42.8675,43.0499,42.8584,42.9313,14800.0
2012-02-09 11:00:00,47.05,47.12,47.05,47.12,23500.0,42.9131,42.9769,42.9131,42.9769,23500.0
2012-02-09 11:05:00,47.13,47.13,47.08,47.11,19100.0,42.986,42.986,42.9404,42.9678,19100.0
2012-02-09 11:10:00,47.12,47.19,47.1,47.17,43200.0,42.9769,43.0408,42.9587,43.0225,43200.0
2012-02-09 11:15:00,47.17,47.3,47.17,47.24,39300.0,43.0225,43.1411,43.0225,43.0864,39300.0
2012-02-09 11:20:00,47.18,47.28,47.17,47.26,23800.0,43.0317,43.1229,43.0225,43.1046,23800.0
2012-02-09 11:25:00,47.26,47.28,47.24,47.26,11300.0,43.1046,43.1229,43.0864,43.1046,11300.0
2012-02-09 11:30:00,47.25,47.3,47.25,47.29,9500.0,43.0955,43.1411,43.0955,43.132,9500.0
2012-02-09 11:35:00,47.29,47.34,47.25,47.25,8300.0,43.132,43.1776,43.0955,43.0955,8300.0
2012-02-09 11:40:00,47.28,47.3,47.2,47.25,5300.0,43.1229,43.1411,43.0499,43.0955,5300.0
2012-02-09 11:45:00,47.26,47.35,47.25,47.33,5000.0,43.1046,43.1867,43.0955,43.1685,5000.0
2012-02-09 11:50:00,47.34,47.35,47.29,47.29,8400.0,43.1776,43.1867,43.132,43.132,8400.0
2012-02-09 11:55:00,47.31,47.34,47.28,47.31,8900.0,43.1502,43.1776,43.1229,43.1502,8900.0
2012-02-09 12:00:00,47.34,47.35,47.24,47.25,7400.0,43.1776,43.1867,43.0864,43.0955,7400.0
2012-02-09 12:05:00,47.26,47.32,47.25,47.3,11900.0,43.1046,43.1593,43.0955,43.1411,11900.0
2012-02-09 12:10:00,47.29,47.31,47.28,47.29,13600.0,43.132,43.1502,43.1229,43.132,13600.0
2012-02-09 12:15:00,47.29,47.31,47.26,47.29,7600.0,43.132,43.1502,43.1046,43.132,7600.0
2012-02-09 12:20:00,47.29,47.34,47.26,47.3,60300.0,43.132,43.1776,43.1046,43.1411,60300.0
2012-02-09 12:25:00,47.32,47.34,47.27,47.29,17000.0,43.1593,43.1776,43.1137,43.132,17000.0
2012-02-09 12:30:00,47.29,47.32,47.27,47.29,6300.0,43.132,43.1593,43.1137,43.132,6300.0
2012-02-09 12:35:00,47.29,47.31,47.26,47.29,19500.0,43.132,43.1502,43.1046,43.132,19500.0
2012-02-09 12:40:00,47.3,47.33,47.3,47.31,4100.0,43.1411,43.1685,43.1411,43.1502,4100.0
2012-02-09 12:45:00,47.3,47.31,47.26,47.29,26200.0,43.1411,43.1502,43.1046,43.132,26200.0
2012-02-09 12:50:00,47.29,47.31,47.26,47.27,19300.0,43.132,43.1502,43.1046,43.1137,19300.0
2012-02-09 12:55:00,47.29,47.29,47.27,47.29,25200.0,43.132,43.132,43.1137,43.132,25200.0
2012-02-09 13:00:00,47.29,47.33,47.28,47.32,30100.0,43.132,43.1685,43.1229,43.1593,30100.0
2012-02-09 13:05:00,47.32,47.4,47.3,47.38,12500.0,43.1593,43.2323,43.1411,43.2141,12500.0
2012-02-09 13:10:00,47.4,47.49,47.37,47.48,17100.0,43.2323,43.3144,43.2049,43.3053,17100.0
2012-02-09 13:15:00,47.5,47.54,47.35,47.39,30300.0,43.3235,43.36,43.1867,43.2232,30300.0
2012-02-09 13:20:00,47.37,47.45,47.37,47.42,3400.0,43.2049,43.2779,43.2049,43.2505,3400.0
2012-02-09 13:25:00,47.41,47.45,47.39,47.42,13100.0,43.2414,43.2779,43.2232,43.2505,13100.0
2012-02-09 13:30:00,47.45,47.45,47.27,47.33,7800.0,43.2779,43.2779,43.1137,43.1685,7800.0
2012-02-09 13:35:00,47.35,47.4,47.34,47.38,2900.0,43.1867,43.2323,43.1776,43.2141,2900.0
2012-02-09 13:40:00,47.38,47.4,47.3,47.3,5100.0,43.2141,43.2323,43.1411,43.1411,5100.0
2012-02-09 13:45:00,47.3,47.37,47.25,47.29,10700.0,43.1411,43.2049,43.0955,43.132,10700.0
2012-02-09 13:50:00,47.3,47.33,47.27,47.28,8700.0,43.1411,43.1685,43.1137,43.1229,8700.0
2012-02-09 13:55:00,47.3,47.3,47.26,47.27,16300.0,43.1411,43.1411,43.1046,43.1137,16300.0
2012-02-09 14:00:00,47.26,47.31,47.26,47.28,42100.0,43.1046,43.1502,43.1046,43.1229,42100.0
2012-02-09 14:05:00,47.28,47.3,47.27,47.28,48300.0,43.1229,43.1411,43.1137,43.1229,48300.0
2012-02-09 14:10:00,47.28,47.31,47.27,47.29,86700.0,43.1229,43.1502,43.1137,43.132,86700.0
2012-02-09 14:15:00,47.28,47.3,47.28,47.29,24400.0,43.1229,43.1411,43.1229,43.132,24400.0
2012-02-09 14:20:00,47.29,47.33,47.28,47.29,33500.0,43.132,43.1685,43.1229,43.132,33500.0
2012-02-09 14:25:00,47.29,47.32,47.29,47.3,8100.0,43.132,43.1593,43.132,43.1411,8100.0
2012-02-09 14:30:00,47.32,47.34,47.28,47.3,6900.0,43.1593,43.1776,43.1229,43.1411,6900.0
2012-02-09 14:35:00,47.3,47.33,47.28,47.32,27400.0,43.1411,43.1685,43.1229,43.1593,27400.0
2012-02-09 14:40:00,47.34,47.36,47.33,47.33,3900.0,43.1776,43.1958,43.1685,43.1685,3900.0
2012-02-09 14:45:00,47.33,47.35,47.29,47.3,6500.0,43.1685,43.1867,43.132,43.1411,6500.0
2012-02-09 14:50:00,47.3,47.31,47.28,47.3,51200.0,43.1411,43.1502,43.1229,43.1411,51200.0
2012-02-09 14:55:00,47.29,47.3,47.28,47.3,25500.0,43.132,43.1411,43.1229,43.1411,25500.0
2012-02-09 15:00:00,47.29,47.3,47.28,47.3,17600.0,43.132,43.1411,43.1229,43.1411,17600.0
2012-02-09 15:05:00,47.29,47.36,47.29,47.32,10500.0,43.132,43.1958,43.132,43.1593,10500.0
2012-02-09 15:10:00,47.32,47.32,47.3,47.32,4400.0,43.1593,43.1593,43.1411,43.1593,4400.0
2012-02-09 15:15:00,47.3,47.32,47.28,47.31,18100.0,43.1411,43.1593,43.1229,43.1502,18100.0
2012-02-09 15:20:00,47.31,47.36,47.3,47.3,6000.0,43.1502,43.1958,43.1411,43.1411,6000.0
2012-02-09 15:25:00,47.33,47.41,47.33,47.37,4300.0,43.1685,43.2414,43.1685,43.2049,4300.0
2012-02-09 15:30:00,47.39,47.4,47.33,47.37,7700.0,43.2232,43.2323,43.1685,43.2049,7700.0
2012-02-09 15:35:00,47.37,47.37,47.33,47.34,3700.0,43.2049,43.2049,43.1685,43.1776,3700.0
2012-02-09 15:40:00,47.34,47.34,47.29,47.3,14700.0,43.1776,43.1776,43.132,43.1411,14700.0
2012-02-09 15:45:00,47.3,47.38,47.3,47.34,18500.0,43.1411,43.2141,43.1411,43.1776,18500.0
2012-02-09 15:50:00,47.32,47.37,47.29,47.33,39200.0,43.1593,43.2049,43.132,43.1685,39200.0
2012-02-09 15:55:00,47.34,47.46,47.33,47.38,40300.0,43.1776,43.287,43.1685,43.2141,40300.0
2012-02-10 09:30:00,47.0,47.35,46.9,47.26,18500.0,42.8675,43.1867,42.7763,43.1046,18500.0
2012-02-10 09:35:00,47.24,47.3,47.2,47.25,41200.0,43.0864,43.1411,43.0499,43.0955,41200.0
2012-02-10 09:40:00,47.26,47.34,47.13,47.14,20300.0,43.1046,43.1776,42.986,42.9952,20300.0
2012-02-10 09:45:00,47.11,47.15,47.05,47.09,7900.0,42.9678,43.0043,42.9131,42.9496,7900.0
2012-02-10 09:50:00,47.05,47.05,46.89,46.89,3800.0,42.9131,42.9131,42.7672,42.7672,3800.0
2012-02-10 09:55:00,46.86,46.86,46.57,46.59,13000.0,42.7398,42.7398,42.4753,42.4935,13000.0
2012-02-10 10:00:00,46.63,46.65,46.51,46.56,4500.0,42.53,42.5483,42.4206,42.4662,4500.0
2012-02-10 10:05:00,46.56,46.63,46.43,46.6,15500.0,42.4662,42.53,42.3476,42.5026,15500.0
2012-02-10 10:10:00,46.56,46.6,46.49,46.55,12100.0,42.4662,42.5026,42.4023,42.457,12100.0
2012-02-10 10:15:00,46.56,46.63,46.54,46.58,6600.0,42.4662,42.53,42.4479,42.4844,6600.0
2012-02-10 10:20:00,46.56,46.64,46.56,46.59,6700.0,42.4662,42.5391,42.4662,42.4935,6700.0
2012-02-10 10:25:00,46.59,46.64,46.56,46.61,6200.0,42.4935,42.5391,42.4662,42.5118,6200.0
2012-02-10 10:30:00,46.57,46.64,46.57,46.64,4500.0,42.4753,42.5391,42.4753,42.5391,4500.0
2012-02-10 10:35:00,46.64,46.66,46.57,46.61,3300.0,42.5391,42.5574,42.4753,42.5118,3300.0
2012-02-10 10:40:00,46.59,46.65,46.57,46.57,8200.0,42.4935,42.5483,42.4753,42.4753,8200.0
2012-02-10 10:45:00,46.57,46.62,46.57,46.6,4700.0,42.4753,42.5209,42.4753,42.5026,4700.0
2012-02-10 10:50:00,46.6,46.6,46.57,46.59,3900.0,42.5026,42.5026,42.4753,42.4935,3900.0
2012-02-10 10:55:00,46.6,46.61,46.58,46.58,3000.0,42.5026,42.5118,42.4844,42.4844,3000.0
2012-02-10 11:00:00,46.57,46.63,46.57,46.61,5800.0,42.4753,42.53,42.4753,42.5118,5800.0
2012-02-10 11:05:00,46.61,46.72,46.61,46.72,5400.0,42.5118,42.6121,42.5118,42.6121,5400.0
2012-02-10 11:10:00,46.72,46.75,46.65,46.65,1500.0,42.6121,42.6395,42.5483,42.5483,1500.0
2012-02-10 11:15:00,46.69,46.73,46.67,46.7,4000.0,42.5847,42.6212,42.5665,42.5939,4000.0
2012-02-10 11:20:00,46.7,46.78,46.69,46.77,15500.0,42.5939,42.6668,42.5847,42.6577,15500.0
2012-02-10 11:25:00,46.77,46.8,46.68,46.68,9300.0,42.6577,42.6851,42.5756,42.5756,9300.0
2012-02-10 11:30:00,46.67,46.72,46.65,46.68,1100.0,42.5665,42.6121,42.5483,42.5756,1100.0
2012-02-10 11:35:00,46.68,46.76,46.65,46.68,8600.0,42.5756,42.6486,42.5483,42.5756,8600.0
2012-02-10 11:40:00,46.7,46.78,46.69,46.77,19400.0,42.5939,42.6668,42.5847,42.6577,19400.0
2012-02-10 11:45:00,46.76,46.84,46.76,46.84,2400.0,42.6486,42.7215,42.6486,42.7215,2400.0
2012-02-10 11:50:00,46.81,46.94,46.81,46.94,3400.0,42.6942,42.8128,42.6942,42.8128,3400.0
2012-02-10 11:55:00,46.91,46.91,46.77,46.82,4700.0,42.7854,42.7854,42.6577,42.7033,4700.0
2012-02-10 12:00:00,46.79,46.8,46.79,46.8,500.0,42.6759,42.6851,42.6759,42.6851,500.0
2012-02-10 12:05:00,46.79,46.79,46.73,46.74,8400.0,42.6759,42.6759,42.6212,42.6303,8400.0
2012-02-10 12:10:00,46.73,46.82,46.73,46.79,3400.0,42.6212,42.7033,42.6212,42.6759,3400.0
2012-02-10 12:15:00,46.8,46.8,46.74,46.75,2300.0,42.6851,42.6851,42.6303,42.6395,2300.0
2012-02-10 12:20:00,46.73,46.77,46.68,46.75,9100.0,42.6212,42.6577,42.5756,42.6395,9100.0
2012-02-10 12:25:00,46.75,46.75,46.69,46.73,7300.0,42.6395,42.6395,42.5847,42.6212,7300.0
2012-02-10 12:30:00,46.72,46.79,46.71,46.74,31100.0,42.6121,42.6759,42.603,42.6303,31100.0
2012-02-10 12:35:00,46.73,46.77,46.72,46.76,6200.0,42.6212,42.6577,42.6121,42.6486,6200.0
2012-02-10 12:40:00,46.76,46.78,46.72,46.77,2800.0,42.6486,42.6668,42.6121,42.6577,2800.0
2012-02-10 12:45:00,46.77,46.8,46.77,46.79,2500.0,42.6577,42.6851,42.6577,42.6759,2500.0
2012-02-10 12:50:00,46.79,46.79,46.72,46.73,5700.0,42.6759,42.6759,42.6121,42.6212,5700.0
2012-02-10 12:55:00,46.74,46.78,46.74,46.78,1600.0,42.6303,42.6668,42.6303,42.6668,1600.0
2012-02-10 13:00:00,46.78,46.78,46.76,46.76,1900.0,42.6668,42.6668,42.6486,42.6486,1900.0
2012-02-10 13:05:00,46.77,46.8,46.76,46.76,2600.0,42.6577,42.6851,42.6486,42.6486,2600.0
2012-02-10 13:10:00,46.78,46.83,46.77,46.78,11200.0,42.6668,42.7124,42.6577,42.6668,11200.0
2012-02-10 13:15:00,46.78,46.81,46.78,46.8,5300.0,42.6668,42.6942,42.6668,42.6851,5300.0
2012-02-10 13:20:00,46.8,46.81,46.8,46.81,500.0,42.6851,42.6942,42.6851,42.6942,500.0
2012-02-10 13:25:00,46.82,46.88,46.81,46.82,9700.0,42.7033,42.758,42.6942,42.7033,9700.0
2012-02-10 13:30:00,46.84,46.86,46.77,46.83,20500.0,42.7215,42.7398,42.6577,42.7124,20500.0
2012-02-10 13:35:00,46.82,46.82,46.77,46.8,15700.0,42.7033,42.7033,42.6577,42.6851,15700.0
2012-02-10 13:40:00,46.79,46.8,46.79,46.79,68500.0,42.6759,42.6851,42.6759,42.6759,68500.0
2012-02-10 13:45:00,46.8,46.8,46.77,46.8,4900.0,42.6851,42.6851,42.6577,42.6851,4900.0
2012-02-10 13:50:00,46.79,46.83,46.79,46.83,4400.0,42.6759,42.7124,42.6759,42.7124,4400.0
2012-02-10 13:55:00,46.84,46.86,46.83,46.85,7100.0,42.7215,42.7398,42.7124,42.7307,7100.0
2012-02-10 14:00:00,46.82,46.85,46.77,46.82,2400.0,42.7033,42.7307,42.6577,42.7033,2400.0
2012-02-10 14:05:00,46.79,46.82,46.75,46.82,3900.0,42.6759,42.7033,42.6395,42.7033,3900.0
2012-02-10 14:10:00,46.82,46.82,46.79,46.81,1100.0,42.7033,42.7033,42.6759,42.6942,1100.0
2012-02-10 14:15:00,46.77,46.82,46.76,46.78,3700.0,42.6577,42.7033,42.6486,42.6668,3700.0
2012-02-10 14:20:00,46.79,46.81,46.77,46.77,4300.0,42.6759,42.6942,42.6577,42.6577,4300.0
2012-02-10 14:25:00,46.77,46.8,46.75,46.8,7600.0,42.6577,42.6851,42.6395,42.6851,7600.0
2012-02-10 14:30:00,46.79,46.82,46.77,46.82,4900.0,42.6759,42.7033,42.6577,42.7033,4900.0
2012-02-10 14:35:00,46.8,46.8,46.74,46.8,24800.0,42.6851,42.6851,42.6303,42.6851,24800.0
2012-02-10 14:40:00,46.8,46.8,46.76,46.77,6200.0,42.6851,42.6851,42.6486,42.6577,6200.0
2012-02-10 14:45:00,46.79,46.8,46.72,46.77,23100.0,42.6759,42.6851,42.6121,42.6577,23100.0
2012-02-10 14:50:00,46.76,46.78,46.76,46.78,4100.0,42.6486,42.6668,42.6486,42.6668,4100.0
2012-02-10 14:55:00,46.77,46.78,46.75,46.76,10800.0,42.6577,42.6668,42.6395,42.6486,10800.0
2012-02-10 15:00:00,46.76,46.78,46.75,46.77,9800.0,42.6486,42.6668,42.6395,42.6577,9800.0
2012-02-10 15:05:00,46.77,46.8,46.74,46.76,15900.0,42.6577,42.6851,42.6303,42.6486,15900.0
2012-02-10 15:10:00,46.76,46.79,46.75,46.77,9400.0,42.6486,42.6759,42.6395,42.6577,9400.0
2012-02-10 15:15:00,46.77,46.78,46.75,46.77,13800.0,42.6577,42.6668,42.6395,42.6577,13800.0
2012-02-10 15:20:00,46.78,46.8,46.77,46.79,9600.0,42.6668,42.6851,42.6577,42.6759,9600.0
2012-02-10 15:25:00,46.79,46.83,46.76,46.82,11900.0,42.6759,42.7124,42.6486,42.7033,11900.0
2012-02-10 15:30:00,46.81,46.89,46.8,46.85,11100.0,42.6942,42.7672,42.6851,42.7307,11100.0
2012-02-10 15:35:00,46.87,46.87,46.83,46.85,10200.0,42.7489,42.7489,42.7124,42.7307,10200.0
2012-02-10 15:40:00,46.87,46.89,46.84,46.89,8600.0,42.7489,42.7672,42.7215,42.7672,8600.0
2012-02-10 15:45:00,46.87,47.0,46.87,46.89,83100.0,42.7489,42.8675,42.7489,42.7672,83100.0
2012-02-10 15:50:00,46.89,46.91,46.86,46.88,15300.0,42.7672,42.7854,42.7398,42.758,15300.0
2012-02-10 15:55:00,46.88,46.93,46.87,46.92,27500.0,42.758,42.8036,42.7489,42.7945,27500.0
2012-02-13 09:30:00,47.26,47.62,47.26,47.45,12000.0,43.1046,43.433,43.1046,43.2779,12000.0
2012-02-13 09:35:00,47.46,47.52,47.35,47.35,2000.0,43.287,43.3418,43.1867,43.1867,2000.0
2012-02-13 09:40:00,47.35,47.37,47.21,47.22,4000.0,43.1867,43.2049,43.059,43.0681,4000.0
2012-02-13 09:45:00,47.21,47.29,47.11,47.14,9600.0,43.059,43.132,42.9678,42.9952,9600.0
2012-02-13 09:50:00,47.14,47.22,47.14,47.18,3800.0,42.9952,43.0681,42.9952,43.0317,3800.0
2012-02-13 09:55:00,47.21,47.32,47.18,47.25,15700.0,43.059,43.1593,43.0317,43.0955,15700.0
2012-02-13 10:00:00,47.25,47.33,47.2,47.2,16300.0,43.0955,43.1685,43.0499,43.0499,16300.0
2012-02-13 10:05:00,47.24,47.3,47.24,47.29,37700.0,43.0864,43.1411,43.0864,43.132,37700.0
2012-02-13 10:10:00,47.29,47.3,47.19,47.27,17800.0,43.132,43.1411,43.0408,43.1137,17800.0
2012-02-13 10:15:00,47.27,47.27,47.21,47.25,37200.0,43.1137,43.1137,43.059,43.0955,37200.0
2012-02-13 10:20:00,47.25,47.26,47.19,47.21,4600.0,43.0955,43.1046,43.0408,43.059,4600.0
2012-02-13 10:25:00,47.22,47.28,47.19,47.22,3000.0,43.0681,43.1229,43.0408,43.0681,3000.0
2012-02-13 10:30:00,47.23,47.26,47.12,47.12,6900.0,43.0773,43.1046,42.9769,42.9769,6900.0
2012-02-13 10:35:00,47.15,47.17,47.12,47.14,8000.0,43.0043,43.0225,42.9769,42.9952,8000.0
2012-02-13 10:40:00,47.15,47.18,47.13,47.15,4200.0,43.0043,43.0317,42.986,43.0043,4200.0
2012-02-13 10:45:00,47.15,47.18,47.11,47.12,4300.0,43.0043,43.0317,42.9678,42.9769,4300.0
2012-02-13 10:50:00,47.12,47.22,47.12,47.2,9100.0,42.9769,43.0681,42.9769,43.0499,9100.0
2012-02-13 10:55:00,47.2,47.22,47.18,47.22,3600.0,43.0499,43.0681,43.0317,43.0681,3600.0
2012-02-13 11:00:00,47.22,47.22,47.22,47.22,200.0,43.0681,43.0681,43.0681,43.0681,200.0
2012-02-13 11:05:00,47.25,47.25,47.19,47.19,4800.0,43.0955,43.0955,43.0408,43.0408,4800.0
2012-02-13 11:10:00,47.2,47.21,47.15,47.16,13300.0,43.0499,43.059,43.0043,43.0134,13300.0
2012-02-13 11:15:00,47.18,47.18,47.12,47.16,7600.0,43.0317,43.0317,42.9769,43.0134,7600.0
2012-02-13 11:20:00,47.18,47.18,47.11,47.18,56000.0,43.0317,43.0317,42.9678,43.0317,56000.0
2012-02-13 11:25:00,47.19,47.24,47.19,47.22,9000.0,43.0408,43.0864,43.0408,43.0681,9000.0
2012-02-13 11:30:00,47.21,47.26,47.2,47.26,26500.0,43.059,43.1046,43.0499,43.1046,26500.0
2012-02-13 11:35:00,47.25,47.3,47.17,47.3,17100.0,43.0955,43.1411,43.0225,43.1411,17100.0
2012-02-13 11:40:00,47.3,47.3,47.2,47.25,18200.0,43.1411,43.1411,43.0499,43.0955,18200.0
2012-02-13 11:45:00,47.24,47.3,47.22,47.28,2400.0,43.0864,43.1411,43.0681,43.1229,2400.0
2012-02-13 11:50:00,47.29,47.3,47.26,47.28,2300.0,43.132,43.1411,43.1046,43.1229,2300.0
2012-02-13 11:55:00,47.28,47.28,47.22,47.22,3400.0,43.1229,43.1229,43.0681,43.0681,3400.0
2012-02-13 12:00:00,47.2,47.25,47.2,47.25,3400.0,43.0499,43.0955,43.0499,43.0955,3400.0
2012-02-13 12:05:00,47.25,47.25,47.19,47.23,4800.0,43.0955,43.0955,43.0408,43.0773,4800.0
2012-02-13 12:10:00,47.23,47.25,47.23,47.24,900.0,43.0773,43.0955,43.0773,43.0864,900.0
2012-02-13 12:15:00,47.24,47.27,47.22,47.24,126700.0,43.0864,43.1137,43.0681,43.0864,126700.0
2012-02-13 12:20:00,47.23,47.23,47.2,47.22,3300.0,43.0773,43.0773,43.0499,43.0681,3300.0
2012-02-13 12:25:00,47.22,47.22,47.2,47.22,2400.0,43.0681,43.0681,43.0499,43.0681,2400.0
2012-02-13 12:30:00,47.2,47.21,47.19,47.19,4700.0,43.0499,43.059,43.0408,43.0408,4700.0
2012-02-13 12:35:00,47.21,47.22,47.19,47.22,5600.0,43.059,43.0681,43.0408,43.0681,5600.0
2012-02-13 12:40:00,47.22,47.23,47.2,47.22,6100.0,43.0681,43.0773,43.0499,43.0681,6100.0
2012-02-13 12:45:00,47.22,47.22,47.19,47.19,11800.0,43.0681,43.0681,43.0408,43.0408,11800.0
2012-02-13 12:50:00,47.19,47.23,47.18,47.23,1100.0,43.0408,43.0773,43.0317,43.0773,1100.0
2012-02-13 12:55:00,47.23,47.24,47.19,47.22,2600.0,43.0773,43.0864,43.0408,43.0681,2600.0
2012-02-13 13:00:00,47.23,47.26,47.23,47.26,4300.0,43.0773,43.1046,43.0773,43.1046,4300.0
2012-02-13 13:05:00,47.24,47.24,47.23,47.23,1000.0,43.0864,43.0864,43.0773,43.0773,1000.0
2012-02-13 13:10:00,47.25,47.3,47.25,47.29,3600.0,43.0955,43.1411,43.0955,43.132,3600.0
2012-02-13 13:15:00,47.3,47.33,47.29,47.29,3800.0,43.1411,43.1685,43.132,43.132,3800.0
2012-02-13 13:20:00,47.29,47.31,47.28,47.29,1900.0,43.132,43.1502,43.1229,43.132,1900.0
2012-02-13 13:25:00,47.3,47.31,47.29,47.3,4600.0,43.1411,43.1502,43.132,43.1411,4600.0
2012-02-13 13:30:00,47.3,47.31,47.29,47.3,7100.0,43.1411,43.1502,43.132,43.1411,7100.0
2012-02-13 13:35:00,47.33,47.37,47.31,47.32,9700.0,43.1685,43.2049,43.1502,43.1593,9700.0
2012-02-13 13:40:00,47.33,47.33,47.31,47.32,6700.0,43.1685,43.1685,43.1502,43.1593,6700.0
2012-02-13 13:45:00,47.31,47.31,47.26,47.3,11500.0,43.1502,43.1502,43.1046,43.1411,11500.0
2012-02-13 13:50:00,47.3,47.3,47.27,47.29,4300.0,43.1411,43.1411,43.1137,43.132,4300.0
2012-02-13 13:55:00,47.29,47.3,47.28,47.3,4800.0,43.132,43.1411,43.1229,43.1411,4800.0
2012-02-13 14:00:00,47.3,47.32,47.27,47.27,2100.0,43.1411,43.1593,43.1137,43.1137,2100.0
2012-02-13 14:05:00,47.29,47.31,47.19,47.25,11300.0,43.132,43.1502,43.0408,43.0955,11300.0
2012-02-13 14:10:00,47.29,47.32,47.25,47.27,2900.0,43.132,43.1593,43.0955,43.1137,2900.0
2012-02-13 14:15:00,47.27,47.29,47.23,47.26,3900.0,43.1137,43.132,43.0773,43.1046,3900.0
2012-02-13 14:20:00,47.28,47.28,47.24,47.26,5900.0,43.1229,43.1229,43.0864,43.1046,5900.0
2012-02-13 14:25:00,47.26,47.29,47.24,47.28,24100.0,43.1046,43.132,43.0864,43.1229,24100.0
2012-02-13 14:30:00,47.27,47.28,47.26,47.28,33700.0,43.1137,43.1229,43.1046,43.1229,33700.0
2012-02-13 14:35:00,47.31,47.32,47.27,47.27,53600.0,43.1502,43.1593,43.1137,43.1137,53600.0
2012-02-13 14:40:00,47.28,47.33,47.27,47.33,2900.0,43.1229,43.1685,43.1137,43.1685,2900.0
2012-02-13 14:45:00,47.32,47.32,47.29,47.31,1900.0,43.1593,43.1593,43.132,43.1502,1900.0
2012-02-13 14:50:00,47.3,47.31,47.25,47.27,23300.0,43.1411,43.1502,43.0955,43.1137,23300.0
2012-02-13 14:55:00,47.27,47.33,47.26,47.33,87100.0,43.1137,43.1685,43.1046,43.1685,87100.0
2012-02-13 15:00:00,47.34,47.35,47.3,47.3,4700.0,43.1776,43.1867,43.1411,43.1411,4700.0
2012-02-13 15:05:00,47.3,47.32,47.24,47.24,25300.0,43.1411,43.1593,43.0864,43.0864,25300.0
2012-02-13 15:10:00,47.25,47.27,47.21,47.22,46100.0,43.0955,43.1137,43.059,43.0681,46100.0
2012-02-13 15:15:00,47.24,47.25,47.23,47.24,13900.0,43.0864,43.0955,43.0773,43.0864,13900.0
2012-02-13 15:20:00,47.24,47.26,47.22,47.25,7600.0,43.0864,43.1046,43.0681,43.0955,7600.0
2012-02-13 15:25:00,47.26,47.3,47.21,47.21,6300.0,43.1046,43.1411,43.059,43.059,6300.0
2012-02-13 15:30:00,47.21,47.27,47.21,47.24,9800.0,43.059,43.1137,43.059,43.0864,9800.0
2012-02-13 15:35:00,47.24,47.25,47.23,47.25,17500.0,43.0864,43.0955,43.0773,43.0955,17500.0
2012-02-13 15:40:00,47.24,47.25,47.21,47.22,13800.0,43.0864,43.0955,43.059,43.0681,13800.0
2012-02-13 15:45:00,47.21,47.22,47.16,47.16,11100.0,43.059,43.0681,43.0134,43.0134,11100.0
2012-02-13 15:50:00,47.19,47.19,47.08,47.08,26300.0,43.0408,43.0408,42.9404,42.9404,26300.0
2012-02-13 15:55:00,47.11,47.16,47.08,47.11,47500.0,42.9678,43.0134,42.9404,42.9678,47500.0
2012-02-14 09:30:00,46.9,46.95,46.8,46.83,4700.0,42.7763,42.8219,42.6851,42.7124,4700.0
2012-02-14 09:35:00,46.84,46.93,46.84,46.88,2200.0,42.7215,42.8036,42.7215,42.758,2200.0
2012-02-14 09:40:00,46.84,46.95,46.84,46.94,9900.0,42.7215,42.8219,42.7215,42.8128,9900.0
2012-02-14 09:45:00,46.9,46.97,46.86,46.97,7100.0,42.7763,42.8401,42.7398,42.8401,7100.0
2012-02-14 09:50:00,46.96,47.0,46.87,47.0,3700.0,42.831,42.8675,42.7489,42.8675,3700.0
2012-02-14 09:55:00,46.96,47.07,46.93,46.95,2500.0,42.831,42.9313,42.8036,42.8219,2500.0
2012-02-14 10:00:00,46.91,46.97,46.89,46.91,21100.0,42.7854,42.8401,42.7672,42.7854,21100.0
2012-02-14 10:05:00,46.92,47.02,46.89,46.95,14700.0,42.7945,42.8857,42.7672,42.8219,14700.0
2012-02-14 10:10:00,46.99,46.99,46.92,46.93,3700.0,42.8584,42.8584,42.7945,42.8036,3700.0
2012-02-14 10:15:00,46.92,46.92,46.76,46.76,4800.0,42.7945,42.7945,42.6486,42.6486,4800.0
2012-02-14 10:20:00,46.76,46.93,46.76,46.9,20000.0,42.6486,42.8036,42.6486,42.7763,20000.0
2012-02-14 10:25:00,46.9,46.97,46.86,46.96,5400.0,42.7763,42.8401,42.7398,42.831,5400.0
2012-02-14 10:30:00,46.93,47.03,46.91,47.02,1800.0,42.8036,42.8948,42.7854,42.8857,1800.0
2012-02-14 10:35:00,47.02,47.05,47.01,47.03,1300.0,42.8857,42.9131,42.8766,42.8948,1300.0
2012-02-14 10:40:00,47.0,47.0,46.75,46.79,15400.0,42.8675,42.8675,42.6395,42.6759,15400.0
2012-02-14 10:45:00,46.8,46.86,46.8,46.82,5900.0,42.6851,42.7398,42.6851,42.7033,5900.0
2012-02-14 10:50:00,46.81,46.86,46.79,46.83,2900.0,42.6942,42.7398,42.6759,42.7124,2900.0
2012-02-14 10:55:00,46.82,46.92,46.79,46.91,4900.0,42.7033,42.7945,42.6759,42.7854,4900.0
2012-02-14 11:00:00,46.92,46.96,46.88,46.88,2300.0,42.7945,42.831,42.758,42.758,2300.0
2012-02-14 11:05:00,46.91,47.02,46.91,47.0,3100.0,42.7854,42.8857,42.7854,42.8675,3100.0
2012-02-14 11:10:00,47.01,47.01,46.91,46.95,4400.0,42.8766,42.8766,42.7854,42.8219,4400.0
2012-02-14 11:15:00,46.93,46.98,46.87,46.98,4600.0,42.8036,42.8492,42.7489,42.8492,4600.0
2012-02-14 11:20:00,46.97,47.0,46.95,46.95,1600.0,42.8401,42.8675,42.8219,42.8219,1600.0
2012-02-14 11:25:00,46.95,46.98,46.95,46.98,400.0,42.8219,42.8492,42.8219,42.8492,400.0
2012-02-14 11:30:00,46.99,47.07,46.99,47.07,1300.0,42.8584,42.9313,42.8584,42.9313,1300.0
2012-02-14 11:35:00,47.06,47.22,47.05,47.21,4100.0,42.9222,43.0681,42.9131,43.059,4100.0
2012-02-14 11:40:00,47.2,47.24,47.04,47.08,52100.0,43.0499,43.0864,42.904,42.9404,52100.0
2012-02-14 11:45:00,47.06,47.07,47.0,47.0,1600.0,42.9222,42.9313,42.8675,42.8675,1600.0
2012-02-14 11:50:00,47.0,47.06,46.94,46.94,3000.0,42.8675,42.9222,42.8128,42.8128,3000.0
2012-02-14 11:55:00,46.96,46.96,46.91,46.95,600.0,42.831,42.831,42.7854,42.8219,600.0
2012-02-14 12:00:00,46.94,46.94,46.85,46.94,2700.0,42.8128,42.8128,42.7307,42.8128,2700.0
2012-02-14 12:05:00,46.92,46.96,46.89,46.92,2000.0,42.7945,42.831,42.7672,42.7945,2000.0
2012-02-14 12:10:00,46.9,46.94,46.9,46.91,2400.0,42.7763,42.8128,42.7763,42.7854,2400.0
2012-02-14 12:15:00,46.88,46.91,46.88,46.9,600.0,42.758,42.7854,42.758,42.7763,600.0
2012-02-14 12:20:00,46.92,46.94,46.9,46.92,26600.0,42.7945,42.8128,42.7763,42.7945,26600.0
2012-02-14 12:25:00,46.92,47.02,46.91,47.0,3400.0,42.7945,42.8857,42.7854,42.8675,3400.0
2012-02-14 12:30:00,46.99,47.0,46.93,46.94,3800.0,42.8584,42.8675,42.8036,42.8128,3800.0
2012-02-14 12:35:00,46.93,46.96,46.9,46.92,2300.0,42.8036,42.831,42.7763,42.7945,2300.0
2012-02-14 12:40:00,46.91,46.97,46.91,46.97,900.0,42.7854,42.8401,42.7854,42.8401,900.0
2012-02-14 12:45:00,46.97,46.97,46.94,46.95,2000.0,42.8401,42.8401,42.8128,42.8219,2000.0
2012-02-14 12:50:00,46.94,46.94,46.87,46.87,2400.0,42.8128,42.8128,42.7489,42.7489,2400.0
2012-02-14 12:55:00,46.85,46.87,46.82,46.85,3800.0,42.7307,42.7489,42.7033,42.7307,3800.0
2012-02-14 13:00:00,46.84,46.86,46.83,46.86,1500.0,42.7215,42.7398,42.7124,42.7398,1500.0
2012-02-14 13:05:00,46.86,46.87,46.78,46.79,3200.0,42.7398,42.7489,42.6668,42.6759,3200.0
2012-02-14 13:10:00,46.78,46.81,46.77,46.81,2500.0,42.6668,42.6942,42.6577,42.6942,2500.0
2012-02-14 13:15:00,46.84,46.93,46.84,46.91,3000.0,42.7215,42.8036,42.7215,42.7854,3000.0
2012-02-14 13:20:00,46.9,46.94,46.88,46.94,23700.0,42.7763,42.8128,42.758,42.8128,23700.0
2012-02-14 13:25:00,46.92,46.94,46.88,46.88,2300.0,42.7945,42.8128,42.758,42.758,2300.0
2012-02-14 13:30:00,46.87,46.95,46.87,46.94,1500.0,42.7489,42.8219,42.7489,42.8128,1500.0
2012-02-14 13:35:00,46.93,46.93,46.9,46.92,2300.0,42.8036,42.8036,42.7763,42.7945,2300.0
2012-02-14 13:40:00,46.93,46.94,46.92,46.92,1500.0,42.8036,42.8128,42.7945,42.7945,1500.0
2012-02-14 13:45:00,46.93,46.93,46.92,46.92,500.0,42.8036,42.8036,42.7945,42.7945,500.0
2012-02-14 13:50:00,46.92,46.92,46.88,46.92,5000.0,42.7945,42.7945,42.758,42.7945,5000.0
2012-02-14 13:55:00,46.91,46.96,46.88,46.95,2500.0,42.7854,42.831,42.758,42.8219,2500.0
2012-02-14 14:00:00,46.98,47.03,46.96,47.03,2400.0,42.8492,42.8948,42.831,42.8948,2400.0
2012-02-14 14:05:00,47.04,47.1,46.97,46.97,5400.0,42.904,42.9587,42.8401,42.8401,5400.0
2012-02-14 14:10:00,46.95,47.0,46.89,46.93,7300.0,42.8219,42.8675,42.7672,42.8036,7300.0
2012-02-14 14:15:00,46.93,46.94,46.87,46.93,3100.0,42.8036,42.8128,42.7489,42.8036,3100.0
2012-02-14 14:20:00,46.92,46.94,46.85,46.89,5900.0,42.7945,42.8128,42.7307,42.7672,5900.0
2012-02-14 14:25:00,46.9,46.94,46.89,46.9,3500.0,42.7763,42.8128,42.7672,42.7763,3500.0
2012-02-14 14:30:00,46.89,46.91,46.85,46.91,2800.0,42.7672,42.7854,42.7307,42.7854,2800.0
2012-02-14 14:35:00,46.92,46.92,46.9,46.9,1000.0,42.7945,42.7945,42.7763,42.7763,1000.0
2012-02-14 14:40:00,46.9,46.95,46.88,46.9,4600.0,42.7763,42.8219,42.758,42.7763,4600.0
2012-02-14 14:45:00,46.87,46.96,46.87,46.9,22700.0,42.7489,42.831,42.7489,42.7763,22700.0
2012-02-14 14:50:00,46.92,46.92,46.9,46.9,3600.0,42.7945,42.7945,42.7763,42.7763,3600.0
2012-02-14 14:55:00,46.88,46.93,46.87,46.91,4100.0,42.758,42.8036,42.7489,42.7854,4100.0
2012-02-14 15:00:00,46.9,46.96,46.88,46.9,18800.0,42.7763,42.831,42.758,42.7763,18800.0
2012-02-14 15:05:00,46.89,46.96,46.89,46.94,2200.0,42.7672,42.831,42.7672,42.8128,2200.0
2012-02-14 15:10:00,46.92,46.94,46.86,46.87,6200.0,42.7945,42.8128,42.7398,42.7489,6200.0
2012-02-14 15:15:00,46.87,46.87,46.78,46.79,19200.0,42.7489,42.7489,42.6668,42.6759,19200.0
2012-02-14 15:20:00,46.78,46.78,46.67,46.73,6900.0,42.6668,42.6668,42.5665,42.6212,6900.0
2012-02-14 15:25:00,46.75,46.75,46.69,46.69,1700.0,42.6395,42.6395,42.5847,42.5847,1700.0
2012-02-14 15:30:00,46.68,46.73,46.66,46.72,2700.0,42.5756,42.6212,42.5574,42.6121,2700.0
2012-02-14 15:35:00,46.73,46.88,46.73,46.86,7400.0,42.6212,42.758,42.6212,42.7398,7400.0
2012-02-14 15:40:00,46.87,46.96,46.83,46.93,11900.0,42.7489,42.831,42.7124,42.8036,11900.0
2012-02-14 15:45:00,46.9,47.1,46.89,47.1,38000.0,42.7763,42.9587,42.7672,42.9587,38000.0
2012-02-14 15:50:00,47.1,47.13,46.97,47.02,15100.0,42.9587,42.986,42.8401,42.8857,15100.0
2012-02-14 15:55:00,47.06,47.13,47.03,47.13,12900.0,42.9222,42.986,42.8948,42.986,12900.0
2012-02-15 09:30:00,47.19,47.19,46.96,47.0,5100.0,43.0408,43.0408,42.831,42.8675,5100.0
2012-02-15 09:35:00,47.08,47.08,46.84,46.84,3000.0,42.9404,42.9404,42.7215,42.7215,3000.0
2012-02-15 09:40:00,46.83,46.83,46.59,46.64,4000.0,42.7124,42.7124,42.4935,42.5391,4000.0
2012-02-15 09:45:00,46.71,46.77,46.65,46.77,900.0,42.603,42.6577,42.5483,42.6577,900.0
2012-02-15 09:50:00,46.78,47.01,46.78,47.01,1600.0,42.6668,42.8766,42.6668,42.8766,1600.0
2012-02-15 09:55:00,46.95,46.95,46.82,46.85,15000.0,42.8219,42.8219,42.7033,42.7307,15000.0
2012-02-15 10:00:00,46.95,47.19,46.95,47.19,97100.0,42.8219,43.0408,42.8219,43.0408,97100.0
2012-02-15 10:05:00,47.19,47.24,47.14,47.17,4100.0,43.0408,43.0864,42.9952,43.0225,4100.0
2012-02-15 10:10:00,47.24,47.25,47.18,47.22,6300.0,43.0864,43.0955,43.0317,43.0681,6300.0
2012-02-15 10:15:00,47.23,47.29,47.03,47.08,6400.0,43.0773,43.132,42.8948,42.9404,6400.0
2012-02-15 10:20:00,47.07,47.11,47.07,47.11,1000.0,42.9313,42.9678,42.9313,42.9678,1000.0
2012-02-15 10:25:00,47.15,47.34,47.13,47.33,2400.0,43.0043,43.1776,42.986,43.1685,2400.0
2012-02-15 10:30:00,47.32,47.39,47.32,47.34,3100.0,43.1593,43.2232,43.1593,43.1776,3100.0
2012-02-15 10:35:00,47.31,47.36,47.28,47.29,5800.0,43.1502,43.1958,43.1229,43.132,5800.0
2012-02-15 10:40:00,47.3,47.3,47.15,47.27,70100.0,43.1411,43.1411,43.0043,43.1137,70100.0
2012-02-15 10:45:00,47.37,47.39,47.31,47.36,5800.0,43.2049,43.2232,43.1502,43.1958,5800.0
2012-02-15 10:50:00,47.36,47.42,47.29,47.42,3100.0,43.1958,43.2505,43.132,43.2505,3100.0
2012-02-15 10:55:00,47.41,47.41,47.31,47.31,2000.0,43.2414,43.2414,43.1502,43.1502,2000.0
2012-02-15 11:00:00,47.29,47.32,47.25,47.27,2600.0,43.132,43.1593,43.0955,43.1137,2600.0
2012-02-15 11:05:00,47.28,47.31,47.28,47.31,500.0,43.1229,43.1502,43.1229,43.1502,500.0
2012-02-15 11:10:00,47.26,47.41,47.26,47.41,11400.0,43.1046,43.2414,43.1046,43.2414,11400.0
2012-02-15 11:15:00,47.4,47.4,47.31,47.31,9600.0,43.2323,43.2323,43.1502,43.1502,9600.0
2012-02-15 11:20:00,47.29,47.31,47.26,47.26,4800.0,43.132,43.1502,43.1046,43.1046,4800.0
2012-02-15 11:25:00,47.26,47.31,47.26,47.31,900.0,43.1046,43.1502,43.1046,43.1502,900.0
2012-02-15 11:30:00,47.29,47.31,47.25,47.25,3800.0,43.132,43.1502,43.0955,43.0955,3800.0
2012-02-15 11:35:00,47.25,47.31,47.25,47.31,1200.0,43.0955,43.1502,43.0955,43.1502,1200.0
2012-02-15 11:40:00,47.31,47.32,47.3,47.31,7100.0,43.1502,43.1593,43.1411,43.1502,7100.0
2012-02-15 11:45:00,47.31,47.31,47.3,47.31,3900.0,43.1502,43.1502,43.1411,43.1502,3900.0
2012-02-15 11:50:00,47.31,47.31,47.28,47.3,2200.0,43.1502,43.1502,43.1229,43.1411,2200.0
2012-02-15 11:55:00,47.31,47.31,47.26,47.28,6000.0,43.1502,43.1502,43.1046,43.1229,6000.0
2012-02-15 12:00:00,47.25,47.28,47.25,47.28,1600.0,43.0955,43.1229,43.0955,43.1229,1600.0
2012-02-15 12:05:00,47.28,47.32,47.28,47.31,5800.0,43.1229,43.1593,43.1229,43.1502,5800.0
2012-02-15 12:10:00,47.31,47.35,47.27,47.29,53300.0,43.1502,43.1867,43.1137,43.132,53300.0
2012-02-15 12:15:00,47.29,47.31,47.26,47.3,4200.0,43.132,43.1502,43.1046,43.1411,4200.0
2012-02-15 12:20:00,47.31,47.31,47.3,47.3,4600.0,43.1502,43.1502,43.1411,43.1411,4600.0
2012-02-15 12:25:00,47.32,47.33,47.29,47.33,2100.0,43.1593,43.1685,43.132,43.1685,2100.0
2012-02-15 12:30:00,47.31,47.34,47.23,47.27,5000.0,43.1502,43.1776,43.0773,43.1137,5000.0
2012-02-15 12:35:00,47.28,47.37,47.28,47.31,2200.0,43.1229,43.2049,43.1229,43.1502,2200.0
2012-02-15 12:40:00,47.35,47.35,47.3,47.3,2200.0,43.1867,43.1867,43.1411,43.1411,2200.0
2012-02-15 12:45:00,47.29,47.3,47.24,47.25,2600.0,43.132,43.1411,43.0864,43.0955,2600.0
2012-02-15 12:50:00,47.21,47.29,47.19,47.28,8900.0,43.059,43.132,43.0408,43.1229,8900.0
2012-02-15 12:55:00,47.27,47.29,47.18,47.2,2900.0,43.1137,43.132,43.0317,43.0499,2900.0
2012-02-15 13:00:00,47.17,47.2,47.11,47.16,6100.0,43.0225,43.0499,42.9678,43.0134,6100.0
2012-02-15 13:05:00,47.18,47.22,47.13,47.18,3600.0,43.0317,43.0681,42.986,43.0317,3600.0
2012-02-15 13:10:00,47.2,47.22,47.18,47.18,1900.0,43.0499,43.0681,43.0317,43.0317,1900.0
2012-02-15 13:15:00,47.18,47.32,47.17,47.28,5900.0,43.0317,43.1593,43.0225,43.1229,5900.0
2012-02-15 13:20:00,47.29,47.3,47.29,47.3,400.0,43.132,43.1411,43.132,43.1411,400.0
2012-02-15 13:25:00,47.34,47.34,47.32,47.33,900.0,43.1776,43.1776,43.1593,43.1685,900.0
2012-02-15 13:30:00,47.33,47.34,47.29,47.29,1000.0,43.1685,43.1776,43.132,43.132,1000.0
2012-02-15 13:35:00,47.26,47.3,47.23,47.28,2400.0,43.1046,43.1411,43.0773,43.1229,2400.0
2012-02-15 13:40:00,47.27,47.27,47.23,47.23,1300.0,43.1137,43.1137,43.0773,43.0773,1300.0
2012-02-15 13:45:00,47.21,47.27,47.14,47.19,9500.0,43.059,43.1137,42.9952,43.0408,9500.0
2012-02-15 13:50:00,47.2,47.26,47.18,47.26,900.0,43.0499,43.1046,43.0317,43.1046,900.0
2012-02-15 13:55:00,47.25,47.29,47.19,47.29,4000.0,43.0955,43.132,43.0408,43.132,4000.0
2012-02-15 14:00:00,47.28,47.32,47.2,47.27,3700.0,43.1229,43.1593,43.0499,43.1137,3700.0
2012-02-15 14:05:00,47.23,47.26,47.2,47.26,3100.0,43.0773,43.1046,43.0499,43.1046,3100.0
2012-02-15 14:10:00,47.27,47.28,47.23,47.24,1700.0,43.1137,43.1229,43.0773,43.0864,1700.0
2012-02-15 14:15:00,47.25,47.25,47.2,47.2,1200.0,43.0955,43.0955,43.0499,43.0499,1200.0
2012-02-15 14:20:00,47.23,47.23,47.2,47.2,4500.0,43.0773,43.0773,43.0499,43.0499,4500.0
2012-02-15 14:25:00,47.2,47.33,47.2,47.28,6400.0,43.0499,43.1685,43.0499,43.1229,6400.0
2012-02-15 14:30:00,47.26,47.31,47.23,47.23,4200.0,43.1046,43.1502,43.0773,43.0773,4200.0
2012-02-15 14:35:00,47.24,47.26,47.2,47.25,5400.0,43.0864,43.1046,43.0499,43.0955,5400.0
2012-02-15 14:40:00,47.25,47.29,47.24,47.29,2100.0,43.0955,43.132,43.0864,43.132,2100.0
2012-02-15 14:45:00,47.27,47.32,47.23,47.25,13200.0,43.1137,43.1593,43.0773,43.0955,13200.0
2012-02-15 14:50:00,47.25,47.26,47.15,47.16,14500.0,43.0955,43.1046,43.0043,43.0134,14500.0
2012-02-15 14:55:00,47.18,47.19,47.12,47.12,16300.0,43.0317,43.0408,42.9769,42.9769,16300.0
2012-02-15 15:00:00,47.11,47.13,47.06,47.06,7000.0,42.9678,42.986,42.9222,42.9222,7000.0
2012-02-15 15:05:00,47.06,47.13,47.06,47.07,12700.0,42.9222,42.986,42.9222,42.9313,12700.0
2012-02-15 15:10:00,47.07,47.11,47.03,47.08,15100.0,42.9313,42.9678,42.8948,42.9404,15100.0
2012-02-15 15:15:00,47.09,47.13,47.07,47.08,9500.0,42.9496,42.986,42.9313,42.9404,9500.0
2012-02-15 15:20:00,47.1,47.16,47.07,47.12,10100.0,42.9587,43.0134,42.9313,42.9769,10100.0
2012-02-15 15:25:00,47.12,47.14,47.09,47.13,13500.0,42.9769,42.9952,42.9496,42.986,13500.0
2012-02-15 15:30:00,47.12,47.18,47.09,47.16,21400.0,42.9769,43.0317,42.9496,43.0134,21400.0
2012-02-15 15:35:00,47.16,47.27,47.16,47.26,18900.0,43.0134,43.1137,43.0134,43.1046,18900.0
2012-02-15 15:40:00,47.26,47.34,47.2,47.31,15700.0,43.1046,43.1776,43.0499,43.1502,15700.0
2012-02-15 15:45:00,47.31,47.43,47.22,47.24,12300.0,43.1502,43.2597,43.0681,43.0864,12300.0
2012-02-15 15:50:00,47.21,47.3,47.19,47.27,23500.0,43.059,43.1411,43.0408,43.1137,23500.0
2012-02-15 15:55:00,47.27,47.28,47.18,47.28,33000.0,43.1137,43.1229,43.0317,43.1229,33000.0
2012-02-16 09:30:00,47.09,47.29,46.89,47.2,14200.0,42.9496,43.132,42.7672,43.0499,14200.0
2012-02-16 09:35:00,47.17,47.22,46.67,46.98,36000.0,43.0225,43.0681,42.5665,42.8492,36000.0
2012-02-16 09:40:00,46.96,47.1,46.95,47.07,10200.0,42.831,42.9587,42.8219,42.9313,10200.0
2012-02-16 09:45:00,47.08,47.29,46.92,47.08,17300.0,42.9404,43.132,42.7945,42.9404,17300.0
2012-02-16 09:50:00,47.11,47.19,46.98,47.01,65600.0,42.9678,43.0408,42.8492,42.8766,65600.0
2012-02-16 09:55:00,46.96,47.22,46.57,47.1,27100.0,42.831,43.0681,42.4753,42.9587,27100.0
2012-02-16 10:00:00,47.13,47.38,47.11,47.38,12000.0,42.986,43.2141,42.9678,43.2141,12000.0
2012-02-16 10:05:00,47.35,47.37,47.22,47.24,5300.0,43.1867,43.2049,43.0681,43.0864,5300.0
2012-02-16 10:10:00,47.2,47.23,47.03,47.23,8500.0,43.0499,43.0773,42.8948,43.0773,8500.0
2012-02-16 10:15:00,47.23,47.23,47.14,47.17,4700.0,43.0773,43.0773,42.9952,43.0225,4700.0
2012-02-16 10:20:00,47.16,47.17,47.07,47.07,3400.0,43.0134,43.0225,42.9313,42.9313,3400.0
2012-02-16 10:25:00,47.08,47.14,47.06,47.08,4000.0,42.9404,42.9952,42.9222,42.9404,4000.0
2012-02-16 10:30:00,47.07,47.18,47.07,47.18,14400.0,42.9313,43.0317,42.9313,43.0317,14400.0
2012-02-16 10:35:00,47.2,47.3,47.19,47.3,3900.0,43.0499,43.1411,43.0408,43.1411,3900.0
2012-02-16 10:40:00,47.27,47.27,47.19,47.27,4500.0,43.1137,43.1137,43.0408,43.1137,4500.0
2012-02-16 10:45:00,47.28,47.31,47.26,47.3,3000.0,43.1229,43.1502,43.1046,43.1411,3000.0
2012-02-16 10:50:00,47.3,47.3,47.24,47.25,4500.0,43.1411,43.1411,43.0864,43.0955,4500.0
2012-02-16 10:55:00,47.24,47.26,47.23,47.23,5600.0,43.0864,43.1046,43.0773,43.0773,5600.0
2012-02-16 11:00:00,47.24,47.31,47.24,47.3,6000.0,43.0864,43.1502,43.0864,43.1411,6000.0
2012-02-16 11:05:00,47.3,47.36,47.28,47.35,41400.0,43.1411,43.1958,43.1229,43.1867,41400.0
2012-02-16 11:10:00,47.35,47.35,47.28,47.34,23900.0,43.1867,43.1867,43.1229,43.1776,23900.0
2012-02-16 11:15:00,47.34,47.36,47.33,47.33,2400.0,43.1776,43.1958,43.1685,43.1685,2400.0
2012-02-16 11:20:00,47.32,47.32,47.29,47.29,18000.0,43.1593,43.1593,43.132,43.132,18000.0
2012-02-16 11:25:00,47.3,47.3,47.25,47.25,4200.0,43.1411,43.1411,43.0955,43.0955,4200.0
2012-02-16 11:30:00,47.26,47.28,47.22,47.24,8200.0,43.1046,43.1229,43.0681,43.0864,8200.0
2012-02-16 11:35:00,47.26,47.4,47.26,47.38,10800.0,43.1046,43.2323,43.1046,43.2141,10800.0
2012-02-16 11:40:00,47.39,47.45,47.38,47.45,53000.0,43.2232,43.2779,43.2141,43.2779,53000.0
2012-02-16 11:45:00,47.43,47.43,47.38,47.4,2400.0,43.2597,43.2597,43.2141,43.2323,2400.0
2012-02-16 11:50:00,47.42,47.58,47.42,47.56,15200.0,43.2505,43.3965,43.2505,43.3782,15200.0
2012-02-16 11:55:00,47.56,47.62,47.54,47.58,5400.0,43.3782,43.433,43.36,43.3965,5400.0
2012-02-16 12:00:00,47.58,47.63,47.57,47.58,37200.0,43.3965,43.4421,43.3874,43.3965,37200.0
2012-02-16 12:05:00,47.6,47.61,47.53,47.58,6100.0,43.4147,43.4238,43.3509,43.3965,6100.0
2012-02-16 12:10:00,47.59,47.61,47.56,47.58,3900.0,43.4056,43.4238,43.3782,43.3965,3900.0
2012-02-16 12:15:00,47.63,47.63,47.44,47.46,10400.0,43.4421,43.4421,43.2688,43.287,10400.0
2012-02-16 12:20:00,47.45,47.52,47.45,47.49,5000.0,43.2779,43.3418,43.2779,43.3144,5000.0
2012-02-16 12:25:00,47.48,47.48,47.37,47.39,3100.0,43.3053,43.3053,43.2049,43.2232,3100.0
2012-02-16 12:30:00,47.39,47.43,47.39,47.39,2900.0,43.2232,43.2597,43.2232,43.2232,2900.0
2012-02-16 12:35:00,47.39,47.4,47.3,47.38,5300.0,43.2232,43.2323,43.1411,43.2141,5300.0
2012-02-16 12:40:00,47.41,47.41,47.2,47.27,4800.0,43.2414,43.2414,43.0499,43.1137,4800.0
2012-02-16 12:45:00,47.28,47.32,47.27,47.29,3300.0,43.1229,43.1593,43.1137,43.132,3300.0
2012-02-16 12:50:00,47.28,47.32,47.28,47.3,1700.0,43.1229,43.1593,43.1229,43.1411,1700.0
2012-02-16 12:55:00,47.29,47.31,47.29,47.31,2400.0,43.132,43.1502,43.132,43.1502,2400.0
2012-02-16 13:00:00,47.31,47.35,47.31,47.35,1800.0,43.1502,43.1867,43.1502,43.1867,1800.0
2012-02-16 13:05:00,47.38,47.38,47.33,47.34,4100.0,43.2141,43.2141,43.1685,43.1776,4100.0
2012-02-16 13:10:00,47.35,47.35,47.32,47.33,3500.0,43.1867,43.1867,43.1593,43.1685,3500.0
2012-02-16 13:15:00,47.33,47.43,47.33,47.4,206200.0,43.1685,43.2597,43.1685,43.2323,206200.0
2012-02-16 13:20:00,47.39,47.57,47.39,47.57,6400.0,43.2232,43.3874,43.2232,43.3874,6400.0
2012-02-16 13:25:00,47.56,47.73,47.56,47.73,6900.0,43.3782,43.5333,43.3782,43.5333,6900.0
2012-02-16 13:30:00,47.73,47.74,47.69,47.7,4600.0,43.5333,43.5424,43.4968,43.5059,4600.0
2012-02-16 13:35:00,47.7,47.74,47.65,47.65,4500.0,43.5059,43.5424,43.4603,43.4603,4500.0
2012-02-16 13:40:00,47.64,47.71,47.64,47.68,5100.0,43.4512,43.5151,43.4512,43.4877,5100.0
2012-02-16 13:45:00,47.68,47.76,47.67,47.71,8800.0,43.4877,43.5607,43.4786,43.5151,8800.0
2012-02-16 13:50:00,47.71,47.75,47.67,47.73,6900.0,43.5151,43.5515,43.4786,43.5333,6900.0
2012-02-16 13:55:00,47.75,47.75,47.65,47.65,4700.0,43.5515,43.5515,43.4603,43.4603,4700.0
2012-02-16 14:00:00,47.65,47.65,47.52,47.55,5500.0,43.4603,43.4603,43.3418,43.3691,5500.0
2012-02-16 14:05:00,47.55,47.55,47.5,47.51,4600.0,43.3691,43.3691,43.3235,43.3326,4600.0
2012-02-16 14:10:00,47.51,47.56,47.51,47.54,3400.0,43.3326,43.3782,43.3326,43.36,3400.0
2012-02-16 14:15:00,47.53,47.58,47.53,47.57,2800.0,43.3509,43.3965,43.3509,43.3874,2800.0
2012-02-16 14:20:00,47.56,47.6,47.56,47.57,1100.0,43.3782,43.4147,43.3782,43.3874,1100.0
2012-02-16 14:25:00,47.56,47.59,47.55,47.58,102100.0,43.3782,43.4056,43.3691,43.3965,102100.0
2012-02-16 14:30:00,47.58,47.64,47.57,47.6,2600.0,43.3965,43.4512,43.3874,43.4147,2600.0
2012-02-16 14:35:00,47.64,47.64,47.58,47.58,1700.0,43.4512,43.4512,43.3965,43.3965,1700.0
2012-02-16 14:40:00,47.58,47.58,47.52,47.52,2700.0,43.3965,43.3965,43.3418,43.3418,2700.0
2012-02-16 14:45:00,47.5,47.5,47.44,47.47,4500.0,43.3235,43.3235,43.2688,43.2962,4500.0
2012-02-16 14:50:00,47.48,47.48,47.28,47.33,24600.0,43.3053,43.3053,43.1229,43.1685,24600.0
2012-02-16 14:55:00,47.35,47.44,47.3,47.44,7200.0,43.1867,43.2688,43.1411,43.2688,7200.0
2012-02-16 15:00:00,47.44,47.45,47.42,47.42,2900.0,43.2688,43.2779,43.2505,43.2505,2900.0
2012-02-16 15:05:00,47.4,47.46,47.37,47.42,5700.0,43.2323,43.287,43.2049,43.2505,5700.0
2012-02-16 15:10:00,47.4,47.46,47.4,47.42,12900.0,43.2323,43.287,43.2323,43.2505,12900.0
2012-02-16 15:15:00,47.42,47.47,47.4,47.44,5200.0,43.2505,43.2962,43.2323,43.2688,5200.0
2012-02-16 15:20:00,47.44,47.46,47.4,47.44,4100.0,43.2688,43.287,43.2323,43.2688,4100.0
2012-02-16 15:25:00,47.43,47.48,47.4,47.42,7800.0,43.2597,43.3053,43.2323,43.2505,7800.0
2012-02-16 15:30:00,47.47,47.5,47.45,47.46,6200.0,43.2962,43.3235,43.2779,43.287,6200.0
2012-02-16 15:35:00,47.45,47.49,47.4,47.49,8000.0,43.2779,43.3144,43.2323,43.3144,8000.0
2012-02-16 15:40:00,47.49,47.51,47.45,47.49,258000.0,43.3144,43.3326,43.2779,43.3144,258000.0
2012-02-16 15:45:00,47.5,47.55,47.48,47.52,9500.0,43.3235,43.3691,43.3053,43.3418,9500.0
2012-02-16 15:50:00,47.53,47.63,47.53,47.59,13800.0,43.3509,43.4421,43.3509,43.4056,13800.0
2012-02-16 15:55:00,47.59,47.64,47.55,47.62,20500.0,43.4056,43.4512,43.3691,43.433,20500.0
2012-02-17 09:30:00,48.0,48.0,47.58,47.99,104700.0,43.7796,43.7796,43.3965,43.7704,104700.0
2012-02-17 09:35:00,47.92,48.0,47.86,47.93,4300.0,43.7066,43.7796,43.6519,43.7157,4300.0
2012-02-17 09:40:00,47.93,47.99,47.93,47.95,3900.0,43.7157,43.7704,43.7157,43.7339,3900.0
2012-02-17 09:45:00,47.94,48.0,47.83,47.89,7400.0,43.7248,43.7796,43.6245,43.6792,7400.0
2012-02-17 09:50:00,47.8,47.85,47.7,47.76,4700.0,43.5971,43.6427,43.5059,43.5607,4700.0
2012-02-17 09:55:00,47.78,47.91,47.78,47.84,3800.0,43.5789,43.6975,43.5789,43.6336,3800.0
2012-02-17 10:00:00,47.84,47.91,47.74,47.85,7200.0,43.6336,43.6975,43.5424,43.6427,7200.0
2012-02-17 10:05:00,47.86,47.99,47.86,47.88,6700.0,43.6519,43.7704,43.6519,43.6701,6700.0
2012-02-17 10:10:00,47.88,47.91,47.79,47.84,5800.0,43.6701,43.6975,43.588,43.6336,5800.0
2012-02-17 10:15:00,47.82,47.89,47.81,47.89,2700.0,43.6154,43.6792,43.6063,43.6792,2700.0
2012-02-17 10:20:00,47.95,47.97,47.93,47.96,4200.0,43.7339,43.7522,43.7157,43.7431,4200.0
2012-02-17 10:25:00,47.95,48.0,47.95,48.0,8700.0,43.7339,43.7796,43.7339,43.7796,8700.0
2012-02-17 10:30:00,48.0,48.0,47.97,48.0,9600.0,43.7796,43.7796,43.7522,43.7796,9600.0
2012-02-17 10:35:00,47.99,48.0,47.97,47.99,1600.0,43.7704,43.7796,43.7522,43.7704,1600.0
2012-02-17 10:40:00,47.99,48.0,47.95,47.95,4600.0,43.7704,43.7796,43.7339,43.7339,4600.0
2012-02-17 10:45:00,47.95,47.96,47.9,47.94,4000.0,43.7339,43.7431,43.6883,43.7248,4000.0
2012-02-17 10:50:00,47.93,47.93,47.79,47.81,3900.0,43.7157,43.7157,43.588,43.6063,3900.0
2012-02-17 10:55:00,47.81,47.84,47.79,47.84,2000.0,43.6063,43.6336,43.588,43.6336,2000.0
2012-02-17 11:00:00,47.83,47.83,47.78,47.79,2800.0,43.6245,43.6245,43.5789,43.588,2800.0
2012-02-17 11:05:00,47.8,47.8,47.77,47.78,1600.0,43.5971,43.5971,43.5698,43.5789,1600.0
2012-02-17 11:10:00,47.76,47.81,47.75,47.76,3800.0,43.5607,43.6063,43.5515,43.5607,3800.0
2012-02-17 11:15:00,47.75,47.8,47.75,47.8,2200.0,43.5515,43.5971,43.5515,43.5971,2200.0
2012-02-17 11:20:00,47.81,47.85,47.8,47.8,2400.0,43.6063,43.6427,43.5971,43.5971,2400.0
2012-02-17 11:25:00,47.81,47.84,47.73,47.82,5300.0,43.6063,43.6336,43.5333,43.6154,5300.0
2012-02-17 11:30:00,47.78,47.81,47.77,47.81,1600.0,43.5789,43.6063,43.5698,43.6063,1600.0
2012-02-17 11:35:00,47.8,47.82,47.8,47.82,300.0,43.5971,43.6154,43.5971,43.6154,300.0
2012-02-17 11:40:00,47.81,47.93,47.8,47.87,409400.0,43.6063,43.7157,43.5971,43.661,409400.0
2012-02-17 11:45:00,47.86,47.92,47.86,47.92,2100.0,43.6519,43.7066,43.6519,43.7066,2100.0
2012-02-17 11:50:00,47.94,47.98,47.94,47.98,1900.0,43.7248,43.7613,43.7248,43.7613,1900.0
2012-02-17 11:55:00,47.99,48.07,47.98,48.03,10700.0,43.7704,43.8434,43.7613,43.8069,10700.0
2012-02-17 12:00:00,48.01,48.01,47.97,47.99,1100.0,43.7887,43.7887,43.7522,43.7704,1100.0
2012-02-17 12:05:00,47.98,48.02,47.98,47.99,5000.0,43.7613,43.7978,43.7613,43.7704,5000.0
2012-02-17 12:10:00,47.99,48.02,47.98,48.01,2700.0,43.7704,43.7978,43.7613,43.7887,2700.0
2012-02-17 12:15:00,48.01,48.04,47.99,48.0,14800.0,43.7887,43.816,43.7704,43.7796,14800.0
2012-02-17 12:20:00,48.01,48.03,47.99,48.0,6300.0,43.7887,43.8069,43.7704,43.7796,6300.0
2012-02-17 12:25:00,48.03,48.07,48.02,48.02,5300.0,43.8069,43.8434,43.7978,43.7978,5300.0
2012-02-17 12:30:00,48.05,48.05,48.03,48.04,600.0,43.8252,43.8252,43.8069,43.816,600.0
2012-02-17 12:35:00,48.03,48.05,47.99,48.01,3600.0,43.8069,43.8252,43.7704,43.7887,3600.0
2012-02-17 12:40:00,48.01,48.03,47.84,47.9,52700.0,43.7887,43.8069,43.6336,43.6883,52700.0
2012-02-17 12:45:00,47.89,47.91,47.85,47.9,2500.0,43.6792,43.6975,43.6427,43.6883,2500.0
2012-02-17 12:50:00,47.91,47.92,47.9,47.9,2600.0,43.6975,43.7066,43.6883,43.6883,2600.0
2012-02-17 12:55:00,47.9,47.91,47.81,47.87,7600.0,43.6883,43.6975,43.6063,43.661,7600.0
2012-02-17 13:00:00,47.85,47.85,47.81,47.82,1600.0,43.6427,43.6427,43.6063,43.6154,1600.0
2012-02-17 13:05:00,47.81,47.83,47.77,47.78,3100.0,43.6063,43.6245,43.5698,43.5789,3100.0
2012-02-17 13:10:00,47.77,47.82,47.77,47.82,2100.0,43.5698,43.6154,43.5698,43.6154,2100.0
2012-02-17 13:15:00,47.8,47.82,47.8,47.82,1100.0,43.5971,43.6154,43.5971,43.6154,1100.0
2012-02-17 13:20:00,47.8,47.83,47.78,47.8,2500.0,43.5971,43.6245,43.5789,43.5971,2500.0
2012-02-17 13:25:00,47.81,47.81,47.81,47.81,200.0,43.6063,43.6063,43.6063,43.6063,200.0
2012-02-17 13:30:00,47.81,47.85,47.81,47.81,2300.0,43.6063,43.6427,43.6063,43.6063,2300.0
2012-02-17 13:35:00,47.81,47.84,47.81,47.81,1400.0,43.6063,43.6336,43.6063,43.6063,1400.0
2012-02-17 13:40:00,47.82,47.86,47.82,47.86,1400.0,43.6154,43.6519,43.6154,43.6519,1400.0
2012-02-17 13:45:00,47.87,47.88,47.85,47.86,900.0,43.661,43.6701,43.6427,43.6519,900.0
2012-02-17 13:50:00,47.87,47.87,47.83,47.83,1400.0,43.661,43.661,43.6245,43.6245,1400.0
2012-02-17 13:55:00,47.82,47.83,47.79,47.82,4000.0,43.6154,43.6245,43.588,43.6154,4000.0
2012-02-17 14:00:00,47.79,47.82,47.79,47.82,1000.0,43.588,43.6154,43.588,43.6154,1000.0
2012-02-17 14:05:00,47.82,47.84,47.8,47.84,5100.0,43.6154,43.6336,43.5971,43.6336,5100.0
2012-02-17 14:10:00,47.87,47.88,47.86,47.88,1200.0,43.661,43.6701,43.6519,43.6701,1200.0
2012-02-17 14:15:00,47.87,47.89,47.87,47.88,1100.0,43.661,43.6792,43.661,43.6701,1100.0
2012-02-17 14:20:00,47.88,47.88,47.82,47.88,2300.0,43.6701,43.6701,43.6154,43.6701,2300.0
2012-02-17 14:25:00,47.87,47.87,47.84,47.84,200.0,43.661,43.661,43.6336,43.6336,200.0
2012-02-17 14:30:00,47.81,47.84,47.81,47.81,700.0,43.6063,43.6336,43.6063,43.6063,700.0
2012-02-17 14:35:00,47.84,47.84,47.79,47.81,2100.0,43.6336,43.6336,43.588,43.6063,2100.0
2012-02-17 14:40:00,47.8,47.81,47.8,47.8,700.0,43.5971,43.6063,43.5971,43.5971,700.0
2012-02-17 14:45:00,47.79,47.8,47.63,47.65,8300.0,43.588,43.5971,43.4421,43.4603,8300.0
2012-02-17 14:50:00,47.65,47.68,47.61,47.63,7500.0,43.4603,43.4877,43.4238,43.4421,7500.0
2012-02-17 14:55:00,47.64,47.66,47.64,47.66,900.0,43.4512,43.4694,43.4512,43.4694,900.0
2012-02-17 15:00:00,47.66,47.69,47.64,47.64,1500.0,43.4694,43.4968,43.4512,43.4512,1500.0
2012-02-17 15:05:00,47.64,47.66,47.58,47.61,5700.0,43.4512,43.4694,43.3965,43.4238,5700.0
2012-02-17 15:10:00,47.58,47.66,47.58,47.66,3100.0,43.3965,43.4694,43.3965,43.4694,3100.0
2012-02-17 15:15:00,47.64,47.66,47.62,47.62,3800.0,43.4512,43.4694,43.433,43.433,3800.0
2012-02-17 15:20:00,47.63,47.67,47.63,47.65,3900.0,43.4421,43.4786,43.4421,43.4603,3900.0
2012-02-17 15:25:00,47.65,47.72,47.65,47.71,4000.0,43.4603,43.5242,43.4603,43.5151,4000.0
2012-02-17 15:30:00,47.7,47.72,47.67,47.67,7200.0,43.5059,43.5242,43.4786,43.4786,7200.0
2012-02-17 15:35:00,47.67,47.68,47.61,47.65,5700.0,43.4786,43.4877,43.4238,43.4603,5700.0
2012-02-17 15:40:00,47.65,47.67,47.62,47.66,4800.0,43.4603,43.4786,43.433,43.4694,4800.0
2012-02-17 15:45:00,47.66,47.75,47.66,47.71,12800.0,43.4694,43.5515,43.4694,43.5151,12800.0
2012-02-17 15:50:00,47.71,47.72,47.67,47.7,6400.0,43.5151,43.5242,43.4786,43.5059,6400.0
2012-02-17 15:55:00,47.71,47.72,47.69,47.72,44300.0,43.5151,43.5242,43.4968,43.5242,44300.0
2012-02-21 09:30:00,47.85,48.08,47.5,48.03,15900.0,43.6427,43.8525,43.3235,43.8069,15900.0
2012-02-21 09:35:00,48.09,48.09,47.93,47.99,3000.0,43.8616,43.8616,43.7157,43.7704,3000.0
2012-02-21 09:40:00,47.93,47.93,47.88,47.88,1400.0,43.7157,43.7157,43.6701,43.6701,1400.0
2012-02-21 09:45:00,47.93,47.94,47.75,47.75,11400.0,43.7157,43.7248,43.5515,43.5515,11400.0
2012-02-21 09:50:00,47.77,47.88,47.75,47.88,3900.0,43.5698,43.6701,43.5515,43.6701,3900.0
2012-02-21 09:55:00,47.84,47.84,47.6,47.6,5200.0,43.6336,43.6336,43.4147,43.4147,5200.0
2012-02-21 10:00:00,47.65,47.69,47.59,47.64,3200.0,43.4603,43.4968,43.4056,43.4512,3200.0
2012-02-21 10:05:00,47.64,47.67,47.56,47.58,5700.0,43.4512,43.4786,43.3782,43.3965,5700.0
2012-02-21 10:10:00,47.59,47.62,47.55,47.59,3900.0,43.4056,43.433,43.3691,43.4056,3900.0
2012-02-21 10:15:00,47.61,47.67,47.6,47.62,5600.0,43.4238,43.4786,43.4147,43.433,5600.0
2012-02-21 10:20:00,47.6,47.64,47.56,47.56,13300.0,43.4147,43.4512,43.3782,43.3782,13300.0
2012-02-21 10:25:00,47.57,47.59,47.56,47.56,1300.0,43.3874,43.4056,43.3782,43.3782,1300.0
2012-02-21 10:30:00,47.56,47.65,47.51,47.65,10800.0,43.3782,43.4603,43.3326,43.4603,10800.0
2012-02-21 10:35:00,47.63,47.71,47.58,47.71,6400.0,43.4421,43.5151,43.3965,43.5151,6400.0
2012-02-21 10:40:00,47.73,47.77,47.71,47.73,1200.0,43.5333,43.5698,43.5151,43.5333,1200.0
2012-02-21 10:45:00,47.73,47.74,47.63,47.66,1900.0,43.5333,43.5424,43.4421,43.4694,1900.0
2012-02-21 10:50:00,47.65,47.66,47.61,47.62,2300.0,43.4603,43.4694,43.4238,43.433,2300.0
2012-02-21 10:55:00,47.58,47.65,47.55,47.65,3400.0,43.3965,43.4603,43.3691,43.4603,3400.0
2012-02-21 11:00:00,47.64,47.67,47.63,47.65,3000.0,43.4512,43.4786,43.4421,43.4603,3000.0
2012-02-21 11:05:00,47.66,47.68,47.65,47.66,1200.0,43.4694,43.4877,43.4603,43.4694,1200.0
2012-02-21 11:10:00,47.66,47.69,47.58,47.66,6100.0,43.4694,43.4968,43.3965,43.4694,6100.0
2012-02-21 11:15:00,47.68,47.7,47.68,47.7,400.0,43.4877,43.5059,43.4877,43.5059,400.0
2012-02-21 11:20:00,47.7,47.81,47.6,47.81,15300.0,43.5059,43.6063,43.4147,43.6063,15300.0
2012-02-21 11:25:00,47.78,47.8,47.68,47.77,11400.0,43.5789,43.5971,43.4877,43.5698,11400.0
2012-02-21 11:30:00,47.75,47.75,47.7,47.7,800.0,43.5515,43.5515,43.5059,43.5059,800.0
2012-02-21 11:35:00,47.67,47.67,47.59,47.6,1500.0,43.4786,43.4786,43.4056,43.4147,1500.0
2012-02-21 11:40:00,47.62,47.66,47.62,47.66,900.0,43.433,43.4694,43.433,43.4694,900.0
2012-02-21 11:45:00,47.65,47.69,47.62,47.69,1900.0,43.4603,43.4968,43.433,43.4968,1900.0
2012-02-21 11:50:00,47.66,47.66,47.59,47.62,3000.0,43.4694,43.4694,43.4056,43.433,3000.0
2012-02-21 11:55:00,47.63,47.65,47.63,47.65,1100.0,43.4421,43.4603,43.4421,43.4603,1100.0
2012-02-21 12:00:00,47.65,47.74,47.59,47.72,7100.0,43.4603,43.5424,43.4056,43.5242,7100.0
2012-02-21 12:05:00,47.76,47.78,47.74,47.78,4600.0,43.5607,43.5789,43.5424,43.5789,4600.0
2012-02-21 12:10:00,47.75,47.77,47.75,47.75,1700.0,43.5515,43.5698,43.5515,43.5515,1700.0
2012-02-21 12:15:00,47.74,47.75,47.69,47.69,2300.0,43.5424,43.5515,43.4968,43.4968,2300.0
2012-02-21 12:20:00,47.71,47.74,47.69,47.74,1400.0,43.5151,43.5424,43.4968,43.5424,1400.0
2012-02-21 12:25:00,47.7,47.78,47.7,47.78,1500.0,43.5059,43.5789,43.5059,43.5789,1500.0
2012-02-21 12:30:00,47.78,47.78,47.73,47.73,1700.0,43.5789,43.5789,43.5333,43.5333,1700.0
2012-02-21 12:35:00,47.75,47.76,47.72,47.72,4000.0,43.5515,43.5607,43.5242,43.5242,4000.0
2012-02-21 12:40:00,47.74,47.76,47.69,47.74,1700.0,43.5424,43.5607,43.4968,43.5424,1700.0
2012-02-21 12:45:00,47.71,47.75,47.7,47.72,1700.0,43.5151,43.5515,43.5059,43.5242,1700.0
2012-02-21 12:50:00,47.68,47.76,47.66,47.69,10900.0,43.4877,43.5607,43.4694,43.4968,10900.0
2012-02-21 12:55:00,47.67,47.76,47.67,47.73,7500.0,43.4786,43.5607,43.4786,43.5333,7500.0
2012-02-21 13:00:00,47.72,47.75,47.69,47.72,4100.0,43.5242,43.5515,43.4968,43.5242,4100.0
2012-02-21 13:05:00,47.71,47.72,47.66,47.7,2700.0,43.5151,43.5242,43.4694,43.5059,2700.0
2012-02-21 13:10:00,47.74,47.75,47.7,47.74,2300.0,43.5424,43.5515,43.5059,43.5424,2300.0
2012-02-21 13:15:00,47.73,47.87,47.73,47.83,18700.0,43.5333,43.661,43.5333,43.6245,18700.0
2012-02-21 13:20:00,47.81,47.9,47.81,47.87,2100.0,43.6063,43.6883,43.6063,43.661,2100.0
2012-02-21 13:25:00,47.88,47.9,47.82,47.85,3400.0,43.6701,43.6883,43.6154,43.6427,3400.0
2012-02-21 13:30:00,47.82,47.83,47.77,47.79,2200.0,43.6154,43.6245,43.5698,43.588,2200.0
2012-02-21 13:35:00,47.82,47.82,47.68,47.69,4300.0,43.6154,43.6154,43.4877,43.4968,4300.0
2012-02-21 13:40:00,47.68,47.68,47.49,47.49,4400.0,43.4877,43.4877,43.3144,43.3144,4400.0
2012-02-21 13:45:00,47.5,47.5,47.42,47.42,4700.0,43.3235,43.3235,43.2505,43.2505,4700.0
2012-02-21 13:50:00,47.44,47.47,47.41,47.44,3700.0,43.2688,43.2962,43.2414,43.2688,3700.0
2012-02-21 13:55:00,47.41,47.43,47.18,47.21,9400.0,43.2414,43.2597,43.0317,43.059,9400.0
2012-02-21 14:00:00,47.23,47.35,47.22,47.35,5800.0,43.0773,43.1867,43.0681,43.1867,5800.0
2012-02-21 14:05:00,47.34,47.43,47.32,47.35,3900.0,43.1776,43.2597,43.1593,43.1867,3900.0
2012-02-21 14:10:00,47.32,47.34,47.22,47.24,3100.0,43.1593,43.1776,43.0681,43.0864,3100.0
2012-02-21 14:15:00,47.23,47.32,47.23,47.29,3900.0,43.0773,43.1593,43.0773,43.132,3900.0
2012-02-21 14:20:00,47.31,47.33,47.28,47.32,2400.0,43.1502,43.1685,43.1229,43.1593,2400.0
2012-02-21 14:25:00,47.33,47.33,47.26,47.31,2000.0,43.1685,43.1685,43.1046,43.1502,2000.0
2012-02-21 14:30:00,47.31,47.33,47.18,47.18,3500.0,43.1502,43.1685,43.0317,43.0317,3500.0
2012-02-21 14:35:00,47.18,47.18,47.1,47.14,1400.0,43.0317,43.0317,42.9587,42.9952,1400.0
2012-02-21 14:40:00,47.12,47.15,47.11,47.12,1300.0,42.9769,43.0043,42.9678,42.9769,1300.0
2012-02-21 14:45:00,47.12,47.19,47.12,47.19,2000.0,42.9769,43.0408,42.9769,43.0408,2000.0
2012-02-21 14:50:00,47.18,47.19,47.11,47.13,3900.0,43.0317,43.0408,42.9678,42.986,3900.0
2012-02-21 14:55:00,47.13,47.15,47.08,47.11,4100.0,42.986,43.0043,42.9404,42.9678,4100.0
2012-02-21 15:00:00,47.12,47.14,47.07,47.11,5100.0,42.9769,42.9952,42.9313,42.9678,5100.0
2012-02-21 15:05:00,47.13,47.13,47.07,47.07,4500.0,42.986,42.986,42.9313,42.9313,4500.0
2012-02-21 15:10:00,47.07,47.09,47.02,47.02,4400.0,42.9313,42.9496,42.8857,42.8857,4400.0
2012-02-21 15:15:00,47.01,47.04,46.96,46.99,10700.0,42.8766,42.904,42.831,42.8584,10700.0
2012-02-21 15:20:00,47.01,47.02,46.97,47.02,3600.0,42.8766,42.8857,42.8401,42.8857,3600.0
2012-02-21 15:25:00,47.0,47.0,46.9,46.97,5900.0,42.8675,42.8675,42.7763,42.8401,5900.0
2012-02-21 15:30:00,46.95,46.96,46.9,46.93,3400.0,42.8219,42.831,42.7763,42.8036,3400.0
2012-02-21 15:35:00,46.91,46.91,46.82,46.86,8600.0,42.7854,42.7854,42.7033,42.7398,8600.0
2012-02-21 15:40:00,46.85,46.86,46.78,46.78,16200.0,42.7307,42.7398,42.6668,42.6668,16200.0
2012-02-21 15:45:00,46.8,46.92,46.77,46.82,22800.0,42.6851,42.7945,42.6577,42.7033,22800.0
2012-02-21 15:50:00,46.82,46.83,46.74,46.77,22700.0,42.7033,42.7124,42.6303,42.6577,22700.0
2012-02-21 15:55:00,46.79,46.8,46.71,46.79,42900.0,42.6759,42.6851,42.603,42.6759,42900.0
2012-02-22 09:30:00,46.53,46.69,46.36,46.69,13100.0,42.4388,42.5847,42.2838,42.5847,13100.0
2012-02-22 09:35:00,46.62,46.75,46.62,46.7,2800.0,42.5209,42.6395,42.5209,42.5939,2800.0
2012-02-22 09:40:00,46.68,46.77,46.65,46.7,2600.0,42.5756,42.6577,42.5483,42.5939,2600.0
2012-02-22 09:45:00,46.72,46.76,46.71,46.76,600.0,42.6121,42.6486,42.603,42.6486,600.0
2012-02-22 09:50:00,46.74,46.76,46.64,46.66,7100.0,42.6303,42.6486,42.5391,42.5574,7100.0
2012-02-22 09:55:00,46.71,46.75,46.62,46.75,1500.0,42.603,42.6395,42.5209,42.6395,1500.0
2012-02-22 10:00:00,46.65,46.65,46.38,46.51,5600.0,42.5483,42.5483,42.302,42.4206,5600.0
2012-02-22 10:05:00,46.5,46.53,46.44,46.45,1600.0,42.4114,42.4388,42.3567,42.3658,1600.0
2012-02-22 10:10:00,46.47,46.54,46.46,46.51,2100.0,42.3841,42.4479,42.375,42.4206,2100.0
2012-02-22 10:15:00,46.5,46.71,46.5,46.7,1800.0,42.4114,42.603,42.4114,42.5939,1800.0
2012-02-22 10:20:00,46.65,46.65,46.58,46.63,7600.0,42.5483,42.5483,42.4844,42.53,7600.0
2012-02-22 10:25:00,46.62,46.67,46.49,46.52,10300.0,42.5209,42.5665,42.4023,42.4297,10300.0
2012-02-22 10:30:00,46.51,46.51,46.25,46.27,11400.0,42.4206,42.4206,42.1834,42.2017,11400.0
2012-02-22 10:35:00,46.27,46.28,46.09,46.13,14100.0,42.2017,42.2108,42.0375,42.074,14100.0
2012-02-22 10:40:00,46.11,46.15,46.07,46.08,6100.0,42.0557,42.0922,42.0192,42.0284,6100.0
2012-02-22 10:45:00,46.08,46.24,46.05,46.24,3900.0,42.0284,42.1743,42.001,42.1743,3900.0
2012-02-22 10:50:00,46.27,46.28,46.23,46.28,7600.0,42.2017,42.2108,42.1652,42.2108,7600.0
2012-02-22 10:55:00,46.25,46.34,46.25,46.34,4200.0,42.1834,42.2655,42.1834,42.2655,4200.0
2012-02-22 11:00:00,46.38,46.44,46.36,46.44,6600.0,42.302,42.3567,42.2838,42.3567,6600.0
2012-02-22 11:05:00,46.39,46.4,46.33,46.36,2200.0,42.3111,42.3202,42.2564,42.2838,2200.0
2012-02-22 11:10:00,46.36,46.39,46.34,46.34,2600.0,42.2838,42.3111,42.2655,42.2655,2600.0
2012-02-22 11:15:00,46.34,46.34,46.31,46.31,1300.0,42.2655,42.2655,42.2381,42.2381,1300.0
2012-02-22 11:20:00,46.3,46.3,46.23,46.26,8900.0,42.229,42.229,42.1652,42.1925,8900.0
2012-02-22 11:25:00,46.27,46.29,46.23,46.26,900.0,42.2017,42.2199,42.1652,42.1925,900.0
2012-02-22 11:30:00,46.25,46.25,46.19,46.19,500.0,42.1834,42.1834,42.1287,42.1287,500.0
2012-02-22 11:35:00,46.2,46.28,46.2,46.27,4000.0,42.1378,42.2108,42.1378,42.2017,4000.0
2012-02-22 11:40:00,46.27,46.28,46.13,46.14,2000.0,42.2017,42.2108,42.074,42.0831,2000.0
2012-02-22 11:45:00,46.15,46.2,46.15,46.2,1600.0,42.0922,42.1378,42.0922,42.1378,1600.0
2012-02-22 11:50:00,46.2,46.22,46.19,46.21,900.0,42.1378,42.1561,42.1287,42.1469,900.0
2012-02-22 11:55:00,46.24,46.29,46.22,46.22,2900.0,42.1743,42.2199,42.1561,42.1561,2900.0
2012-02-22 12:00:00,46.24,46.24,46.2,46.2,900.0,42.1743,42.1743,42.1378,42.1378,900.0
2012-02-22 12:05:00,46.21,46.21,46.16,46.16,5500.0,42.1469,42.1469,42.1013,42.1013,5500.0
2012-02-22 12:10:00,46.18,46.2,46.05,46.07,18900.0,42.1196,42.1378,42.001,42.0192,18900.0
2012-02-22 12:15:00,46.06,46.2,46.02,46.2,18300.0,42.0101,42.1378,41.9736,42.1378,18300.0
2012-02-22 12:20:00,46.22,46.31,46.21,46.28,2300.0,42.1561,42.2381,42.1469,42.2108,2300.0
2012-02-22 12:25:00,46.29,46.35,46.29,46.35,500.0,42.2199,42.2746,42.2199,42.2746,500.0
2012-02-22 12:30:00,46.33,46.34,46.29,46.29,800.0,42.2564,42.2655,42.2199,42.2199,800.0
2012-02-22 12:35:00,46.3,46.34,46.3,46.34,500.0,42.229,42.2655,42.229,42.2655,500.0
2012-02-22 12:40:00,46.34,46.35,46.3,46.33,1400.0,42.2655,42.2746,42.229,42.2564,1400.0
2012-02-22 12:45:00,46.32,46.32,46.3,46.3,1200.0,42.2473,42.2473,42.229,42.229,1200.0
2012-02-22 12:50:00,46.31,46.31,46.29,46.3,2400.0,42.2381,42.2381,42.2199,42.229,2400.0
2012-02-22 12:55:00,46.3,46.31,46.29,46.29,2000.0,42.229,42.2381,42.2199,42.2199,2000.0
2012-02-22 13:00:00,46.3,46.3,46.23,46.29,9700.0,42.229,42.229,42.1652,42.2199,9700.0
2012-02-22 13:05:00,46.3,46.32,46.29,46.3,4800.0,42.229,42.2473,42.2199,42.229,4800.0
2012-02-22 13:10:00,46.3,46.31,46.29,46.29,1900.0,42.229,42.2381,42.2199,42.2199,1900.0
2012-02-22 13:15:00,46.29,46.3,46.28,46.3,2200.0,42.2199,42.229,42.2108,42.229,2200.0
2012-02-22 13:20:00,46.3,46.3,46.18,46.18,2400.0,42.229,42.229,42.1196,42.1196,2400.0
2012-02-22 13:25:00,46.19,46.23,46.19,46.23,300.0,42.1287,42.1652,42.1287,42.1652,300.0
2012-02-22 13:30:00,46.21,46.21,46.19,46.2,1100.0,42.1469,42.1469,42.1287,42.1378,1100.0
2012-02-22 13:35:00,46.21,46.22,46.17,46.17,1000.0,42.1469,42.1561,42.1105,42.1105,1000.0
2012-02-22 13:40:00,46.17,46.25,46.17,46.25,1600.0,42.1105,42.1834,42.1105,42.1834,1600.0
2012-02-22 13:45:00,46.24,46.25,46.23,46.23,700.0,42.1743,42.1834,42.1652,42.1652,700.0
2012-02-22 13:50:00,46.26,46.34,46.26,46.3,2700.0,42.1925,42.2655,42.1925,42.229,2700.0
2012-02-22 13:55:00,46.3,46.31,46.29,46.3,1100.0,42.229,42.2381,42.2199,42.229,1100.0
2012-02-22 14:00:00,46.3,46.3,46.24,46.28,4700.0,42.229,42.229,42.1743,42.2108,4700.0
2012-02-22 14:05:00,46.26,46.26,46.18,46.25,6200.0,42.1925,42.1925,42.1196,42.1834,6200.0
2012-02-22 14:10:00,46.25,46.28,46.25,46.28,700.0,42.1834,42.2108,42.1834,42.2108,700.0
2012-02-22 14:15:00,46.3,46.43,46.29,46.41,2800.0,42.229,42.3476,42.2199,42.3294,2800.0
2012-02-22 14:20:00,46.42,46.42,46.38,46.39,6400.0,42.3385,42.3385,42.302,42.3111,6400.0
2012-02-22 14:25:00,46.39,46.42,46.38,46.4,700.0,42.3111,42.3385,42.302,42.3202,700.0
2012-02-22 14:30:00,46.39,46.39,46.34,46.35,900.0,42.3111,42.3111,42.2655,42.2746,900.0
2012-02-22 14:35:00,46.33,46.35,46.23,46.23,4500.0,42.2564,42.2746,42.1652,42.1652,4500.0
2012-02-22 14:40:00,46.23,46.23,46.19,46.22,1300.0,42.1652,42.1652,42.1287,42.1561,1300.0
2012-02-22 14:45:00,46.23,46.25,46.22,46.22,900.0,42.1652,42.1834,42.1561,42.1561,900.0
2012-02-22 14:50:00,46.21,46.22,46.2,46.2,1100.0,42.1469,42.1561,42.1378,42.1378,1100.0
2012-02-22 14:55:00,46.2,46.24,46.2,46.2,700.0,42.1378,42.1743,42.1378,42.1378,700.0
2012-02-22 15:00:00,46.18,46.26,46.18,46.23,3400.0,42.1196,42.1925,42.1196,42.1652,3400.0
2012-02-22 15:05:00,46.24,46.24,46.2,46.2,1000.0,42.1743,42.1743,42.1378,42.1378,1000.0
2012-02-22 15:10:00,46.19,46.29,46.19,46.29,700.0,42.1287,42.2199,42.1287,42.2199,700.0
2012-02-22 15:15:00,46.28,46.28,46.25,46.26,1100.0,42.2108,42.2108,42.1834,42.1925,1100.0
2012-02-22 15:20:00,46.25,46.25,46.18,46.2,1500.0,42.1834,42.1834,42.1196,42.1378,1500.0
2012-02-22 15:25:00,46.21,46.21,46.13,46.18,4000.0,42.1469,42.1469,42.074,42.1196,4000.0
2012-02-22 15:30:00,46.19,46.23,46.18,46.19,4600.0,42.1287,42.1652,42.1196,42.1287,4600.0
2012-02-22 15:35:00,46.2,46.23,46.18,46.23,2000.0,42.1378,42.1652,42.1196,42.1652,2000.0
2012-02-22 15:40:00,46.26,46.26,46.18,46.18,3300.0,42.1925,42.1925,42.1196,42.1196,3300.0
2012-02-22 15:45:00,46.19,46.22,46.15,46.15,6500.0,42.1287,42.1561,42.0922,42.0922,6500.0
2012-02-22 15:50:00,46.14,46.16,46.06,46.12,6500.0,42.0831,42.1013,42.0101,42.0649,6500.0
2012-02-22 15:55:00,46.14,46.14,46.04,46.13,28500.0,42.0831,42.0831,41.9919,42.074,28500.0
2012-02-23 09:30:00,46.02,46.02,45.61,46.0,14300.0,41.9827,41.9827,41.6087,41.9644,14300.0
2012-02-23 09:35:00,45.98,46.17,45.93,46.14,6100.0,41.9462,42.1195,41.9006,42.0922,6100.0
2012-02-23 09:40:00,46.18,46.26,46.14,46.14,4300.0,42.1287,42.2016,42.0922,42.0922,4300.0
2012-02-23 09:45:00,46.15,46.23,46.09,46.19,4600.0,42.1013,42.1743,42.0466,42.1378,4600.0
2012-02-23 09:50:00,46.23,46.43,46.22,46.39,14100.0,42.1743,42.3567,42.1651,42.3202,14100.0
2012-02-23 09:55:00,46.43,46.48,46.41,46.45,7200.0,42.3567,42.4023,42.3385,42.375,7200.0
2012-02-23 10:00:00,46.44,46.54,46.31,46.54,14900.0,42.3658,42.4571,42.2473,42.4571,14900.0
2012-02-23 10:05:00,46.55,46.7,46.49,46.61,30700.0,42.4662,42.603,42.4115,42.5209,30700.0
2012-02-23 10:10:00,46.63,46.64,46.59,46.6,2600.0,42.5392,42.5483,42.5027,42.5118,2600.0
2012-02-23 10:15:00,46.62,46.66,46.59,46.64,3700.0,42.5301,42.5665,42.5027,42.5483,3700.0
2012-02-23 10:20:00,46.63,46.66,46.53,46.54,6200.0,42.5392,42.5665,42.448,42.4571,6200.0
2012-02-23 10:25:00,46.54,46.58,46.52,46.56,1700.0,42.4571,42.4936,42.4388,42.4753,1700.0
2012-02-23 10:30:00,46.57,46.61,46.54,46.55,3900.0,42.4844,42.5209,42.4571,42.4662,3900.0
2012-02-23 10:35:00,46.58,46.59,46.5,46.52,4900.0,42.4936,42.5027,42.4206,42.4388,4900.0
2012-02-23 10:40:00,46.53,46.53,46.5,46.51,2600.0,42.448,42.448,42.4206,42.4297,2600.0
2012-02-23 10:45:00,46.51,46.52,46.44,46.44,3100.0,42.4297,42.4388,42.3658,42.3658,3100.0
2012-02-23 10:50:00,46.44,46.55,46.4,46.55,2800.0,42.3658,42.4662,42.3294,42.4662,2800.0
2012-02-23 10:55:00,46.54,46.57,46.49,46.53,2500.0,42.4571,42.4844,42.4115,42.448,2500.0
2012-02-23 11:00:00,46.54,46.56,46.48,46.51,4300.0,42.4571,42.4753,42.4023,42.4297,4300.0
2012-02-23 11:05:00,46.52,46.6,46.5,46.6,3500.0,42.4388,42.5118,42.4206,42.5118,3500.0
2012-02-23 11:10:00,46.58,46.74,46.58,46.61,26900.0,42.4936,42.6395,42.4936,42.5209,26900.0
2012-02-23 11:15:00,46.6,46.61,46.51,46.51,9000.0,42.5118,42.5209,42.4297,42.4297,9000.0
2012-02-23 11:20:00,46.51,46.63,46.51,46.6,13000.0,42.4297,42.5392,42.4297,42.5118,13000.0
2012-02-23 11:25:00,46.6,46.71,46.59,46.71,2400.0,42.5118,42.6122,42.5027,42.6122,2400.0
2012-02-23 11:30:00,46.72,46.77,46.17,46.52,49600.0,42.6213,42.6669,42.1195,42.4388,49600.0
2012-02-23 11:35:00,46.52,46.52,46.47,46.49,1200.0,42.4388,42.4388,42.3932,42.4115,1200.0
2012-02-23 11:40:00,46.5,46.5,46.41,46.43,4200.0,42.4206,42.4206,42.3385,42.3567,4200.0
2012-02-23 11:45:00,46.44,46.45,46.38,46.44,7800.0,42.3658,42.375,42.3111,42.3658,7800.0
2012-02-23 11:50:00,46.43,46.45,46.41,46.41,7700.0,42.3567,42.375,42.3385,42.3385,7700.0
2012-02-23 11:55:00,46.41,46.49,46.4,46.45,14700.0,42.3385,42.4115,42.3294,42.375,14700.0
2012-02-23 12:00:00,46.45,46.47,46.42,46.43,5200.0,42.375,42.3932,42.3476,42.3567,5200.0
2012-02-23 12:05:00,46.41,46.48,46.41,46.48,8000.0,42.3385,42.4023,42.3385,42.4023,8000.0
2012-02-23 12:10:00,46.49,46.49,46.44,46.46,3200.0,42.4115,42.4115,42.3658,42.3841,3200.0
2012-02-23 12:15:00,46.46,46.46,46.38,46.41,9500.0,42.3841,42.3841,42.3111,42.3385,9500.0
2012-02-23 12:20:00,46.4,46.41,46.37,46.39,4600.0,42.3294,42.3385,42.302,42.3202,4600.0
2012-02-23 12:25:00,46.41,46.41,46.38,46.41,25000.0,42.3385,42.3385,42.3111,42.3385,25000.0
2012-02-23 12:30:00,46.4,46.48,46.4,46.46,24200.0,42.3294,42.4023,42.3294,42.3841,24200.0
2012-02-23 12:35:00,46.48,46.48,46.42,46.43,5600.0,42.4023,42.4023,42.3476,42.3567,5600.0
2012-02-23 12:40:00,46.42,46.43,46.39,46.42,3500.0,42.3476,42.3567,42.3202,42.3476,3500.0
2012-02-23 12:45:00,46.43,46.45,46.34,46.34,4100.0,42.3567,42.375,42.2746,42.2746,4100.0
2012-02-23 12:50:00,46.34,46.42,46.28,46.4,9200.0,42.2746,42.3476,42.2199,42.3294,9200.0
2012-02-23 12:55:00,46.4,46.4,46.38,46.4,2200.0,42.3294,42.3294,42.3111,42.3294,2200.0
2012-02-23 13:00:00,46.39,46.39,46.34,46.34,2300.0,42.3202,42.3202,42.2746,42.2746,2300.0
2012-02-23 13:05:00,46.33,46.35,46.29,46.32,3100.0,42.2655,42.2837,42.229,42.2564,3100.0
2012-02-23 13:10:00,46.33,46.33,46.31,46.31,1100.0,42.2655,42.2655,42.2473,42.2473,1100.0
2012-02-23 13:15:00,46.31,46.38,46.31,46.34,3200.0,42.2473,42.3111,42.2473,42.2746,3200.0
2012-02-23 13:20:00,46.34,46.4,46.29,46.39,6800.0,42.2746,42.3294,42.229,42.3202,6800.0
2012-02-23 13:25:00,46.36,46.4,46.36,46.4,6700.0,42.2929,42.3294,42.2929,42.3294,6700.0
2012-02-23 13:30:00,46.39,46.41,46.37,46.38,1700.0,42.3202,42.3385,42.302,42.3111,1700.0
2012-02-23 13:35:00,46.39,46.39,46.36,46.36,1200.0,42.3202,42.3202,42.2929,42.2929,1200.0
2012-02-23 13:40:00,46.39,46.4,46.36,46.39,6700.0,42.3202,42.3294,42.2929,42.3202,6700.0
2012-02-23 13:45:00,46.4,46.44,46.4,46.42,3900.0,42.3294,42.3658,42.3294,42.3476,3900.0
2012-02-23 13:50:00,46.42,46.45,46.42,46.45,11000.0,42.3476,42.375,42.3476,42.375,11000.0
2012-02-23 13:55:00,46.44,46.45,46.38,46.4,12400.0,42.3658,42.375,42.3111,42.3294,12400.0
2012-02-23 14:00:00,46.4,46.4,46.37,46.37,500.0,42.3294,42.3294,42.302,42.302,500.0
2012-02-23 14:05:00,46.34,46.41,46.32,46.39,3400.0,42.2746,42.3385,42.2564,42.3202,3400.0
2012-02-23 14:10:00,46.38,46.38,46.36,46.36,200.0,42.3111,42.3111,42.2929,42.2929,200.0
2012-02-23 14:15:00,46.39,46.43,46.39,46.42,1700.0,42.3202,42.3567,42.3202,42.3476,1700.0
2012-02-23 14:20:00,46.44,46.44,46.43,46.44,2700.0,42.3658,42.3658,42.3567,42.3658,2700.0
2012-02-23 14:25:00,46.44,46.45,46.44,46.45,10200.0,42.3658,42.375,42.3658,42.375,10200.0
2012-02-23 14:30:00,46.45,46.45,46.43,46.43,1800.0,42.375,42.375,42.3567,42.3567,1800.0
2012-02-23 14:35:00,46.44,46.45,46.44,46.44,10400.0,42.3658,42.375,42.3658,42.3658,10400.0
2012-02-23 14:40:00,46.44,46.45,46.34,46.34,4800.0,42.3658,42.375,42.2746,42.2746,4800.0
2012-02-23 14:45:00,46.32,46.33,46.3,46.3,2100.0,42.2564,42.2655,42.2381,42.2381,2100.0
2012-02-23 14:50:00,46.3,46.32,46.26,46.32,5400.0,42.2381,42.2564,42.2016,42.2564,5400.0
2012-02-23 14:55:00,46.36,46.41,46.36,46.39,1400.0,42.2929,42.3385,42.2929,42.3202,1400.0
2012-02-23 15:00:00,46.4,46.44,46.4,46.44,1300.0,42.3294,42.3658,42.3294,42.3658,1300.0
2012-02-23 15:05:00,46.44,46.44,46.41,46.43,3100.0,42.3658,42.3658,42.3385,42.3567,3100.0
2012-02-23 15:10:00,46.43,46.47,46.43,46.45,17200.0,42.3567,42.3932,42.3567,42.375,17200.0
2012-02-23 15:15:00,46.45,46.45,46.34,46.34,14900.0,42.375,42.375,42.2746,42.2746,14900.0
2012-02-23 15:20:00,46.35,46.36,46.25,46.3,9300.0,42.2837,42.2929,42.1925,42.2381,9300.0
2012-02-23 15:25:00,46.3,46.35,46.3,46.34,4300.0,42.2381,42.2837,42.2381,42.2746,4300.0
2012-02-23 15:30:00,46.35,46.4,46.35,46.38,5400.0,42.2837,42.3294,42.2837,42.3111,5400.0
2012-02-23 15:35:00,46.39,46.49,46.39,46.47,7800.0,42.3202,42.4115,42.3202,42.3932,7800.0
2012-02-23 15:40:00,46.48,46.52,46.37,46.4,11300.0,42.4023,42.4388,42.302,42.3294,11300.0
2012-02-23 15:45:00,46.42,46.45,46.39,46.42,17500.0,42.3476,42.375,42.3202,42.3476,17500.0
2012-02-23 15:50:00,46.41,46.44,46.38,46.44,30800.0,42.3385,42.3658,42.3111,42.3658,30800.0
2012-02-23 15:55:00,46.44,46.48,46.39,46.39,85500.0,42.3658,42.4023,42.3202,42.3202,85500.0
2012-02-24 09:30:00,46.45,46.8,46.36,46.72,8000.0,42.375,42.6943,42.2929,42.6213,8000.0
2012-02-24 09:35:00,46.72,46.72,46.42,46.42,3100.0,42.6213,42.6213,42.3476,42.3476,3100.0
2012-02-24 09:40:00,46.43,46.52,46.34,46.34,2400.0,42.3567,42.4388,42.2746,42.2746,2400.0
2012-02-24 09:45:00,46.5,46.51,46.41,46.43,6500.0,42.4206,42.4297,42.3385,42.3567,6500.0
2012-02-24 09:50:00,46.44,46.55,46.44,46.5,3200.0,42.3658,42.4662,42.3658,42.4206,3200.0
2012-02-24 09:55:00,46.52,46.64,46.52,46.61,8700.0,42.4388,42.5483,42.4388,42.5209,8700.0
2012-02-24 10:00:00,46.62,46.66,46.52,46.65,10100.0,42.5301,42.5665,42.4388,42.5574,10100.0
2012-02-24 10:05:00,46.63,46.69,46.56,46.56,6000.0,42.5392,42.5939,42.4753,42.4753,6000.0
2012-02-24 10:10:00,46.55,46.58,46.49,46.52,5200.0,42.4662,42.4936,42.4115,42.4388,5200.0
2012-02-24 10:15:00,46.5,46.55,46.49,46.5,3300.0,42.4206,42.4662,42.4115,42.4206,3300.0
2012-02-24 10:20:00,46.53,46.53,46.42,46.43,3700.0,42.448,42.448,42.3476,42.3567,3700.0
2012-02-24 10:25:00,46.41,46.42,46.34,46.37,3600.0,42.3385,42.3476,42.2746,42.302,3600.0
2012-02-24 10:30:00,46.39,46.42,46.38,46.42,800.0,42.3202,42.3476,42.3111,42.3476,800.0
2012-02-24 10:35:00,46.39,46.42,46.35,46.41,3700.0,42.3202,42.3476,42.2837,42.3385,3700.0
2012-02-24 10:40:00,46.46,46.52,46.46,46.5,1000.0,42.3841,42.4388,42.3841,42.4206,1000.0
2012-02-24 10:45:00,46.52,46.52,46.51,46.52,1200.0,42.4388,42.4388,42.4297,42.4388,1200.0
2012-02-24 10:50:00,46.52,46.56,46.46,46.5,19800.0,42.4388,42.4753,42.3841,42.4206,19800.0
2012-02-24 10:55:00,46.51,46.55,46.51,46.55,6700.0,42.4297,42.4662,42.4297,42.4662,6700.0
2012-02-24 11:00:00,46.56,46.64,46.51,46.62,7100.0,42.4753,42.5483,42.4297,42.5301,7100.0
2012-02-24 11:05:00,46.63,46.63,46.49,46.51,25500.0,42.5392,42.5392,42.4115,42.4297,25500.0
2012-02-24 11:10:00,46.53,46.56,46.51,46.54,4700.0,42.448,42.4753,42.4297,42.4571,4700.0
2012-02-24 11:15:00,46.54,46.61,46.52,46.55,18000.0,42.4571,42.5209,42.4388,42.4662,18000.0
2012-02-24 11:20:00,46.54,46.58,46.47,46.49,7100.0,42.4571,42.4936,42.3932,42.4115,7100.0
2012-02-24 11:25:00,46.48,46.5,46.45,46.47,11600.0,42.4023,42.4206,42.375,42.3932,11600.0
2012-02-24 11:30:00,46.5,46.55,46.5,46.5,3700.0,42.4206,42.4662,42.4206,42.4206,3700.0
2012-02-24 11:35:00,46.49,46.54,46.49,46.54,2100.0,42.4115,42.4571,42.4115,42.4571,2100.0
2012-02-24 11:40:00,46.54,46.54,46.46,46.46,3500.0,42.4571,42.4571,42.3841,42.3841,3500.0
2012-02-24 11:45:00,46.49,46.52,46.47,46.49,4400.0,42.4115,42.4388,42.3932,42.4115,4400.0
2012-02-24 11:50:00,46.5,46.52,46.49,46.5,4800.0,42.4206,42.4388,42.4115,42.4206,4800.0
2012-02-24 11:55:00,46.51,46.54,46.51,46.54,3000.0,42.4297,42.4571,42.4297,42.4571,3000.0
2012-02-24 12:00:00,46.53,46.53,46.45,46.49,8500.0,42.448,42.448,42.375,42.4115,8500.0
2012-02-24 12:05:00,46.47,46.54,46.47,46.52,4800.0,42.3932,42.4571,42.3932,42.4388,4800.0
2012-02-24 12:10:00,46.52,46.58,46.46,46.53,41400.0,42.4388,42.4936,42.3841,42.448,41400.0
2012-02-24 12:15:00,46.54,46.6,46.5,46.6,6900.0,42.4571,42.5118,42.4206,42.5118,6900.0
2012-02-24 12:20:00,46.63,46.64,46.53,46.56,10900.0,42.5392,42.5483,42.448,42.4753,10900.0
2012-02-24 12:25:00,46.58,46.59,46.48,46.5,11000.0,42.4936,42.5027,42.4023,42.4206,11000.0
2012-02-24 12:30:00,46.5,46.51,46.49,46.5,2000.0,42.4206,42.4297,42.4115,42.4206,2000.0
2012-02-24 12:35:00,46.51,46.51,46.48,46.49,3200.0,42.4297,42.4297,42.4023,42.4115,3200.0
2012-02-24 12:40:00,46.48,46.52,46.47,46.52,3900.0,42.4023,42.4388,42.3932,42.4388,3900.0
2012-02-24 12:45:00,46.52,46.52,46.51,46.52,1800.0,42.4388,42.4388,42.4297,42.4388,1800.0
2012-02-24 12:50:00,46.52,46.53,46.5,46.52,3100.0,42.4388,42.448,42.4206,42.4388,3100.0
2012-02-24 12:55:00,46.52,46.52,46.47,46.47,1800.0,42.4388,42.4388,42.3932,42.3932,1800.0
2012-02-24 13:00:00,46.49,46.53,46.49,46.52,1800.0,42.4115,42.448,42.4115,42.4388,1800.0
2012-02-24 13:05:00,46.51,46.51,46.48,46.5,2600.0,42.4297,42.4297,42.4023,42.4206,2600.0
2012-02-24 13:10:00,46.51,46.53,46.49,46.52,4400.0,42.4297,42.448,42.4115,42.4388,4400.0
2012-02-24 13:15:00,46.51,46.51,46.5,46.5,500.0,42.4297,42.4297,42.4206,42.4206,500.0
2012-02-24 13:20:00,46.49,46.5,46.49,46.5,2200.0,42.4115,42.4206,42.4115,42.4206,2200.0
2012-02-24 13:25:00,46.52,46.54,46.46,46.47,6500.0,42.4388,42.4571,42.3841,42.3932,6500.0
2012-02-24 13:30:00,46.49,46.49,46.45,46.48,1200.0,42.4115,42.4115,42.375,42.4023,1200.0
2012-02-24 13:35:00,46.48,46.48,46.42,46.42,2300.0,42.4023,42.4023,42.3476,42.3476,2300.0
2012-02-24 13:40:00,46.4,46.41,46.37,46.41,700.0,42.3294,42.3385,42.302,42.3385,700.0
2012-02-24 13:45:00,46.38,46.39,46.36,46.36,2000.0,42.3111,42.3202,42.2929,42.2929,2000.0
2012-02-24 13:50:00,46.35,46.38,46.34,46.38,1100.0,42.2837,42.3111,42.2746,42.3111,1100.0
2012-02-24 13:55:00,46.35,46.36,46.33,46.36,1500.0,42.2837,42.2929,42.2655,42.2929,1500.0
2012-02-24 14:00:00,46.36,46.41,46.34,46.41,1300.0,42.2929,42.3385,42.2746,42.3385,1300.0
2012-02-24 14:05:00,46.4,46.44,46.37,46.43,4200.0,42.3294,42.3658,42.302,42.3567,4200.0
2012-02-24 14:10:00,46.43,46.43,46.42,46.42,400.0,42.3567,42.3567,42.3476,42.3476,400.0
2012-02-24 14:15:00,46.41,46.42,46.39,46.39,1200.0,42.3385,42.3476,42.3202,42.3202,1200.0
2012-02-24 14:20:00,46.4,46.4,46.31,46.31,1600.0,42.3294,42.3294,42.2473,42.2473,1600.0
2012-02-24 14:25:00,46.32,46.33,46.25,46.25,1500.0,42.2564,42.2655,42.1925,42.1925,1500.0
2012-02-24 14:30:00,46.24,46.24,46.18,46.2,5000.0,42.1834,42.1834,42.1287,42.1469,5000.0
2012-02-24 14:35:00,46.17,46.22,46.17,46.22,800.0,42.1195,42.1651,42.1195,42.1651,800.0
2012-02-24 14:40:00,46.19,46.23,46.19,46.21,1600.0,42.1378,42.1743,42.1378,42.156,1600.0
2012-02-24 14:45:00,46.21,46.25,46.2,46.25,700.0,42.156,42.1925,42.1469,42.1925,700.0
2012-02-24 14:50:00,46.25,46.27,46.25,46.25,2500.0,42.1925,42.2108,42.1925,42.1925,2500.0
2012-02-24 14:55:00,46.22,46.24,46.2,46.21,1000.0,42.1651,42.1834,42.1469,42.156,1000.0
2012-02-24 15:00:00,46.22,46.24,46.21,46.22,2900.0,42.1651,42.1834,42.156,42.1651,2900.0
2012-02-24 15:05:00,46.23,46.25,46.2,46.2,2900.0,42.1743,42.1925,42.1469,42.1469,2900.0
2012-02-24 15:10:00,46.21,46.21,46.17,46.2,5800.0,42.156,42.156,42.1195,42.1469,5800.0
2012-02-24 15:15:00,46.2,46.21,46.18,46.21,1300.0,42.1469,42.156,42.1287,42.156,1300.0
2012-02-24 15:20:00,46.22,46.22,46.19,46.22,3200.0,42.1651,42.1651,42.1378,42.1651,3200.0
2012-02-24 15:25:00,46.21,46.21,46.17,46.17,1400.0,42.156,42.156,42.1195,42.1195,1400.0
2012-02-24 15:30:00,46.19,46.22,46.16,46.2,5600.0,42.1378,42.1651,42.1104,42.1469,5600.0
2012-02-24 15:35:00,46.2,46.22,46.15,46.2,5200.0,42.1469,42.1651,42.1013,42.1469,5200.0
2012-02-24 15:40:00,46.22,46.22,46.15,46.21,3200.0,42.1651,42.1651,42.1013,42.156,3200.0
2012-02-24 15:45:00,46.21,46.21,46.16,46.2,3800.0,42.156,42.156,42.1104,42.1469,3800.0
2012-02-24 15:50:00,46.2,46.21,46.14,46.21,8500.0,42.1469,42.156,42.0922,42.156,8500.0
2012-02-24 15:55:00,46.2,46.2,46.14,46.15,40600.0,42.1469,42.1469,42.0922,42.1013,40600.0
2012-02-27 09:30:00,45.69,45.79,45.51,45.64,9000.0,41.6816,41.7729,41.5174,41.636,9000.0
2012-02-27 09:35:00,45.54,45.55,45.46,45.5,12000.0,41.5448,41.5539,41.4718,41.5083,12000.0
2012-02-27 09:40:00,45.46,45.46,45.17,45.21,6500.0,41.4718,41.4718,41.2073,41.2438,6500.0
2012-02-27 09:45:00,45.19,45.35,45.19,45.35,2600.0,41.2255,41.3715,41.2255,41.3715,2600.0
2012-02-27 09:50:00,45.39,45.63,45.39,45.61,7200.0,41.408,41.6269,41.408,41.6087,7200.0
2012-02-27 09:55:00,45.6,45.68,45.57,45.65,10600.0,41.5995,41.6725,41.5722,41.6452,10600.0
2012-02-27 10:00:00,45.69,45.92,45.67,45.92,6800.0,41.6816,41.8915,41.6634,41.8915,6800.0
2012-02-27 10:05:00,45.96,46.11,45.95,46.11,5700.0,41.928,42.0648,41.9188,42.0648,5700.0
2012-02-27 10:10:00,46.11,46.12,45.97,46.04,11800.0,42.0648,42.0739,41.9371,42.0009,11800.0
2012-02-27 10:15:00,46.04,46.09,46.01,46.02,3500.0,42.0009,42.0466,41.9736,41.9827,3500.0
2012-02-27 10:20:00,46.03,46.04,45.97,45.97,4400.0,41.9918,42.0009,41.9371,41.9371,4400.0
2012-02-27 10:25:00,45.99,45.99,45.94,45.94,800.0,41.9553,41.9553,41.9097,41.9097,800.0
2012-02-27 10:30:00,45.98,46.01,45.94,45.95,8800.0,41.9462,41.9736,41.9097,41.9188,8800.0
2012-02-27 10:35:00,45.93,45.94,45.88,45.91,2000.0,41.9006,41.9097,41.855,41.8823,2000.0
2012-02-27 10:40:00,45.92,46.1,45.92,46.09,8500.0,41.8915,42.0557,41.8915,42.0466,8500.0
2012-02-27 10:45:00,46.13,46.17,46.03,46.03,10800.0,42.083,42.1195,41.9918,41.9918,10800.0
2012-02-27 10:50:00,46.05,46.09,46.04,46.06,6400.0,42.0101,42.0466,42.0009,42.0192,6400.0
2012-02-27 10:55:00,46.08,46.11,46.08,46.09,1200.0,42.0374,42.0648,42.0374,42.0466,1200.0
2012-02-27 11:00:00,46.09,46.14,46.07,46.1,12900.0,42.0466,42.0922,42.0283,42.0557,12900.0
2012-02-27 11:05:00,46.09,46.11,45.99,46.03,16700.0,42.0466,42.0648,41.9553,41.9918,16700.0
2012-02-27 11:10:00,46.04,46.04,45.92,45.95,9900.0,42.0009,42.0009,41.8915,41.9188,9900.0
2012-02-27 11:15:00,45.95,46.04,45.95,46.01,13000.0,41.9188,42.0009,41.9188,41.9736,13000.0
2012-02-27 11:20:00,46.0,46.11,46.0,46.06,13000.0,41.9644,42.0648,41.9644,42.0192,13000.0
2012-02-27 11:25:00,46.05,46.08,46.02,46.06,5600.0,42.0101,42.0374,41.9827,42.0192,5600.0
2012-02-27 11:30:00,46.07,46.08,46.05,46.05,3900.0,42.0283,42.0374,42.0101,42.0101,3900.0
2012-02-27 11:35:00,46.06,46.12,46.06,46.1,500.0,42.0192,42.0739,42.0192,42.0557,500.0
2012-02-27 11:40:00,46.09,46.14,46.09,46.11,2300.0,42.0466,42.0922,42.0466,42.0648,2300.0
2012-02-27 11:45:00,46.13,46.26,46.13,46.24,165800.0,42.083,42.2016,42.083,42.1834,165800.0
2012-02-27 11:50:00,46.27,46.33,46.26,46.28,45900.0,42.2108,42.2655,42.2016,42.2199,45900.0
2012-02-27 11:55:00,46.28,46.33,46.26,46.31,3300.0,42.2199,42.2655,42.2016,42.2473,3300.0
2012-02-27 12:00:00,46.29,46.35,46.29,46.32,11200.0,42.229,42.2837,42.229,42.2564,11200.0
2012-02-27 12:05:00,46.31,46.33,46.29,46.29,5500.0,42.2473,42.2655,42.229,42.229,5500.0
2012-02-27 12:10:00,46.29,46.3,46.27,46.3,6300.0,42.229,42.2381,42.2108,42.2381,6300.0
2012-02-27 12:15:00,46.3,46.3,46.26,46.29,1600.0,42.2381,42.2381,42.2016,42.229,1600.0
2012-02-27 12:20:00,46.28,46.28,46.26,46.27,2800.0,42.2199,42.2199,42.2016,42.2108,2800.0
2012-02-27 12:25:00,46.25,46.3,46.25,46.28,3300.0,42.1925,42.2381,42.1925,42.2199,3300.0
2012-02-27 12:30:00,46.27,46.3,46.27,46.28,3600.0,42.2108,42.2381,42.2108,42.2199,3600.0
2012-02-27 12:35:00,46.28,46.31,46.28,46.3,6600.0,42.2199,42.2473,42.2199,42.2381,6600.0
2012-02-27 12:40:00,46.3,46.3,46.28,46.29,4300.0,42.2381,42.2381,42.2199,42.229,4300.0
2012-02-27 12:45:00,46.29,46.31,46.29,46.3,3200.0,42.229,42.2473,42.229,42.2381,3200.0
2012-02-27 12:50:00,46.31,46.31,46.23,46.24,36900.0,42.2473,42.2473,42.1743,42.1834,36900.0
2012-02-27 12:55:00,46.23,46.23,46.18,46.18,7500.0,42.1743,42.1743,42.1287,42.1287,7500.0
2012-02-27 13:00:00,46.18,46.18,46.13,46.13,5700.0,42.1287,42.1287,42.083,42.083,5700.0
2012-02-27 13:05:00,46.11,46.11,46.1,46.1,2900.0,42.0648,42.0648,42.0557,42.0557,2900.0
2012-02-27 13:10:00,46.1,46.12,46.1,46.12,500.0,42.0557,42.0739,42.0557,42.0739,500.0
2012-02-27 13:15:00,46.13,46.14,46.05,46.1,12700.0,42.083,42.0922,42.0101,42.0557,12700.0
2012-02-27 13:20:00,46.12,46.18,46.12,46.18,2500.0,42.0739,42.1287,42.0739,42.1287,2500.0
2012-02-27 13:25:00,46.19,46.22,46.18,46.18,2000.0,42.1378,42.1651,42.1287,42.1287,2000.0
2012-02-27 13:30:00,46.18,46.19,46.17,46.19,800.0,42.1287,42.1378,42.1195,42.1378,800.0
2012-02-27 13:35:00,46.21,46.22,46.21,46.21,1000.0,42.156,42.1651,42.156,42.156,1000.0
2012-02-27 13:40:00,46.23,46.29,46.23,46.28,2700.0,42.1743,42.229,42.1743,42.2199,2700.0
2012-02-27 13:45:00,46.29,46.29,46.19,46.19,4200.0,42.229,42.229,42.1378,42.1378,4200.0
2012-02-27 13:50:00,46.19,46.19,46.15,46.15,500.0,42.1378,42.1378,42.1013,42.1013,500.0
2012-02-27 13:55:00,46.15,46.2,46.15,46.2,3600.0,42.1013,42.1469,42.1013,42.1469,3600.0
2012-02-27 14:00:00,46.19,46.23,46.19,46.22,4700.0,42.1378,42.1743,42.1378,42.1651,4700.0
2012-02-27 14:05:00,46.22,46.22,46.17,46.17,1900.0,42.1651,42.1651,42.1195,42.1195,1900.0
2012-02-27 14:10:00,46.17,46.18,46.14,46.15,2500.0,42.1195,42.1287,42.0922,42.1013,2500.0
2012-02-27 14:15:00,46.15,46.15,46.15,46.15,600.0,42.1013,42.1013,42.1013,42.1013,600.0
2012-02-27 14:20:00,46.16,46.16,46.14,46.15,1700.0,42.1104,42.1104,42.0922,42.1013,1700.0
2012-02-27 14:25:00,46.14,46.17,46.14,46.16,800.0,42.0922,42.1195,42.0922,42.1104,800.0
2012-02-27 14:30:00,46.16,46.16,46.14,46.14,900.0,42.1104,42.1104,42.0922,42.0922,900.0
2012-02-27 14:35:00,46.13,46.17,46.07,46.07,5100.0,42.083,42.1195,42.0283,42.0283,5100.0
2012-02-27 14:40:00,46.13,46.13,46.09,46.13,500.0,42.083,42.083,42.0466,42.083,500.0
2012-02-27 14:45:00,46.15,46.18,46.14,46.17,5100.0,42.1013,42.1287,42.0922,42.1195,5100.0
2012-02-27 14:50:00,46.16,46.17,46.13,46.14,3300.0,42.1104,42.1195,42.083,42.0922,3300.0
2012-02-27 14:55:00,46.16,46.21,46.14,46.19,11600.0,42.1104,42.156,42.0922,42.1378,11600.0
2012-02-27 15:00:00,46.2,46.25,46.18,46.19,37900.0,42.1469,42.1925,42.1287,42.1378,37900.0
2012-02-27 15:05:00,46.18,46.18,46.11,46.12,24500.0,42.1287,42.1287,42.0648,42.0739,24500.0
2012-02-27 15:10:00,46.13,46.14,46.1,46.11,5400.0,42.083,42.0922,42.0557,42.0648,5400.0
2012-02-27 15:15:00,46.08,46.12,46.06,46.1,5000.0,42.0374,42.0739,42.0192,42.0557,5000.0
2012-02-27 15:20:00,46.12,46.14,46.1,46.1,5500.0,42.0739,42.0922,42.0557,42.0557,5500.0
2012-02-27 15:25:00,46.11,46.12,46.09,46.1,11800.0,42.0648,42.0739,42.0466,42.0557,11800.0
2012-02-27 15:30:00,46.11,46.14,46.09,46.1,45800.0,42.0648,42.0922,42.0466,42.0557,45800.0
2012-02-27 15:35:00,46.11,46.12,46.05,46.09,18500.0,42.0648,42.0739,42.0101,42.0466,18500.0
2012-02-27 15:40:00,46.1,46.12,46.09,46.12,19400.0,42.0557,42.0739,42.0466,42.0739,19400.0
2012-02-27 15:45:00,46.11,46.12,46.06,46.07,21300.0,42.0648,42.0739,42.0192,42.0283,21300.0
2012-02-27 15:50:00,46.08,46.1,46.03,46.05,32700.0,42.0374,42.0557,41.9918,42.0101,32700.0
2012-02-27 15:55:00,46.04,46.05,45.94,46.0,115700.0,42.0009,42.0101,41.9097,41.9644,115700.0
2012-02-28 09:30:00,45.92,46.0,45.9,45.91,13100.0,41.8915,41.9644,41.8732,41.8823,13100.0
2012-02-28 09:35:00,45.91,45.94,45.64,45.73,23300.0,41.8823,41.9097,41.636,41.7181,23300.0
2012-02-28 09:40:00,45.73,45.73,45.7,45.7,5300.0,41.7181,41.7181,41.6908,41.6908,5300.0
2012-02-28 09:45:00,45.71,45.71,45.52,45.6,14900.0,41.6999,41.6999,41.5266,41.5995,14900.0
2012-02-28 09:50:00,45.56,45.66,45.5,45.5,32000.0,41.563,41.6543,41.5083,41.5083,32000.0
2012-02-28 09:55:00,45.5,45.53,45.26,45.38,7000.0,41.5083,41.5357,41.2894,41.3988,7000.0
2012-02-28 10:00:00,45.43,45.59,45.41,45.55,9200.0,41.4445,41.5904,41.4262,41.5539,9200.0
2012-02-28 10:05:00,45.54,45.59,45.45,45.45,7300.0,41.5448,41.5904,41.4627,41.4627,7300.0
2012-02-28 10:10:00,45.42,45.48,45.38,45.41,4500.0,41.4353,41.4901,41.3988,41.4262,4500.0
2012-02-28 10:15:00,45.41,45.53,45.39,45.5,3700.0,41.4262,41.5357,41.408,41.5083,3700.0
2012-02-28 10:20:00,45.47,45.5,45.41,45.47,4000.0,41.4809,41.5083,41.4262,41.4809,4000.0
2012-02-28 10:25:00,45.46,45.46,45.37,45.4,17400.0,41.4718,41.4718,41.3897,41.4171,17400.0
2012-02-28 10:30:00,45.4,45.48,45.38,45.41,30100.0,41.4171,41.4901,41.3988,41.4262,30100.0
2012-02-28 10:35:00,45.41,45.44,45.39,45.43,11400.0,41.4262,41.4536,41.408,41.4445,11400.0
2012-02-28 10:40:00,45.43,45.55,45.43,45.5,14600.0,41.4445,41.5539,41.4445,41.5083,14600.0
2012-02-28 10:45:00,45.49,45.53,45.45,45.45,10600.0,41.4992,41.5357,41.4627,41.4627,10600.0
2012-02-28 10:50:00,45.45,45.49,45.4,45.4,4800.0,41.4627,41.4992,41.4171,41.4171,4800.0
2012-02-28 10:55:00,45.43,45.51,45.38,45.51,7300.0,41.4445,41.5174,41.3988,41.5174,7300.0
2012-02-28 11:00:00,45.51,45.53,45.44,45.44,15700.0,41.5174,41.5357,41.4536,41.4536,15700.0
2012-02-28 11:05:00,45.43,45.52,45.43,45.5,1900.0,41.4445,41.5266,41.4445,41.5083,1900.0
2012-02-28 11:10:00,45.5,45.53,45.47,45.49,3700.0,41.5083,41.5357,41.4809,41.4992,3700.0
2012-02-28 11:15:00,45.5,45.51,45.48,45.49,8800.0,41.5083,41.5174,41.4901,41.4992,8800.0
2012-02-28 11:20:00,45.5,45.52,45.48,45.5,14600.0,41.5083,41.5266,41.4901,41.5083,14600.0
2012-02-28 11:25:00,45.5,45.52,45.46,45.5,4200.0,41.5083,41.5266,41.4718,41.5083,4200.0
2012-02-28 11:30:00,45.51,45.52,45.49,45.49,3300.0,41.5174,41.5266,41.4992,41.4992,3300.0
2012-02-28 11:35:00,45.5,45.54,45.48,45.53,10000.0,41.5083,41.5448,41.4901,41.5357,10000.0
2012-02-28 11:40:00,45.52,45.52,45.48,45.5,3700.0,41.5266,41.5266,41.4901,41.5083,3700.0
2012-02-28 11:45:00,45.52,45.52,45.49,45.51,3100.0,41.5266,41.5266,41.4992,41.5174,3100.0
2012-02-28 11:50:00,45.5,45.5,45.48,45.48,1600.0,41.5083,41.5083,41.4901,41.4901,1600.0
2012-02-28 11:55:00,45.49,45.54,45.48,45.54,12800.0,41.4992,41.5448,41.4901,41.5448,12800.0
2012-02-28 12:00:00,45.54,45.62,45.53,45.62,7000.0,41.5448,41.6178,41.5357,41.6178,7000.0
2012-02-28 12:05:00,45.61,45.63,45.56,45.56,7000.0,41.6087,41.6269,41.563,41.563,7000.0
2012-02-28 12:10:00,45.54,45.55,45.48,45.51,2400.0,41.5448,41.5539,41.4901,41.5174,2400.0
2012-02-28 12:15:00,45.5,45.5,45.46,45.48,1400.0,41.5083,41.5083,41.4718,41.4901,1400.0
2012-02-28 12:20:00,45.48,45.5,45.47,45.48,400.0,41.4901,41.5083,41.4809,41.4901,400.0
2012-02-28 12:25:00,45.48,45.48,45.41,45.41,700.0,41.4901,41.4901,41.4262,41.4262,700.0
2012-02-28 12:30:00,45.41,45.43,45.41,45.42,1100.0,41.4262,41.4445,41.4262,41.4353,1100.0
2012-02-28 12:35:00,45.44,45.44,45.43,45.44,500.0,41.4536,41.4536,41.4445,41.4536,500.0
2012-02-28 12:40:00,45.44,45.51,45.44,45.51,800.0,41.4536,41.5174,41.4536,41.5174,800.0
2012-02-28 12:45:00,45.53,45.56,45.53,45.56,800.0,41.5357,41.563,41.5357,41.563,800.0
2012-02-28 12:50:00,45.59,45.59,45.54,45.58,3400.0,41.5904,41.5904,41.5448,41.5813,3400.0
2012-02-28 12:55:00,45.59,45.59,45.55,45.58,900.0,41.5904,41.5904,41.5539,41.5813,900.0
2012-02-28 13:00:00,45.59,45.59,45.37,45.47,18000.0,41.5904,41.5904,41.3897,41.4809,18000.0
2012-02-28 13:05:00,45.48,45.5,45.35,45.37,4600.0,41.4901,41.5083,41.3715,41.3897,4600.0
2012-02-28 13:10:00,45.4,45.45,45.4,45.4,1900.0,41.4171,41.4627,41.4171,41.4171,1900.0
2012-02-28 13:15:00,45.38,45.39,45.25,45.25,5800.0,41.3988,41.408,41.2802,41.2802,5800.0
2012-02-28 13:20:00,45.28,45.28,45.26,45.27,700.0,41.3076,41.3076,41.2894,41.2985,700.0
2012-02-28 13:25:00,45.29,45.3,45.18,45.2,17900.0,41.3167,41.3259,41.2164,41.2346,17900.0
2012-02-28 13:30:00,45.2,45.2,45.14,45.17,5200.0,41.2346,41.2346,41.1799,41.2073,5200.0
2012-02-28 13:35:00,45.17,45.21,45.17,45.21,1800.0,41.2073,41.2438,41.2073,41.2438,1800.0
2012-02-28 13:40:00,45.21,45.25,45.21,45.24,1500.0,41.2438,41.2802,41.2438,41.2711,1500.0
2012-02-28 13:45:00,45.24,45.24,45.17,45.19,2800.0,41.2711,41.2711,41.2073,41.2255,2800.0
2012-02-28 13:50:00,45.15,45.2,45.13,45.14,5100.0,41.189,41.2346,41.1708,41.1799,5100.0
2012-02-28 13:55:00,45.12,45.15,45.1,45.12,5200.0,41.1616,41.189,41.1434,41.1616,5200.0
2012-02-28 14:00:00,45.11,45.16,45.11,45.16,4600.0,41.1525,41.1981,41.1525,41.1981,4600.0
2012-02-28 14:05:00,45.15,45.15,45.11,45.11,3000.0,41.189,41.189,41.1525,41.1525,3000.0
2012-02-28 14:10:00,45.13,45.13,45.1,45.11,8800.0,41.1708,41.1708,41.1434,41.1525,8800.0
2012-02-28 14:15:00,45.11,45.12,45.1,45.1,3200.0,41.1525,41.1616,41.1434,41.1434,3200.0
2012-02-28 14:20:00,45.11,45.11,45.1,45.11,800.0,41.1525,41.1525,41.1434,41.1525,800.0
2012-02-28 14:25:00,45.1,45.13,45.1,45.1,10700.0,41.1434,41.1708,41.1434,41.1434,10700.0
2012-02-28 14:30:00,45.1,45.13,45.07,45.08,18400.0,41.1434,41.1708,41.116,41.1252,18400.0
2012-02-28 14:35:00,45.08,45.1,44.87,44.95,17200.0,41.1252,41.1434,40.9336,41.0066,17200.0
2012-02-28 14:40:00,44.95,44.98,44.95,44.98,4200.0,41.0066,41.0339,41.0066,41.0339,4200.0
2012-02-28 14:45:00,44.97,45.0,44.97,45.0,2400.0,41.0248,41.0522,41.0248,41.0522,2400.0
2012-02-28 14:50:00,45.01,45.11,44.96,44.98,15200.0,41.0613,41.1525,41.0157,41.0339,15200.0
2012-02-28 14:55:00,44.98,45.02,44.97,45.01,4300.0,41.0339,41.0704,41.0248,41.0613,4300.0
2012-02-28 15:00:00,45.02,45.09,45.01,45.08,4000.0,41.0704,41.1343,41.0613,41.1252,4000.0
2012-02-28 15:05:00,45.08,45.08,45.03,45.07,4200.0,41.1252,41.1252,41.0795,41.116,4200.0
2012-02-28 15:10:00,45.09,45.2,45.06,45.2,5800.0,41.1343,41.2346,41.1069,41.2346,5800.0
2012-02-28 15:15:00,45.2,45.27,45.2,45.23,7300.0,41.2346,41.2985,41.2346,41.262,7300.0
2012-02-28 15:20:00,45.25,45.3,45.23,45.3,5100.0,41.2802,41.3259,41.262,41.3259,5100.0
2012-02-28 15:25:00,45.29,45.33,45.28,45.32,4600.0,41.3167,41.3532,41.3076,41.3441,4600.0
2012-02-28 15:30:00,45.33,45.33,45.31,45.33,6100.0,41.3532,41.3532,41.335,41.3532,6100.0
2012-02-28 15:35:00,45.31,45.37,45.27,45.3,15500.0,41.335,41.3897,41.2985,41.3259,15500.0
2012-02-28 15:40:00,45.3,45.36,45.28,45.32,10600.0,41.3259,41.3806,41.3076,41.3441,10600.0
2012-02-28 15:45:00,45.32,45.36,45.31,45.33,14500.0,41.3441,41.3806,41.335,41.3532,14500.0
2012-02-28 15:50:00,45.33,45.37,45.29,45.37,14500.0,41.3532,41.3897,41.3167,41.3897,14500.0
2012-02-28 15:55:00,45.37,45.37,45.32,45.35,20600.0,41.3897,41.3897,41.3441,41.3715,20600.0
2012-02-29 09:30:00,45.37,45.47,45.24,45.44,9100.0,41.3897,41.4809,41.2711,41.4536,9100.0
2012-02-29 09:35:00,45.44,45.54,45.43,45.43,5400.0,41.4536,41.5448,41.4445,41.4445,5400.0
2012-02-29 09:40:00,45.51,45.6,45.46,45.54,2800.0,41.5174,41.5995,41.4718,41.5448,2800.0
2012-02-29 09:45:00,45.54,45.61,45.44,45.61,9200.0,41.5448,41.6087,41.4536,41.6087,9200.0
2012-02-29 09:50:00,45.61,45.62,45.55,45.55,8400.0,41.6087,41.6178,41.5539,41.5539,8400.0
2012-02-29 09:55:00,45.55,45.62,45.55,45.59,5700.0,41.5539,41.6178,41.5539,41.5904,5700.0
2012-02-29 10:00:00,45.59,45.63,45.45,45.45,7000.0,41.5904,41.6269,41.4627,41.4627,7000.0
2012-02-29 10:05:00,45.46,45.55,45.46,45.53,3700.0,41.4718,41.5539,41.4718,41.5357,3700.0
2012-02-29 10:10:00,45.55,45.62,45.54,45.57,10700.0,41.5539,41.6178,41.5448,41.5722,10700.0
2012-02-29 10:15:00,45.55,45.55,45.45,45.45,3400.0,41.5539,41.5539,41.4627,41.4627,3400.0
2012-02-29 10:20:00,45.4,45.4,45.32,45.34,3900.0,41.4171,41.4171,41.3441,41.3623,3900.0
2012-02-29 10:25:00,45.34,45.34,45.28,45.29,4800.0,41.3623,41.3623,41.3076,41.3167,4800.0
2012-02-29 10:30:00,45.27,45.27,45.18,45.27,6500.0,41.2985,41.2985,41.2164,41.2985,6500.0
2012-02-29 10:35:00,45.28,45.3,45.21,45.22,8700.0,41.3076,41.3259,41.2438,41.2529,8700.0
2012-02-29 10:40:00,45.23,45.23,45.09,45.11,5500.0,41.262,41.262,41.1343,41.1525,5500.0
2012-02-29 10:45:00,45.07,45.07,44.81,44.85,22200.0,41.116,41.116,40.8788,40.9153,22200.0
2012-02-29 10:50:00,44.83,44.91,44.7,44.9,9000.0,40.8971,40.9701,40.7785,40.9609,9000.0
2012-02-29 10:55:00,44.89,44.95,44.86,44.91,34900.0,40.9518,41.0066,40.9245,40.9701,34900.0
2012-02-29 11:00:00,44.91,44.96,44.86,44.93,18700.0,40.9701,41.0157,40.9245,40.9883,18700.0
2012-02-29 11:05:00,44.95,44.95,44.87,44.92,4500.0,41.0066,41.0066,40.9336,40.9792,4500.0
2012-02-29 11:10:00,44.95,44.99,44.86,44.86,13800.0,41.0066,41.0431,40.9245,40.9245,13800.0
2012-02-29 11:15:00,44.85,44.94,44.82,44.82,8500.0,40.9153,40.9974,40.888,40.888,8500.0
2012-02-29 11:20:00,44.82,44.87,44.8,44.87,16900.0,40.888,40.9336,40.8697,40.9336,16900.0
2012-02-29 11:25:00,44.86,44.88,44.78,44.8,14900.0,40.9245,40.9427,40.8515,40.8697,14900.0
2012-02-29 11:30:00,44.8,44.84,44.8,44.81,10700.0,40.8697,40.9062,40.8697,40.8788,10700.0
2012-02-29 11:35:00,44.84,44.91,44.82,44.9,11000.0,40.9062,40.9701,40.888,40.9609,11000.0
2012-02-29 11:40:00,44.9,44.98,44.89,44.92,13100.0,40.9609,41.0339,40.9518,40.9792,13100.0
2012-02-29 11:45:00,44.92,44.98,44.9,44.96,31500.0,40.9792,41.0339,40.9609,41.0157,31500.0
2012-02-29 11:50:00,44.96,44.97,44.9,44.94,12000.0,41.0157,41.0248,40.9609,40.9974,12000.0
2012-02-29 11:55:00,44.95,44.95,44.9,44.9,4100.0,41.0066,41.0066,40.9609,40.9609,4100.0
2012-02-29 12:00:00,44.94,44.96,44.92,44.92,4300.0,40.9974,41.0157,40.9792,40.9792,4300.0
2012-02-29 12:05:00,44.9,44.99,44.84,44.99,8100.0,40.9609,41.0431,40.9062,41.0431,8100.0
2012-02-29 12:10:00,44.96,45.05,44.96,45.04,10900.0,41.0157,41.0978,41.0157,41.0887,10900.0
2012-02-29 12:15:00,45.05,45.08,44.98,45.01,17000.0,41.0978,41.1252,41.0339,41.0613,17000.0
2012-02-29 12:20:00,45.0,45.03,44.99,45.0,3800.0,41.0522,41.0795,41.0431,41.0522,3800.0
2012-02-29 12:25:00,44.99,45.01,44.84,44.9,13500.0,41.0431,41.0613,40.9062,40.9609,13500.0
2012-02-29 12:30:00,44.93,44.95,44.9,44.9,4700.0,40.9883,41.0066,40.9609,40.9609,4700.0
2012-02-29 12:35:00,44.85,44.87,44.81,44.81,1600.0,40.9153,40.9336,40.8788,40.8788,1600.0
2012-02-29 12:40:00,44.81,44.82,44.8,44.8,3600.0,40.8788,40.888,40.8697,40.8697,3600.0
2012-02-29 12:45:00,44.8,44.83,44.8,44.8,5200.0,40.8697,40.8971,40.8697,40.8697,5200.0
2012-02-29 12:50:00,44.8,44.82,44.78,44.8,3200.0,40.8697,40.888,40.8515,40.8697,3200.0
2012-02-29 12:55:00,44.8,44.83,44.79,44.8,4100.0,40.8697,40.8971,40.8606,40.8697,4100.0
2012-02-29 13:00:00,44.82,44.83,44.77,44.78,6900.0,40.888,40.8971,40.8424,40.8515,6900.0
2012-02-29 13:05:00,44.78,44.82,44.77,44.79,10700.0,40.8515,40.888,40.8424,40.8606,10700.0
2012-02-29 13:10:00,44.8,44.8,44.72,44.72,5000.0,40.8697,40.8697,40.7967,40.7967,5000.0
2012-02-29 13:15:00,44.68,44.74,44.68,44.68,4500.0,40.7602,40.815,40.7602,40.7602,4500.0
2012-02-29 13:20:00,44.68,44.74,44.67,44.7,4600.0,40.7602,40.815,40.7511,40.7785,4600.0
2012-02-29 13:25:00,44.72,44.73,44.7,44.73,6100.0,40.7967,40.8059,40.7785,40.8059,6100.0
2012-02-29 13:30:00,44.72,44.77,44.7,44.76,6400.0,40.7967,40.8424,40.7785,40.8332,6400.0
2012-02-29 13:35:00,44.8,44.81,44.73,44.75,900.0,40.8697,40.8788,40.8059,40.8241,900.0
2012-02-29 13:40:00,44.75,44.82,44.75,44.78,2700.0,40.8241,40.888,40.8241,40.8515,2700.0
2012-02-29 13:45:00,44.77,44.79,44.71,44.76,10200.0,40.8424,40.8606,40.7876,40.8332,10200.0
2012-02-29 13:50:00,44.75,44.75,44.69,44.71,22800.0,40.8241,40.8241,40.7694,40.7876,22800.0
2012-02-29 13:55:00,44.7,44.74,44.62,44.66,14300.0,40.7785,40.815,40.7055,40.742,14300.0
2012-02-29 14:00:00,44.66,44.72,44.66,44.72,5200.0,40.742,40.7967,40.742,40.7967,5200.0
2012-02-29 14:05:00,44.73,44.76,44.71,44.71,9500.0,40.8059,40.8332,40.7876,40.7876,9500.0
2012-02-29 14:10:00,44.71,44.76,44.71,44.71,5700.0,40.7876,40.8332,40.7876,40.7876,5700.0
2012-02-29 14:15:00,44.73,44.74,44.66,44.74,7600.0,40.8059,40.815,40.742,40.815,7600.0
2012-02-29 14:20:00,44.76,44.76,44.71,44.76,4100.0,40.8332,40.8332,40.7876,40.8332,4100.0
2012-02-29 14:25:00,44.79,44.88,44.79,44.85,7400.0,40.8606,40.9427,40.8606,40.9153,7400.0
2012-02-29 14:30:00,44.85,44.87,44.76,44.76,13000.0,40.9153,40.9336,40.8332,40.8332,13000.0
2012-02-29 14:35:00,44.73,44.76,44.72,44.72,2800.0,40.8059,40.8332,40.7967,40.7967,2800.0
2012-02-29 14:40:00,44.73,44.79,44.71,44.79,3000.0,40.8059,40.8606,40.7876,40.8606,3000.0
2012-02-29 14:45:00,44.79,44.79,44.69,44.77,6000.0,40.8606,40.8606,40.7694,40.8424,6000.0
2012-02-29 14:50:00,44.79,44.83,44.79,44.81,1000.0,40.8606,40.8971,40.8606,40.8788,1000.0
2012-02-29 14:55:00,44.8,44.8,44.66,44.69,1900.0,40.8697,40.8697,40.742,40.7694,1900.0
2012-02-29 15:00:00,44.68,44.68,44.63,44.65,5800.0,40.7602,40.7602,40.7146,40.7329,5800.0
2012-02-29 15:05:00,44.63,44.71,44.63,44.68,2700.0,40.7146,40.7876,40.7146,40.7602,2700.0
2012-02-29 15:10:00,44.67,44.72,44.66,44.69,9400.0,40.7511,40.7967,40.742,40.7694,9400.0
2012-02-29 15:15:00,44.68,44.72,44.67,44.67,4600.0,40.7602,40.7967,40.7511,40.7511,4600.0
2012-02-29 15:20:00,44.67,44.7,44.64,44.65,33000.0,40.7511,40.7785,40.7238,40.7329,33000.0
2012-02-29 15:25:00,44.65,44.69,44.63,44.67,3000.0,40.7329,40.7694,40.7146,40.7511,3000.0
2012-02-29 15:30:00,44.67,44.67,44.64,44.64,7300.0,40.7511,40.7511,40.7238,40.7238,7300.0
2012-02-29 15:35:00,44.64,44.65,44.58,44.64,20500.0,40.7238,40.7329,40.669,40.7238,20500.0
2012-02-29 15:40:00,44.62,44.72,44.62,44.72,8000.0,40.7055,40.7967,40.7055,40.7967,8000.0
2012-02-29 15:45:00,44.71,44.72,44.64,44.68,19200.0,40.7876,40.7967,40.7238,40.7602,19200.0
2012-02-29 15:50:00,44.68,44.71,44.59,44.6,33700.0,40.7602,40.7876,40.6781,40.6873,33700.0
2012-02-29 15:55:00,44.6,44.62,44.56,44.58,82000.0,40.6873,40.7055,40.6508,40.669,82000.0
2012-03-01 09:30:00,44.51,45.08,44.51,45.02,52600.0,40.6052,41.1252,40.6052,41.0704,52600.0
2012-03-01 09:35:00,44.96,45.02,44.88,44.94,15900.0,41.0157,41.0704,40.9427,40.9974,15900.0
2012-03-01 09:40:00,44.93,45.06,44.93,44.97,15600.0,40.9883,41.1069,40.9883,41.0248,15600.0
2012-03-01 09:45:00,44.97,44.99,44.93,44.97,7400.0,41.0248,41.0431,40.9883,41.0248,7400.0
2012-03-01 09:50:00,44.97,45.12,44.9,44.91,31900.0,41.0248,41.1616,40.9609,40.9701,31900.0
2012-03-01 09:55:00,44.95,45.07,44.95,45.07,5300.0,41.0066,41.116,41.0066,41.116,5300.0
2012-03-01 10:00:00,45.03,45.05,44.78,44.92,9700.0,41.0795,41.0978,40.8515,40.9792,9700.0
2012-03-01 10:05:00,44.96,45.12,44.92,45.1,7200.0,41.0157,41.1616,40.9792,41.1434,7200.0
2012-03-01 10:10:00,45.13,45.22,45.03,45.12,17600.0,41.1708,41.2529,41.0795,41.1616,17600.0
2012-03-01 10:15:00,45.09,45.11,44.96,45.01,12300.0,41.1343,41.1525,41.0157,41.0613,12300.0
2012-03-01 10:20:00,45.02,45.05,44.94,45.0,10200.0,41.0704,41.0978,40.9974,41.0522,10200.0
2012-03-01 10:25:00,45.01,45.08,44.83,44.84,15000.0,41.0613,41.1252,40.8971,40.9062,15000.0
2012-03-01 10:30:00,44.86,44.88,44.74,44.75,3300.0,40.9245,40.9427,40.815,40.8241,3300.0
2012-03-01 10:35:00,44.75,44.76,44.68,44.7,5500.0,40.8241,40.8332,40.7602,40.7785,5500.0
2012-03-01 10:40:00,44.71,44.71,44.51,44.62,10800.0,40.7876,40.7876,40.6052,40.7055,10800.0
2012-03-01 10:45:00,44.63,44.64,44.6,44.61,3000.0,40.7146,40.7238,40.6873,40.6964,3000.0
2012-03-01 10:50:00,44.6,44.61,44.5,44.52,14300.0,40.6873,40.6964,40.596,40.6143,14300.0
2012-03-01 10:55:00,44.51,44.63,44.51,44.63,8400.0,40.6052,40.7146,40.6052,40.7146,8400.0
2012-03-01 11:00:00,44.62,44.74,44.62,44.7,12700.0,40.7055,40.815,40.7055,40.7785,12700.0
2012-03-01 11:05:00,44.72,44.77,44.68,44.68,4100.0,40.7967,40.8424,40.7602,40.7602,4100.0
2012-03-01 11:10:00,44.68,44.68,44.51,44.51,5700.0,40.7602,40.7602,40.6052,40.6052,5700.0
2012-03-01 11:15:00,44.55,44.6,44.53,44.55,2600.0,40.6417,40.6873,40.6234,40.6417,2600.0
2012-03-01 11:20:00,44.56,44.56,44.51,44.53,2700.0,40.6508,40.6508,40.6052,40.6234,2700.0
2012-03-01 11:25:00,44.54,44.57,44.5,44.52,12000.0,40.6325,40.6599,40.596,40.6143,12000.0
2012-03-01 11:30:00,44.51,44.54,44.47,44.47,17700.0,40.6052,40.6325,40.5687,40.5687,17700.0
2012-03-01 11:35:00,44.49,44.5,44.44,44.44,2800.0,40.5869,40.596,40.5413,40.5413,2800.0
2012-03-01 11:40:00,44.44,44.45,44.4,44.4,8400.0,40.5413,40.5504,40.5048,40.5048,8400.0
2012-03-01 11:45:00,44.41,44.43,44.26,44.31,21600.0,40.5139,40.5322,40.3771,40.4227,21600.0
2012-03-01 11:50:00,44.29,44.35,44.25,44.31,4400.0,40.4045,40.4592,40.368,40.4227,4400.0
2012-03-01 11:55:00,44.31,44.32,44.24,44.25,8700.0,40.4227,40.4318,40.3589,40.368,8700.0
2012-03-01 12:00:00,44.25,44.27,44.25,44.26,18300.0,40.368,40.3862,40.368,40.3771,18300.0
2012-03-01 12:05:00,44.26,44.27,44.25,44.25,6200.0,40.3771,40.3862,40.368,40.368,6200.0
2012-03-01 12:10:00,44.26,44.26,44.23,44.24,23200.0,40.3771,40.3771,40.3497,40.3589,23200.0
2012-03-01 12:15:00,44.24,44.27,44.2,44.25,6800.0,40.3589,40.3862,40.3224,40.368,6800.0
2012-03-01 12:20:00,44.27,44.33,44.22,44.24,10000.0,40.3862,40.441,40.3406,40.3589,10000.0
2012-03-01 12:25:00,44.23,44.23,44.19,44.2,5200.0,40.3497,40.3497,40.3132,40.3224,5200.0
2012-03-01 12:30:00,44.23,44.23,44.19,44.19,12000.0,40.3497,40.3497,40.3132,40.3132,12000.0
2012-03-01 12:35:00,44.2,44.2,44.15,44.16,17700.0,40.3224,40.3224,40.2767,40.2859,17700.0
2012-03-01 12:40:00,44.16,44.18,44.13,44.13,16200.0,40.2859,40.3041,40.2585,40.2585,16200.0
2012-03-01 12:45:00,44.15,44.19,44.14,44.19,6400.0,40.2767,40.3132,40.2676,40.3132,6400.0
2012-03-01 12:50:00,44.19,44.19,44.1,44.14,9400.0,40.3132,40.3132,40.2311,40.2676,9400.0
2012-03-01 12:55:00,44.15,44.15,44.07,44.07,3500.0,40.2767,40.2767,40.2038,40.2038,3500.0
2012-03-01 13:00:00,44.08,44.09,44.05,44.07,5200.0,40.2129,40.222,40.1855,40.2038,5200.0
2012-03-01 13:05:00,44.06,44.09,44.05,44.07,5800.0,40.1946,40.222,40.1855,40.2038,5800.0
2012-03-01 13:10:00,44.07,44.11,44.06,44.1,10100.0,40.2038,40.2403,40.1946,40.2311,10100.0
2012-03-01 13:15:00,44.09,44.13,44.05,44.13,5900.0,40.222,40.2585,40.1855,40.2585,5900.0
2012-03-01 13:20:00,44.14,44.23,44.13,44.18,14500.0,40.2676,40.3497,40.2585,40.3041,14500.0
2012-03-01 13:25:00,44.18,44.18,44.14,44.15,9300.0,40.3041,40.3041,40.2676,40.2767,9300.0
2012-03-01 13:30:00,44.17,44.2,44.13,44.16,8700.0,40.295,40.3224,40.2585,40.2859,8700.0
2012-03-01 13:35:00,44.15,44.18,44.15,44.16,3400.0,40.2767,40.3041,40.2767,40.2859,3400.0
2012-03-01 13:40:00,44.16,44.19,44.15,44.15,7500.0,40.2859,40.3132,40.2767,40.2767,7500.0
2012-03-01 13:45:00,44.15,44.17,44.14,44.14,7400.0,40.2767,40.295,40.2676,40.2676,7400.0
2012-03-01 13:50:00,44.15,44.17,44.12,44.13,7100.0,40.2767,40.295,40.2494,40.2585,7100.0
2012-03-01 13:55:00,44.13,44.13,44.08,44.09,9000.0,40.2585,40.2585,40.2129,40.222,9000.0
2012-03-01 14:00:00,44.09,44.13,44.09,44.13,3700.0,40.222,40.2585,40.222,40.2585,3700.0
2012-03-01 14:05:00,44.14,44.16,44.14,44.15,10600.0,40.2676,40.2859,40.2676,40.2767,10600.0
2012-03-01 14:10:00,44.16,44.16,44.08,44.08,14900.0,40.2859,40.2859,40.2129,40.2129,14900.0
2012-03-01 14:15:00,44.08,44.08,44.05,44.05,6200.0,40.2129,40.2129,40.1855,40.1855,6200.0
2012-03-01 14:20:00,44.05,44.08,44.05,44.05,6500.0,40.1855,40.2129,40.1855,40.1855,6500.0
2012-03-01 14:25:00,44.05,44.06,44.05,44.05,5900.0,40.1855,40.1946,40.1855,40.1855,5900.0
2012-03-01 14:30:00,44.06,44.08,44.05,44.08,3200.0,40.1946,40.2129,40.1855,40.2129,3200.0
2012-03-01 14:35:00,44.08,44.08,44.05,44.05,4900.0,40.2129,40.2129,40.1855,40.1855,4900.0
2012-03-01 14:40:00,44.05,44.11,44.05,44.1,4800.0,40.1855,40.2403,40.1855,40.2311,4800.0
2012-03-01 14:45:00,44.12,44.12,44.08,44.1,4900.0,40.2494,40.2494,40.2129,40.2311,4900.0
2012-03-01 14:50:00,44.1,44.1,44.03,44.08,21100.0,40.2311,40.2311,40.1673,40.2129,21100.0
2012-03-01 14:55:00,44.08,44.08,44.05,44.05,13000.0,40.2129,40.2129,40.1855,40.1855,13000.0
2012-03-01 15:00:00,44.06,44.08,44.05,44.06,23400.0,40.1946,40.2129,40.1855,40.1946,23400.0
2012-03-01 15:05:00,44.06,44.08,44.02,44.03,11200.0,40.1946,40.2129,40.1582,40.1673,11200.0
2012-03-01 15:10:00,44.02,44.04,43.99,43.99,29900.0,40.1582,40.1764,40.1308,40.1308,29900.0
2012-03-01 15:15:00,44.0,44.01,43.97,44.0,25100.0,40.1399,40.149,40.1125,40.1399,25100.0
2012-03-01 15:20:00,44.0,44.01,43.97,44.0,20400.0,40.1399,40.149,40.1125,40.1399,20400.0
2012-03-01 15:25:00,44.0,44.11,44.0,44.11,33200.0,40.1399,40.2403,40.1399,40.2403,33200.0
2012-03-01 15:30:00,44.09,44.11,44.01,44.03,20900.0,40.222,40.2403,40.149,40.1673,20900.0
2012-03-01 15:35:00,44.04,44.04,43.96,44.03,30100.0,40.1764,40.1764,40.1034,40.1673,30100.0
2012-03-01 15:40:00,44.01,44.05,43.98,44.02,21700.0,40.149,40.1855,40.1217,40.1582,21700.0
2012-03-01 15:45:00,44.02,44.08,44.02,44.04,27800.0,40.1582,40.2129,40.1582,40.1764,27800.0
2012-03-01 15:50:00,44.04,44.07,44.02,44.02,67100.0,40.1764,40.2038,40.1582,40.1582,67100.0
2012-03-01 15:55:00,44.02,44.14,44.0,44.1,92200.0,40.1582,40.2676,40.1399,40.2311,92200.0
2012-03-02 09:30:00,44.01,44.22,44.01,44.19,13500.0,40.149,40.3406,40.149,40.3132,13500.0
2012-03-02 09:35:00,44.18,44.18,44.04,44.06,3500.0,40.3041,40.3041,40.1764,40.1946,3500.0
2012-03-02 09:40:00,44.09,44.12,44.04,44.05,2700.0,40.222,40.2494,40.1764,40.1855,2700.0
2012-03-02 09:45:00,44.11,44.15,44.04,44.04,9700.0,40.2403,40.2767,40.1764,40.1764,9700.0
2012-03-02 09:50:00,44.04,44.1,44.0,44.06,4900.0,40.1764,40.2311,40.1399,40.1946,4900.0
2012-03-02 09:55:00,44.06,44.07,44.0,44.0,2500.0,40.1946,40.2038,40.1399,40.1399,2500.0
2012-03-02 10:00:00,44.02,44.07,43.92,43.92,16100.0,40.1582,40.2038,40.0669,40.0669,16100.0
2012-03-02 10:05:00,43.94,43.99,43.9,43.99,2300.0,40.0852,40.1308,40.0487,40.1308,2300.0
2012-03-02 10:10:00,44.0,44.03,43.89,43.94,18200.0,40.1399,40.1673,40.0396,40.0852,18200.0
2012-03-02 10:15:00,43.93,44.02,43.91,44.01,9100.0,40.076,40.1582,40.0578,40.149,9100.0
2012-03-02 10:20:00,44.01,44.01,43.97,43.98,3900.0,40.149,40.149,40.1125,40.1217,3900.0
2012-03-02 10:25:00,43.99,44.0,43.96,43.98,9500.0,40.1308,40.1399,40.1034,40.1217,9500.0
2012-03-02 10:30:00,43.98,43.98,43.9,43.9,7100.0,40.1217,40.1217,40.0487,40.0487,7100.0
2012-03-02 10:35:00,43.91,43.92,43.9,43.91,3900.0,40.0578,40.0669,40.0487,40.0578,3900.0
2012-03-02 10:40:00,43.91,43.96,43.9,43.95,8300.0,40.0578,40.1034,40.0487,40.0943,8300.0
2012-03-02 10:45:00,43.96,43.99,43.91,43.91,5300.0,40.1034,40.1308,40.0578,40.0578,5300.0
2012-03-02 10:50:00,43.92,43.93,43.87,43.91,15100.0,40.0669,40.076,40.0213,40.0578,15100.0
2012-03-02 10:55:00,43.94,43.94,43.87,43.9,9500.0,40.0852,40.0852,40.0213,40.0487,9500.0
2012-03-02 11:00:00,43.91,43.93,43.8,43.8,7400.0,40.0578,40.076,39.9575,39.9575,7400.0
2012-03-02 11:05:00,43.84,43.88,43.8,43.83,7400.0,39.9939,40.0304,39.9575,39.9848,7400.0
2012-03-02 11:10:00,43.85,43.86,43.8,43.85,12100.0,40.0031,40.0122,39.9575,40.0031,12100.0
2012-03-02 11:15:00,43.84,43.9,43.83,43.9,1300.0,39.9939,40.0487,39.9848,40.0487,1300.0
2012-03-02 11:20:00,43.9,43.9,43.83,43.85,5200.0,40.0487,40.0487,39.9848,40.0031,5200.0
2012-03-02 11:25:00,43.88,43.89,43.86,43.87,1400.0,40.0304,40.0396,40.0122,40.0213,1400.0
2012-03-02 11:30:00,43.88,43.89,43.85,43.85,4600.0,40.0304,40.0396,40.0031,40.0031,4600.0
2012-03-02 11:35:00,43.84,43.85,43.8,43.82,1500.0,39.9939,40.0031,39.9575,39.9757,1500.0
2012-03-02 11:40:00,43.81,43.81,43.69,43.74,12700.0,39.9666,39.9666,39.8571,39.9027,12700.0
2012-03-02 11:45:00,43.74,43.74,43.69,43.69,14300.0,39.9027,39.9027,39.8571,39.8571,14300.0
2012-03-02 11:50:00,43.69,43.69,43.6,43.63,1300.0,39.8571,39.8571,39.775,39.8024,1300.0
2012-03-02 11:55:00,43.63,43.71,43.63,43.71,2200.0,39.8024,39.8753,39.8024,39.8753,2200.0
2012-03-02 12:00:00,43.68,43.76,43.68,43.74,2100.0,39.848,39.921,39.848,39.9027,2100.0
2012-03-02 12:05:00,43.74,43.74,43.61,43.65,1900.0,39.9027,39.9027,39.7841,39.8206,1900.0
2012-03-02 12:10:00,43.7,43.74,43.64,43.64,2700.0,39.8662,39.9027,39.8115,39.8115,2700.0
2012-03-02 12:15:00,43.63,43.66,43.6,43.63,13900.0,39.8024,39.8297,39.775,39.8024,13900.0
2012-03-02 12:20:00,43.61,43.61,43.43,43.43,7100.0,39.7841,39.7841,39.6199,39.6199,7100.0
2012-03-02 12:25:00,43.45,43.53,43.45,43.5,7400.0,39.6382,39.7111,39.6382,39.6838,7400.0
2012-03-02 12:30:00,43.5,43.52,43.47,43.51,2700.0,39.6838,39.702,39.6564,39.6929,2700.0
2012-03-02 12:35:00,43.51,43.51,43.48,43.49,600.0,39.6929,39.6929,39.6655,39.6746,600.0
2012-03-02 12:40:00,43.49,43.49,43.45,43.47,2800.0,39.6746,39.6746,39.6382,39.6564,2800.0
2012-03-02 12:45:00,43.45,43.47,43.45,43.45,1800.0,39.6382,39.6564,39.6382,39.6382,1800.0
2012-03-02 12:50:00,43.47,43.5,43.47,43.48,1600.0,39.6564,39.6838,39.6564,39.6655,1600.0
2012-03-02 12:55:00,43.48,43.51,43.45,43.47,2100.0,39.6655,39.6929,39.6382,39.6564,2100.0
2012-03-02 13:00:00,43.46,43.51,43.45,43.5,7200.0,39.6473,39.6929,39.6382,39.6838,7200.0
2012-03-02 13:05:00,43.49,43.57,43.46,43.57,5000.0,39.6746,39.7476,39.6473,39.7476,5000.0
2012-03-02 13:10:00,43.58,43.58,43.45,43.45,3700.0,39.7568,39.7568,39.6382,39.6382,3700.0
2012-03-02 13:15:00,43.45,43.46,43.37,43.4,16000.0,39.6382,39.6473,39.5652,39.5925,16000.0
2012-03-02 13:20:00,43.39,43.39,43.25,43.33,15800.0,39.5834,39.5834,39.4557,39.5287,15800.0
2012-03-02 13:25:00,43.33,43.53,43.33,43.53,3200.0,39.5287,39.7111,39.5287,39.7111,3200.0
2012-03-02 13:30:00,43.5,43.64,43.5,43.58,64500.0,39.6838,39.8115,39.6838,39.7568,64500.0
2012-03-02 13:35:00,43.6,43.63,43.59,43.59,5600.0,39.775,39.8024,39.7659,39.7659,5600.0
2012-03-02 13:40:00,43.58,43.62,43.58,43.59,5600.0,39.7568,39.7932,39.7568,39.7659,5600.0
2012-03-02 13:45:00,43.6,43.62,43.56,43.58,2800.0,39.775,39.7932,39.7385,39.7568,2800.0
2012-03-02 13:50:00,43.57,43.61,43.57,43.6,4600.0,39.7476,39.7841,39.7476,39.775,4600.0
2012-03-02 13:55:00,43.59,43.62,43.59,43.61,6000.0,39.7659,39.7932,39.7659,39.7841,6000.0
2012-03-02 14:00:00,43.6,43.63,43.58,43.61,4000.0,39.775,39.8024,39.7568,39.7841,4000.0
2012-03-02 14:05:00,43.61,43.66,43.6,43.66,4600.0,39.7841,39.8297,39.775,39.8297,4600.0
2012-03-02 14:10:00,43.68,43.68,43.6,43.64,1000.0,39.848,39.848,39.775,39.8115,1000.0
2012-03-02 14:15:00,43.65,43.72,43.65,43.72,3800.0,39.8206,39.8845,39.8206,39.8845,3800.0
2012-03-02 14:20:00,43.73,43.74,43.66,43.7,9400.0,39.8936,39.9027,39.8297,39.8662,9400.0
2012-03-02 14:25:00,43.7,43.72,43.69,43.7,1400.0,39.8662,39.8845,39.8571,39.8662,1400.0
2012-03-02 14:30:00,43.68,43.71,43.66,43.66,2200.0,39.848,39.8753,39.8297,39.8297,2200.0
2012-03-02 14:35:00,43.67,43.68,43.66,43.66,2900.0,39.8389,39.848,39.8297,39.8297,2900.0
2012-03-02 14:40:00,43.67,43.68,43.62,43.66,5700.0,39.8389,39.848,39.7932,39.8297,5700.0
2012-03-02 14:45:00,43.66,43.7,43.62,43.63,52200.0,39.8297,39.8662,39.7932,39.8024,52200.0
2012-03-02 14:50:00,43.63,43.72,43.62,43.72,7000.0,39.8024,39.8845,39.7932,39.8845,7000.0
2012-03-02 14:55:00,43.72,43.72,43.69,43.69,5000.0,39.8845,39.8845,39.8571,39.8571,5000.0
2012-03-02 15:00:00,43.72,43.74,43.69,43.69,7700.0,39.8845,39.9027,39.8571,39.8571,7700.0
2012-03-02 15:05:00,43.68,43.69,43.66,43.68,5600.0,39.848,39.8571,39.8297,39.848,5600.0
2012-03-02 15:10:00,43.68,43.69,43.63,43.69,8000.0,39.848,39.8571,39.8024,39.8571,8000.0
2012-03-02 15:15:00,43.66,43.68,43.66,43.67,4900.0,39.8297,39.848,39.8297,39.8389,4900.0
2012-03-02 15:20:00,43.68,43.73,43.66,43.73,12700.0,39.848,39.8936,39.8297,39.8936,12700.0
2012-03-02 15:25:00,43.73,43.75,43.7,43.7,11000.0,39.8936,39.9118,39.8662,39.8662,11000.0
2012-03-02 15:30:00,43.68,43.71,43.66,43.7,15900.0,39.848,39.8753,39.8297,39.8662,15900.0
2012-03-02 15:35:00,43.68,43.68,43.58,43.59,7300.0,39.848,39.848,39.7568,39.7659,7300.0
2012-03-02 15:40:00,43.6,43.62,43.48,43.54,17200.0,39.775,39.7932,39.6655,39.7203,17200.0
2012-03-02 15:45:00,43.59,43.62,43.53,43.57,11300.0,39.7659,39.7932,39.7111,39.7476,11300.0
2012-03-02 15:50:00,43.58,43.6,43.55,43.56,14500.0,39.7568,39.775,39.7294,39.7385,14500.0
2012-03-02 15:55:00,43.56,43.63,43.54,43.62,86500.0,39.7385,39.8024,39.7203,39.7932,86500.0
2012-03-05 09:30:00,43.91,43.91,43.49,43.55,4800.0,40.0578,40.0578,39.6746,39.7294,4800.0
2012-03-05 09:35:00,43.5,43.53,43.38,43.5,2500.0,39.6838,39.7111,39.5743,39.6838,2500.0
2012-03-05 09:40:00,43.55,43.67,43.55,43.67,1700.0,39.7294,39.8389,39.7294,39.8389,1700.0
2012-03-05 09:45:00,43.64,43.72,43.53,43.58,5300.0,39.8115,39.8845,39.7111,39.7568,5300.0
2012-03-05 09:50:00,43.63,43.85,43.63,43.81,5300.0,39.8024,40.0031,39.8024,39.9666,5300.0
2012-03-05 09:55:00,43.82,43.88,43.8,43.8,10300.0,39.9757,40.0304,39.9575,39.9575,10300.0
2012-03-05 10:00:00,43.82,43.85,43.65,43.84,10900.0,39.9757,40.0031,39.8206,39.9939,10900.0
2012-03-05 10:05:00,43.86,43.87,43.76,43.81,8300.0,40.0122,40.0213,39.921,39.9666,8300.0
2012-03-05 10:10:00,43.8,43.85,43.75,43.77,4200.0,39.9575,40.0031,39.9118,39.9301,4200.0
2012-03-05 10:15:00,43.76,43.76,43.58,43.61,5300.0,39.921,39.921,39.7568,39.7841,5300.0
2012-03-05 10:20:00,43.58,43.59,43.3,43.34,20900.0,39.7568,39.7659,39.5013,39.5378,20900.0
2012-03-05 10:25:00,43.33,43.34,43.2,43.22,9900.0,39.5287,39.5378,39.4101,39.4283,9900.0
2012-03-05 10:30:00,43.2,43.28,43.17,43.25,5900.0,39.4101,39.4831,39.3827,39.4557,5900.0
2012-03-05 10:35:00,43.26,43.26,43.18,43.18,9200.0,39.4648,39.4648,39.3918,39.3918,9200.0
2012-03-05 10:40:00,43.19,43.24,43.19,43.21,2700.0,39.401,39.4466,39.401,39.4192,2700.0
2012-03-05 10:45:00,43.2,43.28,43.19,43.28,2400.0,39.4101,39.4831,39.401,39.4831,2400.0
2012-03-05 10:50:00,43.28,43.32,43.25,43.26,8300.0,39.4831,39.5196,39.4557,39.4648,8300.0
2012-03-05 10:55:00,43.26,43.28,43.22,43.24,5800.0,39.4648,39.4831,39.4283,39.4466,5800.0
2012-03-05 11:00:00,43.26,43.27,43.14,43.14,5000.0,39.4648,39.4739,39.3554,39.3554,5000.0
2012-03-05 11:05:00,43.18,43.26,43.18,43.25,3800.0,39.3918,39.4648,39.3918,39.4557,3800.0
2012-03-05 11:10:00,43.23,43.23,43.09,43.09,5700.0,39.4375,39.4375,39.3097,39.3097,5700.0
2012-03-05 11:15:00,43.09,43.09,43.02,43.02,6600.0,39.3097,39.3097,39.2459,39.2459,6600.0
2012-03-05 11:20:00,43.06,43.11,43.03,43.1,10300.0,39.2824,39.328,39.255,39.3189,10300.0
2012-03-05 11:25:00,43.09,43.12,43.09,43.12,2100.0,39.3097,39.3371,39.3097,39.3371,2100.0
2012-03-05 11:30:00,43.12,43.12,43.06,43.08,5500.0,39.3371,39.3371,39.2824,39.3006,5500.0
2012-03-05 11:35:00,43.09,43.11,43.07,43.09,2300.0,39.3097,39.328,39.2915,39.3097,2300.0
2012-03-05 11:40:00,43.09,43.1,42.99,43.03,12900.0,39.3097,39.3189,39.2185,39.255,12900.0
2012-03-05 11:45:00,43.05,43.07,43.01,43.03,5000.0,39.2732,39.2915,39.2368,39.255,5000.0
2012-03-05 11:50:00,43.03,43.06,42.94,43.0,17600.0,39.255,39.2824,39.1729,39.2276,17600.0
2012-03-05 11:55:00,42.98,42.98,42.95,42.96,2500.0,39.2094,39.2094,39.182,39.1911,2500.0
2012-03-05 12:00:00,42.98,43.04,42.98,43.0,6000.0,39.2094,39.2641,39.2094,39.2276,6000.0
2012-03-05 12:05:00,43.0,43.02,42.99,43.01,3400.0,39.2276,39.2459,39.2185,39.2368,3400.0
2012-03-05 12:10:00,43.01,43.04,43.0,43.02,6200.0,39.2368,39.2641,39.2276,39.2459,6200.0
2012-03-05 12:15:00,42.99,43.04,42.98,43.01,6800.0,39.2185,39.2641,39.2094,39.2368,6800.0
2012-03-05 12:20:00,42.99,43.0,42.96,42.96,3700.0,39.2185,39.2276,39.1911,39.1911,3700.0
2012-03-05 12:25:00,42.93,43.0,42.88,42.99,25100.0,39.1638,39.2276,39.1182,39.2185,25100.0
2012-03-05 12:30:00,42.97,42.97,42.88,42.89,6500.0,39.2003,39.2003,39.1182,39.1273,6500.0
2012-03-05 12:35:00,42.88,42.89,42.85,42.89,6200.0,39.1182,39.1273,39.0908,39.1273,6200.0
2012-03-05 12:40:00,42.92,42.93,42.92,42.93,4200.0,39.1547,39.1638,39.1547,39.1638,4200.0
2012-03-05 12:45:00,42.93,42.97,42.93,42.94,3200.0,39.1638,39.2003,39.1638,39.1729,3200.0
2012-03-05 12:50:00,42.94,42.95,42.93,42.93,3600.0,39.1729,39.182,39.1638,39.1638,3600.0
2012-03-05 12:55:00,42.94,43.0,42.94,43.0,5800.0,39.1729,39.2276,39.1729,39.2276,5800.0
2012-03-05 13:00:00,42.99,42.99,42.97,42.99,3500.0,39.2185,39.2185,39.2003,39.2185,3500.0
2012-03-05 13:05:00,42.99,43.02,42.99,43.01,14700.0,39.2185,39.2459,39.2185,39.2368,14700.0
2012-03-05 13:10:00,42.98,43.01,42.96,43.01,5700.0,39.2094,39.2368,39.1911,39.2368,5700.0
2012-03-05 13:15:00,43.01,43.03,43.01,43.01,7800.0,39.2368,39.255,39.2368,39.2368,7800.0
2012-03-05 13:20:00,43.01,43.01,42.98,43.0,5800.0,39.2368,39.2368,39.2094,39.2276,5800.0
2012-03-05 13:25:00,43.0,43.02,42.97,43.02,6800.0,39.2276,39.2459,39.2003,39.2459,6800.0
2012-03-05 13:30:00,43.04,43.06,43.02,43.04,9400.0,39.2641,39.2824,39.2459,39.2641,9400.0
2012-03-05 13:35:00,43.04,43.04,43.0,43.03,10300.0,39.2641,39.2641,39.2276,39.255,10300.0
2012-03-05 13:40:00,43.03,43.06,43.02,43.04,5300.0,39.255,39.2824,39.2459,39.2641,5300.0
2012-03-05 13:45:00,43.06,43.06,42.99,43.02,13500.0,39.2824,39.2824,39.2185,39.2459,13500.0
2012-03-05 13:50:00,43.01,43.02,42.92,43.01,9300.0,39.2368,39.2459,39.1547,39.2368,9300.0
2012-03-05 13:55:00,42.99,43.03,42.98,43.02,7600.0,39.2185,39.255,39.2094,39.2459,7600.0
2012-03-05 14:00:00,43.0,43.03,43.0,43.0,7400.0,39.2276,39.255,39.2276,39.2276,7400.0
2012-03-05 14:05:00,43.0,43.01,42.98,43.01,8000.0,39.2276,39.2368,39.2094,39.2368,8000.0
2012-03-05 14:10:00,43.0,43.11,43.0,43.09,12700.0,39.2276,39.328,39.2276,39.3097,12700.0
2012-03-05 14:15:00,43.09,43.1,43.07,43.08,8900.0,39.3097,39.3189,39.2915,39.3006,8900.0
2012-03-05 14:20:00,43.07,43.07,43.01,43.04,7800.0,39.2915,39.2915,39.2368,39.2641,7800.0
2012-03-05 14:25:00,43.0,43.15,43.0,43.15,23800.0,39.2276,39.3645,39.2276,39.3645,23800.0
2012-03-05 14:30:00,43.15,43.2,43.11,43.12,6200.0,39.3645,39.4101,39.328,39.3371,6200.0
2012-03-05 14:35:00,43.12,43.14,43.12,43.14,5300.0,39.3371,39.3554,39.3371,39.3554,5300.0
2012-03-05 14:40:00,43.14,43.15,43.12,43.14,3400.0,39.3554,39.3645,39.3371,39.3554,3400.0
2012-03-05 14:45:00,43.14,43.19,43.13,43.19,10000.0,39.3554,39.401,39.3462,39.401,10000.0
2012-03-05 14:50:00,43.19,43.19,43.15,43.15,7800.0,39.401,39.401,39.3645,39.3645,7800.0
2012-03-05 14:55:00,43.16,43.29,43.15,43.28,7600.0,39.3736,39.4922,39.3645,39.4831,7600.0
2012-03-05 15:00:00,43.28,43.35,43.28,43.35,4500.0,39.4831,39.5469,39.4831,39.5469,4500.0
2012-03-05 15:05:00,43.36,43.42,43.36,43.42,11400.0,39.5561,39.6108,39.5561,39.6108,11400.0
2012-03-05 15:10:00,43.4,43.47,43.39,43.47,19100.0,39.5925,39.6564,39.5834,39.6564,19100.0
2012-03-05 15:15:00,43.47,43.6,43.47,43.6,23800.0,39.6564,39.775,39.6564,39.775,23800.0
2012-03-05 15:20:00,43.62,43.72,43.62,43.68,16200.0,39.7932,39.8845,39.7932,39.848,16200.0
2012-03-05 15:25:00,43.66,43.8,43.61,43.79,30200.0,39.8297,39.9575,39.7841,39.9483,30200.0
2012-03-05 15:30:00,43.75,43.95,43.75,43.92,28600.0,39.9118,40.0943,39.9118,40.0669,28600.0
2012-03-05 15:35:00,43.92,43.93,43.84,43.9,14700.0,40.0669,40.076,39.9939,40.0487,14700.0
2012-03-05 15:40:00,43.89,43.91,43.65,43.74,49500.0,40.0396,40.0578,39.8206,39.9027,49500.0
2012-03-05 15:45:00,43.75,43.89,43.65,43.88,51700.0,39.9118,40.0396,39.8206,40.0304,51700.0
2012-03-05 15:50:00,43.89,43.89,43.68,43.72,50200.0,40.0396,40.0396,39.848,39.8845,50200.0
2012-03-05 15:55:00,43.72,43.83,43.72,43.78,79300.0,39.8845,39.9848,39.8845,39.9392,79300.0
2012-03-06 09:30:00,43.25,43.28,43.16,43.21,5100.0,39.4557,39.4831,39.3736,39.4192,5100.0
2012-03-06 09:35:00,43.17,43.19,43.1,43.19,1600.0,39.3827,39.401,39.3189,39.401,1600.0
2012-03-06 09:40:00,43.16,43.25,43.1,43.25,8400.0,39.3736,39.4557,39.3189,39.4557,8400.0
2012-03-06 09:45:00,43.27,43.48,43.25,43.48,18800.0,39.4739,39.6655,39.4557,39.6655,18800.0
2012-03-06 09:50:00,43.43,43.46,43.29,43.36,9200.0,39.6199,39.6473,39.4922,39.5561,9200.0
2012-03-06 09:55:00,43.33,43.37,43.26,43.27,10400.0,39.5287,39.5652,39.4648,39.4739,10400.0
2012-03-06 10:00:00,43.3,43.35,43.25,43.28,6500.0,39.5013,39.5469,39.4557,39.4831,6500.0
2012-03-06 10:05:00,43.31,43.5,43.31,43.42,33500.0,39.5104,39.6838,39.5104,39.6108,33500.0
2012-03-06 10:10:00,43.47,43.48,43.34,43.36,24100.0,39.6564,39.6655,39.5378,39.5561,24100.0
2012-03-06 10:15:00,43.35,43.38,43.33,43.35,4900.0,39.5469,39.5743,39.5287,39.5469,4900.0
2012-03-06 10:20:00,43.35,43.35,43.3,43.31,7200.0,39.5469,39.5469,39.5013,39.5104,7200.0
2012-03-06 10:25:00,43.3,43.3,43.26,43.29,5800.0,39.5013,39.5013,39.4648,39.4922,5800.0
2012-03-06 10:30:00,43.29,43.31,43.27,43.31,7100.0,39.4922,39.5104,39.4739,39.5104,7100.0
2012-03-06 10:35:00,43.31,43.47,43.31,43.44,29200.0,39.5104,39.6564,39.5104,39.629,29200.0
2012-03-06 10:40:00,43.45,43.46,43.38,43.38,2400.0,39.6382,39.6473,39.5743,39.5743,2400.0
2012-03-06 10:45:00,43.34,43.34,43.25,43.32,5100.0,39.5378,39.5378,39.4557,39.5196,5100.0
2012-03-06 10:50:00,43.31,43.34,43.22,43.31,15700.0,39.5104,39.5378,39.4283,39.5104,15700.0
2012-03-06 10:55:00,43.33,43.33,43.26,43.3,5600.0,39.5287,39.5287,39.4648,39.5013,5600.0
2012-03-06 11:00:00,43.29,43.32,43.27,43.32,14700.0,39.4922,39.5196,39.4739,39.5196,14700.0
2012-03-06 11:05:00,43.32,43.36,43.28,43.36,3600.0,39.5196,39.5561,39.4831,39.5561,3600.0
2012-03-06 11:10:00,43.33,43.33,43.22,43.24,1800.0,39.5287,39.5287,39.4283,39.4466,1800.0
2012-03-06 11:15:00,43.3,43.31,43.19,43.19,3400.0,39.5013,39.5104,39.401,39.401,3400.0
2012-03-06 11:20:00,43.2,43.26,43.19,43.26,700.0,39.4101,39.4648,39.401,39.4648,700.0
2012-03-06 11:25:00,43.25,43.26,43.19,43.22,2400.0,39.4557,39.4648,39.401,39.4283,2400.0
2012-03-06 11:30:00,43.22,43.23,43.13,43.13,4900.0,39.4283,39.4375,39.3462,39.3462,4900.0
2012-03-06 11:35:00,43.13,43.21,43.1,43.18,28100.0,39.3462,39.4192,39.3189,39.3918,28100.0
2012-03-06 11:40:00,43.17,43.21,43.17,43.19,2000.0,39.3827,39.4192,39.3827,39.401,2000.0
2012-03-06 11:45:00,43.19,43.21,43.14,43.16,4800.0,39.401,39.4192,39.3554,39.3736,4800.0
2012-03-06 11:50:00,43.16,43.2,43.15,43.16,2700.0,39.3736,39.4101,39.3645,39.3736,2700.0
2012-03-06 11:55:00,43.19,43.19,43.14,43.16,1800.0,39.401,39.401,39.3554,39.3736,1800.0
2012-03-06 12:00:00,43.17,43.19,43.16,43.18,2800.0,39.3827,39.401,39.3736,39.3918,2800.0
2012-03-06 12:05:00,43.17,43.18,43.14,43.14,2200.0,39.3827,39.3918,39.3554,39.3554,2200.0
2012-03-06 12:10:00,43.14,43.15,43.1,43.12,2000.0,39.3554,39.3645,39.3189,39.3371,2000.0
2012-03-06 12:15:00,43.07,43.07,42.98,43.03,2700.0,39.2915,39.2915,39.2094,39.255,2700.0
2012-03-06 12:20:00,43.02,43.02,42.97,42.98,500.0,39.2459,39.2459,39.2003,39.2094,500.0
2012-03-06 12:25:00,42.98,42.98,42.96,42.98,1000.0,39.2094,39.2094,39.1911,39.2094,1000.0
2012-03-06 12:30:00,42.97,43.04,42.97,43.04,2000.0,39.2003,39.2641,39.2003,39.2641,2000.0
2012-03-06 12:35:00,43.04,43.08,43.04,43.08,1400.0,39.2641,39.3006,39.2641,39.3006,1400.0
2012-03-06 12:40:00,43.07,43.12,43.07,43.08,2100.0,39.2915,39.3371,39.2915,39.3006,2100.0
2012-03-06 12:45:00,43.09,43.1,43.06,43.1,1100.0,39.3097,39.3189,39.2824,39.3189,1100.0
2012-03-06 12:50:00,43.11,43.11,43.03,43.08,1400.0,39.328,39.328,39.255,39.3006,1400.0
2012-03-06 12:55:00,43.08,43.08,43.06,43.06,1400.0,39.3006,39.3006,39.2824,39.2824,1400.0
2012-03-06 13:00:00,43.09,43.17,43.06,43.17,3300.0,39.3097,39.3827,39.2824,39.3827,3300.0
2012-03-06 13:05:00,43.16,43.17,43.11,43.12,1500.0,39.3736,39.3827,39.328,39.3371,1500.0
2012-03-06 13:10:00,43.16,43.16,43.12,43.12,1000.0,39.3736,39.3736,39.3371,39.3371,1000.0
2012-03-06 13:15:00,43.12,43.14,43.11,43.14,2900.0,39.3371,39.3554,39.328,39.3554,2900.0
2012-03-06 13:20:00,43.15,43.15,43.11,43.13,3200.0,39.3645,39.3645,39.328,39.3462,3200.0
2012-03-06 13:25:00,43.13,43.15,43.12,43.12,1300.0,39.3462,39.3645,39.3371,39.3371,1300.0
2012-03-06 13:30:00,43.13,43.21,43.13,43.21,3100.0,39.3462,39.4192,39.3462,39.4192,3100.0
2012-03-06 13:35:00,43.22,43.22,43.21,43.21,700.0,39.4283,39.4283,39.4192,39.4192,700.0
2012-03-06 13:40:00,43.22,43.23,43.17,43.18,2000.0,39.4283,39.4375,39.3827,39.3918,2000.0
2012-03-06 13:45:00,43.18,43.23,43.13,43.23,4800.0,39.3918,39.4375,39.3462,39.4375,4800.0
2012-03-06 13:50:00,43.24,43.25,43.23,43.25,1600.0,39.4466,39.4557,39.4375,39.4557,1600.0
2012-03-06 13:55:00,43.25,43.25,43.22,43.23,2700.0,39.4557,39.4557,39.4283,39.4375,2700.0
2012-03-06 14:00:00,43.23,43.27,43.17,43.17,6200.0,39.4375,39.4739,39.3827,39.3827,6200.0
2012-03-06 14:05:00,43.17,43.18,43.13,43.18,2100.0,39.3827,39.3918,39.3462,39.3918,2100.0
2012-03-06 14:10:00,43.2,43.22,43.18,43.22,1900.0,39.4101,39.4283,39.3918,39.4283,1900.0
2012-03-06 14:15:00,43.23,43.23,43.18,43.19,2100.0,39.4375,39.4375,39.3918,39.401,2100.0
2012-03-06 14:20:00,43.18,43.18,43.15,43.17,3200.0,39.3918,39.3918,39.3645,39.3827,3200.0
2012-03-06 14:25:00,43.15,43.16,43.01,43.04,8200.0,39.3645,39.3736,39.2368,39.2641,8200.0
2012-03-06 14:30:00,43.01,43.05,42.98,43.03,7400.0,39.2368,39.2732,39.2094,39.255,7400.0
2012-03-06 14:35:00,43.03,43.04,42.97,43.0,2300.0,39.255,39.2641,39.2003,39.2276,2300.0
2012-03-06 14:40:00,43.02,43.05,43.0,43.03,4400.0,39.2459,39.2732,39.2276,39.255,4400.0
2012-03-06 14:45:00,43.02,43.09,43.02,43.09,2800.0,39.2459,39.3097,39.2459,39.3097,2800.0
2012-03-06 14:50:00,43.08,43.24,43.08,43.22,20800.0,39.3006,39.4466,39.3006,39.4283,20800.0
2012-03-06 14:55:00,43.24,43.28,43.22,43.26,4100.0,39.4466,39.4831,39.4283,39.4648,4100.0
2012-03-06 15:00:00,43.18,43.26,43.18,43.26,2700.0,39.3918,39.4648,39.3918,39.4648,2700.0
2012-03-06 15:05:00,43.29,43.29,43.27,43.28,500.0,39.4922,39.4922,39.4739,39.4831,500.0
2012-03-06 15:10:00,43.26,43.27,43.23,43.26,5300.0,39.4648,39.4739,39.4375,39.4648,5300.0
2012-03-06 15:15:00,43.27,43.3,43.25,43.3,11200.0,39.4739,39.5013,39.4557,39.5013,11200.0
2012-03-06 15:20:00,43.27,43.29,43.25,43.29,7800.0,39.4739,39.4922,39.4557,39.4922,7800.0
2012-03-06 15:25:00,43.28,43.31,43.23,43.3,7000.0,39.4831,39.5104,39.4375,39.5013,7000.0
2012-03-06 15:30:00,43.31,43.32,43.22,43.22,10000.0,39.5104,39.5196,39.4283,39.4283,10000.0
2012-03-06 15:35:00,43.22,43.3,43.22,43.29,10900.0,39.4283,39.5013,39.4283,39.4922,10900.0
2012-03-06 15:40:00,43.28,43.4,43.28,43.34,12000.0,39.4831,39.5925,39.4831,39.5378,12000.0
2012-03-06 15:45:00,43.34,43.37,43.3,43.33,20500.0,39.5378,39.5652,39.5013,39.5287,20500.0
2012-03-06 15:50:00,43.31,43.39,43.31,43.35,26400.0,39.5104,39.5834,39.5104,39.5469,26400.0
2012-03-06 15:55:00,43.36,43.46,43.34,43.44,53500.0,39.5561,39.6473,39.5378,39.629,53500.0
2012-03-07 09:30:00,43.64,43.64,43.52,43.54,4600.0,39.8115,39.8115,39.702,39.7203,4600.0
2012-03-07 09:35:00,43.5,43.55,43.48,43.48,1500.0,39.6838,39.7294,39.6655,39.6655,1500.0
2012-03-07 09:40:00,43.48,43.6,43.48,43.59,2700.0,39.6655,39.775,39.6655,39.7659,2700.0
2012-03-07 09:45:00,43.61,43.76,43.61,43.65,4000.0,39.7841,39.921,39.7841,39.8206,4000.0
2012-03-07 09:50:00,43.69,43.86,43.69,43.85,3500.0,39.8571,40.0122,39.8571,40.0031,3500.0
2012-03-07 09:55:00,43.9,43.93,43.85,43.9,6100.0,40.0487,40.076,40.0031,40.0487,6100.0
2012-03-07 10:00:00,43.88,43.93,43.78,43.8,6600.0,40.0304,40.076,39.9392,39.9575,6600.0
2012-03-07 10:05:00,43.83,43.83,43.52,43.53,8600.0,39.9848,39.9848,39.702,39.7111,8600.0
2012-03-07 10:10:00,43.53,43.54,43.42,43.42,5100.0,39.7111,39.7203,39.6108,39.6108,5100.0
2012-03-07 10:15:00,43.45,43.49,43.44,43.45,6400.0,39.6382,39.6746,39.629,39.6382,6400.0
2012-03-07 10:20:00,43.45,43.45,43.41,43.42,5900.0,39.6382,39.6382,39.6017,39.6108,5900.0
2012-03-07 10:25:00,43.42,43.42,43.34,43.38,2900.0,39.6108,39.6108,39.5378,39.5743,2900.0
2012-03-07 10:30:00,43.41,43.44,43.41,43.44,500.0,39.6017,39.629,39.6017,39.629,500.0
2012-03-07 10:35:00,43.51,43.53,43.49,43.52,2600.0,39.6929,39.7111,39.6746,39.702,2600.0
2012-03-07 10:40:00,43.53,43.53,43.47,43.47,5100.0,39.7111,39.7111,39.6564,39.6564,5100.0
2012-03-07 10:45:00,43.47,43.49,43.45,43.47,1900.0,39.6564,39.6746,39.6382,39.6564,1900.0
2012-03-07 10:50:00,43.46,43.47,43.46,43.47,600.0,39.6473,39.6564,39.6473,39.6564,600.0
2012-03-07 10:55:00,43.49,43.52,43.48,43.52,3800.0,39.6746,39.702,39.6655,39.702,3800.0
2012-03-07 11:00:00,43.52,43.74,43.5,43.7,7400.0,39.702,39.9027,39.6838,39.8662,7400.0
2012-03-07 11:05:00,43.72,43.78,43.7,43.77,1600.0,39.8845,39.9392,39.8662,39.9301,1600.0
2012-03-07 11:10:00,43.82,43.82,43.79,43.82,2300.0,39.9757,39.9757,39.9483,39.9757,2300.0
2012-03-07 11:15:00,43.81,43.82,43.78,43.82,9000.0,39.9666,39.9757,39.9392,39.9757,9000.0
2012-03-07 11:20:00,43.84,43.86,43.82,43.83,1700.0,39.9939,40.0122,39.9757,39.9848,1700.0
2012-03-07 11:25:00,43.85,43.88,43.84,43.86,1700.0,40.0031,40.0304,39.9939,40.0122,1700.0
2012-03-07 11:30:00,43.88,43.9,43.87,43.9,1500.0,40.0304,40.0487,40.0213,40.0487,1500.0
2012-03-07 11:35:00,43.89,43.95,43.86,43.91,5600.0,40.0396,40.0943,40.0122,40.0578,5600.0
2012-03-07 11:40:00,43.93,43.96,43.9,43.91,19900.0,40.076,40.1034,40.0487,40.0578,19900.0
2012-03-07 11:45:00,43.92,43.94,43.9,43.9,11100.0,40.0669,40.0852,40.0487,40.0487,11100.0
2012-03-07 11:50:00,43.91,43.96,43.91,43.96,1200.0,40.0578,40.1034,40.0578,40.1034,1200.0
2012-03-07 11:55:00,43.96,43.99,43.92,43.95,11400.0,40.1034,40.1308,40.0669,40.0943,11400.0
2012-03-07 12:00:00,43.94,43.95,43.93,43.95,500.0,40.0852,40.0943,40.076,40.0943,500.0
2012-03-07 12:05:00,43.95,43.95,43.95,43.95,0.0,40.0943,40.0943,40.0943,40.0943,0.0
2012-03-07 12:10:00,43.93,43.93,43.9,43.9,1700.0,40.076,40.076,40.0487,40.0487,1700.0
2012-03-07 12:15:00,43.9,43.91,43.9,43.91,6200.0,40.0487,40.0578,40.0487,40.0578,6200.0
2012-03-07 12:20:00,43.91,43.91,43.9,43.9,6500.0,40.0578,40.0578,40.0487,40.0487,6500.0
2012-03-07 12:25:00,43.9,43.93,43.9,43.93,1100.0,40.0487,40.076,40.0487,40.076,1100.0
2012-03-07 12:30:00,43.93,43.93,43.92,43.92,400.0,40.076,40.076,40.0669,40.0669,400.0
2012-03-07 12:35:00,43.91,43.93,43.9,43.92,4200.0,40.0578,40.076,40.0487,40.0669,4200.0
2012-03-07 12:40:00,43.93,43.95,43.93,43.95,2000.0,40.076,40.0943,40.076,40.0943,2000.0
2012-03-07 12:45:00,43.94,43.96,43.93,43.93,800.0,40.0852,40.1034,40.076,40.076,800.0
2012-03-07 12:50:00,43.93,43.93,43.93,43.93,0.0,40.076,40.076,40.076,40.076,0.0
2012-03-07 12:55:00,43.95,43.95,43.94,43.94,400.0,40.0943,40.0943,40.0852,40.0852,400.0
2012-03-07 13:00:00,43.93,43.93,43.89,43.89,6500.0,40.076,40.076,40.0396,40.0396,6500.0
2012-03-07 13:05:00,43.88,43.88,43.86,43.86,1000.0,40.0304,40.0304,40.0122,40.0122,1000.0
2012-03-07 13:10:00,43.88,43.89,43.88,43.89,700.0,40.0304,40.0396,40.0304,40.0396,700.0
2012-03-07 13:15:00,43.87,43.87,43.83,43.85,1200.0,40.0213,40.0213,39.9848,40.0031,1200.0
2012-03-07 13:20:00,43.86,43.87,43.82,43.82,2000.0,40.0122,40.0213,39.9757,39.9757,2000.0
2012-03-07 13:25:00,43.88,43.89,43.87,43.88,1400.0,40.0304,40.0396,40.0213,40.0304,1400.0
2012-03-07 13:30:00,43.89,43.91,43.87,43.87,1600.0,40.0396,40.0578,40.0213,40.0213,1600.0
2012-03-07 13:35:00,43.91,43.91,43.91,43.91,400.0,40.0578,40.0578,40.0578,40.0578,400.0
2012-03-07 13:40:00,43.9,43.9,43.78,43.82,8100.0,40.0487,40.0487,39.9392,39.9757,8100.0
2012-03-07 13:45:00,43.83,43.88,43.8,43.88,4800.0,39.9848,40.0304,39.9575,40.0304,4800.0
2012-03-07 13:50:00,43.87,43.88,43.86,43.86,1000.0,40.0213,40.0304,40.0122,40.0122,1000.0
2012-03-07 13:55:00,43.86,43.86,43.86,43.86,0.0,40.0122,40.0122,40.0122,40.0122,0.0
2012-03-07 14:00:00,43.85,43.91,43.85,43.89,5500.0,40.0031,40.0578,40.0031,40.0396,5500.0
2012-03-07 14:05:00,43.89,43.91,43.89,43.91,400.0,40.0396,40.0578,40.0396,40.0578,400.0
2012-03-07 14:10:00,43.89,43.91,43.89,43.91,500.0,40.0396,40.0578,40.0396,40.0578,500.0
2012-03-07 14:15:00,43.91,43.95,43.91,43.94,2200.0,40.0578,40.0943,40.0578,40.0852,2200.0
2012-03-07 14:20:00,43.94,43.94,43.86,43.88,4300.0,40.0852,40.0852,40.0122,40.0304,4300.0
2012-03-07 14:25:00,43.89,43.91,43.87,43.91,500.0,40.0396,40.0578,40.0213,40.0578,500.0
2012-03-07 14:30:00,43.89,43.89,43.86,43.87,1000.0,40.0396,40.0396,40.0122,40.0213,1000.0
2012-03-07 14:35:00,43.86,43.88,43.83,43.87,3300.0,40.0122,40.0304,39.9848,40.0213,3300.0
2012-03-07 14:40:00,43.85,43.86,43.84,43.86,1000.0,40.0031,40.0122,39.9939,40.0122,1000.0
2012-03-07 14:45:00,43.86,43.86,43.86,43.86,200.0,40.0122,40.0122,40.0122,40.0122,200.0
2012-03-07 14:50:00,43.86,43.9,43.86,43.9,2600.0,40.0122,40.0487,40.0122,40.0487,2600.0
2012-03-07 14:55:00,43.89,43.89,43.87,43.87,1100.0,40.0396,40.0396,40.0213,40.0213,1100.0
2012-03-07 15:00:00,43.87,43.87,43.86,43.87,2100.0,40.0213,40.0213,40.0122,40.0213,2100.0
2012-03-07 15:05:00,43.88,43.88,43.85,43.86,900.0,40.0304,40.0304,40.0031,40.0122,900.0
2012-03-07 15:10:00,43.84,43.84,43.8,43.82,4100.0,39.9939,39.9939,39.9575,39.9757,4100.0
2012-03-07 15:15:00,43.81,43.85,43.81,43.84,2000.0,39.9666,40.0031,39.9666,39.9939,2000.0
2012-03-07 15:20:00,43.85,43.87,43.85,43.85,3000.0,40.0031,40.0213,40.0031,40.0031,3000.0
2012-03-07 15:25:00,43.86,43.88,43.83,43.83,2300.0,40.0122,40.0304,39.9848,39.9848,2300.0
2012-03-07 15:30:00,43.84,43.89,43.84,43.89,4600.0,39.9939,40.0396,39.9939,40.0396,4600.0
2012-03-07 15:35:00,43.9,43.9,43.83,43.84,9200.0,40.0487,40.0487,39.9848,39.9939,9200.0
2012-03-07 15:40:00,43.84,43.98,43.84,43.97,6000.0,39.9939,40.1217,39.9939,40.1125,6000.0
2012-03-07 15:45:00,43.98,44.0,43.95,43.96,7300.0,40.1217,40.1399,40.0943,40.1034,7300.0
2012-03-07 15:50:00,43.95,43.95,43.87,43.9,10300.0,40.0943,40.0943,40.0213,40.0487,10300.0
2012-03-07 15:55:00,43.9,43.9,43.83,43.84,20300.0,40.0487,40.0487,39.9848,39.9939,20300.0
2012-03-08 09:30:00,44.13,44.16,44.03,44.16,15400.0,40.2585,40.2859,40.1673,40.2859,15400.0
2012-03-08 09:35:00,44.16,44.31,44.16,44.26,4700.0,40.2859,40.4227,40.2859,40.3771,4700.0
2012-03-08 09:40:00,44.25,44.55,44.24,44.39,33400.0,40.368,40.6417,40.3589,40.4957,33400.0
2012-03-08 09:45:00,44.4,44.41,44.24,44.28,5600.0,40.5048,40.5139,40.3589,40.3953,5600.0
2012-03-08 09:50:00,44.18,44.26,44.14,44.14,3000.0,40.3041,40.3771,40.2676,40.2676,3000.0
2012-03-08 09:55:00,44.15,44.23,44.15,44.23,4300.0,40.2767,40.3497,40.2767,40.3497,4300.0
2012-03-08 10:00:00,44.18,44.18,44.13,44.16,2100.0,40.3041,40.3041,40.2585,40.2859,2100.0
2012-03-08 10:05:00,44.13,44.14,44.09,44.1,2400.0,40.2585,40.2676,40.222,40.2311,2400.0
2012-03-08 10:10:00,44.06,44.06,43.99,43.99,4000.0,40.1946,40.1946,40.1308,40.1308,4000.0
2012-03-08 10:15:00,43.93,44.17,43.93,44.16,5200.0,40.076,40.295,40.076,40.2859,5200.0
2012-03-08 10:20:00,44.14,44.14,44.14,44.14,100.0,40.2676,40.2676,40.2676,40.2676,100.0
2012-03-08 10:25:00,44.13,44.16,44.13,44.15,2000.0,40.2585,40.2859,40.2585,40.2767,2000.0
2012-03-08 10:30:00,44.16,44.19,44.16,44.19,3000.0,40.2859,40.3132,40.2859,40.3132,3000.0
2012-03-08 10:35:00,44.23,44.25,44.23,44.25,1700.0,40.3497,40.368,40.3497,40.368,1700.0
2012-03-08 10:40:00,44.26,44.35,44.26,44.33,3400.0,40.3771,40.4592,40.3771,40.441,3400.0
2012-03-08 10:45:00,44.32,44.5,44.32,44.5,3500.0,40.4318,40.596,40.4318,40.596,3500.0
2012-03-08 10:50:00,44.49,44.57,44.48,44.57,2000.0,40.5869,40.6599,40.5778,40.6599,2000.0
2012-03-08 10:55:00,44.58,44.64,44.58,44.64,4300.0,40.669,40.7238,40.669,40.7238,4300.0
2012-03-08 11:00:00,44.65,44.82,44.65,44.8,5300.0,40.7329,40.888,40.7329,40.8697,5300.0
2012-03-08 11:05:00,44.82,44.86,44.81,44.86,3000.0,40.888,40.9245,40.8788,40.9245,3000.0
2012-03-08 11:10:00,44.88,44.95,44.87,44.92,8200.0,40.9427,41.0066,40.9336,40.9792,8200.0
2012-03-08 11:15:00,44.95,45.0,44.95,44.96,3400.0,41.0066,41.0522,41.0066,41.0157,3400.0
2012-03-08 11:20:00,44.96,44.97,44.84,44.84,7100.0,41.0157,41.0248,40.9062,40.9062,7100.0
2012-03-08 11:25:00,44.84,44.85,44.8,44.82,4100.0,40.9062,40.9153,40.8697,40.888,4100.0
2012-03-08 11:30:00,44.82,44.85,44.76,44.76,16900.0,40.888,40.9153,40.8332,40.8332,16900.0
2012-03-08 11:35:00,44.77,44.79,44.69,44.79,41000.0,40.8424,40.8606,40.7694,40.8606,41000.0
2012-03-08 11:40:00,44.79,44.79,44.75,44.75,900.0,40.8606,40.8606,40.8241,40.8241,900.0
2012-03-08 11:45:00,44.76,44.76,44.75,44.75,7100.0,40.8332,40.8332,40.8241,40.8241,7100.0
2012-03-08 11:50:00,44.76,44.76,44.74,44.74,5100.0,40.8332,40.8332,40.815,40.815,5100.0
2012-03-08 11:55:00,44.75,44.8,44.75,44.77,2200.0,40.8241,40.8697,40.8241,40.8424,2200.0
2012-03-08 12:00:00,44.8,44.87,44.8,44.87,1300.0,40.8697,40.9336,40.8697,40.9336,1300.0
2012-03-08 12:05:00,44.93,44.98,44.93,44.98,1400.0,40.9883,41.0339,40.9883,41.0339,1400.0
2012-03-08 12:10:00,44.96,44.96,44.85,44.87,15400.0,41.0157,41.0157,40.9153,40.9336,15400.0
2012-03-08 12:15:00,44.85,44.85,44.83,44.85,1700.0,40.9153,40.9153,40.8971,40.9153,1700.0
2012-03-08 12:20:00,44.85,44.87,44.84,44.86,4200.0,40.9153,40.9336,40.9062,40.9245,4200.0
2012-03-08 12:25:00,44.86,44.88,44.85,44.86,3200.0,40.9245,40.9427,40.9153,40.9245,3200.0
2012-03-08 12:30:00,44.85,44.86,44.8,44.8,4800.0,40.9153,40.9245,40.8697,40.8697,4800.0
2012-03-08 12:35:00,44.8,44.83,44.79,44.79,1900.0,40.8697,40.8971,40.8606,40.8606,1900.0
2012-03-08 12:40:00,44.82,44.84,44.82,44.84,700.0,40.888,40.9062,40.888,40.9062,700.0
2012-03-08 12:45:00,44.84,44.86,44.84,44.85,5800.0,40.9062,40.9245,40.9062,40.9153,5800.0
2012-03-08 12:50:00,44.84,44.9,44.84,44.9,1000.0,40.9062,40.9609,40.9062,40.9609,1000.0
2012-03-08 12:55:00,44.87,44.88,44.87,44.88,300.0,40.9336,40.9427,40.9336,40.9427,300.0
2012-03-08 13:00:00,44.88,44.89,44.86,44.89,1800.0,40.9427,40.9518,40.9245,40.9518,1800.0
2012-03-08 13:05:00,44.88,44.89,44.86,44.87,1100.0,40.9427,40.9518,40.9245,40.9336,1100.0
2012-03-08 13:10:00,44.88,44.9,44.84,44.86,4100.0,40.9427,40.9609,40.9062,40.9245,4100.0
2012-03-08 13:15:00,44.87,44.9,44.83,44.84,14600.0,40.9336,40.9609,40.8971,40.9062,14600.0
2012-03-08 13:20:00,44.82,44.82,44.79,44.8,2400.0,40.888,40.888,40.8606,40.8697,2400.0
2012-03-08 13:25:00,44.8,44.83,44.8,44.82,2500.0,40.8697,40.8971,40.8697,40.888,2500.0
2012-03-08 13:30:00,44.82,44.88,44.82,44.87,2500.0,40.888,40.9427,40.888,40.9336,2500.0
2012-03-08 13:35:00,44.88,44.94,44.88,44.93,6500.0,40.9427,40.9974,40.9427,40.9883,6500.0
2012-03-08 13:40:00,44.93,44.96,44.93,44.94,7200.0,40.9883,41.0157,40.9883,40.9974,7200.0
2012-03-08 13:45:00,44.93,44.94,44.9,44.93,1800.0,40.9883,40.9974,40.9609,40.9883,1800.0
2012-03-08 13:50:00,44.91,44.92,44.85,44.85,2800.0,40.9701,40.9792,40.9153,40.9153,2800.0
2012-03-08 13:55:00,44.85,44.86,44.85,44.85,800.0,40.9153,40.9245,40.9153,40.9153,800.0
2012-03-08 14:00:00,44.85,44.87,44.84,44.86,2400.0,40.9153,40.9336,40.9062,40.9245,2400.0
2012-03-08 14:05:00,44.86,44.87,44.85,44.85,1500.0,40.9245,40.9336,40.9153,40.9153,1500.0
2012-03-08 14:10:00,44.85,44.87,44.84,44.84,3000.0,40.9153,40.9336,40.9062,40.9062,3000.0
2012-03-08 14:15:00,44.85,44.87,44.84,44.86,2700.0,40.9153,40.9336,40.9062,40.9245,2700.0
2012-03-08 14:20:00,44.87,44.87,44.87,44.87,300.0,40.9336,40.9336,40.9336,40.9336,300.0
2012-03-08 14:25:00,44.86,44.88,44.84,44.84,3600.0,40.9245,40.9427,40.9062,40.9062,3600.0
2012-03-08 14:30:00,44.85,44.85,44.84,44.84,800.0,40.9153,40.9153,40.9062,40.9062,800.0
2012-03-08 14:35:00,44.83,44.83,44.8,44.8,800.0,40.8971,40.8971,40.8697,40.8697,800.0
2012-03-08 14:40:00,44.82,44.88,44.82,44.88,1000.0,40.888,40.9427,40.888,40.9427,1000.0
2012-03-08 14:45:00,44.89,44.95,44.89,44.94,3300.0,40.9518,41.0066,40.9518,40.9974,3300.0
2012-03-08 14:50:00,44.95,45.02,44.94,44.96,5500.0,41.0066,41.0704,40.9974,41.0157,5500.0
2012-03-08 14:55:00,45.0,45.02,44.97,44.98,9400.0,41.0522,41.0704,41.0248,41.0339,9400.0
2012-03-08 15:00:00,45.0,45.01,44.94,44.94,4200.0,41.0522,41.0613,40.9974,40.9974,4200.0
2012-03-08 15:05:00,44.96,44.97,44.94,44.96,1900.0,41.0157,41.0248,40.9974,41.0157,1900.0
2012-03-08 15:10:00,44.96,45.02,44.95,45.02,3300.0,41.0157,41.0704,41.0066,41.0704,3300.0
2012-03-08 15:15:00,44.98,45.02,44.98,45.0,2500.0,41.0339,41.0704,41.0339,41.0522,2500.0
2012-03-08 15:20:00,45.02,45.03,44.93,44.94,9400.0,41.0704,41.0795,40.9883,40.9974,9400.0
2012-03-08 15:25:00,44.91,44.93,44.88,44.9,6200.0,40.9701,40.9883,40.9427,40.9609,6200.0
2012-03-08 15:30:00,44.91,44.91,44.87,44.87,6200.0,40.9701,40.9701,40.9336,40.9336,6200.0
2012-03-08 15:35:00,44.87,44.9,44.84,44.86,8500.0,40.9336,40.9609,40.9062,40.9245,8500.0
2012-03-08 15:40:00,44.88,44.95,44.88,44.95,7400.0,40.9427,41.0066,40.9427,41.0066,7400.0
2012-03-08 15:45:00,44.94,45.01,44.9,45.0,11600.0,40.9974,41.0613,40.9609,41.0522,11600.0
2012-03-08 15:50:00,45.01,45.05,44.98,45.02,12100.0,41.0613,41.0978,41.0339,41.0704,12100.0
2012-03-08 15:55:00,45.01,45.02,44.9,44.91,39300.0,41.0613,41.0704,40.9609,40.9701,39300.0
2012-03-09 09:30:00,45.15,45.15,44.95,45.05,13500.0,41.189,41.189,41.0066,41.0978,13500.0
2012-03-09 09:35:00,44.99,45.06,44.86,44.87,48400.0,41.0431,41.1069,40.9245,40.9336,48400.0
2012-03-09 09:40:00,44.85,44.98,44.83,44.97,16600.0,40.9153,41.0339,40.8971,41.0248,16600.0
2012-03-09 09:45:00,44.96,45.01,44.91,44.95,11700.0,41.0157,41.0613,40.9701,41.0066,11700.0
2012-03-09 09:50:00,44.95,45.03,44.95,45.03,5800.0,41.0066,41.0795,41.0066,41.0795,5800.0
2012-03-09 09:55:00,45.03,45.12,45.0,45.12,8200.0,41.0795,41.1616,41.0522,41.1616,8200.0
2012-03-09 10:00:00,45.04,45.13,45.03,45.05,8100.0,41.0887,41.1708,41.0795,41.0978,8100.0
2012-03-09 10:05:00,45.05,45.25,45.05,45.25,12500.0,41.0978,41.2802,41.0978,41.2802,12500.0
2012-03-09 10:10:00,45.28,45.38,45.2,45.3,17900.0,41.3076,41.3988,41.2346,41.3259,17900.0
2012-03-09 10:15:00,45.33,45.34,45.28,45.32,10600.0,41.3532,41.3623,41.3076,41.3441,10600.0
2012-03-09 10:20:00,45.32,45.51,45.32,45.4,14100.0,41.3441,41.5174,41.3441,41.4171,14100.0
2012-03-09 10:25:00,45.4,45.51,45.4,45.5,13500.0,41.4171,41.5174,41.4171,41.5083,13500.0
2012-03-09 10:30:00,45.5,45.62,45.48,45.6,20000.0,41.5083,41.6178,41.4901,41.5995,20000.0
2012-03-09 10:35:00,45.6,45.65,45.55,45.58,13300.0,41.5995,41.6452,41.5539,41.5813,13300.0
2012-03-09 10:40:00,45.59,45.62,45.5,45.53,14900.0,41.5904,41.6178,41.5083,41.5357,14900.0
2012-03-09 10:45:00,45.56,45.56,45.49,45.51,6500.0,41.563,41.563,41.4992,41.5174,6500.0
2012-03-09 10:50:00,45.51,45.57,45.51,45.56,7800.0,41.5174,41.5722,41.5174,41.563,7800.0
2012-03-09 10:55:00,45.56,45.6,45.49,45.53,9800.0,41.563,41.5995,41.4992,41.5357,9800.0
2012-03-09 11:00:00,45.51,45.56,45.5,45.53,8200.0,41.5174,41.563,41.5083,41.5357,8200.0
2012-03-09 11:05:00,45.53,45.58,45.5,45.52,11800.0,41.5357,41.5813,41.5083,41.5266,11800.0
2012-03-09 11:10:00,45.52,45.65,45.5,45.65,11900.0,41.5266,41.6452,41.5083,41.6452,11900.0
2012-03-09 11:15:00,45.65,45.65,45.59,45.65,7400.0,41.6452,41.6452,41.5904,41.6452,7400.0
2012-03-09 11:20:00,45.65,45.65,45.54,45.6,8400.0,41.6452,41.6452,41.5448,41.5995,8400.0
2012-03-09 11:25:00,45.6,45.64,45.56,45.57,6800.0,41.5995,41.636,41.563,41.5722,6800.0
2012-03-09 11:30:00,45.59,45.65,45.58,45.63,7600.0,41.5904,41.6452,41.5813,41.6269,7600.0
2012-03-09 11:35:00,45.63,45.65,45.62,45.65,6200.0,41.6269,41.6452,41.6178,41.6452,6200.0
2012-03-09 11:40:00,45.65,45.77,45.65,45.77,9800.0,41.6452,41.7546,41.6452,41.7546,9800.0
2012-03-09 11:45:00,45.77,45.86,45.75,45.82,8000.0,41.7546,41.8367,41.7364,41.8002,8000.0
2012-03-09 11:50:00,45.83,45.86,45.82,45.86,5800.0,41.8094,41.8367,41.8002,41.8367,5800.0
2012-03-09 11:55:00,45.86,45.87,45.85,45.86,6700.0,41.8367,41.8459,41.8276,41.8367,6700.0
2012-03-09 12:00:00,45.86,45.89,45.78,45.83,12300.0,41.8367,41.8641,41.7637,41.8094,12300.0
2012-03-09 12:05:00,45.86,45.86,45.81,45.86,4200.0,41.8367,41.8367,41.7911,41.8367,4200.0
2012-03-09 12:10:00,45.86,45.91,45.86,45.9,5600.0,41.8367,41.8823,41.8367,41.8732,5600.0
2012-03-09 12:15:00,45.9,45.95,45.88,45.95,5400.0,41.8732,41.9188,41.855,41.9188,5400.0
2012-03-09 12:20:00,45.94,46.0,45.93,46.0,5300.0,41.9097,41.9644,41.9006,41.9644,5300.0
2012-03-09 12:25:00,46.0,46.0,45.96,46.0,6700.0,41.9644,41.9644,41.928,41.9644,6700.0
2012-03-09 12:30:00,45.99,46.0,45.99,45.99,1400.0,41.9553,41.9644,41.9553,41.9553,1400.0
2012-03-09 12:35:00,45.99,46.0,45.98,45.99,5100.0,41.9553,41.9644,41.9462,41.9553,5100.0
2012-03-09 12:40:00,46.0,46.0,45.99,46.0,4300.0,41.9644,41.9644,41.9553,41.9644,4300.0
2012-03-09 12:45:00,46.0,46.05,45.96,46.04,12800.0,41.9644,42.0101,41.928,42.0009,12800.0
2012-03-09 12:50:00,46.04,46.11,46.04,46.11,7500.0,42.0009,42.0648,42.0009,42.0648,7500.0
2012-03-09 12:55:00,46.11,46.11,46.06,46.1,3800.0,42.0648,42.0648,42.0192,42.0557,3800.0
2012-03-09 13:00:00,46.1,46.11,45.95,45.99,13100.0,42.0557,42.0648,41.9188,41.9553,13100.0
2012-03-09 13:05:00,45.97,46.13,45.97,46.11,5000.0,41.9371,42.083,41.9371,42.0648,5000.0
2012-03-09 13:10:00,46.13,46.15,46.1,46.15,5900.0,42.083,42.1013,42.0557,42.1013,5900.0
2012-03-09 13:15:00,46.16,46.3,46.16,46.3,7100.0,42.1104,42.2381,42.1104,42.2381,7100.0
2012-03-09 13:20:00,46.29,46.29,46.25,46.28,4500.0,42.229,42.229,42.1925,42.2199,4500.0
2012-03-09 13:25:00,46.28,46.31,46.25,46.28,5000.0,42.2199,42.2473,42.1925,42.2199,5000.0
2012-03-09 13:30:00,46.27,46.27,46.12,46.12,6300.0,42.2108,42.2108,42.0739,42.0739,6300.0
2012-03-09 13:35:00,46.15,46.21,46.15,46.18,3700.0,42.1013,42.156,42.1013,42.1287,3700.0
2012-03-09 13:40:00,46.2,46.21,46.19,46.21,2200.0,42.1469,42.156,42.1378,42.156,2200.0
2012-03-09 13:45:00,46.22,46.25,46.2,46.25,6000.0,42.1651,42.1925,42.1469,42.1925,6000.0
2012-03-09 13:50:00,46.23,46.25,46.13,46.13,6500.0,42.1743,42.1925,42.083,42.083,6500.0
2012-03-09 13:55:00,46.14,46.2,46.14,46.2,2200.0,42.0922,42.1469,42.0922,42.1469,2200.0
2012-03-09 14:00:00,46.2,46.22,46.19,46.19,7900.0,42.1469,42.1651,42.1378,42.1378,7900.0
2012-03-09 14:05:00,46.18,46.2,46.17,46.2,2500.0,42.1287,42.1469,42.1195,42.1469,2500.0
2012-03-09 14:10:00,46.19,46.23,46.18,46.19,5100.0,42.1378,42.1743,42.1287,42.1378,5100.0
2012-03-09 14:15:00,46.18,46.18,46.1,46.13,4000.0,42.1287,42.1287,42.0557,42.083,4000.0
2012-03-09 14:20:00,46.14,46.22,46.14,46.19,3300.0,42.0922,42.1651,42.0922,42.1378,3300.0
2012-03-09 14:25:00,46.19,46.19,46.14,46.15,3800.0,42.1378,42.1378,42.0922,42.1013,3800.0
2012-03-09 14:30:00,46.16,46.22,46.16,46.22,2300.0,42.1104,42.1651,42.1104,42.1651,2300.0
2012-03-09 14:35:00,46.22,46.22,46.21,46.22,2600.0,42.1651,42.1651,42.156,42.1651,2600.0
2012-03-09 14:40:00,46.22,46.24,46.18,46.18,4300.0,42.1651,42.1834,42.1287,42.1287,4300.0
2012-03-09 14:45:00,46.17,46.22,46.15,46.19,3400.0,42.1195,42.1651,42.1013,42.1378,3400.0
2012-03-09 14:50:00,46.16,46.16,45.97,45.99,9000.0,42.1104,42.1104,41.9371,41.9553,9000.0
2012-03-09 14:55:00,46.0,46.0,45.8,45.85,13500.0,41.9644,41.9644,41.782,41.8276,13500.0
2012-03-09 15:00:00,45.9,45.98,45.9,45.98,5500.0,41.8732,41.9462,41.8732,41.9462,5500.0
2012-03-09 15:05:00,45.99,46.09,45.99,46.09,4400.0,41.9553,42.0466,41.9553,42.0466,4400.0
2012-03-09 15:10:00,46.09,46.09,46.0,46.02,11000.0,42.0466,42.0466,41.9644,41.9827,11000.0
2012-03-09 15:15:00,46.01,46.01,45.99,46.0,3700.0,41.9736,41.9736,41.9553,41.9644,3700.0
2012-03-09 15:20:00,46.0,46.08,46.0,46.06,7900.0,41.9644,42.0374,41.9644,42.0192,7900.0
2012-03-09 15:25:00,46.05,46.05,46.0,46.0,7600.0,42.0101,42.0101,41.9644,41.9644,7600.0
2012-03-09 15:30:00,46.0,46.0,45.97,45.97,3200.0,41.9644,41.9644,41.9371,41.9371,3200.0
2012-03-09 15:35:00,45.97,46.02,45.97,45.99,6100.0,41.9371,41.9827,41.9371,41.9553,6100.0
2012-03-09 15:40:00,45.99,46.0,45.95,45.97,6100.0,41.9553,41.9644,41.9188,41.9371,6100.0
2012-03-09 15:45:00,45.98,46.02,45.94,45.94,14100.0,41.9462,41.9827,41.9097,41.9097,14100.0
2012-03-09 15:50:00,45.94,45.96,45.87,45.91,18800.0,41.9097,41.928,41.8459,41.8823,18800.0
2012-03-09 15:55:00,45.91,46.07,45.9,46.03,53200.0,41.8823,42.0283,41.8732,41.9918,53200.0
2012-03-12 09:30:00,46.07,46.12,45.94,46.12,2700.0,42.0283,42.0739,41.9097,42.0739,2700.0
2012-03-12 09:35:00,46.13,46.23,46.13,46.2,10000.0,42.083,42.1743,42.083,42.1469,10000.0
2012-03-12 09:40:00,46.2,46.25,46.03,46.13,25200.0,42.1469,42.1925,41.9918,42.083,25200.0
2012-03-12 09:45:00,46.08,46.14,45.97,46.05,9200.0,42.0374,42.0922,41.9371,42.0101,9200.0
2012-03-12 09:50:00,45.97,46.09,45.97,46.09,2300.0,41.9371,42.0466,41.9371,42.0466,2300.0
2012-03-12 09:55:00,46.17,46.21,46.06,46.06,4900.0,42.1195,42.156,42.0192,42.0192,4900.0
2012-03-12 10:00:00,46.01,46.03,45.89,45.89,10000.0,41.9736,41.9918,41.8641,41.8641,10000.0
2012-03-12 10:05:00,45.89,45.97,45.89,45.97,6800.0,41.8641,41.9371,41.8641,41.9371,6800.0
2012-03-12 10:10:00,45.92,45.92,45.89,45.91,1800.0,41.8915,41.8915,41.8641,41.8823,1800.0
2012-03-12 10:15:00,45.91,46.04,45.91,46.0,2100.0,41.8823,42.0009,41.8823,41.9644,2100.0
2012-03-12 10:20:00,46.0,46.0,45.97,45.98,2200.0,41.9644,41.9644,41.9371,41.9462,2200.0
2012-03-12 10:25:00,45.95,45.98,45.95,45.98,1600.0,41.9188,41.9462,41.9188,41.9462,1600.0
2012-03-12 10:30:00,45.97,45.97,45.88,45.88,1900.0,41.9371,41.9371,41.855,41.855,1900.0
2012-03-12 10:35:00,45.91,46.0,45.89,45.92,2800.0,41.8823,41.9644,41.8641,41.8915,2800.0
2012-03-12 10:40:00,45.92,45.96,45.92,45.95,800.0,41.8915,41.928,41.8915,41.9188,800.0
2012-03-12 10:45:00,45.94,45.96,45.91,45.96,3700.0,41.9097,41.928,41.8823,41.928,3700.0
2012-03-12 10:50:00,45.98,46.02,45.98,45.99,5000.0,41.9462,41.9827,41.9462,41.9553,5000.0
2012-03-12 10:55:00,45.99,46.01,45.9,45.9,6900.0,41.9553,41.9736,41.8732,41.8732,6900.0
2012-03-12 11:00:00,45.92,45.94,45.88,45.9,5200.0,41.8915,41.9097,41.855,41.8732,5200.0
2012-03-12 11:05:00,45.91,45.98,45.88,45.88,4800.0,41.8823,41.9462,41.855,41.855,4800.0
2012-03-12 11:10:00,45.86,45.97,45.86,45.96,3800.0,41.8367,41.9371,41.8367,41.928,3800.0
2012-03-12 11:15:00,45.96,45.98,45.93,45.94,17300.0,41.928,41.9462,41.9006,41.9097,17300.0
2012-03-12 11:20:00,45.93,45.93,45.75,45.77,3600.0,41.9006,41.9006,41.7364,41.7546,3600.0
2012-03-12 11:25:00,45.78,45.81,45.77,45.77,2000.0,41.7637,41.7911,41.7546,41.7546,2000.0
2012-03-12 11:30:00,45.75,45.83,45.74,45.81,1500.0,41.7364,41.8094,41.7273,41.7911,1500.0
2012-03-12 11:35:00,45.83,45.84,45.81,45.84,1000.0,41.8094,41.8185,41.7911,41.8185,1000.0
2012-03-12 11:40:00,45.83,45.83,45.78,45.78,1400.0,41.8094,41.8094,41.7637,41.7637,1400.0
2012-03-12 11:45:00,45.78,45.8,45.77,45.8,1100.0,41.7637,41.782,41.7546,41.782,1100.0
2012-03-12 11:50:00,45.81,45.83,45.8,45.8,1100.0,41.7911,41.8094,41.782,41.782,1100.0
2012-03-12 11:55:00,45.76,45.76,45.74,45.74,900.0,41.7455,41.7455,41.7273,41.7273,900.0
2012-03-12 12:00:00,45.75,45.76,45.64,45.72,3500.0,41.7364,41.7455,41.636,41.709,3500.0
2012-03-12 12:05:00,45.72,45.72,45.72,45.72,600.0,41.709,41.709,41.709,41.709,600.0
2012-03-12 12:10:00,45.71,45.74,45.7,45.72,2000.0,41.6999,41.7273,41.6908,41.709,2000.0
2012-03-12 12:15:00,45.72,45.73,45.69,45.69,5000.0,41.709,41.7181,41.6816,41.6816,5000.0
2012-03-12 12:20:00,45.68,45.68,45.66,45.66,900.0,41.6725,41.6725,41.6543,41.6543,900.0
2012-03-12 12:25:00,45.66,45.66,45.6,45.6,2200.0,41.6543,41.6543,41.5995,41.5995,2200.0
2012-03-12 12:30:00,45.59,45.59,45.49,45.49,4700.0,41.5904,41.5904,41.4992,41.4992,4700.0
2012-03-12 12:35:00,45.51,45.52,45.51,45.52,1400.0,41.5174,41.5266,41.5174,41.5266,1400.0
2012-03-12 12:40:00,45.52,45.54,45.49,45.53,1900.0,41.5266,41.5448,41.4992,41.5357,1900.0
2012-03-12 12:45:00,45.53,45.53,45.52,45.52,500.0,41.5357,41.5357,41.5266,41.5266,500.0
2012-03-12 12:50:00,45.5,45.5,45.49,45.49,1000.0,41.5083,41.5083,41.4992,41.4992,1000.0
2012-03-12 12:55:00,45.49,45.5,45.48,45.5,2500.0,41.4992,41.5083,41.4901,41.5083,2500.0
2012-03-12 13:00:00,45.5,45.52,45.48,45.52,4200.0,41.5083,41.5266,41.4901,41.5266,4200.0
2012-03-12 13:05:00,45.52,45.52,45.5,45.52,600.0,41.5266,41.5266,41.5083,41.5266,600.0
2012-03-12 13:10:00,45.53,45.53,45.48,45.48,1800.0,41.5357,41.5357,41.4901,41.4901,1800.0
2012-03-12 13:15:00,45.48,45.51,45.46,45.49,2500.0,41.4901,41.5174,41.4718,41.4992,2500.0
2012-03-12 13:20:00,45.5,45.51,45.5,45.51,600.0,41.5083,41.5174,41.5083,41.5174,600.0
2012-03-12 13:25:00,45.49,45.5,45.38,45.46,15600.0,41.4992,41.5083,41.3988,41.4718,15600.0
2012-03-12 13:30:00,45.45,45.45,45.37,45.43,6300.0,41.4627,41.4627,41.3897,41.4445,6300.0
2012-03-12 13:35:00,45.44,45.48,45.42,45.45,5000.0,41.4536,41.4901,41.4353,41.4627,5000.0
2012-03-12 13:40:00,45.45,45.57,45.45,45.49,5000.0,41.4627,41.5722,41.4627,41.4992,5000.0
2012-03-12 13:45:00,45.51,45.51,45.38,45.39,6500.0,41.5174,41.5174,41.3988,41.408,6500.0
2012-03-12 13:50:00,45.4,45.42,45.37,45.4,3800.0,41.4171,41.4353,41.3897,41.4171,3800.0
2012-03-12 13:55:00,45.41,45.41,45.38,45.41,4500.0,41.4262,41.4262,41.3988,41.4262,4500.0
2012-03-12 14:00:00,45.38,45.5,45.38,45.45,4300.0,41.3988,41.5083,41.3988,41.4627,4300.0
2012-03-12 14:05:00,45.44,45.49,45.44,45.45,6500.0,41.4536,41.4992,41.4536,41.4627,6500.0
2012-03-12 14:10:00,45.45,45.52,45.43,45.52,8400.0,41.4627,41.5266,41.4445,41.5266,8400.0
2012-03-12 14:15:00,45.53,45.53,45.44,45.44,11800.0,41.5357,41.5357,41.4536,41.4536,11800.0
2012-03-12 14:20:00,45.44,45.44,45.29,45.31,24900.0,41.4536,41.4536,41.3167,41.335,24900.0
2012-03-12 14:25:00,45.33,45.4,45.32,45.39,3100.0,41.3532,41.4171,41.3441,41.408,3100.0
2012-03-12 14:30:00,45.4,45.41,45.38,45.4,5200.0,41.4171,41.4262,41.3988,41.4171,5200.0
2012-03-12 14:35:00,45.4,45.42,45.4,45.42,4700.0,41.4171,41.4353,41.4171,41.4353,4700.0
2012-03-12 14:40:00,45.42,45.44,45.42,45.42,2200.0,41.4353,41.4536,41.4353,41.4353,2200.0
2012-03-12 14:45:00,45.44,45.47,45.44,45.45,3500.0,41.4536,41.4809,41.4536,41.4627,3500.0
2012-03-12 14:50:00,45.45,45.48,45.45,45.48,200.0,41.4627,41.4901,41.4627,41.4901,200.0
2012-03-12 14:55:00,45.46,45.46,45.42,45.43,11500.0,41.4718,41.4718,41.4353,41.4445,11500.0
2012-03-12 15:00:00,45.44,45.44,45.39,45.39,11600.0,41.4536,41.4536,41.408,41.408,11600.0
2012-03-12 15:05:00,45.39,45.4,45.34,45.34,18600.0,41.408,41.4171,41.3623,41.3623,18600.0
2012-03-12 15:10:00,45.35,45.37,45.26,45.36,13300.0,41.3715,41.3897,41.2894,41.3806,13300.0
2012-03-12 15:15:00,45.36,45.37,45.34,45.34,11100.0,41.3806,41.3897,41.3623,41.3623,11100.0
2012-03-12 15:20:00,45.35,45.44,45.34,45.43,7800.0,41.3715,41.4536,41.3623,41.4445,7800.0
2012-03-12 15:25:00,45.45,45.5,45.45,45.47,8000.0,41.4627,41.5083,41.4627,41.4809,8000.0
2012-03-12 15:30:00,45.47,45.47,45.39,45.4,4900.0,41.4809,41.4809,41.408,41.4171,4900.0
2012-03-12 15:35:00,45.38,45.38,45.33,45.34,3500.0,41.3988,41.3988,41.3532,41.3623,3500.0
2012-03-12 15:40:00,45.34,45.36,45.32,45.33,15800.0,41.3623,41.3806,41.3441,41.3532,15800.0
2012-03-12 15:45:00,45.33,45.4,45.33,45.38,22600.0,41.3532,41.4171,41.3532,41.3988,22600.0
2012-03-12 15:50:00,45.38,45.4,45.34,45.34,22500.0,41.3988,41.4171,41.3623,41.3623,22500.0
2012-03-12 15:55:00,45.33,45.33,45.24,45.29,42900.0,41.3532,41.3532,41.2711,41.3167,42900.0
2012-03-13 09:30:00,45.54,45.78,45.54,45.68,4400.0,41.5448,41.7637,41.5448,41.6725,4400.0
2012-03-13 09:35:00,45.53,45.64,45.53,45.56,1900.0,41.5357,41.636,41.5357,41.563,1900.0
2012-03-13 09:40:00,45.58,45.58,45.5,45.56,7000.0,41.5813,41.5813,41.5083,41.563,7000.0
2012-03-13 09:45:00,45.56,45.71,45.5,45.68,7100.0,41.563,41.6999,41.5083,41.6725,7100.0
2012-03-13 09:50:00,45.71,45.73,45.61,45.73,7300.0,41.6999,41.7181,41.6087,41.7181,7300.0
2012-03-13 09:55:00,45.71,45.86,45.7,45.79,6700.0,41.6999,41.8367,41.6908,41.7729,6700.0
2012-03-13 10:00:00,45.82,45.86,45.76,45.84,19600.0,41.8002,41.8367,41.7455,41.8185,19600.0
2012-03-13 10:05:00,45.85,45.85,45.73,45.8,10200.0,41.8276,41.8276,41.7181,41.782,10200.0
2012-03-13 10:10:00,45.84,45.95,45.77,45.89,7700.0,41.8185,41.9188,41.7546,41.8641,7700.0
2012-03-13 10:15:00,45.87,45.88,45.77,45.85,1900.0,41.8459,41.855,41.7546,41.8276,1900.0
2012-03-13 10:20:00,45.89,45.89,45.83,45.83,3000.0,41.8641,41.8641,41.8094,41.8094,3000.0
2012-03-13 10:25:00,45.84,45.86,45.81,45.81,1200.0,41.8185,41.8367,41.7911,41.7911,1200.0
2012-03-13 10:30:00,45.83,45.86,45.77,45.8,6700.0,41.8094,41.8367,41.7546,41.782,6700.0
2012-03-13 10:35:00,45.82,45.85,45.78,45.81,10500.0,41.8002,41.8276,41.7637,41.7911,10500.0
2012-03-13 10:40:00,45.84,45.85,45.81,45.81,4400.0,41.8185,41.8276,41.7911,41.7911,4400.0
2012-03-13 10:45:00,45.8,45.81,45.76,45.77,2800.0,41.782,41.7911,41.7455,41.7546,2800.0
2012-03-13 10:50:00,45.79,45.82,45.79,45.81,1900.0,41.7729,41.8002,41.7729,41.7911,1900.0
2012-03-13 10:55:00,45.82,45.86,45.81,45.81,3600.0,41.8002,41.8367,41.7911,41.7911,3600.0
2012-03-13 11:00:00,45.82,45.85,45.82,45.85,10800.0,41.8002,41.8276,41.8002,41.8276,10800.0
2012-03-13 11:05:00,45.85,45.91,45.84,45.91,7000.0,41.8276,41.8823,41.8185,41.8823,7000.0
2012-03-13 11:10:00,45.91,45.95,45.89,45.94,4700.0,41.8823,41.9188,41.8641,41.9097,4700.0
2012-03-13 11:15:00,45.93,45.94,45.9,45.92,1700.0,41.9006,41.9097,41.8732,41.8915,1700.0
2012-03-13 11:20:00,45.89,45.94,45.88,45.92,3700.0,41.8641,41.9097,41.855,41.8915,3700.0
2012-03-13 11:25:00,45.92,46.0,45.91,45.98,2800.0,41.8915,41.9644,41.8823,41.9462,2800.0
2012-03-13 11:30:00,45.98,46.0,45.96,45.98,3000.0,41.9462,41.9644,41.928,41.9462,3000.0
2012-03-13 11:35:00,46.0,46.06,45.99,46.01,5300.0,41.9644,42.0192,41.9553,41.9736,5300.0
2012-03-13 11:40:00,46.01,46.11,46.0,46.05,3400.0,41.9736,42.0648,41.9644,42.0101,3400.0
2012-03-13 11:45:00,46.08,46.08,45.96,45.98,5200.0,42.0374,42.0374,41.928,41.9462,5200.0
2012-03-13 11:50:00,45.99,45.99,45.95,45.96,3300.0,41.9553,41.9553,41.9188,41.928,3300.0
2012-03-13 11:55:00,45.99,45.99,45.8,45.82,25600.0,41.9553,41.9553,41.782,41.8002,25600.0
2012-03-13 12:00:00,45.82,45.83,45.78,45.78,4900.0,41.8002,41.8094,41.7637,41.7637,4900.0
2012-03-13 12:05:00,45.76,45.8,45.75,45.77,6300.0,41.7455,41.782,41.7364,41.7546,6300.0
2012-03-13 12:10:00,45.79,45.79,45.76,45.76,1000.0,41.7729,41.7729,41.7455,41.7455,1000.0
2012-03-13 12:15:00,45.78,45.78,45.75,45.77,1500.0,41.7637,41.7637,41.7364,41.7546,1500.0
2012-03-13 12:20:00,45.78,45.8,45.77,45.8,1700.0,41.7637,41.782,41.7546,41.782,1700.0
2012-03-13 12:25:00,45.8,45.91,45.75,45.91,15200.0,41.782,41.8823,41.7364,41.8823,15200.0
2012-03-13 12:30:00,45.91,45.92,45.71,45.71,46900.0,41.8823,41.8915,41.6999,41.6999,46900.0
2012-03-13 12:35:00,45.75,45.75,45.75,45.75,400.0,41.7364,41.7364,41.7364,41.7364,400.0
2012-03-13 12:40:00,45.75,45.75,45.69,45.72,4500.0,41.7364,41.7364,41.6816,41.709,4500.0
2012-03-13 12:45:00,45.72,45.72,45.69,45.69,2200.0,41.709,41.709,41.6816,41.6816,2200.0
2012-03-13 12:50:00,45.71,45.73,45.66,45.69,6300.0,41.6999,41.7181,41.6543,41.6816,6300.0
2012-03-13 12:55:00,45.65,45.65,45.64,45.65,3700.0,41.6452,41.6452,41.636,41.6452,3700.0
2012-03-13 13:00:00,45.64,45.68,45.63,45.66,1600.0,41.636,41.6725,41.6269,41.6543,1600.0
2012-03-13 13:05:00,45.69,45.7,45.65,45.66,2700.0,41.6816,41.6908,41.6452,41.6543,2700.0
2012-03-13 13:10:00,45.66,45.7,45.66,45.69,1600.0,41.6543,41.6908,41.6543,41.6816,1600.0
2012-03-13 13:15:00,45.69,45.7,45.65,45.69,2000.0,41.6816,41.6908,41.6452,41.6816,2000.0
2012-03-13 13:20:00,45.69,45.75,45.68,45.72,5200.0,41.6816,41.7364,41.6725,41.709,5200.0
2012-03-13 13:25:00,45.73,45.77,45.71,45.75,3300.0,41.7181,41.7546,41.6999,41.7364,3300.0
2012-03-13 13:30:00,45.76,45.77,45.69,45.7,2800.0,41.7455,41.7546,41.6816,41.6908,2800.0
2012-03-13 13:35:00,45.7,45.7,45.65,45.65,1900.0,41.6908,41.6908,41.6452,41.6452,1900.0
2012-03-13 13:40:00,45.67,45.69,45.67,45.69,1100.0,41.6634,41.6816,41.6634,41.6816,1100.0
2012-03-13 13:45:00,45.68,45.68,45.67,45.67,1200.0,41.6725,41.6725,41.6634,41.6634,1200.0
2012-03-13 13:50:00,45.67,45.73,45.67,45.73,3300.0,41.6634,41.7181,41.6634,41.7181,3300.0
2012-03-13 13:55:00,45.73,45.75,45.7,45.7,2300.0,41.7181,41.7364,41.6908,41.6908,2300.0
2012-03-13 14:00:00,45.71,45.71,45.66,45.69,900.0,41.6999,41.6999,41.6543,41.6816,900.0
2012-03-13 14:05:00,45.68,45.68,45.68,45.68,100.0,41.6725,41.6725,41.6725,41.6725,100.0
2012-03-13 14:10:00,45.65,45.77,45.64,45.68,5500.0,41.6452,41.7546,41.636,41.6725,5500.0
2012-03-13 14:15:00,45.69,45.8,45.68,45.8,9100.0,41.6816,41.782,41.6725,41.782,9100.0
2012-03-13 14:20:00,45.8,45.84,45.75,45.77,7900.0,41.782,41.8185,41.7364,41.7546,7900.0
2012-03-13 14:25:00,45.74,45.75,45.62,45.65,6500.0,41.7273,41.7364,41.6178,41.6452,6500.0
2012-03-13 14:30:00,45.65,45.75,45.65,45.65,11100.0,41.6452,41.7364,41.6452,41.6452,11100.0
2012-03-13 14:35:00,45.65,45.72,45.65,45.72,2400.0,41.6452,41.709,41.6452,41.709,2400.0
2012-03-13 14:40:00,45.72,45.77,45.66,45.67,4100.0,41.709,41.7546,41.6543,41.6634,4100.0
2012-03-13 14:45:00,45.68,45.7,45.67,45.67,1300.0,41.6725,41.6908,41.6634,41.6634,1300.0
2012-03-13 14:50:00,45.67,45.7,45.65,45.69,2900.0,41.6634,41.6908,41.6452,41.6816,2900.0
2012-03-13 14:55:00,45.69,45.71,45.65,45.69,2300.0,41.6816,41.6999,41.6452,41.6816,2300.0
2012-03-13 15:00:00,45.72,45.85,45.71,45.84,2200.0,41.709,41.8276,41.6999,41.8185,2200.0
2012-03-13 15:05:00,45.85,45.96,45.85,45.94,3900.0,41.8276,41.928,41.8276,41.9097,3900.0
2012-03-13 15:10:00,45.94,46.08,45.94,46.08,5400.0,41.9097,42.0374,41.9097,42.0374,5400.0
2012-03-13 15:15:00,46.08,46.11,45.94,45.99,21300.0,42.0374,42.0648,41.9097,41.9553,21300.0
2012-03-13 15:20:00,46.02,46.06,45.92,46.01,9800.0,41.9827,42.0192,41.8915,41.9736,9800.0
2012-03-13 15:25:00,46.03,46.07,45.97,46.02,26000.0,41.9918,42.0283,41.9371,41.9827,26000.0
2012-03-13 15:30:00,46.04,46.2,46.03,46.19,16400.0,42.0009,42.1469,41.9918,42.1378,16400.0
2012-03-13 15:35:00,46.2,46.2,46.05,46.09,17600.0,42.1469,42.1469,42.0101,42.0466,17600.0
2012-03-13 15:40:00,46.1,46.11,45.89,45.92,59000.0,42.0557,42.0648,41.8641,41.8915,59000.0
2012-03-13 15:45:00,45.92,46.04,45.91,45.99,14300.0,41.8915,42.0009,41.8823,41.9553,14300.0
2012-03-13 15:50:00,45.99,46.14,45.99,46.13,26100.0,41.9553,42.0922,41.9553,42.083,26100.0
2012-03-13 15:55:00,46.12,46.2,45.91,46.19,79600.0,42.0739,42.1469,41.8823,42.1378,79600.0
2012-03-14 09:30:00,46.24,46.3,46.07,46.13,6100.0,42.1834,42.2381,42.0283,42.083,6100.0
2012-03-14 09:35:00,46.16,46.21,46.12,46.13,2700.0,42.1104,42.156,42.0739,42.083,2700.0
2012-03-14 09:40:00,46.1,46.15,46.07,46.15,700.0,42.0557,42.1013,42.0283,42.1013,700.0
2012-03-14 09:45:00,46.15,46.21,46.12,46.12,7400.0,42.1013,42.156,42.0739,42.0739,7400.0
2012-03-14 09:50:00,46.13,46.15,46.12,46.12,7500.0,42.083,42.1013,42.0739,42.0739,7500.0
2012-03-14 09:55:00,46.15,46.15,46.13,46.13,3200.0,42.1013,42.1013,42.083,42.083,3200.0
2012-03-14 10:00:00,46.15,46.15,46.1,46.13,3700.0,42.1013,42.1013,42.0557,42.083,3700.0
2012-03-14 10:05:00,46.12,46.21,46.12,46.18,4200.0,42.0739,42.156,42.0739,42.1287,4200.0
2012-03-14 10:10:00,46.21,46.27,46.21,46.27,2800.0,42.156,42.2108,42.156,42.2108,2800.0
2012-03-14 10:15:00,46.24,46.27,46.23,46.23,1800.0,42.1834,42.2108,42.1743,42.1743,1800.0
2012-03-14 10:20:00,46.21,46.22,46.21,46.21,600.0,42.156,42.1651,42.156,42.156,600.0
2012-03-14 10:25:00,46.2,46.23,46.17,46.21,1800.0,42.1469,42.1743,42.1195,42.156,1800.0
2012-03-14 10:30:00,46.22,46.22,46.14,46.14,1600.0,42.1651,42.1651,42.0922,42.0922,1600.0
2012-03-14 10:35:00,46.16,46.2,46.16,46.2,1300.0,42.1104,42.1469,42.1104,42.1469,1300.0
2012-03-14 10:40:00,46.19,46.2,46.13,46.14,4300.0,42.1378,42.1469,42.083,42.0922,4300.0
2012-03-14 10:45:00,46.14,46.16,46.12,46.13,1100.0,42.0922,42.1104,42.0739,42.083,1100.0
2012-03-14 10:50:00,46.12,46.13,45.98,46.0,2800.0,42.0739,42.083,41.9462,41.9644,2800.0
2012-03-14 10:55:00,45.99,45.99,45.88,45.88,700.0,41.9553,41.9553,41.855,41.855,700.0
2012-03-14 11:00:00,45.87,45.96,45.83,45.94,18000.0,41.8459,41.928,41.8094,41.9097,18000.0
2012-03-14 11:05:00,45.91,45.94,45.88,45.94,1900.0,41.8823,41.9097,41.855,41.9097,1900.0
2012-03-14 11:10:00,45.95,45.95,45.93,45.94,4600.0,41.9188,41.9188,41.9006,41.9097,4600.0
2012-03-14 11:15:00,45.93,45.93,45.82,45.82,1700.0,41.9006,41.9006,41.8002,41.8002,1700.0
2012-03-14 11:20:00,45.84,45.84,45.8,45.81,1800.0,41.8185,41.8185,41.782,41.7911,1800.0
2012-03-14 11:25:00,45.83,45.83,45.8,45.8,2800.0,41.8094,41.8094,41.782,41.782,2800.0
2012-03-14 11:30:00,45.8,45.8,45.74,45.74,600.0,41.782,41.782,41.7273,41.7273,600.0
2012-03-14 11:35:00,45.75,45.77,45.75,45.77,300.0,41.7364,41.7546,41.7364,41.7546,300.0
2012-03-14 11:40:00,45.79,45.8,45.79,45.8,200.0,41.7729,41.782,41.7729,41.782,200.0
2012-03-14 11:45:00,45.78,45.78,45.76,45.76,1400.0,41.7637,41.7637,41.7455,41.7455,1400.0
2012-03-14 11:50:00,45.78,45.8,45.78,45.79,300.0,41.7637,41.782,41.7637,41.7729,300.0
2012-03-14 11:55:00,45.84,45.85,45.82,45.83,600.0,41.8185,41.8276,41.8002,41.8094,600.0
2012-03-14 12:00:00,45.81,45.85,45.81,45.85,1100.0,41.7911,41.8276,41.7911,41.8276,1100.0
2012-03-14 12:05:00,45.83,45.84,45.8,45.8,700.0,41.8094,41.8185,41.782,41.782,700.0
2012-03-14 12:10:00,45.81,45.83,45.79,45.83,1300.0,41.7911,41.8094,41.7729,41.8094,1300.0
2012-03-14 12:15:00,45.85,45.85,45.84,45.84,300.0,41.8276,41.8276,41.8185,41.8185,300.0
2012-03-14 12:20:00,45.86,45.89,45.85,45.89,1500.0,41.8367,41.8641,41.8276,41.8641,1500.0
2012-03-14 12:25:00,45.88,45.9,45.86,45.86,800.0,41.855,41.8732,41.8367,41.8367,800.0
2012-03-14 12:30:00,45.86,45.86,45.86,45.86,0.0,41.8367,41.8367,41.8367,41.8367,0.0
2012-03-14 12:35:00,45.92,45.96,45.9,45.95,3800.0,41.8915,41.928,41.8732,41.9188,3800.0
2012-03-14 12:40:00,45.96,45.96,45.93,45.93,300.0,41.928,41.928,41.9006,41.9006,300.0
2012-03-14 12:45:00,45.94,45.95,45.94,45.95,500.0,41.9097,41.9188,41.9097,41.9188,500.0
2012-03-14 12:50:00,45.97,45.98,45.94,45.95,1100.0,41.9371,41.9462,41.9097,41.9188,1100.0
2012-03-14 12:55:00,45.95,45.98,45.93,45.96,1200.0,41.9188,41.9462,41.9006,41.928,1200.0
2012-03-14 13:00:00,45.97,45.97,45.93,45.93,1000.0,41.9371,41.9371,41.9006,41.9006,1000.0
2012-03-14 13:05:00,45.96,45.98,45.94,45.98,1500.0,41.928,41.9462,41.9097,41.9462,1500.0
2012-03-14 13:10:00,45.99,46.06,45.99,46.05,1300.0,41.9553,42.0192,41.9553,42.0101,1300.0
2012-03-14 13:15:00,46.03,46.03,45.84,45.87,18600.0,41.9918,41.9918,41.8185,41.8459,18600.0
2012-03-14 13:20:00,45.88,45.9,45.88,45.9,1400.0,41.855,41.8732,41.855,41.8732,1400.0
2012-03-14 13:25:00,45.89,45.92,45.85,45.86,4700.0,41.8641,41.8915,41.8276,41.8367,4700.0
2012-03-14 13:30:00,45.86,45.88,45.7,45.72,2900.0,41.8367,41.855,41.6908,41.709,2900.0
2012-03-14 13:35:00,45.73,45.73,45.61,45.65,5600.0,41.7181,41.7181,41.6087,41.6452,5600.0
2012-03-14 13:40:00,45.66,45.69,45.46,45.46,11100.0,41.6543,41.6816,41.4718,41.4718,11100.0
2012-03-14 13:45:00,45.48,45.52,45.47,45.47,3000.0,41.4901,41.5266,41.4809,41.4809,3000.0
2012-03-14 13:50:00,45.47,45.49,45.46,45.49,1900.0,41.4809,41.4992,41.4718,41.4992,1900.0
2012-03-14 13:55:00,45.49,45.49,45.41,45.44,2000.0,41.4992,41.4992,41.4262,41.4536,2000.0
2012-03-14 14:00:00,45.46,45.52,45.46,45.52,900.0,41.4718,41.5266,41.4718,41.5266,900.0
2012-03-14 14:05:00,45.51,45.58,45.51,45.57,3700.0,41.5174,41.5813,41.5174,41.5722,3700.0
2012-03-14 14:10:00,45.59,45.62,45.52,45.55,3000.0,41.5904,41.6178,41.5266,41.5539,3000.0
2012-03-14 14:15:00,45.55,45.58,45.55,45.56,1600.0,41.5539,41.5813,41.5539,41.563,1600.0
2012-03-14 14:20:00,45.55,45.56,45.52,45.53,7000.0,41.5539,41.563,41.5266,41.5357,7000.0
2012-03-14 14:25:00,45.54,45.54,45.51,45.51,5600.0,41.5448,41.5448,41.5174,41.5174,5600.0
2012-03-14 14:30:00,45.52,45.57,45.43,45.49,31900.0,41.5266,41.5722,41.4445,41.4992,31900.0
2012-03-14 14:35:00,45.51,45.53,45.4,45.4,4900.0,41.5174,41.5357,41.4171,41.4171,4900.0
2012-03-14 14:40:00,45.4,45.44,45.39,45.4,4600.0,41.4171,41.4536,41.408,41.4171,4600.0
2012-03-14 14:45:00,45.4,45.41,45.37,45.41,4500.0,41.4171,41.4262,41.3897,41.4262,4500.0
2012-03-14 14:50:00,45.4,45.42,45.37,45.39,2500.0,41.4171,41.4353,41.3897,41.408,2500.0
2012-03-14 14:55:00,45.4,45.44,45.39,45.44,2700.0,41.4171,41.4536,41.408,41.4536,2700.0
2012-03-14 15:00:00,45.45,45.47,45.44,45.45,2800.0,41.4627,41.4809,41.4536,41.4627,2800.0
2012-03-14 15:05:00,45.46,45.55,45.46,45.53,4500.0,41.4718,41.5539,41.4718,41.5357,4500.0
2012-03-14 15:10:00,45.51,45.55,45.4,45.55,25500.0,41.5174,41.5539,41.4171,41.5539,25500.0
2012-03-14 15:15:00,45.55,45.55,45.4,45.4,15300.0,41.5539,41.5539,41.4171,41.4171,15300.0
2012-03-14 15:20:00,45.4,45.52,45.4,45.52,4900.0,41.4171,41.5266,41.4171,41.5266,4900.0
2012-03-14 15:25:00,45.53,45.65,45.53,45.64,3300.0,41.5357,41.6452,41.5357,41.636,3300.0
2012-03-14 15:30:00,45.65,45.65,45.49,45.51,12900.0,41.6452,41.6452,41.4992,41.5174,12900.0
2012-03-14 15:35:00,45.53,45.57,45.53,45.57,4400.0,41.5357,41.5722,41.5357,41.5722,4400.0
2012-03-14 15:40:00,45.57,45.6,45.5,45.59,31800.0,41.5722,41.5995,41.5083,41.5904,31800.0
2012-03-14 15:45:00,45.59,45.63,45.57,45.63,4200.0,41.5904,41.6269,41.5722,41.6269,4200.0
2012-03-14 15:50:00,45.62,45.62,45.47,45.55,28600.0,41.6178,41.6178,41.4809,41.5539,28600.0
2012-03-14 15:55:00,45.55,45.61,45.49,45.55,54500.0,41.5539,41.6087,41.4992,41.5539,54500.0
2012-03-15 09:30:00,45.45,45.72,45.38,45.38,4300.0,41.4627,41.709,41.3988,41.3988,4300.0
2012-03-15 09:35:00,45.37,45.37,45.25,45.25,500.0,41.3897,41.3897,41.2802,41.2802,500.0
2012-03-15 09:40:00,45.24,45.32,45.1,45.32,31100.0,41.2711,41.3441,41.1434,41.3441,31100.0
2012-03-15 09:45:00,45.28,45.42,45.28,45.36,4800.0,41.3076,41.4353,41.3076,41.3806,4800.0
2012-03-15 09:50:00,45.37,45.51,45.36,45.51,2800.0,41.3897,41.5174,41.3806,41.5174,2800.0
2012-03-15 09:55:00,45.52,45.61,45.52,45.61,2700.0,41.5266,41.6087,41.5266,41.6087,2700.0
2012-03-15 10:00:00,45.69,45.71,45.51,45.53,4800.0,41.6816,41.6999,41.5174,41.5357,4800.0
2012-03-15 10:05:00,45.5,45.56,45.43,45.43,12900.0,41.5083,41.563,41.4445,41.4445,12900.0
2012-03-15 10:10:00,45.43,45.47,45.4,45.47,3200.0,41.4445,41.4809,41.4171,41.4809,3200.0
2012-03-15 10:15:00,45.49,45.65,45.49,45.55,11900.0,41.4992,41.6452,41.4992,41.5539,11900.0
2012-03-15 10:20:00,45.58,45.61,45.55,45.55,4700.0,41.5813,41.6087,41.5539,41.5539,4700.0
2012-03-15 10:25:00,45.58,45.58,45.39,45.42,12100.0,41.5813,41.5813,41.408,41.4353,12100.0
2012-03-15 10:30:00,45.44,45.5,45.44,45.46,4900.0,41.4536,41.5083,41.4536,41.4718,4900.0
2012-03-15 10:35:00,45.47,45.48,45.43,45.48,2000.0,41.4809,41.4901,41.4445,41.4901,2000.0
2012-03-15 10:40:00,45.5,45.5,45.47,45.49,3000.0,41.5083,41.5083,41.4809,41.4992,3000.0
2012-03-15 10:45:00,45.47,45.47,45.44,45.44,1600.0,41.4809,41.4809,41.4536,41.4536,1600.0
2012-03-15 10:50:00,45.47,45.5,45.35,45.42,9000.0,41.4809,41.5083,41.3715,41.4353,9000.0
2012-03-15 10:55:00,45.47,45.47,45.29,45.31,4600.0,41.4809,41.4809,41.3167,41.335,4600.0
2012-03-15 11:00:00,45.29,45.37,45.27,45.37,2600.0,41.3167,41.3897,41.2985,41.3897,2600.0
2012-03-15 11:05:00,45.36,45.39,45.3,45.39,3200.0,41.3806,41.408,41.3259,41.408,3200.0
2012-03-15 11:10:00,45.39,45.49,45.39,45.49,2900.0,41.408,41.4992,41.408,41.4992,2900.0
2012-03-15 11:15:00,45.51,45.67,45.51,45.61,3000.0,41.5174,41.6634,41.5174,41.6087,3000.0
2012-03-15 11:20:00,45.65,45.75,45.65,45.73,2300.0,41.6452,41.7364,41.6452,41.7181,2300.0
2012-03-15 11:25:00,45.75,45.78,45.71,45.78,1800.0,41.7364,41.7637,41.6999,41.7637,1800.0
2012-03-15 11:30:00,45.8,45.86,45.79,45.83,1500.0,41.782,41.8367,41.7729,41.8094,1500.0
2012-03-15 11:35:00,45.83,45.83,45.74,45.77,2600.0,41.8094,41.8094,41.7273,41.7546,2600.0
2012-03-15 11:40:00,45.77,45.94,45.76,45.94,15300.0,41.7546,41.9097,41.7455,41.9097,15300.0
2012-03-15 11:45:00,45.91,45.91,45.75,45.83,14900.0,41.8823,41.8823,41.7364,41.8094,14900.0
2012-03-15 11:50:00,45.83,45.83,45.7,45.7,7400.0,41.8094,41.8094,41.6908,41.6908,7400.0
2012-03-15 11:55:00,45.72,45.72,45.68,45.68,500.0,41.709,41.709,41.6725,41.6725,500.0
2012-03-15 12:00:00,45.68,45.75,45.68,45.69,6400.0,41.6725,41.7364,41.6725,41.6816,6400.0
2012-03-15 12:05:00,45.7,45.77,45.66,45.77,1900.0,41.6908,41.7546,41.6543,41.7546,1900.0
2012-03-15 12:10:00,45.78,45.79,45.72,45.74,3800.0,41.7637,41.7729,41.709,41.7273,3800.0
2012-03-15 12:15:00,45.77,45.81,45.71,45.81,3000.0,41.7546,41.7911,41.6999,41.7911,3000.0
2012-03-15 12:20:00,45.81,46.04,45.8,46.04,5500.0,41.7911,42.0009,41.782,42.0009,5500.0
2012-03-15 12:25:00,46.04,46.09,46.02,46.02,1300.0,42.0009,42.0466,41.9827,41.9827,1300.0
2012-03-15 12:30:00,46.02,46.05,46.01,46.05,1400.0,41.9827,42.0101,41.9736,42.0101,1400.0
2012-03-15 12:35:00,46.02,46.02,45.99,46.0,4600.0,41.9827,41.9827,41.9553,41.9644,4600.0
2012-03-15 12:40:00,46.0,46.13,45.99,46.09,10400.0,41.9644,42.083,41.9553,42.0466,10400.0
2012-03-15 12:45:00,46.06,46.15,46.06,46.1,3700.0,42.0192,42.1013,42.0192,42.0557,3700.0
2012-03-15 12:50:00,46.1,46.13,46.09,46.09,800.0,42.0557,42.083,42.0466,42.0466,800.0
2012-03-15 12:55:00,46.09,46.11,46.04,46.06,3500.0,42.0466,42.0648,42.0009,42.0192,3500.0
2012-03-15 13:00:00,46.06,46.08,46.04,46.07,1200.0,42.0192,42.0374,42.0009,42.0283,1200.0
2012-03-15 13:05:00,46.07,46.13,46.05,46.05,7200.0,42.0283,42.083,42.0101,42.0101,7200.0
2012-03-15 13:10:00,46.05,46.08,46.0,46.03,5800.0,42.0101,42.0374,41.9644,41.9918,5800.0
2012-03-15 13:15:00,46.07,46.08,46.04,46.05,3600.0,42.0283,42.0374,42.0009,42.0101,3600.0
2012-03-15 13:20:00,46.06,46.09,46.05,46.07,2500.0,42.0192,42.0466,42.0101,42.0283,2500.0
2012-03-15 13:25:00,46.03,46.04,46.01,46.01,1000.0,41.9918,42.0009,41.9736,41.9736,1000.0
2012-03-15 13:30:00,46.01,46.01,45.95,45.99,4700.0,41.9736,41.9736,41.9188,41.9553,4700.0
2012-03-15 13:35:00,45.98,45.99,45.95,45.99,1800.0,41.9462,41.9553,41.9188,41.9553,1800.0
2012-03-15 13:40:00,45.96,45.99,45.96,45.99,1100.0,41.928,41.9553,41.928,41.9553,1100.0
2012-03-15 13:45:00,45.99,46.0,45.97,46.0,1000.0,41.9553,41.9644,41.9371,41.9644,1000.0
2012-03-15 13:50:00,45.99,45.99,45.94,45.96,5600.0,41.9553,41.9553,41.9097,41.928,5600.0
2012-03-15 13:55:00,45.9,45.94,45.87,45.94,2100.0,41.8732,41.9097,41.8459,41.9097,2100.0
2012-03-15 14:00:00,45.92,45.92,45.92,45.92,100.0,41.8915,41.8915,41.8915,41.8915,100.0
2012-03-15 14:05:00,45.93,46.03,45.93,46.03,1800.0,41.9006,41.9918,41.9006,41.9918,1800.0
2012-03-15 14:10:00,46.02,46.05,46.0,46.05,700.0,41.9827,42.0101,41.9644,42.0101,700.0
2012-03-15 14:15:00,46.05,46.14,46.05,46.12,4500.0,42.0101,42.0922,42.0101,42.0739,4500.0
2012-03-15 14:20:00,46.14,46.15,46.14,46.15,900.0,42.0922,42.1013,42.0922,42.1013,900.0
2012-03-15 14:25:00,46.16,46.16,46.15,46.16,1000.0,42.1104,42.1104,42.1013,42.1104,1000.0
2012-03-15 14:30:00,46.16,46.16,45.99,46.04,16700.0,42.1104,42.1104,41.9553,42.0009,16700.0
2012-03-15 14:35:00,46.04,46.06,46.0,46.01,1800.0,42.0009,42.0192,41.9644,41.9736,1800.0
2012-03-15 14:40:00,46.05,46.05,46.02,46.05,500.0,42.0101,42.0101,41.9827,42.0101,500.0
2012-03-15 14:45:00,46.05,46.09,46.04,46.09,2500.0,42.0101,42.0466,42.0009,42.0466,2500.0
2012-03-15 14:50:00,46.12,46.12,46.12,46.12,200.0,42.0739,42.0739,42.0739,42.0739,200.0
2012-03-15 14:55:00,46.09,46.1,46.05,46.05,600.0,42.0466,42.0557,42.0101,42.0101,600.0
2012-03-15 15:00:00,46.08,46.1,46.03,46.1,3400.0,42.0374,42.0557,41.9918,42.0557,3400.0
2012-03-15 15:05:00,46.1,46.12,46.1,46.11,1800.0,42.0557,42.0739,42.0557,42.0648,1800.0
2012-03-15 15:10:00,46.11,46.12,46.1,46.11,1500.0,42.0648,42.0739,42.0557,42.0648,1500.0
2012-03-15 15:15:00,46.11,46.11,46.09,46.1,4800.0,42.0648,42.0648,42.0466,42.0557,4800.0
2012-03-15 15:20:00,46.11,46.13,46.11,46.12,4200.0,42.0648,42.083,42.0648,42.0739,4200.0
2012-03-15 15:25:00,46.12,46.12,46.08,46.09,7000.0,42.0739,42.0739,42.0374,42.0466,7000.0
2012-03-15 15:30:00,46.09,46.1,46.04,46.04,18300.0,42.0466,42.0557,42.0009,42.0009,18300.0
2012-03-15 15:35:00,46.05,46.07,46.01,46.01,13500.0,42.0101,42.0283,41.9736,41.9736,13500.0
2012-03-15 15:40:00,46.02,46.06,46.01,46.04,8500.0,41.9827,42.0192,41.9736,42.0009,8500.0
2012-03-15 15:45:00,46.05,46.05,45.91,45.94,13400.0,42.0101,42.0101,41.8823,41.9097,13400.0
2012-03-15 15:50:00,45.95,45.95,45.92,45.95,10200.0,41.9188,41.9188,41.8915,41.9188,10200.0
2012-03-15 15:55:00,45.95,45.99,45.89,45.96,78900.0,41.9188,41.9553,41.8641,41.928,78900.0
2012-03-16 09:30:00,46.18,46.19,46.02,46.14,166200.0,42.1287,42.1378,41.9827,42.0922,166200.0
2012-03-16 09:35:00,46.13,46.16,45.94,45.94,1300.0,42.083,42.1104,41.9097,41.9097,1300.0
2012-03-16 09:40:00,45.96,45.96,45.96,45.96,300.0,41.928,41.928,41.928,41.928,300.0
2012-03-16 09:45:00,45.93,45.99,45.93,45.96,1200.0,41.9006,41.9553,41.9006,41.928,1200.0
2012-03-16 09:50:00,45.95,45.98,45.95,45.98,200.0,41.9188,41.9462,41.9188,41.9462,200.0
2012-03-16 09:55:00,45.99,46.04,45.97,46.04,500.0,41.9553,42.0009,41.9371,42.0009,500.0
2012-03-16 10:00:00,45.99,46.1,45.98,46.1,6300.0,41.9553,42.0557,41.9462,42.0557,6300.0
2012-03-16 10:05:00,46.09,46.11,46.07,46.07,1400.0,42.0466,42.0648,42.0283,42.0283,1400.0
2012-03-16 10:10:00,46.03,46.05,46.03,46.04,1400.0,41.9918,42.0101,41.9918,42.0009,1400.0
2012-03-16 10:15:00,46.09,46.09,45.84,45.87,15100.0,42.0466,42.0466,41.8185,41.8459,15100.0
2012-03-16 10:20:00,45.87,45.87,45.79,45.81,10700.0,41.8459,41.8459,41.7729,41.7911,10700.0
2012-03-16 10:25:00,45.84,45.87,45.69,45.71,11900.0,41.8185,41.8459,41.6816,41.6999,11900.0
2012-03-16 10:30:00,45.72,45.79,45.67,45.71,10200.0,41.709,41.7729,41.6634,41.6999,10200.0
2012-03-16 10:35:00,45.75,45.76,45.72,45.74,4800.0,41.7364,41.7455,41.709,41.7273,4800.0
2012-03-16 10:40:00,45.74,45.74,45.67,45.68,5300.0,41.7273,41.7273,41.6634,41.6725,5300.0
2012-03-16 10:45:00,45.69,45.85,45.68,45.73,6700.0,41.6816,41.8276,41.6725,41.7181,6700.0
2012-03-16 10:50:00,45.71,45.76,45.64,45.71,19500.0,41.6999,41.7455,41.636,41.6999,19500.0
2012-03-16 10:55:00,45.7,45.7,45.63,45.68,2000.0,41.6908,41.6908,41.6269,41.6725,2000.0
2012-03-16 11:00:00,45.69,45.73,45.65,45.65,2300.0,41.6816,41.7181,41.6452,41.6452,2300.0
2012-03-16 11:05:00,45.67,45.69,45.52,45.63,18000.0,41.6634,41.6816,41.5266,41.6269,18000.0
2012-03-16 11:10:00,45.64,45.68,45.61,45.64,5900.0,41.636,41.6725,41.6087,41.636,5900.0
2012-03-16 11:15:00,45.59,45.65,45.52,45.53,10000.0,41.5904,41.6452,41.5266,41.5357,10000.0
2012-03-16 11:20:00,45.53,45.55,45.3,45.32,23300.0,41.5357,41.5539,41.3259,41.3441,23300.0
2012-03-16 11:25:00,45.32,45.49,45.32,45.41,11500.0,41.3441,41.4992,41.3441,41.4262,11500.0
2012-03-16 11:30:00,45.45,45.49,45.41,45.45,8600.0,41.4627,41.4992,41.4262,41.4627,8600.0
2012-03-16 11:35:00,45.45,45.51,45.41,45.46,13200.0,41.4627,41.5174,41.4262,41.4718,13200.0
2012-03-16 11:40:00,45.49,45.56,45.46,45.56,15400.0,41.4992,41.563,41.4718,41.563,15400.0
2012-03-16 11:45:00,45.58,45.6,45.5,45.51,12800.0,41.5813,41.5995,41.5083,41.5174,12800.0
2012-03-16 11:50:00,45.51,45.61,45.5,45.6,8100.0,41.5174,41.6087,41.5083,41.5995,8100.0
2012-03-16 11:55:00,45.58,45.74,45.58,45.73,6300.0,41.5813,41.7273,41.5813,41.7181,6300.0
2012-03-16 12:00:00,45.72,45.72,45.57,45.57,11100.0,41.709,41.709,41.5722,41.5722,11100.0
2012-03-16 12:05:00,45.58,45.58,45.48,45.48,4300.0,41.5813,41.5813,41.4901,41.4901,4300.0
2012-03-16 12:10:00,45.48,45.51,45.44,45.44,17900.0,41.4901,41.5174,41.4536,41.4536,17900.0
2012-03-16 12:15:00,45.42,45.43,45.4,45.4,1400.0,41.4353,41.4445,41.4171,41.4171,1400.0
2012-03-16 12:20:00,45.44,45.48,45.44,45.44,2300.0,41.4536,41.4901,41.4536,41.4536,2300.0
2012-03-16 12:25:00,45.46,45.5,45.46,45.5,200.0,41.4718,41.5083,41.4718,41.5083,200.0
2012-03-16 12:30:00,45.49,45.49,45.47,45.49,4100.0,41.4992,41.4992,41.4809,41.4992,4100.0
2012-03-16 12:35:00,45.47,45.49,45.47,45.47,2400.0,41.4809,41.4992,41.4809,41.4809,2400.0
2012-03-16 12:40:00,45.46,45.5,45.46,45.48,1400.0,41.4718,41.5083,41.4718,41.4901,1400.0
2012-03-16 12:45:00,45.48,45.48,45.38,45.38,2100.0,41.4901,41.4901,41.3988,41.3988,2100.0
2012-03-16 12:50:00,45.37,45.39,45.34,45.37,1100.0,41.3897,41.408,41.3623,41.3897,1100.0
2012-03-16 12:55:00,45.34,45.37,45.29,45.3,4500.0,41.3623,41.3897,41.3167,41.3259,4500.0
2012-03-16 13:00:00,45.33,45.34,45.32,45.32,600.0,41.3532,41.3623,41.3441,41.3441,600.0
2012-03-16 13:05:00,45.35,45.38,45.32,45.32,1700.0,41.3715,41.3988,41.3441,41.3441,1700.0
2012-03-16 13:10:00,45.32,45.36,45.26,45.35,8500.0,41.3441,41.3806,41.2894,41.3715,8500.0
2012-03-16 13:15:00,45.31,45.37,45.3,45.34,4700.0,41.335,41.3897,41.3259,41.3623,4700.0
2012-03-16 13:20:00,45.33,45.33,45.25,45.26,3100.0,41.3532,41.3532,41.2802,41.2894,3100.0
2012-03-16 13:25:00,45.25,45.28,45.23,45.23,2000.0,41.2802,41.3076,41.262,41.262,2000.0
2012-03-16 13:30:00,45.24,45.31,45.24,45.31,1100.0,41.2711,41.335,41.2711,41.335,1100.0
2012-03-16 13:35:00,45.31,45.33,45.29,45.33,1100.0,41.335,41.3532,41.3167,41.3532,1100.0
2012-03-16 13:40:00,45.33,45.36,45.33,45.35,1300.0,41.3532,41.3806,41.3532,41.3715,1300.0
2012-03-16 13:45:00,45.35,45.35,45.24,45.25,4700.0,41.3715,41.3715,41.2711,41.2802,4700.0
2012-03-16 13:50:00,45.26,45.31,45.23,45.26,6100.0,41.2894,41.335,41.262,41.2894,6100.0
2012-03-16 13:55:00,45.24,45.28,45.24,45.25,2100.0,41.2711,41.3076,41.2711,41.2802,2100.0
2012-03-16 14:00:00,45.25,45.25,45.23,45.24,8300.0,41.2802,41.2802,41.262,41.2711,8300.0
2012-03-16 14:05:00,45.25,45.25,45.24,45.25,2300.0,41.2802,41.2802,41.2711,41.2802,2300.0
2012-03-16 14:10:00,45.24,45.25,45.18,45.22,7500.0,41.2711,41.2802,41.2164,41.2529,7500.0
2012-03-16 14:15:00,45.22,45.27,45.22,45.25,3000.0,41.2529,41.2985,41.2529,41.2802,3000.0
2012-03-16 14:20:00,45.25,45.25,45.23,45.24,8000.0,41.2802,41.2802,41.262,41.2711,8000.0
2012-03-16 14:25:00,45.24,45.25,45.2,45.2,4100.0,41.2711,41.2802,41.2346,41.2346,4100.0
2012-03-16 14:30:00,45.2,45.28,45.15,45.25,12700.0,41.2346,41.3076,41.189,41.2802,12700.0
2012-03-16 14:35:00,45.28,45.3,45.17,45.22,11900.0,41.3076,41.3259,41.2073,41.2529,11900.0
2012-03-16 14:40:00,45.21,45.32,45.21,45.26,20500.0,41.2438,41.3441,41.2438,41.2894,20500.0
2012-03-16 14:45:00,45.25,45.36,45.21,45.36,21800.0,41.2802,41.3806,41.2438,41.3806,21800.0
2012-03-16 14:50:00,45.35,45.42,45.35,45.38,3900.0,41.3715,41.4353,41.3715,41.3988,3900.0
2012-03-16 14:55:00,45.38,45.41,45.38,45.4,2800.0,41.3988,41.4262,41.3988,41.4171,2800.0
2012-03-16 15:00:00,45.4,45.42,45.39,45.4,2800.0,41.4171,41.4353,41.408,41.4171,2800.0
2012-03-16 15:05:00,45.42,45.44,45.4,45.44,3000.0,41.4353,41.4536,41.4171,41.4536,3000.0
2012-03-16 15:10:00,45.44,45.46,45.36,45.43,3100.0,41.4536,41.4718,41.3806,41.4445,3100.0
2012-03-16 15:15:00,45.41,45.46,45.39,45.41,3600.0,41.4262,41.4718,41.408,41.4262,3600.0
2012-03-16 15:20:00,45.39,45.47,45.39,45.45,2400.0,41.408,41.4809,41.408,41.4627,2400.0
2012-03-16 15:25:00,45.46,45.5,45.45,45.49,6000.0,41.4718,41.5083,41.4627,41.4992,6000.0
2012-03-16 15:30:00,45.48,45.49,45.44,45.45,10100.0,41.4901,41.4992,41.4536,41.4627,10100.0
2012-03-16 15:35:00,45.44,45.51,45.41,45.47,10700.0,41.4536,41.5174,41.4262,41.4809,10700.0
2012-03-16 15:40:00,45.48,45.59,45.47,45.59,18900.0,41.4901,41.5904,41.4809,41.5904,18900.0
2012-03-16 15:45:00,45.6,45.74,45.59,45.72,28900.0,41.5995,41.7273,41.5904,41.709,28900.0
2012-03-16 15:50:00,45.72,45.73,45.66,45.68,17200.0,41.709,41.7181,41.6543,41.6725,17200.0
2012-03-16 15:55:00,45.7,45.8,45.69,45.72,71900.0,41.6908,41.782,41.6816,41.709,71900.0
2012-03-19 09:30:00,45.39,45.84,45.37,45.37,9600.0,41.408,41.8185,41.3897,41.3897,9600.0
2012-03-19 09:35:00,45.36,45.62,45.36,45.6,3200.0,41.3806,41.6178,41.3806,41.5995,3200.0
2012-03-19 09:40:00,45.61,45.69,45.61,45.62,4700.0,41.6087,41.6816,41.6087,41.6178,4700.0
2012-03-19 09:45:00,45.6,45.7,45.49,45.68,9400.0,41.5995,41.6908,41.4992,41.6725,9400.0
2012-03-19 09:50:00,45.69,45.74,45.42,45.43,8400.0,41.6816,41.7273,41.4353,41.4445,8400.0
2012-03-19 09:55:00,45.44,45.49,45.37,45.43,2800.0,41.4536,41.4992,41.3897,41.4445,2800.0
2012-03-19 10:00:00,45.4,45.4,45.31,45.34,3100.0,41.4171,41.4171,41.335,41.3623,3100.0
2012-03-19 10:05:00,45.31,45.36,45.24,45.29,11700.0,41.335,41.3806,41.2711,41.3167,11700.0
2012-03-19 10:10:00,45.29,45.4,45.29,45.4,1900.0,41.3167,41.4171,41.3167,41.4171,1900.0
2012-03-19 10:15:00,45.38,45.57,45.38,45.57,3700.0,41.3988,41.5722,41.3988,41.5722,3700.0
2012-03-19 10:20:00,45.54,45.56,45.46,45.46,5000.0,41.5448,41.563,41.4718,41.4718,5000.0
2012-03-19 10:25:00,45.47,45.58,45.46,45.56,3700.0,41.4809,41.5813,41.4718,41.563,3700.0
2012-03-19 10:30:00,45.56,45.62,45.54,45.56,2700.0,41.563,41.6178,41.5448,41.563,2700.0
2012-03-19 10:35:00,45.59,45.59,45.41,45.49,7100.0,41.5904,41.5904,41.4262,41.4992,7100.0
2012-03-19 10:40:00,45.46,45.57,45.46,45.57,1700.0,41.4718,41.5722,41.4718,41.5722,1700.0
2012-03-19 10:45:00,45.56,45.56,45.45,45.45,2800.0,41.563,41.563,41.4627,41.4627,2800.0
2012-03-19 10:50:00,45.46,45.51,45.46,45.5,2500.0,41.4718,41.5174,41.4718,41.5083,2500.0
2012-03-19 10:55:00,45.5,45.54,45.47,45.54,4100.0,41.5083,41.5448,41.4809,41.5448,4100.0
2012-03-19 11:00:00,45.54,45.55,45.4,45.43,4400.0,41.5448,41.5539,41.4171,41.4445,4400.0
2012-03-19 11:05:00,45.43,45.48,45.41,45.47,6600.0,41.4445,41.4901,41.4262,41.4809,6600.0
2012-03-19 11:10:00,45.48,45.48,45.4,45.4,6400.0,41.4901,41.4901,41.4171,41.4171,6400.0
2012-03-19 11:15:00,45.4,45.59,45.4,45.55,12400.0,41.4171,41.5904,41.4171,41.5539,12400.0
2012-03-19 11:20:00,45.54,45.57,45.48,45.52,2600.0,41.5448,41.5722,41.4901,41.5266,2600.0
2012-03-19 11:25:00,45.52,45.57,45.52,45.57,2400.0,41.5266,41.5722,41.5266,41.5722,2400.0
2012-03-19 11:30:00,45.53,45.6,45.51,45.56,4900.0,41.5357,41.5995,41.5174,41.563,4900.0
2012-03-19 11:35:00,45.57,45.6,45.45,45.49,5300.0,41.5722,41.5995,41.4627,41.4992,5300.0
2012-03-19 11:40:00,45.5,45.5,45.34,45.46,7300.0,41.5083,41.5083,41.3623,41.4718,7300.0
2012-03-19 11:45:00,45.52,45.56,45.48,45.52,2200.0,41.5266,41.563,41.4901,41.5266,2200.0
2012-03-19 11:50:00,45.52,45.54,45.48,45.5,3500.0,41.5266,41.5448,41.4901,41.5083,3500.0
2012-03-19 11:55:00,45.49,45.59,45.49,45.59,1700.0,41.4992,41.5904,41.4992,41.5904,1700.0
2012-03-19 12:00:00,45.59,45.61,45.59,45.61,500.0,41.5904,41.6087,41.5904,41.6087,500.0
2012-03-19 12:05:00,45.64,45.69,45.63,45.67,1100.0,41.636,41.6816,41.6269,41.6634,1100.0
2012-03-19 12:10:00,45.69,45.73,45.69,45.71,1600.0,41.6816,41.7181,41.6816,41.6999,1600.0
2012-03-19 12:15:00,45.71,45.74,45.65,45.65,7400.0,41.6999,41.7273,41.6452,41.6452,7400.0
2012-03-19 12:20:00,45.67,45.69,45.65,45.66,1500.0,41.6634,41.6816,41.6452,41.6543,1500.0
2012-03-19 12:25:00,45.64,45.7,45.64,45.68,3300.0,41.636,41.6908,41.636,41.6725,3300.0
2012-03-19 12:30:00,45.7,45.7,45.62,45.64,3400.0,41.6908,41.6908,41.6178,41.636,3400.0
2012-03-19 12:35:00,45.65,45.73,45.65,45.72,3000.0,41.6452,41.7181,41.6452,41.709,3000.0
2012-03-19 12:40:00,45.73,45.81,45.69,45.79,2700.0,41.7181,41.7911,41.6816,41.7729,2700.0
2012-03-19 12:45:00,45.8,45.83,45.78,45.78,1800.0,41.782,41.8094,41.7637,41.7637,1800.0
2012-03-19 12:50:00,45.8,45.8,45.75,45.8,4400.0,41.782,41.782,41.7364,41.782,4400.0
2012-03-19 12:55:00,45.79,45.92,45.79,45.92,3300.0,41.7729,41.8915,41.7729,41.8915,3300.0
2012-03-19 13:00:00,45.93,45.96,45.91,45.93,5700.0,41.9006,41.928,41.8823,41.9006,5700.0
2012-03-19 13:05:00,45.93,45.95,45.88,45.94,3100.0,41.9006,41.9188,41.855,41.9097,3100.0
2012-03-19 13:10:00,45.95,46.02,45.95,46.02,1800.0,41.9188,41.9827,41.9188,41.9827,1800.0
2012-03-19 13:15:00,46.02,46.05,46.0,46.03,1300.0,41.9827,42.0101,41.9644,41.9918,1300.0
2012-03-19 13:20:00,46.01,46.05,46.01,46.03,1600.0,41.9736,42.0101,41.9736,41.9918,1600.0
2012-03-19 13:25:00,46.05,46.06,46.01,46.03,2600.0,42.0101,42.0192,41.9736,41.9918,2600.0
2012-03-19 13:30:00,46.03,46.03,46.01,46.03,600.0,41.9918,41.9918,41.9736,41.9918,600.0
2012-03-19 13:35:00,46.03,46.04,46.03,46.04,200.0,41.9918,42.0009,41.9918,42.0009,200.0
2012-03-19 13:40:00,46.04,46.07,46.04,46.07,2500.0,42.0009,42.0283,42.0009,42.0283,2500.0
2012-03-19 13:45:00,46.07,46.16,46.07,46.16,6800.0,42.0283,42.1104,42.0283,42.1104,6800.0
2012-03-19 13:50:00,46.17,46.17,46.17,46.17,1000.0,42.1195,42.1195,42.1195,42.1195,1000.0
2012-03-19 13:55:00,46.18,46.21,46.18,46.19,1400.0,42.1287,42.156,42.1287,42.1378,1400.0
2012-03-19 14:00:00,46.19,46.19,46.15,46.15,1400.0,42.1378,42.1378,42.1013,42.1013,1400.0
2012-03-19 14:05:00,46.14,46.14,46.1,46.1,4400.0,42.0922,42.0922,42.0557,42.0557,4400.0
2012-03-19 14:10:00,46.1,46.13,46.1,46.13,5400.0,42.0557,42.083,42.0557,42.083,5400.0
2012-03-19 14:15:00,46.14,46.17,46.13,46.17,3300.0,42.0922,42.1195,42.083,42.1195,3300.0
2012-03-19 14:20:00,46.16,46.17,46.16,46.17,300.0,42.1104,42.1195,42.1104,42.1195,300.0
2012-03-19 14:25:00,46.17,46.18,46.1,46.1,5700.0,42.1195,42.1287,42.0557,42.0557,5700.0
2012-03-19 14:30:00,46.12,46.12,46.1,46.1,1900.0,42.0739,42.0739,42.0557,42.0557,1900.0
2012-03-19 14:35:00,46.1,46.11,46.1,46.1,1600.0,42.0557,42.0648,42.0557,42.0557,1600.0
2012-03-19 14:40:00,46.1,46.11,46.1,46.1,2700.0,42.0557,42.0648,42.0557,42.0557,2700.0
2012-03-19 14:45:00,46.1,46.1,46.1,46.1,4000.0,42.0557,42.0557,42.0557,42.0557,4000.0
2012-03-19 14:50:00,46.1,46.11,46.1,46.11,2200.0,42.0557,42.0648,42.0557,42.0648,2200.0
2012-03-19 14:55:00,46.1,46.11,46.09,46.11,4700.0,42.0557,42.0648,42.0466,42.0648,4700.0
2012-03-19 15:00:00,46.1,46.14,46.1,46.12,8500.0,42.0557,42.0922,42.0557,42.0739,8500.0
2012-03-19 15:05:00,46.12,46.12,46.09,46.1,3700.0,42.0739,42.0739,42.0466,42.0557,3700.0
2012-03-19 15:10:00,46.1,46.11,46.03,46.04,13700.0,42.0557,42.0648,41.9918,42.0009,13700.0
2012-03-19 15:15:00,46.05,46.06,46.04,46.04,600.0,42.0101,42.0192,42.0009,42.0009,600.0
2012-03-19 15:20:00,46.04,46.04,46.0,46.0,2000.0,42.0009,42.0009,41.9644,41.9644,2000.0
2012-03-19 15:25:00,46.0,46.0,45.95,45.95,5300.0,41.9644,41.9644,41.9188,41.9188,5300.0
2012-03-19 15:30:00,45.96,45.97,45.93,45.94,3300.0,41.928,41.9371,41.9006,41.9097,3300.0
2012-03-19 15:35:00,45.94,45.97,45.93,45.95,3500.0,41.9097,41.9371,41.9006,41.9188,3500.0
2012-03-19 15:40:00,45.93,45.94,45.81,45.83,5900.0,41.9006,41.9097,41.7911,41.8094,5900.0
2012-03-19 15:45:00,45.84,45.88,45.79,45.82,7400.0,41.8185,41.855,41.7729,41.8002,7400.0
2012-03-19 15:50:00,45.8,45.83,45.74,45.75,8300.0,41.782,41.8094,41.7273,41.7364,8300.0
2012-03-19 15:55:00,45.75,45.81,45.73,45.8,29000.0,41.7364,41.7911,41.7181,41.782,29000.0
2012-03-20 09:30:00,45.48,45.56,45.32,45.33,3500.0,41.4901,41.563,41.3441,41.3532,3500.0
2012-03-20 09:35:00,45.44,45.45,45.34,45.44,1200.0,41.4536,41.4627,41.3623,41.4536,1200.0
2012-03-20 09:40:00,45.35,45.36,45.1,45.1,4600.0,41.3715,41.3806,41.1434,41.1434,4600.0
2012-03-20 09:45:00,45.13,45.26,44.93,44.93,13900.0,41.1708,41.2894,40.9883,40.9883,13900.0
2012-03-20 09:50:00,44.96,44.96,44.73,44.74,13600.0,41.0157,41.0157,40.8059,40.815,13600.0
2012-03-20 09:55:00,44.81,44.9,44.74,44.85,3400.0,40.8788,40.9609,40.815,40.9153,3400.0
2012-03-20 10:00:00,44.84,44.85,44.8,44.83,1400.0,40.9062,40.9153,40.8697,40.8971,1400.0
2012-03-20 10:05:00,44.82,45.0,44.81,45.0,2400.0,40.888,41.0522,40.8788,41.0522,2400.0
2012-03-20 10:10:00,45.07,45.18,45.07,45.13,2500.0,41.116,41.2164,41.116,41.1708,2500.0
2012-03-20 10:15:00,45.13,45.19,45.09,45.15,2000.0,41.1708,41.2255,41.1343,41.189,2000.0
2012-03-20 10:20:00,45.12,45.12,45.0,45.0,3300.0,41.1616,41.1616,41.0522,41.0522,3300.0
2012-03-20 10:25:00,45.03,45.06,45.0,45.05,1200.0,41.0795,41.1069,41.0522,41.0978,1200.0
2012-03-20 10:30:00,45.04,45.06,45.0,45.04,1600.0,41.0887,41.1069,41.0522,41.0887,1600.0
2012-03-20 10:35:00,45.06,45.07,45.0,45.0,5700.0,41.1069,41.116,41.0522,41.0522,5700.0
2012-03-20 10:40:00,45.02,45.02,45.01,45.02,1700.0,41.0704,41.0704,41.0613,41.0704,1700.0
2012-03-20 10:45:00,45.02,45.12,45.02,45.12,900.0,41.0704,41.1616,41.0704,41.1616,900.0
2012-03-20 10:50:00,45.13,45.25,45.13,45.25,1100.0,41.1708,41.2802,41.1708,41.2802,1100.0
2012-03-20 10:55:00,45.27,45.27,45.18,45.18,1500.0,41.2985,41.2985,41.2164,41.2164,1500.0
2012-03-20 11:00:00,45.23,45.26,45.21,45.26,1100.0,41.262,41.2894,41.2438,41.2894,1100.0
2012-03-20 11:05:00,45.26,45.27,45.25,45.26,1800.0,41.2894,41.2985,41.2802,41.2894,1800.0
2012-03-20 11:10:00,45.24,45.25,45.23,45.25,1400.0,41.2711,41.2802,41.262,41.2802,1400.0
2012-03-20 11:15:00,45.21,45.25,45.2,45.23,1700.0,41.2438,41.2802,41.2346,41.262,1700.0
2012-03-20 11:20:00,45.2,45.26,45.19,45.26,4700.0,41.2346,41.2894,41.2255,41.2894,4700.0
2012-03-20 11:25:00,45.23,45.27,45.21,45.21,2700.0,41.262,41.2985,41.2438,41.2438,2700.0
2012-03-20 11:30:00,45.24,45.24,45.19,45.19,3000.0,41.2711,41.2711,41.2255,41.2255,3000.0
2012-03-20 11:35:00,45.19,45.2,45.11,45.14,2500.0,41.2255,41.2346,41.1525,41.1799,2500.0
2012-03-20 11:40:00,45.14,45.14,45.12,45.12,500.0,41.1799,41.1799,41.1616,41.1616,500.0
2012-03-20 11:45:00,45.09,45.1,45.06,45.07,1000.0,41.1343,41.1434,41.1069,41.116,1000.0
2012-03-20 11:50:00,45.06,45.06,45.0,45.04,2200.0,41.1069,41.1069,41.0522,41.0887,2200.0
2012-03-20 11:55:00,45.04,45.08,45.01,45.05,1200.0,41.0887,41.1252,41.0613,41.0978,1200.0
2012-03-20 12:00:00,45.04,45.15,45.04,45.15,2100.0,41.0887,41.189,41.0887,41.189,2100.0
2012-03-20 12:05:00,45.15,45.17,45.14,45.15,1600.0,41.189,41.2073,41.1799,41.189,1600.0
2012-03-20 12:10:00,45.17,45.18,45.17,45.18,200.0,41.2073,41.2164,41.2073,41.2164,200.0
2012-03-20 12:15:00,45.14,45.14,45.14,45.14,400.0,41.1799,41.1799,41.1799,41.1799,400.0
2012-03-20 12:20:00,45.13,45.15,45.1,45.11,2200.0,41.1708,41.189,41.1434,41.1525,2200.0
2012-03-20 12:25:00,45.11,45.13,45.09,45.1,800.0,41.1525,41.1708,41.1343,41.1434,800.0
2012-03-20 12:30:00,45.1,45.13,45.07,45.07,1600.0,41.1434,41.1708,41.116,41.116,1600.0
2012-03-20 12:35:00,45.06,45.06,45.02,45.02,2200.0,41.1069,41.1069,41.0704,41.0704,2200.0
2012-03-20 12:40:00,45.05,45.11,45.05,45.1,800.0,41.0978,41.1525,41.0978,41.1434,800.0
2012-03-20 12:45:00,45.1,45.1,45.05,45.05,500.0,41.1434,41.1434,41.0978,41.0978,500.0
2012-03-20 12:50:00,45.08,45.09,45.06,45.09,1100.0,41.1252,41.1343,41.1069,41.1343,1100.0
2012-03-20 12:55:00,45.1,45.13,45.1,45.13,800.0,41.1434,41.1708,41.1434,41.1708,800.0
2012-03-20 13:00:00,45.14,45.16,45.14,45.16,700.0,41.1799,41.1981,41.1799,41.1981,700.0
2012-03-20 13:05:00,45.17,45.26,45.17,45.24,1500.0,41.2073,41.2894,41.2073,41.2711,1500.0
2012-03-20 13:10:00,45.26,45.3,45.25,45.3,1900.0,41.2894,41.3259,41.2802,41.3259,1900.0
2012-03-20 13:15:00,45.31,45.31,45.22,45.22,4300.0,41.335,41.335,41.2529,41.2529,4300.0
2012-03-20 13:20:00,45.18,45.18,45.13,45.13,500.0,41.2164,41.2164,41.1708,41.1708,500.0
2012-03-20 13:25:00,45.1,45.17,45.1,45.16,1500.0,41.1434,41.2073,41.1434,41.1981,1500.0
2012-03-20 13:30:00,45.19,45.19,45.16,45.16,200.0,41.2255,41.2255,41.1981,41.1981,200.0
2012-03-20 13:35:00,45.21,45.22,45.08,45.09,2100.0,41.2438,41.2529,41.1252,41.1343,2100.0
2012-03-20 13:40:00,45.11,45.18,45.1,45.18,700.0,41.1525,41.2164,41.1434,41.2164,700.0
2012-03-20 13:45:00,45.2,45.22,45.18,45.2,400.0,41.2346,41.2529,41.2164,41.2346,400.0
2012-03-20 13:50:00,45.19,45.22,45.19,45.19,1300.0,41.2255,41.2529,41.2255,41.2255,1300.0
2012-03-20 13:55:00,45.2,45.23,45.11,45.12,5500.0,41.2346,41.262,41.1525,41.1616,5500.0
2012-03-20 14:00:00,45.12,45.13,45.09,45.09,1700.0,41.1616,41.1708,41.1343,41.1343,1700.0
2012-03-20 14:05:00,45.09,45.12,45.09,45.09,1200.0,41.1343,41.1616,41.1343,41.1343,1200.0
2012-03-20 14:10:00,45.08,45.08,45.03,45.07,2800.0,41.1252,41.1252,41.0795,41.116,2800.0
2012-03-20 14:15:00,45.06,45.2,45.06,45.14,5500.0,41.1069,41.2346,41.1069,41.1799,5500.0
2012-03-20 14:20:00,45.14,45.16,45.14,45.15,1600.0,41.1799,41.1981,41.1799,41.189,1600.0
2012-03-20 14:25:00,45.17,45.17,45.12,45.12,1900.0,41.2073,41.2073,41.1616,41.1616,1900.0
2012-03-20 14:30:00,45.13,45.13,45.08,45.13,2700.0,41.1708,41.1708,41.1252,41.1708,2700.0
2012-03-20 14:35:00,45.11,45.17,45.09,45.09,3300.0,41.1525,41.2073,41.1343,41.1343,3300.0
2012-03-20 14:40:00,45.08,45.13,45.05,45.11,3900.0,41.1252,41.1708,41.0978,41.1525,3900.0
2012-03-20 14:45:00,45.19,45.19,45.13,45.19,4000.0,41.2255,41.2255,41.1708,41.2255,4000.0
2012-03-20 14:50:00,45.18,45.21,45.17,45.21,2000.0,41.2164,41.2438,41.2073,41.2438,2000.0
2012-03-20 14:55:00,45.21,45.3,45.2,45.3,2500.0,41.2438,41.3259,41.2346,41.3259,2500.0
2012-03-20 15:00:00,45.3,45.34,45.3,45.34,2700.0,41.3259,41.3623,41.3259,41.3623,2700.0
2012-03-20 15:05:00,45.35,45.36,45.35,45.36,13400.0,41.3715,41.3806,41.3715,41.3806,13400.0
2012-03-20 15:10:00,45.37,45.37,45.35,45.37,3300.0,41.3897,41.3897,41.3715,41.3897,3300.0
2012-03-20 15:15:00,45.35,45.37,45.35,45.36,5900.0,41.3715,41.3897,41.3715,41.3806,5900.0
2012-03-20 15:20:00,45.35,45.45,45.35,45.43,7300.0,41.3715,41.4627,41.3715,41.4445,7300.0
2012-03-20 15:25:00,45.41,45.44,45.38,45.44,6400.0,41.4262,41.4536,41.3988,41.4536,6400.0
2012-03-20 15:30:00,45.42,45.46,45.42,45.45,4400.0,41.4353,41.4718,41.4353,41.4627,4400.0
2012-03-20 15:35:00,45.45,45.47,45.35,45.35,4900.0,41.4627,41.4809,41.3715,41.3715,4900.0
2012-03-20 15:40:00,45.35,45.44,45.35,45.4,9200.0,41.3715,41.4536,41.3715,41.4171,9200.0
2012-03-20 15:45:00,45.4,45.41,45.35,45.36,12100.0,41.4171,41.4262,41.3715,41.3806,12100.0
2012-03-20 15:50:00,45.36,45.38,45.35,45.38,9900.0,41.3806,41.3988,41.3715,41.3988,9900.0
2012-03-20 15:55:00,45.36,45.38,45.31,45.31,14400.0,41.3806,41.3988,41.335,41.335,14400.0
2012-03-21 09:30:00,45.43,45.64,45.19,45.62,17700.0,41.4445,41.636,41.2255,41.6178,17700.0
2012-03-21 09:35:00,45.64,45.87,45.58,45.84,14100.0,41.636,41.8459,41.5813,41.8185,14100.0
2012-03-21 09:40:00,45.83,45.83,45.6,45.61,3800.0,41.8094,41.8094,41.5995,41.6087,3800.0
2012-03-21 09:45:00,45.68,45.68,45.61,45.61,3100.0,41.6725,41.6725,41.6087,41.6087,3100.0
2012-03-21 09:50:00,45.62,45.64,45.36,45.36,7200.0,41.6178,41.636,41.3806,41.3806,7200.0
2012-03-21 09:55:00,45.38,45.43,45.32,45.38,2900.0,41.3988,41.4445,41.3441,41.3988,2900.0
2012-03-21 10:00:00,45.45,45.45,45.25,45.27,5000.0,41.4627,41.4627,41.2802,41.2985,5000.0
2012-03-21 10:05:00,45.25,45.34,45.2,45.26,5000.0,41.2802,41.3623,41.2346,41.2894,5000.0
2012-03-21 10:10:00,45.29,45.37,45.27,45.37,3400.0,41.3167,41.3897,41.2985,41.3897,3400.0
2012-03-21 10:15:00,45.33,45.33,45.26,45.26,700.0,41.3532,41.3532,41.2894,41.2894,700.0
2012-03-21 10:20:00,45.27,45.27,45.19,45.24,2100.0,41.2985,41.2985,41.2255,41.2711,2100.0
2012-03-21 10:25:00,45.24,45.4,45.23,45.4,7900.0,41.2711,41.4171,41.262,41.4171,7900.0
2012-03-21 10:30:00,45.41,45.47,45.27,45.27,34600.0,41.4262,41.4809,41.2985,41.2985,34600.0
2012-03-21 10:35:00,45.3,45.4,45.27,45.39,2500.0,41.3259,41.4171,41.2985,41.408,2500.0
2012-03-21 10:40:00,45.37,45.39,45.36,45.38,700.0,41.3897,41.408,41.3806,41.3988,700.0
2012-03-21 10:45:00,45.37,45.39,45.27,45.31,2700.0,41.3897,41.408,41.2985,41.335,2700.0
2012-03-21 10:50:00,45.29,45.32,45.27,45.27,1200.0,41.3167,41.3441,41.2985,41.2985,1200.0
2012-03-21 10:55:00,45.23,45.23,45.15,45.21,3600.0,41.262,41.262,41.189,41.2438,3600.0
2012-03-21 11:00:00,45.18,45.23,45.09,45.19,4500.0,41.2164,41.262,41.1343,41.2255,4500.0
2012-03-21 11:05:00,45.15,45.17,45.09,45.17,6300.0,41.189,41.2073,41.1343,41.2073,6300.0
2012-03-21 11:10:00,45.15,45.19,45.12,45.15,4500.0,41.189,41.2255,41.1616,41.189,4500.0
2012-03-21 11:15:00,45.13,45.16,45.12,45.14,1500.0,41.1708,41.1981,41.1616,41.1799,1500.0
2012-03-21 11:20:00,45.15,45.26,45.15,45.15,4000.0,41.189,41.2894,41.189,41.189,4000.0
2012-03-21 11:25:00,45.16,45.19,45.16,45.19,1200.0,41.1981,41.2255,41.1981,41.2255,1200.0
2012-03-21 11:30:00,45.2,45.2,45.17,45.17,800.0,41.2346,41.2346,41.2073,41.2073,800.0
2012-03-21 11:35:00,45.19,45.24,45.19,45.24,4900.0,41.2255,41.2711,41.2255,41.2711,4900.0
2012-03-21 11:40:00,45.25,45.28,45.25,45.28,1200.0,41.2802,41.3076,41.2802,41.3076,1200.0
2012-03-21 11:45:00,45.23,45.24,45.23,45.24,700.0,41.262,41.2711,41.262,41.2711,700.0
2012-03-21 11:50:00,45.23,45.24,45.21,45.24,1500.0,41.262,41.2711,41.2438,41.2711,1500.0
2012-03-21 11:55:00,45.23,45.23,45.21,45.22,600.0,41.262,41.262,41.2438,41.2529,600.0
2012-03-21 12:00:00,45.22,45.31,45.22,45.3,2400.0,41.2529,41.335,41.2529,41.3259,2400.0
2012-03-21 12:05:00,45.28,45.33,45.28,45.33,400.0,41.3076,41.3532,41.3076,41.3532,400.0
2012-03-21 12:10:00,45.33,45.42,45.33,45.42,1600.0,41.3532,41.4353,41.3532,41.4353,1600.0
2012-03-21 12:15:00,45.43,45.44,45.43,45.44,700.0,41.4445,41.4536,41.4445,41.4536,700.0
2012-03-21 12:20:00,45.44,45.48,45.44,45.46,1200.0,41.4536,41.4901,41.4536,41.4718,1200.0
2012-03-21 12:25:00,45.47,45.49,45.47,45.47,1700.0,41.4809,41.4992,41.4809,41.4809,1700.0
2012-03-21 12:30:00,45.47,45.47,45.35,45.37,3500.0,41.4809,41.4809,41.3715,41.3897,3500.0
2012-03-21 12:35:00,45.35,45.35,45.28,45.29,2400.0,41.3715,41.3715,41.3076,41.3167,2400.0
2012-03-21 12:40:00,45.32,45.34,45.29,45.31,3200.0,41.3441,41.3623,41.3167,41.335,3200.0
2012-03-21 12:45:00,45.31,45.33,45.3,45.3,2600.0,41.335,41.3532,41.3259,41.3259,2600.0
2012-03-21 12:50:00,45.3,45.31,45.29,45.29,1900.0,41.3259,41.335,41.3167,41.3167,1900.0
2012-03-21 12:55:00,45.29,45.31,45.28,45.28,1500.0,41.3167,41.335,41.3076,41.3076,1500.0
2012-03-21 13:00:00,45.28,45.31,45.28,45.28,1100.0,41.3076,41.335,41.3076,41.3076,1100.0
2012-03-21 13:05:00,45.29,45.3,45.24,45.27,4300.0,41.3167,41.3259,41.2711,41.2985,4300.0
2012-03-21 13:10:00,45.28,45.28,45.19,45.21,1600.0,41.3076,41.3076,41.2255,41.2438,1600.0
2012-03-21 13:15:00,45.21,45.23,45.12,45.13,3700.0,41.2438,41.262,41.1616,41.1708,3700.0
2012-03-21 13:20:00,45.15,45.15,45.1,45.15,3500.0,41.189,41.189,41.1434,41.189,3500.0
2012-03-21 13:25:00,45.17,45.17,45.14,45.17,1100.0,41.2073,41.2073,41.1799,41.2073,1100.0
2012-03-21 13:30:00,45.19,45.19,45.16,45.16,1300.0,41.2255,41.2255,41.1981,41.1981,1300.0
2012-03-21 13:35:00,45.16,45.18,45.12,45.16,1100.0,41.1981,41.2164,41.1616,41.1981,1100.0
2012-03-21 13:40:00,45.14,45.16,45.14,45.16,400.0,41.1799,41.1981,41.1799,41.1981,400.0
2012-03-21 13:45:00,45.18,45.2,45.17,45.2,1400.0,41.2164,41.2346,41.2073,41.2346,1400.0
2012-03-21 13:50:00,45.2,45.28,45.19,45.28,2800.0,41.2346,41.3076,41.2255,41.3076,2800.0
2012-03-21 13:55:00,45.26,45.32,45.26,45.31,2400.0,41.2894,41.3441,41.2894,41.335,2400.0
2012-03-21 14:00:00,45.34,45.38,45.34,45.36,1100.0,41.3623,41.3988,41.3623,41.3806,1100.0
2012-03-21 14:05:00,45.35,45.36,45.33,45.33,1000.0,41.3715,41.3806,41.3532,41.3532,1000.0
2012-03-21 14:10:00,45.3,45.34,45.3,45.33,1100.0,41.3259,41.3623,41.3259,41.3532,1100.0
2012-03-21 14:15:00,45.34,45.34,45.28,45.31,900.0,41.3623,41.3623,41.3076,41.335,900.0
2012-03-21 14:20:00,45.37,45.38,45.36,45.37,1000.0,41.3897,41.3988,41.3806,41.3897,1000.0
2012-03-21 14:25:00,45.31,45.31,45.24,45.29,3600.0,41.335,41.335,41.2711,41.3167,3600.0
2012-03-21 14:30:00,45.29,45.34,45.27,45.31,2500.0,41.3167,41.3623,41.2985,41.335,2500.0
2012-03-21 14:35:00,45.31,45.31,45.31,45.31,0.0,41.335,41.335,41.335,41.335,0.0
2012-03-21 14:40:00,45.31,45.31,45.22,45.23,3600.0,41.335,41.335,41.2529,41.262,3600.0
2012-03-21 14:45:00,45.23,45.31,45.22,45.3,5800.0,41.262,41.335,41.2529,41.3259,5800.0
2012-03-21 14:50:00,45.3,45.31,45.27,45.31,3600.0,41.3259,41.335,41.2985,41.335,3600.0
2012-03-21 14:55:00,45.3,45.34,45.3,45.31,3000.0,41.3259,41.3623,41.3259,41.335,3000.0
2012-03-21 15:00:00,45.31,45.32,45.3,45.3,2100.0,41.335,41.3441,41.3259,41.3259,2100.0
2012-03-21 15:05:00,45.32,45.37,45.32,45.33,2300.0,41.3441,41.3897,41.3441,41.3532,2300.0
2012-03-21 15:10:00,45.34,45.34,45.31,45.32,1200.0,41.3623,41.3623,41.335,41.3441,1200.0
2012-03-21 15:15:00,45.31,45.32,45.3,45.31,5000.0,41.335,41.3441,41.3259,41.335,5000.0
2012-03-21 15:20:00,45.31,45.31,45.3,45.3,1900.0,41.335,41.335,41.3259,41.3259,1900.0
2012-03-21 15:25:00,45.3,45.31,45.28,45.31,8000.0,41.3259,41.335,41.3076,41.335,8000.0
2012-03-21 15:30:00,45.3,45.32,45.3,45.3,3300.0,41.3259,41.3441,41.3259,41.3259,3300.0
2012-03-21 15:35:00,45.31,45.31,45.3,45.3,4700.0,41.335,41.335,41.3259,41.3259,4700.0
2012-03-21 15:40:00,45.3,45.31,45.3,45.3,6500.0,41.3259,41.335,41.3259,41.3259,6500.0
2012-03-21 15:45:00,45.3,45.3,45.23,45.25,9400.0,41.3259,41.3259,41.262,41.2802,9400.0
2012-03-21 15:50:00,45.24,45.24,45.14,45.14,8200.0,41.2711,41.2711,41.1799,41.1799,8200.0
2012-03-21 15:55:00,45.14,45.16,45.09,45.12,34000.0,41.1799,41.1981,41.1343,41.1616,34000.0
2012-03-22 09:30:00,44.79,44.79,44.53,44.53,5900.0,40.8606,40.8606,40.6234,40.6234,5900.0
2012-03-22 09:35:00,44.58,44.63,44.53,44.6,2700.0,40.669,40.7146,40.6234,40.6873,2700.0
2012-03-22 09:40:00,44.62,44.71,44.6,44.71,1800.0,40.7055,40.7876,40.6873,40.7876,1800.0
2012-03-22 09:45:00,44.65,44.65,44.51,44.61,2000.0,40.7329,40.7329,40.6052,40.6964,2000.0
2012-03-22 09:50:00,44.68,44.68,44.54,44.54,1900.0,40.7602,40.7602,40.6325,40.6325,1900.0
2012-03-22 09:55:00,44.54,44.6,44.54,44.6,4700.0,40.6325,40.6873,40.6325,40.6873,4700.0
2012-03-22 10:00:00,44.65,44.7,44.64,44.7,1800.0,40.7329,40.7785,40.7238,40.7785,1800.0
2012-03-22 10:05:00,44.73,44.74,44.66,44.66,1700.0,40.8059,40.815,40.742,40.742,1700.0
2012-03-22 10:10:00,44.66,44.68,44.61,44.63,2000.0,40.742,40.7602,40.6964,40.7146,2000.0
2012-03-22 10:15:00,44.62,44.63,44.48,44.53,8700.0,40.7055,40.7146,40.5778,40.6234,8700.0
2012-03-22 10:20:00,44.54,44.6,44.53,44.58,1700.0,40.6325,40.6873,40.6234,40.669,1700.0
2012-03-22 10:25:00,44.57,44.57,44.45,44.48,2700.0,40.6599,40.6599,40.5504,40.5778,2700.0
2012-03-22 10:30:00,44.45,44.46,44.43,44.45,3600.0,40.5504,40.5595,40.5322,40.5504,3600.0
2012-03-22 10:35:00,44.47,44.63,44.47,44.62,1700.0,40.5687,40.7146,40.5687,40.7055,1700.0
2012-03-22 10:40:00,44.62,44.63,44.55,44.55,5900.0,40.7055,40.7146,40.6417,40.6417,5900.0
2012-03-22 10:45:00,44.57,44.59,44.27,44.31,6300.0,40.6599,40.6781,40.3862,40.4227,6300.0
2012-03-22 10:50:00,44.31,44.31,44.23,44.27,2300.0,40.4227,40.4227,40.3497,40.3862,2300.0
2012-03-22 10:55:00,44.27,44.27,44.08,44.08,3200.0,40.3862,40.3862,40.2129,40.2129,3200.0
2012-03-22 11:00:00,44.09,44.09,43.95,43.99,8900.0,40.222,40.222,40.0943,40.1308,8900.0
2012-03-22 11:05:00,43.99,43.99,43.87,43.91,6100.0,40.1308,40.1308,40.0213,40.0578,6100.0
2012-03-22 11:10:00,43.91,44.09,43.88,44.03,6900.0,40.0578,40.222,40.0304,40.1673,6900.0
2012-03-22 11:15:00,44.07,44.09,44.05,44.07,4700.0,40.2038,40.222,40.1855,40.2038,4700.0
2012-03-22 11:20:00,44.08,44.22,44.08,44.22,5100.0,40.2129,40.3406,40.2129,40.3406,5100.0
2012-03-22 11:25:00,44.19,44.2,43.96,43.99,13600.0,40.3132,40.3224,40.1034,40.1308,13600.0
2012-03-22 11:30:00,44.0,44.07,43.99,44.07,7600.0,40.1399,40.2038,40.1308,40.2038,7600.0
2012-03-22 11:35:00,44.07,44.1,44.05,44.08,3600.0,40.2038,40.2311,40.1855,40.2129,3600.0
2012-03-22 11:40:00,44.07,44.07,43.96,43.96,2900.0,40.2038,40.2038,40.1034,40.1034,2900.0
2012-03-22 11:45:00,43.97,44.0,43.96,43.97,2200.0,40.1125,40.1399,40.1034,40.1125,2200.0
2012-03-22 11:50:00,44.0,44.03,43.99,44.03,1600.0,40.1399,40.1673,40.1308,40.1673,1600.0
2012-03-22 11:55:00,44.06,44.07,44.04,44.07,1700.0,40.1946,40.2038,40.1764,40.2038,1700.0
2012-03-22 12:00:00,44.1,44.25,44.1,44.25,5200.0,40.2311,40.368,40.2311,40.368,5200.0
2012-03-22 12:05:00,44.25,44.25,44.2,44.2,2700.0,40.368,40.368,40.3224,40.3224,2700.0
2012-03-22 12:10:00,44.24,44.25,44.2,44.24,3400.0,40.3589,40.368,40.3224,40.3589,3400.0
2012-03-22 12:15:00,44.24,44.25,44.24,44.24,800.0,40.3589,40.368,40.3589,40.3589,800.0
2012-03-22 12:20:00,44.23,44.25,44.22,44.24,1800.0,40.3497,40.368,40.3406,40.3589,1800.0
2012-03-22 12:25:00,44.17,44.19,44.12,44.15,7100.0,40.295,40.3132,40.2494,40.2767,7100.0
2012-03-22 12:30:00,44.12,44.14,44.08,44.14,3100.0,40.2494,40.2676,40.2129,40.2676,3100.0
2012-03-22 12:35:00,44.14,44.18,44.14,44.17,1600.0,40.2676,40.3041,40.2676,40.295,1600.0
2012-03-22 12:40:00,44.16,44.17,44.14,44.17,1600.0,40.2859,40.295,40.2676,40.295,1600.0
2012-03-22 12:45:00,44.16,44.24,44.14,44.22,2000.0,40.2859,40.3589,40.2676,40.3406,2000.0
2012-03-22 12:50:00,44.22,44.25,44.22,44.25,2500.0,40.3406,40.368,40.3406,40.368,2500.0
2012-03-22 12:55:00,44.25,44.28,44.25,44.28,900.0,40.368,40.3953,40.368,40.3953,900.0
2012-03-22 13:00:00,44.28,44.28,44.24,44.24,1800.0,40.3953,40.3953,40.3589,40.3589,1800.0
2012-03-22 13:05:00,44.2,44.2,44.2,44.2,100.0,40.3224,40.3224,40.3224,40.3224,100.0
2012-03-22 13:10:00,44.21,44.24,44.21,44.22,2500.0,40.3315,40.3589,40.3315,40.3406,2500.0
2012-03-22 13:15:00,44.24,44.24,44.19,44.21,2700.0,40.3589,40.3589,40.3132,40.3315,2700.0
2012-03-22 13:20:00,44.17,44.22,44.17,44.18,1900.0,40.295,40.3406,40.295,40.3041,1900.0
2012-03-22 13:25:00,44.2,44.27,44.15,44.27,2300.0,40.3224,40.3862,40.2767,40.3862,2300.0
2012-03-22 13:30:00,44.23,44.23,44.23,44.23,300.0,40.3497,40.3497,40.3497,40.3497,300.0
2012-03-22 13:35:00,44.25,44.28,44.24,44.28,800.0,40.368,40.3953,40.3589,40.3953,800.0
2012-03-22 13:40:00,44.26,44.28,44.25,44.28,1000.0,40.3771,40.3953,40.368,40.3953,1000.0
2012-03-22 13:45:00,44.23,44.25,44.2,44.2,400.0,40.3497,40.368,40.3224,40.3224,400.0
2012-03-22 13:50:00,44.21,44.23,44.21,44.22,1000.0,40.3315,40.3497,40.3315,40.3406,1000.0
2012-03-22 13:55:00,44.22,44.26,44.19,44.24,11900.0,40.3406,40.3771,40.3132,40.3589,11900.0
2012-03-22 14:00:00,44.23,44.24,44.15,44.2,2000.0,40.3497,40.3589,40.2767,40.3224,2000.0
2012-03-22 14:05:00,44.21,44.23,44.2,44.23,1100.0,40.3315,40.3497,40.3224,40.3497,1100.0
2012-03-22 14:10:00,44.22,44.26,44.21,44.26,800.0,40.3406,40.3771,40.3315,40.3771,800.0
2012-03-22 14:15:00,44.26,44.26,44.25,44.25,1300.0,40.3771,40.3771,40.368,40.368,1300.0
2012-03-22 14:20:00,44.24,44.25,44.2,44.25,2000.0,40.3589,40.368,40.3224,40.368,2000.0
2012-03-22 14:25:00,44.25,44.26,44.23,44.25,1100.0,40.368,40.3771,40.3497,40.368,1100.0
2012-03-22 14:30:00,44.24,44.24,44.23,44.23,300.0,40.3589,40.3589,40.3497,40.3497,300.0
2012-03-22 14:35:00,44.23,44.23,44.22,44.22,800.0,40.3497,40.3497,40.3406,40.3406,800.0
2012-03-22 14:40:00,44.17,44.21,44.13,44.21,4000.0,40.295,40.3315,40.2585,40.3315,4000.0
2012-03-22 14:45:00,44.19,44.19,44.14,44.17,2200.0,40.3132,40.3132,40.2676,40.295,2200.0
2012-03-22 14:50:00,44.2,44.24,44.18,44.24,1600.0,40.3224,40.3589,40.3041,40.3589,1600.0
2012-03-22 14:55:00,44.24,44.24,44.24,44.24,200.0,40.3589,40.3589,40.3589,40.3589,200.0
2012-03-22 15:00:00,44.22,44.22,44.14,44.18,4400.0,40.3406,40.3406,40.2676,40.3041,4400.0
2012-03-22 15:05:00,44.16,44.23,44.15,44.18,8200.0,40.2859,40.3497,40.2767,40.3041,8200.0
2012-03-22 15:10:00,44.14,44.17,44.13,44.14,500.0,40.2676,40.295,40.2585,40.2676,500.0
2012-03-22 15:15:00,44.17,44.17,44.12,44.14,1200.0,40.295,40.295,40.2494,40.2676,1200.0
2012-03-22 15:20:00,44.11,44.18,44.1,44.16,7100.0,40.2403,40.3041,40.2311,40.2859,7100.0
2012-03-22 15:25:00,44.16,44.16,44.09,44.12,21400.0,40.2859,40.2859,40.222,40.2494,21400.0
2012-03-22 15:30:00,44.11,44.11,43.99,44.01,9000.0,40.2403,40.2403,40.1308,40.149,9000.0
2012-03-22 15:35:00,44.0,44.17,43.99,44.17,2800.0,40.1399,40.295,40.1308,40.295,2800.0
2012-03-22 15:40:00,44.17,44.23,44.17,44.2,7700.0,40.295,40.3497,40.295,40.3224,7700.0
2012-03-22 15:45:00,44.19,44.3,44.19,44.27,7900.0,40.3132,40.4136,40.3132,40.3862,7900.0
2012-03-22 15:50:00,44.25,44.29,44.19,44.19,11000.0,40.368,40.4045,40.3132,40.3132,11000.0
2012-03-22 15:55:00,44.19,44.23,44.16,44.19,19800.0,40.3132,40.3497,40.2859,40.3132,19800.0
2012-03-23 09:30:00,44.2,44.4,44.2,44.24,11500.0,40.3224,40.5048,40.3224,40.3589,11500.0
2012-03-23 09:35:00,44.21,44.25,44.0,44.0,40800.0,40.3315,40.368,40.1399,40.1399,40800.0
2012-03-23 09:40:00,44.01,44.02,44.0,44.0,3500.0,40.149,40.1582,40.1399,40.1399,3500.0
2012-03-23 09:45:00,44.0,44.1,44.0,44.02,2600.0,40.1399,40.2311,40.1399,40.1582,2600.0
2012-03-23 09:50:00,44.01,44.05,44.01,44.05,300.0,40.149,40.1855,40.149,40.1855,300.0
2012-03-23 09:55:00,44.02,44.02,44.0,44.0,8500.0,40.1582,40.1582,40.1399,40.1399,8500.0
2012-03-23 10:00:00,44.0,44.01,43.86,43.96,9500.0,40.1399,40.149,40.0122,40.1034,9500.0
2012-03-23 10:05:00,43.89,43.89,43.65,43.68,4300.0,40.0396,40.0396,39.8206,39.848,4300.0
2012-03-23 10:10:00,43.7,43.7,43.57,43.59,2800.0,39.8662,39.8662,39.7476,39.7659,2800.0
2012-03-23 10:15:00,43.61,43.62,43.6,43.6,400.0,39.7841,39.7932,39.775,39.775,400.0
2012-03-23 10:20:00,43.59,43.59,43.5,43.56,1500.0,39.7659,39.7659,39.6838,39.7385,1500.0
2012-03-23 10:25:00,43.57,43.64,43.55,43.64,4300.0,39.7476,39.8115,39.7294,39.8115,4300.0
2012-03-23 10:30:00,43.62,43.71,43.62,43.71,1200.0,39.7932,39.8753,39.7932,39.8753,1200.0
2012-03-23 10:35:00,43.74,43.96,43.74,43.9,6700.0,39.9027,40.1034,39.9027,40.0487,6700.0
2012-03-23 10:40:00,43.89,43.98,43.88,43.96,3100.0,40.0396,40.1217,40.0304,40.1034,3100.0
2012-03-23 10:45:00,43.95,43.95,43.92,43.94,2400.0,40.0943,40.0943,40.0669,40.0852,2400.0
2012-03-23 10:50:00,44.0,44.11,43.98,44.11,2900.0,40.1399,40.2403,40.1217,40.2403,2900.0
2012-03-23 10:55:00,44.12,44.19,44.12,44.19,3700.0,40.2494,40.3132,40.2494,40.3132,3700.0
2012-03-23 11:00:00,44.21,44.23,44.19,44.19,2400.0,40.3315,40.3497,40.3132,40.3132,2400.0
2012-03-23 11:05:00,44.2,44.22,44.2,44.2,1100.0,40.3224,40.3406,40.3224,40.3224,1100.0
2012-03-23 11:10:00,44.19,44.22,44.12,44.2,4500.0,40.3132,40.3406,40.2494,40.3224,4500.0
2012-03-23 11:15:00,44.16,44.21,44.16,44.2,1700.0,40.2859,40.3315,40.2859,40.3224,1700.0
2012-03-23 11:20:00,44.21,44.22,44.18,44.18,700.0,40.3315,40.3406,40.3041,40.3041,700.0
2012-03-23 11:25:00,44.18,44.2,44.18,44.2,500.0,40.3041,40.3224,40.3041,40.3224,500.0
2012-03-23 11:30:00,44.22,44.27,44.18,44.18,4400.0,40.3406,40.3862,40.3041,40.3041,4400.0
2012-03-23 11:35:00,44.13,44.18,44.13,44.18,800.0,40.2585,40.3041,40.2585,40.3041,800.0
2012-03-23 11:40:00,44.19,44.25,44.16,44.24,2600.0,40.3132,40.368,40.2859,40.3589,2600.0
2012-03-23 11:45:00,44.23,44.28,44.2,44.23,3700.0,40.3497,40.3953,40.3224,40.3497,3700.0
2012-03-23 11:50:00,44.24,44.28,44.24,44.28,900.0,40.3589,40.3953,40.3589,40.3953,900.0
2012-03-23 11:55:00,44.29,44.34,44.28,44.34,1000.0,40.4045,40.4501,40.3953,40.4501,1000.0
2012-03-23 12:00:00,44.34,44.35,44.33,44.34,700.0,40.4501,40.4592,40.441,40.4501,700.0
2012-03-23 12:05:00,44.33,44.34,44.31,44.33,1500.0,40.441,40.4501,40.4227,40.441,1500.0
2012-03-23 12:10:00,44.34,44.34,44.33,44.34,1600.0,40.4501,40.4501,40.441,40.4501,1600.0
2012-03-23 12:15:00,44.35,44.35,44.33,44.35,1600.0,40.4592,40.4592,40.441,40.4592,1600.0
2012-03-23 12:20:00,44.34,44.35,44.32,44.35,500.0,40.4501,40.4592,40.4318,40.4592,500.0
2012-03-23 12:25:00,44.35,44.36,44.34,44.34,1000.0,40.4592,40.4683,40.4501,40.4501,1000.0
2012-03-23 12:30:00,44.34,44.35,44.2,44.23,5700.0,40.4501,40.4592,40.3224,40.3497,5700.0
2012-03-23 12:35:00,44.2,44.23,44.15,44.18,17800.0,40.3224,40.3497,40.2767,40.3041,17800.0
2012-03-23 12:40:00,44.16,44.2,44.16,44.19,3200.0,40.2859,40.3224,40.2859,40.3132,3200.0
2012-03-23 12:45:00,44.19,44.2,44.16,44.2,2500.0,40.3132,40.3224,40.2859,40.3224,2500.0
2012-03-23 12:50:00,44.17,44.2,44.17,44.2,1100.0,40.295,40.3224,40.295,40.3224,1100.0
2012-03-23 12:55:00,44.2,44.23,44.15,44.18,7400.0,40.3224,40.3497,40.2767,40.3041,7400.0
2012-03-23 13:00:00,44.18,44.2,44.17,44.19,800.0,40.3041,40.3224,40.295,40.3132,800.0
2012-03-23 13:05:00,44.19,44.19,44.19,44.19,200.0,40.3132,40.3132,40.3132,40.3132,200.0
2012-03-23 13:10:00,44.19,44.19,44.19,44.19,100.0,40.3132,40.3132,40.3132,40.3132,100.0
2012-03-23 13:15:00,44.19,44.21,44.18,44.21,1500.0,40.3132,40.3315,40.3041,40.3315,1500.0
2012-03-23 13:20:00,44.19,44.22,44.19,44.2,1800.0,40.3132,40.3406,40.3132,40.3224,1800.0
2012-03-23 13:25:00,44.19,44.2,44.19,44.2,2100.0,40.3132,40.3224,40.3132,40.3224,2100.0
2012-03-23 13:30:00,44.2,44.24,44.18,44.18,4500.0,40.3224,40.3589,40.3041,40.3041,4500.0
2012-03-23 13:35:00,44.19,44.19,44.18,44.18,500.0,40.3132,40.3132,40.3041,40.3041,500.0
2012-03-23 13:40:00,44.16,44.17,44.16,44.17,1000.0,40.2859,40.295,40.2859,40.295,1000.0
2012-03-23 13:45:00,44.16,44.18,44.16,44.18,500.0,40.2859,40.3041,40.2859,40.3041,500.0
2012-03-23 13:50:00,44.19,44.2,44.13,44.13,2100.0,40.3132,40.3224,40.2585,40.2585,2100.0
2012-03-23 13:55:00,44.14,44.16,44.13,44.14,700.0,40.2676,40.2859,40.2585,40.2676,700.0
2012-03-23 14:00:00,44.16,44.19,44.16,44.16,1700.0,40.2859,40.3132,40.2859,40.2859,1700.0
2012-03-23 14:05:00,44.16,44.2,44.16,44.18,2200.0,40.2859,40.3224,40.2859,40.3041,2200.0
2012-03-23 14:10:00,44.19,44.21,44.19,44.2,9300.0,40.3132,40.3315,40.3132,40.3224,9300.0
2012-03-23 14:15:00,44.2,44.27,44.2,44.27,2400.0,40.3224,40.3862,40.3224,40.3862,2400.0
2012-03-23 14:20:00,44.25,44.26,44.25,44.26,200.0,40.368,40.3771,40.368,40.3771,200.0
2012-03-23 14:25:00,44.25,44.27,44.24,44.25,2100.0,40.368,40.3862,40.3589,40.368,2100.0
2012-03-23 14:30:00,44.26,44.27,44.25,44.25,800.0,40.3771,40.3862,40.368,40.368,800.0
2012-03-23 14:35:00,44.26,44.27,44.22,44.22,700.0,40.3771,40.3862,40.3406,40.3406,700.0
2012-03-23 14:40:00,44.26,44.27,44.23,44.23,1400.0,40.3771,40.3862,40.3497,40.3497,1400.0
2012-03-23 14:45:00,44.26,44.29,44.25,44.27,2100.0,40.3771,40.4045,40.368,40.3862,2100.0
2012-03-23 14:50:00,44.28,44.29,44.26,44.26,1400.0,40.3953,40.4045,40.3771,40.3771,1400.0
2012-03-23 14:55:00,44.28,44.28,44.21,44.21,1600.0,40.3953,40.3953,40.3315,40.3315,1600.0
2012-03-23 15:00:00,44.21,44.22,44.19,44.19,900.0,40.3315,40.3406,40.3132,40.3132,900.0
2012-03-23 15:05:00,44.17,44.19,44.17,44.19,1000.0,40.295,40.3132,40.295,40.3132,1000.0
2012-03-23 15:10:00,44.17,44.17,44.1,44.15,7000.0,40.295,40.295,40.2311,40.2767,7000.0
2012-03-23 15:15:00,44.15,44.15,44.14,44.15,1300.0,40.2767,40.2767,40.2676,40.2767,1300.0
2012-03-23 15:20:00,44.13,44.15,44.13,44.14,1600.0,40.2585,40.2767,40.2585,40.2676,1600.0
2012-03-23 15:25:00,44.13,44.16,44.12,44.13,2300.0,40.2585,40.2859,40.2494,40.2585,2300.0
2012-03-23 15:30:00,44.13,44.16,44.1,44.11,5500.0,40.2585,40.2859,40.2311,40.2403,5500.0
2012-03-23 15:35:00,44.13,44.14,44.13,44.13,5500.0,40.2585,40.2676,40.2585,40.2585,5500.0
2012-03-23 15:40:00,44.14,44.15,44.13,44.14,8200.0,40.2676,40.2767,40.2585,40.2676,8200.0
2012-03-23 15:45:00,44.13,44.18,44.09,44.16,15700.0,40.2585,40.3041,40.222,40.2859,15700.0
2012-03-23 15:50:00,44.16,44.19,44.14,44.16,12200.0,40.2859,40.3132,40.2676,40.2859,12200.0
2012-03-23 15:55:00,44.14,44.17,44.13,44.16,70500.0,40.2676,40.295,40.2585,40.2859,70500.0
2012-03-26 09:30:00,44.61,44.77,44.54,44.68,7500.0,40.6964,40.8424,40.6325,40.7602,7500.0
2012-03-26 09:35:00,44.68,44.69,44.68,44.69,200.0,40.7602,40.7694,40.7602,40.7694,200.0
2012-03-26 09:40:00,44.65,44.65,44.58,44.62,1800.0,40.7329,40.7329,40.669,40.7055,1800.0
2012-03-26 09:45:00,44.62,44.69,44.59,44.69,800.0,40.7055,40.7694,40.6781,40.7694,800.0
2012-03-26 09:50:00,44.65,44.65,44.57,44.63,1500.0,40.7329,40.7329,40.6599,40.7146,1500.0
2012-03-26 09:55:00,44.63,44.63,44.62,44.62,400.0,40.7146,40.7146,40.7055,40.7055,400.0
2012-03-26 10:00:00,44.56,44.56,44.34,44.35,3100.0,40.6508,40.6508,40.4501,40.4592,3100.0
2012-03-26 10:05:00,44.36,44.36,44.29,44.36,3400.0,40.4683,40.4683,40.4045,40.4683,3400.0
2012-03-26 10:10:00,44.36,44.44,44.34,44.41,7700.0,40.4683,40.5413,40.4501,40.5139,7700.0
2012-03-26 10:15:00,44.38,44.38,44.34,44.36,1100.0,40.4866,40.4866,40.4501,40.4683,1100.0
2012-03-26 10:20:00,44.36,44.37,44.33,44.33,300.0,40.4683,40.4774,40.441,40.441,300.0
2012-03-26 10:25:00,44.33,44.36,44.33,44.33,1000.0,40.441,40.4683,40.441,40.441,1000.0
2012-03-26 10:30:00,44.3,44.3,44.28,44.29,800.0,40.4136,40.4136,40.3953,40.4045,800.0
2012-03-26 10:35:00,44.32,44.32,44.29,44.29,1200.0,40.4318,40.4318,40.4045,40.4045,1200.0
2012-03-26 10:40:00,44.26,44.26,44.26,44.26,1000.0,40.3771,40.3771,40.3771,40.3771,1000.0
2012-03-26 10:45:00,44.26,44.3,44.26,44.3,1600.0,40.3771,40.4136,40.3771,40.4136,1600.0
2012-03-26 10:50:00,44.3,44.3,44.27,44.27,2000.0,40.4136,40.4136,40.3862,40.3862,2000.0
2012-03-26 10:55:00,44.29,44.3,44.29,44.3,500.0,40.4045,40.4136,40.4045,40.4136,500.0
2012-03-26 11:00:00,44.3,44.32,44.25,44.29,2800.0,40.4136,40.4318,40.368,40.4045,2800.0
2012-03-26 11:05:00,44.29,44.32,44.29,44.32,1000.0,40.4045,40.4318,40.4045,40.4318,1000.0
2012-03-26 11:10:00,44.3,44.31,44.27,44.28,2100.0,40.4136,40.4227,40.3862,40.3953,2100.0
2012-03-26 11:15:00,44.28,44.32,44.26,44.31,3000.0,40.3953,40.4318,40.3771,40.4227,3000.0
2012-03-26 11:20:00,44.31,44.33,44.31,44.31,1200.0,40.4227,40.441,40.4227,40.4227,1200.0
2012-03-26 11:25:00,44.3,44.32,44.27,44.29,3200.0,40.4136,40.4318,40.3862,40.4045,3200.0
2012-03-26 11:30:00,44.3,44.3,44.29,44.29,700.0,40.4136,40.4136,40.4045,40.4045,700.0
2012-03-26 11:35:00,44.3,44.34,44.3,44.34,2500.0,40.4136,40.4501,40.4136,40.4501,2500.0
2012-03-26 11:40:00,44.36,44.37,44.27,44.28,2500.0,40.4683,40.4774,40.3862,40.3953,2500.0
2012-03-26 11:45:00,44.25,44.25,44.17,44.17,2100.0,40.368,40.368,40.295,40.295,2100.0
2012-03-26 11:50:00,44.19,44.2,44.16,44.16,3500.0,40.3132,40.3224,40.2859,40.2859,3500.0
2012-03-26 11:55:00,44.17,44.19,44.05,44.1,9900.0,40.295,40.3132,40.1855,40.2311,9900.0
2012-03-26 12:00:00,44.11,44.21,44.11,44.21,3200.0,40.2403,40.3315,40.2403,40.3315,3200.0
2012-03-26 12:05:00,44.2,44.21,44.19,44.19,600.0,40.3224,40.3315,40.3132,40.3132,600.0
2012-03-26 12:10:00,44.22,44.26,44.22,44.23,1100.0,40.3406,40.3771,40.3406,40.3497,1100.0
2012-03-26 12:15:00,44.2,44.24,44.19,44.21,7400.0,40.3224,40.3589,40.3132,40.3315,7400.0
2012-03-26 12:20:00,44.21,44.25,44.21,44.23,5200.0,40.3315,40.368,40.3315,40.3497,5200.0
2012-03-26 12:25:00,44.22,44.26,44.22,44.23,3600.0,40.3406,40.3771,40.3406,40.3497,3600.0
2012-03-26 12:30:00,44.22,44.26,44.22,44.26,800.0,40.3406,40.3771,40.3406,40.3771,800.0
2012-03-26 12:35:00,44.27,44.31,44.23,44.23,1900.0,40.3862,40.4227,40.3497,40.3497,1900.0
2012-03-26 12:40:00,44.24,44.24,44.18,44.18,1800.0,40.3589,40.3589,40.3041,40.3041,1800.0
2012-03-26 12:45:00,44.17,44.18,44.1,44.15,3500.0,40.295,40.3041,40.2311,40.2767,3500.0
2012-03-26 12:50:00,44.14,44.17,44.14,44.16,3800.0,40.2676,40.295,40.2676,40.2859,3800.0
2012-03-26 12:55:00,44.12,44.14,44.08,44.08,6600.0,40.2494,40.2676,40.2129,40.2129,6600.0
2012-03-26 13:00:00,44.09,44.09,44.05,44.05,400.0,40.222,40.222,40.1855,40.1855,400.0
2012-03-26 13:05:00,44.08,44.08,44.08,44.08,100.0,40.2129,40.2129,40.2129,40.2129,100.0
2012-03-26 13:10:00,44.11,44.16,44.11,44.12,2000.0,40.2403,40.2859,40.2403,40.2494,2000.0
2012-03-26 13:15:00,44.12,44.14,44.09,44.09,300.0,40.2494,40.2676,40.222,40.222,300.0
2012-03-26 13:20:00,44.09,44.11,44.07,44.1,700.0,40.222,40.2403,40.2038,40.2311,700.0
2012-03-26 13:25:00,44.1,44.15,44.1,44.15,500.0,40.2311,40.2767,40.2311,40.2767,500.0
2012-03-26 13:30:00,44.18,44.22,44.17,44.21,1000.0,40.3041,40.3406,40.295,40.3315,1000.0
2012-03-26 13:35:00,44.23,44.26,44.23,44.25,2200.0,40.3497,40.3771,40.3497,40.368,2200.0
2012-03-26 13:40:00,44.26,44.26,44.24,44.26,900.0,40.3771,40.3771,40.3589,40.3771,900.0
2012-03-26 13:45:00,44.25,44.29,44.15,44.21,10800.0,40.368,40.4045,40.2767,40.3315,10800.0
2012-03-26 13:50:00,44.18,44.18,44.13,44.18,2500.0,40.3041,40.3041,40.2585,40.3041,2500.0
2012-03-26 13:55:00,44.18,44.23,44.18,44.19,1500.0,40.3041,40.3497,40.3041,40.3132,1500.0
2012-03-26 14:00:00,44.19,44.22,44.19,44.22,600.0,40.3132,40.3406,40.3132,40.3406,600.0
2012-03-26 14:05:00,44.23,44.26,44.21,44.26,600.0,40.3497,40.3771,40.3315,40.3771,600.0
2012-03-26 14:10:00,44.25,44.25,44.24,44.24,300.0,40.368,40.368,40.3589,40.3589,300.0
2012-03-26 14:15:00,44.24,44.24,44.24,44.24,500.0,40.3589,40.3589,40.3589,40.3589,500.0
2012-03-26 14:20:00,44.24,44.3,44.24,44.29,1100.0,40.3589,40.4136,40.3589,40.4045,1100.0
2012-03-26 14:25:00,44.29,44.29,44.19,44.2,8200.0,40.4045,40.4045,40.3132,40.3224,8200.0
2012-03-26 14:30:00,44.19,44.21,44.19,44.2,500.0,40.3132,40.3315,40.3132,40.3224,500.0
2012-03-26 14:35:00,44.19,44.2,44.13,44.16,3300.0,40.3132,40.3224,40.2585,40.2859,3300.0
2012-03-26 14:40:00,44.16,44.22,44.16,44.22,900.0,40.2859,40.3406,40.2859,40.3406,900.0
2012-03-26 14:45:00,44.21,44.23,44.21,44.23,600.0,40.3315,40.3497,40.3315,40.3497,600.0
2012-03-26 14:50:00,44.24,44.24,44.22,44.23,1600.0,40.3589,40.3589,40.3406,40.3497,1600.0
2012-03-26 14:55:00,44.23,44.33,44.23,44.3,2900.0,40.3497,40.441,40.3497,40.4136,2900.0
2012-03-26 15:00:00,44.28,44.32,44.19,44.24,28400.0,40.3953,40.4318,40.3132,40.3589,28400.0
2012-03-26 15:05:00,44.24,44.25,44.17,44.17,4600.0,40.3589,40.368,40.295,40.295,4600.0
2012-03-26 15:10:00,44.17,44.18,44.11,44.11,4300.0,40.295,40.3041,40.2403,40.2403,4300.0
2012-03-26 15:15:00,44.11,44.13,44.1,44.13,5300.0,40.2403,40.2585,40.2311,40.2585,5300.0
2012-03-26 15:20:00,44.14,44.16,44.11,44.15,1800.0,40.2676,40.2859,40.2403,40.2767,1800.0
2012-03-26 15:25:00,44.15,44.15,44.12,44.14,1700.0,40.2767,40.2767,40.2494,40.2676,1700.0
2012-03-26 15:30:00,44.16,44.2,44.13,44.13,2700.0,40.2859,40.3224,40.2585,40.2585,2700.0
2012-03-26 15:35:00,44.13,44.16,44.13,44.16,1400.0,40.2585,40.2859,40.2585,40.2859,1400.0
2012-03-26 15:40:00,44.15,44.18,44.13,44.18,3200.0,40.2767,40.3041,40.2585,40.3041,3200.0
2012-03-26 15:45:00,44.21,44.31,44.18,44.31,10500.0,40.3315,40.4227,40.3041,40.4227,10500.0
2012-03-26 15:50:00,44.31,44.32,44.15,44.2,31700.0,40.4227,40.4318,40.2767,40.3224,31700.0
2012-03-26 15:55:00,44.21,44.3,44.19,44.27,34700.0,40.3315,40.4136,40.3132,40.3862,34700.0
2012-03-27 09:30:00,44.4,44.4,44.15,44.15,5900.0,40.5048,40.5048,40.2767,40.2767,5900.0
2012-03-27 09:35:00,44.23,44.34,44.1,44.18,8400.0,40.3497,40.4501,40.2311,40.3041,8400.0
2012-03-27 09:40:00,44.19,44.39,44.19,44.38,2700.0,40.3132,40.4957,40.3132,40.4866,2700.0
2012-03-27 09:45:00,44.41,44.56,44.41,44.56,1400.0,40.5139,40.6508,40.5139,40.6508,1400.0
2012-03-27 09:50:00,44.61,44.7,44.61,44.69,2200.0,40.6964,40.7785,40.6964,40.7694,2200.0
2012-03-27 09:55:00,44.69,44.69,44.5,44.62,7200.0,40.7694,40.7694,40.596,40.7055,7200.0
2012-03-27 10:00:00,44.48,44.51,44.43,44.49,2200.0,40.5778,40.6052,40.5322,40.5869,2200.0
2012-03-27 10:05:00,44.44,44.47,44.33,44.33,11200.0,40.5413,40.5687,40.441,40.441,11200.0
2012-03-27 10:10:00,44.38,44.4,44.34,44.37,3100.0,40.4866,40.5048,40.4501,40.4774,3100.0
2012-03-27 10:15:00,44.36,44.38,44.36,44.36,3000.0,40.4683,40.4866,40.4683,40.4683,3000.0
2012-03-27 10:20:00,44.35,44.39,44.35,44.37,2200.0,40.4592,40.4957,40.4592,40.4774,2200.0
2012-03-27 10:25:00,44.36,44.36,44.3,44.36,1000.0,40.4683,40.4683,40.4136,40.4683,1000.0
2012-03-27 10:30:00,44.36,44.4,44.33,44.34,4900.0,40.4683,40.5048,40.441,40.4501,4900.0
2012-03-27 10:35:00,44.34,44.34,44.34,44.34,100.0,40.4501,40.4501,40.4501,40.4501,100.0
2012-03-27 10:40:00,44.38,44.38,44.36,44.36,2300.0,40.4866,40.4866,40.4683,40.4683,2300.0
2012-03-27 10:45:00,44.37,44.37,44.34,44.36,2600.0,40.4774,40.4774,40.4501,40.4683,2600.0
2012-03-27 10:50:00,44.35,44.35,44.3,44.3,1100.0,40.4592,40.4592,40.4136,40.4136,1100.0
2012-03-27 10:55:00,44.28,44.33,44.28,44.33,400.0,40.3953,40.441,40.3953,40.441,400.0
2012-03-27 11:00:00,44.34,44.39,44.33,44.35,4300.0,40.4501,40.4957,40.441,40.4592,4300.0
2012-03-27 11:05:00,44.35,44.35,44.22,44.3,5600.0,40.4592,40.4592,40.3406,40.4136,5600.0
2012-03-27 11:10:00,44.33,44.38,44.32,44.34,1500.0,40.441,40.4866,40.4318,40.4501,1500.0
2012-03-27 11:15:00,44.33,44.38,44.33,44.38,1800.0,40.441,40.4866,40.441,40.4866,1800.0
2012-03-27 11:20:00,44.38,44.39,44.33,44.33,9300.0,40.4866,40.4957,40.441,40.441,9300.0
2012-03-27 11:25:00,44.33,44.36,44.3,44.3,2100.0,40.441,40.4683,40.4136,40.4136,2100.0
2012-03-27 11:30:00,44.29,44.33,44.29,44.33,3500.0,40.4045,40.441,40.4045,40.441,3500.0
2012-03-27 11:35:00,44.35,44.35,44.27,44.27,7000.0,40.4592,40.4592,40.3862,40.3862,7000.0
2012-03-27 11:40:00,44.27,44.28,44.23,44.28,4300.0,40.3862,40.3953,40.3497,40.3953,4300.0
2012-03-27 11:45:00,44.28,44.3,44.25,44.3,5700.0,40.3953,40.4136,40.368,40.4136,5700.0
2012-03-27 11:50:00,44.3,44.3,44.28,44.3,6400.0,40.4136,40.4136,40.3953,40.4136,6400.0
2012-03-27 11:55:00,44.3,44.3,44.28,44.28,2200.0,40.4136,40.4136,40.3953,40.3953,2200.0
2012-03-27 12:00:00,44.3,44.3,44.28,44.3,3500.0,40.4136,40.4136,40.3953,40.4136,3500.0
2012-03-27 12:05:00,44.29,44.3,44.28,44.3,500.0,40.4045,40.4136,40.3953,40.4136,500.0
2012-03-27 12:10:00,44.27,44.3,44.27,44.3,400.0,40.3862,40.4136,40.3862,40.4136,400.0
2012-03-27 12:15:00,44.3,44.3,44.28,44.3,2700.0,40.4136,40.4136,40.3953,40.4136,2700.0
2012-03-27 12:20:00,44.29,44.29,44.28,44.28,400.0,40.4045,40.4045,40.3953,40.3953,400.0
2012-03-27 12:25:00,44.29,44.3,44.29,44.3,200.0,40.4045,40.4136,40.4045,40.4136,200.0
2012-03-27 12:30:00,44.29,44.29,44.28,44.28,1400.0,40.4045,40.4045,40.3953,40.3953,1400.0
2012-03-27 12:35:00,44.27,44.28,44.27,44.27,900.0,40.3862,40.3953,40.3862,40.3862,900.0
2012-03-27 12:40:00,44.27,44.27,44.25,44.25,500.0,40.3862,40.3862,40.368,40.368,500.0
2012-03-27 12:45:00,44.27,44.28,44.2,44.22,2500.0,40.3862,40.3953,40.3224,40.3406,2500.0
2012-03-27 12:50:00,44.22,44.22,44.16,44.19,5000.0,40.3406,40.3406,40.2859,40.3132,5000.0
2012-03-27 12:55:00,44.17,44.22,44.16,44.2,4300.0,40.295,40.3406,40.2859,40.3224,4300.0
2012-03-27 13:00:00,44.2,44.22,44.17,44.17,2000.0,40.3224,40.3406,40.295,40.295,2000.0
2012-03-27 13:05:00,44.2,44.21,44.19,44.19,1500.0,40.3224,40.3315,40.3132,40.3132,1500.0
2012-03-27 13:10:00,44.19,44.21,44.17,44.21,2900.0,40.3132,40.3315,40.295,40.3315,2900.0
2012-03-27 13:15:00,44.19,44.19,44.17,44.17,900.0,40.3132,40.3132,40.295,40.295,900.0
2012-03-27 13:20:00,44.19,44.19,44.17,44.17,800.0,40.3132,40.3132,40.295,40.295,800.0
2012-03-27 13:25:00,44.16,44.2,44.16,44.2,1600.0,40.2859,40.3224,40.2859,40.3224,1600.0
2012-03-27 13:30:00,44.2,44.21,44.19,44.2,1000.0,40.3224,40.3315,40.3132,40.3224,1000.0
2012-03-27 13:35:00,44.2,44.21,44.18,44.21,800.0,40.3224,40.3315,40.3041,40.3315,800.0
2012-03-27 13:40:00,44.19,44.22,44.18,44.21,2500.0,40.3132,40.3406,40.3041,40.3315,2500.0
2012-03-27 13:45:00,44.2,44.22,44.2,44.2,4700.0,40.3224,40.3406,40.3224,40.3224,4700.0
2012-03-27 13:50:00,44.19,44.2,44.17,44.19,1700.0,40.3132,40.3224,40.295,40.3132,1700.0
2012-03-27 13:55:00,44.2,44.21,44.17,44.19,2000.0,40.3224,40.3315,40.295,40.3132,2000.0
2012-03-27 14:00:00,44.21,44.21,44.17,44.2,500.0,40.3315,40.3315,40.295,40.3224,500.0
2012-03-27 14:05:00,44.2,44.21,44.19,44.2,1000.0,40.3224,40.3315,40.3132,40.3224,1000.0
2012-03-27 14:10:00,44.22,44.27,44.22,44.25,3100.0,40.3406,40.3862,40.3406,40.368,3100.0
2012-03-27 14:15:00,44.25,44.26,44.25,44.26,800.0,40.368,40.3771,40.368,40.3771,800.0
2012-03-27 14:20:00,44.26,44.26,44.26,44.26,200.0,40.3771,40.3771,40.3771,40.3771,200.0
2012-03-27 14:25:00,44.24,44.27,44.24,44.27,1000.0,40.3589,40.3862,40.3589,40.3862,1000.0
2012-03-27 14:30:00,44.28,44.29,44.28,44.29,1100.0,40.3953,40.4045,40.3953,40.4045,1100.0
2012-03-27 14:35:00,44.27,44.29,44.19,44.21,35300.0,40.3862,40.4045,40.3132,40.3315,35300.0
2012-03-27 14:40:00,44.23,44.25,44.2,44.22,6300.0,40.3497,40.368,40.3224,40.3406,6300.0
2012-03-27 14:45:00,44.24,44.25,44.23,44.24,3200.0,40.3589,40.368,40.3497,40.3589,3200.0
2012-03-27 14:50:00,44.2,44.24,44.15,44.15,20300.0,40.3224,40.3589,40.2767,40.2767,20300.0
2012-03-27 14:55:00,44.15,44.21,44.13,44.19,23500.0,40.2767,40.3315,40.2585,40.3132,23500.0
2012-03-27 15:00:00,44.2,44.2,44.16,44.19,27100.0,40.3224,40.3224,40.2859,40.3132,27100.0
2012-03-27 15:05:00,44.19,44.2,44.15,44.18,28200.0,40.3132,40.3224,40.2767,40.3041,28200.0
2012-03-27 15:10:00,44.17,44.19,44.15,44.18,38800.0,40.295,40.3132,40.2767,40.3041,38800.0
2012-03-27 15:15:00,44.18,44.2,44.14,44.18,65000.0,40.3041,40.3224,40.2676,40.3041,65000.0
2012-03-27 15:20:00,44.18,44.19,44.12,44.15,28000.0,40.3041,40.3132,40.2494,40.2767,28000.0
2012-03-27 15:25:00,44.15,44.15,44.07,44.1,17100.0,40.2767,40.2767,40.2038,40.2311,17100.0
2012-03-27 15:30:00,44.1,44.13,44.08,44.13,22200.0,40.2311,40.2585,40.2129,40.2585,22200.0
2012-03-27 15:35:00,44.12,44.13,44.04,44.08,27100.0,40.2494,40.2585,40.1764,40.2129,27100.0
2012-03-27 15:40:00,44.09,44.15,44.07,44.14,7600.0,40.222,40.2767,40.2038,40.2676,7600.0
2012-03-27 15:45:00,44.14,44.14,44.05,44.11,17700.0,40.2676,40.2676,40.1855,40.2403,17700.0
2012-03-27 15:50:00,44.11,44.14,44.09,44.1,21900.0,40.2403,40.2676,40.222,40.2311,21900.0
2012-03-27 15:55:00,44.1,44.12,44.07,44.12,47000.0,40.2311,40.2494,40.2038,40.2494,47000.0
2012-03-28 09:30:00,44.0,44.17,43.94,44.1,13500.0,40.1399,40.295,40.0852,40.2311,13500.0
2012-03-28 09:35:00,44.07,44.07,44.0,44.03,11700.0,40.2038,40.2038,40.1399,40.1673,11700.0
2012-03-28 09:40:00,44.01,44.01,43.8,43.8,20000.0,40.149,40.149,39.9575,39.9575,20000.0
2012-03-28 09:45:00,43.81,43.87,43.73,43.8,12000.0,39.9666,40.0213,39.8936,39.9575,12000.0
2012-03-28 09:50:00,43.81,44.02,43.81,44.02,4100.0,39.9666,40.1582,39.9666,40.1582,4100.0
2012-03-28 09:55:00,44.03,44.1,43.91,44.0,13500.0,40.1673,40.2311,40.0578,40.1399,13500.0
2012-03-28 10:00:00,43.98,43.99,43.91,43.99,32500.0,40.1217,40.1308,40.0578,40.1308,32500.0
2012-03-28 10:05:00,43.99,44.0,43.9,44.0,8300.0,40.1308,40.1399,40.0487,40.1399,8300.0
2012-03-28 10:10:00,44.02,44.22,44.02,44.22,2600.0,40.1582,40.3406,40.1582,40.3406,2600.0
2012-03-28 10:15:00,44.26,44.29,44.16,44.28,3900.0,40.3771,40.4045,40.2859,40.3953,3900.0
2012-03-28 10:20:00,44.29,44.37,44.03,44.09,46600.0,40.4045,40.4774,40.1673,40.222,46600.0
2012-03-28 10:25:00,44.1,44.1,43.91,43.95,3100.0,40.2311,40.2311,40.0578,40.0943,3100.0
2012-03-28 10:30:00,43.93,43.93,43.81,43.84,3000.0,40.076,40.076,39.9666,39.9939,3000.0
2012-03-28 10:35:00,43.83,43.84,43.81,43.83,2700.0,39.9848,39.9939,39.9666,39.9848,2700.0
2012-03-28 10:40:00,43.84,43.87,43.8,43.8,1800.0,39.9939,40.0213,39.9575,39.9575,1800.0
2012-03-28 10:45:00,43.81,43.83,43.8,43.82,3500.0,39.9666,39.9848,39.9575,39.9757,3500.0
2012-03-28 10:50:00,43.82,43.84,43.81,43.83,1300.0,39.9757,39.9939,39.9666,39.9848,1300.0
2012-03-28 10:55:00,43.82,43.86,43.81,43.86,1200.0,39.9757,40.0122,39.9666,40.0122,1200.0
2012-03-28 11:00:00,43.93,43.93,43.85,43.85,1800.0,40.076,40.076,40.0031,40.0031,1800.0
2012-03-28 11:05:00,43.87,43.89,43.86,43.87,2200.0,40.0213,40.0396,40.0122,40.0213,2200.0
2012-03-28 11:10:00,43.86,43.91,43.86,43.9,1600.0,40.0122,40.0578,40.0122,40.0487,1600.0
2012-03-28 11:15:00,43.9,43.91,43.86,43.91,2400.0,40.0487,40.0578,40.0122,40.0578,2400.0
2012-03-28 11:20:00,43.9,43.91,43.89,43.9,700.0,40.0487,40.0578,40.0396,40.0487,700.0
2012-03-28 11:25:00,43.91,43.96,43.88,43.91,11300.0,40.0578,40.1034,40.0304,40.0578,11300.0
2012-03-28 11:30:00,43.89,43.92,43.89,43.91,4900.0,40.0396,40.0669,40.0396,40.0578,4900.0
2012-03-28 11:35:00,43.86,43.92,43.83,43.9,1800.0,40.0122,40.0669,39.9848,40.0487,1800.0
2012-03-28 11:40:00,43.91,43.91,43.81,43.86,2600.0,40.0578,40.0578,39.9666,40.0122,2600.0
2012-03-28 11:45:00,43.83,43.83,43.8,43.8,3000.0,39.9848,39.9848,39.9575,39.9575,3000.0
2012-03-28 11:50:00,43.8,43.8,43.58,43.6,8900.0,39.9575,39.9575,39.7568,39.775,8900.0
2012-03-28 11:55:00,43.56,43.57,43.5,43.57,2300.0,39.7385,39.7476,39.6838,39.7476,2300.0
2012-03-28 12:00:00,43.62,43.63,43.56,43.56,700.0,39.7932,39.8024,39.7385,39.7385,700.0
2012-03-28 12:05:00,43.56,43.56,43.56,43.56,0.0,39.7385,39.7385,39.7385,39.7385,0.0
2012-03-28 12:10:00,43.6,43.62,43.6,43.62,1100.0,39.775,39.7932,39.775,39.7932,1100.0
2012-03-28 12:15:00,43.61,43.71,43.59,43.68,1200.0,39.7841,39.8753,39.7659,39.848,1200.0
2012-03-28 12:20:00,43.71,43.71,43.66,43.66,1300.0,39.8753,39.8753,39.8297,39.8297,1300.0
2012-03-28 12:25:00,43.66,43.72,43.66,43.71,2000.0,39.8297,39.8845,39.8297,39.8753,2000.0
2012-03-28 12:30:00,43.72,43.75,43.65,43.69,2400.0,39.8845,39.9118,39.8206,39.8571,2400.0
2012-03-28 12:35:00,43.69,43.71,43.66,43.66,4400.0,39.8571,39.8753,39.8297,39.8297,4400.0
2012-03-28 12:40:00,43.69,43.74,43.68,43.7,3600.0,39.8571,39.9027,39.848,39.8662,3600.0
2012-03-28 12:45:00,43.7,43.73,43.67,43.72,1800.0,39.8662,39.8936,39.8389,39.8845,1800.0
2012-03-28 12:50:00,43.71,43.71,43.64,43.65,2300.0,39.8753,39.8753,39.8115,39.8206,2300.0
2012-03-28 12:55:00,43.63,43.66,43.5,43.51,42500.0,39.8024,39.8297,39.6838,39.6929,42500.0
2012-03-28 13:00:00,43.55,43.59,43.53,43.58,3600.0,39.7294,39.7659,39.7111,39.7568,3600.0
2012-03-28 13:05:00,43.58,43.59,43.55,43.58,4700.0,39.7568,39.7659,39.7294,39.7568,4700.0
2012-03-28 13:10:00,43.57,43.57,43.5,43.52,9600.0,39.7476,39.7476,39.6838,39.702,9600.0
2012-03-28 13:15:00,43.52,43.52,43.51,43.51,700.0,39.702,39.702,39.6929,39.6929,700.0
2012-03-28 13:20:00,43.53,43.53,43.48,43.51,2000.0,39.7111,39.7111,39.6655,39.6929,2000.0
2012-03-28 13:25:00,43.51,43.53,43.48,43.52,5200.0,39.6929,39.7111,39.6655,39.702,5200.0
2012-03-28 13:30:00,43.53,43.53,43.5,43.52,2200.0,39.7111,39.7111,39.6838,39.702,2200.0
2012-03-28 13:35:00,43.51,43.51,43.43,43.48,9200.0,39.6929,39.6929,39.6199,39.6655,9200.0
2012-03-28 13:40:00,43.48,43.52,43.47,43.52,3000.0,39.6655,39.702,39.6564,39.702,3000.0
2012-03-28 13:45:00,43.5,43.52,43.45,43.45,2900.0,39.6838,39.702,39.6382,39.6382,2900.0
2012-03-28 13:50:00,43.45,43.49,43.43,43.49,1500.0,39.6382,39.6746,39.6199,39.6746,1500.0
2012-03-28 13:55:00,43.48,43.54,43.48,43.53,2300.0,39.6655,39.7203,39.6655,39.7111,2300.0
2012-03-28 14:00:00,43.54,43.54,43.44,43.44,2000.0,39.7203,39.7203,39.629,39.629,2000.0
2012-03-28 14:05:00,43.45,43.45,43.31,43.31,8300.0,39.6382,39.6382,39.5104,39.5104,8300.0
2012-03-28 14:10:00,43.31,43.32,43.26,43.31,5600.0,39.5104,39.5196,39.4648,39.5104,5600.0
2012-03-28 14:15:00,43.32,43.34,43.27,43.28,4400.0,39.5196,39.5378,39.4739,39.4831,4400.0
2012-03-28 14:20:00,43.26,43.27,43.18,43.18,13300.0,39.4648,39.4739,39.3918,39.3918,13300.0
2012-03-28 14:25:00,43.19,43.19,43.08,43.08,14200.0,39.401,39.401,39.3006,39.3006,14200.0
2012-03-28 14:30:00,43.09,43.12,43.06,43.1,11900.0,39.3097,39.3371,39.2824,39.3189,11900.0
2012-03-28 14:35:00,43.1,43.11,43.07,43.09,23100.0,39.3189,39.328,39.2915,39.3097,23100.0
2012-03-28 14:40:00,43.09,43.11,43.05,43.1,20700.0,39.3097,39.328,39.2732,39.3189,20700.0
2012-03-28 14:45:00,43.09,43.11,43.06,43.09,20300.0,39.3097,39.328,39.2824,39.3097,20300.0
2012-03-28 14:50:00,43.1,43.11,43.06,43.08,10300.0,39.3189,39.328,39.2824,39.3006,10300.0
2012-03-28 14:55:00,43.08,43.1,43.0,43.1,51300.0,39.3006,39.3189,39.2276,39.3189,51300.0
2012-03-28 15:00:00,43.1,43.11,43.07,43.09,18300.0,39.3189,39.328,39.2915,39.3097,18300.0
2012-03-28 15:05:00,43.1,43.1,43.08,43.1,5800.0,39.3189,39.3189,39.3006,39.3189,5800.0
2012-03-28 15:10:00,43.1,43.1,43.05,43.06,20700.0,39.3189,39.3189,39.2732,39.2824,20700.0
2012-03-28 15:15:00,43.06,43.1,43.01,43.01,11900.0,39.2824,39.3189,39.2368,39.2368,11900.0
2012-03-28 15:20:00,43.0,43.03,42.93,42.98,34800.0,39.2276,39.255,39.1638,39.2094,34800.0
2012-03-28 15:25:00,42.97,42.99,42.77,42.9,24100.0,39.2003,39.2185,39.0178,39.1364,24100.0
2012-03-28 15:30:00,42.89,42.93,42.8,42.82,20100.0,39.1273,39.1638,39.0452,39.0634,20100.0
2012-03-28 15:35:00,42.83,42.84,42.72,42.8,22500.0,39.0725,39.0817,38.9722,39.0452,22500.0
2012-03-28 15:40:00,42.8,42.91,42.8,42.86,16800.0,39.0452,39.1455,39.0452,39.0999,16800.0
2012-03-28 15:45:00,42.88,42.92,42.79,42.81,27900.0,39.1182,39.1547,39.0361,39.0543,27900.0
2012-03-28 15:50:00,42.81,42.83,42.73,42.73,36200.0,39.0543,39.0725,38.9813,38.9813,36200.0
2012-03-28 15:55:00,42.75,42.77,42.73,42.75,103900.0,38.9996,39.0178,38.9813,38.9996,103900.0
2012-03-29 09:30:00,42.34,42.54,42.15,42.2,21900.0,38.6255,38.808,38.4522,38.4978,21900.0
2012-03-29 09:35:00,42.18,42.24,42.12,42.12,17700.0,38.4796,38.5343,38.4248,38.4248,17700.0
2012-03-29 09:40:00,42.12,42.18,41.83,41.83,25100.0,38.4248,38.4796,38.1603,38.1603,25100.0
2012-03-29 09:45:00,41.82,42.06,41.75,41.75,31100.0,38.1512,38.3701,38.0873,38.0873,31100.0
2012-03-29 09:50:00,41.73,41.74,41.57,41.69,19400.0,38.0691,38.0782,37.9231,38.0326,19400.0
2012-03-29 09:55:00,41.7,41.76,41.5,41.56,8300.0,38.0417,38.0964,37.8592,37.914,8300.0
2012-03-29 10:00:00,41.58,41.85,41.58,41.85,9800.0,37.9322,38.1785,37.9322,38.1785,9800.0
2012-03-29 10:05:00,41.88,41.9,41.76,41.77,4800.0,38.2059,38.2241,38.0964,38.1055,4800.0
2012-03-29 10:10:00,41.77,41.79,41.71,41.74,3500.0,38.1055,38.1238,38.0508,38.0782,3500.0
2012-03-29 10:15:00,41.74,41.77,41.69,41.75,2000.0,38.0782,38.1055,38.0326,38.0873,2000.0
2012-03-29 10:20:00,41.75,41.88,41.75,41.87,4700.0,38.0873,38.2059,38.0873,38.1968,4700.0
2012-03-29 10:25:00,41.88,41.88,41.79,41.79,2100.0,38.2059,38.2059,38.1238,38.1238,2100.0
2012-03-29 10:30:00,41.76,41.78,41.71,41.71,2800.0,38.0964,38.1147,38.0508,38.0508,2800.0
2012-03-29 10:35:00,41.68,41.72,41.68,41.72,2500.0,38.0234,38.0599,38.0234,38.0599,2500.0
2012-03-29 10:40:00,41.72,41.8,41.7,41.78,4100.0,38.0599,38.1329,38.0417,38.1147,4100.0
2012-03-29 10:45:00,41.79,41.8,41.77,41.77,2700.0,38.1238,38.1329,38.1055,38.1055,2700.0
2012-03-29 10:50:00,41.76,41.76,41.72,41.74,2000.0,38.0964,38.0964,38.0599,38.0782,2000.0
2012-03-29 10:55:00,41.74,41.8,41.69,41.8,4500.0,38.0782,38.1329,38.0326,38.1329,4500.0
2012-03-29 11:00:00,41.8,41.85,41.76,41.85,6600.0,38.1329,38.1785,38.0964,38.1785,6600.0
2012-03-29 11:05:00,41.85,41.85,41.78,41.83,5200.0,38.1785,38.1785,38.1147,38.1603,5200.0
2012-03-29 11:10:00,41.81,41.88,41.74,41.88,6300.0,38.142,38.2059,38.0782,38.2059,6300.0
2012-03-29 11:15:00,41.89,41.93,41.67,41.7,13200.0,38.215,38.2515,38.0143,38.0417,13200.0
2012-03-29 11:20:00,41.7,41.8,41.7,41.8,4400.0,38.0417,38.1329,38.0417,38.1329,4400.0
2012-03-29 11:25:00,41.79,41.88,41.78,41.78,4700.0,38.1238,38.2059,38.1147,38.1147,4700.0
2012-03-29 11:30:00,41.77,41.77,41.67,41.69,2800.0,38.1055,38.1055,38.0143,38.0326,2800.0
2012-03-29 11:35:00,41.7,41.79,41.7,41.79,3200.0,38.0417,38.1238,38.0417,38.1238,3200.0
2012-03-29 11:40:00,41.8,41.89,41.8,41.85,5800.0,38.1329,38.215,38.1329,38.1785,5800.0
2012-03-29 11:45:00,41.85,41.9,41.85,41.9,2200.0,38.1785,38.2241,38.1785,38.2241,2200.0
2012-03-29 11:50:00,41.9,41.91,41.77,41.79,2300.0,38.2241,38.2333,38.1055,38.1238,2300.0
2012-03-29 11:55:00,41.78,41.89,41.78,41.86,6500.0,38.1147,38.215,38.1147,38.1876,6500.0
2012-03-29 12:00:00,41.85,41.89,41.83,41.85,1900.0,38.1785,38.215,38.1603,38.1785,1900.0
2012-03-29 12:05:00,41.87,41.93,41.87,41.89,6000.0,38.1968,38.2515,38.1968,38.215,6000.0
2012-03-29 12:10:00,41.88,41.89,41.78,41.78,3600.0,38.2059,38.215,38.1147,38.1147,3600.0
2012-03-29 12:15:00,41.78,41.78,41.73,41.78,5400.0,38.1147,38.1147,38.0691,38.1147,5400.0
2012-03-29 12:20:00,41.84,41.84,41.76,41.76,2400.0,38.1694,38.1694,38.0964,38.0964,2400.0
2012-03-29 12:25:00,41.77,41.91,41.76,41.83,5900.0,38.1055,38.2333,38.0964,38.1603,5900.0
2012-03-29 12:30:00,41.83,41.89,41.77,41.84,9400.0,38.1603,38.215,38.1055,38.1694,9400.0
2012-03-29 12:35:00,41.82,41.9,41.82,41.88,9400.0,38.1512,38.2241,38.1512,38.2059,9400.0
2012-03-29 12:40:00,41.88,41.91,41.86,41.88,3100.0,38.2059,38.2333,38.1876,38.2059,3100.0
2012-03-29 12:45:00,41.89,41.89,41.85,41.85,4600.0,38.215,38.215,38.1785,38.1785,4600.0
2012-03-29 12:50:00,41.84,41.89,41.84,41.88,7700.0,38.1694,38.215,38.1694,38.2059,7700.0
2012-03-29 12:55:00,41.88,41.9,41.88,41.89,5600.0,38.2059,38.2241,38.2059,38.215,5600.0
2012-03-29 13:00:00,41.88,41.89,41.83,41.89,5800.0,38.2059,38.215,38.1603,38.215,5800.0
2012-03-29 13:05:00,41.89,41.91,41.84,41.91,11700.0,38.215,38.2333,38.1694,38.2333,11700.0
2012-03-29 13:10:00,41.92,41.93,41.84,41.89,4500.0,38.2424,38.2515,38.1694,38.215,4500.0
2012-03-29 13:15:00,41.9,41.93,41.88,41.89,3400.0,38.2241,38.2515,38.2059,38.215,3400.0
2012-03-29 13:20:00,41.93,42.0,41.92,41.95,5300.0,38.2515,38.3154,38.2424,38.2698,5300.0
2012-03-29 13:25:00,41.95,42.03,41.93,42.02,3000.0,38.2698,38.3427,38.2515,38.3336,3000.0
2012-03-29 13:30:00,42.0,42.03,41.94,41.94,4900.0,38.3154,38.3427,38.2606,38.2606,4900.0
2012-03-29 13:35:00,41.95,42.01,41.95,41.97,13800.0,38.2698,38.3245,38.2698,38.288,13800.0
2012-03-29 13:40:00,41.96,41.99,41.9,41.9,5000.0,38.2789,38.3062,38.2241,38.2241,5000.0
2012-03-29 13:45:00,41.92,41.97,41.9,41.91,4800.0,38.2424,38.288,38.2241,38.2333,4800.0
2012-03-29 13:50:00,41.92,42.0,41.88,41.99,5700.0,38.2424,38.3154,38.2059,38.3062,5700.0
2012-03-29 13:55:00,42.0,42.03,41.95,41.95,7300.0,38.3154,38.3427,38.2698,38.2698,7300.0
2012-03-29 14:00:00,41.98,42.1,41.98,42.05,4800.0,38.2971,38.4066,38.2971,38.361,4800.0
2012-03-29 14:05:00,42.05,42.11,42.0,42.11,2300.0,38.361,38.4157,38.3154,38.4157,2300.0
2012-03-29 14:10:00,42.14,42.15,42.1,42.12,3800.0,38.4431,38.4522,38.4066,38.4248,3800.0
2012-03-29 14:15:00,42.11,42.21,42.11,42.16,2800.0,38.4157,38.5069,38.4157,38.4613,2800.0
2012-03-29 14:20:00,42.17,42.2,42.09,42.1,5300.0,38.4705,38.4978,38.3975,38.4066,5300.0
2012-03-29 14:25:00,42.11,42.15,42.1,42.14,5900.0,38.4157,38.4522,38.4066,38.4431,5900.0
2012-03-29 14:30:00,42.1,42.11,42.1,42.1,6200.0,38.4066,38.4157,38.4066,38.4066,6200.0
2012-03-29 14:35:00,42.12,42.15,42.1,42.11,4000.0,38.4248,38.4522,38.4066,38.4157,4000.0
2012-03-29 14:40:00,42.11,42.14,42.1,42.14,2100.0,38.4157,38.4431,38.4066,38.4431,2100.0
2012-03-29 14:45:00,42.15,42.15,42.13,42.14,4800.0,38.4522,38.4522,38.434,38.4431,4800.0
2012-03-29 14:50:00,42.13,42.19,42.13,42.18,2800.0,38.434,38.4887,38.434,38.4796,2800.0
2012-03-29 14:55:00,42.2,42.2,42.1,42.1,4900.0,38.4978,38.4978,38.4066,38.4066,4900.0
2012-03-29 15:00:00,42.1,42.16,42.1,42.1,4200.0,38.4066,38.4613,38.4066,38.4066,4200.0
2012-03-29 15:05:00,42.1,42.14,42.1,42.14,7200.0,38.4066,38.4431,38.4066,38.4431,7200.0
2012-03-29 15:10:00,42.11,42.23,42.1,42.16,30000.0,38.4157,38.5252,38.4066,38.4613,30000.0
2012-03-29 15:15:00,42.16,42.22,42.14,42.22,7100.0,38.4613,38.5161,38.4431,38.5161,7100.0
2012-03-29 15:20:00,42.18,42.19,42.12,42.14,6200.0,38.4796,38.4887,38.4248,38.4431,6200.0
2012-03-29 15:25:00,42.16,42.18,42.11,42.16,15600.0,38.4613,38.4796,38.4157,38.4613,15600.0
2012-03-29 15:30:00,42.16,42.27,42.16,42.26,11300.0,38.4613,38.5617,38.4613,38.5526,11300.0
2012-03-29 15:35:00,42.26,42.31,42.24,42.24,8700.0,38.5526,38.5982,38.5343,38.5343,8700.0
2012-03-29 15:40:00,42.26,42.35,42.26,42.35,10700.0,38.5526,38.6347,38.5526,38.6347,10700.0
2012-03-29 15:45:00,42.35,42.39,42.29,42.38,16600.0,38.6347,38.6711,38.5799,38.662,16600.0
2012-03-29 15:50:00,42.38,42.43,42.36,42.42,15600.0,38.662,38.7076,38.6438,38.6985,15600.0
2012-03-29 15:55:00,42.41,42.45,42.38,42.41,46200.0,38.6894,38.7259,38.662,38.6894,46200.0
2012-03-30 09:30:00,42.84,42.84,42.77,42.78,10800.0,39.0817,39.0817,39.0178,39.0269,10800.0
2012-03-30 09:35:00,42.75,42.77,42.55,42.6,8000.0,38.9996,39.0178,38.8171,38.8627,8000.0
2012-03-30 09:40:00,42.6,42.6,42.48,42.57,1800.0,38.8627,38.8627,38.7533,38.8354,1800.0
2012-03-30 09:45:00,42.51,42.6,42.5,42.6,4400.0,38.7806,38.8627,38.7715,38.8627,4400.0
2012-03-30 09:50:00,42.6,42.68,42.59,42.68,6100.0,38.8627,38.9357,38.8536,38.9357,6100.0
2012-03-30 09:55:00,42.66,42.74,42.66,42.67,7900.0,38.9175,38.9904,38.9175,38.9266,7900.0
2012-03-30 10:00:00,42.68,42.78,42.6,42.78,23900.0,38.9357,39.0269,38.8627,39.0269,23900.0
2012-03-30 10:05:00,42.77,42.78,42.74,42.74,2400.0,39.0178,39.0269,38.9904,38.9904,2400.0
2012-03-30 10:10:00,42.73,42.78,42.69,42.78,3200.0,38.9813,39.0269,38.9448,39.0269,3200.0
2012-03-30 10:15:00,42.75,42.75,42.7,42.7,600.0,38.9996,38.9996,38.954,38.954,600.0
2012-03-30 10:20:00,42.68,42.74,42.63,42.69,5700.0,38.9357,38.9904,38.8901,38.9448,5700.0
2012-03-30 10:25:00,42.7,42.72,42.65,42.71,2500.0,38.954,38.9722,38.9083,38.9631,2500.0
2012-03-30 10:30:00,42.72,42.74,42.69,42.69,1000.0,38.9722,38.9904,38.9448,38.9448,1000.0
2012-03-30 10:35:00,42.67,42.69,42.63,42.66,1900.0,38.9266,38.9448,38.8901,38.9175,1900.0
2012-03-30 10:40:00,42.65,42.73,42.65,42.69,1600.0,38.9083,38.9813,38.9083,38.9448,1600.0
2012-03-30 10:45:00,42.71,42.83,42.71,42.83,4600.0,38.9631,39.0725,38.9631,39.0725,4600.0
2012-03-30 10:50:00,42.81,42.83,42.81,42.83,600.0,39.0543,39.0725,39.0543,39.0725,600.0
2012-03-30 10:55:00,42.83,42.84,42.81,42.83,3700.0,39.0725,39.0817,39.0543,39.0725,3700.0
2012-03-30 11:00:00,42.83,42.84,42.82,42.84,1800.0,39.0725,39.0817,39.0634,39.0817,1800.0
2012-03-30 11:05:00,42.84,42.93,42.83,42.9,4100.0,39.0817,39.1638,39.0725,39.1364,4100.0
2012-03-30 11:10:00,42.91,43.0,42.91,43.0,2700.0,39.1455,39.2276,39.1455,39.2276,2700.0
2012-03-30 11:15:00,43.01,43.08,43.01,43.08,3000.0,39.2368,39.3006,39.2368,39.3006,3000.0
2012-03-30 11:20:00,43.08,43.08,43.02,43.02,3100.0,39.3006,39.3006,39.2459,39.2459,3100.0
2012-03-30 11:25:00,43.05,43.05,43.0,43.01,2400.0,39.2732,39.2732,39.2276,39.2368,2400.0
2012-03-30 11:30:00,43.02,43.03,42.97,42.97,4500.0,39.2459,39.255,39.2003,39.2003,4500.0
2012-03-30 11:35:00,42.95,42.96,42.94,42.95,1400.0,39.182,39.1911,39.1729,39.182,1400.0
2012-03-30 11:40:00,42.94,42.95,42.91,42.94,2300.0,39.1729,39.182,39.1455,39.1729,2300.0
2012-03-30 11:45:00,42.95,42.97,42.93,42.97,2500.0,39.182,39.2003,39.1638,39.2003,2500.0
2012-03-30 11:50:00,42.97,43.0,42.91,42.93,3700.0,39.2003,39.2276,39.1455,39.1638,3700.0
2012-03-30 11:55:00,42.92,42.98,42.9,42.98,18200.0,39.1547,39.2094,39.1364,39.2094,18200.0
2012-03-30 12:00:00,42.97,42.97,42.89,42.89,1900.0,39.2003,39.2003,39.1273,39.1273,1900.0
2012-03-30 12:05:00,42.9,42.9,42.8,42.85,3900.0,39.1364,39.1364,39.0452,39.0908,3900.0
2012-03-30 12:10:00,42.83,42.83,42.79,42.8,1300.0,39.0725,39.0725,39.0361,39.0452,1300.0
2012-03-30 12:15:00,42.8,42.84,42.79,42.8,2300.0,39.0452,39.0817,39.0361,39.0452,2300.0
2012-03-30 12:20:00,42.79,42.82,42.76,42.77,4100.0,39.0361,39.0634,39.0087,39.0178,4100.0
2012-03-30 12:25:00,42.78,42.78,42.72,42.75,8000.0,39.0269,39.0269,38.9722,38.9996,8000.0
2012-03-30 12:30:00,42.75,42.75,42.71,42.73,2300.0,38.9996,38.9996,38.9631,38.9813,2300.0
2012-03-30 12:35:00,42.73,42.73,42.72,42.73,700.0,38.9813,38.9813,38.9722,38.9813,700.0
2012-03-30 12:40:00,42.72,42.74,42.72,42.72,1200.0,38.9722,38.9904,38.9722,38.9722,1200.0
2012-03-30 12:45:00,42.69,42.71,42.68,42.71,1000.0,38.9448,38.9631,38.9357,38.9631,1000.0
2012-03-30 12:50:00,42.71,42.74,42.7,42.74,1100.0,38.9631,38.9904,38.954,38.9904,1100.0
2012-03-30 12:55:00,42.73,42.75,42.63,42.63,4000.0,38.9813,38.9996,38.8901,38.8901,4000.0
2012-03-30 13:00:00,42.62,42.62,42.61,42.61,1400.0,38.881,38.881,38.8718,38.8718,1400.0
2012-03-30 13:05:00,42.62,42.62,42.59,42.6,2300.0,38.881,38.881,38.8536,38.8627,2300.0
2012-03-30 13:10:00,42.58,42.63,42.58,42.63,700.0,38.8445,38.8901,38.8445,38.8901,700.0
2012-03-30 13:15:00,42.63,42.67,42.61,42.67,7200.0,38.8901,38.9266,38.8718,38.9266,7200.0
2012-03-30 13:20:00,42.66,42.67,42.66,42.67,3800.0,38.9175,38.9266,38.9175,38.9266,3800.0
2012-03-30 13:25:00,42.68,42.71,42.68,42.71,1300.0,38.9357,38.9631,38.9357,38.9631,1300.0
2012-03-30 13:30:00,42.72,42.8,42.72,42.8,900.0,38.9722,39.0452,38.9722,39.0452,900.0
2012-03-30 13:35:00,42.78,42.82,42.78,42.8,1900.0,39.0269,39.0634,39.0269,39.0452,1900.0
2012-03-30 13:40:00,42.8,42.83,42.77,42.79,8200.0,39.0452,39.0725,39.0178,39.0361,8200.0
2012-03-30 13:45:00,42.78,42.78,42.7,42.7,1900.0,39.0269,39.0269,38.954,38.954,1900.0
2012-03-30 13:50:00,42.72,42.72,42.72,42.72,100.0,38.9722,38.9722,38.9722,38.9722,100.0
2012-03-30 13:55:00,42.71,42.72,42.7,42.7,1200.0,38.9631,38.9722,38.954,38.954,1200.0
2012-03-30 14:00:00,42.72,42.78,42.72,42.78,2500.0,38.9722,39.0269,38.9722,39.0269,2500.0
2012-03-30 14:05:00,42.79,42.83,42.79,42.82,1000.0,39.0361,39.0725,39.0361,39.0634,1000.0
2012-03-30 14:10:00,42.83,42.89,42.83,42.89,7000.0,39.0725,39.1273,39.0725,39.1273,7000.0
2012-03-30 14:15:00,42.89,42.93,42.88,42.93,7400.0,39.1273,39.1638,39.1182,39.1638,7400.0
2012-03-30 14:20:00,42.93,42.94,42.92,42.92,1200.0,39.1638,39.1729,39.1547,39.1547,1200.0
2012-03-30 14:25:00,42.92,42.93,42.89,42.89,3400.0,39.1547,39.1638,39.1273,39.1273,3400.0
2012-03-30 14:30:00,42.89,42.92,42.89,42.91,1400.0,39.1273,39.1547,39.1273,39.1455,1400.0
2012-03-30 14:35:00,42.91,42.92,42.9,42.92,2800.0,39.1455,39.1547,39.1364,39.1547,2800.0
2012-03-30 14:40:00,42.92,42.94,42.92,42.94,3000.0,39.1547,39.1729,39.1547,39.1729,3000.0
2012-03-30 14:45:00,42.94,42.97,42.94,42.97,1200.0,39.1729,39.2003,39.1729,39.2003,1200.0
2012-03-30 14:50:00,42.96,42.99,42.96,42.99,6100.0,39.1911,39.2185,39.1911,39.2185,6100.0
2012-03-30 14:55:00,42.95,42.98,42.89,42.89,4500.0,39.182,39.2094,39.1273,39.1273,4500.0
2012-03-30 15:00:00,42.83,42.89,42.83,42.89,7300.0,39.0725,39.1273,39.0725,39.1273,7300.0
2012-03-30 15:05:00,42.88,42.88,42.84,42.86,3700.0,39.1182,39.1182,39.0817,39.0999,3700.0
2012-03-30 15:10:00,42.86,42.88,42.86,42.87,3300.0,39.0999,39.1182,39.0999,39.109,3300.0
2012-03-30 15:15:00,42.87,42.92,42.86,42.92,2800.0,39.109,39.1547,39.0999,39.1547,2800.0
2012-03-30 15:20:00,42.92,42.93,42.91,42.92,1000.0,39.1547,39.1638,39.1455,39.1547,1000.0
2012-03-30 15:25:00,42.92,42.92,42.87,42.89,6600.0,39.1547,39.1547,39.109,39.1273,6600.0
2012-03-30 15:30:00,42.89,42.94,42.88,42.94,5000.0,39.1273,39.1729,39.1182,39.1729,5000.0
2012-03-30 15:35:00,42.94,42.96,42.89,42.89,4600.0,39.1729,39.1911,39.1273,39.1273,4600.0
2012-03-30 15:40:00,42.87,42.87,42.77,42.81,10500.0,39.109,39.109,39.0178,39.0543,10500.0
2012-03-30 15:45:00,42.8,42.82,42.73,42.8,12400.0,39.0452,39.0634,38.9813,39.0452,12400.0
2012-03-30 15:50:00,42.79,42.88,42.75,42.85,19700.0,39.0361,39.1182,38.9996,39.0908,19700.0
2012-03-30 15:55:00,42.85,42.86,42.67,42.68,63500.0,39.0908,39.0999,38.9266,38.9357,63500.0
2012-04-02 09:30:00,42.5,42.76,42.38,42.38,32700.0,38.7715,39.0087,38.662,38.662,32700.0
2012-04-02 09:35:00,42.48,42.55,42.4,42.55,7600.0,38.7533,38.8171,38.6803,38.8171,7600.0
2012-04-02 09:40:00,42.55,42.66,42.44,42.44,2800.0,38.8171,38.9175,38.7168,38.7168,2800.0
2012-04-02 09:45:00,42.5,42.56,42.42,42.47,2100.0,38.7715,38.8262,38.6985,38.7441,2100.0
2012-04-02 09:50:00,42.46,42.48,42.38,42.48,6900.0,38.735,38.7533,38.662,38.7533,6900.0
2012-04-02 09:55:00,42.41,42.41,42.29,42.35,5800.0,38.6894,38.6894,38.5799,38.6347,5800.0
2012-04-02 10:00:00,42.35,42.57,42.35,42.53,15700.0,38.6347,38.8354,38.6347,38.7989,15700.0
2012-04-02 10:05:00,42.55,42.57,42.48,42.54,9200.0,38.8171,38.8354,38.7533,38.808,9200.0
2012-04-02 10:10:00,42.57,42.63,42.55,42.62,5600.0,38.8354,38.8901,38.8171,38.881,5600.0
2012-04-02 10:15:00,42.66,42.78,42.66,42.74,4500.0,38.9175,39.0269,38.9175,38.9904,4500.0
2012-04-02 10:20:00,42.75,42.77,42.66,42.66,5800.0,38.9996,39.0178,38.9175,38.9175,5800.0
2012-04-02 10:25:00,42.67,42.69,42.57,42.63,4200.0,38.9266,38.9448,38.8354,38.8901,4200.0
2012-04-02 10:30:00,42.63,42.64,42.58,42.58,2900.0,38.8901,38.8992,38.8445,38.8445,2900.0
2012-04-02 10:35:00,42.56,42.61,42.49,42.53,6300.0,38.8262,38.8718,38.7624,38.7989,6300.0
2012-04-02 10:40:00,42.53,42.55,42.38,42.42,23600.0,38.7989,38.8171,38.662,38.6985,23600.0
2012-04-02 10:45:00,42.39,42.56,42.39,42.53,17600.0,38.6711,38.8262,38.6711,38.7989,17600.0
2012-04-02 10:50:00,42.55,42.6,42.52,42.58,7300.0,38.8171,38.8627,38.7897,38.8445,7300.0
2012-04-02 10:55:00,42.58,42.62,42.55,42.6,7600.0,38.8445,38.881,38.8171,38.8627,7600.0
2012-04-02 11:00:00,42.6,42.65,42.56,42.58,5600.0,38.8627,38.9083,38.8262,38.8445,5600.0
2012-04-02 11:05:00,42.59,42.65,42.56,42.64,8500.0,38.8536,38.9083,38.8262,38.8992,8500.0
2012-04-02 11:10:00,42.64,42.72,42.62,42.65,14100.0,38.8992,38.9722,38.881,38.9083,14100.0
2012-04-02 11:15:00,42.67,42.72,42.63,42.69,3200.0,38.9266,38.9722,38.8901,38.9448,3200.0
2012-04-02 11:20:00,42.7,42.77,42.69,42.74,3200.0,38.954,39.0178,38.9448,38.9904,3200.0
2012-04-02 11:25:00,42.74,42.74,42.62,42.66,22000.0,38.9904,38.9904,38.881,38.9175,22000.0
2012-04-02 11:30:00,42.67,42.71,42.61,42.66,6800.0,38.9266,38.9631,38.8718,38.9175,6800.0
2012-04-02 11:35:00,42.67,42.68,42.6,42.67,18500.0,38.9266,38.9357,38.8627,38.9266,18500.0
2012-04-02 11:40:00,42.67,42.69,42.59,42.66,20300.0,38.9266,38.9448,38.8536,38.9175,20300.0
2012-04-02 11:45:00,42.67,42.71,42.62,42.64,22400.0,38.9266,38.9631,38.881,38.8992,22400.0
2012-04-02 11:50:00,42.64,42.72,42.61,42.68,28300.0,38.8992,38.9722,38.8718,38.9357,28300.0
2012-04-02 11:55:00,42.68,42.73,42.67,42.68,11500.0,38.9357,38.9813,38.9266,38.9357,11500.0
2012-04-02 12:00:00,42.71,42.73,42.68,42.68,33700.0,38.9631,38.9813,38.9357,38.9357,33700.0
2012-04-02 12:05:00,42.69,42.76,42.64,42.7,17200.0,38.9448,39.0087,38.8992,38.954,17200.0
2012-04-02 12:10:00,42.7,42.72,42.66,42.72,5000.0,38.954,38.9722,38.9175,38.9722,5000.0
2012-04-02 12:15:00,42.7,42.74,42.69,42.73,3400.0,38.954,38.9904,38.9448,38.9813,3400.0
2012-04-02 12:20:00,42.73,42.73,42.7,42.71,4900.0,38.9813,38.9813,38.954,38.9631,4900.0
2012-04-02 12:25:00,42.71,42.75,42.71,42.71,2000.0,38.9631,38.9996,38.9631,38.9631,2000.0
2012-04-02 12:30:00,42.71,42.78,42.71,42.78,2900.0,38.9631,39.0269,38.9631,39.0269,2900.0
2012-04-02 12:35:00,42.75,42.8,42.75,42.8,2800.0,38.9996,39.0452,38.9996,39.0452,2800.0
2012-04-02 12:40:00,42.8,42.85,42.8,42.85,1400.0,39.0452,39.0908,39.0452,39.0908,1400.0
2012-04-02 12:45:00,42.84,42.9,42.84,42.9,3100.0,39.0817,39.1364,39.0817,39.1364,3100.0
2012-04-02 12:50:00,42.89,42.92,42.87,42.91,2800.0,39.1273,39.1547,39.109,39.1455,2800.0
2012-04-02 12:55:00,42.9,42.92,42.9,42.9,1200.0,39.1364,39.1547,39.1364,39.1364,1200.0
2012-04-02 13:00:00,42.9,42.93,42.9,42.9,2000.0,39.1364,39.1638,39.1364,39.1364,2000.0
2012-04-02 13:05:00,42.92,42.92,42.89,42.9,2400.0,39.1547,39.1547,39.1273,39.1364,2400.0
2012-04-02 13:10:00,42.9,42.93,42.89,42.91,5100.0,39.1364,39.1638,39.1273,39.1455,5100.0
2012-04-02 13:15:00,42.91,42.91,42.85,42.85,3300.0,39.1455,39.1455,39.0908,39.0908,3300.0
2012-04-02 13:20:00,42.87,42.87,42.81,42.82,2100.0,39.109,39.109,39.0543,39.0634,2100.0
2012-04-02 13:25:00,42.84,42.85,42.83,42.85,1800.0,39.0817,39.0908,39.0725,39.0908,1800.0
2012-04-02 13:30:00,42.83,42.85,42.82,42.83,8100.0,39.0725,39.0908,39.0634,39.0725,8100.0
2012-04-02 13:35:00,42.83,42.84,42.82,42.83,5700.0,39.0725,39.0817,39.0634,39.0725,5700.0
2012-04-02 13:40:00,42.83,42.84,42.82,42.84,5600.0,39.0725,39.0817,39.0634,39.0817,5600.0
2012-04-02 13:45:00,42.85,42.85,42.79,42.79,5500.0,39.0908,39.0908,39.0361,39.0361,5500.0
2012-04-02 13:50:00,42.79,42.85,42.78,42.79,11600.0,39.0361,39.0908,39.0269,39.0361,11600.0
2012-04-02 13:55:00,42.79,42.81,42.79,42.8,2800.0,39.0361,39.0543,39.0361,39.0452,2800.0
2012-04-02 14:00:00,42.82,42.82,42.79,42.81,4500.0,39.0634,39.0634,39.0361,39.0543,4500.0
2012-04-02 14:05:00,42.8,42.8,42.79,42.79,2900.0,39.0452,39.0452,39.0361,39.0361,2900.0
2012-04-02 14:10:00,42.79,42.79,42.73,42.73,3800.0,39.0361,39.0361,38.9813,38.9813,3800.0
2012-04-02 14:15:00,42.76,42.76,42.72,42.75,4000.0,39.0087,39.0087,38.9722,38.9996,4000.0
2012-04-02 14:20:00,42.75,42.77,42.72,42.74,3800.0,38.9996,39.0178,38.9722,38.9904,3800.0
2012-04-02 14:25:00,42.74,42.77,42.72,42.74,4100.0,38.9904,39.0178,38.9722,38.9904,4100.0
2012-04-02 14:30:00,42.74,42.78,42.74,42.78,1300.0,38.9904,39.0269,38.9904,39.0269,1300.0
2012-04-02 14:35:00,42.78,42.84,42.76,42.84,1600.0,39.0269,39.0817,39.0087,39.0817,1600.0
2012-04-02 14:40:00,42.85,42.85,42.84,42.85,2100.0,39.0908,39.0908,39.0817,39.0908,2100.0
2012-04-02 14:45:00,42.84,42.93,42.84,42.93,6000.0,39.0817,39.1638,39.0817,39.1638,6000.0
2012-04-02 14:50:00,42.95,42.99,42.94,42.99,4600.0,39.182,39.2185,39.1729,39.2185,4600.0
2012-04-02 14:55:00,42.99,43.0,42.98,43.0,3700.0,39.2185,39.2276,39.2094,39.2276,3700.0
2012-04-02 15:00:00,42.98,43.0,42.97,42.99,7100.0,39.2094,39.2276,39.2003,39.2185,7100.0
2012-04-02 15:05:00,42.98,43.0,42.98,43.0,1300.0,39.2094,39.2276,39.2094,39.2276,1300.0
2012-04-02 15:10:00,42.99,43.04,42.99,42.99,4600.0,39.2185,39.2641,39.2185,39.2185,4600.0
2012-04-02 15:15:00,43.03,43.03,42.99,43.01,1000.0,39.255,39.255,39.2185,39.2368,1000.0
2012-04-02 15:20:00,43.02,43.03,43.01,43.03,1500.0,39.2459,39.255,39.2368,39.255,1500.0
2012-04-02 15:25:00,43.03,43.03,42.95,43.0,7700.0,39.255,39.255,39.182,39.2276,7700.0
2012-04-02 15:30:00,42.99,42.99,42.93,42.97,3200.0,39.2185,39.2185,39.1638,39.2003,3200.0
2012-04-02 15:35:00,42.96,42.97,42.92,42.92,4600.0,39.1911,39.2003,39.1547,39.1547,4600.0
2012-04-02 15:40:00,42.89,42.92,42.87,42.92,4600.0,39.1273,39.1547,39.109,39.1547,4600.0
2012-04-02 15:45:00,42.93,42.96,42.87,42.87,8500.0,39.1638,39.1911,39.109,39.109,8500.0
2012-04-02 15:50:00,42.87,43.09,42.87,43.06,30000.0,39.109,39.3097,39.109,39.2824,30000.0
2012-04-02 15:55:00,43.07,43.3,43.06,43.26,90300.0,39.2915,39.5013,39.2824,39.4648,90300.0
2012-04-03 09:30:00,43.05,43.17,42.91,43.04,65300.0,39.2732,39.3827,39.1455,39.2641,65300.0
2012-04-03 09:35:00,43.04,43.05,43.0,43.0,2000.0,39.2641,39.2732,39.2276,39.2276,2000.0
2012-04-03 09:40:00,43.04,43.05,42.98,43.01,3000.0,39.2641,39.2732,39.2094,39.2368,3000.0
2012-04-03 09:45:00,43.04,43.05,42.98,43.03,8300.0,39.2641,39.2732,39.2094,39.255,8300.0
2012-04-03 09:50:00,43.02,43.02,42.93,42.98,1300.0,39.2459,39.2459,39.1638,39.2094,1300.0
2012-04-03 09:55:00,42.9,42.92,42.89,42.92,1800.0,39.1364,39.1547,39.1273,39.1547,1800.0
2012-04-03 10:00:00,42.93,42.93,42.82,42.88,1500.0,39.1638,39.1638,39.0634,39.1182,1500.0
2012-04-03 10:05:00,42.89,42.95,42.85,42.95,1900.0,39.1273,39.182,39.0908,39.182,1900.0
2012-04-03 10:10:00,42.92,42.92,42.85,42.86,300.0,39.1547,39.1547,39.0908,39.0999,300.0
2012-04-03 10:15:00,42.84,42.84,42.68,42.72,2500.0,39.0817,39.0817,38.9357,38.9722,2500.0
2012-04-03 10:20:00,42.74,42.77,42.73,42.75,1400.0,38.9904,39.0178,38.9813,38.9996,1400.0
2012-04-03 10:25:00,42.75,42.78,42.72,42.72,2800.0,38.9996,39.0269,38.9722,38.9722,2800.0
2012-04-03 10:30:00,42.76,42.91,42.76,42.89,2500.0,39.0087,39.1455,39.0087,39.1273,2500.0
2012-04-03 10:35:00,42.88,42.95,42.88,42.94,1200.0,39.1182,39.182,39.1182,39.1729,1200.0
2012-04-03 10:40:00,42.95,43.01,42.95,43.01,1100.0,39.182,39.2368,39.182,39.2368,1100.0
2012-04-03 10:45:00,42.95,42.97,42.88,42.92,3400.0,39.182,39.2003,39.1182,39.1547,3400.0
2012-04-03 10:50:00,42.93,42.97,42.93,42.97,1300.0,39.1638,39.2003,39.1638,39.2003,1300.0
2012-04-03 10:55:00,42.98,43.0,42.96,43.0,800.0,39.2094,39.2276,39.1911,39.2276,800.0
2012-04-03 11:00:00,42.98,43.0,42.94,42.95,3200.0,39.2094,39.2276,39.1729,39.182,3200.0
2012-04-03 11:05:00,42.97,43.0,42.94,42.94,3700.0,39.2003,39.2276,39.1729,39.1729,3700.0
2012-04-03 11:10:00,42.88,42.88,42.82,42.82,1500.0,39.1182,39.1182,39.0634,39.0634,1500.0
2012-04-03 11:15:00,42.82,42.85,42.78,42.82,6800.0,39.0634,39.0908,39.0269,39.0634,6800.0
2012-04-03 11:20:00,42.82,42.83,42.77,42.81,1600.0,39.0634,39.0725,39.0178,39.0543,1600.0
2012-04-03 11:25:00,42.84,42.84,42.76,42.78,2000.0,39.0817,39.0817,39.0087,39.0269,2000.0
2012-04-03 11:30:00,42.75,42.75,42.72,42.73,1600.0,38.9996,38.9996,38.9722,38.9813,1600.0
2012-04-03 11:35:00,42.73,42.73,42.68,42.71,2800.0,38.9813,38.9813,38.9357,38.9631,2800.0
2012-04-03 11:40:00,42.71,42.78,42.71,42.74,1000.0,38.9631,39.0269,38.9631,38.9904,1000.0
2012-04-03 11:45:00,42.75,42.79,42.74,42.79,1400.0,38.9996,39.0361,38.9904,39.0361,1400.0
2012-04-03 11:50:00,42.8,42.82,42.77,42.82,1300.0,39.0452,39.0634,39.0178,39.0634,1300.0
2012-04-03 11:55:00,42.82,42.83,42.79,42.79,3000.0,39.0634,39.0725,39.0361,39.0361,3000.0
2012-04-03 12:00:00,42.78,42.79,42.73,42.75,6900.0,39.0269,39.0361,38.9813,38.9996,6900.0
2012-04-03 12:05:00,42.75,42.76,42.7,42.74,5000.0,38.9996,39.0087,38.954,38.9904,5000.0
2012-04-03 12:10:00,42.74,42.79,42.72,42.79,1600.0,38.9904,39.0361,38.9722,39.0361,1600.0
2012-04-03 12:15:00,42.82,42.91,42.82,42.91,2400.0,39.0634,39.1455,39.0634,39.1455,2400.0
2012-04-03 12:20:00,42.89,42.9,42.88,42.88,1100.0,39.1273,39.1364,39.1182,39.1182,1100.0
2012-04-03 12:25:00,42.89,42.92,42.86,42.92,1700.0,39.1273,39.1547,39.0999,39.1547,1700.0
2012-04-03 12:30:00,42.93,42.95,42.86,42.89,5000.0,39.1638,39.182,39.0999,39.1273,5000.0
2012-04-03 12:35:00,42.88,42.89,42.85,42.86,3600.0,39.1182,39.1273,39.0908,39.0999,3600.0
2012-04-03 12:40:00,42.86,42.95,42.86,42.94,5600.0,39.0999,39.182,39.0999,39.1729,5600.0
2012-04-03 12:45:00,42.94,42.95,42.93,42.94,3400.0,39.1729,39.182,39.1638,39.1729,3400.0
2012-04-03 12:50:00,42.95,42.95,42.93,42.95,4000.0,39.182,39.182,39.1638,39.182,4000.0
2012-04-03 12:55:00,42.94,42.94,42.93,42.93,200.0,39.1729,39.1729,39.1638,39.1638,200.0
2012-04-03 13:00:00,42.93,42.98,42.9,42.95,23300.0,39.1638,39.2094,39.1364,39.182,23300.0
2012-04-03 13:05:00,42.94,42.94,42.89,42.89,600.0,39.1729,39.1729,39.1273,39.1273,600.0
2012-04-03 13:10:00,42.9,42.91,42.89,42.89,700.0,39.1364,39.1455,39.1273,39.1273,700.0
2012-04-03 13:15:00,42.91,42.92,42.89,42.89,800.0,39.1455,39.1547,39.1273,39.1273,800.0
2012-04-03 13:20:00,42.87,42.89,42.87,42.89,1400.0,39.109,39.1273,39.109,39.1273,1400.0
2012-04-03 13:25:00,42.89,42.93,42.87,42.92,2000.0,39.1273,39.1638,39.109,39.1547,2000.0
2012-04-03 13:30:00,42.92,42.92,42.9,42.91,1500.0,39.1547,39.1547,39.1364,39.1455,1500.0
2012-04-03 13:35:00,42.91,42.93,42.89,42.9,2200.0,39.1455,39.1638,39.1273,39.1364,2200.0
2012-04-03 13:40:00,42.89,42.93,42.88,42.93,3300.0,39.1273,39.1638,39.1182,39.1638,3300.0
2012-04-03 13:45:00,42.92,42.94,42.92,42.94,1300.0,39.1547,39.1729,39.1547,39.1729,1300.0
2012-04-03 13:50:00,42.95,43.01,42.95,43.01,2000.0,39.182,39.2368,39.182,39.2368,2000.0
2012-04-03 13:55:00,43.02,43.05,43.0,43.01,1700.0,39.2459,39.2732,39.2276,39.2368,1700.0
2012-04-03 14:00:00,42.98,42.98,42.84,42.86,12900.0,39.2094,39.2094,39.0817,39.0999,12900.0
2012-04-03 14:05:00,42.86,42.9,42.79,42.86,5900.0,39.0999,39.1364,39.0361,39.0999,5900.0
2012-04-03 14:10:00,42.86,42.86,42.69,42.78,8500.0,39.0999,39.0999,38.9448,39.0269,8500.0
2012-04-03 14:15:00,42.77,42.81,42.71,42.81,5400.0,39.0178,39.0543,38.9631,39.0543,5400.0
2012-04-03 14:20:00,42.82,42.82,42.77,42.8,2600.0,39.0634,39.0634,39.0178,39.0452,2600.0
2012-04-03 14:25:00,42.81,42.84,42.76,42.78,3600.0,39.0543,39.0817,39.0087,39.0269,3600.0
2012-04-03 14:30:00,42.79,42.83,42.76,42.83,8800.0,39.0361,39.0725,39.0087,39.0725,8800.0
2012-04-03 14:35:00,42.82,42.86,42.76,42.76,8100.0,39.0634,39.0999,39.0087,39.0087,8100.0
2012-04-03 14:40:00,42.75,42.85,42.75,42.83,7800.0,38.9996,39.0908,38.9996,39.0725,7800.0
2012-04-03 14:45:00,42.85,42.88,42.82,42.86,11600.0,39.0908,39.1182,39.0634,39.0999,11600.0
2012-04-03 14:50:00,42.86,42.9,42.85,42.89,2700.0,39.0999,39.1364,39.0908,39.1273,2700.0
2012-04-03 14:55:00,42.91,42.91,42.8,42.81,1500.0,39.1455,39.1455,39.0452,39.0543,1500.0
2012-04-03 15:00:00,42.83,42.94,42.81,42.91,5900.0,39.0725,39.1729,39.0543,39.1455,5900.0
2012-04-03 15:05:00,42.91,43.0,42.91,42.93,7000.0,39.1455,39.2276,39.1455,39.1638,7000.0
2012-04-03 15:10:00,42.94,42.96,42.87,42.93,3700.0,39.1729,39.1911,39.109,39.1638,3700.0
2012-04-03 15:15:00,42.95,42.97,42.84,42.91,4500.0,39.182,39.2003,39.0817,39.1455,4500.0
2012-04-03 15:20:00,42.89,42.91,42.85,42.88,3400.0,39.1273,39.1455,39.0908,39.1182,3400.0
2012-04-03 15:25:00,42.89,42.9,42.82,42.83,5200.0,39.1273,39.1364,39.0634,39.0725,5200.0
2012-04-03 15:30:00,42.82,42.87,42.79,42.85,3600.0,39.0634,39.109,39.0361,39.0908,3600.0
2012-04-03 15:35:00,42.85,42.9,42.81,42.82,11800.0,39.0908,39.1364,39.0543,39.0634,11800.0
2012-04-03 15:40:00,42.82,42.84,42.76,42.77,5200.0,39.0634,39.0817,39.0087,39.0178,5200.0
2012-04-03 15:45:00,42.78,42.86,42.78,42.84,12500.0,39.0269,39.0999,39.0269,39.0817,12500.0
2012-04-03 15:50:00,42.86,42.98,42.86,42.96,21200.0,39.0999,39.2094,39.0999,39.1911,21200.0
2012-04-03 15:55:00,42.97,43.03,42.95,42.98,32000.0,39.2003,39.255,39.182,39.2094,32000.0
2012-04-04 09:30:00,42.52,42.83,42.51,42.61,6400.0,38.7897,39.0725,38.7806,38.8718,6400.0
2012-04-04 09:35:00,42.68,42.69,42.62,42.68,1100.0,38.9357,38.9448,38.881,38.9357,1100.0
2012-04-04 09:40:00,42.61,42.61,42.52,42.56,2700.0,38.8718,38.8718,38.7897,38.8262,2700.0
2012-04-04 09:45:00,42.51,42.58,42.48,42.58,2200.0,38.7806,38.8445,38.7533,38.8445,2200.0
2012-04-04 09:50:00,42.62,42.63,42.62,42.63,300.0,38.881,38.8901,38.881,38.8901,300.0
2012-04-04 09:55:00,42.67,42.67,42.63,42.63,200.0,38.9266,38.9266,38.8901,38.8901,200.0
2012-04-04 10:00:00,42.62,42.68,42.62,42.64,5500.0,38.881,38.9357,38.881,38.8992,5500.0
2012-04-04 10:05:00,42.65,42.67,42.63,42.63,3900.0,38.9083,38.9266,38.8901,38.8901,3900.0
2012-04-04 10:10:00,42.62,42.62,42.55,42.58,15000.0,38.881,38.881,38.8171,38.8445,15000.0
2012-04-04 10:15:00,42.58,42.63,42.58,42.62,600.0,38.8445,38.8901,38.8445,38.881,600.0
2012-04-04 10:20:00,42.61,42.62,42.6,42.62,1100.0,38.8718,38.881,38.8627,38.881,1100.0
2012-04-04 10:25:00,42.58,42.6,42.49,42.55,3500.0,38.8445,38.8627,38.7624,38.8171,3500.0
2012-04-04 10:30:00,42.58,42.58,42.47,42.47,1300.0,38.8445,38.8445,38.7441,38.7441,1300.0
2012-04-04 10:35:00,42.44,42.51,42.44,42.49,1900.0,38.7168,38.7806,38.7168,38.7624,1900.0
2012-04-04 10:40:00,42.47,42.48,42.47,42.48,400.0,38.7441,38.7533,38.7441,38.7533,400.0
2012-04-04 10:45:00,42.46,42.47,42.46,42.46,400.0,38.735,38.7441,38.735,38.735,400.0
2012-04-04 10:50:00,42.45,42.45,42.41,42.42,3700.0,38.7259,38.7259,38.6894,38.6985,3700.0
2012-04-04 10:55:00,42.45,42.46,42.39,42.4,1700.0,38.7259,38.735,38.6711,38.6803,1700.0
2012-04-04 11:00:00,42.42,42.44,42.39,42.41,2300.0,38.6985,38.7168,38.6711,38.6894,2300.0
2012-04-04 11:05:00,42.4,42.51,42.39,42.51,3600.0,38.6803,38.7806,38.6711,38.7806,3600.0
2012-04-04 11:10:00,42.49,42.49,42.45,42.48,600.0,38.7624,38.7624,38.7259,38.7533,600.0
2012-04-04 11:15:00,42.45,42.48,42.45,42.46,1200.0,38.7259,38.7533,38.7259,38.735,1200.0
2012-04-04 11:20:00,42.43,42.47,42.4,42.46,2700.0,38.7076,38.7441,38.6803,38.735,2700.0
2012-04-04 11:25:00,42.46,42.49,42.44,42.46,2000.0,38.735,38.7624,38.7168,38.735,2000.0
2012-04-04 11:30:00,42.46,42.52,42.46,42.51,1900.0,38.735,38.7897,38.735,38.7806,1900.0
2012-04-04 11:35:00,42.51,42.59,42.47,42.53,2000.0,38.7806,38.8536,38.7441,38.7989,2000.0
2012-04-04 11:40:00,42.5,42.51,42.47,42.48,3900.0,38.7715,38.7806,38.7441,38.7533,3900.0
2012-04-04 11:45:00,42.49,42.49,42.41,42.41,3500.0,38.7624,38.7624,38.6894,38.6894,3500.0
2012-04-04 11:50:00,42.4,42.48,42.4,42.48,3100.0,38.6803,38.7533,38.6803,38.7533,3100.0
2012-04-04 11:55:00,42.47,42.47,42.42,42.47,3200.0,38.7441,38.7441,38.6985,38.7441,3200.0
2012-04-04 12:00:00,42.48,42.49,42.47,42.48,1000.0,38.7533,38.7624,38.7441,38.7533,1000.0
2012-04-04 12:05:00,42.47,42.49,42.46,42.46,1600.0,38.7441,38.7624,38.735,38.735,1600.0
2012-04-04 12:10:00,42.49,42.49,42.48,42.48,200.0,38.7624,38.7624,38.7533,38.7533,200.0
2012-04-04 12:15:00,42.48,42.52,42.48,42.51,1400.0,38.7533,38.7897,38.7533,38.7806,1400.0
2012-04-04 12:20:00,42.51,42.54,42.47,42.47,2000.0,38.7806,38.808,38.7441,38.7441,2000.0
2012-04-04 12:25:00,42.47,42.48,42.46,42.48,1900.0,38.7441,38.7533,38.735,38.7533,1900.0
2012-04-04 12:30:00,42.45,42.48,42.44,42.46,3800.0,38.7259,38.7533,38.7168,38.735,3800.0
2012-04-04 12:35:00,42.47,42.48,42.45,42.45,2100.0,38.7441,38.7533,38.7259,38.7259,2100.0
2012-04-04 12:40:00,42.45,42.48,42.45,42.47,1100.0,38.7259,38.7533,38.7259,38.7441,1100.0
2012-04-04 12:45:00,42.45,42.48,42.45,42.48,1100.0,38.7259,38.7533,38.7259,38.7533,1100.0
2012-04-04 12:50:00,42.5,42.52,42.49,42.5,2800.0,38.7715,38.7897,38.7624,38.7715,2800.0
2012-04-04 12:55:00,42.48,42.52,42.45,42.52,4400.0,38.7533,38.7897,38.7259,38.7897,4400.0
2012-04-04 13:00:00,42.48,42.52,42.48,42.51,3000.0,38.7533,38.7897,38.7533,38.7806,3000.0
2012-04-04 13:05:00,42.49,42.51,42.46,42.49,2500.0,38.7624,38.7806,38.735,38.7624,2500.0
2012-04-04 13:10:00,42.5,42.52,42.49,42.52,2800.0,38.7715,38.7897,38.7624,38.7897,2800.0
2012-04-04 13:15:00,42.5,42.53,42.5,42.53,900.0,38.7715,38.7989,38.7715,38.7989,900.0
2012-04-04 13:20:00,42.53,42.54,42.52,42.54,2500.0,38.7989,38.808,38.7897,38.808,2500.0
2012-04-04 13:25:00,42.49,42.54,42.48,42.5,3900.0,38.7624,38.808,38.7533,38.7715,3900.0
2012-04-04 13:30:00,42.49,42.52,42.43,42.48,4100.0,38.7624,38.7897,38.7076,38.7533,4100.0
2012-04-04 13:35:00,42.47,42.48,42.44,42.48,5200.0,38.7441,38.7533,38.7168,38.7533,5200.0
2012-04-04 13:40:00,42.48,42.52,42.48,42.52,1300.0,38.7533,38.7897,38.7533,38.7897,1300.0
2012-04-04 13:45:00,42.52,42.55,42.52,42.54,500.0,38.7897,38.8171,38.7897,38.808,500.0
2012-04-04 13:50:00,42.55,42.6,42.55,42.57,2300.0,38.8171,38.8627,38.8171,38.8354,2300.0
2012-04-04 13:55:00,42.55,42.61,42.54,42.58,1200.0,38.8171,38.8718,38.808,38.8445,1200.0
2012-04-04 14:00:00,42.57,42.58,42.55,42.55,400.0,38.8354,38.8445,38.8171,38.8171,400.0
2012-04-04 14:05:00,42.57,42.59,42.57,42.57,800.0,38.8354,38.8536,38.8354,38.8354,800.0
2012-04-04 14:10:00,42.56,42.58,42.56,42.57,1000.0,38.8262,38.8445,38.8262,38.8354,1000.0
2012-04-04 14:15:00,42.56,42.6,42.54,42.59,5700.0,38.8262,38.8627,38.808,38.8536,5700.0
2012-04-04 14:20:00,42.6,42.6,42.55,42.55,1800.0,38.8627,38.8627,38.8171,38.8171,1800.0
2012-04-04 14:25:00,42.55,42.58,42.55,42.56,800.0,38.8171,38.8445,38.8171,38.8262,800.0
2012-04-04 14:30:00,42.55,42.58,42.54,42.58,1200.0,38.8171,38.8445,38.808,38.8445,1200.0
2012-04-04 14:35:00,42.61,42.63,42.6,42.63,700.0,38.8718,38.8901,38.8627,38.8901,700.0
2012-04-04 14:40:00,42.64,42.64,42.59,42.63,1100.0,38.8992,38.8992,38.8536,38.8901,1100.0
2012-04-04 14:45:00,42.63,42.64,42.6,42.6,800.0,38.8901,38.8992,38.8627,38.8627,800.0
2012-04-04 14:50:00,42.6,42.6,42.54,42.58,1900.0,38.8627,38.8627,38.808,38.8445,1900.0
2012-04-04 14:55:00,42.57,42.64,42.56,42.64,1700.0,38.8354,38.8992,38.8262,38.8992,1700.0
2012-04-04 15:00:00,42.62,42.62,42.58,42.59,2300.0,38.881,38.881,38.8445,38.8536,2300.0
2012-04-04 15:05:00,42.6,42.6,42.57,42.6,1500.0,38.8627,38.8627,38.8354,38.8627,1500.0
2012-04-04 15:10:00,42.62,42.65,42.6,42.61,1500.0,38.881,38.9083,38.8627,38.8718,1500.0
2012-04-04 15:15:00,42.6,42.6,42.55,42.55,2300.0,38.8627,38.8627,38.8171,38.8171,2300.0
2012-04-04 15:20:00,42.55,42.56,42.52,42.54,4100.0,38.8171,38.8262,38.7897,38.808,4100.0
2012-04-04 15:25:00,42.55,42.55,42.53,42.55,800.0,38.8171,38.8171,38.7989,38.8171,800.0
2012-04-04 15:30:00,42.56,42.62,42.56,42.58,2900.0,38.8262,38.881,38.8262,38.8445,2900.0
2012-04-04 15:35:00,42.59,42.59,42.51,42.53,6500.0,38.8536,38.8536,38.7806,38.7989,6500.0
2012-04-04 15:40:00,42.54,42.54,42.49,42.53,5300.0,38.808,38.808,38.7624,38.7989,5300.0
2012-04-04 15:45:00,42.56,42.58,42.52,42.57,4200.0,38.8262,38.8445,38.7897,38.8354,4200.0
2012-04-04 15:50:00,42.57,42.58,42.47,42.53,8600.0,38.8354,38.8445,38.7441,38.7989,8600.0
2012-04-04 15:55:00,42.53,42.55,42.42,42.46,31900.0,38.7989,38.8171,38.6985,38.735,31900.0
2012-04-05 09:30:00,42.36,42.52,42.27,42.52,3300.0,38.6438,38.7897,38.5617,38.7897,3300.0
2012-04-05 09:35:00,42.46,42.49,42.44,42.49,900.0,38.735,38.7624,38.7168,38.7624,900.0
2012-04-05 09:40:00,42.44,42.55,42.44,42.55,700.0,38.7168,38.8171,38.7168,38.8171,700.0
2012-04-05 09:45:00,42.58,42.75,42.57,42.61,2200.0,38.8445,38.9996,38.8354,38.8718,2200.0
2012-04-05 09:50:00,42.7,42.7,42.61,42.7,1000.0,38.954,38.954,38.8718,38.954,1000.0
2012-04-05 09:55:00,42.7,42.93,42.68,42.87,10400.0,38.954,39.1638,38.9357,39.109,10400.0
2012-04-05 10:00:00,42.88,42.89,42.59,42.83,172800.0,39.1182,39.1273,38.8536,39.0725,172800.0
2012-04-05 10:05:00,42.82,43.0,42.82,42.98,126200.0,39.0634,39.2276,39.0634,39.2094,126200.0
2012-04-05 10:10:00,42.96,43.06,42.96,42.98,2400.0,39.1911,39.2824,39.1911,39.2094,2400.0
2012-04-05 10:15:00,42.98,43.01,42.95,42.99,700.0,39.2094,39.2368,39.182,39.2185,700.0
2012-04-05 10:20:00,42.95,42.95,42.88,42.89,1800.0,39.182,39.182,39.1182,39.1273,1800.0
2012-04-05 10:25:00,42.84,42.9,42.84,42.89,1900.0,39.0817,39.1364,39.0817,39.1273,1900.0
2012-04-05 10:30:00,42.78,42.78,42.68,42.68,113500.0,39.0269,39.0269,38.9357,38.9357,113500.0
2012-04-05 10:35:00,42.64,42.74,42.63,42.74,49000.0,38.8992,38.9904,38.8901,38.9904,49000.0
2012-04-05 10:40:00,42.76,42.79,42.72,42.76,2700.0,39.0087,39.0361,38.9722,39.0087,2700.0
2012-04-05 10:45:00,42.76,42.77,42.73,42.77,1400.0,39.0087,39.0178,38.9813,39.0178,1400.0
2012-04-05 10:50:00,42.75,42.76,42.73,42.73,500.0,38.9996,39.0087,38.9813,38.9813,500.0
2012-04-05 10:55:00,42.75,42.81,42.73,42.78,1100.0,38.9996,39.0543,38.9813,39.0269,1100.0
2012-04-05 11:00:00,42.78,42.78,42.78,42.78,0.0,39.0269,39.0269,39.0269,39.0269,0.0
2012-04-05 11:05:00,42.81,42.81,42.81,42.81,200.0,39.0543,39.0543,39.0543,39.0543,200.0
2012-04-05 11:10:00,42.8,42.8,42.75,42.8,1000.0,39.0452,39.0452,38.9996,39.0452,1000.0
2012-04-05 11:15:00,42.81,42.81,42.65,42.65,1600.0,39.0543,39.0543,38.9083,38.9083,1600.0
2012-04-05 11:20:00,42.65,42.68,42.63,42.64,2800.0,38.9083,38.9357,38.8901,38.8992,2800.0
2012-04-05 11:25:00,42.61,42.64,42.6,42.6,2900.0,38.8718,38.8992,38.8627,38.8627,2900.0
2012-04-05 11:30:00,42.6,42.6,42.46,42.49,1500.0,38.8627,38.8627,38.735,38.7624,1500.0
2012-04-05 11:35:00,42.44,42.45,42.39,42.39,2600.0,38.7168,38.7259,38.6711,38.6711,2600.0
2012-04-05 11:40:00,42.39,42.47,42.39,42.47,1200.0,38.6711,38.7441,38.6711,38.7441,1200.0
2012-04-05 11:45:00,42.42,42.42,42.35,42.35,2100.0,38.6985,38.6985,38.6347,38.6347,2100.0
2012-04-05 11:50:00,42.39,42.39,42.39,42.39,100.0,38.6711,38.6711,38.6711,38.6711,100.0
2012-04-05 11:55:00,42.39,42.43,42.37,42.43,700.0,38.6711,38.7076,38.6529,38.7076,700.0
2012-04-05 12:00:00,42.42,42.51,42.42,42.47,3100.0,38.6985,38.7806,38.6985,38.7441,3100.0
2012-04-05 12:05:00,42.48,42.48,42.48,42.48,100.0,38.7533,38.7533,38.7533,38.7533,100.0
2012-04-05 12:10:00,42.47,42.48,42.47,42.48,200.0,38.7441,38.7533,38.7441,38.7533,200.0
2012-04-05 12:15:00,42.49,42.49,42.49,42.49,200.0,38.7624,38.7624,38.7624,38.7624,200.0
2012-04-05 12:20:00,42.47,42.47,42.47,42.47,100.0,38.7441,38.7441,38.7441,38.7441,100.0
2012-04-05 12:25:00,42.48,42.48,42.44,42.45,1000.0,38.7533,38.7533,38.7168,38.7259,1000.0
2012-04-05 12:30:00,42.44,42.45,42.44,42.44,600.0,38.7168,38.7259,38.7168,38.7168,600.0
2012-04-05 12:35:00,42.43,42.44,42.38,42.44,5100.0,38.7076,38.7168,38.662,38.7168,5100.0
2012-04-05 12:40:00,42.4,42.46,42.4,42.46,2900.0,38.6803,38.735,38.6803,38.735,2900.0
2012-04-05 12:45:00,42.45,42.5,42.45,42.47,1900.0,38.7259,38.7715,38.7259,38.7441,1900.0
2012-04-05 12:50:00,42.46,42.5,42.46,42.49,400.0,38.735,38.7715,38.735,38.7624,400.0
2012-04-05 12:55:00,42.47,42.48,42.44,42.48,2000.0,38.7441,38.7533,38.7168,38.7533,2000.0
2012-04-05 13:00:00,42.48,42.53,42.47,42.53,1400.0,38.7533,38.7989,38.7441,38.7989,1400.0
2012-04-05 13:05:00,42.48,42.49,42.48,42.49,300.0,38.7533,38.7624,38.7533,38.7624,300.0
2012-04-05 13:10:00,42.51,42.52,42.49,42.49,600.0,38.7806,38.7897,38.7624,38.7624,600.0
2012-04-05 13:15:00,42.52,42.56,42.5,42.5,1300.0,38.7897,38.8262,38.7715,38.7715,1300.0
2012-04-05 13:20:00,42.53,42.53,42.53,42.53,400.0,38.7989,38.7989,38.7989,38.7989,400.0
2012-04-05 13:25:00,42.5,42.52,42.5,42.52,1300.0,38.7715,38.7897,38.7715,38.7897,1300.0
2012-04-05 13:30:00,42.51,42.51,42.49,42.49,500.0,38.7806,38.7806,38.7624,38.7624,500.0
2012-04-05 13:35:00,42.51,42.53,42.5,42.51,900.0,38.7806,38.7989,38.7715,38.7806,900.0
2012-04-05 13:40:00,42.52,42.52,42.5,42.5,600.0,38.7897,38.7897,38.7715,38.7715,600.0
2012-04-05 13:45:00,42.5,42.5,42.35,42.39,9600.0,38.7715,38.7715,38.6347,38.6711,9600.0
2012-04-05 13:50:00,42.39,42.5,42.39,42.49,4500.0,38.6711,38.7715,38.6711,38.7624,4500.0
2012-04-05 13:55:00,42.45,42.5,42.43,42.5,3500.0,38.7259,38.7715,38.7076,38.7715,3500.0
2012-04-05 14:00:00,42.5,42.53,42.49,42.51,1800.0,38.7715,38.7989,38.7624,38.7806,1800.0
2012-04-05 14:05:00,42.51,42.55,42.5,42.55,3200.0,38.7806,38.8171,38.7715,38.8171,3200.0
2012-04-05 14:10:00,42.52,42.54,42.51,42.54,1300.0,38.7897,38.808,38.7806,38.808,1300.0
2012-04-05 14:15:00,42.53,42.6,42.52,42.58,1800.0,38.7989,38.8627,38.7897,38.8445,1800.0
2012-04-05 14:20:00,42.59,42.59,42.54,42.57,8300.0,38.8536,38.8536,38.808,38.8354,8300.0
2012-04-05 14:25:00,42.55,42.6,42.5,42.55,15200.0,38.8171,38.8627,38.7715,38.8171,15200.0
2012-04-05 14:30:00,42.54,42.55,42.53,42.54,4900.0,38.808,38.8171,38.7989,38.808,4900.0
2012-04-05 14:35:00,42.51,42.52,42.5,42.51,1500.0,38.7806,38.7897,38.7715,38.7806,1500.0
2012-04-05 14:40:00,42.48,42.49,42.47,42.49,1200.0,38.7533,38.7624,38.7441,38.7624,1200.0
2012-04-05 14:45:00,42.46,42.46,42.41,42.43,1800.0,38.735,38.735,38.6894,38.7076,1800.0
2012-04-05 14:50:00,42.42,42.52,42.42,42.51,3300.0,38.6985,38.7897,38.6985,38.7806,3300.0
2012-04-05 14:55:00,42.52,42.54,42.52,42.54,1200.0,38.7897,38.808,38.7897,38.808,1200.0
2012-04-05 15:00:00,42.56,42.56,42.51,42.54,4500.0,38.8262,38.8262,38.7806,38.808,4500.0
2012-04-05 15:05:00,42.54,42.54,42.51,42.51,1900.0,38.808,38.808,38.7806,38.7806,1900.0
2012-04-05 15:10:00,42.51,42.52,42.51,42.51,2600.0,38.7806,38.7897,38.7806,38.7806,2600.0
2012-04-05 15:15:00,42.51,42.54,42.51,42.54,3200.0,38.7806,38.808,38.7806,38.808,3200.0
2012-04-05 15:20:00,42.54,42.55,42.53,42.53,2900.0,38.808,38.8171,38.7989,38.7989,2900.0
2012-04-05 15:25:00,42.52,42.54,42.52,42.53,2100.0,38.7897,38.808,38.7897,38.7989,2100.0
2012-04-05 15:30:00,42.54,42.55,42.52,42.55,5300.0,38.808,38.8171,38.7897,38.8171,5300.0
2012-04-05 15:35:00,42.55,42.57,42.54,42.55,4000.0,38.8171,38.8354,38.808,38.8171,4000.0
2012-04-05 15:40:00,42.55,42.58,42.54,42.58,7500.0,38.8171,38.8445,38.808,38.8445,7500.0
2012-04-05 15:45:00,42.58,42.64,42.52,42.56,16900.0,38.8445,38.8992,38.7897,38.8262,16900.0
2012-04-05 15:50:00,42.55,42.6,42.54,42.57,6000.0,38.8171,38.8627,38.808,38.8354,6000.0
2012-04-05 15:55:00,42.56,42.56,42.5,42.53,21500.0,38.8262,38.8262,38.7715,38.7989,21500.0
2012-04-09 09:30:00,41.8,41.98,41.8,41.98,9500.0,38.1329,38.2971,38.1329,38.2971,9500.0
2012-04-09 09:35:00,41.97,42.3,41.88,42.19,16000.0,38.288,38.589,38.2059,38.4887,16000.0
2012-04-09 09:40:00,42.08,42.08,42.04,42.04,2100.0,38.3883,38.3883,38.3519,38.3519,2100.0
2012-04-09 09:45:00,42.02,42.07,42.0,42.05,3500.0,38.3336,38.3792,38.3154,38.361,3500.0
2012-04-09 09:50:00,42.03,42.03,41.9,41.91,1900.0,38.3427,38.3427,38.2241,38.2333,1900.0
2012-04-09 09:55:00,41.87,41.89,41.77,41.77,500.0,38.1968,38.215,38.1055,38.1055,500.0
2012-04-09 10:00:00,41.81,42.02,41.81,42.0,5400.0,38.142,38.3336,38.142,38.3154,5400.0
2012-04-09 10:05:00,42.0,42.05,41.84,41.86,19100.0,38.3154,38.361,38.1694,38.1876,19100.0
2012-04-09 10:10:00,41.87,41.92,41.81,41.86,20000.0,38.1968,38.2424,38.142,38.1876,20000.0
2012-04-09 10:15:00,41.82,41.87,41.72,41.72,23200.0,38.1512,38.1968,38.0599,38.0599,23200.0
2012-04-09 10:20:00,41.72,41.78,41.66,41.78,14300.0,38.0599,38.1147,38.0052,38.1147,14300.0
2012-04-09 10:25:00,41.78,41.84,41.78,41.8,2700.0,38.1147,38.1694,38.1147,38.1329,2700.0
2012-04-09 10:30:00,41.76,41.8,41.72,41.74,6700.0,38.0964,38.1329,38.0599,38.0782,6700.0
2012-04-09 10:35:00,41.75,41.78,41.71,41.73,13200.0,38.0873,38.1147,38.0508,38.0691,13200.0
2012-04-09 10:40:00,41.73,41.81,41.7,41.81,8300.0,38.0691,38.142,38.0417,38.142,8300.0
2012-04-09 10:45:00,41.8,41.83,41.8,41.83,7600.0,38.1329,38.1603,38.1329,38.1603,7600.0
2012-04-09 10:50:00,41.81,41.88,41.8,41.88,2300.0,38.142,38.2059,38.1329,38.2059,2300.0
2012-04-09 10:55:00,41.88,41.9,41.83,41.87,3200.0,38.2059,38.2241,38.1603,38.1968,3200.0
2012-04-09 11:00:00,41.86,41.86,41.79,41.84,5900.0,38.1876,38.1876,38.1238,38.1694,5900.0
2012-04-09 11:05:00,41.8,41.91,41.8,41.87,4300.0,38.1329,38.2333,38.1329,38.1968,4300.0
2012-04-09 11:10:00,41.8,41.94,41.77,41.88,6300.0,38.1329,38.2606,38.1055,38.2059,6300.0
2012-04-09 11:15:00,41.91,41.95,41.87,41.95,6700.0,38.2333,38.2698,38.1968,38.2698,6700.0
2012-04-09 11:20:00,41.97,42.05,41.97,42.01,12000.0,38.288,38.361,38.288,38.3245,12000.0
2012-04-09 11:25:00,41.98,41.98,41.86,41.91,3500.0,38.2971,38.2971,38.1876,38.2333,3500.0
2012-04-09 11:30:00,41.91,41.93,41.89,41.93,7100.0,38.2333,38.2515,38.215,38.2515,7100.0
2012-04-09 11:35:00,41.91,41.93,41.91,41.92,10000.0,38.2333,38.2515,38.2333,38.2424,10000.0
2012-04-09 11:40:00,41.92,41.95,41.91,41.95,2100.0,38.2424,38.2698,38.2333,38.2698,2100.0
2012-04-09 11:45:00,41.95,41.95,41.91,41.93,1400.0,38.2698,38.2698,38.2333,38.2515,1400.0
2012-04-09 11:50:00,41.93,41.97,41.92,41.97,10200.0,38.2515,38.288,38.2424,38.288,10200.0
2012-04-09 11:55:00,41.97,41.98,41.94,41.98,2800.0,38.288,38.2971,38.2606,38.2971,2800.0
2012-04-09 12:00:00,41.97,41.98,41.94,41.95,3400.0,38.288,38.2971,38.2606,38.2698,3400.0
2012-04-09 12:05:00,41.96,41.98,41.89,41.94,2700.0,38.2789,38.2971,38.215,38.2606,2700.0
2012-04-09 12:10:00,41.95,41.99,41.93,41.99,3000.0,38.2698,38.3062,38.2515,38.3062,3000.0
2012-04-09 12:15:00,41.99,42.0,41.99,41.99,300.0,38.3062,38.3154,38.3062,38.3062,300.0
2012-04-09 12:20:00,42.01,42.01,41.98,41.98,4100.0,38.3245,38.3245,38.2971,38.2971,4100.0
2012-04-09 12:25:00,42.01,42.02,41.98,42.01,3900.0,38.3245,38.3336,38.2971,38.3245,3900.0
2012-04-09 12:30:00,42.01,42.11,42.01,42.11,17000.0,38.3245,38.4157,38.3245,38.4157,17000.0
2012-04-09 12:35:00,42.09,42.16,42.09,42.16,2000.0,38.3975,38.4613,38.3975,38.4613,2000.0
2012-04-09 12:40:00,42.16,42.16,42.08,42.1,8800.0,38.4613,38.4613,38.3883,38.4066,8800.0
2012-04-09 12:45:00,42.1,42.1,42.1,42.1,200.0,38.4066,38.4066,38.4066,38.4066,200.0
2012-04-09 12:50:00,42.08,42.11,42.05,42.07,9200.0,38.3883,38.4157,38.361,38.3792,9200.0
2012-04-09 12:55:00,42.09,42.16,42.04,42.13,20800.0,38.3975,38.4613,38.3519,38.434,20800.0
2012-04-09 13:00:00,42.12,42.13,42.09,42.1,11500.0,38.4248,38.434,38.3975,38.4066,11500.0
2012-04-09 13:05:00,42.08,42.1,42.08,42.1,900.0,38.3883,38.4066,38.3883,38.4066,900.0
2012-04-09 13:10:00,42.07,42.09,42.05,42.05,2700.0,38.3792,38.3975,38.361,38.361,2700.0
2012-04-09 13:15:00,42.07,42.08,42.04,42.04,1900.0,38.3792,38.3883,38.3519,38.3519,1900.0
2012-04-09 13:20:00,42.05,42.1,42.03,42.1,4000.0,38.361,38.4066,38.3427,38.4066,4000.0
2012-04-09 13:25:00,42.11,42.11,42.05,42.1,2400.0,38.4157,38.4157,38.361,38.4066,2400.0
2012-04-09 13:30:00,42.07,42.11,42.07,42.1,1600.0,38.3792,38.4157,38.3792,38.4066,1600.0
2012-04-09 13:35:00,42.13,42.14,42.12,42.14,2800.0,38.434,38.4431,38.4248,38.4431,2800.0
2012-04-09 13:40:00,42.17,42.18,42.14,42.15,1500.0,38.4705,38.4796,38.4431,38.4522,1500.0
2012-04-09 13:45:00,42.15,42.15,42.12,42.15,2500.0,38.4522,38.4522,38.4248,38.4522,2500.0
2012-04-09 13:50:00,42.14,42.17,42.13,42.17,2100.0,38.4431,38.4705,38.434,38.4705,2100.0
2012-04-09 13:55:00,42.18,42.25,42.16,42.23,3000.0,38.4796,38.5434,38.4613,38.5252,3000.0
2012-04-09 14:00:00,42.2,42.2,42.1,42.1,3200.0,38.4978,38.4978,38.4066,38.4066,3200.0
2012-04-09 14:05:00,42.12,42.18,42.11,42.18,25600.0,38.4248,38.4796,38.4157,38.4796,25600.0
2012-04-09 14:10:00,42.18,42.21,42.14,42.21,7000.0,38.4796,38.5069,38.4431,38.5069,7000.0
2012-04-09 14:15:00,42.19,42.21,42.16,42.18,13200.0,38.4887,38.5069,38.4613,38.4796,13200.0
2012-04-09 14:20:00,42.19,42.21,42.13,42.19,12400.0,38.4887,38.5069,38.434,38.4887,12400.0
2012-04-09 14:25:00,42.17,42.2,42.16,42.18,7600.0,38.4705,38.4978,38.4613,38.4796,7600.0
2012-04-09 14:30:00,42.16,42.21,42.16,42.2,3100.0,38.4613,38.5069,38.4613,38.4978,3100.0
2012-04-09 14:35:00,42.19,42.25,42.18,42.25,1300.0,38.4887,38.5434,38.4796,38.5434,1300.0
2012-04-09 14:40:00,42.24,42.26,42.2,42.2,4300.0,38.5343,38.5526,38.4978,38.4978,4300.0
2012-04-09 14:45:00,42.2,42.25,42.2,42.21,4100.0,38.4978,38.5434,38.4978,38.5069,4100.0
2012-04-09 14:50:00,42.21,42.21,42.16,42.16,2100.0,38.5069,38.5069,38.4613,38.4613,2100.0
2012-04-09 14:55:00,42.17,42.2,42.1,42.1,9500.0,38.4705,38.4978,38.4066,38.4066,9500.0
2012-04-09 15:00:00,42.1,42.18,42.1,42.13,29500.0,38.4066,38.4796,38.4066,38.434,29500.0
2012-04-09 15:05:00,42.12,42.18,42.1,42.12,12700.0,38.4248,38.4796,38.4066,38.4248,12700.0
2012-04-09 15:10:00,42.12,42.16,42.1,42.15,32700.0,38.4248,38.4613,38.4066,38.4522,32700.0
2012-04-09 15:15:00,42.14,42.14,42.09,42.11,16400.0,38.4431,38.4431,38.3975,38.4157,16400.0
2012-04-09 15:20:00,42.1,42.12,42.09,42.1,16900.0,38.4066,38.4248,38.3975,38.4066,16900.0
2012-04-09 15:25:00,42.11,42.14,42.05,42.09,21200.0,38.4157,38.4431,38.361,38.3975,21200.0
2012-04-09 15:30:00,42.09,42.09,42.05,42.05,8900.0,38.3975,38.3975,38.361,38.361,8900.0
2012-04-09 15:35:00,42.07,42.07,41.97,42.02,16700.0,38.3792,38.3792,38.288,38.3336,16700.0
2012-04-09 15:40:00,42.03,42.12,41.99,42.12,26100.0,38.3427,38.4248,38.3062,38.4248,26100.0
2012-04-09 15:45:00,42.12,42.15,42.08,42.14,13900.0,38.4248,38.4522,38.3883,38.4431,13900.0
2012-04-09 15:50:00,42.13,42.17,42.09,42.11,51000.0,38.434,38.4705,38.3975,38.4157,51000.0
2012-04-09 15:55:00,42.1,42.12,42.04,42.05,46000.0,38.4066,38.4248,38.3519,38.361,46000.0
2012-04-10 09:30:00,41.94,42.16,41.76,42.16,6000.0,38.2606,38.4613,38.0964,38.4613,6000.0
2012-04-10 09:35:00,42.07,42.07,41.95,42.02,5600.0,38.3792,38.3792,38.2698,38.3336,5600.0
2012-04-10 09:40:00,42.0,42.08,42.0,42.04,3300.0,38.3154,38.3883,38.3154,38.3519,3300.0
2012-04-10 09:45:00,42.01,42.08,41.98,42.01,33500.0,38.3245,38.3883,38.2971,38.3245,33500.0
2012-04-10 09:50:00,42.04,42.08,42.03,42.08,2200.0,38.3519,38.3883,38.3427,38.3883,2200.0
2012-04-10 09:55:00,42.11,42.12,42.08,42.12,900.0,38.4157,38.4248,38.3883,38.4248,900.0
2012-04-10 10:00:00,42.08,42.11,42.01,42.01,5400.0,38.3883,38.4157,38.3245,38.3245,5400.0
2012-04-10 10:05:00,42.03,42.03,41.99,42.01,7800.0,38.3427,38.3427,38.3062,38.3245,7800.0
2012-04-10 10:10:00,41.98,41.98,41.94,41.96,900.0,38.2971,38.2971,38.2606,38.2789,900.0
2012-04-10 10:15:00,41.95,41.96,41.93,41.93,3500.0,38.2698,38.2789,38.2515,38.2515,3500.0
2012-04-10 10:20:00,41.94,41.98,41.93,41.98,3400.0,38.2606,38.2971,38.2515,38.2971,3400.0
2012-04-10 10:25:00,41.98,42.09,41.98,42.09,5300.0,38.2971,38.3975,38.2971,38.3975,5300.0
2012-04-10 10:30:00,42.08,42.12,42.08,42.12,1400.0,38.3883,38.4248,38.3883,38.4248,1400.0
2012-04-10 10:35:00,42.08,42.08,42.07,42.07,400.0,38.3883,38.3883,38.3792,38.3792,400.0
2012-04-10 10:40:00,42.05,42.09,42.05,42.09,4700.0,38.361,38.3975,38.361,38.3975,4700.0
2012-04-10 10:45:00,42.05,42.09,42.04,42.05,2400.0,38.361,38.3975,38.3519,38.361,2400.0
2012-04-10 10:50:00,42.01,42.01,41.95,41.96,2300.0,38.3245,38.3245,38.2698,38.2789,2300.0
2012-04-10 10:55:00,41.92,41.92,41.8,41.83,4700.0,38.2424,38.2424,38.1329,38.1603,4700.0
2012-04-10 11:00:00,41.83,41.88,41.83,41.86,2300.0,38.1603,38.2059,38.1603,38.1876,2300.0
2012-04-10 11:05:00,41.85,41.85,41.8,41.82,2700.0,38.1785,38.1785,38.1329,38.1512,2700.0
2012-04-10 11:10:00,41.81,41.81,41.71,41.75,6200.0,38.142,38.142,38.0508,38.0873,6200.0
2012-04-10 11:15:00,41.75,41.77,41.71,41.71,4200.0,38.0873,38.1055,38.0508,38.0508,4200.0
2012-04-10 11:20:00,41.71,41.74,41.7,41.7,3000.0,38.0508,38.0782,38.0417,38.0417,3000.0
2012-04-10 11:25:00,41.74,41.8,41.73,41.8,1900.0,38.0782,38.1329,38.0691,38.1329,1900.0
2012-04-10 11:30:00,41.77,41.82,41.77,41.8,3200.0,38.1055,38.1512,38.1055,38.1329,3200.0
2012-04-10 11:35:00,41.77,41.8,41.74,41.77,3300.0,38.1055,38.1329,38.0782,38.1055,3300.0
2012-04-10 11:40:00,41.78,41.78,41.68,41.71,3200.0,38.1147,38.1147,38.0234,38.0508,3200.0
2012-04-10 11:45:00,41.73,41.74,41.67,41.68,700.0,38.0691,38.0782,38.0143,38.0234,700.0
2012-04-10 11:50:00,41.69,41.69,41.42,41.49,12000.0,38.0326,38.0326,37.7862,37.8501,12000.0
2012-04-10 11:55:00,41.5,41.56,41.49,41.56,3400.0,37.8592,37.914,37.8501,37.914,3400.0
2012-04-10 12:00:00,41.56,41.58,41.46,41.52,6500.0,37.914,37.9322,37.8227,37.8775,6500.0
2012-04-10 12:05:00,41.48,41.52,41.44,41.46,4500.0,37.841,37.8775,37.8045,37.8227,4500.0
2012-04-10 12:10:00,41.44,41.44,41.34,41.36,7300.0,37.8045,37.8045,37.7133,37.7315,7300.0
2012-04-10 12:15:00,41.36,41.38,41.25,41.38,3700.0,37.7315,37.7498,37.6312,37.7498,3700.0
2012-04-10 12:20:00,41.39,41.41,41.3,41.34,7900.0,37.7589,37.7771,37.6768,37.7133,7900.0
2012-04-10 12:25:00,41.35,41.44,41.34,41.44,3100.0,37.7224,37.8045,37.7133,37.8045,3100.0
2012-04-10 12:30:00,41.44,41.46,41.4,41.42,3600.0,37.8045,37.8227,37.768,37.7862,3600.0
2012-04-10 12:35:00,41.43,41.44,41.3,41.37,5900.0,37.7954,37.8045,37.6768,37.7406,5900.0
2012-04-10 12:40:00,41.34,41.41,41.34,41.39,5700.0,37.7133,37.7771,37.7133,37.7589,5700.0
2012-04-10 12:45:00,41.37,41.4,41.31,41.35,5200.0,37.7406,37.768,37.6859,37.7224,5200.0
2012-04-10 12:50:00,41.34,41.35,41.3,41.33,7800.0,37.7133,37.7224,37.6768,37.7041,7800.0
2012-04-10 12:55:00,41.31,41.4,41.31,41.4,2800.0,37.6859,37.768,37.6859,37.768,2800.0
2012-04-10 13:00:00,41.39,41.45,41.39,41.42,6100.0,37.7589,37.8136,37.7589,37.7862,6100.0
2012-04-10 13:05:00,41.42,41.42,41.36,41.36,2800.0,37.7862,37.7862,37.7315,37.7315,2800.0
2012-04-10 13:10:00,41.33,41.33,41.21,41.28,9900.0,37.7041,37.7041,37.5947,37.6585,9900.0
2012-04-10 13:15:00,41.29,41.31,41.25,41.28,6400.0,37.6677,37.6859,37.6312,37.6585,6400.0
2012-04-10 13:20:00,41.28,41.39,41.28,41.39,3900.0,37.6585,37.7589,37.6585,37.7589,3900.0
2012-04-10 13:25:00,41.42,41.42,41.39,41.41,3400.0,37.7862,37.7862,37.7589,37.7771,3400.0
2012-04-10 13:30:00,41.41,41.42,41.39,41.42,4700.0,37.7771,37.7862,37.7589,37.7862,4700.0
2012-04-10 13:35:00,41.42,41.5,41.41,41.48,4800.0,37.7862,37.8592,37.7771,37.841,4800.0
2012-04-10 13:40:00,41.48,41.56,41.42,41.56,8000.0,37.841,37.914,37.7862,37.914,8000.0
2012-04-10 13:45:00,41.54,41.56,41.53,41.56,400.0,37.8957,37.914,37.8866,37.914,400.0
2012-04-10 13:50:00,41.55,41.55,41.51,41.51,1000.0,37.9048,37.9048,37.8684,37.8684,1000.0
2012-04-10 13:55:00,41.47,41.47,41.41,41.41,1400.0,37.8319,37.8319,37.7771,37.7771,1400.0
2012-04-10 14:00:00,41.43,41.44,41.39,41.41,3400.0,37.7954,37.8045,37.7589,37.7771,3400.0
2012-04-10 14:05:00,41.39,41.5,41.38,41.5,5100.0,37.7589,37.8592,37.7498,37.8592,5100.0
2012-04-10 14:10:00,41.48,41.51,41.47,41.49,3900.0,37.841,37.8684,37.8319,37.8501,3900.0
2012-04-10 14:15:00,41.47,41.54,41.47,41.51,3400.0,37.8319,37.8957,37.8319,37.8684,3400.0
2012-04-10 14:20:00,41.5,41.59,41.49,41.55,8700.0,37.8592,37.9413,37.8501,37.9048,8700.0
2012-04-10 14:25:00,41.51,41.58,41.5,41.57,3800.0,37.8684,37.9322,37.8592,37.9231,3800.0
2012-04-10 14:30:00,41.57,41.59,41.52,41.55,8100.0,37.9231,37.9413,37.8775,37.9048,8100.0
2012-04-10 14:35:00,41.55,41.6,41.54,41.58,7600.0,37.9048,37.9505,37.8957,37.9322,7600.0
2012-04-10 14:40:00,41.58,41.64,41.58,41.64,3200.0,37.9322,37.9869,37.9322,37.9869,3200.0
2012-04-10 14:45:00,41.62,41.7,41.62,41.69,1700.0,37.9687,38.0417,37.9687,38.0326,1700.0
2012-04-10 14:50:00,41.69,41.71,41.67,41.71,2200.0,38.0326,38.0508,38.0143,38.0508,2200.0
2012-04-10 14:55:00,41.71,41.77,41.59,41.77,20700.0,38.0508,38.1055,37.9413,38.1055,20700.0
2012-04-10 15:00:00,41.76,41.76,41.6,41.6,23800.0,38.0964,38.0964,37.9505,37.9505,23800.0
2012-04-10 15:05:00,41.56,41.64,41.55,41.58,13400.0,37.914,37.9869,37.9048,37.9322,13400.0
2012-04-10 15:10:00,41.57,41.61,41.54,41.55,4300.0,37.9231,37.9596,37.8957,37.9048,4300.0
2012-04-10 15:15:00,41.55,41.57,41.49,41.53,5000.0,37.9048,37.9231,37.8501,37.8866,5000.0
2012-04-10 15:20:00,41.55,41.56,41.52,41.53,4800.0,37.9048,37.914,37.8775,37.8866,4800.0
2012-04-10 15:25:00,41.54,41.58,41.46,41.51,5900.0,37.8957,37.9322,37.8227,37.8684,5900.0
2012-04-10 15:30:00,41.5,41.59,41.49,41.52,5000.0,37.8592,37.9413,37.8501,37.8775,5000.0
2012-04-10 15:35:00,41.53,41.55,41.5,41.55,5700.0,37.8866,37.9048,37.8592,37.9048,5700.0
2012-04-10 15:40:00,41.52,41.52,41.41,41.41,5000.0,37.8775,37.8775,37.7771,37.7771,5000.0
2012-04-10 15:45:00,41.39,41.39,41.27,41.3,17700.0,37.7589,37.7589,37.6494,37.6768,17700.0
2012-04-10 15:50:00,41.3,41.34,41.24,41.3,33500.0,37.6768,37.7133,37.622,37.6768,33500.0
2012-04-10 15:55:00,41.29,41.3,41.24,41.26,77800.0,37.6677,37.6768,37.622,37.6403,77800.0
2012-04-11 09:30:00,41.71,41.88,41.55,41.77,7600.0,38.0508,38.2059,37.9048,38.1055,7600.0
2012-04-11 09:35:00,41.79,41.93,41.79,41.9,3000.0,38.1238,38.2515,38.1238,38.2241,3000.0
2012-04-11 09:40:00,41.84,41.9,41.59,41.65,16100.0,38.1694,38.2241,37.9413,37.9961,16100.0
2012-04-11 09:45:00,41.61,41.61,41.43,41.47,3100.0,37.9596,37.9596,37.7954,37.8319,3100.0
2012-04-11 09:50:00,41.46,41.46,41.33,41.44,6800.0,37.8227,37.8227,37.7041,37.8045,6800.0
2012-04-11 09:55:00,41.43,41.48,41.38,41.42,6100.0,37.7954,37.841,37.7498,37.7862,6100.0
2012-04-11 10:00:00,41.46,41.63,41.46,41.52,8200.0,37.8227,37.9778,37.8227,37.8775,8200.0
2012-04-11 10:05:00,41.54,41.58,41.43,41.47,15000.0,37.8957,37.9322,37.7954,37.8319,15000.0
2012-04-11 10:10:00,41.46,41.51,41.42,41.47,8700.0,37.8227,37.8684,37.7862,37.8319,8700.0
2012-04-11 10:15:00,41.47,41.57,41.42,41.45,16700.0,37.8319,37.9231,37.7862,37.8136,16700.0
2012-04-11 10:20:00,41.46,41.49,41.44,41.47,3600.0,37.8227,37.8501,37.8045,37.8319,3600.0
2012-04-11 10:25:00,41.47,41.48,41.4,41.4,4600.0,37.8319,37.841,37.768,37.768,4600.0
2012-04-11 10:30:00,41.42,41.64,41.42,41.62,15700.0,37.7862,37.9869,37.7862,37.9687,15700.0
2012-04-11 10:35:00,41.63,41.69,41.63,41.68,1000.0,37.9778,38.0326,37.9778,38.0234,1000.0
2012-04-11 10:40:00,41.7,41.77,41.7,41.74,3300.0,38.0417,38.1055,38.0417,38.0782,3300.0
2012-04-11 10:45:00,41.76,41.77,41.7,41.72,6700.0,38.0964,38.1055,38.0417,38.0599,6700.0
2012-04-11 10:50:00,41.73,41.77,41.67,41.7,4000.0,38.0691,38.1055,38.0143,38.0417,4000.0
2012-04-11 10:55:00,41.7,41.75,41.69,41.75,4600.0,38.0417,38.0873,38.0326,38.0873,4600.0
2012-04-11 11:00:00,41.74,41.74,41.71,41.74,1600.0,38.0782,38.0782,38.0508,38.0782,1600.0
2012-04-11 11:05:00,41.72,41.75,41.69,41.74,2600.0,38.0599,38.0873,38.0326,38.0782,2600.0
2012-04-11 11:10:00,41.73,41.73,41.62,41.67,5200.0,38.0691,38.0691,37.9687,38.0143,5200.0
2012-04-11 11:15:00,41.67,41.72,41.66,41.72,3200.0,38.0143,38.0599,38.0052,38.0599,3200.0
2012-04-11 11:20:00,41.7,41.72,41.69,41.71,1100.0,38.0417,38.0599,38.0326,38.0508,1100.0
2012-04-11 11:25:00,41.7,41.71,41.66,41.69,2300.0,38.0417,38.0508,38.0052,38.0326,2300.0
2012-04-11 11:30:00,41.67,41.7,41.59,41.64,21500.0,38.0143,38.0417,37.9413,37.9869,21500.0
2012-04-11 11:35:00,41.62,41.67,41.6,41.64,3800.0,37.9687,38.0143,37.9505,37.9869,3800.0
2012-04-11 11:40:00,41.62,41.65,41.62,41.64,1900.0,37.9687,37.9961,37.9687,37.9869,1900.0
2012-04-11 11:45:00,41.63,41.65,41.59,41.6,3000.0,37.9778,37.9961,37.9413,37.9505,3000.0
2012-04-11 11:50:00,41.58,41.64,41.58,41.64,2200.0,37.9322,37.9869,37.9322,37.9869,2200.0
2012-04-11 11:55:00,41.64,41.68,41.63,41.65,3100.0,37.9869,38.0234,37.9778,37.9961,3100.0
2012-04-11 12:00:00,41.65,41.72,41.65,41.71,1800.0,37.9961,38.0599,37.9961,38.0508,1800.0
2012-04-11 12:05:00,41.7,41.71,41.69,41.71,1600.0,38.0417,38.0508,38.0326,38.0508,1600.0
2012-04-11 12:10:00,41.68,41.72,41.68,41.71,1000.0,38.0234,38.0599,38.0234,38.0508,1000.0
2012-04-11 12:15:00,41.71,41.76,41.71,41.75,4200.0,38.0508,38.0964,38.0508,38.0873,4200.0
2012-04-11 12:20:00,41.75,41.75,41.69,41.71,3700.0,38.0873,38.0873,38.0326,38.0508,3700.0
2012-04-11 12:25:00,41.69,41.72,41.69,41.72,6600.0,38.0326,38.0599,38.0326,38.0599,6600.0
2012-04-11 12:30:00,41.72,41.72,41.67,41.7,4200.0,38.0599,38.0599,38.0143,38.0417,4200.0
2012-04-11 12:35:00,41.68,41.71,41.68,41.7,800.0,38.0234,38.0508,38.0234,38.0417,800.0
2012-04-11 12:40:00,41.71,41.73,41.7,41.7,2700.0,38.0508,38.0691,38.0417,38.0417,2700.0
2012-04-11 12:45:00,41.72,41.74,41.68,41.7,1700.0,38.0599,38.0782,38.0234,38.0417,1700.0
2012-04-11 12:50:00,41.69,41.74,41.69,41.74,10500.0,38.0326,38.0782,38.0326,38.0782,10500.0
2012-04-11 12:55:00,41.74,41.91,41.72,41.91,5900.0,38.0782,38.2333,38.0599,38.2333,5900.0
2012-04-11 13:00:00,41.92,41.98,41.83,41.95,18400.0,38.2424,38.2971,38.1603,38.2698,18400.0
2012-04-11 13:05:00,41.95,42.01,41.93,41.98,1800.0,38.2698,38.3245,38.2515,38.2971,1800.0
2012-04-11 13:10:00,41.93,41.95,41.89,41.9,5800.0,38.2515,38.2698,38.215,38.2241,5800.0
2012-04-11 13:15:00,41.9,41.9,41.87,41.88,600.0,38.2241,38.2241,38.1968,38.2059,600.0
2012-04-11 13:20:00,41.86,41.86,41.78,41.79,5500.0,38.1876,38.1876,38.1147,38.1238,5500.0
2012-04-11 13:25:00,41.77,41.78,41.75,41.77,1700.0,38.1055,38.1147,38.0873,38.1055,1700.0
2012-04-11 13:30:00,41.77,41.77,41.73,41.74,4200.0,38.1055,38.1055,38.0691,38.0782,4200.0
2012-04-11 13:35:00,41.75,41.86,41.75,41.85,5400.0,38.0873,38.1876,38.0873,38.1785,5400.0
2012-04-11 13:40:00,41.87,41.87,41.85,41.85,500.0,38.1968,38.1968,38.1785,38.1785,500.0
2012-04-11 13:45:00,41.86,41.94,41.86,41.91,2200.0,38.1876,38.2606,38.1876,38.2333,2200.0
2012-04-11 13:50:00,41.92,42.03,41.92,42.0,19600.0,38.2424,38.3427,38.2424,38.3154,19600.0
2012-04-11 13:55:00,41.96,42.0,41.96,41.97,800.0,38.2789,38.3154,38.2789,38.288,800.0
2012-04-11 14:00:00,41.97,41.99,41.84,41.87,8700.0,38.288,38.3062,38.1694,38.1968,8700.0
2012-04-11 14:05:00,41.88,41.9,41.84,41.89,2900.0,38.2059,38.2241,38.1694,38.215,2900.0
2012-04-11 14:10:00,41.9,41.9,41.86,41.9,1100.0,38.2241,38.2241,38.1876,38.2241,1100.0
2012-04-11 14:15:00,41.88,41.91,41.88,41.9,900.0,38.2059,38.2333,38.2059,38.2241,900.0
2012-04-11 14:20:00,41.91,41.94,41.9,41.9,8200.0,38.2333,38.2606,38.2241,38.2241,8200.0
2012-04-11 14:25:00,41.88,41.9,41.86,41.86,1600.0,38.2059,38.2241,38.1876,38.1876,1600.0
2012-04-11 14:30:00,41.89,41.89,41.83,41.85,5400.0,38.215,38.215,38.1603,38.1785,5400.0
2012-04-11 14:35:00,41.86,41.89,41.84,41.89,2400.0,38.1876,38.215,38.1694,38.215,2400.0
2012-04-11 14:40:00,41.89,41.9,41.84,41.84,2600.0,38.215,38.2241,38.1694,38.1694,2600.0
2012-04-11 14:45:00,41.86,41.93,41.84,41.91,5600.0,38.1876,38.2515,38.1694,38.2333,5600.0
2012-04-11 14:50:00,41.91,41.91,41.85,41.89,1900.0,38.2333,38.2333,38.1785,38.215,1900.0
2012-04-11 14:55:00,41.88,41.89,41.85,41.85,700.0,38.2059,38.215,38.1785,38.1785,700.0
2012-04-11 15:00:00,41.85,41.89,41.82,41.86,22800.0,38.1785,38.215,38.1512,38.1876,22800.0
2012-04-11 15:05:00,41.85,41.89,41.84,41.87,18400.0,38.1785,38.215,38.1694,38.1968,18400.0
2012-04-11 15:10:00,41.87,41.88,41.78,41.8,12900.0,38.1968,38.2059,38.1147,38.1329,12900.0
2012-04-11 15:15:00,41.8,41.82,41.76,41.8,22400.0,38.1329,38.1512,38.0964,38.1329,22400.0
2012-04-11 15:20:00,41.8,41.82,41.77,41.81,20100.0,38.1329,38.1512,38.1055,38.142,20100.0
2012-04-11 15:25:00,41.8,41.85,41.8,41.82,8100.0,38.1329,38.1785,38.1329,38.1512,8100.0
2012-04-11 15:30:00,41.82,41.88,41.82,41.88,5000.0,38.1512,38.2059,38.1512,38.2059,5000.0
2012-04-11 15:35:00,41.87,41.87,41.84,41.84,13000.0,38.1968,38.1968,38.1694,38.1694,13000.0
2012-04-11 15:40:00,41.84,41.88,41.81,41.81,23300.0,38.1694,38.2059,38.142,38.142,23300.0
2012-04-11 15:45:00,41.81,41.86,41.76,41.8,27100.0,38.142,38.1876,38.0964,38.1329,27100.0
2012-04-11 15:50:00,41.79,41.8,41.73,41.73,19600.0,38.1238,38.1329,38.0691,38.0691,19600.0
2012-04-11 15:55:00,41.73,41.78,41.69,41.73,53600.0,38.0691,38.1147,38.0326,38.0691,53600.0
2012-04-12 09:30:00,41.67,41.84,41.53,41.75,6300.0,38.0143,38.1694,37.8866,38.0873,6300.0
2012-04-12 09:35:00,41.84,41.97,41.84,41.87,1500.0,38.1694,38.288,38.1694,38.1968,1500.0
2012-04-12 09:40:00,42.0,42.09,42.0,42.03,1400.0,38.3154,38.3975,38.3154,38.3427,1400.0
2012-04-12 09:45:00,42.13,42.15,42.01,42.01,6900.0,38.434,38.4522,38.3245,38.3245,6900.0
2012-04-12 09:50:00,41.99,42.09,41.98,42.05,60700.0,38.3062,38.3975,38.2971,38.361,60700.0
2012-04-12 09:55:00,42.11,42.12,42.06,42.12,1500.0,38.4157,38.4248,38.3701,38.4248,1500.0
2012-04-12 10:00:00,42.12,42.17,42.12,42.13,1700.0,38.4248,38.4705,38.4248,38.434,1700.0
2012-04-12 10:05:00,42.13,42.15,42.1,42.13,1000.0,38.434,38.4522,38.4066,38.434,1000.0
2012-04-12 10:10:00,42.13,42.22,42.12,42.22,1900.0,38.434,38.5161,38.4248,38.5161,1900.0
2012-04-12 10:15:00,42.25,42.26,42.14,42.14,1800.0,38.5434,38.5526,38.4431,38.4431,1800.0
2012-04-12 10:20:00,42.13,42.19,42.13,42.18,24900.0,38.434,38.4887,38.434,38.4796,24900.0
2012-04-12 10:25:00,42.19,42.23,42.18,42.2,2400.0,38.4887,38.5252,38.4796,38.4978,2400.0
2012-04-12 10:30:00,42.28,42.45,42.28,42.45,2500.0,38.5708,38.7259,38.5708,38.7259,2500.0
2012-04-12 10:35:00,42.47,42.5,42.46,42.48,2800.0,38.7441,38.7715,38.735,38.7533,2800.0
2012-04-12 10:40:00,42.52,42.53,42.5,42.53,800.0,38.7897,38.7989,38.7715,38.7989,800.0
2012-04-12 10:45:00,42.52,42.64,42.52,42.62,2300.0,38.7897,38.8992,38.7897,38.881,2300.0
2012-04-12 10:50:00,42.62,42.66,42.62,42.65,800.0,38.881,38.9175,38.881,38.9083,800.0
2012-04-12 10:55:00,42.66,42.71,42.66,42.7,3200.0,38.9175,38.9631,38.9175,38.954,3200.0
2012-04-12 11:00:00,42.71,42.78,42.68,42.75,2700.0,38.9631,39.0269,38.9357,38.9996,2700.0
2012-04-12 11:05:00,42.78,42.84,42.78,42.81,1200.0,39.0269,39.0817,39.0269,39.0543,1200.0
2012-04-12 11:10:00,42.8,42.86,42.78,42.82,1800.0,39.0452,39.0999,39.0269,39.0634,1800.0
2012-04-12 11:15:00,42.86,42.89,42.83,42.84,2000.0,39.0999,39.1273,39.0725,39.0817,2000.0
2012-04-12 11:20:00,42.86,42.9,42.8,42.9,1900.0,39.0999,39.1364,39.0452,39.1364,1900.0
2012-04-12 11:25:00,42.88,42.9,42.86,42.86,3000.0,39.1182,39.1364,39.0999,39.0999,3000.0
2012-04-12 11:30:00,42.84,42.87,42.74,42.78,5400.0,39.0817,39.109,38.9904,39.0269,5400.0
2012-04-12 11:35:00,42.75,42.76,42.74,42.74,2100.0,38.9996,39.0087,38.9904,38.9904,2100.0
2012-04-12 11:40:00,42.76,42.76,42.57,42.6,15500.0,39.0087,39.0087,38.8354,38.8627,15500.0
2012-04-12 11:45:00,42.57,42.57,42.47,42.53,14500.0,38.8354,38.8354,38.7441,38.7989,14500.0
2012-04-12 11:50:00,42.53,42.53,42.52,42.52,500.0,38.7989,38.7989,38.7897,38.7897,500.0
2012-04-12 11:55:00,42.5,42.54,42.49,42.53,2300.0,38.7715,38.808,38.7624,38.7989,2300.0
2012-04-12 12:00:00,42.54,42.6,42.52,42.58,3300.0,38.808,38.8627,38.7897,38.8445,3300.0
2012-04-12 12:05:00,42.55,42.55,42.43,42.44,4000.0,38.8171,38.8171,38.7076,38.7168,4000.0
2012-04-12 12:10:00,42.45,42.45,42.43,42.43,1900.0,38.7259,38.7259,38.7076,38.7076,1900.0
2012-04-12 12:15:00,42.41,42.46,42.41,42.43,2200.0,38.6894,38.735,38.6894,38.7076,2200.0
2012-04-12 12:20:00,42.42,42.42,42.35,42.36,2700.0,38.6985,38.6985,38.6347,38.6438,2700.0
2012-04-12 12:25:00,42.37,42.48,42.35,42.45,8100.0,38.6529,38.7533,38.6347,38.7259,8100.0
2012-04-12 12:30:00,42.46,42.48,42.46,42.47,2100.0,38.735,38.7533,38.735,38.7441,2100.0
2012-04-12 12:35:00,42.47,42.48,42.38,42.39,15000.0,38.7441,38.7533,38.662,38.6711,15000.0
2012-04-12 12:40:00,42.39,42.45,42.3,42.31,11100.0,38.6711,38.7259,38.589,38.5982,11100.0
2012-04-12 12:45:00,42.3,42.4,42.3,42.35,13900.0,38.589,38.6803,38.589,38.6347,13900.0
2012-04-12 12:50:00,42.37,42.4,42.36,42.38,1800.0,38.6529,38.6803,38.6438,38.662,1800.0
2012-04-12 12:55:00,42.39,42.4,42.37,42.37,1400.0,38.6711,38.6803,38.6529,38.6529,1400.0
2012-04-12 13:00:00,42.35,42.37,42.31,42.33,5200.0,38.6347,38.6529,38.5982,38.6164,5200.0
2012-04-12 13:05:00,42.34,42.36,42.33,42.36,1800.0,38.6255,38.6438,38.6164,38.6438,1800.0
2012-04-12 13:10:00,42.36,42.39,42.34,42.39,2600.0,38.6438,38.6711,38.6255,38.6711,2600.0
2012-04-12 13:15:00,42.39,42.42,42.36,42.37,6000.0,38.6711,38.6985,38.6438,38.6529,6000.0
2012-04-12 13:20:00,42.38,42.38,42.26,42.26,2000.0,38.662,38.662,38.5526,38.5526,2000.0
2012-04-12 13:25:00,42.26,42.26,42.19,42.26,7800.0,38.5526,38.5526,38.4887,38.5526,7800.0
2012-04-12 13:30:00,42.24,42.25,42.23,42.24,2200.0,38.5343,38.5434,38.5252,38.5343,2200.0
2012-04-12 13:35:00,42.24,42.27,42.24,42.25,1700.0,38.5343,38.5617,38.5343,38.5434,1700.0
2012-04-12 13:40:00,42.24,42.28,42.23,42.28,2400.0,38.5343,38.5708,38.5252,38.5708,2400.0
2012-04-12 13:45:00,42.29,42.34,42.29,42.3,1700.0,38.5799,38.6255,38.5799,38.589,1700.0
2012-04-12 13:50:00,42.3,42.31,42.3,42.31,2600.0,38.589,38.5982,38.589,38.5982,2600.0
2012-04-12 13:55:00,42.31,42.31,42.23,42.26,3400.0,38.5982,38.5982,38.5252,38.5526,3400.0
2012-04-12 14:00:00,42.25,42.25,42.22,42.23,2000.0,38.5434,38.5434,38.5161,38.5252,2000.0
2012-04-12 14:05:00,42.23,42.26,42.22,42.26,2100.0,38.5252,38.5526,38.5161,38.5526,2100.0
2012-04-12 14:10:00,42.26,42.26,42.23,42.24,3100.0,38.5526,38.5526,38.5252,38.5343,3100.0
2012-04-12 14:15:00,42.25,42.25,42.23,42.23,5800.0,38.5434,38.5434,38.5252,38.5252,5800.0
2012-04-12 14:20:00,42.24,42.27,42.24,42.26,5800.0,38.5343,38.5617,38.5343,38.5526,5800.0
2012-04-12 14:25:00,42.25,42.25,42.22,42.24,5000.0,38.5434,38.5434,38.5161,38.5343,5000.0
2012-04-12 14:30:00,42.24,42.25,42.22,42.23,6600.0,38.5343,38.5434,38.5161,38.5252,6600.0
2012-04-12 14:35:00,42.22,42.23,42.19,42.2,6400.0,38.5161,38.5252,38.4887,38.4978,6400.0
2012-04-12 14:40:00,42.2,42.22,42.18,42.2,4700.0,38.4978,38.5161,38.4796,38.4978,4700.0
2012-04-12 14:45:00,42.2,42.27,42.2,42.26,4500.0,38.4978,38.5617,38.4978,38.5526,4500.0
2012-04-12 14:50:00,42.24,42.26,42.23,42.26,2200.0,38.5343,38.5526,38.5252,38.5526,2200.0
2012-04-12 14:55:00,42.26,42.28,42.22,42.23,5000.0,38.5526,38.5708,38.5161,38.5252,5000.0
2012-04-12 15:00:00,42.23,42.29,42.19,42.2,10200.0,38.5252,38.5799,38.4887,38.4978,10200.0
2012-04-12 15:05:00,42.2,42.21,42.19,42.2,5100.0,38.4978,38.5069,38.4887,38.4978,5100.0
2012-04-12 15:10:00,42.2,42.23,42.2,42.2,5000.0,38.4978,38.5252,38.4978,38.4978,5000.0
2012-04-12 15:15:00,42.21,42.23,42.19,42.19,96900.0,38.5069,38.5252,38.4887,38.4887,96900.0
2012-04-12 15:20:00,42.2,42.2,42.12,42.14,5800.0,38.4978,38.4978,38.4248,38.4431,5800.0
2012-04-12 15:25:00,42.14,42.17,42.14,42.14,5100.0,38.4431,38.4705,38.4431,38.4431,5100.0
2012-04-12 15:30:00,42.13,42.2,42.13,42.2,7900.0,38.434,38.4978,38.434,38.4978,7900.0
2012-04-12 15:35:00,42.19,42.22,42.16,42.18,16100.0,38.4887,38.5161,38.4613,38.4796,16100.0
2012-04-12 15:40:00,42.17,42.23,42.13,42.17,18400.0,38.4705,38.5252,38.434,38.4705,18400.0
2012-04-12 15:45:00,42.17,42.22,42.13,42.14,20400.0,38.4705,38.5161,38.434,38.4431,20400.0
2012-04-12 15:50:00,42.15,42.24,42.08,42.09,36700.0,38.4522,38.5343,38.3883,38.3975,36700.0
2012-04-12 15:55:00,42.09,42.15,42.04,42.14,46100.0,38.3975,38.4522,38.3519,38.4431,46100.0
2012-04-13 09:30:00,41.97,41.97,41.85,41.85,2500.0,38.288,38.288,38.1785,38.1785,2500.0
2012-04-13 09:35:00,41.87,41.91,41.82,41.84,4800.0,38.1968,38.2333,38.1512,38.1694,4800.0
2012-04-13 09:40:00,41.82,41.88,41.81,41.88,28500.0,38.1512,38.2059,38.142,38.2059,28500.0
2012-04-13 09:45:00,41.88,41.89,41.82,41.82,2300.0,38.2059,38.215,38.1512,38.1512,2300.0
2012-04-13 09:50:00,41.8,41.86,41.8,41.84,1200.0,38.1329,38.1876,38.1329,38.1694,1200.0
2012-04-13 09:55:00,41.86,41.93,41.84,41.84,1600.0,38.1876,38.2515,38.1694,38.1694,1600.0
2012-04-13 10:00:00,41.82,41.82,41.63,41.67,4600.0,38.1512,38.1512,37.9778,38.0143,4600.0
2012-04-13 10:05:00,41.66,41.71,41.64,41.7,6500.0,38.0052,38.0508,37.9869,38.0417,6500.0
2012-04-13 10:10:00,41.69,41.85,41.69,41.79,3500.0,38.0326,38.1785,38.0326,38.1238,3500.0
2012-04-13 10:15:00,41.78,41.78,41.58,41.59,17700.0,38.1147,38.1147,37.9322,37.9413,17700.0
2012-04-13 10:20:00,41.59,41.66,41.32,41.32,21600.0,37.9413,38.0052,37.695,37.695,21600.0
2012-04-13 10:25:00,41.33,41.53,41.31,41.53,6300.0,37.7041,37.8866,37.6859,37.8866,6300.0
2012-04-13 10:30:00,41.54,41.59,41.53,41.56,5100.0,37.8957,37.9413,37.8866,37.914,5100.0
2012-04-13 10:35:00,41.55,41.64,41.52,41.64,4000.0,37.9048,37.9869,37.8775,37.9869,4000.0
2012-04-13 10:40:00,41.61,41.61,41.57,41.57,2800.0,37.9596,37.9596,37.9231,37.9231,2800.0
2012-04-13 10:45:00,41.59,41.64,41.52,41.54,6000.0,37.9413,37.9869,37.8775,37.8957,6000.0
2012-04-13 10:50:00,41.56,41.62,41.56,41.62,1300.0,37.914,37.9687,37.914,37.9687,1300.0
2012-04-13 10:55:00,41.62,41.62,41.6,41.62,1900.0,37.9687,37.9687,37.9505,37.9687,1900.0
2012-04-13 11:00:00,41.61,41.64,41.6,41.63,2800.0,37.9596,37.9869,37.9505,37.9778,2800.0
2012-04-13 11:05:00,41.63,41.68,41.63,41.64,1700.0,37.9778,38.0234,37.9778,37.9869,1700.0
2012-04-13 11:10:00,41.55,41.59,41.49,41.59,21600.0,37.9048,37.9413,37.8501,37.9413,21600.0
2012-04-13 11:15:00,41.59,41.6,41.53,41.6,4000.0,37.9413,37.9505,37.8866,37.9505,4000.0
2012-04-13 11:20:00,41.58,41.62,41.56,41.61,4200.0,37.9322,37.9687,37.914,37.9596,4200.0
2012-04-13 11:25:00,41.58,41.59,41.55,41.57,3400.0,37.9322,37.9413,37.9048,37.9231,3400.0
2012-04-13 11:30:00,41.56,41.58,41.54,41.58,2700.0,37.914,37.9322,37.8957,37.9322,2700.0
2012-04-13 11:35:00,41.57,41.58,41.55,41.56,1500.0,37.9231,37.9322,37.9048,37.914,1500.0
2012-04-13 11:40:00,41.55,41.59,41.55,41.57,3300.0,37.9048,37.9413,37.9048,37.9231,3300.0
2012-04-13 11:45:00,41.57,41.63,41.57,41.6,3500.0,37.9231,37.9778,37.9231,37.9505,3500.0
2012-04-13 11:50:00,41.59,41.59,41.57,41.57,800.0,37.9413,37.9413,37.9231,37.9231,800.0
2012-04-13 11:55:00,41.57,41.57,41.5,41.53,6200.0,37.9231,37.9231,37.8592,37.8866,6200.0
2012-04-13 12:00:00,41.54,41.58,41.5,41.57,5200.0,37.8957,37.9322,37.8592,37.9231,5200.0
2012-04-13 12:05:00,41.57,41.61,41.56,41.61,2800.0,37.9231,37.9596,37.914,37.9596,2800.0
2012-04-13 12:10:00,41.61,41.63,41.58,41.6,5200.0,37.9596,37.9778,37.9322,37.9505,5200.0
2012-04-13 12:15:00,41.6,41.61,41.59,41.61,1500.0,37.9505,37.9596,37.9413,37.9596,1500.0
2012-04-13 12:20:00,41.61,41.62,41.54,41.62,3900.0,37.9596,37.9687,37.8957,37.9687,3900.0
2012-04-13 12:25:00,41.61,41.65,41.61,41.65,1200.0,37.9596,37.9961,37.9596,37.9961,1200.0
2012-04-13 12:30:00,41.66,41.72,41.66,41.72,1900.0,38.0052,38.0599,38.0052,38.0599,1900.0
2012-04-13 12:35:00,41.74,41.76,41.73,41.73,1300.0,38.0782,38.0964,38.0691,38.0691,1300.0
2012-04-13 12:40:00,41.7,41.71,41.68,41.7,2300.0,38.0417,38.0508,38.0234,38.0417,2300.0
2012-04-13 12:45:00,41.71,41.71,41.71,41.71,100.0,38.0508,38.0508,38.0508,38.0508,100.0
2012-04-13 12:50:00,41.68,41.69,41.62,41.62,4500.0,38.0234,38.0326,37.9687,37.9687,4500.0
2012-04-13 12:55:00,41.62,41.63,41.58,41.63,6900.0,37.9687,37.9778,37.9322,37.9778,6900.0
2012-04-13 13:00:00,41.62,41.65,41.61,41.61,52100.0,37.9687,37.9961,37.9596,37.9596,52100.0
2012-04-13 13:05:00,41.61,41.65,41.61,41.61,2500.0,37.9596,37.9961,37.9596,37.9596,2500.0
2012-04-13 13:10:00,41.63,41.7,41.63,41.7,2000.0,37.9778,38.0417,37.9778,38.0417,2000.0
2012-04-13 13:15:00,41.71,41.73,41.68,41.68,1700.0,38.0508,38.0691,38.0234,38.0234,1700.0
2012-04-13 13:20:00,41.65,41.7,41.65,41.69,1200.0,37.9961,38.0417,37.9961,38.0326,1200.0
2012-04-13 13:25:00,41.7,41.7,41.64,41.67,1100.0,38.0417,38.0417,37.9869,38.0143,1100.0
2012-04-13 13:30:00,41.67,41.7,41.66,41.7,1700.0,38.0143,38.0417,38.0052,38.0417,1700.0
2012-04-13 13:35:00,41.7,41.81,41.7,41.81,1400.0,38.0417,38.142,38.0417,38.142,1400.0
2012-04-13 13:40:00,41.81,41.81,41.8,41.8,3000.0,38.142,38.142,38.1329,38.1329,3000.0
2012-04-13 13:45:00,41.8,41.8,41.76,41.76,1300.0,38.1329,38.1329,38.0964,38.0964,1300.0
2012-04-13 13:50:00,41.76,41.76,41.74,41.74,600.0,38.0964,38.0964,38.0782,38.0782,600.0
2012-04-13 13:55:00,41.75,41.75,41.63,41.63,3200.0,38.0873,38.0873,37.9778,37.9778,3200.0
2012-04-13 14:00:00,41.61,41.63,41.57,41.57,3500.0,37.9596,37.9778,37.9231,37.9231,3500.0
2012-04-13 14:05:00,41.58,41.61,41.57,41.59,2700.0,37.9322,37.9596,37.9231,37.9413,2700.0
2012-04-13 14:10:00,41.58,41.6,41.58,41.6,4600.0,37.9322,37.9505,37.9322,37.9505,4600.0
2012-04-13 14:15:00,41.6,41.66,41.6,41.65,1500.0,37.9505,38.0052,37.9505,37.9961,1500.0
2012-04-13 14:20:00,41.68,41.76,41.67,41.75,1100.0,38.0234,38.0964,38.0143,38.0873,1100.0
2012-04-13 14:25:00,41.76,41.79,41.68,41.72,2700.0,38.0964,38.1238,38.0234,38.0599,2700.0
2012-04-13 14:30:00,41.72,41.74,41.71,41.72,1500.0,38.0599,38.0782,38.0508,38.0599,1500.0
2012-04-13 14:35:00,41.71,41.71,41.67,41.67,1200.0,38.0508,38.0508,38.0143,38.0143,1200.0
2012-04-13 14:40:00,41.68,41.7,41.65,41.65,1900.0,38.0234,38.0417,37.9961,37.9961,1900.0
2012-04-13 14:45:00,41.67,41.69,41.67,41.69,2300.0,38.0143,38.0326,38.0143,38.0326,2300.0
2012-04-13 14:50:00,41.68,41.7,41.66,41.67,3400.0,38.0234,38.0417,38.0052,38.0143,3400.0
2012-04-13 14:55:00,41.66,41.66,41.62,41.63,2800.0,38.0052,38.0052,37.9687,37.9778,2800.0
2012-04-13 15:00:00,41.61,41.64,41.61,41.63,2700.0,37.9596,37.9869,37.9596,37.9778,2700.0
2012-04-13 15:05:00,41.63,41.69,41.62,41.69,3400.0,37.9778,38.0326,37.9687,38.0326,3400.0
2012-04-13 15:10:00,41.67,41.69,41.67,41.67,1900.0,38.0143,38.0326,38.0143,38.0143,1900.0
2012-04-13 15:15:00,41.67,41.68,41.63,41.68,6600.0,38.0143,38.0234,37.9778,38.0234,6600.0
2012-04-13 15:20:00,41.69,41.71,41.69,41.69,2500.0,38.0326,38.0508,38.0326,38.0326,2500.0
2012-04-13 15:25:00,41.69,41.69,41.6,41.62,5200.0,38.0326,38.0326,37.9505,37.9687,5200.0
2012-04-13 15:30:00,41.63,41.7,41.59,41.61,13600.0,37.9778,38.0417,37.9413,37.9596,13600.0
2012-04-13 15:35:00,41.59,41.61,41.55,41.59,13800.0,37.9413,37.9596,37.9048,37.9413,13800.0
2012-04-13 15:40:00,41.57,41.64,41.57,41.57,4600.0,37.9231,37.9869,37.9231,37.9231,4600.0
2012-04-13 15:45:00,41.56,41.6,41.46,41.52,19900.0,37.914,37.9505,37.8227,37.8775,19900.0
2012-04-13 15:50:00,41.55,41.6,41.49,41.52,19600.0,37.9048,37.9505,37.8501,37.8775,19600.0
2012-04-13 15:55:00,41.52,41.63,41.52,41.62,62800.0,37.8775,37.9778,37.8775,37.9687,62800.0
2012-04-16 09:30:00,41.65,41.96,41.65,41.94,15700.0,37.9961,38.2789,37.9961,38.2606,15700.0
2012-04-16 09:35:00,41.95,42.16,41.91,42.16,9200.0,38.2698,38.4613,38.2333,38.4613,9200.0
2012-04-16 09:40:00,42.07,42.08,42.0,42.0,3900.0,38.3792,38.3883,38.3154,38.3154,3900.0
2012-04-16 09:45:00,42.05,42.1,42.0,42.01,12600.0,38.361,38.4066,38.3154,38.3245,12600.0
2012-04-16 09:50:00,42.02,42.06,41.96,42.06,10700.0,38.3336,38.3701,38.2789,38.3701,10700.0
2012-04-16 09:55:00,41.98,42.0,41.94,41.95,6000.0,38.2971,38.3154,38.2606,38.2698,6000.0
2012-04-16 10:00:00,41.93,41.94,41.79,41.86,6600.0,38.2515,38.2606,38.1238,38.1876,6600.0
2012-04-16 10:05:00,41.87,41.87,41.79,41.84,8600.0,38.1968,38.1968,38.1238,38.1694,8600.0
2012-04-16 10:10:00,41.81,41.84,41.65,41.67,13400.0,38.142,38.1694,37.9961,38.0143,13400.0
2012-04-16 10:15:00,41.65,41.7,41.6,41.67,9100.0,37.9961,38.0417,37.9505,38.0143,9100.0
2012-04-16 10:20:00,41.67,41.71,41.61,41.71,5700.0,38.0143,38.0508,37.9596,38.0508,5700.0
2012-04-16 10:25:00,41.67,41.76,41.63,41.72,8800.0,38.0143,38.0964,37.9778,38.0599,8800.0
2012-04-16 10:30:00,41.73,41.77,41.67,41.7,6900.0,38.0691,38.1055,38.0143,38.0417,6900.0
2012-04-16 10:35:00,41.7,41.7,41.52,41.52,7700.0,38.0417,38.0417,37.8775,37.8775,7700.0
2012-04-16 10:40:00,41.53,41.69,41.52,41.57,8900.0,37.8866,38.0326,37.8775,37.9231,8900.0
2012-04-16 10:45:00,41.57,41.73,41.57,41.69,4000.0,37.9231,38.0691,37.9231,38.0326,4000.0
2012-04-16 10:50:00,41.73,41.73,41.61,41.61,4100.0,38.0691,38.0691,37.9596,37.9596,4100.0
2012-04-16 10:55:00,41.61,41.64,41.56,41.57,9900.0,37.9596,37.9869,37.914,37.9231,9900.0
2012-04-16 11:00:00,41.57,41.66,41.57,41.59,5700.0,37.9231,38.0052,37.9231,37.9413,5700.0
2012-04-16 11:05:00,41.61,41.67,41.53,41.57,26800.0,37.9596,38.0143,37.8866,37.9231,26800.0
2012-04-16 11:10:00,41.58,41.63,41.56,41.58,10300.0,37.9322,37.9778,37.914,37.9322,10300.0
2012-04-16 11:15:00,41.59,41.59,41.54,41.54,10700.0,37.9413,37.9413,37.8957,37.8957,10700.0
2012-04-16 11:20:00,41.54,41.6,41.54,41.6,5900.0,37.8957,37.9505,37.8957,37.9505,5900.0
2012-04-16 11:25:00,41.61,41.63,41.58,41.59,3200.0,37.9596,37.9778,37.9322,37.9413,3200.0
2012-04-16 11:30:00,41.6,41.6,41.53,41.54,3900.0,37.9505,37.9505,37.8866,37.8957,3900.0
2012-04-16 11:35:00,41.51,41.58,41.5,41.58,5800.0,37.8684,37.9322,37.8592,37.9322,5800.0
2012-04-16 11:40:00,41.6,41.64,41.6,41.62,5400.0,37.9505,37.9869,37.9505,37.9687,5400.0
2012-04-16 11:45:00,41.63,41.64,41.59,41.63,3200.0,37.9778,37.9869,37.9413,37.9778,3200.0
2012-04-16 11:50:00,41.62,41.65,41.53,41.56,8200.0,37.9687,37.9961,37.8866,37.914,8200.0
2012-04-16 11:55:00,41.55,41.58,41.52,41.58,4800.0,37.9048,37.9322,37.8775,37.9322,4800.0
2012-04-16 12:00:00,41.59,41.7,41.59,41.7,1000.0,37.9413,38.0417,37.9413,38.0417,1000.0
2012-04-16 12:05:00,41.7,41.72,41.61,41.61,3600.0,38.0417,38.0599,37.9596,37.9596,3600.0
2012-04-16 12:10:00,41.61,41.68,41.59,41.67,13000.0,37.9596,38.0234,37.9413,38.0143,13000.0
2012-04-16 12:15:00,41.67,41.68,41.61,41.66,4300.0,38.0143,38.0234,37.9596,38.0052,4300.0
2012-04-16 12:20:00,41.59,41.64,41.59,41.64,1800.0,37.9413,37.9869,37.9413,37.9869,1800.0
2012-04-16 12:25:00,41.63,41.69,41.6,41.68,5500.0,37.9778,38.0326,37.9505,38.0234,5500.0
2012-04-16 12:30:00,41.68,41.69,41.59,41.59,2400.0,38.0234,38.0326,37.9413,37.9413,2400.0
2012-04-16 12:35:00,41.59,41.65,41.58,41.6,15600.0,37.9413,37.9961,37.9322,37.9505,15600.0
2012-04-16 12:40:00,41.6,41.65,41.58,41.61,21600.0,37.9505,37.9961,37.9322,37.9596,21600.0
2012-04-16 12:45:00,41.6,41.6,41.55,41.6,3900.0,37.9505,37.9505,37.9048,37.9505,3900.0
2012-04-16 12:50:00,41.58,41.62,41.58,41.6,800.0,37.9322,37.9687,37.9322,37.9505,800.0
2012-04-16 12:55:00,41.58,41.67,41.58,41.67,1400.0,37.9322,38.0143,37.9322,38.0143,1400.0
2012-04-16 13:00:00,41.69,41.71,41.66,41.7,1800.0,38.0326,38.0508,38.0052,38.0417,1800.0
2012-04-16 13:05:00,41.67,41.7,41.63,41.7,11400.0,38.0143,38.0417,37.9778,38.0417,11400.0
2012-04-16 13:10:00,41.69,41.69,41.63,41.66,10200.0,38.0326,38.0326,37.9778,38.0052,10200.0
2012-04-16 13:15:00,41.65,41.76,41.64,41.65,10800.0,37.9961,38.0964,37.9869,37.9961,10800.0
2012-04-16 13:20:00,41.66,41.73,41.64,41.64,20100.0,38.0052,38.0691,37.9869,37.9869,20100.0
2012-04-16 13:25:00,41.65,41.66,41.58,41.63,6800.0,37.9961,38.0052,37.9322,37.9778,6800.0
2012-04-16 13:30:00,41.66,41.68,41.64,41.68,4100.0,38.0052,38.0234,37.9869,38.0234,4100.0
2012-04-16 13:35:00,41.69,41.78,41.69,41.78,13100.0,38.0326,38.1147,38.0326,38.1147,13100.0
2012-04-16 13:40:00,41.75,41.76,41.7,41.74,24300.0,38.0873,38.0964,38.0417,38.0782,24300.0
2012-04-16 13:45:00,41.75,41.81,41.72,41.74,8700.0,38.0873,38.142,38.0599,38.0782,8700.0
2012-04-16 13:50:00,41.75,41.79,41.73,41.74,3400.0,38.0873,38.1238,38.0691,38.0782,3400.0
2012-04-16 13:55:00,41.74,41.85,41.74,41.78,7400.0,38.0782,38.1785,38.0782,38.1147,7400.0
2012-04-16 14:00:00,41.82,41.84,41.8,41.82,1400.0,38.1512,38.1694,38.1329,38.1512,1400.0
2012-04-16 14:05:00,41.78,41.78,41.69,41.7,5400.0,38.1147,38.1147,38.0326,38.0417,5400.0
2012-04-16 14:10:00,41.68,41.74,41.68,41.73,3600.0,38.0234,38.0782,38.0234,38.0691,3600.0
2012-04-16 14:15:00,41.73,41.73,41.68,41.73,4600.0,38.0691,38.0691,38.0234,38.0691,4600.0
2012-04-16 14:20:00,41.7,41.7,41.62,41.63,3900.0,38.0417,38.0417,37.9687,37.9778,3900.0
2012-04-16 14:25:00,41.6,41.6,41.56,41.56,3500.0,37.9505,37.9505,37.914,37.914,3500.0
2012-04-16 14:30:00,41.56,41.64,41.56,41.63,2800.0,37.914,37.9869,37.914,37.9778,2800.0
2012-04-16 14:35:00,41.64,41.68,41.61,41.61,2500.0,37.9869,38.0234,37.9596,37.9596,2500.0
2012-04-16 14:40:00,41.59,41.63,41.57,41.57,3700.0,37.9413,37.9778,37.9231,37.9231,3700.0
2012-04-16 14:45:00,41.57,41.62,41.55,41.6,3900.0,37.9231,37.9687,37.9048,37.9505,3900.0
2012-04-16 14:50:00,41.61,41.62,41.55,41.55,2200.0,37.9596,37.9687,37.9048,37.9048,2200.0
2012-04-16 14:55:00,41.55,41.6,41.51,41.58,7800.0,37.9048,37.9505,37.8684,37.9322,7800.0
2012-04-16 15:00:00,41.58,41.61,41.52,41.54,6500.0,37.9322,37.9596,37.8775,37.8957,6500.0
2012-04-16 15:05:00,41.54,41.57,41.48,41.57,18900.0,37.8957,37.9231,37.841,37.9231,18900.0
2012-04-16 15:10:00,41.58,41.61,41.55,41.59,3600.0,37.9322,37.9596,37.9048,37.9413,3600.0
2012-04-16 15:15:00,41.59,41.63,41.53,41.62,8300.0,37.9413,37.9778,37.8866,37.9687,8300.0
2012-04-16 15:20:00,41.6,41.62,41.57,41.59,4400.0,37.9505,37.9687,37.9231,37.9413,4400.0
2012-04-16 15:25:00,41.59,41.59,41.54,41.58,5300.0,37.9413,37.9413,37.8957,37.9322,5300.0
2012-04-16 15:30:00,41.57,41.61,41.55,41.55,6100.0,37.9231,37.9596,37.9048,37.9048,6100.0
2012-04-16 15:35:00,41.57,41.63,41.56,41.6,5300.0,37.9231,37.9778,37.914,37.9505,5300.0
2012-04-16 15:40:00,41.57,41.62,41.54,41.56,16400.0,37.9231,37.9687,37.8957,37.914,16400.0
2012-04-16 15:45:00,41.58,41.6,41.5,41.52,20100.0,37.9322,37.9505,37.8592,37.8775,20100.0
2012-04-16 15:50:00,41.54,41.59,41.53,41.56,14700.0,37.8957,37.9413,37.8866,37.914,14700.0
2012-04-16 15:55:00,41.56,41.62,41.53,41.58,46800.0,37.914,37.9687,37.8866,37.9322,46800.0
2012-04-17 09:30:00,41.98,42.65,41.85,42.46,21900.0,38.2971,38.9083,38.1785,38.735,21900.0
2012-04-17 09:35:00,42.49,42.51,42.45,42.46,4400.0,38.7624,38.7806,38.7259,38.735,4400.0
2012-04-17 09:40:00,42.44,42.53,42.36,42.53,6000.0,38.7168,38.7989,38.6438,38.7989,6000.0
2012-04-17 09:45:00,42.48,42.55,42.37,42.49,12800.0,38.7533,38.8171,38.6529,38.7624,12800.0
2012-04-17 09:50:00,42.47,42.55,42.44,42.55,8100.0,38.7441,38.8171,38.7168,38.8171,8100.0
2012-04-17 09:55:00,42.53,42.58,42.5,42.56,10000.0,38.7989,38.8445,38.7715,38.8262,10000.0
2012-04-17 10:00:00,42.56,42.58,42.37,42.46,10800.0,38.8262,38.8445,38.6529,38.735,10800.0
2012-04-17 10:05:00,42.46,42.55,42.46,42.54,13200.0,38.735,38.8171,38.735,38.808,13200.0
2012-04-17 10:10:00,42.54,42.62,42.53,42.62,6100.0,38.808,38.881,38.7989,38.881,6100.0
2012-04-17 10:15:00,42.6,42.64,42.58,42.63,3000.0,38.8627,38.8992,38.8445,38.8901,3000.0
2012-04-17 10:20:00,42.62,42.62,42.5,42.59,11300.0,38.881,38.881,38.7715,38.8536,11300.0
2012-04-17 10:25:00,42.58,42.61,42.56,42.56,4100.0,38.8445,38.8718,38.8262,38.8262,4100.0
2012-04-17 10:30:00,42.55,42.64,42.54,42.6,6900.0,38.8171,38.8992,38.808,38.8627,6900.0
2012-04-17 10:35:00,42.6,42.62,42.57,42.61,5500.0,38.8627,38.881,38.8354,38.8718,5500.0
2012-04-17 10:40:00,42.59,42.77,42.59,42.77,11000.0,38.8536,39.0178,38.8536,39.0178,11000.0
2012-04-17 10:45:00,42.77,42.78,42.73,42.73,1900.0,39.0178,39.0269,38.9813,38.9813,1900.0
2012-04-17 10:50:00,42.72,42.78,42.71,42.78,9300.0,38.9722,39.0269,38.9631,39.0269,9300.0
2012-04-17 10:55:00,42.76,42.79,42.75,42.77,3000.0,39.0087,39.0361,38.9996,39.0178,3000.0
2012-04-17 11:00:00,42.78,42.86,42.77,42.81,24600.0,39.0269,39.0999,39.0178,39.0543,24600.0
2012-04-17 11:05:00,42.86,42.87,42.79,42.8,7800.0,39.0999,39.109,39.0361,39.0452,7800.0
2012-04-17 11:10:00,42.77,42.77,42.66,42.67,7200.0,39.0178,39.0178,38.9175,38.9266,7200.0
2012-04-17 11:15:00,42.65,42.69,42.65,42.68,2900.0,38.9083,38.9448,38.9083,38.9357,2900.0
2012-04-17 11:20:00,42.69,42.73,42.63,42.63,2900.0,38.9448,38.9813,38.8901,38.8901,2900.0
2012-04-17 11:25:00,42.58,42.59,42.5,42.5,3500.0,38.8445,38.8536,38.7715,38.7715,3500.0
2012-04-17 11:30:00,42.49,42.59,42.49,42.59,3900.0,38.7624,38.8536,38.7624,38.8536,3900.0
2012-04-17 11:35:00,42.58,42.61,42.56,42.56,3400.0,38.8445,38.8718,38.8262,38.8262,3400.0
2012-04-17 11:40:00,42.55,42.7,42.54,42.69,9600.0,38.8171,38.954,38.808,38.9448,9600.0
2012-04-17 11:45:00,42.69,42.69,42.6,42.6,3000.0,38.9448,38.9448,38.8627,38.8627,3000.0
2012-04-17 11:50:00,42.61,42.64,42.56,42.61,5100.0,38.8718,38.8992,38.8262,38.8718,5100.0
2012-04-17 11:55:00,42.62,42.65,42.61,42.64,4300.0,38.881,38.9083,38.8718,38.8992,4300.0
2012-04-17 12:00:00,42.62,42.64,42.58,42.64,7300.0,38.881,38.8992,38.8445,38.8992,7300.0
2012-04-17 12:05:00,42.66,42.66,42.57,42.59,6500.0,38.9175,38.9175,38.8354,38.8536,6500.0
2012-04-17 12:10:00,42.6,42.67,42.57,42.66,12600.0,38.8627,38.9266,38.8354,38.9175,12600.0
2012-04-17 12:15:00,42.67,42.67,42.6,42.62,7900.0,38.9266,38.9266,38.8627,38.881,7900.0
2012-04-17 12:20:00,42.65,42.69,42.63,42.68,2800.0,38.9083,38.9448,38.8901,38.9357,2800.0
2012-04-17 12:25:00,42.67,42.69,42.67,42.67,2200.0,38.9266,38.9448,38.9266,38.9266,2200.0
2012-04-17 12:30:00,42.66,42.71,42.64,42.7,4700.0,38.9175,38.9631,38.8992,38.954,4700.0
2012-04-17 12:35:00,42.69,42.7,42.68,42.69,1100.0,38.9448,38.954,38.9357,38.9448,1100.0
2012-04-17 12:40:00,42.68,42.68,42.6,42.62,2300.0,38.9357,38.9357,38.8627,38.881,2300.0
2012-04-17 12:45:00,42.62,42.63,42.55,42.55,3200.0,38.881,38.8901,38.8171,38.8171,3200.0
2012-04-17 12:50:00,42.59,42.59,42.48,42.48,4100.0,38.8536,38.8536,38.7533,38.7533,4100.0
2012-04-17 12:55:00,42.48,42.53,42.47,42.5,6400.0,38.7533,38.7989,38.7441,38.7715,6400.0
2012-04-17 13:00:00,42.51,42.56,42.51,42.56,2800.0,38.7806,38.8262,38.7806,38.8262,2800.0
2012-04-17 13:05:00,42.56,42.56,42.55,42.55,600.0,38.8262,38.8262,38.8171,38.8171,600.0
2012-04-17 13:10:00,42.54,42.55,42.48,42.48,3500.0,38.808,38.8171,38.7533,38.7533,3500.0
2012-04-17 13:15:00,42.47,42.5,42.46,42.47,2300.0,38.7441,38.7715,38.735,38.7441,2300.0
2012-04-17 13:20:00,42.47,42.48,42.44,42.44,3400.0,38.7441,38.7533,38.7168,38.7168,3400.0
2012-04-17 13:25:00,42.44,42.45,42.42,42.43,2300.0,38.7168,38.7259,38.6985,38.7076,2300.0
2012-04-17 13:30:00,42.43,42.47,42.43,42.46,3100.0,38.7076,38.7441,38.7076,38.735,3100.0
2012-04-17 13:35:00,42.45,42.49,42.43,42.46,2900.0,38.7259,38.7624,38.7076,38.735,2900.0
2012-04-17 13:40:00,42.46,42.5,42.46,42.48,2200.0,38.735,38.7715,38.735,38.7533,2200.0
2012-04-17 13:45:00,42.49,42.56,42.49,42.56,5300.0,38.7624,38.8262,38.7624,38.8262,5300.0
2012-04-17 13:50:00,42.57,42.6,42.57,42.59,3700.0,38.8354,38.8627,38.8354,38.8536,3700.0
2012-04-17 13:55:00,42.6,42.67,42.6,42.67,2100.0,38.8627,38.9266,38.8627,38.9266,2100.0
2012-04-17 14:00:00,42.65,42.66,42.57,42.57,1900.0,38.9083,38.9175,38.8354,38.8354,1900.0
2012-04-17 14:05:00,42.56,42.59,42.5,42.51,11000.0,38.8262,38.8536,38.7715,38.7806,11000.0
2012-04-17 14:10:00,42.5,42.5,42.45,42.45,1900.0,38.7715,38.7715,38.7259,38.7259,1900.0
2012-04-17 14:15:00,42.45,42.46,42.42,42.43,4700.0,38.7259,38.735,38.6985,38.7076,4700.0
2012-04-17 14:20:00,42.44,42.45,42.41,42.41,4500.0,38.7168,38.7259,38.6894,38.6894,4500.0
2012-04-17 14:25:00,42.41,42.41,42.36,42.4,5400.0,38.6894,38.6894,38.6438,38.6803,5400.0
2012-04-17 14:30:00,42.41,42.43,42.41,42.43,2900.0,38.6894,38.7076,38.6894,38.7076,2900.0
2012-04-17 14:35:00,42.43,42.45,42.42,42.45,1900.0,38.7076,38.7259,38.6985,38.7259,1900.0
2012-04-17 14:40:00,42.45,42.46,42.42,42.42,2800.0,38.7259,38.735,38.6985,38.6985,2800.0
2012-04-17 14:45:00,42.41,42.41,42.3,42.3,4800.0,38.6894,38.6894,38.589,38.589,4800.0
2012-04-17 14:50:00,42.28,42.31,42.28,42.3,3900.0,38.5708,38.5982,38.5708,38.589,3900.0
2012-04-17 14:55:00,42.3,42.3,42.28,42.28,2400.0,38.589,38.589,38.5708,38.5708,2400.0
2012-04-17 15:00:00,42.29,42.31,42.26,42.31,4100.0,38.5799,38.5982,38.5526,38.5982,4100.0
2012-04-17 15:05:00,42.32,42.39,42.32,42.39,4300.0,38.6073,38.6711,38.6073,38.6711,4300.0
2012-04-17 15:10:00,42.39,42.45,42.39,42.44,4400.0,38.6711,38.7259,38.6711,38.7168,4400.0
2012-04-17 15:15:00,42.44,42.47,42.44,42.44,1700.0,38.7168,38.7441,38.7168,38.7168,1700.0
2012-04-17 15:20:00,42.43,42.45,42.4,42.42,8500.0,38.7076,38.7259,38.6803,38.6985,8500.0
2012-04-17 15:25:00,42.43,42.46,42.43,42.45,2400.0,38.7076,38.735,38.7076,38.7259,2400.0
2012-04-17 15:30:00,42.45,42.45,42.4,42.4,6000.0,38.7259,38.7259,38.6803,38.6803,6000.0
2012-04-17 15:35:00,42.41,42.44,42.41,42.41,3100.0,38.6894,38.7168,38.6894,38.6894,3100.0
2012-04-17 15:40:00,42.42,42.42,42.34,42.36,10300.0,38.6985,38.6985,38.6255,38.6438,10300.0
2012-04-17 15:45:00,42.38,42.4,42.31,42.32,9000.0,38.662,38.6803,38.5982,38.6073,9000.0
2012-04-17 15:50:00,42.32,42.46,42.32,42.4,16200.0,38.6073,38.735,38.6073,38.6803,16200.0
2012-04-17 15:55:00,42.38,42.4,42.34,42.34,24200.0,38.662,38.6803,38.6255,38.6255,24200.0
2012-04-18 09:30:00,42.1,42.1,41.71,41.78,4500.0,38.4066,38.4066,38.0508,38.1147,4500.0
2012-04-18 09:35:00,41.73,41.79,41.68,41.76,8000.0,38.0691,38.1238,38.0234,38.0964,8000.0
2012-04-18 09:40:00,41.74,41.91,41.74,41.83,3600.0,38.0782,38.2333,38.0782,38.1603,3600.0
2012-04-18 09:45:00,41.79,41.79,41.53,41.61,4300.0,38.1238,38.1238,37.8866,37.9596,4300.0
2012-04-18 09:50:00,41.59,41.72,41.53,41.7,1900.0,37.9413,38.0599,37.8866,38.0417,1900.0
2012-04-18 09:55:00,41.72,41.8,41.72,41.73,53100.0,38.0599,38.1329,38.0599,38.0691,53100.0
2012-04-18 10:00:00,41.74,41.74,41.66,41.72,700.0,38.0782,38.0782,38.0052,38.0599,700.0
2012-04-18 10:05:00,41.74,41.74,41.65,41.66,1900.0,38.0782,38.0782,37.9961,38.0052,1900.0
2012-04-18 10:10:00,41.71,41.74,41.68,41.71,4800.0,38.0508,38.0782,38.0234,38.0508,4800.0
2012-04-18 10:15:00,41.72,41.78,41.72,41.77,1900.0,38.0599,38.1147,38.0599,38.1055,1900.0
2012-04-18 10:20:00,41.75,41.81,41.73,41.81,4300.0,38.0873,38.142,38.0691,38.142,4300.0
2012-04-18 10:25:00,41.74,41.83,41.74,41.81,2700.0,38.0782,38.1603,38.0782,38.142,2700.0
2012-04-18 10:30:00,41.8,41.8,41.69,41.79,6600.0,38.1329,38.1329,38.0326,38.1238,6600.0
2012-04-18 10:35:00,41.86,41.92,41.86,41.9,1300.0,38.1876,38.2424,38.1876,38.2241,1300.0
2012-04-18 10:40:00,41.85,41.92,41.8,41.92,3900.0,38.1785,38.2424,38.1329,38.2424,3900.0
2012-04-18 10:45:00,41.93,41.96,41.9,41.91,3200.0,38.2515,38.2789,38.2241,38.2333,3200.0
2012-04-18 10:50:00,41.92,41.93,41.91,41.91,3000.0,38.2424,38.2515,38.2333,38.2333,3000.0
2012-04-18 10:55:00,41.88,41.95,41.88,41.95,3200.0,38.2059,38.2698,38.2059,38.2698,3200.0
2012-04-18 11:00:00,41.92,41.92,41.9,41.91,2100.0,38.2424,38.2424,38.2241,38.2333,2100.0
2012-04-18 11:05:00,41.91,41.91,41.73,41.76,5300.0,38.2333,38.2333,38.0691,38.0964,5300.0
2012-04-18 11:10:00,41.75,41.75,41.62,41.67,3800.0,38.0873,38.0873,37.9687,38.0143,3800.0
2012-04-18 11:15:00,41.61,41.69,41.61,41.68,4300.0,37.9596,38.0326,37.9596,38.0234,4300.0
2012-04-18 11:20:00,41.64,41.64,41.53,41.55,6000.0,37.9869,37.9869,37.8866,37.9048,6000.0
2012-04-18 11:25:00,41.55,41.55,41.46,41.5,4700.0,37.9048,37.9048,37.8227,37.8592,4700.0
2012-04-18 11:30:00,41.5,41.52,41.49,41.52,2200.0,37.8592,37.8775,37.8501,37.8775,2200.0
2012-04-18 11:35:00,41.49,41.52,41.49,41.51,4200.0,37.8501,37.8775,37.8501,37.8684,4200.0
2012-04-18 11:40:00,41.52,41.59,41.52,41.59,3000.0,37.8775,37.9413,37.8775,37.9413,3000.0
2012-04-18 11:45:00,41.57,41.63,41.57,41.57,5000.0,37.9231,37.9778,37.9231,37.9231,5000.0
2012-04-18 11:50:00,41.57,41.57,41.49,41.54,4600.0,37.9231,37.9231,37.8501,37.8957,4600.0
2012-04-18 11:55:00,41.54,41.57,41.48,41.48,5300.0,37.8957,37.9231,37.841,37.841,5300.0
2012-04-18 12:00:00,41.48,41.52,41.48,41.51,3900.0,37.841,37.8775,37.841,37.8684,3900.0
2012-04-18 12:05:00,41.49,41.5,41.48,41.5,3900.0,37.8501,37.8592,37.841,37.8592,3900.0
2012-04-18 12:10:00,41.48,41.51,41.45,41.51,5500.0,37.841,37.8684,37.8136,37.8684,5500.0
2012-04-18 12:15:00,41.49,41.5,41.47,41.48,2300.0,37.8501,37.8592,37.8319,37.841,2300.0
2012-04-18 12:20:00,41.47,41.47,41.37,41.41,3500.0,37.8319,37.8319,37.7406,37.7771,3500.0
2012-04-18 12:25:00,41.41,41.41,41.33,41.35,4500.0,37.7771,37.7771,37.7041,37.7224,4500.0
2012-04-18 12:30:00,41.34,41.38,41.33,41.33,2600.0,37.7133,37.7498,37.7041,37.7041,2600.0
2012-04-18 12:35:00,41.35,41.4,41.35,41.39,2700.0,37.7224,37.768,37.7224,37.7589,2700.0
2012-04-18 12:40:00,41.39,41.47,41.38,41.47,2500.0,37.7589,37.8319,37.7498,37.8319,2500.0
2012-04-18 12:45:00,41.48,41.51,41.44,41.45,3500.0,37.841,37.8684,37.8045,37.8136,3500.0
2012-04-18 12:50:00,41.45,41.48,41.44,41.45,2600.0,37.8136,37.841,37.8045,37.8136,2600.0
2012-04-18 12:55:00,41.47,41.47,41.44,41.45,2100.0,37.8319,37.8319,37.8045,37.8136,2100.0
2012-04-18 13:00:00,41.45,41.48,41.44,41.48,3300.0,37.8136,37.841,37.8045,37.841,3300.0
2012-04-18 13:05:00,41.47,41.53,41.47,41.51,2200.0,37.8319,37.8866,37.8319,37.8684,2200.0
2012-04-18 13:10:00,41.52,41.53,41.5,41.51,2400.0,37.8775,37.8866,37.8592,37.8684,2400.0
2012-04-18 13:15:00,41.49,41.49,41.44,41.44,3900.0,37.8501,37.8501,37.8045,37.8045,3900.0
2012-04-18 13:20:00,41.45,41.46,41.44,41.44,2600.0,37.8136,37.8227,37.8045,37.8045,2600.0
2012-04-18 13:25:00,41.44,41.49,41.43,41.47,7800.0,37.8045,37.8501,37.7954,37.8319,7800.0
2012-04-18 13:30:00,41.45,41.46,41.4,41.4,3400.0,37.8136,37.8227,37.768,37.768,3400.0
2012-04-18 13:35:00,41.37,41.39,41.31,41.32,4600.0,37.7406,37.7589,37.6859,37.695,4600.0
2012-04-18 13:40:00,41.32,41.38,41.29,41.38,6400.0,37.695,37.7498,37.6677,37.7498,6400.0
2012-04-18 13:45:00,41.38,41.38,41.3,41.32,3800.0,37.7498,37.7498,37.6768,37.695,3800.0
2012-04-18 13:50:00,41.3,41.32,41.29,41.29,5000.0,37.6768,37.695,37.6677,37.6677,5000.0
2012-04-18 13:55:00,41.29,41.29,41.22,41.26,6300.0,37.6677,37.6677,37.6038,37.6403,6300.0
2012-04-18 14:00:00,41.26,41.34,41.26,41.33,6100.0,37.6403,37.7133,37.6403,37.7041,6100.0
2012-04-18 14:05:00,41.29,41.36,41.29,41.34,4700.0,37.6677,37.7315,37.6677,37.7133,4700.0
2012-04-18 14:10:00,41.31,41.34,41.26,41.3,8800.0,37.6859,37.7133,37.6403,37.6768,8800.0
2012-04-18 14:15:00,41.32,41.32,41.29,41.31,3800.0,37.695,37.695,37.6677,37.6859,3800.0
2012-04-18 14:20:00,41.32,41.48,41.31,41.47,6200.0,37.695,37.841,37.6859,37.8319,6200.0
2012-04-18 14:25:00,41.47,41.49,41.35,41.35,7900.0,37.8319,37.8501,37.7224,37.7224,7900.0
2012-04-18 14:30:00,41.36,41.37,41.31,41.33,5900.0,37.7315,37.7406,37.6859,37.7041,5900.0
2012-04-18 14:35:00,41.35,41.35,41.31,41.31,6800.0,37.7224,37.7224,37.6859,37.6859,6800.0
2012-04-18 14:40:00,41.32,41.33,41.3,41.32,4900.0,37.695,37.7041,37.6768,37.695,4900.0
2012-04-18 14:45:00,41.32,41.36,41.31,41.34,6000.0,37.695,37.7315,37.6859,37.7133,6000.0
2012-04-18 14:50:00,41.34,41.34,41.28,41.28,3000.0,37.7133,37.7133,37.6585,37.6585,3000.0
2012-04-18 14:55:00,41.27,41.34,41.27,41.34,5500.0,37.6494,37.7133,37.6494,37.7133,5500.0
2012-04-18 15:00:00,41.34,41.5,41.34,41.49,5900.0,37.7133,37.8592,37.7133,37.8501,5900.0
2012-04-18 15:05:00,41.49,41.49,41.39,41.39,3300.0,37.8501,37.8501,37.7589,37.7589,3300.0
2012-04-18 15:10:00,41.42,41.42,41.36,41.38,6700.0,37.7862,37.7862,37.7315,37.7498,6700.0
2012-04-18 15:15:00,41.38,41.38,41.28,41.31,21000.0,37.7498,37.7498,37.6585,37.6859,21000.0
2012-04-18 15:20:00,41.31,41.34,41.29,41.31,25600.0,37.6859,37.7133,37.6677,37.6859,25600.0
2012-04-18 15:25:00,41.33,41.34,41.29,41.3,13500.0,37.7041,37.7133,37.6677,37.6768,13500.0
2012-04-18 15:30:00,41.32,41.34,41.29,41.3,8100.0,37.695,37.7133,37.6677,37.6768,8100.0
2012-04-18 15:35:00,41.3,41.3,41.25,41.26,7200.0,37.6768,37.6768,37.6312,37.6403,7200.0
2012-04-18 15:40:00,41.26,41.28,41.24,41.28,13100.0,37.6403,37.6585,37.622,37.6585,13100.0
2012-04-18 15:45:00,41.29,41.33,41.28,41.33,17200.0,37.6677,37.7041,37.6585,37.7041,17200.0
2012-04-18 15:50:00,41.34,41.39,41.28,41.33,54200.0,37.7133,37.7589,37.6585,37.7041,54200.0
2012-04-18 15:55:00,41.34,41.36,41.34,41.35,26400.0,37.7133,37.7315,37.7133,37.7224,26400.0
2012-04-19 09:30:00,41.38,41.38,41.02,41.11,6500.0,37.7498,37.7498,37.4213,37.5034,6500.0
2012-04-19 09:35:00,41.1,41.1,41.05,41.05,400.0,37.4943,37.4943,37.4487,37.4487,400.0
2012-04-19 09:40:00,41.02,41.05,40.91,40.94,10800.0,37.4213,37.4487,37.321,37.3484,10800.0
2012-04-19 09:45:00,40.98,41.23,40.95,41.18,3700.0,37.3848,37.6129,37.3575,37.5673,3700.0
2012-04-19 09:50:00,41.13,41.15,41.1,41.11,1300.0,37.5217,37.5399,37.4943,37.5034,1300.0
2012-04-19 09:55:00,41.13,41.2,40.99,41.08,5400.0,37.5217,37.5855,37.394,37.4761,5400.0
2012-04-19 10:00:00,41.08,41.12,40.72,40.72,43300.0,37.4761,37.5126,37.1477,37.1477,43300.0
2012-04-19 10:05:00,40.71,40.92,40.7,40.79,15900.0,37.1385,37.3301,37.1294,37.2115,15900.0
2012-04-19 10:10:00,40.76,40.87,40.75,40.82,9300.0,37.1841,37.2845,37.175,37.2389,9300.0
2012-04-19 10:15:00,40.81,40.93,40.75,40.9,33500.0,37.2298,37.3392,37.175,37.3119,33500.0
2012-04-19 10:20:00,40.89,41.04,40.89,40.95,6600.0,37.3027,37.4396,37.3027,37.3575,6600.0
2012-04-19 10:25:00,40.91,40.91,40.86,40.86,1800.0,37.321,37.321,37.2754,37.2754,1800.0
2012-04-19 10:30:00,40.9,41.1,40.9,41.06,4300.0,37.3119,37.4943,37.3119,37.4578,4300.0
2012-04-19 10:35:00,41.07,41.27,41.07,41.24,4700.0,37.467,37.6494,37.467,37.622,4700.0
2012-04-19 10:40:00,41.25,41.35,41.2,41.25,7400.0,37.6312,37.7224,37.5855,37.6312,7400.0
2012-04-19 10:45:00,41.25,41.25,41.18,41.2,16800.0,37.6312,37.6312,37.5673,37.5855,16800.0
2012-04-19 10:50:00,41.22,41.24,41.21,41.21,3800.0,37.6038,37.622,37.5947,37.5947,3800.0
2012-04-19 10:55:00,41.24,41.26,41.17,41.22,20200.0,37.622,37.6403,37.5582,37.6038,20200.0
2012-04-19 11:00:00,41.22,41.31,41.22,41.3,13700.0,37.6038,37.6859,37.6038,37.6768,13700.0
2012-04-19 11:05:00,41.26,41.28,41.1,41.13,27800.0,37.6403,37.6585,37.4943,37.5217,27800.0
2012-04-19 11:10:00,41.13,41.24,41.13,41.24,2200.0,37.5217,37.622,37.5217,37.622,2200.0
2012-04-19 11:15:00,41.24,41.3,41.24,41.27,1000.0,37.622,37.6768,37.622,37.6494,1000.0
2012-04-19 11:20:00,41.26,41.28,41.25,41.25,900.0,37.6403,37.6585,37.6312,37.6312,900.0
2012-04-19 11:25:00,41.22,41.25,41.2,41.25,1300.0,37.6038,37.6312,37.5855,37.6312,1300.0
2012-04-19 11:30:00,41.25,41.27,41.17,41.18,10100.0,37.6312,37.6494,37.5582,37.5673,10100.0
2012-04-19 11:35:00,41.18,41.23,41.18,41.23,900.0,37.5673,37.6129,37.5673,37.6129,900.0
2012-04-19 11:40:00,41.21,41.28,41.21,41.28,6100.0,37.5947,37.6585,37.5947,37.6585,6100.0
2012-04-19 11:45:00,41.29,41.37,41.28,41.37,2900.0,37.6677,37.7406,37.6585,37.7406,2900.0
2012-04-19 11:50:00,41.39,41.39,41.39,41.39,200.0,37.7589,37.7589,37.7589,37.7589,200.0
2012-04-19 11:55:00,41.4,41.4,41.38,41.39,600.0,37.768,37.768,37.7498,37.7589,600.0
2012-04-19 12:00:00,41.36,41.36,41.2,41.2,2400.0,37.7315,37.7315,37.5855,37.5855,2400.0
2012-04-19 12:05:00,41.19,41.19,41.16,41.17,4500.0,37.5764,37.5764,37.5491,37.5582,4500.0
2012-04-19 12:10:00,41.16,41.21,41.15,41.19,5800.0,37.5491,37.5947,37.5399,37.5764,5800.0
2012-04-19 12:15:00,41.19,41.26,41.18,41.25,7000.0,37.5764,37.6403,37.5673,37.6312,7000.0
2012-04-19 12:20:00,41.26,41.27,41.23,41.23,2100.0,37.6403,37.6494,37.6129,37.6129,2100.0
2012-04-19 12:25:00,41.21,41.22,41.2,41.21,1000.0,37.5947,37.6038,37.5855,37.5947,1000.0
2012-04-19 12:30:00,41.2,41.21,41.2,41.2,1300.0,37.5855,37.5947,37.5855,37.5855,1300.0
2012-04-19 12:35:00,41.2,41.25,41.2,41.22,1400.0,37.5855,37.6312,37.5855,37.6038,1400.0
2012-04-19 12:40:00,41.2,41.22,41.18,41.22,4400.0,37.5855,37.6038,37.5673,37.6038,4400.0
2012-04-19 12:45:00,41.24,41.27,41.24,41.26,1000.0,37.622,37.6494,37.622,37.6403,1000.0
2012-04-19 12:50:00,41.22,41.23,41.21,41.21,1200.0,37.6038,37.6129,37.5947,37.5947,1200.0
2012-04-19 12:55:00,41.23,41.25,41.23,41.25,1500.0,37.6129,37.6312,37.6129,37.6312,1500.0
2012-04-19 13:00:00,41.23,41.27,41.22,41.24,1000.0,37.6129,37.6494,37.6038,37.622,1000.0
2012-04-19 13:05:00,41.23,41.24,41.23,41.23,900.0,37.6129,37.622,37.6129,37.6129,900.0
2012-04-19 13:10:00,41.2,41.21,41.17,41.18,5900.0,37.5855,37.5947,37.5582,37.5673,5900.0
2012-04-19 13:15:00,41.18,41.23,41.18,41.23,2100.0,37.5673,37.6129,37.5673,37.6129,2100.0
2012-04-19 13:20:00,41.2,41.21,41.16,41.19,4100.0,37.5855,37.5947,37.5491,37.5764,4100.0
2012-04-19 13:25:00,41.18,41.2,41.18,41.2,800.0,37.5673,37.5855,37.5673,37.5855,800.0
2012-04-19 13:30:00,41.19,41.23,41.19,41.23,1200.0,37.5764,37.6129,37.5764,37.6129,1200.0
2012-04-19 13:35:00,41.21,41.21,41.14,41.18,4100.0,37.5947,37.5947,37.5308,37.5673,4100.0
2012-04-19 13:40:00,41.15,41.16,41.14,41.14,2100.0,37.5399,37.5491,37.5308,37.5308,2100.0
2012-04-19 13:45:00,41.14,41.16,41.14,41.14,2100.0,37.5308,37.5491,37.5308,37.5308,2100.0
2012-04-19 13:50:00,41.1,41.11,41.08,41.09,7600.0,37.4943,37.5034,37.4761,37.4852,7600.0
2012-04-19 13:55:00,41.06,41.06,40.97,40.97,800.0,37.4578,37.4578,37.3757,37.3757,800.0
2012-04-19 14:00:00,40.97,41.06,40.96,41.06,3000.0,37.3757,37.4578,37.3666,37.4578,3000.0
2012-04-19 14:05:00,41.06,41.08,41.06,41.08,1900.0,37.4578,37.4761,37.4578,37.4761,1900.0
2012-04-19 14:10:00,41.08,41.09,41.0,41.05,7000.0,37.4761,37.4852,37.4031,37.4487,7000.0
2012-04-19 14:15:00,41.04,41.05,40.98,41.02,4200.0,37.4396,37.4487,37.3848,37.4213,4200.0
2012-04-19 14:20:00,41.03,41.04,40.97,41.01,2300.0,37.4305,37.4396,37.3757,37.4122,2300.0
2012-04-19 14:25:00,40.99,41.0,40.95,40.95,2100.0,37.394,37.4031,37.3575,37.3575,2100.0
2012-04-19 14:30:00,40.9,40.9,40.84,40.87,3000.0,37.3119,37.3119,37.2571,37.2845,3000.0
2012-04-19 14:35:00,40.85,40.9,40.83,40.85,5800.0,37.2663,37.3119,37.248,37.2663,5800.0
2012-04-19 14:40:00,40.86,40.9,40.82,40.84,8600.0,37.2754,37.3119,37.2389,37.2571,8600.0
2012-04-19 14:45:00,40.87,40.87,40.79,40.85,2700.0,37.2845,37.2845,37.2115,37.2663,2700.0
2012-04-19 14:50:00,40.85,40.91,40.79,40.91,9000.0,37.2663,37.321,37.2115,37.321,9000.0
2012-04-19 14:55:00,40.91,40.92,40.87,40.88,4100.0,37.321,37.3301,37.2845,37.2936,4100.0
2012-04-19 15:00:00,40.89,40.93,40.88,40.92,3700.0,37.3027,37.3392,37.2936,37.3301,3700.0
2012-04-19 15:05:00,40.94,40.95,40.92,40.95,6500.0,37.3484,37.3575,37.3301,37.3575,6500.0
2012-04-19 15:10:00,40.95,40.98,40.87,40.91,11000.0,37.3575,37.3848,37.2845,37.321,11000.0
2012-04-19 15:15:00,40.91,40.97,40.89,40.95,5700.0,37.321,37.3757,37.3027,37.3575,5700.0
2012-04-19 15:20:00,40.94,40.95,40.89,40.9,3700.0,37.3484,37.3575,37.3027,37.3119,3700.0
2012-04-19 15:25:00,40.88,41.0,40.88,40.97,5600.0,37.2936,37.4031,37.2936,37.3757,5600.0
2012-04-19 15:30:00,40.95,40.95,40.84,40.85,30000.0,37.3575,37.3575,37.2571,37.2663,30000.0
2012-04-19 15:35:00,40.85,40.91,40.85,40.9,11200.0,37.2663,37.321,37.2663,37.3119,11200.0
2012-04-19 15:40:00,40.91,40.92,40.88,40.89,3600.0,37.321,37.3301,37.2936,37.3027,3600.0
2012-04-19 15:45:00,40.89,41.02,40.89,40.98,14900.0,37.3027,37.4213,37.3027,37.3848,14900.0
2012-04-19 15:50:00,40.98,41.02,40.85,41.01,27900.0,37.3848,37.4213,37.2663,37.4122,27900.0
2012-04-19 15:55:00,41.02,41.04,40.99,41.01,23100.0,37.4213,37.4396,37.394,37.4122,23100.0
2012-04-20 09:30:00,41.16,41.28,41.0,41.0,108100.0,37.5491,37.6585,37.4031,37.4031,108100.0
2012-04-20 09:35:00,41.09,41.14,41.07,41.07,8900.0,37.4852,37.5308,37.467,37.467,8900.0
2012-04-20 09:40:00,41.13,41.25,41.13,41.15,2600.0,37.5217,37.6312,37.5217,37.5399,2600.0
2012-04-20 09:45:00,41.08,41.12,41.05,41.08,52200.0,37.4761,37.5126,37.4487,37.4761,52200.0
2012-04-20 09:50:00,41.06,41.22,41.06,41.1,4600.0,37.4578,37.6038,37.4578,37.4943,4600.0
2012-04-20 09:55:00,41.06,41.07,41.0,41.01,8600.0,37.4578,37.467,37.4031,37.4122,8600.0
2012-04-20 10:00:00,41.0,41.03,41.0,41.03,2500.0,37.4031,37.4305,37.4031,37.4305,2500.0
2012-04-20 10:05:00,41.03,41.06,41.01,41.06,4400.0,37.4305,37.4578,37.4122,37.4578,4400.0
2012-04-20 10:10:00,41.04,41.05,41.04,41.05,1100.0,37.4396,37.4487,37.4396,37.4487,1100.0
2012-04-20 10:15:00,41.06,41.08,41.05,41.07,2200.0,37.4578,37.4761,37.4487,37.467,2200.0
2012-04-20 10:20:00,41.07,41.07,41.04,41.07,3600.0,37.467,37.467,37.4396,37.467,3600.0
2012-04-20 10:25:00,41.06,41.14,41.06,41.14,2200.0,37.4578,37.5308,37.4578,37.5308,2200.0
2012-04-20 10:30:00,41.11,41.18,41.11,41.17,2700.0,37.5034,37.5673,37.5034,37.5582,2700.0
2012-04-20 10:35:00,41.17,41.26,41.17,41.26,3700.0,37.5582,37.6403,37.5582,37.6403,3700.0
2012-04-20 10:40:00,41.26,41.3,41.26,41.28,3800.0,37.6403,37.6768,37.6403,37.6585,3800.0
2012-04-20 10:45:00,41.3,41.32,41.3,41.32,2600.0,37.6768,37.695,37.6768,37.695,2600.0
2012-04-20 10:50:00,41.31,41.34,41.29,41.34,2500.0,37.6859,37.7133,37.6677,37.7133,2500.0
2012-04-20 10:55:00,41.32,41.37,41.32,41.37,3200.0,37.695,37.7406,37.695,37.7406,3200.0
2012-04-20 11:00:00,41.37,41.42,41.37,41.41,3000.0,37.7406,37.7862,37.7406,37.7771,3000.0
2012-04-20 11:05:00,41.41,41.45,41.41,41.43,1400.0,37.7771,37.8136,37.7771,37.7954,1400.0
2012-04-20 11:10:00,41.44,41.46,41.42,41.46,3500.0,37.8045,37.8227,37.7862,37.8227,3500.0
2012-04-20 11:15:00,41.47,41.53,41.47,41.51,4700.0,37.8319,37.8866,37.8319,37.8684,4700.0
2012-04-20 11:20:00,41.52,41.53,41.43,41.45,7900.0,37.8775,37.8866,37.7954,37.8136,7900.0
2012-04-20 11:25:00,41.46,41.46,41.42,41.46,3400.0,37.8227,37.8227,37.7862,37.8227,3400.0
2012-04-20 11:30:00,41.47,41.48,41.45,41.47,900.0,37.8319,37.841,37.8136,37.8319,900.0
2012-04-20 11:35:00,41.47,41.49,41.47,41.48,3100.0,37.8319,37.8501,37.8319,37.841,3100.0
2012-04-20 11:40:00,41.5,41.54,41.5,41.53,1700.0,37.8592,37.8957,37.8592,37.8866,1700.0
2012-04-20 11:45:00,41.54,41.55,41.5,41.55,4300.0,37.8957,37.9048,37.8592,37.9048,4300.0
2012-04-20 11:50:00,41.55,41.57,41.55,41.56,2400.0,37.9048,37.9231,37.9048,37.914,2400.0
2012-04-20 11:55:00,41.56,41.58,41.55,41.56,2000.0,37.914,37.9322,37.9048,37.914,2000.0
2012-04-20 12:00:00,41.56,41.59,41.56,41.59,1900.0,37.914,37.9413,37.914,37.9413,1900.0
2012-04-20 12:05:00,41.59,41.6,41.58,41.58,2000.0,37.9413,37.9505,37.9322,37.9322,2000.0
2012-04-20 12:10:00,41.58,41.6,41.57,41.6,2300.0,37.9322,37.9505,37.9231,37.9505,2300.0
2012-04-20 12:15:00,41.6,41.6,41.57,41.58,2100.0,37.9505,37.9505,37.9231,37.9322,2100.0
2012-04-20 12:20:00,41.58,41.61,41.58,41.61,4600.0,37.9322,37.9596,37.9322,37.9596,4600.0
2012-04-20 12:25:00,41.62,41.62,41.62,41.62,700.0,37.9687,37.9687,37.9687,37.9687,700.0
2012-04-20 12:30:00,41.61,41.61,41.6,41.6,900.0,37.9596,37.9596,37.9505,37.9505,900.0
2012-04-20 12:35:00,41.62,41.63,41.61,41.63,1700.0,37.9687,37.9778,37.9596,37.9778,1700.0
2012-04-20 12:40:00,41.62,41.62,41.6,41.61,3700.0,37.9687,37.9687,37.9505,37.9596,3700.0
2012-04-20 12:45:00,41.61,41.63,41.6,41.62,2700.0,37.9596,37.9778,37.9505,37.9687,2700.0
2012-04-20 12:50:00,41.62,41.64,41.62,41.63,3000.0,37.9687,37.9869,37.9687,37.9778,3000.0
2012-04-20 12:55:00,41.62,41.63,41.57,41.58,3300.0,37.9687,37.9778,37.9231,37.9322,3300.0
2012-04-20 13:00:00,41.58,41.58,41.55,41.55,900.0,37.9322,37.9322,37.9048,37.9048,900.0
2012-04-20 13:05:00,41.55,41.55,41.52,41.52,1800.0,37.9048,37.9048,37.8775,37.8775,1800.0
2012-04-20 13:10:00,41.52,41.52,41.48,41.48,2200.0,37.8775,37.8775,37.841,37.841,2200.0
2012-04-20 13:15:00,41.47,41.49,41.43,41.43,2900.0,37.8319,37.8501,37.7954,37.7954,2900.0
2012-04-20 13:20:00,41.44,41.46,41.43,41.44,2100.0,37.8045,37.8227,37.7954,37.8045,2100.0
2012-04-20 13:25:00,41.44,41.44,41.4,41.41,3500.0,37.8045,37.8045,37.768,37.7771,3500.0
2012-04-20 13:30:00,41.4,41.4,41.36,41.37,700.0,37.768,37.768,37.7315,37.7406,700.0
2012-04-20 13:35:00,41.36,41.37,41.35,41.35,1700.0,37.7315,37.7406,37.7224,37.7224,1700.0
2012-04-20 13:40:00,41.36,41.37,41.34,41.34,1400.0,37.7315,37.7406,37.7133,37.7133,1400.0
2012-04-20 13:45:00,41.34,41.34,41.29,41.3,2500.0,37.7133,37.7133,37.6677,37.6768,2500.0
2012-04-20 13:50:00,41.29,41.29,41.21,41.21,2700.0,37.6677,37.6677,37.5947,37.5947,2700.0
2012-04-20 13:55:00,41.2,41.27,41.17,41.27,5700.0,37.5855,37.6494,37.5582,37.6494,5700.0
2012-04-20 14:00:00,41.27,41.32,41.26,41.32,1500.0,37.6494,37.695,37.6403,37.695,1500.0
2012-04-20 14:05:00,41.3,41.31,41.27,41.28,2900.0,37.6768,37.6859,37.6494,37.6585,2900.0
2012-04-20 14:10:00,41.27,41.32,41.26,41.32,2000.0,37.6494,37.695,37.6403,37.695,2000.0
2012-04-20 14:15:00,41.3,41.32,41.28,41.31,1100.0,37.6768,37.695,37.6585,37.6859,1100.0
2012-04-20 14:20:00,41.29,41.31,41.28,41.29,2700.0,37.6677,37.6859,37.6585,37.6677,2700.0
2012-04-20 14:25:00,41.3,41.36,41.3,41.36,2400.0,37.6768,37.7315,37.6768,37.7315,2400.0
2012-04-20 14:30:00,41.36,41.36,41.29,41.3,1300.0,37.7315,37.7315,37.6677,37.6768,1300.0
2012-04-20 14:35:00,41.28,41.28,41.25,41.26,2900.0,37.6585,37.6585,37.6312,37.6403,2900.0
2012-04-20 14:40:00,41.26,41.28,41.26,41.28,2100.0,37.6403,37.6585,37.6403,37.6585,2100.0
2012-04-20 14:45:00,41.28,41.34,41.28,41.34,4500.0,37.6585,37.7133,37.6585,37.7133,4500.0
2012-04-20 14:50:00,41.33,41.33,41.32,41.33,1100.0,37.7041,37.7041,37.695,37.7041,1100.0
2012-04-20 14:55:00,41.33,41.34,41.32,41.32,3300.0,37.7041,37.7133,37.695,37.695,3300.0
2012-04-20 15:00:00,41.31,41.31,41.28,41.28,2500.0,37.6859,37.6859,37.6585,37.6585,2500.0
2012-04-20 15:05:00,41.31,41.31,41.28,41.28,2400.0,37.6859,37.6859,37.6585,37.6585,2400.0
2012-04-20 15:10:00,41.24,41.29,41.24,41.29,2200.0,37.622,37.6677,37.622,37.6677,2200.0
2012-04-20 15:15:00,41.28,41.28,41.26,41.27,1700.0,37.6585,37.6585,37.6403,37.6494,1700.0
2012-04-20 15:20:00,41.28,41.29,41.24,41.24,4400.0,37.6585,37.6677,37.622,37.622,4400.0
2012-04-20 15:25:00,41.24,41.25,41.24,41.24,2300.0,37.622,37.6312,37.622,37.622,2300.0
2012-04-20 15:30:00,41.25,41.28,41.24,41.26,6400.0,37.6312,37.6585,37.622,37.6403,6400.0
2012-04-20 15:35:00,41.27,41.31,41.26,41.31,3300.0,37.6494,37.6859,37.6403,37.6859,3300.0
2012-04-20 15:40:00,41.32,41.34,41.27,41.27,7800.0,37.695,37.7133,37.6494,37.6494,7800.0
2012-04-20 15:45:00,41.27,41.3,41.24,41.24,9400.0,37.6494,37.6768,37.622,37.622,9400.0
2012-04-20 15:50:00,41.24,41.29,41.19,41.25,12800.0,37.622,37.6677,37.5764,37.6312,12800.0
2012-04-20 15:55:00,41.25,41.27,41.18,41.18,26300.0,37.6312,37.6494,37.5673,37.5673,26300.0
2012-04-23 09:30:00,40.48,40.69,40.27,40.66,5800.0,36.9287,37.1203,36.7371,37.0929,5800.0
2012-04-23 09:35:00,40.68,40.72,40.65,40.65,1300.0,37.1112,37.1477,37.0838,37.0838,1300.0
2012-04-23 09:40:00,40.7,40.76,40.66,40.69,2800.0,37.1294,37.1841,37.0929,37.1203,2800.0
2012-04-23 09:45:00,40.74,40.79,40.71,40.76,2900.0,37.1659,37.2115,37.1385,37.1841,2900.0
2012-04-23 09:50:00,40.69,40.73,40.65,40.69,7200.0,37.1203,37.1568,37.0838,37.1203,7200.0
2012-04-23 09:55:00,40.67,40.68,40.6,40.65,6600.0,37.102,37.1112,37.0382,37.0838,6600.0
2012-04-23 10:00:00,40.6,40.64,40.57,40.59,4200.0,37.0382,37.0747,37.0108,37.0291,4200.0
2012-04-23 10:05:00,40.62,40.62,40.5,40.51,12700.0,37.0564,37.0564,36.947,36.9561,12700.0
2012-04-23 10:10:00,40.54,40.59,40.5,40.58,3600.0,36.9834,37.0291,36.947,37.0199,3600.0
2012-04-23 10:15:00,40.55,40.59,40.55,40.55,900.0,36.9926,37.0291,36.9926,36.9926,900.0
2012-04-23 10:20:00,40.5,40.57,40.5,40.54,7100.0,36.947,37.0108,36.947,36.9834,7100.0
2012-04-23 10:25:00,40.52,40.56,40.5,40.56,6100.0,36.9652,37.0017,36.947,37.0017,6100.0
2012-04-23 10:30:00,40.52,40.59,40.49,40.58,3200.0,36.9652,37.0291,36.9378,37.0199,3200.0
2012-04-23 10:35:00,40.55,40.58,40.51,40.58,8500.0,36.9926,37.0199,36.9561,37.0199,8500.0
2012-04-23 10:40:00,40.55,40.55,40.5,40.53,2900.0,36.9926,36.9926,36.947,36.9743,2900.0
2012-04-23 10:45:00,40.5,40.6,40.48,40.56,11400.0,36.947,37.0382,36.9287,37.0017,11400.0
2012-04-23 10:50:00,40.52,40.59,40.49,40.58,5300.0,36.9652,37.0291,36.9378,37.0199,5300.0
2012-04-23 10:55:00,40.59,40.59,40.56,40.56,3400.0,37.0291,37.0291,37.0017,37.0017,3400.0
2012-04-23 11:00:00,40.53,40.61,40.51,40.59,8700.0,36.9743,37.0473,36.9561,37.0291,8700.0
2012-04-23 11:05:00,40.59,40.6,40.54,40.58,3900.0,37.0291,37.0382,36.9834,37.0199,3900.0
2012-04-23 11:10:00,40.6,40.61,40.55,40.55,3700.0,37.0382,37.0473,36.9926,36.9926,3700.0
2012-04-23 11:15:00,40.52,40.52,40.45,40.49,6000.0,36.9652,36.9652,36.9013,36.9378,6000.0
2012-04-23 11:20:00,40.46,40.47,40.42,40.43,2200.0,36.9105,36.9196,36.874,36.8831,2200.0
2012-04-23 11:25:00,40.41,40.49,40.41,40.41,7200.0,36.8649,36.9378,36.8649,36.8649,7200.0
2012-04-23 11:30:00,40.43,40.44,40.37,40.37,1900.0,36.8831,36.8922,36.8284,36.8284,1900.0
2012-04-23 11:35:00,40.37,40.48,40.37,40.45,3700.0,36.8284,36.9287,36.8284,36.9013,3700.0
2012-04-23 11:40:00,40.45,40.48,40.45,40.46,2600.0,36.9013,36.9287,36.9013,36.9105,2600.0
2012-04-23 11:45:00,40.47,40.49,40.44,40.48,3200.0,36.9196,36.9378,36.8922,36.9287,3200.0
2012-04-23 11:50:00,40.48,40.53,40.47,40.49,3200.0,36.9287,36.9743,36.9196,36.9378,3200.0
2012-04-23 11:55:00,40.52,40.52,40.48,40.5,2400.0,36.9652,36.9652,36.9287,36.947,2400.0
2012-04-23 12:00:00,40.49,40.58,40.48,40.57,5800.0,36.9378,37.0199,36.9287,37.0108,5800.0
2012-04-23 12:05:00,40.54,40.57,40.5,40.53,5000.0,36.9834,37.0108,36.947,36.9743,5000.0
2012-04-23 12:10:00,40.54,40.56,40.49,40.52,2900.0,36.9834,37.0017,36.9378,36.9652,2900.0
2012-04-23 12:15:00,40.51,40.51,40.5,40.51,400.0,36.9561,36.9561,36.947,36.9561,400.0
2012-04-23 12:20:00,40.49,40.55,40.49,40.55,4700.0,36.9378,36.9926,36.9378,36.9926,4700.0
2012-04-23 12:25:00,40.58,40.59,40.55,40.57,2500.0,37.0199,37.0291,36.9926,37.0108,2500.0
2012-04-23 12:30:00,40.57,40.61,40.57,40.61,4200.0,37.0108,37.0473,37.0108,37.0473,4200.0
2012-04-23 12:35:00,40.61,40.61,40.58,40.6,2600.0,37.0473,37.0473,37.0199,37.0382,2600.0
2012-04-23 12:40:00,40.59,40.59,40.53,40.54,1900.0,37.0291,37.0291,36.9743,36.9834,1900.0
2012-04-23 12:45:00,40.52,40.54,40.5,40.53,4600.0,36.9652,36.9834,36.947,36.9743,4600.0
2012-04-23 12:50:00,40.54,40.55,40.51,40.51,1800.0,36.9834,36.9926,36.9561,36.9561,1800.0
2012-04-23 12:55:00,40.51,40.52,40.48,40.52,2900.0,36.9561,36.9652,36.9287,36.9652,2900.0
2012-04-23 13:00:00,40.52,40.52,40.5,40.5,2000.0,36.9652,36.9652,36.947,36.947,2000.0
2012-04-23 13:05:00,40.52,40.52,40.49,40.49,12800.0,36.9652,36.9652,36.9378,36.9378,12800.0
2012-04-23 13:10:00,40.52,40.56,40.52,40.56,1800.0,36.9652,37.0017,36.9652,37.0017,1800.0
2012-04-23 13:15:00,40.56,40.56,40.52,40.54,2800.0,37.0017,37.0017,36.9652,36.9834,2800.0
2012-04-23 13:20:00,40.56,40.64,40.56,40.64,1700.0,37.0017,37.0747,37.0017,37.0747,1700.0
2012-04-23 13:25:00,40.65,40.66,40.62,40.64,5100.0,37.0838,37.0929,37.0564,37.0747,5100.0
2012-04-23 13:30:00,40.67,40.67,40.64,40.64,600.0,37.102,37.102,37.0747,37.0747,600.0
2012-04-23 13:35:00,40.66,40.66,40.63,40.63,400.0,37.0929,37.0929,37.0656,37.0656,400.0
2012-04-23 13:40:00,40.64,40.68,40.64,40.68,1700.0,37.0747,37.1112,37.0747,37.1112,1700.0
2012-04-23 13:45:00,40.66,40.66,40.6,40.62,3700.0,37.0929,37.0929,37.0382,37.0564,3700.0
2012-04-23 13:50:00,40.62,40.69,40.62,40.69,4600.0,37.0564,37.1203,37.0564,37.1203,4600.0
2012-04-23 13:55:00,40.67,40.72,40.67,40.69,3600.0,37.102,37.1477,37.102,37.1203,3600.0
2012-04-23 14:00:00,40.69,40.69,40.55,40.59,14300.0,37.1203,37.1203,36.9926,37.0291,14300.0
2012-04-23 14:05:00,40.59,40.66,40.59,40.66,12300.0,37.0291,37.0929,37.0291,37.0929,12300.0
2012-04-23 14:10:00,40.65,40.76,40.65,40.74,1500.0,37.0838,37.1841,37.0838,37.1659,1500.0
2012-04-23 14:15:00,40.74,40.82,40.72,40.82,2000.0,37.1659,37.2389,37.1477,37.2389,2000.0
2012-04-23 14:20:00,40.83,40.88,40.82,40.86,1700.0,37.248,37.2936,37.2389,37.2754,1700.0
2012-04-23 14:25:00,40.89,40.9,40.88,40.88,700.0,37.3027,37.3119,37.2936,37.2936,700.0
2012-04-23 14:30:00,40.88,40.98,40.88,40.98,1700.0,37.2936,37.3848,37.2936,37.3848,1700.0
2012-04-23 14:35:00,40.95,40.96,40.95,40.96,700.0,37.3575,37.3666,37.3575,37.3666,700.0
2012-04-23 14:40:00,40.95,40.96,40.94,40.94,2000.0,37.3575,37.3666,37.3484,37.3484,2000.0
2012-04-23 14:45:00,40.95,40.97,40.85,40.87,5700.0,37.3575,37.3757,37.2663,37.2845,5700.0
2012-04-23 14:50:00,40.89,40.91,40.88,40.91,4000.0,37.3027,37.321,37.2936,37.321,4000.0
2012-04-23 14:55:00,40.91,40.92,40.88,40.88,1000.0,37.321,37.3301,37.2936,37.2936,1000.0
2012-04-23 15:00:00,40.85,40.85,40.78,40.8,4300.0,37.2663,37.2663,37.2024,37.2206,4300.0
2012-04-23 15:05:00,40.82,40.83,40.77,40.77,1700.0,37.2389,37.248,37.1933,37.1933,1700.0
2012-04-23 15:10:00,40.76,40.78,40.73,40.77,3900.0,37.1841,37.2024,37.1568,37.1933,3900.0
2012-04-23 15:15:00,40.79,40.82,40.79,40.79,2400.0,37.2115,37.2389,37.2115,37.2115,2400.0
2012-04-23 15:20:00,40.79,40.83,40.79,40.82,3000.0,37.2115,37.248,37.2115,37.2389,3000.0
2012-04-23 15:25:00,40.82,40.83,40.82,40.83,2700.0,37.2389,37.248,37.2389,37.248,2700.0
2012-04-23 15:30:00,40.83,40.89,40.82,40.84,3000.0,37.248,37.3027,37.2389,37.2571,3000.0
2012-04-23 15:35:00,40.83,40.88,40.83,40.87,1500.0,37.248,37.2936,37.248,37.2845,1500.0
2012-04-23 15:40:00,40.88,40.88,40.83,40.86,4800.0,37.2936,37.2936,37.248,37.2754,4800.0
2012-04-23 15:45:00,40.85,40.88,40.8,40.86,5500.0,37.2663,37.2936,37.2206,37.2754,5500.0
2012-04-23 15:50:00,40.86,40.9,40.84,40.88,4300.0,37.2754,37.3119,37.2571,37.2936,4300.0
2012-04-23 15:55:00,40.87,40.96,40.87,40.87,15300.0,37.2845,37.3666,37.2845,37.2845,15300.0
2012-04-24 09:30:00,40.91,41.03,40.79,40.98,5200.0,37.321,37.4305,37.2115,37.3848,5200.0
2012-04-24 09:35:00,41.0,41.0,40.83,40.83,400.0,37.4031,37.4031,37.248,37.248,400.0
2012-04-24 09:40:00,40.77,40.83,40.67,40.67,1300.0,37.1933,37.248,37.102,37.102,1300.0
2012-04-24 09:45:00,40.72,40.75,40.71,40.71,1500.0,37.1477,37.175,37.1385,37.1385,1500.0
2012-04-24 09:50:00,40.73,40.8,40.71,40.76,4000.0,37.1568,37.2206,37.1385,37.1841,4000.0
2012-04-24 09:55:00,40.71,40.82,40.71,40.75,2100.0,37.1385,37.2389,37.1385,37.175,2100.0
2012-04-24 10:00:00,40.75,40.95,40.75,40.95,2200.0,37.175,37.3575,37.175,37.3575,2200.0
2012-04-24 10:05:00,41.05,41.05,40.95,40.95,2500.0,37.4487,37.4487,37.3575,37.3575,2500.0
2012-04-24 10:10:00,40.97,41.03,40.96,41.01,3000.0,37.3757,37.4305,37.3666,37.4122,3000.0
2012-04-24 10:15:00,41.0,41.0,40.96,40.97,1900.0,37.4031,37.4031,37.3666,37.3757,1900.0
2012-04-24 10:20:00,40.95,40.95,40.88,40.94,3700.0,37.3575,37.3575,37.2936,37.3484,3700.0
2012-04-24 10:25:00,40.94,40.95,40.93,40.93,700.0,37.3484,37.3575,37.3392,37.3392,700.0
2012-04-24 10:30:00,40.95,40.97,40.89,40.93,6100.0,37.3575,37.3757,37.3027,37.3392,6100.0
2012-04-24 10:35:00,40.91,40.96,40.91,40.93,1500.0,37.321,37.3666,37.321,37.3392,1500.0
2012-04-24 10:40:00,40.95,41.0,40.86,41.0,6200.0,37.3575,37.4031,37.2754,37.4031,6200.0
2012-04-24 10:45:00,40.98,41.09,40.96,41.08,7700.0,37.3848,37.4852,37.3666,37.4761,7700.0
2012-04-24 10:50:00,41.07,41.07,41.02,41.04,2100.0,37.467,37.467,37.4213,37.4396,2100.0
2012-04-24 10:55:00,41.03,41.07,41.01,41.07,800.0,37.4305,37.467,37.4122,37.467,800.0
2012-04-24 11:00:00,41.05,41.09,41.05,41.09,900.0,37.4487,37.4852,37.4487,37.4852,900.0
2012-04-24 11:05:00,41.05,41.1,41.03,41.06,3000.0,37.4487,37.4943,37.4305,37.4578,3000.0
2012-04-24 11:10:00,41.02,41.1,41.01,41.1,900.0,37.4213,37.4943,37.4122,37.4943,900.0
2012-04-24 11:15:00,41.14,41.15,41.1,41.12,600.0,37.5308,37.5399,37.4943,37.5126,600.0
2012-04-24 11:20:00,41.12,41.16,41.12,41.16,600.0,37.5126,37.5491,37.5126,37.5491,600.0
2012-04-24 11:25:00,41.16,41.19,41.15,41.17,800.0,37.5491,37.5764,37.5399,37.5582,800.0
2012-04-24 11:30:00,41.15,41.2,41.15,41.18,1200.0,37.5399,37.5855,37.5399,37.5673,1200.0
2012-04-24 11:35:00,41.15,41.17,41.12,41.15,700.0,37.5399,37.5582,37.5126,37.5399,700.0
2012-04-24 11:40:00,41.18,41.19,41.14,41.17,1900.0,37.5673,37.5764,37.5308,37.5582,1900.0
2012-04-24 11:45:00,41.16,41.17,41.15,41.16,600.0,37.5491,37.5582,37.5399,37.5491,600.0
2012-04-24 11:50:00,41.19,41.21,41.19,41.2,400.0,37.5764,37.5947,37.5764,37.5855,400.0
2012-04-24 11:55:00,41.21,41.21,41.17,41.19,1500.0,37.5947,37.5947,37.5582,37.5764,1500.0
2012-04-24 12:00:00,41.19,41.19,41.17,41.18,800.0,37.5764,37.5764,37.5582,37.5673,800.0
2012-04-24 12:05:00,41.19,41.2,41.19,41.2,200.0,37.5764,37.5855,37.5764,37.5855,200.0
2012-04-24 12:10:00,41.21,41.22,41.19,41.2,1200.0,37.5947,37.6038,37.5764,37.5855,1200.0
2012-04-24 12:15:00,41.2,41.2,41.12,41.16,2300.0,37.5855,37.5855,37.5126,37.5491,2300.0
2012-04-24 12:20:00,41.13,41.14,41.1,41.1,2000.0,37.5217,37.5308,37.4943,37.4943,2000.0
2012-04-24 12:25:00,41.11,41.13,41.11,41.13,600.0,37.5034,37.5217,37.5034,37.5217,600.0
2012-04-24 12:30:00,41.16,41.18,41.15,41.17,1000.0,37.5491,37.5673,37.5399,37.5582,1000.0
2012-04-24 12:35:00,41.16,41.16,41.13,41.16,1200.0,37.5491,37.5491,37.5217,37.5491,1200.0
2012-04-24 12:40:00,41.11,41.13,41.11,41.13,600.0,37.5034,37.5217,37.5034,37.5217,600.0
2012-04-24 12:45:00,41.13,41.14,41.1,41.1,1600.0,37.5217,37.5308,37.4943,37.4943,1600.0
2012-04-24 12:50:00,41.08,41.08,41.02,41.02,1300.0,37.4761,37.4761,37.4213,37.4213,1300.0
2012-04-24 12:55:00,41.01,41.01,41.01,41.01,300.0,37.4122,37.4122,37.4122,37.4122,300.0
2012-04-24 13:00:00,41.02,41.02,40.97,40.98,1400.0,37.4213,37.4213,37.3757,37.3848,1400.0
2012-04-24 13:05:00,40.98,40.99,40.98,40.99,1300.0,37.3848,37.394,37.3848,37.394,1300.0
2012-04-24 13:10:00,41.0,41.01,40.99,40.99,900.0,37.4031,37.4122,37.394,37.394,900.0
2012-04-24 13:15:00,40.98,40.99,40.98,40.99,700.0,37.3848,37.394,37.3848,37.394,700.0
2012-04-24 13:20:00,41.0,41.0,40.95,40.95,1100.0,37.4031,37.4031,37.3575,37.3575,1100.0
2012-04-24 13:25:00,40.95,40.96,40.94,40.94,600.0,37.3575,37.3666,37.3484,37.3484,600.0
2012-04-24 13:30:00,40.95,41.0,40.95,41.0,400.0,37.3575,37.4031,37.3575,37.4031,400.0
2012-04-24 13:35:00,41.0,41.02,40.97,41.02,900.0,37.4031,37.4213,37.3757,37.4213,900.0
2012-04-24 13:40:00,41.02,41.02,41.01,41.02,600.0,37.4213,37.4213,37.4122,37.4213,600.0
2012-04-24 13:45:00,41.06,41.09,41.05,41.09,600.0,37.4578,37.4852,37.4487,37.4852,600.0
2012-04-24 13:50:00,41.07,41.1,41.07,41.1,1100.0,37.467,37.4943,37.467,37.4943,1100.0
2012-04-24 13:55:00,41.04,41.04,40.98,41.01,2600.0,37.4396,37.4396,37.3848,37.4122,2600.0
2012-04-24 14:00:00,40.97,40.97,40.97,40.97,100.0,37.3757,37.3757,37.3757,37.3757,100.0
2012-04-24 14:05:00,40.97,40.97,40.93,40.94,1100.0,37.3757,37.3757,37.3392,37.3484,1100.0
2012-04-24 14:10:00,40.92,40.97,40.91,40.97,4900.0,37.3301,37.3757,37.321,37.3757,4900.0
2012-04-24 14:15:00,40.97,40.97,40.9,40.91,5600.0,37.3757,37.3757,37.3119,37.321,5600.0
2012-04-24 14:20:00,40.91,40.91,40.91,40.91,0.0,37.321,37.321,37.321,37.321,0.0
2012-04-24 14:25:00,40.88,40.88,40.78,40.81,2600.0,37.2936,37.2936,37.2024,37.2298,2600.0
2012-04-24 14:30:00,40.82,40.87,40.82,40.85,600.0,37.2389,37.2845,37.2389,37.2663,600.0
2012-04-24 14:35:00,40.87,40.89,40.85,40.89,1200.0,37.2845,37.3027,37.2663,37.3027,1200.0
2012-04-24 14:40:00,40.9,40.93,40.9,40.93,1000.0,37.3119,37.3392,37.3119,37.3392,1000.0
2012-04-24 14:45:00,40.93,40.95,40.93,40.95,1400.0,37.3392,37.3575,37.3392,37.3575,1400.0
2012-04-24 14:50:00,40.97,41.01,40.95,40.97,1600.0,37.3757,37.4122,37.3575,37.3757,1600.0
2012-04-24 14:55:00,40.97,40.97,40.97,40.97,400.0,37.3757,37.3757,37.3757,37.3757,400.0
2012-04-24 15:00:00,40.97,40.97,40.93,40.97,2400.0,37.3757,37.3757,37.3392,37.3757,2400.0
2012-04-24 15:05:00,40.97,41.0,40.93,40.94,3800.0,37.3757,37.4031,37.3392,37.3484,3800.0
2012-04-24 15:10:00,40.94,40.95,40.94,40.94,800.0,37.3484,37.3575,37.3484,37.3484,800.0
2012-04-24 15:15:00,40.94,40.98,40.92,40.94,2800.0,37.3484,37.3848,37.3301,37.3484,2800.0
2012-04-24 15:20:00,40.95,41.01,40.95,41.0,2300.0,37.3575,37.4122,37.3575,37.4031,2300.0
2012-04-24 15:25:00,40.98,40.98,40.91,40.91,1500.0,37.3848,37.3848,37.321,37.321,1500.0
2012-04-24 15:30:00,40.91,41.03,40.9,41.03,2300.0,37.321,37.4305,37.3119,37.4305,2300.0
2012-04-24 15:35:00,41.03,41.05,41.0,41.04,2900.0,37.4305,37.4487,37.4031,37.4396,2900.0
2012-04-24 15:40:00,41.05,41.06,41.05,41.05,1700.0,37.4487,37.4578,37.4487,37.4487,1700.0
2012-04-24 15:45:00,41.05,41.12,41.01,41.06,9600.0,37.4487,37.5126,37.4122,37.4578,9600.0
2012-04-24 15:50:00,41.06,41.09,41.05,41.09,8900.0,37.4578,37.4852,37.4487,37.4852,8900.0
2012-04-24 15:55:00,41.1,41.11,41.05,41.11,8800.0,37.4943,37.5034,37.4487,37.5034,8800.0
2012-04-25 09:30:00,41.46,41.86,41.46,41.68,4900.0,37.8227,38.1876,37.8227,38.0234,4900.0
2012-04-25 09:35:00,41.68,41.76,41.64,41.64,3500.0,38.0234,38.0964,37.9869,37.9869,3500.0
2012-04-25 09:40:00,41.67,41.74,41.65,41.65,10100.0,38.0143,38.0782,37.9961,37.9961,10100.0
2012-04-25 09:45:00,41.72,41.72,41.65,41.7,2500.0,38.0599,38.0599,37.9961,38.0417,2500.0
2012-04-25 09:50:00,41.7,41.73,41.65,41.73,7800.0,38.0417,38.0691,37.9961,38.0691,7800.0
2012-04-25 09:55:00,41.71,41.77,41.67,41.76,4400.0,38.0508,38.1055,38.0143,38.0964,4400.0
2012-04-25 10:00:00,41.73,41.79,41.68,41.74,4700.0,38.0691,38.1238,38.0234,38.0782,4700.0
2012-04-25 10:05:00,41.68,41.72,41.56,41.66,5200.0,38.0234,38.0599,37.914,38.0052,5200.0
2012-04-25 10:10:00,41.58,41.7,41.57,41.7,1800.0,37.9322,38.0417,37.9231,38.0417,1800.0
2012-04-25 10:15:00,41.68,41.74,41.63,41.72,6000.0,38.0234,38.0782,37.9778,38.0599,6000.0
2012-04-25 10:20:00,41.68,41.77,41.68,41.77,13400.0,38.0234,38.1055,38.0234,38.1055,13400.0
2012-04-25 10:25:00,41.79,41.88,41.79,41.86,6600.0,38.1238,38.2059,38.1238,38.1876,6600.0
2012-04-25 10:30:00,41.85,41.87,41.74,41.74,5200.0,38.1785,38.1968,38.0782,38.0782,5200.0
2012-04-25 10:35:00,41.8,41.84,41.78,41.84,1400.0,38.1329,38.1694,38.1147,38.1694,1400.0
2012-04-25 10:40:00,41.85,41.86,41.82,41.86,2200.0,38.1785,38.1876,38.1512,38.1876,2200.0
2012-04-25 10:45:00,41.86,41.9,41.84,41.88,1700.0,38.1876,38.2241,38.1694,38.2059,1700.0
2012-04-25 10:50:00,41.88,41.9,41.86,41.89,1700.0,38.2059,38.2241,38.1876,38.215,1700.0
2012-04-25 10:55:00,41.91,41.91,41.84,41.84,1000.0,38.2333,38.2333,38.1694,38.1694,1000.0
2012-04-25 11:00:00,41.86,41.89,41.82,41.87,2200.0,38.1876,38.215,38.1512,38.1968,2200.0
2012-04-25 11:05:00,41.86,41.87,41.77,41.81,2200.0,38.1876,38.1968,38.1055,38.142,2200.0
2012-04-25 11:10:00,41.79,41.82,41.77,41.81,1400.0,38.1238,38.1512,38.1055,38.142,1400.0
2012-04-25 11:15:00,41.83,41.93,41.79,41.9,1100.0,38.1603,38.2515,38.1238,38.2241,1100.0
2012-04-25 11:20:00,41.92,41.98,41.92,41.98,800.0,38.2424,38.2971,38.2424,38.2971,800.0
2012-04-25 11:25:00,41.96,42.1,41.96,42.09,2500.0,38.2789,38.4066,38.2789,38.3975,2500.0
2012-04-25 11:30:00,42.04,42.04,42.0,42.02,1300.0,38.3519,38.3519,38.3154,38.3336,1300.0
2012-04-25 11:35:00,42.01,42.04,41.99,42.04,900.0,38.3245,38.3519,38.3062,38.3519,900.0
2012-04-25 11:40:00,42.03,42.05,42.01,42.01,2400.0,38.3427,38.361,38.3245,38.3245,2400.0
2012-04-25 11:45:00,42.04,42.06,42.01,42.01,3000.0,38.3519,38.3701,38.3245,38.3245,3000.0
2012-04-25 11:50:00,42.04,42.04,42.0,42.03,1300.0,38.3519,38.3519,38.3154,38.3427,1300.0
2012-04-25 11:55:00,42.02,42.04,42.02,42.02,300.0,38.3336,38.3519,38.3336,38.3336,300.0
2012-04-25 12:00:00,42.03,42.09,42.03,42.05,600.0,38.3427,38.3975,38.3427,38.361,600.0
2012-04-25 12:05:00,42.08,42.08,42.08,42.08,100.0,38.3883,38.3883,38.3883,38.3883,100.0
2012-04-25 12:10:00,42.08,42.14,42.07,42.13,1100.0,38.3883,38.4431,38.3792,38.434,1100.0
2012-04-25 12:15:00,42.16,42.16,42.13,42.14,400.0,38.4613,38.4613,38.434,38.4431,400.0
2012-04-25 12:20:00,42.14,42.14,42.11,42.12,400.0,38.4431,38.4431,38.4157,38.4248,400.0
2012-04-25 12:25:00,42.13,42.17,42.13,42.17,900.0,38.434,38.4705,38.434,38.4705,900.0
2012-04-25 12:30:00,42.15,42.15,42.05,42.07,2000.0,38.4522,38.4522,38.361,38.3792,2000.0
2012-04-25 12:35:00,42.12,42.21,42.06,42.06,2200.0,38.4248,38.5069,38.3701,38.3701,2200.0
2012-04-25 12:40:00,42.08,42.19,42.08,42.19,3000.0,38.3883,38.4887,38.3883,38.4887,3000.0
2012-04-25 12:45:00,42.17,42.23,42.15,42.22,1600.0,38.4705,38.5252,38.4522,38.5161,1600.0
2012-04-25 12:50:00,42.18,42.23,42.18,42.23,1500.0,38.4796,38.5252,38.4796,38.5252,1500.0
2012-04-25 12:55:00,42.21,42.29,42.21,42.26,1400.0,38.5069,38.5799,38.5069,38.5526,1400.0
2012-04-25 13:00:00,42.26,42.27,42.2,42.23,1400.0,38.5526,38.5617,38.4978,38.5252,1400.0
2012-04-25 13:05:00,42.29,42.31,42.21,42.21,5500.0,38.5799,38.5982,38.5069,38.5069,5500.0
2012-04-25 13:10:00,42.22,42.22,42.15,42.17,1100.0,38.5161,38.5161,38.4522,38.4705,1100.0
2012-04-25 13:15:00,42.19,42.22,42.19,42.19,300.0,38.4887,38.5161,38.4887,38.4887,300.0
2012-04-25 13:20:00,42.18,42.21,42.17,42.19,1000.0,38.4796,38.5069,38.4705,38.4887,1000.0
2012-04-25 13:25:00,42.22,42.22,42.18,42.18,700.0,38.5161,38.5161,38.4796,38.4796,700.0
2012-04-25 13:30:00,42.16,42.17,42.13,42.15,400.0,38.4613,38.4705,38.434,38.4522,400.0
2012-04-25 13:35:00,42.18,42.22,42.17,42.21,1400.0,38.4796,38.5161,38.4705,38.5069,1400.0
2012-04-25 13:40:00,42.19,42.19,42.16,42.18,600.0,38.4887,38.4887,38.4613,38.4796,600.0
2012-04-25 13:45:00,42.19,42.19,42.16,42.16,200.0,38.4887,38.4887,38.4613,38.4613,200.0
2012-04-25 13:50:00,42.2,42.2,42.12,42.12,2700.0,38.4978,38.4978,38.4248,38.4248,2700.0
2012-04-25 13:55:00,42.12,42.13,42.09,42.11,1600.0,38.4248,38.434,38.3975,38.4157,1600.0
2012-04-25 14:00:00,42.08,42.08,42.05,42.05,1600.0,38.3883,38.3883,38.361,38.361,1600.0
2012-04-25 14:05:00,42.06,42.06,42.05,42.05,300.0,38.3701,38.3701,38.361,38.361,300.0
2012-04-25 14:10:00,42.07,42.15,42.05,42.05,2600.0,38.3792,38.4522,38.361,38.361,2600.0
2012-04-25 14:15:00,42.05,42.05,41.89,42.05,8500.0,38.361,38.361,38.215,38.361,8500.0
2012-04-25 14:20:00,42.08,42.2,42.08,42.2,5100.0,38.3883,38.4978,38.3883,38.4978,5100.0
2012-04-25 14:25:00,42.2,42.22,42.1,42.17,3900.0,38.4978,38.5161,38.4066,38.4705,3900.0
2012-04-25 14:30:00,42.19,42.23,42.09,42.11,3300.0,38.4887,38.5252,38.3975,38.4157,3300.0
2012-04-25 14:35:00,42.06,42.14,42.03,42.08,2100.0,38.3701,38.4431,38.3427,38.3883,2100.0
2012-04-25 14:40:00,42.08,42.1,42.02,42.05,2700.0,38.3883,38.4066,38.3336,38.361,2700.0
2012-04-25 14:45:00,42.04,42.15,42.04,42.15,1000.0,38.3519,38.4522,38.3519,38.4522,1000.0
2012-04-25 14:50:00,42.15,42.17,42.08,42.12,2200.0,38.4522,38.4705,38.3883,38.4248,2200.0
2012-04-25 14:55:00,42.12,42.17,42.11,42.16,1500.0,38.4248,38.4705,38.4157,38.4613,1500.0
2012-04-25 15:00:00,42.2,42.29,42.19,42.28,3800.0,38.4978,38.5799,38.4887,38.5708,3800.0
2012-04-25 15:05:00,42.28,42.28,42.19,42.2,6000.0,38.5708,38.5708,38.4887,38.4978,6000.0
2012-04-25 15:10:00,42.21,42.22,42.17,42.17,1100.0,38.5069,38.5161,38.4705,38.4705,1100.0
2012-04-25 15:15:00,42.16,42.19,42.13,42.15,2500.0,38.4613,38.4887,38.434,38.4522,2500.0
2012-04-25 15:20:00,42.15,42.15,42.09,42.13,2000.0,38.4522,38.4522,38.3975,38.434,2000.0
2012-04-25 15:25:00,42.13,42.19,42.05,42.05,9600.0,38.434,38.4887,38.361,38.361,9600.0
2012-04-25 15:30:00,42.04,42.09,42.04,42.08,3700.0,38.3519,38.3975,38.3519,38.3883,3700.0
2012-04-25 15:35:00,42.11,42.14,41.94,41.96,16700.0,38.4157,38.4431,38.2606,38.2789,16700.0
2012-04-25 15:40:00,41.96,42.01,41.91,41.94,8100.0,38.2789,38.3245,38.2333,38.2606,8100.0
2012-04-25 15:45:00,41.91,41.92,41.81,41.81,17300.0,38.2333,38.2424,38.142,38.142,17300.0
2012-04-25 15:50:00,41.83,41.89,41.79,41.84,12100.0,38.1603,38.215,38.1238,38.1694,12100.0
2012-04-25 15:55:00,41.84,41.85,41.76,41.8,46300.0,38.1694,38.1785,38.0964,38.1329,46300.0
2012-04-26 09:30:00,41.97,41.97,41.36,41.58,15200.0,38.288,38.288,37.7315,37.9322,15200.0
2012-04-26 09:35:00,41.69,41.79,41.69,41.79,300.0,38.0326,38.1238,38.0326,38.1238,300.0
2012-04-26 09:40:00,41.78,42.15,41.78,41.94,5600.0,38.1147,38.4522,38.1147,38.2606,5600.0
2012-04-26 09:45:00,41.98,41.98,41.2,41.55,13800.0,38.2971,38.2971,37.5855,37.9048,13800.0
2012-04-26 09:50:00,41.65,41.65,41.51,41.58,1400.0,37.9961,37.9961,37.8684,37.9322,1400.0
2012-04-26 09:55:00,41.6,41.6,41.54,41.54,900.0,37.9505,37.9505,37.8957,37.8957,900.0
2012-04-26 10:00:00,41.52,41.58,41.52,41.56,2600.0,37.8775,37.9322,37.8775,37.914,2600.0
2012-04-26 10:05:00,41.59,41.63,41.59,41.62,700.0,37.9413,37.9778,37.9413,37.9687,700.0
2012-04-26 10:10:00,41.63,41.65,41.6,41.63,2500.0,37.9778,37.9961,37.9505,37.9778,2500.0
2012-04-26 10:15:00,41.63,41.65,41.61,41.61,1200.0,37.9778,37.9961,37.9596,37.9596,1200.0
2012-04-26 10:20:00,41.63,41.63,41.63,41.63,200.0,37.9778,37.9778,37.9778,37.9778,200.0
2012-04-26 10:25:00,41.62,41.64,41.55,41.56,2200.0,37.9687,37.9869,37.9048,37.914,2200.0
2012-04-26 10:30:00,41.55,41.55,41.36,41.37,4700.0,37.9048,37.9048,37.7315,37.7406,4700.0
2012-04-26 10:35:00,41.4,41.43,41.4,41.43,700.0,37.768,37.7954,37.768,37.7954,700.0
2012-04-26 10:40:00,41.41,41.42,41.34,41.4,2300.0,37.7771,37.7862,37.7133,37.768,2300.0
2012-04-26 10:45:00,41.46,41.48,41.46,41.48,700.0,37.8227,37.841,37.8227,37.841,700.0
2012-04-26 10:50:00,41.45,41.45,41.39,41.39,1400.0,37.8136,37.8136,37.7589,37.7589,1400.0
2012-04-26 10:55:00,41.39,41.39,41.33,41.33,1100.0,37.7589,37.7589,37.7041,37.7041,1100.0
2012-04-26 11:00:00,41.36,41.37,41.34,41.34,700.0,37.7315,37.7406,37.7133,37.7133,700.0
2012-04-26 11:05:00,41.36,41.37,41.36,41.37,500.0,37.7315,37.7406,37.7315,37.7406,500.0
2012-04-26 11:10:00,41.38,41.38,41.29,41.29,2200.0,37.7498,37.7498,37.6677,37.6677,2200.0
2012-04-26 11:15:00,41.29,41.3,41.27,41.3,900.0,37.6677,37.6768,37.6494,37.6768,900.0
2012-04-26 11:20:00,41.29,41.31,41.29,41.31,1500.0,37.6677,37.6859,37.6677,37.6859,1500.0
2012-04-26 11:25:00,41.3,41.45,41.26,41.34,15700.0,37.6768,37.8136,37.6403,37.7133,15700.0
2012-04-26 11:30:00,41.35,41.45,41.33,41.45,2500.0,37.7224,37.8136,37.7041,37.8136,2500.0
2012-04-26 11:35:00,41.47,41.54,41.47,41.53,4700.0,37.8319,37.8957,37.8319,37.8866,4700.0
2012-04-26 11:40:00,41.53,41.53,41.47,41.52,4400.0,37.8866,37.8866,37.8319,37.8775,4400.0
2012-04-26 11:45:00,41.52,41.63,41.52,41.6,2900.0,37.8775,37.9778,37.8775,37.9505,2900.0
2012-04-26 11:50:00,41.63,41.68,41.6,41.67,3100.0,37.9778,38.0234,37.9505,38.0143,3100.0
2012-04-26 11:55:00,41.67,41.75,41.67,41.72,1900.0,38.0143,38.0873,38.0143,38.0599,1900.0
2012-04-26 12:00:00,41.69,41.71,41.68,41.71,700.0,38.0326,38.0508,38.0234,38.0508,700.0
2012-04-26 12:05:00,41.69,41.73,41.69,41.73,800.0,38.0326,38.0691,38.0326,38.0691,800.0
2012-04-26 12:10:00,41.73,41.75,41.72,41.75,2300.0,38.0691,38.0873,38.0599,38.0873,2300.0
2012-04-26 12:15:00,41.75,41.75,41.72,41.75,1900.0,38.0873,38.0873,38.0599,38.0873,1900.0
2012-04-26 12:20:00,41.75,41.75,41.7,41.71,700.0,38.0873,38.0873,38.0417,38.0508,700.0
2012-04-26 12:25:00,41.71,41.71,41.71,41.71,0.0,38.0508,38.0508,38.0508,38.0508,0.0
2012-04-26 12:30:00,41.71,41.72,41.71,41.72,300.0,38.0508,38.0599,38.0508,38.0599,300.0
2012-04-26 12:35:00,41.68,41.69,41.67,41.67,900.0,38.0234,38.0326,38.0143,38.0143,900.0
2012-04-26 12:40:00,41.69,41.69,41.69,41.69,400.0,38.0326,38.0326,38.0326,38.0326,400.0
2012-04-26 12:45:00,41.7,41.73,41.7,41.73,200.0,38.0417,38.0691,38.0417,38.0691,200.0
2012-04-26 12:50:00,41.71,41.73,41.7,41.7,1200.0,38.0508,38.0691,38.0417,38.0417,1200.0
2012-04-26 12:55:00,41.73,41.74,41.71,41.71,700.0,38.0691,38.0782,38.0508,38.0508,700.0
2012-04-26 13:00:00,41.75,41.81,41.75,41.79,3500.0,38.0873,38.142,38.0873,38.1238,3500.0
2012-04-26 13:05:00,41.8,41.82,41.71,41.72,10400.0,38.1329,38.1512,38.0508,38.0599,10400.0
2012-04-26 13:10:00,41.67,41.67,41.67,41.67,100.0,38.0143,38.0143,38.0143,38.0143,100.0
2012-04-26 13:15:00,41.7,41.75,41.7,41.74,2600.0,38.0417,38.0873,38.0417,38.0782,2600.0
2012-04-26 13:20:00,41.74,41.77,41.74,41.76,1900.0,38.0782,38.1055,38.0782,38.0964,1900.0
2012-04-26 13:25:00,41.75,41.75,41.75,41.75,800.0,38.0873,38.0873,38.0873,38.0873,800.0
2012-04-26 13:30:00,41.74,41.8,41.74,41.75,4000.0,38.0782,38.1329,38.0782,38.0873,4000.0
2012-04-26 13:35:00,41.74,41.93,41.74,41.86,3700.0,38.0782,38.2515,38.0782,38.1876,3700.0
2012-04-26 13:40:00,41.82,41.83,41.77,41.77,3300.0,38.1512,38.1603,38.1055,38.1055,3300.0
2012-04-26 13:45:00,41.78,41.81,41.78,41.8,1100.0,38.1147,38.142,38.1147,38.1329,1100.0
2012-04-26 13:50:00,41.8,41.86,41.8,41.82,1500.0,38.1329,38.1876,38.1329,38.1512,1500.0
2012-04-26 13:55:00,41.82,41.93,41.82,41.87,3900.0,38.1512,38.2515,38.1512,38.1968,3900.0
2012-04-26 14:00:00,41.87,41.94,41.81,41.89,9000.0,38.1968,38.2606,38.142,38.215,9000.0
2012-04-26 14:05:00,41.91,41.93,41.89,41.9,2900.0,38.2333,38.2515,38.215,38.2241,2900.0
2012-04-26 14:10:00,41.92,41.98,41.92,41.98,1300.0,38.2424,38.2971,38.2424,38.2971,1300.0
2012-04-26 14:15:00,41.97,42.01,41.96,42.01,4000.0,38.288,38.3245,38.2789,38.3245,4000.0
2012-04-26 14:20:00,42.02,42.15,42.02,42.15,500.0,38.3336,38.4522,38.3336,38.4522,500.0
2012-04-26 14:25:00,42.12,42.14,42.07,42.07,2200.0,38.4248,38.4431,38.3792,38.3792,2200.0
2012-04-26 14:30:00,42.08,42.08,42.03,42.04,5400.0,38.3883,38.3883,38.3427,38.3519,5400.0
2012-04-26 14:35:00,42.04,42.04,42.04,42.04,0.0,38.3519,38.3519,38.3519,38.3519,0.0
2012-04-26 14:40:00,42.03,42.08,42.03,42.07,1700.0,38.3427,38.3883,38.3427,38.3792,1700.0
2012-04-26 14:45:00,42.07,42.08,41.92,41.92,4400.0,38.3792,38.3883,38.2424,38.2424,4400.0
2012-04-26 14:50:00,41.92,41.93,41.91,41.91,2200.0,38.2424,38.2515,38.2333,38.2333,2200.0
2012-04-26 14:55:00,41.93,41.97,41.93,41.97,1900.0,38.2515,38.288,38.2515,38.288,1900.0
2012-04-26 15:00:00,42.0,42.03,41.89,41.89,18300.0,38.3154,38.3427,38.215,38.215,18300.0
2012-04-26 15:05:00,41.87,41.92,41.84,41.85,22000.0,38.1968,38.2424,38.1694,38.1785,22000.0
2012-04-26 15:10:00,41.86,41.93,41.85,41.93,9200.0,38.1876,38.2515,38.1785,38.2515,9200.0
2012-04-26 15:15:00,41.96,42.04,41.95,42.02,3600.0,38.2789,38.3519,38.2698,38.3336,3600.0
2012-04-26 15:20:00,42.01,42.07,42.01,42.01,5900.0,38.3245,38.3792,38.3245,38.3245,5900.0
2012-04-26 15:25:00,42.01,42.03,41.98,41.99,3700.0,38.3245,38.3427,38.2971,38.3062,3700.0
2012-04-26 15:30:00,41.98,42.05,41.97,42.05,5600.0,38.2971,38.361,38.288,38.361,5600.0
2012-04-26 15:35:00,42.02,42.04,41.99,41.99,6300.0,38.3336,38.3519,38.3062,38.3062,6300.0
2012-04-26 15:40:00,41.99,42.01,41.95,41.95,6200.0,38.3062,38.3245,38.2698,38.2698,6200.0
2012-04-26 15:45:00,41.94,42.0,41.9,42.0,9000.0,38.2606,38.3154,38.2241,38.3154,9000.0
2012-04-26 15:50:00,42.0,42.0,41.95,41.95,6800.0,38.3154,38.3154,38.2698,38.2698,6800.0
2012-04-26 15:55:00,41.95,42.0,41.93,41.95,28100.0,38.2698,38.3154,38.2515,38.2698,28100.0
2012-04-27 09:30:00,42.14,42.17,42.1,42.16,6400.0,38.4431,38.4705,38.4066,38.4613,6400.0
2012-04-27 09:35:00,42.14,42.17,42.11,42.12,2400.0,38.4431,38.4705,38.4157,38.4248,2400.0
2012-04-27 09:40:00,42.02,42.09,41.98,42.0,5800.0,38.3336,38.3975,38.2971,38.3154,5800.0
2012-04-27 09:45:00,41.97,41.97,41.85,41.85,1400.0,38.288,38.288,38.1785,38.1785,1400.0
2012-04-27 09:50:00,41.89,41.89,41.69,41.69,2000.0,38.215,38.215,38.0326,38.0326,2000.0
2012-04-27 09:55:00,41.68,41.92,41.68,41.92,2400.0,38.0234,38.2424,38.0234,38.2424,2400.0
2012-04-27 10:00:00,41.89,41.95,41.89,41.95,5900.0,38.215,38.2698,38.215,38.2698,5900.0
2012-04-27 10:05:00,42.05,42.1,42.05,42.1,500.0,38.361,38.4066,38.361,38.4066,500.0
2012-04-27 10:10:00,42.09,42.1,42.06,42.06,1500.0,38.3975,38.4066,38.3701,38.3701,1500.0
2012-04-27 10:15:00,42.02,42.08,41.98,42.08,7200.0,38.3336,38.3883,38.2971,38.3883,7200.0
2012-04-27 10:20:00,42.11,42.11,42.05,42.07,1300.0,38.4157,38.4157,38.361,38.3792,1300.0
2012-04-27 10:25:00,42.1,42.13,42.06,42.13,6200.0,38.4066,38.434,38.3701,38.434,6200.0
2012-04-27 10:30:00,42.11,42.16,42.11,42.14,4800.0,38.4157,38.4613,38.4157,38.4431,4800.0
2012-04-27 10:35:00,42.13,42.17,42.11,42.16,1900.0,38.434,38.4705,38.4157,38.4613,1900.0
2012-04-27 10:40:00,42.17,42.17,42.13,42.14,2100.0,38.4705,38.4705,38.434,38.4431,2100.0
2012-04-27 10:45:00,42.12,42.15,42.09,42.14,2100.0,38.4248,38.4522,38.3975,38.4431,2100.0
2012-04-27 10:50:00,42.15,42.2,42.15,42.19,3100.0,38.4522,38.4978,38.4522,38.4887,3100.0
2012-04-27 10:55:00,42.19,42.19,42.11,42.11,5000.0,38.4887,38.4887,38.4157,38.4157,5000.0
2012-04-27 11:00:00,42.11,42.18,42.04,42.18,18100.0,38.4157,38.4796,38.3519,38.4796,18100.0
2012-04-27 11:05:00,42.19,42.2,42.17,42.19,14600.0,38.4887,38.4978,38.4705,38.4887,14600.0
2012-04-27 11:10:00,42.19,42.19,42.16,42.16,2400.0,38.4887,38.4887,38.4613,38.4613,2400.0
2012-04-27 11:15:00,42.18,42.19,42.14,42.15,2000.0,38.4796,38.4887,38.4431,38.4522,2000.0
2012-04-27 11:20:00,42.14,42.18,42.1,42.1,3600.0,38.4431,38.4796,38.4066,38.4066,3600.0
2012-04-27 11:25:00,42.1,42.12,42.08,42.08,1900.0,38.4066,38.4248,38.3883,38.3883,1900.0
2012-04-27 11:30:00,42.1,42.1,42.06,42.06,1600.0,38.4066,38.4066,38.3701,38.3701,1600.0
2012-04-27 11:35:00,42.08,42.2,42.05,42.15,17300.0,38.3883,38.4978,38.361,38.4522,17300.0
2012-04-27 11:40:00,42.16,42.19,42.15,42.18,1100.0,38.4613,38.4887,38.4522,38.4796,1100.0
2012-04-27 11:45:00,42.19,42.23,42.17,42.23,2700.0,38.4887,38.5252,38.4705,38.5252,2700.0
2012-04-27 11:50:00,42.24,42.25,42.24,42.25,700.0,38.5343,38.5434,38.5343,38.5434,700.0
2012-04-27 11:55:00,42.26,42.36,42.26,42.36,500.0,38.5526,38.6438,38.5526,38.6438,500.0
2012-04-27 12:00:00,42.35,42.37,42.35,42.35,1600.0,38.6347,38.6529,38.6347,38.6347,1600.0
2012-04-27 12:05:00,42.38,42.43,42.29,42.29,8200.0,38.662,38.7076,38.5799,38.5799,8200.0
2012-04-27 12:10:00,42.27,42.3,42.24,42.3,3300.0,38.5617,38.589,38.5343,38.589,3300.0
2012-04-27 12:15:00,42.29,42.3,42.27,42.3,1000.0,38.5799,38.589,38.5617,38.589,1000.0
2012-04-27 12:20:00,42.29,42.31,42.29,42.29,600.0,38.5799,38.5982,38.5799,38.5799,600.0
2012-04-27 12:25:00,42.3,42.3,42.3,42.3,200.0,38.589,38.589,38.589,38.589,200.0
2012-04-27 12:30:00,42.3,42.3,42.3,42.3,200.0,38.589,38.589,38.589,38.589,200.0
2012-04-27 12:35:00,42.28,42.31,42.28,42.29,5400.0,38.5708,38.5982,38.5708,38.5799,5400.0
2012-04-27 12:40:00,42.28,42.31,42.28,42.29,2600.0,38.5708,38.5982,38.5708,38.5799,2600.0
2012-04-27 12:45:00,42.28,42.33,42.28,42.31,2400.0,38.5708,38.6164,38.5708,38.5982,2400.0
2012-04-27 12:50:00,42.31,42.31,42.29,42.29,300.0,38.5982,38.5982,38.5799,38.5799,300.0
2012-04-27 12:55:00,42.29,42.34,42.28,42.34,1300.0,38.5799,38.6255,38.5708,38.6255,1300.0
2012-04-27 13:00:00,42.33,42.34,42.33,42.33,400.0,38.6164,38.6255,38.6164,38.6164,400.0
2012-04-27 13:05:00,42.34,42.36,42.33,42.36,2200.0,38.6255,38.6438,38.6164,38.6438,2200.0
2012-04-27 13:10:00,42.36,42.38,42.36,42.38,1100.0,38.6438,38.662,38.6438,38.662,1100.0
2012-04-27 13:15:00,42.38,42.39,42.31,42.31,7600.0,38.662,38.6711,38.5982,38.5982,7600.0
2012-04-27 13:20:00,42.32,42.32,42.23,42.28,5300.0,38.6073,38.6073,38.5252,38.5708,5300.0
2012-04-27 13:25:00,42.27,42.28,42.27,42.28,800.0,38.5617,38.5708,38.5617,38.5708,800.0
2012-04-27 13:30:00,42.28,42.32,42.26,42.31,1100.0,38.5708,38.6073,38.5526,38.5982,1100.0
2012-04-27 13:35:00,42.35,42.37,42.35,42.37,1700.0,38.6347,38.6529,38.6347,38.6529,1700.0
2012-04-27 13:40:00,42.34,42.4,42.34,42.4,4500.0,38.6255,38.6803,38.6255,38.6803,4500.0
2012-04-27 13:45:00,42.38,42.41,42.38,42.41,4400.0,38.662,38.6894,38.662,38.6894,4400.0
2012-04-27 13:50:00,42.42,42.44,42.4,42.4,3200.0,38.6985,38.7168,38.6803,38.6803,3200.0
2012-04-27 13:55:00,42.4,42.4,42.4,42.4,0.0,38.6803,38.6803,38.6803,38.6803,0.0
2012-04-27 14:00:00,42.4,42.4,42.39,42.39,1400.0,38.6803,38.6803,38.6711,38.6711,1400.0
2012-04-27 14:05:00,42.39,42.39,42.39,42.39,0.0,38.6711,38.6711,38.6711,38.6711,0.0
2012-04-27 14:10:00,42.39,42.4,42.38,42.4,2800.0,38.6711,38.6803,38.662,38.6803,2800.0
2012-04-27 14:15:00,42.39,42.39,42.37,42.37,800.0,38.6711,38.6711,38.6529,38.6529,800.0
2012-04-27 14:20:00,42.37,42.37,42.32,42.33,3100.0,38.6529,38.6529,38.6073,38.6164,3100.0
2012-04-27 14:25:00,42.32,42.32,42.28,42.28,1600.0,38.6073,38.6073,38.5708,38.5708,1600.0
2012-04-27 14:30:00,42.27,42.28,42.23,42.26,4800.0,38.5617,38.5708,38.5252,38.5526,4800.0
2012-04-27 14:35:00,42.24,42.26,42.24,42.26,500.0,38.5343,38.5526,38.5343,38.5526,500.0
2012-04-27 14:40:00,42.25,42.25,42.25,42.25,200.0,38.5434,38.5434,38.5434,38.5434,200.0
2012-04-27 14:45:00,42.23,42.27,42.23,42.25,1600.0,38.5252,38.5617,38.5252,38.5434,1600.0
2012-04-27 14:50:00,42.28,42.33,42.28,42.33,1100.0,38.5708,38.6164,38.5708,38.6164,1100.0
2012-04-27 14:55:00,42.32,42.33,42.31,42.33,1700.0,38.6073,38.6164,38.5982,38.6164,1700.0
2012-04-27 15:00:00,42.32,42.34,42.31,42.33,5700.0,38.6073,38.6255,38.5982,38.6164,5700.0
2012-04-27 15:05:00,42.3,42.33,42.27,42.3,8200.0,38.589,38.6164,38.5617,38.589,8200.0
2012-04-27 15:10:00,42.32,42.35,42.3,42.34,7100.0,38.6073,38.6347,38.589,38.6255,7100.0
2012-04-27 15:15:00,42.34,42.34,42.28,42.28,11400.0,38.6255,38.6255,38.5708,38.5708,11400.0
2012-04-27 15:20:00,42.3,42.34,42.3,42.34,3800.0,38.589,38.6255,38.589,38.6255,3800.0
2012-04-27 15:25:00,42.33,42.33,42.29,42.3,4800.0,38.6164,38.6164,38.5799,38.589,4800.0
2012-04-27 15:30:00,42.31,42.33,42.3,42.31,6700.0,38.5982,38.6164,38.589,38.5982,6700.0
2012-04-27 15:35:00,42.31,42.32,42.23,42.26,5200.0,38.5982,38.6073,38.5252,38.5526,5200.0
2012-04-27 15:40:00,42.27,42.31,42.25,42.31,6300.0,38.5617,38.5982,38.5434,38.5982,6300.0
2012-04-27 15:45:00,42.29,42.35,42.29,42.35,9800.0,38.5799,38.6347,38.5799,38.6347,9800.0
2012-04-27 15:50:00,42.34,42.38,42.33,42.38,17800.0,38.6255,38.662,38.6164,38.662,17800.0
2012-04-27 15:55:00,42.37,42.41,42.34,42.41,48300.0,38.6529,38.6894,38.6255,38.6894,48300.0
2012-04-30 09:30:00,42.23,42.42,42.06,42.26,5300.0,38.5252,38.6985,38.3701,38.5526,5300.0
2012-04-30 09:35:00,42.3,42.33,42.29,42.31,2800.0,38.589,38.6164,38.5799,38.5982,2800.0
2012-04-30 09:40:00,42.33,42.33,42.28,42.33,3400.0,38.6164,38.6164,38.5708,38.6164,3400.0
2012-04-30 09:45:00,42.3,42.43,42.22,42.4,6300.0,38.589,38.7076,38.5161,38.6803,6300.0
2012-04-30 09:50:00,42.37,42.38,42.32,42.38,1300.0,38.6529,38.662,38.6073,38.662,1300.0
2012-04-30 09:55:00,42.33,42.33,42.2,42.29,6200.0,38.6164,38.6164,38.4978,38.5799,6200.0
2012-04-30 10:00:00,42.35,42.37,42.33,42.36,3900.0,38.6347,38.6529,38.6164,38.6438,3900.0
2012-04-30 10:05:00,42.36,42.37,42.3,42.3,2000.0,38.6438,38.6529,38.589,38.589,2000.0
2012-04-30 10:10:00,42.27,42.33,42.27,42.29,3100.0,38.5617,38.6164,38.5617,38.5799,3100.0
2012-04-30 10:15:00,42.31,42.4,42.28,42.29,2700.0,38.5982,38.6803,38.5708,38.5799,2700.0
2012-04-30 10:20:00,42.28,42.37,42.28,42.37,1200.0,38.5708,38.6529,38.5708,38.6529,1200.0
2012-04-30 10:25:00,42.38,42.38,42.28,42.28,400.0,38.662,38.662,38.5708,38.5708,400.0
2012-04-30 10:30:00,42.28,42.28,42.22,42.24,2900.0,38.5708,38.5708,38.5161,38.5343,2900.0
2012-04-30 10:35:00,42.23,42.23,42.23,42.23,100.0,38.5252,38.5252,38.5252,38.5252,100.0
2012-04-30 10:40:00,42.22,42.25,42.19,42.24,1300.0,38.5161,38.5434,38.4887,38.5343,1300.0
2012-04-30 10:45:00,42.18,42.18,42.18,42.18,300.0,38.4796,38.4796,38.4796,38.4796,300.0
2012-04-30 10:50:00,42.17,42.24,42.17,42.17,5100.0,38.4705,38.5343,38.4705,38.4705,5100.0
2012-04-30 10:55:00,42.2,42.2,42.2,42.2,100.0,38.4978,38.4978,38.4978,38.4978,100.0
2012-04-30 11:00:00,42.21,42.24,42.18,42.21,6400.0,38.5069,38.5343,38.4796,38.5069,6400.0
2012-04-30 11:05:00,42.22,42.35,42.22,42.33,3700.0,38.5161,38.6347,38.5161,38.6164,3700.0
2012-04-30 11:10:00,42.34,42.34,42.33,42.33,400.0,38.6255,38.6255,38.6164,38.6164,400.0
2012-04-30 11:15:00,42.33,42.34,42.33,42.33,1100.0,38.6164,38.6255,38.6164,38.6164,1100.0
2012-04-30 11:20:00,42.32,42.48,42.31,42.47,16800.0,38.6073,38.7533,38.5982,38.7441,16800.0
2012-04-30 11:25:00,42.47,42.58,42.45,42.58,20300.0,38.7441,38.8445,38.7259,38.8445,20300.0
2012-04-30 11:30:00,42.57,42.67,42.38,42.38,23500.0,38.8354,38.9266,38.662,38.662,23500.0
2012-04-30 11:35:00,42.37,42.37,42.34,42.34,500.0,38.6529,38.6529,38.6255,38.6255,500.0
2012-04-30 11:40:00,42.32,42.32,42.3,42.3,1500.0,38.6073,38.6073,38.589,38.589,1500.0
2012-04-30 11:45:00,42.3,42.44,42.28,42.44,9700.0,38.589,38.7168,38.5708,38.7168,9700.0
2012-04-30 11:50:00,42.45,42.64,42.45,42.54,27500.0,38.7259,38.8992,38.7259,38.808,27500.0
2012-04-30 11:55:00,42.54,42.54,42.42,42.47,2900.0,38.808,38.808,38.6985,38.7441,2900.0
2012-04-30 12:00:00,42.46,42.46,42.46,42.46,100.0,38.735,38.735,38.735,38.735,100.0
2012-04-30 12:05:00,42.44,42.45,42.43,42.44,600.0,38.7168,38.7259,38.7076,38.7168,600.0
2012-04-30 12:10:00,42.44,42.44,42.44,42.44,0.0,38.7168,38.7168,38.7168,38.7168,0.0
2012-04-30 12:15:00,42.44,42.45,42.44,42.45,200.0,38.7168,38.7259,38.7168,38.7259,200.0
2012-04-30 12:20:00,42.47,42.47,42.47,42.47,200.0,38.7441,38.7441,38.7441,38.7441,200.0
2012-04-30 12:25:00,42.48,42.48,42.48,42.48,300.0,38.7533,38.7533,38.7533,38.7533,300.0
2012-04-30 12:30:00,42.49,42.49,42.44,42.44,500.0,38.7624,38.7624,38.7168,38.7168,500.0
2012-04-30 12:35:00,42.42,42.43,42.4,42.43,2200.0,38.6985,38.7076,38.6803,38.7076,2200.0
2012-04-30 12:40:00,42.43,42.43,42.41,42.41,1100.0,38.7076,38.7076,38.6894,38.6894,1100.0
2012-04-30 12:45:00,42.42,42.44,42.41,42.44,1700.0,38.6985,38.7168,38.6894,38.7168,1700.0
2012-04-30 12:50:00,42.44,42.45,42.43,42.45,1300.0,38.7168,38.7259,38.7076,38.7259,1300.0
2012-04-30 12:55:00,42.45,42.45,42.44,42.44,600.0,38.7259,38.7259,38.7168,38.7168,600.0
2012-04-30 13:00:00,42.44,42.44,42.44,42.44,700.0,38.7168,38.7168,38.7168,38.7168,700.0
2012-04-30 13:05:00,42.43,42.46,42.43,42.46,800.0,38.7076,38.735,38.7076,38.735,800.0
2012-04-30 13:10:00,42.46,42.5,42.46,42.49,2600.0,38.735,38.7715,38.735,38.7624,2600.0
2012-04-30 13:15:00,42.49,42.52,42.47,42.51,1400.0,38.7624,38.7897,38.7441,38.7806,1400.0
2012-04-30 13:20:00,42.5,42.5,42.48,42.48,1200.0,38.7715,38.7715,38.7533,38.7533,1200.0
2012-04-30 13:25:00,42.47,42.47,42.42,42.44,1900.0,38.7441,38.7441,38.6985,38.7168,1900.0
2012-04-30 13:30:00,42.45,42.45,42.41,42.45,4300.0,38.7259,38.7259,38.6894,38.7259,4300.0
2012-04-30 13:35:00,42.44,42.49,42.44,42.47,2700.0,38.7168,38.7624,38.7168,38.7441,2700.0
2012-04-30 13:40:00,42.47,42.54,42.44,42.54,2400.0,38.7441,38.808,38.7168,38.808,2400.0
2012-04-30 13:45:00,42.52,42.64,42.5,42.64,5200.0,38.7897,38.8992,38.7715,38.8992,5200.0
2012-04-30 13:50:00,42.64,42.71,42.63,42.7,3700.0,38.8992,38.9631,38.8901,38.954,3700.0
2012-04-30 13:55:00,42.69,42.71,42.66,42.71,4300.0,38.9448,38.9631,38.9175,38.9631,4300.0
2012-04-30 14:00:00,42.7,42.77,42.7,42.74,3000.0,38.954,39.0178,38.954,38.9904,3000.0
2012-04-30 14:05:00,42.74,42.74,42.71,42.71,400.0,38.9904,38.9904,38.9631,38.9631,400.0
2012-04-30 14:10:00,42.7,42.71,42.65,42.65,1700.0,38.954,38.9631,38.9083,38.9083,1700.0
2012-04-30 14:15:00,42.65,42.7,42.65,42.7,2400.0,38.9083,38.954,38.9083,38.954,2400.0
2012-04-30 14:20:00,42.7,42.92,42.7,42.91,6900.0,38.954,39.1547,38.954,39.1455,6900.0
2012-04-30 14:25:00,42.91,42.97,42.85,42.86,11200.0,39.1455,39.2003,39.0908,39.0999,11200.0
2012-04-30 14:30:00,42.88,42.88,42.8,42.84,3800.0,39.1182,39.1182,39.0452,39.0817,3800.0
2012-04-30 14:35:00,42.82,42.83,42.66,42.66,7000.0,39.0634,39.0725,38.9175,38.9175,7000.0
2012-04-30 14:40:00,42.65,42.68,42.65,42.67,1400.0,38.9083,38.9357,38.9083,38.9266,1400.0
2012-04-30 14:45:00,42.67,42.67,42.61,42.62,1200.0,38.9266,38.9266,38.8718,38.881,1200.0
2012-04-30 14:50:00,42.61,42.63,42.59,42.6,1300.0,38.8718,38.8901,38.8536,38.8627,1300.0
2012-04-30 14:55:00,42.55,42.57,42.54,42.54,1500.0,38.8171,38.8354,38.808,38.808,1500.0
2012-04-30 15:00:00,42.55,42.56,42.52,42.54,8000.0,38.8171,38.8262,38.7897,38.808,8000.0
2012-04-30 15:05:00,42.53,42.62,42.53,42.59,28600.0,38.7989,38.881,38.7989,38.8536,28600.0
2012-04-30 15:10:00,42.59,42.67,42.58,42.58,26400.0,38.8536,38.9266,38.8445,38.8445,26400.0
2012-04-30 15:15:00,42.58,42.59,42.57,42.59,1600.0,38.8445,38.8536,38.8354,38.8536,1600.0
2012-04-30 15:20:00,42.59,42.59,42.51,42.55,9500.0,38.8536,38.8536,38.7806,38.8171,9500.0
2012-04-30 15:25:00,42.52,42.52,42.51,42.51,1300.0,38.7897,38.7897,38.7806,38.7806,1300.0
2012-04-30 15:30:00,42.51,42.59,42.49,42.57,6600.0,38.7806,38.8536,38.7624,38.8354,6600.0
2012-04-30 15:35:00,42.57,42.64,42.57,42.63,5000.0,38.8354,38.8992,38.8354,38.8901,5000.0
2012-04-30 15:40:00,42.64,42.82,42.64,42.79,19500.0,38.8992,39.0634,38.8992,39.0361,19500.0
2012-04-30 15:45:00,42.82,42.89,42.79,42.8,13500.0,39.0634,39.1273,39.0361,39.0452,13500.0
2012-04-30 15:50:00,42.8,42.81,42.71,42.72,24300.0,39.0452,39.0543,38.9631,38.9722,24300.0
2012-04-30 15:55:00,42.73,42.82,42.73,42.8,57300.0,38.9813,39.0634,38.9813,39.0452,57300.0
2012-05-01 09:30:00,42.7,42.7,42.35,42.55,3500.0,38.954,38.954,38.6347,38.8171,3500.0
2012-05-01 09:35:00,42.55,42.58,42.52,42.52,1400.0,38.8171,38.8445,38.7897,38.7897,1400.0
2012-05-01 09:40:00,42.57,42.59,42.55,42.55,2300.0,38.8354,38.8536,38.8171,38.8171,2300.0
2012-05-01 09:45:00,42.61,42.61,42.54,42.54,5000.0,38.8718,38.8718,38.808,38.808,5000.0
2012-05-01 09:50:00,42.55,42.55,42.48,42.5,3700.0,38.8171,38.8171,38.7533,38.7715,3700.0
2012-05-01 09:55:00,42.51,42.55,42.37,42.37,13300.0,38.7806,38.8171,38.6529,38.6529,13300.0
2012-05-01 10:00:00,42.49,42.88,42.46,42.88,15400.0,38.7624,39.1182,38.735,39.1182,15400.0
2012-05-01 10:05:00,42.9,43.15,42.9,43.13,8700.0,39.1364,39.3645,39.1364,39.3462,8700.0
2012-05-01 10:10:00,43.14,43.23,43.13,43.2,5000.0,39.3554,39.4375,39.3462,39.4101,5000.0
2012-05-01 10:15:00,43.19,43.19,43.12,43.17,3200.0,39.401,39.401,39.3371,39.3827,3200.0
2012-05-01 10:20:00,43.23,43.36,43.21,43.36,8100.0,39.4375,39.5561,39.4192,39.5561,8100.0
2012-05-01 10:25:00,43.39,43.4,43.37,43.39,2700.0,39.5834,39.5925,39.5652,39.5834,2700.0
2012-05-01 10:30:00,43.37,43.48,43.37,43.47,13400.0,39.5652,39.6655,39.5652,39.6564,13400.0
2012-05-01 10:35:00,43.47,43.51,43.34,43.49,10600.0,39.6564,39.6929,39.5378,39.6746,10600.0
2012-05-01 10:40:00,43.49,43.55,43.45,43.47,2700.0,39.6746,39.7294,39.6382,39.6564,2700.0
2012-05-01 10:45:00,43.48,43.5,43.43,43.45,7300.0,39.6655,39.6838,39.6199,39.6382,7300.0
2012-05-01 10:50:00,43.45,43.55,43.44,43.51,5100.0,39.6382,39.7294,39.629,39.6929,5100.0
2012-05-01 10:55:00,43.5,43.52,43.47,43.47,3000.0,39.6838,39.702,39.6564,39.6564,3000.0
2012-05-01 11:00:00,43.52,43.54,43.49,43.5,3300.0,39.702,39.7203,39.6746,39.6838,3300.0
2012-05-01 11:05:00,43.53,43.54,43.43,43.46,5800.0,39.7111,39.7203,39.6199,39.6473,5800.0
2012-05-01 11:10:00,43.47,43.55,43.46,43.52,9200.0,39.6564,39.7294,39.6473,39.702,9200.0
2012-05-01 11:15:00,43.52,43.52,43.51,43.52,700.0,39.702,39.702,39.6929,39.702,700.0
2012-05-01 11:20:00,43.55,43.6,43.53,43.58,8800.0,39.7294,39.775,39.7111,39.7568,8800.0
2012-05-01 11:25:00,43.59,43.59,43.58,43.58,1800.0,39.7659,39.7659,39.7568,39.7568,1800.0
2012-05-01 11:30:00,43.59,43.59,43.57,43.59,5800.0,39.7659,39.7659,39.7476,39.7659,5800.0
2012-05-01 11:35:00,43.57,43.6,43.54,43.56,4900.0,39.7476,39.775,39.7203,39.7385,4900.0
2012-05-01 11:40:00,43.56,43.57,43.5,43.5,8000.0,39.7385,39.7476,39.6838,39.6838,8000.0
2012-05-01 11:45:00,43.49,43.51,43.43,43.48,26500.0,39.6746,39.6929,39.6199,39.6655,26500.0
2012-05-01 11:50:00,43.47,43.51,43.46,43.48,7500.0,39.6564,39.6929,39.6473,39.6655,7500.0
2012-05-01 11:55:00,43.48,43.48,43.47,43.47,400.0,39.6655,39.6655,39.6564,39.6564,400.0
2012-05-01 12:00:00,43.49,43.51,43.47,43.48,2600.0,39.6746,39.6929,39.6564,39.6655,2600.0
2012-05-01 12:05:00,43.48,43.52,43.47,43.48,4000.0,39.6655,39.702,39.6564,39.6655,4000.0
2012-05-01 12:10:00,43.48,43.62,43.47,43.62,6300.0,39.6655,39.7932,39.6564,39.7932,6300.0
2012-05-01 12:15:00,43.62,43.8,43.52,43.8,21800.0,39.7932,39.9575,39.702,39.9575,21800.0
2012-05-01 12:20:00,43.83,43.91,43.83,43.86,6000.0,39.9848,40.0578,39.9848,40.0122,6000.0
2012-05-01 12:25:00,43.84,43.84,43.66,43.66,7900.0,39.9939,39.9939,39.8297,39.8297,7900.0
2012-05-01 12:30:00,43.65,43.73,43.62,43.7,10400.0,39.8206,39.8936,39.7932,39.8662,10400.0
2012-05-01 12:35:00,43.71,43.75,43.62,43.64,12000.0,39.8753,39.9118,39.7932,39.8115,12000.0
2012-05-01 12:40:00,43.61,43.61,43.45,43.45,4200.0,39.7841,39.7841,39.6382,39.6382,4200.0
2012-05-01 12:45:00,43.45,43.45,43.42,43.42,4000.0,39.6382,39.6382,39.6108,39.6108,4000.0
2012-05-01 12:50:00,43.44,43.58,43.44,43.56,5200.0,39.629,39.7568,39.629,39.7385,5200.0
2012-05-01 12:55:00,43.56,43.57,43.49,43.5,3000.0,39.7385,39.7476,39.6746,39.6838,3000.0
2012-05-01 13:00:00,43.49,43.55,43.49,43.55,11500.0,39.6746,39.7294,39.6746,39.7294,11500.0
2012-05-01 13:05:00,43.55,43.56,43.55,43.55,9900.0,39.7294,39.7385,39.7294,39.7294,9900.0
2012-05-01 13:10:00,43.55,43.55,43.54,43.55,5700.0,39.7294,39.7294,39.7203,39.7294,5700.0
2012-05-01 13:15:00,43.54,43.55,43.53,43.55,7800.0,39.7203,39.7294,39.7111,39.7294,7800.0
2012-05-01 13:20:00,43.54,43.63,43.53,43.63,7100.0,39.7203,39.8024,39.7111,39.8024,7100.0
2012-05-01 13:25:00,43.65,43.65,43.62,43.65,8500.0,39.8206,39.8206,39.7932,39.8206,8500.0
2012-05-01 13:30:00,43.65,43.67,43.64,43.67,9100.0,39.8206,39.8389,39.8115,39.8389,9100.0
2012-05-01 13:35:00,43.67,43.86,43.67,43.78,11600.0,39.8389,40.0122,39.8389,39.9392,11600.0
2012-05-01 13:40:00,43.76,43.83,43.63,43.83,13400.0,39.921,39.9848,39.8024,39.9848,13400.0
2012-05-01 13:45:00,43.81,43.82,43.71,43.81,10800.0,39.9666,39.9757,39.8753,39.9666,10800.0
2012-05-01 13:50:00,43.81,43.86,43.75,43.78,12300.0,39.9666,40.0122,39.9118,39.9392,12300.0
2012-05-01 13:55:00,43.76,43.76,43.6,43.6,8900.0,39.921,39.921,39.775,39.775,8900.0
2012-05-01 14:00:00,43.59,43.59,43.52,43.52,2200.0,39.7659,39.7659,39.702,39.702,2200.0
2012-05-01 14:05:00,43.52,43.59,43.51,43.57,4500.0,39.702,39.7659,39.6929,39.7476,4500.0
2012-05-01 14:10:00,43.59,43.65,43.57,43.63,10400.0,39.7659,39.8206,39.7476,39.8024,10400.0
2012-05-01 14:15:00,43.64,43.66,43.61,43.61,3700.0,39.8115,39.8297,39.7841,39.7841,3700.0
2012-05-01 14:20:00,43.6,43.62,43.58,43.61,4400.0,39.775,39.7932,39.7568,39.7841,4400.0
2012-05-01 14:25:00,43.56,43.59,43.47,43.59,2700.0,39.7385,39.7659,39.6564,39.7659,2700.0
2012-05-01 14:30:00,43.59,43.65,43.58,43.63,5900.0,39.7659,39.8206,39.7568,39.8024,5900.0
2012-05-01 14:35:00,43.62,43.69,43.62,43.65,12000.0,39.7932,39.8571,39.7932,39.8206,12000.0
2012-05-01 14:40:00,43.63,43.65,43.57,43.59,10300.0,39.8024,39.8206,39.7476,39.7659,10300.0
2012-05-01 14:45:00,43.58,43.65,43.54,43.65,25300.0,39.7568,39.8206,39.7203,39.8206,25300.0
2012-05-01 14:50:00,43.65,43.67,43.64,43.65,12900.0,39.8206,39.8389,39.8115,39.8206,12900.0
2012-05-01 14:55:00,43.65,43.78,43.65,43.75,14200.0,39.8206,39.9392,39.8206,39.9118,14200.0
2012-05-01 15:00:00,43.73,43.76,43.64,43.69,13400.0,39.8936,39.921,39.8115,39.8571,13400.0
2012-05-01 15:05:00,43.66,43.66,43.55,43.6,15600.0,39.8297,39.8297,39.7294,39.775,15600.0
2012-05-01 15:10:00,43.6,43.62,43.49,43.49,6900.0,39.775,39.7932,39.6746,39.6746,6900.0
2012-05-01 15:15:00,43.49,43.49,43.35,43.36,20000.0,39.6746,39.6746,39.5469,39.5561,20000.0
2012-05-01 15:20:00,43.36,43.37,43.22,43.24,10800.0,39.5561,39.5652,39.4283,39.4466,10800.0
2012-05-01 15:25:00,43.26,43.34,43.24,43.31,11300.0,39.4648,39.5378,39.4466,39.5104,11300.0
2012-05-01 15:30:00,43.28,43.3,43.23,43.24,9400.0,39.4831,39.5013,39.4375,39.4466,9400.0
2012-05-01 15:35:00,43.25,43.27,43.23,43.26,8800.0,39.4557,39.4739,39.4375,39.4648,8800.0
2012-05-01 15:40:00,43.26,43.27,43.23,43.24,15500.0,39.4648,39.4739,39.4375,39.4466,15500.0
2012-05-01 15:45:00,43.24,43.27,43.09,43.1,24900.0,39.4466,39.4739,39.3097,39.3189,24900.0
2012-05-01 15:50:00,43.11,43.12,42.89,42.92,39900.0,39.328,39.3371,39.1273,39.1547,39900.0
2012-05-01 15:55:00,42.94,43.06,42.94,43.02,56800.0,39.1729,39.2824,39.1729,39.2459,56800.0
2012-05-02 09:30:00,42.67,42.74,42.65,42.69,3900.0,38.9266,38.9904,38.9083,38.9448,3900.0
2012-05-02 09:35:00,42.69,42.69,42.51,42.51,1800.0,38.9448,38.9448,38.7806,38.7806,1800.0
2012-05-02 09:40:00,42.45,42.47,42.35,42.35,2100.0,38.7259,38.7441,38.6347,38.6347,2100.0
2012-05-02 09:45:00,42.35,42.58,42.35,42.52,5600.0,38.6347,38.8445,38.6347,38.7897,5600.0
2012-05-02 09:50:00,42.51,42.66,42.51,42.62,3300.0,38.7806,38.9175,38.7806,38.881,3300.0
2012-05-02 09:55:00,42.64,42.72,42.61,42.64,5000.0,38.8992,38.9722,38.8718,38.8992,5000.0
2012-05-02 10:00:00,42.67,42.68,42.61,42.62,8000.0,38.9266,38.9357,38.8718,38.881,8000.0
2012-05-02 10:05:00,42.61,42.72,42.61,42.7,3800.0,38.8718,38.9722,38.8718,38.954,3800.0
2012-05-02 10:10:00,42.7,42.71,42.64,42.64,800.0,38.954,38.9631,38.8992,38.8992,800.0
2012-05-02 10:15:00,42.64,42.64,42.36,42.41,4000.0,38.8992,38.8992,38.6438,38.6894,4000.0
2012-05-02 10:20:00,42.42,42.42,42.35,42.35,1500.0,38.6985,38.6985,38.6347,38.6347,1500.0
2012-05-02 10:25:00,42.37,42.38,42.35,42.37,600.0,38.6529,38.662,38.6347,38.6529,600.0
2012-05-02 10:30:00,42.37,42.37,42.3,42.3,2500.0,38.6529,38.6529,38.589,38.589,2500.0
2012-05-02 10:35:00,42.29,42.3,42.26,42.27,2400.0,38.5799,38.589,38.5526,38.5617,2400.0
2012-05-02 10:40:00,42.28,42.3,42.26,42.26,1000.0,38.5708,38.589,38.5526,38.5526,1000.0
2012-05-02 10:45:00,42.27,42.43,42.27,42.43,4800.0,38.5617,38.7076,38.5617,38.7076,4800.0
2012-05-02 10:50:00,42.42,42.6,42.42,42.6,3100.0,38.6985,38.8627,38.6985,38.8627,3100.0
2012-05-02 10:55:00,42.62,42.7,42.62,42.65,2700.0,38.881,38.954,38.881,38.9083,2700.0
2012-05-02 11:00:00,42.67,42.67,42.66,42.66,200.0,38.9266,38.9266,38.9175,38.9175,200.0
2012-05-02 11:05:00,42.63,42.63,42.56,42.56,900.0,38.8901,38.8901,38.8262,38.8262,900.0
2012-05-02 11:10:00,42.55,42.55,42.49,42.49,600.0,38.8171,38.8171,38.7624,38.7624,600.0
2012-05-02 11:15:00,42.49,42.49,42.46,42.49,300.0,38.7624,38.7624,38.735,38.7624,300.0
2012-05-02 11:20:00,42.5,42.57,42.49,42.57,1900.0,38.7715,38.8354,38.7624,38.8354,1900.0
2012-05-02 11:25:00,42.57,42.63,42.57,42.59,1900.0,38.8354,38.8901,38.8354,38.8536,1900.0
2012-05-02 11:30:00,42.58,42.63,42.58,42.63,800.0,38.8445,38.8901,38.8445,38.8901,800.0
2012-05-02 11:35:00,42.64,42.66,42.61,42.61,2300.0,38.8992,38.9175,38.8718,38.8718,2300.0
2012-05-02 11:40:00,42.64,42.68,42.63,42.65,1700.0,38.8992,38.9357,38.8901,38.9083,1700.0
2012-05-02 11:45:00,42.69,42.73,42.69,42.73,2000.0,38.9448,38.9813,38.9448,38.9813,2000.0
2012-05-02 11:50:00,42.76,42.76,42.76,42.76,200.0,39.0087,39.0087,39.0087,39.0087,200.0
2012-05-02 11:55:00,42.73,42.77,42.72,42.77,1200.0,38.9813,39.0178,38.9722,39.0178,1200.0
2012-05-02 12:00:00,42.74,42.74,42.7,42.7,2300.0,38.9904,38.9904,38.954,38.954,2300.0
2012-05-02 12:05:00,42.7,42.7,42.68,42.7,700.0,38.954,38.954,38.9357,38.954,700.0
2012-05-02 12:10:00,42.74,42.8,42.74,42.79,2100.0,38.9904,39.0452,38.9904,39.0361,2100.0
2012-05-02 12:15:00,42.81,42.95,42.79,42.9,2900.0,39.0543,39.182,39.0361,39.1364,2900.0
2012-05-02 12:20:00,42.92,42.96,42.89,42.9,2400.0,39.1547,39.1911,39.1273,39.1364,2400.0
2012-05-02 12:25:00,42.91,42.91,42.87,42.91,4900.0,39.1455,39.1455,39.109,39.1455,4900.0
2012-05-02 12:30:00,42.89,42.96,42.89,42.93,3500.0,39.1273,39.1911,39.1273,39.1638,3500.0
2012-05-02 12:35:00,42.98,42.98,42.91,42.92,1700.0,39.2094,39.2094,39.1455,39.1547,1700.0
2012-05-02 12:40:00,42.92,42.94,42.91,42.94,1100.0,39.1547,39.1729,39.1455,39.1729,1100.0
2012-05-02 12:45:00,42.92,42.93,42.91,42.92,800.0,39.1547,39.1638,39.1455,39.1547,800.0
2012-05-02 12:50:00,42.91,42.93,42.9,42.91,1400.0,39.1455,39.1638,39.1364,39.1455,1400.0
2012-05-02 12:55:00,42.94,42.94,42.91,42.93,1600.0,39.1729,39.1729,39.1455,39.1638,1600.0
2012-05-02 13:00:00,42.91,42.91,42.91,42.91,600.0,39.1455,39.1455,39.1455,39.1455,600.0
2012-05-02 13:05:00,42.92,42.94,42.91,42.94,600.0,39.1547,39.1729,39.1455,39.1729,600.0
2012-05-02 13:10:00,42.93,42.94,42.93,42.94,300.0,39.1638,39.1729,39.1638,39.1729,300.0
2012-05-02 13:15:00,42.95,42.95,42.9,42.92,2000.0,39.182,39.182,39.1364,39.1547,2000.0
2012-05-02 13:20:00,42.92,42.94,42.91,42.91,500.0,39.1547,39.1729,39.1455,39.1455,500.0
2012-05-02 13:25:00,42.91,42.91,42.9,42.9,3600.0,39.1455,39.1455,39.1364,39.1364,3600.0
2012-05-02 13:30:00,42.89,42.92,42.85,42.87,4400.0,39.1273,39.1547,39.0908,39.109,4400.0
2012-05-02 13:35:00,42.9,42.9,42.87,42.87,1100.0,39.1364,39.1364,39.109,39.109,1100.0
2012-05-02 13:40:00,42.89,42.92,42.89,42.91,1400.0,39.1273,39.1547,39.1273,39.1455,1400.0
2012-05-02 13:45:00,42.93,42.94,42.93,42.94,300.0,39.1638,39.1729,39.1638,39.1729,300.0
2012-05-02 13:50:00,42.93,42.96,42.93,42.96,400.0,39.1638,39.1911,39.1638,39.1911,400.0
2012-05-02 13:55:00,42.97,43.0,42.97,43.0,700.0,39.2003,39.2276,39.2003,39.2276,700.0
2012-05-02 14:00:00,43.01,43.01,42.97,42.97,300.0,39.2368,39.2368,39.2003,39.2003,300.0
2012-05-02 14:05:00,43.0,43.03,43.0,43.02,1000.0,39.2276,39.255,39.2276,39.2459,1000.0
2012-05-02 14:10:00,43.03,43.03,42.99,43.0,4800.0,39.255,39.255,39.2185,39.2276,4800.0
2012-05-02 14:15:00,42.99,43.0,42.98,42.98,1200.0,39.2185,39.2276,39.2094,39.2094,1200.0
2012-05-02 14:20:00,42.99,42.99,42.96,42.97,1700.0,39.2185,39.2185,39.1911,39.2003,1700.0
2012-05-02 14:25:00,42.97,43.0,42.97,43.0,1300.0,39.2003,39.2276,39.2003,39.2276,1300.0
2012-05-02 14:30:00,43.0,43.04,42.97,42.99,4000.0,39.2276,39.2641,39.2003,39.2185,4000.0
2012-05-02 14:35:00,42.98,43.0,42.97,42.99,5700.0,39.2094,39.2276,39.2003,39.2185,5700.0
2012-05-02 14:40:00,42.98,43.0,42.98,42.98,1400.0,39.2094,39.2276,39.2094,39.2094,1400.0
2012-05-02 14:45:00,42.98,42.98,42.96,42.98,1600.0,39.2094,39.2094,39.1911,39.2094,1600.0
2012-05-02 14:50:00,42.98,42.99,42.96,42.96,900.0,39.2094,39.2185,39.1911,39.1911,900.0
2012-05-02 14:55:00,42.97,42.98,42.94,42.95,900.0,39.2003,39.2094,39.1729,39.182,900.0
2012-05-02 15:00:00,42.94,42.96,42.77,42.87,13100.0,39.1729,39.1911,39.0178,39.109,13100.0
2012-05-02 15:05:00,42.86,42.89,42.82,42.84,9500.0,39.0999,39.1273,39.0634,39.0817,9500.0
2012-05-02 15:10:00,42.82,42.87,42.82,42.85,9000.0,39.0634,39.109,39.0634,39.0908,9000.0
2012-05-02 15:15:00,42.81,42.9,42.81,42.84,4700.0,39.0543,39.1364,39.0543,39.0817,4700.0
2012-05-02 15:20:00,42.84,42.87,42.78,42.8,3300.0,39.0817,39.109,39.0269,39.0452,3300.0
2012-05-02 15:25:00,42.79,42.81,42.73,42.74,5800.0,39.0361,39.0543,38.9813,38.9904,5800.0
2012-05-02 15:30:00,42.77,42.77,42.69,42.72,7900.0,39.0178,39.0178,38.9448,38.9722,7900.0
2012-05-02 15:35:00,42.7,42.75,42.65,42.72,14000.0,38.954,38.9996,38.9083,38.9722,14000.0
2012-05-02 15:40:00,42.72,42.9,42.71,42.87,21100.0,38.9722,39.1364,38.9631,39.109,21100.0
2012-05-02 15:45:00,42.87,42.87,42.76,42.78,8200.0,39.109,39.109,39.0087,39.0269,8200.0
2012-05-02 15:50:00,42.76,42.86,42.74,42.85,25000.0,39.0087,39.0999,38.9904,39.0908,25000.0
2012-05-02 15:55:00,42.85,42.86,42.74,42.77,50300.0,39.0908,39.0999,38.9904,39.0178,50300.0
2012-05-03 09:30:00,42.73,42.78,42.61,42.65,4500.0,38.9813,39.0269,38.8718,38.9083,4500.0
2012-05-03 09:35:00,42.62,42.71,42.61,42.71,2200.0,38.881,38.9631,38.8718,38.9631,2200.0
2012-05-03 09:40:00,42.65,42.75,42.61,42.74,6800.0,38.9083,38.9996,38.8718,38.9904,6800.0
2012-05-03 09:45:00,42.65,42.67,42.58,42.6,4300.0,38.9083,38.9266,38.8445,38.8627,4300.0
2012-05-03 09:50:00,42.61,42.73,42.59,42.62,2100.0,38.8718,38.9813,38.8536,38.881,2100.0
2012-05-03 09:55:00,42.63,42.63,42.35,42.35,3400.0,38.8901,38.8901,38.6347,38.6347,3400.0
2012-05-03 10:00:00,42.35,42.39,42.25,42.31,7500.0,38.6347,38.6711,38.5434,38.5982,7500.0
2012-05-03 10:05:00,42.31,42.34,42.21,42.31,14700.0,38.5982,38.6255,38.5069,38.5982,14700.0
2012-05-03 10:10:00,42.31,42.32,42.15,42.15,4900.0,38.5982,38.6073,38.4522,38.4522,4900.0
2012-05-03 10:15:00,42.15,42.15,42.05,42.15,9700.0,38.4522,38.4522,38.361,38.4522,9700.0
2012-05-03 10:20:00,42.11,42.12,42.01,42.06,5400.0,38.4157,38.4248,38.3245,38.3701,5400.0
2012-05-03 10:25:00,42.03,42.07,41.94,42.03,7600.0,38.3427,38.3792,38.2606,38.3427,7600.0
2012-05-03 10:30:00,42.0,42.07,42.0,42.01,6000.0,38.3154,38.3792,38.3154,38.3245,6000.0
2012-05-03 10:35:00,42.0,42.06,42.0,42.06,1200.0,38.3154,38.3701,38.3154,38.3701,1200.0
2012-05-03 10:40:00,42.01,42.01,41.98,41.98,800.0,38.3245,38.3245,38.2971,38.2971,800.0
2012-05-03 10:45:00,41.99,42.13,41.98,42.03,17400.0,38.3062,38.434,38.2971,38.3427,17400.0
2012-05-03 10:50:00,42.03,42.04,42.01,42.01,4800.0,38.3427,38.3519,38.3245,38.3245,4800.0
2012-05-03 10:55:00,42.04,42.26,42.03,42.23,5300.0,38.3519,38.5526,38.3427,38.5252,5300.0
2012-05-03 11:00:00,42.3,42.3,42.24,42.25,6400.0,38.589,38.589,38.5343,38.5434,6400.0
2012-05-03 11:05:00,42.25,42.25,42.18,42.19,1100.0,38.5434,38.5434,38.4796,38.4887,1100.0
2012-05-03 11:10:00,42.18,42.2,42.17,42.18,1000.0,38.4796,38.4978,38.4705,38.4796,1000.0
2012-05-03 11:15:00,42.22,42.23,42.21,42.21,3000.0,38.5161,38.5252,38.5069,38.5069,3000.0
2012-05-03 11:20:00,42.25,42.28,42.24,42.28,1400.0,38.5434,38.5708,38.5343,38.5708,1400.0
2012-05-03 11:25:00,42.3,42.31,42.28,42.29,5600.0,38.589,38.5982,38.5708,38.5799,5600.0
2012-05-03 11:30:00,42.3,42.32,42.29,42.29,6700.0,38.589,38.6073,38.5799,38.5799,6700.0
2012-05-03 11:35:00,42.29,42.29,42.24,42.25,16200.0,38.5799,38.5799,38.5343,38.5434,16200.0
2012-05-03 11:40:00,42.25,42.26,42.23,42.23,6200.0,38.5434,38.5526,38.5252,38.5252,6200.0
2012-05-03 11:45:00,42.23,42.23,42.12,42.17,5500.0,38.5252,38.5252,38.4248,38.4705,5500.0
2012-05-03 11:50:00,42.13,42.16,42.13,42.15,1500.0,38.434,38.4613,38.434,38.4522,1500.0
2012-05-03 11:55:00,42.15,42.2,42.14,42.2,5700.0,38.4522,38.4978,38.4431,38.4978,5700.0
2012-05-03 12:00:00,42.2,42.21,42.13,42.13,3600.0,38.4978,38.5069,38.434,38.434,3600.0
2012-05-03 12:05:00,42.16,42.17,42.15,42.16,3300.0,38.4613,38.4705,38.4522,38.4613,3300.0
2012-05-03 12:10:00,42.16,42.17,42.16,42.16,6300.0,38.4613,38.4705,38.4613,38.4613,6300.0
2012-05-03 12:15:00,42.16,42.16,42.15,42.15,2800.0,38.4613,38.4613,38.4522,38.4522,2800.0
2012-05-03 12:20:00,42.15,42.29,42.15,42.28,32000.0,38.4522,38.5799,38.4522,38.5708,32000.0
2012-05-03 12:25:00,42.28,42.41,42.28,42.38,12400.0,38.5708,38.6894,38.5708,38.662,12400.0
2012-05-03 12:30:00,42.35,42.37,42.35,42.37,1500.0,38.6347,38.6529,38.6347,38.6529,1500.0
2012-05-03 12:35:00,42.41,42.41,42.38,42.39,4500.0,38.6894,38.6894,38.662,38.6711,4500.0
2012-05-03 12:40:00,42.38,42.4,42.36,42.37,6400.0,38.662,38.6803,38.6438,38.6529,6400.0
2012-05-03 12:45:00,42.34,42.35,42.3,42.3,6300.0,38.6255,38.6347,38.589,38.589,6300.0
2012-05-03 12:50:00,42.31,42.33,42.3,42.32,2300.0,38.5982,38.6164,38.589,38.6073,2300.0
2012-05-03 12:55:00,42.32,42.34,42.32,42.33,6700.0,38.6073,38.6255,38.6073,38.6164,6700.0
2012-05-03 13:00:00,42.34,42.36,42.32,42.36,2900.0,38.6255,38.6438,38.6073,38.6438,2900.0
2012-05-03 13:05:00,42.37,42.42,42.37,42.39,8700.0,38.6529,38.6985,38.6529,38.6711,8700.0
2012-05-03 13:10:00,42.4,42.4,42.3,42.3,7300.0,38.6803,38.6803,38.589,38.589,7300.0
2012-05-03 13:15:00,42.3,42.34,42.3,42.33,4300.0,38.589,38.6255,38.589,38.6164,4300.0
2012-05-03 13:20:00,42.32,42.35,42.32,42.34,6400.0,38.6073,38.6347,38.6073,38.6255,6400.0
2012-05-03 13:25:00,42.36,42.41,42.34,42.4,5400.0,38.6438,38.6894,38.6255,38.6803,5400.0
2012-05-03 13:30:00,42.4,42.4,42.33,42.34,4700.0,38.6803,38.6803,38.6164,38.6255,4700.0
2012-05-03 13:35:00,42.36,42.4,42.36,42.37,2300.0,38.6438,38.6803,38.6438,38.6529,2300.0
2012-05-03 13:40:00,42.37,42.38,42.19,42.2,12000.0,38.6529,38.662,38.4887,38.4978,12000.0
2012-05-03 13:45:00,42.23,42.24,42.12,42.16,12200.0,38.5252,38.5343,38.4248,38.4613,12200.0
2012-05-03 13:50:00,42.18,42.2,42.15,42.2,16200.0,38.4796,38.4978,38.4522,38.4978,16200.0
2012-05-03 13:55:00,42.19,42.31,42.19,42.28,20200.0,38.4887,38.5982,38.4887,38.5708,20200.0
2012-05-03 14:00:00,42.28,42.32,42.26,42.27,21000.0,38.5708,38.6073,38.5526,38.5617,21000.0
2012-05-03 14:05:00,42.27,42.34,42.26,42.33,23400.0,38.5617,38.6255,38.5526,38.6164,23400.0
2012-05-03 14:10:00,42.32,42.4,42.31,42.39,19800.0,38.6073,38.6803,38.5982,38.6711,19800.0
2012-05-03 14:15:00,42.36,42.4,42.34,42.4,5900.0,38.6438,38.6803,38.6255,38.6803,5900.0
2012-05-03 14:20:00,42.39,42.47,42.39,42.45,11800.0,38.6711,38.7441,38.6711,38.7259,11800.0
2012-05-03 14:25:00,42.45,42.49,42.45,42.49,5100.0,38.7259,38.7624,38.7259,38.7624,5100.0
2012-05-03 14:30:00,42.47,42.58,42.47,42.58,6000.0,38.7441,38.8445,38.7441,38.8445,6000.0
2012-05-03 14:35:00,42.59,42.7,42.59,42.69,7200.0,38.8536,38.954,38.8536,38.9448,7200.0
2012-05-03 14:40:00,42.67,42.73,42.67,42.72,8700.0,38.9266,38.9813,38.9266,38.9722,8700.0
2012-05-03 14:45:00,42.71,42.72,42.64,42.68,5700.0,38.9631,38.9722,38.8992,38.9357,5700.0
2012-05-03 14:50:00,42.68,42.78,42.68,42.77,5700.0,38.9357,39.0269,38.9357,39.0178,5700.0
2012-05-03 14:55:00,42.77,42.82,42.77,42.81,7500.0,39.0178,39.0634,39.0178,39.0543,7500.0
2012-05-03 15:00:00,42.81,42.81,42.8,42.81,12900.0,39.0543,39.0543,39.0452,39.0543,12900.0
2012-05-03 15:05:00,42.8,42.81,42.69,42.7,6900.0,39.0452,39.0543,38.9448,38.954,6900.0
2012-05-03 15:10:00,42.7,42.72,42.68,42.71,8900.0,38.954,38.9722,38.9357,38.9631,8900.0
2012-05-03 15:15:00,42.71,42.77,42.71,42.76,16700.0,38.9631,39.0178,38.9631,39.0087,16700.0
2012-05-03 15:20:00,42.76,42.82,42.73,42.8,21200.0,39.0087,39.0634,38.9813,39.0452,21200.0
2012-05-03 15:25:00,42.8,42.82,42.77,42.77,16600.0,39.0452,39.0634,39.0178,39.0178,16600.0
2012-05-03 15:30:00,42.78,42.82,42.78,42.82,12700.0,39.0269,39.0634,39.0269,39.0634,12700.0
2012-05-03 15:35:00,42.82,42.82,42.75,42.75,10200.0,39.0634,39.0634,38.9996,38.9996,10200.0
2012-05-03 15:40:00,42.71,42.74,42.68,42.71,10600.0,38.9631,38.9904,38.9357,38.9631,10600.0
2012-05-03 15:45:00,42.71,42.72,42.65,42.71,9200.0,38.9631,38.9722,38.9083,38.9631,9200.0
2012-05-03 15:50:00,42.73,42.75,42.65,42.72,16300.0,38.9813,38.9996,38.9083,38.9722,16300.0
2012-05-03 15:55:00,42.73,42.74,42.65,42.66,47000.0,38.9813,38.9904,38.9083,38.9175,47000.0
2012-05-04 09:30:00,42.36,42.64,42.06,42.5,6900.0,38.6438,38.8992,38.3701,38.7715,6900.0
2012-05-04 09:35:00,42.46,42.48,42.3,42.34,3600.0,38.735,38.7533,38.589,38.6255,3600.0
2012-05-04 09:40:00,42.35,42.37,42.2,42.2,1800.0,38.6347,38.6529,38.4978,38.4978,1800.0
2012-05-04 09:45:00,42.27,42.3,42.24,42.27,900.0,38.5617,38.589,38.5343,38.5617,900.0
2012-05-04 09:50:00,42.29,42.3,42.22,42.27,6300.0,38.5799,38.589,38.5161,38.5617,6300.0
2012-05-04 09:55:00,42.3,42.3,42.15,42.15,2800.0,38.589,38.589,38.4522,38.4522,2800.0
2012-05-04 10:00:00,42.17,42.17,42.08,42.14,12200.0,38.4705,38.4705,38.3883,38.4431,12200.0
2012-05-04 10:05:00,42.13,42.15,41.98,42.02,10200.0,38.434,38.4522,38.2971,38.3336,10200.0
2012-05-04 10:10:00,41.95,41.95,41.75,41.77,5200.0,38.2698,38.2698,38.0873,38.1055,5200.0
2012-05-04 10:15:00,41.76,41.8,41.71,41.72,4300.0,38.0964,38.1329,38.0508,38.0599,4300.0
2012-05-04 10:20:00,41.71,41.72,41.66,41.68,2600.0,38.0508,38.0599,38.0052,38.0234,2600.0
2012-05-04 10:25:00,41.73,41.74,41.65,41.65,4300.0,38.0691,38.0782,37.9961,37.9961,4300.0
2012-05-04 10:30:00,41.66,41.69,41.6,41.67,15700.0,38.0052,38.0326,37.9505,38.0143,15700.0
2012-05-04 10:35:00,41.66,41.74,41.65,41.74,14800.0,38.0052,38.0782,37.9961,38.0782,14800.0
2012-05-04 10:40:00,41.73,41.79,41.71,41.79,2800.0,38.0691,38.1238,38.0508,38.1238,2800.0
2012-05-04 10:45:00,41.76,41.85,41.75,41.82,5200.0,38.0964,38.1785,38.0873,38.1512,5200.0
2012-05-04 10:50:00,41.82,41.87,41.81,41.86,2700.0,38.1512,38.1968,38.142,38.1876,2700.0
2012-05-04 10:55:00,41.88,41.88,41.86,41.88,900.0,38.2059,38.2059,38.1876,38.2059,900.0
2012-05-04 11:00:00,41.91,41.94,41.86,41.92,5300.0,38.2333,38.2606,38.1876,38.2424,5300.0
2012-05-04 11:05:00,41.9,41.95,41.87,41.91,5300.0,38.2241,38.2698,38.1968,38.2333,5300.0
2012-05-04 11:10:00,41.88,42.07,41.88,42.05,2500.0,38.2059,38.3792,38.2059,38.361,2500.0
2012-05-04 11:15:00,42.01,42.04,41.87,41.87,8900.0,38.3245,38.3519,38.1968,38.1968,8900.0
2012-05-04 11:20:00,41.87,41.87,41.77,41.8,6700.0,38.1968,38.1968,38.1055,38.1329,6700.0
2012-05-04 11:25:00,41.83,41.87,41.83,41.86,1600.0,38.1603,38.1968,38.1603,38.1876,1600.0
2012-05-04 11:30:00,41.88,41.88,41.82,41.86,2800.0,38.2059,38.2059,38.1512,38.1876,2800.0
2012-05-04 11:35:00,41.83,41.84,41.71,41.76,3900.0,38.1603,38.1694,38.0508,38.0964,3900.0
2012-05-04 11:40:00,41.74,41.76,41.71,41.73,700.0,38.0782,38.0964,38.0508,38.0691,700.0
2012-05-04 11:45:00,41.75,41.75,41.63,41.63,2900.0,38.0873,38.0873,37.9778,37.9778,2900.0
2012-05-04 11:50:00,41.66,41.69,41.62,41.67,1700.0,38.0052,38.0326,37.9687,38.0143,1700.0
2012-05-04 11:55:00,41.71,41.72,41.65,41.66,1300.0,38.0508,38.0599,37.9961,38.0052,1300.0
2012-05-04 12:00:00,41.67,41.68,41.64,41.65,1200.0,38.0143,38.0234,37.9869,37.9961,1200.0
2012-05-04 12:05:00,41.63,41.73,41.63,41.69,1900.0,37.9778,38.0691,37.9778,38.0326,1900.0
2012-05-04 12:10:00,41.71,41.73,41.7,41.71,1600.0,38.0508,38.0691,38.0417,38.0508,1600.0
2012-05-04 12:15:00,41.7,41.71,41.65,41.66,600.0,38.0417,38.0508,37.9961,38.0052,600.0
2012-05-04 12:20:00,41.63,41.63,41.63,41.63,200.0,37.9778,37.9778,37.9778,37.9778,200.0
2012-05-04 12:25:00,41.59,41.62,41.58,41.6,1700.0,37.9413,37.9687,37.9322,37.9505,1700.0
2012-05-04 12:30:00,41.6,41.6,41.58,41.58,800.0,37.9505,37.9505,37.9322,37.9322,800.0
2012-05-04 12:35:00,41.58,41.58,41.43,41.43,2500.0,37.9322,37.9322,37.7954,37.7954,2500.0
2012-05-04 12:40:00,41.41,41.43,41.41,41.42,1900.0,37.7771,37.7954,37.7771,37.7862,1900.0
2012-05-04 12:45:00,41.45,41.51,41.45,41.5,3700.0,37.8136,37.8684,37.8136,37.8592,3700.0
2012-05-04 12:50:00,41.51,41.57,41.49,41.5,9600.0,37.8684,37.9231,37.8501,37.8592,9600.0
2012-05-04 12:55:00,41.46,41.46,41.4,41.45,4300.0,37.8227,37.8227,37.768,37.8136,4300.0
2012-05-04 13:00:00,41.45,41.48,41.45,41.45,2600.0,37.8136,37.841,37.8136,37.8136,2600.0
2012-05-04 13:05:00,41.45,41.47,41.43,41.45,1900.0,37.8136,37.8319,37.7954,37.8136,1900.0
2012-05-04 13:10:00,41.44,41.47,41.42,41.43,27600.0,37.8045,37.8319,37.7862,37.7954,27600.0
2012-05-04 13:15:00,41.43,41.57,41.43,41.54,29000.0,37.7954,37.9231,37.7954,37.8957,29000.0
2012-05-04 13:20:00,41.53,41.57,41.53,41.54,5000.0,37.8866,37.9231,37.8866,37.8957,5000.0
2012-05-04 13:25:00,41.57,41.65,41.57,41.63,2000.0,37.9231,37.9961,37.9231,37.9778,2000.0
2012-05-04 13:30:00,41.62,41.65,41.62,41.64,10400.0,37.9687,37.9961,37.9687,37.9869,10400.0
2012-05-04 13:35:00,41.64,41.64,41.6,41.63,6700.0,37.9869,37.9869,37.9505,37.9778,6700.0
2012-05-04 13:40:00,41.62,41.63,41.6,41.62,3200.0,37.9687,37.9778,37.9505,37.9687,3200.0
2012-05-04 13:45:00,41.61,41.62,41.57,41.58,5800.0,37.9596,37.9687,37.9231,37.9322,5800.0
2012-05-04 13:50:00,41.58,41.61,41.56,41.6,3500.0,37.9322,37.9596,37.914,37.9505,3500.0
2012-05-04 13:55:00,41.61,41.63,41.59,41.61,2300.0,37.9596,37.9778,37.9413,37.9596,2300.0
2012-05-04 14:00:00,41.61,41.62,41.57,41.6,7300.0,37.9596,37.9687,37.9231,37.9505,7300.0
2012-05-04 14:05:00,41.59,41.63,41.57,41.63,8400.0,37.9413,37.9778,37.9231,37.9778,8400.0
2012-05-04 14:10:00,41.62,41.63,41.59,41.61,5200.0,37.9687,37.9778,37.9413,37.9596,5200.0
2012-05-04 14:15:00,41.58,41.6,41.58,41.59,500.0,37.9322,37.9505,37.9322,37.9413,500.0
2012-05-04 14:20:00,41.6,41.6,41.53,41.58,3800.0,37.9505,37.9505,37.8866,37.9322,3800.0
2012-05-04 14:25:00,41.6,41.6,41.53,41.55,4300.0,37.9505,37.9505,37.8866,37.9048,4300.0
2012-05-04 14:30:00,41.56,41.56,41.52,41.55,4900.0,37.914,37.914,37.8775,37.9048,4900.0
2012-05-04 14:35:00,41.55,41.59,41.43,41.43,8600.0,37.9048,37.9413,37.7954,37.7954,8600.0
2012-05-04 14:40:00,41.43,41.43,41.38,41.38,2600.0,37.7954,37.7954,37.7498,37.7498,2600.0
2012-05-04 14:45:00,41.38,41.38,41.35,41.36,2800.0,37.7498,37.7498,37.7224,37.7315,2800.0
2012-05-04 14:50:00,41.38,41.4,41.37,41.37,3400.0,37.7498,37.768,37.7406,37.7406,3400.0
2012-05-04 14:55:00,41.36,41.38,41.32,41.33,2700.0,37.7315,37.7498,37.695,37.7041,2700.0
2012-05-04 15:00:00,41.33,41.43,41.33,41.41,6300.0,37.7041,37.7954,37.7041,37.7771,6300.0
2012-05-04 15:05:00,41.42,41.44,41.39,41.44,5400.0,37.7862,37.8045,37.7589,37.8045,5400.0
2012-05-04 15:10:00,41.44,41.46,41.42,41.45,9700.0,37.8045,37.8227,37.7862,37.8136,9700.0
2012-05-04 15:15:00,41.45,41.47,41.43,41.46,2900.0,37.8136,37.8319,37.7954,37.8227,2900.0
2012-05-04 15:20:00,41.44,41.45,41.42,41.45,14200.0,37.8045,37.8136,37.7862,37.8136,14200.0
2012-05-04 15:25:00,41.45,41.45,41.42,41.45,12800.0,37.8136,37.8136,37.7862,37.8136,12800.0
2012-05-04 15:30:00,41.45,41.45,41.38,41.41,8500.0,37.8136,37.8136,37.7498,37.7771,8500.0
2012-05-04 15:35:00,41.41,41.41,41.25,41.25,12700.0,37.7771,37.7771,37.6312,37.6312,12700.0
2012-05-04 15:40:00,41.26,41.36,41.26,41.35,7500.0,37.6403,37.7315,37.6403,37.7224,7500.0
2012-05-04 15:45:00,41.35,41.36,41.33,41.35,9800.0,37.7224,37.7315,37.7041,37.7224,9800.0
2012-05-04 15:50:00,41.33,41.38,41.31,41.34,12700.0,37.7041,37.7498,37.6859,37.7133,12700.0
2012-05-04 15:55:00,41.35,41.4,41.34,41.34,47700.0,37.7224,37.768,37.7133,37.7133,47700.0
2012-05-07 09:30:00,40.78,40.78,39.9,39.91,37300.0,37.2024,37.2024,36.3996,36.4087,37300.0
2012-05-07 09:35:00,39.91,39.91,39.61,39.76,65800.0,36.4087,36.4087,36.135,36.2719,65800.0
2012-05-07 09:40:00,39.81,40.22,39.79,39.87,47400.0,36.3175,36.6915,36.2992,36.3722,47400.0
2012-05-07 09:45:00,39.86,40.08,39.76,40.05,32900.0,36.3631,36.5638,36.2719,36.5364,32900.0
2012-05-07 09:50:00,40.05,40.5,40.0,40.43,39300.0,36.5364,36.947,36.4908,36.8831,39300.0
2012-05-07 09:55:00,40.44,40.62,40.32,40.48,24700.0,36.8922,37.0564,36.7827,36.9287,24700.0
2012-05-07 10:00:00,40.41,40.58,40.41,40.55,14400.0,36.8649,37.0199,36.8649,36.9926,14400.0
2012-05-07 10:05:00,40.53,40.58,40.43,40.51,10400.0,36.9743,37.0199,36.8831,36.9561,10400.0
2012-05-07 10:10:00,40.49,40.52,40.11,40.28,23500.0,36.9378,36.9652,36.5912,36.7463,23500.0
2012-05-07 10:15:00,40.3,40.36,40.25,40.35,4300.0,36.7645,36.8192,36.7189,36.8101,4300.0
2012-05-07 10:20:00,40.33,40.33,40.16,40.29,2900.0,36.7919,36.7919,36.6368,36.7554,2900.0
2012-05-07 10:25:00,40.27,40.27,40.17,40.18,21300.0,36.7371,36.7371,36.6459,36.655,21300.0
2012-05-07 10:30:00,40.18,40.18,40.13,40.17,10000.0,36.655,36.655,36.6094,36.6459,10000.0
2012-05-07 10:35:00,40.18,40.18,39.96,39.97,16200.0,36.655,36.655,36.4543,36.4635,16200.0
2012-05-07 10:40:00,39.97,40.0,39.94,39.97,5300.0,36.4635,36.4908,36.4361,36.4635,5300.0
2012-05-07 10:45:00,39.96,40.01,39.85,39.85,31300.0,36.4543,36.4999,36.354,36.354,31300.0
2012-05-07 10:50:00,39.85,39.9,39.71,39.9,38900.0,36.354,36.3996,36.2263,36.3996,38900.0
2012-05-07 10:55:00,39.89,39.97,39.88,39.91,16800.0,36.3905,36.4635,36.3814,36.4087,16800.0
2012-05-07 11:00:00,39.92,39.96,39.78,39.91,77800.0,36.4178,36.4543,36.2901,36.4087,77800.0
2012-05-07 11:05:00,39.91,39.99,39.91,39.97,10000.0,36.4087,36.4817,36.4087,36.4635,10000.0
2012-05-07 11:10:00,39.97,40.02,39.95,39.98,17200.0,36.4635,36.5091,36.4452,36.4726,17200.0
2012-05-07 11:15:00,39.95,40.0,39.94,40.0,10200.0,36.4452,36.4908,36.4361,36.4908,10200.0
2012-05-07 11:20:00,39.98,40.05,39.98,40.02,7900.0,36.4726,36.5364,36.4726,36.5091,7900.0
2012-05-07 11:25:00,40.02,40.04,39.94,40.02,20600.0,36.5091,36.5273,36.4361,36.5091,20600.0
2012-05-07 11:30:00,40.03,40.18,40.02,40.13,64100.0,36.5182,36.655,36.5091,36.6094,64100.0
2012-05-07 11:35:00,40.13,40.18,40.07,40.12,62300.0,36.6094,36.655,36.5547,36.6003,62300.0
2012-05-07 11:40:00,40.12,40.13,39.98,39.99,33200.0,36.6003,36.6094,36.4726,36.4817,33200.0
2012-05-07 11:45:00,40.02,40.02,39.97,40.02,7800.0,36.5091,36.5091,36.4635,36.5091,7800.0
2012-05-07 11:50:00,40.0,40.07,39.98,40.03,37000.0,36.4908,36.5547,36.4726,36.5182,37000.0
2012-05-07 11:55:00,40.0,40.08,40.0,40.03,1700.0,36.4908,36.5638,36.4908,36.5182,1700.0
2012-05-07 12:00:00,40.05,40.07,40.01,40.03,12700.0,36.5364,36.5547,36.4999,36.5182,12700.0
2012-05-07 12:05:00,40.03,40.09,40.03,40.09,27000.0,36.5182,36.5729,36.5182,36.5729,27000.0
2012-05-07 12:10:00,40.09,40.11,40.04,40.07,34100.0,36.5729,36.5912,36.5273,36.5547,34100.0
2012-05-07 12:15:00,40.05,40.06,39.95,39.99,17000.0,36.5364,36.5456,36.4452,36.4817,17000.0
2012-05-07 12:20:00,39.99,40.01,39.98,39.98,1800.0,36.4817,36.4999,36.4726,36.4726,1800.0
2012-05-07 12:25:00,39.97,40.01,39.93,39.99,26500.0,36.4635,36.4999,36.427,36.4817,26500.0
2012-05-07 12:30:00,40.01,40.12,39.99,40.07,24200.0,36.4999,36.6003,36.4817,36.5547,24200.0
2012-05-07 12:35:00,40.08,40.15,40.05,40.05,31300.0,36.5638,36.6277,36.5364,36.5364,31300.0
2012-05-07 12:40:00,40.04,40.08,40.01,40.06,13500.0,36.5273,36.5638,36.4999,36.5456,13500.0
2012-05-07 12:45:00,40.05,40.05,39.99,40.04,3700.0,36.5364,36.5364,36.4817,36.5273,3700.0
2012-05-07 12:50:00,40.04,40.08,40.03,40.07,16000.0,36.5273,36.5638,36.5182,36.5547,16000.0
2012-05-07 12:55:00,40.07,40.09,40.04,40.09,6200.0,36.5547,36.5729,36.5273,36.5729,6200.0
2012-05-07 13:00:00,40.09,40.09,40.04,40.04,2000.0,36.5729,36.5729,36.5273,36.5273,2000.0
2012-05-07 13:05:00,40.05,40.06,40.02,40.02,17200.0,36.5364,36.5456,36.5091,36.5091,17200.0
2012-05-07 13:10:00,40.0,40.04,39.94,40.04,6200.0,36.4908,36.5273,36.4361,36.5273,6200.0
2012-05-07 13:15:00,40.06,40.2,40.06,40.2,3400.0,36.5456,36.6733,36.5456,36.6733,3400.0
2012-05-07 13:20:00,40.21,40.35,40.21,40.34,12800.0,36.6824,36.8101,36.6824,36.801,12800.0
2012-05-07 13:25:00,40.34,40.37,40.3,40.33,7600.0,36.801,36.8284,36.7645,36.7919,7600.0
2012-05-07 13:30:00,40.31,40.35,40.19,40.35,10800.0,36.7736,36.8101,36.6642,36.8101,10800.0
2012-05-07 13:35:00,40.35,40.5,40.35,40.5,3000.0,36.8101,36.947,36.8101,36.947,3000.0
2012-05-07 13:40:00,40.5,40.52,40.44,40.52,19000.0,36.947,36.9652,36.8922,36.9652,19000.0
2012-05-07 13:45:00,40.55,40.67,40.54,40.61,25200.0,36.9926,37.102,36.9834,37.0473,25200.0
2012-05-07 13:50:00,40.61,40.84,40.61,40.83,17700.0,37.0473,37.2571,37.0473,37.248,17700.0
2012-05-07 13:55:00,40.85,40.95,40.84,40.87,24600.0,37.2663,37.3575,37.2571,37.2845,24600.0
2012-05-07 14:00:00,40.87,41.21,40.86,41.19,27400.0,37.2845,37.5947,37.2754,37.5764,27400.0
2012-05-07 14:05:00,41.17,41.21,40.88,40.91,14400.0,37.5582,37.5947,37.2936,37.321,14400.0
2012-05-07 14:10:00,40.91,41.03,40.86,41.01,21500.0,37.321,37.4305,37.2754,37.4122,21500.0
2012-05-07 14:15:00,41.02,41.13,41.02,41.09,22500.0,37.4213,37.5217,37.4213,37.4852,22500.0
2012-05-07 14:20:00,41.1,41.12,41.07,41.1,18200.0,37.4943,37.5126,37.467,37.4943,18200.0
2012-05-07 14:25:00,41.1,41.25,41.07,41.25,13800.0,37.4943,37.6312,37.467,37.6312,13800.0
2012-05-07 14:30:00,41.26,41.35,41.26,41.31,17500.0,37.6403,37.7224,37.6403,37.6859,17500.0
2012-05-07 14:35:00,41.32,41.36,41.3,41.33,9800.0,37.695,37.7315,37.6768,37.7041,9800.0
2012-05-07 14:40:00,41.34,41.36,41.28,41.36,19300.0,37.7133,37.7315,37.6585,37.7315,19300.0
2012-05-07 14:45:00,41.37,41.37,41.32,41.32,8700.0,37.7406,37.7406,37.695,37.695,8700.0
2012-05-07 14:50:00,41.32,41.5,41.32,41.5,12300.0,37.695,37.8592,37.695,37.8592,12300.0
2012-05-07 14:55:00,41.5,41.54,41.43,41.46,17800.0,37.8592,37.8957,37.7954,37.8227,17800.0
2012-05-07 15:00:00,41.44,41.57,41.44,41.5,12500.0,37.8045,37.9231,37.8045,37.8592,12500.0
2012-05-07 15:05:00,41.5,41.56,41.49,41.53,21600.0,37.8592,37.914,37.8501,37.8866,21600.0
2012-05-07 15:10:00,41.53,41.69,41.53,41.65,14400.0,37.8866,38.0326,37.8866,37.9961,14400.0
2012-05-07 15:15:00,41.65,41.66,41.55,41.55,15100.0,37.9961,38.0052,37.9048,37.9048,15100.0
2012-05-07 15:20:00,41.56,41.58,41.5,41.57,13900.0,37.914,37.9322,37.8592,37.9231,13900.0
2012-05-07 15:25:00,41.59,41.63,41.54,41.59,14800.0,37.9413,37.9778,37.8957,37.9413,14800.0
2012-05-07 15:30:00,41.58,41.63,41.53,41.56,18800.0,37.9322,37.9778,37.8866,37.914,18800.0
2012-05-07 15:35:00,41.54,41.56,41.45,41.48,16800.0,37.8957,37.914,37.8136,37.841,16800.0
2012-05-07 15:40:00,41.51,41.53,41.46,41.49,23400.0,37.8684,37.8866,37.8227,37.8501,23400.0
2012-05-07 15:45:00,41.48,41.54,41.47,41.53,18400.0,37.841,37.8957,37.8319,37.8866,18400.0
2012-05-07 15:50:00,41.54,41.56,41.46,41.5,36900.0,37.8957,37.914,37.8227,37.8592,36900.0
2012-05-07 15:55:00,41.5,41.56,41.47,41.47,107700.0,37.8592,37.914,37.8319,37.8319,107700.0
2012-05-08 09:30:00,41.16,41.28,41.06,41.22,6400.0,37.5491,37.6585,37.4578,37.6038,6400.0
2012-05-08 09:35:00,41.26,41.26,41.02,41.02,2900.0,37.6403,37.6403,37.4213,37.4213,2900.0
2012-05-08 09:40:00,41.02,41.02,40.89,40.91,2800.0,37.4213,37.4213,37.3027,37.321,2800.0
2012-05-08 09:45:00,40.9,40.91,40.81,40.83,2400.0,37.3119,37.321,37.2298,37.248,2400.0
2012-05-08 09:50:00,40.86,40.86,40.75,40.75,2900.0,37.2754,37.2754,37.175,37.175,2900.0
2012-05-08 09:55:00,40.73,40.79,40.71,40.75,7400.0,37.1568,37.2115,37.1385,37.175,7400.0
2012-05-08 10:00:00,40.74,40.74,40.57,40.6,1400.0,37.1659,37.1659,37.0108,37.0382,1400.0
2012-05-08 10:05:00,40.53,40.54,40.45,40.45,3900.0,36.9743,36.9834,36.9013,36.9013,3900.0
2012-05-08 10:10:00,40.44,40.48,40.41,40.48,3100.0,36.8922,36.9287,36.8649,36.9287,3100.0
2012-05-08 10:15:00,40.47,40.72,40.47,40.69,6000.0,36.9196,37.1477,36.9196,37.1203,6000.0
2012-05-08 10:20:00,40.69,40.77,40.69,40.72,5100.0,37.1203,37.1933,37.1203,37.1477,5100.0
2012-05-08 10:25:00,40.71,40.71,40.65,40.69,2600.0,37.1385,37.1385,37.0838,37.1203,2600.0
2012-05-08 10:30:00,40.67,40.69,40.61,40.61,2200.0,37.102,37.1203,37.0473,37.0473,2200.0
2012-05-08 10:35:00,40.6,40.6,40.47,40.5,6900.0,37.0382,37.0382,36.9196,36.947,6900.0
2012-05-08 10:40:00,40.47,40.49,40.46,40.48,2500.0,36.9196,36.9378,36.9105,36.9287,2500.0
2012-05-08 10:45:00,40.47,40.5,40.47,40.5,1900.0,36.9196,36.947,36.9196,36.947,1900.0
2012-05-08 10:50:00,40.52,40.52,40.47,40.5,4000.0,36.9652,36.9652,36.9196,36.947,4000.0
2012-05-08 10:55:00,40.51,40.62,40.48,40.61,4200.0,36.9561,37.0564,36.9287,37.0473,4200.0
2012-05-08 11:00:00,40.61,40.61,40.52,40.53,1400.0,37.0473,37.0473,36.9652,36.9743,1400.0
2012-05-08 11:05:00,40.53,40.59,40.51,40.57,2600.0,36.9743,37.0291,36.9561,37.0108,2600.0
2012-05-08 11:10:00,40.6,40.6,40.47,40.49,2900.0,37.0382,37.0382,36.9196,36.9378,2900.0
2012-05-08 11:15:00,40.49,40.53,40.45,40.47,3300.0,36.9378,36.9743,36.9013,36.9196,3300.0
2012-05-08 11:20:00,40.51,40.51,40.45,40.51,15000.0,36.9561,36.9561,36.9013,36.9561,15000.0
2012-05-08 11:25:00,40.52,40.55,40.5,40.53,5300.0,36.9652,36.9926,36.947,36.9743,5300.0
2012-05-08 11:30:00,40.53,40.53,40.46,40.48,4900.0,36.9743,36.9743,36.9105,36.9287,4900.0
2012-05-08 11:35:00,40.48,40.55,40.48,40.51,1300.0,36.9287,36.9926,36.9287,36.9561,1300.0
2012-05-08 11:40:00,40.54,40.59,40.51,40.52,3500.0,36.9834,37.0291,36.9561,36.9652,3500.0
2012-05-08 11:45:00,40.5,40.51,40.38,40.42,4200.0,36.947,36.9561,36.8375,36.874,4200.0
2012-05-08 11:50:00,40.41,40.46,40.37,40.46,4300.0,36.8649,36.9105,36.8284,36.9105,4300.0
2012-05-08 11:55:00,40.48,40.53,40.43,40.43,3600.0,36.9287,36.9743,36.8831,36.8831,3600.0
2012-05-08 12:00:00,40.43,40.47,40.41,40.44,2800.0,36.8831,36.9196,36.8649,36.8922,2800.0
2012-05-08 12:05:00,40.43,40.45,40.34,40.4,3800.0,36.8831,36.9013,36.801,36.8557,3800.0
2012-05-08 12:10:00,40.37,40.4,40.32,40.36,5600.0,36.8284,36.8557,36.7827,36.8192,5600.0
2012-05-08 12:15:00,40.39,40.39,40.37,40.39,1500.0,36.8466,36.8466,36.8284,36.8466,1500.0
2012-05-08 12:20:00,40.39,40.4,40.27,40.28,3900.0,36.8466,36.8557,36.7371,36.7463,3900.0
2012-05-08 12:25:00,40.22,40.33,40.22,40.3,2300.0,36.6915,36.7919,36.6915,36.7645,2300.0
2012-05-08 12:30:00,40.29,40.29,40.25,40.26,700.0,36.7554,36.7554,36.7189,36.728,700.0
2012-05-08 12:35:00,40.24,40.32,40.24,40.31,8300.0,36.7098,36.7827,36.7098,36.7736,8300.0
2012-05-08 12:40:00,40.3,40.3,40.24,40.29,3500.0,36.7645,36.7645,36.7098,36.7554,3500.0
2012-05-08 12:45:00,40.29,40.31,40.26,40.26,3100.0,36.7554,36.7736,36.728,36.728,3100.0
2012-05-08 12:50:00,40.26,40.27,40.22,40.23,1100.0,36.728,36.7371,36.6915,36.7006,1100.0
2012-05-08 12:55:00,40.22,40.22,40.21,40.21,1900.0,36.6915,36.6915,36.6824,36.6824,1900.0
2012-05-08 13:00:00,40.2,40.23,40.18,40.22,4300.0,36.6733,36.7006,36.655,36.6915,4300.0
2012-05-08 13:05:00,40.22,40.23,40.18,40.2,2800.0,36.6915,36.7006,36.655,36.6733,2800.0
2012-05-08 13:10:00,40.2,40.2,40.15,40.2,2700.0,36.6733,36.6733,36.6277,36.6733,2700.0
2012-05-08 13:15:00,40.2,40.24,40.18,40.22,6100.0,36.6733,36.7098,36.655,36.6915,6100.0
2012-05-08 13:20:00,40.24,40.24,40.2,40.23,2900.0,36.7098,36.7098,36.6733,36.7006,2900.0
2012-05-08 13:25:00,40.23,40.37,40.23,40.32,6000.0,36.7006,36.8284,36.7006,36.7827,6000.0
2012-05-08 13:30:00,40.36,40.37,40.32,40.32,1200.0,36.8192,36.8284,36.7827,36.7827,1200.0
2012-05-08 13:35:00,40.38,40.39,40.34,40.35,1100.0,36.8375,36.8466,36.801,36.8101,1100.0
2012-05-08 13:40:00,40.36,40.37,40.32,40.32,3600.0,36.8192,36.8284,36.7827,36.7827,3600.0
2012-05-08 13:45:00,40.35,40.35,40.32,40.32,1300.0,36.8101,36.8101,36.7827,36.7827,1300.0
2012-05-08 13:50:00,40.32,40.32,40.27,40.27,600.0,36.7827,36.7827,36.7371,36.7371,600.0
2012-05-08 13:55:00,40.25,40.3,40.22,40.3,2700.0,36.7189,36.7645,36.6915,36.7645,2700.0
2012-05-08 14:00:00,40.33,40.33,40.23,40.23,900.0,36.7919,36.7919,36.7006,36.7006,900.0
2012-05-08 14:05:00,40.24,40.28,40.22,40.28,1400.0,36.7098,36.7463,36.6915,36.7463,1400.0
2012-05-08 14:10:00,40.29,40.29,40.28,40.28,700.0,36.7554,36.7554,36.7463,36.7463,700.0
2012-05-08 14:15:00,40.27,40.28,40.26,40.28,2900.0,36.7371,36.7463,36.728,36.7463,2900.0
2012-05-08 14:20:00,40.26,40.28,40.22,40.22,1000.0,36.728,36.7463,36.6915,36.6915,1000.0
2012-05-08 14:25:00,40.21,40.25,40.2,40.22,1400.0,36.6824,36.7189,36.6733,36.6915,1400.0
2012-05-08 14:30:00,40.24,40.35,40.23,40.35,9400.0,36.7098,36.8101,36.7006,36.8101,9400.0
2012-05-08 14:35:00,40.32,40.42,40.32,40.42,7800.0,36.7827,36.874,36.7827,36.874,7800.0
2012-05-08 14:40:00,40.44,40.54,40.44,40.53,4900.0,36.8922,36.9834,36.8922,36.9743,4900.0
2012-05-08 14:45:00,40.53,40.53,40.49,40.53,1900.0,36.9743,36.9743,36.9378,36.9743,1900.0
2012-05-08 14:50:00,40.53,40.6,40.52,40.57,4600.0,36.9743,37.0382,36.9652,37.0108,4600.0
2012-05-08 14:55:00,40.57,40.64,40.56,40.57,5500.0,37.0108,37.0747,37.0017,37.0108,5500.0
2012-05-08 15:00:00,40.59,40.62,40.53,40.62,8600.0,37.0291,37.0564,36.9743,37.0564,8600.0
2012-05-08 15:05:00,40.62,40.65,40.55,40.64,19600.0,37.0564,37.0838,36.9926,37.0747,19600.0
2012-05-08 15:10:00,40.64,40.7,40.59,40.65,8400.0,37.0747,37.1294,37.0291,37.0838,8400.0
2012-05-08 15:15:00,40.69,40.84,40.68,40.84,4500.0,37.1203,37.2571,37.1112,37.2571,4500.0
2012-05-08 15:20:00,40.86,40.91,40.77,40.8,28800.0,37.2754,37.321,37.1933,37.2206,28800.0
2012-05-08 15:25:00,40.81,40.96,40.79,40.94,23900.0,37.2298,37.3666,37.2115,37.3484,23900.0
2012-05-08 15:30:00,40.93,41.02,40.9,40.95,24100.0,37.3392,37.4213,37.3119,37.3575,24100.0
2012-05-08 15:35:00,40.95,41.07,40.94,41.0,16200.0,37.3575,37.467,37.3484,37.4031,16200.0
2012-05-08 15:40:00,41.02,41.03,40.91,40.98,13400.0,37.4213,37.4305,37.321,37.3848,13400.0
2012-05-08 15:45:00,40.96,40.98,40.86,40.9,12900.0,37.3666,37.3848,37.2754,37.3119,12900.0
2012-05-08 15:50:00,40.9,40.97,40.89,40.96,16000.0,37.3119,37.3757,37.3027,37.3666,16000.0
2012-05-08 15:55:00,40.95,40.97,40.86,40.91,29100.0,37.3575,37.3757,37.2754,37.321,29100.0
2012-05-09 09:30:00,39.78,40.4,39.78,40.08,6600.0,36.2901,36.8557,36.2901,36.5638,6600.0
2012-05-09 09:35:00,40.12,40.17,40.02,40.11,2600.0,36.6003,36.6459,36.5091,36.5912,2600.0
2012-05-09 09:40:00,40.14,40.28,40.14,40.28,1600.0,36.6185,36.7463,36.6185,36.7463,1600.0
2012-05-09 09:45:00,40.29,40.47,40.29,40.47,4600.0,36.7554,36.9196,36.7554,36.9196,4600.0
2012-05-09 09:50:00,40.48,40.49,40.26,40.26,5200.0,36.9287,36.9378,36.728,36.728,5200.0
2012-05-09 09:55:00,40.26,40.38,40.26,40.38,1400.0,36.728,36.8375,36.728,36.8375,1400.0
2012-05-09 10:00:00,40.48,40.59,40.42,40.53,6300.0,36.9287,37.0291,36.874,36.9743,6300.0
2012-05-09 10:05:00,40.54,40.57,40.27,40.4,7000.0,36.9834,37.0108,36.7371,36.8557,7000.0
2012-05-09 10:10:00,40.39,40.5,40.36,40.39,4100.0,36.8466,36.947,36.8192,36.8466,4100.0
2012-05-09 10:15:00,40.4,40.4,40.16,40.25,4600.0,36.8557,36.8557,36.6368,36.7189,4600.0
2012-05-09 10:20:00,40.22,40.23,40.18,40.23,3700.0,36.6915,36.7006,36.655,36.7006,3700.0
2012-05-09 10:25:00,40.13,40.13,40.07,40.07,300.0,36.6094,36.6094,36.5547,36.5547,300.0
2012-05-09 10:30:00,40.03,40.22,40.03,40.22,1800.0,36.5182,36.6915,36.5182,36.6915,1800.0
2012-05-09 10:35:00,40.2,40.24,40.19,40.24,500.0,36.6733,36.7098,36.6642,36.7098,500.0
2012-05-09 10:40:00,40.23,40.31,40.22,40.3,1200.0,36.7006,36.7736,36.6915,36.7645,1200.0
2012-05-09 10:45:00,40.3,40.35,40.27,40.29,1700.0,36.7645,36.8101,36.7371,36.7554,1700.0
2012-05-09 10:50:00,40.24,40.35,40.24,40.35,4500.0,36.7098,36.8101,36.7098,36.8101,4500.0
2012-05-09 10:55:00,40.33,40.4,40.33,40.37,4300.0,36.7919,36.8557,36.7919,36.8284,4300.0
2012-05-09 11:00:00,40.37,40.4,40.23,40.3,3300.0,36.8284,36.8557,36.7006,36.7645,3300.0
2012-05-09 11:05:00,40.32,40.4,40.28,40.4,2100.0,36.7827,36.8557,36.7463,36.8557,2100.0
2012-05-09 11:10:00,40.43,40.63,40.43,40.58,1700.0,36.8831,37.0656,36.8831,37.0199,1700.0
2012-05-09 11:15:00,40.53,40.57,40.53,40.55,600.0,36.9743,37.0108,36.9743,36.9926,600.0
2012-05-09 11:20:00,40.57,40.67,40.57,40.66,1400.0,37.0108,37.102,37.0108,37.0929,1400.0
2012-05-09 11:25:00,40.66,40.72,40.48,40.48,13800.0,37.0929,37.1477,36.9287,36.9287,13800.0
2012-05-09 11:30:00,40.49,40.51,40.45,40.45,8600.0,36.9378,36.9561,36.9013,36.9013,8600.0
2012-05-09 11:35:00,40.45,40.59,40.45,40.59,4200.0,36.9013,37.0291,36.9013,37.0291,4200.0
2012-05-09 11:40:00,40.57,40.69,40.51,40.51,6600.0,37.0108,37.1203,36.9561,36.9561,6600.0
2012-05-09 11:45:00,40.48,40.51,40.38,40.39,2800.0,36.9287,36.9561,36.8375,36.8466,2800.0
2012-05-09 11:50:00,40.39,40.39,40.24,40.24,4500.0,36.8466,36.8466,36.7098,36.7098,4500.0
2012-05-09 11:55:00,40.23,40.33,40.23,40.25,5400.0,36.7006,36.7919,36.7006,36.7189,5400.0
2012-05-09 12:00:00,40.27,40.28,40.22,40.25,5100.0,36.7371,36.7463,36.6915,36.7189,5100.0
2012-05-09 12:05:00,40.27,40.36,40.24,40.3,7000.0,36.7371,36.8192,36.7098,36.7645,7000.0
2012-05-09 12:10:00,40.3,40.35,40.29,40.31,5600.0,36.7645,36.8101,36.7554,36.7736,5600.0
2012-05-09 12:15:00,40.34,40.38,40.3,40.36,5400.0,36.801,36.8375,36.7645,36.8192,5400.0
2012-05-09 12:20:00,40.34,40.38,40.31,40.31,6300.0,36.801,36.8375,36.7736,36.7736,6300.0
2012-05-09 12:25:00,40.33,40.41,40.29,40.35,5100.0,36.7919,36.8649,36.7554,36.8101,5100.0
2012-05-09 12:30:00,40.38,40.38,40.29,40.34,3000.0,36.8375,36.8375,36.7554,36.801,3000.0
2012-05-09 12:35:00,40.33,40.39,40.28,40.34,17900.0,36.7919,36.8466,36.7463,36.801,17900.0
2012-05-09 12:40:00,40.36,40.38,40.3,40.37,397900.0,36.8192,36.8375,36.7645,36.8284,397900.0
2012-05-09 12:45:00,40.35,40.4,40.35,40.38,9400.0,36.8101,36.8557,36.8101,36.8375,9400.0
2012-05-09 12:50:00,40.38,40.4,40.35,40.36,12900.0,36.8375,36.8557,36.8101,36.8192,12900.0
2012-05-09 12:55:00,40.38,40.4,40.34,40.38,4200.0,36.8375,36.8557,36.801,36.8375,4200.0
2012-05-09 13:00:00,40.39,40.42,40.35,40.38,16400.0,36.8466,36.874,36.8101,36.8375,16400.0
2012-05-09 13:05:00,40.39,40.41,40.27,40.27,4400.0,36.8466,36.8649,36.7371,36.7371,4400.0
2012-05-09 13:10:00,40.27,40.35,40.24,40.35,29600.0,36.7371,36.8101,36.7098,36.8101,29600.0
2012-05-09 13:15:00,40.31,40.33,40.29,40.29,1800.0,36.7736,36.7919,36.7554,36.7554,1800.0
2012-05-09 13:20:00,40.3,40.38,40.3,40.33,8300.0,36.7645,36.8375,36.7645,36.7919,8300.0
2012-05-09 13:25:00,40.35,40.37,40.33,40.35,10700.0,36.8101,36.8284,36.7919,36.8101,10700.0
2012-05-09 13:30:00,40.35,40.39,40.34,40.35,6100.0,36.8101,36.8466,36.801,36.8101,6100.0
2012-05-09 13:35:00,40.35,40.35,40.29,40.32,4600.0,36.8101,36.8101,36.7554,36.7827,4600.0
2012-05-09 13:40:00,40.32,40.39,40.32,40.36,6500.0,36.7827,36.8466,36.7827,36.8192,6500.0
2012-05-09 13:45:00,40.34,40.37,40.34,40.37,200.0,36.801,36.8284,36.801,36.8284,200.0
2012-05-09 13:50:00,40.38,40.46,40.36,40.44,5600.0,36.8375,36.9105,36.8192,36.8922,5600.0
2012-05-09 13:55:00,40.43,40.44,40.31,40.34,9700.0,36.8831,36.8922,36.7736,36.801,9700.0
2012-05-09 14:00:00,40.32,40.34,40.28,40.3,3100.0,36.7827,36.801,36.7463,36.7645,3100.0
2012-05-09 14:05:00,40.29,40.31,40.27,40.27,2800.0,36.7554,36.7736,36.7371,36.7371,2800.0
2012-05-09 14:10:00,40.27,40.27,40.18,40.21,4100.0,36.7371,36.7371,36.655,36.6824,4100.0
2012-05-09 14:15:00,40.2,40.22,40.09,40.15,8700.0,36.6733,36.6915,36.5729,36.6277,8700.0
2012-05-09 14:20:00,40.14,40.27,40.14,40.25,10600.0,36.6185,36.7371,36.6185,36.7189,10600.0
2012-05-09 14:25:00,40.25,40.3,40.21,40.21,5200.0,36.7189,36.7645,36.6824,36.6824,5200.0
2012-05-09 14:30:00,40.25,40.25,40.16,40.19,2600.0,36.7189,36.7189,36.6368,36.6642,2600.0
2012-05-09 14:35:00,40.19,40.23,40.16,40.18,2400.0,36.6642,36.7006,36.6368,36.655,2400.0
2012-05-09 14:40:00,40.17,40.23,40.14,40.15,2900.0,36.6459,36.7006,36.6185,36.6277,2900.0
2012-05-09 14:45:00,40.14,40.14,40.08,40.1,3200.0,36.6185,36.6185,36.5638,36.5821,3200.0
2012-05-09 14:50:00,40.13,40.16,40.09,40.1,2400.0,36.6094,36.6368,36.5729,36.5821,2400.0
2012-05-09 14:55:00,40.07,40.12,40.04,40.05,4300.0,36.5547,36.6003,36.5273,36.5364,4300.0
2012-05-09 15:00:00,40.04,40.06,40.01,40.03,5300.0,36.5273,36.5456,36.4999,36.5182,5300.0
2012-05-09 15:05:00,40.01,40.02,40.0,40.0,2800.0,36.4999,36.5091,36.4908,36.4908,2800.0
2012-05-09 15:10:00,40.01,40.04,40.0,40.01,8500.0,36.4999,36.5273,36.4908,36.4999,8500.0
2012-05-09 15:15:00,40.0,40.05,39.96,40.03,6100.0,36.4908,36.5364,36.4543,36.5182,6100.0
2012-05-09 15:20:00,40.03,40.07,39.97,40.03,16000.0,36.5182,36.5547,36.4635,36.5182,16000.0
2012-05-09 15:25:00,40.05,40.05,39.97,39.98,10200.0,36.5364,36.5364,36.4635,36.4726,10200.0
2012-05-09 15:30:00,40.0,40.03,39.96,40.02,5300.0,36.4908,36.5182,36.4543,36.5091,5300.0
2012-05-09 15:35:00,40.03,40.06,39.97,40.02,9400.0,36.5182,36.5456,36.4635,36.5091,9400.0
2012-05-09 15:40:00,40.01,40.11,40.01,40.04,17900.0,36.4999,36.5912,36.4999,36.5273,17900.0
2012-05-09 15:45:00,40.04,40.07,40.01,40.02,17500.0,36.5273,36.5547,36.4999,36.5091,17500.0
2012-05-09 15:50:00,40.02,40.03,39.94,39.98,26700.0,36.5091,36.5182,36.4361,36.4726,26700.0
2012-05-09 15:55:00,39.98,40.02,39.94,40.01,54600.0,36.4726,36.5091,36.4361,36.4999,54600.0
2012-05-10 09:30:00,41.06,41.06,40.41,40.64,20900.0,37.4578,37.4578,36.8649,37.0747,20900.0
2012-05-10 09:35:00,40.54,40.56,39.96,40.4,32600.0,36.9834,37.0017,36.4543,36.8557,32600.0
2012-05-10 09:40:00,40.4,40.4,40.3,40.38,7900.0,36.8557,36.8557,36.7645,36.8375,7900.0
2012-05-10 09:45:00,40.42,40.5,40.41,40.45,10700.0,36.874,36.947,36.8649,36.9013,10700.0
2012-05-10 09:50:00,40.5,40.5,40.29,40.3,8800.0,36.947,36.947,36.7554,36.7645,8800.0
2012-05-10 09:55:00,40.36,40.42,40.33,40.38,3300.0,36.8192,36.874,36.7919,36.8375,3300.0
2012-05-10 10:00:00,40.34,40.34,40.29,40.3,3400.0,36.801,36.801,36.7554,36.7645,3400.0
2012-05-10 10:05:00,40.3,40.39,40.26,40.31,8900.0,36.7645,36.8466,36.728,36.7736,8900.0
2012-05-10 10:10:00,40.32,40.38,40.31,40.34,1800.0,36.7827,36.8375,36.7736,36.801,1800.0
2012-05-10 10:15:00,40.36,40.41,40.33,40.33,2700.0,36.8192,36.8649,36.7919,36.7919,2700.0
2012-05-10 10:20:00,40.34,40.34,40.23,40.3,12600.0,36.801,36.801,36.7006,36.7645,12600.0
2012-05-10 10:25:00,40.24,40.33,40.17,40.3,12900.0,36.7098,36.7919,36.6459,36.7645,12900.0
2012-05-10 10:30:00,40.31,40.31,40.12,40.18,4200.0,36.7736,36.7736,36.6003,36.655,4200.0
2012-05-10 10:35:00,40.06,40.3,40.05,40.22,8700.0,36.5456,36.7645,36.5364,36.6915,8700.0
2012-05-10 10:40:00,40.25,40.31,40.16,40.21,3500.0,36.7189,36.7736,36.6368,36.6824,3500.0
2012-05-10 10:45:00,40.22,40.3,40.2,40.29,11400.0,36.6915,36.7645,36.6733,36.7554,11400.0
2012-05-10 10:50:00,40.3,40.31,40.22,40.24,6100.0,36.7645,36.7736,36.6915,36.7098,6100.0
2012-05-10 10:55:00,40.23,40.27,40.12,40.27,6700.0,36.7006,36.7371,36.6003,36.7371,6700.0
2012-05-10 11:00:00,40.22,40.25,40.13,40.2,14900.0,36.6915,36.7189,36.6094,36.6733,14900.0
2012-05-10 11:05:00,40.21,40.23,40.09,40.11,5200.0,36.6824,36.7006,36.5729,36.5912,5200.0
2012-05-10 11:10:00,40.14,40.19,40.08,40.08,2600.0,36.6185,36.6642,36.5638,36.5638,2600.0
2012-05-10 11:15:00,40.12,40.24,40.09,40.24,4700.0,36.6003,36.7098,36.5729,36.7098,4700.0
2012-05-10 11:20:00,40.21,40.26,40.14,40.24,7000.0,36.6824,36.728,36.6185,36.7098,7000.0
2012-05-10 11:25:00,40.22,40.24,40.2,40.23,1300.0,36.6915,36.7098,36.6733,36.7006,1300.0
2012-05-10 11:30:00,40.23,40.25,40.18,40.25,2900.0,36.7006,36.7189,36.655,36.7189,2900.0
2012-05-10 11:35:00,40.23,40.26,40.16,40.21,4900.0,36.7006,36.728,36.6368,36.6824,4900.0
2012-05-10 11:40:00,40.2,40.29,40.2,40.23,13600.0,36.6733,36.7554,36.6733,36.7006,13600.0
2012-05-10 11:45:00,40.22,40.28,40.22,40.27,9400.0,36.6915,36.7463,36.6915,36.7371,9400.0
2012-05-10 11:50:00,40.22,40.28,40.2,40.2,16100.0,36.6915,36.7463,36.6733,36.6733,16100.0
2012-05-10 11:55:00,40.24,40.24,40.13,40.19,7000.0,36.7098,36.7098,36.6094,36.6642,7000.0
2012-05-10 12:00:00,40.19,40.24,40.1,40.19,6800.0,36.6642,36.7098,36.5821,36.6642,6800.0
2012-05-10 12:05:00,40.2,40.21,40.02,40.1,10500.0,36.6733,36.6824,36.5091,36.5821,10500.0
2012-05-10 12:10:00,40.08,40.14,40.01,40.03,3300.0,36.5638,36.6185,36.4999,36.5182,3300.0
2012-05-10 12:15:00,40.03,40.15,40.01,40.04,3700.0,36.5182,36.6277,36.4999,36.5273,3700.0
2012-05-10 12:20:00,40.04,40.04,39.89,39.89,2900.0,36.5273,36.5273,36.3905,36.3905,2900.0
2012-05-10 12:25:00,39.88,39.99,39.87,39.91,2200.0,36.3814,36.4817,36.3722,36.4087,2200.0
2012-05-10 12:30:00,39.91,39.95,39.85,39.95,5000.0,36.4087,36.4452,36.354,36.4452,5000.0
2012-05-10 12:35:00,39.97,40.03,39.93,40.0,2900.0,36.4635,36.5182,36.427,36.4908,2900.0
2012-05-10 12:40:00,39.99,40.02,39.97,40.0,17800.0,36.4817,36.5091,36.4635,36.4908,17800.0
2012-05-10 12:45:00,40.02,40.07,39.99,40.05,5500.0,36.5091,36.5547,36.4817,36.5364,5500.0
2012-05-10 12:50:00,40.07,40.12,40.05,40.1,1900.0,36.5547,36.6003,36.5364,36.5821,1900.0
2012-05-10 12:55:00,40.12,40.13,40.1,40.13,1100.0,36.6003,36.6094,36.5821,36.6094,1100.0
2012-05-10 13:00:00,40.13,40.13,40.1,40.13,6100.0,36.6094,36.6094,36.5821,36.6094,6100.0
2012-05-10 13:05:00,40.15,40.22,40.11,40.22,3900.0,36.6277,36.6915,36.5912,36.6915,3900.0
2012-05-10 13:10:00,40.19,40.2,40.14,40.16,4100.0,36.6642,36.6733,36.6185,36.6368,4100.0
2012-05-10 13:15:00,40.2,40.26,40.18,40.2,8200.0,36.6733,36.728,36.655,36.6733,8200.0
2012-05-10 13:20:00,40.2,40.23,40.18,40.23,3100.0,36.6733,36.7006,36.655,36.7006,3100.0
2012-05-10 13:25:00,40.27,40.38,40.27,40.36,3200.0,36.7371,36.8375,36.7371,36.8192,3200.0
2012-05-10 13:30:00,40.39,40.46,40.39,40.45,2000.0,36.8466,36.9105,36.8466,36.9013,2000.0
2012-05-10 13:35:00,40.45,40.45,40.3,40.3,1800.0,36.9013,36.9013,36.7645,36.7645,1800.0
2012-05-10 13:40:00,40.29,40.34,40.02,40.23,12700.0,36.7554,36.801,36.5091,36.7006,12700.0
2012-05-10 13:45:00,40.23,40.42,40.23,40.42,2400.0,36.7006,36.874,36.7006,36.874,2400.0
2012-05-10 13:50:00,40.43,40.49,40.0,40.42,27500.0,36.8831,36.9378,36.4908,36.874,27500.0
2012-05-10 13:55:00,40.39,40.39,40.25,40.26,2400.0,36.8466,36.8466,36.7189,36.728,2400.0
2012-05-10 14:00:00,40.26,40.37,40.26,40.31,3700.0,36.728,36.8284,36.728,36.7736,3700.0
2012-05-10 14:05:00,40.31,40.32,40.24,40.29,3600.0,36.7736,36.7827,36.7098,36.7554,3600.0
2012-05-10 14:10:00,40.27,40.38,40.23,40.35,2700.0,36.7371,36.8375,36.7006,36.8101,2700.0
2012-05-10 14:15:00,40.34,40.38,40.34,40.38,2800.0,36.801,36.8375,36.801,36.8375,2800.0
2012-05-10 14:20:00,40.37,40.38,40.32,40.34,1500.0,36.8284,36.8375,36.7827,36.801,1500.0
2012-05-10 14:25:00,40.37,40.41,40.36,40.41,1700.0,36.8284,36.8649,36.8192,36.8649,1700.0
2012-05-10 14:30:00,40.41,40.41,40.19,40.19,2800.0,36.8649,36.8649,36.6642,36.6642,2800.0
2012-05-10 14:35:00,40.22,40.25,40.19,40.19,3700.0,36.6915,36.7189,36.6642,36.6642,3700.0
2012-05-10 14:40:00,40.19,40.22,40.17,40.2,700.0,36.6642,36.6915,36.6459,36.6733,700.0
2012-05-10 14:45:00,40.21,40.22,40.19,40.19,900.0,36.6824,36.6915,36.6642,36.6642,900.0
2012-05-10 14:50:00,40.2,40.2,40.15,40.18,1000.0,36.6733,36.6733,36.6277,36.655,1000.0
2012-05-10 14:55:00,40.2,40.2,40.13,40.13,800.0,36.6733,36.6733,36.6094,36.6094,800.0
2012-05-10 15:00:00,40.13,40.15,40.09,40.15,2600.0,36.6094,36.6277,36.5729,36.6277,2600.0
2012-05-10 15:05:00,40.15,40.15,40.11,40.11,3200.0,36.6277,36.6277,36.5912,36.5912,3200.0
2012-05-10 15:10:00,40.12,40.19,40.12,40.19,600.0,36.6003,36.6642,36.6003,36.6642,600.0
2012-05-10 15:15:00,40.18,40.24,40.18,40.24,1700.0,36.655,36.7098,36.655,36.7098,1700.0
2012-05-10 15:20:00,40.22,40.22,40.11,40.16,2700.0,36.6915,36.6915,36.5912,36.6368,2700.0
2012-05-10 15:25:00,40.15,40.16,40.13,40.16,2800.0,36.6277,36.6368,36.6094,36.6368,2800.0
2012-05-10 15:30:00,40.18,40.19,40.08,40.14,4800.0,36.655,36.6642,36.5638,36.6185,4800.0
2012-05-10 15:35:00,40.11,40.11,40.0,40.02,5900.0,36.5912,36.5912,36.4908,36.5091,5900.0
2012-05-10 15:40:00,40.02,40.06,39.95,39.99,8800.0,36.5091,36.5456,36.4452,36.4817,8800.0
2012-05-10 15:45:00,39.99,40.01,39.95,40.01,10900.0,36.4817,36.4999,36.4452,36.4999,10900.0
2012-05-10 15:50:00,40.0,40.03,39.95,39.98,13000.0,36.4908,36.5182,36.4452,36.4726,13000.0
2012-05-10 15:55:00,39.98,40.03,39.94,40.0,84400.0,36.4726,36.5182,36.4361,36.4908,84400.0
2012-05-11 09:30:00,39.84,40.24,39.84,40.14,11500.0,36.3449,36.7098,36.3449,36.6185,11500.0
2012-05-11 09:35:00,40.16,40.39,40.13,40.39,4500.0,36.6368,36.8466,36.6094,36.8466,4500.0
2012-05-11 09:40:00,40.39,40.5,40.38,40.45,7100.0,36.8466,36.947,36.8375,36.9013,7100.0
2012-05-11 09:45:00,40.49,40.49,40.08,40.16,15700.0,36.9378,36.9378,36.5638,36.6368,15700.0
2012-05-11 09:50:00,40.16,40.56,40.16,40.19,22400.0,36.6368,37.0017,36.6368,36.6642,22400.0
2012-05-11 09:55:00,40.22,40.22,39.92,40.04,8000.0,36.6915,36.6915,36.4178,36.5273,8000.0
2012-05-11 10:00:00,40.04,40.31,40.04,40.26,7500.0,36.5273,36.7736,36.5273,36.728,7500.0
2012-05-11 10:05:00,40.29,40.29,39.98,39.98,5100.0,36.7554,36.7554,36.4726,36.4726,5100.0
2012-05-11 10:10:00,39.94,39.99,39.84,39.85,9900.0,36.4361,36.4817,36.3449,36.354,9900.0
2012-05-11 10:15:00,39.89,40.18,39.86,40.18,2500.0,36.3905,36.655,36.3631,36.655,2500.0
2012-05-11 10:20:00,40.15,40.26,40.11,40.17,3100.0,36.6277,36.728,36.5912,36.6459,3100.0
2012-05-11 10:25:00,40.11,40.12,39.95,39.95,2200.0,36.5912,36.6003,36.4452,36.4452,2200.0
2012-05-11 10:30:00,40.0,40.0,39.94,39.94,2200.0,36.4908,36.4908,36.4361,36.4361,2200.0
2012-05-11 10:35:00,39.97,40.01,39.95,40.01,6000.0,36.4635,36.4999,36.4452,36.4999,6000.0
2012-05-11 10:40:00,40.01,40.12,40.0,40.0,4000.0,36.4999,36.6003,36.4908,36.4908,4000.0
2012-05-11 10:45:00,40.0,40.0,39.91,39.95,1800.0,36.4908,36.4908,36.4087,36.4452,1800.0
2012-05-11 10:50:00,39.93,39.96,39.92,39.96,1300.0,36.427,36.4543,36.4178,36.4543,1300.0
2012-05-11 10:55:00,39.91,39.93,39.88,39.92,1900.0,36.4087,36.427,36.3814,36.4178,1900.0
2012-05-11 11:00:00,39.94,39.96,39.91,39.94,7300.0,36.4361,36.4543,36.4087,36.4361,7300.0
2012-05-11 11:05:00,39.94,40.09,39.94,40.09,900.0,36.4361,36.5729,36.4361,36.5729,900.0
2012-05-11 11:10:00,40.12,40.13,40.04,40.04,5400.0,36.6003,36.6094,36.5273,36.5273,5400.0
2012-05-11 11:15:00,40.04,40.04,40.0,40.0,1100.0,36.5273,36.5273,36.4908,36.4908,1100.0
2012-05-11 11:20:00,39.99,39.99,39.86,39.87,2400.0,36.4817,36.4817,36.3631,36.3722,2400.0
2012-05-11 11:25:00,39.88,39.93,39.87,39.92,700.0,36.3814,36.427,36.3722,36.4178,700.0
2012-05-11 11:30:00,39.9,40.03,39.89,40.01,4300.0,36.3996,36.5182,36.3905,36.4999,4300.0
2012-05-11 11:35:00,39.99,39.99,39.92,39.93,4600.0,36.4817,36.4817,36.4178,36.427,4600.0
2012-05-11 11:40:00,39.93,39.95,39.76,39.76,3300.0,36.427,36.4452,36.2719,36.2719,3300.0
2012-05-11 11:45:00,39.76,39.77,39.73,39.77,3700.0,36.2719,36.281,36.2445,36.281,3700.0
2012-05-11 11:50:00,39.77,39.82,39.76,39.82,2100.0,36.281,36.3266,36.2719,36.3266,2100.0
2012-05-11 11:55:00,39.84,39.84,39.81,39.83,1600.0,36.3449,36.3449,36.3175,36.3357,1600.0
2012-05-11 12:00:00,39.84,39.9,39.76,39.76,2100.0,36.3449,36.3996,36.2719,36.2719,2100.0
2012-05-11 12:05:00,39.77,39.77,39.71,39.72,2100.0,36.281,36.281,36.2263,36.2354,2100.0
2012-05-11 12:10:00,39.74,39.84,39.74,39.84,5200.0,36.2536,36.3449,36.2536,36.3449,5200.0
2012-05-11 12:15:00,39.84,39.88,39.83,39.83,800.0,36.3449,36.3814,36.3357,36.3357,800.0
2012-05-11 12:20:00,39.83,39.92,39.83,39.9,3900.0,36.3357,36.4178,36.3357,36.3996,3900.0
2012-05-11 12:25:00,39.92,40.09,39.92,40.08,40600.0,36.4178,36.5729,36.4178,36.5638,40600.0
2012-05-11 12:30:00,40.06,40.09,40.04,40.08,4100.0,36.5456,36.5729,36.5273,36.5638,4100.0
2012-05-11 12:35:00,40.08,40.12,40.08,40.1,6300.0,36.5638,36.6003,36.5638,36.5821,6300.0
2012-05-11 12:40:00,40.11,40.16,40.08,40.13,23000.0,36.5912,36.6368,36.5638,36.6094,23000.0
2012-05-11 12:45:00,40.1,40.17,40.08,40.17,9800.0,36.5821,36.6459,36.5638,36.6459,9800.0
2012-05-11 12:50:00,40.16,40.16,40.1,40.12,8700.0,36.6368,36.6368,36.5821,36.6003,8700.0
2012-05-11 12:55:00,40.12,40.15,40.12,40.13,7200.0,36.6003,36.6277,36.6003,36.6094,7200.0
2012-05-11 13:00:00,40.13,40.16,40.07,40.16,5900.0,36.6094,36.6368,36.5547,36.6368,5900.0
2012-05-11 13:05:00,40.15,40.15,40.11,40.11,6700.0,36.6277,36.6277,36.5912,36.5912,6700.0
2012-05-11 13:10:00,40.11,40.15,40.08,40.13,20400.0,36.5912,36.6277,36.5638,36.6094,20400.0
2012-05-11 13:15:00,40.11,40.14,40.11,40.13,8100.0,36.5912,36.6185,36.5912,36.6094,8100.0
2012-05-11 13:20:00,40.13,40.14,40.11,40.13,14900.0,36.6094,36.6185,36.5912,36.6094,14900.0
2012-05-11 13:25:00,40.11,40.18,40.11,40.14,11100.0,36.5912,36.655,36.5912,36.6185,11100.0
2012-05-11 13:30:00,40.14,40.18,40.1,40.1,12900.0,36.6185,36.655,36.5821,36.5821,12900.0
2012-05-11 13:35:00,40.12,40.16,40.12,40.13,6900.0,36.6003,36.6368,36.6003,36.6094,6900.0
2012-05-11 13:40:00,40.13,40.17,40.1,40.16,12200.0,36.6094,36.6459,36.5821,36.6368,12200.0
2012-05-11 13:45:00,40.15,40.17,40.13,40.17,9800.0,36.6277,36.6459,36.6094,36.6459,9800.0
2012-05-11 13:50:00,40.17,40.18,40.14,40.16,5300.0,36.6459,36.655,36.6185,36.6368,5300.0
2012-05-11 13:55:00,40.16,40.19,40.15,40.16,10600.0,36.6368,36.6642,36.6277,36.6368,10600.0
2012-05-11 14:00:00,40.18,40.19,40.16,40.17,6300.0,36.655,36.6642,36.6368,36.6459,6300.0
2012-05-11 14:05:00,40.17,40.18,40.14,40.17,7400.0,36.6459,36.655,36.6185,36.6459,7400.0
2012-05-11 14:10:00,40.17,40.18,40.16,40.18,6500.0,36.6459,36.655,36.6368,36.655,6500.0
2012-05-11 14:15:00,40.17,40.27,40.16,40.25,11800.0,36.6459,36.7371,36.6368,36.7189,11800.0
2012-05-11 14:20:00,40.25,40.26,40.23,40.25,20200.0,36.7189,36.728,36.7006,36.7189,20200.0
2012-05-11 14:25:00,40.25,40.27,40.13,40.2,11500.0,36.7189,36.7371,36.6094,36.6733,11500.0
2012-05-11 14:30:00,40.21,40.25,40.2,40.23,3800.0,36.6824,36.7189,36.6733,36.7006,3800.0
2012-05-11 14:35:00,40.18,40.21,40.16,40.21,3800.0,36.655,36.6824,36.6368,36.6824,3800.0
2012-05-11 14:40:00,40.22,40.22,40.17,40.22,1300.0,36.6915,36.6915,36.6459,36.6915,1300.0
2012-05-11 14:45:00,40.22,40.26,40.21,40.24,16500.0,36.6915,36.728,36.6824,36.7098,16500.0
2012-05-11 14:50:00,40.22,40.23,40.08,40.14,9300.0,36.6915,36.7006,36.5638,36.6185,9300.0
2012-05-11 14:55:00,40.16,40.16,40.08,40.1,4200.0,36.6368,36.6368,36.5638,36.5821,4200.0
2012-05-11 15:00:00,40.12,40.21,40.12,40.16,4400.0,36.6003,36.6824,36.6003,36.6368,4400.0
2012-05-11 15:05:00,40.15,40.17,40.12,40.17,4600.0,36.6277,36.6459,36.6003,36.6459,4600.0
2012-05-11 15:10:00,40.17,40.18,40.09,40.13,7400.0,36.6459,36.655,36.5729,36.6094,7400.0
2012-05-11 15:15:00,40.14,40.14,40.01,40.02,11200.0,36.6185,36.6185,36.4999,36.5091,11200.0
2012-05-11 15:20:00,40.02,40.06,40.02,40.03,5900.0,36.5091,36.5456,36.5091,36.5182,5900.0
2012-05-11 15:25:00,40.03,40.05,39.98,39.99,7700.0,36.5182,36.5364,36.4726,36.4817,7700.0
2012-05-11 15:30:00,40.01,40.06,39.98,40.03,6300.0,36.4999,36.5456,36.4726,36.5182,6300.0
2012-05-11 15:35:00,40.02,40.04,39.99,40.04,10800.0,36.5091,36.5273,36.4817,36.5273,10800.0
2012-05-11 15:40:00,40.02,40.05,39.99,40.0,22200.0,36.5091,36.5364,36.4817,36.4908,22200.0
2012-05-11 15:45:00,40.0,40.1,39.98,40.03,46600.0,36.4908,36.5821,36.4726,36.5182,46600.0
2012-05-11 15:50:00,40.03,40.05,39.97,39.99,26100.0,36.5182,36.5364,36.4635,36.4817,26100.0
2012-05-11 15:55:00,39.99,40.02,39.97,39.97,83700.0,36.4817,36.5091,36.4635,36.4635,83700.0
2012-05-14 09:30:00,39.81,39.91,39.53,39.53,17000.0,36.3175,36.4087,36.0621,36.0621,17000.0
2012-05-14 09:35:00,39.6,39.75,39.5,39.61,5600.0,36.1259,36.2628,36.0347,36.135,5600.0
2012-05-14 09:40:00,39.61,39.7,39.6,39.62,2200.0,36.135,36.2171,36.1259,36.1442,2200.0
2012-05-14 09:45:00,39.63,39.63,39.53,39.6,6800.0,36.1533,36.1533,36.0621,36.1259,6800.0
2012-05-14 09:50:00,39.62,39.66,39.62,39.66,500.0,36.1442,36.1807,36.1442,36.1807,500.0
2012-05-14 09:55:00,39.71,39.76,39.66,39.73,6500.0,36.2263,36.2719,36.1807,36.2445,6500.0
2012-05-14 10:00:00,39.69,39.9,39.66,39.84,32000.0,36.208,36.3996,36.1807,36.3449,32000.0
2012-05-14 10:05:00,39.82,39.84,39.78,39.79,2200.0,36.3266,36.3449,36.2901,36.2992,2200.0
2012-05-14 10:10:00,39.77,39.78,39.71,39.77,2300.0,36.281,36.2901,36.2263,36.281,2300.0
2012-05-14 10:15:00,39.74,39.77,39.69,39.69,7300.0,36.2536,36.281,36.208,36.208,7300.0
2012-05-14 10:20:00,39.68,39.75,39.66,39.66,7900.0,36.1989,36.2628,36.1807,36.1807,7900.0
2012-05-14 10:25:00,39.64,39.67,39.5,39.5,9200.0,36.1624,36.1898,36.0347,36.0347,9200.0
2012-05-14 10:30:00,39.53,39.59,39.48,39.52,10200.0,36.0621,36.1168,36.0164,36.0529,10200.0
2012-05-14 10:35:00,39.51,39.54,39.5,39.5,3900.0,36.0438,36.0712,36.0347,36.0347,3900.0
2012-05-14 10:40:00,39.54,39.54,39.39,39.41,3300.0,36.0712,36.0712,35.9343,35.9526,3300.0
2012-05-14 10:45:00,39.37,39.37,39.22,39.28,7900.0,35.9161,35.9161,35.7793,35.834,7900.0
2012-05-14 10:50:00,39.28,39.44,39.28,39.4,2100.0,35.834,35.98,35.834,35.9435,2100.0
2012-05-14 10:55:00,39.37,39.37,39.31,39.32,3200.0,35.9161,35.9161,35.8614,35.8705,3200.0
2012-05-14 11:00:00,39.31,39.35,39.31,39.35,900.0,35.8614,35.8978,35.8614,35.8978,900.0
2012-05-14 11:05:00,39.34,39.35,39.24,39.24,3000.0,35.8887,35.8978,35.7975,35.7975,3000.0
2012-05-14 11:10:00,39.26,39.31,39.26,39.31,1200.0,35.8157,35.8614,35.8157,35.8614,1200.0
2012-05-14 11:15:00,39.29,39.29,39.22,39.24,2200.0,35.8431,35.8431,35.7793,35.7975,2200.0
2012-05-14 11:20:00,39.23,39.25,39.21,39.25,3000.0,35.7884,35.8066,35.7701,35.8066,3000.0
2012-05-14 11:25:00,39.25,39.36,39.25,39.35,1000.0,35.8066,35.907,35.8066,35.8978,1000.0
2012-05-14 11:30:00,39.36,39.38,39.34,39.38,1400.0,35.907,35.9252,35.8887,35.9252,1400.0
2012-05-14 11:35:00,39.36,39.36,39.26,39.26,1200.0,35.907,35.907,35.8157,35.8157,1200.0
2012-05-14 11:40:00,39.27,39.37,39.27,39.34,3300.0,35.8249,35.9161,35.8249,35.8887,3300.0
2012-05-14 11:45:00,39.32,39.35,39.31,39.31,1100.0,35.8705,35.8978,35.8614,35.8614,1100.0
2012-05-14 11:50:00,39.3,39.31,39.3,39.3,700.0,35.8522,35.8614,35.8522,35.8522,700.0
2012-05-14 11:55:00,39.31,39.33,39.31,39.31,800.0,35.8614,35.8796,35.8614,35.8614,800.0
2012-05-14 12:00:00,39.3,39.33,39.3,39.33,500.0,35.8522,35.8796,35.8522,35.8796,500.0
2012-05-14 12:05:00,39.34,39.36,39.32,39.33,1300.0,35.8887,35.907,35.8705,35.8796,1300.0
2012-05-14 12:10:00,39.34,39.37,39.34,39.35,500.0,35.8887,35.9161,35.8887,35.8978,500.0
2012-05-14 12:15:00,39.34,39.35,39.32,39.35,700.0,35.8887,35.8978,35.8705,35.8978,700.0
2012-05-14 12:20:00,39.34,39.38,39.34,39.38,600.0,35.8887,35.9252,35.8887,35.9252,600.0
2012-05-14 12:25:00,39.39,39.4,39.38,39.4,1400.0,35.9343,35.9435,35.9252,35.9435,1400.0
2012-05-14 12:30:00,39.39,39.43,39.37,39.41,2700.0,35.9343,35.9708,35.9161,35.9526,2700.0
2012-05-14 12:35:00,39.43,39.48,39.41,39.47,5600.0,35.9708,36.0164,35.9526,36.0073,5600.0
2012-05-14 12:40:00,39.48,39.6,39.46,39.55,32400.0,36.0164,36.1259,35.9982,36.0803,32400.0
2012-05-14 12:45:00,39.54,39.6,39.49,39.59,9100.0,36.0712,36.1259,36.0256,36.1168,9100.0
2012-05-14 12:50:00,39.6,39.6,39.6,39.6,400.0,36.1259,36.1259,36.1259,36.1259,400.0
2012-05-14 12:55:00,39.6,39.65,39.6,39.63,3600.0,36.1259,36.1715,36.1259,36.1533,3600.0
2012-05-14 13:00:00,39.63,39.64,39.61,39.61,2000.0,36.1533,36.1624,36.135,36.135,2000.0
2012-05-14 13:05:00,39.61,39.61,39.61,39.61,0.0,36.135,36.135,36.135,36.135,0.0
2012-05-14 13:10:00,39.61,39.62,39.51,39.54,1500.0,36.135,36.1442,36.0438,36.0712,1500.0
2012-05-14 13:15:00,39.51,39.51,39.48,39.48,600.0,36.0438,36.0438,36.0164,36.0164,600.0
2012-05-14 13:20:00,39.49,39.49,39.46,39.46,3600.0,36.0256,36.0256,35.9982,35.9982,3600.0
2012-05-14 13:25:00,39.43,39.43,39.43,39.43,200.0,35.9708,35.9708,35.9708,35.9708,200.0
2012-05-14 13:30:00,39.46,39.48,39.45,39.47,700.0,35.9982,36.0164,35.9891,36.0073,700.0
2012-05-14 13:35:00,39.46,39.47,39.24,39.25,13100.0,35.9982,36.0073,35.7975,35.8066,13100.0
2012-05-14 13:40:00,39.25,39.45,39.25,39.32,13600.0,35.8066,35.9891,35.8066,35.8705,13600.0
2012-05-14 13:45:00,39.36,39.37,39.36,39.37,600.0,35.907,35.9161,35.907,35.9161,600.0
2012-05-14 13:50:00,39.38,39.48,39.38,39.48,2600.0,35.9252,36.0164,35.9252,36.0164,2600.0
2012-05-14 13:55:00,39.49,39.55,39.45,39.45,4700.0,36.0256,36.0803,35.9891,35.9891,4700.0
2012-05-14 14:00:00,39.48,39.49,39.44,39.49,2300.0,36.0164,36.0256,35.98,36.0256,2300.0
2012-05-14 14:05:00,39.48,39.48,39.44,39.45,2900.0,36.0164,36.0164,35.98,35.9891,2900.0
2012-05-14 14:10:00,39.46,39.46,39.35,39.35,2000.0,35.9982,35.9982,35.8978,35.8978,2000.0
2012-05-14 14:15:00,39.4,39.4,39.28,39.28,3000.0,35.9435,35.9435,35.834,35.834,3000.0
2012-05-14 14:20:00,39.28,39.3,39.25,39.27,4100.0,35.834,35.8522,35.8066,35.8249,4100.0
2012-05-14 14:25:00,39.29,39.33,39.28,39.29,1400.0,35.8431,35.8796,35.834,35.8431,1400.0
2012-05-14 14:30:00,39.29,39.31,39.12,39.17,53800.0,35.8431,35.8614,35.688,35.7336,53800.0
2012-05-14 14:35:00,39.19,39.19,39.17,39.18,2300.0,35.7519,35.7519,35.7336,35.7428,2300.0
2012-05-14 14:40:00,39.18,39.19,39.13,39.13,1900.0,35.7428,35.7519,35.6971,35.6971,1900.0
2012-05-14 14:45:00,39.13,39.13,39.03,39.04,4100.0,35.6971,35.6971,35.6059,35.615,4100.0
2012-05-14 14:50:00,39.03,39.05,39.03,39.05,900.0,35.6059,35.6242,35.6059,35.6242,900.0
2012-05-14 14:55:00,39.08,39.1,39.03,39.07,1300.0,35.6515,35.6698,35.6059,35.6424,1300.0
2012-05-14 15:00:00,39.07,39.11,39.04,39.07,3400.0,35.6424,35.6789,35.615,35.6424,3400.0
2012-05-14 15:05:00,39.05,39.11,39.04,39.07,3500.0,35.6242,35.6789,35.615,35.6424,3500.0
2012-05-14 15:10:00,39.08,39.17,39.08,39.14,9700.0,35.6515,35.7336,35.6515,35.7063,9700.0
2012-05-14 15:15:00,39.13,39.17,39.13,39.14,6800.0,35.6971,35.7336,35.6971,35.7063,6800.0
2012-05-14 15:20:00,39.13,39.13,39.03,39.09,2200.0,35.6971,35.6971,35.6059,35.6607,2200.0
2012-05-14 15:25:00,39.09,39.12,39.05,39.06,3700.0,35.6607,35.688,35.6242,35.6333,3700.0
2012-05-14 15:30:00,39.08,39.11,39.06,39.11,4600.0,35.6515,35.6789,35.6333,35.6789,4600.0
2012-05-14 15:35:00,39.12,39.13,39.09,39.09,3600.0,35.688,35.6971,35.6607,35.6607,3600.0
2012-05-14 15:40:00,39.08,39.11,39.02,39.05,7500.0,35.6515,35.6789,35.5968,35.6242,7500.0
2012-05-14 15:45:00,39.06,39.12,38.98,39.12,14000.0,35.6333,35.688,35.5603,35.688,14000.0
2012-05-14 15:50:00,39.1,39.1,38.95,38.95,33700.0,35.6698,35.6698,35.5329,35.5329,33700.0
2012-05-14 15:55:00,38.95,39.06,38.93,39.06,36100.0,35.5329,35.6333,35.5147,35.6333,36100.0
2012-05-15 09:30:00,39.06,39.25,38.98,39.08,15100.0,35.6333,35.8066,35.5603,35.6515,15100.0
2012-05-15 09:35:00,39.04,39.06,38.64,38.64,6600.0,35.615,35.6333,35.2501,35.2501,6600.0
2012-05-15 09:40:00,38.63,38.63,38.34,38.34,1800.0,35.241,35.241,34.9765,34.9765,1800.0
2012-05-15 09:45:00,38.34,38.42,38.19,38.42,6600.0,34.9765,35.0494,34.8396,35.0494,6600.0
2012-05-15 09:50:00,38.49,38.66,38.49,38.66,1200.0,35.1133,35.2684,35.1133,35.2684,1200.0
2012-05-15 09:55:00,38.67,38.82,38.67,38.82,2600.0,35.2775,35.4143,35.2775,35.4143,2600.0
2012-05-15 10:00:00,38.82,39.05,38.82,38.98,5100.0,35.4143,35.6242,35.4143,35.5603,5100.0
2012-05-15 10:05:00,38.99,38.99,38.89,38.96,4600.0,35.5694,35.5694,35.4782,35.5421,4600.0
2012-05-15 10:10:00,38.95,38.95,38.93,38.93,1200.0,35.5329,35.5329,35.5147,35.5147,1200.0
2012-05-15 10:15:00,38.92,38.96,38.9,38.95,1800.0,35.5056,35.5421,35.4873,35.5329,1800.0
2012-05-15 10:20:00,38.95,38.99,38.91,38.95,1600.0,35.5329,35.5694,35.4964,35.5329,1600.0
2012-05-15 10:25:00,38.91,38.94,38.89,38.94,3300.0,35.4964,35.5238,35.4782,35.5238,3300.0
2012-05-15 10:30:00,38.95,38.95,38.9,38.9,600.0,35.5329,35.5329,35.4873,35.4873,600.0
2012-05-15 10:35:00,38.93,39.04,38.93,38.97,2400.0,35.5147,35.615,35.5147,35.5512,2400.0
2012-05-15 10:40:00,38.94,39.07,38.94,39.05,6000.0,35.5238,35.6424,35.5238,35.6242,6000.0
2012-05-15 10:45:00,39.03,39.04,38.98,38.99,1700.0,35.6059,35.615,35.5603,35.5694,1700.0
2012-05-15 10:50:00,38.99,38.99,38.93,38.93,400.0,35.5694,35.5694,35.5147,35.5147,400.0
2012-05-15 10:55:00,38.89,38.91,38.85,38.91,2800.0,35.4782,35.4964,35.4417,35.4964,2800.0
2012-05-15 11:00:00,38.92,38.92,38.88,38.88,1800.0,35.5056,35.5056,35.4691,35.4691,1800.0
2012-05-15 11:05:00,38.84,38.88,38.84,38.86,2500.0,35.4326,35.4691,35.4326,35.4508,2500.0
2012-05-15 11:10:00,38.85,38.85,38.59,38.59,2600.0,35.4417,35.4417,35.2045,35.2045,2600.0
2012-05-15 11:15:00,38.58,38.68,38.56,38.61,5400.0,35.1954,35.2866,35.1772,35.2228,5400.0
2012-05-15 11:20:00,38.58,38.59,38.56,38.58,2000.0,35.1954,35.2045,35.1772,35.1954,2000.0
2012-05-15 11:25:00,38.6,38.68,38.6,38.6,2800.0,35.2136,35.2866,35.2136,35.2136,2800.0
2012-05-15 11:30:00,38.6,38.66,38.58,38.66,2200.0,35.2136,35.2684,35.1954,35.2684,2200.0
2012-05-15 11:35:00,38.65,38.73,38.61,38.73,2900.0,35.2593,35.3322,35.2228,35.3322,2900.0
2012-05-15 11:40:00,38.74,38.74,38.71,38.71,1500.0,35.3414,35.3414,35.314,35.314,1500.0
2012-05-15 11:45:00,38.71,38.91,38.71,38.87,3900.0,35.314,35.4964,35.314,35.46,3900.0
2012-05-15 11:50:00,38.87,38.92,38.82,38.82,1200.0,35.46,35.5056,35.4143,35.4143,1200.0
2012-05-15 11:55:00,38.83,38.84,38.8,38.81,1200.0,35.4235,35.4326,35.3961,35.4052,1200.0
2012-05-15 12:00:00,38.84,38.93,38.84,38.93,2900.0,35.4326,35.5147,35.4326,35.5147,2900.0
2012-05-15 12:05:00,38.95,39.14,38.95,39.13,8700.0,35.5329,35.7063,35.5329,35.6971,8700.0
2012-05-15 12:10:00,39.13,39.18,39.13,39.16,5000.0,35.6971,35.7428,35.6971,35.7245,5000.0
2012-05-15 12:15:00,39.19,39.19,39.07,39.1,14300.0,35.7519,35.7519,35.6424,35.6698,14300.0
2012-05-15 12:20:00,39.1,39.15,39.08,39.13,22800.0,35.6698,35.7154,35.6515,35.6971,22800.0
2012-05-15 12:25:00,39.12,39.27,39.1,39.27,26500.0,35.688,35.8249,35.6698,35.8249,26500.0
2012-05-15 12:30:00,39.24,39.25,39.19,39.22,15300.0,35.7975,35.8066,35.7519,35.7793,15300.0
2012-05-15 12:35:00,39.22,39.26,39.22,39.24,34200.0,35.7793,35.8157,35.7793,35.7975,34200.0
2012-05-15 12:40:00,39.24,39.26,39.23,39.26,11300.0,35.7975,35.8157,35.7884,35.8157,11300.0
2012-05-15 12:45:00,39.27,39.27,39.17,39.19,13300.0,35.8249,35.8249,35.7336,35.7519,13300.0
2012-05-15 12:50:00,39.18,39.18,39.14,39.14,1300.0,35.7428,35.7428,35.7063,35.7063,1300.0
2012-05-15 12:55:00,39.14,39.17,39.14,39.16,900.0,35.7063,35.7336,35.7063,35.7245,900.0
2012-05-15 13:00:00,39.17,39.2,39.17,39.17,1000.0,35.7336,35.761,35.7336,35.7336,1000.0
2012-05-15 13:05:00,39.17,39.18,39.17,39.17,700.0,35.7336,35.7428,35.7336,35.7336,700.0
2012-05-15 13:10:00,39.17,39.21,39.17,39.18,300.0,35.7336,35.7701,35.7336,35.7428,300.0
2012-05-15 13:15:00,39.15,39.18,39.15,39.18,900.0,35.7154,35.7428,35.7154,35.7428,900.0
2012-05-15 13:20:00,39.16,39.24,39.14,39.24,500.0,35.7245,35.7975,35.7063,35.7975,500.0
2012-05-15 13:25:00,39.22,39.22,39.2,39.21,1200.0,35.7793,35.7793,35.761,35.7701,1200.0
2012-05-15 13:30:00,39.2,39.21,39.19,39.2,700.0,35.761,35.7701,35.7519,35.761,700.0
2012-05-15 13:35:00,39.21,39.22,39.2,39.2,1700.0,35.7701,35.7793,35.761,35.761,1700.0
2012-05-15 13:40:00,39.15,39.15,39.14,39.14,300.0,35.7154,35.7154,35.7063,35.7063,300.0
2012-05-15 13:45:00,39.09,39.09,39.01,39.01,1400.0,35.6607,35.6607,35.5877,35.5877,1400.0
2012-05-15 13:50:00,39.03,39.05,38.99,38.99,1400.0,35.6059,35.6242,35.5694,35.5694,1400.0
2012-05-15 13:55:00,38.98,38.99,38.95,38.96,2500.0,35.5603,35.5694,35.5329,35.5421,2500.0
2012-05-15 14:00:00,38.97,39.01,38.97,38.98,13200.0,35.5512,35.5877,35.5512,35.5603,13200.0
2012-05-15 14:05:00,38.98,38.99,38.94,38.94,7400.0,35.5603,35.5694,35.5238,35.5238,7400.0
2012-05-15 14:10:00,38.94,39.06,38.94,39.03,6800.0,35.5238,35.6333,35.5238,35.6059,6800.0
2012-05-15 14:15:00,39.05,39.05,38.97,38.99,3300.0,35.6242,35.6242,35.5512,35.5694,3300.0
2012-05-15 14:20:00,38.99,39.03,38.99,39.03,2400.0,35.5694,35.6059,35.5694,35.6059,2400.0
2012-05-15 14:25:00,39.03,39.03,38.98,38.98,1600.0,35.6059,35.6059,35.5603,35.5603,1600.0
2012-05-15 14:30:00,38.99,39.03,38.99,39.01,2300.0,35.5694,35.6059,35.5694,35.5877,2300.0
2012-05-15 14:35:00,38.99,38.99,38.96,38.99,2100.0,35.5694,35.5694,35.5421,35.5694,2100.0
2012-05-15 14:40:00,38.97,38.98,38.94,38.94,2900.0,35.5512,35.5603,35.5238,35.5238,2900.0
2012-05-15 14:45:00,38.95,38.98,38.95,38.98,5300.0,35.5329,35.5603,35.5329,35.5603,5300.0
2012-05-15 14:50:00,38.98,38.98,38.9,38.94,5900.0,35.5603,35.5603,35.4873,35.5238,5900.0
2012-05-15 14:55:00,38.94,38.94,38.89,38.89,7900.0,35.5238,35.5238,35.4782,35.4782,7900.0
2012-05-15 15:00:00,38.83,38.85,38.8,38.8,3400.0,35.4235,35.4417,35.3961,35.3961,3400.0
2012-05-15 15:05:00,38.8,38.83,38.73,38.73,2200.0,35.3961,35.4235,35.3322,35.3322,2200.0
2012-05-15 15:10:00,38.72,38.72,38.56,38.61,9100.0,35.3231,35.3231,35.1772,35.2228,9100.0
2012-05-15 15:15:00,38.58,38.58,38.5,38.55,8000.0,35.1954,35.1954,35.1224,35.168,8000.0
2012-05-15 15:20:00,38.54,38.54,38.4,38.4,5500.0,35.1589,35.1589,35.0312,35.0312,5500.0
2012-05-15 15:25:00,38.42,38.45,38.35,38.42,8200.0,35.0494,35.0768,34.9856,35.0494,8200.0
2012-05-15 15:30:00,38.43,38.46,38.35,38.38,13900.0,35.0586,35.0859,34.9856,35.0129,13900.0
2012-05-15 15:35:00,38.38,38.39,38.31,38.37,4200.0,35.0129,35.0221,34.9491,35.0038,4200.0
2012-05-15 15:40:00,38.36,38.49,38.31,38.39,10300.0,34.9947,35.1133,34.9491,35.0221,10300.0
2012-05-15 15:45:00,38.37,38.48,38.2,38.25,12000.0,35.0038,35.1042,34.8487,34.8943,12000.0
2012-05-15 15:50:00,38.24,38.36,38.24,38.29,19000.0,34.8852,34.9947,34.8852,34.9308,19000.0
2012-05-15 15:55:00,38.32,38.43,38.31,38.37,24000.0,34.9582,35.0586,34.9491,35.0038,24000.0
2012-05-16 09:30:00,38.72,39.01,38.35,38.59,4900.0,35.3231,35.5877,34.9856,35.2045,4900.0
2012-05-16 09:35:00,38.46,38.53,38.11,38.18,19700.0,35.0859,35.1498,34.7666,34.8305,19700.0
2012-05-16 09:40:00,38.13,38.24,38.12,38.17,2900.0,34.7849,34.8852,34.7758,34.8214,2900.0
2012-05-16 09:45:00,38.16,38.26,38.12,38.19,5700.0,34.8122,34.9035,34.7758,34.8396,5700.0
2012-05-16 09:50:00,38.24,38.45,38.18,38.45,45500.0,34.8852,35.0768,34.8305,35.0768,45500.0
2012-05-16 09:55:00,38.45,38.52,38.44,38.48,6800.0,35.0768,35.1407,35.0677,35.1042,6800.0
2012-05-16 10:00:00,38.51,38.57,38.5,38.53,9100.0,35.1315,35.1863,35.1224,35.1498,9100.0
2012-05-16 10:05:00,38.53,38.74,38.52,38.72,8500.0,35.1498,35.3414,35.1407,35.3231,8500.0
2012-05-16 10:10:00,38.72,38.73,38.58,38.58,11800.0,35.3231,35.3322,35.1954,35.1954,11800.0
2012-05-16 10:15:00,38.58,38.61,38.5,38.51,17000.0,35.1954,35.2228,35.1224,35.1315,17000.0
2012-05-16 10:20:00,38.53,38.6,38.52,38.6,5400.0,35.1498,35.2136,35.1407,35.2136,5400.0
2012-05-16 10:25:00,38.61,38.7,38.6,38.68,4100.0,35.2228,35.3049,35.2136,35.2866,4100.0
2012-05-16 10:30:00,38.68,38.78,38.65,38.75,7500.0,35.2866,35.3779,35.2593,35.3505,7500.0
2012-05-16 10:35:00,38.74,38.77,38.65,38.66,5900.0,35.3414,35.3687,35.2593,35.2684,5900.0
2012-05-16 10:40:00,38.66,38.7,38.63,38.68,3700.0,35.2684,35.3049,35.241,35.2866,3700.0
2012-05-16 10:45:00,38.68,38.71,38.64,38.64,4300.0,35.2866,35.314,35.2501,35.2501,4300.0
2012-05-16 10:50:00,38.64,38.64,38.5,38.54,4200.0,35.2501,35.2501,35.1224,35.1589,4200.0
2012-05-16 10:55:00,38.52,38.53,38.41,38.43,5700.0,35.1407,35.1498,35.0403,35.0586,5700.0
2012-05-16 11:00:00,38.41,38.44,38.38,38.38,5100.0,35.0403,35.0677,35.0129,35.0129,5100.0
2012-05-16 11:05:00,38.39,38.39,38.1,38.31,8300.0,35.0221,35.0221,34.7575,34.9491,8300.0
2012-05-16 11:10:00,38.3,38.31,38.19,38.21,2800.0,34.94,34.9491,34.8396,34.8579,2800.0
2012-05-16 11:15:00,38.22,38.3,38.18,38.29,11500.0,34.867,34.94,34.8305,34.9308,11500.0
2012-05-16 11:20:00,38.26,38.28,38.24,38.25,1700.0,34.9035,34.9217,34.8852,34.8943,1700.0
2012-05-16 11:25:00,38.27,38.31,38.23,38.31,3600.0,34.9126,34.9491,34.8761,34.9491,3600.0
2012-05-16 11:30:00,38.33,38.35,38.26,38.26,6500.0,34.9673,34.9856,34.9035,34.9035,6500.0
2012-05-16 11:35:00,38.27,38.27,38.24,38.24,800.0,34.9126,34.9126,34.8852,34.8852,800.0
2012-05-16 11:40:00,38.23,38.23,38.21,38.22,3200.0,34.8761,34.8761,34.8579,34.867,3200.0
2012-05-16 11:45:00,38.19,38.25,38.16,38.25,20100.0,34.8396,34.8943,34.8122,34.8943,20100.0
2012-05-16 11:50:00,38.25,38.43,38.25,38.43,11100.0,34.8943,35.0586,34.8943,35.0586,11100.0
2012-05-16 11:55:00,38.42,38.48,38.3,38.48,56100.0,35.0494,35.1042,34.94,35.1042,56100.0
2012-05-16 12:00:00,38.48,38.51,38.47,38.5,1800.0,35.1042,35.1315,35.095,35.1224,1800.0
2012-05-16 12:05:00,38.51,38.52,38.44,38.52,4400.0,35.1315,35.1407,35.0677,35.1407,4400.0
2012-05-16 12:10:00,38.48,38.49,38.39,38.41,6700.0,35.1042,35.1133,35.0221,35.0403,6700.0
2012-05-16 12:15:00,38.39,38.39,38.39,38.39,100.0,35.0221,35.0221,35.0221,35.0221,100.0
2012-05-16 12:20:00,38.35,38.35,38.15,38.2,4500.0,34.9856,34.9856,34.8031,34.8487,4500.0
2012-05-16 12:25:00,38.18,38.26,38.12,38.24,13400.0,34.8305,34.9035,34.7758,34.8852,13400.0
2012-05-16 12:30:00,38.25,38.27,38.19,38.19,6000.0,34.8943,34.9126,34.8396,34.8396,6000.0
2012-05-16 12:35:00,38.22,38.24,38.19,38.23,2200.0,34.867,34.8852,34.8396,34.8761,2200.0
2012-05-16 12:40:00,38.23,38.27,38.23,38.27,7300.0,34.8761,34.9126,34.8761,34.9126,7300.0
2012-05-16 12:45:00,38.27,38.31,38.24,38.28,4500.0,34.9126,34.9491,34.8852,34.9217,4500.0
2012-05-16 12:50:00,38.29,38.3,38.25,38.25,800.0,34.9308,34.94,34.8943,34.8943,800.0
2012-05-16 12:55:00,38.25,38.31,38.24,38.27,10300.0,34.8943,34.9491,34.8852,34.9126,10300.0
2012-05-16 13:00:00,38.25,38.3,38.25,38.25,3700.0,34.8943,34.94,34.8943,34.8943,3700.0
2012-05-16 13:05:00,38.26,38.26,38.24,38.25,3400.0,34.9035,34.9035,34.8852,34.8943,3400.0
2012-05-16 13:10:00,38.26,38.26,38.21,38.24,5900.0,34.9035,34.9035,34.8579,34.8852,5900.0
2012-05-16 13:15:00,38.2,38.27,38.2,38.27,10400.0,34.8487,34.9126,34.8487,34.9126,10400.0
2012-05-16 13:20:00,38.26,38.26,38.23,38.23,6100.0,34.9035,34.9035,34.8761,34.8761,6100.0
2012-05-16 13:25:00,38.2,38.24,38.17,38.2,7800.0,34.8487,34.8852,34.8214,34.8487,7800.0
2012-05-16 13:30:00,38.19,38.26,38.18,38.26,12400.0,34.8396,34.9035,34.8305,34.9035,12400.0
2012-05-16 13:35:00,38.27,38.27,38.22,38.24,4000.0,34.9126,34.9126,34.867,34.8852,4000.0
2012-05-16 13:40:00,38.22,38.22,38.19,38.2,1500.0,34.867,34.867,34.8396,34.8487,1500.0
2012-05-16 13:45:00,38.21,38.27,38.2,38.25,5700.0,34.8579,34.9126,34.8487,34.8943,5700.0
2012-05-16 13:50:00,38.25,38.25,38.22,38.22,1100.0,34.8943,34.8943,34.867,34.867,1100.0
2012-05-16 13:55:00,38.22,38.27,38.19,38.23,4900.0,34.867,34.9126,34.8396,34.8761,4900.0
2012-05-16 14:00:00,38.25,38.46,38.16,38.16,8800.0,34.8943,35.0859,34.8122,34.8122,8800.0
2012-05-16 14:05:00,38.17,38.24,38.17,38.18,7200.0,34.8214,34.8852,34.8214,34.8305,7200.0
2012-05-16 14:10:00,38.17,38.19,38.15,38.18,3400.0,34.8214,34.8396,34.8031,34.8305,3400.0
2012-05-16 14:15:00,38.15,38.24,38.15,38.23,12000.0,34.8031,34.8852,34.8031,34.8761,12000.0
2012-05-16 14:20:00,38.24,38.24,38.16,38.18,8300.0,34.8852,34.8852,34.8122,34.8305,8300.0
2012-05-16 14:25:00,38.18,38.2,38.1,38.1,6800.0,34.8305,34.8487,34.7575,34.7575,6800.0
2012-05-16 14:30:00,38.11,38.13,38.0,38.0,8100.0,34.7666,34.7849,34.6663,34.6663,8100.0
2012-05-16 14:35:00,38.03,38.05,38.01,38.02,3200.0,34.6937,34.7119,34.6754,34.6845,3200.0
2012-05-16 14:40:00,38.02,38.05,37.95,37.98,10600.0,34.6845,34.7119,34.6207,34.648,10600.0
2012-05-16 14:45:00,37.96,38.0,37.95,38.0,10700.0,34.6298,34.6663,34.6207,34.6663,10700.0
2012-05-16 14:50:00,38.0,38.03,37.93,37.93,14500.0,34.6663,34.6937,34.6024,34.6024,14500.0
2012-05-16 14:55:00,37.93,38.0,37.92,37.97,8900.0,34.6024,34.6663,34.5933,34.6389,8900.0
2012-05-16 15:00:00,37.98,38.05,37.96,38.01,22600.0,34.648,34.7119,34.6298,34.6754,22600.0
2012-05-16 15:05:00,38.02,38.1,38.01,38.07,17400.0,34.6845,34.7575,34.6754,34.7301,17400.0
2012-05-16 15:10:00,38.06,38.09,38.03,38.06,20100.0,34.721,34.7484,34.6937,34.721,20100.0
2012-05-16 15:15:00,38.06,38.14,38.06,38.09,12400.0,34.721,34.794,34.721,34.7484,12400.0
2012-05-16 15:20:00,38.07,38.11,38.06,38.11,7200.0,34.7301,34.7666,34.721,34.7666,7200.0
2012-05-16 15:25:00,38.09,38.11,37.97,37.98,7800.0,34.7484,34.7666,34.6389,34.648,7800.0
2012-05-16 15:30:00,37.97,38.0,35.46,35.77,377100.0,34.6389,34.6663,32.3491,32.6319,377100.0
2012-05-16 15:35:00,35.82,37.0,35.43,35.98,412400.0,32.6775,33.754,32.3217,32.8235,412400.0
2012-05-16 15:40:00,35.99,36.67,34.75,35.17,517800.0,32.8326,33.453,31.7014,32.0846,517800.0
2012-05-16 15:45:00,35.14,35.75,35.09,35.32,250700.0,32.0572,32.6137,32.0116,32.2214,250700.0
2012-05-16 15:50:00,35.34,35.46,34.61,34.69,123800.0,32.2396,32.3491,31.5737,31.6467,123800.0
2012-05-16 15:55:00,34.76,35.27,34.69,35.24,273400.0,31.7105,32.1758,31.6467,32.1484,273400.0
2012-05-17 09:30:00,35.5,35.66,34.15,34.55,83000.0,32.3856,32.5316,31.154,31.5189,83000.0
2012-05-17 09:35:00,34.53,35.09,34.53,35.03,43000.0,31.5007,32.0116,31.5007,31.9568,43000.0
2012-05-17 09:40:00,35.04,35.07,34.95,34.95,38600.0,31.966,31.9933,31.8839,31.8839,38600.0
2012-05-17 09:45:00,35.04,35.04,34.8,34.82,66800.0,31.966,31.966,31.747,31.7653,66800.0
2012-05-17 09:50:00,34.84,34.92,34.75,34.79,55100.0,31.7835,31.8565,31.7014,31.7379,55100.0
2012-05-17 09:55:00,34.82,34.88,34.73,34.81,53400.0,31.7653,31.82,31.6832,31.7561,53400.0
2012-05-17 10:00:00,34.78,34.86,34.59,34.81,134200.0,31.7288,31.8018,31.5554,31.7561,134200.0
2012-05-17 10:05:00,34.82,34.92,34.77,34.85,48400.0,31.7653,31.8565,31.7196,31.7926,48400.0
2012-05-17 10:10:00,34.88,34.92,34.74,34.8,68300.0,31.82,31.8565,31.6923,31.747,68300.0
2012-05-17 10:15:00,34.82,34.92,34.73,34.73,36200.0,31.7653,31.8565,31.6832,31.6832,36200.0
2012-05-17 10:20:00,34.75,34.79,34.65,34.72,16200.0,31.7014,31.7379,31.6102,31.674,16200.0
2012-05-17 10:25:00,34.71,34.73,34.54,34.62,17500.0,31.6649,31.6832,31.5098,31.5828,17500.0
2012-05-17 10:30:00,34.6,34.6,34.5,34.55,44600.0,31.5646,31.5646,31.4733,31.5189,44600.0
2012-05-17 10:35:00,34.55,34.56,34.45,34.53,69300.0,31.5189,31.5281,31.4277,31.5007,69300.0
2012-05-17 10:40:00,34.55,34.61,34.31,34.58,34000.0,31.5189,31.5737,31.3,31.5463,34000.0
2012-05-17 10:45:00,34.57,34.68,34.51,34.68,29000.0,31.5372,31.6375,31.4825,31.6375,29000.0
2012-05-17 10:50:00,34.68,34.91,34.65,34.84,14400.0,31.6375,31.8474,31.6102,31.7835,14400.0
2012-05-17 10:55:00,34.85,34.86,34.75,34.82,12600.0,31.7926,31.8018,31.7014,31.7653,12600.0
2012-05-17 11:00:00,34.81,34.87,34.79,34.85,18100.0,31.7561,31.8109,31.7379,31.7926,18100.0
2012-05-17 11:05:00,34.82,34.99,34.76,34.9,35100.0,31.7653,31.9203,31.7105,31.8382,35100.0
2012-05-17 11:10:00,34.93,34.93,34.75,34.8,21500.0,31.8656,31.8656,31.7014,31.747,21500.0
2012-05-17 11:15:00,34.78,35.0,34.75,34.99,27000.0,31.7288,31.9295,31.7014,31.9203,27000.0
2012-05-17 11:20:00,34.98,35.22,34.96,35.08,72200.0,31.9112,32.1302,31.893,32.0025,72200.0
2012-05-17 11:25:00,35.06,35.06,34.9,34.98,33600.0,31.9842,31.9842,31.8382,31.9112,33600.0
2012-05-17 11:30:00,34.97,35.07,34.81,34.83,23400.0,31.9021,31.9933,31.7561,31.7744,23400.0
2012-05-17 11:35:00,34.81,34.81,34.63,34.64,11700.0,31.7561,31.7561,31.5919,31.6011,11700.0
2012-05-17 11:40:00,34.66,34.84,34.6,34.82,18000.0,31.6193,31.7835,31.5646,31.7653,18000.0
2012-05-17 11:45:00,34.81,34.82,34.65,34.65,9600.0,31.7561,31.7653,31.6102,31.6102,9600.0
2012-05-17 11:50:00,34.64,34.64,34.43,34.45,14200.0,31.6011,31.6011,31.4095,31.4277,14200.0
2012-05-17 11:55:00,34.42,34.45,34.35,34.4,16600.0,31.4004,31.4277,31.3365,31.3821,16600.0
2012-05-17 12:00:00,34.45,34.48,34.38,34.44,22800.0,31.4277,31.4551,31.3639,31.4186,22800.0
2012-05-17 12:05:00,34.45,34.45,34.28,34.35,18500.0,31.4277,31.4277,31.2726,31.3365,18500.0
2012-05-17 12:10:00,34.34,34.34,34.18,34.29,6800.0,31.3274,31.3274,31.1814,31.2818,6800.0
2012-05-17 12:15:00,34.32,34.42,34.28,34.42,12900.0,31.3091,31.4004,31.2726,31.4004,12900.0
2012-05-17 12:20:00,34.45,34.6,34.44,34.58,8700.0,31.4277,31.5646,31.4186,31.5463,8700.0
2012-05-17 12:25:00,34.6,34.64,34.56,34.6,11900.0,31.5646,31.6011,31.5281,31.5646,11900.0
2012-05-17 12:30:00,34.59,34.59,34.46,34.46,14700.0,31.5554,31.5554,31.4368,31.4368,14700.0
2012-05-17 12:35:00,34.46,34.48,34.36,34.36,5100.0,31.4368,31.4551,31.3456,31.3456,5100.0
2012-05-17 12:40:00,34.36,34.41,34.34,34.34,4200.0,31.3456,31.3912,31.3274,31.3274,4200.0
2012-05-17 12:45:00,34.34,34.42,34.34,34.42,5300.0,31.3274,31.4004,31.3274,31.4004,5300.0
2012-05-17 12:50:00,34.42,34.43,34.33,34.33,3600.0,31.4004,31.4095,31.3182,31.3182,3600.0
2012-05-17 12:55:00,34.34,34.34,34.24,34.24,5100.0,31.3274,31.3274,31.2361,31.2361,5100.0
2012-05-17 13:00:00,34.26,34.31,34.25,34.31,10400.0,31.2544,31.3,31.2453,31.3,10400.0
2012-05-17 13:05:00,34.31,34.35,34.27,34.27,11100.0,31.3,31.3365,31.2635,31.2635,11100.0
2012-05-17 13:10:00,34.27,34.31,34.19,34.25,21200.0,31.2635,31.3,31.1905,31.2453,21200.0
2012-05-17 13:15:00,34.25,34.29,34.18,34.29,8400.0,31.2453,31.2818,31.1814,31.2818,8400.0
2012-05-17 13:20:00,34.29,34.33,34.26,34.32,3800.0,31.2818,31.3182,31.2544,31.3091,3800.0
2012-05-17 13:25:00,34.32,34.34,34.28,34.29,4800.0,31.3091,31.3274,31.2726,31.2818,4800.0
2012-05-17 13:30:00,34.29,34.29,34.19,34.23,5100.0,31.2818,31.2818,31.1905,31.227,5100.0
2012-05-17 13:35:00,34.22,34.29,34.22,34.25,4900.0,31.2179,31.2818,31.2179,31.2453,4900.0
2012-05-17 13:40:00,34.26,34.28,34.21,34.27,7600.0,31.2544,31.2726,31.2088,31.2635,7600.0
2012-05-17 13:45:00,34.26,34.26,34.09,34.1,8600.0,31.2544,31.2544,31.0993,31.1084,8600.0
2012-05-17 13:50:00,34.1,34.18,34.1,34.1,7300.0,31.1084,31.1814,31.1084,31.1084,7300.0
2012-05-17 13:55:00,34.1,34.13,33.95,34.0,11300.0,31.1084,31.1358,30.9716,31.0172,11300.0
2012-05-17 14:00:00,33.99,33.99,33.89,33.89,19900.0,31.0081,31.0081,30.9168,30.9168,19900.0
2012-05-17 14:05:00,33.91,34.09,33.91,34.07,16200.0,30.9351,31.0993,30.9351,31.0811,16200.0
2012-05-17 14:10:00,34.08,34.1,33.99,33.99,4600.0,31.0902,31.1084,31.0081,31.0081,4600.0
2012-05-17 14:15:00,34.0,34.02,33.97,34.0,5900.0,31.0172,31.0354,30.9898,31.0172,5900.0
2012-05-17 14:20:00,34.0,34.03,33.96,33.96,28800.0,31.0172,31.0446,30.9807,30.9807,28800.0
2012-05-17 14:25:00,33.97,34.01,33.94,33.97,11600.0,30.9898,31.0263,30.9625,30.9898,11600.0
2012-05-17 14:30:00,33.98,34.0,33.97,33.97,13100.0,30.999,31.0172,30.9898,30.9898,13100.0
2012-05-17 14:35:00,33.97,34.01,33.96,34.0,18000.0,30.9898,31.0263,30.9807,31.0172,18000.0
2012-05-17 14:40:00,34.0,34.0,33.98,33.98,2400.0,31.0172,31.0172,30.999,30.999,2400.0
2012-05-17 14:45:00,33.97,34.0,33.95,34.0,15600.0,30.9898,31.0172,30.9716,31.0172,15600.0
2012-05-17 14:50:00,34.02,34.09,34.0,34.05,12900.0,31.0354,31.0993,31.0172,31.0628,12900.0
2012-05-17 14:55:00,34.07,34.12,34.06,34.12,6900.0,31.0811,31.1267,31.0719,31.1267,6900.0
2012-05-17 15:00:00,34.1,34.14,34.09,34.12,9900.0,31.1084,31.1449,31.0993,31.1267,9900.0
2012-05-17 15:05:00,34.13,34.13,33.99,34.01,10100.0,31.1358,31.1358,31.0081,31.0263,10100.0
2012-05-17 15:10:00,34.0,34.01,33.99,34.0,25100.0,31.0172,31.0263,31.0081,31.0172,25100.0
2012-05-17 15:15:00,34.0,34.04,33.99,34.04,22300.0,31.0172,31.0537,31.0081,31.0537,22300.0
2012-05-17 15:20:00,34.04,34.05,34.01,34.01,5700.0,31.0537,31.0628,31.0263,31.0263,5700.0
2012-05-17 15:25:00,34.0,34.07,33.98,34.06,9000.0,31.0172,31.0811,30.999,31.0719,9000.0
2012-05-17 15:30:00,34.06,34.06,33.95,34.02,32800.0,31.0719,31.0719,30.9716,31.0354,32800.0
2012-05-17 15:35:00,34.0,34.07,33.87,33.9,89500.0,31.0172,31.0811,30.8986,30.926,89500.0
2012-05-17 15:40:00,33.89,33.93,33.87,33.88,30500.0,30.9168,30.9533,30.8986,30.9077,30500.0
2012-05-17 15:45:00,33.87,34.02,33.87,34.0,41100.0,30.8986,31.0354,30.8986,31.0172,41100.0
2012-05-17 15:50:00,34.0,34.08,33.96,34.01,40300.0,31.0172,31.0902,30.9807,31.0263,40300.0
2012-05-17 15:55:00,34.01,34.02,33.92,33.93,54400.0,31.0263,31.0354,30.9442,30.9533,54400.0
2012-05-18 09:30:00,34.14,34.14,34.01,34.12,115200.0,31.1449,31.1449,31.0263,31.1267,115200.0
2012-05-18 09:35:00,34.13,34.21,34.0,34.13,19200.0,31.1358,31.2088,31.0172,31.1358,19200.0
2012-05-18 09:40:00,34.18,34.24,34.01,34.21,22200.0,31.1814,31.2361,31.0263,31.2088,22200.0
2012-05-18 09:45:00,34.23,34.46,34.19,34.35,71300.0,31.227,31.4368,31.1905,31.3365,71300.0
2012-05-18 09:50:00,34.31,34.61,34.31,34.57,7700.0,31.3,31.5737,31.3,31.5372,7700.0
2012-05-18 09:55:00,34.57,34.62,34.45,34.45,5800.0,31.5372,31.5828,31.4277,31.4277,5800.0
2012-05-18 10:00:00,34.45,34.53,34.29,34.53,18800.0,31.4277,31.5007,31.2818,31.5007,18800.0
2012-05-18 10:05:00,34.52,34.72,34.38,34.58,51000.0,31.4916,31.674,31.3639,31.5463,51000.0
2012-05-18 10:10:00,34.61,34.63,34.52,34.59,6900.0,31.5737,31.5919,31.4916,31.5554,6900.0
2012-05-18 10:15:00,34.62,34.65,34.45,34.59,10300.0,31.5828,31.6102,31.4277,31.5554,10300.0
2012-05-18 10:20:00,34.59,34.8,34.59,34.63,20500.0,31.5554,31.747,31.5554,31.5919,20500.0
2012-05-18 10:25:00,34.65,34.82,34.65,34.73,25400.0,31.6102,31.7653,31.6102,31.6832,25400.0
2012-05-18 10:30:00,34.72,34.86,34.65,34.85,16200.0,31.674,31.8018,31.6102,31.7926,16200.0
2012-05-18 10:35:00,34.86,34.89,34.81,34.88,56200.0,31.8018,31.8291,31.7561,31.82,56200.0
2012-05-18 10:40:00,34.88,35.1,34.88,35.1,31500.0,31.82,32.0207,31.82,32.0207,31500.0
2012-05-18 10:45:00,35.09,35.23,35.06,35.22,17000.0,32.0116,32.1393,31.9842,32.1302,17000.0
2012-05-18 10:50:00,35.23,35.39,35.19,35.39,32100.0,32.1393,32.2853,32.1028,32.2853,32100.0
2012-05-18 10:55:00,35.39,35.48,35.19,35.19,7000.0,32.2853,32.3674,32.1028,32.1028,7000.0
2012-05-18 11:00:00,35.22,35.24,34.95,35.12,24600.0,32.1302,32.1484,31.8839,32.0389,24600.0
2012-05-18 11:05:00,35.11,35.14,35.0,35.01,9000.0,32.0298,32.0572,31.9295,31.9386,9000.0
2012-05-18 11:10:00,35.0,35.13,35.0,35.12,16700.0,31.9295,32.0481,31.9295,32.0389,16700.0
2012-05-18 11:15:00,35.13,35.15,35.02,35.11,8600.0,32.0481,32.0663,31.9477,32.0298,8600.0
2012-05-18 11:20:00,35.13,35.15,35.07,35.1,6200.0,32.0481,32.0663,31.9933,32.0207,6200.0
2012-05-18 11:25:00,35.1,35.15,35.08,35.1,25800.0,32.0207,32.0663,32.0025,32.0207,25800.0
2012-05-18 11:30:00,35.12,35.14,35.0,35.04,10500.0,32.0389,32.0572,31.9295,31.966,10500.0
2012-05-18 11:35:00,35.03,35.04,34.91,35.0,23400.0,31.9568,31.966,31.8474,31.9295,23400.0
2012-05-18 11:40:00,35.0,35.03,34.97,35.01,15500.0,31.9295,31.9568,31.9021,31.9386,15500.0
2012-05-18 11:45:00,34.99,35.0,34.92,34.92,7300.0,31.9203,31.9295,31.8565,31.8565,7300.0
2012-05-18 11:50:00,34.88,34.88,34.78,34.78,3700.0,31.82,31.82,31.7288,31.7288,3700.0
2012-05-18 11:55:00,34.82,35.05,34.71,35.02,58800.0,31.7653,31.9751,31.6649,31.9477,58800.0
2012-05-18 12:00:00,35.0,35.02,34.89,34.94,11200.0,31.9295,31.9477,31.8291,31.8747,11200.0
2012-05-18 12:05:00,34.92,34.93,34.9,34.9,8800.0,31.8565,31.8656,31.8382,31.8382,8800.0
2012-05-18 12:10:00,34.9,34.9,34.78,34.8,6500.0,31.8382,31.8382,31.7288,31.747,6500.0
2012-05-18 12:15:00,34.8,34.8,34.74,34.78,6400.0,31.747,31.747,31.6923,31.7288,6400.0
2012-05-18 12:20:00,34.81,34.81,34.73,34.77,6100.0,31.7561,31.7561,31.6832,31.7196,6100.0
2012-05-18 12:25:00,34.76,34.88,34.73,34.77,41300.0,31.7105,31.82,31.6832,31.7196,41300.0
2012-05-18 12:30:00,34.79,34.87,34.78,34.79,21100.0,31.7379,31.8109,31.7288,31.7379,21100.0
2012-05-18 12:35:00,34.79,34.83,34.77,34.79,8400.0,31.7379,31.7744,31.7196,31.7379,8400.0
2012-05-18 12:40:00,34.81,34.84,34.78,34.8,12000.0,31.7561,31.7835,31.7288,31.747,12000.0
2012-05-18 12:45:00,34.78,34.86,34.74,34.82,15900.0,31.7288,31.8018,31.6923,31.7653,15900.0
2012-05-18 12:50:00,34.81,34.84,34.77,34.8,6700.0,31.7561,31.7835,31.7196,31.747,6700.0
2012-05-18 12:55:00,34.8,34.85,34.76,34.8,11300.0,31.747,31.7926,31.7105,31.747,11300.0
2012-05-18 13:00:00,34.82,34.87,34.79,34.86,21900.0,31.7653,31.8109,31.7379,31.8018,21900.0
2012-05-18 13:05:00,34.87,34.88,34.75,34.8,18500.0,31.8109,31.82,31.7014,31.747,18500.0
2012-05-18 13:10:00,34.83,34.83,34.76,34.76,17200.0,31.7744,31.7744,31.7105,31.7105,17200.0
2012-05-18 13:15:00,34.75,34.83,34.75,34.79,19200.0,31.7014,31.7744,31.7014,31.7379,19200.0
2012-05-18 13:20:00,34.8,34.83,34.78,34.78,12700.0,31.747,31.7744,31.7288,31.7288,12700.0
2012-05-18 13:25:00,34.79,34.83,34.78,34.8,7700.0,31.7379,31.7744,31.7288,31.747,7700.0
2012-05-18 13:30:00,34.8,34.82,34.75,34.75,8400.0,31.747,31.7653,31.7014,31.7014,8400.0
2012-05-18 13:35:00,34.73,34.81,34.73,34.81,19100.0,31.6832,31.7561,31.6832,31.7561,19100.0
2012-05-18 13:40:00,34.82,34.89,34.82,34.88,6900.0,31.7653,31.8291,31.7653,31.82,6900.0
2012-05-18 13:45:00,34.86,34.86,34.79,34.8,2800.0,31.8018,31.8018,31.7379,31.747,2800.0
2012-05-18 13:50:00,34.82,34.86,34.79,34.84,9000.0,31.7653,31.8018,31.7379,31.7835,9000.0
2012-05-18 13:55:00,34.81,34.99,34.8,34.85,15100.0,31.7561,31.9203,31.747,31.7926,15100.0
2012-05-18 14:00:00,34.82,34.83,34.79,34.81,4000.0,31.7653,31.7744,31.7379,31.7561,4000.0
2012-05-18 14:05:00,34.81,34.86,34.74,34.86,18400.0,31.7561,31.8018,31.6923,31.8018,18400.0
2012-05-18 14:10:00,34.84,34.85,34.8,34.83,4100.0,31.7835,31.7926,31.747,31.7744,4100.0
2012-05-18 14:15:00,34.84,34.89,34.8,34.81,5900.0,31.7835,31.8291,31.747,31.7561,5900.0
2012-05-18 14:20:00,34.81,34.85,34.8,34.8,9900.0,31.7561,31.7926,31.747,31.747,9900.0
2012-05-18 14:25:00,34.81,34.87,34.8,34.87,16200.0,31.7561,31.8109,31.747,31.8109,16200.0
2012-05-18 14:30:00,34.87,34.89,34.85,34.87,18400.0,31.8109,31.8291,31.7926,31.8109,18400.0
2012-05-18 14:35:00,34.87,34.89,34.87,34.87,13200.0,31.8109,31.8291,31.8109,31.8109,13200.0
2012-05-18 14:40:00,34.87,34.89,34.79,34.79,11400.0,31.8109,31.8291,31.7379,31.7379,11400.0
2012-05-18 14:45:00,34.79,34.87,34.79,34.82,24400.0,31.7379,31.8109,31.7379,31.7653,24400.0
2012-05-18 14:50:00,34.82,34.86,34.8,34.83,12400.0,31.7653,31.8018,31.747,31.7744,12400.0
2012-05-18 14:55:00,34.82,34.85,34.81,34.84,6500.0,31.7653,31.7926,31.7561,31.7835,6500.0
2012-05-18 15:00:00,34.83,34.87,34.79,34.8,29200.0,31.7744,31.8109,31.7379,31.747,29200.0
2012-05-18 15:05:00,34.8,34.86,34.79,34.8,32200.0,31.747,31.8018,31.7379,31.747,32200.0
2012-05-18 15:10:00,34.81,34.88,34.8,34.82,33100.0,31.7561,31.82,31.747,31.7653,33100.0
2012-05-18 15:15:00,34.83,34.84,34.81,34.83,9000.0,31.7744,31.7835,31.7561,31.7744,9000.0
2012-05-18 15:20:00,34.81,34.82,34.79,34.8,54700.0,31.7561,31.7653,31.7379,31.747,54700.0
2012-05-18 15:25:00,34.8,34.8,34.64,34.65,46800.0,31.747,31.747,31.6011,31.6102,46800.0
2012-05-18 15:30:00,34.65,34.69,34.62,34.62,36000.0,31.6102,31.6467,31.5828,31.5828,36000.0
2012-05-18 15:35:00,34.62,34.67,34.59,34.64,18000.0,31.5828,31.6284,31.5554,31.6011,18000.0
2012-05-18 15:40:00,34.64,34.69,34.57,34.57,30000.0,31.6011,31.6467,31.5372,31.5372,30000.0
2012-05-18 15:45:00,34.6,34.64,34.58,34.61,23500.0,31.5646,31.6011,31.5463,31.5737,23500.0
2012-05-18 15:50:00,34.61,34.63,34.5,34.52,42200.0,31.5737,31.5919,31.4733,31.4916,42200.0
2012-05-18 15:55:00,34.53,34.65,34.51,34.57,92900.0,31.5007,31.6102,31.4825,31.5372,92900.0
2012-05-21 09:30:00,34.7,34.77,34.59,34.61,8200.0,31.6558,31.7196,31.5554,31.5737,8200.0
2012-05-21 09:35:00,34.51,34.59,34.47,34.56,3600.0,31.4825,31.5554,31.446,31.5281,3600.0
2012-05-21 09:40:00,34.55,34.59,34.45,34.49,6500.0,31.5189,31.5554,31.4277,31.4642,6500.0
2012-05-21 09:45:00,34.47,34.49,34.45,34.47,3900.0,31.446,31.4642,31.4277,31.446,3900.0
2012-05-21 09:50:00,34.47,34.48,34.25,34.25,4000.0,31.446,31.4551,31.2453,31.2453,4000.0
2012-05-21 09:55:00,34.26,34.35,34.26,34.34,3000.0,31.2544,31.3365,31.2544,31.3274,3000.0
2012-05-21 10:00:00,34.36,34.39,34.33,34.39,3500.0,31.3456,31.373,31.3182,31.373,3500.0
2012-05-21 10:05:00,34.4,34.42,34.29,34.36,17400.0,31.3821,31.4004,31.2818,31.3456,17400.0
2012-05-21 10:10:00,34.35,34.5,34.33,34.49,13800.0,31.3365,31.4733,31.3182,31.4642,13800.0
2012-05-21 10:15:00,34.5,34.72,34.49,34.72,2500.0,31.4733,31.674,31.4642,31.674,2500.0
2012-05-21 10:20:00,34.72,34.75,34.69,34.71,1700.0,31.674,31.7014,31.6467,31.6649,1700.0
2012-05-21 10:25:00,34.72,34.92,34.68,34.91,3000.0,31.674,31.8565,31.6375,31.8474,3000.0
2012-05-21 10:30:00,34.96,34.99,34.94,34.97,4800.0,31.893,31.9203,31.8747,31.9021,4800.0
2012-05-21 10:35:00,34.97,35.06,34.96,34.98,10000.0,31.9021,31.9842,31.893,31.9112,10000.0
2012-05-21 10:40:00,34.99,35.05,34.92,34.92,3400.0,31.9203,31.9751,31.8565,31.8565,3400.0
2012-05-21 10:45:00,34.95,34.99,34.95,34.96,3200.0,31.8839,31.9203,31.8839,31.893,3200.0
2012-05-21 10:50:00,34.95,35.0,34.95,35.0,2600.0,31.8839,31.9295,31.8839,31.9295,2600.0
2012-05-21 10:55:00,34.99,35.0,34.97,34.98,5600.0,31.9203,31.9295,31.9021,31.9112,5600.0
2012-05-21 11:00:00,34.98,34.98,34.94,34.94,3000.0,31.9112,31.9112,31.8747,31.8747,3000.0
2012-05-21 11:05:00,34.92,34.97,34.92,34.95,3600.0,31.8565,31.9021,31.8565,31.8839,3600.0
2012-05-21 11:10:00,34.94,34.99,34.93,34.99,2600.0,31.8747,31.9203,31.8656,31.9203,2600.0
2012-05-21 11:15:00,34.98,34.99,34.96,34.96,4000.0,31.9112,31.9203,31.893,31.893,4000.0
2012-05-21 11:20:00,34.96,34.99,34.96,34.96,4600.0,31.893,31.9203,31.893,31.893,4600.0
2012-05-21 11:25:00,34.99,35.11,34.98,35.07,21200.0,31.9203,32.0298,31.9112,31.9933,21200.0
2012-05-21 11:30:00,35.07,35.13,34.94,34.96,12600.0,31.9933,32.0481,31.8747,31.893,12600.0
2012-05-21 11:35:00,34.95,34.98,34.89,34.89,34000.0,31.8839,31.9112,31.8291,31.8291,34000.0
2012-05-21 11:40:00,34.91,34.92,34.88,34.88,1300.0,31.8474,31.8565,31.82,31.82,1300.0
2012-05-21 11:45:00,34.87,34.89,34.87,34.87,2100.0,31.8109,31.8291,31.8109,31.8109,2100.0
2012-05-21 11:50:00,34.89,34.94,34.88,34.92,4400.0,31.8291,31.8747,31.82,31.8565,4400.0
2012-05-21 11:55:00,34.92,34.98,34.91,34.98,2800.0,31.8565,31.9112,31.8474,31.9112,2800.0
2012-05-21 12:00:00,34.97,35.0,34.96,34.98,19600.0,31.9021,31.9295,31.893,31.9112,19600.0
2012-05-21 12:05:00,34.98,34.99,34.93,34.97,5100.0,31.9112,31.9203,31.8656,31.9021,5100.0
2012-05-21 12:10:00,34.98,34.99,34.96,34.98,4400.0,31.9112,31.9203,31.893,31.9112,4400.0
2012-05-21 12:15:00,34.97,35.08,34.97,35.08,4800.0,31.9021,32.0025,31.9021,32.0025,4800.0
2012-05-21 12:20:00,35.08,35.11,35.08,35.08,3800.0,32.0025,32.0298,32.0025,32.0025,3800.0
2012-05-21 12:25:00,35.09,35.15,35.06,35.14,2600.0,32.0116,32.0663,31.9842,32.0572,2600.0
2012-05-21 12:30:00,35.15,35.15,35.03,35.03,4000.0,32.0663,32.0663,31.9568,31.9568,4000.0
2012-05-21 12:35:00,35.01,35.04,35.01,35.03,3700.0,31.9386,31.966,31.9386,31.9568,3700.0
2012-05-21 12:40:00,35.03,35.03,34.98,35.0,3200.0,31.9568,31.9568,31.9112,31.9295,3200.0
2012-05-21 12:45:00,34.98,35.0,34.97,34.98,4000.0,31.9112,31.9295,31.9021,31.9112,4000.0
2012-05-21 12:50:00,35.0,35.02,34.97,34.97,5500.0,31.9295,31.9477,31.9021,31.9021,5500.0
2012-05-21 12:55:00,34.97,35.05,34.97,35.05,5800.0,31.9021,31.9751,31.9021,31.9751,5800.0
2012-05-21 13:00:00,35.03,35.07,35.03,35.06,2800.0,31.9568,31.9933,31.9568,31.9842,2800.0
2012-05-21 13:05:00,35.05,35.07,35.03,35.06,3100.0,31.9751,31.9933,31.9568,31.9842,3100.0
2012-05-21 13:10:00,35.06,35.07,35.0,35.0,5200.0,31.9842,31.9933,31.9295,31.9295,5200.0
2012-05-21 13:15:00,35.0,35.04,35.0,35.04,2500.0,31.9295,31.966,31.9295,31.966,2500.0
2012-05-21 13:20:00,35.06,35.13,35.06,35.13,5400.0,31.9842,32.0481,31.9842,32.0481,5400.0
2012-05-21 13:25:00,35.13,35.15,35.13,35.14,2400.0,32.0481,32.0663,32.0481,32.0572,2400.0
2012-05-21 13:30:00,35.15,35.82,34.96,35.61,178700.0,32.0663,32.6775,31.893,32.486,178700.0
2012-05-21 13:35:00,35.6,35.67,35.56,35.56,17700.0,32.4768,32.5407,32.4403,32.4403,17700.0
2012-05-21 13:40:00,35.56,35.65,35.56,35.65,14700.0,32.4403,32.5224,32.4403,32.5224,14700.0
2012-05-21 13:45:00,35.63,35.79,35.58,35.73,12000.0,32.5042,32.6502,32.4586,32.5954,12000.0
2012-05-21 13:50:00,35.75,35.8,35.68,35.79,13900.0,32.6137,32.6593,32.5498,32.6502,13900.0
2012-05-21 13:55:00,35.78,35.79,35.72,35.75,4000.0,32.641,32.6502,32.5863,32.6137,4000.0
2012-05-21 14:00:00,35.74,35.74,35.58,35.61,4700.0,32.6046,32.6046,32.4586,32.486,4700.0
2012-05-21 14:05:00,35.6,35.63,35.56,35.63,2400.0,32.4768,32.5042,32.4403,32.5042,2400.0
2012-05-21 14:10:00,35.61,35.62,35.52,35.54,15600.0,32.486,32.4951,32.4039,32.4221,15600.0
2012-05-21 14:15:00,35.55,35.61,35.53,35.61,7600.0,32.4312,32.486,32.413,32.486,7600.0
2012-05-21 14:20:00,35.63,35.67,35.63,35.64,4500.0,32.5042,32.5407,32.5042,32.5133,4500.0
2012-05-21 14:25:00,35.64,35.65,35.63,35.64,3700.0,32.5133,32.5224,32.5042,32.5133,3700.0
2012-05-21 14:30:00,35.65,35.76,35.65,35.75,10500.0,32.5224,32.6228,32.5224,32.6137,10500.0
2012-05-21 14:35:00,35.77,35.8,35.75,35.77,44600.0,32.6319,32.6593,32.6137,32.6319,44600.0
2012-05-21 14:40:00,35.79,35.8,35.78,35.79,5900.0,32.6502,32.6593,32.641,32.6502,5900.0
2012-05-21 14:45:00,35.8,35.85,35.78,35.85,5800.0,32.6593,32.7049,32.641,32.7049,5800.0
2012-05-21 14:50:00,35.85,35.93,35.85,35.93,8200.0,32.7049,32.7779,32.7049,32.7779,8200.0
2012-05-21 14:55:00,35.9,36.04,35.89,36.0,12800.0,32.7505,32.8782,32.7414,32.8417,12800.0
2012-05-21 15:00:00,36.03,36.16,36.03,36.16,12600.0,32.8691,32.9877,32.8691,32.9877,12600.0
2012-05-21 15:05:00,36.16,36.2,36.15,36.19,6200.0,32.9877,33.0242,32.9786,33.0151,6200.0
2012-05-21 15:10:00,36.2,36.34,36.18,36.34,27100.0,33.0242,33.1519,33.0059,33.1519,27100.0
2012-05-21 15:15:00,36.35,36.53,36.33,36.46,32800.0,33.161,33.3252,33.1428,33.2614,32800.0
2012-05-21 15:20:00,36.54,36.58,36.42,36.47,14000.0,33.3344,33.3709,33.2249,33.2705,14000.0
2012-05-21 15:25:00,36.47,36.54,36.43,36.48,14000.0,33.2705,33.3344,33.234,33.2796,14000.0
2012-05-21 15:30:00,36.46,36.46,36.32,36.43,16000.0,33.2614,33.2614,33.1337,33.234,16000.0
2012-05-21 15:35:00,36.44,36.47,36.35,36.41,13000.0,33.2431,33.2705,33.161,33.2158,13000.0
2012-05-21 15:40:00,36.36,36.41,36.3,36.38,22500.0,33.1702,33.2158,33.1154,33.1884,22500.0
2012-05-21 15:45:00,36.33,36.41,36.32,36.39,25900.0,33.1428,33.2158,33.1337,33.1975,25900.0
2012-05-21 15:50:00,36.37,36.45,36.37,36.44,25200.0,33.1793,33.2523,33.1793,33.2431,25200.0
2012-05-21 15:55:00,36.43,36.44,36.33,36.33,54300.0,33.234,33.2431,33.1428,33.1428,54300.0
2012-05-22 09:30:00,36.46,36.72,36.46,36.61,20600.0,33.2614,33.4986,33.2614,33.3982,20600.0
2012-05-22 09:35:00,36.62,36.64,36.57,36.63,1900.0,33.4073,33.4256,33.3617,33.4165,1900.0
2012-05-22 09:40:00,36.62,36.62,36.41,36.41,6500.0,33.4073,33.4073,33.2158,33.2158,6500.0
2012-05-22 09:45:00,36.41,36.41,36.23,36.26,8400.0,33.2158,33.2158,33.0516,33.0789,8400.0
2012-05-22 09:50:00,36.33,36.55,36.33,36.51,9200.0,33.1428,33.3435,33.1428,33.307,9200.0
2012-05-22 09:55:00,36.51,36.51,36.22,36.22,2800.0,33.307,33.307,33.0424,33.0424,2800.0
2012-05-22 10:00:00,36.15,36.19,36.05,36.1,17300.0,32.9786,33.0151,32.8874,32.933,17300.0
2012-05-22 10:05:00,36.1,36.12,36.04,36.06,12400.0,32.933,32.9512,32.8782,32.8965,12400.0
2012-05-22 10:10:00,36.09,36.14,36.06,36.09,5700.0,32.9238,32.9695,32.8965,32.9238,5700.0
2012-05-22 10:15:00,36.1,36.14,36.07,36.13,11000.0,32.933,32.9695,32.9056,32.9603,11000.0
2012-05-22 10:20:00,36.11,36.13,36.0,36.0,4600.0,32.9421,32.9603,32.8417,32.8417,4600.0
2012-05-22 10:25:00,36.0,36.01,35.82,35.82,9500.0,32.8417,32.8509,32.6775,32.6775,9500.0
2012-05-22 10:30:00,35.82,35.86,35.79,35.83,11900.0,32.6775,32.714,32.6502,32.6867,11900.0
2012-05-22 10:35:00,35.81,35.85,35.74,35.74,7200.0,32.6684,32.7049,32.6046,32.6046,7200.0
2012-05-22 10:40:00,35.76,35.86,35.74,35.74,7400.0,32.6228,32.714,32.6046,32.6046,7400.0
2012-05-22 10:45:00,35.77,35.87,35.76,35.87,3700.0,32.6319,32.7231,32.6228,32.7231,3700.0
2012-05-22 10:50:00,35.92,35.95,35.79,35.79,5700.0,32.7688,32.7961,32.6502,32.6502,5700.0
2012-05-22 10:55:00,35.79,36.0,35.77,35.97,4100.0,32.6502,32.8417,32.6319,32.8144,4100.0
2012-05-22 11:00:00,36.0,36.04,35.93,35.93,2300.0,32.8417,32.8782,32.7779,32.7779,2300.0
2012-05-22 11:05:00,35.93,35.96,35.76,35.76,8700.0,32.7779,32.8053,32.6228,32.6228,8700.0
2012-05-22 11:10:00,35.77,35.8,35.75,35.76,8000.0,32.6319,32.6593,32.6137,32.6228,8000.0
2012-05-22 11:15:00,35.78,35.83,35.77,35.8,4400.0,32.641,32.6867,32.6319,32.6593,4400.0
2012-05-22 11:20:00,35.82,35.82,35.77,35.78,2900.0,32.6775,32.6775,32.6319,32.641,2900.0
2012-05-22 11:25:00,35.76,35.78,35.75,35.77,3700.0,32.6228,32.641,32.6137,32.6319,3700.0
2012-05-22 11:30:00,35.76,35.86,35.76,35.85,3100.0,32.6228,32.714,32.6228,32.7049,3100.0
2012-05-22 11:35:00,35.83,35.84,35.73,35.73,6300.0,32.6867,32.6958,32.5954,32.5954,6300.0
2012-05-22 11:40:00,35.75,35.75,35.65,35.65,6000.0,32.6137,32.6137,32.5224,32.5224,6000.0
2012-05-22 11:45:00,35.63,35.69,35.58,35.68,4900.0,32.5042,32.5589,32.4586,32.5498,4900.0
2012-05-22 11:50:00,35.66,35.69,35.66,35.69,2500.0,32.5316,32.5589,32.5316,32.5589,2500.0
2012-05-22 11:55:00,35.67,35.71,35.6,35.6,2300.0,32.5407,32.5772,32.4768,32.4768,2300.0
2012-05-22 12:00:00,35.59,35.59,35.5,35.5,3900.0,32.4677,32.4677,32.3856,32.3856,3900.0
2012-05-22 12:05:00,35.51,35.53,35.47,35.47,4400.0,32.3947,32.413,32.3582,32.3582,4400.0
2012-05-22 12:10:00,35.49,35.6,35.48,35.55,6500.0,32.3765,32.4768,32.3674,32.4312,6500.0
2012-05-22 12:15:00,35.55,35.55,35.44,35.48,9100.0,32.4312,32.4312,32.3309,32.3674,9100.0
2012-05-22 12:20:00,35.49,35.57,35.46,35.57,3800.0,32.3765,32.4495,32.3491,32.4495,3800.0
2012-05-22 12:25:00,35.57,35.6,35.48,35.49,2900.0,32.4495,32.4768,32.3674,32.3765,2900.0
2012-05-22 12:30:00,35.51,35.55,35.51,35.52,1700.0,32.3947,32.4312,32.3947,32.4039,1700.0
2012-05-22 12:35:00,35.49,35.49,35.46,35.46,500.0,32.3765,32.3765,32.3491,32.3491,500.0
2012-05-22 12:40:00,35.46,35.48,35.39,35.39,3900.0,32.3491,32.3674,32.2853,32.2853,3900.0
2012-05-22 12:45:00,35.42,35.51,35.41,35.49,5100.0,32.3126,32.3947,32.3035,32.3765,5100.0
2012-05-22 12:50:00,35.5,35.5,35.44,35.44,800.0,32.3856,32.3856,32.3309,32.3309,800.0
2012-05-22 12:55:00,35.43,35.43,35.36,35.37,4600.0,32.3217,32.3217,32.2579,32.267,4600.0
2012-05-22 13:00:00,35.37,35.46,35.37,35.46,2500.0,32.267,32.3491,32.267,32.3491,2500.0
2012-05-22 13:05:00,35.46,35.49,35.44,35.45,2700.0,32.3491,32.3765,32.3309,32.34,2700.0
2012-05-22 13:10:00,35.45,35.47,35.42,35.45,3900.0,32.34,32.3582,32.3126,32.34,3900.0
2012-05-22 13:15:00,35.47,35.5,35.39,35.46,4000.0,32.3582,32.3856,32.2853,32.3491,4000.0
2012-05-22 13:20:00,35.47,35.56,35.46,35.56,4600.0,32.3582,32.4403,32.3491,32.4403,4600.0
2012-05-22 13:25:00,35.58,35.58,35.42,35.43,3600.0,32.4586,32.4586,32.3126,32.3217,3600.0
2012-05-22 13:30:00,35.41,35.5,35.41,35.5,5100.0,32.3035,32.3856,32.3035,32.3856,5100.0
2012-05-22 13:35:00,35.5,35.5,35.45,35.45,2900.0,32.3856,32.3856,32.34,32.34,2900.0
2012-05-22 13:40:00,35.45,35.45,35.37,35.37,2700.0,32.34,32.34,32.267,32.267,2700.0
2012-05-22 13:45:00,35.37,35.42,35.37,35.42,3200.0,32.267,32.3126,32.267,32.3126,3200.0
2012-05-22 13:50:00,35.41,35.41,35.36,35.41,1200.0,32.3035,32.3035,32.2579,32.3035,1200.0
2012-05-22 13:55:00,35.4,35.43,35.4,35.43,2800.0,32.2944,32.3217,32.2944,32.3217,2800.0
2012-05-22 14:00:00,35.43,35.49,35.37,35.47,5700.0,32.3217,32.3765,32.267,32.3582,5700.0
2012-05-22 14:05:00,35.47,35.55,35.45,35.55,4400.0,32.3582,32.4312,32.34,32.4312,4400.0
2012-05-22 14:10:00,35.55,35.55,35.36,35.47,6100.0,32.4312,32.4312,32.2579,32.3582,6100.0
2012-05-22 14:15:00,35.46,35.51,35.43,35.48,13600.0,32.3491,32.3947,32.3217,32.3674,13600.0
2012-05-22 14:20:00,35.5,35.51,35.45,35.51,8000.0,32.3856,32.3947,32.34,32.3947,8000.0
2012-05-22 14:25:00,35.51,35.61,35.5,35.57,16600.0,32.3947,32.486,32.3856,32.4495,16600.0
2012-05-22 14:30:00,35.53,35.66,35.39,35.47,56300.0,32.413,32.5316,32.2853,32.3582,56300.0
2012-05-22 14:35:00,35.44,35.62,35.36,35.49,15400.0,32.3309,32.4951,32.2579,32.3765,15400.0
2012-05-22 14:40:00,35.49,35.5,35.44,35.49,7600.0,32.3765,32.3856,32.3309,32.3765,7600.0
2012-05-22 14:45:00,35.48,35.51,35.38,35.4,6600.0,32.3674,32.3947,32.2761,32.2944,6600.0
2012-05-22 14:50:00,35.41,35.49,35.41,35.49,4900.0,32.3035,32.3765,32.3035,32.3765,4900.0
2012-05-22 14:55:00,35.5,35.56,35.48,35.53,9400.0,32.3856,32.4403,32.3674,32.413,9400.0
2012-05-22 15:00:00,35.53,35.58,35.48,35.53,18500.0,32.413,32.4586,32.3674,32.413,18500.0
2012-05-22 15:05:00,35.53,35.61,35.52,35.56,16100.0,32.413,32.486,32.4039,32.4403,16100.0
2012-05-22 15:10:00,35.57,35.61,35.49,35.55,18300.0,32.4495,32.486,32.3765,32.4312,18300.0
2012-05-22 15:15:00,35.54,35.56,35.45,35.45,4900.0,32.4221,32.4403,32.34,32.34,4900.0
2012-05-22 15:20:00,35.43,35.43,35.33,35.33,9700.0,32.3217,32.3217,32.2305,32.2305,9700.0
2012-05-22 15:25:00,35.35,35.39,35.32,35.34,11500.0,32.2488,32.2853,32.2214,32.2396,11500.0
2012-05-22 15:30:00,35.31,35.31,35.13,35.15,17000.0,32.2123,32.2123,32.0481,32.0663,17000.0
2012-05-22 15:35:00,35.13,35.18,35.04,35.04,12000.0,32.0481,32.0937,31.966,31.966,12000.0
2012-05-22 15:40:00,35.01,35.04,34.93,34.93,52300.0,31.9386,31.966,31.8656,31.8656,52300.0
2012-05-22 15:45:00,34.93,35.03,34.86,34.87,33900.0,31.8656,31.9568,31.8018,31.8109,33900.0
2012-05-22 15:50:00,34.86,35.08,34.85,35.07,33500.0,31.8018,32.0025,31.7926,31.9933,33500.0
2012-05-22 15:55:00,35.06,35.26,34.99,35.21,47400.0,31.9842,32.1667,31.9203,32.121,47400.0
2012-05-23 09:30:00,34.93,34.99,34.75,34.83,14600.0,31.8656,31.9203,31.7014,31.7744,14600.0
2012-05-23 09:35:00,34.77,34.77,34.48,34.48,8300.0,31.7196,31.7196,31.4551,31.4551,8300.0
2012-05-23 09:40:00,34.49,34.53,34.39,34.39,9300.0,31.4642,31.5007,31.373,31.373,9300.0
2012-05-23 09:45:00,34.4,34.47,34.32,34.33,12500.0,31.3821,31.446,31.3091,31.3182,12500.0
2012-05-23 09:50:00,34.32,34.62,34.32,34.62,8100.0,31.3091,31.5828,31.3091,31.5828,8100.0
2012-05-23 09:55:00,34.61,34.67,34.54,34.64,6900.0,31.5737,31.6284,31.5098,31.6011,6900.0
2012-05-23 10:00:00,34.66,34.69,34.62,34.62,14800.0,31.6193,31.6467,31.5828,31.5828,14800.0
2012-05-23 10:05:00,34.63,34.7,34.53,34.54,20400.0,31.5919,31.6558,31.5007,31.5098,20400.0
2012-05-23 10:10:00,34.56,34.57,34.42,34.47,7800.0,31.5281,31.5372,31.4004,31.446,7800.0
2012-05-23 10:15:00,34.48,34.53,34.4,34.4,7800.0,31.4551,31.5007,31.3821,31.3821,7800.0
2012-05-23 10:20:00,34.4,34.45,34.35,34.35,8800.0,31.3821,31.4277,31.3365,31.3365,8800.0
2012-05-23 10:25:00,34.36,34.37,34.3,34.3,11200.0,31.3456,31.3547,31.2909,31.2909,11200.0
2012-05-23 10:30:00,34.3,34.32,34.18,34.18,6200.0,31.2909,31.3091,31.1814,31.1814,6200.0
2012-05-23 10:35:00,34.19,34.24,34.16,34.19,8700.0,31.1905,31.2361,31.1632,31.1905,8700.0
2012-05-23 10:40:00,34.19,34.31,34.19,34.29,5700.0,31.1905,31.3,31.1905,31.2818,5700.0
2012-05-23 10:45:00,34.27,34.27,34.18,34.2,9000.0,31.2635,31.2635,31.1814,31.1997,9000.0
2012-05-23 10:50:00,34.23,34.3,34.2,34.23,4700.0,31.227,31.2909,31.1997,31.227,4700.0
2012-05-23 10:55:00,34.26,34.26,34.22,34.24,12500.0,31.2544,31.2544,31.2179,31.2361,12500.0
2012-05-23 11:00:00,34.24,34.25,34.23,34.25,2000.0,31.2361,31.2453,31.227,31.2453,2000.0
2012-05-23 11:05:00,34.26,34.29,34.24,34.26,9600.0,31.2544,31.2818,31.2361,31.2544,9600.0
2012-05-23 11:10:00,34.25,34.26,34.15,34.24,7900.0,31.2453,31.2544,31.154,31.2361,7900.0
2012-05-23 11:15:00,34.23,34.26,34.17,34.17,9000.0,31.227,31.2544,31.1723,31.1723,9000.0
2012-05-23 11:20:00,34.16,34.17,34.12,34.15,4700.0,31.1632,31.1723,31.1267,31.154,4700.0
2012-05-23 11:25:00,34.16,34.2,34.1,34.12,7200.0,31.1632,31.1997,31.1084,31.1267,7200.0
2012-05-23 11:30:00,34.13,34.23,34.13,34.18,9100.0,31.1358,31.227,31.1358,31.1814,9100.0
2012-05-23 11:35:00,34.17,34.17,34.08,34.15,6700.0,31.1723,31.1723,31.0902,31.154,6700.0
2012-05-23 11:40:00,34.12,34.25,34.11,34.2,8900.0,31.1267,31.2453,31.1175,31.1997,8900.0
2012-05-23 11:45:00,34.2,34.22,34.07,34.08,8000.0,31.1997,31.2179,31.0811,31.0902,8000.0
2012-05-23 11:50:00,34.09,34.1,34.04,34.04,7700.0,31.0993,31.1084,31.0537,31.0537,7700.0
2012-05-23 11:55:00,34.06,34.06,33.97,33.98,8000.0,31.0719,31.0719,30.9898,30.999,8000.0
2012-05-23 12:00:00,33.98,34.0,33.93,33.94,13800.0,30.999,31.0172,30.9533,30.9625,13800.0
2012-05-23 12:05:00,33.98,33.98,33.88,33.94,8700.0,30.999,30.999,30.9077,30.9625,8700.0
2012-05-23 12:10:00,33.94,33.95,33.91,33.93,6000.0,30.9625,30.9716,30.9351,30.9533,6000.0
2012-05-23 12:15:00,33.92,33.95,33.89,33.89,7800.0,30.9442,30.9716,30.9168,30.9168,7800.0
2012-05-23 12:20:00,33.9,33.9,33.79,33.79,9700.0,30.926,30.926,30.8256,30.8256,9700.0
2012-05-23 12:25:00,33.8,33.84,33.7,33.7,13300.0,30.8347,30.8712,30.7435,30.7435,13300.0
2012-05-23 12:30:00,33.7,33.83,33.69,33.82,4600.0,30.7435,30.8621,30.7344,30.853,4600.0
2012-05-23 12:35:00,33.86,33.98,33.86,33.98,3700.0,30.8895,30.999,30.8895,30.999,3700.0
2012-05-23 12:40:00,34.01,34.05,33.99,34.03,2000.0,31.0263,31.0628,31.0081,31.0446,2000.0
2012-05-23 12:45:00,34.03,34.12,34.03,34.09,2200.0,31.0446,31.1267,31.0446,31.0993,2200.0
2012-05-23 12:50:00,34.09,34.19,34.09,34.18,4000.0,31.0993,31.1905,31.0993,31.1814,4000.0
2012-05-23 12:55:00,34.19,34.21,34.16,34.19,5200.0,31.1905,31.2088,31.1632,31.1905,5200.0
2012-05-23 13:00:00,34.2,34.22,34.15,34.16,6100.0,31.1997,31.2179,31.154,31.1632,6100.0
2012-05-23 13:05:00,34.16,34.16,34.01,34.01,7100.0,31.1632,31.1632,31.0263,31.0263,7100.0
2012-05-23 13:10:00,34.01,34.02,33.99,34.0,5300.0,31.0263,31.0354,31.0081,31.0172,5300.0
2012-05-23 13:15:00,33.99,34.02,33.98,33.98,7500.0,31.0081,31.0354,30.999,30.999,7500.0
2012-05-23 13:20:00,34.0,34.12,34.0,34.07,5500.0,31.0172,31.1267,31.0172,31.0811,5500.0
2012-05-23 13:25:00,34.06,34.1,34.04,34.1,5600.0,31.0719,31.1084,31.0537,31.1084,5600.0
2012-05-23 13:30:00,34.13,34.19,34.11,34.14,5100.0,31.1358,31.1905,31.1175,31.1449,5100.0
2012-05-23 13:35:00,34.14,34.21,34.12,34.19,5800.0,31.1449,31.2088,31.1267,31.1905,5800.0
2012-05-23 13:40:00,34.21,34.22,34.13,34.15,6600.0,31.2088,31.2179,31.1358,31.154,6600.0
2012-05-23 13:45:00,34.16,34.25,34.15,34.22,6900.0,31.1632,31.2453,31.154,31.2179,6900.0
2012-05-23 13:50:00,34.23,34.23,34.07,34.11,7500.0,31.227,31.227,31.0811,31.1175,7500.0
2012-05-23 13:55:00,34.12,34.15,34.08,34.15,6000.0,31.1267,31.154,31.0902,31.154,6000.0
2012-05-23 14:00:00,34.15,34.15,34.09,34.11,6500.0,31.154,31.154,31.0993,31.1175,6500.0
2012-05-23 14:05:00,34.09,34.13,34.06,34.13,5800.0,31.0993,31.1358,31.0719,31.1358,5800.0
2012-05-23 14:10:00,34.13,34.14,34.01,34.02,5400.0,31.1358,31.1449,31.0263,31.0354,5400.0
2012-05-23 14:15:00,34.01,34.03,33.95,33.95,6200.0,31.0263,31.0446,30.9716,30.9716,6200.0
2012-05-23 14:20:00,33.94,33.94,33.89,33.9,6800.0,30.9625,30.9625,30.9168,30.926,6800.0
2012-05-23 14:25:00,33.88,33.93,33.86,33.86,5900.0,30.9077,30.9533,30.8895,30.8895,5900.0
2012-05-23 14:30:00,33.87,34.02,33.86,34.02,8400.0,30.8986,31.0354,30.8895,31.0354,8400.0
2012-05-23 14:35:00,34.03,34.13,34.03,34.13,3000.0,31.0446,31.1358,31.0446,31.1358,3000.0
2012-05-23 14:40:00,34.13,34.26,34.13,34.17,8000.0,31.1358,31.2544,31.1358,31.1723,8000.0
2012-05-23 14:45:00,34.15,34.18,34.11,34.14,8200.0,31.154,31.1814,31.1175,31.1449,8200.0
2012-05-23 14:50:00,34.16,34.22,34.14,34.16,9200.0,31.1632,31.2179,31.1449,31.1632,9200.0
2012-05-23 14:55:00,34.15,34.2,34.11,34.2,12700.0,31.154,31.1997,31.1175,31.1997,12700.0
2012-05-23 15:00:00,34.2,34.28,34.18,34.24,12800.0,31.1997,31.2726,31.1814,31.2361,12800.0
2012-05-23 15:05:00,34.24,34.31,34.21,34.31,11600.0,31.2361,31.3,31.2088,31.3,11600.0
2012-05-23 15:10:00,34.31,34.47,34.31,34.47,21800.0,31.3,31.446,31.3,31.446,21800.0
2012-05-23 15:15:00,34.48,34.48,34.32,34.35,17800.0,31.4551,31.4551,31.3091,31.3365,17800.0
2012-05-23 15:20:00,34.35,34.38,34.25,34.26,14500.0,31.3365,31.3639,31.2453,31.2544,14500.0
2012-05-23 15:25:00,34.26,34.38,34.22,34.26,20400.0,31.2544,31.3639,31.2179,31.2544,20400.0
2012-05-23 15:30:00,34.29,34.49,34.28,34.46,5600.0,31.2818,31.4642,31.2726,31.4368,5600.0
2012-05-23 15:35:00,34.47,34.57,34.47,34.56,16700.0,31.446,31.5372,31.446,31.5281,16700.0
2012-05-23 15:40:00,34.56,34.65,34.55,34.6,14800.0,31.5281,31.6102,31.5189,31.5646,14800.0
2012-05-23 15:45:00,34.59,34.6,34.55,34.58,14600.0,31.5554,31.5646,31.5189,31.5463,14600.0
2012-05-23 15:50:00,34.58,34.62,34.46,34.46,16700.0,31.5463,31.5828,31.4368,31.4368,16700.0
2012-05-23 15:55:00,34.46,34.6,34.46,34.6,37600.0,31.4368,31.5646,31.4368,31.5646,37600.0
2012-05-24 09:30:00,34.74,34.84,34.64,34.64,19500.0,31.6923,31.7835,31.6011,31.6011,19500.0
2012-05-24 09:35:00,34.64,34.64,34.45,34.64,7600.0,31.6011,31.6011,31.4277,31.6011,7600.0
2012-05-24 09:40:00,34.6,34.79,34.6,34.79,2300.0,31.5646,31.7379,31.5646,31.7379,2300.0
2012-05-24 09:45:00,34.73,34.79,34.66,34.66,1500.0,31.6832,31.7379,31.6193,31.6193,1500.0
2012-05-24 09:50:00,34.67,34.67,34.54,34.58,1600.0,31.6284,31.6284,31.5098,31.5463,1600.0
2012-05-24 09:55:00,34.54,34.57,34.47,34.57,6300.0,31.5098,31.5372,31.446,31.5372,6300.0
2012-05-24 10:00:00,34.54,34.58,34.47,34.56,4500.0,31.5098,31.5463,31.446,31.5281,4500.0
2012-05-24 10:05:00,34.53,34.58,34.53,34.53,1400.0,31.5007,31.5463,31.5007,31.5007,1400.0
2012-05-24 10:10:00,34.56,34.58,34.56,34.57,1500.0,31.5281,31.5463,31.5281,31.5372,1500.0
2012-05-24 10:15:00,34.53,34.55,34.51,34.51,1900.0,31.5007,31.5189,31.4825,31.4825,1900.0
2012-05-24 10:20:00,34.52,34.52,34.27,34.33,5400.0,31.4916,31.4916,31.2635,31.3182,5400.0
2012-05-24 10:25:00,34.34,34.42,34.33,34.42,4900.0,31.3274,31.4004,31.3182,31.4004,4900.0
2012-05-24 10:30:00,34.42,34.56,34.42,34.56,3100.0,31.4004,31.5281,31.4004,31.5281,3100.0
2012-05-24 10:35:00,34.58,34.65,34.58,34.63,1800.0,31.5463,31.6102,31.5463,31.5919,1800.0
2012-05-24 10:40:00,34.65,34.72,34.64,34.7,3300.0,31.6102,31.674,31.6011,31.6558,3300.0
2012-05-24 10:45:00,34.64,34.64,34.62,34.62,1300.0,31.6011,31.6011,31.5828,31.5828,1300.0
2012-05-24 10:50:00,34.61,34.61,34.56,34.57,600.0,31.5737,31.5737,31.5281,31.5372,600.0
2012-05-24 10:55:00,34.58,34.65,34.55,34.64,3900.0,31.5463,31.6102,31.5189,31.6011,3900.0
2012-05-24 11:00:00,34.64,34.69,34.63,34.66,1700.0,31.6011,31.6467,31.5919,31.6193,1700.0
2012-05-24 11:05:00,34.65,34.71,34.63,34.65,2100.0,31.6102,31.6649,31.5919,31.6102,2100.0
2012-05-24 11:10:00,34.69,34.71,34.68,34.71,1900.0,31.6467,31.6649,31.6375,31.6649,1900.0
2012-05-24 11:15:00,34.67,34.72,34.67,34.67,1200.0,31.6284,31.674,31.6284,31.6284,1200.0
2012-05-24 11:20:00,34.68,34.68,34.62,34.62,900.0,31.6375,31.6375,31.5828,31.5828,900.0
2012-05-24 11:25:00,34.63,34.63,34.58,34.58,1600.0,31.5919,31.5919,31.5463,31.5463,1600.0
2012-05-24 11:30:00,34.59,34.61,34.57,34.58,2500.0,31.5554,31.5737,31.5372,31.5463,2500.0
2012-05-24 11:35:00,34.58,34.66,34.58,34.65,10500.0,31.5463,31.6193,31.5463,31.6102,10500.0
2012-05-24 11:40:00,34.66,34.66,34.61,34.62,2500.0,31.6193,31.6193,31.5737,31.5828,2500.0
2012-05-24 11:45:00,34.59,34.59,34.52,34.52,3100.0,31.5554,31.5554,31.4916,31.4916,3100.0
2012-05-24 11:50:00,34.57,34.62,34.56,34.6,2300.0,31.5372,31.5828,31.5281,31.5646,2300.0
2012-05-24 11:55:00,34.59,34.61,34.54,34.61,2500.0,31.5554,31.5737,31.5098,31.5737,2500.0
2012-05-24 12:00:00,34.56,34.58,34.48,34.54,3000.0,31.5281,31.5463,31.4551,31.5098,3000.0
2012-05-24 12:05:00,34.53,34.57,34.5,34.57,2000.0,31.5007,31.5372,31.4733,31.5372,2000.0
2012-05-24 12:10:00,34.57,34.66,34.57,34.61,3600.0,31.5372,31.6193,31.5372,31.5737,3600.0
2012-05-24 12:15:00,34.58,34.64,34.56,34.61,2400.0,31.5463,31.6011,31.5281,31.5737,2400.0
2012-05-24 12:20:00,34.62,34.66,34.62,34.62,2000.0,31.5828,31.6193,31.5828,31.5828,2000.0
2012-05-24 12:25:00,34.62,34.64,34.6,34.6,1500.0,31.5828,31.6011,31.5646,31.5646,1500.0
2012-05-24 12:30:00,34.62,34.68,34.58,34.65,3100.0,31.5828,31.6375,31.5463,31.6102,3100.0
2012-05-24 12:35:00,34.68,34.68,34.64,34.64,600.0,31.6375,31.6375,31.6011,31.6011,600.0
2012-05-24 12:40:00,34.63,34.67,34.63,34.67,1500.0,31.5919,31.6284,31.5919,31.6284,1500.0
2012-05-24 12:45:00,34.68,34.69,34.68,34.68,800.0,31.6375,31.6467,31.6375,31.6375,800.0
2012-05-24 12:50:00,34.65,34.65,34.6,34.64,2300.0,31.6102,31.6102,31.5646,31.6011,2300.0
2012-05-24 12:55:00,34.63,34.65,34.6,34.64,2000.0,31.5919,31.6102,31.5646,31.6011,2000.0
2012-05-24 13:00:00,34.64,34.71,34.64,34.7,2800.0,31.6011,31.6649,31.6011,31.6558,2800.0
2012-05-24 13:05:00,34.68,34.73,34.66,34.73,3900.0,31.6375,31.6832,31.6193,31.6832,3900.0
2012-05-24 13:10:00,34.72,34.72,34.65,34.7,1600.0,31.674,31.674,31.6102,31.6558,1600.0
2012-05-24 13:15:00,34.71,34.72,34.66,34.68,3100.0,31.6649,31.674,31.6193,31.6375,3100.0
2012-05-24 13:20:00,34.64,34.68,34.64,34.67,1700.0,31.6011,31.6375,31.6011,31.6284,1700.0
2012-05-24 13:25:00,34.68,34.68,34.55,34.64,11000.0,31.6375,31.6375,31.5189,31.6011,11000.0
2012-05-24 13:30:00,34.61,34.64,34.58,34.64,2500.0,31.5737,31.6011,31.5463,31.6011,2500.0
2012-05-24 13:35:00,34.63,34.65,34.57,34.64,3500.0,31.5919,31.6102,31.5372,31.6011,3500.0
2012-05-24 13:40:00,34.65,34.67,34.64,34.64,1700.0,31.6102,31.6284,31.6011,31.6011,1700.0
2012-05-24 13:45:00,34.66,34.68,34.62,34.62,1400.0,31.6193,31.6375,31.5828,31.5828,1400.0
2012-05-24 13:50:00,34.61,34.63,34.58,34.61,1800.0,31.5737,31.5919,31.5463,31.5737,1800.0
2012-05-24 13:55:00,34.58,34.6,34.54,34.55,8300.0,31.5463,31.5646,31.5098,31.5189,8300.0
2012-05-24 14:00:00,34.56,34.62,34.55,34.61,7500.0,31.5281,31.5828,31.5189,31.5737,7500.0
2012-05-24 14:05:00,34.6,34.64,34.6,34.63,3100.0,31.5646,31.6011,31.5646,31.5919,3100.0
2012-05-24 14:10:00,34.62,34.62,34.54,34.54,6100.0,31.5828,31.5828,31.5098,31.5098,6100.0
2012-05-24 14:15:00,34.55,34.6,34.54,34.56,1600.0,31.5189,31.5646,31.5098,31.5281,1600.0
2012-05-24 14:20:00,34.58,34.64,34.58,34.64,2600.0,31.5463,31.6011,31.5463,31.6011,2600.0
2012-05-24 14:25:00,34.63,34.66,34.63,34.66,1800.0,31.5919,31.6193,31.5919,31.6193,1800.0
2012-05-24 14:30:00,34.65,34.68,34.64,34.68,2400.0,31.6102,31.6375,31.6011,31.6375,2400.0
2012-05-24 14:35:00,34.65,34.68,34.63,34.65,2500.0,31.6102,31.6375,31.5919,31.6102,2500.0
2012-05-24 14:40:00,34.59,34.67,34.59,34.64,3500.0,31.5554,31.6284,31.5554,31.6011,3500.0
2012-05-24 14:45:00,34.66,34.69,34.62,34.69,2300.0,31.6193,31.6467,31.5828,31.6467,2300.0
2012-05-24 14:50:00,34.68,34.7,34.67,34.68,1300.0,31.6375,31.6558,31.6284,31.6375,1300.0
2012-05-24 14:55:00,34.68,34.72,34.64,34.64,2700.0,31.6375,31.674,31.6011,31.6011,2700.0
2012-05-24 15:00:00,34.66,34.68,34.65,34.67,7000.0,31.6193,31.6375,31.6102,31.6284,7000.0
2012-05-24 15:05:00,34.64,34.67,34.63,34.63,5900.0,31.6011,31.6284,31.5919,31.5919,5900.0
2012-05-24 15:10:00,34.65,34.67,34.62,34.66,7000.0,31.6102,31.6284,31.5828,31.6193,7000.0
2012-05-24 15:15:00,34.67,34.69,34.64,34.65,3900.0,31.6284,31.6467,31.6011,31.6102,3900.0
2012-05-24 15:20:00,34.66,34.88,34.63,34.83,15100.0,31.6193,31.82,31.5919,31.7744,15100.0
2012-05-24 15:25:00,34.83,34.9,34.76,34.9,3600.0,31.7744,31.8382,31.7105,31.8382,3600.0
2012-05-24 15:30:00,34.87,34.95,34.81,34.81,4900.0,31.8109,31.8839,31.7561,31.7561,4900.0
2012-05-24 15:35:00,34.83,34.87,34.83,34.85,4600.0,31.7744,31.8109,31.7744,31.7926,4600.0
2012-05-24 15:40:00,34.87,34.91,34.86,34.86,7800.0,31.8109,31.8474,31.8018,31.8018,7800.0
2012-05-24 15:45:00,34.88,35.01,34.83,34.94,31500.0,31.82,31.9386,31.7744,31.8747,31500.0
2012-05-24 15:50:00,34.95,34.98,34.88,34.98,14700.0,31.8839,31.9112,31.82,31.9112,14700.0
2012-05-24 15:55:00,34.96,35.03,34.95,35.03,11100.0,31.893,31.9568,31.8839,31.9568,11100.0
2012-05-25 09:30:00,35.05,35.25,34.85,35.16,8500.0,31.9751,32.1575,31.7926,32.0754,8500.0
2012-05-25 09:35:00,35.01,35.31,35.01,35.26,8100.0,31.9386,32.2123,31.9386,32.1667,8100.0
2012-05-25 09:40:00,35.22,35.39,35.13,35.13,20200.0,32.1302,32.2853,32.0481,32.0481,20200.0
2012-05-25 09:45:00,35.11,35.11,35.01,35.01,4700.0,32.0298,32.0298,31.9386,31.9386,4700.0
2012-05-25 09:50:00,34.97,34.97,34.95,34.95,1100.0,31.9021,31.9021,31.8839,31.8839,1100.0
2012-05-25 09:55:00,34.92,34.99,34.87,34.98,5900.0,31.8565,31.9203,31.8109,31.9112,5900.0
2012-05-25 10:00:00,34.98,35.06,34.93,34.93,12600.0,31.9112,31.9842,31.8656,31.8656,12600.0
2012-05-25 10:05:00,34.9,34.9,34.76,34.77,2200.0,31.8382,31.8382,31.7105,31.7196,2200.0
2012-05-25 10:10:00,34.75,34.76,34.72,34.73,1600.0,31.7014,31.7105,31.674,31.6832,1600.0
2012-05-25 10:15:00,34.72,34.77,34.72,34.76,1500.0,31.674,31.7196,31.674,31.7105,1500.0
2012-05-25 10:20:00,34.77,34.78,34.73,34.78,1400.0,31.7196,31.7288,31.6832,31.7288,1400.0
2012-05-25 10:25:00,34.79,34.79,34.75,34.75,3700.0,31.7379,31.7379,31.7014,31.7014,3700.0
2012-05-25 10:30:00,34.75,34.83,34.75,34.82,1900.0,31.7014,31.7744,31.7014,31.7653,1900.0
2012-05-25 10:35:00,34.83,34.83,34.78,34.8,2000.0,31.7744,31.7744,31.7288,31.747,2000.0
2012-05-25 10:40:00,34.79,34.79,34.66,34.72,4500.0,31.7379,31.7379,31.6193,31.674,4500.0
2012-05-25 10:45:00,34.7,34.79,34.69,34.79,4100.0,31.6558,31.7379,31.6467,31.7379,4100.0
2012-05-25 10:50:00,34.77,34.8,34.76,34.8,1200.0,31.7196,31.747,31.7105,31.747,1200.0
2012-05-25 10:55:00,34.79,34.84,34.79,34.79,2600.0,31.7379,31.7835,31.7379,31.7379,2600.0
2012-05-25 11:00:00,34.84,34.86,34.83,34.85,1000.0,31.7835,31.8018,31.7744,31.7926,1000.0
2012-05-25 11:05:00,34.88,34.98,34.86,34.98,2900.0,31.82,31.9112,31.8018,31.9112,2900.0
2012-05-25 11:10:00,34.93,34.95,34.85,34.86,1600.0,31.8656,31.8839,31.7926,31.8018,1600.0
2012-05-25 11:15:00,34.87,34.87,34.8,34.83,1400.0,31.8109,31.8109,31.747,31.7744,1400.0
2012-05-25 11:20:00,34.81,34.98,34.81,34.98,2300.0,31.7561,31.9112,31.7561,31.9112,2300.0
2012-05-25 11:25:00,34.98,35.0,34.98,34.99,2600.0,31.9112,31.9295,31.9112,31.9203,2600.0
2012-05-25 11:30:00,34.99,35.0,34.93,35.0,5700.0,31.9203,31.9295,31.8656,31.9295,5700.0
2012-05-25 11:35:00,34.99,35.0,34.98,34.98,1500.0,31.9203,31.9295,31.9112,31.9112,1500.0
2012-05-25 11:40:00,34.96,35.01,34.96,34.98,2600.0,31.893,31.9386,31.893,31.9112,2600.0
2012-05-25 11:45:00,34.97,34.99,34.94,34.99,1200.0,31.9021,31.9203,31.8747,31.9203,1200.0
2012-05-25 11:50:00,34.98,35.03,34.98,34.98,2500.0,31.9112,31.9568,31.9112,31.9112,2500.0
2012-05-25 11:55:00,34.98,34.98,34.93,34.93,2400.0,31.9112,31.9112,31.8656,31.8656,2400.0
2012-05-25 12:00:00,34.92,35.03,34.9,35.02,19100.0,31.8565,31.9568,31.8382,31.9477,19100.0
2012-05-25 12:05:00,35.03,35.1,35.02,35.08,6100.0,31.9568,32.0207,31.9477,32.0025,6100.0
2012-05-25 12:10:00,35.08,35.08,34.99,34.99,600.0,32.0025,32.0025,31.9203,31.9203,600.0
2012-05-25 12:15:00,34.94,34.94,34.87,34.9,3500.0,31.8747,31.8747,31.8109,31.8382,3500.0
2012-05-25 12:20:00,34.9,34.9,34.83,34.84,2000.0,31.8382,31.8382,31.7744,31.7835,2000.0
2012-05-25 12:25:00,34.85,34.98,34.85,34.9,5700.0,31.7926,31.9112,31.7926,31.8382,5700.0
2012-05-25 12:30:00,34.9,35.08,34.9,35.04,8500.0,31.8382,32.0025,31.8382,31.966,8500.0
2012-05-25 12:35:00,35.02,35.03,34.98,34.98,700.0,31.9477,31.9568,31.9112,31.9112,700.0
2012-05-25 12:40:00,34.98,35.03,34.98,35.03,2200.0,31.9112,31.9568,31.9112,31.9568,2200.0
2012-05-25 12:45:00,35.05,35.18,35.05,35.17,8200.0,31.9751,32.0937,31.9751,32.0846,8200.0
2012-05-25 12:50:00,35.15,35.26,35.15,35.25,11100.0,32.0663,32.1667,32.0663,32.1575,11100.0
2012-05-25 12:55:00,35.25,35.25,35.13,35.25,6000.0,32.1575,32.1575,32.0481,32.1575,6000.0
2012-05-25 13:00:00,35.24,35.25,35.18,35.2,7900.0,32.1484,32.1575,32.0937,32.1119,7900.0
2012-05-25 13:05:00,35.15,35.25,35.15,35.25,19400.0,32.0663,32.1575,32.0663,32.1575,19400.0
2012-05-25 13:10:00,35.25,35.25,35.17,35.17,1400.0,32.1575,32.1575,32.0846,32.0846,1400.0
2012-05-25 13:15:00,35.13,35.13,35.02,35.04,2700.0,32.0481,32.0481,31.9477,31.966,2700.0
2012-05-25 13:20:00,35.04,35.13,35.03,35.1,7700.0,31.966,32.0481,31.9568,32.0207,7700.0
2012-05-25 13:25:00,35.1,35.11,35.0,35.1,5400.0,32.0207,32.0298,31.9295,32.0207,5400.0
2012-05-25 13:30:00,35.15,35.18,35.1,35.1,2300.0,32.0663,32.0937,32.0207,32.0207,2300.0
2012-05-25 13:35:00,35.04,35.05,35.01,35.02,1900.0,31.966,31.9751,31.9386,31.9477,1900.0
2012-05-25 13:40:00,35.05,35.05,35.03,35.05,1700.0,31.9751,31.9751,31.9568,31.9751,1700.0
2012-05-25 13:45:00,35.05,35.05,35.0,35.04,2400.0,31.9751,31.9751,31.9295,31.966,2400.0
2012-05-25 13:50:00,35.02,35.07,34.98,35.04,5900.0,31.9477,31.9933,31.9112,31.966,5900.0
2012-05-25 13:55:00,35.03,35.03,34.97,34.98,900.0,31.9568,31.9568,31.9021,31.9112,900.0
2012-05-25 14:00:00,34.97,35.01,34.97,34.98,2000.0,31.9021,31.9386,31.9021,31.9112,2000.0
2012-05-25 14:05:00,34.98,35.05,34.98,35.05,2500.0,31.9112,31.9751,31.9112,31.9751,2500.0
2012-05-25 14:10:00,35.04,35.04,34.99,34.99,1600.0,31.966,31.966,31.9203,31.9203,1600.0
2012-05-25 14:15:00,35.01,35.1,34.99,35.02,9700.0,31.9386,32.0207,31.9203,31.9477,9700.0
2012-05-25 14:20:00,34.98,35.05,34.91,35.04,6400.0,31.9112,31.9751,31.8474,31.966,6400.0
2012-05-25 14:25:00,35.02,35.03,34.95,35.03,2300.0,31.9477,31.9568,31.8839,31.9568,2300.0
2012-05-25 14:30:00,35.01,35.06,34.97,35.06,5700.0,31.9386,31.9842,31.9021,31.9842,5700.0
2012-05-25 14:35:00,35.04,35.04,35.02,35.03,1000.0,31.966,31.966,31.9477,31.9568,1000.0
2012-05-25 14:40:00,34.99,35.07,34.96,35.04,11600.0,31.9203,31.9933,31.893,31.966,11600.0
2012-05-25 14:45:00,35.06,35.07,34.97,35.07,7600.0,31.9842,31.9933,31.9021,31.9933,7600.0
2012-05-25 14:50:00,35.06,35.17,35.06,35.17,10500.0,31.9842,32.0846,31.9842,32.0846,10500.0
2012-05-25 14:55:00,35.16,35.17,35.13,35.15,5900.0,32.0754,32.0846,32.0481,32.0663,5900.0
2012-05-25 15:00:00,35.15,35.25,35.15,35.22,12500.0,32.0663,32.1575,32.0663,32.1302,12500.0
2012-05-25 15:05:00,35.23,35.32,35.22,35.32,13000.0,32.1393,32.2214,32.1302,32.2214,13000.0
2012-05-25 15:10:00,35.32,35.42,35.29,35.3,17100.0,32.2214,32.3126,32.194,32.2032,17100.0
2012-05-25 15:15:00,35.3,35.39,35.3,35.35,22500.0,32.2032,32.2853,32.2032,32.2488,22500.0
2012-05-25 15:20:00,35.35,35.36,35.28,35.34,17000.0,32.2488,32.2579,32.1849,32.2396,17000.0
2012-05-25 15:25:00,35.36,35.42,35.35,35.42,15300.0,32.2579,32.3126,32.2488,32.3126,15300.0
2012-05-25 15:30:00,35.43,35.51,35.39,35.49,25600.0,32.3217,32.3947,32.2853,32.3765,25600.0
2012-05-25 15:35:00,35.49,35.65,35.49,35.64,24800.0,32.3765,32.5224,32.3765,32.5133,24800.0
2012-05-25 15:40:00,35.64,35.77,35.64,35.77,26500.0,32.5133,32.6319,32.5133,32.6319,26500.0
2012-05-25 15:45:00,35.77,35.86,35.74,35.84,33700.0,32.6319,32.714,32.6046,32.6958,33700.0
2012-05-25 15:50:00,35.84,35.89,35.73,35.86,51700.0,32.6958,32.7414,32.5954,32.714,51700.0
2012-05-25 15:55:00,35.83,35.85,35.75,35.75,58200.0,32.6867,32.7049,32.6137,32.6137,58200.0
2012-05-29 09:30:00,36.14,36.36,36.0,36.21,15000.0,32.9695,33.1702,32.8417,33.0333,15000.0
2012-05-29 09:35:00,36.15,36.15,36.05,36.1,3900.0,32.9786,32.9786,32.8874,32.933,3900.0
2012-05-29 09:40:00,36.1,36.18,36.04,36.11,3300.0,32.933,33.0059,32.8782,32.9421,3300.0
2012-05-29 09:45:00,36.18,36.27,36.17,36.26,5800.0,33.0059,33.0881,32.9968,33.0789,5800.0
2012-05-29 09:50:00,36.24,36.31,36.24,36.24,3700.0,33.0607,33.1245,33.0607,33.0607,3700.0
2012-05-29 09:55:00,36.25,36.27,36.15,36.16,3000.0,33.0698,33.0881,32.9786,32.9877,3000.0
2012-05-29 10:00:00,36.15,36.22,35.95,36.04,7000.0,32.9786,33.0424,32.7961,32.8782,7000.0
2012-05-29 10:05:00,36.03,36.12,36.03,36.06,4700.0,32.8691,32.9512,32.8691,32.8965,4700.0
2012-05-29 10:10:00,36.07,36.19,36.05,36.14,4900.0,32.9056,33.0151,32.8874,32.9695,4900.0
2012-05-29 10:15:00,36.18,36.24,36.18,36.24,2500.0,33.0059,33.0607,33.0059,33.0607,2500.0
2012-05-29 10:20:00,36.23,36.33,36.23,36.32,2800.0,33.0516,33.1428,33.0516,33.1337,2800.0
2012-05-29 10:25:00,36.33,36.34,36.22,36.32,4700.0,33.1428,33.1519,33.0424,33.1337,4700.0
2012-05-29 10:30:00,36.32,36.42,36.32,36.41,2500.0,33.1337,33.2249,33.1337,33.2158,2500.0
2012-05-29 10:35:00,36.42,36.43,36.41,36.41,2700.0,33.2249,33.234,33.2158,33.2158,2700.0
2012-05-29 10:40:00,36.39,36.39,36.33,36.34,1900.0,33.1975,33.1975,33.1428,33.1519,1900.0
2012-05-29 10:45:00,36.38,36.44,36.37,36.44,6000.0,33.1884,33.2431,33.1793,33.2431,6000.0
2012-05-29 10:50:00,36.43,36.43,36.37,36.37,1500.0,33.234,33.234,33.1793,33.1793,1500.0
2012-05-29 10:55:00,36.38,36.39,36.3,36.37,15100.0,33.1884,33.1975,33.1154,33.1793,15100.0
2012-05-29 11:00:00,36.36,36.43,36.31,36.32,17300.0,33.1702,33.234,33.1245,33.1337,17300.0
2012-05-29 11:05:00,36.34,36.34,36.25,36.25,1000.0,33.1519,33.1519,33.0698,33.0698,1000.0
2012-05-29 11:10:00,36.22,36.22,36.16,36.16,1200.0,33.0424,33.0424,32.9877,32.9877,1200.0
2012-05-29 11:15:00,36.14,36.15,36.02,36.02,5300.0,32.9695,32.9786,32.86,32.86,5300.0
2012-05-29 11:20:00,36.02,36.02,35.89,35.93,7400.0,32.86,32.86,32.7414,32.7779,7400.0
2012-05-29 11:25:00,35.94,36.0,35.94,35.99,3000.0,32.787,32.8417,32.787,32.8326,3000.0
2012-05-29 11:30:00,36.0,36.01,35.94,35.94,1400.0,32.8417,32.8509,32.787,32.787,1400.0
2012-05-29 11:35:00,35.94,35.94,35.83,35.84,1500.0,32.787,32.787,32.6867,32.6958,1500.0
2012-05-29 11:40:00,35.79,35.82,35.77,35.77,1200.0,32.6502,32.6775,32.6319,32.6319,1200.0
2012-05-29 11:45:00,35.8,35.8,35.68,35.69,1600.0,32.6593,32.6593,32.5498,32.5589,1600.0
2012-05-29 11:50:00,35.7,35.73,35.7,35.72,2800.0,32.5681,32.5954,32.5681,32.5863,2800.0
2012-05-29 11:55:00,35.72,35.75,35.68,35.7,2200.0,32.5863,32.6137,32.5498,32.5681,2200.0
2012-05-29 12:00:00,35.66,35.73,35.57,35.57,5400.0,32.5316,32.5954,32.4495,32.4495,5400.0
2012-05-29 12:05:00,35.57,35.59,35.54,35.58,3500.0,32.4495,32.4677,32.4221,32.4586,3500.0
2012-05-29 12:10:00,35.54,35.54,35.48,35.51,3400.0,32.4221,32.4221,32.3674,32.3947,3400.0
2012-05-29 12:15:00,35.49,35.53,35.47,35.53,1900.0,32.3765,32.413,32.3582,32.413,1900.0
2012-05-29 12:20:00,35.53,35.53,35.45,35.51,4100.0,32.413,32.413,32.34,32.3947,4100.0
2012-05-29 12:25:00,35.52,35.57,35.48,35.57,2200.0,32.4039,32.4495,32.3674,32.4495,2200.0
2012-05-29 12:30:00,35.56,35.56,35.47,35.47,300.0,32.4403,32.4403,32.3582,32.3582,300.0
2012-05-29 12:35:00,35.46,35.51,35.45,35.49,1800.0,32.3491,32.3947,32.34,32.3765,1800.0
2012-05-29 12:40:00,35.51,35.54,35.5,35.51,1200.0,32.3947,32.4221,32.3856,32.3947,1200.0
2012-05-29 12:45:00,35.52,35.57,35.52,35.57,1000.0,32.4039,32.4495,32.4039,32.4495,1000.0
2012-05-29 12:50:00,35.59,35.64,35.58,35.64,1400.0,32.4677,32.5133,32.4586,32.5133,1400.0
2012-05-29 12:55:00,35.62,35.62,35.59,35.6,800.0,32.4951,32.4951,32.4677,32.4768,800.0
2012-05-29 13:00:00,35.6,35.6,35.56,35.56,1000.0,32.4768,32.4768,32.4403,32.4403,1000.0
2012-05-29 13:05:00,35.55,35.57,35.55,35.56,1400.0,32.4312,32.4495,32.4312,32.4403,1400.0
2012-05-29 13:10:00,35.56,35.63,35.56,35.61,1600.0,32.4403,32.5042,32.4403,32.486,1600.0
2012-05-29 13:15:00,35.61,35.69,35.6,35.69,13400.0,32.486,32.5589,32.4768,32.5589,13400.0
2012-05-29 13:20:00,35.66,35.68,35.61,35.66,3600.0,32.5316,32.5498,32.486,32.5316,3600.0
2012-05-29 13:25:00,35.66,35.67,35.62,35.62,1300.0,32.5316,32.5407,32.4951,32.4951,1300.0
2012-05-29 13:30:00,35.6,35.7,35.59,35.7,2800.0,32.4768,32.5681,32.4677,32.5681,2800.0
2012-05-29 13:35:00,35.71,35.71,35.71,35.71,600.0,32.5772,32.5772,32.5772,32.5772,600.0
2012-05-29 13:40:00,35.7,35.74,35.7,35.72,2100.0,32.5681,32.6046,32.5681,32.5863,2100.0
2012-05-29 13:45:00,35.71,35.78,35.71,35.75,1300.0,32.5772,32.641,32.5772,32.6137,1300.0
2012-05-29 13:50:00,35.74,35.74,35.72,35.73,1100.0,32.6046,32.6046,32.5863,32.5954,1100.0
2012-05-29 13:55:00,35.75,35.76,35.73,35.74,2200.0,32.6137,32.6228,32.5954,32.6046,2200.0
2012-05-29 14:00:00,35.75,35.75,35.71,35.71,2000.0,32.6137,32.6137,32.5772,32.5772,2000.0
2012-05-29 14:05:00,35.71,35.71,35.68,35.71,1500.0,32.5772,32.5772,32.5498,32.5772,1500.0
2012-05-29 14:10:00,35.72,35.82,35.72,35.81,3100.0,32.5863,32.6775,32.5863,32.6684,3100.0
2012-05-29 14:15:00,35.85,35.85,35.74,35.74,1600.0,32.7049,32.7049,32.6046,32.6046,1600.0
2012-05-29 14:20:00,35.75,35.78,35.75,35.75,1900.0,32.6137,32.641,32.6137,32.6137,1900.0
2012-05-29 14:25:00,35.75,35.78,35.74,35.78,1200.0,32.6137,32.641,32.6046,32.641,1200.0
2012-05-29 14:30:00,35.79,35.82,35.79,35.81,1400.0,32.6502,32.6775,32.6502,32.6684,1400.0
2012-05-29 14:35:00,35.82,35.84,35.8,35.8,1300.0,32.6775,32.6958,32.6593,32.6593,1300.0
2012-05-29 14:40:00,35.79,35.79,35.75,35.75,1300.0,32.6502,32.6502,32.6137,32.6137,1300.0
2012-05-29 14:45:00,35.77,35.8,35.77,35.79,3600.0,32.6319,32.6593,32.6319,32.6502,3600.0
2012-05-29 14:50:00,35.81,35.86,35.81,35.85,2200.0,32.6684,32.714,32.6684,32.7049,2200.0
2012-05-29 14:55:00,35.85,35.88,35.85,35.88,1900.0,32.7049,32.7323,32.7049,32.7323,1900.0
2012-05-29 15:00:00,35.89,35.89,35.86,35.88,2200.0,32.7414,32.7414,32.714,32.7323,2200.0
2012-05-29 15:05:00,35.88,35.91,35.88,35.91,1900.0,32.7323,32.7596,32.7323,32.7596,1900.0
2012-05-29 15:10:00,35.92,36.0,35.92,36.0,5000.0,32.7688,32.8417,32.7688,32.8417,5000.0
2012-05-29 15:15:00,35.99,36.01,35.97,35.98,2400.0,32.8326,32.8509,32.8144,32.8235,2400.0
2012-05-29 15:20:00,35.98,35.99,35.97,35.98,3000.0,32.8235,32.8326,32.8144,32.8235,3000.0
2012-05-29 15:25:00,35.99,35.99,35.94,35.94,3600.0,32.8326,32.8326,32.787,32.787,3600.0
2012-05-29 15:30:00,35.96,35.96,35.93,35.96,3700.0,32.8053,32.8053,32.7779,32.8053,3700.0
2012-05-29 15:35:00,35.96,36.0,35.93,35.93,3900.0,32.8053,32.8417,32.7779,32.7779,3900.0
2012-05-29 15:40:00,35.93,36.09,35.93,36.08,9000.0,32.7779,32.9238,32.7779,32.9147,9000.0
2012-05-29 15:45:00,36.07,36.12,36.05,36.07,6700.0,32.9056,32.9512,32.8874,32.9056,6700.0
2012-05-29 15:50:00,36.07,36.11,36.04,36.11,11100.0,32.9056,32.9421,32.8782,32.9421,11100.0
2012-05-29 15:55:00,36.09,36.11,36.02,36.11,19500.0,32.9238,32.9421,32.86,32.9421,19500.0
2012-05-30 09:30:00,35.56,35.64,35.39,35.41,13200.0,32.4403,32.5133,32.2853,32.3035,13200.0
2012-05-30 09:35:00,35.52,35.52,35.43,35.43,1000.0,32.4039,32.4039,32.3217,32.3217,1000.0
2012-05-30 09:40:00,35.4,35.43,35.29,35.43,3800.0,32.2944,32.3217,32.194,32.3217,3800.0
2012-05-30 09:45:00,35.42,35.42,35.3,35.37,3400.0,32.3126,32.3126,32.2032,32.267,3400.0
2012-05-30 09:50:00,35.34,35.48,35.32,35.48,5600.0,32.2396,32.3674,32.2214,32.3674,5600.0
2012-05-30 09:55:00,35.47,35.47,35.4,35.4,4500.0,32.3582,32.3582,32.2944,32.2944,4500.0
2012-05-30 10:00:00,35.4,35.4,35.29,35.36,7100.0,32.2944,32.2944,32.194,32.2579,7100.0
2012-05-30 10:05:00,35.35,35.35,35.15,35.18,11200.0,32.2488,32.2488,32.0663,32.0937,11200.0
2012-05-30 10:10:00,35.19,35.19,35.01,35.02,5200.0,32.1028,32.1028,31.9386,31.9477,5200.0
2012-05-30 10:15:00,35.01,35.19,35.01,35.07,1800.0,31.9386,32.1028,31.9386,31.9933,1800.0
2012-05-30 10:20:00,35.05,35.13,35.01,35.13,2000.0,31.9751,32.0481,31.9386,32.0481,2000.0
2012-05-30 10:25:00,35.12,35.24,35.08,35.21,3200.0,32.0389,32.1484,32.0025,32.121,3200.0
2012-05-30 10:30:00,35.18,35.18,35.12,35.12,1000.0,32.0937,32.0937,32.0389,32.0389,1000.0
2012-05-30 10:35:00,35.1,35.18,35.1,35.13,3200.0,32.0207,32.0937,32.0207,32.0481,3200.0
2012-05-30 10:40:00,35.08,35.09,35.03,35.03,1800.0,32.0025,32.0116,31.9568,31.9568,1800.0
2012-05-30 10:45:00,35.07,35.1,35.03,35.03,700.0,31.9933,32.0207,31.9568,31.9568,700.0
2012-05-30 10:50:00,34.98,35.08,34.98,35.01,1900.0,31.9112,32.0025,31.9112,31.9386,1900.0
2012-05-30 10:55:00,35.02,35.07,34.98,35.0,2500.0,31.9477,31.9933,31.9112,31.9295,2500.0
2012-05-30 11:00:00,34.94,35.03,34.93,34.98,3500.0,31.8747,31.9568,31.8656,31.9112,3500.0
2012-05-30 11:05:00,35.05,35.16,35.05,35.12,1800.0,31.9751,32.0754,31.9751,32.0389,1800.0
2012-05-30 11:10:00,35.18,35.22,35.14,35.22,4500.0,32.0937,32.1302,32.0572,32.1302,4500.0
2012-05-30 11:15:00,35.23,35.24,35.21,35.21,500.0,32.1393,32.1484,32.121,32.121,500.0
2012-05-30 11:20:00,35.21,35.21,35.08,35.12,2400.0,32.121,32.121,32.0025,32.0389,2400.0
2012-05-30 11:25:00,35.18,35.2,35.17,35.17,700.0,32.0937,32.1119,32.0846,32.0846,700.0
2012-05-30 11:30:00,35.2,35.2,35.1,35.12,1000.0,32.1119,32.1119,32.0207,32.0389,1000.0
2012-05-30 11:35:00,35.15,35.2,35.13,35.18,1100.0,32.0663,32.1119,32.0481,32.0937,1100.0
2012-05-30 11:40:00,35.15,35.16,35.08,35.11,4700.0,32.0663,32.0754,32.0025,32.0298,4700.0
2012-05-30 11:45:00,35.08,35.08,34.99,35.01,1500.0,32.0025,32.0025,31.9203,31.9386,1500.0
2012-05-30 11:50:00,35.0,35.02,35.0,35.02,1800.0,31.9295,31.9477,31.9295,31.9477,1800.0
2012-05-30 11:55:00,35.0,35.07,34.97,35.02,5800.0,31.9295,31.9933,31.9021,31.9477,5800.0
2012-05-30 12:00:00,35.02,35.02,34.9,34.9,1400.0,31.9477,31.9477,31.8382,31.8382,1400.0
2012-05-30 12:05:00,34.91,35.0,34.91,35.0,1700.0,31.8474,31.9295,31.8474,31.9295,1700.0
2012-05-30 12:10:00,35.04,35.04,35.02,35.02,500.0,31.966,31.966,31.9477,31.9477,500.0
2012-05-30 12:15:00,34.98,35.0,34.96,35.0,1700.0,31.9112,31.9295,31.893,31.9295,1700.0
2012-05-30 12:20:00,35.0,35.0,34.9,34.94,2500.0,31.9295,31.9295,31.8382,31.8747,2500.0
2012-05-30 12:25:00,34.98,34.98,34.92,34.92,1200.0,31.9112,31.9112,31.8565,31.8565,1200.0
2012-05-30 12:30:00,34.9,34.92,34.89,34.9,4600.0,31.8382,31.8565,31.8291,31.8382,4600.0
2012-05-30 12:35:00,34.9,34.94,34.88,34.92,1900.0,31.8382,31.8747,31.82,31.8565,1900.0
2012-05-30 12:40:00,34.91,34.91,34.89,34.9,1300.0,31.8474,31.8474,31.8291,31.8382,1300.0
2012-05-30 12:45:00,34.91,34.92,34.91,34.91,900.0,31.8474,31.8565,31.8474,31.8474,900.0
2012-05-30 12:50:00,34.92,34.96,34.92,34.93,1000.0,31.8565,31.893,31.8565,31.8656,1000.0
2012-05-30 12:55:00,34.94,34.94,34.92,34.92,700.0,31.8747,31.8747,31.8565,31.8565,700.0
2012-05-30 13:00:00,34.93,35.45,34.92,35.17,79600.0,31.8656,32.34,31.8565,32.0846,79600.0
2012-05-30 13:05:00,35.18,35.18,34.93,34.95,16300.0,32.0937,32.0937,31.8656,31.8839,16300.0
2012-05-30 13:10:00,34.94,34.99,34.87,34.92,10200.0,31.8747,31.9203,31.8109,31.8565,10200.0
2012-05-30 13:15:00,34.94,35.01,34.94,35.0,1300.0,31.8747,31.9386,31.8747,31.9295,1300.0
2012-05-30 13:20:00,34.98,34.98,34.92,34.92,2100.0,31.9112,31.9112,31.8565,31.8565,2100.0
2012-05-30 13:25:00,34.95,35.08,34.95,35.08,2800.0,31.8839,32.0025,31.8839,32.0025,2800.0
2012-05-30 13:30:00,35.08,35.17,35.08,35.14,5300.0,32.0025,32.0846,32.0025,32.0572,5300.0
2012-05-30 13:35:00,35.14,35.24,35.14,35.22,11800.0,32.0572,32.1484,32.0572,32.1302,11800.0
2012-05-30 13:40:00,35.22,35.23,35.14,35.14,8200.0,32.1302,32.1393,32.0572,32.0572,8200.0
2012-05-30 13:45:00,35.15,35.17,35.08,35.17,2800.0,32.0663,32.0846,32.0025,32.0846,2800.0
2012-05-30 13:50:00,35.2,35.22,35.19,35.22,2800.0,32.1119,32.1302,32.1028,32.1302,2800.0
2012-05-30 13:55:00,35.23,35.27,35.22,35.27,2000.0,32.1393,32.1758,32.1302,32.1758,2000.0
2012-05-30 14:00:00,35.27,35.35,35.27,35.29,1800.0,32.1758,32.2488,32.1758,32.194,1800.0
2012-05-30 14:05:00,35.28,35.33,35.28,35.33,1600.0,32.1849,32.2305,32.1849,32.2305,1600.0
2012-05-30 14:10:00,35.33,35.33,35.3,35.33,1600.0,32.2305,32.2305,32.2032,32.2305,1600.0
2012-05-30 14:15:00,35.32,35.34,35.31,35.34,1000.0,32.2214,32.2396,32.2123,32.2396,1000.0
2012-05-30 14:20:00,35.34,35.35,35.33,35.33,1500.0,32.2396,32.2488,32.2305,32.2305,1500.0
2012-05-30 14:25:00,35.35,35.36,35.23,35.24,2500.0,32.2488,32.2579,32.1393,32.1484,2500.0
2012-05-30 14:30:00,35.26,35.31,35.23,35.29,1800.0,32.1667,32.2123,32.1393,32.194,1800.0
2012-05-30 14:35:00,35.29,35.33,35.28,35.3,2000.0,32.194,32.2305,32.1849,32.2032,2000.0
2012-05-30 14:40:00,35.28,35.29,35.25,35.25,1600.0,32.1849,32.194,32.1575,32.1575,1600.0
2012-05-30 14:45:00,35.27,35.27,35.22,35.25,1100.0,32.1758,32.1758,32.1302,32.1575,1100.0
2012-05-30 14:50:00,35.23,35.25,35.18,35.19,3000.0,32.1393,32.1575,32.0937,32.1028,3000.0
2012-05-30 14:55:00,35.21,35.23,35.19,35.22,1400.0,32.121,32.1393,32.1028,32.1302,1400.0
2012-05-30 15:00:00,35.22,35.26,35.17,35.17,2400.0,32.1302,32.1667,32.0846,32.0846,2400.0
2012-05-30 15:05:00,35.17,35.18,35.1,35.1,1500.0,32.0846,32.0937,32.0207,32.0207,1500.0
2012-05-30 15:10:00,35.11,35.13,35.02,35.07,4500.0,32.0298,32.0481,31.9477,31.9933,4500.0
2012-05-30 15:15:00,35.05,35.11,35.03,35.09,3300.0,31.9751,32.0298,31.9568,32.0116,3300.0
2012-05-30 15:20:00,35.12,35.13,35.05,35.13,2600.0,32.0389,32.0481,31.9751,32.0481,2600.0
2012-05-30 15:25:00,35.13,35.15,35.1,35.14,1400.0,32.0481,32.0663,32.0207,32.0572,1400.0
2012-05-30 15:30:00,35.14,35.16,35.05,35.09,4500.0,32.0572,32.0754,31.9751,32.0116,4500.0
2012-05-30 15:35:00,35.09,35.09,35.03,35.05,3000.0,32.0116,32.0116,31.9568,31.9751,3000.0
2012-05-30 15:40:00,35.06,35.07,34.99,35.0,4300.0,31.9842,31.9933,31.9203,31.9295,4300.0
2012-05-30 15:45:00,35.0,35.1,35.0,35.07,6600.0,31.9295,32.0207,31.9295,31.9933,6600.0
2012-05-30 15:50:00,35.07,35.13,35.06,35.07,10900.0,31.9933,32.0481,31.9842,31.9933,10900.0
2012-05-30 15:55:00,35.07,35.11,35.01,35.01,18800.0,31.9933,32.0298,31.9386,31.9386,18800.0
2012-05-31 09:30:00,34.96,35.22,34.88,34.9,15000.0,31.893,32.1302,31.82,31.8382,15000.0
2012-05-31 09:35:00,34.94,35.01,34.85,34.85,9000.0,31.8747,31.9386,31.7926,31.7926,9000.0
2012-05-31 09:40:00,34.79,34.79,34.55,34.62,1900.0,31.7379,31.7379,31.5189,31.5828,1900.0
2012-05-31 09:45:00,34.62,34.63,34.6,34.6,1800.0,31.5828,31.5919,31.5646,31.5646,1800.0
2012-05-31 09:50:00,34.51,34.58,34.47,34.48,1800.0,31.4825,31.5463,31.446,31.4551,1800.0
2012-05-31 09:55:00,34.53,34.53,34.42,34.42,600.0,31.5007,31.5007,31.4004,31.4004,600.0
2012-05-31 10:00:00,34.4,34.47,34.36,34.36,1200.0,31.3821,31.446,31.3456,31.3456,1200.0
2012-05-31 10:05:00,34.38,34.43,34.3,34.3,800.0,31.3639,31.4095,31.2909,31.2909,800.0
2012-05-31 10:10:00,34.26,34.33,34.23,34.33,5200.0,31.2544,31.3182,31.227,31.3182,5200.0
2012-05-31 10:15:00,34.33,34.38,34.25,34.38,4400.0,31.3182,31.3639,31.2453,31.3639,4400.0
2012-05-31 10:20:00,34.32,34.37,34.32,34.37,900.0,31.3091,31.3547,31.3091,31.3547,900.0
2012-05-31 10:25:00,34.36,34.42,34.3,34.39,2700.0,31.3456,31.4004,31.2909,31.373,2700.0
2012-05-31 10:30:00,34.38,34.41,34.34,34.4,2200.0,31.3639,31.3912,31.3274,31.3821,2200.0
2012-05-31 10:35:00,34.42,34.43,34.32,34.38,1700.0,31.4004,31.4095,31.3091,31.3639,1700.0
2012-05-31 10:40:00,34.36,34.48,34.32,34.45,20000.0,31.3456,31.4551,31.3091,31.4277,20000.0
2012-05-31 10:45:00,34.45,34.46,34.33,34.33,2600.0,31.4277,31.4368,31.3182,31.3182,2600.0
2012-05-31 10:50:00,34.37,34.37,34.26,34.26,1600.0,31.3547,31.3547,31.2544,31.2544,1600.0
2012-05-31 10:55:00,34.3,34.4,34.3,34.38,1200.0,31.2909,31.3821,31.2909,31.3639,1200.0
2012-05-31 11:00:00,34.32,34.34,34.13,34.13,7300.0,31.3091,31.3274,31.1358,31.1358,7300.0
2012-05-31 11:05:00,34.16,34.25,34.13,34.17,6200.0,31.1632,31.2453,31.1358,31.1723,6200.0
2012-05-31 11:10:00,34.13,34.15,34.1,34.1,800.0,31.1358,31.154,31.1084,31.1084,800.0
2012-05-31 11:15:00,34.08,34.14,34.05,34.08,2500.0,31.0902,31.1449,31.0628,31.0902,2500.0
2012-05-31 11:20:00,34.08,34.12,34.07,34.11,1500.0,31.0902,31.1267,31.0811,31.1175,1500.0
2012-05-31 11:25:00,34.12,34.2,34.07,34.12,6000.0,31.1267,31.1997,31.0811,31.1267,6000.0
2012-05-31 11:30:00,34.13,34.27,34.13,34.27,1600.0,31.1358,31.2635,31.1358,31.2635,1600.0
2012-05-31 11:35:00,34.26,34.31,34.25,34.25,1800.0,31.2544,31.3,31.2453,31.2453,1800.0
2012-05-31 11:40:00,34.25,34.25,34.21,34.24,2200.0,31.2453,31.2453,31.2088,31.2361,2200.0
2012-05-31 11:45:00,34.25,34.26,34.17,34.17,1800.0,31.2453,31.2544,31.1723,31.1723,1800.0
2012-05-31 11:50:00,34.19,34.26,33.97,34.26,25300.0,31.1905,31.2544,30.9898,31.2544,25300.0
2012-05-31 11:55:00,34.24,34.41,34.24,34.41,12600.0,31.2361,31.3912,31.2361,31.3912,12600.0
2012-05-31 12:00:00,34.4,34.43,34.33,34.33,2700.0,31.3821,31.4095,31.3182,31.3182,2700.0
2012-05-31 12:05:00,34.37,34.46,34.34,34.43,3500.0,31.3547,31.4368,31.3274,31.4095,3500.0
2012-05-31 12:10:00,34.48,34.5,34.39,34.4,6000.0,31.4551,31.4733,31.373,31.3821,6000.0
2012-05-31 12:15:00,34.4,34.45,34.34,34.34,5200.0,31.3821,31.4277,31.3274,31.3274,5200.0
2012-05-31 12:20:00,34.38,34.49,34.37,34.46,5500.0,31.3639,31.4642,31.3547,31.4368,5500.0
2012-05-31 12:25:00,34.45,34.55,34.45,34.55,3000.0,31.4277,31.5189,31.4277,31.5189,3000.0
2012-05-31 12:30:00,34.51,34.54,34.44,34.46,900.0,31.4825,31.5098,31.4186,31.4368,900.0
2012-05-31 12:35:00,34.46,34.55,34.46,34.48,5200.0,31.4368,31.5189,31.4368,31.4551,5200.0
2012-05-31 12:40:00,34.49,34.49,34.43,34.49,8500.0,31.4642,31.4642,31.4095,31.4642,8500.0
2012-05-31 12:45:00,34.5,34.61,34.5,34.6,4300.0,31.4733,31.5737,31.4733,31.5646,4300.0
2012-05-31 12:50:00,34.61,34.68,34.61,34.62,800.0,31.5737,31.6375,31.5737,31.5828,800.0
2012-05-31 12:55:00,34.63,34.66,34.57,34.61,1500.0,31.5919,31.6193,31.5372,31.5737,1500.0
2012-05-31 13:00:00,34.59,34.69,34.59,34.69,1800.0,31.5554,31.6467,31.5554,31.6467,1800.0
2012-05-31 13:05:00,34.67,34.71,34.66,34.69,1900.0,31.6284,31.6649,31.6193,31.6467,1900.0
2012-05-31 13:10:00,34.65,34.74,34.65,34.69,3600.0,31.6102,31.6923,31.6102,31.6467,3600.0
2012-05-31 13:15:00,34.72,34.74,34.64,34.64,3900.0,31.674,31.6923,31.6011,31.6011,3900.0
2012-05-31 13:20:00,34.67,34.67,34.63,34.65,1200.0,31.6284,31.6284,31.5919,31.6102,1200.0
2012-05-31 13:25:00,34.66,34.72,34.62,34.62,4900.0,31.6193,31.674,31.5828,31.5828,4900.0
2012-05-31 13:30:00,34.65,34.68,34.64,34.64,2800.0,31.6102,31.6375,31.6011,31.6011,2800.0
2012-05-31 13:35:00,34.66,34.66,34.55,34.58,1800.0,31.6193,31.6193,31.5189,31.5463,1800.0
2012-05-31 13:40:00,34.57,34.58,34.45,34.5,2000.0,31.5372,31.5463,31.4277,31.4733,2000.0
2012-05-31 13:45:00,34.51,34.56,34.48,34.48,1500.0,31.4825,31.5281,31.4551,31.4551,1500.0
2012-05-31 13:50:00,34.48,34.48,34.39,34.39,900.0,31.4551,31.4551,31.373,31.373,900.0
2012-05-31 13:55:00,34.4,34.47,34.4,34.45,2300.0,31.3821,31.446,31.3821,31.4277,2300.0
2012-05-31 14:00:00,34.44,34.6,34.44,34.6,1600.0,31.4186,31.5646,31.4186,31.5646,1600.0
2012-05-31 14:05:00,34.62,34.65,34.59,34.64,1900.0,31.5828,31.6102,31.5554,31.6011,1900.0
2012-05-31 14:10:00,34.65,34.66,34.54,34.54,4600.0,31.6102,31.6193,31.5098,31.5098,4600.0
2012-05-31 14:15:00,34.55,34.56,34.55,34.55,900.0,31.5189,31.5281,31.5189,31.5189,900.0
2012-05-31 14:20:00,34.5,34.51,34.44,34.44,1200.0,31.4733,31.4825,31.4186,31.4186,1200.0
2012-05-31 14:25:00,34.47,34.57,34.47,34.5,2100.0,31.446,31.5372,31.446,31.4733,2100.0
2012-05-31 14:30:00,34.47,34.56,34.47,34.49,3000.0,31.446,31.5281,31.446,31.4642,3000.0
2012-05-31 14:35:00,34.51,34.57,34.51,34.56,1400.0,31.4825,31.5372,31.4825,31.5281,1400.0
2012-05-31 14:40:00,34.56,34.66,34.54,34.62,2700.0,31.5281,31.6193,31.5098,31.5828,2700.0
2012-05-31 14:45:00,34.61,34.61,34.59,34.61,2100.0,31.5737,31.5737,31.5554,31.5737,2100.0
2012-05-31 14:50:00,34.61,34.61,34.52,34.52,1500.0,31.5737,31.5737,31.4916,31.4916,1500.0
2012-05-31 14:55:00,34.54,34.59,34.53,34.59,1800.0,31.5098,31.5554,31.5007,31.5554,1800.0
2012-05-31 15:00:00,34.6,34.6,34.53,34.53,3300.0,31.5646,31.5646,31.5007,31.5007,3300.0
2012-05-31 15:05:00,34.55,34.61,34.54,34.6,3100.0,31.5189,31.5737,31.5098,31.5646,3100.0
2012-05-31 15:10:00,34.61,34.68,34.61,34.66,4700.0,31.5737,31.6375,31.5737,31.6193,4700.0
2012-05-31 15:15:00,34.66,34.68,34.65,34.65,5400.0,31.6193,31.6375,31.6102,31.6102,5400.0
2012-05-31 15:20:00,34.65,34.65,34.62,34.64,5900.0,31.6102,31.6102,31.5828,31.6011,5900.0
2012-05-31 15:25:00,34.63,34.69,34.63,34.69,20700.0,31.5919,31.6467,31.5919,31.6467,20700.0
2012-05-31 15:30:00,34.69,34.8,34.68,34.78,7800.0,31.6467,31.747,31.6375,31.7288,7800.0
2012-05-31 15:35:00,34.79,34.81,34.72,34.75,23200.0,31.7379,31.7561,31.674,31.7014,23200.0
2012-05-31 15:40:00,34.77,34.88,34.76,34.82,19000.0,31.7196,31.82,31.7105,31.7653,19000.0
2012-05-31 15:45:00,34.82,34.82,34.63,34.65,19600.0,31.7653,31.7653,31.5919,31.6102,19600.0
2012-05-31 15:50:00,34.65,34.65,34.58,34.58,9500.0,31.6102,31.6102,31.5463,31.5463,9500.0
2012-05-31 15:55:00,34.61,34.66,34.6,34.62,68300.0,31.5737,31.6193,31.5646,31.5828,68300.0
2012-06-01 09:30:00,33.75,34.11,33.0,34.01,23000.0,30.7891,31.1175,30.1049,31.0263,23000.0
2012-06-01 09:35:00,34.05,34.05,33.72,34.03,17100.0,31.0628,31.0628,30.7618,31.0446,17100.0
2012-06-01 09:40:00,34.02,34.08,33.95,34.07,10400.0,31.0354,31.0902,30.9716,31.0811,10400.0
2012-06-01 09:45:00,34.02,34.05,33.9,33.93,3400.0,31.0354,31.0628,30.926,30.9533,3400.0
2012-06-01 09:50:00,33.95,33.98,33.86,33.86,2900.0,30.9716,30.999,30.8895,30.8895,2900.0
2012-06-01 09:55:00,33.84,33.94,33.84,33.94,2700.0,30.8712,30.9625,30.8712,30.9625,2700.0
2012-06-01 10:00:00,33.93,33.98,33.79,33.9,5800.0,30.9533,30.999,30.8256,30.926,5800.0
2012-06-01 10:05:00,33.91,33.95,33.83,33.92,3300.0,30.9351,30.9716,30.8621,30.9442,3300.0
2012-06-01 10:10:00,33.96,33.98,33.89,33.93,3500.0,30.9807,30.999,30.9168,30.9533,3500.0
2012-06-01 10:15:00,33.89,33.89,33.81,33.88,1600.0,30.9168,30.9168,30.8439,30.9077,1600.0
2012-06-01 10:20:00,33.88,33.9,33.83,33.9,2100.0,30.9077,30.926,30.8621,30.926,2100.0
2012-06-01 10:25:00,33.83,33.85,33.82,33.84,3400.0,30.8621,30.8804,30.853,30.8712,3400.0
2012-06-01 10:30:00,33.83,33.88,33.82,33.85,1900.0,30.8621,30.9077,30.853,30.8804,1900.0
2012-06-01 10:35:00,33.85,33.87,33.83,33.85,6400.0,30.8804,30.8986,30.8621,30.8804,6400.0
2012-06-01 10:40:00,33.87,33.87,33.86,33.87,800.0,30.8986,30.8986,30.8895,30.8986,800.0
2012-06-01 10:45:00,33.86,33.93,33.86,33.91,3400.0,30.8895,30.9533,30.8895,30.9351,3400.0
2012-06-01 10:50:00,33.92,33.93,33.9,33.92,900.0,30.9442,30.9533,30.926,30.9442,900.0
2012-06-01 10:55:00,33.92,33.92,33.86,33.86,2000.0,30.9442,30.9442,30.8895,30.8895,2000.0
2012-06-01 11:00:00,33.84,33.87,33.83,33.87,1000.0,30.8712,30.8986,30.8621,30.8986,1000.0
2012-06-01 11:05:00,33.88,33.88,33.74,33.74,1500.0,30.9077,30.9077,30.78,30.78,1500.0
2012-06-01 11:10:00,33.77,33.82,33.76,33.79,3700.0,30.8074,30.853,30.7983,30.8256,3700.0
2012-06-01 11:15:00,33.8,33.91,33.8,33.88,2300.0,30.8347,30.9351,30.8347,30.9077,2300.0
2012-06-01 11:20:00,33.89,34.0,33.89,33.98,5000.0,30.9168,31.0172,30.9168,30.999,5000.0
2012-06-01 11:25:00,33.98,33.98,33.93,33.98,2900.0,30.999,30.999,30.9533,30.999,2900.0
2012-06-01 11:30:00,33.93,33.93,33.89,33.9,600.0,30.9533,30.9533,30.9168,30.926,600.0
2012-06-01 11:35:00,33.87,33.94,33.86,33.93,4300.0,30.8986,30.9625,30.8895,30.9533,4300.0
2012-06-01 11:40:00,33.88,33.89,33.87,33.88,900.0,30.9077,30.9168,30.8986,30.9077,900.0
2012-06-01 11:45:00,33.88,33.88,33.81,33.81,1500.0,30.9077,30.9077,30.8439,30.8439,1500.0
2012-06-01 11:50:00,33.83,33.87,33.83,33.85,600.0,30.8621,30.8986,30.8621,30.8804,600.0
2012-06-01 11:55:00,33.85,33.9,33.82,33.88,1000.0,30.8804,30.926,30.853,30.9077,1000.0
2012-06-01 12:00:00,33.85,33.89,33.81,33.81,1200.0,30.8804,30.9168,30.8439,30.8439,1200.0
2012-06-01 12:05:00,33.82,33.83,33.8,33.83,800.0,30.853,30.8621,30.8347,30.8621,800.0
2012-06-01 12:10:00,33.82,33.9,33.82,33.9,1100.0,30.853,30.926,30.853,30.926,1100.0
2012-06-01 12:15:00,33.91,33.93,33.88,33.9,1500.0,30.9351,30.9533,30.9077,30.926,1500.0
2012-06-01 12:20:00,33.91,33.91,33.83,33.87,2900.0,30.9351,30.9351,30.8621,30.8986,2900.0
2012-06-01 12:25:00,33.84,33.84,33.72,33.8,2100.0,30.8712,30.8712,30.7618,30.8347,2100.0
2012-06-01 12:30:00,33.77,33.8,33.76,33.76,700.0,30.8074,30.8347,30.7983,30.7983,700.0
2012-06-01 12:35:00,33.79,33.8,33.76,33.77,1600.0,30.8256,30.8347,30.7983,30.8074,1600.0
2012-06-01 12:40:00,33.74,33.79,33.73,33.77,1200.0,30.78,30.8256,30.7709,30.8074,1200.0
2012-06-01 12:45:00,33.77,33.77,33.72,33.75,1100.0,30.8074,30.8074,30.7618,30.7891,1100.0
2012-06-01 12:50:00,33.72,33.75,33.7,33.71,3900.0,30.7618,30.7891,30.7435,30.7526,3900.0
2012-06-01 12:55:00,33.71,33.74,33.66,33.66,3700.0,30.7526,30.78,30.707,30.707,3700.0
2012-06-01 13:00:00,33.66,33.68,33.62,33.68,2000.0,30.707,30.7253,30.6705,30.7253,2000.0
2012-06-01 13:05:00,33.68,33.71,33.66,33.66,2000.0,30.7253,30.7526,30.707,30.707,2000.0
2012-06-01 13:10:00,33.61,33.68,33.61,33.64,2500.0,30.6614,30.7253,30.6614,30.6888,2500.0
2012-06-01 13:15:00,33.62,33.67,33.62,33.64,2800.0,30.6705,30.7162,30.6705,30.6888,2800.0
2012-06-01 13:20:00,33.63,33.63,33.52,33.52,3800.0,30.6797,30.6797,30.5793,30.5793,3800.0
2012-06-01 13:25:00,33.55,33.57,33.48,33.49,2500.0,30.6067,30.6249,30.5428,30.5519,2500.0
2012-06-01 13:30:00,33.5,33.51,33.41,33.44,4700.0,30.5611,30.5702,30.479,30.5063,4700.0
2012-06-01 13:35:00,33.45,33.47,33.39,33.39,3800.0,30.5155,30.5337,30.4607,30.4607,3800.0
2012-06-01 13:40:00,33.41,33.5,33.41,33.5,1300.0,30.479,30.5611,30.479,30.5611,1300.0
2012-06-01 13:45:00,33.5,33.5,33.45,33.45,2000.0,30.5611,30.5611,30.5155,30.5155,2000.0
2012-06-01 13:50:00,33.41,33.41,33.37,33.37,500.0,30.479,30.479,30.4425,30.4425,500.0
2012-06-01 13:55:00,33.37,33.45,33.37,33.44,1600.0,30.4425,30.5155,30.4425,30.5063,1600.0
2012-06-01 14:00:00,33.47,33.48,33.34,33.34,1500.0,30.5337,30.5428,30.4151,30.4151,1500.0
2012-06-01 14:05:00,33.33,33.33,33.27,33.33,3000.0,30.406,30.406,30.3512,30.406,3000.0
2012-06-01 14:10:00,33.33,33.34,33.29,33.29,1700.0,30.406,30.4151,30.3695,30.3695,1700.0
2012-06-01 14:15:00,33.3,33.37,33.3,33.35,2000.0,30.3786,30.4425,30.3786,30.4242,2000.0
2012-06-01 14:20:00,33.37,33.52,33.36,33.48,4800.0,30.4425,30.5793,30.4333,30.5428,4800.0
2012-06-01 14:25:00,33.47,33.56,33.47,33.55,2300.0,30.5337,30.6158,30.5337,30.6067,2300.0
2012-06-01 14:30:00,33.48,33.56,33.48,33.54,2000.0,30.5428,30.6158,30.5428,30.5976,2000.0
2012-06-01 14:35:00,33.54,33.56,33.52,33.55,1300.0,30.5976,30.6158,30.5793,30.6067,1300.0
2012-06-01 14:40:00,33.53,33.56,33.52,33.56,2000.0,30.5884,30.6158,30.5793,30.6158,2000.0
2012-06-01 14:45:00,33.54,33.6,33.52,33.54,1800.0,30.5976,30.6523,30.5793,30.5976,1800.0
2012-06-01 14:50:00,33.55,33.58,33.52,33.52,2600.0,30.6067,30.634,30.5793,30.5793,2600.0
2012-06-01 14:55:00,33.49,33.49,33.46,33.46,3500.0,30.5519,30.5519,30.5246,30.5246,3500.0
2012-06-01 15:00:00,33.46,33.49,33.37,33.43,6700.0,30.5246,30.5519,30.4425,30.4972,6700.0
2012-06-01 15:05:00,33.41,33.41,33.35,33.37,11000.0,30.479,30.479,30.4242,30.4425,11000.0
2012-06-01 15:10:00,33.37,33.39,33.3,33.31,13000.0,30.4425,30.4607,30.3786,30.3877,13000.0
2012-06-01 15:15:00,33.31,33.35,33.25,33.25,9400.0,30.3877,30.4242,30.333,30.333,9400.0
2012-06-01 15:20:00,33.25,33.25,33.2,33.21,6500.0,30.333,30.333,30.2874,30.2965,6500.0
2012-06-01 15:25:00,33.22,33.29,33.13,33.14,28600.0,30.3056,30.3695,30.2235,30.2326,28600.0
2012-06-01 15:30:00,33.15,33.19,33.09,33.11,24800.0,30.2418,30.2783,30.187,30.2053,24800.0
2012-06-01 15:35:00,33.11,33.12,33.03,33.05,11700.0,30.2053,30.2144,30.1323,30.1505,11700.0
2012-06-01 15:40:00,33.04,33.1,33.03,33.04,20000.0,30.1414,30.1962,30.1323,30.1414,20000.0
2012-06-01 15:45:00,33.05,33.08,32.98,33.0,42600.0,30.1505,30.1779,30.0867,30.1049,42600.0
2012-06-01 15:50:00,33.0,33.05,32.93,32.95,43200.0,30.1049,30.1505,30.0411,30.0593,43200.0
2012-06-01 15:55:00,32.95,33.07,32.94,32.96,96500.0,30.0593,30.1688,30.0502,30.0684,96500.0
2012-06-04 09:30:00,33.32,33.39,33.0,33.29,13800.0,30.3969,30.4607,30.1049,30.3695,13800.0
2012-06-04 09:35:00,33.35,33.35,33.06,33.18,5400.0,30.4242,30.4242,30.1597,30.2691,5400.0
2012-06-04 09:40:00,33.18,33.26,33.15,33.23,1500.0,30.2691,30.3421,30.2418,30.3148,1500.0
2012-06-04 09:45:00,33.24,33.24,33.05,33.07,2500.0,30.3239,30.3239,30.1505,30.1688,2500.0
2012-06-04 09:50:00,33.05,33.07,33.0,33.03,1600.0,30.1505,30.1688,30.1049,30.1323,1600.0
2012-06-04 09:55:00,33.02,33.06,32.95,32.95,33700.0,30.1232,30.1597,30.0593,30.0593,33700.0
2012-06-04 10:00:00,32.95,32.95,32.75,32.78,6900.0,30.0593,30.0593,29.8769,29.9042,6900.0
2012-06-04 10:05:00,32.78,32.78,32.54,32.57,7100.0,29.9042,29.9042,29.6853,29.7127,7100.0
2012-06-04 10:10:00,32.57,32.62,32.53,32.61,18100.0,29.7127,29.7583,29.6762,29.7491,18100.0
2012-06-04 10:15:00,32.65,32.65,32.59,32.65,4600.0,29.7856,29.7856,29.7309,29.7856,4600.0
2012-06-04 10:20:00,32.67,32.77,32.67,32.77,6000.0,29.8039,29.8951,29.8039,29.8951,6000.0
2012-06-04 10:25:00,32.75,33.0,32.75,32.95,5800.0,29.8769,30.1049,29.8769,30.0593,5800.0
2012-06-04 10:30:00,32.93,32.93,32.73,32.76,3800.0,30.0411,30.0411,29.8586,29.886,3800.0
2012-06-04 10:35:00,32.73,32.74,32.65,32.65,6500.0,29.8586,29.8677,29.7856,29.7856,6500.0
2012-06-04 10:40:00,32.65,32.8,32.65,32.73,5000.0,29.7856,29.9225,29.7856,29.8586,5000.0
2012-06-04 10:45:00,32.72,32.78,32.7,32.77,2500.0,29.8495,29.9042,29.8312,29.8951,2500.0
2012-06-04 10:50:00,32.83,32.88,32.76,32.76,34200.0,29.9498,29.9955,29.886,29.886,34200.0
2012-06-04 10:55:00,32.78,32.78,32.63,32.63,37400.0,29.9042,29.9042,29.7674,29.7674,37400.0
2012-06-04 11:00:00,32.63,32.68,32.6,32.6,6200.0,29.7674,29.813,29.74,29.74,6200.0
2012-06-04 11:05:00,32.6,32.64,32.56,32.64,3200.0,29.74,29.7765,29.7035,29.7765,3200.0
2012-06-04 11:10:00,32.62,32.69,32.53,32.54,16800.0,29.7583,29.8221,29.6762,29.6853,16800.0
2012-06-04 11:15:00,32.54,32.58,32.53,32.53,1400.0,29.6853,29.7218,29.6762,29.6762,1400.0
2012-06-04 11:20:00,32.51,32.53,32.5,32.5,2800.0,29.6579,29.6762,29.6488,29.6488,2800.0
2012-06-04 11:25:00,32.5,32.52,32.48,32.51,3200.0,29.6488,29.667,29.6305,29.6579,3200.0
2012-06-04 11:30:00,32.51,32.53,32.51,32.52,5300.0,29.6579,29.6762,29.6579,29.667,5300.0
2012-06-04 11:35:00,32.49,32.6,32.49,32.58,2800.0,29.6397,29.74,29.6397,29.7218,2800.0
2012-06-04 11:40:00,32.59,32.63,32.59,32.61,1100.0,29.7309,29.7674,29.7309,29.7491,1100.0
2012-06-04 11:45:00,32.63,32.66,32.6,32.66,4600.0,29.7674,29.7948,29.74,29.7948,4600.0
2012-06-04 11:50:00,32.66,32.68,32.64,32.68,4100.0,29.7948,29.813,29.7765,29.813,4100.0
2012-06-04 11:55:00,32.68,32.75,32.68,32.75,8700.0,29.813,29.8769,29.813,29.8769,8700.0
2012-06-04 12:00:00,32.71,32.74,32.71,32.74,4700.0,29.8404,29.8677,29.8404,29.8677,4700.0
2012-06-04 12:05:00,32.72,32.76,32.7,32.71,5100.0,29.8495,29.886,29.8312,29.8404,5100.0
2012-06-04 12:10:00,32.73,32.73,32.58,32.58,3700.0,29.8586,29.8586,29.7218,29.7218,3700.0
2012-06-04 12:15:00,32.58,32.6,32.53,32.56,5500.0,29.7218,29.74,29.6762,29.7035,5500.0
2012-06-04 12:20:00,32.62,32.62,32.59,32.59,900.0,29.7583,29.7583,29.7309,29.7309,900.0
2012-06-04 12:25:00,32.62,32.64,32.55,32.55,3400.0,29.7583,29.7765,29.6944,29.6944,3400.0
2012-06-04 12:30:00,32.58,32.6,32.55,32.6,4000.0,29.7218,29.74,29.6944,29.74,4000.0
2012-06-04 12:35:00,32.59,32.66,32.58,32.64,4100.0,29.7309,29.7948,29.7218,29.7765,4100.0
2012-06-04 12:40:00,32.63,32.68,32.62,32.65,3100.0,29.7674,29.813,29.7583,29.7856,3100.0
2012-06-04 12:45:00,32.68,32.69,32.65,32.65,4500.0,29.813,29.8221,29.7856,29.7856,4500.0
2012-06-04 12:50:00,32.66,32.66,32.6,32.63,10100.0,29.7948,29.7948,29.74,29.7674,10100.0
2012-06-04 12:55:00,32.61,32.68,32.53,32.57,14700.0,29.7491,29.813,29.6762,29.7127,14700.0
2012-06-04 13:00:00,32.57,32.66,32.57,32.66,3300.0,29.7127,29.7948,29.7127,29.7948,3300.0
2012-06-04 13:05:00,32.67,32.69,32.61,32.64,4800.0,29.8039,29.8221,29.7491,29.7765,4800.0
2012-06-04 13:10:00,32.62,32.68,32.6,32.67,9400.0,29.7583,29.813,29.74,29.8039,9400.0
2012-06-04 13:15:00,32.69,32.71,32.6,32.6,5000.0,29.8221,29.8404,29.74,29.74,5000.0
2012-06-04 13:20:00,32.61,32.62,32.6,32.62,5600.0,29.7491,29.7583,29.74,29.7583,5600.0
2012-06-04 13:25:00,32.61,32.69,32.57,32.67,9200.0,29.7491,29.8221,29.7127,29.8039,9200.0
2012-06-04 13:30:00,32.66,32.66,32.61,32.66,4000.0,29.7948,29.7948,29.7491,29.7948,4000.0
2012-06-04 13:35:00,32.69,32.8,32.69,32.8,5700.0,29.8221,29.9225,29.8221,29.9225,5700.0
2012-06-04 13:40:00,32.79,32.81,32.71,32.71,9000.0,29.9134,29.9316,29.8404,29.8404,9000.0
2012-06-04 13:45:00,32.73,32.73,32.6,32.6,1800.0,29.8586,29.8586,29.74,29.74,1800.0
2012-06-04 13:50:00,32.6,32.64,32.6,32.64,1200.0,29.74,29.7765,29.74,29.7765,1200.0
2012-06-04 13:55:00,32.57,32.58,32.51,32.56,2700.0,29.7127,29.7218,29.6579,29.7035,2700.0
2012-06-04 14:00:00,32.54,32.61,32.54,32.61,2500.0,29.6853,29.7491,29.6853,29.7491,2500.0
2012-06-04 14:05:00,32.58,32.65,32.56,32.62,1700.0,29.7218,29.7856,29.7035,29.7583,1700.0
2012-06-04 14:10:00,32.63,32.68,32.63,32.68,1500.0,29.7674,29.813,29.7674,29.813,1500.0
2012-06-04 14:15:00,32.68,32.79,32.67,32.79,4500.0,29.813,29.9134,29.8039,29.9134,4500.0
2012-06-04 14:20:00,32.78,32.79,32.73,32.73,3800.0,29.9042,29.9134,29.8586,29.8586,3800.0
2012-06-04 14:25:00,32.75,32.8,32.75,32.8,2500.0,29.8769,29.9225,29.8769,29.9225,2500.0
2012-06-04 14:30:00,32.81,32.81,32.73,32.79,4700.0,29.9316,29.9316,29.8586,29.9134,4700.0
2012-06-04 14:35:00,32.79,32.87,32.76,32.8,14000.0,29.9134,29.9863,29.886,29.9225,14000.0
2012-06-04 14:40:00,32.79,32.8,32.71,32.76,4500.0,29.9134,29.9225,29.8404,29.886,4500.0
2012-06-04 14:45:00,32.79,32.83,32.74,32.74,4700.0,29.9134,29.9498,29.8677,29.8677,4700.0
2012-06-04 14:50:00,32.73,32.73,32.63,32.63,3400.0,29.8586,29.8586,29.7674,29.7674,3400.0
2012-06-04 14:55:00,32.63,32.64,32.55,32.57,2900.0,29.7674,29.7765,29.6944,29.7127,2900.0
2012-06-04 15:00:00,32.58,32.58,32.56,32.58,1700.0,29.7218,29.7218,29.7035,29.7218,1700.0
2012-06-04 15:05:00,32.57,32.6,32.56,32.58,4300.0,29.7127,29.74,29.7035,29.7218,4300.0
2012-06-04 15:10:00,32.57,32.58,32.51,32.54,5900.0,29.7127,29.7218,29.6579,29.6853,5900.0
2012-06-04 15:15:00,32.52,32.58,32.48,32.58,4200.0,29.667,29.7218,29.6305,29.7218,4200.0
2012-06-04 15:20:00,32.57,32.59,32.53,32.55,5300.0,29.7127,29.7309,29.6762,29.6944,5300.0
2012-06-04 15:25:00,32.55,32.67,32.52,32.64,6500.0,29.6944,29.8039,29.667,29.7765,6500.0
2012-06-04 15:30:00,32.62,32.63,32.55,32.58,9900.0,29.7583,29.7674,29.6944,29.7218,9900.0
2012-06-04 15:35:00,32.59,32.59,32.47,32.47,31900.0,29.7309,29.7309,29.6214,29.6214,31900.0
2012-06-04 15:40:00,32.47,32.5,32.41,32.5,14700.0,29.6214,29.6488,29.5667,29.6488,14700.0
2012-06-04 15:45:00,32.51,32.6,32.5,32.58,15600.0,29.6579,29.74,29.6488,29.7218,15600.0
2012-06-04 15:50:00,32.59,32.64,32.58,32.6,21200.0,29.7309,29.7765,29.7218,29.74,21200.0
2012-06-04 15:55:00,32.59,32.64,32.56,32.56,50100.0,29.7309,29.7765,29.7035,29.7035,50100.0
2012-06-05 09:30:00,32.44,32.47,32.31,32.46,7600.0,29.5941,29.6214,29.4755,29.6123,7600.0
2012-06-05 09:35:00,32.56,32.78,32.56,32.78,1800.0,29.7035,29.9042,29.7035,29.9042,1800.0
2012-06-05 09:40:00,32.77,32.77,32.52,32.52,3200.0,29.8951,29.8951,29.667,29.667,3200.0
2012-06-05 09:45:00,32.55,32.78,32.55,32.77,4200.0,29.6944,29.9042,29.6944,29.8951,4200.0
2012-06-05 09:50:00,32.72,32.77,32.67,32.75,1200.0,29.8495,29.8951,29.8039,29.8769,1200.0
2012-06-05 09:55:00,32.75,32.85,32.75,32.79,6100.0,29.8769,29.9681,29.8769,29.9134,6100.0
2012-06-05 10:00:00,32.78,32.91,32.67,32.86,3300.0,29.9042,30.0228,29.8039,29.9772,3300.0
2012-06-05 10:05:00,32.78,32.79,32.78,32.79,1200.0,29.9042,29.9134,29.9042,29.9134,1200.0
2012-06-05 10:10:00,32.88,33.01,32.88,33.01,7500.0,29.9955,30.1141,29.9955,30.1141,7500.0
2012-06-05 10:15:00,33.0,33.05,32.9,32.95,7500.0,30.1049,30.1505,30.0137,30.0593,7500.0
2012-06-05 10:20:00,32.97,33.12,32.97,33.12,6400.0,30.0776,30.2144,30.0776,30.2144,6400.0
2012-06-05 10:25:00,33.13,33.15,33.06,33.06,3200.0,30.2235,30.2418,30.1597,30.1597,3200.0
2012-06-05 10:30:00,33.06,33.06,32.97,32.97,4800.0,30.1597,30.1597,30.0776,30.0776,4800.0
2012-06-05 10:35:00,32.98,33.03,32.93,33.03,5800.0,30.0867,30.1323,30.0411,30.1323,5800.0
2012-06-05 10:40:00,33.0,33.0,32.91,32.93,1600.0,30.1049,30.1049,30.0228,30.0411,1600.0
2012-06-05 10:45:00,32.95,32.95,32.83,32.83,1600.0,30.0593,30.0593,29.9498,29.9498,1600.0
2012-06-05 10:50:00,32.84,32.84,32.79,32.8,3500.0,29.959,29.959,29.9134,29.9225,3500.0
2012-06-05 10:55:00,32.78,32.89,32.77,32.89,12500.0,29.9042,30.0046,29.8951,30.0046,12500.0
2012-06-05 11:00:00,32.87,32.88,32.83,32.84,6000.0,29.9863,29.9955,29.9498,29.959,6000.0
2012-06-05 11:05:00,32.85,32.96,32.85,32.92,10500.0,29.9681,30.0684,29.9681,30.0319,10500.0
2012-06-05 11:10:00,32.95,33.03,32.95,33.03,5300.0,30.0593,30.1323,30.0593,30.1323,5300.0
2012-06-05 11:15:00,33.05,33.06,33.01,33.05,7800.0,30.1505,30.1597,30.1141,30.1505,7800.0
2012-06-05 11:20:00,33.06,33.08,33.02,33.07,5500.0,30.1597,30.1779,30.1232,30.1688,5500.0
2012-06-05 11:25:00,33.07,33.09,33.05,33.09,4500.0,30.1688,30.187,30.1505,30.187,4500.0
2012-06-05 11:30:00,33.08,33.13,33.07,33.1,14100.0,30.1779,30.2235,30.1688,30.1962,14100.0
2012-06-05 11:35:00,33.1,33.1,32.91,32.91,4300.0,30.1962,30.1962,30.0228,30.0228,4300.0
2012-06-05 11:40:00,32.91,32.95,32.88,32.94,3700.0,30.0228,30.0593,29.9955,30.0502,3700.0
2012-06-05 11:45:00,32.95,32.97,32.92,32.96,4200.0,30.0593,30.0776,30.0319,30.0684,4200.0
2012-06-05 11:50:00,32.94,32.95,32.84,32.85,5700.0,30.0502,30.0593,29.959,29.9681,5700.0
2012-06-05 11:55:00,32.89,32.89,32.85,32.85,2400.0,30.0046,30.0046,29.9681,29.9681,2400.0
2012-06-05 12:00:00,32.84,32.91,32.84,32.89,5000.0,29.959,30.0228,29.959,30.0046,5000.0
2012-06-05 12:05:00,32.87,32.96,32.87,32.95,6500.0,29.9863,30.0684,29.9863,30.0593,6500.0
2012-06-05 12:10:00,32.94,32.95,32.94,32.95,1500.0,30.0502,30.0593,30.0502,30.0593,1500.0
2012-06-05 12:15:00,32.99,32.99,32.87,32.95,3400.0,30.0958,30.0958,29.9863,30.0593,3400.0
2012-06-05 12:20:00,32.95,33.02,32.91,32.94,5800.0,30.0593,30.1232,30.0228,30.0502,5800.0
2012-06-05 12:25:00,32.94,32.97,32.93,32.94,14800.0,30.0502,30.0776,30.0411,30.0502,14800.0
2012-06-05 12:30:00,32.96,33.1,32.93,33.1,9000.0,30.0684,30.1962,30.0411,30.1962,9000.0
2012-06-05 12:35:00,33.07,33.08,33.01,33.03,2600.0,30.1688,30.1779,30.1141,30.1323,2600.0
2012-06-05 12:40:00,33.03,33.12,33.03,33.11,3800.0,30.1323,30.2144,30.1323,30.2053,3800.0
2012-06-05 12:45:00,33.12,33.12,33.02,33.02,3300.0,30.2144,30.2144,30.1232,30.1232,3300.0
2012-06-05 12:50:00,33.02,33.08,33.01,33.07,6500.0,30.1232,30.1779,30.1141,30.1688,6500.0
2012-06-05 12:55:00,33.07,33.11,33.05,33.07,2300.0,30.1688,30.2053,30.1505,30.1688,2300.0
2012-06-05 13:00:00,33.06,33.08,33.04,33.06,3200.0,30.1597,30.1779,30.1414,30.1597,3200.0
2012-06-05 13:05:00,33.07,33.08,33.05,33.08,2500.0,30.1688,30.1779,30.1505,30.1779,2500.0
2012-06-05 13:10:00,33.08,33.1,33.05,33.07,10000.0,30.1779,30.1962,30.1505,30.1688,10000.0
2012-06-05 13:15:00,33.07,33.08,33.0,33.02,3900.0,30.1688,30.1779,30.1049,30.1232,3900.0
2012-06-05 13:20:00,33.0,33.07,32.99,33.07,5300.0,30.1049,30.1688,30.0958,30.1688,5300.0
2012-06-05 13:25:00,33.06,33.11,33.04,33.06,4100.0,30.1597,30.2053,30.1414,30.1597,4100.0
2012-06-05 13:30:00,33.04,33.08,33.0,33.0,12300.0,30.1414,30.1779,30.1049,30.1049,12300.0
2012-06-05 13:35:00,32.98,32.98,32.94,32.94,2100.0,30.0867,30.0867,30.0502,30.0502,2100.0
2012-06-05 13:40:00,32.92,32.97,32.92,32.93,900.0,30.0319,30.0776,30.0319,30.0411,900.0
2012-06-05 13:45:00,32.98,33.02,32.95,32.95,1500.0,30.0867,30.1232,30.0593,30.0593,1500.0
2012-06-05 13:50:00,32.98,33.12,32.98,33.08,5600.0,30.0867,30.2144,30.0867,30.1779,5600.0
2012-06-05 13:55:00,33.08,33.08,33.0,33.02,3500.0,30.1779,30.1779,30.1049,30.1232,3500.0
2012-06-05 14:00:00,33.02,33.02,32.95,32.95,2500.0,30.1232,30.1232,30.0593,30.0593,2500.0
2012-06-05 14:05:00,32.97,33.01,32.97,33.01,1300.0,30.0776,30.1141,30.0776,30.1141,1300.0
2012-06-05 14:10:00,32.99,33.0,32.95,32.97,1900.0,30.0958,30.1049,30.0593,30.0776,1900.0
2012-06-05 14:15:00,32.99,33.0,32.96,33.0,2300.0,30.0958,30.1049,30.0684,30.1049,2300.0
2012-06-05 14:20:00,32.97,33.04,32.97,33.04,1900.0,30.0776,30.1414,30.0776,30.1414,1900.0
2012-06-05 14:25:00,33.03,33.03,32.9,32.92,28100.0,30.1323,30.1323,30.0137,30.0319,28100.0
2012-06-05 14:30:00,32.92,32.94,32.9,32.92,2200.0,30.0319,30.0502,30.0137,30.0319,2200.0
2012-06-05 14:35:00,32.91,32.94,32.89,32.92,4400.0,30.0228,30.0502,30.0046,30.0319,4400.0
2012-06-05 14:40:00,32.92,32.92,32.85,32.87,4100.0,30.0319,30.0319,29.9681,29.9863,4100.0
2012-06-05 14:45:00,32.87,32.91,32.84,32.89,4000.0,29.9863,30.0228,29.959,30.0046,4000.0
2012-06-05 14:50:00,32.89,32.93,32.89,32.92,2400.0,30.0046,30.0411,30.0046,30.0319,2400.0
2012-06-05 14:55:00,32.94,32.99,32.89,32.95,12200.0,30.0502,30.0958,30.0046,30.0593,12200.0
2012-06-05 15:00:00,32.95,33.04,32.95,33.0,7100.0,30.0593,30.1414,30.0593,30.1049,7100.0
2012-06-05 15:05:00,33.01,33.02,32.97,32.97,4700.0,30.1141,30.1232,30.0776,30.0776,4700.0
2012-06-05 15:10:00,32.97,33.0,32.97,32.99,2800.0,30.0776,30.1049,30.0776,30.0958,2800.0
2012-06-05 15:15:00,33.02,33.02,32.97,32.99,3900.0,30.1232,30.1232,30.0776,30.0958,3900.0
2012-06-05 15:20:00,33.0,33.0,32.96,33.0,3100.0,30.1049,30.1049,30.0684,30.1049,3100.0
2012-06-05 15:25:00,33.01,33.01,32.96,32.97,6100.0,30.1141,30.1141,30.0684,30.0776,6100.0
2012-06-05 15:30:00,32.97,33.02,32.94,33.02,8900.0,30.0776,30.1232,30.0502,30.1232,8900.0
2012-06-05 15:35:00,33.0,33.02,32.98,33.02,12400.0,30.1049,30.1232,30.0867,30.1232,12400.0
2012-06-05 15:40:00,33.02,33.04,32.98,32.99,6600.0,30.1232,30.1414,30.0867,30.0958,6600.0
2012-06-05 15:45:00,32.98,32.98,32.93,32.96,6800.0,30.0867,30.0867,30.0411,30.0684,6800.0
2012-06-05 15:50:00,32.96,32.98,32.93,32.94,19300.0,30.0684,30.0867,30.0411,30.0502,19300.0
2012-06-05 15:55:00,32.94,32.96,32.9,32.94,38700.0,30.0502,30.0684,30.0137,30.0502,38700.0
2012-06-06 09:30:00,33.22,33.37,33.22,33.33,8000.0,30.3056,30.4425,30.3056,30.406,8000.0
2012-06-06 09:35:00,33.32,33.46,33.32,33.4,7000.0,30.3969,30.5246,30.3969,30.4698,7000.0
2012-06-06 09:40:00,33.4,33.52,33.39,33.5,15300.0,30.4698,30.5793,30.4607,30.5611,15300.0
2012-06-06 09:45:00,33.53,33.75,33.53,33.62,3600.0,30.5884,30.7891,30.5884,30.6705,3600.0
2012-06-06 09:50:00,33.64,33.7,33.63,33.7,1700.0,30.6888,30.7435,30.6797,30.7435,1700.0
2012-06-06 09:55:00,33.74,33.85,33.74,33.78,4600.0,30.78,30.8804,30.78,30.8165,4600.0
2012-06-06 10:00:00,33.73,33.76,33.52,33.52,11300.0,30.7709,30.7983,30.5793,30.5793,11300.0
2012-06-06 10:05:00,33.52,33.55,33.49,33.55,14300.0,30.5793,30.6067,30.5519,30.6067,14300.0
2012-06-06 10:10:00,33.61,33.61,33.55,33.59,6800.0,30.6614,30.6614,30.6067,30.6432,6800.0
2012-06-06 10:15:00,33.63,33.64,33.56,33.56,4600.0,30.6797,30.6888,30.6158,30.6158,4600.0
2012-06-06 10:20:00,33.51,33.52,33.49,33.52,7400.0,30.5702,30.5793,30.5519,30.5793,7400.0
2012-06-06 10:25:00,33.52,33.54,33.46,33.49,5700.0,30.5793,30.5976,30.5246,30.5519,5700.0
2012-06-06 10:30:00,33.47,33.51,33.47,33.51,6700.0,30.5337,30.5702,30.5337,30.5702,6700.0
2012-06-06 10:35:00,33.51,33.58,33.51,33.51,5600.0,30.5702,30.634,30.5702,30.5702,5600.0
2012-06-06 10:40:00,33.54,33.54,33.53,33.53,3200.0,30.5976,30.5976,30.5884,30.5884,3200.0
2012-06-06 10:45:00,33.55,33.61,33.55,33.6,5200.0,30.6067,30.6614,30.6067,30.6523,5200.0
2012-06-06 10:50:00,33.63,33.63,33.6,33.6,300.0,30.6797,30.6797,30.6523,30.6523,300.0
2012-06-06 10:55:00,33.6,33.69,33.55,33.61,13400.0,30.6523,30.7344,30.6067,30.6614,13400.0
2012-06-06 11:00:00,33.61,33.61,33.55,33.56,3500.0,30.6614,30.6614,30.6067,30.6158,3500.0
2012-06-06 11:05:00,33.56,33.56,33.48,33.49,2900.0,30.6158,30.6158,30.5428,30.5519,2900.0
2012-06-06 11:10:00,33.48,33.52,33.48,33.52,4600.0,30.5428,30.5793,30.5428,30.5793,4600.0
2012-06-06 11:15:00,33.51,33.53,33.49,33.51,3200.0,30.5702,30.5884,30.5519,30.5702,3200.0
2012-06-06 11:20:00,33.52,33.57,33.52,33.57,700.0,30.5793,30.6249,30.5793,30.6249,700.0
2012-06-06 11:25:00,33.53,33.57,33.5,33.54,4300.0,30.5884,30.6249,30.5611,30.5976,4300.0
2012-06-06 11:30:00,33.54,33.57,33.44,33.46,5600.0,30.5976,30.6249,30.5063,30.5246,5600.0
2012-06-06 11:35:00,33.48,33.51,33.44,33.48,3500.0,30.5428,30.5702,30.5063,30.5428,3500.0
2012-06-06 11:40:00,33.52,33.54,33.42,33.43,10000.0,30.5793,30.5976,30.4881,30.4972,10000.0
2012-06-06 11:45:00,33.44,33.44,33.35,33.39,13800.0,30.5063,30.5063,30.4242,30.4607,13800.0
2012-06-06 11:50:00,33.35,33.45,33.35,33.43,1800.0,30.4242,30.5155,30.4242,30.4972,1800.0
2012-06-06 11:55:00,33.45,33.48,33.45,33.46,2800.0,30.5155,30.5428,30.5155,30.5246,2800.0
2012-06-06 12:00:00,33.47,33.51,33.46,33.51,2400.0,30.5337,30.5702,30.5246,30.5702,2400.0
2012-06-06 12:05:00,33.56,33.6,33.53,33.53,2400.0,30.6158,30.6523,30.5884,30.5884,2400.0
2012-06-06 12:10:00,33.57,33.58,33.53,33.55,3200.0,30.6249,30.634,30.5884,30.6067,3200.0
2012-06-06 12:15:00,33.56,33.56,33.49,33.49,5100.0,30.6158,30.6158,30.5519,30.5519,5100.0
2012-06-06 12:20:00,33.51,33.52,33.46,33.46,4300.0,30.5702,30.5793,30.5246,30.5246,4300.0
2012-06-06 12:25:00,33.47,33.47,33.4,33.4,4500.0,30.5337,30.5337,30.4698,30.4698,4500.0
2012-06-06 12:30:00,33.4,33.47,33.39,33.46,2200.0,30.4698,30.5337,30.4607,30.5246,2200.0
2012-06-06 12:35:00,33.49,33.49,33.45,33.48,4800.0,30.5519,30.5519,30.5155,30.5428,4800.0
2012-06-06 12:40:00,33.5,33.5,33.45,33.47,32000.0,30.5611,30.5611,30.5155,30.5337,32000.0
2012-06-06 12:45:00,33.46,33.47,33.43,33.43,8800.0,30.5246,30.5337,30.4972,30.4972,8800.0
2012-06-06 12:50:00,33.43,33.48,33.42,33.43,5700.0,30.4972,30.5428,30.4881,30.4972,5700.0
2012-06-06 12:55:00,33.42,33.44,33.32,33.32,2800.0,30.4881,30.5063,30.3969,30.3969,2800.0
2012-06-06 13:00:00,33.32,33.34,33.31,33.31,3400.0,30.3969,30.4151,30.3877,30.3877,3400.0
2012-06-06 13:05:00,33.34,33.34,33.28,33.28,4000.0,30.4151,30.4151,30.3604,30.3604,4000.0
2012-06-06 13:10:00,33.29,33.29,33.23,33.24,6900.0,30.3695,30.3695,30.3148,30.3239,6900.0
2012-06-06 13:15:00,33.24,33.24,33.2,33.2,3000.0,30.3239,30.3239,30.2874,30.2874,3000.0
2012-06-06 13:20:00,33.2,33.23,33.17,33.17,7000.0,30.2874,30.3148,30.26,30.26,7000.0
2012-06-06 13:25:00,33.19,33.25,33.16,33.22,5300.0,30.2783,30.333,30.2509,30.3056,5300.0
2012-06-06 13:30:00,33.25,33.28,33.23,33.24,5200.0,30.333,30.3604,30.3148,30.3239,5200.0
2012-06-06 13:35:00,33.25,33.29,33.25,33.29,2000.0,30.333,30.3695,30.333,30.3695,2000.0
2012-06-06 13:40:00,33.29,33.32,33.25,33.25,6400.0,30.3695,30.3969,30.333,30.333,6400.0
2012-06-06 13:45:00,33.26,33.27,33.22,33.23,4100.0,30.3421,30.3512,30.3056,30.3148,4100.0
2012-06-06 13:50:00,33.24,33.24,33.15,33.18,2900.0,30.3239,30.3239,30.2418,30.2691,2900.0
2012-06-06 13:55:00,33.18,33.18,33.1,33.1,4800.0,30.2691,30.2691,30.1962,30.1962,4800.0
2012-06-06 14:00:00,33.1,33.14,33.05,33.05,15500.0,30.1962,30.2326,30.1505,30.1505,15500.0
2012-06-06 14:05:00,33.05,33.12,33.03,33.03,3900.0,30.1505,30.2144,30.1323,30.1323,3900.0
2012-06-06 14:10:00,33.03,33.08,33.02,33.06,4900.0,30.1323,30.1779,30.1232,30.1597,4900.0
2012-06-06 14:15:00,33.06,33.09,33.03,33.09,3400.0,30.1597,30.187,30.1323,30.187,3400.0
2012-06-06 14:20:00,33.1,33.13,33.05,33.05,4900.0,30.1962,30.2235,30.1505,30.1505,4900.0
2012-06-06 14:25:00,33.06,33.11,33.03,33.11,7600.0,30.1597,30.2053,30.1323,30.2053,7600.0
2012-06-06 14:30:00,33.11,33.16,33.09,33.13,5200.0,30.2053,30.2509,30.187,30.2235,5200.0
2012-06-06 14:35:00,33.13,33.15,33.07,33.07,8500.0,30.2235,30.2418,30.1688,30.1688,8500.0
2012-06-06 14:40:00,33.08,33.12,33.07,33.09,5500.0,30.1779,30.2144,30.1688,30.187,5500.0
2012-06-06 14:45:00,33.07,33.07,33.02,33.04,4800.0,30.1688,30.1688,30.1232,30.1414,4800.0
2012-06-06 14:50:00,33.03,33.05,32.99,33.02,9700.0,30.1323,30.1505,30.0958,30.1232,9700.0
2012-06-06 14:55:00,33.05,33.07,33.04,33.06,5200.0,30.1505,30.1688,30.1414,30.1597,5200.0
2012-06-06 15:00:00,33.04,33.13,33.03,33.13,8000.0,30.1414,30.2235,30.1323,30.2235,8000.0
2012-06-06 15:05:00,33.13,33.15,33.11,33.12,14900.0,30.2235,30.2418,30.2053,30.2144,14900.0
2012-06-06 15:10:00,33.12,33.15,33.11,33.12,8500.0,30.2144,30.2418,30.2053,30.2144,8500.0
2012-06-06 15:15:00,33.12,33.14,33.05,33.12,10300.0,30.2144,30.2326,30.1505,30.2144,10300.0
2012-06-06 15:20:00,33.1,33.15,33.09,33.13,10700.0,30.1962,30.2418,30.187,30.2235,10700.0
2012-06-06 15:25:00,33.12,33.15,33.1,33.11,6800.0,30.2144,30.2418,30.1962,30.2053,6800.0
2012-06-06 15:30:00,33.11,33.13,33.05,33.11,20300.0,30.2053,30.2235,30.1505,30.2053,20300.0
2012-06-06 15:35:00,33.12,33.14,33.06,33.08,25500.0,30.2144,30.2326,30.1597,30.1779,25500.0
2012-06-06 15:40:00,33.08,33.23,33.05,33.23,16300.0,30.1779,30.3148,30.1505,30.3148,16300.0
2012-06-06 15:45:00,33.22,33.3,33.18,33.29,11100.0,30.3056,30.3786,30.2691,30.3695,11100.0
2012-06-06 15:50:00,33.28,33.35,33.23,33.34,17400.0,30.3604,30.4242,30.3148,30.4151,17400.0
2012-06-06 15:55:00,33.33,33.36,33.23,33.34,68200.0,30.406,30.4333,30.3148,30.4151,68200.0
2012-06-07 09:30:00,34.37,34.4,33.47,33.67,13800.0,31.364,31.3914,30.5427,30.7252,13800.0
2012-06-07 09:35:00,33.77,34.22,33.77,34.22,8200.0,30.8165,31.2271,30.8165,31.2271,8200.0
2012-06-07 09:40:00,34.22,34.25,34.09,34.2,5900.0,31.2271,31.2545,31.1085,31.2089,5900.0
2012-06-07 09:45:00,34.2,34.2,34.05,34.13,3300.0,31.2089,31.2089,31.072,31.145,3300.0
2012-06-07 09:50:00,34.13,34.33,34.09,34.33,8100.0,31.145,31.3275,31.1085,31.3275,8100.0
2012-06-07 09:55:00,34.34,34.34,34.18,34.19,4600.0,31.3366,31.3366,31.1906,31.1998,4600.0
2012-06-07 10:00:00,34.17,34.28,34.09,34.19,7400.0,31.1815,31.2819,31.1085,31.1998,7400.0
2012-06-07 10:05:00,34.13,34.2,33.93,33.93,3700.0,31.145,31.2089,30.9625,30.9625,3700.0
2012-06-07 10:10:00,33.93,33.93,33.79,33.81,1500.0,30.9625,30.9625,30.8347,30.853,1500.0
2012-06-07 10:15:00,33.8,33.8,33.58,33.58,1400.0,30.8439,30.8439,30.6431,30.6431,1400.0
2012-06-07 10:20:00,33.57,33.63,33.57,33.59,2000.0,30.634,30.6887,30.634,30.6522,2000.0
2012-06-07 10:25:00,33.59,33.81,33.59,33.8,1500.0,30.6522,30.853,30.6522,30.8439,1500.0
2012-06-07 10:30:00,33.85,33.9,33.83,33.85,6000.0,30.8895,30.9351,30.8712,30.8895,6000.0
2012-06-07 10:35:00,33.8,33.83,33.68,33.68,2900.0,30.8439,30.8712,30.7344,30.7344,2900.0
2012-06-07 10:40:00,33.63,33.7,33.63,33.65,900.0,30.6887,30.7526,30.6887,30.707,900.0
2012-06-07 10:45:00,33.66,33.69,33.6,33.68,2000.0,30.7161,30.7435,30.6614,30.7344,2000.0
2012-06-07 10:50:00,33.63,33.66,33.56,33.59,1500.0,30.6887,30.7161,30.6249,30.6522,1500.0
2012-06-07 10:55:00,33.58,33.6,33.48,33.52,2500.0,30.6431,30.6614,30.5519,30.5884,2500.0
2012-06-07 11:00:00,33.5,33.62,33.48,33.62,1900.0,30.5701,30.6796,30.5519,30.6796,1900.0
2012-06-07 11:05:00,33.64,33.64,33.56,33.61,3400.0,30.6979,30.6979,30.6249,30.6705,3400.0
2012-06-07 11:10:00,33.55,33.63,33.5,33.54,1700.0,30.6157,30.6887,30.5701,30.6066,1700.0
2012-06-07 11:15:00,33.51,33.53,33.51,33.51,900.0,30.5792,30.5975,30.5792,30.5792,900.0
2012-06-07 11:20:00,33.51,33.56,33.51,33.54,500.0,30.5792,30.6249,30.5792,30.6066,500.0
2012-06-07 11:25:00,33.56,33.57,33.54,33.57,1600.0,30.6249,30.634,30.6066,30.634,1600.0
2012-06-07 11:30:00,33.53,33.54,33.5,33.51,2000.0,30.5975,30.6066,30.5701,30.5792,2000.0
2012-06-07 11:35:00,33.52,33.67,33.52,33.67,1400.0,30.5884,30.7252,30.5884,30.7252,1400.0
2012-06-07 11:40:00,33.69,33.77,33.69,33.77,1500.0,30.7435,30.8165,30.7435,30.8165,1500.0
2012-06-07 11:45:00,33.81,33.81,33.8,33.8,1000.0,30.853,30.853,30.8439,30.8439,1000.0
2012-06-07 11:50:00,33.85,33.9,33.83,33.85,1300.0,30.8895,30.9351,30.8712,30.8895,1300.0
2012-06-07 11:55:00,33.86,33.89,33.86,33.87,1600.0,30.8986,30.926,30.8986,30.9078,1600.0
2012-06-07 12:00:00,33.89,33.89,33.8,33.85,3200.0,30.926,30.926,30.8439,30.8895,3200.0
2012-06-07 12:05:00,33.87,33.9,33.81,33.86,3100.0,30.9078,30.9351,30.853,30.8986,3100.0
2012-06-07 12:10:00,33.86,33.93,33.86,33.93,3200.0,30.8986,30.9625,30.8986,30.9625,3200.0
2012-06-07 12:15:00,33.98,34.1,33.98,34.07,21300.0,31.0081,31.1176,31.0081,31.0903,21300.0
2012-06-07 12:20:00,34.07,34.14,34.06,34.11,36500.0,31.0903,31.1541,31.0811,31.1268,36500.0
2012-06-07 12:25:00,34.11,34.14,34.08,34.08,5100.0,31.1268,31.1541,31.0994,31.0994,5100.0
2012-06-07 12:30:00,34.08,34.1,33.99,34.09,3100.0,31.0994,31.1176,31.0173,31.1085,3100.0
2012-06-07 12:35:00,34.07,34.14,34.07,34.12,3000.0,31.0903,31.1541,31.0903,31.1359,3000.0
2012-06-07 12:40:00,34.12,34.15,34.07,34.12,3200.0,31.1359,31.1633,31.0903,31.1359,3200.0
2012-06-07 12:45:00,34.11,34.13,34.1,34.12,1300.0,31.1268,31.145,31.1176,31.1359,1300.0
2012-06-07 12:50:00,34.12,34.17,34.12,34.15,2700.0,31.1359,31.1815,31.1359,31.1633,2700.0
2012-06-07 12:55:00,34.15,34.15,34.06,34.14,2000.0,31.1633,31.1633,31.0811,31.1541,2000.0
2012-06-07 13:00:00,34.14,34.14,34.11,34.13,2400.0,31.1541,31.1541,31.1268,31.145,2400.0
2012-06-07 13:05:00,34.14,34.14,34.11,34.12,1400.0,31.1541,31.1541,31.1268,31.1359,1400.0
2012-06-07 13:10:00,34.12,34.15,34.12,34.13,2700.0,31.1359,31.1633,31.1359,31.145,2700.0
2012-06-07 13:15:00,34.13,34.2,34.13,34.17,2600.0,31.145,31.2089,31.145,31.1815,2600.0
2012-06-07 13:20:00,34.19,34.25,34.19,34.25,6000.0,31.1998,31.2545,31.1998,31.2545,6000.0
2012-06-07 13:25:00,34.24,34.24,34.18,34.18,1800.0,31.2454,31.2454,31.1906,31.1906,1800.0
2012-06-07 13:30:00,34.18,34.21,34.15,34.18,3700.0,31.1906,31.218,31.1633,31.1906,3700.0
2012-06-07 13:35:00,34.16,34.26,34.16,34.21,18400.0,31.1724,31.2636,31.1724,31.218,18400.0
2012-06-07 13:40:00,34.24,34.24,34.16,34.16,15000.0,31.2454,31.2454,31.1724,31.1724,15000.0
2012-06-07 13:45:00,34.16,34.2,34.14,34.18,12000.0,31.1724,31.2089,31.1541,31.1906,12000.0
2012-06-07 13:50:00,34.16,34.16,34.12,34.15,6800.0,31.1724,31.1724,31.1359,31.1633,6800.0
2012-06-07 13:55:00,34.15,34.17,34.11,34.12,3200.0,31.1633,31.1815,31.1268,31.1359,3200.0
2012-06-07 14:00:00,34.14,34.15,34.12,34.14,4600.0,31.1541,31.1633,31.1359,31.1541,4600.0
2012-06-07 14:05:00,34.16,34.18,34.15,34.16,4100.0,31.1724,31.1906,31.1633,31.1724,4100.0
2012-06-07 14:10:00,34.14,34.16,34.13,34.14,5500.0,31.1541,31.1724,31.145,31.1541,5500.0
2012-06-07 14:15:00,34.14,34.18,34.14,34.16,1000.0,31.1541,31.1906,31.1541,31.1724,1000.0
2012-06-07 14:20:00,34.19,34.23,34.17,34.23,1900.0,31.1998,31.2363,31.1815,31.2363,1900.0
2012-06-07 14:25:00,34.22,34.27,34.22,34.22,2800.0,31.2271,31.2728,31.2271,31.2271,2800.0
2012-06-07 14:30:00,34.22,34.22,34.18,34.19,1900.0,31.2271,31.2271,31.1906,31.1998,1900.0
2012-06-07 14:35:00,34.19,34.19,34.15,34.15,4200.0,31.1998,31.1998,31.1633,31.1633,4200.0
2012-06-07 14:40:00,34.16,34.26,34.16,34.23,2300.0,31.1724,31.2636,31.1724,31.2363,2300.0
2012-06-07 14:45:00,34.21,34.25,34.18,34.24,2600.0,31.218,31.2545,31.1906,31.2454,2600.0
2012-06-07 14:50:00,34.23,34.23,34.16,34.16,1800.0,31.2363,31.2363,31.1724,31.1724,1800.0
2012-06-07 14:55:00,34.16,34.16,34.12,34.13,700.0,31.1724,31.1724,31.1359,31.145,700.0
2012-06-07 15:00:00,34.12,34.16,34.1,34.11,2000.0,31.1359,31.1724,31.1176,31.1268,2000.0
2012-06-07 15:05:00,34.1,34.11,34.05,34.1,6900.0,31.1176,31.1268,31.072,31.1176,6900.0
2012-06-07 15:10:00,34.08,34.09,34.04,34.06,5000.0,31.0994,31.1085,31.0629,31.0811,5000.0
2012-06-07 15:15:00,34.06,34.06,33.99,33.99,6000.0,31.0811,31.0811,31.0173,31.0173,6000.0
2012-06-07 15:20:00,33.99,33.99,33.91,33.99,3600.0,31.0173,31.0173,30.9443,31.0173,3600.0
2012-06-07 15:25:00,33.98,34.01,33.92,33.93,2800.0,31.0081,31.0355,30.9534,30.9625,2800.0
2012-06-07 15:30:00,33.93,33.95,33.87,33.92,5600.0,30.9625,30.9808,30.9078,30.9534,5600.0
2012-06-07 15:35:00,33.91,33.91,33.81,33.81,2800.0,30.9443,30.9443,30.853,30.853,2800.0
2012-06-07 15:40:00,33.81,33.85,33.75,33.75,4700.0,30.853,30.8895,30.7982,30.7982,4700.0
2012-06-07 15:45:00,33.77,33.86,33.71,33.73,8700.0,30.8165,30.8986,30.7617,30.78,8700.0
2012-06-07 15:50:00,33.72,33.72,33.63,33.65,13300.0,30.7709,30.7709,30.6887,30.707,13300.0
2012-06-07 15:55:00,33.68,33.77,33.65,33.76,41900.0,30.7344,30.8165,30.707,30.8074,41900.0
2012-06-08 09:30:00,33.58,33.72,33.57,33.72,5300.0,30.6431,30.7709,30.634,30.7709,5300.0
2012-06-08 09:35:00,33.59,33.59,33.47,33.48,3000.0,30.6522,30.6522,30.5427,30.5519,3000.0
2012-06-08 09:40:00,33.44,33.44,33.33,33.33,2000.0,30.5154,30.5154,30.415,30.415,2000.0
2012-06-08 09:45:00,33.34,33.34,33.23,33.28,2200.0,30.4241,30.4241,30.3237,30.3694,2200.0
2012-06-08 09:50:00,33.23,33.36,33.23,33.36,2500.0,30.3237,30.4424,30.3237,30.4424,2500.0
2012-06-08 09:55:00,33.31,33.47,33.31,33.46,3500.0,30.3967,30.5427,30.3967,30.5336,3500.0
2012-06-08 10:00:00,33.41,33.59,33.4,33.56,4900.0,30.488,30.6522,30.4789,30.6249,4900.0
2012-06-08 10:05:00,33.58,33.66,33.58,33.65,1200.0,30.6431,30.7161,30.6431,30.707,1200.0
2012-06-08 10:10:00,33.66,33.71,33.63,33.7,3800.0,30.7161,30.7617,30.6887,30.7526,3800.0
2012-06-08 10:15:00,33.7,33.78,33.54,33.54,9500.0,30.7526,30.8256,30.6066,30.6066,9500.0
2012-06-08 10:20:00,33.51,33.57,33.5,33.52,2200.0,30.5792,30.634,30.5701,30.5884,2200.0
2012-06-08 10:25:00,33.5,33.58,33.5,33.58,1500.0,30.5701,30.6431,30.5701,30.6431,1500.0
2012-06-08 10:30:00,33.57,33.58,33.53,33.58,2200.0,30.634,30.6431,30.5975,30.6431,2200.0
2012-06-08 10:35:00,33.63,33.66,33.58,33.6,11700.0,30.6887,30.7161,30.6431,30.6614,11700.0
2012-06-08 10:40:00,33.62,33.66,33.59,33.65,2700.0,30.6796,30.7161,30.6522,30.707,2700.0
2012-06-08 10:45:00,33.68,33.82,33.68,33.8,3300.0,30.7344,30.8621,30.7344,30.8439,3300.0
2012-06-08 10:50:00,33.75,33.76,33.74,33.74,400.0,30.7982,30.8074,30.7891,30.7891,400.0
2012-06-08 10:55:00,33.74,33.82,33.74,33.82,1400.0,30.7891,30.8621,30.7891,30.8621,1400.0
2012-06-08 11:00:00,33.82,33.82,33.78,33.82,2300.0,30.8621,30.8621,30.8256,30.8621,2300.0
2012-06-08 11:05:00,33.79,33.82,33.76,33.82,1000.0,30.8347,30.8621,30.8074,30.8621,1000.0
2012-06-08 11:10:00,33.78,33.78,33.75,33.76,1900.0,30.8256,30.8256,30.7982,30.8074,1900.0
2012-06-08 11:15:00,33.76,33.76,33.65,33.68,2400.0,30.8074,30.8074,30.707,30.7344,2400.0
2012-06-08 11:20:00,33.68,33.69,33.66,33.66,1500.0,30.7344,30.7435,30.7161,30.7161,1500.0
2012-06-08 11:25:00,33.65,33.67,33.62,33.63,1100.0,30.707,30.7252,30.6796,30.6887,1100.0
2012-06-08 11:30:00,33.61,33.69,33.61,33.66,1600.0,30.6705,30.7435,30.6705,30.7161,1600.0
2012-06-08 11:35:00,33.68,33.69,33.64,33.65,9400.0,30.7344,30.7435,30.6979,30.707,9400.0
2012-06-08 11:40:00,33.64,33.87,33.63,33.87,27500.0,30.6979,30.9078,30.6887,30.9078,27500.0
2012-06-08 11:45:00,33.87,33.97,33.87,33.9,4200.0,30.9078,30.999,30.9078,30.9351,4200.0
2012-06-08 11:50:00,33.9,33.97,33.9,33.91,2800.0,30.9351,30.999,30.9351,30.9443,2800.0
2012-06-08 11:55:00,33.91,33.93,33.75,33.8,3800.0,30.9443,30.9625,30.7982,30.8439,3800.0
2012-06-08 12:00:00,33.76,33.86,33.76,33.82,1800.0,30.8074,30.8986,30.8074,30.8621,1800.0
2012-06-08 12:05:00,33.81,33.9,33.81,33.9,2400.0,30.853,30.9351,30.853,30.9351,2400.0
2012-06-08 12:10:00,33.9,33.92,33.9,33.91,300.0,30.9351,30.9534,30.9351,30.9443,300.0
2012-06-08 12:15:00,33.9,33.96,33.88,33.96,3600.0,30.9351,30.9899,30.9169,30.9899,3600.0
2012-06-08 12:20:00,33.94,33.98,33.93,33.98,2900.0,30.9716,31.0081,30.9625,31.0081,2900.0
2012-06-08 12:25:00,33.96,33.97,33.94,33.94,1200.0,30.9899,30.999,30.9716,30.9716,1200.0
2012-06-08 12:30:00,33.94,34.1,33.94,34.07,3900.0,30.9716,31.1176,30.9716,31.0903,3900.0
2012-06-08 12:35:00,34.06,34.08,34.03,34.05,2200.0,31.0811,31.0994,31.0538,31.072,2200.0
2012-06-08 12:40:00,34.05,34.07,34.01,34.03,3400.0,31.072,31.0903,31.0355,31.0538,3400.0
2012-06-08 12:45:00,34.03,34.06,34.01,34.06,2000.0,31.0538,31.0811,31.0355,31.0811,2000.0
2012-06-08 12:50:00,34.04,34.05,34.02,34.04,2100.0,31.0629,31.072,31.0446,31.0629,2100.0
2012-06-08 12:55:00,34.07,34.09,34.06,34.08,2500.0,31.0903,31.1085,31.0811,31.0994,2500.0
2012-06-08 13:00:00,34.1,34.14,34.05,34.14,3000.0,31.1176,31.1541,31.072,31.1541,3000.0
2012-06-08 13:05:00,34.15,34.2,34.15,34.19,3900.0,31.1633,31.2089,31.1633,31.1998,3900.0
2012-06-08 13:10:00,34.18,34.27,34.18,34.21,12200.0,31.1906,31.2728,31.1906,31.218,12200.0
2012-06-08 13:15:00,34.24,34.3,34.21,34.23,13600.0,31.2454,31.3001,31.218,31.2363,13600.0
2012-06-08 13:20:00,34.21,34.21,34.15,34.17,1400.0,31.218,31.218,31.1633,31.1815,1400.0
2012-06-08 13:25:00,34.19,34.19,34.1,34.11,1700.0,31.1998,31.1998,31.1176,31.1268,1700.0
2012-06-08 13:30:00,34.1,34.1,34.04,34.04,1700.0,31.1176,31.1176,31.0629,31.0629,1700.0
2012-06-08 13:35:00,34.04,34.09,34.04,34.07,2000.0,31.0629,31.1085,31.0629,31.0903,2000.0
2012-06-08 13:40:00,34.05,34.08,34.03,34.08,1800.0,31.072,31.0994,31.0538,31.0994,1800.0
2012-06-08 13:45:00,34.07,34.09,34.04,34.04,8900.0,31.0903,31.1085,31.0629,31.0629,8900.0
2012-06-08 13:50:00,34.04,34.13,34.01,34.08,4200.0,31.0629,31.145,31.0355,31.0994,4200.0
2012-06-08 13:55:00,34.13,34.13,34.05,34.05,2700.0,31.145,31.145,31.072,31.072,2700.0
2012-06-08 14:00:00,34.03,34.03,33.95,33.95,2900.0,31.0538,31.0538,30.9808,30.9808,2900.0
2012-06-08 14:05:00,33.95,34.01,33.95,34.0,2600.0,30.9808,31.0355,30.9808,31.0264,2600.0
2012-06-08 14:10:00,34.0,34.02,33.97,33.97,1900.0,31.0264,31.0446,30.999,30.999,1900.0
2012-06-08 14:15:00,33.98,34.03,33.98,33.98,800.0,31.0081,31.0538,31.0081,31.0081,800.0
2012-06-08 14:20:00,33.95,34.0,33.95,33.97,2700.0,30.9808,31.0264,30.9808,30.999,2700.0
2012-06-08 14:25:00,33.98,34.04,33.98,34.04,1800.0,31.0081,31.0629,31.0081,31.0629,1800.0
2012-06-08 14:30:00,34.04,34.17,34.04,34.17,2200.0,31.0629,31.1815,31.0629,31.1815,2200.0
2012-06-08 14:35:00,34.19,34.23,34.17,34.2,3500.0,31.1998,31.2363,31.1815,31.2089,3500.0
2012-06-08 14:40:00,34.18,34.25,34.18,34.23,2000.0,31.1906,31.2545,31.1906,31.2363,2000.0
2012-06-08 14:45:00,34.2,34.23,34.16,34.17,2800.0,31.2089,31.2363,31.1724,31.1815,2800.0
2012-06-08 14:50:00,34.22,34.22,34.17,34.21,2600.0,31.2271,31.2271,31.1815,31.218,2600.0
2012-06-08 14:55:00,34.2,34.23,34.13,34.13,4800.0,31.2089,31.2363,31.145,31.145,4800.0
2012-06-08 15:00:00,34.15,34.18,34.14,34.18,3300.0,31.1633,31.1906,31.1541,31.1906,3300.0
2012-06-08 15:05:00,34.17,34.18,34.16,34.18,1200.0,31.1815,31.1906,31.1724,31.1906,1200.0
2012-06-08 15:10:00,34.18,34.22,34.17,34.22,2200.0,31.1906,31.2271,31.1815,31.2271,2200.0
2012-06-08 15:15:00,34.22,34.23,34.2,34.2,2600.0,31.2271,31.2363,31.2089,31.2089,2600.0
2012-06-08 15:20:00,34.22,34.23,34.19,34.19,1800.0,31.2271,31.2363,31.1998,31.1998,1800.0
2012-06-08 15:25:00,34.2,34.22,34.14,34.14,4000.0,31.2089,31.2271,31.1541,31.1541,4000.0
2012-06-08 15:30:00,34.15,34.19,34.13,34.17,3900.0,31.1633,31.1998,31.145,31.1815,3900.0
2012-06-08 15:35:00,34.17,34.17,34.12,34.15,4400.0,31.1815,31.1815,31.1359,31.1633,4400.0
2012-06-08 15:40:00,34.14,34.21,34.14,34.19,4900.0,31.1541,31.218,31.1541,31.1998,4900.0
2012-06-08 15:45:00,34.22,34.33,34.19,34.31,7100.0,31.2271,31.3275,31.1998,31.3093,7100.0
2012-06-08 15:50:00,34.31,34.31,34.22,34.28,12700.0,31.3093,31.3093,31.2271,31.2819,12700.0
2012-06-08 15:55:00,34.26,34.26,34.17,34.22,37700.0,31.2636,31.2636,31.1815,31.2271,37700.0
2012-06-11 09:30:00,34.48,34.58,34.28,34.3,12000.0,31.4644,31.5557,31.2819,31.3001,12000.0
2012-06-11 09:35:00,34.28,34.29,34.05,34.05,4600.0,31.2819,31.291,31.072,31.072,4600.0
2012-06-11 09:40:00,34.01,34.17,33.97,34.17,2700.0,31.0355,31.1815,30.999,31.1815,2700.0
2012-06-11 09:45:00,34.18,34.21,34.08,34.16,3000.0,31.1906,31.218,31.0994,31.1724,3000.0
2012-06-11 09:50:00,34.14,34.3,34.12,34.3,3200.0,31.1541,31.3001,31.1359,31.3001,3200.0
2012-06-11 09:55:00,34.3,34.3,33.97,34.0,5700.0,31.3001,31.3001,30.999,31.0264,5700.0
2012-06-11 10:00:00,34.05,34.21,34.03,34.03,3500.0,31.072,31.218,31.0538,31.0538,3500.0
2012-06-11 10:05:00,34.05,34.05,33.81,33.85,7600.0,31.072,31.072,30.853,30.8895,7600.0
2012-06-11 10:10:00,33.86,34.03,33.78,34.03,4600.0,30.8986,31.0538,30.8256,31.0538,4600.0
2012-06-11 10:15:00,34.02,34.13,34.02,34.07,2200.0,31.0446,31.145,31.0446,31.0903,2200.0
2012-06-11 10:20:00,34.02,34.02,33.87,33.87,2900.0,31.0446,31.0446,30.9078,30.9078,2900.0
2012-06-11 10:25:00,33.87,33.98,33.81,33.96,2800.0,30.9078,31.0081,30.853,30.9899,2800.0
2012-06-11 10:30:00,34.01,34.01,33.84,33.93,9100.0,31.0355,31.0355,30.8804,30.9625,9100.0
2012-06-11 10:35:00,33.94,34.23,33.94,34.23,6600.0,30.9716,31.2363,30.9716,31.2363,6600.0
2012-06-11 10:40:00,34.22,34.25,34.14,34.19,3400.0,31.2271,31.2545,31.1541,31.1998,3400.0
2012-06-11 10:45:00,34.17,34.24,34.14,34.19,4600.0,31.1815,31.2454,31.1541,31.1998,4600.0
2012-06-11 10:50:00,34.17,34.19,34.0,34.04,5400.0,31.1815,31.1998,31.0264,31.0629,5400.0
2012-06-11 10:55:00,34.02,34.02,33.96,34.0,3300.0,31.0446,31.0446,30.9899,31.0264,3300.0
2012-06-11 11:00:00,33.99,34.02,33.92,33.96,7700.0,31.0173,31.0446,30.9534,30.9899,7700.0
2012-06-11 11:05:00,34.02,34.15,34.02,34.14,3900.0,31.0446,31.1633,31.0446,31.1541,3900.0
2012-06-11 11:10:00,34.14,34.15,34.01,34.09,11800.0,31.1541,31.1633,31.0355,31.1085,11800.0
2012-06-11 11:15:00,34.1,34.13,33.97,33.99,17100.0,31.1176,31.145,30.999,31.0173,17100.0
2012-06-11 11:20:00,33.98,34.07,33.98,34.06,2300.0,31.0081,31.0903,31.0081,31.0811,2300.0
2012-06-11 11:25:00,34.05,34.06,34.05,34.06,1300.0,31.072,31.0811,31.072,31.0811,1300.0
2012-06-11 11:30:00,34.06,34.09,34.03,34.09,1800.0,31.0811,31.1085,31.0538,31.1085,1800.0
2012-06-11 11:35:00,34.09,34.17,34.09,34.17,3700.0,31.1085,31.1815,31.1085,31.1815,3700.0
2012-06-11 11:40:00,34.19,34.24,34.09,34.11,5100.0,31.1998,31.2454,31.1085,31.1268,5100.0
2012-06-11 11:45:00,34.09,34.09,34.09,34.09,100.0,31.1085,31.1085,31.1085,31.1085,100.0
2012-06-11 11:50:00,34.07,34.07,33.86,33.87,1700.0,31.0903,31.0903,30.8986,30.9078,1700.0
2012-06-11 11:55:00,33.84,34.04,33.84,34.0,4800.0,30.8804,31.0629,30.8804,31.0264,4800.0
2012-06-11 12:00:00,33.99,34.0,33.96,33.96,1100.0,31.0173,31.0264,30.9899,30.9899,1100.0
2012-06-11 12:05:00,33.96,33.99,33.88,33.89,2600.0,30.9899,31.0173,30.9169,30.926,2600.0
2012-06-11 12:10:00,33.87,33.87,33.84,33.86,1800.0,30.9078,30.9078,30.8804,30.8986,1800.0
2012-06-11 12:15:00,33.83,33.83,33.71,33.75,3200.0,30.8712,30.8712,30.7617,30.7982,3200.0
2012-06-11 12:20:00,33.75,33.79,33.72,33.72,2000.0,30.7982,30.8347,30.7709,30.7709,2000.0
2012-06-11 12:25:00,33.75,33.78,33.73,33.76,2200.0,30.7982,30.8256,30.78,30.8074,2200.0
2012-06-11 12:30:00,33.79,33.81,33.76,33.77,1400.0,30.8347,30.853,30.8074,30.8165,1400.0
2012-06-11 12:35:00,33.79,33.86,33.76,33.86,1100.0,30.8347,30.8986,30.8074,30.8986,1100.0
2012-06-11 12:40:00,33.83,33.83,33.78,33.78,1700.0,30.8712,30.8712,30.8256,30.8256,1700.0
2012-06-11 12:45:00,33.79,33.83,33.79,33.81,2600.0,30.8347,30.8712,30.8347,30.853,2600.0
2012-06-11 12:50:00,33.81,33.84,33.81,33.83,1500.0,30.853,30.8804,30.853,30.8712,1500.0
2012-06-11 12:55:00,33.8,33.8,33.71,33.77,2500.0,30.8439,30.8439,30.7617,30.8165,2500.0
2012-06-11 13:00:00,33.77,33.84,33.77,33.84,900.0,30.8165,30.8804,30.8165,30.8804,900.0
2012-06-11 13:05:00,33.87,33.91,33.87,33.91,1500.0,30.9078,30.9443,30.9078,30.9443,1500.0
2012-06-11 13:10:00,33.9,33.99,33.9,33.99,2200.0,30.9351,31.0173,30.9351,31.0173,2200.0
2012-06-11 13:15:00,33.98,34.02,33.98,33.99,1600.0,31.0081,31.0446,31.0081,31.0173,1600.0
2012-06-11 13:20:00,33.98,33.98,33.89,33.89,1700.0,31.0081,31.0081,30.926,30.926,1700.0
2012-06-11 13:25:00,33.91,33.94,33.84,33.89,16900.0,30.9443,30.9716,30.8804,30.926,16900.0
2012-06-11 13:30:00,33.91,33.91,33.8,33.82,7000.0,30.9443,30.9443,30.8439,30.8621,7000.0
2012-06-11 13:35:00,33.81,33.88,33.78,33.84,4800.0,30.853,30.9169,30.8256,30.8804,4800.0
2012-06-11 13:40:00,33.79,33.88,33.77,33.85,2300.0,30.8347,30.9169,30.8165,30.8895,2300.0
2012-06-11 13:45:00,33.83,33.86,33.82,33.86,600.0,30.8712,30.8986,30.8621,30.8986,600.0
2012-06-11 13:50:00,33.86,33.93,33.86,33.93,900.0,30.8986,30.9625,30.8986,30.9625,900.0
2012-06-11 13:55:00,33.93,33.96,33.91,33.93,2500.0,30.9625,30.9899,30.9443,30.9625,2500.0
2012-06-11 14:00:00,33.93,33.93,33.82,33.84,1700.0,30.9625,30.9625,30.8621,30.8804,1700.0
2012-06-11 14:05:00,33.83,33.91,33.83,33.91,8100.0,30.8712,30.9443,30.8712,30.9443,8100.0
2012-06-11 14:10:00,33.87,33.9,33.76,33.78,12200.0,30.9078,30.9351,30.8074,30.8256,12200.0
2012-06-11 14:15:00,33.78,33.78,33.75,33.75,2600.0,30.8256,30.8256,30.7982,30.7982,2600.0
2012-06-11 14:20:00,33.77,33.86,33.77,33.86,1700.0,30.8165,30.8986,30.8165,30.8986,1700.0
2012-06-11 14:25:00,33.85,33.87,33.79,33.81,3000.0,30.8895,30.9078,30.8347,30.853,3000.0
2012-06-11 14:30:00,33.81,33.87,33.81,33.86,1500.0,30.853,30.9078,30.853,30.8986,1500.0
2012-06-11 14:35:00,33.85,33.85,33.78,33.79,2000.0,30.8895,30.8895,30.8256,30.8347,2000.0
2012-06-11 14:40:00,33.8,33.82,33.79,33.82,1400.0,30.8439,30.8621,30.8347,30.8621,1400.0
2012-06-11 14:45:00,33.82,33.82,33.76,33.76,1800.0,30.8621,30.8621,30.8074,30.8074,1800.0
2012-06-11 14:50:00,33.77,33.78,33.66,33.66,9100.0,30.8165,30.8256,30.7161,30.7161,9100.0
2012-06-11 14:55:00,33.68,33.74,33.67,33.71,2800.0,30.7344,30.7891,30.7252,30.7617,2800.0
2012-06-11 15:00:00,33.7,33.72,33.61,33.62,8700.0,30.7526,30.7709,30.6705,30.6796,8700.0
2012-06-11 15:05:00,33.61,33.61,33.55,33.58,9200.0,30.6705,30.6705,30.6157,30.6431,9200.0
2012-06-11 15:10:00,33.59,33.61,33.56,33.58,4000.0,30.6522,30.6705,30.6249,30.6431,4000.0
2012-06-11 15:15:00,33.58,33.58,33.5,33.5,10800.0,30.6431,30.6431,30.5701,30.5701,10800.0
2012-06-11 15:20:00,33.5,33.51,33.38,33.4,7600.0,30.5701,30.5792,30.4606,30.4789,7600.0
2012-06-11 15:25:00,33.39,33.41,33.34,33.39,8400.0,30.4697,30.488,30.4241,30.4697,8400.0
2012-06-11 15:30:00,33.42,33.48,33.39,33.4,8700.0,30.4971,30.5519,30.4697,30.4789,8700.0
2012-06-11 15:35:00,33.4,33.46,33.38,33.46,6600.0,30.4789,30.5336,30.4606,30.5336,6600.0
2012-06-11 15:40:00,33.46,33.53,33.45,33.5,7700.0,30.5336,30.5975,30.5245,30.5701,7700.0
2012-06-11 15:45:00,33.51,33.51,33.38,33.39,5900.0,30.5792,30.5792,30.4606,30.4697,5900.0
2012-06-11 15:50:00,33.36,33.4,33.27,33.27,6500.0,30.4424,30.4789,30.3602,30.3602,6500.0
2012-06-11 15:55:00,33.26,33.29,33.21,33.25,35000.0,30.3511,30.3785,30.3055,30.342,35000.0
2012-06-12 09:30:00,33.21,33.54,33.0,33.36,11300.0,30.3055,30.6066,30.1138,30.4424,11300.0
2012-06-12 09:35:00,33.4,33.43,33.26,33.27,2300.0,30.4789,30.5062,30.3511,30.3602,2300.0
2012-06-12 09:40:00,33.29,33.34,33.26,33.34,3500.0,30.3785,30.4241,30.3511,30.4241,3500.0
2012-06-12 09:45:00,33.31,33.43,33.27,33.36,4000.0,30.3967,30.5062,30.3602,30.4424,4000.0
2012-06-12 09:50:00,33.34,33.48,33.34,33.43,4700.0,30.4241,30.5519,30.4241,30.5062,4700.0
2012-06-12 09:55:00,33.42,33.42,33.27,33.27,800.0,30.4971,30.4971,30.3602,30.3602,800.0
2012-06-12 10:00:00,33.31,33.55,33.31,33.4,7500.0,30.3967,30.6157,30.3967,30.4789,7500.0
2012-06-12 10:05:00,33.35,33.35,33.06,33.11,5700.0,30.4332,30.4332,30.1686,30.2142,5700.0
2012-06-12 10:10:00,33.12,33.12,33.07,33.07,1000.0,30.2233,30.2233,30.1777,30.1777,1000.0
2012-06-12 10:15:00,33.03,33.11,33.01,33.01,8300.0,30.1412,30.2142,30.123,30.123,8300.0
2012-06-12 10:20:00,33.05,33.07,33.01,33.05,3900.0,30.1595,30.1777,30.123,30.1595,3900.0
2012-06-12 10:25:00,33.11,33.12,33.06,33.06,2100.0,30.2142,30.2233,30.1686,30.1686,2100.0
2012-06-12 10:30:00,32.99,33.04,32.99,33.04,2500.0,30.1047,30.1503,30.1047,30.1503,2500.0
2012-06-12 10:35:00,33.03,33.04,32.99,32.99,4300.0,30.1412,30.1503,30.1047,30.1047,4300.0
2012-06-12 10:40:00,32.99,33.06,32.99,33.06,5000.0,30.1047,30.1686,30.1047,30.1686,5000.0
2012-06-12 10:45:00,33.08,33.09,33.01,33.07,4700.0,30.1868,30.196,30.123,30.1777,4700.0
2012-06-12 10:50:00,33.06,33.09,33.03,33.03,1100.0,30.1686,30.196,30.1412,30.1412,1100.0
2012-06-12 10:55:00,33.06,33.14,33.06,33.11,1400.0,30.1686,30.2416,30.1686,30.2142,1400.0
2012-06-12 11:00:00,33.13,33.3,33.13,33.27,13700.0,30.2325,30.3876,30.2325,30.3602,13700.0
2012-06-12 11:05:00,33.24,33.3,33.21,33.3,9000.0,30.3329,30.3876,30.3055,30.3876,9000.0
2012-06-12 11:10:00,33.31,33.46,33.31,33.43,3100.0,30.3967,30.5336,30.3967,30.5062,3100.0
2012-06-12 11:15:00,33.41,33.41,33.34,33.35,3400.0,30.488,30.488,30.4241,30.4332,3400.0
2012-06-12 11:20:00,33.36,33.43,33.36,33.41,3900.0,30.4424,30.5062,30.4424,30.488,3900.0
2012-06-12 11:25:00,33.43,33.47,33.42,33.47,2700.0,30.5062,30.5427,30.4971,30.5427,2700.0
2012-06-12 11:30:00,33.47,33.53,33.46,33.53,2600.0,30.5427,30.5975,30.5336,30.5975,2600.0
2012-06-12 11:35:00,33.53,33.53,33.45,33.45,1000.0,30.5975,30.5975,30.5245,30.5245,1000.0
2012-06-12 11:40:00,33.49,33.51,33.46,33.5,2000.0,30.561,30.5792,30.5336,30.5701,2000.0
2012-06-12 11:45:00,33.54,33.54,33.45,33.45,2800.0,30.6066,30.6066,30.5245,30.5245,2800.0
2012-06-12 11:50:00,33.43,33.43,33.31,33.32,2600.0,30.5062,30.5062,30.3967,30.4059,2600.0
2012-06-12 11:55:00,33.33,33.38,33.3,33.38,2000.0,30.415,30.4606,30.3876,30.4606,2000.0
2012-06-12 12:00:00,33.39,33.46,33.39,33.45,1600.0,30.4697,30.5336,30.4697,30.5245,1600.0
2012-06-12 12:05:00,33.45,33.45,33.4,33.41,1900.0,30.5245,30.5245,30.4789,30.488,1900.0
2012-06-12 12:10:00,33.38,33.38,33.3,33.34,2300.0,30.4606,30.4606,30.3876,30.4241,2300.0
2012-06-12 12:15:00,33.3,33.36,33.29,33.34,2200.0,30.3876,30.4424,30.3785,30.4241,2200.0
2012-06-12 12:20:00,33.35,33.54,33.35,33.53,17200.0,30.4332,30.6066,30.4332,30.5975,17200.0
2012-06-12 12:25:00,33.53,33.55,33.41,33.46,15500.0,30.5975,30.6157,30.488,30.5336,15500.0
2012-06-12 12:30:00,33.43,33.43,33.36,33.38,5500.0,30.5062,30.5062,30.4424,30.4606,5500.0
2012-06-12 12:35:00,33.39,33.49,33.36,33.49,1500.0,30.4697,30.561,30.4424,30.561,1500.0
2012-06-12 12:40:00,33.46,33.48,33.37,33.38,6400.0,30.5336,30.5519,30.4515,30.4606,6400.0
2012-06-12 12:45:00,33.37,33.37,33.31,33.31,1200.0,30.4515,30.4515,30.3967,30.3967,1200.0
2012-06-12 12:50:00,33.31,33.31,33.23,33.24,2200.0,30.3967,30.3967,30.3237,30.3329,2200.0
2012-06-12 12:55:00,33.24,33.27,33.24,33.27,1200.0,30.3329,30.3602,30.3329,30.3602,1200.0
2012-06-12 13:00:00,33.27,33.28,33.23,33.24,2600.0,30.3602,30.3694,30.3237,30.3329,2600.0
2012-06-12 13:05:00,33.24,33.25,33.22,33.24,2800.0,30.3329,30.342,30.3146,30.3329,2800.0
2012-06-12 13:10:00,33.25,33.51,33.25,33.5,3900.0,30.342,30.5792,30.342,30.5701,3900.0
2012-06-12 13:15:00,33.51,33.53,33.44,33.5,4500.0,30.5792,30.5975,30.5154,30.5701,4500.0
2012-06-12 13:20:00,33.5,33.53,33.48,33.5,4000.0,30.5701,30.5975,30.5519,30.5701,4000.0
2012-06-12 13:25:00,33.49,33.49,33.47,33.48,900.0,30.561,30.561,30.5427,30.5519,900.0
2012-06-12 13:30:00,33.49,33.55,33.48,33.52,1900.0,30.561,30.6157,30.5519,30.5884,1900.0
2012-06-12 13:35:00,33.53,33.65,33.53,33.59,2900.0,30.5975,30.707,30.5975,30.6522,2900.0
2012-06-12 13:40:00,33.62,33.65,33.62,33.64,1900.0,30.6796,30.707,30.6796,30.6979,1900.0
2012-06-12 13:45:00,33.65,33.65,33.54,33.55,2800.0,30.707,30.707,30.6066,30.6157,2800.0
2012-06-12 13:50:00,33.57,33.64,33.53,33.56,4000.0,30.634,30.6979,30.5975,30.6249,4000.0
2012-06-12 13:55:00,33.59,33.61,33.56,33.56,6400.0,30.6522,30.6705,30.6249,30.6249,6400.0
2012-06-12 14:00:00,33.57,33.64,33.55,33.64,2000.0,30.634,30.6979,30.6157,30.6979,2000.0
2012-06-12 14:05:00,33.63,33.66,33.62,33.65,1900.0,30.6887,30.7161,30.6796,30.707,1900.0
2012-06-12 14:10:00,33.63,33.63,33.5,33.54,4900.0,30.6887,30.6887,30.5701,30.6066,4900.0
2012-06-12 14:15:00,33.52,33.56,33.52,33.55,1500.0,30.5884,30.6249,30.5884,30.6157,1500.0
2012-06-12 14:20:00,33.53,33.55,33.47,33.55,5300.0,30.5975,30.6157,30.5427,30.6157,5300.0
2012-06-12 14:25:00,33.54,33.59,33.54,33.57,3500.0,30.6066,30.6522,30.6066,30.634,3500.0
2012-06-12 14:30:00,33.58,33.69,33.57,33.69,4700.0,30.6431,30.7435,30.634,30.7435,4700.0
2012-06-12 14:35:00,33.71,33.71,33.68,33.68,1600.0,30.7617,30.7617,30.7344,30.7344,1600.0
2012-06-12 14:40:00,33.68,33.7,33.67,33.7,3100.0,30.7344,30.7526,30.7252,30.7526,3100.0
2012-06-12 14:45:00,33.69,33.74,33.69,33.74,2500.0,30.7435,30.7891,30.7435,30.7891,2500.0
2012-06-12 14:50:00,33.71,33.72,33.53,33.53,5700.0,30.7617,30.7709,30.5975,30.5975,5700.0
2012-06-12 14:55:00,33.53,33.6,33.53,33.6,3500.0,30.5975,30.6614,30.5975,30.6614,3500.0
2012-06-12 15:00:00,33.59,33.64,33.58,33.63,4300.0,30.6522,30.6979,30.6431,30.6887,4300.0
2012-06-12 15:05:00,33.63,33.67,33.63,33.66,1800.0,30.6887,30.7252,30.6887,30.7161,1800.0
2012-06-12 15:10:00,33.66,33.68,33.63,33.64,8200.0,30.7161,30.7344,30.6887,30.6979,8200.0
2012-06-12 15:15:00,33.64,33.67,33.63,33.63,6000.0,30.6979,30.7252,30.6887,30.6887,6000.0
2012-06-12 15:20:00,33.61,33.71,33.61,33.71,5000.0,30.6705,30.7617,30.6705,30.7617,5000.0
2012-06-12 15:25:00,33.68,33.76,33.68,33.76,3300.0,30.7344,30.8074,30.7344,30.8074,3300.0
2012-06-12 15:30:00,33.74,33.76,33.71,33.71,10700.0,30.7891,30.8074,30.7617,30.7617,10700.0
2012-06-12 15:35:00,33.71,33.79,33.7,33.79,8600.0,30.7617,30.8347,30.7526,30.8347,8600.0
2012-06-12 15:40:00,33.77,33.86,33.77,33.83,10400.0,30.8165,30.8986,30.8165,30.8712,10400.0
2012-06-12 15:45:00,33.85,33.91,33.85,33.89,22700.0,30.8895,30.9443,30.8895,30.926,22700.0
2012-06-12 15:50:00,33.88,33.95,33.86,33.94,19500.0,30.9169,30.9808,30.8986,30.9716,19500.0
2012-06-12 15:55:00,33.94,33.95,33.88,33.95,62100.0,30.9716,30.9808,30.9169,30.9808,62100.0
2012-06-13 09:30:00,33.25,34.12,33.25,33.49,12100.0,30.342,31.1359,30.342,30.561,12100.0
2012-06-13 09:35:00,33.49,33.49,33.36,33.46,1000.0,30.561,30.561,30.4424,30.5336,1000.0
2012-06-13 09:40:00,33.47,33.47,33.37,33.47,9400.0,30.5427,30.5427,30.4515,30.5427,9400.0
2012-06-13 09:45:00,33.44,33.52,33.43,33.45,2200.0,30.5154,30.5884,30.5062,30.5245,2200.0
2012-06-13 09:50:00,33.44,33.44,33.24,33.27,2600.0,30.5154,30.5154,30.3329,30.3602,2600.0
2012-06-13 09:55:00,33.32,33.32,33.25,33.25,1100.0,30.4059,30.4059,30.342,30.342,1100.0
2012-06-13 10:00:00,33.33,33.33,33.25,33.31,1500.0,30.415,30.415,30.342,30.3967,1500.0
2012-06-13 10:05:00,33.29,33.36,33.27,33.36,2500.0,30.3785,30.4424,30.3602,30.4424,2500.0
2012-06-13 10:10:00,33.36,33.5,33.36,33.42,2000.0,30.4424,30.5701,30.4424,30.4971,2000.0
2012-06-13 10:15:00,33.44,33.47,33.42,33.47,1300.0,30.5154,30.5427,30.4971,30.5427,1300.0
2012-06-13 10:20:00,33.41,33.48,33.4,33.42,13400.0,30.488,30.5519,30.4789,30.4971,13400.0
2012-06-13 10:25:00,33.42,33.43,33.33,33.35,9800.0,30.4971,30.5062,30.415,30.4332,9800.0
2012-06-13 10:30:00,33.32,33.52,33.32,33.52,3600.0,30.4059,30.5884,30.4059,30.5884,3600.0
2012-06-13 10:35:00,33.58,33.7,33.56,33.68,2600.0,30.6431,30.7526,30.6249,30.7344,2600.0
2012-06-13 10:40:00,33.7,33.73,33.63,33.73,5700.0,30.7526,30.78,30.6887,30.78,5700.0
2012-06-13 10:45:00,33.74,33.77,33.73,33.75,2200.0,30.7891,30.8165,30.78,30.7982,2200.0
2012-06-13 10:50:00,33.76,33.77,33.72,33.77,2400.0,30.8074,30.8165,30.7709,30.8165,2400.0
2012-06-13 10:55:00,33.74,33.8,33.74,33.8,2300.0,30.7891,30.8439,30.7891,30.8439,2300.0
2012-06-13 11:00:00,33.77,33.77,33.64,33.66,2300.0,30.8165,30.8165,30.6979,30.7161,2300.0
2012-06-13 11:05:00,33.65,33.68,33.62,33.62,2100.0,30.707,30.7344,30.6796,30.6796,2100.0
2012-06-13 11:10:00,33.63,33.64,33.55,33.58,2000.0,30.6887,30.6979,30.6157,30.6431,2000.0
2012-06-13 11:15:00,33.6,33.61,33.52,33.53,3300.0,30.6614,30.6705,30.5884,30.5975,3300.0
2012-06-13 11:20:00,33.53,33.57,33.53,33.57,2200.0,30.5975,30.634,30.5975,30.634,2200.0
2012-06-13 11:25:00,33.56,33.56,33.51,33.52,3100.0,30.6249,30.6249,30.5792,30.5884,3100.0
2012-06-13 11:30:00,33.54,33.58,33.53,33.56,1000.0,30.6066,30.6431,30.5975,30.6249,1000.0
2012-06-13 11:35:00,33.57,33.63,33.47,33.48,35700.0,30.634,30.6887,30.5427,30.5519,35700.0
2012-06-13 11:40:00,33.46,33.46,33.37,33.38,6700.0,30.5336,30.5336,30.4515,30.4606,6700.0
2012-06-13 11:45:00,33.38,33.38,33.31,33.32,1500.0,30.4606,30.4606,30.3967,30.4059,1500.0
2012-06-13 11:50:00,33.31,33.31,33.26,33.26,1300.0,30.3967,30.3967,30.3511,30.3511,1300.0
2012-06-13 11:55:00,33.28,33.28,33.22,33.24,2900.0,30.3694,30.3694,30.3146,30.3329,2900.0
2012-06-13 12:00:00,33.23,33.23,33.18,33.18,3300.0,30.3237,30.3237,30.2781,30.2781,3300.0
2012-06-13 12:05:00,33.17,33.17,33.07,33.09,3000.0,30.269,30.269,30.1777,30.196,3000.0
2012-06-13 12:10:00,33.09,33.12,33.07,33.12,2000.0,30.196,30.2233,30.1777,30.2233,2000.0
2012-06-13 12:15:00,33.12,33.13,33.09,33.13,1900.0,30.2233,30.2325,30.196,30.2325,1900.0
2012-06-13 12:20:00,33.1,33.13,33.1,33.13,2300.0,30.2051,30.2325,30.2051,30.2325,2300.0
2012-06-13 12:25:00,33.14,33.2,33.14,33.16,1100.0,30.2416,30.2963,30.2416,30.2598,1100.0
2012-06-13 12:30:00,33.2,33.27,33.2,33.24,2200.0,30.2963,30.3602,30.2963,30.3329,2200.0
2012-06-13 12:35:00,33.24,33.29,33.23,33.29,2000.0,30.3329,30.3785,30.3237,30.3785,2000.0
2012-06-13 12:40:00,33.32,33.41,33.32,33.37,2100.0,30.4059,30.488,30.4059,30.4515,2100.0
2012-06-13 12:45:00,33.39,33.46,33.35,33.4,16000.0,30.4697,30.5336,30.4332,30.4789,16000.0
2012-06-13 12:50:00,33.39,33.43,33.28,33.28,27400.0,30.4697,30.5062,30.3694,30.3694,27400.0
2012-06-13 12:55:00,33.28,33.29,33.15,33.25,28000.0,30.3694,30.3785,30.2507,30.342,28000.0
2012-06-13 13:00:00,33.29,33.3,33.27,33.3,600.0,30.3785,30.3876,30.3602,30.3876,600.0
2012-06-13 13:05:00,33.3,33.39,33.29,33.39,2100.0,30.3876,30.4697,30.3785,30.4697,2100.0
2012-06-13 13:10:00,33.46,33.46,33.4,33.41,1500.0,30.5336,30.5336,30.4789,30.488,1500.0
2012-06-13 13:15:00,33.4,33.46,33.37,33.44,1100.0,30.4789,30.5336,30.4515,30.5154,1100.0
2012-06-13 13:20:00,33.46,33.48,33.46,33.46,1300.0,30.5336,30.5519,30.5336,30.5336,1300.0
2012-06-13 13:25:00,33.45,33.55,33.43,33.53,2200.0,30.5245,30.6157,30.5062,30.5975,2200.0
2012-06-13 13:30:00,33.54,33.54,33.5,33.53,1900.0,30.6066,30.6066,30.5701,30.5975,1900.0
2012-06-13 13:35:00,33.53,33.56,33.49,33.56,1800.0,30.5975,30.6249,30.561,30.6249,1800.0
2012-06-13 13:40:00,33.55,33.55,33.5,33.52,1300.0,30.6157,30.6157,30.5701,30.5884,1300.0
2012-06-13 13:45:00,33.45,33.51,33.44,33.47,2400.0,30.5245,30.5792,30.5154,30.5427,2400.0
2012-06-13 13:50:00,33.49,33.54,33.49,33.51,2000.0,30.561,30.6066,30.561,30.5792,2000.0
2012-06-13 13:55:00,33.54,33.54,33.38,33.4,3100.0,30.6066,30.6066,30.4606,30.4789,3100.0
2012-06-13 14:00:00,33.41,33.5,33.41,33.48,7900.0,30.488,30.5701,30.488,30.5519,7900.0
2012-06-13 14:05:00,33.49,33.52,33.48,33.52,1200.0,30.561,30.5884,30.5519,30.5884,1200.0
2012-06-13 14:10:00,33.5,33.5,33.44,33.44,1500.0,30.5701,30.5701,30.5154,30.5154,1500.0
2012-06-13 14:15:00,33.44,33.52,33.42,33.51,1300.0,30.5154,30.5884,30.4971,30.5792,1300.0
2012-06-13 14:20:00,33.47,33.47,33.45,33.46,1800.0,30.5427,30.5427,30.5245,30.5336,1800.0
2012-06-13 14:25:00,33.42,33.42,33.38,33.39,1900.0,30.4971,30.4971,30.4606,30.4697,1900.0
2012-06-13 14:30:00,33.4,33.42,33.34,33.38,2800.0,30.4789,30.4971,30.4241,30.4606,2800.0
2012-06-13 14:35:00,33.37,33.42,33.35,33.42,1200.0,30.4515,30.4971,30.4332,30.4971,1200.0
2012-06-13 14:40:00,33.41,33.41,33.28,33.31,3700.0,30.488,30.488,30.3694,30.3967,3700.0
2012-06-13 14:45:00,33.28,33.29,33.23,33.29,3300.0,30.3694,30.3785,30.3237,30.3785,3300.0
2012-06-13 14:50:00,33.3,33.31,33.25,33.29,1600.0,30.3876,30.3967,30.342,30.3785,1600.0
2012-06-13 14:55:00,33.27,33.29,33.23,33.25,2600.0,30.3602,30.3785,30.3237,30.342,2600.0
2012-06-13 15:00:00,33.25,33.29,33.22,33.22,2900.0,30.342,30.3785,30.3146,30.3146,2900.0
2012-06-13 15:05:00,33.23,33.23,33.17,33.21,4100.0,30.3237,30.3237,30.269,30.3055,4100.0
2012-06-13 15:10:00,33.22,33.22,33.15,33.18,2600.0,30.3146,30.3146,30.2507,30.2781,2600.0
2012-06-13 15:15:00,33.18,33.18,33.06,33.06,2700.0,30.2781,30.2781,30.1686,30.1686,2700.0
2012-06-13 15:20:00,33.03,33.06,32.99,33.05,6100.0,30.1412,30.1686,30.1047,30.1595,6100.0
2012-06-13 15:25:00,33.05,33.05,32.83,32.89,6000.0,30.1595,30.1595,29.9587,30.0135,6000.0
2012-06-13 15:30:00,32.92,32.98,32.89,32.94,5500.0,30.0408,30.0956,30.0135,30.0591,5500.0
2012-06-13 15:35:00,32.98,32.99,32.95,32.95,4800.0,30.0956,30.1047,30.0682,30.0682,4800.0
2012-06-13 15:40:00,32.97,32.97,32.88,32.88,11600.0,30.0865,30.0865,30.0043,30.0043,11600.0
2012-06-13 15:45:00,32.9,32.96,32.81,32.83,12600.0,30.0226,30.0773,29.9405,29.9587,12600.0
2012-06-13 15:50:00,32.86,32.92,32.84,32.87,8500.0,29.9861,30.0408,29.9678,29.9952,8500.0
2012-06-13 15:55:00,32.91,32.98,32.88,32.98,22600.0,30.0317,30.0956,30.0043,30.0956,22600.0
2012-06-14 09:30:00,32.95,33.25,32.95,33.08,6600.0,30.0682,30.342,30.0682,30.1868,6600.0
2012-06-14 09:35:00,33.07,33.1,32.86,32.91,3700.0,30.1777,30.2051,29.9861,30.0317,3700.0
2012-06-14 09:40:00,32.88,32.9,32.85,32.89,1300.0,30.0043,30.0226,29.977,30.0135,1300.0
2012-06-14 09:45:00,32.9,33.02,32.9,33.02,1000.0,30.0226,30.1321,30.0226,30.1321,1000.0
2012-06-14 09:50:00,32.99,33.02,32.88,32.95,3600.0,30.1047,30.1321,30.0043,30.0682,3600.0
2012-06-14 09:55:00,33.0,33.01,32.89,32.96,10600.0,30.1138,30.123,30.0135,30.0773,10600.0
2012-06-14 10:00:00,32.95,33.06,32.93,33.0,3000.0,30.0682,30.1686,30.05,30.1138,3000.0
2012-06-14 10:05:00,33.04,33.12,33.02,33.04,1200.0,30.1503,30.2233,30.1321,30.1503,1200.0
2012-06-14 10:10:00,33.07,33.07,33.04,33.07,1500.0,30.1777,30.1777,30.1503,30.1777,1500.0
2012-06-14 10:15:00,33.06,33.06,33.01,33.04,1400.0,30.1686,30.1686,30.123,30.1503,1400.0
2012-06-14 10:20:00,33.05,33.05,33.05,33.05,200.0,30.1595,30.1595,30.1595,30.1595,200.0
2012-06-14 10:25:00,33.07,33.07,33.03,33.05,300.0,30.1777,30.1777,30.1412,30.1595,300.0
2012-06-14 10:30:00,33.07,33.09,33.0,33.04,2200.0,30.1777,30.196,30.1138,30.1503,2200.0
2012-06-14 10:35:00,33.08,33.12,33.07,33.08,1500.0,30.1868,30.2233,30.1777,30.1868,1500.0
2012-06-14 10:40:00,33.14,33.15,33.11,33.14,1900.0,30.2416,30.2507,30.2142,30.2416,1900.0
2012-06-14 10:45:00,33.12,33.3,33.12,33.3,2300.0,30.2233,30.3876,30.2233,30.3876,2300.0
2012-06-14 10:50:00,33.31,33.33,33.28,33.33,900.0,30.3967,30.415,30.3694,30.415,900.0
2012-06-14 10:55:00,33.32,33.33,33.27,33.33,1500.0,30.4059,30.415,30.3602,30.415,1500.0
2012-06-14 11:00:00,33.33,33.36,33.3,33.3,1000.0,30.415,30.4424,30.3876,30.3876,1000.0
2012-06-14 11:05:00,33.31,33.31,33.22,33.25,8400.0,30.3967,30.3967,30.3146,30.342,8400.0
2012-06-14 11:10:00,33.27,33.28,33.23,33.27,3800.0,30.3602,30.3694,30.3237,30.3602,3800.0
2012-06-14 11:15:00,33.27,33.27,33.22,33.26,1500.0,30.3602,30.3602,30.3146,30.3511,1500.0
2012-06-14 11:20:00,33.29,33.29,33.24,33.24,700.0,30.3785,30.3785,30.3329,30.3329,700.0
2012-06-14 11:25:00,33.3,33.3,33.24,33.24,700.0,30.3876,30.3876,30.3329,30.3329,700.0
2012-06-14 11:30:00,33.24,33.28,33.2,33.23,16000.0,30.3329,30.3694,30.2963,30.3237,16000.0
2012-06-14 11:35:00,33.25,33.29,33.19,33.22,14900.0,30.342,30.3785,30.2872,30.3146,14900.0
2012-06-14 11:40:00,33.22,33.22,33.1,33.12,6900.0,30.3146,30.3146,30.2051,30.2233,6900.0
2012-06-14 11:45:00,33.14,33.17,33.12,33.12,2000.0,30.2416,30.269,30.2233,30.2233,2000.0
2012-06-14 11:50:00,33.12,33.12,33.12,33.12,0.0,30.2233,30.2233,30.2233,30.2233,0.0
2012-06-14 11:55:00,33.17,33.21,33.14,33.21,1400.0,30.269,30.3055,30.2416,30.3055,1400.0
2012-06-14 12:00:00,33.22,33.26,33.22,33.26,1500.0,30.3146,30.3511,30.3146,30.3511,1500.0
2012-06-14 12:05:00,33.27,33.27,33.21,33.24,600.0,30.3602,30.3602,30.3055,30.3329,600.0
2012-06-14 12:10:00,33.19,33.23,33.19,33.22,1100.0,30.2872,30.3237,30.2872,30.3146,1100.0
2012-06-14 12:15:00,33.2,33.23,33.19,33.23,900.0,30.2963,30.3237,30.2872,30.3237,900.0
2012-06-14 12:20:00,33.25,33.27,33.22,33.26,1900.0,30.342,30.3602,30.3146,30.3511,1900.0
2012-06-14 12:25:00,33.27,33.27,33.27,33.27,100.0,30.3602,30.3602,30.3602,30.3602,100.0
2012-06-14 12:30:00,33.26,33.26,33.21,33.22,1800.0,30.3511,30.3511,30.3055,30.3146,1800.0
2012-06-14 12:35:00,33.25,33.28,33.24,33.26,500.0,30.342,30.3694,30.3329,30.3511,500.0
2012-06-14 12:40:00,33.3,33.36,33.27,33.34,3000.0,30.3876,30.4424,30.3602,30.4241,3000.0
2012-06-14 12:45:00,33.34,33.38,33.34,33.38,500.0,30.4241,30.4606,30.4241,30.4606,500.0
2012-06-14 12:50:00,33.38,33.39,33.38,33.39,200.0,30.4606,30.4697,30.4606,30.4697,200.0
2012-06-14 12:55:00,33.36,33.39,33.36,33.37,1900.0,30.4424,30.4697,30.4424,30.4515,1900.0
2012-06-14 13:00:00,33.38,33.42,33.38,33.41,2100.0,30.4606,30.4971,30.4606,30.488,2100.0
2012-06-14 13:05:00,33.41,33.45,33.4,33.42,2000.0,30.488,30.5245,30.4789,30.4971,2000.0
2012-06-14 13:10:00,33.43,33.45,33.43,33.45,1200.0,30.5062,30.5245,30.5062,30.5245,1200.0
2012-06-14 13:15:00,33.42,33.43,33.4,33.41,2300.0,30.4971,30.5062,30.4789,30.488,2300.0
2012-06-14 13:20:00,33.39,33.4,33.32,33.35,1400.0,30.4697,30.4789,30.4059,30.4332,1400.0
2012-06-14 13:25:00,33.29,33.31,33.29,33.31,200.0,30.3785,30.3967,30.3785,30.3967,200.0
2012-06-14 13:30:00,33.3,33.35,33.3,33.35,700.0,30.3876,30.4332,30.3876,30.4332,700.0
2012-06-14 13:35:00,33.33,33.35,33.24,33.24,37100.0,30.415,30.4332,30.3329,30.3329,37100.0
2012-06-14 13:40:00,33.24,33.25,33.2,33.2,2100.0,30.3329,30.342,30.2963,30.2963,2100.0
2012-06-14 13:45:00,33.23,33.25,33.23,33.25,600.0,30.3237,30.342,30.3237,30.342,600.0
2012-06-14 13:50:00,33.22,33.22,33.22,33.22,100.0,30.3146,30.3146,30.3146,30.3146,100.0
2012-06-14 13:55:00,33.22,33.23,33.22,33.22,500.0,30.3146,30.3237,30.3146,30.3146,500.0
2012-06-14 14:00:00,33.22,33.23,33.2,33.21,900.0,30.3146,30.3237,30.2963,30.3055,900.0
2012-06-14 14:05:00,33.22,33.27,33.22,33.27,300.0,30.3146,30.3602,30.3146,30.3602,300.0
2012-06-14 14:10:00,33.25,33.28,33.24,33.25,800.0,30.342,30.3694,30.3329,30.342,800.0
2012-06-14 14:15:00,33.27,33.27,33.22,33.23,2400.0,30.3602,30.3602,30.3146,30.3237,2400.0
2012-06-14 14:20:00,33.22,33.23,33.2,33.21,700.0,30.3146,30.3237,30.2963,30.3055,700.0
2012-06-14 14:25:00,33.19,33.2,33.16,33.19,1200.0,30.2872,30.2963,30.2598,30.2872,1200.0
2012-06-14 14:30:00,33.18,33.18,33.1,33.11,1000.0,30.2781,30.2781,30.2051,30.2142,1000.0
2012-06-14 14:35:00,33.11,33.14,33.1,33.12,1800.0,30.2142,30.2416,30.2051,30.2233,1800.0
2012-06-14 14:40:00,33.1,33.1,33.08,33.08,600.0,30.2051,30.2051,30.1868,30.1868,600.0
2012-06-14 14:45:00,33.1,33.1,33.05,33.06,1100.0,30.2051,30.2051,30.1595,30.1686,1100.0
2012-06-14 14:50:00,33.06,33.06,33.03,33.03,700.0,30.1686,30.1686,30.1412,30.1412,700.0
2012-06-14 14:55:00,33.03,33.03,32.95,32.95,1400.0,30.1412,30.1412,30.0682,30.0682,1400.0
2012-06-14 15:00:00,32.95,33.06,32.95,33.05,2300.0,30.0682,30.1686,30.0682,30.1595,2300.0
2012-06-14 15:05:00,33.05,33.43,33.05,33.26,12600.0,30.1595,30.5062,30.1595,30.3511,12600.0
2012-06-14 15:10:00,33.27,33.4,33.27,33.37,7300.0,30.3602,30.4789,30.3602,30.4515,7300.0
2012-06-14 15:15:00,33.38,33.38,33.27,33.28,1600.0,30.4606,30.4606,30.3602,30.3694,1600.0
2012-06-14 15:20:00,33.21,33.24,33.16,33.2,4700.0,30.3055,30.3329,30.2598,30.2963,4700.0
2012-06-14 15:25:00,33.15,33.25,33.12,33.17,4700.0,30.2507,30.342,30.2233,30.269,4700.0
2012-06-14 15:30:00,33.21,33.3,33.19,33.27,3400.0,30.3055,30.3876,30.2872,30.3602,3400.0
2012-06-14 15:35:00,33.28,33.41,33.28,33.4,2400.0,30.3694,30.488,30.3694,30.4789,2400.0
2012-06-14 15:40:00,33.4,33.47,33.34,33.36,5500.0,30.4789,30.5427,30.4241,30.4424,5500.0
2012-06-14 15:45:00,33.35,33.46,33.3,33.43,4000.0,30.4332,30.5336,30.3876,30.5062,4000.0
2012-06-14 15:50:00,33.39,33.43,33.35,33.39,6400.0,30.4697,30.5062,30.4332,30.4697,6400.0
2012-06-14 15:55:00,33.34,33.47,33.34,33.45,26500.0,30.4241,30.5427,30.4241,30.5245,26500.0
2012-06-15 09:30:00,33.72,33.78,33.5,33.64,158400.0,30.7709,30.8256,30.5701,30.6979,158400.0
2012-06-15 09:35:00,33.76,33.86,33.68,33.8,5900.0,30.8074,30.8986,30.7344,30.8439,5900.0
2012-06-15 09:40:00,33.8,33.95,33.76,33.92,5700.0,30.8439,30.9808,30.8074,30.9534,5700.0
2012-06-15 09:45:00,33.95,34.11,33.95,34.09,7700.0,30.9808,31.1268,30.9808,31.1085,7700.0
2012-06-15 09:50:00,34.06,34.12,34.02,34.05,4300.0,31.0811,31.1359,31.0446,31.072,4300.0
2012-06-15 09:55:00,33.97,33.99,33.77,33.78,3600.0,30.999,31.0173,30.8165,30.8256,3600.0
2012-06-15 10:00:00,33.8,33.83,33.72,33.73,2700.0,30.8439,30.8712,30.7709,30.78,2700.0
2012-06-15 10:05:00,33.77,33.88,33.66,33.8,4900.0,30.8165,30.9169,30.7161,30.8439,4900.0
2012-06-15 10:10:00,33.77,33.8,33.75,33.8,800.0,30.8165,30.8439,30.7982,30.8439,800.0
2012-06-15 10:15:00,33.8,33.83,33.75,33.76,3100.0,30.8439,30.8712,30.7982,30.8074,3100.0
2012-06-15 10:20:00,33.79,33.79,33.64,33.71,3500.0,30.8347,30.8347,30.6979,30.7617,3500.0
2012-06-15 10:25:00,33.71,33.71,33.65,33.7,1200.0,30.7617,30.7617,30.707,30.7526,1200.0
2012-06-15 10:30:00,33.64,33.66,33.6,33.62,900.0,30.6979,30.7161,30.6614,30.6796,900.0
2012-06-15 10:35:00,33.6,33.61,33.52,33.56,4200.0,30.6614,30.6705,30.5884,30.6249,4200.0
2012-06-15 10:40:00,33.6,33.64,33.58,33.6,1800.0,30.6614,30.6979,30.6431,30.6614,1800.0
2012-06-15 10:45:00,33.59,33.7,33.59,33.7,2100.0,30.6522,30.7526,30.6522,30.7526,2100.0
2012-06-15 10:50:00,33.68,33.72,33.68,33.72,800.0,30.7344,30.7709,30.7344,30.7709,800.0
2012-06-15 10:55:00,33.75,33.81,33.72,33.81,10200.0,30.7982,30.853,30.7709,30.853,10200.0
2012-06-15 11:00:00,33.71,33.75,33.71,33.75,1100.0,30.7617,30.7982,30.7617,30.7982,1100.0
2012-06-15 11:05:00,33.79,33.79,33.78,33.78,400.0,30.8347,30.8347,30.8256,30.8256,400.0
2012-06-15 11:10:00,33.76,33.81,33.74,33.81,2300.0,30.8074,30.853,30.7891,30.853,2300.0
2012-06-15 11:15:00,33.81,33.83,33.81,33.82,700.0,30.853,30.8712,30.853,30.8621,700.0
2012-06-15 11:20:00,33.78,33.8,33.76,33.78,3100.0,30.8256,30.8439,30.8074,30.8256,3100.0
2012-06-15 11:25:00,33.75,33.82,33.75,33.78,5800.0,30.7982,30.8621,30.7982,30.8256,5800.0
2012-06-15 11:30:00,33.78,33.81,33.77,33.78,2800.0,30.8256,30.853,30.8165,30.8256,2800.0
2012-06-15 11:35:00,33.76,33.78,33.71,33.71,800.0,30.8074,30.8256,30.7617,30.7617,800.0
2012-06-15 11:40:00,33.71,33.74,33.71,33.74,700.0,30.7617,30.7891,30.7617,30.7891,700.0
2012-06-15 11:45:00,33.73,33.73,33.65,33.68,1900.0,30.78,30.78,30.707,30.7344,1900.0
2012-06-15 11:50:00,33.65,33.75,33.65,33.75,1500.0,30.707,30.7982,30.707,30.7982,1500.0
2012-06-15 11:55:00,33.75,33.77,33.74,33.77,1700.0,30.7982,30.8165,30.7891,30.8165,1700.0
2012-06-15 12:00:00,33.77,33.79,33.74,33.74,2200.0,30.8165,30.8347,30.7891,30.7891,2200.0
2012-06-15 12:05:00,33.71,33.75,33.69,33.75,2400.0,30.7617,30.7982,30.7435,30.7982,2400.0
2012-06-15 12:10:00,33.76,33.81,33.71,33.77,8500.0,30.8074,30.853,30.7617,30.8165,8500.0
2012-06-15 12:15:00,33.82,33.87,33.76,33.76,12700.0,30.8621,30.9078,30.8074,30.8074,12700.0
2012-06-15 12:20:00,33.76,33.87,33.76,33.78,21000.0,30.8074,30.9078,30.8074,30.8256,21000.0
2012-06-15 12:25:00,33.8,33.8,33.7,33.7,1300.0,30.8439,30.8439,30.7526,30.7526,1300.0
2012-06-15 12:30:00,33.7,33.75,33.67,33.74,5800.0,30.7526,30.7982,30.7252,30.7891,5800.0
2012-06-15 12:35:00,33.73,33.76,33.7,33.76,4400.0,30.78,30.8074,30.7526,30.8074,4400.0
2012-06-15 12:40:00,33.78,33.84,33.78,33.84,1900.0,30.8256,30.8804,30.8256,30.8804,1900.0
2012-06-15 12:45:00,33.83,33.88,33.81,33.88,700.0,30.8712,30.9169,30.853,30.9169,700.0
2012-06-15 12:50:00,33.9,33.91,33.82,33.87,3900.0,30.9351,30.9443,30.8621,30.9078,3900.0
2012-06-15 12:55:00,33.82,33.82,33.81,33.82,900.0,30.8621,30.8621,30.853,30.8621,900.0
2012-06-15 13:00:00,33.8,33.88,33.77,33.88,600.0,30.8439,30.9169,30.8165,30.9169,600.0
2012-06-15 13:05:00,33.85,33.89,33.85,33.89,300.0,30.8895,30.926,30.8895,30.926,300.0
2012-06-15 13:10:00,33.92,33.92,33.88,33.88,400.0,30.9534,30.9534,30.9169,30.9169,400.0
2012-06-15 13:15:00,33.87,33.95,33.86,33.88,4100.0,30.9078,30.9808,30.8986,30.9169,4100.0
2012-06-15 13:20:00,33.9,33.93,33.8,33.93,8200.0,30.9351,30.9625,30.8439,30.9625,8200.0
2012-06-15 13:25:00,33.93,33.94,33.83,33.89,5100.0,30.9625,30.9716,30.8712,30.926,5100.0
2012-06-15 13:30:00,33.83,33.88,33.83,33.86,800.0,30.8712,30.9169,30.8712,30.8986,800.0
2012-06-15 13:35:00,33.84,33.84,33.82,33.84,300.0,30.8804,30.8804,30.8621,30.8804,300.0
2012-06-15 13:40:00,33.87,33.89,33.85,33.88,700.0,30.9078,30.926,30.8895,30.9169,700.0
2012-06-15 13:45:00,33.86,33.89,33.85,33.89,1500.0,30.8986,30.926,30.8895,30.926,1500.0
2012-06-15 13:50:00,33.89,33.89,33.83,33.83,2200.0,30.926,30.926,30.8712,30.8712,2200.0
2012-06-15 13:55:00,33.86,33.9,33.85,33.9,1000.0,30.8986,30.9351,30.8895,30.9351,1000.0
2012-06-15 14:00:00,33.9,33.92,33.86,33.91,2800.0,30.9351,30.9534,30.8986,30.9443,2800.0
2012-06-15 14:05:00,33.86,33.86,33.82,33.83,1800.0,30.8986,30.8986,30.8621,30.8712,1800.0
2012-06-15 14:10:00,33.81,33.85,33.81,33.85,3100.0,30.853,30.8895,30.853,30.8895,3100.0
2012-06-15 14:15:00,33.9,33.9,33.85,33.88,800.0,30.9351,30.9351,30.8895,30.9169,800.0
2012-06-15 14:20:00,33.9,33.98,33.9,33.97,2100.0,30.9351,31.0081,30.9351,30.999,2100.0
2012-06-15 14:25:00,33.94,34.02,33.94,34.02,2200.0,30.9716,31.0446,30.9716,31.0446,2200.0
2012-06-15 14:30:00,33.97,34.11,33.97,34.11,4400.0,30.999,31.1268,30.999,31.1268,4400.0
2012-06-15 14:35:00,34.12,34.18,34.09,34.18,1600.0,31.1359,31.1906,31.1085,31.1906,1600.0
2012-06-15 14:40:00,34.15,34.15,34.09,34.1,1700.0,31.1633,31.1633,31.1085,31.1176,1700.0
2012-06-15 14:45:00,34.16,34.18,34.09,34.18,4200.0,31.1724,31.1906,31.1085,31.1906,4200.0
2012-06-15 14:50:00,34.18,34.18,34.1,34.15,3400.0,31.1906,31.1906,31.1176,31.1633,3400.0
2012-06-15 14:55:00,34.16,34.18,34.11,34.11,2400.0,31.1724,31.1906,31.1268,31.1268,2400.0
2012-06-15 15:00:00,34.14,34.17,34.06,34.08,3900.0,31.1541,31.1815,31.0811,31.0994,3900.0
2012-06-15 15:05:00,34.11,34.15,34.08,34.11,6000.0,31.1268,31.1633,31.0994,31.1268,6000.0
2012-06-15 15:10:00,34.11,34.15,34.07,34.13,3800.0,31.1268,31.1633,31.0903,31.145,3800.0
2012-06-15 15:15:00,34.15,34.18,34.14,34.15,1700.0,31.1633,31.1906,31.1541,31.1633,1700.0
2012-06-15 15:20:00,34.14,34.16,34.12,34.13,4200.0,31.1541,31.1724,31.1359,31.145,4200.0
2012-06-15 15:25:00,34.11,34.15,34.06,34.1,6500.0,31.1268,31.1633,31.0811,31.1176,6500.0
2012-06-15 15:30:00,34.12,34.14,34.08,34.12,5800.0,31.1359,31.1541,31.0994,31.1359,5800.0
2012-06-15 15:35:00,34.12,34.17,34.12,34.16,3300.0,31.1359,31.1815,31.1359,31.1724,3300.0
2012-06-15 15:40:00,34.16,34.22,34.16,34.16,5100.0,31.1724,31.2271,31.1724,31.1724,5100.0
2012-06-15 15:45:00,34.17,34.29,34.17,34.28,11600.0,31.1815,31.291,31.1815,31.2819,11600.0
2012-06-15 15:50:00,34.28,34.3,34.24,34.26,22500.0,31.2819,31.3001,31.2454,31.2636,22500.0
2012-06-15 15:55:00,34.29,34.39,34.27,34.35,77200.0,31.291,31.3823,31.2728,31.3458,77200.0
2012-06-18 09:30:00,34.21,34.23,33.87,33.99,8000.0,31.218,31.2363,30.9078,31.0173,8000.0
2012-06-18 09:35:00,33.93,34.09,33.93,34.09,3900.0,30.9625,31.1085,30.9625,31.1085,3900.0
2012-06-18 09:40:00,34.16,34.18,34.08,34.17,2100.0,31.1724,31.1906,31.0994,31.1815,2100.0
2012-06-18 09:45:00,34.18,34.22,34.14,34.14,1300.0,31.1906,31.2271,31.1541,31.1541,1300.0
2012-06-18 09:50:00,34.18,34.18,34.15,34.15,600.0,31.1906,31.1906,31.1633,31.1633,600.0
2012-06-18 09:55:00,34.16,34.18,34.03,34.07,2100.0,31.1724,31.1906,31.0538,31.0903,2100.0
2012-06-18 10:00:00,33.98,34.03,33.96,34.02,1300.0,31.0081,31.0538,30.9899,31.0446,1300.0
2012-06-18 10:05:00,34.07,34.08,33.98,33.98,700.0,31.0903,31.0994,31.0081,31.0081,700.0
2012-06-18 10:10:00,34.02,34.09,33.98,34.06,1900.0,31.0446,31.1085,31.0081,31.0811,1900.0
2012-06-18 10:15:00,34.01,34.14,33.99,34.14,800.0,31.0355,31.1541,31.0173,31.1541,800.0
2012-06-18 10:20:00,34.15,34.18,34.05,34.05,800.0,31.1633,31.1906,31.072,31.072,800.0
2012-06-18 10:25:00,34.08,34.09,34.04,34.08,2200.0,31.0994,31.1085,31.0629,31.0994,2200.0
2012-06-18 10:30:00,34.12,34.17,34.11,34.17,500.0,31.1359,31.1815,31.1268,31.1815,500.0
2012-06-18 10:35:00,34.13,34.13,34.08,34.1,500.0,31.145,31.145,31.0994,31.1176,500.0
2012-06-18 10:40:00,34.13,34.16,34.1,34.1,900.0,31.145,31.1724,31.1176,31.1176,900.0
2012-06-18 10:45:00,34.15,34.22,34.14,34.22,700.0,31.1633,31.2271,31.1541,31.2271,700.0
2012-06-18 10:50:00,34.3,34.35,34.3,34.34,2000.0,31.3001,31.3458,31.3001,31.3366,2000.0
2012-06-18 10:55:00,34.33,34.34,34.27,34.27,2900.0,31.3275,31.3366,31.2728,31.2728,2900.0
2012-06-18 11:00:00,34.27,34.35,34.27,34.3,1700.0,31.2728,31.3458,31.2728,31.3001,1700.0
2012-06-18 11:05:00,34.34,34.34,34.28,34.28,200.0,31.3366,31.3366,31.2819,31.2819,200.0
2012-06-18 11:10:00,34.27,34.36,34.26,34.36,1000.0,31.2728,31.3549,31.2636,31.3549,1000.0
2012-06-18 11:15:00,34.36,34.38,34.28,34.28,2700.0,31.3549,31.3731,31.2819,31.2819,2700.0
2012-06-18 11:20:00,34.3,34.3,34.19,34.25,1300.0,31.3001,31.3001,31.1998,31.2545,1300.0
2012-06-18 11:25:00,34.25,34.34,34.21,34.33,14300.0,31.2545,31.3366,31.218,31.3275,14300.0
2012-06-18 11:30:00,34.26,34.32,34.24,34.32,8400.0,31.2636,31.3184,31.2454,31.3184,8400.0
2012-06-18 11:35:00,34.3,34.3,34.14,34.14,1800.0,31.3001,31.3001,31.1541,31.1541,1800.0
2012-06-18 11:40:00,34.13,34.13,34.13,34.13,200.0,31.145,31.145,31.145,31.145,200.0
2012-06-18 11:45:00,34.14,34.25,34.13,34.2,3200.0,31.1541,31.2545,31.145,31.2089,3200.0
2012-06-18 11:50:00,34.16,34.24,34.16,34.23,1600.0,31.1724,31.2454,31.1724,31.2363,1600.0
2012-06-18 11:55:00,34.23,34.3,34.23,34.3,900.0,31.2363,31.3001,31.2363,31.3001,900.0
2012-06-18 12:00:00,34.28,34.28,34.17,34.24,1900.0,31.2819,31.2819,31.1815,31.2454,1900.0
2012-06-18 12:05:00,34.24,34.25,34.18,34.22,3200.0,31.2454,31.2545,31.1906,31.2271,3200.0
2012-06-18 12:10:00,34.22,34.25,34.22,34.25,700.0,31.2271,31.2545,31.2271,31.2545,700.0
2012-06-18 12:15:00,34.25,34.5,34.25,34.42,17100.0,31.2545,31.4827,31.2545,31.4096,17100.0
2012-06-18 12:20:00,34.42,34.54,34.41,34.43,24800.0,31.4096,31.5192,31.4005,31.4188,24800.0
2012-06-18 12:25:00,34.42,34.48,34.34,34.36,15400.0,31.4096,31.4644,31.3366,31.3549,15400.0
2012-06-18 12:30:00,34.38,34.46,34.32,34.46,6800.0,31.3731,31.4462,31.3184,31.4462,6800.0
2012-06-18 12:35:00,34.49,34.57,34.47,34.54,11400.0,31.4735,31.5465,31.4553,31.5192,11400.0
2012-06-18 12:40:00,34.54,34.6,34.43,34.51,31500.0,31.5192,31.5739,31.4188,31.4918,31500.0
2012-06-18 12:45:00,34.5,34.5,34.41,34.44,1000.0,31.4827,31.4827,31.4005,31.4279,1000.0
2012-06-18 12:50:00,34.46,34.57,34.46,34.57,400.0,31.4462,31.5465,31.4462,31.5465,400.0
2012-06-18 12:55:00,34.47,34.47,34.37,34.41,6100.0,31.4553,31.4553,31.364,31.4005,6100.0
2012-06-18 13:00:00,34.42,34.42,34.36,34.41,2600.0,31.4096,31.4096,31.3549,31.4005,2600.0
2012-06-18 13:05:00,34.4,34.44,34.4,34.43,5700.0,31.3914,31.4279,31.3914,31.4188,5700.0
2012-06-18 13:10:00,34.43,34.45,34.43,34.45,400.0,31.4188,31.437,31.4188,31.437,400.0
2012-06-18 13:15:00,34.45,34.47,34.45,34.47,1200.0,31.437,31.4553,31.437,31.4553,1200.0
2012-06-18 13:20:00,34.46,34.48,34.46,34.47,700.0,31.4462,31.4644,31.4462,31.4553,700.0
2012-06-18 13:25:00,34.47,34.56,34.47,34.56,2600.0,31.4553,31.5374,31.4553,31.5374,2600.0
2012-06-18 13:30:00,34.58,34.66,34.56,34.65,3100.0,31.5557,31.6287,31.5374,31.6195,3100.0
2012-06-18 13:35:00,34.66,34.74,34.66,34.71,2000.0,31.6287,31.7017,31.6287,31.6743,2000.0
2012-06-18 13:40:00,34.64,34.64,34.64,34.64,200.0,31.6104,31.6104,31.6104,31.6104,200.0
2012-06-18 13:45:00,34.58,34.64,34.58,34.58,1000.0,31.5557,31.6104,31.5557,31.5557,1000.0
2012-06-18 13:50:00,34.58,34.63,34.54,34.57,14000.0,31.5557,31.6013,31.5192,31.5465,14000.0
2012-06-18 13:55:00,34.62,34.67,34.61,34.67,1100.0,31.5922,31.6378,31.583,31.6378,1100.0
2012-06-18 14:00:00,34.66,34.66,34.62,34.62,800.0,31.6287,31.6287,31.5922,31.5922,800.0
2012-06-18 14:05:00,34.63,34.64,34.6,34.64,1500.0,31.6013,31.6104,31.5739,31.6104,1500.0
2012-06-18 14:10:00,34.66,34.72,34.66,34.72,900.0,31.6287,31.6834,31.6287,31.6834,900.0
2012-06-18 14:15:00,34.72,34.76,34.72,34.73,2000.0,31.6834,31.7199,31.6834,31.6925,2000.0
2012-06-18 14:20:00,34.75,34.83,34.74,34.83,1700.0,31.7108,31.7838,31.7017,31.7838,1700.0
2012-06-18 14:25:00,34.81,34.81,34.78,34.79,1800.0,31.7655,31.7655,31.7382,31.7473,1800.0
2012-06-18 14:30:00,34.8,34.8,34.73,34.74,1700.0,31.7564,31.7564,31.6925,31.7017,1700.0
2012-06-18 14:35:00,34.75,34.76,34.7,34.76,1600.0,31.7108,31.7199,31.6652,31.7199,1600.0
2012-06-18 14:40:00,34.74,34.74,34.63,34.63,1000.0,31.7017,31.7017,31.6013,31.6013,1000.0
2012-06-18 14:45:00,34.64,34.65,34.63,34.63,1300.0,31.6104,31.6195,31.6013,31.6013,1300.0
2012-06-18 14:50:00,34.63,34.64,34.61,34.63,1500.0,31.6013,31.6104,31.583,31.6013,1500.0
2012-06-18 14:55:00,34.63,34.66,34.62,34.62,1300.0,31.6013,31.6287,31.5922,31.5922,1300.0
2012-06-18 15:00:00,34.65,34.68,34.64,34.67,3600.0,31.6195,31.6469,31.6104,31.6378,3600.0
2012-06-18 15:05:00,34.66,34.66,34.63,34.66,1600.0,31.6287,31.6287,31.6013,31.6287,1600.0
2012-06-18 15:10:00,34.65,34.7,34.56,34.56,5700.0,31.6195,31.6652,31.5374,31.5374,5700.0
2012-06-18 15:15:00,34.57,34.58,34.51,34.55,4200.0,31.5465,31.5557,31.4918,31.5283,4200.0
2012-06-18 15:20:00,34.56,34.56,34.52,34.52,3700.0,31.5374,31.5374,31.5009,31.5009,3700.0
2012-06-18 15:25:00,34.51,34.61,34.5,34.59,5600.0,31.4918,31.583,31.4827,31.5648,5600.0
2012-06-18 15:30:00,34.58,34.65,34.54,34.63,5600.0,31.5557,31.6195,31.5192,31.6013,5600.0
2012-06-18 15:35:00,34.63,34.67,34.61,34.65,5200.0,31.6013,31.6378,31.583,31.6195,5200.0
2012-06-18 15:40:00,34.68,34.7,34.65,34.65,5000.0,31.6469,31.6652,31.6195,31.6195,5000.0
2012-06-18 15:45:00,34.65,34.69,34.63,34.65,13400.0,31.6195,31.656,31.6013,31.6195,13400.0
2012-06-18 15:50:00,34.64,34.71,34.62,34.64,13500.0,31.6104,31.6743,31.5922,31.6104,13500.0
2012-06-18 15:55:00,34.63,34.7,34.61,34.68,27700.0,31.6013,31.6652,31.583,31.6469,27700.0
2012-06-19 09:30:00,34.72,34.98,34.72,34.98,3100.0,31.6834,31.9207,31.6834,31.9207,3100.0
2012-06-19 09:35:00,35.0,35.02,34.83,34.94,6500.0,31.9389,31.9572,31.7838,31.8842,6500.0
2012-06-19 09:40:00,34.78,34.78,34.66,34.73,1200.0,31.7382,31.7382,31.6287,31.6925,1200.0
2012-06-19 09:45:00,34.69,34.77,34.67,34.67,1300.0,31.656,31.729,31.6378,31.6378,1300.0
2012-06-19 09:50:00,34.72,34.81,34.66,34.71,3400.0,31.6834,31.7655,31.6287,31.6743,3400.0
2012-06-19 09:55:00,34.69,34.73,34.56,34.56,6000.0,31.656,31.6925,31.5374,31.5374,6000.0
2012-06-19 10:00:00,34.56,34.65,34.55,34.58,5900.0,31.5374,31.6195,31.5283,31.5557,5900.0
2012-06-19 10:05:00,34.59,34.62,34.53,34.53,1600.0,31.5648,31.5922,31.51,31.51,1600.0
2012-06-19 10:10:00,34.57,34.57,34.51,34.53,700.0,31.5465,31.5465,31.4918,31.51,700.0
2012-06-19 10:15:00,34.55,34.58,34.55,34.58,1500.0,31.5283,31.5557,31.5283,31.5557,1500.0
2012-06-19 10:20:00,34.57,34.68,34.57,34.66,1600.0,31.5465,31.6469,31.5465,31.6287,1600.0
2012-06-19 10:25:00,34.66,34.75,34.66,34.75,1400.0,31.6287,31.7108,31.6287,31.7108,1400.0
2012-06-19 10:30:00,34.77,34.81,34.73,34.74,5000.0,31.729,31.7655,31.6925,31.7017,5000.0
2012-06-19 10:35:00,34.72,34.76,34.66,34.66,1400.0,31.6834,31.7199,31.6287,31.6287,1400.0
2012-06-19 10:40:00,34.64,34.64,34.56,34.56,1500.0,31.6104,31.6104,31.5374,31.5374,1500.0
2012-06-19 10:45:00,34.55,34.59,34.55,34.59,1100.0,31.5283,31.5648,31.5283,31.5648,1100.0
2012-06-19 10:50:00,34.57,34.69,34.56,34.63,8700.0,31.5465,31.656,31.5374,31.6013,8700.0
2012-06-19 10:55:00,34.62,34.63,34.56,34.58,16100.0,31.5922,31.6013,31.5374,31.5557,16100.0
2012-06-19 11:00:00,34.58,34.61,34.58,34.61,2800.0,31.5557,31.583,31.5557,31.583,2800.0
2012-06-19 11:05:00,34.57,34.57,34.54,34.54,1300.0,31.5465,31.5465,31.5192,31.5192,1300.0
2012-06-19 11:10:00,34.59,34.62,34.52,34.56,1800.0,31.5648,31.5922,31.5009,31.5374,1800.0
2012-06-19 11:15:00,34.56,34.62,34.56,34.57,2700.0,31.5374,31.5922,31.5374,31.5465,2700.0
2012-06-19 11:20:00,34.57,34.57,34.54,34.55,1500.0,31.5465,31.5465,31.5192,31.5283,1500.0
2012-06-19 11:25:00,34.52,34.58,34.5,34.56,2600.0,31.5009,31.5557,31.4827,31.5374,2600.0
2012-06-19 11:30:00,34.55,34.73,34.53,34.72,24900.0,31.5283,31.6925,31.51,31.6834,24900.0
2012-06-19 11:35:00,34.72,34.72,34.69,34.72,1800.0,31.6834,31.6834,31.656,31.6834,1800.0
2012-06-19 11:40:00,34.73,34.78,34.73,34.78,5100.0,31.6925,31.7382,31.6925,31.7382,5100.0
2012-06-19 11:45:00,34.78,34.8,34.74,34.78,3300.0,31.7382,31.7564,31.7017,31.7382,3300.0
2012-06-19 11:50:00,34.75,34.78,34.75,34.78,300.0,31.7108,31.7382,31.7108,31.7382,300.0
2012-06-19 11:55:00,34.78,34.91,34.77,34.89,1900.0,31.7382,31.8568,31.729,31.8385,1900.0
2012-06-19 12:00:00,34.87,34.92,34.87,34.88,2100.0,31.8203,31.8659,31.8203,31.8294,2100.0
2012-06-19 12:05:00,34.85,34.85,34.81,34.83,1800.0,31.802,31.802,31.7655,31.7838,1800.0
2012-06-19 12:10:00,34.83,34.84,34.81,34.81,1300.0,31.7838,31.7929,31.7655,31.7655,1300.0
2012-06-19 12:15:00,34.75,34.77,34.71,34.74,14500.0,31.7108,31.729,31.6743,31.7017,14500.0
2012-06-19 12:20:00,34.72,34.78,34.71,34.76,4300.0,31.6834,31.7382,31.6743,31.7199,4300.0
2012-06-19 12:25:00,34.76,34.78,34.76,34.78,1500.0,31.7199,31.7382,31.7199,31.7382,1500.0
2012-06-19 12:30:00,34.76,34.84,34.76,34.84,1400.0,31.7199,31.7929,31.7199,31.7929,1400.0
2012-06-19 12:35:00,34.83,34.84,34.83,34.84,500.0,31.7838,31.7929,31.7838,31.7929,500.0
2012-06-19 12:40:00,34.86,34.9,34.85,34.9,500.0,31.8112,31.8477,31.802,31.8477,500.0
2012-06-19 12:45:00,34.91,34.96,34.91,34.92,1200.0,31.8568,31.9024,31.8568,31.8659,1200.0
2012-06-19 12:50:00,34.9,34.94,34.9,34.94,1100.0,31.8477,31.8842,31.8477,31.8842,1100.0
2012-06-19 12:55:00,34.92,34.96,34.92,34.96,500.0,31.8659,31.9024,31.8659,31.9024,500.0
2012-06-19 13:00:00,34.94,34.98,34.93,34.97,12300.0,31.8842,31.9207,31.875,31.9115,12300.0
2012-06-19 13:05:00,34.95,34.96,34.94,34.94,1300.0,31.8933,31.9024,31.8842,31.8842,1300.0
2012-06-19 13:10:00,34.96,34.96,34.96,34.96,500.0,31.9024,31.9024,31.9024,31.9024,500.0
2012-06-19 13:15:00,34.96,35.02,34.96,35.01,700.0,31.9024,31.9572,31.9024,31.948,700.0
2012-06-19 13:20:00,35.01,35.09,35.01,35.05,3000.0,31.948,32.0211,31.948,31.9845,3000.0
2012-06-19 13:25:00,35.08,35.1,35.05,35.07,3100.0,32.0119,32.0302,31.9845,32.0028,3100.0
2012-06-19 13:30:00,35.09,35.17,35.09,35.14,3800.0,32.0211,32.0941,32.0211,32.0667,3800.0
2012-06-19 13:35:00,35.15,35.2,35.15,35.19,2800.0,32.0758,32.1214,32.0758,32.1123,2800.0
2012-06-19 13:40:00,35.19,35.2,35.09,35.1,3000.0,32.1123,32.1214,32.0211,32.0302,3000.0
2012-06-19 13:45:00,35.09,35.13,35.09,35.13,3800.0,32.0211,32.0576,32.0211,32.0576,3800.0
2012-06-19 13:50:00,35.11,35.14,35.11,35.14,1000.0,32.0393,32.0667,32.0393,32.0667,1000.0
2012-06-19 13:55:00,35.14,35.17,35.13,35.13,1100.0,32.0667,32.0941,32.0576,32.0576,1100.0
2012-06-19 14:00:00,35.13,35.13,35.09,35.11,900.0,32.0576,32.0576,32.0211,32.0393,900.0
2012-06-19 14:05:00,35.13,35.14,35.09,35.09,3300.0,32.0576,32.0667,32.0211,32.0211,3300.0
2012-06-19 14:10:00,35.1,35.11,35.06,35.06,3700.0,32.0302,32.0393,31.9937,31.9937,3700.0
2012-06-19 14:15:00,35.06,35.06,35.01,35.03,1900.0,31.9937,31.9937,31.948,31.9663,1900.0
2012-06-19 14:20:00,35.03,35.08,35.01,35.08,3800.0,31.9663,32.0119,31.948,32.0119,3800.0
2012-06-19 14:25:00,35.09,35.09,34.99,35.02,3300.0,32.0211,32.0211,31.9298,31.9572,3300.0
2012-06-19 14:30:00,35.02,35.02,34.91,34.91,4000.0,31.9572,31.9572,31.8568,31.8568,4000.0
2012-06-19 14:35:00,34.91,34.92,34.83,34.86,11100.0,31.8568,31.8659,31.7838,31.8112,11100.0
2012-06-19 14:40:00,34.88,35.0,34.88,34.97,8500.0,31.8294,31.9389,31.8294,31.9115,8500.0
2012-06-19 14:45:00,34.96,34.98,34.89,34.92,2800.0,31.9024,31.9207,31.8385,31.8659,2800.0
2012-06-19 14:50:00,34.92,34.98,34.92,34.98,2200.0,31.8659,31.9207,31.8659,31.9207,2200.0
2012-06-19 14:55:00,34.97,35.02,34.96,35.02,1600.0,31.9115,31.9572,31.9024,31.9572,1600.0
2012-06-19 15:00:00,35.02,35.02,34.98,34.99,3000.0,31.9572,31.9572,31.9207,31.9298,3000.0
2012-06-19 15:05:00,34.98,34.99,34.96,34.98,2800.0,31.9207,31.9298,31.9024,31.9207,2800.0
2012-06-19 15:10:00,34.98,34.99,34.96,34.98,3500.0,31.9207,31.9298,31.9024,31.9207,3500.0
2012-06-19 15:15:00,34.98,34.99,34.95,34.97,3500.0,31.9207,31.9298,31.8933,31.9115,3500.0
2012-06-19 15:20:00,34.96,34.98,34.94,34.96,4900.0,31.9024,31.9207,31.8842,31.9024,4900.0
2012-06-19 15:25:00,34.96,34.97,34.89,34.92,6200.0,31.9024,31.9115,31.8385,31.8659,6200.0
2012-06-19 15:30:00,34.92,34.94,34.88,34.91,7500.0,31.8659,31.8842,31.8294,31.8568,7500.0
2012-06-19 15:35:00,34.91,34.94,34.83,34.91,8100.0,31.8568,31.8842,31.7838,31.8568,8100.0
2012-06-19 15:40:00,34.91,34.96,34.87,34.93,4300.0,31.8568,31.9024,31.8203,31.875,4300.0
2012-06-19 15:45:00,34.93,34.96,34.79,34.79,19800.0,31.875,31.9024,31.7473,31.7473,19800.0
2012-06-19 15:50:00,34.82,34.88,34.76,34.8,23300.0,31.7747,31.8294,31.7199,31.7564,23300.0
2012-06-19 15:55:00,34.81,34.91,34.79,34.91,37200.0,31.7655,31.8568,31.7473,31.8568,37200.0
2012-06-20 09:30:00,34.96,34.96,34.7,34.72,9000.0,31.9024,31.9024,31.6652,31.6834,9000.0
2012-06-20 09:35:00,34.68,34.68,34.64,34.65,4000.0,31.6469,31.6469,31.6104,31.6195,4000.0
2012-06-20 09:40:00,34.72,34.72,34.63,34.64,500.0,31.6834,31.6834,31.6013,31.6104,500.0
2012-06-20 09:45:00,34.65,34.71,34.63,34.65,1100.0,31.6195,31.6743,31.6013,31.6195,1100.0
2012-06-20 09:50:00,34.64,34.71,34.63,34.63,600.0,31.6104,31.6743,31.6013,31.6013,600.0
2012-06-20 09:55:00,34.7,34.78,34.7,34.75,2700.0,31.6652,31.7382,31.6652,31.7108,2700.0
2012-06-20 10:00:00,34.79,34.83,34.66,34.73,1600.0,31.7473,31.7838,31.6287,31.6925,1600.0
2012-06-20 10:05:00,34.69,34.69,34.61,34.67,700.0,31.656,31.656,31.583,31.6378,700.0
2012-06-20 10:10:00,34.67,34.87,34.63,34.84,18500.0,31.6378,31.8203,31.6013,31.7929,18500.0
2012-06-20 10:15:00,34.81,34.88,34.81,34.84,400.0,31.7655,31.8294,31.7655,31.7929,400.0
2012-06-20 10:20:00,34.86,34.86,34.72,34.79,900.0,31.8112,31.8112,31.6834,31.7473,900.0
2012-06-20 10:25:00,34.78,34.81,34.73,34.78,7500.0,31.7382,31.7655,31.6925,31.7382,7500.0
2012-06-20 10:30:00,34.79,34.8,34.79,34.8,200.0,31.7473,31.7564,31.7473,31.7564,200.0
2012-06-20 10:35:00,34.79,34.79,34.69,34.69,1200.0,31.7473,31.7473,31.656,31.656,1200.0
2012-06-20 10:40:00,34.66,34.66,34.62,34.66,1000.0,31.6287,31.6287,31.5922,31.6287,1000.0
2012-06-20 10:45:00,34.7,34.7,34.56,34.58,1100.0,31.6652,31.6652,31.5374,31.5557,1100.0
2012-06-20 10:50:00,34.57,34.58,34.44,34.5,4800.0,31.5465,31.5557,31.4279,31.4827,4800.0
2012-06-20 10:55:00,34.5,34.51,34.45,34.45,1900.0,31.4827,31.4918,31.437,31.437,1900.0
2012-06-20 11:00:00,34.45,34.45,34.39,34.42,800.0,31.437,31.437,31.3823,31.4096,800.0
2012-06-20 11:05:00,34.43,34.62,34.42,34.61,30400.0,31.4188,31.5922,31.4096,31.583,30400.0
2012-06-20 11:10:00,34.61,34.67,34.58,34.59,5000.0,31.583,31.6378,31.5557,31.5648,5000.0
2012-06-20 11:15:00,34.59,34.65,34.57,34.65,1000.0,31.5648,31.6195,31.5465,31.6195,1000.0
2012-06-20 11:20:00,34.66,34.68,34.65,34.68,500.0,31.6287,31.6469,31.6195,31.6469,500.0
2012-06-20 11:25:00,34.66,34.71,34.66,34.71,1700.0,31.6287,31.6743,31.6287,31.6743,1700.0
2012-06-20 11:30:00,34.71,34.71,34.67,34.67,500.0,31.6743,31.6743,31.6378,31.6378,500.0
2012-06-20 11:35:00,34.65,34.72,34.65,34.72,800.0,31.6195,31.6834,31.6195,31.6834,800.0
2012-06-20 11:40:00,34.71,34.74,34.71,34.74,700.0,31.6743,31.7017,31.6743,31.7017,700.0
2012-06-20 11:45:00,34.74,34.78,34.74,34.77,1000.0,31.7017,31.7382,31.7017,31.729,1000.0
2012-06-20 11:50:00,34.76,34.76,34.71,34.71,300.0,31.7199,31.7199,31.6743,31.6743,300.0
2012-06-20 11:55:00,34.75,34.75,34.69,34.71,1000.0,31.7108,31.7108,31.656,31.6743,1000.0
2012-06-20 12:00:00,34.71,34.72,34.61,34.61,1200.0,31.6743,31.6834,31.583,31.583,1200.0
2012-06-20 12:05:00,34.61,34.66,34.61,34.62,700.0,31.583,31.6287,31.583,31.5922,700.0
2012-06-20 12:10:00,34.58,34.63,34.58,34.63,500.0,31.5557,31.6013,31.5557,31.6013,500.0
2012-06-20 12:15:00,34.58,34.58,34.58,34.58,100.0,31.5557,31.5557,31.5557,31.5557,100.0
2012-06-20 12:20:00,34.56,34.58,34.52,34.54,2700.0,31.5374,31.5557,31.5009,31.5192,2700.0
2012-06-20 12:25:00,34.54,34.54,34.48,34.52,900.0,31.5192,31.5192,31.4644,31.5009,900.0
2012-06-20 12:30:00,34.52,34.52,34.32,34.34,2800.0,31.5009,31.5009,31.3184,31.3366,2800.0
2012-06-20 12:35:00,34.4,34.4,34.29,34.31,2100.0,31.3914,31.3914,31.291,31.3093,2100.0
2012-06-20 12:40:00,34.37,34.42,34.37,34.42,1200.0,31.364,31.4096,31.364,31.4096,1200.0
2012-06-20 12:45:00,34.46,34.67,34.46,34.54,2800.0,31.4462,31.6378,31.4462,31.5192,2800.0
2012-06-20 12:50:00,34.52,34.57,34.47,34.57,1300.0,31.5009,31.5465,31.4553,31.5465,1300.0
2012-06-20 12:55:00,34.61,34.62,34.54,34.62,700.0,31.583,31.5922,31.5192,31.5922,700.0
2012-06-20 13:00:00,34.69,34.8,34.65,34.8,1000.0,31.656,31.7564,31.6195,31.7564,1000.0
2012-06-20 13:05:00,34.77,34.85,34.73,34.85,2500.0,31.729,31.802,31.6925,31.802,2500.0
2012-06-20 13:10:00,34.83,34.83,34.69,34.7,2200.0,31.7838,31.7838,31.656,31.6652,2200.0
2012-06-20 13:15:00,34.69,34.7,34.61,34.61,1100.0,31.656,31.6652,31.583,31.583,1100.0
2012-06-20 13:20:00,34.64,34.72,34.63,34.72,700.0,31.6104,31.6834,31.6013,31.6834,700.0
2012-06-20 13:25:00,34.7,34.7,34.62,34.65,2200.0,31.6652,31.6652,31.5922,31.6195,2200.0
2012-06-20 13:30:00,34.65,34.65,34.62,34.63,900.0,31.6195,31.6195,31.5922,31.6013,900.0
2012-06-20 13:35:00,34.54,34.54,34.46,34.54,2200.0,31.5192,31.5192,31.4462,31.5192,2200.0
2012-06-20 13:40:00,34.57,34.57,34.51,34.57,1300.0,31.5465,31.5465,31.4918,31.5465,1300.0
2012-06-20 13:45:00,34.6,34.6,34.55,34.59,1900.0,31.5739,31.5739,31.5283,31.5648,1900.0
2012-06-20 13:50:00,34.57,34.57,34.49,34.53,7400.0,31.5465,31.5465,31.4735,31.51,7400.0
2012-06-20 13:55:00,34.55,34.6,34.46,34.6,7500.0,31.5283,31.5739,31.4462,31.5739,7500.0
2012-06-20 14:00:00,34.55,34.64,34.5,34.64,1500.0,31.5283,31.6104,31.4827,31.6104,1500.0
2012-06-20 14:05:00,34.65,34.67,34.61,34.67,900.0,31.6195,31.6378,31.583,31.6378,900.0
2012-06-20 14:10:00,34.69,34.72,34.66,34.67,1000.0,31.656,31.6834,31.6287,31.6378,1000.0
2012-06-20 14:15:00,34.63,34.7,34.49,34.49,2300.0,31.6013,31.6652,31.4735,31.4735,2300.0
2012-06-20 14:20:00,34.52,34.55,34.31,34.48,9500.0,31.5009,31.5283,31.3093,31.4644,9500.0
2012-06-20 14:25:00,34.43,34.46,34.42,34.44,700.0,31.4188,31.4462,31.4096,31.4279,700.0
2012-06-20 14:30:00,34.44,34.49,34.41,34.41,1100.0,31.4279,31.4735,31.4005,31.4005,1100.0
2012-06-20 14:35:00,34.4,34.47,34.39,34.45,1100.0,31.3914,31.4553,31.3823,31.437,1100.0
2012-06-20 14:40:00,34.42,34.42,34.31,34.35,2400.0,31.4096,31.4096,31.3093,31.3458,2400.0
2012-06-20 14:45:00,34.37,34.37,34.27,34.35,5500.0,31.364,31.364,31.2728,31.3458,5500.0
2012-06-20 14:50:00,34.39,34.39,34.34,34.38,4900.0,31.3823,31.3823,31.3366,31.3731,4900.0
2012-06-20 14:55:00,34.41,34.44,34.39,34.39,1600.0,31.4005,31.4279,31.3823,31.3823,1600.0
2012-06-20 15:00:00,34.41,34.41,34.31,34.32,2000.0,31.4005,31.4005,31.3093,31.3184,2000.0
2012-06-20 15:05:00,34.33,34.34,34.26,34.28,2400.0,31.3275,31.3366,31.2636,31.2819,2400.0
2012-06-20 15:10:00,34.26,34.33,34.24,34.32,2200.0,31.2636,31.3275,31.2454,31.3184,2200.0
2012-06-20 15:15:00,34.29,34.29,34.17,34.17,3200.0,31.291,31.291,31.1815,31.1815,3200.0
2012-06-20 15:20:00,34.19,34.24,34.19,34.2,2700.0,31.1998,31.2454,31.1998,31.2089,2700.0
2012-06-20 15:25:00,34.23,34.34,34.23,34.31,4500.0,31.2363,31.3366,31.2363,31.3093,4500.0
2012-06-20 15:30:00,34.31,34.37,34.24,34.27,4400.0,31.3093,31.364,31.2454,31.2728,4400.0
2012-06-20 15:35:00,34.28,34.3,34.23,34.26,7500.0,31.2819,31.3001,31.2363,31.2636,7500.0
2012-06-20 15:40:00,34.26,34.38,34.25,34.36,3600.0,31.2636,31.3731,31.2545,31.3549,3600.0
2012-06-20 15:45:00,34.39,34.43,34.33,34.37,6100.0,31.3823,31.4188,31.3275,31.364,6100.0
2012-06-20 15:50:00,34.39,34.4,34.3,34.34,5000.0,31.3823,31.3914,31.3001,31.3366,5000.0
2012-06-20 15:55:00,34.35,34.47,34.35,34.47,21800.0,31.3458,31.4553,31.3458,31.4553,21800.0
2012-06-21 09:30:00,34.86,35.19,34.77,34.94,15500.0,31.8112,32.1123,31.729,31.8842,15500.0
2012-06-21 09:35:00,34.94,35.0,34.7,34.74,2500.0,31.8842,31.9389,31.6652,31.7017,2500.0
2012-06-21 09:40:00,34.73,34.8,34.64,34.65,5100.0,31.6925,31.7564,31.6104,31.6195,5100.0
2012-06-21 09:45:00,34.66,34.67,34.51,34.51,5000.0,31.6287,31.6378,31.4918,31.4918,5000.0
2012-06-21 09:50:00,34.51,34.8,34.5,34.66,8800.0,31.4918,31.7564,31.4827,31.6287,8800.0
2012-06-21 09:55:00,34.69,34.77,34.66,34.77,3400.0,31.656,31.729,31.6287,31.729,3400.0
2012-06-21 10:00:00,34.73,34.76,34.66,34.66,8800.0,31.6925,31.7199,31.6287,31.6287,8800.0
2012-06-21 10:05:00,34.65,34.76,34.61,34.69,7900.0,31.6195,31.7199,31.583,31.656,7900.0
2012-06-21 10:10:00,34.7,34.78,34.7,34.73,2000.0,31.6652,31.7382,31.6652,31.6925,2000.0
2012-06-21 10:15:00,34.75,34.78,34.67,34.69,2200.0,31.7108,31.7382,31.6378,31.656,2200.0
2012-06-21 10:20:00,34.71,34.74,34.57,34.57,2200.0,31.6743,31.7017,31.5465,31.5465,2200.0
2012-06-21 10:25:00,34.62,34.62,34.51,34.51,2000.0,31.5922,31.5922,31.4918,31.4918,2000.0
2012-06-21 10:30:00,34.51,34.57,34.45,34.45,2000.0,31.4918,31.5465,31.437,31.437,2000.0
2012-06-21 10:35:00,34.43,34.43,34.3,34.3,2500.0,31.4188,31.4188,31.3001,31.3001,2500.0
2012-06-21 10:40:00,34.36,34.39,34.36,34.37,1100.0,31.3549,31.3823,31.3549,31.364,1100.0
2012-06-21 10:45:00,34.42,34.42,34.39,34.39,400.0,31.4096,31.4096,31.3823,31.3823,400.0
2012-06-21 10:50:00,34.4,34.56,34.4,34.56,2200.0,31.3914,31.5374,31.3914,31.5374,2200.0
2012-06-21 10:55:00,34.55,34.56,34.41,34.43,30800.0,31.5283,31.5374,31.4005,31.4188,30800.0
2012-06-21 11:00:00,34.44,34.46,34.27,34.28,14000.0,31.4279,31.4462,31.2728,31.2819,14000.0
2012-06-21 11:05:00,34.32,34.35,34.23,34.28,4300.0,31.3184,31.3458,31.2363,31.2819,4300.0
2012-06-21 11:10:00,34.26,34.35,34.26,34.26,8400.0,31.2636,31.3458,31.2636,31.2636,8400.0
2012-06-21 11:15:00,34.3,34.48,34.3,34.48,9700.0,31.3001,31.4644,31.3001,31.4644,9700.0
2012-06-21 11:20:00,34.43,34.55,34.43,34.53,4000.0,31.4188,31.5283,31.4188,31.51,4000.0
2012-06-21 11:25:00,34.52,34.53,34.42,34.53,11100.0,31.5009,31.51,31.4096,31.51,11100.0
2012-06-21 11:30:00,34.52,34.53,34.47,34.52,13500.0,31.5009,31.51,31.4553,31.5009,13500.0
2012-06-21 11:35:00,34.54,34.57,34.45,34.52,8700.0,31.5192,31.5465,31.437,31.5009,8700.0
2012-06-21 11:40:00,34.49,34.6,34.48,34.6,6300.0,31.4735,31.5739,31.4644,31.5739,6300.0
2012-06-21 11:45:00,34.6,34.67,34.58,34.58,1100.0,31.5739,31.6378,31.5557,31.5557,1100.0
2012-06-21 11:50:00,34.53,34.69,34.52,34.68,13600.0,31.51,31.656,31.5009,31.6469,13600.0
2012-06-21 11:55:00,34.69,34.7,34.66,34.7,2600.0,31.656,31.6652,31.6287,31.6652,2600.0
2012-06-21 12:00:00,34.7,34.7,34.54,34.62,2400.0,31.6652,31.6652,31.5192,31.5922,2400.0
2012-06-21 12:05:00,34.56,34.56,34.46,34.46,1900.0,31.5374,31.5374,31.4462,31.4462,1900.0
2012-06-21 12:10:00,34.47,34.47,34.44,34.44,500.0,31.4553,31.4553,31.4279,31.4279,500.0
2012-06-21 12:15:00,34.45,34.45,34.43,34.43,200.0,31.437,31.437,31.4188,31.4188,200.0
2012-06-21 12:20:00,34.4,34.4,34.17,34.21,3000.0,31.3914,31.3914,31.1815,31.218,3000.0
2012-06-21 12:25:00,34.22,34.27,34.16,34.17,5600.0,31.2271,31.2728,31.1724,31.1815,5600.0
2012-06-21 12:30:00,34.2,34.42,34.2,34.39,6700.0,31.2089,31.4096,31.2089,31.3823,6700.0
2012-06-21 12:35:00,34.34,34.43,34.34,34.43,2900.0,31.3366,31.4188,31.3366,31.4188,2900.0
2012-06-21 12:40:00,34.4,34.52,34.39,34.5,12400.0,31.3914,31.5009,31.3823,31.4827,12400.0
2012-06-21 12:45:00,34.46,34.62,34.46,34.62,8700.0,31.4462,31.5922,31.4462,31.5922,8700.0
2012-06-21 12:50:00,34.62,34.62,34.56,34.6,2800.0,31.5922,31.5922,31.5374,31.5739,2800.0
2012-06-21 12:55:00,34.56,34.56,34.52,34.52,1400.0,31.5374,31.5374,31.5009,31.5009,1400.0
2012-06-21 13:00:00,34.47,34.47,34.41,34.45,700.0,31.4553,31.4553,31.4005,31.437,700.0
2012-06-21 13:05:00,34.47,34.5,34.45,34.47,3800.0,31.4553,31.4827,31.437,31.4553,3800.0
2012-06-21 13:10:00,34.45,34.45,34.39,34.4,3500.0,31.437,31.437,31.3823,31.3914,3500.0
2012-06-21 13:15:00,34.4,34.43,34.36,34.36,4300.0,31.3914,31.4188,31.3549,31.3549,4300.0
2012-06-21 13:20:00,34.37,34.43,34.36,34.36,2700.0,31.364,31.4188,31.3549,31.3549,2700.0
2012-06-21 13:25:00,34.37,34.37,34.33,34.33,2000.0,31.364,31.364,31.3275,31.3275,2000.0
2012-06-21 13:30:00,34.32,34.37,34.32,34.34,1400.0,31.3184,31.364,31.3184,31.3366,1400.0
2012-06-21 13:35:00,34.34,34.36,34.3,34.35,4200.0,31.3366,31.3549,31.3001,31.3458,4200.0
2012-06-21 13:40:00,34.35,34.35,34.3,34.33,6800.0,31.3458,31.3458,31.3001,31.3275,6800.0
2012-06-21 13:45:00,34.33,34.36,34.32,34.34,2200.0,31.3275,31.3549,31.3184,31.3366,2200.0
2012-06-21 13:50:00,34.34,34.35,34.32,34.35,1900.0,31.3366,31.3458,31.3184,31.3458,1900.0
2012-06-21 13:55:00,34.36,34.38,34.34,34.34,2300.0,31.3549,31.3731,31.3366,31.3366,2300.0
2012-06-21 14:00:00,34.34,34.35,34.31,34.33,2200.0,31.3366,31.3458,31.3093,31.3275,2200.0
2012-06-21 14:05:00,34.32,34.33,34.22,34.23,5300.0,31.3184,31.3275,31.2271,31.2363,5300.0
2012-06-21 14:10:00,34.23,34.23,34.2,34.23,1100.0,31.2363,31.2363,31.2089,31.2363,1100.0
2012-06-21 14:15:00,34.19,34.2,34.14,34.18,8000.0,31.1998,31.2089,31.1541,31.1906,8000.0
2012-06-21 14:20:00,34.13,34.26,34.1,34.24,27700.0,31.145,31.2636,31.1176,31.2454,27700.0
2012-06-21 14:25:00,34.25,34.4,34.17,34.39,48800.0,31.2545,31.3914,31.1815,31.3823,48800.0
2012-06-21 14:30:00,34.36,34.38,34.27,34.28,11600.0,31.3549,31.3731,31.2728,31.2819,11600.0
2012-06-21 14:35:00,34.28,34.32,34.26,34.31,13200.0,31.2819,31.3184,31.2636,31.3093,13200.0
2012-06-21 14:40:00,34.31,34.41,34.3,34.34,8000.0,31.3093,31.4005,31.3001,31.3366,8000.0
2012-06-21 14:45:00,34.34,34.41,34.31,34.39,12300.0,31.3366,31.4005,31.3093,31.3823,12300.0
2012-06-21 14:50:00,34.39,34.41,34.32,34.36,8700.0,31.3823,31.4005,31.3184,31.3549,8700.0
2012-06-21 14:55:00,34.33,34.42,34.31,34.4,7300.0,31.3275,31.4096,31.3093,31.3914,7300.0
2012-06-21 15:00:00,34.36,34.44,34.34,34.36,21200.0,31.3549,31.4279,31.3366,31.3549,21200.0
2012-06-21 15:05:00,34.36,34.44,34.32,34.41,14500.0,31.3549,31.4279,31.3184,31.4005,14500.0
2012-06-21 15:10:00,34.42,34.42,34.35,34.37,10400.0,31.4096,31.4096,31.3458,31.364,10400.0
2012-06-21 15:15:00,34.37,34.43,34.33,34.42,17300.0,31.364,31.4188,31.3275,31.4096,17300.0
2012-06-21 15:20:00,34.42,34.46,34.36,34.45,10000.0,31.4096,31.4462,31.3549,31.437,10000.0
2012-06-21 15:25:00,34.48,34.48,34.42,34.46,7400.0,31.4644,31.4644,31.4096,31.4462,7400.0
2012-06-21 15:30:00,34.44,34.44,34.33,34.37,8100.0,31.4279,31.4279,31.3275,31.364,8100.0
2012-06-21 15:35:00,34.37,34.48,34.36,34.41,6500.0,31.364,31.4644,31.3549,31.4005,6500.0
2012-06-21 15:40:00,34.41,34.45,34.37,34.45,10000.0,31.4005,31.437,31.364,31.437,10000.0
2012-06-21 15:45:00,34.42,34.42,34.32,34.36,19700.0,31.4096,31.4096,31.3184,31.3549,19700.0
2012-06-21 15:50:00,34.36,34.42,34.31,34.42,28400.0,31.3549,31.4096,31.3093,31.4096,28400.0
2012-06-21 15:55:00,34.41,34.43,34.32,34.32,58500.0,31.4005,31.4188,31.3184,31.3184,58500.0
2012-06-22 09:30:00,34.65,34.74,34.52,34.67,11300.0,31.6195,31.7017,31.5009,31.6378,11300.0
2012-06-22 09:35:00,34.61,34.64,34.38,34.38,2100.0,31.583,31.6104,31.3731,31.3731,2100.0
2012-06-22 09:40:00,34.36,34.6,34.3,34.6,4400.0,31.3549,31.5739,31.3001,31.5739,4400.0
2012-06-22 09:45:00,34.55,34.56,34.4,34.52,3900.0,31.5283,31.5374,31.3914,31.5009,3900.0
2012-06-22 09:50:00,34.6,34.64,34.48,34.48,1800.0,31.5739,31.6104,31.4644,31.4644,1800.0
2012-06-22 09:55:00,34.51,34.66,34.49,34.66,12100.0,31.4918,31.6287,31.4735,31.6287,12100.0
2012-06-22 10:00:00,34.66,34.76,34.62,34.71,3300.0,31.6287,31.7199,31.5922,31.6743,3300.0
2012-06-22 10:05:00,34.67,34.78,34.66,34.67,4300.0,31.6378,31.7382,31.6287,31.6378,4300.0
2012-06-22 10:10:00,34.67,34.76,34.67,34.76,2300.0,31.6378,31.7199,31.6378,31.7199,2300.0
2012-06-22 10:15:00,34.71,34.8,34.71,34.73,7900.0,31.6743,31.7564,31.6743,31.6925,7900.0
2012-06-22 10:20:00,34.73,34.79,34.71,34.75,2500.0,31.6925,31.7473,31.6743,31.7108,2500.0
2012-06-22 10:25:00,34.78,34.78,34.67,34.7,3000.0,31.7382,31.7382,31.6378,31.6652,3000.0
2012-06-22 10:30:00,34.62,34.65,34.57,34.57,600.0,31.5922,31.6195,31.5465,31.5465,600.0
2012-06-22 10:35:00,34.62,34.62,34.52,34.52,1000.0,31.5922,31.5922,31.5009,31.5009,1000.0
2012-06-22 10:40:00,34.52,34.52,34.42,34.42,2300.0,31.5009,31.5009,31.4096,31.4096,2300.0
2012-06-22 10:45:00,34.46,34.46,34.32,34.35,3500.0,31.4462,31.4462,31.3184,31.3458,3500.0
2012-06-22 10:50:00,34.31,34.63,34.31,34.58,5500.0,31.3093,31.6013,31.3093,31.5557,5500.0
2012-06-22 10:55:00,34.64,34.65,34.62,34.65,700.0,31.6104,31.6195,31.5922,31.6195,700.0
2012-06-22 11:00:00,34.64,34.75,34.63,34.73,2400.0,31.6104,31.7108,31.6013,31.6925,2400.0
2012-06-22 11:05:00,34.76,34.76,34.71,34.73,1100.0,31.7199,31.7199,31.6743,31.6925,1100.0
2012-06-22 11:10:00,34.75,34.75,34.67,34.71,300.0,31.7108,31.7108,31.6378,31.6743,300.0
2012-06-22 11:15:00,34.66,34.67,34.66,34.67,200.0,31.6287,31.6378,31.6287,31.6378,200.0
2012-06-22 11:20:00,34.69,34.69,34.67,34.67,400.0,31.656,31.656,31.6378,31.6378,400.0
2012-06-22 11:25:00,34.7,34.71,34.65,34.67,1300.0,31.6652,31.6743,31.6195,31.6378,1300.0
2012-06-22 11:30:00,34.64,34.8,34.61,34.79,9800.0,31.6104,31.7564,31.583,31.7473,9800.0
2012-06-22 11:35:00,34.77,34.79,34.72,34.79,3400.0,31.729,31.7473,31.6834,31.7473,3400.0
2012-06-22 11:40:00,34.79,34.8,34.75,34.75,1500.0,31.7473,31.7564,31.7108,31.7108,1500.0
2012-06-22 11:45:00,34.74,34.86,34.74,34.86,1400.0,31.7017,31.8112,31.7017,31.8112,1400.0
2012-06-22 11:50:00,34.79,34.79,34.62,34.7,6100.0,31.7473,31.7473,31.5922,31.6652,6100.0
2012-06-22 11:55:00,34.68,34.7,34.68,34.68,600.0,31.6469,31.6652,31.6469,31.6469,600.0
2012-06-22 12:00:00,34.71,34.77,34.71,34.77,700.0,31.6743,31.729,31.6743,31.729,700.0
2012-06-22 12:05:00,34.76,34.78,34.71,34.75,2000.0,31.7199,31.7382,31.6743,31.7108,2000.0
2012-06-22 12:10:00,34.75,34.78,34.74,34.78,700.0,31.7108,31.7382,31.7017,31.7382,700.0
2012-06-22 12:15:00,34.78,34.78,34.74,34.74,200.0,31.7382,31.7382,31.7017,31.7017,200.0
2012-06-22 12:20:00,34.73,34.73,34.69,34.71,800.0,31.6925,31.6925,31.656,31.6743,800.0
2012-06-22 12:25:00,34.69,34.83,34.66,34.78,20700.0,31.656,31.7838,31.6287,31.7382,20700.0
2012-06-22 12:30:00,34.79,34.79,34.77,34.77,200.0,31.7473,31.7473,31.729,31.729,200.0
2012-06-22 12:35:00,34.76,34.77,34.72,34.72,600.0,31.7199,31.729,31.6834,31.6834,600.0
2012-06-22 12:40:00,34.71,34.79,34.71,34.79,2200.0,31.6743,31.7473,31.6743,31.7473,2200.0
2012-06-22 12:45:00,34.79,34.85,34.79,34.84,2000.0,31.7473,31.802,31.7473,31.7929,2000.0
2012-06-22 12:50:00,34.85,34.85,34.74,34.76,2500.0,31.802,31.802,31.7017,31.7199,2500.0
2012-06-22 12:55:00,34.72,34.72,34.65,34.65,1800.0,31.6834,31.6834,31.6195,31.6195,1800.0
2012-06-22 13:00:00,34.64,34.67,34.62,34.67,3400.0,31.6104,31.6378,31.5922,31.6378,3400.0
2012-06-22 13:05:00,34.67,34.72,34.66,34.72,4300.0,31.6378,31.6834,31.6287,31.6834,4300.0
2012-06-22 13:10:00,34.74,34.76,34.73,34.75,2700.0,31.7017,31.7199,31.6925,31.7108,2700.0
2012-06-22 13:15:00,34.76,34.76,34.73,34.76,500.0,31.7199,31.7199,31.6925,31.7199,500.0
2012-06-22 13:20:00,34.75,34.79,34.75,34.79,500.0,31.7108,31.7473,31.7108,31.7473,500.0
2012-06-22 13:25:00,34.79,34.82,34.79,34.8,2000.0,31.7473,31.7747,31.7473,31.7564,2000.0
2012-06-22 13:30:00,34.79,34.82,34.79,34.82,1000.0,31.7473,31.7747,31.7473,31.7747,1000.0
2012-06-22 13:35:00,34.82,34.85,34.82,34.83,2800.0,31.7747,31.802,31.7747,31.7838,2800.0
2012-06-22 13:40:00,34.85,34.88,34.81,34.81,2500.0,31.802,31.8294,31.7655,31.7655,2500.0
2012-06-22 13:45:00,34.83,34.86,34.81,34.86,1500.0,31.7838,31.8112,31.7655,31.8112,1500.0
2012-06-22 13:50:00,34.84,34.85,34.81,34.83,1200.0,31.7929,31.802,31.7655,31.7838,1200.0
2012-06-22 13:55:00,34.83,34.87,34.83,34.86,2200.0,31.7838,31.8203,31.7838,31.8112,2200.0
2012-06-22 14:00:00,34.85,34.88,34.84,34.87,2200.0,31.802,31.8294,31.7929,31.8203,2200.0
2012-06-22 14:05:00,34.87,34.87,34.86,34.86,1200.0,31.8203,31.8203,31.8112,31.8112,1200.0
2012-06-22 14:10:00,34.87,34.88,34.85,34.87,1400.0,31.8203,31.8294,31.802,31.8203,1400.0
2012-06-22 14:15:00,34.86,34.94,34.86,34.93,3800.0,31.8112,31.8842,31.8112,31.875,3800.0
2012-06-22 14:20:00,34.92,34.94,34.91,34.93,1000.0,31.8659,31.8842,31.8568,31.875,1000.0
2012-06-22 14:25:00,34.93,34.99,34.92,34.97,3600.0,31.875,31.9298,31.8659,31.9115,3600.0
2012-06-22 14:30:00,34.99,35.01,34.96,35.0,2300.0,31.9298,31.948,31.9024,31.9389,2300.0
2012-06-22 14:35:00,35.02,35.06,35.02,35.03,2200.0,31.9572,31.9937,31.9572,31.9663,2200.0
2012-06-22 14:40:00,35.02,35.12,35.02,35.09,2400.0,31.9572,32.0484,31.9572,32.0211,2400.0
2012-06-22 14:45:00,35.12,35.14,35.09,35.11,2400.0,32.0484,32.0667,32.0211,32.0393,2400.0
2012-06-22 14:50:00,35.12,35.15,35.11,35.11,3500.0,32.0484,32.0758,32.0393,32.0393,3500.0
2012-06-22 14:55:00,35.13,35.19,35.13,35.15,3800.0,32.0576,32.1123,32.0576,32.0758,3800.0
2012-06-22 15:00:00,35.16,35.18,35.1,35.16,5800.0,32.0849,32.1032,32.0302,32.0849,5800.0
2012-06-22 15:05:00,35.16,35.17,35.1,35.15,3600.0,32.0849,32.0941,32.0302,32.0758,3600.0
2012-06-22 15:10:00,35.16,35.2,35.14,35.19,6000.0,32.0849,32.1214,32.0667,32.1123,6000.0
2012-06-22 15:15:00,35.18,35.22,35.13,35.22,10200.0,32.1032,32.1397,32.0576,32.1397,10200.0
2012-06-22 15:20:00,35.22,35.26,35.19,35.22,9000.0,32.1397,32.1762,32.1123,32.1397,9000.0
2012-06-22 15:25:00,35.19,35.26,35.19,35.23,5100.0,32.1123,32.1762,32.1123,32.1488,5100.0
2012-06-22 15:30:00,35.19,35.28,35.19,35.26,6100.0,32.1123,32.1944,32.1123,32.1762,6100.0
2012-06-22 15:35:00,35.24,35.28,35.19,35.28,8000.0,32.1579,32.1944,32.1123,32.1944,8000.0
2012-06-22 15:40:00,35.28,35.31,35.25,35.31,5700.0,32.1944,32.2218,32.1671,32.2218,5700.0
2012-06-22 15:45:00,35.32,35.46,35.31,35.43,25800.0,32.2309,32.3587,32.2218,32.3313,25800.0
2012-06-22 15:50:00,35.44,35.44,35.34,35.44,13600.0,32.3404,32.3404,32.2492,32.3404,13600.0
2012-06-22 15:55:00,35.42,35.43,35.25,35.26,52500.0,32.3222,32.3313,32.1671,32.1762,52500.0
2012-06-25 09:30:00,34.77,34.78,34.4,34.56,7100.0,31.729,31.7382,31.3914,31.5374,7100.0
2012-06-25 09:35:00,34.56,34.75,34.56,34.6,1700.0,31.5374,31.7108,31.5374,31.5739,1700.0
2012-06-25 09:40:00,34.69,34.69,34.46,34.51,4200.0,31.656,31.656,31.4462,31.4918,4200.0
2012-06-25 09:45:00,34.52,34.55,34.51,34.53,2300.0,31.5009,31.5283,31.4918,31.51,2300.0
2012-06-25 09:50:00,34.48,34.63,34.48,34.51,4900.0,31.4644,31.6013,31.4644,31.4918,4900.0
2012-06-25 09:55:00,34.54,34.54,34.46,34.46,9000.0,31.5192,31.5192,31.4462,31.4462,9000.0
2012-06-25 10:00:00,34.74,34.79,34.69,34.75,2500.0,31.7017,31.7473,31.656,31.7108,2500.0
2012-06-25 10:05:00,34.75,34.84,34.73,34.73,2500.0,31.7108,31.7929,31.6925,31.6925,2500.0
2012-06-25 10:10:00,34.67,34.8,34.6,34.78,10100.0,31.6378,31.7564,31.5739,31.7382,10100.0
2012-06-25 10:15:00,34.76,34.77,34.71,34.76,2300.0,31.7199,31.729,31.6743,31.7199,2300.0
2012-06-25 10:20:00,34.79,34.79,34.67,34.73,5000.0,31.7473,31.7473,31.6378,31.6925,5000.0
2012-06-25 10:25:00,34.67,34.69,34.6,34.61,2800.0,31.6378,31.656,31.5739,31.583,2800.0
2012-06-25 10:30:00,34.65,34.85,34.65,34.83,1700.0,31.6195,31.802,31.6195,31.7838,1700.0
2012-06-25 10:35:00,34.83,34.95,34.79,34.95,10900.0,31.7838,31.8933,31.7473,31.8933,10900.0
2012-06-25 10:40:00,34.93,35.11,34.84,35.11,35700.0,31.875,32.0393,31.7929,32.0393,35700.0
2012-06-25 10:45:00,35.1,35.11,35.01,35.1,4100.0,32.0302,32.0393,31.948,32.0302,4100.0
2012-06-25 10:50:00,35.09,35.14,35.03,35.13,7300.0,32.0211,32.0667,31.9663,32.0576,7300.0
2012-06-25 10:55:00,35.11,35.13,35.02,35.05,4200.0,32.0393,32.0576,31.9572,31.9845,4200.0
2012-06-25 11:00:00,35.05,35.05,34.98,35.03,5100.0,31.9845,31.9845,31.9207,31.9663,5100.0
2012-06-25 11:05:00,35.0,35.03,34.96,34.98,3200.0,31.9389,31.9663,31.9024,31.9207,3200.0
2012-06-25 11:10:00,35.02,35.02,34.92,34.92,2200.0,31.9572,31.9572,31.8659,31.8659,2200.0
2012-06-25 11:15:00,34.97,35.11,34.92,35.11,34000.0,31.9115,32.0393,31.8659,32.0393,34000.0
2012-06-25 11:20:00,35.12,35.14,35.01,35.03,22900.0,32.0484,32.0667,31.948,31.9663,22900.0
2012-06-25 11:25:00,35.03,35.23,35.02,35.17,9600.0,31.9663,32.1488,31.9572,32.0941,9600.0
2012-06-25 11:30:00,35.2,35.22,35.14,35.19,4300.0,32.1214,32.1397,32.0667,32.1123,4300.0
2012-06-25 11:35:00,35.19,35.19,35.14,35.18,4400.0,32.1123,32.1123,32.0667,32.1032,4400.0
2012-06-25 11:40:00,35.16,35.19,35.15,35.19,3900.0,32.0849,32.1123,32.0758,32.1123,3900.0
2012-06-25 11:45:00,35.2,35.22,35.13,35.13,4700.0,32.1214,32.1397,32.0576,32.0576,4700.0
2012-06-25 11:50:00,35.19,35.19,34.98,35.02,6500.0,32.1123,32.1123,31.9207,31.9572,6500.0
2012-06-25 11:55:00,35.04,35.1,35.02,35.05,3900.0,31.9754,32.0302,31.9572,31.9845,3900.0
2012-06-25 12:00:00,35.04,35.04,34.95,34.97,6300.0,31.9754,31.9754,31.8933,31.9115,6300.0
2012-06-25 12:05:00,34.98,34.98,34.87,34.92,12300.0,31.9207,31.9207,31.8203,31.8659,12300.0
2012-06-25 12:10:00,34.93,34.93,34.8,34.83,9700.0,31.875,31.875,31.7564,31.7838,9700.0
2012-06-25 12:15:00,34.84,34.91,34.84,34.91,1600.0,31.7929,31.8568,31.7929,31.8568,1600.0
2012-06-25 12:20:00,34.9,34.9,34.87,34.89,2900.0,31.8477,31.8477,31.8203,31.8385,2900.0
2012-06-25 12:25:00,34.89,34.9,34.87,34.88,1200.0,31.8385,31.8477,31.8203,31.8294,1200.0
2012-06-25 12:30:00,34.88,34.88,34.83,34.85,400.0,31.8294,31.8294,31.7838,31.802,400.0
2012-06-25 12:35:00,34.81,34.83,34.78,34.83,1600.0,31.7655,31.7838,31.7382,31.7838,1600.0
2012-06-25 12:40:00,34.81,34.9,34.79,34.9,21900.0,31.7655,31.8477,31.7473,31.8477,21900.0
2012-06-25 12:45:00,34.87,34.88,34.86,34.87,1200.0,31.8203,31.8294,31.8112,31.8203,1200.0
2012-06-25 12:50:00,34.87,34.88,34.87,34.87,1700.0,31.8203,31.8294,31.8203,31.8203,1700.0
2012-06-25 12:55:00,34.87,34.87,34.85,34.86,1100.0,31.8203,31.8203,31.802,31.8112,1100.0
2012-06-25 13:00:00,34.82,34.85,34.8,34.8,700.0,31.7747,31.802,31.7564,31.7564,700.0
2012-06-25 13:05:00,34.76,34.76,34.7,34.74,3000.0,31.7199,31.7199,31.6652,31.7017,3000.0
2012-06-25 13:10:00,34.74,34.75,34.7,34.7,1600.0,31.7017,31.7108,31.6652,31.6652,1600.0
2012-06-25 13:15:00,34.68,34.68,34.63,34.63,2600.0,31.6469,31.6469,31.6013,31.6013,2600.0
2012-06-25 13:20:00,34.63,34.66,34.6,34.64,3900.0,31.6013,31.6287,31.5739,31.6104,3900.0
2012-06-25 13:25:00,34.65,34.66,34.63,34.63,2200.0,31.6195,31.6287,31.6013,31.6013,2200.0
2012-06-25 13:30:00,34.65,34.72,34.64,34.66,3800.0,31.6195,31.6834,31.6104,31.6287,3800.0
2012-06-25 13:35:00,34.7,34.76,34.69,34.76,3400.0,31.6652,31.7199,31.656,31.7199,3400.0
2012-06-25 13:40:00,34.7,34.77,34.68,34.75,5300.0,31.6652,31.729,31.6469,31.7108,5300.0
2012-06-25 13:45:00,34.75,34.75,34.74,34.75,2000.0,31.7108,31.7108,31.7017,31.7108,2000.0
2012-06-25 13:50:00,34.75,34.75,34.69,34.75,400.0,31.7108,31.7108,31.656,31.7108,400.0
2012-06-25 13:55:00,34.73,34.74,34.71,34.73,3200.0,31.6925,31.7017,31.6743,31.6925,3200.0
2012-06-25 14:00:00,34.73,34.82,34.73,34.82,2100.0,31.6925,31.7747,31.6925,31.7747,2100.0
2012-06-25 14:05:00,34.79,34.81,34.78,34.79,1000.0,31.7473,31.7655,31.7382,31.7473,1000.0
2012-06-25 14:10:00,34.8,34.86,34.8,34.82,3800.0,31.7564,31.8112,31.7564,31.7747,3800.0
2012-06-25 14:15:00,34.82,34.92,34.82,34.9,3100.0,31.7747,31.8659,31.7747,31.8477,3100.0
2012-06-25 14:20:00,34.91,34.97,34.9,34.97,2300.0,31.8568,31.9115,31.8477,31.9115,2300.0
2012-06-25 14:25:00,34.95,34.95,34.89,34.89,2700.0,31.8933,31.8933,31.8385,31.8385,2700.0
2012-06-25 14:30:00,34.89,34.89,34.81,34.83,3000.0,31.8385,31.8385,31.7655,31.7838,3000.0
2012-06-25 14:35:00,34.81,34.82,34.68,34.77,8700.0,31.7655,31.7747,31.6469,31.729,8700.0
2012-06-25 14:40:00,34.79,34.79,34.74,34.77,3700.0,31.7473,31.7473,31.7017,31.729,3700.0
2012-06-25 14:45:00,34.76,34.76,34.66,34.72,1300.0,31.7199,31.7199,31.6287,31.6834,1300.0
2012-06-25 14:50:00,34.73,34.73,34.67,34.68,6400.0,31.6925,31.6925,31.6378,31.6469,6400.0
2012-06-25 14:55:00,34.69,34.72,34.66,34.66,3300.0,31.656,31.6834,31.6287,31.6287,3300.0
2012-06-25 15:00:00,34.7,34.7,34.65,34.65,1600.0,31.6652,31.6652,31.6195,31.6195,1600.0
2012-06-25 15:05:00,34.65,34.7,34.63,34.69,4800.0,31.6195,31.6652,31.6013,31.656,4800.0
2012-06-25 15:10:00,34.7,34.72,34.67,34.7,3800.0,31.6652,31.6834,31.6378,31.6652,3800.0
2012-06-25 15:15:00,34.67,34.69,34.6,34.64,10000.0,31.6378,31.656,31.5739,31.6104,10000.0
2012-06-25 15:20:00,34.64,34.73,34.61,34.72,7700.0,31.6104,31.6925,31.583,31.6834,7700.0
2012-06-25 15:25:00,34.75,34.75,34.71,34.72,2000.0,31.7108,31.7108,31.6743,31.6834,2000.0
2012-06-25 15:30:00,34.72,34.75,34.65,34.7,6300.0,31.6834,31.7108,31.6195,31.6652,6300.0
2012-06-25 15:35:00,34.68,34.79,34.68,34.78,7700.0,31.6469,31.7473,31.6469,31.7382,7700.0
2012-06-25 15:40:00,34.85,34.86,34.71,34.71,9800.0,31.802,31.8112,31.6743,31.6743,9800.0
2012-06-25 15:45:00,34.73,34.79,34.72,34.78,7300.0,31.6925,31.7473,31.6834,31.7382,7300.0
2012-06-25 15:50:00,34.76,34.8,34.68,34.77,15100.0,31.7199,31.7564,31.6469,31.729,15100.0
2012-06-25 15:55:00,34.77,34.8,34.68,34.68,33600.0,31.729,31.7564,31.6469,31.6469,33600.0
2012-06-26 09:30:00,34.72,34.9,34.69,34.7,7400.0,31.6834,31.8477,31.656,31.6652,7400.0
2012-06-26 09:35:00,34.8,34.8,34.59,34.59,2700.0,31.7564,31.7564,31.5648,31.5648,2700.0
2012-06-26 09:40:00,34.59,34.69,34.56,34.66,3100.0,31.5648,31.656,31.5374,31.6287,3100.0
2012-06-26 09:45:00,34.59,34.59,34.44,34.46,6000.0,31.5648,31.5648,31.4279,31.4462,6000.0
2012-06-26 09:50:00,34.44,34.46,34.39,34.39,2800.0,31.4279,31.4462,31.3823,31.3823,2800.0
2012-06-26 09:55:00,34.42,34.51,34.4,34.51,7100.0,31.4096,31.4918,31.3914,31.4918,7100.0
2012-06-26 10:00:00,34.47,34.54,34.41,34.52,3600.0,31.4553,31.5192,31.4005,31.5009,3600.0
2012-06-26 10:05:00,34.49,34.63,34.49,34.59,1200.0,31.4735,31.6013,31.4735,31.5648,1200.0
2012-06-26 10:10:00,34.57,34.58,34.51,34.51,3600.0,31.5465,31.5557,31.4918,31.4918,3600.0
2012-06-26 10:15:00,34.51,34.51,34.4,34.44,6500.0,31.4918,31.4918,31.3914,31.4279,6500.0
2012-06-26 10:20:00,34.41,34.47,34.39,34.4,9900.0,31.4005,31.4553,31.3823,31.3914,9900.0
2012-06-26 10:25:00,34.45,34.54,34.45,34.52,4300.0,31.437,31.5192,31.437,31.5009,4300.0
2012-06-26 10:30:00,34.49,34.58,34.46,34.58,1500.0,31.4735,31.5557,31.4462,31.5557,1500.0
2012-06-26 10:35:00,34.56,34.65,34.56,34.58,5300.0,31.5374,31.6195,31.5374,31.5557,5300.0
2012-06-26 10:40:00,34.61,34.64,34.55,34.63,27600.0,31.583,31.6104,31.5283,31.6013,27600.0
2012-06-26 10:45:00,34.62,34.68,34.58,34.66,5500.0,31.5922,31.6469,31.5557,31.6287,5500.0
2012-06-26 10:50:00,34.65,34.67,34.58,34.67,3500.0,31.6195,31.6378,31.5557,31.6378,3500.0
2012-06-26 10:55:00,34.66,34.74,34.66,34.72,1800.0,31.6287,31.7017,31.6287,31.6834,1800.0
2012-06-26 11:00:00,34.74,34.89,34.74,34.89,1300.0,31.7017,31.8385,31.7017,31.8385,1300.0
2012-06-26 11:05:00,34.88,34.88,34.66,34.7,3400.0,31.8294,31.8294,31.6287,31.6652,3400.0
2012-06-26 11:10:00,34.66,34.72,34.63,34.72,1000.0,31.6287,31.6834,31.6013,31.6834,1000.0
2012-06-26 11:15:00,34.73,34.75,34.65,34.74,2800.0,31.6925,31.7108,31.6195,31.7017,2800.0
2012-06-26 11:20:00,34.74,34.78,34.71,34.77,5100.0,31.7017,31.7382,31.6743,31.729,5100.0
2012-06-26 11:25:00,34.77,34.89,34.77,34.84,6100.0,31.729,31.8385,31.729,31.7929,6100.0
2012-06-26 11:30:00,34.86,34.86,34.86,34.86,200.0,31.8112,31.8112,31.8112,31.8112,200.0
2012-06-26 11:35:00,34.89,34.95,34.85,34.93,4900.0,31.8385,31.8933,31.802,31.875,4900.0
2012-06-26 11:40:00,34.96,34.97,34.92,34.95,1900.0,31.9024,31.9115,31.8659,31.8933,1900.0
2012-06-26 11:45:00,34.97,35.06,34.95,35.06,5200.0,31.9115,31.9937,31.8933,31.9937,5200.0
2012-06-26 11:50:00,35.07,35.18,35.07,35.18,1600.0,32.0028,32.1032,32.0028,32.1032,1600.0
2012-06-26 11:55:00,35.2,35.2,35.02,35.02,2300.0,32.1214,32.1214,31.9572,31.9572,2300.0
2012-06-26 12:00:00,35.04,35.05,35.01,35.03,500.0,31.9754,31.9845,31.948,31.9663,500.0
2012-06-26 12:05:00,35.04,35.09,35.04,35.07,1000.0,31.9754,32.0211,31.9754,32.0028,1000.0
2012-06-26 12:10:00,35.11,35.16,35.1,35.12,3200.0,32.0393,32.0849,32.0302,32.0484,3200.0
2012-06-26 12:15:00,35.07,35.09,35.06,35.06,900.0,32.0028,32.0211,31.9937,31.9937,900.0
2012-06-26 12:20:00,35.06,35.07,35.03,35.06,3900.0,31.9937,32.0028,31.9663,31.9937,3900.0
2012-06-26 12:25:00,35.05,35.05,35.02,35.03,1100.0,31.9845,31.9845,31.9572,31.9663,1100.0
2012-06-26 12:30:00,35.04,35.16,35.02,35.16,4600.0,31.9754,32.0849,31.9572,32.0849,4600.0
2012-06-26 12:35:00,35.14,35.23,35.14,35.18,500.0,32.0667,32.1488,32.0667,32.1032,500.0
2012-06-26 12:40:00,35.2,35.4,35.2,35.39,4600.0,32.1214,32.3039,32.1214,32.2948,4600.0
2012-06-26 12:45:00,35.35,35.44,35.35,35.35,6700.0,32.2583,32.3404,32.2583,32.2583,6700.0
2012-06-26 12:50:00,35.37,35.37,35.21,35.26,10900.0,32.2766,32.2766,32.1306,32.1762,10900.0
2012-06-26 12:55:00,35.27,35.34,35.26,35.3,9600.0,32.1853,32.2492,32.1762,32.2127,9600.0
2012-06-26 13:00:00,35.29,35.29,35.2,35.2,900.0,32.2036,32.2036,32.1214,32.1214,900.0
2012-06-26 13:05:00,35.18,35.2,35.13,35.16,2300.0,32.1032,32.1214,32.0576,32.0849,2300.0
2012-06-26 13:10:00,35.19,35.25,35.19,35.22,21900.0,32.1123,32.1671,32.1123,32.1397,21900.0
2012-06-26 13:15:00,35.22,35.25,35.2,35.2,14500.0,32.1397,32.1671,32.1214,32.1214,14500.0
2012-06-26 13:20:00,35.2,35.21,35.16,35.16,3900.0,32.1214,32.1306,32.0849,32.0849,3900.0
2012-06-26 13:25:00,35.16,35.18,35.13,35.15,2400.0,32.0849,32.1032,32.0576,32.0758,2400.0
2012-06-26 13:30:00,35.15,35.2,35.12,35.15,4700.0,32.0758,32.1214,32.0484,32.0758,4700.0
2012-06-26 13:35:00,35.2,35.23,35.16,35.21,1500.0,32.1214,32.1488,32.0849,32.1306,1500.0
2012-06-26 13:40:00,35.26,35.26,35.23,35.23,3800.0,32.1762,32.1762,32.1488,32.1488,3800.0
2012-06-26 13:45:00,35.23,35.27,35.19,35.25,2600.0,32.1488,32.1853,32.1123,32.1671,2600.0
2012-06-26 13:50:00,35.25,35.27,35.22,35.22,2300.0,32.1671,32.1853,32.1397,32.1397,2300.0
2012-06-26 13:55:00,35.27,35.3,35.24,35.28,2900.0,32.1853,32.2127,32.1579,32.1944,2900.0
2012-06-26 14:00:00,35.27,35.33,35.24,35.25,3700.0,32.1853,32.2401,32.1579,32.1671,3700.0
2012-06-26 14:05:00,35.25,35.39,35.25,35.36,2500.0,32.1671,32.2948,32.1671,32.2674,2500.0
2012-06-26 14:10:00,35.39,35.48,35.38,35.44,5700.0,32.2948,32.3769,32.2857,32.3404,5700.0
2012-06-26 14:15:00,35.43,35.46,35.38,35.45,3800.0,32.3313,32.3587,32.2857,32.3496,3800.0
2012-06-26 14:20:00,35.46,35.47,35.41,35.42,2800.0,32.3587,32.3678,32.3131,32.3222,2800.0
2012-06-26 14:25:00,35.42,35.46,35.4,35.43,3500.0,32.3222,32.3587,32.3039,32.3313,3500.0
2012-06-26 14:30:00,35.43,35.47,35.4,35.47,2700.0,32.3313,32.3678,32.3039,32.3678,2700.0
2012-06-26 14:35:00,35.48,35.5,35.42,35.42,9700.0,32.3769,32.3952,32.3222,32.3222,9700.0
2012-06-26 14:40:00,35.45,35.46,35.41,35.41,3700.0,32.3496,32.3587,32.3131,32.3131,3700.0
2012-06-26 14:45:00,35.4,35.45,35.4,35.4,3800.0,32.3039,32.3496,32.3039,32.3039,3800.0
2012-06-26 14:50:00,35.42,35.44,35.26,35.44,9800.0,32.3222,32.3404,32.1762,32.3404,9800.0
2012-06-26 14:55:00,35.44,35.47,35.41,35.44,4500.0,32.3404,32.3678,32.3131,32.3404,4500.0
2012-06-26 15:00:00,35.44,35.59,35.43,35.52,15000.0,32.3404,32.4773,32.3313,32.4134,15000.0
2012-06-26 15:05:00,35.49,35.57,35.48,35.51,6600.0,32.3861,32.4591,32.3769,32.4043,6600.0
2012-06-26 15:10:00,35.51,35.59,35.49,35.54,4600.0,32.4043,32.4773,32.3861,32.4317,4600.0
2012-06-26 15:15:00,35.5,35.58,35.5,35.53,11200.0,32.3952,32.4682,32.3952,32.4226,11200.0
2012-06-26 15:20:00,35.55,35.65,35.53,35.65,17600.0,32.4408,32.5321,32.4226,32.5321,17600.0
2012-06-26 15:25:00,35.65,35.65,35.47,35.54,13800.0,32.5321,32.5321,32.3678,32.4317,13800.0
2012-06-26 15:30:00,35.55,35.58,35.51,35.58,5100.0,32.4408,32.4682,32.4043,32.4682,5100.0
2012-06-26 15:35:00,35.59,35.67,35.59,35.6,7100.0,32.4773,32.5503,32.4773,32.4864,7100.0
2012-06-26 15:40:00,35.59,35.63,35.58,35.63,10300.0,32.4773,32.5138,32.4682,32.5138,10300.0
2012-06-26 15:45:00,35.64,35.64,35.55,35.59,15900.0,32.5229,32.5229,32.4408,32.4773,15900.0
2012-06-26 15:50:00,35.59,35.59,35.5,35.54,19300.0,32.4773,32.4773,32.3952,32.4317,19300.0
2012-06-26 15:55:00,35.54,35.54,35.43,35.45,36400.0,32.4317,32.4317,32.3313,32.3496,36400.0
2012-06-27 09:30:00,35.62,35.99,35.52,35.99,12100.0,32.5047,32.8423,32.4134,32.8423,12100.0
2012-06-27 09:35:00,35.98,35.99,35.91,35.93,7800.0,32.8332,32.8423,32.7693,32.7876,7800.0
2012-06-27 09:40:00,35.99,36.08,35.92,36.08,8100.0,32.8423,32.9245,32.7785,32.9245,8100.0
2012-06-27 09:45:00,36.07,36.14,36.03,36.14,9300.0,32.9153,32.9792,32.8788,32.9792,9300.0
2012-06-27 09:50:00,36.13,36.21,36.07,36.18,12400.0,32.9701,33.0431,32.9153,33.0157,12400.0
2012-06-27 09:55:00,36.21,36.25,36.13,36.25,7600.0,33.0431,33.0796,32.9701,33.0796,7600.0
2012-06-27 10:00:00,36.27,36.53,36.27,36.53,4300.0,33.0978,33.3351,33.0978,33.3351,4300.0
2012-06-27 10:05:00,36.59,36.78,36.59,36.72,6100.0,33.3899,33.5632,33.3899,33.5085,6100.0
2012-06-27 10:10:00,36.76,36.8,36.64,36.8,15700.0,33.545,33.5815,33.4355,33.5815,15700.0
2012-06-27 10:15:00,36.83,36.89,36.78,36.89,14100.0,33.6089,33.6636,33.5632,33.6636,14100.0
2012-06-27 10:20:00,36.88,37.32,36.86,37.31,35700.0,33.6545,34.056,33.6362,34.0469,35700.0
2012-06-27 10:25:00,37.3,37.47,37.01,37.1,75500.0,34.0378,34.1929,33.7731,33.8553,75500.0
2012-06-27 10:30:00,37.03,37.2,36.95,36.98,9400.0,33.7914,33.9465,33.7184,33.7458,9400.0
2012-06-27 10:35:00,36.96,37.16,36.91,37.12,7400.0,33.7275,33.91,33.6819,33.8735,7400.0
2012-06-27 10:40:00,37.13,37.13,36.82,36.93,7200.0,33.8826,33.8826,33.5997,33.7001,7200.0
2012-06-27 10:45:00,36.98,37.04,36.95,36.99,4700.0,33.7458,33.8005,33.7184,33.7549,4700.0
2012-06-27 10:50:00,37.01,37.03,36.9,36.9,3000.0,33.7731,33.7914,33.6727,33.6727,3000.0
2012-06-27 10:55:00,36.86,37.22,36.86,37.22,40500.0,33.6362,33.9648,33.6362,33.9648,40500.0
2012-06-27 11:00:00,37.2,37.2,37.13,37.18,7200.0,33.9465,33.9465,33.8826,33.9283,7200.0
2012-06-27 11:05:00,37.19,37.19,37.16,37.17,5400.0,33.9374,33.9374,33.91,33.9191,5400.0
2012-06-27 11:10:00,37.18,37.18,37.03,37.04,6500.0,33.9283,33.9283,33.7914,33.8005,6500.0
2012-06-27 11:15:00,37.01,37.01,36.9,36.9,9100.0,33.7731,33.7731,33.6727,33.6727,9100.0
2012-06-27 11:20:00,36.9,36.9,36.68,36.68,8000.0,33.6727,33.6727,33.472,33.472,8000.0
2012-06-27 11:25:00,36.67,36.67,36.46,36.49,5100.0,33.4629,33.4629,33.2712,33.2986,5100.0
2012-06-27 11:30:00,36.5,36.69,36.5,36.67,8200.0,33.3077,33.4811,33.3077,33.4629,8200.0
2012-06-27 11:35:00,36.67,36.81,36.67,36.72,5600.0,33.4629,33.5906,33.4629,33.5085,5600.0
2012-06-27 11:40:00,36.76,36.84,36.75,36.84,1700.0,33.545,33.618,33.5359,33.618,1700.0
2012-06-27 11:45:00,36.82,36.82,36.67,36.67,6100.0,33.5997,33.5997,33.4629,33.4629,6100.0
2012-06-27 11:50:00,36.72,36.73,36.64,36.67,3400.0,33.5085,33.5176,33.4355,33.4629,3400.0
2012-06-27 11:55:00,36.67,36.67,36.64,36.66,2500.0,33.4629,33.4629,33.4355,33.4537,2500.0
2012-06-27 12:00:00,36.64,36.76,36.64,36.76,1500.0,33.4355,33.545,33.4355,33.545,1500.0
2012-06-27 12:05:00,36.72,37.0,36.72,36.91,8600.0,33.5085,33.764,33.5085,33.6819,8600.0
2012-06-27 12:10:00,36.87,36.91,36.66,36.66,35100.0,33.6454,33.6819,33.4537,33.4537,35100.0
2012-06-27 12:15:00,36.61,36.69,36.55,36.57,9800.0,33.4081,33.4811,33.3534,33.3716,9800.0
2012-06-27 12:20:00,36.6,36.63,36.6,36.61,3300.0,33.399,33.4264,33.399,33.4081,3300.0
2012-06-27 12:25:00,36.64,36.7,36.64,36.7,3900.0,33.4355,33.4902,33.4355,33.4902,3900.0
2012-06-27 12:30:00,36.73,36.73,36.71,36.73,3700.0,33.5176,33.5176,33.4994,33.5176,3700.0
2012-06-27 12:35:00,36.73,36.78,36.67,36.67,4300.0,33.5176,33.5632,33.4629,33.4629,4300.0
2012-06-27 12:40:00,36.68,36.8,36.68,36.73,3700.0,33.472,33.5815,33.472,33.5176,3700.0
2012-06-27 12:45:00,36.7,36.7,36.66,36.68,2400.0,33.4902,33.4902,33.4537,33.472,2400.0
2012-06-27 12:50:00,36.7,36.78,36.7,36.7,3400.0,33.4902,33.5632,33.4902,33.4902,3400.0
2012-06-27 12:55:00,36.7,36.74,36.68,36.71,2700.0,33.4902,33.5267,33.472,33.4994,2700.0
2012-06-27 13:00:00,36.73,36.76,36.7,36.75,2500.0,33.5176,33.545,33.4902,33.5359,2500.0
2012-06-27 13:05:00,36.73,36.75,36.71,36.73,3600.0,33.5176,33.5359,33.4994,33.5176,3600.0
2012-06-27 13:10:00,36.73,36.75,36.66,36.75,1000.0,33.5176,33.5359,33.4537,33.5359,1000.0
2012-06-27 13:15:00,36.75,36.77,36.72,36.75,2200.0,33.5359,33.5541,33.5085,33.5359,2200.0
2012-06-27 13:20:00,36.77,36.77,36.72,36.74,2900.0,33.5541,33.5541,33.5085,33.5267,2900.0
2012-06-27 13:25:00,36.71,36.71,36.69,36.7,2400.0,33.4994,33.4994,33.4811,33.4902,2400.0
2012-06-27 13:30:00,36.69,36.71,36.62,36.63,4800.0,33.4811,33.4994,33.4172,33.4264,4800.0
2012-06-27 13:35:00,36.62,36.63,36.53,36.53,2600.0,33.4172,33.4264,33.3351,33.3351,2600.0
2012-06-27 13:40:00,36.53,36.53,36.52,36.52,2600.0,33.3351,33.3351,33.326,33.326,2600.0
2012-06-27 13:45:00,36.51,36.51,36.47,36.49,2800.0,33.3169,33.3169,33.2804,33.2986,2800.0
2012-06-27 13:50:00,36.49,36.62,36.49,36.54,11400.0,33.2986,33.4172,33.2986,33.3442,11400.0
2012-06-27 13:55:00,36.56,36.62,36.56,36.62,2800.0,33.3625,33.4172,33.3625,33.4172,2800.0
2012-06-27 14:00:00,36.65,36.68,36.58,36.68,10400.0,33.4446,33.472,33.3807,33.472,10400.0
2012-06-27 14:05:00,36.68,36.75,36.65,36.73,6500.0,33.472,33.5359,33.4446,33.5176,6500.0
2012-06-27 14:10:00,36.74,36.82,36.74,36.74,3600.0,33.5267,33.5997,33.5267,33.5267,3600.0
2012-06-27 14:15:00,36.74,36.85,36.74,36.84,4400.0,33.5267,33.6271,33.5267,33.618,4400.0
2012-06-27 14:20:00,36.85,36.97,36.82,36.94,8400.0,33.6271,33.7366,33.5997,33.7093,8400.0
2012-06-27 14:25:00,36.94,36.96,36.9,36.96,4200.0,33.7093,33.7275,33.6727,33.7275,4200.0
2012-06-27 14:30:00,36.95,37.06,36.95,37.05,8300.0,33.7184,33.8188,33.7184,33.8096,8300.0
2012-06-27 14:35:00,37.05,37.11,37.03,37.11,3600.0,33.8096,33.8644,33.7914,33.8644,3600.0
2012-06-27 14:40:00,37.07,37.08,36.99,37.01,4700.0,33.8279,33.837,33.7549,33.7731,4700.0
2012-06-27 14:45:00,37.01,37.04,36.98,36.99,5500.0,33.7731,33.8005,33.7458,33.7549,5500.0
2012-06-27 14:50:00,37.01,37.04,37.0,37.0,4000.0,33.7731,33.8005,33.764,33.764,4000.0
2012-06-27 14:55:00,37.01,37.02,36.94,36.94,6700.0,33.7731,33.7823,33.7093,33.7093,6700.0
2012-06-27 15:00:00,36.97,37.02,36.96,36.96,4900.0,33.7366,33.7823,33.7275,33.7275,4900.0
2012-06-27 15:05:00,36.98,37.01,36.95,37.0,5100.0,33.7458,33.7731,33.7184,33.764,5100.0
2012-06-27 15:10:00,37.0,37.09,37.0,37.09,9100.0,33.764,33.8461,33.764,33.8461,9100.0
2012-06-27 15:15:00,37.08,37.16,37.08,37.16,4900.0,33.837,33.91,33.837,33.91,4900.0
2012-06-27 15:20:00,37.15,37.37,37.13,37.37,57000.0,33.9009,34.1016,33.8826,34.1016,57000.0
2012-06-27 15:25:00,37.37,37.53,37.31,37.38,25600.0,34.1016,34.2477,34.0469,34.1108,25600.0
2012-06-27 15:30:00,37.41,37.46,37.32,37.44,7700.0,34.1381,34.1838,34.056,34.1655,7700.0
2012-06-27 15:35:00,37.44,37.44,37.36,37.43,6800.0,34.1655,34.1655,34.0925,34.1564,6800.0
2012-06-27 15:40:00,37.44,37.52,37.34,37.48,21500.0,34.1655,34.2385,34.0743,34.202,21500.0
2012-06-27 15:45:00,37.48,37.5,37.45,37.48,18800.0,34.202,34.2203,34.1746,34.202,18800.0
2012-06-27 15:50:00,37.48,37.48,37.35,37.39,19800.0,34.202,34.202,34.0834,34.1199,19800.0
2012-06-27 15:55:00,37.37,37.41,37.27,37.27,41300.0,34.1016,34.1381,34.0104,34.0104,41300.0
2012-06-28 09:30:00,36.97,37.11,36.93,37.11,3900.0,33.7366,33.8644,33.7001,33.8644,3900.0
2012-06-28 09:35:00,37.11,37.58,37.11,37.57,5700.0,33.8644,34.2933,33.8644,34.2842,5700.0
2012-06-28 09:40:00,37.61,37.82,37.46,37.79,14700.0,34.3207,34.5123,34.1838,34.4849,14700.0
2012-06-28 09:45:00,37.79,38.1,37.79,38.09,11000.0,34.4849,34.7678,34.4849,34.7587,11000.0
2012-06-28 09:50:00,38.1,38.44,38.1,38.34,22100.0,34.7678,35.0781,34.7678,34.9868,22100.0
2012-06-28 09:55:00,38.32,38.45,38.03,38.2,16000.0,34.9686,35.0872,34.7039,34.8591,16000.0
2012-06-28 10:00:00,38.17,38.2,37.98,38.0,6900.0,34.8317,34.8591,34.6583,34.6765,6900.0
2012-06-28 10:05:00,38.0,38.03,37.85,37.98,22200.0,34.6765,34.7039,34.5397,34.6583,22200.0
2012-06-28 10:10:00,37.95,38.0,37.9,37.96,9200.0,34.6309,34.6765,34.5853,34.64,9200.0
2012-06-28 10:15:00,37.97,38.33,37.9,38.25,7000.0,34.6492,34.9777,34.5853,34.9047,7000.0
2012-06-28 10:20:00,38.33,38.53,38.28,38.46,8900.0,34.9777,35.1602,34.9321,35.0963,8900.0
2012-06-28 10:25:00,38.52,38.63,38.44,38.46,14700.0,35.1511,35.2514,35.0781,35.0963,14700.0
2012-06-28 10:30:00,38.45,38.45,38.2,38.22,10000.0,35.0872,35.0872,34.8591,34.8773,10000.0
2012-06-28 10:35:00,38.22,38.22,37.8,37.85,38700.0,34.8773,34.8773,34.494,34.5397,38700.0
2012-06-28 10:40:00,37.84,37.99,37.78,37.97,21800.0,34.5305,34.6674,34.4758,34.6492,21800.0
2012-06-28 10:45:00,37.99,38.06,37.95,37.95,59100.0,34.6674,34.7313,34.6309,34.6309,59100.0
2012-06-28 10:50:00,38.0,38.0,37.72,37.74,9800.0,34.6765,34.6765,34.421,34.4393,9800.0
2012-06-28 10:55:00,37.77,37.77,37.46,37.46,20200.0,34.4667,34.4667,34.1838,34.1838,20200.0
2012-06-28 11:00:00,37.48,37.55,37.48,37.54,6200.0,34.202,34.2659,34.202,34.2568,6200.0
2012-06-28 11:05:00,37.54,37.61,37.39,37.43,23400.0,34.2568,34.3207,34.1199,34.1564,23400.0
2012-06-28 11:10:00,37.45,37.5,37.07,37.07,27400.0,34.1746,34.2203,33.8279,33.8279,27400.0
2012-06-28 11:15:00,37.07,37.17,37.05,37.07,7900.0,33.8279,33.9191,33.8096,33.8279,7900.0
2012-06-28 11:20:00,37.07,37.11,37.07,37.08,4900.0,33.8279,33.8644,33.8279,33.837,4900.0
2012-06-28 11:25:00,37.05,37.13,37.0,37.0,11800.0,33.8096,33.8826,33.764,33.764,11800.0
2012-06-28 11:30:00,37.03,37.14,37.01,37.06,14500.0,33.7914,33.8918,33.7731,33.8188,14500.0
2012-06-28 11:35:00,37.04,37.15,37.02,37.09,2000.0,33.8005,33.9009,33.7823,33.8461,2000.0
2012-06-28 11:40:00,37.11,37.12,36.95,36.95,7200.0,33.8644,33.8735,33.7184,33.7184,7200.0
2012-06-28 11:45:00,36.99,37.0,36.95,36.99,2500.0,33.7549,33.764,33.7184,33.7549,2500.0
2012-06-28 11:50:00,36.97,37.0,36.89,36.96,4600.0,33.7366,33.764,33.6636,33.7275,4600.0
2012-06-28 11:55:00,36.99,37.09,36.97,37.09,5100.0,33.7549,33.8461,33.7366,33.8461,5100.0
2012-06-28 12:00:00,37.15,37.18,37.09,37.18,2300.0,33.9009,33.9283,33.8461,33.9283,2300.0
2012-06-28 12:05:00,37.15,37.19,37.03,37.17,19600.0,33.9009,33.9374,33.7914,33.9191,19600.0
2012-06-28 12:10:00,37.17,37.2,36.99,37.04,20200.0,33.9191,33.9465,33.7549,33.8005,20200.0
2012-06-28 12:15:00,37.04,37.04,36.97,36.99,5000.0,33.8005,33.8005,33.7366,33.7549,5000.0
2012-06-28 12:20:00,37.01,37.04,36.87,36.98,15200.0,33.7731,33.8005,33.6454,33.7458,15200.0
2012-06-28 12:25:00,36.98,37.02,36.92,36.94,6800.0,33.7458,33.7823,33.691,33.7093,6800.0
2012-06-28 12:30:00,36.92,36.96,36.78,36.83,3000.0,33.691,33.7275,33.5632,33.6089,3000.0
2012-06-28 12:35:00,36.79,36.83,36.73,36.73,5500.0,33.5724,33.6089,33.5176,33.5176,5500.0
2012-06-28 12:40:00,36.76,36.77,36.67,36.7,20100.0,33.545,33.5541,33.4629,33.4902,20100.0
2012-06-28 12:45:00,36.68,36.76,36.67,36.7,6900.0,33.472,33.545,33.4629,33.4902,6900.0
2012-06-28 12:50:00,36.7,36.73,36.69,36.69,17000.0,33.4902,33.5176,33.4811,33.4811,17000.0
2012-06-28 12:55:00,36.7,36.72,36.68,36.7,5200.0,33.4902,33.5085,33.472,33.4902,5200.0
2012-06-28 13:00:00,36.7,36.91,36.68,36.9,10000.0,33.4902,33.6819,33.472,33.6727,10000.0
2012-06-28 13:05:00,36.9,37.03,36.9,37.03,2900.0,33.6727,33.7914,33.6727,33.7914,2900.0
2012-06-28 13:10:00,36.98,37.01,36.97,36.98,4400.0,33.7458,33.7731,33.7366,33.7458,4400.0
2012-06-28 13:15:00,36.97,36.99,36.9,36.98,5500.0,33.7366,33.7549,33.6727,33.7458,5500.0
2012-06-28 13:20:00,36.98,37.02,36.98,36.98,1800.0,33.7458,33.7823,33.7458,33.7458,1800.0
2012-06-28 13:25:00,36.98,37.14,36.98,37.12,7000.0,33.7458,33.8918,33.7458,33.8735,7000.0
2012-06-28 13:30:00,37.15,37.16,37.09,37.09,1400.0,33.9009,33.91,33.8461,33.8461,1400.0
2012-06-28 13:35:00,37.03,37.05,37.0,37.01,3900.0,33.7914,33.8096,33.764,33.7731,3900.0
2012-06-28 13:40:00,36.98,37.05,36.95,37.04,29200.0,33.7458,33.8096,33.7184,33.8005,29200.0
2012-06-28 13:45:00,37.03,37.08,37.01,37.01,8500.0,33.7914,33.837,33.7731,33.7731,8500.0
2012-06-28 13:50:00,37.0,37.03,37.0,37.03,700.0,33.764,33.7914,33.764,33.7914,700.0
2012-06-28 13:55:00,37.0,37.05,37.0,37.05,2200.0,33.764,33.8096,33.764,33.8096,2200.0
2012-06-28 14:00:00,37.08,37.12,37.08,37.08,1100.0,33.837,33.8735,33.837,33.837,1100.0
2012-06-28 14:05:00,37.07,37.09,37.02,37.02,1100.0,33.8279,33.8461,33.7823,33.7823,1100.0
2012-06-28 14:10:00,37.0,37.03,37.0,37.03,1700.0,33.764,33.7914,33.764,33.7914,1700.0
2012-06-28 14:15:00,37.05,37.05,36.99,37.0,3200.0,33.8096,33.8096,33.7549,33.764,3200.0
2012-06-28 14:20:00,37.0,37.03,37.0,37.03,1400.0,33.764,33.7914,33.764,33.7914,1400.0
2012-06-28 14:25:00,37.02,37.04,36.96,36.99,3500.0,33.7823,33.8005,33.7275,33.7549,3500.0
2012-06-28 14:30:00,36.98,37.06,36.98,37.06,4000.0,33.7458,33.8188,33.7458,33.8188,4000.0
2012-06-28 14:35:00,37.05,37.07,37.03,37.06,4300.0,33.8096,33.8279,33.7914,33.8188,4300.0
2012-06-28 14:40:00,37.04,37.09,37.04,37.08,3400.0,33.8005,33.8461,33.8005,33.837,3400.0
2012-06-28 14:45:00,37.1,37.12,37.06,37.07,11600.0,33.8553,33.8735,33.8188,33.8279,11600.0
2012-06-28 14:50:00,37.08,37.09,37.04,37.07,5300.0,33.837,33.8461,33.8005,33.8279,5300.0
2012-06-28 14:55:00,37.07,37.18,37.07,37.18,7500.0,33.8279,33.9283,33.8279,33.9283,7500.0
2012-06-28 15:00:00,37.2,37.29,37.17,37.29,8600.0,33.9465,34.0286,33.9191,34.0286,8600.0
2012-06-28 15:05:00,37.28,37.33,37.26,37.28,8600.0,34.0195,34.0651,34.0013,34.0195,8600.0
2012-06-28 15:10:00,37.3,37.3,37.19,37.19,13800.0,34.0378,34.0378,33.9374,33.9374,13800.0
2012-06-28 15:15:00,37.17,37.2,37.14,37.18,4400.0,33.9191,33.9465,33.8918,33.9283,4400.0
2012-06-28 15:20:00,37.19,37.26,37.14,37.26,12500.0,33.9374,34.0013,33.8918,34.0013,12500.0
2012-06-28 15:25:00,37.27,37.38,37.22,37.38,12100.0,34.0104,34.1108,33.9648,34.1108,12100.0
2012-06-28 15:30:00,37.39,37.64,37.33,37.58,19700.0,34.1199,34.348,34.0651,34.2933,19700.0
2012-06-28 15:35:00,37.58,37.94,37.58,37.91,52500.0,34.2933,34.6218,34.2933,34.5944,52500.0
2012-06-28 15:40:00,37.88,37.88,37.65,37.71,11200.0,34.567,34.567,34.3572,34.4119,11200.0
2012-06-28 15:45:00,37.73,37.84,37.62,37.73,23600.0,34.4302,34.5305,34.3298,34.4302,23600.0
2012-06-28 15:50:00,37.72,37.81,37.68,37.68,27100.0,34.421,34.5032,34.3845,34.3845,27100.0
2012-06-28 15:55:00,37.69,37.78,37.66,37.72,46600.0,34.3937,34.4758,34.3663,34.421,46600.0
2012-06-29 09:30:00,38.71,38.83,38.49,38.62,82800.0,35.3244,35.434,35.1237,35.2423,82800.0
2012-06-29 09:35:00,38.56,38.56,38.39,38.46,3400.0,35.1876,35.1876,35.0324,35.0963,3400.0
2012-06-29 09:40:00,38.5,38.78,38.5,38.59,33100.0,35.1328,35.3883,35.1328,35.2149,33100.0
2012-06-29 09:45:00,38.59,38.68,38.58,38.68,21400.0,35.2149,35.2971,35.2058,35.2971,21400.0
2012-06-29 09:50:00,38.7,38.7,38.63,38.66,12300.0,35.3153,35.3153,35.2514,35.2788,12300.0
2012-06-29 09:55:00,38.63,38.7,38.51,38.7,5000.0,35.2514,35.3153,35.1419,35.3153,5000.0
2012-06-29 10:00:00,38.7,38.8,38.66,38.8,21400.0,35.3153,35.4066,35.2788,35.4066,21400.0
2012-06-29 10:05:00,38.81,38.96,38.81,38.94,5600.0,35.4157,35.5526,35.4157,35.5343,5600.0
2012-06-29 10:10:00,38.93,38.96,38.89,38.94,5800.0,35.5252,35.5526,35.4887,35.5343,5800.0
2012-06-29 10:15:00,38.92,39.39,38.9,39.32,22600.0,35.5161,35.945,35.4978,35.8811,22600.0
2012-06-29 10:20:00,39.32,39.41,39.29,39.29,16200.0,35.8811,35.9632,35.8537,35.8537,16200.0
2012-06-29 10:25:00,39.26,39.29,39.16,39.2,4000.0,35.8263,35.8537,35.7351,35.7716,4000.0
2012-06-29 10:30:00,39.16,39.16,39.03,39.1,4100.0,35.7351,35.7351,35.6165,35.6803,4100.0
2012-06-29 10:35:00,39.11,39.12,38.98,39.04,4000.0,35.6895,35.6986,35.5708,35.6256,4000.0
2012-06-29 10:40:00,39.0,39.04,38.98,39.04,78900.0,35.5891,35.6256,35.5708,35.6256,78900.0
2012-06-29 10:45:00,39.02,39.06,38.92,39.05,32700.0,35.6073,35.6438,35.5161,35.6347,32700.0
2012-06-29 10:50:00,39.05,39.15,39.01,39.13,26600.0,35.6347,35.726,35.5982,35.7077,26600.0
2012-06-29 10:55:00,39.11,39.11,39.04,39.08,2000.0,35.6895,35.6895,35.6256,35.6621,2000.0
2012-06-29 11:00:00,39.09,39.14,39.09,39.1,2100.0,35.6712,35.7168,35.6712,35.6803,2100.0
2012-06-29 11:05:00,39.1,39.15,39.1,39.13,1900.0,35.6803,35.726,35.6803,35.7077,1900.0
2012-06-29 11:10:00,39.13,39.15,39.11,39.11,6200.0,35.7077,35.726,35.6895,35.6895,6200.0
2012-06-29 11:15:00,39.13,39.13,39.06,39.07,4500.0,35.7077,35.7077,35.6438,35.653,4500.0
2012-06-29 11:20:00,39.12,39.12,39.04,39.12,3500.0,35.6986,35.6986,35.6256,35.6986,3500.0
2012-06-29 11:25:00,39.1,39.13,39.0,39.0,7200.0,35.6803,35.7077,35.5891,35.5891,7200.0
2012-06-29 11:30:00,39.0,39.05,38.93,38.94,57300.0,35.5891,35.6347,35.5252,35.5343,57300.0
2012-06-29 11:35:00,38.93,38.94,38.9,38.94,1700.0,35.5252,35.5343,35.4978,35.5343,1700.0
2012-06-29 11:40:00,38.94,39.0,38.91,38.98,5200.0,35.5343,35.5891,35.507,35.5708,5200.0
2012-06-29 11:45:00,38.99,39.0,38.92,38.92,2400.0,35.58,35.5891,35.5161,35.5161,2400.0
2012-06-29 11:50:00,38.9,38.98,38.87,38.98,2500.0,35.4978,35.5708,35.4705,35.5708,2500.0
2012-06-29 11:55:00,38.98,39.02,38.96,39.0,3100.0,35.5708,35.6073,35.5526,35.5891,3100.0
2012-06-29 12:00:00,39.0,39.01,38.98,39.0,1800.0,35.5891,35.5982,35.5708,35.5891,1800.0
2012-06-29 12:05:00,39.01,39.05,38.97,39.05,12100.0,35.5982,35.6347,35.5617,35.6347,12100.0
2012-06-29 12:10:00,39.05,39.15,38.99,39.11,3100.0,35.6347,35.726,35.58,35.6895,3100.0
2012-06-29 12:15:00,39.12,39.14,39.1,39.13,2500.0,35.6986,35.7168,35.6803,35.7077,2500.0
2012-06-29 12:20:00,39.14,39.15,39.13,39.13,4600.0,35.7168,35.726,35.7077,35.7077,4600.0
2012-06-29 12:25:00,39.15,39.15,39.09,39.12,5800.0,35.726,35.726,35.6712,35.6986,5800.0
2012-06-29 12:30:00,39.12,39.15,39.02,39.06,29400.0,35.6986,35.726,35.6073,35.6438,29400.0
2012-06-29 12:35:00,39.03,39.06,38.96,39.02,11400.0,35.6165,35.6438,35.5526,35.6073,11400.0
2012-06-29 12:40:00,39.03,39.07,39.03,39.06,1700.0,35.6165,35.653,35.6165,35.6438,1700.0
2012-06-29 12:45:00,39.09,39.12,39.07,39.1,8500.0,35.6712,35.6986,35.653,35.6803,8500.0
2012-06-29 12:50:00,39.11,39.14,39.1,39.14,1800.0,35.6895,35.7168,35.6803,35.7168,1800.0
2012-06-29 12:55:00,39.14,39.15,39.12,39.13,5400.0,35.7168,35.726,35.6986,35.7077,5400.0
2012-06-29 13:00:00,39.13,39.15,39.06,39.08,28300.0,35.7077,35.726,35.6438,35.6621,28300.0
2012-06-29 13:05:00,39.09,39.37,39.08,39.35,23900.0,35.6712,35.9267,35.6621,35.9085,23900.0
2012-06-29 13:10:00,39.34,39.39,39.33,39.37,24300.0,35.8993,35.945,35.8902,35.9267,24300.0
2012-06-29 13:15:00,39.37,39.57,39.37,39.57,39800.0,35.9267,36.1092,35.9267,36.1092,39800.0
2012-06-29 13:20:00,39.53,39.59,39.53,39.53,21700.0,36.0727,36.1275,36.0727,36.0727,21700.0
2012-06-29 13:25:00,39.55,39.6,39.53,39.55,17300.0,36.091,36.1366,36.0727,36.091,17300.0
2012-06-29 13:30:00,39.55,39.59,39.54,39.54,1500.0,36.091,36.1275,36.0819,36.0819,1500.0
2012-06-29 13:35:00,39.55,39.56,39.49,39.52,20600.0,36.091,36.1001,36.0362,36.0636,20600.0
2012-06-29 13:40:00,39.52,39.55,39.52,39.54,1000.0,36.0636,36.091,36.0636,36.0819,1000.0
2012-06-29 13:45:00,39.56,39.56,39.49,39.5,8900.0,36.1001,36.1001,36.0362,36.0454,8900.0
2012-06-29 13:50:00,39.5,39.53,39.5,39.52,4000.0,36.0454,36.0727,36.0454,36.0636,4000.0
2012-06-29 13:55:00,39.52,39.54,39.5,39.53,7900.0,36.0636,36.0819,36.0454,36.0727,7900.0
2012-06-29 14:00:00,39.52,39.53,39.48,39.51,8000.0,36.0636,36.0727,36.0271,36.0545,8000.0
2012-06-29 14:05:00,39.51,39.59,39.51,39.55,4600.0,36.0545,36.1275,36.0545,36.091,4600.0
2012-06-29 14:10:00,39.55,39.58,39.48,39.51,16600.0,36.091,36.1184,36.0271,36.0545,16600.0
2012-06-29 14:15:00,39.51,39.52,39.44,39.49,42000.0,36.0545,36.0636,35.9906,36.0362,42000.0
2012-06-29 14:20:00,39.48,39.49,39.45,39.49,2200.0,36.0271,36.0362,35.9997,36.0362,2200.0
2012-06-29 14:25:00,39.47,39.56,39.45,39.51,7000.0,36.018,36.1001,35.9997,36.0545,7000.0
2012-06-29 14:30:00,39.57,39.85,39.54,39.81,72500.0,36.1092,36.3647,36.0819,36.3282,72500.0
2012-06-29 14:35:00,39.81,39.88,39.8,39.8,7400.0,36.3282,36.3921,36.3191,36.3191,7400.0
2012-06-29 14:40:00,39.82,39.84,39.79,39.83,5300.0,36.3374,36.3556,36.31,36.3465,5300.0
2012-06-29 14:45:00,39.84,39.88,39.75,39.77,27000.0,36.3556,36.3921,36.2735,36.2917,27000.0
2012-06-29 14:50:00,39.76,39.95,39.75,39.91,40900.0,36.2826,36.456,36.2735,36.4195,40900.0
2012-06-29 14:55:00,39.91,39.95,39.9,39.95,4700.0,36.4195,36.456,36.4104,36.456,4700.0
2012-06-29 15:00:00,39.93,39.93,39.9,39.93,11400.0,36.4377,36.4377,36.4104,36.4377,11400.0
2012-06-29 15:05:00,39.94,40.04,39.9,39.99,31100.0,36.4469,36.5381,36.4104,36.4925,31100.0
2012-06-29 15:10:00,39.99,39.99,39.92,39.94,7300.0,36.4925,36.4925,36.4286,36.4469,7300.0
2012-06-29 15:15:00,39.95,39.99,39.93,39.97,15700.0,36.456,36.4925,36.4377,36.4742,15700.0
2012-06-29 15:20:00,39.98,40.01,39.94,39.95,20700.0,36.4834,36.5108,36.4469,36.456,20700.0
2012-06-29 15:25:00,39.94,39.96,39.9,39.94,61800.0,36.4469,36.4651,36.4104,36.4469,61800.0
2012-06-29 15:30:00,39.92,39.92,39.8,39.8,29200.0,36.4286,36.4286,36.3191,36.3191,29200.0
2012-06-29 15:35:00,39.8,39.86,39.76,39.8,20800.0,36.3191,36.3739,36.2826,36.3191,20800.0
2012-06-29 15:40:00,39.76,39.79,39.64,39.66,28900.0,36.2826,36.31,36.1731,36.1914,28900.0
2012-06-29 15:45:00,39.64,39.75,39.56,39.56,35600.0,36.1731,36.2735,36.1001,36.1001,35600.0
2012-06-29 15:50:00,39.56,39.79,39.49,39.71,122900.0,36.1001,36.31,36.0362,36.237,122900.0
2012-06-29 15:55:00,39.71,39.76,39.61,39.7,66100.0,36.237,36.2826,36.1457,36.2279,66100.0
2012-07-02 09:30:00,39.86,39.87,39.7,39.77,13500.0,36.3739,36.383,36.2279,36.2917,13500.0
2012-07-02 09:35:00,39.7,39.73,39.34,39.38,17800.0,36.2279,36.2552,35.8993,35.9359,17800.0
2012-07-02 09:40:00,39.41,39.46,39.36,39.41,4300.0,35.9632,36.0089,35.9176,35.9632,4300.0
2012-07-02 09:45:00,39.43,39.65,39.37,39.37,9100.0,35.9815,36.1822,35.9267,35.9267,9100.0
2012-07-02 09:50:00,39.41,39.42,39.27,39.28,14500.0,35.9632,35.9724,35.8355,35.8446,14500.0
2012-07-02 09:55:00,39.26,39.35,39.21,39.33,13600.0,35.8263,35.9085,35.7807,35.8902,13600.0
2012-07-02 10:00:00,39.23,39.32,38.97,39.08,15600.0,35.799,35.8811,35.5617,35.6621,15600.0
2012-07-02 10:05:00,39.11,39.31,39.09,39.25,18200.0,35.6895,35.872,35.6712,35.8172,18200.0
2012-07-02 10:10:00,39.26,39.29,39.19,39.23,4100.0,35.8263,35.8537,35.7625,35.799,4100.0
2012-07-02 10:15:00,39.2,39.3,39.19,39.21,2500.0,35.7716,35.8628,35.7625,35.7807,2500.0
2012-07-02 10:20:00,39.2,39.29,39.18,39.27,3700.0,35.7716,35.8537,35.7533,35.8355,3700.0
2012-07-02 10:25:00,39.24,39.25,39.14,39.16,6600.0,35.8081,35.8172,35.7168,35.7351,6600.0
2012-07-02 10:30:00,39.19,39.22,39.15,39.22,14100.0,35.7625,35.7898,35.726,35.7898,14100.0
2012-07-02 10:35:00,39.19,39.28,39.16,39.26,18200.0,35.7625,35.8446,35.7351,35.8263,18200.0
2012-07-02 10:40:00,39.27,39.32,39.23,39.32,2900.0,35.8355,35.8811,35.799,35.8811,2900.0
2012-07-02 10:45:00,39.33,39.46,39.32,39.46,1900.0,35.8902,36.0089,35.8811,36.0089,1900.0
2012-07-02 10:50:00,39.42,39.48,39.42,39.42,2400.0,35.9724,36.0271,35.9724,35.9724,2400.0
2012-07-02 10:55:00,39.44,39.44,39.35,39.35,800.0,35.9906,35.9906,35.9085,35.9085,800.0
2012-07-02 11:00:00,39.36,39.36,39.18,39.18,4100.0,35.9176,35.9176,35.7533,35.7533,4100.0
2012-07-02 11:05:00,39.2,39.24,39.16,39.18,14800.0,35.7716,35.8081,35.7351,35.7533,14800.0
2012-07-02 11:10:00,39.18,39.18,38.86,38.94,17900.0,35.7533,35.7533,35.4613,35.5343,17900.0
2012-07-02 11:15:00,38.93,39.02,38.93,39.01,22300.0,35.5252,35.6073,35.5252,35.5982,22300.0
2012-07-02 11:20:00,39.02,39.08,39.0,39.03,2500.0,35.6073,35.6621,35.5891,35.6165,2500.0
2012-07-02 11:25:00,39.06,39.06,38.94,38.98,2800.0,35.6438,35.6438,35.5343,35.5708,2800.0
2012-07-02 11:30:00,38.94,39.04,38.94,39.02,8200.0,35.5343,35.6256,35.5343,35.6073,8200.0
2012-07-02 11:35:00,39.04,39.09,39.03,39.07,2800.0,35.6256,35.6712,35.6165,35.653,2800.0
2012-07-02 11:40:00,39.02,39.05,38.92,38.92,3700.0,35.6073,35.6347,35.5161,35.5161,3700.0
2012-07-02 11:45:00,38.97,38.97,38.94,38.96,3600.0,35.5617,35.5617,35.5343,35.5526,3600.0
2012-07-02 11:50:00,38.96,38.98,38.94,38.95,4500.0,35.5526,35.5708,35.5343,35.5435,4500.0
2012-07-02 11:55:00,38.95,38.98,38.94,38.94,4900.0,35.5435,35.5708,35.5343,35.5343,4900.0
2012-07-02 12:00:00,38.98,39.0,38.94,39.0,6200.0,35.5708,35.5891,35.5343,35.5891,6200.0
2012-07-02 12:05:00,39.0,39.0,38.96,38.96,5300.0,35.5891,35.5891,35.5526,35.5526,5300.0
2012-07-02 12:10:00,38.98,39.07,38.97,39.05,3400.0,35.5708,35.653,35.5617,35.6347,3400.0
2012-07-02 12:15:00,39.04,39.04,38.99,39.0,1000.0,35.6256,35.6256,35.58,35.5891,1000.0
2012-07-02 12:20:00,38.98,39.05,38.98,39.05,3400.0,35.5708,35.6347,35.5708,35.6347,3400.0
2012-07-02 12:25:00,39.06,39.08,39.04,39.04,2200.0,35.6438,35.6621,35.6256,35.6256,2200.0
2012-07-02 12:30:00,39.02,39.03,38.98,38.99,14700.0,35.6073,35.6165,35.5708,35.58,14700.0
2012-07-02 12:35:00,39.0,39.03,39.0,39.03,1600.0,35.5891,35.6165,35.5891,35.6165,1600.0
2012-07-02 12:40:00,39.02,39.07,39.01,39.01,2900.0,35.6073,35.653,35.5982,35.5982,2900.0
2012-07-02 12:45:00,39.01,39.02,38.97,39.02,2600.0,35.5982,35.6073,35.5617,35.6073,2600.0
2012-07-02 12:50:00,39.06,39.11,39.04,39.09,12700.0,35.6438,35.6895,35.6256,35.6712,12700.0
2012-07-02 12:55:00,39.09,39.17,39.09,39.15,11100.0,35.6712,35.7442,35.6712,35.726,11100.0
2012-07-02 13:00:00,39.15,39.16,39.13,39.13,1200.0,35.726,35.7351,35.7077,35.7077,1200.0
2012-07-02 13:05:00,39.13,39.14,39.05,39.08,11700.0,35.7077,35.7168,35.6347,35.6621,11700.0
2012-07-02 13:10:00,39.11,39.12,39.09,39.11,3500.0,35.6895,35.6986,35.6712,35.6895,3500.0
2012-07-02 13:15:00,39.11,39.11,39.06,39.08,3700.0,35.6895,35.6895,35.6438,35.6621,3700.0
2012-07-02 13:20:00,39.08,39.11,39.08,39.1,20100.0,35.6621,35.6895,35.6621,35.6803,20100.0
2012-07-02 13:25:00,39.1,39.13,38.93,38.95,24100.0,35.6803,35.7077,35.5252,35.5435,24100.0
2012-07-02 13:30:00,38.97,39.09,38.93,39.09,24100.0,35.5617,35.6712,35.5252,35.6712,24100.0
2012-07-02 13:35:00,39.11,39.12,39.11,39.11,1100.0,35.6895,35.6986,35.6895,35.6895,1100.0
2012-07-02 13:40:00,39.12,39.13,39.08,39.12,3200.0,35.6986,35.7077,35.6621,35.6986,3200.0
2012-07-02 13:45:00,39.11,39.12,39.06,39.07,2100.0,35.6895,35.6986,35.6438,35.653,2100.0
2012-07-02 13:50:00,39.06,39.06,39.04,39.05,5500.0,35.6438,35.6438,35.6256,35.6347,5500.0
2012-07-02 13:55:00,39.05,39.11,39.05,39.11,3100.0,35.6347,35.6895,35.6347,35.6895,3100.0
2012-07-02 14:00:00,39.11,39.11,39.02,39.08,4200.0,35.6895,35.6895,35.6073,35.6621,4200.0
2012-07-02 14:05:00,39.08,39.15,39.07,39.15,3000.0,35.6621,35.726,35.653,35.726,3000.0
2012-07-02 14:10:00,39.14,39.21,39.13,39.21,5900.0,35.7168,35.7807,35.7077,35.7807,5900.0
2012-07-02 14:15:00,39.2,39.34,39.2,39.29,6600.0,35.7716,35.8993,35.7716,35.8537,6600.0
2012-07-02 14:20:00,39.33,39.43,39.33,39.39,7400.0,35.8902,35.9815,35.8902,35.945,7400.0
2012-07-02 14:25:00,39.39,39.44,39.36,39.44,7800.0,35.945,35.9906,35.9176,35.9906,7800.0
2012-07-02 14:30:00,39.41,39.41,39.26,39.32,13500.0,35.9632,35.9632,35.8263,35.8811,13500.0
2012-07-02 14:35:00,39.35,39.43,39.35,39.41,9300.0,35.9085,35.9815,35.9085,35.9632,9300.0
2012-07-02 14:40:00,39.4,39.44,39.36,39.39,7900.0,35.9541,35.9906,35.9176,35.945,7900.0
2012-07-02 14:45:00,39.4,39.41,39.36,39.4,12200.0,35.9541,35.9632,35.9176,35.9541,12200.0
2012-07-02 14:50:00,39.4,39.44,39.4,39.42,4300.0,35.9541,35.9906,35.9541,35.9724,4300.0
2012-07-02 14:55:00,39.41,39.47,39.41,39.44,4600.0,35.9632,36.018,35.9632,35.9906,4600.0
2012-07-02 15:00:00,39.44,39.46,39.4,39.43,6200.0,35.9906,36.0089,35.9541,35.9815,6200.0
2012-07-02 15:05:00,39.43,39.46,39.41,39.46,15100.0,35.9815,36.0089,35.9632,36.0089,15100.0
2012-07-02 15:10:00,39.44,39.54,39.43,39.53,19000.0,35.9906,36.0819,35.9815,36.0727,19000.0
2012-07-02 15:15:00,39.55,39.57,39.52,39.56,12700.0,36.091,36.1092,36.0636,36.1001,12700.0
2012-07-02 15:20:00,39.56,39.82,39.47,39.7,136300.0,36.1001,36.3374,36.018,36.2279,136300.0
2012-07-02 15:25:00,39.7,39.75,39.66,39.73,18900.0,36.2279,36.2735,36.1914,36.2552,18900.0
2012-07-02 15:30:00,39.72,39.79,39.72,39.79,9600.0,36.2461,36.31,36.2461,36.31,9600.0
2012-07-02 15:35:00,39.79,39.83,39.77,39.82,10900.0,36.31,36.3465,36.2917,36.3374,10900.0
2012-07-02 15:40:00,39.83,39.86,39.78,39.8,11100.0,36.3465,36.3739,36.3009,36.3191,11100.0
2012-07-02 15:45:00,39.78,39.81,39.73,39.8,22300.0,36.3009,36.3282,36.2552,36.3191,22300.0
2012-07-02 15:50:00,39.79,39.84,39.77,39.81,48700.0,36.31,36.3556,36.2917,36.3282,48700.0
2012-07-02 15:55:00,39.81,39.96,39.74,39.81,151600.0,36.3282,36.4651,36.2644,36.3282,151600.0
2012-07-03 09:30:00,39.89,39.98,39.63,39.74,19200.0,36.4012,36.4834,36.164,36.2644,19200.0
2012-07-03 09:35:00,39.71,39.93,39.67,39.92,5000.0,36.237,36.4377,36.2005,36.4286,5000.0
2012-07-03 09:40:00,39.92,39.97,39.85,39.96,4500.0,36.4286,36.4742,36.3647,36.4651,4500.0
2012-07-03 09:45:00,39.95,39.96,39.93,39.94,1500.0,36.456,36.4651,36.4377,36.4469,1500.0
2012-07-03 09:50:00,39.94,40.0,39.89,39.96,3000.0,36.4469,36.5016,36.4012,36.4651,3000.0
2012-07-03 09:55:00,39.97,40.0,39.95,40.0,2400.0,36.4742,36.5016,36.456,36.5016,2400.0
2012-07-03 10:00:00,39.98,40.0,39.95,39.98,3600.0,36.4834,36.5016,36.456,36.4834,3600.0
2012-07-03 10:05:00,39.98,40.0,39.95,40.0,7000.0,36.4834,36.5016,36.456,36.5016,7000.0
2012-07-03 10:10:00,40.0,40.08,39.99,40.05,4300.0,36.5016,36.5746,36.4925,36.5473,4300.0
2012-07-03 10:15:00,40.04,40.09,40.0,40.09,3800.0,36.5381,36.5838,36.5016,36.5838,3800.0
2012-07-03 10:20:00,40.08,40.11,40.0,40.09,8000.0,36.5746,36.602,36.5016,36.5838,8000.0
2012-07-03 10:25:00,40.1,40.11,40.06,40.08,2300.0,36.5929,36.602,36.5564,36.5746,2300.0
2012-07-03 10:30:00,40.07,40.18,40.07,40.18,4700.0,36.5655,36.6659,36.5655,36.6659,4700.0
2012-07-03 10:35:00,40.2,40.3,40.19,40.28,5700.0,36.6841,36.7754,36.675,36.7571,5700.0
2012-07-03 10:40:00,40.28,40.32,40.24,40.26,7700.0,36.7571,36.7936,36.7206,36.7389,7700.0
2012-07-03 10:45:00,40.27,40.32,40.25,40.28,4100.0,36.748,36.7936,36.7298,36.7571,4100.0
2012-07-03 10:50:00,40.28,40.3,40.22,40.26,5300.0,36.7571,36.7754,36.7024,36.7389,5300.0
2012-07-03 10:55:00,40.27,40.34,40.27,40.33,2600.0,36.748,36.8119,36.748,36.8028,2600.0
2012-07-03 11:00:00,40.31,40.36,40.29,40.3,6700.0,36.7845,36.8301,36.7663,36.7754,6700.0
2012-07-03 11:05:00,40.29,40.36,40.27,40.33,5600.0,36.7663,36.8301,36.748,36.8028,5600.0
2012-07-03 11:10:00,40.35,40.38,40.32,40.32,2800.0,36.821,36.8484,36.7936,36.7936,2800.0
2012-07-03 11:15:00,40.37,40.43,40.34,40.4,4500.0,36.8393,36.894,36.8119,36.8666,4500.0
2012-07-03 11:20:00,40.41,40.46,40.35,40.42,6800.0,36.8758,36.9214,36.821,36.8849,6800.0
2012-07-03 11:25:00,40.44,40.47,40.41,40.45,6400.0,36.9031,36.9305,36.8758,36.9123,6400.0
2012-07-03 11:30:00,40.46,40.46,40.42,40.45,1400.0,36.9214,36.9214,36.8849,36.9123,1400.0
2012-07-03 11:35:00,40.45,40.46,40.38,40.45,3200.0,36.9123,36.9214,36.8484,36.9123,3200.0
2012-07-03 11:40:00,40.42,40.46,40.36,40.39,7500.0,36.8849,36.9214,36.8301,36.8575,7500.0
2012-07-03 11:45:00,40.39,40.47,40.37,40.45,7600.0,36.8575,36.9305,36.8393,36.9123,7600.0
2012-07-03 11:50:00,40.46,40.47,40.42,40.45,3800.0,36.9214,36.9305,36.8849,36.9123,3800.0
2012-07-03 11:55:00,40.46,40.5,40.44,40.5,7100.0,36.9214,36.9579,36.9031,36.9579,7100.0
2012-07-03 12:00:00,40.48,40.58,40.48,40.58,8500.0,36.9396,37.0309,36.9396,37.0309,8500.0
2012-07-03 12:05:00,40.59,40.59,40.39,40.4,8300.0,37.04,37.04,36.8575,36.8666,8300.0
2012-07-03 12:10:00,40.42,40.52,40.39,40.52,6300.0,36.8849,36.9761,36.8575,36.9761,6300.0
2012-07-03 12:15:00,40.52,40.58,40.49,40.58,9800.0,36.9761,37.0309,36.9488,37.0309,9800.0
2012-07-03 12:20:00,40.57,40.6,40.55,40.55,9000.0,37.0218,37.0492,37.0035,37.0035,9000.0
2012-07-03 12:25:00,40.58,40.6,40.55,40.57,10800.0,37.0309,37.0492,37.0035,37.0218,10800.0
2012-07-03 12:30:00,40.55,40.55,40.47,40.5,13800.0,37.0035,37.0035,36.9305,36.9579,13800.0
2012-07-03 12:35:00,40.49,40.59,40.49,40.53,11600.0,36.9488,37.04,36.9488,36.9853,11600.0
2012-07-03 12:40:00,40.54,40.54,40.46,40.51,12500.0,36.9944,36.9944,36.9214,36.967,12500.0
2012-07-03 12:45:00,40.52,40.57,40.5,40.55,11800.0,36.9761,37.0218,36.9579,37.0035,11800.0
2012-07-03 12:50:00,40.54,40.61,40.53,40.54,17500.0,36.9944,37.0583,36.9853,36.9944,17500.0
2012-07-03 12:55:00,40.55,40.72,40.54,40.72,30800.0,37.0035,37.1587,36.9944,37.1587,30800.0
2012-07-05 09:30:00,40.63,40.64,40.35,40.39,30500.0,37.0765,37.0857,36.821,36.8575,30500.0
2012-07-05 09:35:00,40.37,40.51,40.24,40.48,9500.0,36.8393,36.967,36.7206,36.9396,9500.0
2012-07-05 09:40:00,40.51,40.55,40.33,40.39,2400.0,36.967,37.0035,36.8028,36.8575,2400.0
2012-07-05 09:45:00,40.45,40.53,40.4,40.45,7100.0,36.9123,36.9853,36.8666,36.9123,7100.0
2012-07-05 09:50:00,40.51,40.54,40.46,40.53,6400.0,36.967,36.9944,36.9214,36.9853,6400.0
2012-07-05 09:55:00,40.53,40.59,40.47,40.57,4200.0,36.9853,37.04,36.9305,37.0218,4200.0
2012-07-05 10:00:00,40.57,40.63,40.48,40.51,10800.0,37.0218,37.0765,36.9396,36.967,10800.0
2012-07-05 10:05:00,40.48,40.63,40.47,40.59,14800.0,36.9396,37.0765,36.9305,37.04,14800.0
2012-07-05 10:10:00,40.59,40.7,40.59,40.7,8100.0,37.04,37.1404,37.04,37.1404,8100.0
2012-07-05 10:15:00,40.68,40.89,40.66,40.79,18700.0,37.1222,37.3138,37.1039,37.2225,18700.0
2012-07-05 10:20:00,40.82,40.92,40.76,40.91,5100.0,37.2499,37.3412,37.1952,37.332,5100.0
2012-07-05 10:25:00,40.87,40.94,40.86,40.9,5300.0,37.2955,37.3594,37.2864,37.3229,5300.0
2012-07-05 10:30:00,40.91,40.93,40.85,40.91,5800.0,37.332,37.3503,37.2773,37.332,5800.0
2012-07-05 10:35:00,40.89,40.89,40.68,40.71,4900.0,37.3138,37.3138,37.1222,37.1495,4900.0
2012-07-05 10:40:00,40.73,40.76,40.66,40.71,5800.0,37.1678,37.1952,37.1039,37.1495,5800.0
2012-07-05 10:45:00,40.7,40.81,40.68,40.81,5000.0,37.1404,37.2408,37.1222,37.2408,5000.0
2012-07-05 10:50:00,40.82,40.89,40.82,40.89,2700.0,37.2499,37.3138,37.2499,37.3138,2700.0
2012-07-05 10:55:00,40.93,40.99,40.89,40.97,9700.0,37.3503,37.405,37.3138,37.3868,9700.0
2012-07-05 11:00:00,40.98,41.04,40.97,41.04,6400.0,37.3959,37.4507,37.3868,37.4507,6400.0
2012-07-05 11:05:00,41.02,41.02,40.98,40.98,5000.0,37.4324,37.4324,37.3959,37.3959,5000.0
2012-07-05 11:10:00,40.97,41.0,40.88,40.93,4600.0,37.3868,37.4142,37.3047,37.3503,4600.0
2012-07-05 11:15:00,40.89,40.95,40.87,40.91,4200.0,37.3138,37.3685,37.2955,37.332,4200.0
2012-07-05 11:20:00,40.93,40.99,40.91,40.95,5800.0,37.3503,37.405,37.332,37.3685,5800.0
2012-07-05 11:25:00,40.95,40.99,40.93,40.99,2800.0,37.3685,37.405,37.3503,37.405,2800.0
2012-07-05 11:30:00,40.99,41.02,40.95,41.02,2600.0,37.405,37.4324,37.3685,37.4324,2600.0
2012-07-05 11:35:00,41.02,41.02,40.96,40.96,4300.0,37.4324,37.4324,37.3777,37.3777,4300.0
2012-07-05 11:40:00,40.96,40.97,40.92,40.97,5100.0,37.3777,37.3868,37.3412,37.3868,5100.0
2012-07-05 11:45:00,40.98,41.0,40.97,40.99,2500.0,37.3959,37.4142,37.3868,37.405,2500.0
2012-07-05 11:50:00,40.99,41.0,40.96,40.96,2600.0,37.405,37.4142,37.3777,37.3777,2600.0
2012-07-05 11:55:00,40.98,40.99,40.95,40.95,2300.0,37.3959,37.405,37.3685,37.3685,2300.0
2012-07-05 12:00:00,40.98,41.0,40.97,41.0,2600.0,37.3959,37.4142,37.3868,37.4142,2600.0
2012-07-05 12:05:00,40.99,41.0,40.97,40.97,5000.0,37.405,37.4142,37.3868,37.3868,5000.0
2012-07-05 12:10:00,40.97,41.0,40.96,40.99,2700.0,37.3868,37.4142,37.3777,37.405,2700.0
2012-07-05 12:15:00,40.99,41.0,40.97,41.0,2000.0,37.405,37.4142,37.3868,37.4142,2000.0
2012-07-05 12:20:00,40.99,41.0,40.98,40.99,2600.0,37.405,37.4142,37.3959,37.405,2600.0
2012-07-05 12:25:00,40.96,41.0,40.96,40.98,4100.0,37.3777,37.4142,37.3777,37.3959,4100.0
2012-07-05 12:30:00,40.95,40.99,40.95,40.98,3800.0,37.3685,37.405,37.3685,37.3959,3800.0
2012-07-05 12:35:00,40.97,41.0,40.93,40.97,3400.0,37.3868,37.4142,37.3503,37.3868,3400.0
2012-07-05 12:40:00,41.0,41.0,40.93,40.96,1700.0,37.4142,37.4142,37.3503,37.3777,1700.0
2012-07-05 12:45:00,40.97,40.98,40.96,40.96,1900.0,37.3868,37.3959,37.3777,37.3777,1900.0
2012-07-05 12:50:00,40.98,41.0,40.93,40.97,3100.0,37.3959,37.4142,37.3503,37.3868,3100.0
2012-07-05 12:55:00,40.98,40.99,40.97,40.97,2400.0,37.3959,37.405,37.3868,37.3868,2400.0
2012-07-05 13:00:00,40.97,40.98,40.97,40.98,900.0,37.3868,37.3959,37.3868,37.3959,900.0
2012-07-05 13:05:00,40.99,41.08,40.96,41.08,5100.0,37.405,37.4872,37.3777,37.4872,5100.0
2012-07-05 13:10:00,41.05,41.09,41.05,41.08,1500.0,37.4598,37.4963,37.4598,37.4872,1500.0
2012-07-05 13:15:00,41.05,41.07,41.01,41.01,1700.0,37.4598,37.478,37.4233,37.4233,1700.0
2012-07-05 13:20:00,41.05,41.06,41.05,41.06,700.0,37.4598,37.4689,37.4598,37.4689,700.0
2012-07-05 13:25:00,41.07,41.11,41.06,41.09,6300.0,37.478,37.5145,37.4689,37.4963,6300.0
2012-07-05 13:30:00,41.11,41.11,41.02,41.06,1900.0,37.5145,37.5145,37.4324,37.4689,1900.0
2012-07-05 13:35:00,41.08,41.13,41.08,41.12,3700.0,37.4872,37.5328,37.4872,37.5237,3700.0
2012-07-05 13:40:00,41.11,41.16,41.05,41.15,16300.0,37.5145,37.5602,37.4598,37.551,16300.0
2012-07-05 13:45:00,41.14,41.27,41.14,41.27,7900.0,37.5419,37.6606,37.5419,37.6606,7900.0
2012-07-05 13:50:00,41.24,41.25,41.08,41.08,10400.0,37.6332,37.6423,37.4872,37.4872,10400.0
2012-07-05 13:55:00,41.12,41.12,41.0,41.01,8700.0,37.5237,37.5237,37.4142,37.4233,8700.0
2012-07-05 14:00:00,41.0,41.01,40.96,41.0,15100.0,37.4142,37.4233,37.3777,37.4142,15100.0
2012-07-05 14:05:00,40.97,41.03,40.79,40.79,8700.0,37.3868,37.4415,37.2225,37.2225,8700.0
2012-07-05 14:10:00,40.81,40.87,40.8,40.87,4000.0,37.2408,37.2955,37.2317,37.2955,4000.0
2012-07-05 14:15:00,40.91,41.02,40.91,41.02,1400.0,37.332,37.4324,37.332,37.4324,1400.0
2012-07-05 14:20:00,41.03,41.07,41.02,41.07,2300.0,37.4415,37.478,37.4324,37.478,2300.0
2012-07-05 14:25:00,41.04,41.09,41.04,41.08,1800.0,37.4507,37.4963,37.4507,37.4872,1800.0
2012-07-05 14:30:00,41.07,41.11,41.06,41.11,1800.0,37.478,37.5145,37.4689,37.5145,1800.0
2012-07-05 14:35:00,41.04,41.06,41.03,41.05,1700.0,37.4507,37.4689,37.4415,37.4598,1700.0
2012-07-05 14:40:00,41.09,41.09,41.05,41.05,1000.0,37.4963,37.4963,37.4598,37.4598,1000.0
2012-07-05 14:45:00,41.1,41.13,41.0,41.02,2400.0,37.5054,37.5328,37.4142,37.4324,2400.0
2012-07-05 14:50:00,41.03,41.03,40.98,40.99,2200.0,37.4415,37.4415,37.3959,37.405,2200.0
2012-07-05 14:55:00,41.0,41.1,41.0,41.02,2500.0,37.4142,37.5054,37.4142,37.4324,2500.0
2012-07-05 15:00:00,41.02,41.09,41.02,41.08,2000.0,37.4324,37.4963,37.4324,37.4872,2000.0
2012-07-05 15:05:00,41.09,41.17,41.05,41.15,13500.0,37.4963,37.5693,37.4598,37.551,13500.0
2012-07-05 15:10:00,41.14,41.17,41.12,41.17,5700.0,37.5419,37.5693,37.5237,37.5693,5700.0
2012-07-05 15:15:00,41.16,41.17,41.13,41.15,5900.0,37.5602,37.5693,37.5328,37.551,5900.0
2012-07-05 15:20:00,41.15,41.19,41.14,41.15,15400.0,37.551,37.5875,37.5419,37.551,15400.0
2012-07-05 15:25:00,41.15,41.21,41.15,41.19,9800.0,37.551,37.6058,37.551,37.5875,9800.0
2012-07-05 15:30:00,41.17,41.2,41.15,41.17,2100.0,37.5693,37.5967,37.551,37.5693,2100.0
2012-07-05 15:35:00,41.18,41.18,41.14,41.16,3000.0,37.5784,37.5784,37.5419,37.5602,3000.0
2012-07-05 15:40:00,41.16,41.23,41.14,41.15,8500.0,37.5602,37.6241,37.5419,37.551,8500.0
2012-07-05 15:45:00,41.16,41.17,41.09,41.15,13800.0,37.5602,37.5693,37.4963,37.551,13800.0
2012-07-05 15:50:00,41.16,41.19,41.1,41.18,16000.0,37.5602,37.5875,37.5054,37.5784,16000.0
2012-07-05 15:55:00,41.17,41.18,41.09,41.14,51300.0,37.5693,37.5784,37.4963,37.5419,51300.0
2012-07-06 09:30:00,40.71,40.71,40.54,40.66,12500.0,37.1495,37.1495,36.9944,37.1039,12500.0
2012-07-06 09:35:00,40.7,40.75,40.63,40.74,3600.0,37.1404,37.186,37.0765,37.1769,3600.0
2012-07-06 09:40:00,40.72,40.93,40.72,40.89,2300.0,37.1587,37.3503,37.1587,37.3138,2300.0
2012-07-06 09:45:00,40.81,40.85,40.76,40.78,3000.0,37.2408,37.2773,37.1952,37.2134,3000.0
2012-07-06 09:50:00,40.78,40.9,40.72,40.85,2300.0,37.2134,37.3229,37.1587,37.2773,2300.0
2012-07-06 09:55:00,40.9,41.0,40.82,41.0,1900.0,37.3229,37.4142,37.2499,37.4142,1900.0
2012-07-06 10:00:00,40.96,40.99,40.92,40.97,2700.0,37.3777,37.405,37.3412,37.3868,2700.0
2012-07-06 10:05:00,40.96,40.96,40.79,40.86,2900.0,37.3777,37.3777,37.2225,37.2864,2900.0
2012-07-06 10:10:00,40.8,40.88,40.79,40.88,4000.0,37.2317,37.3047,37.2225,37.3047,4000.0
2012-07-06 10:15:00,40.86,40.86,40.74,40.78,5000.0,37.2864,37.2864,37.1769,37.2134,5000.0
2012-07-06 10:20:00,40.78,40.83,40.78,40.83,3700.0,37.2134,37.259,37.2134,37.259,3700.0
2012-07-06 10:25:00,40.83,40.84,40.73,40.73,2300.0,37.259,37.2682,37.1678,37.1678,2300.0
2012-07-06 10:30:00,40.74,40.81,40.71,40.71,4000.0,37.1769,37.2408,37.1495,37.1495,4000.0
2012-07-06 10:35:00,40.7,40.81,40.7,40.78,1000.0,37.1404,37.2408,37.1404,37.2134,1000.0
2012-07-06 10:40:00,40.83,40.83,40.76,40.76,2500.0,37.259,37.259,37.1952,37.1952,2500.0
2012-07-06 10:45:00,40.75,40.78,40.69,40.73,3200.0,37.186,37.2134,37.1313,37.1678,3200.0
2012-07-06 10:50:00,40.71,40.74,40.68,40.69,2600.0,37.1495,37.1769,37.1222,37.1313,2600.0
2012-07-06 10:55:00,40.71,40.74,40.71,40.72,1300.0,37.1495,37.1769,37.1495,37.1587,1300.0
2012-07-06 11:00:00,40.68,40.68,40.62,40.66,2600.0,37.1222,37.1222,37.0674,37.1039,2600.0
2012-07-06 11:05:00,40.66,40.75,40.61,40.75,5100.0,37.1039,37.186,37.0583,37.186,5100.0
2012-07-06 11:10:00,40.74,40.74,40.68,40.71,1200.0,37.1769,37.1769,37.1222,37.1495,1200.0
2012-07-06 11:15:00,40.71,40.73,40.64,40.73,2200.0,37.1495,37.1678,37.0857,37.1678,2200.0
2012-07-06 11:20:00,40.74,40.75,40.67,40.68,1900.0,37.1769,37.186,37.113,37.1222,1900.0
2012-07-06 11:25:00,40.68,40.7,40.63,40.63,1500.0,37.1222,37.1404,37.0765,37.0765,1500.0
2012-07-06 11:30:00,40.67,40.67,40.59,40.64,7800.0,37.113,37.113,37.04,37.0857,7800.0
2012-07-06 11:35:00,40.65,40.69,40.6,40.68,3600.0,37.0948,37.1313,37.0492,37.1222,3600.0
2012-07-06 11:40:00,40.65,40.7,40.64,40.7,4300.0,37.0948,37.1404,37.0857,37.1404,4300.0
2012-07-06 11:45:00,40.7,40.76,40.7,40.75,2300.0,37.1404,37.1952,37.1404,37.186,2300.0
2012-07-06 11:50:00,40.78,40.78,40.7,40.74,2900.0,37.2134,37.2134,37.1404,37.1769,2900.0
2012-07-06 11:55:00,40.78,40.81,40.74,40.79,1800.0,37.2134,37.2408,37.1769,37.2225,1800.0
2012-07-06 12:00:00,40.76,40.78,40.67,40.76,21600.0,37.1952,37.2134,37.113,37.1952,21600.0
2012-07-06 12:05:00,40.79,40.79,40.75,40.78,2400.0,37.2225,37.2225,37.186,37.2134,2400.0
2012-07-06 12:10:00,40.76,40.8,40.74,40.8,3500.0,37.1952,37.2317,37.1769,37.2317,3500.0
2012-07-06 12:15:00,40.82,40.82,40.77,40.8,2700.0,37.2499,37.2499,37.2043,37.2317,2700.0
2012-07-06 12:20:00,40.81,40.81,40.75,40.79,2000.0,37.2408,37.2408,37.186,37.2225,2000.0
2012-07-06 12:25:00,40.79,40.84,40.79,40.81,2100.0,37.2225,37.2682,37.2225,37.2408,2100.0
2012-07-06 12:30:00,40.82,40.88,40.82,40.85,1700.0,37.2499,37.3047,37.2499,37.2773,1700.0
2012-07-06 12:35:00,40.83,40.87,40.82,40.84,1500.0,37.259,37.2955,37.2499,37.2682,1500.0
2012-07-06 12:40:00,40.83,40.88,40.83,40.86,1600.0,37.259,37.3047,37.259,37.2864,1600.0
2012-07-06 12:45:00,40.87,40.96,40.86,40.96,3200.0,37.2955,37.3777,37.2864,37.3777,3200.0
2012-07-06 12:50:00,40.94,40.94,40.89,40.89,1100.0,37.3594,37.3594,37.3138,37.3138,1100.0
2012-07-06 12:55:00,40.9,40.9,40.86,40.89,1900.0,37.3229,37.3229,37.2864,37.3138,1900.0
2012-07-06 13:00:00,40.88,40.88,40.8,40.8,4200.0,37.3047,37.3047,37.2317,37.2317,4200.0
2012-07-06 13:05:00,40.79,40.79,40.76,40.78,1000.0,37.2225,37.2225,37.1952,37.2134,1000.0
2012-07-06 13:10:00,40.79,40.8,40.75,40.77,3200.0,37.2225,37.2317,37.186,37.2043,3200.0
2012-07-06 13:15:00,40.76,40.79,40.75,40.78,5600.0,37.1952,37.2225,37.186,37.2134,5600.0
2012-07-06 13:20:00,40.75,40.78,40.75,40.76,7500.0,37.186,37.2134,37.186,37.1952,7500.0
2012-07-06 13:25:00,40.75,40.78,40.74,40.77,3800.0,37.186,37.2134,37.1769,37.2043,3800.0
2012-07-06 13:30:00,40.77,40.78,40.77,40.77,900.0,37.2043,37.2134,37.2043,37.2043,900.0
2012-07-06 13:35:00,40.8,40.89,40.8,40.89,2100.0,37.2317,37.3138,37.2317,37.3138,2100.0
2012-07-06 13:40:00,40.86,40.9,40.84,40.86,3800.0,37.2864,37.3229,37.2682,37.2864,3800.0
2012-07-06 13:45:00,40.88,40.98,40.88,40.98,2200.0,37.3047,37.3959,37.3047,37.3959,2200.0
2012-07-06 13:50:00,40.98,40.98,40.98,40.98,400.0,37.3959,37.3959,37.3959,37.3959,400.0
2012-07-06 13:55:00,40.97,41.01,40.95,41.0,6600.0,37.3868,37.4233,37.3685,37.4142,6600.0
2012-07-06 14:00:00,40.99,41.02,40.97,41.02,2000.0,37.405,37.4324,37.3868,37.4324,2000.0
2012-07-06 14:05:00,41.02,41.05,40.99,41.05,900.0,37.4324,37.4598,37.405,37.4598,900.0
2012-07-06 14:10:00,41.03,41.06,40.98,41.05,2500.0,37.4415,37.4689,37.3959,37.4598,2500.0
2012-07-06 14:15:00,41.06,41.08,41.0,41.07,3800.0,37.4689,37.4872,37.4142,37.478,3800.0
2012-07-06 14:20:00,41.05,41.09,41.05,41.09,2600.0,37.4598,37.4963,37.4598,37.4963,2600.0
2012-07-06 14:25:00,41.09,41.09,41.06,41.08,6200.0,37.4963,37.4963,37.4689,37.4872,6200.0
2012-07-06 14:30:00,41.07,41.12,41.06,41.11,4000.0,37.478,37.5237,37.4689,37.5145,4000.0
2012-07-06 14:35:00,41.12,41.13,41.09,41.13,2500.0,37.5237,37.5328,37.4963,37.5328,2500.0
2012-07-06 14:40:00,41.11,41.15,41.1,41.15,4200.0,37.5145,37.551,37.5054,37.551,4200.0
2012-07-06 14:45:00,41.16,41.16,41.09,41.09,2300.0,37.5602,37.5602,37.4963,37.4963,2300.0
2012-07-06 14:50:00,41.09,41.16,41.07,41.13,2200.0,37.4963,37.5602,37.478,37.5328,2200.0
2012-07-06 14:55:00,41.12,41.15,41.07,41.1,1900.0,37.5237,37.551,37.478,37.5054,1900.0
2012-07-06 15:00:00,41.07,41.11,41.04,41.08,1700.0,37.478,37.5145,37.4507,37.4872,1700.0
2012-07-06 15:05:00,41.09,41.12,41.07,41.11,3900.0,37.4963,37.5237,37.478,37.5145,3900.0
2012-07-06 15:10:00,41.11,41.17,41.09,41.17,4700.0,37.5145,37.5693,37.4963,37.5693,4700.0
2012-07-06 15:15:00,41.19,41.22,41.12,41.22,3700.0,37.5875,37.6149,37.5237,37.6149,3700.0
2012-07-06 15:20:00,41.22,41.22,41.06,41.06,4300.0,37.6149,37.6149,37.4689,37.4689,4300.0
2012-07-06 15:25:00,41.06,41.09,41.01,41.09,3600.0,37.4689,37.4963,37.4233,37.4963,3600.0
2012-07-06 15:30:00,41.1,41.22,41.06,41.15,6100.0,37.5054,37.6149,37.4689,37.551,6100.0
2012-07-06 15:35:00,41.16,41.18,41.1,41.11,6000.0,37.5602,37.5784,37.5054,37.5145,6000.0
2012-07-06 15:40:00,41.13,41.18,41.1,41.13,9800.0,37.5328,37.5784,37.5054,37.5328,9800.0
2012-07-06 15:45:00,41.15,41.23,41.11,41.14,11200.0,37.551,37.6241,37.5145,37.5419,11200.0
2012-07-06 15:50:00,41.16,41.22,41.11,41.18,14200.0,37.5602,37.6149,37.5145,37.5784,14200.0
2012-07-06 15:55:00,41.2,41.23,41.1,41.1,19200.0,37.5967,37.6241,37.5054,37.5054,19200.0
2012-07-09 09:30:00,41.12,41.16,41.04,41.16,5200.0,37.5237,37.5602,37.4507,37.5602,5200.0
2012-07-09 09:35:00,41.24,41.24,41.12,41.15,3800.0,37.6332,37.6332,37.5237,37.551,3800.0
2012-07-09 09:40:00,41.15,41.15,40.82,40.82,7000.0,37.551,37.551,37.2499,37.2499,7000.0
2012-07-09 09:45:00,40.84,40.88,40.79,40.88,4900.0,37.2682,37.3047,37.2225,37.3047,4900.0
2012-07-09 09:50:00,40.87,40.87,40.74,40.79,3400.0,37.2955,37.2955,37.1769,37.2225,3400.0
2012-07-09 09:55:00,40.85,40.93,40.8,40.85,27400.0,37.2773,37.3503,37.2317,37.2773,27400.0
2012-07-09 10:00:00,40.78,40.81,40.66,40.77,6600.0,37.2134,37.2408,37.1039,37.2043,6600.0
2012-07-09 10:05:00,40.75,40.86,40.71,40.84,4800.0,37.186,37.2864,37.1495,37.2682,4800.0
2012-07-09 10:10:00,40.8,40.83,40.7,40.74,5600.0,37.2317,37.259,37.1404,37.1769,5600.0
2012-07-09 10:15:00,40.74,40.74,40.62,40.69,10300.0,37.1769,37.1769,37.0674,37.1313,10300.0
2012-07-09 10:20:00,40.71,40.8,40.7,40.8,3800.0,37.1495,37.2317,37.1404,37.2317,3800.0
2012-07-09 10:25:00,40.78,41.03,40.78,40.99,16500.0,37.2134,37.4415,37.2134,37.405,16500.0
2012-07-09 10:30:00,40.99,41.23,40.99,41.23,12400.0,37.405,37.6241,37.405,37.6241,12400.0
2012-07-09 10:35:00,41.24,41.59,41.21,41.52,20100.0,37.6332,37.9526,37.6058,37.8887,20100.0
2012-07-09 10:40:00,41.55,41.72,41.55,41.68,16900.0,37.9161,38.0712,37.9161,38.0347,16900.0
2012-07-09 10:45:00,41.64,41.79,41.64,41.79,12200.0,37.9982,38.1351,37.9982,38.1351,12200.0
2012-07-09 10:50:00,41.76,41.84,41.68,41.7,9400.0,38.1077,38.1807,38.0347,38.0529,9400.0
2012-07-09 10:55:00,41.68,41.68,41.49,41.54,5500.0,38.0347,38.0347,37.8613,37.9069,5500.0
2012-07-09 11:00:00,41.53,41.56,41.49,41.55,5500.0,37.8978,37.9252,37.8613,37.9161,5500.0
2012-07-09 11:05:00,41.53,41.57,41.42,41.46,30800.0,37.8978,37.9343,37.7974,37.8339,30800.0
2012-07-09 11:10:00,41.45,41.45,41.32,41.32,3800.0,37.8248,37.8248,37.7062,37.7062,3800.0
2012-07-09 11:15:00,41.32,41.35,41.31,41.32,4000.0,37.7062,37.7336,37.6971,37.7062,4000.0
2012-07-09 11:20:00,41.35,41.41,41.33,41.41,4200.0,37.7336,37.7883,37.7153,37.7883,4200.0
2012-07-09 11:25:00,41.41,41.41,41.14,41.15,8000.0,37.7883,37.7883,37.5419,37.551,8000.0
2012-07-09 11:30:00,41.17,41.22,41.11,41.11,2500.0,37.5693,37.6149,37.5145,37.5145,2500.0
2012-07-09 11:35:00,41.14,41.24,41.14,41.24,2300.0,37.5419,37.6332,37.5419,37.6332,2300.0
2012-07-09 11:40:00,41.24,41.29,41.18,41.29,1700.0,37.6332,37.6788,37.5784,37.6788,1700.0
2012-07-09 11:45:00,41.29,41.3,41.24,41.28,4500.0,37.6788,37.6879,37.6332,37.6697,4500.0
2012-07-09 11:50:00,41.29,41.3,41.24,41.28,4600.0,37.6788,37.6879,37.6332,37.6697,4600.0
2012-07-09 11:55:00,41.28,41.3,41.23,41.28,2500.0,37.6697,37.6879,37.6241,37.6697,2500.0
2012-07-09 12:00:00,41.3,41.3,41.22,41.22,28700.0,37.6879,37.6879,37.6149,37.6149,28700.0
2012-07-09 12:05:00,41.28,41.34,41.26,41.32,6200.0,37.6697,37.7244,37.6514,37.7062,6200.0
2012-07-09 12:10:00,41.33,41.38,41.3,41.37,3300.0,37.7153,37.7609,37.6879,37.7518,3300.0
2012-07-09 12:15:00,41.34,41.4,41.33,41.4,2500.0,37.7244,37.7792,37.7153,37.7792,2500.0
2012-07-09 12:20:00,41.41,41.43,41.39,41.39,3200.0,37.7883,37.8066,37.7701,37.7701,3200.0
2012-07-09 12:25:00,41.39,41.42,41.28,41.29,1900.0,37.7701,37.7974,37.6697,37.6788,1900.0
2012-07-09 12:30:00,41.3,41.36,41.26,41.36,3700.0,37.6879,37.7427,37.6514,37.7427,3700.0
2012-07-09 12:35:00,41.36,41.36,41.27,41.3,1200.0,37.7427,37.7427,37.6606,37.6879,1200.0
2012-07-09 12:40:00,41.27,41.27,41.21,41.23,800.0,37.6606,37.6606,37.6058,37.6241,800.0
2012-07-09 12:45:00,41.21,41.24,41.18,41.22,1900.0,37.6058,37.6332,37.5784,37.6149,1900.0
2012-07-09 12:50:00,41.26,41.29,41.2,41.2,3100.0,37.6514,37.6788,37.5967,37.5967,3100.0
2012-07-09 12:55:00,41.21,41.23,41.11,41.21,3000.0,37.6058,37.6241,37.5145,37.6058,3000.0
2012-07-09 13:00:00,41.18,41.23,41.15,41.21,2100.0,37.5784,37.6241,37.551,37.6058,2100.0
2012-07-09 13:05:00,41.23,41.23,41.09,41.11,5500.0,37.6241,37.6241,37.4963,37.5145,5500.0
2012-07-09 13:10:00,41.15,41.17,41.08,41.09,3100.0,37.551,37.5693,37.4872,37.4963,3100.0
2012-07-09 13:15:00,41.12,41.14,41.09,41.12,1900.0,37.5237,37.5419,37.4963,37.5237,1900.0
2012-07-09 13:20:00,41.16,41.17,41.16,41.17,300.0,37.5602,37.5693,37.5602,37.5693,300.0
2012-07-09 13:25:00,41.13,41.28,41.13,41.24,3700.0,37.5328,37.6697,37.5328,37.6332,3700.0
2012-07-09 13:30:00,41.25,41.26,41.21,41.23,1400.0,37.6423,37.6514,37.6058,37.6241,1400.0
2012-07-09 13:35:00,41.24,41.33,41.23,41.3,1800.0,37.6332,37.7153,37.6241,37.6879,1800.0
2012-07-09 13:40:00,41.35,41.36,41.22,41.25,1400.0,37.7336,37.7427,37.6149,37.6423,1400.0
2012-07-09 13:45:00,41.26,41.26,41.19,41.19,1400.0,37.6514,37.6514,37.5875,37.5875,1400.0
2012-07-09 13:50:00,41.21,41.24,41.13,41.24,2500.0,37.6058,37.6332,37.5328,37.6332,2500.0
2012-07-09 13:55:00,41.23,41.23,41.19,41.22,1600.0,37.6241,37.6241,37.5875,37.6149,1600.0
2012-07-09 14:00:00,41.24,41.25,41.23,41.23,1300.0,37.6332,37.6423,37.6241,37.6241,1300.0
2012-07-09 14:05:00,41.21,41.21,41.16,41.19,2100.0,37.6058,37.6058,37.5602,37.5875,2100.0
2012-07-09 14:10:00,41.19,41.21,41.17,41.17,1600.0,37.5875,37.6058,37.5693,37.5693,1600.0
2012-07-09 14:15:00,41.15,41.15,41.09,41.09,1900.0,37.551,37.551,37.4963,37.4963,1900.0
2012-07-09 14:20:00,41.12,41.15,41.1,41.13,1800.0,37.5237,37.551,37.5054,37.5328,1800.0
2012-07-09 14:25:00,41.14,41.18,41.14,41.14,2100.0,37.5419,37.5784,37.5419,37.5419,2100.0
2012-07-09 14:30:00,41.15,41.28,41.13,41.26,3200.0,37.551,37.6697,37.5328,37.6514,3200.0
2012-07-09 14:35:00,41.26,41.31,41.2,41.24,3800.0,37.6514,37.6971,37.5967,37.6332,3800.0
2012-07-09 14:40:00,41.27,41.28,41.22,41.23,3900.0,37.6606,37.6697,37.6149,37.6241,3900.0
2012-07-09 14:45:00,41.25,41.25,41.15,41.2,10100.0,37.6423,37.6423,37.551,37.5967,10100.0
2012-07-09 14:50:00,41.19,41.31,41.19,41.31,4700.0,37.5875,37.6971,37.5875,37.6971,4700.0
2012-07-09 14:55:00,41.31,41.31,41.28,41.28,900.0,37.6971,37.6971,37.6697,37.6697,900.0
2012-07-09 15:00:00,41.29,41.34,41.25,41.34,7400.0,37.6788,37.7244,37.6423,37.7244,7400.0
2012-07-09 15:05:00,41.33,41.34,41.29,41.3,2800.0,37.7153,37.7244,37.6788,37.6879,2800.0
2012-07-09 15:10:00,41.29,41.29,41.26,41.26,6000.0,37.6788,37.6788,37.6514,37.6514,6000.0
2012-07-09 15:15:00,41.27,41.27,41.23,41.23,29300.0,37.6606,37.6606,37.6241,37.6241,29300.0
2012-07-09 15:20:00,41.23,41.24,41.16,41.18,5800.0,37.6241,37.6332,37.5602,37.5784,5800.0
2012-07-09 15:25:00,41.2,41.26,41.13,41.19,6600.0,37.5967,37.6514,37.5328,37.5875,6600.0
2012-07-09 15:30:00,41.19,41.22,41.16,41.21,3700.0,37.5875,37.6149,37.5602,37.6058,3700.0
2012-07-09 15:35:00,41.23,41.3,41.14,41.2,8500.0,37.6241,37.6879,37.5419,37.5967,8500.0
2012-07-09 15:40:00,41.2,41.24,41.2,41.21,6800.0,37.5967,37.6332,37.5967,37.6058,6800.0
2012-07-09 15:45:00,41.2,41.33,41.18,41.28,6900.0,37.5967,37.7153,37.5784,37.6697,6900.0
2012-07-09 15:50:00,41.28,41.32,41.22,41.3,7700.0,37.6697,37.7062,37.6149,37.6879,7700.0
2012-07-09 15:55:00,41.31,41.35,41.26,41.28,29600.0,37.6971,37.7336,37.6514,37.6697,29600.0
2012-07-10 09:30:00,41.54,41.56,41.27,41.45,4600.0,37.9069,37.9252,37.6606,37.8248,4600.0
2012-07-10 09:35:00,41.46,41.65,41.46,41.64,4600.0,37.8339,38.0073,37.8339,37.9982,4600.0
2012-07-10 09:40:00,41.63,41.63,41.5,41.51,2700.0,37.9891,37.9891,37.8704,37.8796,2700.0
2012-07-10 09:45:00,41.5,41.5,41.45,41.45,2100.0,37.8704,37.8704,37.8248,37.8248,2100.0
2012-07-10 09:50:00,41.45,41.45,41.29,41.38,4900.0,37.8248,37.8248,37.6788,37.7609,4900.0
2012-07-10 09:55:00,41.39,41.52,41.39,41.52,11300.0,37.7701,37.8887,37.7701,37.8887,11300.0
2012-07-10 10:00:00,41.5,41.5,41.29,41.29,5900.0,37.8704,37.8704,37.6788,37.6788,5900.0
2012-07-10 10:05:00,41.22,41.22,41.12,41.18,11700.0,37.6149,37.6149,37.5237,37.5784,11700.0
2012-07-10 10:10:00,41.17,41.35,41.17,41.21,5600.0,37.5693,37.7336,37.5693,37.6058,5600.0
2012-07-10 10:15:00,41.23,41.25,41.17,41.17,2000.0,37.6241,37.6423,37.5693,37.5693,2000.0
2012-07-10 10:20:00,41.13,41.15,41.09,41.15,7200.0,37.5328,37.551,37.4963,37.551,7200.0
2012-07-10 10:25:00,41.15,41.46,41.14,41.46,13600.0,37.551,37.8339,37.5419,37.8339,13600.0
2012-07-10 10:30:00,41.45,41.55,41.45,41.5,4900.0,37.8248,37.9161,37.8248,37.8704,4900.0
2012-07-10 10:35:00,41.51,41.52,41.33,41.33,3500.0,37.8796,37.8887,37.7153,37.7153,3500.0
2012-07-10 10:40:00,41.3,41.39,41.28,41.36,24100.0,37.6879,37.7701,37.6697,37.7427,24100.0
2012-07-10 10:45:00,41.32,41.32,41.22,41.22,10900.0,37.7062,37.7062,37.6149,37.6149,10900.0
2012-07-10 10:50:00,41.23,41.28,41.23,41.27,1800.0,37.6241,37.6697,37.6241,37.6606,1800.0
2012-07-10 10:55:00,41.24,41.27,41.18,41.23,2100.0,37.6332,37.6606,37.5784,37.6241,2100.0
2012-07-10 11:00:00,41.2,41.27,41.18,41.22,2000.0,37.5967,37.6606,37.5784,37.6149,2000.0
2012-07-10 11:05:00,41.19,41.2,41.1,41.14,12500.0,37.5875,37.5967,37.5054,37.5419,12500.0
2012-07-10 11:10:00,41.13,41.23,41.1,41.2,4600.0,37.5328,37.6241,37.5054,37.5967,4600.0
2012-07-10 11:15:00,41.22,41.25,41.18,41.24,1700.0,37.6149,37.6423,37.5784,37.6332,1700.0
2012-07-10 11:20:00,41.26,41.28,41.24,41.26,2000.0,37.6514,37.6697,37.6332,37.6514,2000.0
2012-07-10 11:25:00,41.24,41.26,41.2,41.22,1200.0,37.6332,37.6514,37.5967,37.6149,1200.0
2012-07-10 11:30:00,41.19,41.2,41.15,41.16,1900.0,37.5875,37.5967,37.551,37.5602,1900.0
2012-07-10 11:35:00,41.16,41.16,41.09,41.11,2400.0,37.5602,37.5602,37.4963,37.5145,2400.0
2012-07-10 11:40:00,41.13,41.13,41.05,41.05,3500.0,37.5328,37.5328,37.4598,37.4598,3500.0
2012-07-10 11:45:00,41.05,41.11,41.02,41.1,3900.0,37.4598,37.5145,37.4324,37.5054,3900.0
2012-07-10 11:50:00,41.07,41.09,40.99,41.01,3700.0,37.478,37.4963,37.405,37.4233,3700.0
2012-07-10 11:55:00,41.0,41.0,40.96,40.99,4000.0,37.4142,37.4142,37.3777,37.405,4000.0
2012-07-10 12:00:00,41.0,41.0,40.93,40.99,3100.0,37.4142,37.4142,37.3503,37.405,3100.0
2012-07-10 12:05:00,40.96,40.98,40.93,40.97,3200.0,37.3777,37.3959,37.3503,37.3868,3200.0
2012-07-10 12:10:00,40.97,40.99,40.95,40.97,3300.0,37.3868,37.405,37.3685,37.3868,3300.0
2012-07-10 12:15:00,40.97,40.97,40.88,40.91,5900.0,37.3868,37.3868,37.3047,37.332,5900.0
2012-07-10 12:20:00,40.93,40.94,40.9,40.93,3200.0,37.3503,37.3594,37.3229,37.3503,3200.0
2012-07-10 12:25:00,40.92,40.94,40.83,40.83,4800.0,37.3412,37.3594,37.259,37.259,4800.0
2012-07-10 12:30:00,40.87,40.97,40.84,40.97,2800.0,37.2955,37.3868,37.2682,37.3868,2800.0
2012-07-10 12:35:00,40.98,41.01,40.98,41.01,700.0,37.3959,37.4233,37.3959,37.4233,700.0
2012-07-10 12:40:00,41.06,41.08,41.04,41.04,1100.0,37.4689,37.4872,37.4507,37.4507,1100.0
2012-07-10 12:45:00,41.04,41.06,40.97,40.97,1500.0,37.4507,37.4689,37.3868,37.3868,1500.0
2012-07-10 12:50:00,40.97,40.98,40.95,40.98,600.0,37.3868,37.3959,37.3685,37.3959,600.0
2012-07-10 12:55:00,40.98,40.98,40.96,40.97,2400.0,37.3959,37.3959,37.3777,37.3868,2400.0
2012-07-10 13:00:00,40.96,41.02,40.96,41.01,600.0,37.3777,37.4324,37.3777,37.4233,600.0
2012-07-10 13:05:00,41.01,41.05,41.01,41.03,2600.0,37.4233,37.4598,37.4233,37.4415,2600.0
2012-07-10 13:10:00,41.03,41.06,41.03,41.05,300.0,37.4415,37.4689,37.4415,37.4598,300.0
2012-07-10 13:15:00,41.05,41.11,41.05,41.11,1300.0,37.4598,37.5145,37.4598,37.5145,1300.0
2012-07-10 13:20:00,41.07,41.08,40.98,41.05,6600.0,37.478,37.4872,37.3959,37.4598,6600.0
2012-07-10 13:25:00,41.05,41.05,40.98,41.0,6900.0,37.4598,37.4598,37.3959,37.4142,6900.0
2012-07-10 13:30:00,41.03,41.04,40.96,41.04,9100.0,37.4415,37.4507,37.3777,37.4507,9100.0
2012-07-10 13:35:00,41.02,41.04,40.95,40.98,5400.0,37.4324,37.4507,37.3685,37.3959,5400.0
2012-07-10 13:40:00,40.98,40.98,40.92,40.98,2900.0,37.3959,37.3959,37.3412,37.3959,2900.0
2012-07-10 13:45:00,40.97,41.0,40.85,40.89,9300.0,37.3868,37.4142,37.2773,37.3138,9300.0
2012-07-10 13:50:00,40.89,40.91,40.85,40.89,11500.0,37.3138,37.332,37.2773,37.3138,11500.0
2012-07-10 13:55:00,40.9,40.9,40.78,40.79,15500.0,37.3229,37.3229,37.2134,37.2225,15500.0
2012-07-10 14:00:00,40.79,40.85,40.77,40.81,14300.0,37.2225,37.2773,37.2043,37.2408,14300.0
2012-07-10 14:05:00,40.83,40.86,40.72,40.72,10500.0,37.259,37.2864,37.1587,37.1587,10500.0
2012-07-10 14:10:00,40.72,40.76,40.6,40.63,9500.0,37.1587,37.1952,37.0492,37.0765,9500.0
2012-07-10 14:15:00,40.61,40.61,40.48,40.48,7100.0,37.0583,37.0583,36.9396,36.9396,7100.0
2012-07-10 14:20:00,40.49,40.62,40.49,40.54,16100.0,36.9488,37.0674,36.9488,36.9944,16100.0
2012-07-10 14:25:00,40.55,40.56,40.49,40.56,10100.0,37.0035,37.0126,36.9488,37.0126,10100.0
2012-07-10 14:30:00,40.52,40.52,40.31,40.33,8500.0,36.9761,36.9761,36.7845,36.8028,8500.0
2012-07-10 14:35:00,40.31,40.49,40.27,40.41,20800.0,36.7845,36.9488,36.748,36.8758,20800.0
2012-07-10 14:40:00,40.48,40.63,40.43,40.57,17600.0,36.9396,37.0765,36.894,37.0218,17600.0
2012-07-10 14:45:00,40.56,40.6,40.35,40.35,12900.0,37.0126,37.0492,36.821,36.821,12900.0
2012-07-10 14:50:00,40.35,40.36,40.24,40.31,9400.0,36.821,36.8301,36.7206,36.7845,9400.0
2012-07-10 14:55:00,40.3,40.3,40.17,40.19,16800.0,36.7754,36.7754,36.6568,36.675,16800.0
2012-07-10 15:00:00,40.2,40.25,40.17,40.21,12300.0,36.6841,36.7298,36.6568,36.6933,12300.0
2012-07-10 15:05:00,40.21,40.28,40.17,40.19,7100.0,36.6933,36.7571,36.6568,36.675,7100.0
2012-07-10 15:10:00,40.2,40.2,40.09,40.14,7400.0,36.6841,36.6841,36.5838,36.6294,7400.0
2012-07-10 15:15:00,40.11,40.26,40.07,40.25,4600.0,36.602,36.7389,36.5655,36.7298,4600.0
2012-07-10 15:20:00,40.25,40.25,40.18,40.19,5400.0,36.7298,36.7298,36.6659,36.675,5400.0
2012-07-10 15:25:00,40.2,40.22,40.12,40.15,9900.0,36.6841,36.7024,36.6111,36.6385,9900.0
2012-07-10 15:30:00,40.15,40.23,40.13,40.23,8600.0,36.6385,36.7115,36.6203,36.7115,8600.0
2012-07-10 15:35:00,40.23,40.26,40.2,40.22,9800.0,36.7115,36.7389,36.6841,36.7024,9800.0
2012-07-10 15:40:00,40.21,40.29,40.18,40.25,8400.0,36.6933,36.7663,36.6659,36.7298,8400.0
2012-07-10 15:45:00,40.28,40.36,40.26,40.3,14800.0,36.7571,36.8301,36.7389,36.7754,14800.0
2012-07-10 15:50:00,40.32,40.47,40.32,40.45,10900.0,36.7936,36.9305,36.7936,36.9123,10900.0
2012-07-10 15:55:00,40.49,40.52,40.45,40.48,68500.0,36.9488,36.9761,36.9123,36.9396,68500.0
2012-07-11 09:30:00,40.67,40.82,40.62,40.72,8700.0,37.113,37.2499,37.0674,37.1587,8700.0
2012-07-11 09:35:00,40.74,40.76,40.51,40.58,11300.0,37.1769,37.1952,36.967,37.0309,11300.0
2012-07-11 09:40:00,40.58,40.65,40.52,40.61,5900.0,37.0309,37.0948,36.9761,37.0583,5900.0
2012-07-11 09:45:00,40.58,40.64,40.52,40.61,4700.0,37.0309,37.0857,36.9761,37.0583,4700.0
2012-07-11 09:50:00,40.62,40.68,40.57,40.63,4400.0,37.0674,37.1222,37.0218,37.0765,4400.0
2012-07-11 09:55:00,40.6,40.67,40.57,40.67,5000.0,37.0492,37.113,37.0218,37.113,5000.0
2012-07-11 10:00:00,40.66,40.79,40.63,40.71,4100.0,37.1039,37.2225,37.0765,37.1495,4100.0
2012-07-11 10:05:00,40.72,40.78,40.67,40.73,4800.0,37.1587,37.2134,37.113,37.1678,4800.0
2012-07-11 10:10:00,40.73,40.74,40.65,40.65,3500.0,37.1678,37.1769,37.0948,37.0948,3500.0
2012-07-11 10:15:00,40.7,40.78,40.63,40.78,3000.0,37.1404,37.2134,37.0765,37.2134,3000.0
2012-07-11 10:20:00,40.78,40.79,40.65,40.65,5200.0,37.2134,37.2225,37.0948,37.0948,5200.0
2012-07-11 10:25:00,40.71,40.78,40.63,40.69,5200.0,37.1495,37.2134,37.0765,37.1313,5200.0
2012-07-11 10:30:00,40.67,40.69,40.63,40.65,4800.0,37.113,37.1313,37.0765,37.0948,4800.0
2012-07-11 10:35:00,40.66,40.66,40.44,40.44,10900.0,37.1039,37.1039,36.9031,36.9031,10900.0
2012-07-11 10:40:00,40.43,40.49,40.4,40.49,2500.0,36.894,36.9488,36.8666,36.9488,2500.0
2012-07-11 10:45:00,40.43,40.48,40.41,40.46,4600.0,36.894,36.9396,36.8758,36.9214,4600.0
2012-07-11 10:50:00,40.45,40.47,40.38,40.38,3000.0,36.9123,36.9305,36.8484,36.8484,3000.0
2012-07-11 10:55:00,40.38,40.43,40.35,40.41,4200.0,36.8484,36.894,36.821,36.8758,4200.0
2012-07-11 11:00:00,40.41,40.49,40.38,40.46,2000.0,36.8758,36.9488,36.8484,36.9214,2000.0
2012-07-11 11:05:00,40.48,40.57,40.48,40.53,5300.0,36.9396,37.0218,36.9396,36.9853,5300.0
2012-07-11 11:10:00,40.5,40.52,40.38,40.39,38300.0,36.9579,36.9761,36.8484,36.8575,38300.0
2012-07-11 11:15:00,40.4,40.52,40.38,40.43,2300.0,36.8666,36.9761,36.8484,36.894,2300.0
2012-07-11 11:20:00,40.44,40.55,40.44,40.5,2300.0,36.9031,37.0035,36.9031,36.9579,2300.0
2012-07-11 11:25:00,40.56,40.59,40.49,40.49,4700.0,37.0126,37.04,36.9488,36.9488,4700.0
2012-07-11 11:30:00,40.49,40.57,40.48,40.57,3100.0,36.9488,37.0218,36.9396,37.0218,3100.0
2012-07-11 11:35:00,40.57,40.6,40.48,40.53,4900.0,37.0218,37.0492,36.9396,36.9853,4900.0
2012-07-11 11:40:00,40.52,40.57,40.42,40.42,6600.0,36.9761,37.0218,36.8849,36.8849,6600.0
2012-07-11 11:45:00,40.45,40.49,40.31,40.46,14800.0,36.9123,36.9488,36.7845,36.9214,14800.0
2012-07-11 11:50:00,40.46,40.47,40.33,40.36,6100.0,36.9214,36.9305,36.8028,36.8301,6100.0
2012-07-11 11:55:00,40.36,40.46,40.33,40.36,3700.0,36.8301,36.9214,36.8028,36.8301,3700.0
2012-07-11 12:00:00,40.37,40.54,40.37,40.51,5300.0,36.8393,36.9944,36.8393,36.967,5300.0
2012-07-11 12:05:00,40.51,40.55,40.48,40.5,3500.0,36.967,37.0035,36.9396,36.9579,3500.0
2012-07-11 12:10:00,40.47,40.47,40.3,40.3,5500.0,36.9305,36.9305,36.7754,36.7754,5500.0
2012-07-11 12:15:00,40.29,40.34,40.26,40.34,5000.0,36.7663,36.8119,36.7389,36.8119,5000.0
2012-07-11 12:20:00,40.31,40.35,40.27,40.33,4400.0,36.7845,36.821,36.748,36.8028,4400.0
2012-07-11 12:25:00,40.33,40.38,40.33,40.35,3000.0,36.8028,36.8484,36.8028,36.821,3000.0
2012-07-11 12:30:00,40.35,40.42,40.34,40.42,4100.0,36.821,36.8849,36.8119,36.8849,4100.0
2012-07-11 12:35:00,40.47,40.5,40.42,40.48,2600.0,36.9305,36.9579,36.8849,36.9396,2600.0
2012-07-11 12:40:00,40.49,40.53,40.48,40.5,1600.0,36.9488,36.9853,36.9396,36.9579,1600.0
2012-07-11 12:45:00,40.5,40.54,40.49,40.51,1900.0,36.9579,36.9944,36.9488,36.967,1900.0
2012-07-11 12:50:00,40.51,40.53,40.47,40.47,2300.0,36.967,36.9853,36.9305,36.9305,2300.0
2012-07-11 12:55:00,40.47,40.54,40.45,40.54,1400.0,36.9305,36.9944,36.9123,36.9944,1400.0
2012-07-11 13:00:00,40.48,40.51,40.45,40.48,2400.0,36.9396,36.967,36.9123,36.9396,2400.0
2012-07-11 13:05:00,40.5,40.52,40.48,40.49,2200.0,36.9579,36.9761,36.9396,36.9488,2200.0
2012-07-11 13:10:00,40.49,40.51,40.29,40.39,5600.0,36.9488,36.967,36.7663,36.8575,5600.0
2012-07-11 13:15:00,40.4,40.4,40.35,40.35,2100.0,36.8666,36.8666,36.821,36.821,2100.0
2012-07-11 13:20:00,40.35,40.4,40.32,40.39,1800.0,36.821,36.8666,36.7936,36.8575,1800.0
2012-07-11 13:25:00,40.35,40.43,40.31,40.43,4400.0,36.821,36.894,36.7845,36.894,4400.0
2012-07-11 13:30:00,40.37,40.39,40.37,40.39,900.0,36.8393,36.8575,36.8393,36.8575,900.0
2012-07-11 13:35:00,40.36,40.37,40.3,40.32,3100.0,36.8301,36.8393,36.7754,36.7936,3100.0
2012-07-11 13:40:00,40.33,40.34,40.3,40.31,4000.0,36.8028,36.8119,36.7754,36.7845,4000.0
2012-07-11 13:45:00,40.32,40.34,40.32,40.33,3700.0,36.7936,36.8119,36.7936,36.8028,3700.0
2012-07-11 13:50:00,40.34,40.4,40.33,40.38,4300.0,36.8119,36.8666,36.8028,36.8484,4300.0
2012-07-11 13:55:00,40.41,40.45,40.4,40.43,2500.0,36.8758,36.9123,36.8666,36.894,2500.0
2012-07-11 14:00:00,40.43,40.5,40.22,40.28,8000.0,36.894,36.9579,36.7024,36.7571,8000.0
2012-07-11 14:05:00,40.28,40.37,40.21,40.37,8000.0,36.7571,36.8393,36.6933,36.8393,8000.0
2012-07-11 14:10:00,40.38,40.39,40.31,40.35,3200.0,36.8484,36.8575,36.7845,36.821,3200.0
2012-07-11 14:15:00,40.34,40.47,40.32,40.43,6400.0,36.8119,36.9305,36.7936,36.894,6400.0
2012-07-11 14:20:00,40.41,40.47,40.29,40.29,4700.0,36.8758,36.9305,36.7663,36.7663,4700.0
2012-07-11 14:25:00,40.28,40.39,40.27,40.39,4100.0,36.7571,36.8575,36.748,36.8575,4100.0
2012-07-11 14:30:00,40.38,40.4,40.27,40.36,5000.0,36.8484,36.8666,36.748,36.8301,5000.0
2012-07-11 14:35:00,40.36,40.46,40.32,40.44,2800.0,36.8301,36.9214,36.7936,36.9031,2800.0
2012-07-11 14:40:00,40.44,40.5,40.37,40.48,5900.0,36.9031,36.9579,36.8393,36.9396,5900.0
2012-07-11 14:45:00,40.5,40.56,40.43,40.47,7500.0,36.9579,37.0126,36.894,36.9305,7500.0
2012-07-11 14:50:00,40.47,40.51,40.41,40.46,7300.0,36.9305,36.967,36.8758,36.9214,7300.0
2012-07-11 14:55:00,40.43,40.49,40.39,40.39,2600.0,36.894,36.9488,36.8575,36.8575,2600.0
2012-07-11 15:00:00,40.42,40.51,40.41,40.48,7000.0,36.8849,36.967,36.8758,36.9396,7000.0
2012-07-11 15:05:00,40.5,40.58,40.46,40.58,46500.0,36.9579,37.0309,36.9214,37.0309,46500.0
2012-07-11 15:10:00,40.58,40.61,40.5,40.59,7400.0,37.0309,37.0583,36.9579,37.04,7400.0
2012-07-11 15:15:00,40.61,40.66,40.55,40.66,11700.0,37.0583,37.1039,37.0035,37.1039,11700.0
2012-07-11 15:20:00,40.67,40.74,40.63,40.73,17200.0,37.113,37.1769,37.0765,37.1678,17200.0
2012-07-11 15:25:00,40.74,40.81,40.69,40.79,17500.0,37.1769,37.2408,37.1313,37.2225,17500.0
2012-07-11 15:30:00,40.78,40.87,40.76,40.86,20700.0,37.2134,37.2955,37.1952,37.2864,20700.0
2012-07-11 15:35:00,40.84,40.89,40.82,40.87,10600.0,37.2682,37.3138,37.2499,37.2955,10600.0
2012-07-11 15:40:00,40.89,40.98,40.86,40.95,17800.0,37.3138,37.3959,37.2864,37.3685,17800.0
2012-07-11 15:45:00,40.94,41.12,40.94,41.08,23400.0,37.3594,37.5237,37.3594,37.4872,23400.0
2012-07-11 15:50:00,41.08,41.11,41.03,41.08,26900.0,37.4872,37.5145,37.4415,37.4872,26900.0
2012-07-11 15:55:00,41.07,41.11,41.04,41.09,49200.0,37.478,37.5145,37.4507,37.4963,49200.0
2012-07-12 09:30:00,40.83,40.99,40.61,40.98,9400.0,37.259,37.405,37.0583,37.3959,9400.0
2012-07-12 09:35:00,40.98,41.2,40.87,41.2,8000.0,37.3959,37.5967,37.2955,37.5967,8000.0
2012-07-12 09:40:00,41.15,41.18,40.93,41.04,6100.0,37.551,37.5784,37.3503,37.4507,6100.0
2012-07-12 09:45:00,41.06,41.06,40.77,40.77,4100.0,37.4689,37.4689,37.2043,37.2043,4100.0
2012-07-12 09:50:00,40.77,40.9,40.68,40.88,12000.0,37.2043,37.3229,37.1222,37.3047,12000.0
2012-07-12 09:55:00,40.88,40.92,40.84,40.9,8600.0,37.3047,37.3412,37.2682,37.3229,8600.0
2012-07-12 10:00:00,40.87,41.06,40.85,41.04,7300.0,37.2955,37.4689,37.2773,37.4507,7300.0
2012-07-12 10:05:00,41.04,41.04,40.99,41.03,2600.0,37.4507,37.4507,37.405,37.4415,2600.0
2012-07-12 10:10:00,40.98,41.16,40.97,41.16,9100.0,37.3959,37.5602,37.3868,37.5602,9100.0
2012-07-12 10:15:00,41.17,41.22,41.13,41.2,5500.0,37.5693,37.6149,37.5328,37.5967,5500.0
2012-07-12 10:20:00,41.21,41.23,41.18,41.23,3000.0,37.6058,37.6241,37.5784,37.6241,3000.0
2012-07-12 10:25:00,41.2,41.25,41.16,41.24,7200.0,37.5967,37.6423,37.5602,37.6332,7200.0
2012-07-12 10:30:00,41.23,41.23,41.14,41.2,7200.0,37.6241,37.6241,37.5419,37.5967,7200.0
2012-07-12 10:35:00,41.21,41.22,41.19,41.22,2600.0,37.6058,37.6149,37.5875,37.6149,2600.0
2012-07-12 10:40:00,41.2,41.2,40.88,40.88,15800.0,37.5967,37.5967,37.3047,37.3047,15800.0
2012-07-12 10:45:00,40.91,40.91,40.8,40.86,6500.0,37.332,37.332,37.2317,37.2864,6500.0
2012-07-12 10:50:00,40.88,40.95,40.86,40.95,3200.0,37.3047,37.3685,37.2864,37.3685,3200.0
2012-07-12 10:55:00,40.93,41.06,40.93,41.06,2900.0,37.3503,37.4689,37.3503,37.4689,2900.0
2012-07-12 11:00:00,41.08,41.23,41.06,41.23,4600.0,37.4872,37.6241,37.4689,37.6241,4600.0
2012-07-12 11:05:00,41.23,41.24,41.16,41.22,3300.0,37.6241,37.6332,37.5602,37.6149,3300.0
2012-07-12 11:10:00,41.22,41.25,41.19,41.21,2700.0,37.6149,37.6423,37.5875,37.6058,2700.0
2012-07-12 11:15:00,41.25,41.27,41.22,41.27,3500.0,37.6423,37.6606,37.6149,37.6606,3500.0
2012-07-12 11:20:00,41.26,41.32,41.22,41.31,16200.0,37.6514,37.7062,37.6149,37.6971,16200.0
2012-07-12 11:25:00,41.3,41.32,41.23,41.27,2000.0,37.6879,37.7062,37.6241,37.6606,2000.0
2012-07-12 11:30:00,41.26,41.29,41.21,41.21,1900.0,37.6514,37.6788,37.6058,37.6058,1900.0
2012-07-12 11:35:00,41.24,41.27,41.21,41.25,7300.0,37.6332,37.6606,37.6058,37.6423,7300.0
2012-07-12 11:40:00,41.25,41.25,41.2,41.23,2100.0,37.6423,37.6423,37.5967,37.6241,2100.0
2012-07-12 11:45:00,41.23,41.4,41.23,41.4,7600.0,37.6241,37.7792,37.6241,37.7792,7600.0
2012-07-12 11:50:00,41.42,41.44,41.32,41.32,6600.0,37.7974,37.8157,37.7062,37.7062,6600.0
2012-07-12 11:55:00,41.38,41.43,41.37,41.37,4600.0,37.7609,37.8066,37.7518,37.7518,4600.0
2012-07-12 12:00:00,41.35,41.45,41.35,41.45,2200.0,37.7336,37.8248,37.7336,37.8248,2200.0
2012-07-12 12:05:00,41.45,41.45,41.35,41.38,2100.0,37.8248,37.8248,37.7336,37.7609,2100.0
2012-07-12 12:10:00,41.4,41.44,41.38,41.44,1400.0,37.7792,37.8157,37.7609,37.8157,1400.0
2012-07-12 12:15:00,41.44,41.44,41.39,41.43,800.0,37.8157,37.8157,37.7701,37.8066,800.0
2012-07-12 12:20:00,41.43,41.45,41.4,41.42,5800.0,37.8066,37.8248,37.7792,37.7974,5800.0
2012-07-12 12:25:00,41.45,41.46,41.41,41.45,1400.0,37.8248,37.8339,37.7883,37.8248,1400.0
2012-07-12 12:30:00,41.46,41.46,41.39,41.41,2700.0,37.8339,37.8339,37.7701,37.7883,2700.0
2012-07-12 12:35:00,41.42,41.44,41.41,41.44,900.0,37.7974,37.8157,37.7883,37.8157,900.0
2012-07-12 12:40:00,41.43,41.47,41.43,41.47,1500.0,37.8066,37.8431,37.8066,37.8431,1500.0
2012-07-12 12:45:00,41.47,41.5,41.46,41.48,8600.0,37.8431,37.8704,37.8339,37.8522,8600.0
2012-07-12 12:50:00,41.49,41.5,41.44,41.44,5600.0,37.8613,37.8704,37.8157,37.8157,5600.0
2012-07-12 12:55:00,41.46,41.5,41.42,41.48,2500.0,37.8339,37.8704,37.7974,37.8522,2500.0
2012-07-12 13:00:00,41.47,41.5,41.39,41.5,4000.0,37.8431,37.8704,37.7701,37.8704,4000.0
2012-07-12 13:05:00,41.5,41.58,41.5,41.58,5900.0,37.8704,37.9434,37.8704,37.9434,5900.0
2012-07-12 13:10:00,41.57,41.67,41.57,41.63,4700.0,37.9343,38.0256,37.9343,37.9891,4700.0
2012-07-12 13:15:00,41.66,41.68,41.63,41.68,3400.0,38.0164,38.0347,37.9891,38.0347,3400.0
2012-07-12 13:20:00,41.67,41.75,41.67,41.72,3800.0,38.0256,38.0986,38.0256,38.0712,3800.0
2012-07-12 13:25:00,41.71,41.8,41.64,41.64,3500.0,38.0621,38.1442,37.9982,37.9982,3500.0
2012-07-12 13:30:00,41.64,41.75,41.64,41.72,3200.0,37.9982,38.0986,37.9982,38.0712,3200.0
2012-07-12 13:35:00,41.72,41.76,41.66,41.76,6200.0,38.0712,38.1077,38.0164,38.1077,6200.0
2012-07-12 13:40:00,41.77,41.9,41.77,41.84,7500.0,38.1168,38.2355,38.1168,38.1807,7500.0
2012-07-12 13:45:00,41.81,41.84,41.77,41.84,4700.0,38.1533,38.1807,38.1168,38.1807,4700.0
2012-07-12 13:50:00,41.84,41.87,41.7,41.73,3000.0,38.1807,38.2081,38.0529,38.0803,3000.0
2012-07-12 13:55:00,41.7,41.73,41.68,41.7,1600.0,38.0529,38.0803,38.0347,38.0529,1600.0
2012-07-12 14:00:00,41.73,41.73,41.58,41.58,5500.0,38.0803,38.0803,37.9434,37.9434,5500.0
2012-07-12 14:05:00,41.57,41.8,41.55,41.8,6300.0,37.9343,38.1442,37.9161,38.1442,6300.0
2012-07-12 14:10:00,41.81,41.88,41.72,41.77,7000.0,38.1533,38.2172,38.0712,38.1168,7000.0
2012-07-12 14:15:00,41.78,41.84,41.71,41.73,15900.0,38.1259,38.1807,38.0621,38.0803,15900.0
2012-07-12 14:20:00,41.71,41.82,41.66,41.66,38200.0,38.0621,38.1624,38.0164,38.0164,38200.0
2012-07-12 14:25:00,41.67,41.74,41.63,41.69,18200.0,38.0256,38.0894,37.9891,38.0438,18200.0
2012-07-12 14:30:00,41.64,41.74,41.64,41.69,5900.0,37.9982,38.0894,37.9982,38.0438,5900.0
2012-07-12 14:35:00,41.75,41.83,41.71,41.8,4400.0,38.0986,38.1716,38.0621,38.1442,4400.0
2012-07-12 14:40:00,41.83,41.89,41.83,41.85,6100.0,38.1716,38.2263,38.1716,38.1898,6100.0
2012-07-12 14:45:00,41.82,41.87,41.8,41.87,2800.0,38.1624,38.2081,38.1442,38.2081,2800.0
2012-07-12 14:50:00,41.89,41.92,41.86,41.92,6600.0,38.2263,38.2537,38.199,38.2537,6600.0
2012-07-12 14:55:00,41.93,41.97,41.91,41.91,3400.0,38.2628,38.2993,38.2446,38.2446,3400.0
2012-07-12 15:00:00,41.91,41.94,41.81,41.88,7900.0,38.2446,38.272,38.1533,38.2172,7900.0
2012-07-12 15:05:00,41.86,41.86,41.71,41.8,10100.0,38.199,38.199,38.0621,38.1442,10100.0
2012-07-12 15:10:00,41.81,41.92,41.8,41.82,3400.0,38.1533,38.2537,38.1442,38.1624,3400.0
2012-07-12 15:15:00,41.82,41.9,41.72,41.78,14500.0,38.1624,38.2355,38.0712,38.1259,14500.0
2012-07-12 15:20:00,41.78,41.84,41.74,41.81,7700.0,38.1259,38.1807,38.0894,38.1533,7700.0
2012-07-12 15:25:00,41.83,41.92,41.78,41.8,9400.0,38.1716,38.2537,38.1259,38.1442,9400.0
2012-07-12 15:30:00,41.77,41.93,41.77,41.86,10600.0,38.1168,38.2628,38.1168,38.199,10600.0
2012-07-12 15:35:00,41.87,41.9,41.79,41.81,10900.0,38.2081,38.2355,38.1351,38.1533,10900.0
2012-07-12 15:40:00,41.8,41.93,41.8,41.85,7600.0,38.1442,38.2628,38.1442,38.1898,7600.0
2012-07-12 15:45:00,41.87,41.88,41.75,41.75,10700.0,38.2081,38.2172,38.0986,38.0986,10700.0
2012-07-12 15:50:00,41.75,41.81,41.64,41.66,16100.0,38.0986,38.1533,37.9982,38.0164,16100.0
2012-07-12 15:55:00,41.66,41.72,41.65,41.68,37200.0,38.0164,38.0712,38.0073,38.0347,37200.0
2012-07-13 09:30:00,41.67,41.79,41.48,41.65,7500.0,38.0256,38.1351,37.8522,38.0073,7500.0
2012-07-13 09:35:00,41.65,41.95,41.65,41.95,6800.0,38.0073,38.2811,38.0073,38.2811,6800.0
2012-07-13 09:40:00,41.94,41.99,41.85,41.99,2700.0,38.272,38.3176,38.1898,38.3176,2700.0
2012-07-13 09:45:00,41.96,41.96,41.76,41.88,8400.0,38.2902,38.2902,38.1077,38.2172,8400.0
2012-07-13 09:50:00,41.9,42.0,41.88,41.99,19200.0,38.2355,38.3267,38.2172,38.3176,19200.0
2012-07-13 09:55:00,42.02,42.04,41.95,42.04,5700.0,38.345,38.3632,38.2811,38.3632,5700.0
2012-07-13 10:00:00,42.04,42.17,42.02,42.15,10200.0,38.3632,38.4818,38.345,38.4636,10200.0
2012-07-13 10:05:00,42.15,42.32,42.15,42.3,6000.0,38.4636,38.6187,38.4636,38.6005,6000.0
2012-07-13 10:10:00,42.29,42.35,42.21,42.25,6700.0,38.5913,38.6461,38.5183,38.5548,6700.0
2012-07-13 10:15:00,42.22,42.38,42.22,42.38,20500.0,38.5275,38.6735,38.5275,38.6735,20500.0
2012-07-13 10:20:00,42.37,42.43,42.32,42.42,8600.0,38.6643,38.7191,38.6187,38.71,8600.0
2012-07-13 10:25:00,42.43,42.56,42.42,42.55,13800.0,38.7191,38.8377,38.71,38.8286,13800.0
2012-07-13 10:30:00,42.58,42.61,42.48,42.52,4500.0,38.856,38.8834,38.7647,38.8012,4500.0
2012-07-13 10:35:00,42.52,42.58,42.43,42.55,11000.0,38.8012,38.856,38.7191,38.8286,11000.0
2012-07-13 10:40:00,42.58,42.58,42.48,42.5,3900.0,38.856,38.856,38.7647,38.783,3900.0
2012-07-13 10:45:00,42.48,42.58,42.46,42.55,3600.0,38.7647,38.856,38.7465,38.8286,3600.0
2012-07-13 10:50:00,42.54,42.55,42.39,42.39,9500.0,38.8195,38.8286,38.6826,38.6826,9500.0
2012-07-13 10:55:00,42.44,42.52,42.44,42.49,4500.0,38.7282,38.8012,38.7282,38.7739,4500.0
2012-07-13 11:00:00,42.49,42.51,42.36,42.36,7200.0,38.7739,38.7921,38.6552,38.6552,7200.0
2012-07-13 11:05:00,42.38,42.4,42.32,42.4,6400.0,38.6735,38.6917,38.6187,38.6917,6400.0
2012-07-13 11:10:00,42.39,42.39,42.37,42.39,2000.0,38.6826,38.6826,38.6643,38.6826,2000.0
2012-07-13 11:15:00,42.39,42.43,42.38,42.42,8400.0,38.6826,38.7191,38.6735,38.71,8400.0
2012-07-13 11:20:00,42.4,42.52,42.4,42.49,2900.0,38.6917,38.8012,38.6917,38.7739,2900.0
2012-07-13 11:25:00,42.47,42.47,42.41,42.46,3900.0,38.7556,38.7556,38.7008,38.7465,3900.0
2012-07-13 11:30:00,42.42,42.52,42.42,42.48,3400.0,38.71,38.8012,38.71,38.7647,3400.0
2012-07-13 11:35:00,42.48,42.51,42.45,42.5,3300.0,38.7647,38.7921,38.7374,38.783,3300.0
2012-07-13 11:40:00,42.5,42.54,42.48,42.52,4300.0,38.783,38.8195,38.7647,38.8012,4300.0
2012-07-13 11:45:00,42.54,42.68,42.54,42.56,13300.0,38.8195,38.9472,38.8195,38.8377,13300.0
2012-07-13 11:50:00,42.56,42.69,42.55,42.69,3300.0,38.8377,38.9564,38.8286,38.9564,3300.0
2012-07-13 11:55:00,42.69,42.69,42.58,42.62,6200.0,38.9564,38.9564,38.856,38.8925,6200.0
2012-07-13 12:00:00,42.61,42.71,42.61,42.67,6800.0,38.8834,38.9746,38.8834,38.9381,6800.0
2012-07-13 12:05:00,42.68,42.74,42.67,42.71,6800.0,38.9472,39.002,38.9381,38.9746,6800.0
2012-07-13 12:10:00,42.74,42.79,42.71,42.73,5400.0,39.002,39.0476,38.9746,38.9929,5400.0
2012-07-13 12:15:00,42.73,42.77,42.69,42.76,2200.0,38.9929,39.0294,38.9564,39.0202,2200.0
2012-07-13 12:20:00,42.76,42.9,42.76,42.86,17900.0,39.0202,39.148,39.0202,39.1115,17900.0
2012-07-13 12:25:00,42.86,42.86,42.83,42.84,3300.0,39.1115,39.1115,39.0841,39.0932,3300.0
2012-07-13 12:30:00,42.84,42.84,42.78,42.82,2200.0,39.0932,39.0932,39.0385,39.075,2200.0
2012-07-13 12:35:00,42.82,42.85,42.81,42.85,7800.0,39.075,39.1024,39.0659,39.1024,7800.0
2012-07-13 12:40:00,42.85,42.91,42.82,42.88,6500.0,39.1024,39.1571,39.075,39.1297,6500.0
2012-07-13 12:45:00,42.91,42.92,42.87,42.91,2300.0,39.1571,39.1662,39.1206,39.1571,2300.0
2012-07-13 12:50:00,42.89,42.93,42.88,42.93,4200.0,39.1389,39.1754,39.1297,39.1754,4200.0
2012-07-13 12:55:00,42.93,42.93,42.88,42.91,3700.0,39.1754,39.1754,39.1297,39.1571,3700.0
2012-07-13 13:00:00,42.91,42.92,42.9,42.91,2700.0,39.1571,39.1662,39.148,39.1571,2700.0
2012-07-13 13:05:00,42.91,42.93,42.87,42.89,3300.0,39.1571,39.1754,39.1206,39.1389,3300.0
2012-07-13 13:10:00,42.92,42.93,42.91,42.93,5100.0,39.1662,39.1754,39.1571,39.1754,5100.0
2012-07-13 13:15:00,42.92,42.92,42.9,42.91,2000.0,39.1662,39.1662,39.148,39.1571,2000.0
2012-07-13 13:20:00,42.91,42.94,42.89,42.89,3300.0,39.1571,39.1845,39.1389,39.1389,3300.0
2012-07-13 13:25:00,42.89,43.0,42.82,42.98,29200.0,39.1389,39.2392,39.075,39.221,29200.0
2012-07-13 13:30:00,42.98,43.01,42.98,43.0,8200.0,39.221,39.2484,39.221,39.2392,8200.0
2012-07-13 13:35:00,43.0,43.02,42.99,43.02,3600.0,39.2392,39.2575,39.2301,39.2575,3600.0
2012-07-13 13:40:00,43.01,43.01,42.96,42.99,3700.0,39.2484,39.2484,39.2027,39.2301,3700.0
2012-07-13 13:45:00,43.0,43.0,42.98,42.99,2500.0,39.2392,39.2392,39.221,39.2301,2500.0
2012-07-13 13:50:00,42.99,43.02,42.96,43.02,5600.0,39.2301,39.2575,39.2027,39.2575,5600.0
2012-07-13 13:55:00,43.01,43.01,42.95,42.95,2400.0,39.2484,39.2484,39.1936,39.1936,2400.0
2012-07-13 14:00:00,42.95,43.0,42.95,42.96,3700.0,39.1936,39.2392,39.1936,39.2027,3700.0
2012-07-13 14:05:00,42.98,42.98,42.96,42.98,3200.0,39.221,39.221,39.2027,39.221,3200.0
2012-07-13 14:10:00,42.98,42.99,42.95,42.95,4500.0,39.221,39.2301,39.1936,39.1936,4500.0
2012-07-13 14:15:00,42.98,43.02,42.96,43.02,5500.0,39.221,39.2575,39.2027,39.2575,5500.0
2012-07-13 14:20:00,43.01,43.02,42.98,43.0,4200.0,39.2484,39.2575,39.221,39.2392,4200.0
2012-07-13 14:25:00,43.01,43.03,42.98,43.01,4000.0,39.2484,39.2666,39.221,39.2484,4000.0
2012-07-13 14:30:00,43.0,43.02,43.0,43.01,4100.0,39.2392,39.2575,39.2392,39.2484,4100.0
2012-07-13 14:35:00,43.02,43.02,42.97,42.98,7700.0,39.2575,39.2575,39.2119,39.221,7700.0
2012-07-13 14:40:00,43.0,43.03,43.0,43.03,2500.0,39.2392,39.2666,39.2392,39.2666,2500.0
2012-07-13 14:45:00,43.02,43.04,43.01,43.03,4700.0,39.2575,39.2757,39.2484,39.2666,4700.0
2012-07-13 14:50:00,43.03,43.05,43.03,43.04,2700.0,39.2666,39.2849,39.2666,39.2757,2700.0
2012-07-13 14:55:00,43.05,43.05,43.02,43.05,12900.0,39.2849,39.2849,39.2575,39.2849,12900.0
2012-07-13 15:00:00,43.04,43.12,43.04,43.09,8200.0,39.2757,39.3488,39.2757,39.3214,8200.0
2012-07-13 15:05:00,43.09,43.12,43.07,43.1,6300.0,39.3214,39.3488,39.3031,39.3305,6300.0
2012-07-13 15:10:00,43.11,43.16,43.1,43.13,5400.0,39.3396,39.3853,39.3305,39.3579,5400.0
2012-07-13 15:15:00,43.15,43.15,43.1,43.1,7000.0,39.3761,39.3761,39.3305,39.3305,7000.0
2012-07-13 15:20:00,43.12,43.16,43.11,43.13,3700.0,39.3488,39.3853,39.3396,39.3579,3700.0
2012-07-13 15:25:00,43.16,43.17,43.11,43.13,3900.0,39.3853,39.3944,39.3396,39.3579,3900.0
2012-07-13 15:30:00,43.13,43.16,43.1,43.12,10700.0,39.3579,39.3853,39.3305,39.3488,10700.0
2012-07-13 15:35:00,43.12,43.12,43.01,43.01,21000.0,39.3488,39.3488,39.2484,39.2484,21000.0
2012-07-13 15:40:00,43.02,43.1,43.02,43.05,37100.0,39.2575,39.3305,39.2575,39.2849,37100.0
2012-07-13 15:45:00,43.05,43.08,42.96,43.0,38900.0,39.2849,39.3123,39.2027,39.2392,38900.0
2012-07-13 15:50:00,43.0,43.12,42.95,43.04,28700.0,39.2392,39.3488,39.1936,39.2757,28700.0
2012-07-13 15:55:00,43.03,43.13,43.02,43.12,39500.0,39.2666,39.3579,39.2575,39.3488,39500.0
2012-07-16 09:30:00,42.95,43.07,42.86,42.94,15700.0,39.1936,39.3031,39.1115,39.1845,15700.0
2012-07-16 09:35:00,42.95,42.95,42.86,42.87,3300.0,39.1936,39.1936,39.1115,39.1206,3300.0
2012-07-16 09:40:00,42.81,42.93,42.8,42.93,4100.0,39.0659,39.1754,39.0567,39.1754,4100.0
2012-07-16 09:45:00,42.95,43.0,42.91,43.0,9200.0,39.1936,39.2392,39.1571,39.2392,9200.0
2012-07-16 09:50:00,42.99,43.0,42.93,42.94,3700.0,39.2301,39.2392,39.1754,39.1845,3700.0
2012-07-16 09:55:00,42.93,42.98,42.91,42.98,1900.0,39.1754,39.221,39.1571,39.221,1900.0
2012-07-16 10:00:00,42.95,43.0,42.9,42.97,6100.0,39.1936,39.2392,39.148,39.2119,6100.0
2012-07-16 10:05:00,42.98,42.98,42.9,42.9,6700.0,39.221,39.221,39.148,39.148,6700.0
2012-07-16 10:10:00,42.93,42.99,42.91,42.92,4300.0,39.1754,39.2301,39.1571,39.1662,4300.0
2012-07-16 10:15:00,42.92,42.93,42.9,42.91,8600.0,39.1662,39.1754,39.148,39.1571,8600.0
2012-07-16 10:20:00,42.92,42.92,42.87,42.9,8400.0,39.1662,39.1662,39.1206,39.148,8400.0
2012-07-16 10:25:00,42.9,43.0,42.88,42.99,6700.0,39.148,39.2392,39.1297,39.2301,6700.0
2012-07-16 10:30:00,42.99,43.0,42.95,42.97,7900.0,39.2301,39.2392,39.1936,39.2119,7900.0
2012-07-16 10:35:00,42.97,43.1,42.97,43.1,10500.0,39.2119,39.3305,39.2119,39.3305,10500.0
2012-07-16 10:40:00,43.1,43.1,43.03,43.07,3800.0,39.3305,39.3305,39.2666,39.3031,3800.0
2012-07-16 10:45:00,43.08,43.12,43.04,43.04,8100.0,39.3123,39.3488,39.2757,39.2757,8100.0
2012-07-16 10:50:00,43.03,43.06,43.02,43.04,3100.0,39.2666,39.294,39.2575,39.2757,3100.0
2012-07-16 10:55:00,43.03,43.03,42.87,42.87,4200.0,39.2666,39.2666,39.1206,39.1206,4200.0
2012-07-16 11:00:00,42.9,42.9,42.85,42.9,2200.0,39.148,39.148,39.1024,39.148,2200.0
2012-07-16 11:05:00,42.95,43.04,42.95,43.04,1100.0,39.1936,39.2757,39.1936,39.2757,1100.0
2012-07-16 11:10:00,43.04,43.2,43.04,43.2,3700.0,39.2757,39.4218,39.2757,39.4218,3700.0
2012-07-16 11:15:00,43.2,43.26,43.18,43.18,5600.0,39.4218,39.4765,39.4035,39.4035,5600.0
2012-07-16 11:20:00,43.2,43.21,43.14,43.2,2800.0,39.4218,39.4309,39.367,39.4218,2800.0
2012-07-16 11:25:00,43.19,43.19,43.08,43.11,4300.0,39.4126,39.4126,39.3123,39.3396,4300.0
2012-07-16 11:30:00,43.12,43.16,43.11,43.16,2400.0,39.3488,39.3853,39.3396,39.3853,2400.0
2012-07-16 11:35:00,43.15,43.21,43.14,43.21,1100.0,39.3761,39.4309,39.367,39.4309,1100.0
2012-07-16 11:40:00,43.18,43.23,43.17,43.2,16100.0,39.4035,39.4491,39.3944,39.4218,16100.0
2012-07-16 11:45:00,43.22,43.25,43.22,43.22,3800.0,39.44,39.4674,39.44,39.44,3800.0
2012-07-16 11:50:00,43.24,43.27,43.2,43.27,2900.0,39.4583,39.4856,39.4218,39.4856,2900.0
2012-07-16 11:55:00,43.28,43.28,43.2,43.25,7400.0,39.4948,39.4948,39.4218,39.4674,7400.0
2012-07-16 12:00:00,43.28,43.31,43.27,43.3,2000.0,39.4948,39.5221,39.4856,39.513,2000.0
2012-07-16 12:05:00,43.31,43.36,43.31,43.32,2700.0,39.5221,39.5678,39.5221,39.5313,2700.0
2012-07-16 12:10:00,43.3,43.36,43.29,43.33,2400.0,39.513,39.5678,39.5039,39.5404,2400.0
2012-07-16 12:15:00,43.32,43.35,43.26,43.3,4000.0,39.5313,39.5586,39.4765,39.513,4000.0
2012-07-16 12:20:00,43.28,43.35,43.28,43.35,1100.0,39.4948,39.5586,39.4948,39.5586,1100.0
2012-07-16 12:25:00,43.33,43.35,43.31,43.35,2800.0,39.5404,39.5586,39.5221,39.5586,2800.0
2012-07-16 12:30:00,43.33,43.36,43.29,43.35,5000.0,39.5404,39.5678,39.5039,39.5586,5000.0
2012-07-16 12:35:00,43.34,43.35,43.25,43.3,2200.0,39.5495,39.5586,39.4674,39.513,2200.0
2012-07-16 12:40:00,43.32,43.34,43.32,43.32,1800.0,39.5313,39.5495,39.5313,39.5313,1800.0
2012-07-16 12:45:00,43.32,43.35,43.31,43.33,1600.0,39.5313,39.5586,39.5221,39.5404,1600.0
2012-07-16 12:50:00,43.36,43.39,43.35,43.38,2600.0,39.5678,39.5951,39.5586,39.586,2600.0
2012-07-16 12:55:00,43.36,43.39,43.35,43.35,2500.0,39.5678,39.5951,39.5586,39.5586,2500.0
2012-07-16 13:00:00,43.34,43.36,43.34,43.36,1200.0,39.5495,39.5678,39.5495,39.5678,1200.0
2012-07-16 13:05:00,43.38,43.38,43.32,43.32,1800.0,39.586,39.586,39.5313,39.5313,1800.0
2012-07-16 13:10:00,43.32,43.37,43.31,43.37,1700.0,39.5313,39.5769,39.5221,39.5769,1700.0
2012-07-16 13:15:00,43.31,43.35,43.28,43.31,1800.0,39.5221,39.5586,39.4948,39.5221,1800.0
2012-07-16 13:20:00,43.39,43.39,43.34,43.35,1100.0,39.5951,39.5951,39.5495,39.5586,1100.0
2012-07-16 13:25:00,43.34,43.39,43.34,43.39,2900.0,39.5495,39.5951,39.5495,39.5951,2900.0
2012-07-16 13:30:00,43.39,43.4,43.36,43.38,5600.0,39.5951,39.6043,39.5678,39.586,5600.0
2012-07-16 13:35:00,43.39,43.4,43.36,43.37,3300.0,39.5951,39.6043,39.5678,39.5769,3300.0
2012-07-16 13:40:00,43.33,43.34,43.31,43.33,1700.0,39.5404,39.5495,39.5221,39.5404,1700.0
2012-07-16 13:45:00,43.36,43.45,43.36,43.43,3100.0,39.5678,39.6499,39.5678,39.6316,3100.0
2012-07-16 13:50:00,43.44,43.45,43.41,43.41,800.0,39.6408,39.6499,39.6134,39.6134,800.0
2012-07-16 13:55:00,43.45,43.46,43.42,43.42,2600.0,39.6499,39.659,39.6225,39.6225,2600.0
2012-07-16 14:00:00,43.45,43.46,43.41,43.46,3700.0,39.6499,39.659,39.6134,39.659,3700.0
2012-07-16 14:05:00,43.45,43.47,43.42,43.45,1900.0,39.6499,39.6681,39.6225,39.6499,1900.0
2012-07-16 14:10:00,43.45,43.45,43.43,43.44,2900.0,39.6499,39.6499,39.6316,39.6408,2900.0
2012-07-16 14:15:00,43.43,43.5,43.43,43.5,2100.0,39.6316,39.6955,39.6316,39.6955,2100.0
2012-07-16 14:20:00,43.47,43.5,43.38,43.38,7400.0,39.6681,39.6955,39.586,39.586,7400.0
2012-07-16 14:25:00,43.37,43.45,43.37,43.44,2000.0,39.5769,39.6499,39.5769,39.6408,2000.0
2012-07-16 14:30:00,43.43,43.47,43.43,43.44,1700.0,39.6316,39.6681,39.6316,39.6408,1700.0
2012-07-16 14:35:00,43.45,43.45,43.43,43.44,1900.0,39.6499,39.6499,39.6316,39.6408,1900.0
2012-07-16 14:40:00,43.45,43.45,43.37,43.45,2800.0,39.6499,39.6499,39.5769,39.6499,2800.0
2012-07-16 14:45:00,43.44,43.5,43.44,43.5,2200.0,39.6408,39.6955,39.6408,39.6955,2200.0
2012-07-16 14:50:00,43.48,43.48,43.23,43.29,13900.0,39.6773,39.6773,39.4491,39.5039,13900.0
2012-07-16 14:55:00,43.27,43.34,43.27,43.34,2400.0,39.4856,39.5495,39.4856,39.5495,2400.0
2012-07-16 15:00:00,43.35,43.39,43.34,43.38,2900.0,39.5586,39.5951,39.5495,39.586,2900.0
2012-07-16 15:05:00,43.38,43.4,43.35,43.37,2700.0,39.586,39.6043,39.5586,39.5769,2700.0
2012-07-16 15:10:00,43.35,43.36,43.28,43.29,12600.0,39.5586,39.5678,39.4948,39.5039,12600.0
2012-07-16 15:15:00,43.31,43.32,43.29,43.3,7600.0,39.5221,39.5313,39.5039,39.513,7600.0
2012-07-16 15:20:00,43.3,43.32,43.26,43.3,2400.0,39.513,39.5313,39.4765,39.513,2400.0
2012-07-16 15:25:00,43.29,43.29,43.23,43.23,3300.0,39.5039,39.5039,39.4491,39.4491,3300.0
2012-07-16 15:30:00,43.23,43.25,43.2,43.22,10900.0,39.4491,39.4674,39.4218,39.44,10900.0
2012-07-16 15:35:00,43.25,43.28,43.19,43.19,5400.0,39.4674,39.4948,39.4126,39.4126,5400.0
2012-07-16 15:40:00,43.17,43.17,43.04,43.14,18800.0,39.3944,39.3944,39.2757,39.367,18800.0
2012-07-16 15:45:00,43.15,43.25,43.09,43.21,6400.0,39.3761,39.4674,39.3214,39.4309,6400.0
2012-07-16 15:50:00,43.22,43.25,43.19,43.24,4300.0,39.44,39.4674,39.4126,39.4583,4300.0
2012-07-16 15:55:00,43.24,43.25,43.17,43.25,30000.0,39.4583,39.4674,39.3944,39.4674,30000.0
2012-07-17 09:30:00,43.4,43.72,43.28,43.64,12900.0,39.6043,39.8963,39.4948,39.8233,12900.0
2012-07-17 09:35:00,43.61,43.72,43.55,43.69,5700.0,39.7959,39.8963,39.7411,39.8689,5700.0
2012-07-17 09:40:00,43.62,43.63,43.34,43.34,3700.0,39.805,39.8141,39.5495,39.5495,3700.0
2012-07-17 09:45:00,43.36,43.42,43.13,43.15,11400.0,39.5678,39.6225,39.3579,39.3761,11400.0
2012-07-17 09:50:00,43.14,43.2,43.09,43.18,4700.0,39.367,39.4218,39.3214,39.4035,4700.0
2012-07-17 09:55:00,43.18,43.29,43.14,43.29,8100.0,39.4035,39.5039,39.367,39.5039,8100.0
2012-07-17 10:00:00,43.26,43.26,42.87,42.93,14200.0,39.4765,39.4765,39.1206,39.1754,14200.0
2012-07-17 10:05:00,42.92,42.94,42.79,42.94,5900.0,39.1662,39.1845,39.0476,39.1845,5900.0
2012-07-17 10:10:00,42.95,43.09,42.93,43.06,3300.0,39.1936,39.3214,39.1754,39.294,3300.0
2012-07-17 10:15:00,43.03,43.07,43.01,43.01,1700.0,39.2666,39.3031,39.2484,39.2484,1700.0
2012-07-17 10:20:00,43.06,43.14,43.05,43.13,2700.0,39.294,39.367,39.2849,39.3579,2700.0
2012-07-17 10:25:00,43.12,43.16,43.1,43.12,1600.0,39.3488,39.3853,39.3305,39.3488,1600.0
2012-07-17 10:30:00,43.13,43.13,42.99,43.08,8400.0,39.3579,39.3579,39.2301,39.3123,8400.0
2012-07-17 10:35:00,43.08,43.08,42.95,42.97,9400.0,39.3123,39.3123,39.1936,39.2119,9400.0
2012-07-17 10:40:00,42.97,42.99,42.89,42.93,13200.0,39.2119,39.2301,39.1389,39.1754,13200.0
2012-07-17 10:45:00,42.91,43.06,42.85,43.01,6900.0,39.1571,39.294,39.1024,39.2484,6900.0
2012-07-17 10:50:00,43.06,43.1,43.04,43.04,7300.0,39.294,39.3305,39.2757,39.2757,7300.0
2012-07-17 10:55:00,43.03,43.05,43.03,43.05,3800.0,39.2666,39.2849,39.2666,39.2849,3800.0
2012-07-17 11:00:00,43.04,43.08,43.01,43.04,12900.0,39.2757,39.3123,39.2484,39.2757,12900.0
2012-07-17 11:05:00,43.06,43.17,43.06,43.15,19900.0,39.294,39.3944,39.294,39.3761,19900.0
2012-07-17 11:10:00,43.13,43.29,43.12,43.15,21600.0,39.3579,39.5039,39.3488,39.3761,21600.0
2012-07-17 11:15:00,43.17,43.17,43.08,43.08,5500.0,39.3944,39.3944,39.3123,39.3123,5500.0
2012-07-17 11:20:00,43.11,43.17,43.09,43.17,4200.0,39.3396,39.3944,39.3214,39.3944,4200.0
2012-07-17 11:25:00,43.18,43.2,43.1,43.1,2000.0,39.4035,39.4218,39.3305,39.3305,2000.0
2012-07-17 11:30:00,43.13,43.19,43.12,43.19,1700.0,39.3579,39.4126,39.3488,39.4126,1700.0
2012-07-17 11:35:00,43.2,43.26,43.18,43.25,5500.0,39.4218,39.4765,39.4035,39.4674,5500.0
2012-07-17 11:40:00,43.21,43.27,43.21,43.23,3700.0,39.4309,39.4856,39.4309,39.4491,3700.0
2012-07-17 11:45:00,43.27,43.29,43.21,43.25,4800.0,39.4856,39.5039,39.4309,39.4674,4800.0
2012-07-17 11:50:00,43.26,43.36,43.24,43.32,13200.0,39.4765,39.5678,39.4583,39.5313,13200.0
2012-07-17 11:55:00,43.29,43.39,43.28,43.37,4000.0,39.5039,39.5951,39.4948,39.5769,4000.0
2012-07-17 12:00:00,43.38,43.51,43.38,43.47,7900.0,39.586,39.7046,39.586,39.6681,7900.0
2012-07-17 12:05:00,43.47,43.53,43.42,43.45,4800.0,39.6681,39.7229,39.6225,39.6499,4800.0
2012-07-17 12:10:00,43.42,43.55,43.4,43.55,42300.0,39.6225,39.7411,39.6043,39.7411,42300.0
2012-07-17 12:15:00,43.53,43.55,43.29,43.32,27200.0,39.7229,39.7411,39.5039,39.5313,27200.0
2012-07-17 12:20:00,43.32,43.35,43.29,43.3,8200.0,39.5313,39.5586,39.5039,39.513,8200.0
2012-07-17 12:25:00,43.29,43.34,43.29,43.34,1400.0,39.5039,39.5495,39.5039,39.5495,1400.0
2012-07-17 12:30:00,43.33,43.4,43.33,43.37,600.0,39.5404,39.6043,39.5404,39.5769,600.0
2012-07-17 12:35:00,43.42,43.45,43.36,43.36,2000.0,39.6225,39.6499,39.5678,39.5678,2000.0
2012-07-17 12:40:00,43.34,43.4,43.33,43.39,3100.0,39.5495,39.6043,39.5404,39.5951,3100.0
2012-07-17 12:45:00,43.39,43.45,43.39,43.42,1600.0,39.5951,39.6499,39.5951,39.6225,1600.0
2012-07-17 12:50:00,43.43,43.43,43.38,43.38,1100.0,39.6316,39.6316,39.586,39.586,1100.0
2012-07-17 12:55:00,43.36,43.39,43.3,43.33,5100.0,39.5678,39.5951,39.513,39.5404,5100.0
2012-07-17 13:00:00,43.35,43.4,43.3,43.4,8600.0,39.5586,39.6043,39.513,39.6043,8600.0
2012-07-17 13:05:00,43.37,43.38,43.33,43.34,2100.0,39.5769,39.586,39.5404,39.5495,2100.0
2012-07-17 13:10:00,43.34,43.39,43.34,43.35,1100.0,39.5495,39.5951,39.5495,39.5586,1100.0
2012-07-17 13:15:00,43.33,43.41,43.33,43.39,5100.0,39.5404,39.6134,39.5404,39.5951,5100.0
2012-07-17 13:20:00,43.39,43.46,43.39,43.45,1500.0,39.5951,39.659,39.5951,39.6499,1500.0
2012-07-17 13:25:00,43.48,43.52,43.46,43.51,7300.0,39.6773,39.7138,39.659,39.7046,7300.0
2012-07-17 13:30:00,43.51,43.55,43.49,43.54,3300.0,39.7046,39.7411,39.6864,39.732,3300.0
2012-07-17 13:35:00,43.56,43.58,43.55,43.55,1200.0,39.7503,39.7685,39.7411,39.7411,1200.0
2012-07-17 13:40:00,43.55,43.57,43.54,43.56,1200.0,39.7411,39.7594,39.732,39.7503,1200.0
2012-07-17 13:45:00,43.55,43.57,43.54,43.54,1100.0,39.7411,39.7594,39.732,39.732,1100.0
2012-07-17 13:50:00,43.58,43.59,43.55,43.57,1800.0,39.7685,39.7776,39.7411,39.7594,1800.0
2012-07-17 13:55:00,43.6,43.6,43.55,43.56,1500.0,39.7868,39.7868,39.7411,39.7503,1500.0
2012-07-17 14:00:00,43.54,43.6,43.54,43.55,2800.0,39.732,39.7868,39.732,39.7411,2800.0
2012-07-17 14:05:00,43.58,43.58,43.57,43.57,900.0,39.7685,39.7685,39.7594,39.7594,900.0
2012-07-17 14:10:00,43.58,43.61,43.57,43.61,1300.0,39.7685,39.7959,39.7594,39.7959,1300.0
2012-07-17 14:15:00,43.59,43.63,43.56,43.59,3200.0,39.7776,39.8141,39.7503,39.7776,3200.0
2012-07-17 14:20:00,43.59,43.69,43.59,43.69,5700.0,39.7776,39.8689,39.7776,39.8689,5700.0
2012-07-17 14:25:00,43.65,43.71,43.65,43.7,2400.0,39.8324,39.8872,39.8324,39.878,2400.0
2012-07-17 14:30:00,43.72,43.72,43.69,43.69,2400.0,39.8963,39.8963,39.8689,39.8689,2400.0
2012-07-17 14:35:00,43.68,43.7,43.67,43.7,2100.0,39.8598,39.878,39.8506,39.878,2100.0
2012-07-17 14:40:00,43.69,43.72,43.69,43.72,1900.0,39.8689,39.8963,39.8689,39.8963,1900.0
2012-07-17 14:45:00,43.72,43.75,43.7,43.71,3300.0,39.8963,39.9237,39.878,39.8872,3300.0
2012-07-17 14:50:00,43.74,43.74,43.7,43.7,900.0,39.9145,39.9145,39.878,39.878,900.0
2012-07-17 14:55:00,43.74,43.83,43.74,43.76,6400.0,39.9145,39.9967,39.9145,39.9328,6400.0
2012-07-17 15:00:00,43.74,43.74,43.7,43.71,3100.0,39.9145,39.9145,39.878,39.8872,3100.0
2012-07-17 15:05:00,43.71,43.71,43.66,43.69,4700.0,39.8872,39.8872,39.8415,39.8689,4700.0
2012-07-17 15:10:00,43.68,43.74,43.67,43.72,6400.0,39.8598,39.9145,39.8506,39.8963,6400.0
2012-07-17 15:15:00,43.7,43.8,43.7,43.77,3200.0,39.878,39.9693,39.878,39.9419,3200.0
2012-07-17 15:20:00,43.77,43.82,43.73,43.82,13700.0,39.9419,39.9875,39.9054,39.9875,13700.0
2012-07-17 15:25:00,43.83,43.84,43.78,43.79,11600.0,39.9967,40.0058,39.951,39.9602,11600.0
2012-07-17 15:30:00,43.8,43.88,43.78,43.85,7000.0,39.9693,40.0423,39.951,40.0149,7000.0
2012-07-17 15:35:00,43.84,43.86,43.77,43.78,12900.0,40.0058,40.024,39.9419,39.951,12900.0
2012-07-17 15:40:00,43.79,43.86,43.76,43.84,14300.0,39.9602,40.024,39.9328,40.0058,14300.0
2012-07-17 15:45:00,43.82,43.91,43.79,43.85,11200.0,39.9875,40.0697,39.9602,40.0149,11200.0
2012-07-17 15:50:00,43.85,43.9,43.81,43.84,11300.0,40.0149,40.0605,39.9784,40.0058,11300.0
2012-07-17 15:55:00,43.83,43.9,43.8,43.82,28400.0,39.9967,40.0605,39.9693,39.9875,28400.0
2012-07-18 09:30:00,43.74,43.84,43.65,43.83,5200.0,39.9145,40.0058,39.8324,39.9967,5200.0
2012-07-18 09:35:00,43.84,44.0,43.84,43.9,3500.0,40.0058,40.1518,40.0058,40.0605,3500.0
2012-07-18 09:40:00,43.9,43.93,43.6,43.6,12400.0,40.0605,40.0879,39.7868,39.7868,12400.0
2012-07-18 09:45:00,43.65,43.69,43.59,43.66,8700.0,39.8324,39.8689,39.7776,39.8415,8700.0
2012-07-18 09:50:00,43.69,43.69,43.64,43.68,1000.0,39.8689,39.8689,39.8233,39.8598,1000.0
2012-07-18 09:55:00,43.69,43.84,43.69,43.76,1700.0,39.8689,40.0058,39.8689,39.9328,1700.0
2012-07-18 10:00:00,43.82,44.08,43.79,44.01,8200.0,39.9875,40.2248,39.9602,40.1609,8200.0
2012-07-18 10:05:00,44.04,44.07,43.82,43.82,4700.0,40.1883,40.2157,39.9875,39.9875,4700.0
2012-07-18 10:10:00,43.79,43.87,43.75,43.75,3000.0,39.9602,40.0332,39.9237,39.9237,3000.0
2012-07-18 10:15:00,43.78,43.8,43.71,43.8,6600.0,39.951,39.9693,39.8872,39.9693,6600.0
2012-07-18 10:20:00,43.8,43.82,43.74,43.79,1800.0,39.9693,39.9875,39.9145,39.9602,1800.0
2012-07-18 10:25:00,43.81,43.84,43.8,43.8,1900.0,39.9784,40.0058,39.9693,39.9693,1900.0
2012-07-18 10:30:00,43.84,43.84,43.73,43.74,2200.0,40.0058,40.0058,39.9054,39.9145,2200.0
2012-07-18 10:35:00,43.78,43.78,43.7,43.74,1700.0,39.951,39.951,39.878,39.9145,1700.0
2012-07-18 10:40:00,43.78,43.83,43.74,43.76,2100.0,39.951,39.9967,39.9145,39.9328,2100.0
2012-07-18 10:45:00,43.82,43.83,43.67,43.74,3700.0,39.9875,39.9967,39.8506,39.9145,3700.0
2012-07-18 10:50:00,43.8,43.81,43.76,43.76,800.0,39.9693,39.9784,39.9328,39.9328,800.0
2012-07-18 10:55:00,43.81,43.82,43.73,43.73,2100.0,39.9784,39.9875,39.9054,39.9054,2100.0
2012-07-18 11:00:00,43.77,43.77,43.71,43.76,2500.0,39.9419,39.9419,39.8872,39.9328,2500.0
2012-07-18 11:05:00,43.7,43.79,43.67,43.77,3500.0,39.878,39.9602,39.8506,39.9419,3500.0
2012-07-18 11:10:00,43.75,43.76,43.59,43.6,6900.0,39.9237,39.9328,39.7776,39.7868,6900.0
2012-07-18 11:15:00,43.6,43.62,43.59,43.61,1700.0,39.7868,39.805,39.7776,39.7959,1700.0
2012-07-18 11:20:00,43.6,43.66,43.59,43.66,4300.0,39.7868,39.8415,39.7776,39.8415,4300.0
2012-07-18 11:25:00,43.66,43.71,43.62,43.71,2300.0,39.8415,39.8872,39.805,39.8872,2300.0
2012-07-18 11:30:00,43.72,43.79,43.71,43.78,1600.0,39.8963,39.9602,39.8872,39.951,1600.0
2012-07-18 11:35:00,43.79,43.82,43.79,43.79,3000.0,39.9602,39.9875,39.9602,39.9602,3000.0
2012-07-18 11:40:00,43.77,43.87,43.77,43.87,2300.0,39.9419,40.0332,39.9419,40.0332,2300.0
2012-07-18 11:45:00,43.88,43.89,43.85,43.89,1100.0,40.0423,40.0514,40.0149,40.0514,1100.0
2012-07-18 11:50:00,43.9,43.91,43.86,43.91,1300.0,40.0605,40.0697,40.024,40.0697,1300.0
2012-07-18 11:55:00,43.88,43.9,43.86,43.9,1100.0,40.0423,40.0605,40.024,40.0605,1100.0
2012-07-18 12:00:00,43.91,43.99,43.9,43.99,6200.0,40.0697,40.1427,40.0605,40.1427,6200.0
2012-07-18 12:05:00,43.99,44.03,43.96,44.03,4900.0,40.1427,40.1792,40.1153,40.1792,4900.0
2012-07-18 12:10:00,44.04,44.04,43.98,44.04,7500.0,40.1883,40.1883,40.1335,40.1883,7500.0
2012-07-18 12:15:00,44.04,44.11,43.98,44.11,14200.0,40.1883,40.2522,40.1335,40.2522,14200.0
2012-07-18 12:20:00,44.12,44.19,44.11,44.19,10400.0,40.2613,40.3252,40.2522,40.3252,10400.0
2012-07-18 12:25:00,44.17,44.21,44.15,44.21,4300.0,40.3069,40.3434,40.2887,40.3434,4300.0
2012-07-18 12:30:00,44.22,44.23,44.19,44.21,2700.0,40.3525,40.3617,40.3252,40.3434,2700.0
2012-07-18 12:35:00,44.2,44.21,44.19,44.19,4300.0,40.3343,40.3434,40.3252,40.3252,4300.0
2012-07-18 12:40:00,44.21,44.22,44.18,44.19,8100.0,40.3434,40.3525,40.316,40.3252,8100.0
2012-07-18 12:45:00,44.18,44.22,44.18,44.22,12200.0,40.316,40.3525,40.316,40.3525,12200.0
2012-07-18 12:50:00,44.22,44.25,44.19,44.22,5500.0,40.3525,40.3799,40.3252,40.3525,5500.0
2012-07-18 12:55:00,44.22,44.24,44.2,44.2,4500.0,40.3525,40.3708,40.3343,40.3343,4500.0
2012-07-18 13:00:00,44.21,44.22,44.07,44.07,8500.0,40.3434,40.3525,40.2157,40.2157,8500.0
2012-07-18 13:05:00,44.07,44.1,44.03,44.1,7100.0,40.2157,40.243,40.1792,40.243,7100.0
2012-07-18 13:10:00,44.05,44.1,44.05,44.09,4200.0,40.1974,40.243,40.1974,40.2339,4200.0
2012-07-18 13:15:00,44.08,44.11,44.06,44.1,6500.0,40.2248,40.2522,40.2065,40.243,6500.0
2012-07-18 13:20:00,44.07,44.1,44.02,44.03,7400.0,40.2157,40.243,40.17,40.1792,7400.0
2012-07-18 13:25:00,44.03,44.06,44.03,44.04,8700.0,40.1792,40.2065,40.1792,40.1883,8700.0
2012-07-18 13:30:00,44.03,44.06,44.01,44.05,3300.0,40.1792,40.2065,40.1609,40.1974,3300.0
2012-07-18 13:35:00,44.02,44.06,44.02,44.06,6500.0,40.17,40.2065,40.17,40.2065,6500.0
2012-07-18 13:40:00,44.02,44.06,44.02,44.06,3700.0,40.17,40.2065,40.17,40.2065,3700.0
2012-07-18 13:45:00,44.06,44.06,44.05,44.06,2400.0,40.2065,40.2065,40.1974,40.2065,2400.0
2012-07-18 13:50:00,44.06,44.11,44.04,44.1,10200.0,40.2065,40.2522,40.1883,40.243,10200.0
2012-07-18 13:55:00,44.08,44.13,44.08,44.1,9600.0,40.2248,40.2704,40.2248,40.243,9600.0
2012-07-18 14:00:00,44.1,44.19,44.1,44.19,4800.0,40.243,40.3252,40.243,40.3252,4800.0
2012-07-18 14:05:00,44.2,44.2,44.17,44.17,2200.0,40.3343,40.3343,40.3069,40.3069,2200.0
2012-07-18 14:10:00,44.17,44.17,44.12,44.12,2000.0,40.3069,40.3069,40.2613,40.2613,2000.0
2012-07-18 14:15:00,44.12,44.22,44.12,44.18,1900.0,40.2613,40.3525,40.2613,40.316,1900.0
2012-07-18 14:20:00,44.2,44.2,44.15,44.17,1800.0,40.3343,40.3343,40.2887,40.3069,1800.0
2012-07-18 14:25:00,44.21,44.21,44.12,44.13,80000.0,40.3434,40.3434,40.2613,40.2704,80000.0
2012-07-18 14:30:00,44.13,44.17,44.11,44.14,3000.0,40.2704,40.3069,40.2522,40.2795,3000.0
2012-07-18 14:35:00,44.13,44.13,44.09,44.09,3800.0,40.2704,40.2704,40.2339,40.2339,3800.0
2012-07-18 14:40:00,44.09,44.1,43.95,44.03,7300.0,40.2339,40.243,40.1062,40.1792,7300.0
2012-07-18 14:45:00,44.05,44.1,44.0,44.1,7200.0,40.1974,40.243,40.1518,40.243,7200.0
2012-07-18 14:50:00,44.1,44.1,44.04,44.08,4700.0,40.243,40.243,40.1883,40.2248,4700.0
2012-07-18 14:55:00,44.1,44.1,44.04,44.06,4100.0,40.243,40.243,40.1883,40.2065,4100.0
2012-07-18 15:00:00,44.08,44.08,43.99,44.02,16400.0,40.2248,40.2248,40.1427,40.17,16400.0
2012-07-18 15:05:00,44.0,44.05,43.99,44.03,5800.0,40.1518,40.1974,40.1427,40.1792,5800.0
2012-07-18 15:10:00,44.04,44.06,44.03,44.05,12500.0,40.1883,40.2065,40.1792,40.1974,12500.0
2012-07-18 15:15:00,44.04,44.12,44.02,44.1,13200.0,40.1883,40.2613,40.17,40.243,13200.0
2012-07-18 15:20:00,44.11,44.16,44.09,44.12,8600.0,40.2522,40.2978,40.2339,40.2613,8600.0
2012-07-18 15:25:00,44.11,44.13,44.08,44.11,13400.0,40.2522,40.2704,40.2248,40.2522,13400.0
2012-07-18 15:30:00,44.11,44.17,44.08,44.11,17100.0,40.2522,40.3069,40.2248,40.2522,17100.0
2012-07-18 15:35:00,44.11,44.11,44.07,44.11,12500.0,40.2522,40.2522,40.2157,40.2522,12500.0
2012-07-18 15:40:00,44.11,44.14,44.09,44.1,14400.0,40.2522,40.2795,40.2339,40.243,14400.0
2012-07-18 15:45:00,44.1,44.1,43.97,44.07,25800.0,40.243,40.243,40.1244,40.2157,25800.0
2012-07-18 15:50:00,44.06,44.09,44.03,44.07,13700.0,40.2065,40.2339,40.1792,40.2157,13700.0
2012-07-18 15:55:00,44.08,44.1,44.04,44.05,33400.0,40.2248,40.243,40.1883,40.1974,33400.0
2012-07-19 09:30:00,44.26,44.26,43.97,44.05,12900.0,40.389,40.389,40.1244,40.1974,12900.0
2012-07-19 09:35:00,44.04,44.12,43.93,44.11,6400.0,40.1883,40.2613,40.0879,40.2522,6400.0
2012-07-19 09:40:00,44.08,44.23,44.08,44.21,5100.0,40.2248,40.3617,40.2248,40.3434,5100.0
2012-07-19 09:45:00,44.21,44.26,44.14,44.26,3100.0,40.3434,40.389,40.2795,40.389,3100.0
2012-07-19 09:50:00,44.26,44.36,44.24,44.36,3600.0,40.389,40.4803,40.3708,40.4803,3600.0
2012-07-19 09:55:00,44.36,44.36,44.06,44.13,8100.0,40.4803,40.4803,40.2065,40.2704,8100.0
2012-07-19 10:00:00,44.09,44.14,43.98,44.11,8200.0,40.2339,40.2795,40.1335,40.2522,8200.0
2012-07-19 10:05:00,44.07,44.08,43.93,43.96,4800.0,40.2157,40.2248,40.0879,40.1153,4800.0
2012-07-19 10:10:00,43.95,43.97,43.84,43.93,3800.0,40.1062,40.1244,40.0058,40.0879,3800.0
2012-07-19 10:15:00,43.89,43.98,43.86,43.98,4600.0,40.0514,40.1335,40.024,40.1335,4600.0
2012-07-19 10:20:00,44.06,44.06,44.01,44.01,5600.0,40.2065,40.2065,40.1609,40.1609,5600.0
2012-07-19 10:25:00,44.01,44.05,43.95,43.95,2400.0,40.1609,40.1974,40.1062,40.1062,2400.0
2012-07-19 10:30:00,43.95,44.04,43.95,44.04,1900.0,40.1062,40.1883,40.1062,40.1883,1900.0
2012-07-19 10:35:00,43.98,44.01,43.94,43.96,6800.0,40.1335,40.1609,40.097,40.1153,6800.0
2012-07-19 10:40:00,43.96,44.05,43.92,44.05,2100.0,40.1153,40.1974,40.0788,40.1974,2100.0
2012-07-19 10:45:00,44.04,44.13,44.01,44.09,2500.0,40.1883,40.2704,40.1609,40.2339,2500.0
2012-07-19 10:50:00,44.1,44.11,44.06,44.09,1900.0,40.243,40.2522,40.2065,40.2339,1900.0
2012-07-19 10:55:00,44.11,44.11,44.08,44.09,1100.0,40.2522,40.2522,40.2248,40.2339,1100.0
2012-07-19 11:00:00,44.12,44.13,44.09,44.12,3000.0,40.2613,40.2704,40.2339,40.2613,3000.0
2012-07-19 11:05:00,44.09,44.13,44.06,44.1,3100.0,40.2339,40.2704,40.2065,40.243,3100.0
2012-07-19 11:10:00,44.05,44.12,44.04,44.04,1100.0,40.1974,40.2613,40.1883,40.1883,1100.0
2012-07-19 11:15:00,44.11,44.11,44.08,44.11,1900.0,40.2522,40.2522,40.2248,40.2522,1900.0
2012-07-19 11:20:00,44.11,44.11,44.08,44.1,3400.0,40.2522,40.2522,40.2248,40.243,3400.0
2012-07-19 11:25:00,44.1,44.13,44.08,44.1,4200.0,40.243,40.2704,40.2248,40.243,4200.0
2012-07-19 11:30:00,44.12,44.14,44.11,44.13,3300.0,40.2613,40.2795,40.2522,40.2704,3300.0
2012-07-19 11:35:00,44.13,44.17,44.11,44.16,2600.0,40.2704,40.3069,40.2522,40.2978,2600.0
2012-07-19 11:40:00,44.16,44.18,44.14,44.17,1200.0,40.2978,40.316,40.2795,40.3069,1200.0
2012-07-19 11:45:00,44.12,44.16,44.09,44.11,1000.0,40.2613,40.2978,40.2339,40.2522,1000.0
2012-07-19 11:50:00,44.16,44.2,44.13,44.2,3000.0,40.2978,40.3343,40.2704,40.3343,3000.0
2012-07-19 11:55:00,44.2,44.23,44.19,44.21,1500.0,40.3343,40.3617,40.3252,40.3434,1500.0
2012-07-19 12:00:00,44.24,44.25,44.22,44.25,2100.0,40.3708,40.3799,40.3525,40.3799,2100.0
2012-07-19 12:05:00,44.25,44.25,44.19,44.19,1500.0,40.3799,40.3799,40.3252,40.3252,1500.0
2012-07-19 12:10:00,44.19,44.2,44.15,44.17,3100.0,40.3252,40.3343,40.2887,40.3069,3100.0
2012-07-19 12:15:00,44.18,44.22,44.15,44.18,5600.0,40.316,40.3525,40.2887,40.316,5600.0
2012-07-19 12:20:00,44.17,44.19,44.16,44.19,1600.0,40.3069,40.3252,40.2978,40.3252,1600.0
2012-07-19 12:25:00,44.19,44.23,44.08,44.08,26000.0,40.3252,40.3617,40.2248,40.2248,26000.0
2012-07-19 12:30:00,44.09,44.2,44.07,44.2,13400.0,40.2339,40.3343,40.2157,40.3343,13400.0
2012-07-19 12:35:00,44.2,44.22,44.18,44.18,4700.0,40.3343,40.3525,40.316,40.316,4700.0
2012-07-19 12:40:00,44.19,44.2,44.17,44.19,3100.0,40.3252,40.3343,40.3069,40.3252,3100.0
2012-07-19 12:45:00,44.2,44.21,44.18,44.21,2500.0,40.3343,40.3434,40.316,40.3434,2500.0
2012-07-19 12:50:00,44.2,44.22,44.18,44.18,3900.0,40.3343,40.3525,40.316,40.316,3900.0
2012-07-19 12:55:00,44.2,44.22,44.18,44.21,5900.0,40.3343,40.3525,40.316,40.3434,5900.0
2012-07-19 13:00:00,44.22,44.26,44.22,44.26,2100.0,40.3525,40.389,40.3525,40.389,2100.0
2012-07-19 13:05:00,44.25,44.28,44.24,44.28,1900.0,40.3799,40.4073,40.3708,40.4073,1900.0
2012-07-19 13:10:00,44.26,44.29,44.25,44.25,1300.0,40.389,40.4164,40.3799,40.3799,1300.0
2012-07-19 13:15:00,44.28,44.3,44.24,44.26,2200.0,40.4073,40.4256,40.3708,40.389,2200.0
2012-07-19 13:20:00,44.24,44.28,44.24,44.28,400.0,40.3708,40.4073,40.3708,40.4073,400.0
2012-07-19 13:25:00,44.26,44.28,44.26,44.28,700.0,40.389,40.4073,40.389,40.4073,700.0
2012-07-19 13:30:00,44.27,44.29,44.25,44.25,1900.0,40.3982,40.4164,40.3799,40.3799,1900.0
2012-07-19 13:35:00,44.28,44.29,44.22,44.22,1200.0,40.4073,40.4164,40.3525,40.3525,1200.0
2012-07-19 13:40:00,44.25,44.26,44.18,44.26,2100.0,40.3799,40.389,40.316,40.389,2100.0
2012-07-19 13:45:00,44.2,44.21,44.1,44.17,3300.0,40.3343,40.3434,40.243,40.3069,3300.0
2012-07-19 13:50:00,44.22,44.22,44.09,44.09,1800.0,40.3525,40.3525,40.2339,40.2339,1800.0
2012-07-19 13:55:00,44.07,44.07,43.98,44.03,5700.0,40.2157,40.2157,40.1335,40.1792,5700.0
2012-07-19 14:00:00,44.06,44.13,44.05,44.05,3400.0,40.2065,40.2704,40.1974,40.1974,3400.0
2012-07-19 14:05:00,44.05,44.06,43.96,44.04,3600.0,40.1974,40.2065,40.1153,40.1883,3600.0
2012-07-19 14:10:00,44.04,44.09,43.99,44.07,2100.0,40.1883,40.2339,40.1427,40.2157,2100.0
2012-07-19 14:15:00,44.03,44.08,43.94,43.98,4600.0,40.1792,40.2248,40.097,40.1335,4600.0
2012-07-19 14:20:00,43.97,44.03,43.93,44.03,6400.0,40.1244,40.1792,40.0879,40.1792,6400.0
2012-07-19 14:25:00,43.99,44.08,43.99,43.99,3800.0,40.1427,40.2248,40.1427,40.1427,3800.0
2012-07-19 14:30:00,44.01,44.09,43.97,44.07,4900.0,40.1609,40.2339,40.1244,40.2157,4900.0
2012-07-19 14:35:00,44.07,44.16,44.07,44.14,4000.0,40.2157,40.2978,40.2157,40.2795,4000.0
2012-07-19 14:40:00,44.16,44.19,44.11,44.12,6800.0,40.2978,40.3252,40.2522,40.2613,6800.0
2012-07-19 14:45:00,44.12,44.16,44.06,44.16,4400.0,40.2613,40.2978,40.2065,40.2978,4400.0
2012-07-19 14:50:00,44.15,44.16,44.11,44.15,1700.0,40.2887,40.2978,40.2522,40.2887,1700.0
2012-07-19 14:55:00,44.11,44.19,44.11,44.13,3100.0,40.2522,40.3252,40.2522,40.2704,3100.0
2012-07-19 15:00:00,44.13,44.14,44.02,44.06,6500.0,40.2704,40.2795,40.17,40.2065,6500.0
2012-07-19 15:05:00,44.04,44.05,44.0,44.02,4400.0,40.1883,40.1974,40.1518,40.17,4400.0
2012-07-19 15:10:00,44.02,44.08,43.96,44.08,10700.0,40.17,40.2248,40.1153,40.2248,10700.0
2012-07-19 15:15:00,44.07,44.11,44.06,44.09,3600.0,40.2157,40.2522,40.2065,40.2339,3600.0
2012-07-19 15:20:00,44.09,44.12,44.01,44.11,12600.0,40.2339,40.2613,40.1609,40.2522,12600.0
2012-07-19 15:25:00,44.12,44.12,43.99,44.0,8100.0,40.2613,40.2613,40.1427,40.1518,8100.0
2012-07-19 15:30:00,44.0,44.03,43.95,43.95,4800.0,40.1518,40.1792,40.1062,40.1062,4800.0
2012-07-19 15:35:00,43.97,44.05,43.93,44.05,8200.0,40.1244,40.1974,40.0879,40.1974,8200.0
2012-07-19 15:40:00,44.03,44.08,44.03,44.07,9900.0,40.1792,40.2248,40.1792,40.2157,9900.0
2012-07-19 15:45:00,44.08,44.18,44.08,44.16,12800.0,40.2248,40.316,40.2248,40.2978,12800.0
2012-07-19 15:50:00,44.17,44.18,44.05,44.06,18100.0,40.3069,40.316,40.1974,40.2065,18100.0
2012-07-19 15:55:00,44.07,44.14,44.05,44.13,40100.0,40.2157,40.2795,40.1974,40.2704,40100.0
2012-07-20 09:30:00,43.74,44.33,43.63,44.15,74900.0,39.9145,40.4529,39.8141,40.2887,74900.0
2012-07-20 09:35:00,44.18,44.28,43.98,44.06,15300.0,40.316,40.4073,40.1335,40.2065,15300.0
2012-07-20 09:40:00,44.11,44.32,44.11,44.14,7400.0,40.2522,40.4438,40.2522,40.2795,7400.0
2012-07-20 09:45:00,44.14,44.14,44.03,44.04,4500.0,40.2795,40.2795,40.1792,40.1883,4500.0
2012-07-20 09:50:00,44.08,44.11,44.01,44.1,3700.0,40.2248,40.2522,40.1609,40.243,3700.0
2012-07-20 09:55:00,44.1,44.14,44.07,44.14,2500.0,40.243,40.2795,40.2157,40.2795,2500.0
2012-07-20 10:00:00,44.09,44.29,44.09,44.29,4000.0,40.2339,40.4164,40.2339,40.4164,4000.0
2012-07-20 10:05:00,44.28,44.28,44.19,44.2,2800.0,40.4073,40.4073,40.3252,40.3343,2800.0
2012-07-20 10:10:00,44.23,44.27,44.21,44.27,3800.0,40.3617,40.3982,40.3434,40.3982,3800.0
2012-07-20 10:15:00,44.25,44.39,44.25,44.39,9700.0,40.3799,40.5077,40.3799,40.5077,9700.0
2012-07-20 10:20:00,44.35,44.47,44.35,44.47,34400.0,40.4712,40.5807,40.4712,40.5807,34400.0
2012-07-20 10:25:00,44.47,44.55,44.44,44.55,10100.0,40.5807,40.6537,40.5533,40.6537,10100.0
2012-07-20 10:30:00,44.52,44.54,44.46,44.52,8300.0,40.6263,40.6446,40.5716,40.6263,8300.0
2012-07-20 10:35:00,44.46,44.48,44.42,44.46,6400.0,40.5716,40.5898,40.5351,40.5716,6400.0
2012-07-20 10:40:00,44.45,44.53,44.45,44.52,2300.0,40.5624,40.6354,40.5624,40.6263,2300.0
2012-07-20 10:45:00,44.53,44.56,44.52,44.52,4400.0,40.6354,40.6628,40.6263,40.6263,4400.0
2012-07-20 10:50:00,44.54,44.61,44.52,44.61,7400.0,40.6446,40.7084,40.6263,40.7084,7400.0
2012-07-20 10:55:00,44.61,44.62,44.54,44.62,5200.0,40.7084,40.7176,40.6446,40.7176,5200.0
2012-07-20 11:00:00,44.62,44.67,44.58,44.67,11300.0,40.7176,40.7632,40.6811,40.7632,11300.0
2012-07-20 11:05:00,44.66,44.71,44.64,44.69,9300.0,40.7541,40.7997,40.7358,40.7814,9300.0
2012-07-20 11:10:00,44.66,44.69,44.6,44.6,3400.0,40.7541,40.7814,40.6993,40.6993,3400.0
2012-07-20 11:15:00,44.59,44.62,44.5,44.5,3900.0,40.6902,40.7176,40.6081,40.6081,3900.0
2012-07-20 11:20:00,44.45,44.59,44.45,44.57,7900.0,40.5624,40.6902,40.5624,40.6719,7900.0
2012-07-20 11:25:00,44.57,44.58,44.52,44.55,3600.0,40.6719,40.6811,40.6263,40.6537,3600.0
2012-07-20 11:30:00,44.55,44.55,44.48,44.51,8500.0,40.6537,40.6537,40.5898,40.6172,8500.0
2012-07-20 11:35:00,44.48,44.59,44.46,44.59,5700.0,40.5898,40.6902,40.5716,40.6902,5700.0
2012-07-20 11:40:00,44.59,44.62,44.57,44.58,3600.0,40.6902,40.7176,40.6719,40.6811,3600.0
2012-07-20 11:45:00,44.58,44.69,44.55,44.69,6200.0,40.6811,40.7814,40.6537,40.7814,6200.0
2012-07-20 11:50:00,44.65,44.69,44.64,44.68,3600.0,40.7449,40.7814,40.7358,40.7723,3600.0
2012-07-20 11:55:00,44.64,44.68,44.58,44.62,5300.0,40.7358,40.7723,40.6811,40.7176,5300.0
2012-07-20 12:00:00,44.57,44.61,44.49,44.52,3800.0,40.6719,40.7084,40.5989,40.6263,3800.0
2012-07-20 12:05:00,44.5,44.53,44.46,44.51,9400.0,40.6081,40.6354,40.5716,40.6172,9400.0
2012-07-20 12:10:00,44.51,44.57,44.5,44.57,6600.0,40.6172,40.6719,40.6081,40.6719,6600.0
2012-07-20 12:15:00,44.53,44.57,44.46,44.46,5400.0,40.6354,40.6719,40.5716,40.5716,5400.0
2012-07-20 12:20:00,44.43,44.51,44.43,44.51,3400.0,40.5442,40.6172,40.5442,40.6172,3400.0
2012-07-20 12:25:00,44.51,44.51,44.43,44.46,5900.0,40.6172,40.6172,40.5442,40.5716,5900.0
2012-07-20 12:30:00,44.43,44.45,44.4,44.43,9800.0,40.5442,40.5624,40.5168,40.5442,9800.0
2012-07-20 12:35:00,44.4,44.47,44.4,44.45,10200.0,40.5168,40.5807,40.5168,40.5624,10200.0
2012-07-20 12:40:00,44.44,44.48,44.44,44.46,4200.0,40.5533,40.5898,40.5533,40.5716,4200.0
2012-07-20 12:45:00,44.47,44.47,44.44,44.47,2300.0,40.5807,40.5807,40.5533,40.5807,2300.0
2012-07-20 12:50:00,44.44,44.48,44.41,44.46,6900.0,40.5533,40.5898,40.5259,40.5716,6900.0
2012-07-20 12:55:00,44.48,44.53,44.44,44.52,15700.0,40.5898,40.6354,40.5533,40.6263,15700.0
2012-07-20 13:00:00,44.54,44.61,44.54,44.58,5600.0,40.6446,40.7084,40.6446,40.6811,5600.0
2012-07-20 13:05:00,44.57,44.68,44.53,44.67,12500.0,40.6719,40.7723,40.6354,40.7632,12500.0
2012-07-20 13:10:00,44.68,44.7,44.63,44.7,3100.0,40.7723,40.7906,40.7267,40.7906,3100.0
2012-07-20 13:15:00,44.7,44.7,44.61,44.61,2900.0,40.7906,40.7906,40.7084,40.7084,2900.0
2012-07-20 13:20:00,44.61,44.64,44.58,44.58,2200.0,40.7084,40.7358,40.6811,40.6811,2200.0
2012-07-20 13:25:00,44.58,44.65,44.52,44.64,2500.0,40.6811,40.7449,40.6263,40.7358,2500.0
2012-07-20 13:30:00,44.64,44.64,44.59,44.59,1900.0,40.7358,40.7358,40.6902,40.6902,1900.0
2012-07-20 13:35:00,44.6,44.6,44.51,44.54,5400.0,40.6993,40.6993,40.6172,40.6446,5400.0
2012-07-20 13:40:00,44.54,44.58,44.49,44.53,2500.0,40.6446,40.6811,40.5989,40.6354,2500.0
2012-07-20 13:45:00,44.52,44.54,44.49,44.5,1200.0,40.6263,40.6446,40.5989,40.6081,1200.0
2012-07-20 13:50:00,44.47,44.47,44.4,44.44,12800.0,40.5807,40.5807,40.5168,40.5533,12800.0
2012-07-20 13:55:00,44.44,44.46,44.4,44.44,1800.0,40.5533,40.5716,40.5168,40.5533,1800.0
2012-07-20 14:00:00,44.42,44.51,44.41,44.49,1600.0,40.5351,40.6172,40.5259,40.5989,1600.0
2012-07-20 14:05:00,44.46,44.48,44.43,44.44,1700.0,40.5716,40.5898,40.5442,40.5533,1700.0
2012-07-20 14:10:00,44.41,44.43,44.38,44.38,1700.0,40.5259,40.5442,40.4986,40.4986,1700.0
2012-07-20 14:15:00,44.41,44.44,44.37,44.39,52300.0,40.5259,40.5533,40.4894,40.5077,52300.0
2012-07-20 14:20:00,44.39,44.39,44.34,44.36,2500.0,40.5077,40.5077,40.4621,40.4803,2500.0
2012-07-20 14:25:00,44.36,44.44,44.35,44.37,14600.0,40.4803,40.5533,40.4712,40.4894,14600.0
2012-07-20 14:30:00,44.37,44.43,44.31,44.38,2900.0,40.4894,40.5442,40.4347,40.4986,2900.0
2012-07-20 14:35:00,44.39,44.39,44.33,44.36,1500.0,40.5077,40.5077,40.4529,40.4803,1500.0
2012-07-20 14:40:00,44.35,44.36,44.34,44.35,1800.0,40.4712,40.4803,40.4621,40.4712,1800.0
2012-07-20 14:45:00,44.35,44.4,44.35,44.4,4500.0,40.4712,40.5168,40.4712,40.5168,4500.0
2012-07-20 14:50:00,44.41,44.49,44.38,44.47,13200.0,40.5259,40.5989,40.4986,40.5807,13200.0
2012-07-20 14:55:00,44.47,44.47,44.41,44.46,3300.0,40.5807,40.5807,40.5259,40.5716,3300.0
2012-07-20 15:00:00,44.42,44.44,44.37,44.39,2100.0,40.5351,40.5533,40.4894,40.5077,2100.0
2012-07-20 15:05:00,44.37,44.39,44.33,44.35,3300.0,40.4894,40.5077,40.4529,40.4712,3300.0
2012-07-20 15:10:00,44.39,44.39,44.3,44.3,3500.0,40.5077,40.5077,40.4256,40.4256,3500.0
2012-07-20 15:15:00,44.3,44.32,44.25,44.25,3100.0,40.4256,40.4438,40.3799,40.3799,3100.0
2012-07-20 15:20:00,44.26,44.27,44.22,44.23,3400.0,40.389,40.3982,40.3525,40.3617,3400.0
2012-07-20 15:25:00,44.23,44.24,44.1,44.1,8900.0,40.3617,40.3708,40.243,40.243,8900.0
2012-07-20 15:30:00,44.1,44.11,44.01,44.05,13500.0,40.243,40.2522,40.1609,40.1974,13500.0
2012-07-20 15:35:00,44.03,44.05,43.92,43.94,10800.0,40.1792,40.1974,40.0788,40.097,10800.0
2012-07-20 15:40:00,43.94,43.99,43.87,43.89,40000.0,40.097,40.1427,40.0332,40.0514,40000.0
2012-07-20 15:45:00,43.89,43.93,43.78,43.79,20200.0,40.0514,40.0879,39.951,39.9602,20200.0
2012-07-20 15:50:00,43.81,44.0,43.8,44.0,15600.0,39.9784,40.1518,39.9693,40.1518,15600.0
2012-07-20 15:55:00,44.0,44.08,44.0,44.07,37800.0,40.1518,40.2248,40.1518,40.2157,37800.0
2012-07-23 09:30:00,43.13,43.15,42.82,43.05,14900.0,39.3579,39.3761,39.075,39.2849,14900.0
2012-07-23 09:35:00,43.04,43.46,43.04,43.38,3200.0,39.2757,39.659,39.2757,39.586,3200.0
2012-07-23 09:40:00,43.4,43.56,43.36,43.49,5500.0,39.6043,39.7503,39.5678,39.6864,5500.0
2012-07-23 09:45:00,43.48,43.48,43.42,43.48,1600.0,39.6773,39.6773,39.6225,39.6773,1600.0
2012-07-23 09:50:00,43.48,43.53,43.45,43.52,6800.0,39.6773,39.7229,39.6499,39.7138,6800.0
2012-07-23 09:55:00,43.5,43.66,43.46,43.65,13400.0,39.6955,39.8415,39.659,39.8324,13400.0
2012-07-23 10:00:00,43.66,43.84,43.63,43.78,8400.0,39.8415,40.0058,39.8141,39.951,8400.0
2012-07-23 10:05:00,43.82,43.95,43.8,43.88,8700.0,39.9875,40.1062,39.9693,40.0423,8700.0
2012-07-23 10:10:00,43.83,43.91,43.82,43.82,2800.0,39.9967,40.0697,39.9875,39.9875,2800.0
2012-07-23 10:15:00,43.81,43.87,43.75,43.84,4700.0,39.9784,40.0332,39.9237,40.0058,4700.0
2012-07-23 10:20:00,43.82,43.96,43.81,43.94,26800.0,39.9875,40.1153,39.9784,40.097,26800.0
2012-07-23 10:25:00,43.96,43.98,43.88,43.91,8200.0,40.1153,40.1335,40.0423,40.0697,8200.0
2012-07-23 10:30:00,43.97,43.97,43.77,43.8,4200.0,40.1244,40.1244,39.9419,39.9693,4200.0
2012-07-23 10:35:00,43.8,43.91,43.74,43.86,8200.0,39.9693,40.0697,39.9145,40.024,8200.0
2012-07-23 10:40:00,43.85,43.92,43.85,43.91,4300.0,40.0149,40.0788,40.0149,40.0697,4300.0
2012-07-23 10:45:00,43.89,43.92,43.88,43.92,3200.0,40.0514,40.0788,40.0423,40.0788,3200.0
2012-07-23 10:50:00,43.92,43.92,43.81,43.87,4800.0,40.0788,40.0788,39.9784,40.0332,4800.0
2012-07-23 10:55:00,43.84,43.91,43.84,43.91,3300.0,40.0058,40.0697,40.0058,40.0697,3300.0
2012-07-23 11:00:00,43.92,43.98,43.91,43.94,8500.0,40.0788,40.1335,40.0697,40.097,8500.0
2012-07-23 11:05:00,43.94,43.95,43.89,43.94,5000.0,40.097,40.1062,40.0514,40.097,5000.0
2012-07-23 11:10:00,43.93,43.97,43.91,43.91,4300.0,40.0879,40.1244,40.0697,40.0697,4300.0
2012-07-23 11:15:00,43.9,43.93,43.85,43.85,1300.0,40.0605,40.0879,40.0149,40.0149,1300.0
2012-07-23 11:20:00,43.85,43.89,43.8,43.8,2700.0,40.0149,40.0514,39.9693,39.9693,2700.0
2012-07-23 11:25:00,43.79,43.86,43.74,43.86,6700.0,39.9602,40.024,39.9145,40.024,6700.0
2012-07-23 11:30:00,43.85,43.98,43.75,43.75,3600.0,40.0149,40.1335,39.9237,39.9237,3600.0
2012-07-23 11:35:00,43.75,43.76,43.68,43.69,6300.0,39.9237,39.9328,39.8598,39.8689,6300.0
2012-07-23 11:40:00,43.67,43.69,43.63,43.64,4200.0,39.8506,39.8689,39.8141,39.8233,4200.0
2012-07-23 11:45:00,43.63,43.67,43.59,43.6,6200.0,39.8141,39.8506,39.7776,39.7868,6200.0
2012-07-23 11:50:00,43.6,43.75,43.6,43.75,8200.0,39.7868,39.9237,39.7868,39.9237,8200.0
2012-07-23 11:55:00,43.75,43.82,43.74,43.8,5200.0,39.9237,39.9875,39.9145,39.9693,5200.0
2012-07-23 12:00:00,43.81,43.84,43.79,43.81,11200.0,39.9784,40.0058,39.9602,39.9784,11200.0
2012-07-23 12:05:00,43.81,43.84,43.8,43.84,2400.0,39.9784,40.0058,39.9693,40.0058,2400.0
2012-07-23 12:10:00,43.84,43.86,43.77,43.79,9500.0,40.0058,40.024,39.9419,39.9602,9500.0
2012-07-23 12:15:00,43.78,43.78,43.63,43.63,5400.0,39.951,39.951,39.8141,39.8141,5400.0
2012-07-23 12:20:00,43.64,43.72,43.64,43.72,5200.0,39.8233,39.8963,39.8233,39.8963,5200.0
2012-07-23 12:25:00,43.7,43.76,43.66,43.67,15400.0,39.878,39.9328,39.8415,39.8506,15400.0
2012-07-23 12:30:00,43.67,43.74,43.66,43.74,3900.0,39.8506,39.9145,39.8415,39.9145,3900.0
2012-07-23 12:35:00,43.77,43.81,43.76,43.8,2200.0,39.9419,39.9784,39.9328,39.9693,2200.0
2012-07-23 12:40:00,43.79,43.87,43.79,43.85,4700.0,39.9602,40.0332,39.9602,40.0149,4700.0
2012-07-23 12:45:00,43.82,43.84,43.78,43.84,12400.0,39.9875,40.0058,39.951,40.0058,12400.0
2012-07-23 12:50:00,43.79,43.89,43.78,43.86,8400.0,39.9602,40.0514,39.951,40.024,8400.0
2012-07-23 12:55:00,43.88,43.9,43.86,43.9,9500.0,40.0423,40.0605,40.024,40.0605,9500.0
2012-07-23 13:00:00,43.89,43.91,43.79,43.79,14100.0,40.0514,40.0697,39.9602,39.9602,14100.0
2012-07-23 13:05:00,43.82,43.82,43.76,43.78,3900.0,39.9875,39.9875,39.9328,39.951,3900.0
2012-07-23 13:10:00,43.77,43.83,43.76,43.83,3000.0,39.9419,39.9967,39.9328,39.9967,3000.0
2012-07-23 13:15:00,43.84,43.85,43.77,43.79,10800.0,40.0058,40.0149,39.9419,39.9602,10800.0
2012-07-23 13:20:00,43.77,43.8,43.74,43.75,5300.0,39.9419,39.9693,39.9145,39.9237,5300.0
2012-07-23 13:25:00,43.74,43.75,43.69,43.69,2300.0,39.9145,39.9237,39.8689,39.8689,2300.0
2012-07-23 13:30:00,43.7,43.73,43.68,43.68,4900.0,39.878,39.9054,39.8598,39.8598,4900.0
2012-07-23 13:35:00,43.71,43.71,43.67,43.68,1900.0,39.8872,39.8872,39.8506,39.8598,1900.0
2012-07-23 13:40:00,43.69,43.76,43.69,43.75,2400.0,39.8689,39.9328,39.8689,39.9237,2400.0
2012-07-23 13:45:00,43.74,43.79,43.68,43.68,7800.0,39.9145,39.9602,39.8598,39.8598,7800.0
2012-07-23 13:50:00,43.69,43.72,43.69,43.72,300.0,39.8689,39.8963,39.8689,39.8963,300.0
2012-07-23 13:55:00,43.73,43.82,43.72,43.82,13200.0,39.9054,39.9875,39.8963,39.9875,13200.0
2012-07-23 14:00:00,43.84,43.91,43.82,43.91,3900.0,40.0058,40.0697,39.9875,40.0697,3900.0
2012-07-23 14:05:00,43.92,43.95,43.86,43.9,8000.0,40.0788,40.1062,40.024,40.0605,8000.0
2012-07-23 14:10:00,43.88,43.93,43.79,43.79,63100.0,40.0423,40.0879,39.9602,39.9602,63100.0
2012-07-23 14:15:00,43.78,43.78,43.57,43.62,19500.0,39.951,39.951,39.7594,39.805,19500.0
2012-07-23 14:20:00,43.63,43.63,43.51,43.53,5000.0,39.8141,39.8141,39.7046,39.7229,5000.0
2012-07-23 14:25:00,43.54,43.56,43.45,43.45,7100.0,39.732,39.7503,39.6499,39.6499,7100.0
2012-07-23 14:30:00,43.45,43.54,43.45,43.48,10000.0,39.6499,39.732,39.6499,39.6773,10000.0
2012-07-23 14:35:00,43.48,43.56,43.48,43.51,6700.0,39.6773,39.7503,39.6773,39.7046,6700.0
2012-07-23 14:40:00,43.5,43.52,43.47,43.47,7000.0,39.6955,39.7138,39.6681,39.6681,7000.0
2012-07-23 14:45:00,43.49,43.52,43.44,43.48,6400.0,39.6864,39.7138,39.6408,39.6773,6400.0
2012-07-23 14:50:00,43.47,43.52,43.45,43.51,5700.0,39.6681,39.7138,39.6499,39.7046,5700.0
2012-07-23 14:55:00,43.5,43.54,43.47,43.52,9500.0,39.6955,39.732,39.6681,39.7138,9500.0
2012-07-23 15:00:00,43.52,43.6,43.48,43.6,15600.0,39.7138,39.7868,39.6773,39.7868,15600.0
2012-07-23 15:05:00,43.56,43.78,43.56,43.77,13800.0,39.7503,39.951,39.7503,39.9419,13800.0
2012-07-23 15:10:00,43.76,43.76,43.67,43.7,14200.0,39.9328,39.9328,39.8506,39.878,14200.0
2012-07-23 15:15:00,43.7,43.76,43.67,43.75,15400.0,39.878,39.9328,39.8506,39.9237,15400.0
2012-07-23 15:20:00,43.77,43.91,43.77,43.91,19100.0,39.9419,40.0697,39.9419,40.0697,19100.0
2012-07-23 15:25:00,43.91,44.0,43.89,43.94,23100.0,40.0697,40.1518,40.0514,40.097,23100.0
2012-07-23 15:30:00,43.94,44.04,43.94,44.01,28700.0,40.097,40.1883,40.097,40.1609,28700.0
2012-07-23 15:35:00,44.03,44.07,43.98,44.02,33000.0,40.1792,40.2157,40.1335,40.17,33000.0
2012-07-23 15:40:00,44.03,44.03,43.97,43.98,34000.0,40.1792,40.1792,40.1244,40.1335,34000.0
2012-07-23 15:45:00,43.98,44.19,43.98,44.19,21700.0,40.1335,40.3252,40.1335,40.3252,21700.0
2012-07-23 15:50:00,44.18,44.22,44.01,44.02,51000.0,40.316,40.3525,40.1609,40.17,51000.0
2012-07-23 15:55:00,44.02,44.07,43.88,43.93,93800.0,40.17,40.2157,40.0423,40.0879,93800.0
2012-07-24 09:30:00,44.08,44.34,44.08,44.2,13300.0,40.2248,40.4621,40.2248,40.3343,13300.0
2012-07-24 09:35:00,44.01,44.06,43.93,43.93,3200.0,40.1609,40.2065,40.0879,40.0879,3200.0
2012-07-24 09:40:00,43.92,44.11,43.92,44.11,5100.0,40.0788,40.2522,40.0788,40.2522,5100.0
2012-07-24 09:45:00,44.09,44.18,44.08,44.16,5100.0,40.2339,40.316,40.2248,40.2978,5100.0
2012-07-24 09:50:00,44.1,44.15,43.98,44.04,7900.0,40.243,40.2887,40.1335,40.1883,7900.0
2012-07-24 09:55:00,44.11,44.12,44.06,44.1,5200.0,40.2522,40.2613,40.2065,40.243,5200.0
2012-07-24 10:00:00,44.06,44.14,44.06,44.06,2200.0,40.2065,40.2795,40.2065,40.2065,2200.0
2012-07-24 10:05:00,44.08,44.22,44.06,44.21,6200.0,40.2248,40.3525,40.2065,40.3434,6200.0
2012-07-24 10:10:00,44.23,44.23,44.06,44.1,7400.0,40.3617,40.3617,40.2065,40.243,7400.0
2012-07-24 10:15:00,44.13,44.13,43.95,43.95,4200.0,40.2704,40.2704,40.1062,40.1062,4200.0
2012-07-24 10:20:00,43.94,43.99,43.89,43.99,4800.0,40.097,40.1427,40.0514,40.1427,4800.0
2012-07-24 10:25:00,43.99,44.0,43.93,43.93,4000.0,40.1427,40.1518,40.0879,40.0879,4000.0
2012-07-24 10:30:00,43.95,44.0,43.95,43.98,6300.0,40.1062,40.1518,40.1062,40.1335,6300.0
2012-07-24 10:35:00,43.99,44.0,43.98,43.99,9600.0,40.1427,40.1518,40.1335,40.1427,9600.0
2012-07-24 10:40:00,44.0,44.0,43.97,43.98,2800.0,40.1518,40.1518,40.1244,40.1335,2800.0
2012-07-24 10:45:00,43.98,44.02,43.96,44.0,9900.0,40.1335,40.17,40.1153,40.1518,9900.0
2012-07-24 10:50:00,43.97,44.0,43.96,43.99,17000.0,40.1244,40.1518,40.1153,40.1427,17000.0
2012-07-24 10:55:00,43.95,43.99,43.95,43.97,2400.0,40.1062,40.1427,40.1062,40.1244,2400.0
2012-07-24 11:00:00,43.97,43.98,43.86,43.97,30000.0,40.1244,40.1335,40.024,40.1244,30000.0
2012-07-24 11:05:00,44.0,44.0,43.94,43.95,2600.0,40.1518,40.1518,40.097,40.1062,2600.0
2012-07-24 11:10:00,43.96,43.96,43.92,43.94,2700.0,40.1153,40.1153,40.0788,40.097,2700.0
2012-07-24 11:15:00,43.96,43.97,43.82,43.85,7700.0,40.1153,40.1244,39.9875,40.0149,7700.0
2012-07-24 11:20:00,43.88,43.91,43.85,43.89,3700.0,40.0423,40.0697,40.0149,40.0514,3700.0
2012-07-24 11:25:00,43.89,43.89,43.77,43.79,4500.0,40.0514,40.0514,39.9419,39.9602,4500.0
2012-07-24 11:30:00,43.75,43.79,43.7,43.7,3100.0,39.9237,39.9602,39.878,39.878,3100.0
2012-07-24 11:35:00,43.7,43.74,43.55,43.58,8100.0,39.878,39.9145,39.7411,39.7685,8100.0
2012-07-24 11:40:00,43.6,43.6,43.55,43.59,1900.0,39.7868,39.7868,39.7411,39.7776,1900.0
2012-07-24 11:45:00,43.59,43.61,43.55,43.57,7200.0,39.7776,39.7959,39.7411,39.7594,7200.0
2012-07-24 11:50:00,43.57,43.59,43.55,43.59,2900.0,39.7594,39.7776,39.7411,39.7776,2900.0
2012-07-24 11:55:00,43.59,43.59,43.53,43.57,3500.0,39.7776,39.7776,39.7229,39.7594,3500.0
2012-07-24 12:00:00,43.59,43.59,43.39,43.39,3200.0,39.7776,39.7776,39.5951,39.5951,3200.0
2012-07-24 12:05:00,43.42,43.44,43.35,43.39,6400.0,39.6225,39.6408,39.5586,39.5951,6400.0
2012-07-24 12:10:00,43.39,43.4,43.35,43.38,4800.0,39.5951,39.6043,39.5586,39.586,4800.0
2012-07-24 12:15:00,43.41,43.41,43.34,43.37,1400.0,39.6134,39.6134,39.5495,39.5769,1400.0
2012-07-24 12:20:00,43.34,43.34,43.19,43.26,5000.0,39.5495,39.5495,39.4126,39.4765,5000.0
2012-07-24 12:25:00,43.26,43.26,43.19,43.22,2300.0,39.4765,39.4765,39.4126,39.44,2300.0
2012-07-24 12:30:00,43.21,43.25,43.21,43.25,1800.0,39.4309,39.4674,39.4309,39.4674,1800.0
2012-07-24 12:35:00,43.21,43.25,43.21,43.25,14600.0,39.4309,39.4674,39.4309,39.4674,14600.0
2012-07-24 12:40:00,43.25,43.25,43.25,43.25,2700.0,39.4674,39.4674,39.4674,39.4674,2700.0
2012-07-24 12:45:00,43.25,43.25,43.19,43.19,4200.0,39.4674,39.4674,39.4126,39.4126,4200.0
2012-07-24 12:50:00,43.18,43.2,43.18,43.18,5400.0,39.4035,39.4218,39.4035,39.4035,5400.0
2012-07-24 12:55:00,43.19,43.2,43.18,43.18,8800.0,39.4126,39.4218,39.4035,39.4035,8800.0
2012-07-24 13:00:00,43.18,43.18,43.14,43.15,3400.0,39.4035,39.4035,39.367,39.3761,3400.0
2012-07-24 13:05:00,43.14,43.15,43.05,43.05,11800.0,39.367,39.3761,39.2849,39.2849,11800.0
2012-07-24 13:10:00,43.05,43.07,42.95,43.0,15300.0,39.2849,39.3031,39.1936,39.2392,15300.0
2012-07-24 13:15:00,43.0,43.01,42.91,42.91,5700.0,39.2392,39.2484,39.1571,39.1571,5700.0
2012-07-24 13:20:00,42.91,42.91,42.89,42.9,4200.0,39.1571,39.1571,39.1389,39.148,4200.0
2012-07-24 13:25:00,42.91,42.91,42.87,42.89,2500.0,39.1571,39.1571,39.1206,39.1389,2500.0
2012-07-24 13:30:00,42.87,42.91,42.84,42.91,5800.0,39.1206,39.1571,39.0932,39.1571,5800.0
2012-07-24 13:35:00,42.91,42.95,42.84,42.84,4100.0,39.1571,39.1936,39.0932,39.0932,4100.0
2012-07-24 13:40:00,42.84,42.91,42.79,42.85,2200.0,39.0932,39.1571,39.0476,39.1024,2200.0
2012-07-24 13:45:00,42.85,42.86,42.79,42.8,2200.0,39.1024,39.1115,39.0476,39.0567,2200.0
2012-07-24 13:50:00,42.8,42.86,42.79,42.82,6000.0,39.0567,39.1115,39.0476,39.075,6000.0
2012-07-24 13:55:00,42.84,42.87,42.8,42.8,7300.0,39.0932,39.1206,39.0567,39.0567,7300.0
2012-07-24 14:00:00,42.83,42.83,42.73,42.75,6200.0,39.0841,39.0841,38.9929,39.0111,6200.0
2012-07-24 14:05:00,42.77,42.79,42.73,42.79,7800.0,39.0294,39.0476,38.9929,39.0476,7800.0
2012-07-24 14:10:00,42.74,42.77,42.73,42.75,1600.0,39.002,39.0294,38.9929,39.0111,1600.0
2012-07-24 14:15:00,42.75,42.77,42.7,42.72,2800.0,39.0111,39.0294,38.9655,38.9837,2800.0
2012-07-24 14:20:00,42.69,42.76,42.69,42.72,2500.0,38.9564,39.0202,38.9564,38.9837,2500.0
2012-07-24 14:25:00,42.72,42.72,42.56,42.6,5300.0,38.9837,38.9837,38.8377,38.8742,5300.0
2012-07-24 14:30:00,42.59,42.61,42.55,42.59,3800.0,38.8651,38.8834,38.8286,38.8651,3800.0
2012-07-24 14:35:00,42.59,42.62,42.57,42.59,8600.0,38.8651,38.8925,38.8469,38.8651,8600.0
2012-07-24 14:40:00,42.6,42.66,42.59,42.62,1900.0,38.8742,38.929,38.8651,38.8925,1900.0
2012-07-24 14:45:00,42.65,42.7,42.58,42.58,5800.0,38.9199,38.9655,38.856,38.856,5800.0
2012-07-24 14:50:00,42.56,42.6,42.53,42.53,5100.0,38.8377,38.8742,38.8104,38.8104,5100.0
2012-07-24 14:55:00,42.53,42.57,42.47,42.57,5100.0,38.8104,38.8469,38.7556,38.8469,5100.0
2012-07-24 15:00:00,42.57,42.59,42.53,42.59,4900.0,38.8469,38.8651,38.8104,38.8651,4900.0
2012-07-24 15:05:00,42.59,42.62,42.45,42.45,11700.0,38.8651,38.8925,38.7374,38.7374,11700.0
2012-07-24 15:10:00,42.43,42.46,42.42,42.45,8500.0,38.7191,38.7465,38.71,38.7374,8500.0
2012-07-24 15:15:00,42.46,42.51,42.4,42.4,18500.0,38.7465,38.7921,38.6917,38.6917,18500.0
2012-07-24 15:20:00,42.4,42.6,42.4,42.59,10100.0,38.6917,38.8742,38.6917,38.8651,10100.0
2012-07-24 15:25:00,42.62,42.68,42.58,42.64,15300.0,38.8925,38.9472,38.856,38.9107,15300.0
2012-07-24 15:30:00,42.65,42.67,42.6,42.63,13600.0,38.9199,38.9381,38.8742,38.9016,13600.0
2012-07-24 15:35:00,42.63,42.64,42.54,42.64,17900.0,38.9016,38.9107,38.8195,38.9107,17900.0
2012-07-24 15:40:00,42.64,42.65,42.48,42.5,18600.0,38.9107,38.9199,38.7647,38.783,18600.0
2012-07-24 15:45:00,42.5,42.54,42.43,42.46,16600.0,38.783,38.8195,38.7191,38.7465,16600.0
2012-07-24 15:50:00,42.48,42.71,42.46,42.67,32900.0,38.7647,38.9746,38.7465,38.9381,32900.0
2012-07-24 15:55:00,42.68,42.78,42.67,42.74,49000.0,38.9472,39.0385,38.9381,39.002,49000.0
2012-07-25 09:30:00,43.04,43.27,42.98,43.26,13900.0,39.2757,39.4856,39.221,39.4765,13900.0
2012-07-25 09:35:00,43.24,43.26,43.01,43.04,6800.0,39.4583,39.4765,39.2484,39.2757,6800.0
2012-07-25 09:40:00,43.14,43.14,42.94,43.02,2900.0,39.367,39.367,39.1845,39.2575,2900.0
2012-07-25 09:45:00,42.94,43.0,42.76,42.77,2900.0,39.1845,39.2392,39.0202,39.0294,2900.0
2012-07-25 09:50:00,42.75,42.75,42.65,42.65,5200.0,39.0111,39.0111,38.9199,38.9199,5200.0
2012-07-25 09:55:00,42.66,42.87,42.59,42.82,5200.0,38.929,39.1206,38.8651,39.075,5200.0
2012-07-25 10:00:00,42.79,42.79,42.47,42.47,12100.0,39.0476,39.0476,38.7556,38.7556,12100.0
2012-07-25 10:05:00,42.52,42.61,42.46,42.59,5500.0,38.8012,38.8834,38.7465,38.8651,5500.0
2012-07-25 10:10:00,42.59,42.65,42.55,42.62,4200.0,38.8651,38.9199,38.8286,38.8925,4200.0
2012-07-25 10:15:00,42.65,42.79,42.64,42.75,6800.0,38.9199,39.0476,38.9107,39.0111,6800.0
2012-07-25 10:20:00,42.78,42.82,42.75,42.77,2800.0,39.0385,39.075,39.0111,39.0294,2800.0
2012-07-25 10:25:00,42.75,42.84,42.75,42.84,2900.0,39.0111,39.0932,39.0111,39.0932,2900.0
2012-07-25 10:30:00,42.82,42.83,42.7,42.7,1900.0,39.075,39.0841,38.9655,38.9655,1900.0
2012-07-25 10:35:00,42.73,42.84,42.7,42.78,7700.0,38.9929,39.0932,38.9655,39.0385,7700.0
2012-07-25 10:40:00,42.75,42.79,42.65,42.65,5300.0,39.0111,39.0476,38.9199,38.9199,5300.0
2012-07-25 10:45:00,42.64,42.64,42.52,42.53,4200.0,38.9107,38.9107,38.8012,38.8104,4200.0
2012-07-25 10:50:00,42.52,42.56,42.38,42.38,3800.0,38.8012,38.8377,38.6735,38.6735,3800.0
2012-07-25 10:55:00,42.4,42.49,42.39,42.42,6900.0,38.6917,38.7739,38.6826,38.71,6900.0
2012-07-25 11:00:00,42.46,42.46,42.39,42.42,3600.0,38.7465,38.7465,38.6826,38.71,3600.0
2012-07-25 11:05:00,42.42,42.42,42.27,42.27,6800.0,38.71,38.71,38.5731,38.5731,6800.0
2012-07-25 11:10:00,42.25,42.31,42.22,42.29,7100.0,38.5548,38.6096,38.5275,38.5913,7100.0
2012-07-25 11:15:00,42.29,42.36,42.14,42.15,16000.0,38.5913,38.6552,38.4545,38.4636,16000.0
2012-07-25 11:20:00,42.13,42.17,42.0,42.0,14700.0,38.4453,38.4818,38.3267,38.3267,14700.0
2012-07-25 11:25:00,41.98,42.02,41.96,42.0,10400.0,38.3085,38.345,38.2902,38.3267,10400.0
2012-07-25 11:30:00,42.01,42.08,41.97,42.05,29800.0,38.3358,38.3997,38.2993,38.3723,29800.0
2012-07-25 11:35:00,42.05,42.09,41.98,42.09,18600.0,38.3723,38.4088,38.3085,38.4088,18600.0
2012-07-25 11:40:00,42.08,42.13,41.94,41.94,9000.0,38.3997,38.4453,38.272,38.272,9000.0
2012-07-25 11:45:00,41.98,42.05,41.93,41.95,9000.0,38.3085,38.3723,38.2628,38.2811,9000.0
2012-07-25 11:50:00,41.98,41.98,41.84,41.9,12700.0,38.3085,38.3085,38.1807,38.2355,12700.0
2012-07-25 11:55:00,41.9,41.91,41.8,41.83,5800.0,38.2355,38.2446,38.1442,38.1716,5800.0
2012-07-25 12:00:00,41.83,41.89,41.8,41.85,6800.0,38.1716,38.2263,38.1442,38.1898,6800.0
2012-07-25 12:05:00,41.9,41.91,41.81,41.85,5900.0,38.2355,38.2446,38.1533,38.1898,5900.0
2012-07-25 12:10:00,41.85,41.85,41.72,41.74,10500.0,38.1898,38.1898,38.0712,38.0894,10500.0
2012-07-25 12:15:00,41.76,41.78,41.7,41.74,6700.0,38.1077,38.1259,38.0529,38.0894,6700.0
2012-07-25 12:20:00,41.74,41.76,41.58,41.58,20600.0,38.0894,38.1077,37.9434,37.9434,20600.0
2012-07-25 12:25:00,41.65,41.67,41.57,41.57,12800.0,38.0073,38.0256,37.9343,37.9343,12800.0
2012-07-25 12:30:00,41.6,41.84,41.59,41.82,8300.0,37.9617,38.1807,37.9526,38.1624,8300.0
2012-07-25 12:35:00,41.78,41.79,41.68,41.77,9400.0,38.1259,38.1351,38.0347,38.1168,9400.0
2012-07-25 12:40:00,41.74,41.81,41.68,41.73,7400.0,38.0894,38.1533,38.0347,38.0803,7400.0
2012-07-25 12:45:00,41.75,41.79,41.68,41.74,11200.0,38.0986,38.1351,38.0347,38.0894,11200.0
2012-07-25 12:50:00,41.74,41.9,41.68,41.9,7800.0,38.0894,38.2355,38.0347,38.2355,7800.0
2012-07-25 12:55:00,41.89,41.9,41.73,41.76,8000.0,38.2263,38.2355,38.0803,38.1077,8000.0
2012-07-25 13:00:00,41.76,41.91,41.76,41.78,7600.0,38.1077,38.2446,38.1077,38.1259,7600.0
2012-07-25 13:05:00,41.85,41.93,41.78,41.87,9600.0,38.1898,38.2628,38.1259,38.2081,9600.0
2012-07-25 13:10:00,41.89,41.97,41.84,41.87,10700.0,38.2263,38.2993,38.1807,38.2081,10700.0
2012-07-25 13:15:00,41.89,42.02,41.88,41.99,12200.0,38.2263,38.345,38.2172,38.3176,12200.0
2012-07-25 13:20:00,41.99,42.04,41.91,42.02,9300.0,38.3176,38.3632,38.2446,38.345,9300.0
2012-07-25 13:25:00,42.0,42.08,41.99,42.0,9300.0,38.3267,38.3997,38.3176,38.3267,9300.0
2012-07-25 13:30:00,42.05,42.07,41.99,42.06,5400.0,38.3723,38.3906,38.3176,38.3815,5400.0
2012-07-25 13:35:00,42.04,42.24,42.04,42.24,12900.0,38.3632,38.5457,38.3632,38.5457,12900.0
2012-07-25 13:40:00,42.24,42.26,42.15,42.15,7400.0,38.5457,38.564,38.4636,38.4636,7400.0
2012-07-25 13:45:00,42.18,42.18,42.1,42.1,3900.0,38.491,38.491,38.418,38.418,3900.0
2012-07-25 13:50:00,42.11,42.14,42.04,42.09,6000.0,38.4271,38.4545,38.3632,38.4088,6000.0
2012-07-25 13:55:00,42.09,42.25,42.08,42.23,8400.0,38.4088,38.5548,38.3997,38.5366,8400.0
2012-07-25 14:00:00,42.22,42.23,42.13,42.17,3200.0,38.5275,38.5366,38.4453,38.4818,3200.0
2012-07-25 14:05:00,42.18,42.18,42.02,42.03,6800.0,38.491,38.491,38.345,38.3541,6800.0
2012-07-25 14:10:00,42.06,42.16,42.06,42.12,5400.0,38.3815,38.4727,38.3815,38.4362,5400.0
2012-07-25 14:15:00,42.12,42.14,42.04,42.05,5900.0,38.4362,38.4545,38.3632,38.3723,5900.0
2012-07-25 14:20:00,42.05,42.24,42.03,42.23,7500.0,38.3723,38.5457,38.3541,38.5366,7500.0
2012-07-25 14:25:00,42.23,42.23,42.15,42.19,7500.0,38.5366,38.5366,38.4636,38.5001,7500.0
2012-07-25 14:30:00,42.19,42.19,42.12,42.17,6300.0,38.5001,38.5001,38.4362,38.4818,6300.0
2012-07-25 14:35:00,42.18,42.36,42.18,42.32,9900.0,38.491,38.6552,38.491,38.6187,9900.0
2012-07-25 14:40:00,42.33,42.45,42.31,42.45,21200.0,38.6278,38.7374,38.6096,38.7374,21200.0
2012-07-25 14:45:00,42.46,42.55,42.46,42.49,10600.0,38.7465,38.8286,38.7465,38.7739,10600.0
2012-07-25 14:50:00,42.49,42.59,42.49,42.54,5700.0,38.7739,38.8651,38.7739,38.8195,5700.0
2012-07-25 14:55:00,42.55,42.55,42.44,42.44,5200.0,38.8286,38.8286,38.7282,38.7282,5200.0
2012-07-25 15:00:00,42.46,42.46,42.24,42.25,7100.0,38.7465,38.7465,38.5457,38.5548,7100.0
2012-07-25 15:05:00,42.26,42.32,42.25,42.32,6800.0,38.564,38.6187,38.5548,38.6187,6800.0
2012-07-25 15:10:00,42.31,42.32,42.23,42.24,7300.0,38.6096,38.6187,38.5366,38.5457,7300.0
2012-07-25 15:15:00,42.26,42.26,42.03,42.05,18100.0,38.564,38.564,38.3541,38.3723,18100.0
2012-07-25 15:20:00,42.05,42.05,41.95,42.02,9400.0,38.3723,38.3723,38.2811,38.345,9400.0
2012-07-25 15:25:00,42.03,42.08,41.96,42.08,8200.0,38.3541,38.3997,38.2902,38.3997,8200.0
2012-07-25 15:30:00,42.08,42.08,41.99,42.01,13200.0,38.3997,38.3997,38.3176,38.3358,13200.0
2012-07-25 15:35:00,42.01,42.11,42.0,42.11,16000.0,38.3358,38.4271,38.3267,38.4271,16000.0
2012-07-25 15:40:00,42.11,42.23,42.11,42.21,21500.0,38.4271,38.5366,38.4271,38.5183,21500.0
2012-07-25 15:45:00,42.23,42.23,41.88,42.11,41300.0,38.5366,38.5366,38.2172,38.4271,41300.0
2012-07-25 15:50:00,42.14,42.17,42.04,42.09,26100.0,38.4545,38.4818,38.3632,38.4088,26100.0
2012-07-25 15:55:00,42.15,42.18,42.03,42.18,39100.0,38.4636,38.491,38.3541,38.491,39100.0
2012-07-26 09:30:00,42.27,42.3,40.29,40.44,91000.0,38.5731,38.6005,36.7663,36.9031,91000.0
2012-07-26 09:35:00,40.45,40.63,39.65,39.86,79200.0,36.9123,37.0765,36.1822,36.3739,79200.0
2012-07-26 09:40:00,39.95,40.01,39.02,39.09,46900.0,36.456,36.5108,35.6073,35.6712,46900.0
2012-07-26 09:45:00,39.09,39.57,38.68,39.56,46100.0,35.6712,36.1092,35.2971,36.1001,46100.0
2012-07-26 09:50:00,39.54,39.88,39.51,39.56,18900.0,36.0819,36.3921,36.0545,36.1001,18900.0
2012-07-26 09:55:00,39.63,39.73,39.21,39.25,45800.0,36.164,36.2552,35.7807,35.8172,45800.0
2012-07-26 10:00:00,39.24,39.26,38.22,38.22,52200.0,35.8081,35.8263,34.8773,34.8773,52200.0
2012-07-26 10:05:00,38.15,38.21,37.7,38.0,54100.0,34.8134,34.8682,34.4028,34.6765,54100.0
2012-07-26 10:10:00,37.89,38.49,37.89,38.47,105300.0,34.5762,35.1237,34.5762,35.1054,105300.0
2012-07-26 10:15:00,38.47,38.51,38.0,38.11,39000.0,35.1054,35.1419,34.6765,34.7769,39000.0
2012-07-26 10:20:00,38.1,38.45,38.1,38.33,22200.0,34.7678,35.0872,34.7678,34.9777,22200.0
2012-07-26 10:25:00,38.28,38.34,38.05,38.08,12400.0,34.9321,34.9868,34.7222,34.7495,12400.0
2012-07-26 10:30:00,38.05,38.17,37.79,37.84,20200.0,34.7222,34.8317,34.4849,34.5305,20200.0
2012-07-26 10:35:00,37.84,37.84,36.79,36.92,68800.0,34.5305,34.5305,33.5724,33.691,68800.0
2012-07-26 10:40:00,36.92,37.19,36.76,37.02,39400.0,33.691,33.9374,33.545,33.7823,39400.0
2012-07-26 10:45:00,37.03,37.48,37.02,37.29,18100.0,33.7914,34.202,33.7823,34.0286,18100.0
2012-07-26 10:50:00,37.31,37.52,37.31,37.49,7900.0,34.0469,34.2385,34.0469,34.2111,7900.0
2012-07-26 10:55:00,37.49,37.49,37.1,37.48,19100.0,34.2111,34.2111,33.8553,34.202,19100.0
2012-07-26 11:00:00,37.49,37.49,37.01,37.03,28700.0,34.2111,34.2111,33.7731,33.7914,28700.0
2012-07-26 11:05:00,37.04,37.3,36.92,37.18,32100.0,33.8005,34.0378,33.691,33.9283,32100.0
2012-07-26 11:10:00,37.09,37.31,37.09,37.31,9700.0,33.8461,34.0469,33.8461,34.0469,9700.0
2012-07-26 11:15:00,37.3,37.72,37.28,37.64,12400.0,34.0378,34.421,34.0195,34.348,12400.0
2012-07-26 11:20:00,37.63,37.81,37.26,37.31,16600.0,34.3389,34.5032,34.0013,34.0469,16600.0
2012-07-26 11:25:00,37.35,37.44,37.21,37.39,12900.0,34.0834,34.1655,33.9556,34.1199,12900.0
2012-07-26 11:30:00,37.4,37.45,37.39,37.45,8100.0,34.129,34.1746,34.1199,34.1746,8100.0
2012-07-26 11:35:00,37.45,37.79,37.45,37.75,45800.0,34.1746,34.4849,34.1746,34.4484,45800.0
2012-07-26 11:40:00,37.75,37.9,37.7,37.89,36800.0,34.4484,34.5853,34.4028,34.5762,36800.0
2012-07-26 11:45:00,37.9,37.95,37.84,37.88,15000.0,34.5853,34.6309,34.5305,34.567,15000.0
2012-07-26 11:50:00,37.87,38.06,37.87,38.05,20800.0,34.5579,34.7313,34.5579,34.7222,20800.0
2012-07-26 11:55:00,38.09,38.22,38.08,38.22,20200.0,34.7587,34.8773,34.7495,34.8773,20200.0
2012-07-26 12:00:00,38.18,38.32,37.83,37.83,30300.0,34.8408,34.9686,34.5214,34.5214,30300.0
2012-07-26 12:05:00,37.86,37.86,37.66,37.77,29000.0,34.5488,34.5488,34.3663,34.4667,29000.0
2012-07-26 12:10:00,37.75,37.82,37.69,37.8,25300.0,34.4484,34.5123,34.3937,34.494,25300.0
2012-07-26 12:15:00,37.79,37.79,37.73,37.75,13900.0,34.4849,34.4849,34.4302,34.4484,13900.0
2012-07-26 12:20:00,37.75,37.82,37.69,37.82,20200.0,34.4484,34.5123,34.3937,34.5123,20200.0
2012-07-26 12:25:00,37.76,37.79,37.74,37.74,10200.0,34.4575,34.4849,34.4393,34.4393,10200.0
2012-07-26 12:30:00,37.73,37.76,37.73,37.76,4400.0,34.4302,34.4575,34.4302,34.4575,4400.0
2012-07-26 12:35:00,37.76,37.94,37.72,37.94,29300.0,34.4575,34.6218,34.421,34.6218,29300.0
2012-07-26 12:40:00,37.95,38.03,37.92,37.98,10800.0,34.6309,34.7039,34.6035,34.6583,10800.0
2012-07-26 12:45:00,37.98,37.99,37.85,37.85,6900.0,34.6583,34.6674,34.5397,34.5397,6900.0
2012-07-26 12:50:00,37.84,37.84,37.77,37.78,6400.0,34.5305,34.5305,34.4667,34.4758,6400.0
2012-07-26 12:55:00,37.78,37.8,37.75,37.76,16100.0,34.4758,34.494,34.4484,34.4575,16100.0
2012-07-26 13:00:00,37.76,37.78,37.75,37.77,10100.0,34.4575,34.4758,34.4484,34.4667,10100.0
2012-07-26 13:05:00,37.78,37.89,37.75,37.89,13300.0,34.4758,34.5762,34.4484,34.5762,13300.0
2012-07-26 13:10:00,37.91,37.92,37.85,37.85,6300.0,34.5944,34.6035,34.5397,34.5397,6300.0
2012-07-26 13:15:00,37.85,37.86,37.8,37.8,5600.0,34.5397,34.5488,34.494,34.494,5600.0
2012-07-26 13:20:00,37.8,37.8,37.75,37.75,5200.0,34.494,34.494,34.4484,34.4484,5200.0
2012-07-26 13:25:00,37.76,37.87,37.75,37.81,21000.0,34.4575,34.5579,34.4484,34.5032,21000.0
2012-07-26 13:30:00,37.8,37.8,37.75,37.76,19900.0,34.494,34.494,34.4484,34.4575,19900.0
2012-07-26 13:35:00,37.76,37.76,37.75,37.75,9500.0,34.4575,34.4575,34.4484,34.4484,9500.0
2012-07-26 13:40:00,37.76,37.92,37.75,37.92,20100.0,34.4575,34.6035,34.4484,34.6035,20100.0
2012-07-26 13:45:00,37.92,37.94,37.79,37.79,10400.0,34.6035,34.6218,34.4849,34.4849,10400.0
2012-07-26 13:50:00,37.77,37.77,37.42,37.46,27900.0,34.4667,34.4667,34.1473,34.1838,27900.0
2012-07-26 13:55:00,37.47,37.57,37.45,37.57,11800.0,34.1929,34.2842,34.1746,34.2842,11800.0
2012-07-26 14:00:00,37.56,37.6,37.55,37.6,6900.0,34.275,34.3115,34.2659,34.3115,6900.0
2012-07-26 14:05:00,37.61,37.61,37.5,37.53,15300.0,34.3207,34.3207,34.2203,34.2477,15300.0
2012-07-26 14:10:00,37.56,37.56,37.51,37.51,9200.0,34.275,34.275,34.2294,34.2294,9200.0
2012-07-26 14:15:00,37.51,37.53,37.4,37.41,14800.0,34.2294,34.2477,34.129,34.1381,14800.0
2012-07-26 14:20:00,37.4,37.45,37.33,37.44,22500.0,34.129,34.1746,34.0651,34.1655,22500.0
2012-07-26 14:25:00,37.44,37.52,37.43,37.52,14700.0,34.1655,34.2385,34.1564,34.2385,14700.0
2012-07-26 14:30:00,37.51,37.66,37.5,37.64,12000.0,34.2294,34.3663,34.2203,34.348,12000.0
2012-07-26 14:35:00,37.65,37.87,37.64,37.84,14000.0,34.3572,34.5579,34.348,34.5305,14000.0
2012-07-26 14:40:00,37.84,37.98,37.84,37.95,9600.0,34.5305,34.6583,34.5305,34.6309,9600.0
2012-07-26 14:45:00,37.93,38.0,37.93,37.95,7400.0,34.6127,34.6765,34.6127,34.6309,7400.0
2012-07-26 14:50:00,37.97,38.03,37.95,38.03,7200.0,34.6492,34.7039,34.6309,34.7039,7200.0
2012-07-26 14:55:00,38.04,38.1,37.75,37.76,15000.0,34.713,34.7678,34.4484,34.4575,15000.0
2012-07-26 15:00:00,37.77,37.8,37.68,37.68,13600.0,34.4667,34.494,34.3845,34.3845,13600.0
2012-07-26 15:05:00,37.68,37.68,37.55,37.61,9300.0,34.3845,34.3845,34.2659,34.3207,9300.0
2012-07-26 15:10:00,37.6,37.76,37.6,37.76,18800.0,34.3115,34.4575,34.3115,34.4575,18800.0
2012-07-26 15:15:00,37.72,37.72,37.59,37.6,14100.0,34.421,34.421,34.3024,34.3115,14100.0
2012-07-26 15:20:00,37.6,37.63,37.57,37.58,10200.0,34.3115,34.3389,34.2842,34.2933,10200.0
2012-07-26 15:25:00,37.57,37.64,37.57,37.64,8200.0,34.2842,34.348,34.2842,34.348,8200.0
2012-07-26 15:30:00,37.64,37.67,37.62,37.63,31400.0,34.348,34.3754,34.3298,34.3389,31400.0
2012-07-26 15:35:00,37.62,37.65,37.59,37.61,20200.0,34.3298,34.3572,34.3024,34.3207,20200.0
2012-07-26 15:40:00,37.61,37.64,37.61,37.63,35300.0,34.3207,34.348,34.3207,34.3389,35300.0
2012-07-26 15:45:00,37.64,37.71,37.64,37.68,63200.0,34.348,34.4119,34.348,34.3845,63200.0
2012-07-26 15:50:00,37.7,37.74,37.66,37.72,48800.0,34.4028,34.4393,34.3663,34.421,48800.0
2012-07-26 15:55:00,37.73,37.85,37.7,37.84,109400.0,34.4302,34.5397,34.4028,34.5305,109400.0
2012-07-27 09:30:00,37.77,38.19,37.25,37.97,22900.0,34.4667,34.8499,33.9921,34.6492,22900.0
2012-07-27 09:35:00,37.94,38.0,37.68,37.68,17500.0,34.6218,34.6765,34.3845,34.3845,17500.0
2012-07-27 09:40:00,37.75,37.75,37.58,37.58,12400.0,34.4484,34.4484,34.2933,34.2933,12400.0
2012-07-27 09:45:00,37.56,37.66,37.55,37.66,9000.0,34.275,34.3663,34.2659,34.3663,9000.0
2012-07-27 09:50:00,37.66,37.88,37.65,37.88,9900.0,34.3663,34.567,34.3572,34.567,9900.0
2012-07-27 09:55:00,37.96,38.0,37.9,37.9,9600.0,34.64,34.6765,34.5853,34.5853,9600.0
2012-07-27 10:00:00,37.91,37.91,37.79,37.79,12400.0,34.5944,34.5944,34.4849,34.4849,12400.0
2012-07-27 10:05:00,37.79,37.79,37.65,37.71,14800.0,34.4849,34.4849,34.3572,34.4119,14800.0
2012-07-27 10:10:00,37.71,37.74,37.67,37.74,5800.0,34.4119,34.4393,34.3754,34.4393,5800.0
2012-07-27 10:15:00,37.73,37.86,37.73,37.81,6100.0,34.4302,34.5488,34.4302,34.5032,6100.0
2012-07-27 10:20:00,37.82,37.91,37.81,37.81,4700.0,34.5123,34.5944,34.5032,34.5032,4700.0
2012-07-27 10:25:00,37.85,37.94,37.81,37.93,4800.0,34.5397,34.6218,34.5032,34.6127,4800.0
2012-07-27 10:30:00,37.93,37.99,37.92,37.94,7900.0,34.6127,34.6674,34.6035,34.6218,7900.0
2012-07-27 10:35:00,37.98,37.98,37.94,37.95,3100.0,34.6583,34.6583,34.6218,34.6309,3100.0
2012-07-27 10:40:00,37.95,38.02,37.95,38.02,11900.0,34.6309,34.6948,34.6309,34.6948,11900.0
2012-07-27 10:45:00,38.04,38.08,38.04,38.07,5800.0,34.713,34.7495,34.713,34.7404,5800.0
2012-07-27 10:50:00,38.07,38.13,38.07,38.12,4000.0,34.7404,34.7952,34.7404,34.786,4000.0
2012-07-27 10:55:00,38.13,38.29,38.13,38.29,11900.0,34.7952,34.9412,34.7952,34.9412,11900.0
2012-07-27 11:00:00,38.28,38.32,38.26,38.29,5400.0,34.9321,34.9686,34.9138,34.9412,5400.0
2012-07-27 11:05:00,38.29,38.37,38.29,38.35,6000.0,34.9412,35.0142,34.9412,34.9959,6000.0
2012-07-27 11:10:00,38.36,38.42,38.36,38.42,7500.0,35.0051,35.0598,35.0051,35.0598,7500.0
2012-07-27 11:15:00,38.45,38.47,38.41,38.47,4200.0,35.0872,35.1054,35.0507,35.1054,4200.0
2012-07-27 11:20:00,38.47,38.52,38.46,38.51,7500.0,35.1054,35.1511,35.0963,35.1419,7500.0
2012-07-27 11:25:00,38.52,38.52,38.39,38.39,10200.0,35.1511,35.1511,35.0324,35.0324,10200.0
2012-07-27 11:30:00,38.39,38.44,38.37,38.41,5800.0,35.0324,35.0781,35.0142,35.0507,5800.0
2012-07-27 11:35:00,38.41,38.41,38.38,38.41,3300.0,35.0507,35.0507,35.0233,35.0507,3300.0
2012-07-27 11:40:00,38.43,38.49,38.43,38.49,3400.0,35.0689,35.1237,35.0689,35.1237,3400.0
2012-07-27 11:45:00,38.48,38.54,38.48,38.54,5000.0,35.1146,35.1693,35.1146,35.1693,5000.0
2012-07-27 11:50:00,38.51,38.54,38.51,38.54,3000.0,35.1419,35.1693,35.1419,35.1693,3000.0
2012-07-27 11:55:00,38.54,38.58,38.53,38.56,6500.0,35.1693,35.2058,35.1602,35.1876,6500.0
2012-07-27 12:00:00,38.59,38.68,38.56,38.68,9600.0,35.2149,35.2971,35.1876,35.2971,9600.0
2012-07-27 12:05:00,38.69,38.71,38.65,38.71,7000.0,35.3062,35.3244,35.2697,35.3244,7000.0
2012-07-27 12:10:00,38.71,38.77,38.69,38.76,9000.0,35.3244,35.3792,35.3062,35.3701,9000.0
2012-07-27 12:15:00,38.75,38.78,38.75,38.77,6800.0,35.3609,35.3883,35.3609,35.3792,6800.0
2012-07-27 12:20:00,38.77,38.91,38.77,38.91,27600.0,35.3792,35.507,35.3792,35.507,27600.0
2012-07-27 12:25:00,38.93,38.98,38.93,38.97,4800.0,35.5252,35.5708,35.5252,35.5617,4800.0
2012-07-27 12:30:00,38.99,39.02,38.91,38.91,10300.0,35.58,35.6073,35.507,35.507,10300.0
2012-07-27 12:35:00,38.96,38.96,38.59,38.64,12100.0,35.5526,35.5526,35.2149,35.2606,12100.0
2012-07-27 12:40:00,38.67,38.75,38.67,38.75,2200.0,35.2879,35.3609,35.2879,35.3609,2200.0
2012-07-27 12:45:00,38.75,38.75,38.7,38.71,1100.0,35.3609,35.3609,35.3153,35.3244,1100.0
2012-07-27 12:50:00,38.72,38.73,38.68,38.73,2600.0,35.3336,35.3427,35.2971,35.3427,2600.0
2012-07-27 12:55:00,38.73,38.77,38.73,38.77,3000.0,35.3427,35.3792,35.3427,35.3792,3000.0
2012-07-27 13:00:00,38.77,38.91,38.77,38.91,6700.0,35.3792,35.507,35.3792,35.507,6700.0
2012-07-27 13:05:00,38.91,38.96,38.91,38.96,7200.0,35.507,35.5526,35.507,35.5526,7200.0
2012-07-27 13:10:00,38.96,39.14,38.96,39.1,21700.0,35.5526,35.7168,35.5526,35.6803,21700.0
2012-07-27 13:15:00,39.07,39.29,39.07,39.29,8000.0,35.653,35.8537,35.653,35.8537,8000.0
2012-07-27 13:20:00,39.27,39.3,39.21,39.29,5200.0,35.8355,35.8628,35.7807,35.8537,5200.0
2012-07-27 13:25:00,39.29,39.57,39.29,39.46,20600.0,35.8537,36.1092,35.8537,36.0089,20600.0
2012-07-27 13:30:00,39.5,39.73,39.43,39.52,16200.0,36.0454,36.2552,35.9815,36.0636,16200.0
2012-07-27 13:35:00,39.57,39.83,39.57,39.79,10700.0,36.1092,36.3465,36.1092,36.31,10700.0
2012-07-27 13:40:00,39.75,39.75,39.68,39.74,4400.0,36.2735,36.2735,36.2096,36.2644,4400.0
2012-07-27 13:45:00,39.74,39.76,39.57,39.66,14500.0,36.2644,36.2826,36.1092,36.1914,14500.0
2012-07-27 13:50:00,39.63,39.65,39.56,39.58,3600.0,36.164,36.1822,36.1001,36.1184,3600.0
2012-07-27 13:55:00,39.58,39.64,39.54,39.56,7500.0,36.1184,36.1731,36.0819,36.1001,7500.0
2012-07-27 14:00:00,39.57,39.63,39.56,39.58,8400.0,36.1092,36.164,36.1001,36.1184,8400.0
2012-07-27 14:05:00,39.56,39.68,39.56,39.66,8000.0,36.1001,36.2096,36.1001,36.1914,8000.0
2012-07-27 14:10:00,39.66,39.69,39.62,39.63,5900.0,36.1914,36.2187,36.1549,36.164,5900.0
2012-07-27 14:15:00,39.62,39.67,39.62,39.63,7400.0,36.1549,36.2005,36.1549,36.164,7400.0
2012-07-27 14:20:00,39.65,39.72,39.65,39.72,7800.0,36.1822,36.2461,36.1822,36.2461,7800.0
2012-07-27 14:25:00,39.72,39.83,39.71,39.8,7400.0,36.2461,36.3465,36.237,36.3191,7400.0
2012-07-27 14:30:00,39.8,39.8,39.7,39.77,8300.0,36.3191,36.3191,36.2279,36.2917,8300.0
2012-07-27 14:35:00,39.79,39.88,39.76,39.86,13300.0,36.31,36.3921,36.2826,36.3739,13300.0
2012-07-27 14:40:00,39.86,39.91,39.82,39.9,26900.0,36.3739,36.4195,36.3374,36.4104,26900.0
2012-07-27 14:45:00,39.89,39.92,39.83,39.83,7600.0,36.4012,36.4286,36.3465,36.3465,7600.0
2012-07-27 14:50:00,39.83,39.9,39.82,39.9,7800.0,36.3465,36.4104,36.3374,36.4104,7800.0
2012-07-27 14:55:00,39.89,39.9,39.79,39.88,14100.0,36.4012,36.4104,36.31,36.3921,14100.0
2012-07-27 15:00:00,39.85,39.86,39.83,39.86,5600.0,36.3647,36.3739,36.3465,36.3739,5600.0
2012-07-27 15:05:00,39.86,39.91,39.86,39.9,10200.0,36.3739,36.4195,36.3739,36.4104,10200.0
2012-07-27 15:10:00,39.89,39.89,39.8,39.8,4700.0,36.4012,36.4012,36.3191,36.3191,4700.0
2012-07-27 15:15:00,39.81,39.83,39.79,39.8,12600.0,36.3282,36.3465,36.31,36.3191,12600.0
2012-07-27 15:20:00,39.8,39.81,39.75,39.79,15800.0,36.3191,36.3282,36.2735,36.31,15800.0
2012-07-27 15:25:00,39.79,39.82,39.76,39.8,14200.0,36.31,36.3374,36.2826,36.3191,14200.0
2012-07-27 15:30:00,39.8,39.84,39.79,39.83,9800.0,36.3191,36.3556,36.31,36.3465,9800.0
2012-07-27 15:35:00,39.83,39.84,39.73,39.73,14100.0,36.3465,36.3556,36.2552,36.2552,14100.0
2012-07-27 15:40:00,39.73,39.77,39.73,39.77,22400.0,36.2552,36.2917,36.2552,36.2917,22400.0
2012-07-27 15:45:00,39.77,39.94,39.77,39.94,21400.0,36.2917,36.4469,36.2917,36.4469,21400.0
2012-07-27 15:50:00,39.94,39.98,39.83,39.83,54900.0,36.4469,36.4834,36.3465,36.3465,54900.0
2012-07-27 15:55:00,39.84,39.88,39.78,39.79,61900.0,36.3556,36.3921,36.3009,36.31,61900.0
2012-07-30 09:30:00,39.6,39.72,39.5,39.54,26000.0,36.1366,36.2461,36.0454,36.0819,26000.0
2012-07-30 09:35:00,39.51,39.51,38.94,39.0,15600.0,36.0545,36.0545,35.5343,35.5891,15600.0
2012-07-30 09:40:00,39.01,39.21,39.01,39.08,6400.0,35.5982,35.7807,35.5982,35.6621,6400.0
2012-07-30 09:45:00,39.08,39.08,38.87,38.87,9800.0,35.6621,35.6621,35.4705,35.4705,9800.0
2012-07-30 09:50:00,38.87,38.89,38.71,38.71,8500.0,35.4705,35.4887,35.3244,35.3244,8500.0
2012-07-30 09:55:00,38.75,39.18,38.75,39.15,5900.0,35.3609,35.7533,35.3609,35.726,5900.0
2012-07-30 10:00:00,39.17,39.25,39.06,39.23,6800.0,35.7442,35.8172,35.6438,35.799,6800.0
2012-07-30 10:05:00,39.24,39.26,38.96,38.96,6800.0,35.8081,35.8263,35.5526,35.5526,6800.0
2012-07-30 10:10:00,38.98,39.13,38.98,39.07,5500.0,35.5708,35.7077,35.5708,35.653,5500.0
2012-07-30 10:15:00,39.0,39.08,38.93,39.08,5400.0,35.5891,35.6621,35.5252,35.6621,5400.0
2012-07-30 10:20:00,39.09,39.38,39.09,39.36,6100.0,35.6712,35.9359,35.6712,35.9176,6100.0
2012-07-30 10:25:00,39.39,39.4,39.18,39.18,4300.0,35.945,35.9541,35.7533,35.7533,4300.0
2012-07-30 10:30:00,39.18,39.18,39.0,39.0,4300.0,35.7533,35.7533,35.5891,35.5891,4300.0
2012-07-30 10:35:00,39.01,39.11,38.99,39.05,4600.0,35.5982,35.6895,35.58,35.6347,4600.0
2012-07-30 10:40:00,39.01,39.06,38.91,38.91,2200.0,35.5982,35.6438,35.507,35.507,2200.0
2012-07-30 10:45:00,38.95,39.02,38.83,38.86,4300.0,35.5435,35.6073,35.434,35.4613,4300.0
2012-07-30 10:50:00,38.8,38.83,38.74,38.78,2700.0,35.4066,35.434,35.3518,35.3883,2700.0
2012-07-30 10:55:00,38.78,38.78,38.64,38.65,6300.0,35.3883,35.3883,35.2606,35.2697,6300.0
2012-07-30 11:00:00,38.65,38.81,38.64,38.81,8200.0,35.2697,35.4157,35.2606,35.4157,8200.0
2012-07-30 11:05:00,38.84,38.93,38.83,38.89,5400.0,35.4431,35.5252,35.434,35.4887,5400.0
2012-07-30 11:10:00,38.91,39.04,38.91,39.03,5600.0,35.507,35.6256,35.507,35.6165,5600.0
2012-07-30 11:15:00,39.04,39.04,38.88,38.92,9800.0,35.6256,35.6256,35.4796,35.5161,9800.0
2012-07-30 11:20:00,38.92,38.96,38.9,38.92,3000.0,35.5161,35.5526,35.4978,35.5161,3000.0
2012-07-30 11:25:00,38.9,38.93,38.87,38.88,3800.0,35.4978,35.5252,35.4705,35.4796,3800.0
2012-07-30 11:30:00,38.86,38.91,38.84,38.9,2200.0,35.4613,35.507,35.4431,35.4978,2200.0
2012-07-30 11:35:00,38.87,38.87,38.8,38.8,1400.0,35.4705,35.4705,35.4066,35.4066,1400.0
2012-07-30 11:40:00,38.8,38.8,38.64,38.65,7300.0,35.4066,35.4066,35.2606,35.2697,7300.0
2012-07-30 11:45:00,38.66,38.67,38.62,38.63,4000.0,35.2788,35.2879,35.2423,35.2514,4000.0
2012-07-30 11:50:00,38.65,38.68,38.64,38.67,2600.0,35.2697,35.2971,35.2606,35.2879,2600.0
2012-07-30 11:55:00,38.67,38.67,38.56,38.56,5700.0,35.2879,35.2879,35.1876,35.1876,5700.0
2012-07-30 12:00:00,38.56,38.58,38.52,38.55,3700.0,35.1876,35.2058,35.1511,35.1784,3700.0
2012-07-30 12:05:00,38.53,38.63,38.47,38.63,3500.0,35.1602,35.2514,35.1054,35.2514,3500.0
2012-07-30 12:10:00,38.64,38.79,38.64,38.79,2200.0,35.2606,35.3975,35.2606,35.3975,2200.0
2012-07-30 12:15:00,38.79,38.81,38.66,38.73,6400.0,35.3975,35.4157,35.2788,35.3427,6400.0
2012-07-30 12:20:00,38.69,38.76,38.65,38.65,15000.0,35.3062,35.3701,35.2697,35.2697,15000.0
2012-07-30 12:25:00,38.71,38.71,38.61,38.66,1700.0,35.3244,35.3244,35.2332,35.2788,1700.0
2012-07-30 12:30:00,38.67,38.68,38.63,38.66,1800.0,35.2879,35.2971,35.2514,35.2788,1800.0
2012-07-30 12:35:00,38.64,38.64,38.58,38.58,4300.0,35.2606,35.2606,35.2058,35.2058,4300.0
2012-07-30 12:40:00,38.6,38.78,38.6,38.78,3600.0,35.2241,35.3883,35.2241,35.3883,3600.0
2012-07-30 12:45:00,38.77,38.77,38.66,38.67,2700.0,35.3792,35.3792,35.2788,35.2879,2700.0
2012-07-30 12:50:00,38.67,38.79,38.66,38.75,2200.0,35.2879,35.3975,35.2788,35.3609,2200.0
2012-07-30 12:55:00,38.71,38.74,38.64,38.67,2400.0,35.3244,35.3518,35.2606,35.2879,2400.0
2012-07-30 13:00:00,38.67,38.69,38.65,38.67,3200.0,35.2879,35.3062,35.2697,35.2879,3200.0
2012-07-30 13:05:00,38.69,38.7,38.67,38.69,2000.0,35.3062,35.3153,35.2879,35.3062,2000.0
2012-07-30 13:10:00,38.69,38.69,38.63,38.63,1800.0,35.3062,35.3062,35.2514,35.2514,1800.0
2012-07-30 13:15:00,38.61,38.68,38.57,38.68,2200.0,35.2332,35.2971,35.1967,35.2971,2200.0
2012-07-30 13:20:00,38.7,38.77,38.68,38.77,4600.0,35.3153,35.3792,35.2971,35.3792,4600.0
2012-07-30 13:25:00,38.77,38.78,38.71,38.74,3700.0,35.3792,35.3883,35.3244,35.3518,3700.0
2012-07-30 13:30:00,38.76,38.88,38.75,38.88,3500.0,35.3701,35.4796,35.3609,35.4796,3500.0
2012-07-30 13:35:00,38.87,38.94,38.84,38.93,8200.0,35.4705,35.5343,35.4431,35.5252,8200.0
2012-07-30 13:40:00,38.93,38.96,38.89,38.89,4800.0,35.5252,35.5526,35.4887,35.4887,4800.0
2012-07-30 13:45:00,38.89,38.92,38.85,38.9,2800.0,35.4887,35.5161,35.4522,35.4978,2800.0
2012-07-30 13:50:00,38.88,38.92,38.85,38.9,3000.0,35.4796,35.5161,35.4522,35.4978,3000.0
2012-07-30 13:55:00,38.89,38.89,38.82,38.82,3300.0,35.4887,35.4887,35.4248,35.4248,3300.0
2012-07-30 14:00:00,38.79,38.9,38.79,38.9,2700.0,35.3975,35.4978,35.3975,35.4978,2700.0
2012-07-30 14:05:00,38.91,38.91,38.85,38.88,1900.0,35.507,35.507,35.4522,35.4796,1900.0
2012-07-30 14:10:00,38.88,38.94,38.86,38.93,5800.0,35.4796,35.5343,35.4613,35.5252,5800.0
2012-07-30 14:15:00,38.91,38.91,38.82,38.83,5600.0,35.507,35.507,35.4248,35.434,5600.0
2012-07-30 14:20:00,38.83,38.89,38.82,38.83,5700.0,35.434,35.4887,35.4248,35.434,5700.0
2012-07-30 14:25:00,38.83,38.86,38.78,38.86,21000.0,35.434,35.4613,35.3883,35.4613,21000.0
2012-07-30 14:30:00,38.86,38.91,38.82,38.85,20100.0,35.4613,35.507,35.4248,35.4522,20100.0
2012-07-30 14:35:00,38.85,38.88,38.84,38.85,3200.0,35.4522,35.4796,35.4431,35.4522,3200.0
2012-07-30 14:40:00,38.86,38.94,38.86,38.89,6100.0,35.4613,35.5343,35.4613,35.4887,6100.0
2012-07-30 14:45:00,38.88,38.88,38.78,38.78,3600.0,35.4796,35.4796,35.3883,35.3883,3600.0
2012-07-30 14:50:00,38.77,38.8,38.75,38.8,3600.0,35.3792,35.4066,35.3609,35.4066,3600.0
2012-07-30 14:55:00,38.79,38.88,38.78,38.88,3800.0,35.3975,35.4796,35.3883,35.4796,3800.0
2012-07-30 15:00:00,38.88,38.91,38.88,38.9,1900.0,35.4796,35.507,35.4796,35.4978,1900.0
2012-07-30 15:05:00,38.9,38.9,38.77,38.77,4000.0,35.4978,35.4978,35.3792,35.3792,4000.0
2012-07-30 15:10:00,38.78,38.85,38.77,38.8,5400.0,35.3883,35.4522,35.3792,35.4066,5400.0
2012-07-30 15:15:00,38.81,38.88,38.81,38.87,4000.0,35.4157,35.4796,35.4157,35.4705,4000.0
2012-07-30 15:20:00,38.87,38.87,38.83,38.86,3900.0,35.4705,35.4705,35.434,35.4613,3900.0
2012-07-30 15:25:00,38.87,38.87,38.74,38.79,8300.0,35.4705,35.4705,35.3518,35.3975,8300.0
2012-07-30 15:30:00,38.82,38.88,38.77,38.79,7200.0,35.4248,35.4796,35.3792,35.3975,7200.0
2012-07-30 15:35:00,38.82,38.82,38.68,38.76,10100.0,35.4248,35.4248,35.2971,35.3701,10100.0
2012-07-30 15:40:00,38.77,38.82,38.77,38.8,9700.0,35.3792,35.4248,35.3792,35.4066,9700.0
2012-07-30 15:45:00,38.79,38.82,38.69,38.8,12200.0,35.3975,35.4248,35.3062,35.4066,12200.0
2012-07-30 15:50:00,38.81,38.84,38.76,38.81,15800.0,35.4157,35.4431,35.3701,35.4157,15800.0
2012-07-30 15:55:00,38.8,38.83,38.73,38.79,33100.0,35.4066,35.434,35.3427,35.3975,33100.0
2012-07-31 09:30:00,38.42,38.68,38.07,38.46,20700.0,35.0598,35.2971,34.7404,35.0963,20700.0
2012-07-31 09:35:00,38.51,38.65,38.43,38.6,6200.0,35.1419,35.2697,35.0689,35.2241,6200.0
2012-07-31 09:40:00,38.64,38.91,38.64,38.8,3600.0,35.2606,35.507,35.2606,35.4066,3600.0
2012-07-31 09:45:00,38.73,38.75,38.65,38.7,2000.0,35.3427,35.3609,35.2697,35.3153,2000.0
2012-07-31 09:50:00,38.66,38.66,38.56,38.56,2200.0,35.2788,35.2788,35.1876,35.1876,2200.0
2012-07-31 09:55:00,38.52,38.61,38.46,38.53,3300.0,35.1511,35.2332,35.0963,35.1602,3300.0
2012-07-31 10:00:00,38.64,38.89,38.6,38.65,10000.0,35.2606,35.4887,35.2241,35.2697,10000.0
2012-07-31 10:05:00,38.52,38.52,38.26,38.4,6600.0,35.1511,35.1511,34.9138,35.0416,6600.0
2012-07-31 10:10:00,38.36,38.72,38.36,38.72,4800.0,35.0051,35.3336,35.0051,35.3336,4800.0
2012-07-31 10:15:00,38.75,38.95,38.75,38.91,4200.0,35.3609,35.5435,35.3609,35.507,4200.0
2012-07-31 10:20:00,38.94,39.05,38.93,39.04,3700.0,35.5343,35.6347,35.5252,35.6256,3700.0
2012-07-31 10:25:00,39.07,39.08,38.9,38.92,3400.0,35.653,35.6621,35.4978,35.5161,3400.0
2012-07-31 10:30:00,38.92,38.92,38.54,38.54,19000.0,35.5161,35.5161,35.1693,35.1693,19000.0
2012-07-31 10:35:00,38.51,38.52,38.14,38.14,14000.0,35.1419,35.1511,34.8043,34.8043,14000.0
2012-07-31 10:40:00,38.17,38.26,38.12,38.26,7500.0,34.8317,34.9138,34.786,34.9138,7500.0
2012-07-31 10:45:00,38.23,38.37,38.18,38.33,8900.0,34.8864,35.0142,34.8408,34.9777,8900.0
2012-07-31 10:50:00,38.3,38.51,38.29,38.47,13200.0,34.9503,35.1419,34.9412,35.1054,13200.0
2012-07-31 10:55:00,38.45,38.55,38.45,38.48,9700.0,35.0872,35.1784,35.0872,35.1146,9700.0
2012-07-31 11:00:00,38.51,38.66,38.51,38.65,8200.0,35.1419,35.2788,35.1419,35.2697,8200.0
2012-07-31 11:05:00,38.65,38.68,38.59,38.61,4500.0,35.2697,35.2971,35.2149,35.2332,4500.0
2012-07-31 11:10:00,38.58,38.77,38.58,38.77,5700.0,35.2058,35.3792,35.2058,35.3792,5700.0
2012-07-31 11:15:00,38.73,38.73,38.4,38.45,6800.0,35.3427,35.3427,35.0416,35.0872,6800.0
2012-07-31 11:20:00,38.41,38.57,38.41,38.57,4900.0,35.0507,35.1967,35.0507,35.1967,4900.0
2012-07-31 11:25:00,38.57,38.58,38.51,38.52,3300.0,35.1967,35.2058,35.1419,35.1511,3300.0
2012-07-31 11:30:00,38.51,38.52,38.5,38.52,2600.0,35.1419,35.1511,35.1328,35.1511,2600.0
2012-07-31 11:35:00,38.52,38.58,38.51,38.58,2800.0,35.1511,35.2058,35.1419,35.2058,2800.0
2012-07-31 11:40:00,38.55,38.61,38.5,38.5,21800.0,35.1784,35.2332,35.1328,35.1328,21800.0
2012-07-31 11:45:00,38.5,38.54,38.47,38.48,15600.0,35.1328,35.1693,35.1054,35.1146,15600.0
2012-07-31 11:50:00,38.49,38.57,38.49,38.57,1600.0,35.1237,35.1967,35.1237,35.1967,1600.0
2012-07-31 11:55:00,38.59,38.6,38.56,38.56,4200.0,35.2149,35.2241,35.1876,35.1876,4200.0
2012-07-31 12:00:00,38.54,38.54,38.44,38.45,2100.0,35.1693,35.1693,35.0781,35.0872,2100.0
2012-07-31 12:05:00,38.44,38.45,38.37,38.45,5000.0,35.0781,35.0872,35.0142,35.0872,5000.0
2012-07-31 12:10:00,38.43,38.43,38.27,38.35,3600.0,35.0689,35.0689,34.9229,34.9959,3600.0
2012-07-31 12:15:00,38.35,38.39,38.35,38.37,3000.0,34.9959,35.0324,34.9959,35.0142,3000.0
2012-07-31 12:20:00,38.37,38.45,38.33,38.44,5700.0,35.0142,35.0872,34.9777,35.0781,5700.0
2012-07-31 12:25:00,38.45,38.48,38.45,38.47,1500.0,35.0872,35.1146,35.0872,35.1054,1500.0
2012-07-31 12:30:00,38.46,38.51,38.43,38.5,6800.0,35.0963,35.1419,35.0689,35.1328,6800.0
2012-07-31 12:35:00,38.51,38.55,38.5,38.54,2400.0,35.1419,35.1784,35.1328,35.1693,2400.0
2012-07-31 12:40:00,38.54,38.54,38.49,38.49,1400.0,35.1693,35.1693,35.1237,35.1237,1400.0
2012-07-31 12:45:00,38.46,38.49,38.43,38.49,1700.0,35.0963,35.1237,35.0689,35.1237,1700.0
2012-07-31 12:50:00,38.48,38.51,38.47,38.51,2800.0,35.1146,35.1419,35.1054,35.1419,2800.0
2012-07-31 12:55:00,38.52,38.54,38.48,38.51,4500.0,35.1511,35.1693,35.1146,35.1419,4500.0
2012-07-31 13:00:00,38.5,38.51,38.46,38.46,3400.0,35.1328,35.1419,35.0963,35.0963,3400.0
2012-07-31 13:05:00,38.46,38.54,38.46,38.54,3600.0,35.0963,35.1693,35.0963,35.1693,3600.0
2012-07-31 13:10:00,38.53,38.61,38.5,38.61,6800.0,35.1602,35.2332,35.1328,35.2332,6800.0
2012-07-31 13:15:00,38.62,38.63,38.6,38.6,4500.0,35.2423,35.2514,35.2241,35.2241,4500.0
2012-07-31 13:20:00,38.6,38.61,38.56,38.61,3500.0,35.2241,35.2332,35.1876,35.2332,3500.0
2012-07-31 13:25:00,38.59,38.66,38.59,38.65,1700.0,35.2149,35.2788,35.2149,35.2697,1700.0
2012-07-31 13:30:00,38.61,38.64,38.55,38.55,6000.0,35.2332,35.2606,35.1784,35.1784,6000.0
2012-07-31 13:35:00,38.54,38.58,38.54,38.56,2800.0,35.1693,35.2058,35.1693,35.1876,2800.0
2012-07-31 13:40:00,38.58,38.58,38.52,38.52,1600.0,35.2058,35.2058,35.1511,35.1511,1600.0
2012-07-31 13:45:00,38.49,38.51,38.49,38.51,500.0,35.1237,35.1419,35.1237,35.1419,500.0
2012-07-31 13:50:00,38.51,38.65,38.51,38.65,4200.0,35.1419,35.2697,35.1419,35.2697,4200.0
2012-07-31 13:55:00,38.62,38.62,38.6,38.61,2500.0,35.2423,35.2423,35.2241,35.2332,2500.0
2012-07-31 14:00:00,38.6,38.64,38.6,38.64,1100.0,35.2241,35.2606,35.2241,35.2606,1100.0
2012-07-31 14:05:00,38.64,38.71,38.64,38.7,6300.0,35.2606,35.3244,35.2606,35.3153,6300.0
2012-07-31 14:10:00,38.71,38.78,38.71,38.75,4700.0,35.3244,35.3883,35.3244,35.3609,4700.0
2012-07-31 14:15:00,38.73,38.73,38.65,38.65,3600.0,35.3427,35.3427,35.2697,35.2697,3600.0
2012-07-31 14:20:00,38.64,38.74,38.64,38.74,3800.0,35.2606,35.3518,35.2606,35.3518,3800.0
2012-07-31 14:25:00,38.76,38.84,38.76,38.84,2600.0,35.3701,35.4431,35.3701,35.4431,2600.0
2012-07-31 14:30:00,38.83,38.84,38.7,38.71,6200.0,35.434,35.4431,35.3153,35.3244,6200.0
2012-07-31 14:35:00,38.71,38.75,38.71,38.74,3200.0,35.3244,35.3609,35.3244,35.3518,3200.0
2012-07-31 14:40:00,38.73,38.74,38.72,38.73,1700.0,35.3427,35.3518,35.3336,35.3427,1700.0
2012-07-31 14:45:00,38.75,38.78,38.75,38.78,3500.0,35.3609,35.3883,35.3609,35.3883,3500.0
2012-07-31 14:50:00,38.77,38.81,38.77,38.81,2900.0,35.3792,35.4157,35.3792,35.4157,2900.0
2012-07-31 14:55:00,38.81,38.81,38.72,38.72,5800.0,35.4157,35.4157,35.3336,35.3336,5800.0
2012-07-31 15:00:00,38.7,38.71,38.66,38.66,6000.0,35.3153,35.3244,35.2788,35.2788,6000.0
2012-07-31 15:05:00,38.63,38.65,38.57,38.59,21600.0,35.2514,35.2697,35.1967,35.2149,21600.0
2012-07-31 15:10:00,38.56,38.59,38.56,38.57,2500.0,35.1876,35.2149,35.1876,35.1967,2500.0
2012-07-31 15:15:00,38.57,38.64,38.57,38.63,3900.0,35.1967,35.2606,35.1967,35.2514,3900.0
2012-07-31 15:20:00,38.62,38.63,38.57,38.61,4900.0,35.2423,35.2514,35.1967,35.2332,4900.0
2012-07-31 15:25:00,38.62,38.69,38.62,38.68,5600.0,35.2423,35.3062,35.2423,35.2971,5600.0
2012-07-31 15:30:00,38.69,38.75,38.68,38.72,14900.0,35.3062,35.3609,35.2971,35.3336,14900.0
2012-07-31 15:35:00,38.73,38.74,38.63,38.66,18000.0,35.3427,35.3518,35.2514,35.2788,18000.0
2012-07-31 15:40:00,38.66,38.73,38.59,38.71,14300.0,35.2788,35.3427,35.2149,35.3244,14300.0
2012-07-31 15:45:00,38.73,38.79,38.73,38.75,25600.0,35.3427,35.3975,35.3427,35.3609,25600.0
2012-07-31 15:50:00,38.76,38.84,38.73,38.76,25700.0,35.3701,35.4431,35.3427,35.3701,25700.0
2012-07-31 15:55:00,38.76,38.8,38.69,38.69,109400.0,35.3701,35.4066,35.3062,35.3062,109400.0
2012-08-01 09:30:00,38.94,38.94,38.7,38.74,13100.0,35.5343,35.5343,35.3153,35.3518,13100.0
2012-08-01 09:35:00,38.75,38.82,38.62,38.64,8700.0,35.3609,35.4248,35.2423,35.2606,8700.0
2012-08-01 09:40:00,38.62,38.62,38.29,38.47,8100.0,35.2423,35.2423,34.9412,35.1054,8100.0
2012-08-01 09:45:00,38.48,38.69,38.48,38.69,5700.0,35.1146,35.3062,35.1146,35.3062,5700.0
2012-08-01 09:50:00,38.7,38.87,38.64,38.66,10000.0,35.3153,35.4705,35.2606,35.2788,10000.0
2012-08-01 09:55:00,38.66,38.68,38.31,38.31,7700.0,35.2788,35.2971,34.9594,34.9594,7700.0
2012-08-01 10:00:00,38.29,38.36,38.17,38.3,9200.0,34.9412,35.0051,34.8317,34.9503,9200.0
2012-08-01 10:05:00,38.4,38.46,38.34,38.46,4700.0,35.0416,35.0963,34.9868,35.0963,4700.0
2012-08-01 10:10:00,38.46,38.5,38.33,38.33,8100.0,35.0963,35.1328,34.9777,34.9777,8100.0
2012-08-01 10:15:00,38.38,38.43,38.33,38.37,4400.0,35.0233,35.0689,34.9777,35.0142,4400.0
2012-08-01 10:20:00,38.33,38.5,38.33,38.5,4700.0,34.9777,35.1328,34.9777,35.1328,4700.0
2012-08-01 10:25:00,38.5,38.5,38.43,38.46,8900.0,35.1328,35.1328,35.0689,35.0963,8900.0
2012-08-01 10:30:00,38.49,38.52,38.44,38.5,7000.0,35.1237,35.1511,35.0781,35.1328,7000.0
2012-08-01 10:35:00,38.49,38.5,38.47,38.5,8900.0,35.1237,35.1328,35.1054,35.1328,8900.0
2012-08-01 10:40:00,38.47,38.48,38.31,38.33,5200.0,35.1054,35.1146,34.9594,34.9777,5200.0
2012-08-01 10:45:00,38.33,38.5,38.31,38.37,7100.0,34.9777,35.1328,34.9594,35.0142,7100.0
2012-08-01 10:50:00,38.39,38.43,38.37,38.38,4300.0,35.0324,35.0689,35.0142,35.0233,4300.0
2012-08-01 10:55:00,38.38,38.42,38.22,38.32,8800.0,35.0233,35.0598,34.8773,34.9686,8800.0
2012-08-01 11:00:00,38.29,38.3,38.0,38.02,24500.0,34.9412,34.9503,34.6765,34.6948,24500.0
2012-08-01 11:05:00,38.02,38.3,38.0,38.25,13200.0,34.6948,34.9503,34.6765,34.9047,13200.0
2012-08-01 11:10:00,38.25,38.26,38.03,38.04,10000.0,34.9047,34.9138,34.7039,34.713,10000.0
2012-08-01 11:15:00,38.04,38.07,38.03,38.06,3400.0,34.713,34.7404,34.7039,34.7313,3400.0
2012-08-01 11:20:00,38.07,38.07,37.83,37.89,8300.0,34.7404,34.7404,34.5214,34.5762,8300.0
2012-08-01 11:25:00,37.95,38.02,37.9,38.02,2100.0,34.6309,34.6948,34.5853,34.6948,2100.0
2012-08-01 11:30:00,38.05,38.05,38.0,38.02,700.0,34.7222,34.7222,34.6765,34.6948,700.0
2012-08-01 11:35:00,38.02,38.02,37.94,37.96,6700.0,34.6948,34.6948,34.6218,34.64,6700.0
2012-08-01 11:40:00,37.96,38.02,37.93,37.99,4000.0,34.64,34.6948,34.6127,34.6674,4000.0
2012-08-01 11:45:00,38.0,38.05,38.0,38.04,2500.0,34.6765,34.7222,34.6765,34.713,2500.0
2012-08-01 11:50:00,38.05,38.11,38.04,38.11,3500.0,34.7222,34.7769,34.713,34.7769,3500.0
2012-08-01 11:55:00,38.1,38.15,38.09,38.15,3300.0,34.7678,34.8134,34.7587,34.8134,3300.0
2012-08-01 12:00:00,38.15,38.25,38.15,38.25,1900.0,34.8134,34.9047,34.8134,34.9047,1900.0
2012-08-01 12:05:00,38.25,38.3,38.13,38.13,15400.0,34.9047,34.9503,34.7952,34.7952,15400.0
2012-08-01 12:10:00,38.13,38.15,37.97,37.97,2900.0,34.7952,34.8134,34.6492,34.6492,2900.0
2012-08-01 12:15:00,37.92,37.94,37.78,37.83,3900.0,34.6035,34.6218,34.4758,34.5214,3900.0
2012-08-01 12:20:00,37.87,37.95,37.87,37.95,3300.0,34.5579,34.6309,34.5579,34.6309,3300.0
2012-08-01 12:25:00,37.95,37.98,37.94,37.98,2800.0,34.6309,34.6583,34.6218,34.6583,2800.0
2012-08-01 12:30:00,37.94,37.98,37.94,37.98,4900.0,34.6218,34.6583,34.6218,34.6583,4900.0
2012-08-01 12:35:00,37.97,37.99,37.92,37.94,5700.0,34.6492,34.6674,34.6035,34.6218,5700.0
2012-08-01 12:40:00,37.95,37.96,37.94,37.94,1400.0,34.6309,34.64,34.6218,34.6218,1400.0
2012-08-01 12:45:00,37.95,37.96,37.93,37.95,3200.0,34.6309,34.64,34.6127,34.6309,3200.0
2012-08-01 12:50:00,37.94,37.96,37.94,37.94,1900.0,34.6218,34.64,34.6218,34.6218,1900.0
2012-08-01 12:55:00,37.95,37.95,37.88,37.9,6300.0,34.6309,34.6309,34.567,34.5853,6300.0
2012-08-01 13:00:00,37.92,37.94,37.91,37.94,2700.0,34.6035,34.6218,34.5944,34.6218,2700.0
2012-08-01 13:05:00,37.94,37.99,37.92,37.92,4700.0,34.6218,34.6674,34.6035,34.6035,4700.0
2012-08-01 13:10:00,37.89,37.93,37.89,37.93,2000.0,34.5762,34.6127,34.5762,34.6127,2000.0
2012-08-01 13:15:00,37.96,37.96,37.82,37.82,3500.0,34.64,34.64,34.5123,34.5123,3500.0
2012-08-01 13:20:00,37.82,37.82,37.75,37.78,3400.0,34.5123,34.5123,34.4484,34.4758,3400.0
2012-08-01 13:25:00,37.76,37.78,37.7,37.76,3200.0,34.4575,34.4758,34.4028,34.4575,3200.0
2012-08-01 13:30:00,37.73,37.74,37.7,37.71,3700.0,34.4302,34.4393,34.4028,34.4119,3700.0
2012-08-01 13:35:00,37.73,37.94,37.72,37.94,4400.0,34.4302,34.6218,34.421,34.6218,4400.0
2012-08-01 13:40:00,37.93,37.95,37.92,37.92,2000.0,34.6127,34.6309,34.6035,34.6035,2000.0
2012-08-01 13:45:00,37.94,37.97,37.87,37.9,4700.0,34.6218,34.6492,34.5579,34.5853,4700.0
2012-08-01 13:50:00,37.89,37.92,37.88,37.92,3900.0,34.5762,34.6035,34.567,34.6035,3900.0
2012-08-01 13:55:00,37.9,37.96,37.9,37.92,3500.0,34.5853,34.64,34.5853,34.6035,3500.0
2012-08-01 14:00:00,37.91,37.95,37.87,37.94,8400.0,34.5944,34.6309,34.5579,34.6218,8400.0
2012-08-01 14:05:00,37.91,38.0,37.91,38.0,3200.0,34.5944,34.6765,34.5944,34.6765,3200.0
2012-08-01 14:10:00,37.98,38.03,37.68,37.9,20300.0,34.6583,34.7039,34.3845,34.5853,20300.0
2012-08-01 14:15:00,37.91,37.93,37.69,37.74,17400.0,34.5944,34.6127,34.3937,34.4393,17400.0
2012-08-01 14:20:00,37.73,38.05,37.71,37.96,11600.0,34.4302,34.7222,34.4119,34.64,11600.0
2012-08-01 14:25:00,37.96,38.12,37.9,38.11,10000.0,34.64,34.786,34.5853,34.7769,10000.0
2012-08-01 14:30:00,38.12,38.12,37.9,37.97,9800.0,34.786,34.786,34.5853,34.6492,9800.0
2012-08-01 14:35:00,37.9,38.03,37.9,38.0,4800.0,34.5853,34.7039,34.5853,34.6765,4800.0
2012-08-01 14:40:00,38.0,38.0,37.87,37.9,10500.0,34.6765,34.6765,34.5579,34.5853,10500.0
2012-08-01 14:45:00,37.89,37.89,37.69,37.76,7100.0,34.5762,34.5762,34.3937,34.4575,7100.0
2012-08-01 14:50:00,37.74,37.77,37.67,37.67,4700.0,34.4393,34.4667,34.3754,34.3754,4700.0
2012-08-01 14:55:00,37.71,37.74,37.65,37.74,5600.0,34.4119,34.4393,34.3572,34.4393,5600.0
2012-08-01 15:00:00,37.76,37.78,37.72,37.75,5800.0,34.4575,34.4758,34.421,34.4484,5800.0
2012-08-01 15:05:00,37.75,37.82,37.7,37.77,9700.0,34.4484,34.5123,34.4028,34.4667,9700.0
2012-08-01 15:10:00,37.77,37.77,37.64,37.64,10700.0,34.4667,34.4667,34.348,34.348,10700.0
2012-08-01 15:15:00,37.63,37.63,37.45,37.48,24300.0,34.3389,34.3389,34.1746,34.202,24300.0
2012-08-01 15:20:00,37.48,37.59,37.45,37.59,11900.0,34.202,34.3024,34.1746,34.3024,11900.0
2012-08-01 15:25:00,37.62,37.68,37.57,37.66,12100.0,34.3298,34.3845,34.2842,34.3663,12100.0
2012-08-01 15:30:00,37.67,37.68,37.51,37.54,14100.0,34.3754,34.3845,34.2294,34.2568,14100.0
2012-08-01 15:35:00,37.58,37.63,37.48,37.56,25800.0,34.2933,34.3389,34.202,34.275,25800.0
2012-08-01 15:40:00,37.56,37.67,37.49,37.65,15300.0,34.275,34.3754,34.2111,34.3572,15300.0
2012-08-01 15:45:00,37.61,37.61,37.45,37.49,19000.0,34.3207,34.3207,34.1746,34.2111,19000.0
2012-08-01 15:50:00,37.48,37.65,37.48,37.54,16100.0,34.202,34.3572,34.202,34.2568,16100.0
2012-08-01 15:55:00,37.57,37.59,37.45,37.46,30500.0,34.2842,34.3024,34.1746,34.1838,30500.0
2012-08-02 09:30:00,36.95,37.19,36.61,37.04,16000.0,33.7184,33.9374,33.4081,33.8005,16000.0
2012-08-02 09:35:00,37.01,37.13,36.9,37.13,11800.0,33.7731,33.8826,33.6727,33.8826,11800.0
2012-08-02 09:40:00,37.14,37.4,37.14,37.2,7700.0,33.8918,34.129,33.8918,33.9465,7700.0
2012-08-02 09:45:00,37.24,37.35,37.2,37.28,6900.0,33.983,34.0834,33.9465,34.0195,6900.0
2012-08-02 09:50:00,37.29,37.34,37.01,37.01,7500.0,34.0286,34.0743,33.7731,33.7731,7500.0
2012-08-02 09:55:00,37.0,37.26,36.95,37.24,10300.0,33.764,34.0013,33.7184,33.983,10300.0
2012-08-02 10:00:00,37.27,37.27,37.06,37.06,6000.0,34.0104,34.0104,33.8188,33.8188,6000.0
2012-08-02 10:05:00,37.14,37.38,37.12,37.38,8100.0,33.8918,34.1108,33.8735,34.1108,8100.0
2012-08-02 10:10:00,37.4,37.5,37.35,37.37,6300.0,34.129,34.2203,34.0834,34.1016,6300.0
2012-08-02 10:15:00,37.39,37.4,37.34,37.38,4200.0,34.1199,34.129,34.0743,34.1108,4200.0
2012-08-02 10:20:00,37.38,37.41,37.32,37.39,4700.0,34.1108,34.1381,34.056,34.1199,4700.0
2012-08-02 10:25:00,37.37,37.5,37.34,37.5,8800.0,34.1016,34.2203,34.0743,34.2203,8800.0
2012-08-02 10:30:00,37.49,37.49,37.26,37.32,9600.0,34.2111,34.2111,34.0013,34.056,9600.0
2012-08-02 10:35:00,37.3,37.3,37.12,37.14,11800.0,34.0378,34.0378,33.8735,33.8918,11800.0
2012-08-02 10:40:00,37.14,37.16,37.05,37.1,7000.0,33.8918,33.91,33.8096,33.8553,7000.0
2012-08-02 10:45:00,37.11,37.34,37.1,37.34,4000.0,33.8644,34.0743,33.8553,34.0743,4000.0
2012-08-02 10:50:00,37.38,37.38,37.08,37.08,7400.0,34.1108,34.1108,33.837,33.837,7400.0
2012-08-02 10:55:00,37.11,37.11,36.88,37.02,13200.0,33.8644,33.8644,33.6545,33.7823,13200.0
2012-08-02 11:00:00,37.02,37.04,36.88,36.93,8700.0,33.7823,33.8005,33.6545,33.7001,8700.0
2012-08-02 11:05:00,36.92,36.96,36.82,36.83,8400.0,33.691,33.7275,33.5997,33.6089,8400.0
2012-08-02 11:10:00,36.81,36.91,36.78,36.91,6500.0,33.5906,33.6819,33.5632,33.6819,6500.0
2012-08-02 11:15:00,36.89,36.9,36.75,36.82,12600.0,33.6636,33.6727,33.5359,33.5997,12600.0
2012-08-02 11:20:00,36.79,36.83,36.73,36.77,7200.0,33.5724,33.6089,33.5176,33.5541,7200.0
2012-08-02 11:25:00,36.76,36.76,36.67,36.71,7800.0,33.545,33.545,33.4629,33.4994,7800.0
2012-08-02 11:30:00,36.71,36.73,36.5,36.51,12100.0,33.4994,33.5176,33.3077,33.3169,12100.0
2012-08-02 11:35:00,36.51,36.58,36.47,36.47,6500.0,33.3169,33.3807,33.2804,33.2804,6500.0
2012-08-02 11:40:00,36.44,36.47,36.3,36.3,11600.0,33.253,33.2804,33.1252,33.1252,11600.0
2012-08-02 11:45:00,36.3,36.38,36.3,36.32,6300.0,33.1252,33.1982,33.1252,33.1435,6300.0
2012-08-02 11:50:00,36.32,36.34,36.14,36.27,10200.0,33.1435,33.1617,32.9792,33.0978,10200.0
2012-08-02 11:55:00,36.3,36.34,36.2,36.32,10600.0,33.1252,33.1617,33.034,33.1435,10600.0
2012-08-02 12:00:00,36.34,36.36,36.29,36.31,7800.0,33.1617,33.18,33.1161,33.1344,7800.0
2012-08-02 12:05:00,36.31,36.35,36.21,36.32,7700.0,33.1344,33.1709,33.0431,33.1435,7700.0
2012-08-02 12:10:00,36.33,36.34,36.26,36.32,5700.0,33.1526,33.1617,33.0887,33.1435,5700.0
2012-08-02 12:15:00,36.32,36.4,36.27,36.32,11800.0,33.1435,33.2165,33.0978,33.1435,11800.0
2012-08-02 12:20:00,36.34,36.34,36.22,36.25,5300.0,33.1617,33.1617,33.0522,33.0796,5300.0
2012-08-02 12:25:00,36.27,36.28,36.19,36.2,8400.0,33.0978,33.107,33.0248,33.034,8400.0
2012-08-02 12:30:00,36.2,36.2,36.02,36.03,14600.0,33.034,33.034,32.8697,32.8788,14600.0
2012-08-02 12:35:00,36.04,36.04,35.93,36.0,11400.0,32.888,32.888,32.7876,32.8515,11400.0
2012-08-02 12:40:00,36.0,36.02,35.96,35.98,4000.0,32.8515,32.8697,32.815,32.8332,4000.0
2012-08-02 12:45:00,35.98,36.0,35.92,35.99,7900.0,32.8332,32.8515,32.7785,32.8423,7900.0
2012-08-02 12:50:00,35.97,35.99,35.92,35.93,3800.0,32.8241,32.8423,32.7785,32.7876,3800.0
2012-08-02 12:55:00,35.95,36.11,35.95,36.05,5700.0,32.8058,32.9518,32.8058,32.8971,5700.0
2012-08-02 13:00:00,36.05,36.06,35.95,35.98,6600.0,32.8971,32.9062,32.8058,32.8332,6600.0
2012-08-02 13:05:00,35.99,36.0,35.88,35.89,11900.0,32.8423,32.8515,32.742,32.7511,11900.0
2012-08-02 13:10:00,35.91,35.92,35.74,35.74,9900.0,32.7693,32.7785,32.6142,32.6142,9900.0
2012-08-02 13:15:00,35.69,35.78,35.69,35.76,6800.0,32.5686,32.6507,32.5686,32.6325,6800.0
2012-08-02 13:20:00,35.76,35.88,35.74,35.87,6600.0,32.6325,32.742,32.6142,32.7328,6600.0
2012-08-02 13:25:00,35.88,35.92,35.74,35.82,7900.0,32.742,32.7785,32.6142,32.6872,7900.0
2012-08-02 13:30:00,35.85,35.92,35.81,35.92,8600.0,32.7146,32.7785,32.6781,32.7785,8600.0
2012-08-02 13:35:00,35.92,35.92,35.75,35.87,5500.0,32.7785,32.7785,32.6233,32.7328,5500.0
2012-08-02 13:40:00,35.87,35.88,35.82,35.88,3600.0,32.7328,32.742,32.6872,32.742,3600.0
2012-08-02 13:45:00,35.87,35.9,35.79,35.89,11300.0,32.7328,32.7602,32.6598,32.7511,11300.0
2012-08-02 13:50:00,35.89,35.89,35.77,35.77,5900.0,32.7511,32.7511,32.6416,32.6416,5900.0
2012-08-02 13:55:00,35.81,35.83,35.75,35.81,6900.0,32.6781,32.6963,32.6233,32.6781,6900.0
2012-08-02 14:00:00,35.8,35.83,35.74,35.83,10400.0,32.669,32.6963,32.6142,32.6963,10400.0
2012-08-02 14:05:00,35.83,35.99,35.83,35.98,8300.0,32.6963,32.8423,32.6963,32.8332,8300.0
2012-08-02 14:10:00,36.0,36.39,36.0,36.37,13400.0,32.8515,33.2074,32.8515,33.1891,13400.0
2012-08-02 14:15:00,36.35,36.5,36.35,36.49,7000.0,33.1709,33.3077,33.1709,33.2986,7000.0
2012-08-02 14:20:00,36.48,36.62,36.44,36.59,15700.0,33.2895,33.4172,33.253,33.3899,15700.0
2012-08-02 14:25:00,36.59,36.82,36.59,36.82,24200.0,33.3899,33.5997,33.3899,33.5997,24200.0
2012-08-02 14:30:00,36.84,36.85,36.7,36.7,14000.0,33.618,33.6271,33.4902,33.4902,14000.0
2012-08-02 14:35:00,36.67,36.84,36.66,36.84,6200.0,33.4629,33.618,33.4537,33.618,6200.0
2012-08-02 14:40:00,36.84,36.85,36.68,36.76,6700.0,33.618,33.6271,33.472,33.545,6700.0
2012-08-02 14:45:00,36.76,36.81,36.71,36.71,4800.0,33.545,33.5906,33.4994,33.4994,4800.0
2012-08-02 14:50:00,36.71,36.81,36.68,36.68,7800.0,33.4994,33.5906,33.472,33.472,7800.0
2012-08-02 14:55:00,36.67,36.74,36.64,36.66,8200.0,33.4629,33.5267,33.4355,33.4537,8200.0
2012-08-02 15:00:00,36.66,36.78,36.66,36.77,8100.0,33.4537,33.5632,33.4537,33.5541,8100.0
2012-08-02 15:05:00,36.79,36.79,36.71,36.72,4400.0,33.5724,33.5724,33.4994,33.5085,4400.0
2012-08-02 15:10:00,36.73,36.77,36.71,36.74,6800.0,33.5176,33.5541,33.4994,33.5267,6800.0
2012-08-02 15:15:00,36.71,36.72,36.66,36.69,10700.0,33.4994,33.5085,33.4537,33.4811,10700.0
2012-08-02 15:20:00,36.69,36.73,36.67,36.71,12700.0,33.4811,33.5176,33.4629,33.4994,12700.0
2012-08-02 15:25:00,36.72,36.93,36.72,36.86,17800.0,33.5085,33.7001,33.5085,33.6362,17800.0
2012-08-02 15:30:00,36.85,36.94,36.84,36.92,15500.0,33.6271,33.7093,33.618,33.691,15500.0
2012-08-02 15:35:00,36.91,37.04,36.9,37.04,13200.0,33.6819,33.8005,33.6727,33.8005,13200.0
2012-08-02 15:40:00,37.03,37.03,36.89,36.94,21800.0,33.7914,33.7914,33.6636,33.7093,21800.0
2012-08-02 15:45:00,36.95,37.02,36.71,36.81,38400.0,33.7184,33.7823,33.4994,33.5906,38400.0
2012-08-02 15:50:00,36.83,36.93,36.83,36.91,21000.0,33.6089,33.7001,33.6089,33.6819,21000.0
2012-08-02 15:55:00,36.93,36.98,36.9,36.92,35800.0,33.7001,33.7458,33.6727,33.691,35800.0
2012-08-03 09:30:00,37.68,37.82,37.43,37.76,11700.0,34.3845,34.5123,34.1564,34.4575,11700.0
2012-08-03 09:35:00,37.79,37.81,37.25,37.25,8000.0,34.4849,34.5032,33.9921,33.9921,8000.0
2012-08-03 09:40:00,37.23,37.62,37.2,37.62,7300.0,33.9739,34.3298,33.9465,34.3298,7300.0
2012-08-03 09:45:00,37.67,37.8,37.64,37.72,10600.0,34.3754,34.494,34.348,34.421,10600.0
2012-08-03 09:50:00,37.72,37.79,37.58,37.64,5400.0,34.421,34.4849,34.2933,34.348,5400.0
2012-08-03 09:55:00,37.65,37.78,37.61,37.72,5900.0,34.3572,34.4758,34.3207,34.421,5900.0
2012-08-03 10:00:00,37.72,37.87,37.7,37.87,9500.0,34.421,34.5579,34.4028,34.5579,9500.0
2012-08-03 10:05:00,37.82,38.2,37.82,38.19,8000.0,34.5123,34.8591,34.5123,34.8499,8000.0
2012-08-03 10:10:00,38.18,38.2,38.09,38.15,6400.0,34.8408,34.8591,34.7587,34.8134,6400.0
2012-08-03 10:15:00,38.22,38.23,38.11,38.16,5600.0,34.8773,34.8864,34.7769,34.8226,5600.0
2012-08-03 10:20:00,38.15,38.32,38.12,38.32,7600.0,34.8134,34.9686,34.786,34.9686,7600.0
2012-08-03 10:25:00,38.32,38.4,38.3,38.4,8000.0,34.9686,35.0416,34.9503,35.0416,8000.0
2012-08-03 10:30:00,38.34,38.37,38.22,38.25,8200.0,34.9868,35.0142,34.8773,34.9047,8200.0
2012-08-03 10:35:00,38.25,38.31,38.21,38.31,4000.0,34.9047,34.9594,34.8682,34.9594,4000.0
2012-08-03 10:40:00,38.32,38.32,38.19,38.29,4500.0,34.9686,34.9686,34.8499,34.9412,4500.0
2012-08-03 10:45:00,38.31,38.32,38.26,38.26,1600.0,34.9594,34.9686,34.9138,34.9138,1600.0
2012-08-03 10:50:00,38.26,38.27,38.24,38.25,2200.0,34.9138,34.9229,34.8956,34.9047,2200.0
2012-08-03 10:55:00,38.28,38.32,38.1,38.28,19100.0,34.9321,34.9686,34.7678,34.9321,19100.0
2012-08-03 11:00:00,38.25,38.4,38.19,38.35,11600.0,34.9047,35.0416,34.8499,34.9959,11600.0
2012-08-03 11:05:00,38.39,38.41,38.37,38.37,3100.0,35.0324,35.0507,35.0142,35.0142,3100.0
2012-08-03 11:10:00,38.38,38.51,38.34,38.51,1900.0,35.0233,35.1419,34.9868,35.1419,1900.0
2012-08-03 11:15:00,38.46,38.56,38.39,38.39,4600.0,35.0963,35.1876,35.0324,35.0324,4600.0
2012-08-03 11:20:00,38.35,38.42,38.35,38.42,1100.0,34.9959,35.0598,34.9959,35.0598,1100.0
2012-08-03 11:25:00,38.41,38.44,38.35,38.35,4300.0,35.0507,35.0781,34.9959,34.9959,4300.0
2012-08-03 11:30:00,38.41,38.43,38.35,38.42,2500.0,35.0507,35.0689,34.9959,35.0598,2500.0
2012-08-03 11:35:00,38.42,38.43,38.37,38.43,15300.0,35.0598,35.0689,35.0142,35.0689,15300.0
2012-08-03 11:40:00,38.43,38.53,38.43,38.53,6200.0,35.0689,35.1602,35.0689,35.1602,6200.0
2012-08-03 11:45:00,38.53,38.57,38.42,38.42,6000.0,35.1602,35.1967,35.0598,35.0598,6000.0
2012-08-03 11:50:00,38.42,38.47,38.37,38.47,1800.0,35.0598,35.1054,35.0142,35.1054,1800.0
2012-08-03 11:55:00,38.44,38.56,38.43,38.52,3100.0,35.0781,35.1876,35.0689,35.1511,3100.0
2012-08-03 12:00:00,38.55,38.55,38.45,38.51,2800.0,35.1784,35.1784,35.0872,35.1419,2800.0
2012-08-03 12:05:00,38.53,38.53,38.4,38.45,2100.0,35.1602,35.1602,35.0416,35.0872,2100.0
2012-08-03 12:10:00,38.39,38.45,38.39,38.41,2000.0,35.0324,35.0872,35.0324,35.0507,2000.0
2012-08-03 12:15:00,38.38,38.45,38.33,38.42,21300.0,35.0233,35.0872,34.9777,35.0598,21300.0
2012-08-03 12:20:00,38.4,38.46,38.4,38.41,500.0,35.0416,35.0963,35.0416,35.0507,500.0
2012-08-03 12:25:00,38.4,38.49,38.38,38.46,15300.0,35.0416,35.1237,35.0233,35.0963,15300.0
2012-08-03 12:30:00,38.51,38.52,38.41,38.46,11100.0,35.1419,35.1511,35.0507,35.0963,11100.0
2012-08-03 12:35:00,38.42,38.47,38.38,38.47,3000.0,35.0598,35.1054,35.0233,35.1054,3000.0
2012-08-03 12:40:00,38.47,38.49,38.42,38.49,1500.0,35.1054,35.1237,35.0598,35.1237,1500.0
2012-08-03 12:45:00,38.44,38.46,38.4,38.46,4200.0,35.0781,35.0963,35.0416,35.0963,4200.0
2012-08-03 12:50:00,38.44,38.44,38.38,38.4,2200.0,35.0781,35.0781,35.0233,35.0416,2200.0
2012-08-03 12:55:00,38.41,38.54,38.41,38.54,5000.0,35.0507,35.1693,35.0507,35.1693,5000.0
2012-08-03 13:00:00,38.57,38.61,38.5,38.51,3700.0,35.1967,35.2332,35.1328,35.1419,3700.0
2012-08-03 13:05:00,38.52,38.6,38.52,38.6,2300.0,35.1511,35.2241,35.1511,35.2241,2300.0
2012-08-03 13:10:00,38.6,38.62,38.55,38.62,2800.0,35.2241,35.2423,35.1784,35.2423,2800.0
2012-08-03 13:15:00,38.62,38.63,38.54,38.58,4100.0,35.2423,35.2514,35.1693,35.2058,4100.0
2012-08-03 13:20:00,38.55,38.55,38.49,38.52,1600.0,35.1784,35.1784,35.1237,35.1511,1600.0
2012-08-03 13:25:00,38.48,38.51,38.35,38.41,2600.0,35.1146,35.1419,34.9959,35.0507,2600.0
2012-08-03 13:30:00,38.4,38.42,38.36,38.36,2200.0,35.0416,35.0598,35.0051,35.0051,2200.0
2012-08-03 13:35:00,38.35,38.38,38.3,38.38,2600.0,34.9959,35.0233,34.9503,35.0233,2600.0
2012-08-03 13:40:00,38.39,38.39,38.34,38.35,4600.0,35.0324,35.0324,34.9868,34.9959,4600.0
2012-08-03 13:45:00,38.35,38.39,38.35,38.36,1900.0,34.9959,35.0324,34.9959,35.0051,1900.0
2012-08-03 13:50:00,38.36,38.39,38.32,38.39,3700.0,35.0051,35.0324,34.9686,35.0324,3700.0
2012-08-03 13:55:00,38.39,38.46,38.37,38.45,2100.0,35.0324,35.0963,35.0142,35.0872,2100.0
2012-08-03 14:00:00,38.46,38.48,38.4,38.45,13500.0,35.0963,35.1146,35.0416,35.0872,13500.0
2012-08-03 14:05:00,38.49,38.5,38.43,38.43,1200.0,35.1237,35.1328,35.0689,35.0689,1200.0
2012-08-03 14:10:00,38.42,38.48,38.42,38.44,3200.0,35.0598,35.1146,35.0598,35.0781,3200.0
2012-08-03 14:15:00,38.46,38.55,38.46,38.55,4100.0,35.0963,35.1784,35.0963,35.1784,4100.0
2012-08-03 14:20:00,38.58,38.61,38.55,38.61,3400.0,35.2058,35.2332,35.1784,35.2332,3400.0
2012-08-03 14:25:00,38.59,38.6,38.52,38.52,4100.0,35.2149,35.2241,35.1511,35.1511,4100.0
2012-08-03 14:30:00,38.52,38.52,38.43,38.43,2000.0,35.1511,35.1511,35.0689,35.0689,2000.0
2012-08-03 14:35:00,38.43,38.45,38.39,38.39,3700.0,35.0689,35.0872,35.0324,35.0324,3700.0
2012-08-03 14:40:00,38.4,38.4,38.33,38.34,5800.0,35.0416,35.0416,34.9777,34.9868,5800.0
2012-08-03 14:45:00,38.34,38.39,38.29,38.34,13100.0,34.9868,35.0324,34.9412,34.9868,13100.0
2012-08-03 14:50:00,38.35,38.4,38.34,38.39,3800.0,34.9959,35.0416,34.9868,35.0324,3800.0
2012-08-03 14:55:00,38.37,38.37,38.35,38.36,4700.0,35.0142,35.0142,34.9959,35.0051,4700.0
2012-08-03 15:00:00,38.36,38.44,38.36,38.44,4400.0,35.0051,35.0781,35.0051,35.0781,4400.0
2012-08-03 15:05:00,38.47,38.47,38.37,38.4,5200.0,35.1054,35.1054,35.0142,35.0416,5200.0
2012-08-03 15:10:00,38.42,38.42,38.36,38.38,3600.0,35.0598,35.0598,35.0051,35.0233,3600.0
2012-08-03 15:15:00,38.37,38.37,38.34,38.34,4500.0,35.0142,35.0142,34.9868,34.9868,4500.0
2012-08-03 15:20:00,38.34,38.38,38.33,38.36,5000.0,34.9868,35.0233,34.9777,35.0051,5000.0
2012-08-03 15:25:00,38.35,38.38,38.34,38.38,8900.0,34.9959,35.0233,34.9868,35.0233,8900.0
2012-08-03 15:30:00,38.38,38.39,38.35,38.36,7600.0,35.0233,35.0324,34.9959,35.0051,7600.0
2012-08-03 15:35:00,38.36,38.4,38.34,38.36,18200.0,35.0051,35.0416,34.9868,35.0051,18200.0
2012-08-03 15:40:00,38.39,38.41,38.32,38.4,11900.0,35.0324,35.0507,34.9686,35.0416,11900.0
2012-08-03 15:45:00,38.41,38.43,38.34,38.41,6500.0,35.0507,35.0689,34.9868,35.0507,6500.0
2012-08-03 15:50:00,38.41,38.42,38.3,38.35,19300.0,35.0507,35.0598,34.9503,34.9959,19300.0
2012-08-03 15:55:00,38.31,38.41,38.3,38.41,19700.0,34.9594,35.0507,34.9503,35.0507,19700.0
2012-08-06 09:30:00,38.5,38.71,38.4,38.44,5500.0,35.1328,35.3244,35.0416,35.0781,5500.0
2012-08-06 09:35:00,38.53,38.94,38.53,38.94,3600.0,35.1602,35.5343,35.1602,35.5343,3600.0
2012-08-06 09:40:00,38.92,38.92,38.7,38.73,3300.0,35.5161,35.5161,35.3153,35.3427,3300.0
2012-08-06 09:45:00,38.73,38.73,38.41,38.52,3800.0,35.3427,35.3427,35.0507,35.1511,3800.0
2012-08-06 09:50:00,38.52,38.64,38.52,38.54,5700.0,35.1511,35.2606,35.1511,35.1693,5700.0
2012-08-06 09:55:00,38.54,38.59,38.42,38.48,2800.0,35.1693,35.2149,35.0598,35.1146,2800.0
2012-08-06 10:00:00,38.49,38.53,38.39,38.43,5200.0,35.1237,35.1602,35.0324,35.0689,5200.0
2012-08-06 10:05:00,38.43,38.52,38.4,38.48,5400.0,35.0689,35.1511,35.0416,35.1146,5400.0
2012-08-06 10:10:00,38.48,38.61,38.41,38.41,8000.0,35.1146,35.2332,35.0507,35.0507,8000.0
2012-08-06 10:15:00,38.39,38.42,38.36,38.41,4900.0,35.0324,35.0598,35.0051,35.0507,4900.0
2012-08-06 10:20:00,38.41,38.41,38.35,38.35,5200.0,35.0507,35.0507,34.9959,34.9959,5200.0
2012-08-06 10:25:00,38.36,38.36,38.22,38.35,3000.0,35.0051,35.0051,34.8773,34.9959,3000.0
2012-08-06 10:30:00,38.35,38.48,38.35,38.39,3700.0,34.9959,35.1146,34.9959,35.0324,3700.0
2012-08-06 10:35:00,38.39,38.49,38.37,38.49,4400.0,35.0324,35.1237,35.0142,35.1237,4400.0
2012-08-06 10:40:00,38.46,38.46,38.34,38.4,5800.0,35.0963,35.0963,34.9868,35.0416,5800.0
2012-08-06 10:45:00,38.34,38.47,38.31,38.43,2100.0,34.9868,35.1054,34.9594,35.0689,2100.0
2012-08-06 10:50:00,38.45,38.47,38.4,38.42,600.0,35.0872,35.1054,35.0416,35.0598,600.0
2012-08-06 10:55:00,38.43,38.43,38.38,38.4,2700.0,35.0689,35.0689,35.0233,35.0416,2700.0
2012-08-06 11:00:00,38.4,38.43,38.39,38.4,2000.0,35.0416,35.0689,35.0324,35.0416,2000.0
2012-08-06 11:05:00,38.41,38.46,38.4,38.44,5900.0,35.0507,35.0963,35.0416,35.0781,5900.0
2012-08-06 11:10:00,38.42,38.55,38.33,38.55,3600.0,35.0598,35.1784,34.9777,35.1784,3600.0
2012-08-06 11:15:00,38.49,38.56,38.45,38.56,800.0,35.1237,35.1876,35.0872,35.1876,800.0
2012-08-06 11:20:00,38.55,38.63,38.54,38.63,4800.0,35.1784,35.2514,35.1693,35.2514,4800.0
2012-08-06 11:25:00,38.63,38.69,38.62,38.64,6400.0,35.2514,35.3062,35.2423,35.2606,6400.0
2012-08-06 11:30:00,38.64,38.7,38.54,38.54,21100.0,35.2606,35.3153,35.1693,35.1693,21100.0
2012-08-06 11:35:00,38.55,38.59,38.52,38.56,1800.0,35.1784,35.2149,35.1511,35.1876,1800.0
2012-08-06 11:40:00,38.54,38.6,38.51,38.6,1000.0,35.1693,35.2241,35.1419,35.2241,1000.0
2012-08-06 11:45:00,38.53,38.62,38.53,38.62,800.0,35.1602,35.2423,35.1602,35.2423,800.0
2012-08-06 11:50:00,38.62,38.62,38.5,38.53,5600.0,35.2423,35.2423,35.1328,35.1602,5600.0
2012-08-06 11:55:00,38.56,38.56,38.46,38.46,14000.0,35.1876,35.1876,35.0963,35.0963,14000.0
2012-08-06 12:00:00,38.46,38.49,38.42,38.45,5100.0,35.0963,35.1237,35.0598,35.0872,5100.0
2012-08-06 12:05:00,38.47,38.49,38.44,38.44,3300.0,35.1054,35.1237,35.0781,35.0781,3300.0
2012-08-06 12:10:00,38.42,38.43,38.41,38.41,6800.0,35.0598,35.0689,35.0507,35.0507,6800.0
2012-08-06 12:15:00,38.41,38.42,38.38,38.38,3400.0,35.0507,35.0598,35.0233,35.0233,3400.0
2012-08-06 12:20:00,38.39,38.43,38.39,38.43,3900.0,35.0324,35.0689,35.0324,35.0689,3900.0
2012-08-06 12:25:00,38.43,38.49,38.43,38.49,5500.0,35.0689,35.1237,35.0689,35.1237,5500.0
2012-08-06 12:30:00,38.49,38.55,38.49,38.55,1000.0,35.1237,35.1784,35.1237,35.1784,1000.0
2012-08-06 12:35:00,38.56,38.79,38.54,38.75,6300.0,35.1876,35.3975,35.1693,35.3609,6300.0
2012-08-06 12:40:00,38.75,38.79,38.73,38.78,1700.0,35.3609,35.3975,35.3427,35.3883,1700.0
2012-08-06 12:45:00,38.73,38.76,38.73,38.75,3100.0,35.3427,35.3701,35.3427,35.3609,3100.0
2012-08-06 12:50:00,38.73,38.75,38.73,38.74,1000.0,35.3427,35.3609,35.3427,35.3518,1000.0
2012-08-06 12:55:00,38.74,38.87,38.74,38.84,3100.0,35.3518,35.4705,35.3518,35.4431,3100.0
2012-08-06 13:00:00,38.9,38.95,38.9,38.91,5300.0,35.4978,35.5435,35.4978,35.507,5300.0
2012-08-06 13:05:00,38.94,38.96,38.88,38.89,2400.0,35.5343,35.5526,35.4796,35.4887,2400.0
2012-08-06 13:10:00,38.91,38.91,38.79,38.79,1900.0,35.507,35.507,35.3975,35.3975,1900.0
2012-08-06 13:15:00,38.83,38.86,38.77,38.79,2000.0,35.434,35.4613,35.3792,35.3975,2000.0
2012-08-06 13:20:00,38.79,38.79,38.79,38.79,100.0,35.3975,35.3975,35.3975,35.3975,100.0
2012-08-06 13:25:00,38.8,38.81,38.78,38.79,1900.0,35.4066,35.4157,35.3883,35.3975,1900.0
2012-08-06 13:30:00,38.81,38.85,38.77,38.83,13100.0,35.4157,35.4522,35.3792,35.434,13100.0
2012-08-06 13:35:00,38.85,38.85,38.73,38.79,1300.0,35.4522,35.4522,35.3427,35.3975,1300.0
2012-08-06 13:40:00,38.78,38.79,38.73,38.77,500.0,35.3883,35.3975,35.3427,35.3792,500.0
2012-08-06 13:45:00,38.78,38.79,38.74,38.76,1900.0,35.3883,35.3975,35.3518,35.3701,1900.0
2012-08-06 13:50:00,38.75,38.77,38.7,38.7,1700.0,35.3609,35.3792,35.3153,35.3153,1700.0
2012-08-06 13:55:00,38.67,38.74,38.67,38.7,3000.0,35.2879,35.3518,35.2879,35.3153,3000.0
2012-08-06 14:00:00,38.72,38.76,38.68,38.75,3500.0,35.3336,35.3701,35.2971,35.3609,3500.0
2012-08-06 14:05:00,38.74,38.76,38.71,38.74,2500.0,35.3518,35.3701,35.3244,35.3518,2500.0
2012-08-06 14:10:00,38.74,38.77,38.74,38.76,1600.0,35.3518,35.3792,35.3518,35.3701,1600.0
2012-08-06 14:15:00,38.74,38.74,38.7,38.71,1000.0,35.3518,35.3518,35.3153,35.3244,1000.0
2012-08-06 14:20:00,38.71,38.75,38.69,38.75,1400.0,35.3244,35.3609,35.3062,35.3609,1400.0
2012-08-06 14:25:00,38.73,38.76,38.68,38.74,2100.0,35.3427,35.3701,35.2971,35.3518,2100.0
2012-08-06 14:30:00,38.76,38.77,38.7,38.74,1600.0,35.3701,35.3792,35.3153,35.3518,1600.0
2012-08-06 14:35:00,38.73,38.73,38.69,38.7,1700.0,35.3427,35.3427,35.3062,35.3153,1700.0
2012-08-06 14:40:00,38.72,38.81,38.72,38.81,2700.0,35.3336,35.4157,35.3336,35.4157,2700.0
2012-08-06 14:45:00,38.8,38.8,38.76,38.76,1300.0,35.4066,35.4066,35.3701,35.3701,1300.0
2012-08-06 14:50:00,38.75,38.85,38.74,38.83,9800.0,35.3609,35.4522,35.3518,35.434,9800.0
2012-08-06 14:55:00,38.84,38.9,38.83,38.85,2500.0,35.4431,35.4978,35.434,35.4522,2500.0
2012-08-06 15:00:00,38.83,38.85,38.83,38.85,1200.0,35.434,35.4522,35.434,35.4522,1200.0
2012-08-06 15:05:00,38.86,38.87,38.83,38.85,2000.0,35.4613,35.4705,35.434,35.4522,2000.0
2012-08-06 15:10:00,38.85,38.9,38.84,38.9,1100.0,35.4522,35.4978,35.4431,35.4978,1100.0
2012-08-06 15:15:00,38.87,38.92,38.85,38.92,4000.0,35.4705,35.5161,35.4522,35.5161,4000.0
2012-08-06 15:20:00,38.91,38.95,38.91,38.95,5900.0,35.507,35.5435,35.507,35.5435,5900.0
2012-08-06 15:25:00,38.92,38.98,38.92,38.98,3500.0,35.5161,35.5708,35.5161,35.5708,3500.0
2012-08-06 15:30:00,38.98,38.98,38.86,38.86,4500.0,35.5708,35.5708,35.4613,35.4613,4500.0
2012-08-06 15:35:00,38.88,38.89,38.78,38.81,7100.0,35.4796,35.4887,35.3883,35.4157,7100.0
2012-08-06 15:40:00,38.79,38.84,38.72,38.8,11000.0,35.3975,35.4431,35.3336,35.4066,11000.0
2012-08-06 15:45:00,38.8,38.8,38.71,38.75,7100.0,35.4066,35.4066,35.3244,35.3609,7100.0
2012-08-06 15:50:00,38.75,38.86,38.7,38.76,11000.0,35.3609,35.4613,35.3153,35.3701,11000.0
2012-08-06 15:55:00,38.76,38.76,38.63,38.67,16700.0,35.3701,35.3701,35.2514,35.2879,16700.0
2012-08-07 09:30:00,38.84,39.15,38.7,39.0,10100.0,35.4431,35.726,35.3153,35.5891,10100.0
2012-08-07 09:35:00,38.96,38.96,38.96,38.96,200.0,35.5526,35.5526,35.5526,35.5526,200.0
2012-08-07 09:40:00,38.99,39.14,38.99,39.14,2000.0,35.58,35.7168,35.58,35.7168,2000.0
2012-08-07 09:45:00,39.14,39.21,39.07,39.09,2300.0,35.7168,35.7807,35.653,35.6712,2300.0
2012-08-07 09:50:00,39.13,39.13,39.07,39.12,1700.0,35.7077,35.7077,35.653,35.6986,1700.0
2012-08-07 09:55:00,39.13,39.13,39.09,39.13,1300.0,35.7077,35.7077,35.6712,35.7077,1300.0
2012-08-07 10:00:00,39.06,39.07,38.96,39.02,1500.0,35.6438,35.653,35.5526,35.6073,1500.0
2012-08-07 10:05:00,39.0,39.05,39.0,39.05,1000.0,35.5891,35.6347,35.5891,35.6347,1000.0
2012-08-07 10:10:00,39.03,39.13,38.98,39.13,2200.0,35.6165,35.7077,35.5708,35.7077,2200.0
2012-08-07 10:15:00,39.08,39.14,39.02,39.1,12200.0,35.6621,35.7168,35.6073,35.6803,12200.0
2012-08-07 10:20:00,39.05,39.14,39.05,39.12,2000.0,35.6347,35.7168,35.6347,35.6986,2000.0
2012-08-07 10:25:00,39.11,39.11,39.05,39.09,9400.0,35.6895,35.6895,35.6347,35.6712,9400.0
2012-08-07 10:30:00,39.12,39.13,39.09,39.09,2100.0,35.6986,35.7077,35.6712,35.6712,2100.0
2012-08-07 10:35:00,39.08,39.08,39.01,39.06,1300.0,35.6621,35.6621,35.5982,35.6438,1300.0
2012-08-07 10:40:00,39.04,39.11,39.03,39.11,1000.0,35.6256,35.6895,35.6165,35.6895,1000.0
2012-08-07 10:45:00,39.1,39.14,38.96,39.09,26600.0,35.6803,35.7168,35.5526,35.6712,26600.0
2012-08-07 10:50:00,39.09,39.14,39.09,39.14,1000.0,35.6712,35.7168,35.6712,35.7168,1000.0
2012-08-07 10:55:00,39.12,39.14,39.1,39.14,1200.0,35.6986,35.7168,35.6803,35.7168,1200.0
2012-08-07 11:00:00,39.13,39.13,39.05,39.09,1000.0,35.7077,35.7077,35.6347,35.6712,1000.0
2012-08-07 11:05:00,39.1,39.11,39.05,39.1,1400.0,35.6803,35.6895,35.6347,35.6803,1400.0
2012-08-07 11:10:00,39.08,39.23,39.06,39.16,15800.0,35.6621,35.799,35.6438,35.7351,15800.0
2012-08-07 11:15:00,39.16,39.33,39.14,39.28,21400.0,35.7351,35.8902,35.7168,35.8446,21400.0
2012-08-07 11:20:00,39.28,39.28,39.21,39.26,2200.0,35.8446,35.8446,35.7807,35.8263,2200.0
2012-08-07 11:25:00,39.26,39.35,39.25,39.35,2900.0,35.8263,35.9085,35.8172,35.9085,2900.0
2012-08-07 11:30:00,39.34,39.39,39.32,39.39,800.0,35.8993,35.945,35.8811,35.945,800.0
2012-08-07 11:35:00,39.35,39.36,39.32,39.32,2200.0,35.9085,35.9176,35.8811,35.8811,2200.0
2012-08-07 11:40:00,39.29,39.33,39.28,39.32,7800.0,35.8537,35.8902,35.8446,35.8811,7800.0
2012-08-07 11:45:00,39.32,39.33,39.32,39.33,1800.0,35.8811,35.8902,35.8811,35.8902,1800.0
2012-08-07 11:50:00,39.32,39.32,39.3,39.32,700.0,35.8811,35.8811,35.8628,35.8811,700.0
2012-08-07 11:55:00,39.32,39.36,39.31,39.36,11800.0,35.8811,35.9176,35.872,35.9176,11800.0
2012-08-07 12:00:00,39.34,39.37,39.33,39.34,5200.0,35.8993,35.9267,35.8902,35.8993,5200.0
2012-08-07 12:05:00,39.37,39.39,39.33,39.39,2400.0,35.9267,35.945,35.8902,35.945,2400.0
2012-08-07 12:10:00,39.37,39.39,39.34,39.39,600.0,35.9267,35.945,35.8993,35.945,600.0
2012-08-07 12:15:00,39.39,39.4,39.39,39.39,900.0,35.945,35.9541,35.945,35.945,900.0
2012-08-07 12:20:00,39.4,39.43,39.36,39.43,3800.0,35.9541,35.9815,35.9176,35.9815,3800.0
2012-08-07 12:25:00,39.44,39.54,39.42,39.46,2500.0,35.9906,36.0819,35.9724,36.0089,2500.0
2012-08-07 12:30:00,39.5,39.56,39.46,39.54,3400.0,36.0454,36.1001,36.0089,36.0819,3400.0
2012-08-07 12:35:00,39.58,39.58,39.53,39.57,2400.0,36.1184,36.1184,36.0727,36.1092,2400.0
2012-08-07 12:40:00,39.58,39.58,39.5,39.5,1300.0,36.1184,36.1184,36.0454,36.0454,1300.0
2012-08-07 12:45:00,39.52,39.53,39.52,39.53,700.0,36.0636,36.0727,36.0636,36.0727,700.0
2012-08-07 12:50:00,39.53,39.53,39.51,39.52,3100.0,36.0727,36.0727,36.0545,36.0636,3100.0
2012-08-07 12:55:00,39.51,39.53,39.49,39.49,6000.0,36.0545,36.0727,36.0362,36.0362,6000.0
2012-08-07 13:00:00,39.51,39.51,39.44,39.46,4900.0,36.0545,36.0545,35.9906,36.0089,4900.0
2012-08-07 13:05:00,39.46,39.46,39.42,39.44,1400.0,36.0089,36.0089,35.9724,35.9906,1400.0
2012-08-07 13:10:00,39.43,39.44,39.4,39.44,2400.0,35.9815,35.9906,35.9541,35.9906,2400.0
2012-08-07 13:15:00,39.39,39.42,39.38,39.42,1300.0,35.945,35.9724,35.9359,35.9724,1300.0
2012-08-07 13:20:00,39.46,39.49,39.42,39.42,2700.0,36.0089,36.0362,35.9724,35.9724,2700.0
2012-08-07 13:25:00,39.44,39.44,39.39,39.41,2100.0,35.9906,35.9906,35.945,35.9632,2100.0
2012-08-07 13:30:00,39.46,39.46,39.41,39.41,500.0,36.0089,36.0089,35.9632,35.9632,500.0
2012-08-07 13:35:00,39.44,39.46,39.4,39.46,3000.0,35.9906,36.0089,35.9541,36.0089,3000.0
2012-08-07 13:40:00,39.46,39.5,39.41,39.5,2800.0,36.0089,36.0454,35.9632,36.0454,2800.0
2012-08-07 13:45:00,39.49,39.52,39.48,39.52,1700.0,36.0362,36.0636,36.0271,36.0636,1700.0
2012-08-07 13:50:00,39.49,39.55,39.48,39.49,3100.0,36.0362,36.091,36.0271,36.0362,3100.0
2012-08-07 13:55:00,39.5,39.6,39.48,39.6,18300.0,36.0454,36.1366,36.0271,36.1366,18300.0
2012-08-07 14:00:00,39.57,39.6,39.53,39.53,2100.0,36.1092,36.1366,36.0727,36.0727,2100.0
2012-08-07 14:05:00,39.51,39.59,39.51,39.53,2900.0,36.0545,36.1275,36.0545,36.0727,2900.0
2012-08-07 14:10:00,39.51,39.53,39.51,39.53,900.0,36.0545,36.0727,36.0545,36.0727,900.0
2012-08-07 14:15:00,39.53,39.55,39.51,39.52,1700.0,36.0727,36.091,36.0545,36.0636,1700.0
2012-08-07 14:20:00,39.49,39.52,39.46,39.49,3700.0,36.0362,36.0636,36.0089,36.0362,3700.0
2012-08-07 14:25:00,39.49,39.51,39.46,39.49,6000.0,36.0362,36.0545,36.0089,36.0362,6000.0
2012-08-07 14:30:00,39.5,39.53,39.5,39.51,3000.0,36.0454,36.0727,36.0454,36.0545,3000.0
2012-08-07 14:35:00,39.51,39.61,39.51,39.61,3300.0,36.0545,36.1457,36.0545,36.1457,3300.0
2012-08-07 14:40:00,39.6,39.62,39.57,39.62,4800.0,36.1366,36.1549,36.1092,36.1549,4800.0
2012-08-07 14:45:00,39.61,39.61,39.54,39.56,2500.0,36.1457,36.1457,36.0819,36.1001,2500.0
2012-08-07 14:50:00,39.58,39.6,39.52,39.52,4000.0,36.1184,36.1366,36.0636,36.0636,4000.0
2012-08-07 14:55:00,39.56,39.56,39.51,39.54,1400.0,36.1001,36.1001,36.0545,36.0819,1400.0
2012-08-07 15:00:00,39.55,39.58,39.48,39.48,5000.0,36.091,36.1184,36.0271,36.0271,5000.0
2012-08-07 15:05:00,39.48,39.5,39.44,39.49,9300.0,36.0271,36.0454,35.9906,36.0362,9300.0
2012-08-07 15:10:00,39.48,39.51,39.42,39.42,8700.0,36.0271,36.0545,35.9724,35.9724,8700.0
2012-08-07 15:15:00,39.43,39.48,39.42,39.44,6100.0,35.9815,36.0271,35.9724,35.9906,6100.0
2012-08-07 15:20:00,39.44,39.48,39.43,39.45,5900.0,35.9906,36.0271,35.9815,35.9997,5900.0
2012-08-07 15:25:00,39.45,39.5,39.44,39.49,5700.0,35.9997,36.0454,35.9906,36.0362,5700.0
2012-08-07 15:30:00,39.49,39.52,39.48,39.51,13200.0,36.0362,36.0636,36.0271,36.0545,13200.0
2012-08-07 15:35:00,39.51,39.52,39.45,39.51,7200.0,36.0545,36.0636,35.9997,36.0545,7200.0
2012-08-07 15:40:00,39.51,39.51,39.45,39.45,12500.0,36.0545,36.0545,35.9997,35.9997,12500.0
2012-08-07 15:45:00,39.45,39.55,39.43,39.43,15500.0,35.9997,36.091,35.9815,35.9815,15500.0
2012-08-07 15:50:00,39.45,39.51,39.42,39.44,14000.0,35.9997,36.0545,35.9724,35.9906,14000.0
2012-08-07 15:55:00,39.46,39.56,39.46,39.54,55100.0,36.0089,36.1001,36.0089,36.0819,55100.0
2012-08-08 09:30:00,39.36,39.54,39.07,39.16,17100.0,35.9176,36.0819,35.653,35.7351,17100.0
2012-08-08 09:35:00,39.26,39.33,39.11,39.23,3400.0,35.8263,35.8902,35.6895,35.799,3400.0
2012-08-08 09:40:00,39.23,39.27,39.18,39.18,4000.0,35.799,35.8355,35.7533,35.7533,4000.0
2012-08-08 09:45:00,39.25,39.49,39.19,39.49,3800.0,35.8172,36.0362,35.7625,36.0362,3800.0
2012-08-08 09:50:00,39.45,39.53,39.45,39.46,2300.0,35.9997,36.0727,35.9997,36.0089,2300.0
2012-08-08 09:55:00,39.48,39.52,39.48,39.52,300.0,36.0271,36.0636,36.0271,36.0636,300.0
2012-08-08 10:00:00,39.51,39.54,39.41,39.42,2500.0,36.0545,36.0819,35.9632,35.9724,2500.0
2012-08-08 10:05:00,39.32,39.43,39.32,39.37,3700.0,35.8811,35.9815,35.8811,35.9267,3700.0
2012-08-08 10:10:00,39.39,39.53,39.38,39.49,2300.0,35.945,36.0727,35.9359,36.0362,2300.0
2012-08-08 10:15:00,39.53,39.63,39.51,39.63,700.0,36.0727,36.164,36.0545,36.164,700.0
2012-08-08 10:20:00,39.57,39.6,39.57,39.6,200.0,36.1092,36.1366,36.1092,36.1366,200.0
2012-08-08 10:25:00,39.62,39.62,39.56,39.56,900.0,36.1549,36.1549,36.1001,36.1001,900.0
2012-08-08 10:30:00,39.55,39.55,39.4,39.4,2300.0,36.091,36.091,35.9541,35.9541,2300.0
2012-08-08 10:35:00,39.42,39.42,39.35,39.35,1500.0,35.9724,35.9724,35.9085,35.9085,1500.0
2012-08-08 10:40:00,39.36,39.36,39.24,39.24,900.0,35.9176,35.9176,35.8081,35.8081,900.0
2012-08-08 10:45:00,39.27,39.27,39.19,39.19,2100.0,35.8355,35.8355,35.7625,35.7625,2100.0
2012-08-08 10:50:00,39.23,39.53,39.21,39.53,3300.0,35.799,36.0727,35.7807,36.0727,3300.0
2012-08-08 10:55:00,39.5,39.51,39.48,39.48,1800.0,36.0454,36.0545,36.0271,36.0271,1800.0
2012-08-08 11:00:00,39.48,39.55,39.48,39.55,1900.0,36.0271,36.091,36.0271,36.091,1900.0
2012-08-08 11:05:00,39.53,39.57,39.45,39.52,14900.0,36.0727,36.1092,35.9997,36.0636,14900.0
2012-08-08 11:10:00,39.51,39.56,39.5,39.52,1900.0,36.0545,36.1001,36.0454,36.0636,1900.0
2012-08-08 11:15:00,39.54,39.67,39.54,39.67,2700.0,36.0819,36.2005,36.0819,36.2005,2700.0
2012-08-08 11:20:00,39.67,39.69,39.62,39.62,1600.0,36.2005,36.2187,36.1549,36.1549,1600.0
2012-08-08 11:25:00,39.67,39.71,39.64,39.64,2500.0,36.2005,36.237,36.1731,36.1731,2500.0
2012-08-08 11:30:00,39.66,39.66,39.64,39.66,2000.0,36.1914,36.1914,36.1731,36.1914,2000.0
2012-08-08 11:35:00,39.66,39.66,39.58,39.61,2800.0,36.1914,36.1914,36.1184,36.1457,2800.0
2012-08-08 11:40:00,39.55,39.62,39.55,39.62,1100.0,36.091,36.1549,36.091,36.1549,1100.0
2012-08-08 11:45:00,39.58,39.58,39.52,39.54,3000.0,36.1184,36.1184,36.0636,36.0819,3000.0
2012-08-08 11:50:00,39.59,39.62,39.59,39.6,2100.0,36.1275,36.1549,36.1275,36.1366,2100.0
2012-08-08 11:55:00,39.6,39.62,39.53,39.53,1800.0,36.1366,36.1549,36.0727,36.0727,1800.0
2012-08-08 12:00:00,39.53,39.53,39.46,39.5,2100.0,36.0727,36.0727,36.0089,36.0454,2100.0
2012-08-08 12:05:00,39.51,39.64,39.51,39.64,500.0,36.0545,36.1731,36.0545,36.1731,500.0
2012-08-08 12:10:00,39.62,39.62,39.47,39.51,900.0,36.1549,36.1549,36.018,36.0545,900.0
2012-08-08 12:15:00,39.49,39.6,39.45,39.6,2500.0,36.0362,36.1366,35.9997,36.1366,2500.0
2012-08-08 12:20:00,39.6,39.63,39.6,39.61,400.0,36.1366,36.164,36.1366,36.1457,400.0
2012-08-08 12:25:00,39.59,39.66,39.47,39.55,12500.0,36.1275,36.1914,36.018,36.091,12500.0
2012-08-08 12:30:00,39.48,39.48,39.48,39.48,300.0,36.0271,36.0271,36.0271,36.0271,300.0
2012-08-08 12:35:00,39.53,39.57,39.53,39.57,700.0,36.0727,36.1092,36.0727,36.1092,700.0
2012-08-08 12:40:00,39.57,39.59,39.49,39.55,9400.0,36.1092,36.1275,36.0362,36.091,9400.0
2012-08-08 12:45:00,39.52,39.54,39.52,39.54,300.0,36.0636,36.0819,36.0636,36.0819,300.0
2012-08-08 12:50:00,39.42,39.42,39.42,39.42,200.0,35.9724,35.9724,35.9724,35.9724,200.0
2012-08-08 12:55:00,39.47,39.55,39.47,39.55,1500.0,36.018,36.091,36.018,36.091,1500.0
2012-08-08 13:00:00,39.53,39.57,39.53,39.57,900.0,36.0727,36.1092,36.0727,36.1092,900.0
2012-08-08 13:05:00,39.53,39.53,39.47,39.47,2900.0,36.0727,36.0727,36.018,36.018,2900.0
2012-08-08 13:10:00,39.46,39.46,39.39,39.39,800.0,36.0089,36.0089,35.945,35.945,800.0
2012-08-08 13:15:00,39.38,39.4,39.32,39.32,5600.0,35.9359,35.9541,35.8811,35.8811,5600.0
2012-08-08 13:20:00,39.29,39.31,39.24,39.24,5700.0,35.8537,35.872,35.8081,35.8081,5700.0
2012-08-08 13:25:00,39.23,39.23,39.18,39.2,1400.0,35.799,35.799,35.7533,35.7716,1400.0
2012-08-08 13:30:00,39.19,39.19,39.07,39.07,13100.0,35.7625,35.7625,35.653,35.653,13100.0
2012-08-08 13:35:00,39.06,39.06,39.0,39.0,9300.0,35.6438,35.6438,35.5891,35.5891,9300.0
2012-08-08 13:40:00,39.0,39.0,38.9,38.91,13300.0,35.5891,35.5891,35.4978,35.507,13300.0
2012-08-08 13:45:00,38.9,38.91,38.84,38.86,4400.0,35.4978,35.507,35.4431,35.4613,4400.0
2012-08-08 13:50:00,38.86,38.88,38.79,38.8,8500.0,35.4613,35.4796,35.3975,35.4066,8500.0
2012-08-08 13:55:00,38.8,38.84,38.74,38.76,4900.0,35.4066,35.4431,35.3518,35.3701,4900.0
2012-08-08 14:00:00,38.76,38.8,38.72,38.72,6300.0,35.3701,35.4066,35.3336,35.3336,6300.0
2012-08-08 14:05:00,38.72,38.92,38.61,38.86,23600.0,35.3336,35.5161,35.2332,35.4613,23600.0
2012-08-08 14:10:00,38.89,38.96,38.87,38.93,2600.0,35.4887,35.5526,35.4705,35.5252,2600.0
2012-08-08 14:15:00,38.95,39.03,38.95,39.0,2900.0,35.5435,35.6165,35.5435,35.5891,2900.0
2012-08-08 14:20:00,39.01,39.03,38.98,39.02,2100.0,35.5982,35.6165,35.5708,35.6073,2100.0
2012-08-08 14:25:00,39.0,39.0,38.97,39.0,1300.0,35.5891,35.5891,35.5617,35.5891,1300.0
2012-08-08 14:30:00,38.99,39.02,38.97,39.0,800.0,35.58,35.6073,35.5617,35.5891,800.0
2012-08-08 14:35:00,39.0,39.01,38.94,39.0,3800.0,35.5891,35.5982,35.5343,35.5891,3800.0
2012-08-08 14:40:00,38.97,39.04,38.97,39.02,2400.0,35.5617,35.6256,35.5617,35.6073,2400.0
2012-08-08 14:45:00,38.99,39.01,38.89,38.89,2900.0,35.58,35.5982,35.4887,35.4887,2900.0
2012-08-08 14:50:00,38.89,38.89,38.8,38.84,2600.0,35.4887,35.4887,35.4066,35.4431,2600.0
2012-08-08 14:55:00,38.82,38.92,38.82,38.92,1800.0,35.4248,35.5161,35.4248,35.5161,1800.0
2012-08-08 15:00:00,38.92,39.0,38.89,38.96,1200.0,35.5161,35.5891,35.4887,35.5526,1200.0
2012-08-08 15:05:00,38.97,39.02,38.97,38.98,2800.0,35.5617,35.6073,35.5617,35.5708,2800.0
2012-08-08 15:10:00,38.98,39.06,38.98,39.03,1900.0,35.5708,35.6438,35.5708,35.6165,1900.0
2012-08-08 15:15:00,39.05,39.11,39.03,39.04,3200.0,35.6347,35.6895,35.6165,35.6256,3200.0
2012-08-08 15:20:00,39.06,39.12,39.06,39.06,2400.0,35.6438,35.6986,35.6438,35.6438,2400.0
2012-08-08 15:25:00,39.09,39.14,39.07,39.14,2500.0,35.6712,35.7168,35.653,35.7168,2500.0
2012-08-08 15:30:00,39.09,39.14,39.04,39.14,6600.0,35.6712,35.7168,35.6256,35.7168,6600.0
2012-08-08 15:35:00,39.1,39.15,39.1,39.12,2700.0,35.6803,35.726,35.6803,35.6986,2700.0
2012-08-08 15:40:00,39.11,39.13,39.1,39.1,3800.0,35.6895,35.7077,35.6803,35.6803,3800.0
2012-08-08 15:45:00,39.1,39.14,39.06,39.11,5200.0,35.6803,35.7168,35.6438,35.6895,5200.0
2012-08-08 15:50:00,39.1,39.14,39.04,39.07,11400.0,35.6803,35.7168,35.6256,35.653,11400.0
2012-08-08 15:55:00,39.08,39.2,39.06,39.17,17300.0,35.6621,35.7716,35.6438,35.7442,17300.0
2012-08-09 09:30:00,39.03,39.4,38.87,39.4,7400.0,35.6165,35.9541,35.4705,35.9541,7400.0
2012-08-09 09:35:00,39.45,39.46,39.34,39.46,1100.0,35.9997,36.0089,35.8993,36.0089,1100.0
2012-08-09 09:40:00,39.43,39.62,39.33,39.6,4900.0,35.9815,36.1549,35.8902,36.1366,4900.0
2012-08-09 09:45:00,39.61,39.61,39.48,39.48,1800.0,36.1457,36.1457,36.0271,36.0271,1800.0
2012-08-09 09:50:00,39.46,39.54,39.44,39.46,10500.0,36.0089,36.0819,35.9906,36.0089,10500.0
2012-08-09 09:55:00,39.44,39.52,39.4,39.4,36700.0,35.9906,36.0636,35.9541,35.9541,36700.0
2012-08-09 10:00:00,39.47,39.47,39.4,39.44,600.0,36.018,36.018,35.9541,35.9906,600.0
2012-08-09 10:05:00,39.45,39.48,39.39,39.39,1300.0,35.9997,36.0271,35.945,35.945,1300.0
2012-08-09 10:10:00,39.4,39.43,39.25,39.25,8200.0,35.9541,35.9815,35.8172,35.8172,8200.0
2012-08-09 10:15:00,39.25,39.41,39.25,39.38,5400.0,35.8172,35.9632,35.8172,35.9359,5400.0
2012-08-09 10:20:00,39.37,39.45,39.32,39.33,5200.0,35.9267,35.9997,35.8811,35.8902,5200.0
2012-08-09 10:25:00,39.32,39.35,39.3,39.32,2800.0,35.8811,35.9085,35.8628,35.8811,2800.0
2012-08-09 10:30:00,39.3,39.4,39.29,39.36,3600.0,35.8628,35.9541,35.8537,35.9176,3600.0
2012-08-09 10:35:00,39.41,39.41,39.3,39.3,5600.0,35.9632,35.9632,35.8628,35.8628,5600.0
2012-08-09 10:40:00,39.33,39.38,39.31,39.34,1800.0,35.8902,35.9359,35.872,35.8993,1800.0
2012-08-09 10:45:00,39.34,39.36,39.28,39.28,17900.0,35.8993,35.9176,35.8446,35.8446,17900.0
2012-08-09 10:50:00,39.28,39.48,39.28,39.48,9600.0,35.8446,36.0271,35.8446,36.0271,9600.0
2012-08-09 10:55:00,39.55,39.58,39.54,39.57,3300.0,36.091,36.1184,36.0819,36.1092,3300.0
2012-08-09 11:00:00,39.56,39.71,39.56,39.71,2300.0,36.1001,36.237,36.1001,36.237,2300.0
2012-08-09 11:05:00,39.67,39.74,39.67,39.72,4500.0,36.2005,36.2644,36.2005,36.2461,4500.0
2012-08-09 11:10:00,39.74,39.8,39.68,39.73,5200.0,36.2644,36.3191,36.2096,36.2552,5200.0
2012-08-09 11:15:00,39.72,39.77,39.72,39.77,700.0,36.2461,36.2917,36.2461,36.2917,700.0
2012-08-09 11:20:00,39.83,39.88,39.76,39.85,4000.0,36.3465,36.3921,36.2826,36.3647,4000.0
2012-08-09 11:25:00,39.88,39.88,39.75,39.75,1700.0,36.3921,36.3921,36.2735,36.2735,1700.0
2012-08-09 11:30:00,39.75,39.77,39.73,39.74,1600.0,36.2735,36.2917,36.2552,36.2644,1600.0
2012-08-09 11:35:00,39.74,39.74,39.73,39.73,1500.0,36.2644,36.2644,36.2552,36.2552,1500.0
2012-08-09 11:40:00,39.73,39.73,39.52,39.53,1900.0,36.2552,36.2552,36.0636,36.0727,1900.0
2012-08-09 11:45:00,39.52,39.54,39.49,39.49,1300.0,36.0636,36.0819,36.0362,36.0362,1300.0
2012-08-09 11:50:00,39.5,39.5,39.37,39.37,14100.0,36.0454,36.0454,35.9267,35.9267,14100.0
2012-08-09 11:55:00,39.39,39.39,39.37,39.39,700.0,35.945,35.945,35.9267,35.945,700.0
2012-08-09 12:00:00,39.34,39.34,39.31,39.32,2200.0,35.8993,35.8993,35.872,35.8811,2200.0
2012-08-09 12:05:00,39.37,39.45,39.36,39.45,3000.0,35.9267,35.9997,35.9176,35.9997,3000.0
2012-08-09 12:10:00,39.45,39.5,39.4,39.48,5300.0,35.9997,36.0454,35.9541,36.0271,5300.0
2012-08-09 12:15:00,39.52,39.64,39.52,39.61,4300.0,36.0636,36.1731,36.0636,36.1457,4300.0
2012-08-09 12:20:00,39.63,39.63,39.52,39.61,4100.0,36.164,36.164,36.0636,36.1457,4100.0
2012-08-09 12:25:00,39.61,39.71,39.61,39.68,6800.0,36.1457,36.237,36.1457,36.2096,6800.0
2012-08-09 12:30:00,39.71,39.79,39.66,39.79,19400.0,36.237,36.31,36.1914,36.31,19400.0
2012-08-09 12:35:00,39.79,39.85,39.79,39.8,10400.0,36.31,36.3647,36.31,36.3191,10400.0
2012-08-09 12:40:00,39.81,39.85,39.79,39.85,8800.0,36.3282,36.3647,36.31,36.3647,8800.0
2012-08-09 12:45:00,39.85,39.86,39.83,39.86,4500.0,36.3647,36.3739,36.3465,36.3739,4500.0
2012-08-09 12:50:00,39.87,39.93,39.87,39.92,7900.0,36.383,36.4377,36.383,36.4286,7900.0
2012-08-09 12:55:00,39.92,39.92,39.87,39.92,6500.0,36.4286,36.4286,36.383,36.4286,6500.0
2012-08-09 13:00:00,39.94,39.97,39.82,39.88,6900.0,36.4469,36.4742,36.3374,36.3921,6900.0
2012-08-09 13:05:00,39.88,39.88,39.84,39.85,3300.0,36.3921,36.3921,36.3556,36.3647,3300.0
2012-08-09 13:10:00,39.85,39.87,39.78,39.87,43100.0,36.3647,36.383,36.3009,36.383,43100.0
2012-08-09 13:15:00,39.89,39.97,39.87,39.97,3900.0,36.4012,36.4742,36.383,36.4742,3900.0
2012-08-09 13:20:00,39.97,39.99,39.93,39.96,2400.0,36.4742,36.4925,36.4377,36.4651,2400.0
2012-08-09 13:25:00,39.98,40.0,39.96,39.96,2300.0,36.4834,36.5016,36.4651,36.4651,2300.0
2012-08-09 13:30:00,39.98,39.98,39.91,39.91,1100.0,36.4834,36.4834,36.4195,36.4195,1100.0
2012-08-09 13:35:00,39.92,39.96,39.89,39.94,1700.0,36.4286,36.4651,36.4012,36.4469,1700.0
2012-08-09 13:40:00,39.98,39.98,39.92,39.92,700.0,36.4834,36.4834,36.4286,36.4286,700.0
2012-08-09 13:45:00,39.91,39.93,39.9,39.91,3000.0,36.4195,36.4377,36.4104,36.4195,3000.0
2012-08-09 13:50:00,39.91,39.91,39.87,39.89,900.0,36.4195,36.4195,36.383,36.4012,900.0
2012-08-09 13:55:00,39.9,39.92,39.82,39.92,1500.0,36.4104,36.4286,36.3374,36.4286,1500.0
2012-08-09 14:00:00,39.95,39.95,39.83,39.88,16900.0,36.456,36.456,36.3465,36.3921,16900.0
2012-08-09 14:05:00,39.86,39.87,39.83,39.87,600.0,36.3739,36.383,36.3465,36.383,600.0
2012-08-09 14:10:00,39.87,39.87,39.81,39.81,1100.0,36.383,36.383,36.3282,36.3282,1100.0
2012-08-09 14:15:00,39.78,39.82,39.78,39.8,1000.0,36.3009,36.3374,36.3009,36.3191,1000.0
2012-08-09 14:20:00,39.79,39.84,39.78,39.84,1400.0,36.31,36.3556,36.3009,36.3556,1400.0
2012-08-09 14:25:00,39.83,39.89,39.83,39.85,1300.0,36.3465,36.4012,36.3465,36.3647,1300.0
2012-08-09 14:30:00,39.9,39.95,39.87,39.95,1200.0,36.4104,36.456,36.383,36.456,1200.0
2012-08-09 14:35:00,39.97,39.98,39.92,39.95,800.0,36.4742,36.4834,36.4286,36.456,800.0
2012-08-09 14:40:00,39.96,39.98,39.87,39.93,34700.0,36.4651,36.4834,36.383,36.4377,34700.0
2012-08-09 14:45:00,39.94,40.0,39.93,39.93,3700.0,36.4469,36.5016,36.4377,36.4377,3700.0
2012-08-09 14:50:00,39.91,39.93,39.9,39.93,1900.0,36.4195,36.4377,36.4104,36.4377,1900.0
2012-08-09 14:55:00,39.93,39.93,39.87,39.87,900.0,36.4377,36.4377,36.383,36.383,900.0
2012-08-09 15:00:00,39.87,39.94,39.8,39.9,20300.0,36.383,36.4469,36.3191,36.4104,20300.0
2012-08-09 15:05:00,39.87,39.87,39.79,39.83,20700.0,36.383,36.383,36.31,36.3465,20700.0
2012-08-09 15:10:00,39.79,39.85,39.79,39.85,4500.0,36.31,36.3647,36.31,36.3647,4500.0
2012-08-09 15:15:00,39.85,39.91,39.77,39.77,7700.0,36.3647,36.4195,36.2917,36.2917,7700.0
2012-08-09 15:20:00,39.76,39.85,39.71,39.85,5200.0,36.2826,36.3647,36.237,36.3647,5200.0
2012-08-09 15:25:00,39.82,39.89,39.82,39.86,6300.0,36.3374,36.4012,36.3374,36.3739,6300.0
2012-08-09 15:30:00,39.86,39.93,39.84,39.85,9000.0,36.3739,36.4377,36.3556,36.3647,9000.0
2012-08-09 15:35:00,39.86,39.92,39.85,39.85,23700.0,36.3739,36.4286,36.3647,36.3647,23700.0
2012-08-09 15:40:00,39.85,39.88,39.84,39.86,13400.0,36.3647,36.3921,36.3556,36.3739,13400.0
2012-08-09 15:45:00,39.88,39.88,39.85,39.85,13600.0,36.3921,36.3921,36.3647,36.3647,13600.0
2012-08-09 15:50:00,39.86,39.87,39.84,39.85,20800.0,36.3739,36.383,36.3556,36.3647,20800.0
2012-08-09 15:55:00,39.86,39.88,39.84,39.86,23000.0,36.3739,36.3921,36.3556,36.3739,23000.0
2012-08-10 09:30:00,40.08,40.08,39.8,39.85,12800.0,36.5746,36.5746,36.3191,36.3647,12800.0
2012-08-10 09:35:00,39.83,39.98,39.83,39.98,3200.0,36.3465,36.4834,36.3465,36.4834,3200.0
2012-08-10 09:40:00,39.89,40.19,39.89,40.12,4900.0,36.4012,36.675,36.4012,36.6111,4900.0
2012-08-10 09:45:00,40.09,40.09,39.98,40.01,2700.0,36.5838,36.5838,36.4834,36.5108,2700.0
2012-08-10 09:50:00,40.02,40.13,39.9,40.1,20400.0,36.5199,36.6203,36.4104,36.5929,20400.0
2012-08-10 09:55:00,40.1,40.21,40.08,40.14,6700.0,36.5929,36.6933,36.5746,36.6294,6700.0
2012-08-10 10:00:00,40.13,40.19,39.92,39.92,7900.0,36.6203,36.675,36.4286,36.4286,7900.0
2012-08-10 10:05:00,39.91,39.92,39.83,39.89,5500.0,36.4195,36.4286,36.3465,36.4012,5500.0
2012-08-10 10:10:00,39.89,40.0,39.77,39.85,6200.0,36.4012,36.5016,36.2917,36.3647,6200.0
2012-08-10 10:15:00,39.85,39.87,39.75,39.78,5800.0,36.3647,36.383,36.2735,36.3009,5800.0
2012-08-10 10:20:00,39.76,39.79,39.76,39.76,2100.0,36.2826,36.31,36.2826,36.2826,2100.0
2012-08-10 10:25:00,39.78,39.86,39.77,39.77,3800.0,36.3009,36.3739,36.2917,36.2917,3800.0
2012-08-10 10:30:00,39.82,39.87,39.75,39.78,1700.0,36.3374,36.383,36.2735,36.3009,1700.0
2012-08-10 10:35:00,39.81,39.81,39.59,39.62,17700.0,36.3282,36.3282,36.1275,36.1549,17700.0
2012-08-10 10:40:00,39.6,39.6,39.47,39.5,11800.0,36.1366,36.1366,36.018,36.0454,11800.0
2012-08-10 10:45:00,39.52,39.59,39.49,39.52,5200.0,36.0636,36.1275,36.0362,36.0636,5200.0
2012-08-10 10:50:00,39.49,39.53,39.41,39.41,2600.0,36.0362,36.0727,35.9632,35.9632,2600.0
2012-08-10 10:55:00,39.42,39.43,39.36,39.4,3600.0,35.9724,35.9815,35.9176,35.9541,3600.0
2012-08-10 11:00:00,39.46,39.47,39.32,39.32,4100.0,36.0089,36.018,35.8811,35.8811,4100.0
2012-08-10 11:05:00,39.28,39.34,39.26,39.34,4000.0,35.8446,35.8993,35.8263,35.8993,4000.0
2012-08-10 11:10:00,39.38,39.4,39.29,39.29,7900.0,35.9359,35.9541,35.8537,35.8537,7900.0
2012-08-10 11:15:00,39.27,39.36,39.27,39.29,6400.0,35.8355,35.9176,35.8355,35.8537,6400.0
2012-08-10 11:20:00,39.31,39.33,39.31,39.33,900.0,35.872,35.8902,35.872,35.8902,900.0
2012-08-10 11:25:00,39.33,39.43,39.33,39.4,1900.0,35.8902,35.9815,35.8902,35.9541,1900.0
2012-08-10 11:30:00,39.41,39.45,39.35,39.36,2000.0,35.9632,35.9997,35.9085,35.9176,2000.0
2012-08-10 11:35:00,39.38,39.4,39.34,39.34,500.0,35.9359,35.9541,35.8993,35.8993,500.0
2012-08-10 11:40:00,39.37,39.48,39.37,39.41,1300.0,35.9267,36.0271,35.9267,35.9632,1300.0
2012-08-10 11:45:00,39.38,39.49,39.38,39.49,4400.0,35.9359,36.0362,35.9359,36.0362,4400.0
2012-08-10 11:50:00,39.5,39.53,39.5,39.5,1100.0,36.0454,36.0727,36.0454,36.0454,1100.0
2012-08-10 11:55:00,39.54,39.6,39.49,39.6,12000.0,36.0819,36.1366,36.0362,36.1366,12000.0
2012-08-10 12:00:00,39.6,39.6,39.47,39.52,3100.0,36.1366,36.1366,36.018,36.0636,3100.0
2012-08-10 12:05:00,39.48,39.5,39.44,39.45,1300.0,36.0271,36.0454,35.9906,35.9997,1300.0
2012-08-10 12:10:00,39.38,39.38,39.34,39.34,500.0,35.9359,35.9359,35.8993,35.8993,500.0
2012-08-10 12:15:00,39.33,39.4,39.25,39.39,24100.0,35.8902,35.9541,35.8172,35.945,24100.0
2012-08-10 12:20:00,39.4,39.4,39.34,39.34,1800.0,35.9541,35.9541,35.8993,35.8993,1800.0
2012-08-10 12:25:00,39.33,39.44,39.27,39.43,21600.0,35.8902,35.9906,35.8355,35.9815,21600.0
2012-08-10 12:30:00,39.34,39.39,39.21,39.25,17300.0,35.8993,35.945,35.7807,35.8172,17300.0
2012-08-10 12:35:00,39.25,39.27,39.16,39.2,6800.0,35.8172,35.8355,35.7351,35.7716,6800.0
2012-08-10 12:40:00,39.23,39.23,39.17,39.22,1600.0,35.799,35.799,35.7442,35.7898,1600.0
2012-08-10 12:45:00,39.26,39.3,39.25,39.25,2100.0,35.8263,35.8628,35.8172,35.8172,2100.0
2012-08-10 12:50:00,39.21,39.21,39.2,39.2,400.0,35.7807,35.7807,35.7716,35.7716,400.0
2012-08-10 12:55:00,39.21,39.26,39.2,39.23,18200.0,35.7807,35.8263,35.7716,35.799,18200.0
2012-08-10 13:00:00,39.25,39.36,39.25,39.35,1300.0,35.8172,35.9176,35.8172,35.9085,1300.0
2012-08-10 13:05:00,39.36,39.43,39.36,39.41,3000.0,35.9176,35.9815,35.9176,35.9632,3000.0
2012-08-10 13:10:00,39.44,39.44,39.38,39.39,1200.0,35.9906,35.9906,35.9359,35.945,1200.0
2012-08-10 13:15:00,39.38,39.4,39.35,39.35,2500.0,35.9359,35.9541,35.9085,35.9085,2500.0
2012-08-10 13:20:00,39.3,39.33,39.29,39.29,1600.0,35.8628,35.8902,35.8537,35.8537,1600.0
2012-08-10 13:25:00,39.3,39.33,39.29,39.32,3500.0,35.8628,35.8902,35.8537,35.8811,3500.0
2012-08-10 13:30:00,39.32,39.41,39.3,39.4,5800.0,35.8811,35.9632,35.8628,35.9541,5800.0
2012-08-10 13:35:00,39.42,39.53,39.42,39.51,10400.0,35.9724,36.0727,35.9724,36.0545,10400.0
2012-08-10 13:40:00,39.5,39.66,39.5,39.66,8200.0,36.0454,36.1914,36.0454,36.1914,8200.0
2012-08-10 13:45:00,39.66,39.66,39.61,39.62,1100.0,36.1914,36.1914,36.1457,36.1549,1100.0
2012-08-10 13:50:00,39.61,39.61,39.52,39.52,3000.0,36.1457,36.1457,36.0636,36.0636,3000.0
2012-08-10 13:55:00,39.52,39.52,39.42,39.42,2900.0,36.0636,36.0636,35.9724,35.9724,2900.0
2012-08-10 14:00:00,39.45,39.49,39.44,39.47,1900.0,35.9997,36.0362,35.9906,36.018,1900.0
2012-08-10 14:05:00,39.49,39.49,39.44,39.45,2300.0,36.0362,36.0362,35.9906,35.9997,2300.0
2012-08-10 14:10:00,39.44,39.49,39.44,39.46,2700.0,35.9906,36.0362,35.9906,36.0089,2700.0
2012-08-10 14:15:00,39.45,39.45,39.44,39.44,400.0,35.9997,35.9997,35.9906,35.9906,400.0
2012-08-10 14:20:00,39.47,39.48,39.42,39.44,2200.0,36.018,36.0271,35.9724,35.9906,2200.0
2012-08-10 14:25:00,39.44,39.44,39.44,39.44,0.0,35.9906,35.9906,35.9906,35.9906,0.0
2012-08-10 14:30:00,39.46,39.5,39.46,39.5,500.0,36.0089,36.0454,36.0089,36.0454,500.0
2012-08-10 14:35:00,39.52,39.52,39.46,39.46,1500.0,36.0636,36.0636,36.0089,36.0089,1500.0
2012-08-10 14:40:00,39.45,39.5,39.45,39.5,1300.0,35.9997,36.0454,35.9997,36.0454,1300.0
2012-08-10 14:45:00,39.49,39.51,39.44,39.5,1800.0,36.0362,36.0545,35.9906,36.0454,1800.0
2012-08-10 14:50:00,39.51,39.54,39.49,39.49,1300.0,36.0545,36.0819,36.0362,36.0362,1300.0
2012-08-10 14:55:00,39.52,39.57,39.47,39.55,1400.0,36.0636,36.1092,36.018,36.091,1400.0
2012-08-10 15:00:00,39.58,39.6,39.57,39.59,1500.0,36.1184,36.1366,36.1092,36.1275,1500.0
2012-08-10 15:05:00,39.6,39.6,39.57,39.57,2300.0,36.1366,36.1366,36.1092,36.1092,2300.0
2012-08-10 15:10:00,39.58,39.58,39.58,39.58,600.0,36.1184,36.1184,36.1184,36.1184,600.0
2012-08-10 15:15:00,39.6,39.64,39.57,39.62,1100.0,36.1366,36.1731,36.1092,36.1549,1100.0
2012-08-10 15:20:00,39.6,39.64,39.6,39.64,1000.0,36.1366,36.1731,36.1366,36.1731,1000.0
2012-08-10 15:25:00,39.63,39.63,39.59,39.61,1200.0,36.164,36.164,36.1275,36.1457,1200.0
2012-08-10 15:30:00,39.6,39.67,39.59,39.64,2200.0,36.1366,36.2005,36.1275,36.1731,2200.0
2012-08-10 15:35:00,39.64,39.67,39.57,39.59,4700.0,36.1731,36.2005,36.1092,36.1275,4700.0
2012-08-10 15:40:00,39.55,39.66,39.55,39.66,3900.0,36.091,36.1914,36.091,36.1914,3900.0
2012-08-10 15:45:00,39.67,39.75,39.65,39.71,6100.0,36.2005,36.2735,36.1822,36.237,6100.0
2012-08-10 15:50:00,39.71,39.74,39.67,39.74,4000.0,36.237,36.2644,36.2005,36.2644,4000.0
2012-08-10 15:55:00,39.74,39.79,39.74,39.78,26400.0,36.2644,36.31,36.2644,36.3009,26400.0
2012-08-13 09:30:00,39.76,39.94,39.73,39.94,5600.0,36.2826,36.4469,36.2552,36.4469,5600.0
2012-08-13 09:35:00,39.94,39.98,39.9,39.98,3000.0,36.4469,36.4834,36.4104,36.4834,3000.0
2012-08-13 09:40:00,39.92,39.92,39.84,39.84,1500.0,36.4286,36.4286,36.3556,36.3556,1500.0
2012-08-13 09:45:00,39.84,39.9,39.74,39.78,6100.0,36.3556,36.4104,36.2644,36.3009,6100.0
2012-08-13 09:50:00,39.76,39.76,39.7,39.7,1400.0,36.2826,36.2826,36.2279,36.2279,1400.0
2012-08-13 09:55:00,39.73,39.73,39.6,39.68,1400.0,36.2552,36.2552,36.1366,36.2096,1400.0
2012-08-13 10:00:00,39.62,39.62,39.57,39.57,500.0,36.1549,36.1549,36.1092,36.1092,500.0
2012-08-13 10:05:00,39.57,39.57,39.35,39.35,1900.0,36.1092,36.1092,35.9085,35.9085,1900.0
2012-08-13 10:10:00,39.41,39.41,39.38,39.38,500.0,35.9632,35.9632,35.9359,35.9359,500.0
2012-08-13 10:15:00,39.36,39.55,39.34,39.48,5800.0,35.9176,36.091,35.8993,36.0271,5800.0
2012-08-13 10:20:00,39.5,39.56,39.33,39.38,13700.0,36.0454,36.1001,35.8902,35.9359,13700.0
2012-08-13 10:25:00,39.33,39.38,39.32,39.38,400.0,35.8902,35.9359,35.8811,35.9359,400.0
2012-08-13 10:30:00,39.36,39.37,39.28,39.3,1400.0,35.9176,35.9267,35.8446,35.8628,1400.0
2012-08-13 10:35:00,39.32,39.38,39.28,39.29,4800.0,35.8811,35.9359,35.8446,35.8537,4800.0
2012-08-13 10:40:00,39.23,39.3,39.21,39.3,2700.0,35.799,35.8628,35.7807,35.8628,2700.0
2012-08-13 10:45:00,39.31,39.31,39.26,39.29,1000.0,35.872,35.872,35.8263,35.8537,1000.0
2012-08-13 10:50:00,39.31,39.31,39.24,39.26,1200.0,35.872,35.872,35.8081,35.8263,1200.0
2012-08-13 10:55:00,39.27,39.29,39.27,39.29,500.0,35.8355,35.8537,35.8355,35.8537,500.0
2012-08-13 11:00:00,39.28,39.31,39.12,39.14,2600.0,35.8446,35.872,35.6986,35.7168,2600.0
2012-08-13 11:05:00,39.1,39.13,39.1,39.1,7200.0,35.6803,35.7077,35.6803,35.6803,7200.0
2012-08-13 11:10:00,39.12,39.15,39.12,39.15,300.0,35.6986,35.726,35.6986,35.726,300.0
2012-08-13 11:15:00,39.12,39.19,39.12,39.19,3400.0,35.6986,35.7625,35.6986,35.7625,3400.0
2012-08-13 11:20:00,39.17,39.17,39.16,39.16,200.0,35.7442,35.7442,35.7351,35.7351,200.0
2012-08-13 11:25:00,39.15,39.22,39.15,39.18,1700.0,35.726,35.7898,35.726,35.7533,1700.0
2012-08-13 11:30:00,39.22,39.29,39.15,39.28,14000.0,35.7898,35.8537,35.726,35.8446,14000.0
2012-08-13 11:35:00,39.2,39.29,39.2,39.27,1100.0,35.7716,35.8537,35.7716,35.8355,1100.0
2012-08-13 11:40:00,39.29,39.34,39.26,39.29,7700.0,35.8537,35.8993,35.8263,35.8537,7700.0
2012-08-13 11:45:00,39.31,39.31,39.25,39.29,1700.0,35.872,35.872,35.8172,35.8537,1700.0
2012-08-13 11:50:00,39.3,39.32,39.28,39.3,600.0,35.8628,35.8811,35.8446,35.8628,600.0
2012-08-13 11:55:00,39.31,39.34,39.28,39.28,4900.0,35.872,35.8993,35.8446,35.8446,4900.0
2012-08-13 12:00:00,39.27,39.27,39.19,39.19,700.0,35.8355,35.8355,35.7625,35.7625,700.0
2012-08-13 12:05:00,39.19,39.21,39.18,39.18,800.0,35.7625,35.7807,35.7533,35.7533,800.0
2012-08-13 12:10:00,39.13,39.26,39.12,39.2,15300.0,35.7077,35.8263,35.6986,35.7716,15300.0
2012-08-13 12:15:00,39.19,39.19,39.15,39.16,900.0,35.7625,35.7625,35.726,35.7351,900.0
2012-08-13 12:20:00,39.17,39.19,39.14,39.19,900.0,35.7442,35.7625,35.7168,35.7625,900.0
2012-08-13 12:25:00,39.23,39.23,39.2,39.2,200.0,35.799,35.799,35.7716,35.7716,200.0
2012-08-13 12:30:00,39.18,39.25,39.16,39.25,1400.0,35.7533,35.8172,35.7351,35.8172,1400.0
2012-08-13 12:35:00,39.24,39.24,39.13,39.16,1900.0,35.8081,35.8081,35.7077,35.7351,1900.0
2012-08-13 12:40:00,39.17,39.23,39.17,39.2,500.0,35.7442,35.799,35.7442,35.7716,500.0
2012-08-13 12:45:00,39.23,39.23,39.23,39.23,100.0,35.799,35.799,35.799,35.799,100.0
2012-08-13 12:50:00,39.26,39.36,39.26,39.33,1700.0,35.8263,35.9176,35.8263,35.8902,1700.0
2012-08-13 12:55:00,39.33,39.5,39.33,39.41,3200.0,35.8902,36.0454,35.8902,35.9632,3200.0
2012-08-13 13:00:00,39.41,39.46,39.33,39.42,16200.0,35.9632,36.0089,35.8902,35.9724,16200.0
2012-08-13 13:05:00,39.35,39.5,39.35,39.43,3400.0,35.9085,36.0454,35.9085,35.9815,3400.0
2012-08-13 13:10:00,39.47,39.47,39.43,39.43,700.0,36.018,36.018,35.9815,35.9815,700.0
2012-08-13 13:15:00,39.43,39.43,39.43,39.43,0.0,35.9815,35.9815,35.9815,35.9815,0.0
2012-08-13 13:20:00,39.36,39.36,39.35,39.35,500.0,35.9176,35.9176,35.9085,35.9085,500.0
2012-08-13 13:25:00,39.33,39.33,39.2,39.25,1900.0,35.8902,35.8902,35.7716,35.8172,1900.0
2012-08-13 13:30:00,39.25,39.25,39.25,39.25,0.0,35.8172,35.8172,35.8172,35.8172,0.0
2012-08-13 13:35:00,39.23,39.23,39.18,39.18,700.0,35.799,35.799,35.7533,35.7533,700.0
2012-08-13 13:40:00,39.21,39.22,39.2,39.21,2000.0,35.7807,35.7898,35.7716,35.7807,2000.0
2012-08-13 13:45:00,39.23,39.29,39.23,39.27,1000.0,35.799,35.8537,35.799,35.8355,1000.0
2012-08-13 13:50:00,39.29,39.35,39.29,39.3,900.0,35.8537,35.9085,35.8537,35.8628,900.0
2012-08-13 13:55:00,39.3,39.3,39.3,39.3,0.0,35.8628,35.8628,35.8628,35.8628,0.0
2012-08-13 14:00:00,39.33,39.37,39.32,39.37,900.0,35.8902,35.9267,35.8811,35.9267,900.0
2012-08-13 14:05:00,39.37,39.37,39.37,39.37,0.0,35.9267,35.9267,35.9267,35.9267,0.0
2012-08-13 14:10:00,39.35,39.36,39.31,39.35,1700.0,35.9085,35.9176,35.872,35.9085,1700.0
2012-08-13 14:15:00,39.39,39.45,39.39,39.43,1200.0,35.945,35.9997,35.945,35.9815,1200.0
2012-08-13 14:20:00,39.5,39.52,39.48,39.48,800.0,36.0454,36.0636,36.0271,36.0271,800.0
2012-08-13 14:25:00,39.53,39.56,39.51,39.52,2900.0,36.0727,36.1001,36.0545,36.0636,2900.0
2012-08-13 14:30:00,39.48,39.51,39.46,39.49,800.0,36.0271,36.0545,36.0089,36.0362,800.0
2012-08-13 14:35:00,39.49,39.49,39.39,39.39,1300.0,36.0362,36.0362,35.945,35.945,1300.0
2012-08-13 14:40:00,39.4,39.44,39.37,39.37,1700.0,35.9541,35.9906,35.9267,35.9267,1700.0
2012-08-13 14:45:00,39.37,39.37,39.37,39.37,0.0,35.9267,35.9267,35.9267,35.9267,0.0
2012-08-13 14:50:00,39.4,39.4,39.37,39.4,3300.0,35.9541,35.9541,35.9267,35.9541,3300.0
2012-08-13 14:55:00,39.43,39.43,39.39,39.42,1300.0,35.9815,35.9815,35.945,35.9724,1300.0
2012-08-13 15:00:00,39.39,39.5,39.39,39.44,13200.0,35.945,36.0454,35.945,35.9906,13200.0
2012-08-13 15:05:00,39.46,39.46,39.39,39.39,1000.0,36.0089,36.0089,35.945,35.945,1000.0
2012-08-13 15:10:00,39.43,39.43,39.38,39.4,1600.0,35.9815,35.9815,35.9359,35.9541,1600.0
2012-08-13 15:15:00,39.37,39.4,39.36,39.38,2200.0,35.9267,35.9541,35.9176,35.9359,2200.0
2012-08-13 15:20:00,39.38,39.42,39.36,39.37,700.0,35.9359,35.9724,35.9176,35.9267,700.0
2012-08-13 15:25:00,39.36,39.37,39.32,39.37,3600.0,35.9176,35.9267,35.8811,35.9267,3600.0
2012-08-13 15:30:00,39.35,39.37,39.31,39.35,2900.0,35.9085,35.9267,35.872,35.9085,2900.0
2012-08-13 15:35:00,39.32,39.4,39.31,39.4,1700.0,35.8811,35.9541,35.872,35.9541,1700.0
2012-08-13 15:40:00,39.41,39.46,39.41,39.46,2800.0,35.9632,36.0089,35.9632,36.0089,2800.0
2012-08-13 15:45:00,39.48,39.5,39.39,39.42,6900.0,36.0271,36.0454,35.945,35.9724,6900.0
2012-08-13 15:50:00,39.42,39.44,39.35,39.38,8900.0,35.9724,35.9906,35.9085,35.9359,8900.0
2012-08-13 15:55:00,39.41,39.45,39.35,39.45,18200.0,35.9632,35.9997,35.9085,35.9997,18200.0
2012-08-14 09:30:00,39.67,39.74,39.44,39.72,5500.0,36.2005,36.2644,35.9906,36.2461,5500.0
2012-08-14 09:35:00,39.72,39.74,39.67,39.74,700.0,36.2461,36.2644,36.2005,36.2644,700.0
2012-08-14 09:40:00,39.62,39.71,39.61,39.71,800.0,36.1549,36.237,36.1457,36.237,800.0
2012-08-14 09:45:00,39.67,39.74,39.61,39.61,4200.0,36.2005,36.2644,36.1457,36.1457,4200.0
2012-08-14 09:50:00,39.52,39.57,39.38,39.38,1200.0,36.0636,36.1092,35.9359,35.9359,1200.0
2012-08-14 09:55:00,39.34,39.34,39.28,39.31,2300.0,35.8993,35.8993,35.8446,35.872,2300.0
2012-08-14 10:00:00,39.31,39.31,39.26,39.26,3000.0,35.872,35.872,35.8263,35.8263,3000.0
2012-08-14 10:05:00,39.18,39.21,39.16,39.16,1300.0,35.7533,35.7807,35.7351,35.7351,1300.0
2012-08-14 10:10:00,39.16,39.31,39.15,39.31,2100.0,35.7351,35.872,35.726,35.872,2100.0
2012-08-14 10:15:00,39.3,39.39,39.24,39.27,14400.0,35.8628,35.945,35.8081,35.8355,14400.0
2012-08-14 10:20:00,39.2,39.27,39.18,39.25,1200.0,35.7716,35.8355,35.7533,35.8172,1200.0
2012-08-14 10:25:00,39.26,39.26,39.08,39.14,3300.0,35.8263,35.8263,35.6621,35.7168,3300.0
2012-08-14 10:30:00,39.11,39.16,39.0,39.08,4900.0,35.6895,35.7351,35.5891,35.6621,4900.0
2012-08-14 10:35:00,39.15,39.2,38.99,39.01,19800.0,35.726,35.7716,35.58,35.5982,19800.0
2012-08-14 10:40:00,39.01,39.05,39.01,39.04,1300.0,35.5982,35.6347,35.5982,35.6256,1300.0
2012-08-14 10:45:00,39.05,39.12,39.03,39.12,900.0,35.6347,35.6986,35.6165,35.6986,900.0
2012-08-14 10:50:00,39.07,39.07,39.07,39.07,200.0,35.653,35.653,35.653,35.653,200.0
2012-08-14 10:55:00,39.1,39.18,38.99,39.1,25800.0,35.6803,35.7533,35.58,35.6803,25800.0
2012-08-14 11:00:00,39.11,39.2,39.09,39.19,2600.0,35.6895,35.7716,35.6712,35.7625,2600.0
2012-08-14 11:05:00,39.21,39.24,39.09,39.09,3500.0,35.7807,35.8081,35.6712,35.6712,3500.0
2012-08-14 11:10:00,39.09,39.17,38.97,38.97,56600.0,35.6712,35.7442,35.5617,35.5617,56600.0
2012-08-14 11:15:00,39.02,39.04,39.02,39.03,500.0,35.6073,35.6256,35.6073,35.6165,500.0
2012-08-14 11:20:00,39.06,39.1,39.03,39.04,3400.0,35.6438,35.6803,35.6165,35.6256,3400.0
2012-08-14 11:25:00,39.03,39.1,39.03,39.1,500.0,35.6165,35.6803,35.6165,35.6803,500.0
2012-08-14 11:30:00,39.06,39.1,39.03,39.03,700.0,35.6438,35.6803,35.6165,35.6165,700.0
2012-08-14 11:35:00,39.11,39.11,39.06,39.06,1300.0,35.6895,35.6895,35.6438,35.6438,1300.0
2012-08-14 11:40:00,39.1,39.12,39.06,39.09,2900.0,35.6803,35.6986,35.6438,35.6712,2900.0
2012-08-14 11:45:00,39.19,39.24,39.19,39.21,900.0,35.7625,35.8081,35.7625,35.7807,900.0
2012-08-14 11:50:00,39.2,39.22,39.14,39.17,1800.0,35.7716,35.7898,35.7168,35.7442,1800.0
2012-08-14 11:55:00,39.18,39.25,39.17,39.21,3300.0,35.7533,35.8172,35.7442,35.7807,3300.0
2012-08-14 12:00:00,39.23,39.23,39.15,39.16,1400.0,35.799,35.799,35.726,35.7351,1400.0
2012-08-14 12:05:00,39.18,39.2,39.18,39.18,1000.0,35.7533,35.7716,35.7533,35.7533,1000.0
2012-08-14 12:10:00,39.16,39.19,39.14,39.19,1100.0,35.7351,35.7625,35.7168,35.7625,1100.0
2012-08-14 12:15:00,39.16,39.18,39.15,39.16,1100.0,35.7351,35.7533,35.726,35.7351,1100.0
2012-08-14 12:20:00,39.15,39.16,39.08,39.1,1700.0,35.726,35.7351,35.6621,35.6803,1700.0
2012-08-14 12:25:00,39.1,39.29,39.1,39.25,25300.0,35.6803,35.8537,35.6803,35.8172,25300.0
2012-08-14 12:30:00,39.25,39.33,39.25,39.28,3700.0,35.8172,35.8902,35.8172,35.8446,3700.0
2012-08-14 12:35:00,39.27,39.27,39.2,39.2,600.0,35.8355,35.8355,35.7716,35.7716,600.0
2012-08-14 12:40:00,39.14,39.14,39.04,39.13,15000.0,35.7168,35.7168,35.6256,35.7077,15000.0
2012-08-14 12:45:00,39.13,39.2,39.1,39.14,7400.0,35.7077,35.7716,35.6803,35.7168,7400.0
2012-08-14 12:50:00,39.16,39.16,39.16,39.16,300.0,35.7351,35.7351,35.7351,35.7351,300.0
2012-08-14 12:55:00,39.19,39.23,39.12,39.23,18000.0,35.7625,35.799,35.6986,35.799,18000.0
2012-08-14 13:00:00,39.22,39.23,39.14,39.17,24800.0,35.7898,35.799,35.7168,35.7442,24800.0
2012-08-14 13:05:00,39.18,39.19,39.09,39.15,3600.0,35.7533,35.7625,35.6712,35.726,3600.0
2012-08-14 13:10:00,39.13,39.17,39.07,39.17,2800.0,35.7077,35.7442,35.653,35.7442,2800.0
2012-08-14 13:15:00,39.19,39.34,39.19,39.27,9200.0,35.7625,35.8993,35.7625,35.8355,9200.0
2012-08-14 13:20:00,39.26,39.26,39.21,39.21,300.0,35.8263,35.8263,35.7807,35.7807,300.0
2012-08-14 13:25:00,39.16,39.21,39.16,39.17,500.0,35.7351,35.7807,35.7351,35.7442,500.0
2012-08-14 13:30:00,39.19,39.28,39.19,39.28,600.0,35.7625,35.8446,35.7625,35.8446,600.0
2012-08-14 13:35:00,39.27,39.32,39.26,39.28,1700.0,35.8355,35.8811,35.8263,35.8446,1700.0
2012-08-14 13:40:00,39.29,39.31,39.29,39.29,800.0,35.8537,35.872,35.8537,35.8537,800.0
2012-08-14 13:45:00,39.29,39.34,39.29,39.34,1200.0,35.8537,35.8993,35.8537,35.8993,1200.0
2012-08-14 13:50:00,39.34,39.4,39.34,39.36,6500.0,35.8993,35.9541,35.8993,35.9176,6500.0
2012-08-14 13:55:00,39.26,39.38,39.25,39.38,15300.0,35.8263,35.9359,35.8172,35.9359,15300.0
2012-08-14 14:00:00,39.38,39.42,39.34,39.34,5200.0,35.9359,35.9724,35.8993,35.8993,5200.0
2012-08-14 14:05:00,39.32,39.39,39.31,39.37,30100.0,35.8811,35.945,35.872,35.9267,30100.0
2012-08-14 14:10:00,39.38,39.38,39.28,39.31,19200.0,35.9359,35.9359,35.8446,35.872,19200.0
2012-08-14 14:15:00,39.26,39.28,39.23,39.28,500.0,35.8263,35.8446,35.799,35.8446,500.0
2012-08-14 14:20:00,39.27,39.37,39.26,39.37,10900.0,35.8355,35.9267,35.8263,35.9267,10900.0
2012-08-14 14:25:00,39.34,39.34,39.27,39.29,1500.0,35.8993,35.8993,35.8355,35.8537,1500.0
2012-08-14 14:30:00,39.27,39.29,39.27,39.29,200.0,35.8355,35.8537,35.8355,35.8537,200.0
2012-08-14 14:35:00,39.3,39.34,39.19,39.31,16100.0,35.8628,35.8993,35.7625,35.872,16100.0
2012-08-14 14:40:00,39.32,39.32,39.26,39.26,25100.0,35.8811,35.8811,35.8263,35.8263,25100.0
2012-08-14 14:45:00,39.24,39.33,39.24,39.28,2500.0,35.8081,35.8902,35.8081,35.8446,2500.0
2012-08-14 14:50:00,39.28,39.33,39.25,39.3,900.0,35.8446,35.8902,35.8172,35.8628,900.0
2012-08-14 14:55:00,39.26,39.37,39.25,39.33,11500.0,35.8263,35.9267,35.8172,35.8902,11500.0
2012-08-14 15:00:00,39.35,39.35,39.26,39.26,7900.0,35.9085,35.9085,35.8263,35.8263,7900.0
2012-08-14 15:05:00,39.28,39.29,39.21,39.21,1900.0,35.8446,35.8537,35.7807,35.7807,1900.0
2012-08-14 15:10:00,39.23,39.23,39.12,39.12,1100.0,35.799,35.799,35.6986,35.6986,1100.0
2012-08-14 15:15:00,39.13,39.19,39.13,39.18,700.0,35.7077,35.7625,35.7077,35.7533,700.0
2012-08-14 15:20:00,39.21,39.21,39.16,39.16,1500.0,35.7807,35.7807,35.7351,35.7351,1500.0
2012-08-14 15:25:00,39.13,39.18,39.11,39.14,1800.0,35.7077,35.7533,35.6895,35.7168,1800.0
2012-08-14 15:30:00,39.11,39.13,39.02,39.06,7300.0,35.6895,35.7077,35.6073,35.6438,7300.0
2012-08-14 15:35:00,39.06,39.11,38.97,39.07,3800.0,35.6438,35.6895,35.5617,35.653,3800.0
2012-08-14 15:40:00,39.07,39.11,38.99,39.02,4600.0,35.653,35.6895,35.58,35.6073,4600.0
2012-08-14 15:45:00,39.05,39.11,39.05,39.08,2600.0,35.6347,35.6895,35.6347,35.6621,2600.0
2012-08-14 15:50:00,39.07,39.07,38.93,38.99,8100.0,35.653,35.653,35.5252,35.58,8100.0
2012-08-14 15:55:00,39.02,39.14,39.02,39.13,9400.0,35.6073,35.7168,35.6073,35.7077,9400.0
2012-08-15 09:30:00,39.13,39.19,38.93,38.94,7700.0,35.7077,35.7625,35.5252,35.5343,7700.0
2012-08-15 09:35:00,38.93,38.94,38.89,38.93,1200.0,35.5252,35.5343,35.4887,35.5252,1200.0
2012-08-15 09:40:00,39.01,39.05,38.95,38.98,900.0,35.5982,35.6347,35.5435,35.5708,900.0
2012-08-15 09:45:00,38.95,38.95,38.8,38.87,2400.0,35.5435,35.5435,35.4066,35.4705,2400.0
2012-08-15 09:50:00,38.88,38.93,38.86,38.9,1900.0,35.4796,35.5252,35.4613,35.4978,1900.0
2012-08-15 09:55:00,38.84,38.86,38.8,38.86,2800.0,35.4431,35.4613,35.4066,35.4613,2800.0
2012-08-15 10:00:00,38.79,38.8,38.76,38.79,4700.0,35.3975,35.4066,35.3701,35.3975,4700.0
2012-08-15 10:05:00,38.75,38.79,38.73,38.79,1900.0,35.3609,35.3975,35.3427,35.3975,1900.0
2012-08-15 10:10:00,38.79,38.8,38.53,38.53,10900.0,35.3975,35.4066,35.1602,35.1602,10900.0
2012-08-15 10:15:00,38.59,38.69,38.59,38.65,3900.0,35.2149,35.3062,35.2149,35.2697,3900.0
2012-08-15 10:20:00,38.66,38.69,38.66,38.68,1400.0,35.2788,35.3062,35.2788,35.2971,1400.0
2012-08-15 10:25:00,38.69,38.8,38.69,38.8,700.0,35.3062,35.4066,35.3062,35.4066,700.0
2012-08-15 10:30:00,38.8,38.85,38.79,38.83,800.0,35.4066,35.4522,35.3975,35.434,800.0
2012-08-15 10:35:00,38.8,38.84,38.77,38.77,4800.0,35.4066,35.4431,35.3792,35.3792,4800.0
2012-08-15 10:40:00,38.77,38.78,38.65,38.65,13800.0,35.3792,35.3883,35.2697,35.2697,13800.0
2012-08-15 10:45:00,38.69,38.69,38.64,38.65,900.0,35.3062,35.3062,35.2606,35.2697,900.0
2012-08-15 10:50:00,38.71,38.76,38.7,38.73,8300.0,35.3244,35.3701,35.3153,35.3427,8300.0
2012-08-15 10:55:00,38.73,38.81,38.73,38.74,1300.0,35.3427,35.4157,35.3427,35.3518,1300.0
2012-08-15 11:00:00,38.74,38.75,38.63,38.68,23600.0,35.3518,35.3609,35.2514,35.2971,23600.0
2012-08-15 11:05:00,38.68,38.69,38.55,38.55,28400.0,35.2971,35.3062,35.1784,35.1784,28400.0
2012-08-15 11:10:00,38.54,38.54,38.47,38.52,13100.0,35.1693,35.1693,35.1054,35.1511,13100.0
2012-08-15 11:15:00,38.52,38.53,38.49,38.5,10800.0,35.1511,35.1602,35.1237,35.1328,10800.0
2012-08-15 11:20:00,38.5,38.5,38.43,38.43,3500.0,35.1328,35.1328,35.0689,35.0689,3500.0
2012-08-15 11:25:00,38.45,38.45,38.41,38.44,1300.0,35.0872,35.0872,35.0507,35.0781,1300.0
2012-08-15 11:30:00,38.45,38.46,38.44,38.45,3700.0,35.0872,35.0963,35.0781,35.0872,3700.0
2012-08-15 11:35:00,38.42,38.44,38.39,38.39,1100.0,35.0598,35.0781,35.0324,35.0324,1100.0
2012-08-15 11:40:00,38.39,38.46,38.39,38.45,2900.0,35.0324,35.0963,35.0324,35.0872,2900.0
2012-08-15 11:45:00,38.46,38.46,38.42,38.46,2700.0,35.0963,35.0963,35.0598,35.0963,2700.0
2012-08-15 11:50:00,38.46,38.52,38.46,38.52,2100.0,35.0963,35.1511,35.0963,35.1511,2100.0
2012-08-15 11:55:00,38.47,38.52,38.46,38.47,1000.0,35.1054,35.1511,35.0963,35.1054,1000.0
2012-08-15 12:00:00,38.5,38.57,38.49,38.53,13300.0,35.1328,35.1967,35.1237,35.1602,13300.0
2012-08-15 12:05:00,38.55,38.55,38.52,38.54,800.0,35.1784,35.1784,35.1511,35.1693,800.0
2012-08-15 12:10:00,38.53,38.53,38.5,38.53,500.0,35.1602,35.1602,35.1328,35.1602,500.0
2012-08-15 12:15:00,38.53,38.57,38.53,38.57,500.0,35.1602,35.1967,35.1602,35.1967,500.0
2012-08-15 12:20:00,38.58,38.65,38.5,38.6,21800.0,35.2058,35.2697,35.1328,35.2241,21800.0
2012-08-15 12:25:00,38.59,38.63,38.55,38.59,28900.0,35.2149,35.2514,35.1784,35.2149,28900.0
2012-08-15 12:30:00,38.59,38.64,38.59,38.64,1100.0,35.2149,35.2606,35.2149,35.2606,1100.0
2012-08-15 12:35:00,38.65,38.68,38.61,38.61,2900.0,35.2697,35.2971,35.2332,35.2332,2900.0
2012-08-15 12:40:00,38.6,38.64,38.6,38.64,900.0,35.2241,35.2606,35.2241,35.2606,900.0
2012-08-15 12:45:00,38.7,38.7,38.68,38.68,500.0,35.3153,35.3153,35.2971,35.2971,500.0
2012-08-15 12:50:00,38.67,38.67,38.63,38.63,500.0,35.2879,35.2879,35.2514,35.2514,500.0
2012-08-15 12:55:00,38.63,38.64,38.63,38.64,500.0,35.2514,35.2606,35.2514,35.2606,500.0
2012-08-15 13:00:00,38.69,38.69,38.65,38.68,700.0,35.3062,35.3062,35.2697,35.2971,700.0
2012-08-15 13:05:00,38.64,38.65,38.6,38.65,1000.0,35.2606,35.2697,35.2241,35.2697,1000.0
2012-08-15 13:10:00,38.71,38.71,38.65,38.65,300.0,35.3244,35.3244,35.2697,35.2697,300.0
2012-08-15 13:15:00,38.7,38.7,38.63,38.67,2000.0,35.3153,35.3153,35.2514,35.2879,2000.0
2012-08-15 13:20:00,38.66,38.7,38.66,38.67,1000.0,35.2788,35.3153,35.2788,35.2879,1000.0
2012-08-15 13:25:00,38.68,38.7,38.63,38.63,2900.0,35.2971,35.3153,35.2514,35.2514,2900.0
2012-08-15 13:30:00,38.65,38.68,38.63,38.68,1600.0,35.2697,35.2971,35.2514,35.2971,1600.0
2012-08-15 13:35:00,38.68,38.7,38.68,38.7,1100.0,35.2971,35.3153,35.2971,35.3153,1100.0
2012-08-15 13:40:00,38.7,38.7,38.68,38.68,1900.0,35.3153,35.3153,35.2971,35.2971,1900.0
2012-08-15 13:45:00,38.66,38.7,38.66,38.7,1100.0,35.2788,35.3153,35.2788,35.3153,1100.0
2012-08-15 13:50:00,38.7,38.81,38.7,38.81,2500.0,35.3153,35.4157,35.3153,35.4157,2500.0
2012-08-15 13:55:00,38.78,38.79,38.7,38.74,3600.0,35.3883,35.3975,35.3153,35.3518,3600.0
2012-08-15 14:00:00,38.71,38.74,38.66,38.74,6400.0,35.3244,35.3518,35.2788,35.3518,6400.0
2012-08-15 14:05:00,38.73,38.74,38.69,38.71,3100.0,35.3427,35.3518,35.3062,35.3244,3100.0
2012-08-15 14:10:00,38.72,38.77,38.66,38.75,6300.0,35.3336,35.3792,35.2788,35.3609,6300.0
2012-08-15 14:15:00,38.76,38.79,38.76,38.78,3800.0,35.3701,35.3975,35.3701,35.3883,3800.0
2012-08-15 14:20:00,38.82,38.84,38.81,38.83,1000.0,35.4248,35.4431,35.4157,35.434,1000.0
2012-08-15 14:25:00,38.83,38.89,38.82,38.87,1200.0,35.434,35.4887,35.4248,35.4705,1200.0
2012-08-15 14:30:00,38.87,38.9,38.86,38.9,1900.0,35.4705,35.4978,35.4613,35.4978,1900.0
2012-08-15 14:35:00,38.9,38.93,38.9,38.93,400.0,35.4978,35.5252,35.4978,35.5252,400.0
2012-08-15 14:40:00,38.93,39.0,38.93,39.0,1900.0,35.5252,35.5891,35.5252,35.5891,1900.0
2012-08-15 14:45:00,39.0,39.0,39.0,39.0,400.0,35.5891,35.5891,35.5891,35.5891,400.0
2012-08-15 14:50:00,39.01,39.09,39.01,39.05,2100.0,35.5982,35.6712,35.5982,35.6347,2100.0
2012-08-15 14:55:00,39.03,39.04,39.0,39.0,500.0,35.6165,35.6256,35.5891,35.5891,500.0
2012-08-15 15:00:00,39.0,39.0,38.95,38.96,2300.0,35.5891,35.5891,35.5435,35.5526,2300.0
2012-08-15 15:05:00,38.94,38.95,38.93,38.95,2000.0,35.5343,35.5435,35.5252,35.5435,2000.0
2012-08-15 15:10:00,38.94,38.94,38.94,38.94,400.0,35.5343,35.5343,35.5343,35.5343,400.0
2012-08-15 15:15:00,38.95,38.98,38.92,38.97,7600.0,35.5435,35.5708,35.5161,35.5617,7600.0
2012-08-15 15:20:00,38.99,39.03,38.94,38.94,19300.0,35.58,35.6165,35.5343,35.5343,19300.0
2012-08-15 15:25:00,38.94,38.96,38.88,38.93,3900.0,35.5343,35.5526,35.4796,35.5252,3900.0
2012-08-15 15:30:00,38.94,38.98,38.91,38.98,2000.0,35.5343,35.5708,35.507,35.5708,2000.0
2012-08-15 15:35:00,38.96,38.97,38.93,38.95,4900.0,35.5526,35.5617,35.5252,35.5435,4900.0
2012-08-15 15:40:00,38.95,39.03,38.94,39.03,4100.0,35.5435,35.6165,35.5343,35.6165,4100.0
2012-08-15 15:45:00,39.03,39.08,39.03,39.07,7000.0,35.6165,35.6621,35.6165,35.653,7000.0
2012-08-15 15:50:00,39.06,39.2,39.04,39.2,19900.0,35.6438,35.7716,35.6256,35.7716,19900.0
2012-08-15 15:55:00,39.19,39.22,39.1,39.14,27900.0,35.7625,35.7898,35.6803,35.7168,27900.0
2012-08-16 09:30:00,39.18,39.7,39.18,39.44,11500.0,35.7533,36.2279,35.7533,35.9906,11500.0
2012-08-16 09:35:00,39.33,39.33,39.14,39.19,1500.0,35.8902,35.8902,35.7168,35.7625,1500.0
2012-08-16 09:40:00,39.19,39.23,39.19,39.23,600.0,35.7625,35.799,35.7625,35.799,600.0
2012-08-16 09:45:00,39.23,39.45,39.23,39.41,4000.0,35.799,35.9997,35.799,35.9632,4000.0
2012-08-16 09:50:00,39.41,39.48,39.34,39.4,10500.0,35.9632,36.0271,35.8993,35.9541,10500.0
2012-08-16 09:55:00,39.44,39.44,39.4,39.42,600.0,35.9906,35.9906,35.9541,35.9724,600.0
2012-08-16 10:00:00,39.46,39.46,39.32,39.39,1300.0,36.0089,36.0089,35.8811,35.945,1300.0
2012-08-16 10:05:00,39.39,39.47,39.3,39.47,23900.0,35.945,36.018,35.8628,36.018,23900.0
2012-08-16 10:10:00,39.43,39.44,39.39,39.39,1700.0,35.9815,35.9906,35.945,35.945,1700.0
2012-08-16 10:15:00,39.32,39.4,39.25,39.3,3300.0,35.8811,35.9541,35.8172,35.8628,3300.0
2012-08-16 10:20:00,39.26,39.34,39.26,39.29,3100.0,35.8263,35.8993,35.8263,35.8537,3100.0
2012-08-16 10:25:00,39.28,39.33,39.28,39.33,2100.0,35.8446,35.8902,35.8446,35.8902,2100.0
2012-08-16 10:30:00,39.35,39.43,39.32,39.4,2600.0,35.9085,35.9815,35.8811,35.9541,2600.0
2012-08-16 10:35:00,39.44,39.44,39.37,39.4,3000.0,35.9906,35.9906,35.9267,35.9541,3000.0
2012-08-16 10:40:00,39.44,39.5,39.44,39.49,2500.0,35.9906,36.0454,35.9906,36.0362,2500.0
2012-08-16 10:45:00,39.49,39.5,39.45,39.49,3500.0,36.0362,36.0454,35.9997,36.0362,3500.0
2012-08-16 10:50:00,39.5,39.55,39.5,39.52,4200.0,36.0454,36.091,36.0454,36.0636,4200.0
2012-08-16 10:55:00,39.52,39.52,39.5,39.5,2800.0,36.0636,36.0636,36.0454,36.0454,2800.0
2012-08-16 11:00:00,39.5,39.5,39.44,39.45,1900.0,36.0454,36.0454,35.9906,35.9997,1900.0
2012-08-16 11:05:00,39.44,39.44,39.35,39.36,2000.0,35.9906,35.9906,35.9085,35.9176,2000.0
2012-08-16 11:10:00,39.35,39.39,39.3,39.36,15900.0,35.9085,35.945,35.8628,35.9176,15900.0
2012-08-16 11:15:00,39.4,39.49,39.4,39.49,1200.0,35.9541,36.0362,35.9541,36.0362,1200.0
2012-08-16 11:20:00,39.54,39.6,39.52,39.52,1800.0,36.0819,36.1366,36.0636,36.0636,1800.0
2012-08-16 11:25:00,39.56,39.58,39.56,39.58,400.0,36.1001,36.1184,36.1001,36.1184,400.0
2012-08-16 11:30:00,39.6,39.68,39.58,39.63,3800.0,36.1366,36.2096,36.1184,36.164,3800.0
2012-08-16 11:35:00,39.69,39.88,39.69,39.81,16000.0,36.2187,36.3921,36.2187,36.3282,16000.0
2012-08-16 11:40:00,39.86,39.86,39.72,39.77,4400.0,36.3739,36.3739,36.2461,36.2917,4400.0
2012-08-16 11:45:00,39.77,39.95,39.77,39.95,2900.0,36.2917,36.456,36.2917,36.456,2900.0
2012-08-16 11:50:00,39.95,39.96,39.91,39.96,3700.0,36.456,36.4651,36.4195,36.4651,3700.0
2012-08-16 11:55:00,39.97,39.98,39.91,39.97,1900.0,36.4742,36.4834,36.4195,36.4742,1900.0
2012-08-16 12:00:00,39.96,39.96,39.94,39.94,300.0,36.4651,36.4651,36.4469,36.4469,300.0
2012-08-16 12:05:00,39.94,39.96,39.94,39.95,500.0,36.4469,36.4651,36.4469,36.456,500.0
2012-08-16 12:10:00,39.95,39.98,39.88,39.88,3800.0,36.456,36.4834,36.3921,36.3921,3800.0
2012-08-16 12:15:00,39.89,39.94,39.89,39.92,3100.0,36.4012,36.4469,36.4012,36.4286,3100.0
2012-08-16 12:20:00,39.92,39.92,39.88,39.91,3000.0,36.4286,36.4286,36.3921,36.4195,3000.0
2012-08-16 12:25:00,39.91,39.91,39.88,39.9,900.0,36.4195,36.4195,36.3921,36.4104,900.0
2012-08-16 12:30:00,39.91,39.92,39.85,39.85,2400.0,36.4195,36.4286,36.3647,36.3647,2400.0
2012-08-16 12:35:00,39.85,39.87,39.81,39.87,1700.0,36.3647,36.383,36.3282,36.383,1700.0
2012-08-16 12:40:00,39.91,39.93,39.91,39.93,1300.0,36.4195,36.4377,36.4195,36.4377,1300.0
2012-08-16 12:45:00,39.91,39.93,39.89,39.89,600.0,36.4195,36.4377,36.4012,36.4012,600.0
2012-08-16 12:50:00,39.89,39.92,39.89,39.9,1300.0,36.4012,36.4286,36.4012,36.4104,1300.0
2012-08-16 12:55:00,39.9,39.92,39.9,39.9,2200.0,36.4104,36.4286,36.4104,36.4104,2200.0
2012-08-16 13:00:00,39.91,39.92,39.86,39.88,3400.0,36.4195,36.4286,36.3739,36.3921,3400.0
2012-08-16 13:05:00,39.91,39.94,39.91,39.94,1000.0,36.4195,36.4469,36.4195,36.4469,1000.0
2012-08-16 13:10:00,39.96,39.96,39.92,39.95,2600.0,36.4651,36.4651,36.4286,36.456,2600.0
2012-08-16 13:15:00,39.94,39.97,39.94,39.96,3300.0,36.4469,36.4742,36.4469,36.4651,3300.0
2012-08-16 13:20:00,39.94,39.95,39.91,39.91,1200.0,36.4469,36.456,36.4195,36.4195,1200.0
2012-08-16 13:25:00,39.89,39.9,39.86,39.87,2200.0,36.4012,36.4104,36.3739,36.383,2200.0
2012-08-16 13:30:00,39.9,39.92,39.88,39.88,1000.0,36.4104,36.4286,36.3921,36.3921,1000.0
2012-08-16 13:35:00,39.89,39.9,39.89,39.9,200.0,36.4012,36.4104,36.4012,36.4104,200.0
2012-08-16 13:40:00,39.88,39.88,39.81,39.84,2100.0,36.3921,36.3921,36.3282,36.3556,2100.0
2012-08-16 13:45:00,39.83,39.83,39.8,39.8,2000.0,36.3465,36.3465,36.3191,36.3191,2000.0
2012-08-16 13:50:00,39.82,39.82,39.82,39.82,300.0,36.3374,36.3374,36.3374,36.3374,300.0
2012-08-16 13:55:00,39.82,39.82,39.76,39.78,2400.0,36.3374,36.3374,36.2826,36.3009,2400.0
2012-08-16 14:00:00,39.81,39.84,39.8,39.82,1800.0,36.3282,36.3556,36.3191,36.3374,1800.0
2012-08-16 14:05:00,39.81,39.88,39.79,39.87,1600.0,36.3282,36.3921,36.31,36.383,1600.0
2012-08-16 14:10:00,39.87,39.91,39.87,39.9,2700.0,36.383,36.4195,36.383,36.4104,2700.0
2012-08-16 14:15:00,39.85,39.9,39.85,39.88,2900.0,36.3647,36.4104,36.3647,36.3921,2900.0
2012-08-16 14:20:00,39.87,39.89,39.87,39.88,1500.0,36.383,36.4012,36.383,36.3921,1500.0
2012-08-16 14:25:00,39.88,39.88,39.84,39.86,2600.0,36.3921,36.3921,36.3556,36.3739,2600.0
2012-08-16 14:30:00,39.87,40.0,39.87,39.97,9000.0,36.383,36.5016,36.383,36.4742,9000.0
2012-08-16 14:35:00,40.0,40.0,39.97,39.98,1400.0,36.5016,36.5016,36.4742,36.4834,1400.0
2012-08-16 14:40:00,39.97,39.99,39.94,39.98,2900.0,36.4742,36.4925,36.4469,36.4834,2900.0
2012-08-16 14:45:00,39.99,39.99,39.94,39.94,1200.0,36.4925,36.4925,36.4469,36.4469,1200.0
2012-08-16 14:50:00,39.92,39.92,39.86,39.88,3300.0,36.4286,36.4286,36.3739,36.3921,3300.0
2012-08-16 14:55:00,39.89,39.9,39.83,39.86,2000.0,36.4012,36.4104,36.3465,36.3739,2000.0
2012-08-16 15:00:00,39.86,39.86,39.78,39.79,3400.0,36.3739,36.3739,36.3009,36.31,3400.0
2012-08-16 15:05:00,39.81,39.83,39.78,39.83,2700.0,36.3282,36.3465,36.3009,36.3465,2700.0
2012-08-16 15:10:00,39.83,39.85,39.8,39.81,2500.0,36.3465,36.3647,36.3191,36.3282,2500.0
2012-08-16 15:15:00,39.8,39.9,39.78,39.9,33200.0,36.3191,36.4104,36.3009,36.4104,33200.0
2012-08-16 15:20:00,39.91,39.91,39.86,39.87,3700.0,36.4195,36.4195,36.3739,36.383,3700.0
2012-08-16 15:25:00,39.86,39.88,39.84,39.85,1800.0,36.3739,36.3921,36.3556,36.3647,1800.0
2012-08-16 15:30:00,39.85,39.86,39.8,39.8,4400.0,36.3647,36.3739,36.3191,36.3191,4400.0
2012-08-16 15:35:00,39.81,39.87,39.79,39.8,8800.0,36.3282,36.383,36.31,36.3191,8800.0
2012-08-16 15:40:00,39.81,39.86,39.75,39.78,8100.0,36.3282,36.3739,36.2735,36.3009,8100.0
2012-08-16 15:45:00,39.79,39.86,39.79,39.81,7000.0,36.31,36.3739,36.31,36.3282,7000.0
2012-08-16 15:50:00,39.81,39.84,39.75,39.78,11000.0,36.3282,36.3556,36.2735,36.3009,11000.0
2012-08-16 15:55:00,39.78,39.83,39.76,39.83,17800.0,36.3009,36.3465,36.2826,36.3465,17800.0
2012-08-17 09:30:00,40.02,40.79,40.02,40.77,147800.0,36.5199,37.2225,36.5199,37.2043,147800.0
2012-08-17 09:35:00,40.76,40.76,40.56,40.56,7500.0,37.1952,37.1952,37.0126,37.0126,7500.0
2012-08-17 09:40:00,40.62,40.94,40.57,40.86,13500.0,37.0674,37.3594,37.0218,37.2864,13500.0
2012-08-17 09:45:00,40.8,41.2,40.76,41.18,18400.0,37.2317,37.5967,37.1952,37.5784,18400.0
2012-08-17 09:50:00,41.17,41.2,40.84,40.84,7400.0,37.5693,37.5967,37.2682,37.2682,7400.0
2012-08-17 09:55:00,40.84,41.17,40.84,41.14,13800.0,37.2682,37.5693,37.2682,37.5419,13800.0
2012-08-17 10:00:00,41.13,41.13,40.89,40.92,5000.0,37.5328,37.5328,37.3138,37.3412,5000.0
2012-08-17 10:05:00,40.92,41.0,40.92,40.96,1900.0,37.3412,37.4142,37.3412,37.3777,1900.0
2012-08-17 10:10:00,40.97,41.03,40.93,40.93,4400.0,37.3868,37.4415,37.3503,37.3503,4400.0
2012-08-17 10:15:00,40.92,40.97,40.9,40.94,2600.0,37.3412,37.3868,37.3229,37.3594,2600.0
2012-08-17 10:20:00,40.91,40.91,40.82,40.82,3700.0,37.332,37.332,37.2499,37.2499,3700.0
2012-08-17 10:25:00,40.82,40.82,40.74,40.74,2700.0,37.2499,37.2499,37.1769,37.1769,2700.0
2012-08-17 10:30:00,40.7,40.73,40.69,40.69,2500.0,37.1404,37.1678,37.1313,37.1313,2500.0
2012-08-17 10:35:00,40.71,40.76,40.71,40.72,2500.0,37.1495,37.1952,37.1495,37.1587,2500.0
2012-08-17 10:40:00,40.71,40.73,40.62,40.63,5100.0,37.1495,37.1678,37.0674,37.0765,5100.0
2012-08-17 10:45:00,40.62,40.63,40.45,40.45,4100.0,37.0674,37.0765,36.9123,36.9123,4100.0
2012-08-17 10:50:00,40.45,40.48,40.43,40.43,5900.0,36.9123,36.9396,36.894,36.894,5900.0
2012-08-17 10:55:00,40.44,40.45,40.41,40.43,10100.0,36.9031,36.9123,36.8758,36.894,10100.0
2012-08-17 11:00:00,40.44,40.51,40.42,40.48,10000.0,36.9031,36.967,36.8849,36.9396,10000.0
2012-08-17 11:05:00,40.46,40.48,40.36,40.36,16600.0,36.9214,36.9396,36.8301,36.8301,16600.0
2012-08-17 11:10:00,40.37,40.37,40.29,40.35,11900.0,36.8393,36.8393,36.7663,36.821,11900.0
2012-08-17 11:15:00,40.34,40.36,40.25,40.26,8700.0,36.8119,36.8301,36.7298,36.7389,8700.0
2012-08-17 11:20:00,40.31,40.31,40.27,40.29,3000.0,36.7845,36.7845,36.748,36.7663,3000.0
2012-08-17 11:25:00,40.31,40.31,40.29,40.3,2100.0,36.7845,36.7845,36.7663,36.7754,2100.0
2012-08-17 11:30:00,40.32,40.33,40.29,40.29,1100.0,36.7936,36.8028,36.7663,36.7663,1100.0
2012-08-17 11:35:00,40.29,40.35,40.29,40.33,2900.0,36.7663,36.821,36.7663,36.8028,2900.0
2012-08-17 11:40:00,40.36,40.36,40.27,40.27,27500.0,36.8301,36.8301,36.748,36.748,27500.0
2012-08-17 11:45:00,40.29,40.3,40.08,40.08,8300.0,36.7663,36.7754,36.5746,36.5746,8300.0
2012-08-17 11:50:00,40.12,40.16,40.1,40.13,10500.0,36.6111,36.6476,36.5929,36.6203,10500.0
2012-08-17 11:55:00,40.13,40.13,40.03,40.07,13300.0,36.6203,36.6203,36.529,36.5655,13300.0
2012-08-17 12:00:00,40.06,40.07,40.01,40.02,3100.0,36.5564,36.5655,36.5108,36.5199,3100.0
2012-08-17 12:05:00,40.02,40.04,39.98,40.04,6400.0,36.5199,36.5381,36.4834,36.5381,6400.0
2012-08-17 12:10:00,40.04,40.06,40.03,40.06,2100.0,36.5381,36.5564,36.529,36.5564,2100.0
2012-08-17 12:15:00,40.07,40.15,40.07,40.13,2800.0,36.5655,36.6385,36.5655,36.6203,2800.0
2012-08-17 12:20:00,40.17,40.25,40.17,40.25,3200.0,36.6568,36.7298,36.6568,36.7298,3200.0
2012-08-17 12:25:00,40.25,40.3,40.24,40.3,2200.0,36.7298,36.7754,36.7206,36.7754,2200.0
2012-08-17 12:30:00,40.29,40.36,40.28,40.36,4200.0,36.7663,36.8301,36.7571,36.8301,4200.0
2012-08-17 12:35:00,40.34,40.38,40.33,40.38,3000.0,36.8119,36.8484,36.8028,36.8484,3000.0
2012-08-17 12:40:00,40.38,40.41,40.38,40.39,1800.0,36.8484,36.8758,36.8484,36.8575,1800.0
2012-08-17 12:45:00,40.41,40.41,40.41,40.41,200.0,36.8758,36.8758,36.8758,36.8758,200.0
2012-08-17 12:50:00,40.43,40.43,40.41,40.41,400.0,36.894,36.894,36.8758,36.8758,400.0
2012-08-17 12:55:00,40.41,40.43,40.4,40.41,2700.0,36.8758,36.894,36.8666,36.8758,2700.0
2012-08-17 13:00:00,40.42,40.44,40.42,40.44,500.0,36.8849,36.9031,36.8849,36.9031,500.0
2012-08-17 13:05:00,40.41,40.44,40.41,40.44,1900.0,36.8758,36.9031,36.8758,36.9031,1900.0
2012-08-17 13:10:00,40.44,40.54,40.44,40.54,4500.0,36.9031,36.9944,36.9031,36.9944,4500.0
2012-08-17 13:15:00,40.54,40.61,40.54,40.61,2700.0,36.9944,37.0583,36.9944,37.0583,2700.0
2012-08-17 13:20:00,40.62,40.63,40.62,40.62,2200.0,37.0674,37.0765,37.0674,37.0674,2200.0
2012-08-17 13:25:00,40.61,40.62,40.6,40.61,1700.0,37.0583,37.0674,37.0492,37.0583,1700.0
2012-08-17 13:30:00,40.62,40.64,40.61,40.61,400.0,37.0674,37.0857,37.0583,37.0583,400.0
2012-08-17 13:35:00,40.66,40.67,40.6,40.61,8400.0,37.1039,37.113,37.0492,37.0583,8400.0
2012-08-17 13:40:00,40.61,40.62,40.55,40.55,2300.0,37.0583,37.0674,37.0035,37.0035,2300.0
2012-08-17 13:45:00,40.56,40.57,40.51,40.53,2900.0,37.0126,37.0218,36.967,36.9853,2900.0
2012-08-17 13:50:00,40.53,40.55,40.51,40.51,7800.0,36.9853,37.0035,36.967,36.967,7800.0
2012-08-17 13:55:00,40.51,40.52,40.42,40.45,2300.0,36.967,36.9761,36.8849,36.9123,2300.0
2012-08-17 14:00:00,40.45,40.46,40.45,40.46,800.0,36.9123,36.9214,36.9123,36.9214,800.0
2012-08-17 14:05:00,40.45,40.48,40.45,40.45,1100.0,36.9123,36.9396,36.9123,36.9123,1100.0
2012-08-17 14:10:00,40.48,40.48,40.48,40.48,300.0,36.9396,36.9396,36.9396,36.9396,300.0
2012-08-17 14:15:00,40.47,40.47,40.46,40.47,1900.0,36.9305,36.9305,36.9214,36.9305,1900.0
2012-08-17 14:20:00,40.46,40.5,40.42,40.47,13900.0,36.9214,36.9579,36.8849,36.9305,13900.0
2012-08-17 14:25:00,40.46,40.55,40.46,40.5,1600.0,36.9214,37.0035,36.9214,36.9579,1600.0
2012-08-17 14:30:00,40.52,40.55,40.5,40.54,21400.0,36.9761,37.0035,36.9579,36.9944,21400.0
2012-08-17 14:35:00,40.55,40.58,40.54,40.58,2200.0,37.0035,37.0309,36.9944,37.0309,2200.0
2012-08-17 14:40:00,40.58,40.58,40.56,40.56,900.0,37.0309,37.0309,37.0126,37.0126,900.0
2012-08-17 14:45:00,40.58,40.58,40.55,40.55,300.0,37.0309,37.0309,37.0035,37.0035,300.0
2012-08-17 14:50:00,40.57,40.58,40.54,40.54,2600.0,37.0218,37.0309,36.9944,36.9944,2600.0
2012-08-17 14:55:00,40.54,40.55,40.49,40.5,14300.0,36.9944,37.0035,36.9488,36.9579,14300.0
2012-08-17 15:00:00,40.51,40.53,40.5,40.5,3100.0,36.967,36.9853,36.9579,36.9579,3100.0
2012-08-17 15:05:00,40.51,40.51,40.47,40.51,2300.0,36.967,36.967,36.9305,36.967,2300.0
2012-08-17 15:10:00,40.48,40.49,40.45,40.46,1200.0,36.9396,36.9488,36.9123,36.9214,1200.0
2012-08-17 15:15:00,40.46,40.46,40.4,40.4,3300.0,36.9214,36.9214,36.8666,36.8666,3300.0
2012-08-17 15:20:00,40.4,40.41,40.3,40.3,12600.0,36.8666,36.8758,36.7754,36.7754,12600.0
2012-08-17 15:25:00,40.29,40.3,40.19,40.2,10300.0,36.7663,36.7754,36.675,36.6841,10300.0
2012-08-17 15:30:00,40.2,40.29,40.2,40.25,9300.0,36.6841,36.7663,36.6841,36.7298,9300.0
2012-08-17 15:35:00,40.24,40.28,40.21,40.25,3200.0,36.7206,36.7571,36.6933,36.7298,3200.0
2012-08-17 15:40:00,40.24,40.32,40.24,40.32,5500.0,36.7206,36.7936,36.7206,36.7936,5500.0
2012-08-17 15:45:00,40.34,40.4,40.34,40.4,7300.0,36.8119,36.8666,36.8119,36.8666,7300.0
2012-08-17 15:50:00,40.4,40.41,40.31,40.37,7200.0,36.8666,36.8758,36.7845,36.8393,7200.0
2012-08-17 15:55:00,40.32,40.46,40.32,40.44,22000.0,36.7936,36.9214,36.7936,36.9031,22000.0
2012-08-20 09:30:00,40.27,40.56,40.27,40.45,6700.0,36.748,37.0126,36.748,36.9123,6700.0
2012-08-20 09:35:00,40.41,40.41,40.25,40.26,1700.0,36.8758,36.8758,36.7298,36.7389,1700.0
2012-08-20 09:40:00,40.25,40.26,40.09,40.15,6100.0,36.7298,36.7389,36.5838,36.6385,6100.0
2012-08-20 09:45:00,40.16,40.17,40.08,40.09,2600.0,36.6476,36.6568,36.5746,36.5838,2600.0
2012-08-20 09:50:00,40.09,40.24,40.09,40.24,1300.0,36.5838,36.7206,36.5838,36.7206,1300.0
2012-08-20 09:55:00,40.24,40.35,40.19,40.27,20800.0,36.7206,36.821,36.675,36.748,20800.0
2012-08-20 10:00:00,40.2,40.29,40.01,40.02,15700.0,36.6841,36.7663,36.5108,36.5199,15700.0
2012-08-20 10:05:00,40.06,40.06,39.92,39.94,3300.0,36.5564,36.5564,36.4286,36.4469,3300.0
2012-08-20 10:10:00,39.93,39.93,39.68,39.68,4400.0,36.4377,36.4377,36.2096,36.2096,4400.0
2012-08-20 10:15:00,39.69,39.69,39.6,39.62,3100.0,36.2187,36.2187,36.1366,36.1549,3100.0
2012-08-20 10:20:00,39.65,39.7,39.62,39.68,6700.0,36.1822,36.2279,36.1549,36.2096,6700.0
2012-08-20 10:25:00,39.64,39.73,39.64,39.73,3900.0,36.1731,36.2552,36.1731,36.2552,3900.0
2012-08-20 10:30:00,39.74,39.79,39.66,39.79,3100.0,36.2644,36.31,36.1914,36.31,3100.0
2012-08-20 10:35:00,39.82,39.86,39.82,39.86,1400.0,36.3374,36.3739,36.3374,36.3739,1400.0
2012-08-20 10:40:00,39.86,39.95,39.86,39.95,4500.0,36.3739,36.456,36.3739,36.456,4500.0
2012-08-20 10:45:00,39.97,40.04,39.96,40.02,3100.0,36.4742,36.5381,36.4651,36.5199,3100.0
2012-08-20 10:50:00,40.04,40.14,40.04,40.14,1500.0,36.5381,36.6294,36.5381,36.6294,1500.0
2012-08-20 10:55:00,40.14,40.23,40.14,40.23,2200.0,36.6294,36.7115,36.6294,36.7115,2200.0
2012-08-20 11:00:00,40.25,40.29,40.23,40.28,1900.0,36.7298,36.7663,36.7115,36.7571,1900.0
2012-08-20 11:05:00,40.28,40.36,40.25,40.29,4100.0,36.7571,36.8301,36.7298,36.7663,4100.0
2012-08-20 11:10:00,40.28,40.31,40.23,40.26,1700.0,36.7571,36.7845,36.7115,36.7389,1700.0
2012-08-20 11:15:00,40.27,40.27,40.22,40.22,1100.0,36.748,36.748,36.7024,36.7024,1100.0
2012-08-20 11:20:00,40.24,40.24,40.17,40.17,1500.0,36.7206,36.7206,36.6568,36.6568,1500.0
2012-08-20 11:25:00,40.19,40.19,40.13,40.13,1900.0,36.675,36.675,36.6203,36.6203,1900.0
2012-08-20 11:30:00,40.13,40.13,40.05,40.13,6500.0,36.6203,36.6203,36.5473,36.6203,6500.0
2012-08-20 11:35:00,40.14,40.14,40.11,40.11,1000.0,36.6294,36.6294,36.602,36.602,1000.0
2012-08-20 11:40:00,40.1,40.11,40.08,40.11,1900.0,36.5929,36.602,36.5746,36.602,1900.0
2012-08-20 11:45:00,40.1,40.13,40.09,40.11,1400.0,36.5929,36.6203,36.5838,36.602,1400.0
2012-08-20 11:50:00,40.13,40.3,40.12,40.29,17900.0,36.6203,36.7754,36.6111,36.7663,17900.0
2012-08-20 11:55:00,40.3,40.36,40.3,40.36,3700.0,36.7754,36.8301,36.7754,36.8301,3700.0
2012-08-20 12:00:00,40.36,40.42,40.36,40.41,3600.0,36.8301,36.8849,36.8301,36.8758,3600.0
2012-08-20 12:05:00,40.4,40.43,40.38,40.38,3200.0,36.8666,36.894,36.8484,36.8484,3200.0
2012-08-20 12:10:00,40.39,40.44,40.37,40.43,3200.0,36.8575,36.9031,36.8393,36.894,3200.0
2012-08-20 12:15:00,40.42,40.5,40.42,40.5,6300.0,36.8849,36.9579,36.8849,36.9579,6300.0
2012-08-20 12:20:00,40.49,40.5,40.42,40.43,3700.0,36.9488,36.9579,36.8849,36.894,3700.0
2012-08-20 12:25:00,40.43,40.47,40.42,40.43,3300.0,36.894,36.9305,36.8849,36.894,3300.0
2012-08-20 12:30:00,40.45,40.57,40.41,40.5,16800.0,36.9123,37.0218,36.8758,36.9579,16800.0
2012-08-20 12:35:00,40.51,40.51,40.4,40.46,11000.0,36.967,36.967,36.8666,36.9214,11000.0
2012-08-20 12:40:00,40.4,40.44,40.39,40.44,700.0,36.8666,36.9031,36.8575,36.9031,700.0
2012-08-20 12:45:00,40.41,40.41,40.37,40.37,1900.0,36.8758,36.8758,36.8393,36.8393,1900.0
2012-08-20 12:50:00,40.36,40.36,40.29,40.29,600.0,36.8301,36.8301,36.7663,36.7663,600.0
2012-08-20 12:55:00,40.28,40.3,40.27,40.29,1600.0,36.7571,36.7754,36.748,36.7663,1600.0
2012-08-20 13:00:00,40.29,40.29,40.15,40.23,13100.0,36.7663,36.7663,36.6385,36.7115,13100.0
2012-08-20 13:05:00,40.24,40.24,40.09,40.09,11100.0,36.7206,36.7206,36.5838,36.5838,11100.0
2012-08-20 13:10:00,40.09,40.24,40.09,40.18,22700.0,36.5838,36.7206,36.5838,36.6659,22700.0
2012-08-20 13:15:00,40.19,40.24,40.16,40.16,2300.0,36.675,36.7206,36.6476,36.6476,2300.0
2012-08-20 13:20:00,40.22,40.22,40.19,40.21,1300.0,36.7024,36.7024,36.675,36.6933,1300.0
2012-08-20 13:25:00,40.23,40.25,40.18,40.2,14700.0,36.7115,36.7298,36.6659,36.6841,14700.0
2012-08-20 13:30:00,40.21,40.23,40.16,40.19,3800.0,36.6933,36.7115,36.6476,36.675,3800.0
2012-08-20 13:35:00,40.17,40.2,40.15,40.15,1100.0,36.6568,36.6841,36.6385,36.6385,1100.0
2012-08-20 13:40:00,40.1,40.15,40.1,40.15,400.0,36.5929,36.6385,36.5929,36.6385,400.0
2012-08-20 13:45:00,40.15,40.17,40.12,40.16,600.0,36.6385,36.6568,36.6111,36.6476,600.0
2012-08-20 13:50:00,40.15,40.15,40.14,40.15,1100.0,36.6385,36.6385,36.6294,36.6385,1100.0
2012-08-20 13:55:00,40.19,40.21,40.19,40.21,1400.0,36.675,36.6933,36.675,36.6933,1400.0
2012-08-20 14:00:00,40.16,40.24,40.16,40.24,1900.0,36.6476,36.7206,36.6476,36.7206,1900.0
2012-08-20 14:05:00,40.22,40.28,40.22,40.28,2800.0,36.7024,36.7571,36.7024,36.7571,2800.0
2012-08-20 14:10:00,40.29,40.44,40.29,40.44,3500.0,36.7663,36.9031,36.7663,36.9031,3500.0
2012-08-20 14:15:00,40.44,40.44,40.27,40.36,17400.0,36.9031,36.9031,36.748,36.8301,17400.0
2012-08-20 14:20:00,40.3,40.3,40.29,40.29,400.0,36.7754,36.7754,36.7663,36.7663,400.0
2012-08-20 14:25:00,40.34,40.35,40.32,40.35,600.0,36.8119,36.821,36.7936,36.821,600.0
2012-08-20 14:30:00,40.35,40.39,40.27,40.36,18400.0,36.821,36.8575,36.748,36.8301,18400.0
2012-08-20 14:35:00,40.35,40.38,40.31,40.37,9400.0,36.821,36.8484,36.7845,36.8393,9400.0
2012-08-20 14:40:00,40.37,40.37,40.3,40.35,5400.0,36.8393,36.8393,36.7754,36.821,5400.0
2012-08-20 14:45:00,40.35,40.42,40.3,40.34,7800.0,36.821,36.8849,36.7754,36.8119,7800.0
2012-08-20 14:50:00,40.33,40.33,40.27,40.27,2000.0,36.8028,36.8028,36.748,36.748,2000.0
2012-08-20 14:55:00,40.3,40.32,40.25,40.28,2200.0,36.7754,36.7936,36.7298,36.7571,2200.0
2012-08-20 15:00:00,40.28,40.32,40.27,40.32,1900.0,36.7571,36.7936,36.748,36.7936,1900.0
2012-08-20 15:05:00,40.31,40.32,40.27,40.3,3400.0,36.7845,36.7936,36.748,36.7754,3400.0
2012-08-20 15:10:00,40.27,40.27,40.2,40.2,2200.0,36.748,36.748,36.6841,36.6841,2200.0
2012-08-20 15:15:00,40.25,40.31,40.24,40.31,4600.0,36.7298,36.7845,36.7206,36.7845,4600.0
2012-08-20 15:20:00,40.3,40.35,40.29,40.35,2300.0,36.7754,36.821,36.7663,36.821,2300.0
2012-08-20 15:25:00,40.35,40.37,40.33,40.33,1400.0,36.821,36.8393,36.8028,36.8028,1400.0
2012-08-20 15:30:00,40.34,40.36,40.28,40.33,5500.0,36.8119,36.8301,36.7571,36.8028,5500.0
2012-08-20 15:35:00,40.3,40.34,40.28,40.28,3600.0,36.7754,36.8119,36.7571,36.7571,3600.0
2012-08-20 15:40:00,40.29,40.32,40.26,40.3,4300.0,36.7663,36.7936,36.7389,36.7754,4300.0
2012-08-20 15:45:00,40.31,40.34,40.28,40.31,6100.0,36.7845,36.8119,36.7571,36.7845,6100.0
2012-08-20 15:50:00,40.32,40.34,40.26,40.33,7400.0,36.7936,36.8119,36.7389,36.8028,7400.0
2012-08-20 15:55:00,40.31,40.4,40.3,40.4,16000.0,36.7845,36.8666,36.7754,36.8666,16000.0
2012-08-21 09:30:00,40.45,40.79,40.45,40.79,6000.0,36.9123,37.2225,36.9123,37.2225,6000.0
2012-08-21 09:35:00,40.72,40.74,40.48,40.5,4700.0,37.1587,37.1769,36.9396,36.9579,4700.0
2012-08-21 09:40:00,40.43,40.43,40.41,40.41,200.0,36.894,36.894,36.8758,36.8758,200.0
2012-08-21 09:45:00,40.42,40.42,40.42,40.42,100.0,36.8849,36.8849,36.8849,36.8849,100.0
2012-08-21 09:50:00,40.45,40.45,40.45,40.45,100.0,36.9123,36.9123,36.9123,36.9123,100.0
2012-08-21 09:55:00,40.44,40.56,40.44,40.55,1700.0,36.9031,37.0126,36.9031,37.0035,1700.0
2012-08-21 10:00:00,40.58,40.61,40.57,40.6,1200.0,37.0309,37.0583,37.0218,37.0492,1200.0
2012-08-21 10:05:00,40.55,40.55,40.42,40.5,1400.0,37.0035,37.0035,36.8849,36.9579,1400.0
2012-08-21 10:10:00,40.41,40.51,40.38,40.43,24300.0,36.8758,36.967,36.8484,36.894,24300.0
2012-08-21 10:15:00,40.43,40.63,40.35,40.63,14100.0,36.894,37.0765,36.821,37.0765,14100.0
2012-08-21 10:20:00,40.59,40.59,40.59,40.59,100.0,37.04,37.04,37.04,37.04,100.0
2012-08-21 10:25:00,40.59,40.59,40.59,40.59,0.0,37.04,37.04,37.04,37.04,0.0
2012-08-21 10:30:00,40.53,40.56,40.46,40.46,1900.0,36.9853,37.0126,36.9214,36.9214,1900.0
2012-08-21 10:35:00,40.41,40.54,40.41,40.48,12800.0,36.8758,36.9944,36.8758,36.9396,12800.0
2012-08-21 10:40:00,40.48,40.52,40.36,40.4,23700.0,36.9396,36.9761,36.8301,36.8666,23700.0
2012-08-21 10:45:00,40.36,40.42,40.3,40.3,5900.0,36.8301,36.8849,36.7754,36.7754,5900.0
2012-08-21 10:50:00,40.34,40.34,40.26,40.26,1100.0,36.8119,36.8119,36.7389,36.7389,1100.0
2012-08-21 10:55:00,40.28,40.3,40.28,40.3,300.0,36.7571,36.7754,36.7571,36.7754,300.0
2012-08-21 11:00:00,40.3,40.35,40.3,40.35,6200.0,36.7754,36.821,36.7754,36.821,6200.0
2012-08-21 11:05:00,40.35,40.49,40.31,40.49,18100.0,36.821,36.9488,36.7845,36.9488,18100.0
2012-08-21 11:10:00,40.51,40.52,40.41,40.46,14900.0,36.967,36.9761,36.8758,36.9214,14900.0
2012-08-21 11:15:00,40.49,40.52,40.46,40.5,1400.0,36.9488,36.9761,36.9214,36.9579,1400.0
2012-08-21 11:20:00,40.5,40.51,40.41,40.41,1100.0,36.9579,36.967,36.8758,36.8758,1100.0
2012-08-21 11:25:00,40.26,40.3,40.26,40.3,700.0,36.7389,36.7754,36.7389,36.7754,700.0
2012-08-21 11:30:00,40.26,40.26,40.22,40.22,1200.0,36.7389,36.7389,36.7024,36.7024,1200.0
2012-08-21 11:35:00,40.2,40.2,40.2,40.2,100.0,36.6841,36.6841,36.6841,36.6841,100.0
2012-08-21 11:40:00,40.2,40.2,40.11,40.11,900.0,36.6841,36.6841,36.602,36.602,900.0
2012-08-21 11:45:00,40.09,40.14,40.09,40.14,400.0,36.5838,36.6294,36.5838,36.6294,400.0
2012-08-21 11:50:00,40.19,40.23,40.16,40.22,1600.0,36.675,36.7115,36.6476,36.7024,1600.0
2012-08-21 11:55:00,40.17,40.18,40.09,40.15,11900.0,36.6568,36.6659,36.5838,36.6385,11900.0
2012-08-21 12:00:00,40.08,40.09,40.01,40.04,1100.0,36.5746,36.5838,36.5108,36.5381,1100.0
2012-08-21 12:05:00,40.05,40.16,40.0,40.09,12400.0,36.5473,36.6476,36.5016,36.5838,12400.0
2012-08-21 12:10:00,40.13,40.16,40.13,40.13,1600.0,36.6203,36.6476,36.6203,36.6203,1600.0
2012-08-21 12:15:00,40.11,40.17,40.11,40.13,900.0,36.602,36.6568,36.602,36.6203,900.0
2012-08-21 12:20:00,40.12,40.12,40.12,40.12,100.0,36.6111,36.6111,36.6111,36.6111,100.0
2012-08-21 12:25:00,40.1,40.1,40.05,40.07,1100.0,36.5929,36.5929,36.5473,36.5655,1100.0
2012-08-21 12:30:00,40.07,40.11,40.06,40.07,1600.0,36.5655,36.602,36.5564,36.5655,1600.0
2012-08-21 12:35:00,40.1,40.11,40.07,40.07,3400.0,36.5929,36.602,36.5655,36.5655,3400.0
2012-08-21 12:40:00,40.08,40.11,40.08,40.11,400.0,36.5746,36.602,36.5746,36.602,400.0
2012-08-21 12:45:00,40.08,40.08,40.0,40.0,1000.0,36.5746,36.5746,36.5016,36.5016,1000.0
2012-08-21 12:50:00,40.05,40.08,40.05,40.08,3100.0,36.5473,36.5746,36.5473,36.5746,3100.0
2012-08-21 12:55:00,40.09,40.18,40.05,40.18,18000.0,36.5838,36.6659,36.5473,36.6659,18000.0
2012-08-21 13:00:00,40.17,40.19,40.11,40.15,36800.0,36.6568,36.675,36.602,36.6385,36800.0
2012-08-21 13:05:00,40.15,40.18,40.15,40.16,800.0,36.6385,36.6659,36.6385,36.6476,800.0
2012-08-21 13:10:00,40.16,40.16,40.12,40.15,900.0,36.6476,36.6476,36.6111,36.6385,900.0
2012-08-21 13:15:00,40.15,40.21,40.15,40.21,1300.0,36.6385,36.6933,36.6385,36.6933,1300.0
2012-08-21 13:20:00,40.22,40.23,40.22,40.22,400.0,36.7024,36.7115,36.7024,36.7024,400.0
2012-08-21 13:25:00,40.21,40.21,40.16,40.16,800.0,36.6933,36.6933,36.6476,36.6476,800.0
2012-08-21 13:30:00,40.17,40.17,40.17,40.17,500.0,36.6568,36.6568,36.6568,36.6568,500.0
2012-08-21 13:35:00,40.19,40.19,40.18,40.18,600.0,36.675,36.675,36.6659,36.6659,600.0
2012-08-21 13:40:00,40.21,40.21,40.15,40.15,1500.0,36.6933,36.6933,36.6385,36.6385,1500.0
2012-08-21 13:45:00,40.16,40.16,40.16,40.16,200.0,36.6476,36.6476,36.6476,36.6476,200.0
2012-08-21 13:50:00,40.15,40.16,40.15,40.15,1000.0,36.6385,36.6476,36.6385,36.6385,1000.0
2012-08-21 13:55:00,40.15,40.22,40.14,40.22,5800.0,36.6385,36.7024,36.6294,36.7024,5800.0
2012-08-21 14:00:00,40.22,40.23,40.13,40.16,24000.0,36.7024,36.7115,36.6203,36.6476,24000.0
2012-08-21 14:05:00,40.16,40.2,40.16,40.18,6500.0,36.6476,36.6841,36.6476,36.6659,6500.0
2012-08-21 14:10:00,40.19,40.24,40.18,40.24,1300.0,36.675,36.7206,36.6659,36.7206,1300.0
2012-08-21 14:15:00,40.22,40.23,40.18,40.18,900.0,36.7024,36.7115,36.6659,36.6659,900.0
2012-08-21 14:20:00,40.18,40.18,40.17,40.18,1300.0,36.6659,36.6659,36.6568,36.6659,1300.0
2012-08-21 14:25:00,40.2,40.2,40.12,40.12,1600.0,36.6841,36.6841,36.6111,36.6111,1600.0
2012-08-21 14:30:00,40.12,40.16,40.12,40.14,600.0,36.6111,36.6476,36.6111,36.6294,600.0
2012-08-21 14:35:00,40.11,40.12,40.06,40.07,3300.0,36.602,36.6111,36.5564,36.5655,3300.0
2012-08-21 14:40:00,40.12,40.13,40.11,40.11,700.0,36.6111,36.6203,36.602,36.602,700.0
2012-08-21 14:45:00,40.11,40.11,40.05,40.11,500.0,36.602,36.602,36.5473,36.602,500.0
2012-08-21 14:50:00,40.12,40.12,40.09,40.09,300.0,36.6111,36.6111,36.5838,36.5838,300.0
2012-08-21 14:55:00,40.1,40.17,40.09,40.13,11700.0,36.5929,36.6568,36.5838,36.6203,11700.0
2012-08-21 15:00:00,40.14,40.15,40.12,40.15,600.0,36.6294,36.6385,36.6111,36.6385,600.0
2012-08-21 15:05:00,40.13,40.17,40.08,40.12,1600.0,36.6203,36.6568,36.5746,36.6111,1600.0
2012-08-21 15:10:00,40.09,40.11,40.06,40.06,1200.0,36.5838,36.602,36.5564,36.5564,1200.0
2012-08-21 15:15:00,40.05,40.05,39.95,40.0,15400.0,36.5473,36.5473,36.456,36.5016,15400.0
2012-08-21 15:20:00,40.01,40.02,39.92,39.95,4400.0,36.5108,36.5199,36.4286,36.456,4400.0
2012-08-21 15:25:00,39.94,39.94,39.87,39.93,3400.0,36.4469,36.4469,36.383,36.4377,3400.0
2012-08-21 15:30:00,39.92,39.99,39.87,39.88,3900.0,36.4286,36.4925,36.383,36.3921,3900.0
2012-08-21 15:35:00,39.9,40.0,39.9,40.0,3300.0,36.4104,36.5016,36.4104,36.5016,3300.0
2012-08-21 15:40:00,40.0,40.03,39.96,40.0,5800.0,36.5016,36.529,36.4651,36.5016,5800.0
2012-08-21 15:45:00,39.99,40.04,39.94,40.01,5700.0,36.4925,36.5381,36.4469,36.5108,5700.0
2012-08-21 15:50:00,40.01,40.04,39.99,40.0,9400.0,36.5108,36.5381,36.4925,36.5016,9400.0
2012-08-21 15:55:00,40.0,40.1,39.99,40.09,26200.0,36.5016,36.5929,36.4925,36.5838,26200.0
2012-08-22 09:30:00,39.96,40.1,39.8,39.87,24600.0,36.4651,36.5929,36.3191,36.383,24600.0
2012-08-22 09:35:00,39.97,39.98,39.83,39.91,500.0,36.4742,36.4834,36.3465,36.4195,500.0
2012-08-22 09:40:00,39.93,40.01,39.9,40.01,2900.0,36.4377,36.5108,36.4104,36.5108,2900.0
2012-08-22 09:45:00,40.12,40.37,40.12,40.3,1400.0,36.6111,36.8393,36.6111,36.7754,1400.0
2012-08-22 09:50:00,40.37,40.39,40.15,40.24,2300.0,36.8393,36.8575,36.6385,36.7206,2300.0
2012-08-22 09:55:00,40.16,40.23,40.09,40.23,2000.0,36.6476,36.7115,36.5838,36.7115,2000.0
2012-08-22 10:00:00,40.23,40.41,40.23,40.4,1100.0,36.7115,36.8758,36.7115,36.8666,1100.0
2012-08-22 10:05:00,40.38,40.39,40.38,40.39,200.0,36.8484,36.8575,36.8484,36.8575,200.0
2012-08-22 10:10:00,40.33,40.33,40.13,40.18,25100.0,36.8028,36.8028,36.6203,36.6659,25100.0
2012-08-22 10:15:00,40.13,40.23,40.07,40.16,6200.0,36.6203,36.7115,36.5655,36.6476,6200.0
2012-08-22 10:20:00,40.16,40.29,40.15,40.29,3500.0,36.6476,36.7663,36.6385,36.7663,3500.0
2012-08-22 10:25:00,40.26,40.28,40.23,40.23,2000.0,36.7389,36.7571,36.7115,36.7115,2000.0
2012-08-22 10:30:00,40.26,40.26,40.18,40.21,19900.0,36.7389,36.7389,36.6659,36.6933,19900.0
2012-08-22 10:35:00,40.21,40.22,40.08,40.08,7700.0,36.6933,36.7024,36.5746,36.5746,7700.0
2012-08-22 10:40:00,40.08,40.18,40.08,40.18,900.0,36.5746,36.6659,36.5746,36.6659,900.0
2012-08-22 10:45:00,40.17,40.17,39.93,39.99,27300.0,36.6568,36.6568,36.4377,36.4925,27300.0
2012-08-22 10:50:00,39.92,39.93,39.89,39.89,1700.0,36.4286,36.4377,36.4012,36.4012,1700.0
2012-08-22 10:55:00,39.91,40.01,39.9,39.97,5900.0,36.4195,36.5108,36.4104,36.4742,5900.0
2012-08-22 11:00:00,39.93,39.98,39.85,39.98,2500.0,36.4377,36.4834,36.3647,36.4834,2500.0
2012-08-22 11:05:00,40.06,40.06,39.89,39.91,5200.0,36.5564,36.5564,36.4012,36.4195,5200.0
2012-08-22 11:10:00,39.98,40.02,39.96,39.99,1100.0,36.4834,36.5199,36.4651,36.4925,1100.0
2012-08-22 11:15:00,39.91,39.92,39.89,39.92,600.0,36.4195,36.4286,36.4012,36.4286,600.0
2012-08-22 11:20:00,39.8,39.8,39.8,39.8,100.0,36.3191,36.3191,36.3191,36.3191,100.0
2012-08-22 11:25:00,39.86,39.93,39.73,39.75,17900.0,36.3739,36.4377,36.2552,36.2735,17900.0
2012-08-22 11:30:00,39.74,39.79,39.72,39.76,2300.0,36.2644,36.31,36.2461,36.2826,2300.0
2012-08-22 11:35:00,39.74,39.75,39.68,39.68,2400.0,36.2644,36.2735,36.2096,36.2096,2400.0
2012-08-22 11:40:00,39.69,39.75,39.65,39.67,30300.0,36.2187,36.2735,36.1822,36.2005,30300.0
2012-08-22 11:45:00,39.73,39.75,39.73,39.75,300.0,36.2552,36.2735,36.2552,36.2735,300.0
2012-08-22 11:50:00,39.73,39.8,39.7,39.74,13800.0,36.2552,36.3191,36.2279,36.2644,13800.0
2012-08-22 11:55:00,39.69,39.71,39.64,39.71,1000.0,36.2187,36.237,36.1731,36.237,1000.0
2012-08-22 12:00:00,39.76,39.76,39.72,39.75,1400.0,36.2826,36.2826,36.2461,36.2735,1400.0
2012-08-22 12:05:00,39.73,39.76,39.54,39.72,23800.0,36.2552,36.2826,36.0819,36.2461,23800.0
2012-08-22 12:10:00,39.74,39.74,39.53,39.61,20300.0,36.2644,36.2644,36.0727,36.1457,20300.0
2012-08-22 12:15:00,39.64,39.66,39.54,39.58,20600.0,36.1731,36.1914,36.0819,36.1184,20600.0
2012-08-22 12:20:00,39.52,39.52,39.36,39.41,7600.0,36.0636,36.0636,35.9176,35.9632,7600.0
2012-08-22 12:25:00,39.43,39.47,39.4,39.41,4100.0,35.9815,36.018,35.9541,35.9632,4100.0
2012-08-22 12:30:00,39.44,39.45,39.31,39.31,12100.0,35.9906,35.9997,35.872,35.872,12100.0
2012-08-22 12:35:00,39.34,39.34,39.29,39.31,900.0,35.8993,35.8993,35.8537,35.872,900.0
2012-08-22 12:40:00,39.28,39.42,39.28,39.39,800.0,35.8446,35.9724,35.8446,35.945,800.0
2012-08-22 12:45:00,39.38,39.38,39.33,39.33,1100.0,35.9359,35.9359,35.8902,35.8902,1100.0
2012-08-22 12:50:00,39.34,39.38,39.32,39.36,1200.0,35.8993,35.9359,35.8811,35.9176,1200.0
2012-08-22 12:55:00,39.34,39.37,39.29,39.34,3500.0,35.8993,35.9267,35.8537,35.8993,3500.0
2012-08-22 13:00:00,39.34,39.42,39.32,39.42,1900.0,35.8993,35.9724,35.8811,35.9724,1900.0
2012-08-22 13:05:00,39.37,39.41,39.37,39.41,900.0,35.9267,35.9632,35.9267,35.9632,900.0
2012-08-22 13:10:00,39.4,39.43,39.31,39.32,2300.0,35.9541,35.9815,35.872,35.8811,2300.0
2012-08-22 13:15:00,39.28,39.36,39.28,39.36,1100.0,35.8446,35.9176,35.8446,35.9176,1100.0
2012-08-22 13:20:00,39.37,39.38,39.35,39.38,2400.0,35.9267,35.9359,35.9085,35.9359,2400.0
2012-08-22 13:25:00,39.39,39.41,39.37,39.37,1300.0,35.945,35.9632,35.9267,35.9267,1300.0
2012-08-22 13:30:00,39.4,39.42,39.38,39.39,1500.0,35.9541,35.9724,35.9359,35.945,1500.0
2012-08-22 13:35:00,39.39,39.47,39.37,39.42,19200.0,35.945,36.018,35.9267,35.9724,19200.0
2012-08-22 13:40:00,39.47,39.47,39.45,39.45,400.0,36.018,36.018,35.9997,35.9997,400.0
2012-08-22 13:45:00,39.49,39.49,39.44,39.44,1100.0,36.0362,36.0362,35.9906,35.9906,1100.0
2012-08-22 13:50:00,39.43,39.45,39.38,39.39,3000.0,35.9815,35.9997,35.9359,35.945,3000.0
2012-08-22 13:55:00,39.35,39.46,39.35,39.43,2500.0,35.9085,36.0089,35.9085,35.9815,2500.0
2012-08-22 14:00:00,39.45,39.68,39.43,39.68,4100.0,35.9997,36.2096,35.9815,36.2096,4100.0
2012-08-22 14:05:00,39.67,39.71,39.57,39.57,5300.0,36.2005,36.237,36.1092,36.1092,5300.0
2012-08-22 14:10:00,39.64,39.64,39.56,39.56,2800.0,36.1731,36.1731,36.1001,36.1001,2800.0
2012-08-22 14:15:00,39.58,39.63,39.58,39.6,1800.0,36.1184,36.164,36.1184,36.1366,1800.0
2012-08-22 14:20:00,39.68,39.72,39.65,39.7,1500.0,36.2096,36.2461,36.1822,36.2279,1500.0
2012-08-22 14:25:00,39.7,39.78,39.68,39.75,6200.0,36.2279,36.3009,36.2096,36.2735,6200.0
2012-08-22 14:30:00,39.77,39.84,39.69,39.81,17100.0,36.2917,36.3556,36.2187,36.3282,17100.0
2012-08-22 14:35:00,39.81,39.86,39.7,39.86,16900.0,36.3282,36.3739,36.2279,36.3739,16900.0
2012-08-22 14:40:00,39.88,39.94,39.82,39.94,4400.0,36.3921,36.4469,36.3374,36.4469,4400.0
2012-08-22 14:45:00,40.0,40.07,40.0,40.05,2600.0,36.5016,36.5655,36.5016,36.5473,2600.0
2012-08-22 14:50:00,40.01,40.07,39.99,40.04,1300.0,36.5108,36.5655,36.4925,36.5381,1300.0
2012-08-22 14:55:00,40.05,40.13,40.05,40.12,1600.0,36.5473,36.6203,36.5473,36.6111,1600.0
2012-08-22 15:00:00,40.08,40.11,40.04,40.1,3200.0,36.5746,36.602,36.5381,36.5929,3200.0
2012-08-22 15:05:00,40.13,40.17,40.08,40.13,4000.0,36.6203,36.6568,36.5746,36.6203,4000.0
2012-08-22 15:10:00,40.15,40.2,39.92,39.93,11700.0,36.6385,36.6841,36.4286,36.4377,11700.0
2012-08-22 15:15:00,39.94,40.01,39.88,39.97,6300.0,36.4469,36.5108,36.3921,36.4742,6300.0
2012-08-22 15:20:00,39.96,39.99,39.92,39.99,4200.0,36.4651,36.4925,36.4286,36.4925,4200.0
2012-08-22 15:25:00,39.98,40.05,39.95,40.05,4500.0,36.4834,36.5473,36.456,36.5473,4500.0
2012-08-22 15:30:00,40.02,40.05,39.96,39.98,4000.0,36.5199,36.5473,36.4651,36.4834,4000.0
2012-08-22 15:35:00,39.99,40.12,39.99,40.12,10600.0,36.4925,36.6111,36.4925,36.6111,10600.0
2012-08-22 15:40:00,40.11,40.21,40.09,40.14,11700.0,36.602,36.6933,36.5838,36.6294,11700.0
2012-08-22 15:45:00,40.14,40.26,40.14,40.25,17500.0,36.6294,36.7389,36.6294,36.7298,17500.0
2012-08-22 15:50:00,40.26,40.33,40.22,40.3,43500.0,36.7389,36.8028,36.7024,36.7754,43500.0
2012-08-22 15:55:00,40.31,40.38,40.24,40.32,73900.0,36.7845,36.8484,36.7206,36.7936,73900.0
2012-08-23 09:30:00,40.26,40.37,40.12,40.14,5300.0,36.7482,36.8486,36.6204,36.6386,5300.0
2012-08-23 09:35:00,40.1,40.12,40.04,40.04,2200.0,36.6021,36.6204,36.5474,36.5474,2200.0
2012-08-23 09:40:00,40.03,40.13,40.03,40.13,900.0,36.5382,36.6295,36.5382,36.6295,900.0
2012-08-23 09:45:00,40.13,40.15,40.09,40.1,2900.0,36.6295,36.6478,36.593,36.6021,2900.0
2012-08-23 09:50:00,40.09,40.12,40.01,40.02,2400.0,36.593,36.6204,36.52,36.5291,2400.0
2012-08-23 09:55:00,40.02,40.02,39.88,39.93,3300.0,36.5291,36.5291,36.4013,36.447,3300.0
2012-08-23 10:00:00,40.01,40.14,40.0,40.0,4100.0,36.52,36.6386,36.5108,36.5108,4100.0
2012-08-23 10:05:00,40.09,40.12,40.03,40.06,7200.0,36.593,36.6204,36.5382,36.5656,7200.0
2012-08-23 10:10:00,40.03,40.03,40.02,40.02,500.0,36.5382,36.5382,36.5291,36.5291,500.0
2012-08-23 10:15:00,40.05,40.05,39.98,40.02,1000.0,36.5565,36.5565,36.4926,36.5291,1000.0
2012-08-23 10:20:00,40.02,40.05,40.0,40.01,600.0,36.5291,36.5565,36.5108,36.52,600.0
2012-08-23 10:25:00,40.01,40.11,40.01,40.08,5900.0,36.52,36.6113,36.52,36.5839,5900.0
2012-08-23 10:30:00,40.13,40.15,40.0,40.13,17400.0,36.6295,36.6478,36.5108,36.6295,17400.0
2012-08-23 10:35:00,40.07,40.07,39.99,39.99,600.0,36.5747,36.5747,36.5017,36.5017,600.0
2012-08-23 10:40:00,39.97,40.01,39.94,39.97,1500.0,36.4835,36.52,36.4561,36.4835,1500.0
2012-08-23 10:45:00,40.03,40.13,40.0,40.08,2300.0,36.5382,36.6295,36.5108,36.5839,2300.0
2012-08-23 10:50:00,40.04,40.04,40.0,40.0,500.0,36.5474,36.5474,36.5108,36.5108,500.0
2012-08-23 10:55:00,39.97,40.03,39.9,39.9,1800.0,36.4835,36.5382,36.4196,36.4196,1800.0
2012-08-23 11:00:00,39.9,39.92,39.82,39.87,2800.0,36.4196,36.4378,36.3465,36.3922,2800.0
2012-08-23 11:05:00,39.88,39.97,39.88,39.95,3200.0,36.4013,36.4835,36.4013,36.4652,3200.0
2012-08-23 11:10:00,39.95,40.01,39.95,39.99,1000.0,36.4652,36.52,36.4652,36.5017,1000.0
2012-08-23 11:15:00,40.0,40.0,39.94,39.96,1200.0,36.5108,36.5108,36.4561,36.4743,1200.0
2012-08-23 11:20:00,39.96,39.99,39.92,39.93,1000.0,36.4743,36.5017,36.4378,36.447,1000.0
2012-08-23 11:25:00,40.01,40.17,39.96,40.17,3200.0,36.52,36.666,36.4743,36.666,3200.0
2012-08-23 11:30:00,40.17,40.2,40.07,40.11,3700.0,36.666,36.6934,36.5747,36.6113,3700.0
2012-08-23 11:35:00,40.12,40.12,40.1,40.11,1800.0,36.6204,36.6204,36.6021,36.6113,1800.0
2012-08-23 11:40:00,40.12,40.12,40.11,40.11,600.0,36.6204,36.6204,36.6113,36.6113,600.0
2012-08-23 11:45:00,40.09,40.12,40.09,40.12,800.0,36.593,36.6204,36.593,36.6204,800.0
2012-08-23 11:50:00,40.11,40.12,40.06,40.11,1100.0,36.6113,36.6204,36.5656,36.6113,1100.0
2012-08-23 11:55:00,40.1,40.13,40.1,40.11,900.0,36.6021,36.6295,36.6021,36.6113,900.0
2012-08-23 12:00:00,40.1,40.1,39.93,39.93,1000.0,36.6021,36.6021,36.447,36.447,1000.0
2012-08-23 12:05:00,39.84,39.89,39.82,39.82,2100.0,36.3648,36.4104,36.3465,36.3465,2100.0
2012-08-23 12:10:00,39.88,39.94,39.84,39.9,5500.0,36.4013,36.4561,36.3648,36.4196,5500.0
2012-08-23 12:15:00,39.9,40.03,39.9,40.02,5800.0,36.4196,36.5382,36.4196,36.5291,5800.0
2012-08-23 12:20:00,40.02,40.08,39.95,40.05,2700.0,36.5291,36.5839,36.4652,36.5565,2700.0
2012-08-23 12:25:00,40.02,40.08,39.98,40.07,25500.0,36.5291,36.5839,36.4926,36.5747,25500.0
2012-08-23 12:30:00,40.05,40.05,40.01,40.01,200.0,36.5565,36.5565,36.52,36.52,200.0
2012-08-23 12:35:00,40.02,40.07,39.96,39.96,2100.0,36.5291,36.5747,36.4743,36.4743,2100.0
2012-08-23 12:40:00,39.96,40.08,39.96,40.07,800.0,36.4743,36.5839,36.4743,36.5747,800.0
2012-08-23 12:45:00,40.06,40.06,40.06,40.06,500.0,36.5656,36.5656,36.5656,36.5656,500.0
2012-08-23 12:50:00,40.03,40.08,39.96,39.96,2900.0,36.5382,36.5839,36.4743,36.4743,2900.0
2012-08-23 12:55:00,40.01,40.01,39.95,39.95,300.0,36.52,36.52,36.4652,36.4652,300.0
2012-08-23 13:00:00,39.96,39.96,39.94,39.96,1700.0,36.4743,36.4743,36.4561,36.4743,1700.0
2012-08-23 13:05:00,39.98,40.0,39.96,39.97,1000.0,36.4926,36.5108,36.4743,36.4835,1000.0
2012-08-23 13:10:00,39.97,40.0,39.9,39.9,3200.0,36.4835,36.5108,36.4196,36.4196,3200.0
2012-08-23 13:15:00,39.89,39.9,39.89,39.9,200.0,36.4104,36.4196,36.4104,36.4196,200.0
2012-08-23 13:20:00,39.86,39.89,39.77,39.77,2500.0,36.3831,36.4104,36.3009,36.3009,2500.0
2012-08-23 13:25:00,39.73,39.75,39.66,39.69,3500.0,36.2644,36.2827,36.2005,36.2279,3500.0
2012-08-23 13:30:00,39.71,39.72,39.68,39.7,1900.0,36.2461,36.2553,36.2188,36.237,1900.0
2012-08-23 13:35:00,39.71,39.79,39.71,39.75,6600.0,36.2461,36.3192,36.2461,36.2827,6600.0
2012-08-23 13:40:00,39.81,39.9,39.8,39.86,19600.0,36.3374,36.4196,36.3283,36.3831,19600.0
2012-08-23 13:45:00,39.86,39.88,39.78,39.88,11300.0,36.3831,36.4013,36.31,36.4013,11300.0
2012-08-23 13:50:00,39.82,39.86,39.76,39.86,1000.0,36.3465,36.3831,36.2918,36.3831,1000.0
2012-08-23 13:55:00,39.86,39.86,39.86,39.86,0.0,36.3831,36.3831,36.3831,36.3831,0.0
2012-08-23 14:00:00,39.86,39.86,39.86,39.86,0.0,36.3831,36.3831,36.3831,36.3831,0.0
2012-08-23 14:05:00,39.85,39.88,39.85,39.88,700.0,36.3739,36.4013,36.3739,36.4013,700.0
2012-08-23 14:10:00,39.87,39.87,39.81,39.81,500.0,36.3922,36.3922,36.3374,36.3374,500.0
2012-08-23 14:15:00,39.9,39.9,39.85,39.85,300.0,36.4196,36.4196,36.3739,36.3739,300.0
2012-08-23 14:20:00,39.83,39.83,39.8,39.8,300.0,36.3557,36.3557,36.3283,36.3283,300.0
2012-08-23 14:25:00,39.86,39.86,39.82,39.85,1400.0,36.3831,36.3831,36.3465,36.3739,1400.0
2012-08-23 14:30:00,39.85,39.85,39.78,39.84,600.0,36.3739,36.3739,36.31,36.3648,600.0
2012-08-23 14:35:00,39.85,39.89,39.82,39.88,12800.0,36.3739,36.4104,36.3465,36.4013,12800.0
2012-08-23 14:40:00,39.86,39.95,39.86,39.95,2800.0,36.3831,36.4652,36.3831,36.4652,2800.0
2012-08-23 14:45:00,39.96,40.07,39.95,40.05,1700.0,36.4743,36.5747,36.4652,36.5565,1700.0
2012-08-23 14:50:00,40.06,40.08,39.97,39.97,1200.0,36.5656,36.5839,36.4835,36.4835,1200.0
2012-08-23 14:55:00,39.95,39.95,39.9,39.91,8200.0,36.4652,36.4652,36.4196,36.4287,8200.0
2012-08-23 15:00:00,39.9,39.93,39.9,39.92,1500.0,36.4196,36.447,36.4196,36.4378,1500.0
2012-08-23 15:05:00,39.92,39.93,39.92,39.93,900.0,36.4378,36.447,36.4378,36.447,900.0
2012-08-23 15:10:00,39.91,39.96,39.91,39.92,4700.0,36.4287,36.4743,36.4287,36.4378,4700.0
2012-08-23 15:15:00,39.92,39.93,39.86,39.89,8700.0,36.4378,36.447,36.3831,36.4104,8700.0
2012-08-23 15:20:00,39.87,39.87,39.69,39.69,7300.0,36.3922,36.3922,36.2279,36.2279,7300.0
2012-08-23 15:25:00,39.71,39.81,39.69,39.73,7200.0,36.2461,36.3374,36.2279,36.2644,7200.0
2012-08-23 15:30:00,39.72,39.73,39.63,39.68,18700.0,36.2553,36.2644,36.1731,36.2188,18700.0
2012-08-23 15:35:00,39.7,39.75,39.66,39.68,6700.0,36.237,36.2827,36.2005,36.2188,6700.0
2012-08-23 15:40:00,39.71,39.71,39.58,39.59,7800.0,36.2461,36.2461,36.1275,36.1366,7800.0
2012-08-23 15:45:00,39.61,39.68,39.61,39.64,3600.0,36.1549,36.2188,36.1549,36.1822,3600.0
2012-08-23 15:50:00,39.63,39.68,39.58,39.66,8200.0,36.1731,36.2188,36.1275,36.2005,8200.0
2012-08-23 15:55:00,39.63,39.65,39.58,39.58,25300.0,36.1731,36.1914,36.1275,36.1275,25300.0
2012-08-24 09:30:00,39.49,39.62,39.38,39.48,3500.0,36.0453,36.164,35.9449,36.0362,3500.0
2012-08-24 09:35:00,39.64,39.82,39.64,39.75,800.0,36.1822,36.3465,36.1822,36.2827,800.0
2012-08-24 09:40:00,39.75,39.78,39.72,39.77,1000.0,36.2827,36.31,36.2553,36.3009,1000.0
2012-08-24 09:45:00,39.75,39.83,39.74,39.81,1100.0,36.2827,36.3557,36.2735,36.3374,1100.0
2012-08-24 09:50:00,39.84,39.86,39.77,39.78,2300.0,36.3648,36.3831,36.3009,36.31,2300.0
2012-08-24 09:55:00,39.84,39.87,39.77,39.81,2900.0,36.3648,36.3922,36.3009,36.3374,2900.0
2012-08-24 10:00:00,39.84,39.9,39.75,39.9,5200.0,36.3648,36.4196,36.2827,36.4196,5200.0
2012-08-24 10:05:00,39.91,40.05,39.87,40.05,24500.0,36.4287,36.5565,36.3922,36.5565,24500.0
2012-08-24 10:10:00,40.05,40.05,40.01,40.01,2200.0,36.5565,36.5565,36.52,36.52,2200.0
2012-08-24 10:15:00,39.98,39.99,39.87,39.95,29200.0,36.4926,36.5017,36.3922,36.4652,29200.0
2012-08-24 10:20:00,39.94,39.98,39.76,39.76,27400.0,36.4561,36.4926,36.2918,36.2918,27400.0
2012-08-24 10:25:00,39.75,39.78,39.72,39.78,2500.0,36.2827,36.31,36.2553,36.31,2500.0
2012-08-24 10:30:00,39.76,39.83,39.76,39.83,700.0,36.2918,36.3557,36.2918,36.3557,700.0
2012-08-24 10:35:00,39.82,40.0,39.82,39.97,4100.0,36.3465,36.5108,36.3465,36.4835,4100.0
2012-08-24 10:40:00,39.97,40.0,39.95,39.95,1000.0,36.4835,36.5108,36.4652,36.4652,1000.0
2012-08-24 10:45:00,40.01,40.06,39.96,40.06,2700.0,36.52,36.5656,36.4743,36.5656,2700.0
2012-08-24 10:50:00,40.04,40.04,39.98,39.99,1100.0,36.5474,36.5474,36.4926,36.5017,1100.0
2012-08-24 10:55:00,40.03,40.03,39.96,40.02,2300.0,36.5382,36.5382,36.4743,36.5291,2300.0
2012-08-24 11:00:00,39.97,40.08,39.97,40.08,1100.0,36.4835,36.5839,36.4835,36.5839,1100.0
2012-08-24 11:05:00,40.08,40.15,40.06,40.14,3300.0,36.5839,36.6478,36.5656,36.6386,3300.0
2012-08-24 11:10:00,40.12,40.14,40.04,40.05,2700.0,36.6204,36.6386,36.5474,36.5565,2700.0
2012-08-24 11:15:00,40.05,40.34,40.05,40.34,4000.0,36.5565,36.8212,36.5565,36.8212,4000.0
2012-08-24 11:20:00,40.33,40.36,40.22,40.23,4900.0,36.8121,36.8394,36.7117,36.7208,4900.0
2012-08-24 11:25:00,40.23,40.23,40.13,40.13,2700.0,36.7208,36.7208,36.6295,36.6295,2700.0
2012-08-24 11:30:00,40.12,40.29,40.12,40.26,6200.0,36.6204,36.7755,36.6204,36.7482,6200.0
2012-08-24 11:35:00,40.29,40.41,40.27,40.41,4100.0,36.7755,36.8851,36.7573,36.8851,4100.0
2012-08-24 11:40:00,40.48,40.48,40.39,40.44,5400.0,36.949,36.949,36.8668,36.9125,5400.0
2012-08-24 11:45:00,40.45,40.47,40.43,40.43,600.0,36.9216,36.9398,36.9033,36.9033,600.0
2012-08-24 11:50:00,40.43,40.54,40.43,40.53,4500.0,36.9033,37.0037,36.9033,36.9946,4500.0
2012-08-24 11:55:00,40.48,40.55,40.48,40.5,2300.0,36.949,37.0129,36.949,36.9672,2300.0
2012-08-24 12:00:00,40.51,40.53,40.48,40.51,2900.0,36.9764,36.9946,36.949,36.9764,2900.0
2012-08-24 12:05:00,40.52,40.55,40.51,40.55,4700.0,36.9855,37.0129,36.9764,37.0129,4700.0
2012-08-24 12:10:00,40.56,40.69,40.55,40.6,8900.0,37.022,37.1407,37.0129,37.0585,8900.0
2012-08-24 12:15:00,40.6,40.81,40.59,40.81,24000.0,37.0585,37.2502,37.0494,37.2502,24000.0
2012-08-24 12:20:00,40.79,40.94,40.78,40.93,17400.0,37.2319,37.3689,37.2228,37.3597,17400.0
2012-08-24 12:25:00,40.96,40.99,40.76,40.85,30700.0,37.3871,37.4145,37.2046,37.2867,30700.0
2012-08-24 12:30:00,40.92,40.93,40.9,40.93,2100.0,37.3506,37.3597,37.3323,37.3597,2100.0
2012-08-24 12:35:00,41.0,41.04,40.93,40.94,4000.0,37.4236,37.4601,37.3597,37.3689,4000.0
2012-08-24 12:40:00,40.9,40.9,40.8,40.8,3700.0,37.3323,37.3323,37.2411,37.2411,3700.0
2012-08-24 12:45:00,40.83,40.87,40.83,40.85,2200.0,37.2684,37.305,37.2684,37.2867,2200.0
2012-08-24 12:50:00,40.84,40.84,40.82,40.83,1600.0,37.2776,37.2776,37.2593,37.2684,1600.0
2012-08-24 12:55:00,40.84,40.85,40.76,40.78,2500.0,37.2776,37.2867,37.2046,37.2228,2500.0
2012-08-24 13:00:00,40.77,40.77,40.71,40.71,1000.0,37.2137,37.2137,37.1589,37.1589,1000.0
2012-08-24 13:05:00,40.67,40.77,40.61,40.77,1900.0,37.1224,37.2137,37.0676,37.2137,1900.0
2012-08-24 13:10:00,40.74,40.82,40.74,40.8,2700.0,37.1863,37.2593,37.1863,37.2411,2700.0
2012-08-24 13:15:00,40.81,40.96,40.77,40.95,32400.0,37.2502,37.3871,37.2137,37.378,32400.0
2012-08-24 13:20:00,40.92,40.96,40.88,40.91,6100.0,37.3506,37.3871,37.3141,37.3415,6100.0
2012-08-24 13:25:00,40.92,40.94,40.87,40.93,4100.0,37.3506,37.3689,37.305,37.3597,4100.0
2012-08-24 13:30:00,40.95,40.99,40.9,40.99,3900.0,37.378,37.4145,37.3323,37.4145,3900.0
2012-08-24 13:35:00,40.97,41.02,40.96,40.96,3800.0,37.3962,37.4419,37.3871,37.3871,3800.0
2012-08-24 13:40:00,40.95,41.01,40.93,41.0,2200.0,37.378,37.4327,37.3597,37.4236,2200.0
2012-08-24 13:45:00,41.01,41.11,41.01,41.06,4300.0,37.4327,37.524,37.4327,37.4784,4300.0
2012-08-24 13:50:00,41.08,41.09,41.06,41.06,2500.0,37.4966,37.5058,37.4784,37.4784,2500.0
2012-08-24 13:55:00,41.06,41.07,40.92,40.92,1900.0,37.4784,37.4875,37.3506,37.3506,1900.0
2012-08-24 14:00:00,40.94,41.01,40.93,41.0,3300.0,37.3689,37.4327,37.3597,37.4236,3300.0
2012-08-24 14:05:00,41.0,41.05,40.94,41.04,25600.0,37.4236,37.4693,37.3689,37.4601,25600.0
2012-08-24 14:10:00,41.04,41.06,40.99,41.06,18400.0,37.4601,37.4784,37.4145,37.4784,18400.0
2012-08-24 14:15:00,41.06,41.06,41.01,41.01,900.0,37.4784,37.4784,37.4327,37.4327,900.0
2012-08-24 14:20:00,41.04,41.09,41.02,41.04,4400.0,37.4601,37.5058,37.4419,37.4601,4400.0
2012-08-24 14:25:00,41.02,41.07,40.98,41.04,2000.0,37.4419,37.4875,37.4054,37.4601,2000.0
2012-08-24 14:30:00,40.99,41.0,40.87,40.87,4300.0,37.4145,37.4236,37.305,37.305,4300.0
2012-08-24 14:35:00,40.83,40.87,40.68,40.68,1800.0,37.2684,37.305,37.1315,37.1315,1800.0
2012-08-24 14:40:00,40.67,40.87,40.64,40.85,9100.0,37.1224,37.305,37.095,37.2867,9100.0
2012-08-24 14:45:00,40.83,40.86,40.76,40.82,23400.0,37.2684,37.2958,37.2046,37.2593,23400.0
2012-08-24 14:50:00,40.83,40.91,40.73,40.91,5200.0,37.2684,37.3415,37.1772,37.3415,5200.0
2012-08-24 14:55:00,40.87,40.91,40.87,40.89,400.0,37.305,37.3415,37.305,37.3232,400.0
2012-08-24 15:00:00,40.9,40.92,40.82,40.86,4100.0,37.3323,37.3506,37.2593,37.2958,4100.0
2012-08-24 15:05:00,40.86,40.87,40.78,40.84,15000.0,37.2958,37.305,37.2228,37.2776,15000.0
2012-08-24 15:10:00,40.85,40.9,40.84,40.89,2700.0,37.2867,37.3323,37.2776,37.3232,2700.0
2012-08-24 15:15:00,40.9,40.96,40.89,40.96,3100.0,37.3323,37.3871,37.3232,37.3871,3100.0
2012-08-24 15:20:00,40.98,41.0,40.94,40.94,4000.0,37.4054,37.4236,37.3689,37.3689,4000.0
2012-08-24 15:25:00,40.96,40.96,40.94,40.96,4400.0,37.3871,37.3871,37.3689,37.3871,4400.0
2012-08-24 15:30:00,40.95,41.02,40.93,40.99,6400.0,37.378,37.4419,37.3597,37.4145,6400.0
2012-08-24 15:35:00,40.98,41.03,40.94,41.02,10200.0,37.4054,37.451,37.3689,37.4419,10200.0
2012-08-24 15:40:00,41.05,41.07,41.02,41.07,7300.0,37.4693,37.4875,37.4419,37.4875,7300.0
2012-08-24 15:45:00,41.09,41.12,41.04,41.04,7800.0,37.5058,37.5331,37.4601,37.4601,7800.0
2012-08-24 15:50:00,41.04,41.09,40.93,40.95,23000.0,37.4601,37.5058,37.3597,37.378,23000.0
2012-08-24 15:55:00,40.97,41.07,40.96,41.06,50200.0,37.3962,37.4875,37.3871,37.4784,50200.0
2012-08-27 09:30:00,41.25,41.39,41.1,41.16,6900.0,37.6518,37.7796,37.5149,37.5697,6900.0
2012-08-27 09:35:00,41.09,41.11,41.04,41.04,2000.0,37.5058,37.524,37.4601,37.4601,2000.0
2012-08-27 09:40:00,41.03,41.03,40.85,40.9,2000.0,37.451,37.451,37.2867,37.3323,2000.0
2012-08-27 09:45:00,40.98,41.01,40.9,41.0,5800.0,37.4054,37.4327,37.3323,37.4236,5800.0
2012-08-27 09:50:00,40.98,40.98,40.78,40.79,2200.0,37.4054,37.4054,37.2228,37.2319,2200.0
2012-08-27 09:55:00,40.92,40.92,40.71,40.71,16600.0,37.3506,37.3506,37.1589,37.1589,16600.0
2012-08-27 10:00:00,40.66,40.68,40.49,40.52,4900.0,37.1133,37.1315,36.9581,36.9855,4900.0
2012-08-27 10:05:00,40.51,40.54,40.46,40.52,3300.0,36.9764,37.0037,36.9307,36.9855,3300.0
2012-08-27 10:10:00,40.52,40.53,40.48,40.52,2700.0,36.9855,36.9946,36.949,36.9855,2700.0
2012-08-27 10:15:00,40.54,40.68,40.53,40.62,2100.0,37.0037,37.1315,36.9946,37.0768,2100.0
2012-08-27 10:20:00,40.61,40.67,40.56,40.67,1800.0,37.0676,37.1224,37.022,37.1224,1800.0
2012-08-27 10:25:00,40.63,40.63,40.56,40.61,1400.0,37.0859,37.0859,37.022,37.0676,1400.0
2012-08-27 10:30:00,40.6,40.61,40.53,40.56,4700.0,37.0585,37.0676,36.9946,37.022,4700.0
2012-08-27 10:35:00,40.58,40.63,40.55,40.58,1400.0,37.0403,37.0859,37.0129,37.0403,1400.0
2012-08-27 10:40:00,40.61,40.61,40.51,40.54,5300.0,37.0676,37.0676,36.9764,37.0037,5300.0
2012-08-27 10:45:00,40.52,40.52,40.47,40.51,1800.0,36.9855,36.9855,36.9398,36.9764,1800.0
2012-08-27 10:50:00,40.53,40.55,40.51,40.51,1000.0,36.9946,37.0129,36.9764,36.9764,1000.0
2012-08-27 10:55:00,40.5,40.56,40.49,40.56,3300.0,36.9672,37.022,36.9581,37.022,3300.0
2012-08-27 11:00:00,40.53,40.56,40.53,40.55,1600.0,36.9946,37.022,36.9946,37.0129,1600.0
2012-08-27 11:05:00,40.57,40.7,40.57,40.7,11900.0,37.0311,37.1498,37.0311,37.1498,11900.0
2012-08-27 11:10:00,40.7,40.76,40.62,40.63,27600.0,37.1498,37.2046,37.0768,37.0859,27600.0
2012-08-27 11:15:00,40.65,40.73,40.65,40.7,800.0,37.1041,37.1772,37.1041,37.1498,800.0
2012-08-27 11:20:00,40.73,40.75,40.68,40.68,2500.0,37.1772,37.1954,37.1315,37.1315,2500.0
2012-08-27 11:25:00,40.67,40.67,40.46,40.48,9900.0,37.1224,37.1224,36.9307,36.949,9900.0
2012-08-27 11:30:00,40.5,40.56,40.4,40.42,11600.0,36.9672,37.022,36.876,36.8942,11600.0
2012-08-27 11:35:00,40.42,40.44,40.35,40.35,3800.0,36.8942,36.9125,36.8303,36.8303,3800.0
2012-08-27 11:40:00,40.39,40.4,40.34,40.36,5000.0,36.8668,36.876,36.8212,36.8394,5000.0
2012-08-27 11:45:00,40.37,40.37,40.23,40.26,3500.0,36.8486,36.8486,36.7208,36.7482,3500.0
2012-08-27 11:50:00,40.28,40.28,40.16,40.18,4100.0,36.7664,36.7664,36.6569,36.6751,4100.0
2012-08-27 11:55:00,40.18,40.18,40.04,40.09,6200.0,36.6751,36.6751,36.5474,36.593,6200.0
2012-08-27 12:00:00,40.07,40.12,40.07,40.11,3400.0,36.5747,36.6204,36.5747,36.6113,3400.0
2012-08-27 12:05:00,40.1,40.11,40.05,40.05,3500.0,36.6021,36.6113,36.5565,36.5565,3500.0
2012-08-27 12:10:00,40.04,40.39,40.04,40.39,4600.0,36.5474,36.8668,36.5474,36.8668,4600.0
2012-08-27 12:15:00,40.37,40.37,40.24,40.29,4400.0,36.8486,36.8486,36.7299,36.7755,4400.0
2012-08-27 12:20:00,40.3,40.31,40.27,40.27,3800.0,36.7847,36.7938,36.7573,36.7573,3800.0
2012-08-27 12:25:00,40.28,40.28,40.24,40.24,3900.0,36.7664,36.7664,36.7299,36.7299,3900.0
2012-08-27 12:30:00,40.23,40.26,40.23,40.26,1600.0,36.7208,36.7482,36.7208,36.7482,1600.0
2012-08-27 12:35:00,40.26,40.3,40.25,40.3,2300.0,36.7482,36.7847,36.739,36.7847,2300.0
2012-08-27 12:40:00,40.32,40.39,40.32,40.38,3400.0,36.8029,36.8668,36.8029,36.8577,3400.0
2012-08-27 12:45:00,40.39,40.39,40.32,40.35,1900.0,36.8668,36.8668,36.8029,36.8303,1900.0
2012-08-27 12:50:00,40.38,40.38,40.34,40.34,2200.0,36.8577,36.8577,36.8212,36.8212,2200.0
2012-08-27 12:55:00,40.38,40.38,40.27,40.27,3800.0,36.8577,36.8577,36.7573,36.7573,3800.0
2012-08-27 13:00:00,40.27,40.27,40.17,40.17,2600.0,36.7573,36.7573,36.666,36.666,2600.0
2012-08-27 13:05:00,40.16,40.16,40.06,40.09,5700.0,36.6569,36.6569,36.5656,36.593,5700.0
2012-08-27 13:10:00,40.09,40.17,40.07,40.17,4200.0,36.593,36.666,36.5747,36.666,4200.0
2012-08-27 13:15:00,40.18,40.18,40.15,40.15,1400.0,36.6751,36.6751,36.6478,36.6478,1400.0
2012-08-27 13:20:00,40.15,40.15,40.12,40.12,4000.0,36.6478,36.6478,36.6204,36.6204,4000.0
2012-08-27 13:25:00,40.15,40.15,40.09,40.1,2700.0,36.6478,36.6478,36.593,36.6021,2700.0
2012-08-27 13:30:00,40.1,40.12,40.09,40.11,1600.0,36.6021,36.6204,36.593,36.6113,1600.0
2012-08-27 13:35:00,40.13,40.15,40.13,40.14,2400.0,36.6295,36.6478,36.6295,36.6386,2400.0
2012-08-27 13:40:00,40.15,40.15,40.06,40.1,8700.0,36.6478,36.6478,36.5656,36.6021,8700.0
2012-08-27 13:45:00,40.1,40.24,40.1,40.24,7300.0,36.6021,36.7299,36.6021,36.7299,7300.0
2012-08-27 13:50:00,40.25,40.27,40.19,40.27,3700.0,36.739,36.7573,36.6843,36.7573,3700.0
2012-08-27 13:55:00,40.29,40.3,40.26,40.28,1400.0,36.7755,36.7847,36.7482,36.7664,1400.0
2012-08-27 14:00:00,40.3,40.38,40.3,40.37,2100.0,36.7847,36.8577,36.7847,36.8486,2100.0
2012-08-27 14:05:00,40.38,40.41,40.38,40.38,3500.0,36.8577,36.8851,36.8577,36.8577,3500.0
2012-08-27 14:10:00,40.36,40.39,40.33,40.39,2800.0,36.8394,36.8668,36.8121,36.8668,2800.0
2012-08-27 14:15:00,40.38,40.38,40.31,40.33,2100.0,36.8577,36.8577,36.7938,36.8121,2100.0
2012-08-27 14:20:00,40.36,40.47,40.36,40.42,3000.0,36.8394,36.9398,36.8394,36.8942,3000.0
2012-08-27 14:25:00,40.42,40.42,40.4,40.4,900.0,36.8942,36.8942,36.876,36.876,900.0
2012-08-27 14:30:00,40.42,40.5,40.42,40.5,2300.0,36.8942,36.9672,36.8942,36.9672,2300.0
2012-08-27 14:35:00,40.51,40.52,40.48,40.51,2900.0,36.9764,36.9855,36.949,36.9764,2900.0
2012-08-27 14:40:00,40.5,40.54,40.49,40.49,2600.0,36.9672,37.0037,36.9581,36.9581,2600.0
2012-08-27 14:45:00,40.49,40.49,40.44,40.46,1700.0,36.9581,36.9581,36.9125,36.9307,1700.0
2012-08-27 14:50:00,40.48,40.5,40.47,40.47,1600.0,36.949,36.9672,36.9398,36.9398,1600.0
2012-08-27 14:55:00,40.46,40.48,40.44,40.48,3200.0,36.9307,36.949,36.9125,36.949,3200.0
2012-08-27 15:00:00,40.48,40.51,40.48,40.5,1000.0,36.949,36.9764,36.949,36.9672,1000.0
2012-08-27 15:05:00,40.53,40.54,40.45,40.45,3200.0,36.9946,37.0037,36.9216,36.9216,3200.0
2012-08-27 15:10:00,40.47,40.47,40.38,40.42,4900.0,36.9398,36.9398,36.8577,36.8942,4900.0
2012-08-27 15:15:00,40.43,40.43,40.38,40.38,2400.0,36.9033,36.9033,36.8577,36.8577,2400.0
2012-08-27 15:20:00,40.38,40.41,40.35,40.41,2700.0,36.8577,36.8851,36.8303,36.8851,2700.0
2012-08-27 15:25:00,40.44,40.47,40.44,40.47,2400.0,36.9125,36.9398,36.9125,36.9398,2400.0
2012-08-27 15:30:00,40.46,40.47,40.35,40.35,6400.0,36.9307,36.9398,36.8303,36.8303,6400.0
2012-08-27 15:35:00,40.34,40.37,40.28,40.31,3200.0,36.8212,36.8486,36.7664,36.7938,3200.0
2012-08-27 15:40:00,40.32,40.35,40.26,40.34,3700.0,36.8029,36.8303,36.7482,36.8212,3700.0
2012-08-27 15:45:00,40.3,40.32,40.27,40.31,5400.0,36.7847,36.8029,36.7573,36.7938,5400.0
2012-08-27 15:50:00,40.27,40.31,40.23,40.23,3400.0,36.7573,36.7938,36.7208,36.7208,3400.0
2012-08-27 15:55:00,40.23,40.27,40.2,40.26,16100.0,36.7208,36.7573,36.6934,36.7482,16100.0
2012-08-28 09:30:00,40.1,40.45,40.05,40.21,6400.0,36.6021,36.9216,36.5565,36.7025,6400.0
2012-08-28 09:35:00,40.18,40.27,40.18,40.27,1400.0,36.6751,36.7573,36.6751,36.7573,1400.0
2012-08-28 09:40:00,40.41,40.43,40.41,40.42,1300.0,36.8851,36.9033,36.8851,36.8942,1300.0
2012-08-28 09:45:00,40.49,40.71,40.49,40.71,2100.0,36.9581,37.1589,36.9581,37.1589,2100.0
2012-08-28 09:50:00,40.69,40.69,40.41,40.45,2100.0,37.1407,37.1407,36.8851,36.9216,2100.0
2012-08-28 09:55:00,40.52,40.52,40.36,40.38,1100.0,36.9855,36.9855,36.8394,36.8577,1100.0
2012-08-28 10:00:00,40.29,40.45,40.28,40.35,4500.0,36.7755,36.9216,36.7664,36.8303,4500.0
2012-08-28 10:05:00,40.36,40.43,40.33,40.43,6300.0,36.8394,36.9033,36.8121,36.9033,6300.0
2012-08-28 10:10:00,40.37,40.39,40.34,40.38,1800.0,36.8486,36.8668,36.8212,36.8577,1800.0
2012-08-28 10:15:00,40.38,40.39,40.28,40.39,7900.0,36.8577,36.8668,36.7664,36.8668,7900.0
2012-08-28 10:20:00,40.36,40.53,40.29,40.5,4300.0,36.8394,36.9946,36.7755,36.9672,4300.0
2012-08-28 10:25:00,40.5,40.52,40.43,40.43,2400.0,36.9672,36.9855,36.9033,36.9033,2400.0
2012-08-28 10:30:00,40.47,40.53,40.4,40.44,6300.0,36.9398,36.9946,36.876,36.9125,6300.0
2012-08-28 10:35:00,40.4,40.4,40.38,40.39,400.0,36.876,36.876,36.8577,36.8668,400.0
2012-08-28 10:40:00,40.38,40.39,40.36,40.36,2100.0,36.8577,36.8668,36.8394,36.8394,2100.0
2012-08-28 10:45:00,40.36,40.4,40.35,40.4,1800.0,36.8394,36.876,36.8303,36.876,1800.0
2012-08-28 10:50:00,40.38,40.38,40.35,40.38,800.0,36.8577,36.8577,36.8303,36.8577,800.0
2012-08-28 10:55:00,40.32,40.37,40.18,40.2,5200.0,36.8029,36.8486,36.6751,36.6934,5200.0
2012-08-28 11:00:00,40.21,40.21,40.16,40.18,1200.0,36.7025,36.7025,36.6569,36.6751,1200.0
2012-08-28 11:05:00,40.18,40.23,40.18,40.2,1400.0,36.6751,36.7208,36.6751,36.6934,1400.0
2012-08-28 11:10:00,40.18,40.18,40.12,40.12,1300.0,36.6751,36.6751,36.6204,36.6204,1300.0
2012-08-28 11:15:00,40.05,40.18,40.05,40.18,2500.0,36.5565,36.6751,36.5565,36.6751,2500.0
2012-08-28 11:20:00,40.19,40.19,40.04,40.06,2100.0,36.6843,36.6843,36.5474,36.5656,2100.0
2012-08-28 11:25:00,40.08,40.08,40.05,40.05,600.0,36.5839,36.5839,36.5565,36.5565,600.0
2012-08-28 11:30:00,40.03,40.04,39.93,39.93,3100.0,36.5382,36.5474,36.447,36.447,3100.0
2012-08-28 11:35:00,39.96,40.07,39.96,40.07,1500.0,36.4743,36.5747,36.4743,36.5747,1500.0
2012-08-28 11:40:00,40.07,40.07,39.97,39.97,2000.0,36.5747,36.5747,36.4835,36.4835,2000.0
2012-08-28 11:45:00,39.95,40.01,39.95,40.0,3300.0,36.4652,36.52,36.4652,36.5108,3300.0
2012-08-28 11:50:00,40.03,40.04,40.01,40.01,1400.0,36.5382,36.5474,36.52,36.52,1400.0
2012-08-28 11:55:00,39.99,40.05,39.93,40.02,2300.0,36.5017,36.5565,36.447,36.5291,2300.0
2012-08-28 12:00:00,40.05,40.23,40.05,40.22,2900.0,36.5565,36.7208,36.5565,36.7117,2900.0
2012-08-28 12:05:00,40.22,40.27,40.22,40.24,1700.0,36.7117,36.7573,36.7117,36.7299,1700.0
2012-08-28 12:10:00,40.27,40.27,40.25,40.25,600.0,36.7573,36.7573,36.739,36.739,600.0
2012-08-28 12:15:00,40.25,40.31,40.25,40.31,4200.0,36.739,36.7938,36.739,36.7938,4200.0
2012-08-28 12:20:00,40.3,40.36,40.29,40.34,2500.0,36.7847,36.8394,36.7755,36.8212,2500.0
2012-08-28 12:25:00,40.33,40.35,40.31,40.34,2100.0,36.8121,36.8303,36.7938,36.8212,2100.0
2012-08-28 12:30:00,40.34,40.34,40.28,40.28,700.0,36.8212,36.8212,36.7664,36.7664,700.0
2012-08-28 12:35:00,40.3,40.31,40.29,40.3,900.0,36.7847,36.7938,36.7755,36.7847,900.0
2012-08-28 12:40:00,40.3,40.3,40.27,40.27,500.0,36.7847,36.7847,36.7573,36.7573,500.0
2012-08-28 12:45:00,40.3,40.3,40.24,40.29,1400.0,36.7847,36.7847,36.7299,36.7755,1400.0
2012-08-28 12:50:00,40.3,40.31,40.28,40.28,1300.0,36.7847,36.7938,36.7664,36.7664,1300.0
2012-08-28 12:55:00,40.29,40.29,40.24,40.29,1300.0,36.7755,36.7755,36.7299,36.7755,1300.0
2012-08-28 13:00:00,40.31,40.31,40.24,40.24,900.0,36.7938,36.7938,36.7299,36.7299,900.0
2012-08-28 13:05:00,40.27,40.3,40.26,40.3,3000.0,36.7573,36.7847,36.7482,36.7847,3000.0
2012-08-28 13:10:00,40.26,40.26,40.26,40.26,100.0,36.7482,36.7482,36.7482,36.7482,100.0
2012-08-28 13:15:00,40.29,40.29,40.27,40.28,600.0,36.7755,36.7755,36.7573,36.7664,600.0
2012-08-28 13:20:00,40.26,40.28,40.24,40.28,1200.0,36.7482,36.7664,36.7299,36.7664,1200.0
2012-08-28 13:25:00,40.28,40.28,40.28,40.28,200.0,36.7664,36.7664,36.7664,36.7664,200.0
2012-08-28 13:30:00,40.27,40.29,40.26,40.29,1400.0,36.7573,36.7755,36.7482,36.7755,1400.0
2012-08-28 13:35:00,40.3,40.31,40.3,40.31,1400.0,36.7847,36.7938,36.7847,36.7938,1400.0
2012-08-28 13:40:00,40.31,40.31,40.31,40.31,100.0,36.7938,36.7938,36.7938,36.7938,100.0
2012-08-28 13:45:00,40.32,40.32,40.3,40.31,1100.0,36.8029,36.8029,36.7847,36.7938,1100.0
2012-08-28 13:50:00,40.24,40.29,40.24,40.29,1200.0,36.7299,36.7755,36.7299,36.7755,1200.0
2012-08-28 13:55:00,40.28,40.3,40.28,40.28,1200.0,36.7664,36.7847,36.7664,36.7664,1200.0
2012-08-28 14:00:00,40.28,40.32,40.27,40.28,1600.0,36.7664,36.8029,36.7573,36.7664,1600.0
2012-08-28 14:05:00,40.31,40.32,40.29,40.3,900.0,36.7938,36.8029,36.7755,36.7847,900.0
2012-08-28 14:10:00,40.29,40.34,40.29,40.34,1200.0,36.7755,36.8212,36.7755,36.8212,1200.0
2012-08-28 14:15:00,40.34,40.34,40.33,40.33,300.0,36.8212,36.8212,36.8121,36.8121,300.0
2012-08-28 14:20:00,40.31,40.37,40.31,40.33,4000.0,36.7938,36.8486,36.7938,36.8121,4000.0
2012-08-28 14:25:00,40.32,40.53,40.32,40.48,19700.0,36.8029,36.9946,36.8029,36.949,19700.0
2012-08-28 14:30:00,40.48,40.51,40.48,40.51,3600.0,36.949,36.9764,36.949,36.9764,3600.0
2012-08-28 14:35:00,40.51,40.53,40.49,40.49,800.0,36.9764,36.9946,36.9581,36.9581,800.0
2012-08-28 14:40:00,40.47,40.5,40.47,40.47,2400.0,36.9398,36.9672,36.9398,36.9398,2400.0
2012-08-28 14:45:00,40.5,40.5,40.43,40.45,1400.0,36.9672,36.9672,36.9033,36.9216,1400.0
2012-08-28 14:50:00,40.46,40.48,40.45,40.47,2700.0,36.9307,36.949,36.9216,36.9398,2700.0
2012-08-28 14:55:00,40.47,40.47,40.46,40.46,400.0,36.9398,36.9398,36.9307,36.9307,400.0
2012-08-28 15:00:00,40.46,40.46,40.46,40.46,600.0,36.9307,36.9307,36.9307,36.9307,600.0
2012-08-28 15:05:00,40.48,40.5,40.42,40.42,4300.0,36.949,36.9672,36.8942,36.8942,4300.0
2012-08-28 15:10:00,40.46,40.48,40.43,40.45,2700.0,36.9307,36.949,36.9033,36.9216,2700.0
2012-08-28 15:15:00,40.48,40.54,40.41,40.41,2300.0,36.949,37.0037,36.8851,36.8851,2300.0
2012-08-28 15:20:00,40.45,40.45,40.39,40.39,1800.0,36.9216,36.9216,36.8668,36.8668,1800.0
2012-08-28 15:25:00,40.4,40.41,40.38,40.39,2300.0,36.876,36.8851,36.8577,36.8668,2300.0
2012-08-28 15:30:00,40.39,40.4,40.33,40.37,4300.0,36.8668,36.876,36.8121,36.8486,4300.0
2012-08-28 15:35:00,40.37,40.39,40.34,40.39,2500.0,36.8486,36.8668,36.8212,36.8668,2500.0
2012-08-28 15:40:00,40.4,40.41,40.32,40.34,3600.0,36.876,36.8851,36.8029,36.8212,3600.0
2012-08-28 15:45:00,40.36,40.41,40.34,40.4,5600.0,36.8394,36.8851,36.8212,36.876,5600.0
2012-08-28 15:50:00,40.39,40.44,40.36,40.4,5400.0,36.8668,36.9125,36.8394,36.876,5400.0
2012-08-28 15:55:00,40.44,40.44,40.35,40.35,12100.0,36.9125,36.9125,36.8303,36.8303,12100.0
2012-08-29 09:30:00,40.45,40.62,40.2,40.38,8000.0,36.9216,37.0768,36.6934,36.8577,8000.0
2012-08-29 09:35:00,40.4,40.49,40.39,40.44,2800.0,36.876,36.9581,36.8668,36.9125,2800.0
2012-08-29 09:40:00,40.43,40.45,40.27,40.39,2100.0,36.9033,36.9216,36.7573,36.8668,2100.0
2012-08-29 09:45:00,40.31,40.33,40.21,40.33,500.0,36.7938,36.8121,36.7025,36.8121,500.0
2012-08-29 09:50:00,40.22,40.24,40.2,40.2,1300.0,36.7117,36.7299,36.6934,36.6934,1300.0
2012-08-29 09:55:00,40.18,40.18,40.02,40.02,3600.0,36.6751,36.6751,36.5291,36.5291,3600.0
2012-08-29 10:00:00,40.01,40.06,39.92,39.92,7200.0,36.52,36.5656,36.4378,36.4378,7200.0
2012-08-29 10:05:00,39.92,39.97,39.85,39.85,10900.0,36.4378,36.4835,36.3739,36.3739,10900.0
2012-08-29 10:10:00,39.87,39.89,39.72,39.8,7000.0,36.3922,36.4104,36.2553,36.3283,7000.0
2012-08-29 10:15:00,39.79,39.88,39.77,39.77,3600.0,36.3192,36.4013,36.3009,36.3009,3600.0
2012-08-29 10:20:00,39.73,39.73,39.73,39.73,300.0,36.2644,36.2644,36.2644,36.2644,300.0
2012-08-29 10:25:00,39.68,39.81,39.68,39.78,1800.0,36.2188,36.3374,36.2188,36.31,1800.0
2012-08-29 10:30:00,39.78,39.79,39.75,39.77,9100.0,36.31,36.3192,36.2827,36.3009,9100.0
2012-08-29 10:35:00,39.78,39.79,39.75,39.75,1300.0,36.31,36.3192,36.2827,36.2827,1300.0
2012-08-29 10:40:00,39.75,39.77,39.68,39.69,4600.0,36.2827,36.3009,36.2188,36.2279,4600.0
2012-08-29 10:45:00,39.69,39.71,39.69,39.69,700.0,36.2279,36.2461,36.2279,36.2279,700.0
2012-08-29 10:50:00,39.72,39.72,39.6,39.67,3700.0,36.2553,36.2553,36.1457,36.2096,3700.0
2012-08-29 10:55:00,39.66,39.72,39.66,39.69,2800.0,36.2005,36.2553,36.2005,36.2279,2800.0
2012-08-29 11:00:00,39.7,39.72,39.67,39.7,2500.0,36.237,36.2553,36.2096,36.237,2500.0
2012-08-29 11:05:00,39.71,39.71,39.63,39.7,2700.0,36.2461,36.2461,36.1731,36.237,2700.0
2012-08-29 11:10:00,39.7,39.71,39.67,39.67,2000.0,36.237,36.2461,36.2096,36.2096,2000.0
2012-08-29 11:15:00,39.68,39.74,39.68,39.74,2000.0,36.2188,36.2735,36.2188,36.2735,2000.0
2012-08-29 11:20:00,39.74,39.8,39.72,39.76,19000.0,36.2735,36.3283,36.2553,36.2918,19000.0
2012-08-29 11:25:00,39.77,39.8,39.71,39.8,2800.0,36.3009,36.3283,36.2461,36.3283,2800.0
2012-08-29 11:30:00,39.78,39.87,39.78,39.86,3000.0,36.31,36.3922,36.31,36.3831,3000.0
2012-08-29 11:35:00,39.88,40.01,39.88,40.01,2000.0,36.4013,36.52,36.4013,36.52,2000.0
2012-08-29 11:40:00,40.03,40.08,40.03,40.07,1200.0,36.5382,36.5839,36.5382,36.5747,1200.0
2012-08-29 11:45:00,40.07,40.1,40.05,40.06,3000.0,36.5747,36.6021,36.5565,36.5656,3000.0
2012-08-29 11:50:00,40.06,40.11,40.02,40.02,4200.0,36.5656,36.6113,36.5291,36.5291,4200.0
2012-08-29 11:55:00,40.03,40.03,39.91,39.91,3700.0,36.5382,36.5382,36.4287,36.4287,3700.0
2012-08-29 12:00:00,39.91,39.91,39.84,39.84,3700.0,36.4287,36.4287,36.3648,36.3648,3700.0
2012-08-29 12:05:00,39.84,39.86,39.81,39.86,1900.0,36.3648,36.3831,36.3374,36.3831,1900.0
2012-08-29 12:10:00,39.89,39.89,39.85,39.86,2100.0,36.4104,36.4104,36.3739,36.3831,2100.0
2012-08-29 12:15:00,39.87,39.87,39.83,39.85,1500.0,36.3922,36.3922,36.3557,36.3739,1500.0
2012-08-29 12:20:00,39.84,39.89,39.84,39.86,1600.0,36.3648,36.4104,36.3648,36.3831,1600.0
2012-08-29 12:25:00,39.9,39.91,39.89,39.89,1200.0,36.4196,36.4287,36.4104,36.4104,1200.0
2012-08-29 12:30:00,39.89,39.93,39.89,39.92,2800.0,36.4104,36.447,36.4104,36.4378,2800.0
2012-08-29 12:35:00,39.94,39.96,39.87,39.96,2900.0,36.4561,36.4743,36.3922,36.4743,2900.0
2012-08-29 12:40:00,39.98,40.0,39.97,40.0,1600.0,36.4926,36.5108,36.4835,36.5108,1600.0
2012-08-29 12:45:00,40.01,40.06,39.96,39.96,4300.0,36.52,36.5656,36.4743,36.4743,4300.0
2012-08-29 12:50:00,39.95,40.02,39.95,40.0,1000.0,36.4652,36.5291,36.4652,36.5108,1000.0
2012-08-29 12:55:00,39.99,39.99,39.91,39.91,2000.0,36.5017,36.5017,36.4287,36.4287,2000.0
2012-08-29 13:00:00,39.96,40.0,39.91,39.91,1600.0,36.4743,36.5108,36.4287,36.4287,1600.0
2012-08-29 13:05:00,39.96,39.98,39.93,39.95,2300.0,36.4743,36.4926,36.447,36.4652,2300.0
2012-08-29 13:10:00,39.96,40.02,39.93,40.02,1700.0,36.4743,36.5291,36.447,36.5291,1700.0
2012-08-29 13:15:00,40.06,40.07,40.01,40.01,3100.0,36.5656,36.5747,36.52,36.52,3100.0
2012-08-29 13:20:00,39.99,40.05,39.97,40.05,3800.0,36.5017,36.5565,36.4835,36.5565,3800.0
2012-08-29 13:25:00,40.06,40.08,40.04,40.04,2100.0,36.5656,36.5839,36.5474,36.5474,2100.0
2012-08-29 13:30:00,40.04,40.05,40.04,40.05,200.0,36.5474,36.5565,36.5474,36.5565,200.0
2012-08-29 13:35:00,40.07,40.07,40.03,40.03,2000.0,36.5747,36.5747,36.5382,36.5382,2000.0
2012-08-29 13:40:00,40.06,40.1,40.01,40.06,8300.0,36.5656,36.6021,36.52,36.5656,8300.0
2012-08-29 13:45:00,40.09,40.1,40.05,40.05,1700.0,36.593,36.6021,36.5565,36.5565,1700.0
2012-08-29 13:50:00,40.07,40.07,39.95,39.95,2000.0,36.5747,36.5747,36.4652,36.4652,2000.0
2012-08-29 13:55:00,39.98,40.01,39.97,40.01,800.0,36.4926,36.52,36.4835,36.52,800.0
2012-08-29 14:00:00,40.01,40.01,39.98,40.0,1000.0,36.52,36.52,36.4926,36.5108,1000.0
2012-08-29 14:05:00,39.98,39.98,39.94,39.94,800.0,36.4926,36.4926,36.4561,36.4561,800.0
2012-08-29 14:10:00,39.97,40.0,39.96,40.0,2500.0,36.4835,36.5108,36.4743,36.5108,2500.0
2012-08-29 14:15:00,39.99,40.01,39.99,40.01,600.0,36.5017,36.52,36.5017,36.52,600.0
2012-08-29 14:20:00,40.01,40.03,40.01,40.03,1900.0,36.52,36.5382,36.52,36.5382,1900.0
2012-08-29 14:25:00,40.03,40.03,40.03,40.03,100.0,36.5382,36.5382,36.5382,36.5382,100.0
2012-08-29 14:30:00,40.02,40.03,39.96,39.96,1400.0,36.5291,36.5382,36.4743,36.4743,1400.0
2012-08-29 14:35:00,39.96,40.02,39.96,40.01,900.0,36.4743,36.5291,36.4743,36.52,900.0
2012-08-29 14:40:00,40.05,40.09,40.03,40.09,4500.0,36.5565,36.593,36.5382,36.593,4500.0
2012-08-29 14:45:00,40.1,40.12,40.09,40.1,1600.0,36.6021,36.6204,36.593,36.6021,1600.0
2012-08-29 14:50:00,40.07,40.07,40.04,40.04,1600.0,36.5747,36.5747,36.5474,36.5474,1600.0
2012-08-29 14:55:00,40.07,40.07,39.99,40.01,1500.0,36.5747,36.5747,36.5017,36.52,1500.0
2012-08-29 15:00:00,40.01,40.03,39.99,39.99,2100.0,36.52,36.5382,36.5017,36.5017,2100.0
2012-08-29 15:05:00,39.99,40.0,39.96,39.96,2800.0,36.5017,36.5108,36.4743,36.4743,2800.0
2012-08-29 15:10:00,39.97,39.99,39.96,39.98,10700.0,36.4835,36.5017,36.4743,36.4926,10700.0
2012-08-29 15:15:00,39.96,40.05,39.96,40.02,2800.0,36.4743,36.5565,36.4743,36.5291,2800.0
2012-08-29 15:20:00,40.04,40.06,40.01,40.04,1200.0,36.5474,36.5656,36.52,36.5474,1200.0
2012-08-29 15:25:00,40.04,40.04,39.98,40.02,2300.0,36.5474,36.5474,36.4926,36.5291,2300.0
2012-08-29 15:30:00,39.99,40.04,39.99,40.01,1600.0,36.5017,36.5474,36.5017,36.52,1600.0
2012-08-29 15:35:00,40.02,40.04,40.0,40.03,3600.0,36.5291,36.5474,36.5108,36.5382,3600.0
2012-08-29 15:40:00,40.02,40.08,40.01,40.08,4300.0,36.5291,36.5839,36.52,36.5839,4300.0
2012-08-29 15:45:00,40.04,40.04,39.93,39.96,3800.0,36.5474,36.5474,36.447,36.4743,3800.0
2012-08-29 15:50:00,39.96,40.02,39.93,39.96,7900.0,36.4743,36.5291,36.447,36.4743,7900.0
2012-08-29 15:55:00,39.96,40.03,39.91,40.02,14400.0,36.4743,36.5382,36.4287,36.5291,14400.0
2012-08-30 09:30:00,39.75,39.96,39.64,39.75,19400.0,36.2827,36.4743,36.1822,36.2827,19400.0
2012-08-30 09:35:00,39.66,39.79,39.66,39.79,1000.0,36.2005,36.3192,36.2005,36.3192,1000.0
2012-08-30 09:40:00,39.74,39.83,39.73,39.78,2600.0,36.2735,36.3557,36.2644,36.31,2600.0
2012-08-30 09:45:00,39.75,39.83,39.62,39.67,15300.0,36.2827,36.3557,36.164,36.2096,15300.0
2012-08-30 09:50:00,39.64,39.64,39.55,39.56,1900.0,36.1822,36.1822,36.1001,36.1092,1900.0
2012-08-30 09:55:00,39.56,39.57,39.4,39.4,6200.0,36.1092,36.1184,35.9632,35.9632,6200.0
2012-08-30 10:00:00,39.43,39.49,39.39,39.49,5300.0,35.9906,36.0453,35.9541,36.0453,5300.0
2012-08-30 10:05:00,39.49,39.49,39.39,39.42,3800.0,36.0453,36.0453,35.9541,35.9814,3800.0
2012-08-30 10:10:00,39.42,39.44,39.35,39.44,7500.0,35.9814,35.9997,35.9175,35.9997,7500.0
2012-08-30 10:15:00,39.42,39.42,39.34,39.34,2400.0,35.9814,35.9814,35.9084,35.9084,2400.0
2012-08-30 10:20:00,39.35,39.37,39.1,39.16,2900.0,35.9175,35.9358,35.6894,35.7441,2900.0
2012-08-30 10:25:00,39.14,39.17,39.1,39.13,2100.0,35.7259,35.7532,35.6894,35.7167,2100.0
2012-08-30 10:30:00,39.1,39.12,39.04,39.04,1400.0,35.6894,35.7076,35.6346,35.6346,1400.0
2012-08-30 10:35:00,39.06,39.06,38.89,38.91,8100.0,35.6528,35.6528,35.4977,35.5159,8100.0
2012-08-30 10:40:00,38.89,38.93,38.82,38.86,7900.0,35.4977,35.5342,35.4338,35.4703,7900.0
2012-08-30 10:45:00,38.89,39.01,38.88,38.99,2800.0,35.4977,35.6072,35.4885,35.5889,2800.0
2012-08-30 10:50:00,38.94,38.97,38.89,38.9,3200.0,35.5433,35.5707,35.4977,35.5068,3200.0
2012-08-30 10:55:00,38.9,38.93,38.88,38.9,4200.0,35.5068,35.5342,35.4885,35.5068,4200.0
2012-08-30 11:00:00,38.88,38.92,38.88,38.89,2700.0,35.4885,35.5251,35.4885,35.4977,2700.0
2012-08-30 11:05:00,38.87,38.9,38.8,38.9,4100.0,35.4794,35.5068,35.4155,35.5068,4100.0
2012-08-30 11:10:00,38.89,38.92,38.78,38.87,4300.0,35.4977,35.5251,35.3973,35.4794,4300.0
2012-08-30 11:15:00,38.81,38.97,38.81,38.97,8100.0,35.4246,35.5707,35.4246,35.5707,8100.0
2012-08-30 11:20:00,39.0,39.07,38.99,39.0,13200.0,35.5981,35.662,35.5889,35.5981,13200.0
2012-08-30 11:25:00,39.01,39.05,38.93,38.94,13800.0,35.6072,35.6437,35.5342,35.5433,13800.0
2012-08-30 11:30:00,39.02,39.02,38.83,38.83,1600.0,35.6163,35.6163,35.4429,35.4429,1600.0
2012-08-30 11:35:00,38.82,38.94,38.8,38.93,4000.0,35.4338,35.5433,35.4155,35.5342,4000.0
2012-08-30 11:40:00,39.0,39.0,38.94,38.94,2500.0,35.5981,35.5981,35.5433,35.5433,2500.0
2012-08-30 11:45:00,38.93,38.95,38.9,38.92,4700.0,35.5342,35.5524,35.5068,35.5251,4700.0
2012-08-30 11:50:00,38.91,38.95,38.88,38.93,6200.0,35.5159,35.5524,35.4885,35.5342,6200.0
2012-08-30 11:55:00,38.91,39.0,38.88,38.96,7200.0,35.5159,35.5981,35.4885,35.5616,7200.0
2012-08-30 12:00:00,38.96,38.99,38.88,38.97,4400.0,35.5616,35.5889,35.4885,35.5707,4400.0
2012-08-30 12:05:00,38.97,39.0,38.94,38.94,2200.0,35.5707,35.5981,35.5433,35.5433,2200.0
2012-08-30 12:10:00,38.93,38.96,38.9,38.94,4600.0,35.5342,35.5616,35.5068,35.5433,4600.0
2012-08-30 12:15:00,38.99,38.99,38.89,38.91,4500.0,35.5889,35.5889,35.4977,35.5159,4500.0
2012-08-30 12:20:00,38.91,38.95,38.89,38.91,4400.0,35.5159,35.5524,35.4977,35.5159,4400.0
2012-08-30 12:25:00,38.9,38.91,38.82,38.85,5000.0,35.5068,35.5159,35.4338,35.4612,5000.0
2012-08-30 12:30:00,38.84,39.0,38.83,38.96,5900.0,35.452,35.5981,35.4429,35.5616,5900.0
2012-08-30 12:35:00,38.98,38.98,38.92,38.93,2700.0,35.5798,35.5798,35.5251,35.5342,2700.0
2012-08-30 12:40:00,38.95,38.98,38.92,38.93,6100.0,35.5524,35.5798,35.5251,35.5342,6100.0
2012-08-30 12:45:00,38.91,38.94,38.89,38.91,6200.0,35.5159,35.5433,35.4977,35.5159,6200.0
2012-08-30 12:50:00,38.91,38.94,38.9,38.91,3300.0,35.5159,35.5433,35.5068,35.5159,3300.0
2012-08-30 12:55:00,38.91,38.93,38.9,38.91,4000.0,35.5159,35.5342,35.5068,35.5159,4000.0
2012-08-30 13:00:00,38.91,38.96,38.9,38.95,6400.0,35.5159,35.5616,35.5068,35.5524,6400.0
2012-08-30 13:05:00,38.94,38.97,38.9,38.97,2900.0,35.5433,35.5707,35.5068,35.5707,2900.0
2012-08-30 13:10:00,38.96,38.96,38.89,38.95,12500.0,35.5616,35.5616,35.4977,35.5524,12500.0
2012-08-30 13:15:00,38.94,38.99,38.92,38.92,9000.0,35.5433,35.5889,35.5251,35.5251,9000.0
2012-08-30 13:20:00,38.94,38.98,38.9,38.9,10400.0,35.5433,35.5798,35.5068,35.5068,10400.0
2012-08-30 13:25:00,38.9,39.0,38.9,38.97,9700.0,35.5068,35.5981,35.5068,35.5707,9700.0
2012-08-30 13:30:00,38.98,38.99,38.94,38.94,4000.0,35.5798,35.5889,35.5433,35.5433,4000.0
2012-08-30 13:35:00,38.94,38.94,38.9,38.9,3900.0,35.5433,35.5433,35.5068,35.5068,3900.0
2012-08-30 13:40:00,38.9,38.93,38.9,38.91,2800.0,35.5068,35.5342,35.5068,35.5159,2800.0
2012-08-30 13:45:00,38.91,38.93,38.88,38.9,5700.0,35.5159,35.5342,35.4885,35.5068,5700.0
2012-08-30 13:50:00,38.87,38.91,38.83,38.85,8300.0,35.4794,35.5159,35.4429,35.4612,8300.0
2012-08-30 13:55:00,38.85,38.87,38.8,38.84,13400.0,35.4612,35.4794,35.4155,35.452,13400.0
2012-08-30 14:00:00,38.83,38.83,38.72,38.76,15700.0,35.4429,35.4429,35.3425,35.379,15700.0
2012-08-30 14:05:00,38.78,38.87,38.78,38.82,3400.0,35.3973,35.4794,35.3973,35.4338,3400.0
2012-08-30 14:10:00,38.81,38.87,38.78,38.86,22500.0,35.4246,35.4794,35.3973,35.4703,22500.0
2012-08-30 14:15:00,38.86,38.9,38.82,38.87,12000.0,35.4703,35.5068,35.4338,35.4794,12000.0
2012-08-30 14:20:00,38.89,38.89,38.83,38.86,2500.0,35.4977,35.4977,35.4429,35.4703,2500.0
2012-08-30 14:25:00,38.85,38.87,38.82,38.84,6000.0,35.4612,35.4794,35.4338,35.452,6000.0
2012-08-30 14:30:00,38.83,38.86,38.8,38.8,5800.0,35.4429,35.4703,35.4155,35.4155,5800.0
2012-08-30 14:35:00,38.78,38.78,38.69,38.72,11000.0,35.3973,35.3973,35.3151,35.3425,11000.0
2012-08-30 14:40:00,38.71,38.72,38.65,38.71,7500.0,35.3334,35.3425,35.2786,35.3334,7500.0
2012-08-30 14:45:00,38.72,38.72,38.66,38.7,3600.0,35.3425,35.3425,35.2877,35.3242,3600.0
2012-08-30 14:50:00,38.7,38.75,38.68,38.72,4600.0,35.3242,35.3699,35.306,35.3425,4600.0
2012-08-30 14:55:00,38.7,38.72,38.64,38.67,4200.0,35.3242,35.3425,35.2695,35.2969,4200.0
2012-08-30 15:00:00,38.67,38.68,38.66,38.68,3200.0,35.2969,35.306,35.2877,35.306,3200.0
2012-08-30 15:05:00,38.69,38.7,38.61,38.61,4500.0,35.3151,35.3242,35.2421,35.2421,4500.0
2012-08-30 15:10:00,38.61,38.64,38.55,38.57,10800.0,35.2421,35.2695,35.1873,35.2056,10800.0
2012-08-30 15:15:00,38.58,38.59,38.53,38.55,5500.0,35.2147,35.2238,35.1691,35.1873,5500.0
2012-08-30 15:20:00,38.55,38.55,38.48,38.5,6500.0,35.1873,35.1873,35.1234,35.1417,6500.0
2012-08-30 15:25:00,38.52,38.53,38.5,38.5,9800.0,35.1599,35.1691,35.1417,35.1417,9800.0
2012-08-30 15:30:00,38.51,38.56,38.5,38.54,11000.0,35.1508,35.1965,35.1417,35.1782,11000.0
2012-08-30 15:35:00,38.53,38.54,38.5,38.5,7300.0,35.1691,35.1782,35.1417,35.1417,7300.0
2012-08-30 15:40:00,38.5,38.55,38.49,38.5,16100.0,35.1417,35.1873,35.1326,35.1417,16100.0
2012-08-30 15:45:00,38.5,38.53,38.48,38.53,27500.0,35.1417,35.1691,35.1234,35.1691,27500.0
2012-08-30 15:50:00,38.53,38.53,38.5,38.5,16400.0,35.1691,35.1691,35.1417,35.1417,16400.0
2012-08-30 15:55:00,38.5,38.53,38.47,38.49,40000.0,35.1417,35.1691,35.1143,35.1326,40000.0
2012-08-31 09:30:00,38.74,39.0,38.74,38.84,11400.0,35.3608,35.5981,35.3608,35.452,11400.0
2012-08-31 09:35:00,38.89,38.91,38.83,38.83,2000.0,35.4977,35.5159,35.4429,35.4429,2000.0
2012-08-31 09:40:00,38.8,38.82,38.62,38.63,1700.0,35.4155,35.4338,35.2512,35.2603,1700.0
2012-08-31 09:45:00,38.62,38.77,38.62,38.7,1500.0,35.2512,35.3881,35.2512,35.3242,1500.0
2012-08-31 09:50:00,38.76,38.79,38.66,38.68,5300.0,35.379,35.4064,35.2877,35.306,5300.0
2012-08-31 09:55:00,38.68,38.72,38.68,38.68,3500.0,35.306,35.3425,35.306,35.306,3500.0
2012-08-31 10:00:00,38.68,38.71,38.3,38.33,16500.0,35.306,35.3334,34.9591,34.9865,16500.0
2012-08-31 10:05:00,38.37,38.38,38.12,38.13,7200.0,35.023,35.0322,34.7948,34.804,7200.0
2012-08-31 10:10:00,38.13,38.19,38.11,38.14,20300.0,34.804,34.8587,34.7857,34.8131,20300.0
2012-08-31 10:15:00,38.14,38.43,38.1,38.43,7100.0,34.8131,35.0778,34.7766,35.0778,7100.0
2012-08-31 10:20:00,38.42,38.61,38.42,38.6,4100.0,35.0687,35.2421,35.0687,35.233,4100.0
2012-08-31 10:25:00,38.68,38.74,38.61,38.62,2900.0,35.306,35.3608,35.2421,35.2512,2900.0
2012-08-31 10:30:00,38.66,38.76,38.6,38.76,2400.0,35.2877,35.379,35.233,35.379,2400.0
2012-08-31 10:35:00,38.8,38.84,38.71,38.71,10500.0,35.4155,35.452,35.3334,35.3334,10500.0
2012-08-31 10:40:00,38.8,38.82,38.78,38.78,3300.0,35.4155,35.4338,35.3973,35.3973,3300.0
2012-08-31 10:45:00,38.84,38.84,38.79,38.8,1900.0,35.452,35.452,35.4064,35.4155,1900.0
2012-08-31 10:50:00,38.84,38.88,38.82,38.88,2700.0,35.452,35.4885,35.4338,35.4885,2700.0
2012-08-31 10:55:00,38.97,39.17,38.95,39.16,8500.0,35.5707,35.7532,35.5524,35.7441,8500.0
2012-08-31 11:00:00,39.17,39.38,39.17,39.38,4800.0,35.7532,35.9449,35.7532,35.9449,4800.0
2012-08-31 11:05:00,39.33,39.35,39.23,39.23,3800.0,35.8993,35.9175,35.808,35.808,3800.0
2012-08-31 11:10:00,39.28,39.32,39.27,39.32,1300.0,35.8537,35.8902,35.8445,35.8902,1300.0
2012-08-31 11:15:00,39.37,39.42,39.36,39.41,2500.0,35.9358,35.9814,35.9267,35.9723,2500.0
2012-08-31 11:20:00,39.41,39.56,39.41,39.56,1000.0,35.9723,36.1092,35.9723,36.1092,1000.0
2012-08-31 11:25:00,39.57,39.57,39.5,39.5,1300.0,36.1184,36.1184,36.0545,36.0545,1300.0
2012-08-31 11:30:00,39.5,39.54,39.47,39.47,1300.0,36.0545,36.091,36.0271,36.0271,1300.0
2012-08-31 11:35:00,39.49,39.54,39.43,39.44,4300.0,36.0453,36.091,35.9906,35.9997,4300.0
2012-08-31 11:40:00,39.4,39.41,39.28,39.28,4600.0,35.9632,35.9723,35.8537,35.8537,4600.0
2012-08-31 11:45:00,39.3,39.38,39.3,39.35,5300.0,35.8719,35.9449,35.8719,35.9175,5300.0
2012-08-31 11:50:00,39.36,39.5,39.36,39.46,3300.0,35.9267,36.0545,35.9267,36.0179,3300.0
2012-08-31 11:55:00,39.5,39.51,39.48,39.48,2000.0,36.0545,36.0636,36.0362,36.0362,2000.0
2012-08-31 12:00:00,39.47,39.47,39.41,39.41,2100.0,36.0271,36.0271,35.9723,35.9723,2100.0
2012-08-31 12:05:00,39.41,39.43,39.25,39.26,21700.0,35.9723,35.9906,35.8263,35.8354,21700.0
2012-08-31 12:10:00,39.26,39.26,39.12,39.15,2700.0,35.8354,35.8354,35.7076,35.735,2700.0
2012-08-31 12:15:00,39.19,39.26,39.19,39.26,1200.0,35.7715,35.8354,35.7715,35.8354,1200.0
2012-08-31 12:20:00,39.26,39.35,39.26,39.3,2800.0,35.8354,35.9175,35.8354,35.8719,2800.0
2012-08-31 12:25:00,39.24,39.25,39.24,39.25,300.0,35.8171,35.8263,35.8171,35.8263,300.0
2012-08-31 12:30:00,39.24,39.45,39.19,39.4,2900.0,35.8171,36.0088,35.7715,35.9632,2900.0
2012-08-31 12:35:00,39.43,39.44,39.41,39.41,700.0,35.9906,35.9997,35.9723,35.9723,700.0
2012-08-31 12:40:00,39.39,39.41,39.39,39.41,900.0,35.9541,35.9723,35.9541,35.9723,900.0
2012-08-31 12:45:00,39.42,39.44,39.42,39.44,1300.0,35.9814,35.9997,35.9814,35.9997,1300.0
2012-08-31 12:50:00,39.45,39.48,39.42,39.48,2400.0,36.0088,36.0362,35.9814,36.0362,2400.0
2012-08-31 12:55:00,39.48,39.53,39.48,39.53,1100.0,36.0362,36.0818,36.0362,36.0818,1100.0
2012-08-31 13:00:00,39.54,39.54,39.46,39.46,1500.0,36.091,36.091,36.0179,36.0179,1500.0
2012-08-31 13:05:00,39.48,39.53,39.45,39.46,2300.0,36.0362,36.0818,36.0088,36.0179,2300.0
2012-08-31 13:10:00,39.48,39.5,39.33,39.33,3400.0,36.0362,36.0545,35.8993,35.8993,3400.0
2012-08-31 13:15:00,39.36,39.38,39.32,39.33,6300.0,35.9267,35.9449,35.8902,35.8993,6300.0
2012-08-31 13:20:00,39.33,39.42,39.32,39.37,20800.0,35.8993,35.9814,35.8902,35.9358,20800.0
2012-08-31 13:25:00,39.35,39.37,39.3,39.3,2800.0,35.9175,35.9358,35.8719,35.8719,2800.0
2012-08-31 13:30:00,39.31,39.32,39.29,39.29,1700.0,35.881,35.8902,35.8628,35.8628,1700.0
2012-08-31 13:35:00,39.29,39.31,39.24,39.31,1600.0,35.8628,35.881,35.8171,35.881,1600.0
2012-08-31 13:40:00,39.3,39.31,39.29,39.29,1100.0,35.8719,35.881,35.8628,35.8628,1100.0
2012-08-31 13:45:00,39.32,39.34,39.3,39.3,1900.0,35.8902,35.9084,35.8719,35.8719,1900.0
2012-08-31 13:50:00,39.3,39.32,39.27,39.3,6600.0,35.8719,35.8902,35.8445,35.8719,6600.0
2012-08-31 13:55:00,39.31,39.31,39.25,39.26,3300.0,35.881,35.881,35.8263,35.8354,3300.0
2012-08-31 14:00:00,39.27,39.32,39.26,39.26,3200.0,35.8445,35.8902,35.8354,35.8354,3200.0
2012-08-31 14:05:00,39.24,39.26,39.23,39.25,1100.0,35.8171,35.8354,35.808,35.8263,1100.0
2012-08-31 14:10:00,39.25,39.26,39.2,39.2,2900.0,35.8263,35.8354,35.7806,35.7806,2900.0
2012-08-31 14:15:00,39.2,39.33,39.19,39.33,3700.0,35.7806,35.8993,35.7715,35.8993,3700.0
2012-08-31 14:20:00,39.35,39.35,39.3,39.33,2500.0,35.9175,35.9175,35.8719,35.8993,2500.0
2012-08-31 14:25:00,39.32,39.38,39.27,39.36,3800.0,35.8902,35.9449,35.8445,35.9267,3800.0
2012-08-31 14:30:00,39.37,39.38,39.28,39.29,9800.0,35.9358,35.9449,35.8537,35.8628,9800.0
2012-08-31 14:35:00,39.29,39.29,39.24,39.25,2300.0,35.8628,35.8628,35.8171,35.8263,2300.0
2012-08-31 14:40:00,39.25,39.26,39.23,39.23,2600.0,35.8263,35.8354,35.808,35.808,2600.0
2012-08-31 14:45:00,39.23,39.25,39.22,39.22,3100.0,35.808,35.8263,35.7989,35.7989,3100.0
2012-08-31 14:50:00,39.2,39.27,39.18,39.23,3300.0,35.7806,35.8445,35.7624,35.808,3300.0
2012-08-31 14:55:00,39.2,39.24,39.2,39.22,1300.0,35.7806,35.8171,35.7806,35.7989,1300.0
2012-08-31 15:00:00,39.21,39.21,39.03,39.05,6200.0,35.7898,35.7898,35.6255,35.6437,6200.0
2012-08-31 15:05:00,39.03,39.06,39.03,39.03,2700.0,35.6255,35.6528,35.6255,35.6255,2700.0
2012-08-31 15:10:00,39.03,39.03,38.97,38.98,4200.0,35.6255,35.6255,35.5707,35.5798,4200.0
2012-08-31 15:15:00,38.98,39.03,38.97,39.03,5700.0,35.5798,35.6255,35.5707,35.6255,5700.0
2012-08-31 15:20:00,39.03,39.06,39.03,39.06,2400.0,35.6255,35.6528,35.6255,35.6528,2400.0
2012-08-31 15:25:00,39.06,39.06,38.96,38.96,4200.0,35.6528,35.6528,35.5616,35.5616,4200.0
2012-08-31 15:30:00,38.96,39.0,38.92,38.95,9100.0,35.5616,35.5981,35.5251,35.5524,9100.0
2012-08-31 15:35:00,38.94,39.0,38.93,38.98,6100.0,35.5433,35.5981,35.5342,35.5798,6100.0
2012-08-31 15:40:00,38.99,38.99,38.92,38.93,10000.0,35.5889,35.5889,35.5251,35.5342,10000.0
2012-08-31 15:45:00,38.93,39.04,38.93,39.01,18600.0,35.5342,35.6346,35.5342,35.6072,18600.0
2012-08-31 15:50:00,39.01,39.11,38.99,39.09,15300.0,35.6072,35.6985,35.5889,35.6802,15300.0
2012-08-31 15:55:00,39.09,39.09,38.92,38.92,60600.0,35.6802,35.6802,35.5251,35.5251,60600.0
2012-09-04 09:30:00,38.91,39.2,38.91,39.2,5200.0,35.5159,35.7806,35.5159,35.7806,5200.0
2012-09-04 09:35:00,39.09,39.16,38.73,38.74,6300.0,35.6802,35.7441,35.3516,35.3608,6300.0
2012-09-04 09:40:00,38.72,38.83,38.72,38.78,1900.0,35.3425,35.4429,35.3425,35.3973,1900.0
2012-09-04 09:45:00,38.79,38.79,38.74,38.74,1200.0,35.4064,35.4064,35.3608,35.3608,1200.0
2012-09-04 09:50:00,38.68,38.74,38.64,38.64,2000.0,35.306,35.3608,35.2695,35.2695,2000.0
2012-09-04 09:55:00,38.68,38.74,38.63,38.63,3100.0,35.306,35.3608,35.2603,35.2603,3100.0
2012-09-04 10:00:00,38.62,38.65,38.53,38.53,4300.0,35.2512,35.2786,35.1691,35.1691,4300.0
2012-09-04 10:05:00,38.6,38.6,38.35,38.35,3500.0,35.233,35.233,35.0048,35.0048,3500.0
2012-09-04 10:10:00,38.33,38.36,38.18,38.24,5300.0,34.9865,35.0139,34.8496,34.9044,5300.0
2012-09-04 10:15:00,38.23,38.26,38.13,38.17,5500.0,34.8952,34.9226,34.804,34.8405,5500.0
2012-09-04 10:20:00,38.18,38.23,38.13,38.19,3700.0,34.8496,34.8952,34.804,34.8587,3700.0
2012-09-04 10:25:00,38.18,38.22,38.06,38.07,4700.0,34.8496,34.8861,34.7401,34.7492,4700.0
2012-09-04 10:30:00,38.08,38.13,37.99,38.12,6500.0,34.7583,34.804,34.6762,34.7948,6500.0
2012-09-04 10:35:00,38.13,38.27,38.06,38.22,5600.0,34.804,34.9318,34.7401,34.8861,5600.0
2012-09-04 10:40:00,38.21,38.24,38.06,38.1,3600.0,34.877,34.9044,34.7401,34.7766,3600.0
2012-09-04 10:45:00,38.06,38.14,38.06,38.06,3500.0,34.7401,34.8131,34.7401,34.7401,3500.0
2012-09-04 10:50:00,38.04,38.22,38.04,38.16,3400.0,34.7218,34.8861,34.7218,34.8313,3400.0
2012-09-04 10:55:00,38.2,38.2,37.95,38.03,5100.0,34.8679,34.8679,34.6397,34.7127,5100.0
2012-09-04 11:00:00,38.08,38.11,38.02,38.09,3800.0,34.7583,34.7857,34.7036,34.7675,3800.0
2012-09-04 11:05:00,38.07,38.09,38.04,38.09,3200.0,34.7492,34.7675,34.7218,34.7675,3200.0
2012-09-04 11:10:00,38.11,38.13,38.09,38.1,2600.0,34.7857,34.804,34.7675,34.7766,2600.0
2012-09-04 11:15:00,38.13,38.28,38.09,38.27,13500.0,34.804,34.9409,34.7675,34.9318,13500.0
2012-09-04 11:20:00,38.25,38.34,38.24,38.32,3200.0,34.9135,34.9956,34.9044,34.9774,3200.0
2012-09-04 11:25:00,38.27,38.35,38.26,38.35,3400.0,34.9318,35.0048,34.9226,35.0048,3400.0
2012-09-04 11:30:00,38.3,38.4,38.3,38.37,3200.0,34.9591,35.0504,34.9591,35.023,3200.0
2012-09-04 11:35:00,38.33,38.41,38.31,38.41,7700.0,34.9865,35.0595,34.9683,35.0595,7700.0
2012-09-04 11:40:00,38.4,38.4,38.31,38.31,2100.0,35.0504,35.0504,34.9683,34.9683,2100.0
2012-09-04 11:45:00,38.32,38.36,38.28,38.29,2300.0,34.9774,35.0139,34.9409,34.95,2300.0
2012-09-04 11:50:00,38.31,38.31,38.14,38.19,5800.0,34.9683,34.9683,34.8131,34.8587,5800.0
2012-09-04 11:55:00,38.28,38.32,38.24,38.28,1800.0,34.9409,34.9774,34.9044,34.9409,1800.0
2012-09-04 12:00:00,38.24,38.28,38.14,38.14,1900.0,34.9044,34.9409,34.8131,34.8131,1900.0
2012-09-04 12:05:00,38.18,38.18,38.09,38.17,2700.0,34.8496,34.8496,34.7675,34.8405,2700.0
2012-09-04 12:10:00,38.17,38.24,38.16,38.18,2400.0,34.8405,34.9044,34.8313,34.8496,2400.0
2012-09-04 12:15:00,38.14,38.19,38.14,38.15,1600.0,34.8131,34.8587,34.8131,34.8222,1600.0
2012-09-04 12:20:00,38.11,38.18,38.1,38.13,7000.0,34.7857,34.8496,34.7766,34.804,7000.0
2012-09-04 12:25:00,38.11,38.12,38.0,38.12,8000.0,34.7857,34.7948,34.6853,34.7948,8000.0
2012-09-04 12:30:00,38.11,38.13,38.07,38.09,1400.0,34.7857,34.804,34.7492,34.7675,1400.0
2012-09-04 12:35:00,38.09,38.18,38.08,38.18,4500.0,34.7675,34.8496,34.7583,34.8496,4500.0
2012-09-04 12:40:00,38.18,38.21,38.16,38.18,1500.0,34.8496,34.877,34.8313,34.8496,1500.0
2012-09-04 12:45:00,38.17,38.17,38.11,38.11,2100.0,34.8405,34.8405,34.7857,34.7857,2100.0
2012-09-04 12:50:00,38.12,38.19,38.09,38.14,21300.0,34.7948,34.8587,34.7675,34.8131,21300.0
2012-09-04 12:55:00,38.17,38.26,38.14,38.26,16000.0,34.8405,34.9226,34.8131,34.9226,16000.0
2012-09-04 13:00:00,38.27,38.33,38.27,38.31,3300.0,34.9318,34.9865,34.9318,34.9683,3300.0
2012-09-04 13:05:00,38.25,38.28,38.22,38.22,1200.0,34.9135,34.9409,34.8861,34.8861,1200.0
2012-09-04 13:10:00,38.23,38.26,38.23,38.26,700.0,34.8952,34.9226,34.8952,34.9226,700.0
2012-09-04 13:15:00,38.25,38.28,38.25,38.26,1300.0,34.9135,34.9409,34.9135,34.9226,1300.0
2012-09-04 13:20:00,38.27,38.29,38.19,38.19,6100.0,34.9318,34.95,34.8587,34.8587,6100.0
2012-09-04 13:25:00,38.2,38.24,38.18,38.18,2100.0,34.8679,34.9044,34.8496,34.8496,2100.0
2012-09-04 13:30:00,38.2,38.21,38.14,38.16,6200.0,34.8679,34.877,34.8131,34.8313,6200.0
2012-09-04 13:35:00,38.09,38.13,38.08,38.08,1400.0,34.7675,34.804,34.7583,34.7583,1400.0
2012-09-04 13:40:00,38.09,38.1,38.06,38.08,2200.0,34.7675,34.7766,34.7401,34.7583,2200.0
2012-09-04 13:45:00,38.06,38.08,38.0,38.0,3100.0,34.7401,34.7583,34.6853,34.6853,3100.0
2012-09-04 13:50:00,38.0,38.0,37.9,37.94,8700.0,34.6853,34.6853,34.594,34.6305,8700.0
2012-09-04 13:55:00,37.96,37.97,37.89,37.9,4900.0,34.6488,34.6579,34.5849,34.594,4900.0
2012-09-04 14:00:00,37.9,37.94,37.83,37.89,7200.0,34.594,34.6305,34.5301,34.5849,7200.0
2012-09-04 14:05:00,37.89,38.18,37.89,38.18,17300.0,34.5849,34.8496,34.5849,34.8496,17300.0
2012-09-04 14:10:00,38.16,38.18,38.12,38.14,5200.0,34.8313,34.8496,34.7948,34.8131,5200.0
2012-09-04 14:15:00,38.12,38.16,38.08,38.14,5600.0,34.7948,34.8313,34.7583,34.8131,5600.0
2012-09-04 14:20:00,38.16,38.22,38.15,38.16,4000.0,34.8313,34.8861,34.8222,34.8313,4000.0
2012-09-04 14:25:00,38.17,38.21,38.15,38.19,3300.0,34.8405,34.877,34.8222,34.8587,3300.0
2012-09-04 14:30:00,38.22,38.4,38.2,38.4,5400.0,34.8861,35.0504,34.8679,35.0504,5400.0
2012-09-04 14:35:00,38.42,38.55,38.42,38.53,8600.0,35.0687,35.1873,35.0687,35.1691,8600.0
2012-09-04 14:40:00,38.53,38.55,38.39,38.4,4600.0,35.1691,35.1873,35.0413,35.0504,4600.0
2012-09-04 14:45:00,38.41,38.46,38.34,38.36,4700.0,35.0595,35.1052,34.9956,35.0139,4700.0
2012-09-04 14:50:00,38.35,38.41,38.28,38.33,5100.0,35.0048,35.0595,34.9409,34.9865,5100.0
2012-09-04 14:55:00,38.31,38.33,38.28,38.32,4000.0,34.9683,34.9865,34.9409,34.9774,4000.0
2012-09-04 15:00:00,38.33,38.34,38.1,38.1,17100.0,34.9865,34.9956,34.7766,34.7766,17100.0
2012-09-04 15:05:00,38.1,38.13,38.06,38.12,11400.0,34.7766,34.804,34.7401,34.7948,11400.0
2012-09-04 15:10:00,38.12,38.16,37.93,37.94,19200.0,34.7948,34.8313,34.6214,34.6305,19200.0
2012-09-04 15:15:00,37.91,37.96,37.88,37.88,24800.0,34.6032,34.6488,34.5758,34.5758,24800.0
2012-09-04 15:20:00,37.88,37.92,37.87,37.89,13600.0,34.5758,34.6123,34.5666,34.5849,13600.0
2012-09-04 15:25:00,37.89,37.92,37.86,37.91,20100.0,34.5849,34.6123,34.5575,34.6032,20100.0
2012-09-04 15:30:00,37.91,37.96,37.85,37.93,17200.0,34.6032,34.6488,34.5484,34.6214,17200.0
2012-09-04 15:35:00,37.94,37.95,37.87,37.87,7700.0,34.6305,34.6397,34.5666,34.5666,7700.0
2012-09-04 15:40:00,37.87,37.95,37.84,37.88,12800.0,34.5666,34.6397,34.5393,34.5758,12800.0
2012-09-04 15:45:00,37.87,37.93,37.83,37.83,13500.0,34.5666,34.6214,34.5301,34.5301,13500.0
2012-09-04 15:50:00,37.83,37.86,37.78,37.81,20600.0,34.5301,34.5575,34.4845,34.5119,20600.0
2012-09-04 15:55:00,37.79,37.84,37.74,37.77,81300.0,34.4936,34.5393,34.448,34.4754,81300.0
2012-09-05 09:30:00,37.8,37.83,37.48,37.61,13400.0,34.5027,34.5301,34.2107,34.3293,13400.0
2012-09-05 09:35:00,37.61,37.69,37.5,37.5,5900.0,34.3293,34.4023,34.2289,34.2289,5900.0
2012-09-05 09:40:00,37.51,37.52,37.38,37.39,3800.0,34.238,34.2472,34.1194,34.1285,3800.0
2012-09-05 09:45:00,37.4,37.41,37.25,37.38,7600.0,34.1376,34.1468,34.0007,34.1194,7600.0
2012-09-05 09:50:00,37.41,37.45,37.26,37.26,7200.0,34.1468,34.1833,34.0099,34.0099,7200.0
2012-09-05 09:55:00,37.26,37.45,37.26,37.35,8700.0,34.0099,34.1833,34.0099,34.092,8700.0
2012-09-05 10:00:00,37.32,37.49,37.29,37.35,9900.0,34.0646,34.2198,34.0372,34.092,9900.0
2012-09-05 10:05:00,37.33,37.45,37.26,37.4,16700.0,34.0737,34.1833,34.0099,34.1376,16700.0
2012-09-05 10:10:00,37.43,37.56,37.32,37.4,8900.0,34.165,34.2837,34.0646,34.1376,8900.0
2012-09-05 10:15:00,37.43,37.55,37.43,37.45,4200.0,34.165,34.2746,34.165,34.1833,4200.0
2012-09-05 10:20:00,37.47,37.56,37.44,37.51,5900.0,34.2015,34.2837,34.1742,34.238,5900.0
2012-09-05 10:25:00,37.52,37.69,37.52,37.69,5000.0,34.2472,34.4023,34.2472,34.4023,5000.0
2012-09-05 10:30:00,37.71,37.77,37.69,37.71,5700.0,34.4206,34.4754,34.4023,34.4206,5700.0
2012-09-05 10:35:00,37.72,37.73,37.62,37.64,4300.0,34.4297,34.4389,34.3385,34.3567,4300.0
2012-09-05 10:40:00,37.64,37.67,37.63,37.65,3800.0,34.3567,34.3841,34.3476,34.3658,3800.0
2012-09-05 10:45:00,37.64,37.74,37.61,37.61,5700.0,34.3567,34.448,34.3293,34.3293,5700.0
2012-09-05 10:50:00,37.59,37.59,37.49,37.5,3100.0,34.3111,34.3111,34.2198,34.2289,3100.0
2012-09-05 10:55:00,37.5,37.56,37.44,37.44,5000.0,34.2289,34.2837,34.1742,34.1742,5000.0
2012-09-05 11:00:00,37.42,37.45,37.38,37.43,5100.0,34.1559,34.1833,34.1194,34.165,5100.0
2012-09-05 11:05:00,37.43,37.52,37.4,37.52,5000.0,34.165,34.2472,34.1376,34.2472,5000.0
2012-09-05 11:10:00,37.5,37.68,37.5,37.68,7500.0,34.2289,34.3932,34.2289,34.3932,7500.0
2012-09-05 11:15:00,37.7,37.75,37.68,37.75,3300.0,34.4115,34.4571,34.3932,34.4571,3300.0
2012-09-05 11:20:00,37.76,37.77,37.69,37.69,3800.0,34.4662,34.4754,34.4023,34.4023,3800.0
2012-09-05 11:25:00,37.65,37.76,37.63,37.67,11100.0,34.3658,34.4662,34.3476,34.3841,11100.0
2012-09-05 11:30:00,37.64,37.73,37.63,37.63,7100.0,34.3567,34.4389,34.3476,34.3476,7100.0
2012-09-05 11:35:00,37.64,37.74,37.63,37.72,7100.0,34.3567,34.448,34.3476,34.4297,7100.0
2012-09-05 11:40:00,37.72,37.77,37.68,37.71,5800.0,34.4297,34.4754,34.3932,34.4206,5800.0
2012-09-05 11:45:00,37.69,37.71,37.55,37.58,4600.0,34.4023,34.4206,34.2746,34.3019,4600.0
2012-09-05 11:50:00,37.59,37.68,37.59,37.66,4500.0,34.3111,34.3932,34.3111,34.375,4500.0
2012-09-05 11:55:00,37.65,37.68,37.6,37.6,3000.0,34.3658,34.3932,34.3202,34.3202,3000.0
2012-09-05 12:00:00,37.58,37.63,37.58,37.63,3300.0,34.3019,34.3476,34.3019,34.3476,3300.0
2012-09-05 12:05:00,37.63,37.73,37.62,37.73,7000.0,34.3476,34.4389,34.3385,34.4389,7000.0
2012-09-05 12:10:00,37.72,37.79,37.72,37.76,5500.0,34.4297,34.4936,34.4297,34.4662,5500.0
2012-09-05 12:15:00,37.75,37.76,37.72,37.76,2900.0,34.4571,34.4662,34.4297,34.4662,2900.0
2012-09-05 12:20:00,37.73,37.77,37.72,37.73,4500.0,34.4389,34.4754,34.4297,34.4389,4500.0
2012-09-05 12:25:00,37.73,37.74,37.72,37.74,3300.0,34.4389,34.448,34.4297,34.448,3300.0
2012-09-05 12:30:00,37.74,37.8,37.74,37.79,4000.0,34.448,34.5027,34.448,34.4936,4000.0
2012-09-05 12:35:00,37.76,37.77,37.73,37.77,2800.0,34.4662,34.4754,34.4389,34.4754,2800.0
2012-09-05 12:40:00,37.78,37.86,37.77,37.86,2700.0,34.4845,34.5575,34.4754,34.5575,2700.0
2012-09-05 12:45:00,37.86,37.88,37.85,37.87,4600.0,34.5575,34.5758,34.5484,34.5666,4600.0
2012-09-05 12:50:00,37.85,37.91,37.83,37.89,3900.0,34.5484,34.6032,34.5301,34.5849,3900.0
2012-09-05 12:55:00,37.89,37.93,37.88,37.9,3400.0,34.5849,34.6214,34.5758,34.594,3400.0
2012-09-05 13:00:00,37.89,37.9,37.69,37.74,15400.0,34.5849,34.594,34.4023,34.448,15400.0
2012-09-05 13:05:00,37.72,37.8,37.72,37.78,2400.0,34.4297,34.5027,34.4297,34.4845,2400.0
2012-09-05 13:10:00,37.77,37.85,37.77,37.85,3800.0,34.4754,34.5484,34.4754,34.5484,3800.0
2012-09-05 13:15:00,37.86,37.92,37.86,37.92,1600.0,34.5575,34.6123,34.5575,34.6123,1600.0
2012-09-05 13:20:00,37.91,37.95,37.91,37.91,6200.0,34.6032,34.6397,34.6032,34.6032,6200.0
2012-09-05 13:25:00,37.92,37.93,37.86,37.88,4600.0,34.6123,34.6214,34.5575,34.5758,4600.0
2012-09-05 13:30:00,37.88,37.88,37.73,37.75,2900.0,34.5758,34.5758,34.4389,34.4571,2900.0
2012-09-05 13:35:00,37.75,37.76,37.71,37.72,2000.0,34.4571,34.4662,34.4206,34.4297,2000.0
2012-09-05 13:40:00,37.74,37.75,37.67,37.69,2800.0,34.448,34.4571,34.3841,34.4023,2800.0
2012-09-05 13:45:00,37.69,37.69,37.61,37.67,2800.0,34.4023,34.4023,34.3293,34.3841,2800.0
2012-09-05 13:50:00,37.67,37.75,37.65,37.75,9000.0,34.3841,34.4571,34.3658,34.4571,9000.0
2012-09-05 13:55:00,37.74,37.76,37.72,37.73,3100.0,34.448,34.4662,34.4297,34.4389,3100.0
2012-09-05 14:00:00,37.74,37.87,37.73,37.87,9700.0,34.448,34.5666,34.4389,34.5666,9700.0
2012-09-05 14:05:00,37.87,37.89,37.85,37.88,3300.0,34.5666,34.5849,34.5484,34.5758,3300.0
2012-09-05 14:10:00,37.86,37.88,37.79,37.79,4200.0,34.5575,34.5758,34.4936,34.4936,4200.0
2012-09-05 14:15:00,37.79,37.93,37.77,37.93,7800.0,34.4936,34.6214,34.4754,34.6214,7800.0
2012-09-05 14:20:00,37.91,38.05,37.91,38.05,5500.0,34.6032,34.7309,34.6032,34.7309,5500.0
2012-09-05 14:25:00,38.04,38.05,37.99,38.03,4700.0,34.7218,34.7309,34.6762,34.7127,4700.0
2012-09-05 14:30:00,38.0,38.15,37.99,38.15,7600.0,34.6853,34.8222,34.6762,34.8222,7600.0
2012-09-05 14:35:00,38.11,38.23,38.1,38.23,4400.0,34.7857,34.8952,34.7766,34.8952,4400.0
2012-09-05 14:40:00,38.19,38.19,38.11,38.13,4400.0,34.8587,34.8587,34.7857,34.804,4400.0
2012-09-05 14:45:00,38.13,38.16,38.12,38.16,6400.0,34.804,34.8313,34.7948,34.8313,6400.0
2012-09-05 14:50:00,38.15,38.17,38.12,38.13,4000.0,34.8222,34.8405,34.7948,34.804,4000.0
2012-09-05 14:55:00,38.13,38.13,38.05,38.07,3500.0,34.804,34.804,34.7309,34.7492,3500.0
2012-09-05 15:00:00,38.07,38.1,38.02,38.02,6200.0,34.7492,34.7766,34.7036,34.7036,6200.0
2012-09-05 15:05:00,38.02,38.04,37.97,38.02,6500.0,34.7036,34.7218,34.6579,34.7036,6500.0
2012-09-05 15:10:00,38.01,38.04,37.97,37.98,5800.0,34.6944,34.7218,34.6579,34.667,5800.0
2012-09-05 15:15:00,37.98,38.0,37.94,37.98,6600.0,34.667,34.6853,34.6305,34.667,6600.0
2012-09-05 15:20:00,37.99,38.04,37.97,38.03,7000.0,34.6762,34.7218,34.6579,34.7127,7000.0
2012-09-05 15:25:00,38.01,38.06,38.0,38.0,7100.0,34.6944,34.7401,34.6853,34.6853,7100.0
2012-09-05 15:30:00,38.0,38.05,37.99,38.02,18100.0,34.6853,34.7309,34.6762,34.7036,18100.0
2012-09-05 15:35:00,38.03,38.03,37.95,37.95,10000.0,34.7127,34.7127,34.6397,34.6397,10000.0
2012-09-05 15:40:00,37.95,37.95,37.85,37.85,15800.0,34.6397,34.6397,34.5484,34.5484,15800.0
2012-09-05 15:45:00,37.86,37.9,37.82,37.82,20200.0,34.5575,34.594,34.521,34.521,20200.0
2012-09-05 15:50:00,37.82,37.93,37.82,37.92,21800.0,34.521,34.6214,34.521,34.6123,21800.0
2012-09-05 15:55:00,37.92,37.97,37.91,37.93,36100.0,34.6123,34.6579,34.6032,34.6214,36100.0
2012-09-06 09:30:00,38.26,38.76,38.2,38.46,16900.0,34.9226,35.379,34.8679,35.1052,16900.0
2012-09-06 09:35:00,38.45,38.45,38.15,38.32,5100.0,35.0961,35.0961,34.8222,34.9774,5100.0
2012-09-06 09:40:00,38.32,38.41,38.29,38.34,2700.0,34.9774,35.0595,34.95,34.9956,2700.0
2012-09-06 09:45:00,38.35,38.38,38.2,38.28,2600.0,35.0048,35.0322,34.8679,34.9409,2600.0
2012-09-06 09:50:00,38.26,38.38,38.24,38.26,3200.0,34.9226,35.0322,34.9044,34.9226,3200.0
2012-09-06 09:55:00,38.33,38.34,38.26,38.33,2600.0,34.9865,34.9956,34.9226,34.9865,2600.0
2012-09-06 10:00:00,38.34,38.56,38.34,38.56,9200.0,34.9956,35.1965,34.9956,35.1965,9200.0
2012-09-06 10:05:00,38.6,38.6,38.5,38.5,1400.0,35.233,35.233,35.1417,35.1417,1400.0
2012-09-06 10:10:00,38.5,38.54,38.44,38.44,4600.0,35.1417,35.1782,35.0869,35.0869,4600.0
2012-09-06 10:15:00,38.51,38.63,38.51,38.57,3900.0,35.1508,35.2603,35.1508,35.2056,3900.0
2012-09-06 10:20:00,38.57,38.65,38.54,38.64,3600.0,35.2056,35.2786,35.1782,35.2695,3600.0
2012-09-06 10:25:00,38.62,38.65,38.61,38.62,3400.0,35.2512,35.2786,35.2421,35.2512,3400.0
2012-09-06 10:30:00,38.62,38.67,38.59,38.63,7300.0,35.2512,35.2969,35.2238,35.2603,7300.0
2012-09-06 10:35:00,38.66,38.82,38.66,38.82,9900.0,35.2877,35.4338,35.2877,35.4338,9900.0
2012-09-06 10:40:00,38.84,38.84,38.79,38.8,4700.0,35.452,35.452,35.4064,35.4155,4700.0
2012-09-06 10:45:00,38.79,38.84,38.63,38.64,8600.0,35.4064,35.452,35.2603,35.2695,8600.0
2012-09-06 10:50:00,38.64,38.72,38.62,38.64,6400.0,35.2695,35.3425,35.2512,35.2695,6400.0
2012-09-06 10:55:00,38.66,38.78,38.63,38.74,3200.0,35.2877,35.3973,35.2603,35.3608,3200.0
2012-09-06 11:00:00,38.76,38.84,38.67,38.67,4100.0,35.379,35.452,35.2969,35.2969,4100.0
2012-09-06 11:05:00,38.72,38.76,38.61,38.65,2700.0,35.3425,35.379,35.2421,35.2786,2700.0
2012-09-06 11:10:00,38.63,38.72,38.63,38.7,2500.0,35.2603,35.3425,35.2603,35.3242,2500.0
2012-09-06 11:15:00,38.72,38.75,38.64,38.64,3400.0,35.3425,35.3699,35.2695,35.2695,3400.0
2012-09-06 11:20:00,38.62,38.73,38.61,38.67,10800.0,35.2512,35.3516,35.2421,35.2969,10800.0
2012-09-06 11:25:00,38.67,38.68,38.59,38.63,2800.0,35.2969,35.306,35.2238,35.2603,2800.0
2012-09-06 11:30:00,38.6,38.76,38.6,38.76,5800.0,35.233,35.379,35.233,35.379,5800.0
2012-09-06 11:35:00,38.75,38.82,38.73,38.81,2900.0,35.3699,35.4338,35.3516,35.4246,2900.0
2012-09-06 11:40:00,38.8,38.83,38.79,38.79,4600.0,35.4155,35.4429,35.4064,35.4064,4600.0
2012-09-06 11:45:00,38.79,38.84,38.71,38.71,6000.0,35.4064,35.452,35.3334,35.3334,6000.0
2012-09-06 11:50:00,38.7,38.77,38.67,38.76,19200.0,35.3242,35.3881,35.2969,35.379,19200.0
2012-09-06 11:55:00,38.7,38.8,38.7,38.76,13000.0,35.3242,35.4155,35.3242,35.379,13000.0
2012-09-06 12:00:00,38.81,38.86,38.78,38.8,12700.0,35.4246,35.4703,35.3973,35.4155,12700.0
2012-09-06 12:05:00,38.78,38.85,38.78,38.8,13100.0,35.3973,35.4612,35.3973,35.4155,13100.0
2012-09-06 12:10:00,38.8,38.84,38.76,38.8,4100.0,35.4155,35.452,35.379,35.4155,4100.0
2012-09-06 12:15:00,38.79,38.84,38.78,38.81,10800.0,35.4064,35.452,35.3973,35.4246,10800.0
2012-09-06 12:20:00,38.81,38.94,38.8,38.94,11800.0,35.4246,35.5433,35.4155,35.5433,11800.0
2012-09-06 12:25:00,38.91,38.99,38.91,38.95,3100.0,35.5159,35.5889,35.5159,35.5524,3100.0
2012-09-06 12:30:00,38.99,38.99,38.94,38.94,5200.0,35.5889,35.5889,35.5433,35.5433,5200.0
2012-09-06 12:35:00,38.94,38.99,38.91,38.94,4000.0,35.5433,35.5889,35.5159,35.5433,4000.0
2012-09-06 12:40:00,38.95,38.98,38.91,38.91,4600.0,35.5524,35.5798,35.5159,35.5159,4600.0
2012-09-06 12:45:00,38.91,38.93,38.87,38.93,1200.0,35.5159,35.5342,35.4794,35.5342,1200.0
2012-09-06 12:50:00,38.87,38.97,38.87,38.95,2300.0,35.4794,35.5707,35.4794,35.5524,2300.0
2012-09-06 12:55:00,38.92,38.97,38.91,38.91,5300.0,35.5251,35.5707,35.5159,35.5159,5300.0
2012-09-06 13:00:00,38.91,38.92,38.87,38.89,3900.0,35.5159,35.5251,35.4794,35.4977,3900.0
2012-09-06 13:05:00,38.89,38.94,38.89,38.94,2100.0,35.4977,35.5433,35.4977,35.5433,2100.0
2012-09-06 13:10:00,38.9,38.95,38.9,38.93,1500.0,35.5068,35.5524,35.5068,35.5342,1500.0
2012-09-06 13:15:00,38.96,38.96,38.85,38.85,4100.0,35.5616,35.5616,35.4612,35.4612,4100.0
2012-09-06 13:20:00,38.85,38.85,38.77,38.8,6400.0,35.4612,35.4612,35.3881,35.4155,6400.0
2012-09-06 13:25:00,38.81,38.83,38.71,38.71,2500.0,35.4246,35.4429,35.3334,35.3334,2500.0
2012-09-06 13:30:00,38.71,38.78,38.71,38.78,1200.0,35.3334,35.3973,35.3334,35.3973,1200.0
2012-09-06 13:35:00,38.76,38.83,38.71,38.71,9800.0,35.379,35.4429,35.3334,35.3334,9800.0
2012-09-06 13:40:00,38.76,38.79,38.72,38.73,2000.0,35.379,35.4064,35.3425,35.3516,2000.0
2012-09-06 13:45:00,38.77,38.81,38.71,38.71,7800.0,35.3881,35.4246,35.3334,35.3334,7800.0
2012-09-06 13:50:00,38.72,38.81,38.7,38.74,13200.0,35.3425,35.4246,35.3242,35.3608,13200.0
2012-09-06 13:55:00,38.74,38.76,38.74,38.75,600.0,35.3608,35.379,35.3608,35.3699,600.0
2012-09-06 14:00:00,38.77,38.79,38.69,38.72,5600.0,35.3881,35.4064,35.3151,35.3425,5600.0
2012-09-06 14:05:00,38.72,38.73,38.65,38.65,2200.0,35.3425,35.3516,35.2786,35.2786,2200.0
2012-09-06 14:10:00,38.64,38.64,38.51,38.57,16600.0,35.2695,35.2695,35.1508,35.2056,16600.0
2012-09-06 14:15:00,38.56,38.59,38.49,38.49,24900.0,35.1965,35.2238,35.1326,35.1326,24900.0
2012-09-06 14:20:00,38.5,38.5,38.45,38.49,3900.0,35.1417,35.1417,35.0961,35.1326,3900.0
2012-09-06 14:25:00,38.48,38.51,38.48,38.5,3500.0,35.1234,35.1508,35.1234,35.1417,3500.0
2012-09-06 14:30:00,38.48,38.49,38.45,38.46,4700.0,35.1234,35.1326,35.0961,35.1052,4700.0
2012-09-06 14:35:00,38.47,38.47,38.31,38.33,16000.0,35.1143,35.1143,34.9683,34.9865,16000.0
2012-09-06 14:40:00,38.34,38.37,38.32,38.33,4600.0,34.9956,35.023,34.9774,34.9865,4600.0
2012-09-06 14:45:00,38.33,38.35,38.31,38.31,5600.0,34.9865,35.0048,34.9683,34.9683,5600.0
2012-09-06 14:50:00,38.33,38.34,38.32,38.32,6600.0,34.9865,34.9956,34.9774,34.9774,6600.0
2012-09-06 14:55:00,38.33,38.35,38.28,38.28,6000.0,34.9865,35.0048,34.9409,34.9409,6000.0
2012-09-06 15:00:00,38.28,38.32,38.25,38.25,4700.0,34.9409,34.9774,34.9135,34.9135,4700.0
2012-09-06 15:05:00,38.24,38.28,38.2,38.28,10300.0,34.9044,34.9409,34.8679,34.9409,10300.0
2012-09-06 15:10:00,38.28,38.31,38.28,38.3,4500.0,34.9409,34.9683,34.9409,34.9591,4500.0
2012-09-06 15:15:00,38.29,38.3,38.24,38.29,7900.0,34.95,34.9591,34.9044,34.95,7900.0
2012-09-06 15:20:00,38.26,38.26,38.2,38.2,6700.0,34.9226,34.9226,34.8679,34.8679,6700.0
2012-09-06 15:25:00,38.21,38.24,38.2,38.22,8000.0,34.877,34.9044,34.8679,34.8861,8000.0
2012-09-06 15:30:00,38.22,38.33,38.21,38.29,9100.0,34.8861,34.9865,34.877,34.95,9100.0
2012-09-06 15:35:00,38.3,38.36,38.28,38.31,12300.0,34.9591,35.0139,34.9409,34.9683,12300.0
2012-09-06 15:40:00,38.31,38.34,38.29,38.31,10000.0,34.9683,34.9956,34.95,34.9683,10000.0
2012-09-06 15:45:00,38.31,38.38,38.29,38.38,13000.0,34.9683,35.0322,34.95,35.0322,13000.0
2012-09-06 15:50:00,38.38,38.4,38.34,38.36,17000.0,35.0322,35.0504,34.9956,35.0139,17000.0
2012-09-06 15:55:00,38.36,38.51,38.36,38.47,48300.0,35.0139,35.1508,35.0139,35.1143,48300.0
2012-09-07 09:30:00,38.69,39.27,38.69,39.11,7100.0,35.3151,35.8445,35.3151,35.6985,7100.0
2012-09-07 09:35:00,39.08,39.09,38.87,38.94,2600.0,35.6711,35.6802,35.4794,35.5433,2600.0
2012-09-07 09:40:00,38.92,39.48,38.92,39.47,13600.0,35.5251,36.0362,35.5251,36.0271,13600.0
2012-09-07 09:45:00,39.4,39.44,39.37,39.38,5900.0,35.9632,35.9997,35.9358,35.9449,5900.0
2012-09-07 09:50:00,39.38,39.38,38.9,39.1,17900.0,35.9449,35.9449,35.5068,35.6894,17900.0
2012-09-07 09:55:00,39.1,39.16,39.07,39.12,3200.0,35.6894,35.7441,35.662,35.7076,3200.0
2012-09-07 10:00:00,39.09,39.15,39.01,39.09,3400.0,35.6802,35.735,35.6072,35.6802,3400.0
2012-09-07 10:05:00,39.1,39.19,39.09,39.19,2000.0,35.6894,35.7715,35.6802,35.7715,2000.0
2012-09-07 10:10:00,39.18,39.35,39.18,39.32,2400.0,35.7624,35.9175,35.7624,35.8902,2400.0
2012-09-07 10:15:00,39.32,39.5,39.26,39.48,4200.0,35.8902,36.0545,35.8354,36.0362,4200.0
2012-09-07 10:20:00,39.4,39.52,39.4,39.49,2800.0,35.9632,36.0727,35.9632,36.0453,2800.0
2012-09-07 10:25:00,39.48,39.58,39.42,39.57,15200.0,36.0362,36.1275,35.9814,36.1184,15200.0
2012-09-07 10:30:00,39.58,39.73,39.57,39.7,5800.0,36.1275,36.2644,36.1184,36.237,5800.0
2012-09-07 10:35:00,39.7,39.86,39.7,39.81,5800.0,36.237,36.3831,36.237,36.3374,5800.0
2012-09-07 10:40:00,39.76,39.78,39.76,39.76,800.0,36.2918,36.31,36.2918,36.2918,800.0
2012-09-07 10:45:00,39.74,39.77,39.66,39.71,4100.0,36.2735,36.3009,36.2005,36.2461,4100.0
2012-09-07 10:50:00,39.71,39.87,39.71,39.85,5800.0,36.2461,36.3922,36.2461,36.3739,5800.0
2012-09-07 10:55:00,39.88,40.05,39.88,39.99,6400.0,36.4013,36.5565,36.4013,36.5017,6400.0
2012-09-07 11:00:00,39.97,39.99,39.8,39.83,5400.0,36.4835,36.5017,36.3283,36.3557,5400.0
2012-09-07 11:05:00,39.86,39.98,39.76,39.76,7800.0,36.3831,36.4926,36.2918,36.2918,7800.0
2012-09-07 11:10:00,39.74,39.8,39.74,39.74,7000.0,36.2735,36.3283,36.2735,36.2735,7000.0
2012-09-07 11:15:00,39.74,39.76,39.61,39.61,2900.0,36.2735,36.2918,36.1549,36.1549,2900.0
2012-09-07 11:20:00,39.62,39.8,39.61,39.79,8100.0,36.164,36.3283,36.1549,36.3192,8100.0
2012-09-07 11:25:00,39.79,39.79,39.76,39.76,1400.0,36.3192,36.3192,36.2918,36.2918,1400.0
2012-09-07 11:30:00,39.77,39.79,39.72,39.72,2400.0,36.3009,36.3192,36.2553,36.2553,2400.0
2012-09-07 11:35:00,39.68,39.68,39.54,39.54,2800.0,36.2188,36.2188,36.091,36.091,2800.0
2012-09-07 11:40:00,39.51,39.53,39.48,39.48,3400.0,36.0636,36.0818,36.0362,36.0362,3400.0
2012-09-07 11:45:00,39.52,39.53,39.5,39.52,2400.0,36.0727,36.0818,36.0545,36.0727,2400.0
2012-09-07 11:50:00,39.56,39.56,39.4,39.44,10600.0,36.1092,36.1092,35.9632,35.9997,10600.0
2012-09-07 11:55:00,39.45,39.45,39.41,39.44,1400.0,36.0088,36.0088,35.9723,35.9997,1400.0
2012-09-07 12:00:00,39.42,39.43,39.37,39.43,2300.0,35.9814,35.9906,35.9358,35.9906,2300.0
2012-09-07 12:05:00,39.39,39.4,39.36,39.38,1100.0,35.9541,35.9632,35.9267,35.9449,1100.0
2012-09-07 12:10:00,39.37,39.45,39.37,39.45,2400.0,35.9358,36.0088,35.9358,36.0088,2400.0
2012-09-07 12:15:00,39.45,39.46,39.42,39.46,1900.0,36.0088,36.0179,35.9814,36.0179,1900.0
2012-09-07 12:20:00,39.46,39.48,39.44,39.45,2200.0,36.0179,36.0362,35.9997,36.0088,2200.0
2012-09-07 12:25:00,39.47,39.48,39.4,39.42,3200.0,36.0271,36.0362,35.9632,35.9814,3200.0
2012-09-07 12:30:00,39.41,39.44,39.37,39.44,1600.0,35.9723,35.9997,35.9358,35.9997,1600.0
2012-09-07 12:35:00,39.43,39.6,39.43,39.6,9500.0,35.9906,36.1457,35.9906,36.1457,9500.0
2012-09-07 12:40:00,39.6,39.72,39.57,39.72,5200.0,36.1457,36.2553,36.1184,36.2553,5200.0
2012-09-07 12:45:00,39.74,39.81,39.74,39.8,1600.0,36.2735,36.3374,36.2735,36.3283,1600.0
2012-09-07 12:50:00,39.85,39.91,39.85,39.9,2800.0,36.3739,36.4287,36.3739,36.4196,2800.0
2012-09-07 12:55:00,39.89,39.89,39.84,39.87,900.0,36.4104,36.4104,36.3648,36.3922,900.0
2012-09-07 13:00:00,39.88,39.92,39.88,39.92,1300.0,36.4013,36.4378,36.4013,36.4378,1300.0
2012-09-07 13:05:00,39.92,39.93,39.9,39.93,3600.0,36.4378,36.447,36.4196,36.447,3600.0
2012-09-07 13:10:00,39.9,39.98,39.9,39.98,1900.0,36.4196,36.4926,36.4196,36.4926,1900.0
2012-09-07 13:15:00,39.97,40.06,39.95,40.04,6000.0,36.4835,36.5656,36.4652,36.5474,6000.0
2012-09-07 13:20:00,40.06,40.07,39.89,39.99,8700.0,36.5656,36.5747,36.4104,36.5017,8700.0
2012-09-07 13:25:00,39.99,40.01,39.91,39.91,3300.0,36.5017,36.52,36.4287,36.4287,3300.0
2012-09-07 13:30:00,39.91,39.97,39.9,39.97,2700.0,36.4287,36.4835,36.4196,36.4835,2700.0
2012-09-07 13:35:00,39.97,39.98,39.92,39.92,3800.0,36.4835,36.4926,36.4378,36.4378,3800.0
2012-09-07 13:40:00,39.91,39.95,39.9,39.95,2100.0,36.4287,36.4652,36.4196,36.4652,2100.0
2012-09-07 13:45:00,39.95,39.95,39.93,39.94,400.0,36.4652,36.4652,36.447,36.4561,400.0
2012-09-07 13:50:00,39.93,40.02,39.93,40.02,4500.0,36.447,36.5291,36.447,36.5291,4500.0
2012-09-07 13:55:00,40.01,40.04,39.98,39.98,2200.0,36.52,36.5474,36.4926,36.4926,2200.0
2012-09-07 14:00:00,39.99,40.05,39.98,40.05,2700.0,36.5017,36.5565,36.4926,36.5565,2700.0
2012-09-07 14:05:00,40.02,40.05,40.0,40.05,2400.0,36.5291,36.5565,36.5108,36.5565,2400.0
2012-09-07 14:10:00,40.01,40.05,39.98,39.99,2000.0,36.52,36.5565,36.4926,36.5017,2000.0
2012-09-07 14:15:00,39.99,40.02,39.97,39.99,6400.0,36.5017,36.5291,36.4835,36.5017,6400.0
2012-09-07 14:20:00,39.98,40.0,39.97,39.99,3100.0,36.4926,36.5108,36.4835,36.5017,3100.0
2012-09-07 14:25:00,39.99,40.0,39.95,39.97,5900.0,36.5017,36.5108,36.4652,36.4835,5900.0
2012-09-07 14:30:00,39.94,39.98,39.93,39.94,7100.0,36.4561,36.4926,36.447,36.4561,7100.0
2012-09-07 14:35:00,39.93,39.97,39.92,39.96,1900.0,36.447,36.4835,36.4378,36.4743,1900.0
2012-09-07 14:40:00,39.96,39.96,39.92,39.92,3800.0,36.4743,36.4743,36.4378,36.4378,3800.0
2012-09-07 14:45:00,39.94,40.01,39.93,40.01,4800.0,36.4561,36.52,36.447,36.52,4800.0
2012-09-07 14:50:00,39.99,40.07,39.99,40.05,6100.0,36.5017,36.5747,36.5017,36.5565,6100.0
2012-09-07 14:55:00,40.07,40.08,40.03,40.05,2600.0,36.5747,36.5839,36.5382,36.5565,2600.0
2012-09-07 15:00:00,40.04,40.07,40.01,40.07,7600.0,36.5474,36.5747,36.52,36.5747,7600.0
2012-09-07 15:05:00,40.06,40.13,40.06,40.13,4900.0,36.5656,36.6295,36.5656,36.6295,4900.0
2012-09-07 15:10:00,40.1,40.14,40.06,40.13,8100.0,36.6021,36.6386,36.5656,36.6295,8100.0
2012-09-07 15:15:00,40.13,40.13,40.08,40.09,5800.0,36.6295,36.6295,36.5839,36.593,5800.0
2012-09-07 15:20:00,40.09,40.13,40.05,40.1,7900.0,36.593,36.6295,36.5565,36.6021,7900.0
2012-09-07 15:25:00,40.1,40.11,40.07,40.09,5900.0,36.6021,36.6113,36.5747,36.593,5900.0
2012-09-07 15:30:00,40.09,40.2,40.09,40.2,11700.0,36.593,36.6934,36.593,36.6934,11700.0
2012-09-07 15:35:00,40.18,40.25,40.15,40.25,12000.0,36.6751,36.739,36.6478,36.739,12000.0
2012-09-07 15:40:00,40.23,40.32,40.22,40.31,18400.0,36.7208,36.8029,36.7117,36.7938,18400.0
2012-09-07 15:45:00,40.33,40.47,40.32,40.43,19200.0,36.8121,36.9398,36.8029,36.9033,19200.0
2012-09-07 15:50:00,40.44,40.46,40.38,40.43,12800.0,36.9125,36.9307,36.8577,36.9033,12800.0
2012-09-07 15:55:00,40.42,40.44,40.31,40.35,38200.0,36.8942,36.9125,36.7938,36.8303,38200.0
2012-09-10 09:30:00,40.57,40.77,40.56,40.74,9700.0,37.0311,37.2137,37.022,37.1863,9700.0
2012-09-10 09:35:00,40.76,41.14,40.76,41.1,20100.0,37.2046,37.5514,37.2046,37.5149,20100.0
2012-09-10 09:40:00,41.09,41.25,40.99,41.25,23600.0,37.5058,37.6518,37.4145,37.6518,23600.0
2012-09-10 09:45:00,41.25,41.72,41.24,41.64,34000.0,37.6518,38.0808,37.6427,38.0078,34000.0
2012-09-10 09:50:00,41.7,41.7,41.4,41.45,8900.0,38.0626,38.0626,37.7887,37.8344,8900.0
2012-09-10 09:55:00,41.45,41.88,41.45,41.76,36200.0,37.8344,38.2269,37.8344,38.1173,36200.0
2012-09-10 10:00:00,41.75,41.93,41.68,41.8,33500.0,38.1082,38.2725,38.0443,38.1538,33500.0
2012-09-10 10:05:00,41.79,41.96,41.77,41.82,25400.0,38.1447,38.2999,38.1265,38.1721,25400.0
2012-09-10 10:10:00,41.8,41.89,41.79,41.82,7400.0,38.1538,38.236,38.1447,38.1721,7400.0
2012-09-10 10:15:00,41.83,42.11,41.83,41.97,13300.0,38.1812,38.4368,38.1812,38.309,13300.0
2012-09-10 10:20:00,42.01,42.27,41.97,42.23,29600.0,38.3455,38.5828,38.309,38.5463,29600.0
2012-09-10 10:25:00,42.32,42.35,42.18,42.35,14800.0,38.6285,38.6559,38.5007,38.6559,14800.0
2012-09-10 10:30:00,42.33,42.54,42.25,42.45,25500.0,38.6376,38.8293,38.5646,38.7471,25500.0
2012-09-10 10:35:00,42.45,42.5,42.45,42.48,9200.0,38.7471,38.7928,38.7471,38.7745,9200.0
2012-09-10 10:40:00,42.48,42.52,42.39,42.5,10000.0,38.7745,38.811,38.6924,38.7928,10000.0
2012-09-10 10:45:00,42.47,42.5,42.32,42.37,5100.0,38.7654,38.7928,38.6285,38.6741,5100.0
2012-09-10 10:50:00,42.32,42.45,42.23,42.23,27900.0,38.6285,38.7471,38.5463,38.5463,27900.0
2012-09-10 10:55:00,42.27,42.27,42.04,42.08,35200.0,38.5828,38.5828,38.3729,38.4094,35200.0
2012-09-10 11:00:00,42.05,42.15,41.95,41.98,32200.0,38.382,38.4733,38.2907,38.3181,32200.0
2012-09-10 11:05:00,42.03,42.03,41.78,41.92,21300.0,38.3638,38.3638,38.1356,38.2634,21300.0
2012-09-10 11:10:00,41.92,42.01,41.92,42.01,5900.0,38.2634,38.3455,38.2634,38.3455,5900.0
2012-09-10 11:15:00,41.96,42.03,41.93,41.98,3400.0,38.2999,38.3638,38.2725,38.3181,3400.0
2012-09-10 11:20:00,42.0,42.04,41.8,41.8,7900.0,38.3364,38.3729,38.1538,38.1538,7900.0
2012-09-10 11:25:00,41.8,41.87,41.61,41.61,9800.0,38.1538,38.2177,37.9804,37.9804,9800.0
2012-09-10 11:30:00,41.62,41.73,41.59,41.73,5200.0,37.9895,38.0899,37.9622,38.0899,5200.0
2012-09-10 11:35:00,41.76,41.87,41.71,41.87,3700.0,38.1173,38.2177,38.0717,38.2177,3700.0
2012-09-10 11:40:00,41.91,41.99,41.86,41.86,6300.0,38.2542,38.3273,38.2086,38.2086,6300.0
2012-09-10 11:45:00,41.84,41.87,41.81,41.85,1700.0,38.1903,38.2177,38.163,38.1995,1700.0
2012-09-10 11:50:00,41.8,41.88,41.8,41.83,1900.0,38.1538,38.2269,38.1538,38.1812,1900.0
2012-09-10 11:55:00,41.81,41.99,41.81,41.98,4600.0,38.163,38.3273,38.163,38.3181,4600.0
2012-09-10 12:00:00,41.98,41.99,41.9,41.95,7300.0,38.3181,38.3273,38.2451,38.2907,7300.0
2012-09-10 12:05:00,41.95,41.96,41.87,41.88,4500.0,38.2907,38.2999,38.2177,38.2269,4500.0
2012-09-10 12:10:00,41.88,41.9,41.82,41.83,4900.0,38.2269,38.2451,38.1721,38.1812,4900.0
2012-09-10 12:15:00,41.82,41.92,41.82,41.86,1800.0,38.1721,38.2634,38.1721,38.2086,1800.0
2012-09-10 12:20:00,41.85,41.86,41.75,41.75,5700.0,38.1995,38.2086,38.1082,38.1082,5700.0
2012-09-10 12:25:00,41.77,41.77,41.63,41.63,4800.0,38.1265,38.1265,37.9987,37.9987,4800.0
2012-09-10 12:30:00,41.63,41.7,41.61,41.68,3000.0,37.9987,38.0626,37.9804,38.0443,3000.0
2012-09-10 12:35:00,41.68,41.73,41.65,41.65,5100.0,38.0443,38.0899,38.0169,38.0169,5100.0
2012-09-10 12:40:00,41.66,41.66,41.57,41.63,3900.0,38.026,38.026,37.9439,37.9987,3900.0
2012-09-10 12:45:00,41.62,41.72,41.62,41.67,2000.0,37.9895,38.0808,37.9895,38.0352,2000.0
2012-09-10 12:50:00,41.72,41.72,41.65,41.69,1600.0,38.0808,38.0808,38.0169,38.0534,1600.0
2012-09-10 12:55:00,41.68,41.71,41.63,41.71,3300.0,38.0443,38.0717,37.9987,38.0717,3300.0
2012-09-10 13:00:00,41.68,41.74,41.68,41.74,800.0,38.0443,38.0991,38.0443,38.0991,800.0
2012-09-10 13:05:00,41.75,41.79,41.75,41.79,1800.0,38.1082,38.1447,38.1082,38.1447,1800.0
2012-09-10 13:10:00,41.8,42.0,41.8,41.98,8900.0,38.1538,38.3364,38.1538,38.3181,8900.0
2012-09-10 13:15:00,41.97,41.98,41.92,41.93,5400.0,38.309,38.3181,38.2634,38.2725,5400.0
2012-09-10 13:20:00,41.93,41.93,41.84,41.84,3500.0,38.2725,38.2725,38.1903,38.1903,3500.0
2012-09-10 13:25:00,41.86,41.94,41.85,41.94,3300.0,38.2086,38.2816,38.1995,38.2816,3300.0
2012-09-10 13:30:00,41.96,41.99,41.93,41.93,1700.0,38.2999,38.3273,38.2725,38.2725,1700.0
2012-09-10 13:35:00,41.91,41.94,41.88,41.88,2800.0,38.2542,38.2816,38.2269,38.2269,2800.0
2012-09-10 13:40:00,41.87,41.88,41.82,41.82,2400.0,38.2177,38.2269,38.1721,38.1721,2400.0
2012-09-10 13:45:00,41.81,41.81,41.71,41.71,3100.0,38.163,38.163,38.0717,38.0717,3100.0
2012-09-10 13:50:00,41.71,41.75,41.66,41.71,14200.0,38.0717,38.1082,38.026,38.0717,14200.0
2012-09-10 13:55:00,41.71,41.71,41.6,41.67,4900.0,38.0717,38.0717,37.9713,38.0352,4900.0
2012-09-10 14:00:00,41.65,41.72,41.65,41.71,5900.0,38.0169,38.0808,38.0169,38.0717,5900.0
2012-09-10 14:05:00,41.69,41.69,41.56,41.56,3100.0,38.0534,38.0534,37.9348,37.9348,3100.0
2012-09-10 14:10:00,41.56,41.56,41.51,41.51,5100.0,37.9348,37.9348,37.8891,37.8891,5100.0
2012-09-10 14:15:00,41.51,41.51,41.38,41.38,6700.0,37.8891,37.8891,37.7705,37.7705,6700.0
2012-09-10 14:20:00,41.38,41.44,41.37,41.44,2700.0,37.7705,37.8252,37.7613,37.8252,2700.0
2012-09-10 14:25:00,41.48,41.5,41.44,41.49,2600.0,37.8617,37.88,37.8252,37.8709,2600.0
2012-09-10 14:30:00,41.5,41.55,41.44,41.44,4000.0,37.88,37.9256,37.8252,37.8252,4000.0
2012-09-10 14:35:00,41.44,41.5,41.42,41.45,2300.0,37.8252,37.88,37.807,37.8344,2300.0
2012-09-10 14:40:00,41.47,41.5,41.44,41.45,1900.0,37.8526,37.88,37.8252,37.8344,1900.0
2012-09-10 14:45:00,41.46,41.53,41.45,41.52,4500.0,37.8435,37.9074,37.8344,37.8983,4500.0
2012-09-10 14:50:00,41.5,41.53,41.46,41.52,5500.0,37.88,37.9074,37.8435,37.8983,5500.0
2012-09-10 14:55:00,41.5,41.58,41.5,41.56,4100.0,37.88,37.953,37.88,37.9348,4100.0
2012-09-10 15:00:00,41.56,41.61,41.54,41.59,4500.0,37.9348,37.9804,37.9165,37.9622,4500.0
2012-09-10 15:05:00,41.6,41.67,41.6,41.62,6600.0,37.9713,38.0352,37.9713,37.9895,6600.0
2012-09-10 15:10:00,41.61,41.64,41.58,41.61,2700.0,37.9804,38.0078,37.953,37.9804,2700.0
2012-09-10 15:15:00,41.61,41.63,41.54,41.59,6400.0,37.9804,37.9987,37.9165,37.9622,6400.0
2012-09-10 15:20:00,41.59,41.59,41.53,41.57,10100.0,37.9622,37.9622,37.9074,37.9439,10100.0
2012-09-10 15:25:00,41.58,41.6,41.54,41.6,4000.0,37.953,37.9713,37.9165,37.9713,4000.0
2012-09-10 15:30:00,41.59,41.63,41.5,41.5,10400.0,37.9622,37.9987,37.88,37.88,10400.0
2012-09-10 15:35:00,41.51,41.55,41.48,41.53,9100.0,37.8891,37.9256,37.8617,37.9074,9100.0
2012-09-10 15:40:00,41.56,41.6,41.46,41.47,9800.0,37.9348,37.9713,37.8435,37.8526,9800.0
2012-09-10 15:45:00,41.48,41.52,41.45,41.52,11800.0,37.8617,37.8983,37.8344,37.8983,11800.0
2012-09-10 15:50:00,41.5,41.56,41.47,41.53,13600.0,37.88,37.9348,37.8526,37.9074,13600.0
2012-09-10 15:55:00,41.54,41.56,41.42,41.48,43600.0,37.9165,37.9348,37.807,37.8617,43600.0
2012-09-11 09:30:00,41.49,41.85,41.49,41.74,12800.0,37.8709,38.1995,37.8709,38.0991,12800.0
2012-09-11 09:35:00,41.79,41.9,41.63,41.7,14400.0,38.1447,38.2451,37.9987,38.0626,14400.0
2012-09-11 09:40:00,41.75,41.89,41.66,41.73,17500.0,38.1082,38.236,38.026,38.0899,17500.0
2012-09-11 09:45:00,41.73,41.77,41.58,41.71,17300.0,38.0899,38.1265,37.953,38.0717,17300.0
2012-09-11 09:50:00,41.81,41.94,41.78,41.89,7000.0,38.163,38.2816,38.1356,38.236,7000.0
2012-09-11 09:55:00,41.91,41.91,41.79,41.88,3300.0,38.2542,38.2542,38.1447,38.2269,3300.0
2012-09-11 10:00:00,41.93,41.97,41.91,41.96,6300.0,38.2725,38.309,38.2542,38.2999,6300.0
2012-09-11 10:05:00,41.98,42.09,41.94,42.09,25400.0,38.3181,38.4185,38.2816,38.4185,25400.0
2012-09-11 10:10:00,42.09,42.18,42.06,42.07,16200.0,38.4185,38.5007,38.3912,38.4003,16200.0
2012-09-11 10:15:00,42.06,42.11,41.97,42.01,9600.0,38.3912,38.4368,38.309,38.3455,9600.0
2012-09-11 10:20:00,42.01,42.06,41.93,41.93,7700.0,38.3455,38.3912,38.2725,38.2725,7700.0
2012-09-11 10:25:00,41.93,41.93,41.85,41.86,4800.0,38.2725,38.2725,38.1995,38.2086,4800.0
2012-09-11 10:30:00,41.86,41.88,41.76,41.83,9500.0,38.2086,38.2269,38.1173,38.1812,9500.0
2012-09-11 10:35:00,41.78,41.86,41.72,41.82,3200.0,38.1356,38.2086,38.0808,38.1721,3200.0
2012-09-11 10:40:00,41.83,41.94,41.72,41.85,6600.0,38.1812,38.2816,38.0808,38.1995,6600.0
2012-09-11 10:45:00,41.84,41.91,41.79,41.85,5200.0,38.1903,38.2542,38.1447,38.1995,5200.0
2012-09-11 10:50:00,41.88,41.93,41.82,41.88,6200.0,38.2269,38.2725,38.1721,38.2269,6200.0
2012-09-11 10:55:00,41.87,41.96,41.83,41.96,5400.0,38.2177,38.2999,38.1812,38.2999,5400.0
2012-09-11 11:00:00,41.93,42.04,41.93,41.96,6800.0,38.2725,38.3729,38.2725,38.2999,6800.0
2012-09-11 11:05:00,42.0,42.07,41.96,42.03,20900.0,38.3364,38.4003,38.2999,38.3638,20900.0
2012-09-11 11:10:00,42.03,42.1,41.98,42.1,9300.0,38.3638,38.4277,38.3181,38.4277,9300.0
2012-09-11 11:15:00,42.09,42.16,42.05,42.12,4300.0,38.4185,38.4824,38.382,38.4459,4300.0
2012-09-11 11:20:00,42.14,42.19,42.07,42.19,4900.0,38.4642,38.5098,38.4003,38.5098,4900.0
2012-09-11 11:25:00,42.18,42.19,42.1,42.14,7200.0,38.5007,38.5098,38.4277,38.4642,7200.0
2012-09-11 11:30:00,42.16,42.19,42.14,42.19,3200.0,38.4824,38.5098,38.4642,38.5098,3200.0
2012-09-11 11:35:00,42.17,42.17,42.05,42.11,6100.0,38.4916,38.4916,38.382,38.4368,6100.0
2012-09-11 11:40:00,42.11,42.17,42.04,42.06,4500.0,38.4368,38.4916,38.3729,38.3912,4500.0
2012-09-11 11:45:00,42.06,42.12,42.06,42.11,7500.0,38.3912,38.4459,38.3912,38.4368,7500.0
2012-09-11 11:50:00,42.09,42.12,42.09,42.09,6100.0,38.4185,38.4459,38.4185,38.4185,6100.0
2012-09-11 11:55:00,42.09,42.12,42.09,42.12,9800.0,38.4185,38.4459,38.4185,38.4459,9800.0
2012-09-11 12:00:00,42.11,42.18,42.1,42.16,4600.0,38.4368,38.5007,38.4277,38.4824,4600.0
2012-09-11 12:05:00,42.13,42.16,42.09,42.13,12200.0,38.455,38.4824,38.4185,38.455,12200.0
2012-09-11 12:10:00,42.13,42.17,41.99,42.05,14600.0,38.455,38.4916,38.3273,38.382,14600.0
2012-09-11 12:15:00,42.05,42.09,42.03,42.05,2500.0,38.382,38.4185,38.3638,38.382,2500.0
2012-09-11 12:20:00,42.04,42.09,42.04,42.05,1500.0,38.3729,38.4185,38.3729,38.382,1500.0
2012-09-11 12:25:00,42.06,42.1,42.06,42.06,2800.0,38.3912,38.4277,38.3912,38.3912,2800.0
2012-09-11 12:30:00,42.06,42.08,42.04,42.04,3100.0,38.3912,38.4094,38.3729,38.3729,3100.0
2012-09-11 12:35:00,42.06,42.07,41.99,42.02,4200.0,38.3912,38.4003,38.3273,38.3546,4200.0
2012-09-11 12:40:00,42.04,42.04,42.0,42.03,1300.0,38.3729,38.3729,38.3364,38.3638,1300.0
2012-09-11 12:45:00,41.99,42.02,41.99,42.0,1400.0,38.3273,38.3546,38.3273,38.3364,1400.0
2012-09-11 12:50:00,42.0,42.03,41.99,42.03,2600.0,38.3364,38.3638,38.3273,38.3638,2600.0
2012-09-11 12:55:00,42.04,42.14,42.04,42.14,2600.0,38.3729,38.4642,38.3729,38.4642,2600.0
2012-09-11 13:00:00,42.13,42.21,42.13,42.15,6400.0,38.455,38.5281,38.455,38.4733,6400.0
2012-09-11 13:05:00,42.15,42.23,42.15,42.23,2500.0,38.4733,38.5463,38.4733,38.5463,2500.0
2012-09-11 13:10:00,42.22,42.22,42.15,42.18,3700.0,38.5372,38.5372,38.4733,38.5007,3700.0
2012-09-11 13:15:00,42.18,42.19,42.12,42.19,2500.0,38.5007,38.5098,38.4459,38.5098,2500.0
2012-09-11 13:20:00,42.17,42.17,42.12,42.12,3300.0,38.4916,38.4916,38.4459,38.4459,3300.0
2012-09-11 13:25:00,42.11,42.11,42.06,42.06,3200.0,38.4368,38.4368,38.3912,38.3912,3200.0
2012-09-11 13:30:00,42.07,42.17,42.07,42.16,2800.0,38.4003,38.4916,38.4003,38.4824,2800.0
2012-09-11 13:35:00,42.18,42.24,42.18,42.22,3500.0,38.5007,38.5555,38.5007,38.5372,3500.0
2012-09-11 13:40:00,42.24,42.3,42.24,42.3,1800.0,38.5555,38.6102,38.5555,38.6102,1800.0
2012-09-11 13:45:00,42.3,42.31,42.26,42.26,4500.0,38.6102,38.6193,38.5737,38.5737,4500.0
2012-09-11 13:50:00,42.25,42.25,42.1,42.11,3000.0,38.5646,38.5646,38.4277,38.4368,3000.0
2012-09-11 13:55:00,42.11,42.11,42.04,42.05,9900.0,38.4368,38.4368,38.3729,38.382,9900.0
2012-09-11 14:00:00,42.05,42.08,42.03,42.03,13600.0,38.382,38.4094,38.3638,38.3638,13600.0
2012-09-11 14:05:00,42.02,42.06,42.01,42.05,4000.0,38.3546,38.3912,38.3455,38.382,4000.0
2012-09-11 14:10:00,42.05,42.06,41.98,42.0,12200.0,38.382,38.3912,38.3181,38.3364,12200.0
2012-09-11 14:15:00,42.0,42.04,41.89,41.93,17800.0,38.3364,38.3729,38.236,38.2725,17800.0
2012-09-11 14:20:00,41.93,42.05,41.92,42.05,3400.0,38.2725,38.382,38.2634,38.382,3400.0
2012-09-11 14:25:00,42.08,42.1,42.01,42.03,5600.0,38.4094,38.4277,38.3455,38.3638,5600.0
2012-09-11 14:30:00,42.03,42.07,41.94,41.96,5400.0,38.3638,38.4003,38.2816,38.2999,5400.0
2012-09-11 14:35:00,41.93,41.96,41.93,41.94,500.0,38.2725,38.2999,38.2725,38.2816,500.0
2012-09-11 14:40:00,41.95,41.96,41.85,41.85,9400.0,38.2907,38.2999,38.1995,38.1995,9400.0
2012-09-11 14:45:00,41.85,41.85,41.82,41.82,1100.0,38.1995,38.1995,38.1721,38.1721,1100.0
2012-09-11 14:50:00,41.82,41.82,41.74,41.74,14800.0,38.1721,38.1721,38.0991,38.0991,14800.0
2012-09-11 14:55:00,41.73,41.77,41.7,41.72,7400.0,38.0899,38.1265,38.0626,38.0808,7400.0
2012-09-11 15:00:00,41.72,41.77,41.72,41.72,3500.0,38.0808,38.1265,38.0808,38.0808,3500.0
2012-09-11 15:05:00,41.72,41.8,41.72,41.77,15100.0,38.0808,38.1538,38.0808,38.1265,15100.0
2012-09-11 15:10:00,41.74,41.78,41.74,41.75,5600.0,38.0991,38.1356,38.0991,38.1082,5600.0
2012-09-11 15:15:00,41.75,41.77,41.73,41.75,5200.0,38.1082,38.1265,38.0899,38.1082,5200.0
2012-09-11 15:20:00,41.74,41.75,41.7,41.75,8800.0,38.0991,38.1082,38.0626,38.1082,8800.0
2012-09-11 15:25:00,41.74,41.81,41.72,41.78,16900.0,38.0991,38.163,38.0808,38.1356,16900.0
2012-09-11 15:30:00,41.75,41.89,41.75,41.87,12200.0,38.1082,38.236,38.1082,38.2177,12200.0
2012-09-11 15:35:00,41.87,41.94,41.86,41.92,7400.0,38.2177,38.2816,38.2086,38.2634,7400.0
2012-09-11 15:40:00,41.94,42.07,41.93,42.03,10100.0,38.2816,38.4003,38.2725,38.3638,10100.0
2012-09-11 15:45:00,42.03,42.09,41.9,42.09,10400.0,38.3638,38.4185,38.2451,38.4185,10400.0
2012-09-11 15:50:00,42.05,42.14,41.95,42.14,16500.0,38.382,38.4642,38.2907,38.4642,16500.0
2012-09-11 15:55:00,42.11,42.11,41.98,41.98,17200.0,38.4368,38.4368,38.3181,38.3181,17200.0
2012-09-12 09:30:00,42.29,42.75,42.17,42.59,14800.0,38.6011,39.021,38.4916,38.8749,14800.0
2012-09-12 09:35:00,42.57,42.88,42.57,42.86,11000.0,38.8567,39.1396,38.8567,39.1214,11000.0
2012-09-12 09:40:00,42.83,42.98,42.67,42.95,24100.0,39.094,39.2309,38.9479,39.2035,24100.0
2012-09-12 09:45:00,42.94,43.22,42.87,43.12,45000.0,39.1944,39.45,39.1305,39.3587,45000.0
2012-09-12 09:50:00,43.13,43.16,42.8,42.85,25400.0,39.3678,39.3952,39.0666,39.1122,25400.0
2012-09-12 09:55:00,42.8,42.83,42.78,42.82,15600.0,39.0666,39.094,39.0483,39.0849,15600.0
2012-09-12 10:00:00,42.83,42.83,42.62,42.78,7500.0,39.094,39.094,38.9023,39.0483,7500.0
2012-09-12 10:05:00,42.77,42.81,42.74,42.74,2400.0,39.0392,39.0757,39.0118,39.0118,2400.0
2012-09-12 10:10:00,42.75,42.8,42.74,42.77,1500.0,39.021,39.0666,39.0118,39.0392,1500.0
2012-09-12 10:15:00,42.77,43.28,42.77,43.22,18500.0,39.0392,39.5047,39.0392,39.45,18500.0
2012-09-12 10:20:00,43.25,43.34,43.09,43.16,11700.0,39.4774,39.5595,39.3313,39.3952,11700.0
2012-09-12 10:25:00,43.12,43.12,42.92,42.97,8900.0,39.3587,39.3587,39.1761,39.2218,8900.0
2012-09-12 10:30:00,42.93,42.97,42.87,42.87,5300.0,39.1853,39.2218,39.1305,39.1305,5300.0
2012-09-12 10:35:00,42.87,43.25,42.87,43.25,25200.0,39.1305,39.4774,39.1305,39.4774,25200.0
2012-09-12 10:40:00,43.23,43.39,43.12,43.39,11800.0,39.4591,39.6051,39.3587,39.6051,11800.0
2012-09-12 10:45:00,43.39,43.39,43.14,43.14,5400.0,39.6051,39.6051,39.3769,39.3769,5400.0
2012-09-12 10:50:00,43.17,43.5,43.17,43.42,10600.0,39.4043,39.7055,39.4043,39.6325,10600.0
2012-09-12 10:55:00,43.42,43.55,43.32,43.5,9200.0,39.6325,39.7512,39.5412,39.7055,9200.0
2012-09-12 11:00:00,43.51,43.7,43.45,43.7,8700.0,39.7147,39.8881,39.6599,39.8881,8700.0
2012-09-12 11:05:00,43.73,43.79,43.7,43.79,3900.0,39.9155,39.9702,39.8881,39.9702,3900.0
2012-09-12 11:10:00,43.8,43.84,43.64,43.79,8900.0,39.9794,40.0159,39.8333,39.9702,8900.0
2012-09-12 11:15:00,43.75,43.77,43.7,43.77,5300.0,39.9337,39.952,39.8881,39.952,5300.0
2012-09-12 11:20:00,43.76,43.9,43.71,43.79,11200.0,39.9429,40.0707,39.8972,39.9702,11200.0
2012-09-12 11:25:00,43.8,43.81,43.68,43.79,6400.0,39.9794,39.9885,39.8698,39.9702,6400.0
2012-09-12 11:30:00,43.76,43.84,43.76,43.82,6400.0,39.9429,40.0159,39.9429,39.9976,6400.0
2012-09-12 11:35:00,43.83,43.92,43.8,43.84,17300.0,40.0068,40.0889,39.9794,40.0159,17300.0
2012-09-12 11:40:00,43.83,43.97,43.83,43.9,11200.0,40.0068,40.1345,40.0068,40.0707,11200.0
2012-09-12 11:45:00,43.88,43.97,43.88,43.95,2500.0,40.0524,40.1345,40.0524,40.1163,2500.0
2012-09-12 11:50:00,43.97,44.12,43.96,44.05,12500.0,40.1345,40.2715,40.1254,40.2076,12500.0
2012-09-12 11:55:00,44.02,44.03,43.89,44.01,31100.0,40.1802,40.1893,40.0615,40.1711,31100.0
2012-09-12 12:00:00,44.04,44.17,44.03,44.15,9300.0,40.1984,40.3171,40.1893,40.2988,9300.0
2012-09-12 12:05:00,44.16,44.16,43.94,44.0,11800.0,40.308,40.308,40.1072,40.1619,11800.0
2012-09-12 12:10:00,44.0,44.15,43.99,44.15,7100.0,40.1619,40.2988,40.1528,40.2988,7100.0
2012-09-12 12:15:00,44.13,44.15,44.0,44.1,5900.0,40.2806,40.2988,40.1619,40.2532,5900.0
2012-09-12 12:20:00,44.09,44.13,44.0,44.02,5500.0,40.2441,40.2806,40.1619,40.1802,5500.0
2012-09-12 12:25:00,44.02,44.07,44.0,44.01,7600.0,40.1802,40.2258,40.1619,40.1711,7600.0
2012-09-12 12:30:00,44.01,44.09,43.98,44.09,9000.0,40.1711,40.2441,40.1437,40.2441,9000.0
2012-09-12 12:35:00,44.07,44.1,44.03,44.05,14500.0,40.2258,40.2532,40.1893,40.2076,14500.0
2012-09-12 12:40:00,44.04,44.08,44.04,44.06,5000.0,40.1984,40.235,40.1984,40.2167,5000.0
2012-09-12 12:45:00,44.06,44.19,44.04,44.16,34600.0,40.2167,40.3354,40.1984,40.308,34600.0
2012-09-12 12:50:00,44.19,44.27,44.15,44.27,11700.0,40.3354,40.4084,40.2988,40.4084,11700.0
2012-09-12 12:55:00,44.27,44.75,44.27,44.73,40100.0,40.4084,40.8465,40.4084,40.8283,40100.0
2012-09-12 13:00:00,44.71,44.85,44.54,44.74,15200.0,40.81,40.9378,40.6548,40.8374,15200.0
2012-09-12 13:05:00,44.7,44.93,44.7,44.88,14900.0,40.8009,41.0108,40.8009,40.9652,14900.0
2012-09-12 13:10:00,44.86,44.86,44.52,44.57,14000.0,40.9469,40.9469,40.6366,40.6822,14000.0
2012-09-12 13:15:00,44.56,44.61,44.45,44.52,10300.0,40.6731,40.7187,40.5727,40.6366,10300.0
2012-09-12 13:20:00,44.5,44.66,44.47,44.6,28800.0,40.6183,40.7644,40.5909,40.7096,28800.0
2012-09-12 13:25:00,44.59,44.81,44.58,44.81,7600.0,40.7005,40.9013,40.6913,40.9013,7600.0
2012-09-12 13:30:00,44.72,44.8,44.67,44.67,9300.0,40.8191,40.8921,40.7735,40.7735,9300.0
2012-09-12 13:35:00,44.74,44.8,44.65,44.65,6400.0,40.8374,40.8921,40.7552,40.7552,6400.0
2012-09-12 13:40:00,44.65,44.77,44.64,44.75,2600.0,40.7552,40.8648,40.7461,40.8465,2600.0
2012-09-12 13:45:00,44.74,44.79,44.64,44.71,5500.0,40.8374,40.883,40.7461,40.81,5500.0
2012-09-12 13:50:00,44.71,44.75,44.65,44.7,11800.0,40.81,40.8465,40.7552,40.8009,11800.0
2012-09-12 13:55:00,44.74,45.25,44.71,45.25,64000.0,40.8374,41.3029,40.81,41.3029,64000.0
2012-09-12 14:00:00,45.29,45.44,45.08,45.37,60200.0,41.3394,41.4763,41.1477,41.4124,60200.0
2012-09-12 14:05:00,45.35,45.6,45.31,45.4,23500.0,41.3942,41.6224,41.3577,41.4398,23500.0
2012-09-12 14:10:00,45.4,45.45,45.2,45.31,14200.0,41.4398,41.4854,41.2573,41.3577,14200.0
2012-09-12 14:15:00,45.28,45.4,45.28,45.38,12900.0,41.3303,41.4398,41.3303,41.4216,12900.0
2012-09-12 14:20:00,45.34,45.45,45.12,45.4,41800.0,41.385,41.4854,41.1842,41.4398,41800.0
2012-09-12 14:25:00,45.4,45.54,45.34,45.54,16000.0,41.4398,41.5676,41.385,41.5676,16000.0
2012-09-12 14:30:00,45.52,45.59,45.46,45.56,16600.0,41.5493,41.6132,41.4946,41.5859,16600.0
2012-09-12 14:35:00,45.54,45.74,45.54,45.62,15500.0,41.5676,41.7502,41.5676,41.6406,15500.0
2012-09-12 14:40:00,45.62,45.73,45.62,45.69,18500.0,41.6406,41.741,41.6406,41.7045,18500.0
2012-09-12 14:45:00,45.69,45.87,45.65,45.86,31300.0,41.7045,41.8688,41.668,41.8597,31300.0
2012-09-12 14:50:00,45.86,46.0,45.83,46.0,36200.0,41.8597,41.9875,41.8323,41.9875,36200.0
2012-09-12 14:55:00,46.0,46.1,45.98,46.09,26800.0,41.9875,42.0787,41.9692,42.0696,26800.0
2012-09-12 15:00:00,46.09,46.15,46.09,46.12,44300.0,42.0696,42.1244,42.0696,42.097,44300.0
2012-09-12 15:05:00,46.12,46.25,46.04,46.17,37500.0,42.097,42.2157,42.024,42.1426,37500.0
2012-09-12 15:10:00,46.17,46.34,45.93,45.99,57600.0,42.1426,42.2978,41.9236,41.9783,57600.0
2012-09-12 15:15:00,46.0,46.24,46.0,46.09,47100.0,41.9875,42.2065,41.9875,42.0696,47100.0
2012-09-12 15:20:00,46.09,46.14,45.94,46.06,34800.0,42.0696,42.1153,41.9327,42.0422,34800.0
2012-09-12 15:25:00,46.05,46.27,46.03,46.26,34600.0,42.0331,42.2339,42.0149,42.2248,34600.0
2012-09-12 15:30:00,46.22,46.24,45.84,45.95,64000.0,42.1883,42.2065,41.8414,41.9418,64000.0
2012-09-12 15:35:00,45.95,45.98,45.81,45.87,58700.0,41.9418,41.9692,41.814,41.8688,58700.0
2012-09-12 15:40:00,45.87,46.09,45.86,46.03,29300.0,41.8688,42.0696,41.8597,42.0149,29300.0
2012-09-12 15:45:00,46.03,46.18,45.92,46.18,36800.0,42.0149,42.1518,41.9145,42.1518,36800.0
2012-09-12 15:50:00,46.17,46.85,46.17,46.5,118900.0,42.1426,42.7633,42.1426,42.4439,118900.0
2012-09-12 15:55:00,46.5,46.59,46.15,46.53,207700.0,42.4439,42.526,42.1244,42.4712,207700.0
2012-09-13 09:30:00,46.46,46.7,46.19,46.5,26200.0,42.4073,42.6264,42.1609,42.4439,26200.0
2012-09-13 09:35:00,46.5,46.5,46.08,46.18,20300.0,42.4439,42.4439,42.0605,42.1518,20300.0
2012-09-13 09:40:00,46.17,46.17,45.89,46.09,19500.0,42.1426,42.1426,41.8871,42.0696,19500.0
2012-09-13 09:45:00,46.09,46.17,45.88,46.17,20300.0,42.0696,42.1426,41.8779,42.1426,20300.0
2012-09-13 09:50:00,46.17,46.25,46.1,46.16,33300.0,42.1426,42.2157,42.0787,42.1335,33300.0
2012-09-13 09:55:00,46.14,46.42,46.13,46.32,35900.0,42.1153,42.3708,42.1061,42.2796,35900.0
2012-09-13 10:00:00,46.31,46.41,46.24,46.29,48000.0,42.2704,42.3617,42.2065,42.2522,48000.0
2012-09-13 10:05:00,46.34,46.34,46.07,46.09,14000.0,42.2978,42.2978,42.0514,42.0696,14000.0
2012-09-13 10:10:00,46.11,46.29,46.04,46.18,20900.0,42.0879,42.2522,42.024,42.1518,20900.0
2012-09-13 10:15:00,46.17,46.26,46.17,46.21,7300.0,42.1426,42.2248,42.1426,42.1792,7300.0
2012-09-13 10:20:00,46.21,46.4,46.16,46.27,34000.0,42.1792,42.3526,42.1335,42.2339,34000.0
2012-09-13 10:25:00,46.27,46.29,45.99,46.0,11500.0,42.2339,42.2522,41.9783,41.9875,11500.0
2012-09-13 10:30:00,46.01,46.1,45.91,45.91,23900.0,41.9966,42.0787,41.9053,41.9053,23900.0
2012-09-13 10:35:00,45.91,45.99,45.82,45.83,31200.0,41.9053,41.9783,41.8232,41.8323,31200.0
2012-09-13 10:40:00,45.82,45.89,45.68,45.72,11400.0,41.8232,41.8871,41.6954,41.7319,11400.0
2012-09-13 10:45:00,45.73,45.78,45.61,45.63,27000.0,41.741,41.7867,41.6315,41.6497,27000.0
2012-09-13 10:50:00,45.64,45.69,45.4,45.49,32800.0,41.6589,41.7045,41.4398,41.522,32800.0
2012-09-13 10:55:00,45.49,45.55,45.46,45.48,15400.0,41.522,41.5767,41.4946,41.5128,15400.0
2012-09-13 11:00:00,45.47,45.65,45.47,45.65,11100.0,41.5037,41.668,41.5037,41.668,11100.0
2012-09-13 11:05:00,45.65,45.75,45.51,45.58,43000.0,41.668,41.7593,41.5402,41.6041,43000.0
2012-09-13 11:10:00,45.59,45.75,45.57,45.7,76400.0,41.6132,41.7593,41.595,41.7136,76400.0
2012-09-13 11:15:00,45.66,45.77,45.63,45.7,48100.0,41.6771,41.7775,41.6497,41.7136,48100.0
2012-09-13 11:20:00,45.67,45.87,45.67,45.83,30900.0,41.6863,41.8688,41.6863,41.8323,30900.0
2012-09-13 11:25:00,45.83,45.86,45.79,45.82,7500.0,41.8323,41.8597,41.7958,41.8232,7500.0
2012-09-13 11:30:00,45.83,45.92,45.79,45.83,5800.0,41.8323,41.9145,41.7958,41.8323,5800.0
2012-09-13 11:35:00,45.83,45.89,45.71,45.71,12100.0,41.8323,41.8871,41.7228,41.7228,12100.0
2012-09-13 11:40:00,45.71,45.75,45.67,45.75,4900.0,41.7228,41.7593,41.6863,41.7593,4900.0
2012-09-13 11:45:00,45.73,45.74,45.59,45.59,11300.0,41.741,41.7502,41.6132,41.6132,11300.0
2012-09-13 11:50:00,45.57,45.59,45.42,45.5,11400.0,41.595,41.6132,41.4581,41.5311,11400.0
2012-09-13 11:55:00,45.49,45.51,45.4,45.47,7500.0,41.522,41.5402,41.4398,41.5037,7500.0
2012-09-13 12:00:00,45.43,45.59,45.43,45.52,12300.0,41.4672,41.6132,41.4672,41.5493,12300.0
2012-09-13 12:05:00,45.48,45.57,45.48,45.57,2500.0,41.5128,41.595,41.5128,41.595,2500.0
2012-09-13 12:10:00,45.56,45.56,45.28,45.38,12900.0,41.5859,41.5859,41.3303,41.4216,12900.0
2012-09-13 12:15:00,45.37,45.58,45.37,45.57,10900.0,41.4124,41.6041,41.4124,41.595,10900.0
2012-09-13 12:20:00,45.54,45.74,45.54,45.73,12800.0,41.5676,41.7502,41.5676,41.741,12800.0
2012-09-13 12:25:00,45.69,45.78,45.66,45.73,4500.0,41.7045,41.7867,41.6771,41.741,4500.0
2012-09-13 12:30:00,45.73,46.29,45.7,46.12,33600.0,41.741,42.2522,41.7136,42.097,33600.0
2012-09-13 12:35:00,46.08,46.2,45.92,45.93,21100.0,42.0605,42.17,41.9145,41.9236,21100.0
2012-09-13 12:40:00,45.98,46.21,45.94,45.97,20800.0,41.9692,42.1792,41.9327,41.9601,20800.0
2012-09-13 12:45:00,46.04,46.3,45.97,46.17,12600.0,42.024,42.2613,41.9601,42.1426,12600.0
2012-09-13 12:50:00,46.17,46.32,46.03,46.19,12800.0,42.1426,42.2796,42.0149,42.1609,12800.0
2012-09-13 12:55:00,46.24,46.39,46.19,46.34,9100.0,42.2065,42.3435,42.1609,42.2978,9100.0
2012-09-13 13:00:00,46.38,46.54,46.34,46.44,25400.0,42.3343,42.4804,42.2978,42.3891,25400.0
2012-09-13 13:05:00,46.47,46.49,46.29,46.34,12000.0,42.4165,42.4347,42.2522,42.2978,12000.0
2012-09-13 13:10:00,46.44,46.44,46.21,46.21,8200.0,42.3891,42.3891,42.1792,42.1792,8200.0
2012-09-13 13:15:00,46.21,46.33,46.21,46.33,6900.0,42.1792,42.2887,42.1792,42.2887,6900.0
2012-09-13 13:20:00,46.32,46.36,46.2,46.29,23500.0,42.2796,42.3161,42.17,42.2522,23500.0
2012-09-13 13:25:00,46.26,46.44,46.26,46.4,11600.0,42.2248,42.3891,42.2248,42.3526,11600.0
2012-09-13 13:30:00,46.42,46.63,46.4,46.6,16000.0,42.3708,42.5625,42.3526,42.5351,16000.0
2012-09-13 13:35:00,46.6,46.63,46.53,46.58,8900.0,42.5351,42.5625,42.4712,42.5169,8900.0
2012-09-13 13:40:00,46.55,46.67,46.55,46.67,4300.0,42.4895,42.599,42.4895,42.599,4300.0
2012-09-13 13:45:00,46.67,46.74,46.59,46.69,11400.0,42.599,42.6629,42.526,42.6173,11400.0
2012-09-13 13:50:00,46.69,46.72,46.66,46.71,10500.0,42.6173,42.6447,42.5899,42.6355,10500.0
2012-09-13 13:55:00,46.71,46.71,46.58,46.63,13700.0,42.6355,42.6355,42.5169,42.5625,13700.0
2012-09-13 14:00:00,46.64,46.74,46.55,46.68,12400.0,42.5716,42.6629,42.4895,42.6082,12400.0
2012-09-13 14:05:00,46.74,46.74,46.56,46.67,9200.0,42.6629,42.6629,42.4986,42.599,9200.0
2012-09-13 14:10:00,46.7,46.8,46.63,46.79,17200.0,42.6264,42.7177,42.5625,42.7086,17200.0
2012-09-13 14:15:00,46.79,46.94,46.69,46.91,27300.0,42.7086,42.8455,42.6173,42.8181,27300.0
2012-09-13 14:20:00,46.91,47.0,46.91,47.0,25500.0,42.8181,42.9002,42.8181,42.9002,25500.0
2012-09-13 14:25:00,47.0,47.27,46.97,47.03,49600.0,42.9002,43.1467,42.8729,42.9276,49600.0
2012-09-13 14:30:00,47.03,47.07,46.88,47.01,27600.0,42.9276,42.9641,42.7907,42.9094,27600.0
2012-09-13 14:35:00,47.01,47.1,46.92,47.0,20700.0,42.9094,42.9915,42.8272,42.9002,20700.0
2012-09-13 14:40:00,46.98,47.09,46.98,47.09,6900.0,42.882,42.9824,42.882,42.9824,6900.0
2012-09-13 14:45:00,47.04,47.15,47.02,47.15,12200.0,42.9368,43.0372,42.9185,43.0372,12200.0
2012-09-13 14:50:00,47.14,47.15,46.96,46.97,10100.0,43.028,43.0372,42.8637,42.8729,10100.0
2012-09-13 14:55:00,46.97,47.03,46.96,46.99,11900.0,42.8729,42.9276,42.8637,42.8911,11900.0
2012-09-13 15:00:00,47.02,47.05,46.95,46.99,11700.0,42.9185,42.9459,42.8546,42.8911,11700.0
2012-09-13 15:05:00,47.0,47.16,47.0,47.08,15300.0,42.9002,43.0463,42.9002,42.9733,15300.0
2012-09-13 15:10:00,47.09,47.14,46.99,47.03,15500.0,42.9824,43.028,42.8911,42.9276,15500.0
2012-09-13 15:15:00,47.03,47.06,46.76,46.83,58500.0,42.9276,42.955,42.6812,42.7451,58500.0
2012-09-13 15:20:00,46.78,47.05,46.78,46.98,28700.0,42.6994,42.9459,42.6994,42.882,28700.0
2012-09-13 15:25:00,46.94,46.95,46.86,46.92,13300.0,42.8455,42.8546,42.7725,42.8272,13300.0
2012-09-13 15:30:00,46.92,47.05,46.92,46.97,22300.0,42.8272,42.9459,42.8272,42.8729,22300.0
2012-09-13 15:35:00,46.98,47.09,46.96,47.01,28300.0,42.882,42.9824,42.8637,42.9094,28300.0
2012-09-13 15:40:00,47.03,47.11,46.98,47.04,32600.0,42.9276,43.0006,42.882,42.9368,32600.0
2012-09-13 15:45:00,47.07,47.08,46.93,47.03,20100.0,42.9641,42.9733,42.8363,42.9276,20100.0
2012-09-13 15:50:00,47.02,47.1,46.9,46.9,36200.0,42.9185,42.9915,42.809,42.809,36200.0
2012-09-13 15:55:00,46.88,46.98,46.82,46.96,48700.0,42.7907,42.882,42.7359,42.8637,48700.0
2012-09-14 09:30:00,47.04,48.83,47.04,48.73,61100.0,42.9368,44.5706,42.9368,44.4793,61100.0
2012-09-14 09:35:00,48.71,49.0,48.25,48.86,40300.0,44.4611,44.7258,44.0412,44.598,40300.0
2012-09-14 09:40:00,48.86,48.87,48.63,48.7,29300.0,44.598,44.6071,44.3881,44.452,29300.0
2012-09-14 09:45:00,48.65,48.85,48.57,48.85,13900.0,44.4063,44.5889,44.3333,44.5889,13900.0
2012-09-14 09:50:00,48.7,48.99,48.65,48.88,43000.0,44.452,44.7167,44.4063,44.6163,43000.0
2012-09-14 09:55:00,48.89,49.22,48.84,48.94,42900.0,44.6254,44.9266,44.5797,44.671,42900.0
2012-09-14 10:00:00,48.92,49.24,48.92,49.07,29300.0,44.6528,44.9449,44.6528,44.7897,29300.0
2012-09-14 10:05:00,49.05,49.1,48.94,48.97,29200.0,44.7714,44.8171,44.671,44.6984,29200.0
2012-09-14 10:10:00,49.02,49.1,48.91,48.99,17500.0,44.744,44.8171,44.6436,44.7167,17500.0
2012-09-14 10:15:00,48.97,49.31,48.94,49.22,41400.0,44.6984,45.0087,44.671,44.9266,41400.0
2012-09-14 10:20:00,49.23,49.69,49.18,49.26,32300.0,44.9357,45.3556,44.8901,44.9631,32300.0
2012-09-14 10:25:00,49.21,49.33,49.21,49.31,5300.0,44.9175,45.027,44.9175,45.0087,5300.0
2012-09-14 10:30:00,49.31,49.77,49.31,49.65,39500.0,45.0087,45.4286,45.0087,45.3191,39500.0
2012-09-14 10:35:00,49.64,49.64,49.24,49.38,32700.0,45.31,45.31,44.9449,45.0726,32700.0
2012-09-14 10:40:00,49.34,49.49,49.24,49.26,14200.0,45.0361,45.173,44.9449,44.9631,14200.0
2012-09-14 10:45:00,49.26,49.39,49.18,49.2,9300.0,44.9631,45.0818,44.8901,44.9083,9300.0
2012-09-14 10:50:00,49.19,49.2,49.0,49.05,13600.0,44.8992,44.9083,44.7258,44.7714,13600.0
2012-09-14 10:55:00,49.08,49.12,48.92,48.97,18400.0,44.7988,44.8353,44.6528,44.6984,18400.0
2012-09-14 11:00:00,48.98,49.16,48.91,49.02,25500.0,44.7075,44.8718,44.6436,44.744,25500.0
2012-09-14 11:05:00,48.91,48.96,48.8,48.83,12800.0,44.6436,44.6893,44.5432,44.5706,12800.0
2012-09-14 11:10:00,48.86,49.16,48.86,49.09,8000.0,44.598,44.8718,44.598,44.8079,8000.0
2012-09-14 11:15:00,49.05,49.18,48.88,49.18,11300.0,44.7714,44.8901,44.6163,44.8901,11300.0
2012-09-14 11:20:00,49.18,49.49,49.18,49.4,40400.0,44.8901,45.173,44.8901,45.0909,40400.0
2012-09-14 11:25:00,49.34,49.75,49.34,49.71,29300.0,45.0361,45.4104,45.0361,45.3739,29300.0
2012-09-14 11:30:00,49.7,49.74,49.46,49.65,9500.0,45.3647,45.4012,45.1457,45.3191,9500.0
2012-09-14 11:35:00,49.62,49.99,49.62,49.7,32600.0,45.2917,45.6294,45.2917,45.3647,32600.0
2012-09-14 11:40:00,49.72,49.81,49.59,49.59,6800.0,45.383,45.4651,45.2643,45.2643,6800.0
2012-09-14 11:45:00,49.58,49.76,49.57,49.64,10200.0,45.2552,45.4195,45.2461,45.31,10200.0
2012-09-14 11:50:00,49.66,49.83,49.62,49.72,14500.0,45.3282,45.4834,45.2917,45.383,14500.0
2012-09-14 11:55:00,49.68,49.81,49.67,49.76,10800.0,45.3465,45.4651,45.3373,45.4195,10800.0
2012-09-14 12:00:00,49.76,49.85,49.61,49.79,11400.0,45.4195,45.5016,45.2826,45.4469,11400.0
2012-09-14 12:05:00,49.79,49.86,49.62,49.7,29100.0,45.4469,45.5108,45.2917,45.3647,29100.0
2012-09-14 12:10:00,49.67,49.74,49.51,49.59,17300.0,45.3373,45.4012,45.1913,45.2643,17300.0
2012-09-14 12:15:00,49.59,49.89,49.55,49.8,5600.0,45.2643,45.5382,45.2278,45.456,5600.0
2012-09-14 12:20:00,49.83,49.83,49.68,49.69,4400.0,45.4834,45.4834,45.3465,45.3556,4400.0
2012-09-14 12:25:00,49.75,49.79,49.63,49.65,22600.0,45.4104,45.4469,45.3008,45.3191,22600.0
2012-09-14 12:30:00,49.7,49.7,49.58,49.61,14400.0,45.3647,45.3647,45.2552,45.2826,14400.0
2012-09-14 12:35:00,49.62,49.64,49.41,49.42,12000.0,45.2917,45.31,45.1,45.1091,12000.0
2012-09-14 12:40:00,49.45,49.5,49.39,49.45,8700.0,45.1365,45.1822,45.0818,45.1365,8700.0
2012-09-14 12:45:00,49.45,49.54,49.41,49.44,9800.0,45.1365,45.2187,45.1,45.1274,9800.0
2012-09-14 12:50:00,49.43,49.47,49.4,49.45,7900.0,45.1183,45.1548,45.0909,45.1365,7900.0
2012-09-14 12:55:00,49.41,49.46,49.22,49.32,15900.0,45.1,45.1457,44.9266,45.0179,15900.0
2012-09-14 13:00:00,49.3,49.36,49.24,49.25,2500.0,44.9996,45.0544,44.9449,44.954,2500.0
2012-09-14 13:05:00,49.25,49.46,49.25,49.41,10900.0,44.954,45.1457,44.954,45.1,10900.0
2012-09-14 13:10:00,49.46,49.58,49.43,49.5,43500.0,45.1457,45.2552,45.1183,45.1822,43500.0
2012-09-14 13:15:00,49.44,49.48,49.23,49.41,6700.0,45.1274,45.1639,44.9357,45.1,6700.0
2012-09-14 13:20:00,49.47,49.5,49.19,49.33,8800.0,45.1548,45.1822,44.8992,45.027,8800.0
2012-09-14 13:25:00,49.36,49.5,49.3,49.36,6300.0,45.0544,45.1822,44.9996,45.0544,6300.0
2012-09-14 13:30:00,49.36,49.57,49.36,49.48,52300.0,45.0544,45.2461,45.0544,45.1639,52300.0
2012-09-14 13:35:00,49.47,49.5,49.43,49.44,17000.0,45.1548,45.1822,45.1183,45.1274,17000.0
2012-09-14 13:40:00,49.46,49.49,49.33,49.33,8800.0,45.1457,45.173,45.027,45.027,8800.0
2012-09-14 13:45:00,49.33,49.33,49.12,49.29,11700.0,45.027,45.027,44.8353,44.9905,11700.0
2012-09-14 13:50:00,49.22,49.27,48.98,49.08,15500.0,44.9266,44.9722,44.7075,44.7988,15500.0
2012-09-14 13:55:00,49.08,49.21,48.93,48.98,13000.0,44.7988,44.9175,44.6619,44.7075,13000.0
2012-09-14 14:00:00,49.0,49.11,48.91,48.97,8000.0,44.7258,44.8262,44.6436,44.6984,8000.0
2012-09-14 14:05:00,48.98,49.1,48.93,49.08,8900.0,44.7075,44.8171,44.6619,44.7988,8900.0
2012-09-14 14:10:00,49.1,49.29,49.1,49.29,5500.0,44.8171,44.9905,44.8171,44.9905,5500.0
2012-09-14 14:15:00,49.23,49.39,49.22,49.36,9000.0,44.9357,45.0818,44.9266,45.0544,9000.0
2012-09-14 14:20:00,49.4,49.41,49.27,49.38,6700.0,45.0909,45.1,44.9722,45.0726,6700.0
2012-09-14 14:25:00,49.4,49.5,49.36,49.49,11600.0,45.0909,45.1822,45.0544,45.173,11600.0
2012-09-14 14:30:00,49.5,49.5,49.44,49.48,20400.0,45.1822,45.1822,45.1274,45.1639,20400.0
2012-09-14 14:35:00,49.49,49.5,49.45,49.48,9700.0,45.173,45.1822,45.1365,45.1639,9700.0
2012-09-14 14:40:00,49.48,49.5,49.44,49.48,6400.0,45.1639,45.1822,45.1274,45.1639,6400.0
2012-09-14 14:45:00,49.49,49.5,49.31,49.45,29000.0,45.173,45.1822,45.0087,45.1365,29000.0
2012-09-14 14:50:00,49.46,49.5,49.37,49.4,3600.0,45.1457,45.1822,45.0635,45.0909,3600.0
2012-09-14 14:55:00,49.37,49.6,49.37,49.57,33300.0,45.0635,45.2734,45.0635,45.2461,33300.0
2012-09-14 15:00:00,49.55,49.59,49.5,49.58,9600.0,45.2278,45.2643,45.1822,45.2552,9600.0
2012-09-14 15:05:00,49.57,49.69,49.53,49.65,16700.0,45.2461,45.3556,45.2096,45.3191,16700.0
2012-09-14 15:10:00,49.64,49.7,49.56,49.64,18900.0,45.31,45.3647,45.2369,45.31,18900.0
2012-09-14 15:15:00,49.6,49.7,49.4,49.49,20300.0,45.2734,45.3647,45.0909,45.173,20300.0
2012-09-14 15:20:00,49.54,49.66,49.46,49.49,19900.0,45.2187,45.3282,45.1457,45.173,19900.0
2012-09-14 15:25:00,49.45,49.79,49.45,49.74,25600.0,45.1365,45.4469,45.1365,45.4012,25600.0
2012-09-14 15:30:00,49.78,49.78,49.56,49.57,40700.0,45.4377,45.4377,45.2369,45.2461,40700.0
2012-09-14 15:35:00,49.59,49.72,49.57,49.57,26300.0,45.2643,45.383,45.2461,45.2461,26300.0
2012-09-14 15:40:00,49.63,49.64,49.5,49.53,22500.0,45.3008,45.31,45.1822,45.2096,22500.0
2012-09-14 15:45:00,49.49,49.51,49.31,49.35,30100.0,45.173,45.1913,45.0087,45.0453,30100.0
2012-09-14 15:50:00,49.34,49.42,49.21,49.4,59500.0,45.0361,45.1091,44.9175,45.0909,59500.0
2012-09-14 15:55:00,49.39,49.57,49.01,49.16,265100.0,45.0818,45.2461,44.7349,44.8718,265100.0
2012-09-17 09:30:00,48.95,48.95,47.84,47.84,29600.0,44.6801,44.6801,43.667,43.667,29600.0
2012-09-17 09:35:00,47.78,48.02,47.64,47.67,24900.0,43.6122,43.8313,43.4844,43.5118,24900.0
2012-09-17 09:40:00,47.65,47.65,46.92,47.16,16700.0,43.4935,43.4935,42.8272,43.0463,16700.0
2012-09-17 09:45:00,47.16,47.43,47.13,47.24,6300.0,43.0463,43.2927,43.0189,43.1193,6300.0
2012-09-17 09:50:00,47.22,47.22,46.96,47.11,9300.0,43.1011,43.1011,42.8637,43.0006,9300.0
2012-09-17 09:55:00,47.09,47.09,46.88,46.92,12800.0,42.9824,42.9824,42.7907,42.8272,12800.0
2012-09-17 10:00:00,46.92,47.04,46.76,46.82,21500.0,42.8272,42.9368,42.6812,42.7359,21500.0
2012-09-17 10:05:00,46.78,46.87,46.68,46.83,22600.0,42.6994,42.7816,42.6082,42.7451,22600.0
2012-09-17 10:10:00,46.79,46.82,46.63,46.69,28700.0,42.7086,42.7359,42.5625,42.6173,28700.0
2012-09-17 10:15:00,46.68,46.75,46.22,46.37,58400.0,42.6082,42.6721,42.1883,42.3252,58400.0
2012-09-17 10:20:00,46.37,46.58,46.29,46.4,16200.0,42.3252,42.5169,42.2522,42.3526,16200.0
2012-09-17 10:25:00,46.41,46.75,46.4,46.63,14200.0,42.3617,42.6721,42.3526,42.5625,14200.0
2012-09-17 10:30:00,46.63,46.74,46.45,46.45,18700.0,42.5625,42.6629,42.3982,42.3982,18700.0
2012-09-17 10:35:00,46.48,46.51,46.0,46.04,23900.0,42.4256,42.453,41.9875,42.024,23900.0
2012-09-17 10:40:00,46.03,46.17,46.0,46.14,10900.0,42.0149,42.1426,41.9875,42.1153,10900.0
2012-09-17 10:45:00,46.15,46.17,45.95,46.01,34100.0,42.1244,42.1426,41.9418,41.9966,34100.0
2012-09-17 10:50:00,46.01,46.18,45.86,46.18,25300.0,41.9966,42.1518,41.8597,42.1518,25300.0
2012-09-17 10:55:00,46.14,46.18,45.93,46.0,17200.0,42.1153,42.1518,41.9236,41.9875,17200.0
2012-09-17 11:00:00,45.99,45.99,45.59,45.63,30900.0,41.9783,41.9783,41.6132,41.6497,30900.0
2012-09-17 11:05:00,45.62,45.74,45.37,45.41,26000.0,41.6406,41.7502,41.4124,41.4489,26000.0
2012-09-17 11:10:00,45.38,45.66,45.36,45.53,19800.0,41.4216,41.6771,41.4033,41.5585,19800.0
2012-09-17 11:15:00,45.45,45.47,45.04,45.05,52500.0,41.4854,41.5037,41.1112,41.1203,52500.0
2012-09-17 11:20:00,45.05,45.34,44.96,45.23,58000.0,41.1203,41.385,41.0382,41.2846,58000.0
2012-09-17 11:25:00,45.26,45.64,45.26,45.64,18600.0,41.312,41.6589,41.312,41.6589,18600.0
2012-09-17 11:30:00,45.64,45.8,45.55,45.58,23500.0,41.6589,41.8049,41.5767,41.6041,23500.0
2012-09-17 11:35:00,45.55,45.86,45.53,45.79,10300.0,41.5767,41.8597,41.5585,41.7958,10300.0
2012-09-17 11:40:00,45.82,45.82,45.53,45.65,15100.0,41.8232,41.8232,41.5585,41.668,15100.0
2012-09-17 11:45:00,45.73,46.03,45.73,45.98,16400.0,41.741,42.0149,41.741,41.9692,16400.0
2012-09-17 11:50:00,45.96,45.99,45.75,45.75,10700.0,41.951,41.9783,41.7593,41.7593,10700.0
2012-09-17 11:55:00,45.78,45.9,45.75,45.86,11000.0,41.7867,41.8962,41.7593,41.8597,11000.0
2012-09-17 12:00:00,45.86,46.04,45.8,45.98,14200.0,41.8597,42.024,41.8049,41.9692,14200.0
2012-09-17 12:05:00,45.97,46.02,45.91,46.01,5100.0,41.9601,42.0057,41.9053,41.9966,5100.0
2012-09-17 12:10:00,46.01,46.05,45.94,45.94,10000.0,41.9966,42.0331,41.9327,41.9327,10000.0
2012-09-17 12:15:00,45.93,45.98,45.89,45.93,4800.0,41.9236,41.9692,41.8871,41.9236,4800.0
2012-09-17 12:20:00,45.92,45.95,45.88,45.95,3300.0,41.9145,41.9418,41.8779,41.9418,3300.0
2012-09-17 12:25:00,45.93,46.05,45.88,45.88,28300.0,41.9236,42.0331,41.8779,41.8779,28300.0
2012-09-17 12:30:00,45.87,45.87,45.75,45.82,8100.0,41.8688,41.8688,41.7593,41.8232,8100.0
2012-09-17 12:35:00,45.8,45.8,45.54,45.55,12200.0,41.8049,41.8049,41.5676,41.5767,12200.0
2012-09-17 12:40:00,45.59,45.7,45.53,45.65,8700.0,41.6132,41.7136,41.5585,41.668,8700.0
2012-09-17 12:45:00,45.69,45.69,45.61,45.68,2800.0,41.7045,41.7045,41.6315,41.6954,2800.0
2012-09-17 12:50:00,45.7,45.74,45.68,45.72,6100.0,41.7136,41.7502,41.6954,41.7319,6100.0
2012-09-17 12:55:00,45.72,45.72,45.53,45.55,9700.0,41.7319,41.7319,41.5585,41.5767,9700.0
2012-09-17 13:00:00,45.55,45.62,45.53,45.6,8100.0,41.5767,41.6406,41.5585,41.6224,8100.0
2012-09-17 13:05:00,45.61,45.65,45.61,45.65,4200.0,41.6315,41.668,41.6315,41.668,4200.0
2012-09-17 13:10:00,45.65,45.71,45.64,45.69,4400.0,41.668,41.7228,41.6589,41.7045,4400.0
2012-09-17 13:15:00,45.71,45.71,45.62,45.65,4000.0,41.7228,41.7228,41.6406,41.668,4000.0
2012-09-17 13:20:00,45.67,45.67,45.62,45.62,2400.0,41.6863,41.6863,41.6406,41.6406,2400.0
2012-09-17 13:25:00,45.65,45.66,45.58,45.58,6200.0,41.668,41.6771,41.6041,41.6041,6200.0
2012-09-17 13:30:00,45.64,45.64,45.48,45.62,13200.0,41.6589,41.6589,41.5128,41.6406,13200.0
2012-09-17 13:35:00,45.62,45.71,45.6,45.66,13600.0,41.6406,41.7228,41.6224,41.6771,13600.0
2012-09-17 13:40:00,45.66,45.71,45.66,45.71,3900.0,41.6771,41.7228,41.6771,41.7228,3900.0
2012-09-17 13:45:00,45.73,45.86,45.73,45.76,10800.0,41.741,41.8597,41.741,41.7684,10800.0
2012-09-17 13:50:00,45.78,45.8,45.66,45.7,6300.0,41.7867,41.8049,41.6771,41.7136,6300.0
2012-09-17 13:55:00,45.7,45.75,45.67,45.71,5900.0,41.7136,41.7593,41.6863,41.7228,5900.0
2012-09-17 14:00:00,45.72,45.81,45.72,45.79,6500.0,41.7319,41.814,41.7319,41.7958,6500.0
2012-09-17 14:05:00,45.79,45.84,45.73,45.82,13500.0,41.7958,41.8414,41.741,41.8232,13500.0
2012-09-17 14:10:00,45.79,45.91,45.78,45.91,10400.0,41.7958,41.9053,41.7867,41.9053,10400.0
2012-09-17 14:15:00,45.91,46.01,45.88,46.01,7600.0,41.9053,41.9966,41.8779,41.9966,7600.0
2012-09-17 14:20:00,45.99,46.04,45.95,46.0,10400.0,41.9783,42.024,41.9418,41.9875,10400.0
2012-09-17 14:25:00,46.0,46.02,45.93,45.94,4800.0,41.9875,42.0057,41.9236,41.9327,4800.0
2012-09-17 14:30:00,45.95,46.0,45.92,45.95,4000.0,41.9418,41.9875,41.9145,41.9418,4000.0
2012-09-17 14:35:00,45.99,46.05,45.95,46.05,12400.0,41.9783,42.0331,41.9418,42.0331,12400.0
2012-09-17 14:40:00,46.01,46.08,45.96,46.08,21400.0,41.9966,42.0605,41.951,42.0605,21400.0
2012-09-17 14:45:00,46.07,46.37,46.05,46.34,26000.0,42.0514,42.3252,42.0331,42.2978,26000.0
2012-09-17 14:50:00,46.38,46.47,46.34,46.37,21900.0,42.3343,42.4165,42.2978,42.3252,21900.0
2012-09-17 14:55:00,46.36,46.39,46.35,46.39,5500.0,42.3161,42.3435,42.3069,42.3435,5500.0
2012-09-17 15:00:00,46.39,46.39,46.17,46.23,10600.0,42.3435,42.3435,42.1426,42.1974,10600.0
2012-09-17 15:05:00,46.22,46.26,46.18,46.19,7700.0,42.1883,42.2248,42.1518,42.1609,7700.0
2012-09-17 15:10:00,46.16,46.28,46.1,46.13,13700.0,42.1335,42.243,42.0787,42.1061,13700.0
2012-09-17 15:15:00,46.12,46.16,46.02,46.14,18000.0,42.097,42.1335,42.0057,42.1153,18000.0
2012-09-17 15:20:00,46.13,46.26,46.06,46.18,9300.0,42.1061,42.2248,42.0422,42.1518,9300.0
2012-09-17 15:25:00,46.16,46.16,45.98,46.01,12100.0,42.1335,42.1335,41.9692,41.9966,12100.0
2012-09-17 15:30:00,46.02,46.05,46.0,46.03,7900.0,42.0057,42.0331,41.9875,42.0149,7900.0
2012-09-17 15:35:00,46.02,46.15,46.02,46.1,7800.0,42.0057,42.1244,42.0057,42.0787,7800.0
2012-09-17 15:40:00,46.09,46.16,46.04,46.05,11900.0,42.0696,42.1335,42.024,42.0331,11900.0
2012-09-17 15:45:00,46.04,46.12,46.0,46.0,20100.0,42.024,42.097,41.9875,41.9875,20100.0
2012-09-17 15:50:00,46.01,46.17,45.99,46.11,37800.0,41.9966,42.1426,41.9783,42.0879,37800.0
2012-09-17 15:55:00,46.12,46.26,46.11,46.21,60900.0,42.097,42.2248,42.0879,42.1792,60900.0
2012-09-18 09:30:00,46.06,46.42,46.06,46.41,11800.0,42.0422,42.3708,42.0422,42.3617,11800.0
2012-09-18 09:35:00,46.41,46.82,46.3,46.41,10400.0,42.3617,42.7359,42.2613,42.3617,10400.0
2012-09-18 09:40:00,46.41,46.56,46.29,46.39,14400.0,42.3617,42.4986,42.2522,42.3435,14400.0
2012-09-18 09:45:00,46.48,46.74,46.46,46.64,4200.0,42.4256,42.6629,42.4073,42.5716,4200.0
2012-09-18 09:50:00,46.62,46.78,46.61,46.71,3300.0,42.5534,42.6994,42.5443,42.6355,3300.0
2012-09-18 09:55:00,46.67,46.82,46.52,46.68,8200.0,42.599,42.7359,42.4621,42.6082,8200.0
2012-09-18 10:00:00,46.77,46.87,46.73,46.76,4200.0,42.6903,42.7816,42.6538,42.6812,4200.0
2012-09-18 10:05:00,46.71,46.82,46.71,46.81,3700.0,42.6355,42.7359,42.6355,42.7268,3700.0
2012-09-18 10:10:00,46.87,46.89,46.75,46.79,4200.0,42.7816,42.7998,42.6721,42.7086,4200.0
2012-09-18 10:15:00,46.78,46.85,46.7,46.85,5600.0,42.6994,42.7633,42.6264,42.7633,5600.0
2012-09-18 10:20:00,46.84,46.9,46.78,46.82,4000.0,42.7542,42.809,42.6994,42.7359,4000.0
2012-09-18 10:25:00,46.85,46.88,46.82,46.87,3500.0,42.7633,42.7907,42.7359,42.7816,3500.0
2012-09-18 10:30:00,46.85,46.92,46.85,46.91,2600.0,42.7633,42.8272,42.7633,42.8181,2600.0
2012-09-18 10:35:00,46.89,46.93,46.78,46.8,8800.0,42.7998,42.8363,42.6994,42.7177,8800.0
2012-09-18 10:40:00,46.84,46.89,46.71,46.85,4900.0,42.7542,42.7998,42.6355,42.7633,4900.0
2012-09-18 10:45:00,46.85,46.85,46.54,46.58,9400.0,42.7633,42.7633,42.4804,42.5169,9400.0
2012-09-18 10:50:00,46.6,46.6,46.23,46.28,8800.0,42.5351,42.5351,42.1974,42.243,8800.0
2012-09-18 10:55:00,46.34,46.4,46.25,46.4,11800.0,42.2978,42.3526,42.2157,42.3526,11800.0
2012-09-18 11:00:00,46.49,46.55,46.39,46.39,13100.0,42.4347,42.4895,42.3435,42.3435,13100.0
2012-09-18 11:05:00,46.47,46.5,46.44,46.45,6500.0,42.4165,42.4439,42.3891,42.3982,6500.0
2012-09-18 11:10:00,46.46,46.6,46.44,46.44,8200.0,42.4073,42.5351,42.3891,42.3891,8200.0
2012-09-18 11:15:00,46.43,46.47,46.41,46.44,3500.0,42.38,42.4165,42.3617,42.3891,3500.0
2012-09-18 11:20:00,46.44,46.48,46.31,46.37,4700.0,42.3891,42.4256,42.2704,42.3252,4700.0
2012-09-18 11:25:00,46.37,46.46,46.35,46.46,3800.0,42.3252,42.4073,42.3069,42.4073,3800.0
2012-09-18 11:30:00,46.38,46.41,46.31,46.31,7500.0,42.3343,42.3617,42.2704,42.2704,7500.0
2012-09-18 11:35:00,46.29,46.41,46.26,46.36,3300.0,42.2522,42.3617,42.2248,42.3161,3300.0
2012-09-18 11:40:00,46.31,46.32,46.21,46.28,4200.0,42.2704,42.2796,42.1792,42.243,4200.0
2012-09-18 11:45:00,46.3,46.33,46.27,46.27,3200.0,42.2613,42.2887,42.2339,42.2339,3200.0
2012-09-18 11:50:00,46.28,46.34,46.16,46.16,3300.0,42.243,42.2978,42.1335,42.1335,3300.0
2012-09-18 11:55:00,46.18,46.18,46.1,46.1,4500.0,42.1518,42.1518,42.0787,42.0787,4500.0
2012-09-18 12:00:00,46.09,46.23,46.09,46.2,7600.0,42.0696,42.1974,42.0696,42.17,7600.0
2012-09-18 12:05:00,46.14,46.15,46.07,46.11,2400.0,42.1153,42.1244,42.0514,42.0879,2400.0
2012-09-18 12:10:00,46.1,46.1,45.98,46.0,10200.0,42.0787,42.0787,41.9692,41.9875,10200.0
2012-09-18 12:15:00,46.02,46.06,45.93,46.0,15900.0,42.0057,42.0422,41.9236,41.9875,15900.0
2012-09-18 12:20:00,45.99,46.03,45.91,46.03,4000.0,41.9783,42.0149,41.9053,42.0149,4000.0
2012-09-18 12:25:00,46.01,46.06,45.95,46.03,4300.0,41.9966,42.0422,41.9418,42.0149,4300.0
2012-09-18 12:30:00,46.03,46.05,45.96,45.96,4000.0,42.0149,42.0331,41.951,41.951,4000.0
2012-09-18 12:35:00,45.97,46.07,45.96,46.07,4600.0,41.9601,42.0514,41.951,42.0514,4600.0
2012-09-18 12:40:00,46.08,46.11,46.03,46.04,5500.0,42.0605,42.0879,42.0149,42.024,5500.0
2012-09-18 12:45:00,46.04,46.14,46.02,46.11,4400.0,42.024,42.1153,42.0057,42.0879,4400.0
2012-09-18 12:50:00,46.08,46.21,46.07,46.2,8700.0,42.0605,42.1792,42.0514,42.17,8700.0
2012-09-18 12:55:00,46.2,46.22,46.12,46.13,4300.0,42.17,42.1883,42.097,42.1061,4300.0
2012-09-18 13:00:00,46.14,46.24,46.14,46.24,8700.0,42.1153,42.2065,42.1153,42.2065,8700.0
2012-09-18 13:05:00,46.21,46.26,46.15,46.24,9500.0,42.1792,42.2248,42.1244,42.2065,9500.0
2012-09-18 13:10:00,46.22,46.25,46.18,46.23,3800.0,42.1883,42.2157,42.1518,42.1974,3800.0
2012-09-18 13:15:00,46.25,46.28,46.14,46.18,11400.0,42.2157,42.243,42.1153,42.1518,11400.0
2012-09-18 13:20:00,46.18,46.18,46.06,46.16,5700.0,42.1518,42.1518,42.0422,42.1335,5700.0
2012-09-18 13:25:00,46.18,46.18,46.1,46.16,6700.0,42.1518,42.1518,42.0787,42.1335,6700.0
2012-09-18 13:30:00,46.13,46.17,46.09,46.13,8300.0,42.1061,42.1426,42.0696,42.1061,8300.0
2012-09-18 13:35:00,46.14,46.2,46.09,46.15,7200.0,42.1153,42.17,42.0696,42.1244,7200.0
2012-09-18 13:40:00,46.16,46.16,46.06,46.11,4400.0,42.1335,42.1335,42.0422,42.0879,4400.0
2012-09-18 13:45:00,46.11,46.25,46.09,46.24,15500.0,42.0879,42.2157,42.0696,42.2065,15500.0
2012-09-18 13:50:00,46.25,46.26,46.13,46.14,6200.0,42.2157,42.2248,42.1061,42.1153,6200.0
2012-09-18 13:55:00,46.16,46.24,46.16,46.16,7700.0,42.1335,42.2065,42.1335,42.1335,7700.0
2012-09-18 14:00:00,46.17,46.23,46.11,46.12,8200.0,42.1426,42.1974,42.0879,42.097,8200.0
2012-09-18 14:05:00,46.11,46.26,46.07,46.23,17900.0,42.0879,42.2248,42.0514,42.1974,17900.0
2012-09-18 14:10:00,46.24,46.28,46.21,46.27,9200.0,42.2065,42.243,42.1792,42.2339,9200.0
2012-09-18 14:15:00,46.24,46.39,46.24,46.29,12000.0,42.2065,42.3435,42.2065,42.2522,12000.0
2012-09-18 14:20:00,46.29,46.32,46.17,46.25,7700.0,42.2522,42.2796,42.1426,42.2157,7700.0
2012-09-18 14:25:00,46.23,46.29,46.18,46.19,11200.0,42.1974,42.2522,42.1518,42.1609,11200.0
2012-09-18 14:30:00,46.17,46.2,46.07,46.07,4500.0,42.1426,42.17,42.0514,42.0514,4500.0
2012-09-18 14:35:00,46.09,46.14,46.08,46.1,6000.0,42.0696,42.1153,42.0605,42.0787,6000.0
2012-09-18 14:40:00,46.08,46.11,46.06,46.08,2500.0,42.0605,42.0879,42.0422,42.0605,2500.0
2012-09-18 14:45:00,46.06,46.1,46.02,46.06,5900.0,42.0422,42.0787,42.0057,42.0422,5900.0
2012-09-18 14:50:00,46.06,46.15,46.06,46.08,16200.0,42.0422,42.1244,42.0422,42.0605,16200.0
2012-09-18 14:55:00,46.08,46.19,46.07,46.16,7500.0,42.0605,42.1609,42.0514,42.1335,7500.0
2012-09-18 15:00:00,46.17,46.17,46.05,46.05,9700.0,42.1426,42.1426,42.0331,42.0331,9700.0
2012-09-18 15:05:00,46.06,46.12,46.06,46.06,8100.0,42.0422,42.097,42.0422,42.0422,8100.0
2012-09-18 15:10:00,46.07,46.18,46.05,46.13,11800.0,42.0514,42.1518,42.0331,42.1061,11800.0
2012-09-18 15:15:00,46.12,46.17,46.04,46.04,5700.0,42.097,42.1426,42.024,42.024,5700.0
2012-09-18 15:20:00,46.09,46.16,46.08,46.11,4600.0,42.0696,42.1335,42.0605,42.0879,4600.0
2012-09-18 15:25:00,46.1,46.19,46.07,46.18,6300.0,42.0787,42.1609,42.0514,42.1518,6300.0
2012-09-18 15:30:00,46.17,46.33,46.16,46.33,11400.0,42.1426,42.2887,42.1335,42.2887,11400.0
2012-09-18 15:35:00,46.32,46.32,46.19,46.2,15100.0,42.2796,42.2796,42.1609,42.17,15100.0
2012-09-18 15:40:00,46.23,46.24,46.13,46.15,14500.0,42.1974,42.2065,42.1061,42.1244,14500.0
2012-09-18 15:45:00,46.15,46.24,46.14,46.24,19300.0,42.1244,42.2065,42.1153,42.2065,19300.0
2012-09-18 15:50:00,46.22,46.24,46.18,46.22,8900.0,42.1883,42.2065,42.1518,42.1883,8900.0
2012-09-18 15:55:00,46.23,46.24,46.14,46.2,21700.0,42.1974,42.2065,42.1153,42.17,21700.0
2012-09-19 09:30:00,46.29,46.95,46.23,46.81,24500.0,42.2522,42.8546,42.1974,42.7268,24500.0
2012-09-19 09:35:00,46.84,47.43,46.84,47.29,25500.0,42.7542,43.2927,42.7542,43.1649,25500.0
2012-09-19 09:40:00,47.32,47.61,47.23,47.5,31100.0,43.1923,43.457,43.1102,43.3566,31100.0
2012-09-19 09:45:00,47.47,47.75,47.47,47.65,15500.0,43.3292,43.5848,43.3292,43.4935,15500.0
2012-09-19 09:50:00,47.6,47.62,47.51,47.55,5700.0,43.4479,43.4662,43.3658,43.4023,5700.0
2012-09-19 09:55:00,47.55,47.99,47.55,47.83,18000.0,43.4023,43.8039,43.4023,43.6578,18000.0
2012-09-19 10:00:00,47.85,48.11,47.77,48.05,15500.0,43.6761,43.9134,43.6031,43.8587,15500.0
2012-09-19 10:05:00,48.01,48.02,47.69,47.86,16900.0,43.8221,43.8313,43.5301,43.6852,16900.0
2012-09-19 10:10:00,47.86,47.86,47.73,47.73,3400.0,43.6852,43.6852,43.5666,43.5666,3400.0
2012-09-19 10:15:00,47.77,47.77,47.55,47.55,6800.0,43.6031,43.6031,43.4023,43.4023,6800.0
2012-09-19 10:20:00,47.55,47.66,47.21,47.3,12300.0,43.4023,43.5027,43.0919,43.1741,12300.0
2012-09-19 10:25:00,47.37,47.47,47.3,47.47,2000.0,43.238,43.3292,43.1741,43.3292,2000.0
2012-09-19 10:30:00,47.41,47.41,47.0,47.06,25600.0,43.2745,43.2745,42.9002,42.955,25600.0
2012-09-19 10:35:00,47.09,47.37,47.09,47.37,9300.0,42.9824,43.238,42.9824,43.238,9300.0
2012-09-19 10:40:00,47.36,47.36,47.24,47.27,7400.0,43.2288,43.2288,43.1193,43.1467,7400.0
2012-09-19 10:45:00,47.27,47.37,47.21,47.34,5400.0,43.1467,43.238,43.0919,43.2106,5400.0
2012-09-19 10:50:00,47.37,47.38,47.08,47.18,17300.0,43.238,43.2471,42.9733,43.0645,17300.0
2012-09-19 10:55:00,47.2,47.28,47.19,47.23,6300.0,43.0828,43.1558,43.0737,43.1102,6300.0
2012-09-19 11:00:00,47.25,47.25,47.1,47.15,17700.0,43.1284,43.1284,42.9915,43.0372,17700.0
2012-09-19 11:05:00,47.15,47.19,47.14,47.14,9400.0,43.0372,43.0737,43.028,43.028,9400.0
2012-09-19 11:10:00,47.16,47.19,47.14,47.16,3900.0,43.0463,43.0737,43.028,43.0463,3900.0
2012-09-19 11:15:00,47.16,47.22,47.15,47.22,5800.0,43.0463,43.1011,43.0372,43.1011,5800.0
2012-09-19 11:20:00,47.23,47.25,47.17,47.17,12100.0,43.1102,43.1284,43.0554,43.0554,12100.0
2012-09-19 11:25:00,47.16,47.18,47.0,47.04,5000.0,43.0463,43.0645,42.9002,42.9368,5000.0
2012-09-19 11:30:00,47.07,47.1,47.03,47.06,2700.0,42.9641,42.9915,42.9276,42.955,2700.0
2012-09-19 11:35:00,47.05,47.07,47.0,47.01,3600.0,42.9459,42.9641,42.9002,42.9094,3600.0
2012-09-19 11:40:00,47.0,47.02,46.95,46.99,2100.0,42.9002,42.9185,42.8546,42.8911,2100.0
2012-09-19 11:45:00,46.97,46.98,46.94,46.95,3300.0,42.8729,42.882,42.8455,42.8546,3300.0
2012-09-19 11:50:00,46.96,47.05,46.95,47.03,9500.0,42.8637,42.9459,42.8546,42.9276,9500.0
2012-09-19 11:55:00,47.05,47.07,46.99,47.02,7700.0,42.9459,42.9641,42.8911,42.9185,7700.0
2012-09-19 12:00:00,47.06,47.06,46.94,46.95,5400.0,42.955,42.955,42.8455,42.8546,5400.0
2012-09-19 12:05:00,46.96,47.07,46.96,47.05,3500.0,42.8637,42.9641,42.8637,42.9459,3500.0
2012-09-19 12:10:00,47.05,47.07,46.94,47.02,5700.0,42.9459,42.9641,42.8455,42.9185,5700.0
2012-09-19 12:15:00,47.0,47.0,46.87,46.95,4200.0,42.9002,42.9002,42.7816,42.8546,4200.0
2012-09-19 12:20:00,46.88,47.06,46.88,47.06,4600.0,42.7907,42.955,42.7907,42.955,4600.0
2012-09-19 12:25:00,47.03,47.13,47.03,47.13,4800.0,42.9276,43.0189,42.9276,43.0189,4800.0
2012-09-19 12:30:00,47.11,47.18,47.02,47.02,7000.0,43.0006,43.0645,42.9185,42.9185,7000.0
2012-09-19 12:35:00,47.02,47.07,47.0,47.05,1500.0,42.9185,42.9641,42.9002,42.9459,1500.0
2012-09-19 12:40:00,47.01,47.05,46.98,46.99,4500.0,42.9094,42.9459,42.882,42.8911,4500.0
2012-09-19 12:45:00,46.99,47.0,46.91,46.91,2200.0,42.8911,42.9002,42.8181,42.8181,2200.0
2012-09-19 12:50:00,46.94,47.0,46.91,47.0,5100.0,42.8455,42.9002,42.8181,42.9002,5100.0
2012-09-19 12:55:00,46.98,47.0,46.91,46.97,3400.0,42.882,42.9002,42.8181,42.8729,3400.0
2012-09-19 13:00:00,46.98,46.99,46.92,46.97,2000.0,42.882,42.8911,42.8272,42.8729,2000.0
2012-09-19 13:05:00,46.94,46.97,46.87,46.97,11100.0,42.8455,42.8729,42.7816,42.8729,11100.0
2012-09-19 13:10:00,46.94,47.05,46.93,47.03,14700.0,42.8455,42.9459,42.8363,42.9276,14700.0
2012-09-19 13:15:00,47.03,47.04,47.0,47.01,3300.0,42.9276,42.9368,42.9002,42.9094,3300.0
2012-09-19 13:20:00,47.01,47.04,47.0,47.04,3100.0,42.9094,42.9368,42.9002,42.9368,3100.0
2012-09-19 13:25:00,47.04,47.06,47.0,47.06,7200.0,42.9368,42.955,42.9002,42.955,7200.0
2012-09-19 13:30:00,47.07,47.16,47.06,47.15,7300.0,42.9641,43.0463,42.955,43.0372,7300.0
2012-09-19 13:35:00,47.17,47.17,47.0,47.0,4200.0,43.0554,43.0554,42.9002,42.9002,4200.0
2012-09-19 13:40:00,47.02,47.03,46.97,46.97,1200.0,42.9185,42.9276,42.8729,42.8729,1200.0
2012-09-19 13:45:00,46.91,46.99,46.91,46.99,2500.0,42.8181,42.8911,42.8181,42.8911,2500.0
2012-09-19 13:50:00,46.99,47.14,46.96,47.07,5600.0,42.8911,43.028,42.8637,42.9641,5600.0
2012-09-19 13:55:00,47.1,47.1,47.0,47.04,41900.0,42.9915,42.9915,42.9002,42.9368,41900.0
2012-09-19 14:00:00,47.04,47.08,46.99,47.0,6800.0,42.9368,42.9733,42.8911,42.9002,6800.0
2012-09-19 14:05:00,47.02,47.04,47.01,47.03,2300.0,42.9185,42.9368,42.9094,42.9276,2300.0
2012-09-19 14:10:00,47.03,47.04,46.99,47.0,2600.0,42.9276,42.9368,42.8911,42.9002,2600.0
2012-09-19 14:15:00,47.0,47.1,47.0,47.1,4600.0,42.9002,42.9915,42.9002,42.9915,4600.0
2012-09-19 14:20:00,47.1,47.12,47.1,47.11,700.0,42.9915,43.0098,42.9915,43.0006,700.0
2012-09-19 14:25:00,47.14,47.24,47.12,47.2,20000.0,43.028,43.1193,43.0098,43.0828,20000.0
2012-09-19 14:30:00,47.2,47.36,47.2,47.3,14700.0,43.0828,43.2288,43.0828,43.1741,14700.0
2012-09-19 14:35:00,47.29,47.3,47.26,47.26,4000.0,43.1649,43.1741,43.1376,43.1376,4000.0
2012-09-19 14:40:00,47.27,47.29,47.19,47.27,6100.0,43.1467,43.1649,43.0737,43.1467,6100.0
2012-09-19 14:45:00,47.24,47.31,47.21,47.25,4700.0,43.1193,43.1832,43.0919,43.1284,4700.0
2012-09-19 14:50:00,47.27,47.31,47.25,47.31,6100.0,43.1467,43.1832,43.1284,43.1832,6100.0
2012-09-19 14:55:00,47.3,47.45,47.28,47.45,11300.0,43.1741,43.311,43.1558,43.311,11300.0
2012-09-19 15:00:00,47.42,47.48,47.4,47.43,16100.0,43.2836,43.3384,43.2654,43.2927,16100.0
2012-09-19 15:05:00,47.42,47.45,47.36,47.42,10600.0,43.2836,43.311,43.2288,43.2836,10600.0
2012-09-19 15:10:00,47.43,47.46,47.39,47.4,11200.0,43.2927,43.3201,43.2562,43.2654,11200.0
2012-09-19 15:15:00,47.4,47.48,47.37,47.48,21100.0,43.2654,43.3384,43.238,43.3384,21100.0
2012-09-19 15:20:00,47.48,47.48,47.37,47.41,24600.0,43.3384,43.3384,43.238,43.2745,24600.0
2012-09-19 15:25:00,47.39,47.46,47.39,47.41,9300.0,43.2562,43.3201,43.2562,43.2745,9300.0
2012-09-19 15:30:00,47.41,47.52,47.39,47.46,19500.0,43.2745,43.3749,43.2562,43.3201,19500.0
2012-09-19 15:35:00,47.48,47.55,47.45,47.55,11500.0,43.3384,43.4023,43.311,43.4023,11500.0
2012-09-19 15:40:00,47.56,47.71,47.53,47.69,16400.0,43.4114,43.5483,43.384,43.5301,16400.0
2012-09-19 15:45:00,47.67,47.77,47.63,47.74,32900.0,43.5118,43.6031,43.4753,43.5757,32900.0
2012-09-19 15:50:00,47.72,47.77,47.63,47.67,27400.0,43.5574,43.6031,43.4753,43.5118,27400.0
2012-09-19 15:55:00,47.64,47.65,47.54,47.58,42000.0,43.4844,43.4935,43.3931,43.4297,42000.0
2012-09-20 09:30:00,47.19,47.3,46.62,46.92,33500.0,43.0737,43.1741,42.5534,42.8272,33500.0
2012-09-20 09:35:00,46.97,47.0,46.71,46.85,69900.0,42.8729,42.9002,42.6355,42.7633,69900.0
2012-09-20 09:40:00,46.9,47.06,46.79,46.97,4800.0,42.809,42.955,42.7086,42.8729,4800.0
2012-09-20 09:45:00,46.96,47.1,46.79,46.79,11200.0,42.8637,42.9915,42.7086,42.7086,11200.0
2012-09-20 09:50:00,46.69,46.71,46.28,46.33,29700.0,42.6173,42.6355,42.243,42.2887,29700.0
2012-09-20 09:55:00,46.32,46.49,46.31,46.42,7400.0,42.2796,42.4347,42.2704,42.3708,7400.0
2012-09-20 10:00:00,46.41,46.59,46.3,46.5,7500.0,42.3617,42.526,42.2613,42.4439,7500.0
2012-09-20 10:05:00,46.49,46.68,46.47,46.62,61600.0,42.4347,42.6082,42.4165,42.5534,61600.0
2012-09-20 10:10:00,46.61,46.89,46.52,46.89,34900.0,42.5443,42.7998,42.4621,42.7998,34900.0
2012-09-20 10:15:00,46.84,46.85,46.75,46.75,18200.0,42.7542,42.7633,42.6721,42.6721,18200.0
2012-09-20 10:20:00,46.75,46.78,46.67,46.69,4700.0,42.6721,42.6994,42.599,42.6173,4700.0
2012-09-20 10:25:00,46.67,47.01,46.67,47.01,7000.0,42.599,42.9094,42.599,42.9094,7000.0
2012-09-20 10:30:00,47.05,47.06,46.89,46.98,14600.0,42.9459,42.955,42.7998,42.882,14600.0
2012-09-20 10:35:00,47.02,47.21,47.02,47.2,8500.0,42.9185,43.0919,42.9185,43.0828,8500.0
2012-09-20 10:40:00,47.17,47.35,47.15,47.26,17400.0,43.0554,43.2197,43.0372,43.1376,17400.0
2012-09-20 10:45:00,47.25,47.28,47.02,47.02,8300.0,43.1284,43.1558,42.9185,42.9185,8300.0
2012-09-20 10:50:00,47.03,47.07,46.9,46.98,15600.0,42.9276,42.9641,42.809,42.882,15600.0
2012-09-20 10:55:00,47.01,47.14,47.0,47.08,17300.0,42.9094,43.028,42.9002,42.9733,17300.0
2012-09-20 11:00:00,47.07,47.16,46.97,47.01,10200.0,42.9641,43.0463,42.8729,42.9094,10200.0
2012-09-20 11:05:00,46.98,47.09,46.92,47.06,20700.0,42.882,42.9824,42.8272,42.955,20700.0
2012-09-20 11:10:00,47.06,47.07,46.91,46.93,4900.0,42.955,42.9641,42.8181,42.8363,4900.0
2012-09-20 11:15:00,46.93,46.97,46.75,46.81,7800.0,42.8363,42.8729,42.6721,42.7268,7800.0
2012-09-20 11:20:00,46.85,46.95,46.85,46.91,3700.0,42.7633,42.8546,42.7633,42.8181,3700.0
2012-09-20 11:25:00,46.92,46.94,46.77,46.84,8800.0,42.8272,42.8455,42.6903,42.7542,8800.0
2012-09-20 11:30:00,46.83,46.93,46.82,46.87,13500.0,42.7451,42.8363,42.7359,42.7816,13500.0
2012-09-20 11:35:00,46.9,46.92,46.86,46.9,5200.0,42.809,42.8272,42.7725,42.809,5200.0
2012-09-20 11:40:00,46.9,46.95,46.85,46.95,3800.0,42.809,42.8546,42.7633,42.8546,3800.0
2012-09-20 11:45:00,46.93,46.95,46.82,46.86,6700.0,42.8363,42.8546,42.7359,42.7725,6700.0
2012-09-20 11:50:00,46.84,46.91,46.77,46.87,54900.0,42.7542,42.8181,42.6903,42.7816,54900.0
2012-09-20 11:55:00,46.88,46.95,46.88,46.9,4200.0,42.7907,42.8546,42.7907,42.809,4200.0
2012-09-20 12:00:00,46.92,46.95,46.89,46.95,6100.0,42.8272,42.8546,42.7998,42.8546,6100.0
2012-09-20 12:05:00,46.94,46.94,46.86,46.91,2200.0,42.8455,42.8455,42.7725,42.8181,2200.0
2012-09-20 12:10:00,46.87,46.9,46.78,46.89,3400.0,42.7816,42.809,42.6994,42.7998,3400.0
2012-09-20 12:15:00,46.93,46.93,46.87,46.9,9900.0,42.8363,42.8363,42.7816,42.809,9900.0
2012-09-20 12:20:00,46.9,46.91,46.83,46.87,4700.0,42.809,42.8181,42.7451,42.7816,4700.0
2012-09-20 12:25:00,46.87,46.87,46.8,46.83,15800.0,42.7816,42.7816,42.7177,42.7451,15800.0
2012-09-20 12:30:00,46.83,46.86,46.79,46.86,3800.0,42.7451,42.7725,42.7086,42.7725,3800.0
2012-09-20 12:35:00,46.86,46.9,46.86,46.89,1700.0,42.7725,42.809,42.7725,42.7998,1700.0
2012-09-20 12:40:00,46.87,46.91,46.87,46.89,7200.0,42.7816,42.8181,42.7816,42.7998,7200.0
2012-09-20 12:45:00,46.9,46.9,46.75,46.79,4100.0,42.809,42.809,42.6721,42.7086,4100.0
2012-09-20 12:50:00,46.75,46.9,46.75,46.76,10100.0,42.6721,42.809,42.6721,42.6812,10100.0
2012-09-20 12:55:00,46.8,46.85,46.75,46.78,5800.0,42.7177,42.7633,42.6721,42.6994,5800.0
2012-09-20 13:00:00,46.8,46.88,46.78,46.82,11100.0,42.7177,42.7907,42.6994,42.7359,11100.0
2012-09-20 13:05:00,46.87,46.93,46.87,46.9,4100.0,42.7816,42.8363,42.7816,42.809,4100.0
2012-09-20 13:10:00,46.9,47.06,46.9,47.06,6100.0,42.809,42.955,42.809,42.955,6100.0
2012-09-20 13:15:00,47.06,47.12,47.06,47.12,11600.0,42.955,43.0098,42.955,43.0098,11600.0
2012-09-20 13:20:00,47.12,47.12,46.97,47.02,7200.0,43.0098,43.0098,42.8729,42.9185,7200.0
2012-09-20 13:25:00,47.03,47.05,46.96,46.96,5000.0,42.9276,42.9459,42.8637,42.8637,5000.0
2012-09-20 13:30:00,46.92,47.01,46.92,47.01,8800.0,42.8272,42.9094,42.8272,42.9094,8800.0
2012-09-20 13:35:00,47.02,47.14,46.92,46.94,62200.0,42.9185,43.028,42.8272,42.8455,62200.0
2012-09-20 13:40:00,46.95,47.08,46.92,47.07,28800.0,42.8546,42.9733,42.8272,42.9641,28800.0
2012-09-20 13:45:00,47.07,47.11,47.04,47.04,6200.0,42.9641,43.0006,42.9368,42.9368,6200.0
2012-09-20 13:50:00,47.04,47.15,47.03,47.15,5600.0,42.9368,43.0372,42.9276,43.0372,5600.0
2012-09-20 13:55:00,47.14,47.23,47.14,47.22,5000.0,43.028,43.1102,43.028,43.1011,5000.0
2012-09-20 14:00:00,47.2,47.23,47.2,47.23,1300.0,43.0828,43.1102,43.0828,43.1102,1300.0
2012-09-20 14:05:00,47.23,47.35,47.22,47.34,8800.0,43.1102,43.2197,43.1011,43.2106,8800.0
2012-09-20 14:10:00,47.35,47.41,47.31,47.34,10200.0,43.2197,43.2745,43.1832,43.2106,10200.0
2012-09-20 14:15:00,47.34,47.44,47.34,47.37,32600.0,43.2106,43.3019,43.2106,43.238,32600.0
2012-09-20 14:20:00,47.39,47.46,47.27,47.46,45300.0,43.2562,43.3201,43.1467,43.3201,45300.0
2012-09-20 14:25:00,47.44,47.55,47.38,47.45,11700.0,43.3019,43.4023,43.2471,43.311,11700.0
2012-09-20 14:30:00,47.46,47.58,47.43,47.58,6300.0,43.3201,43.4297,43.2927,43.4297,6300.0
2012-09-20 14:35:00,47.57,47.74,47.37,47.74,43300.0,43.4205,43.5757,43.238,43.5757,43300.0
2012-09-20 14:40:00,47.73,47.78,47.65,47.67,12100.0,43.5666,43.6122,43.4935,43.5118,12100.0
2012-09-20 14:45:00,47.67,47.69,47.58,47.58,8700.0,43.5118,43.5301,43.4297,43.4297,8700.0
2012-09-20 14:50:00,47.6,47.63,47.47,47.58,8800.0,43.4479,43.4753,43.3292,43.4297,8800.0
2012-09-20 14:55:00,47.56,47.62,47.34,47.39,48600.0,43.4114,43.4662,43.2106,43.2562,48600.0
2012-09-20 15:00:00,47.42,47.43,47.31,47.43,12700.0,43.2836,43.2927,43.1832,43.2927,12700.0
2012-09-20 15:05:00,47.44,47.57,46.9,47.57,30000.0,43.3019,43.4205,42.809,43.4205,30000.0
2012-09-20 15:10:00,47.58,47.67,47.54,47.65,14900.0,43.4297,43.5118,43.3931,43.4935,14900.0
2012-09-20 15:15:00,47.67,47.69,47.62,47.66,9100.0,43.5118,43.5301,43.4662,43.5027,9100.0
2012-09-20 15:20:00,47.67,47.8,47.61,47.63,17600.0,43.5118,43.6305,43.457,43.4753,17600.0
2012-09-20 15:25:00,47.61,47.69,47.57,47.65,6100.0,43.457,43.5301,43.4205,43.4935,6100.0
2012-09-20 15:30:00,47.61,47.76,47.61,47.75,7900.0,43.457,43.5939,43.457,43.5848,7900.0
2012-09-20 15:35:00,47.75,47.75,47.59,47.63,19300.0,43.5848,43.5848,43.4388,43.4753,19300.0
2012-09-20 15:40:00,47.64,47.75,47.61,47.75,12200.0,43.4844,43.5848,43.457,43.5848,12200.0
2012-09-20 15:45:00,47.73,47.75,47.41,47.53,60700.0,43.5666,43.5848,43.2745,43.384,60700.0
2012-09-20 15:50:00,47.52,47.74,47.52,47.73,32100.0,43.3749,43.5757,43.3749,43.5666,32100.0
2012-09-20 15:55:00,47.73,47.84,47.68,47.8,36800.0,43.5666,43.667,43.5209,43.6305,36800.0
2012-09-21 09:30:00,48.0,48.5,47.94,48.45,149200.0,43.813,44.2694,43.7582,44.2238,149200.0
2012-09-21 09:35:00,48.48,48.5,48.32,48.42,8800.0,44.2511,44.2694,44.1051,44.1964,8800.0
2012-09-21 09:40:00,48.5,48.5,48.34,48.44,8100.0,44.2694,44.2694,44.1234,44.2146,8100.0
2012-09-21 09:45:00,48.43,48.59,48.35,48.51,26900.0,44.2055,44.3515,44.1325,44.2785,26900.0
2012-09-21 09:50:00,48.49,48.78,48.44,48.75,18300.0,44.2603,44.525,44.2146,44.4976,18300.0
2012-09-21 09:55:00,48.75,48.75,48.65,48.74,5400.0,44.4976,44.4976,44.4063,44.4885,5400.0
2012-09-21 10:00:00,48.69,48.69,48.48,48.48,7600.0,44.4428,44.4428,44.2511,44.2511,7600.0
2012-09-21 10:05:00,48.5,48.64,48.5,48.6,4500.0,44.2694,44.3972,44.2694,44.3607,4500.0
2012-09-21 10:10:00,48.59,48.6,48.47,48.54,3600.0,44.3515,44.3607,44.242,44.3059,3600.0
2012-09-21 10:15:00,48.54,48.74,48.49,48.72,47100.0,44.3059,44.4885,44.2603,44.4702,47100.0
2012-09-21 10:20:00,48.69,48.71,48.52,48.57,4500.0,44.4428,44.4611,44.2877,44.3333,4500.0
2012-09-21 10:25:00,48.6,48.67,48.58,48.67,3200.0,44.3607,44.4246,44.3424,44.4246,3200.0
2012-09-21 10:30:00,48.63,48.69,48.52,48.68,4700.0,44.3881,44.4428,44.2877,44.4337,4700.0
2012-09-21 10:35:00,48.69,48.71,48.6,48.66,2800.0,44.4428,44.4611,44.3607,44.4154,2800.0
2012-09-21 10:40:00,48.66,48.66,48.53,48.62,9800.0,44.4154,44.4154,44.2968,44.3789,9800.0
2012-09-21 10:45:00,48.61,48.66,48.6,48.6,5500.0,44.3698,44.4154,44.3607,44.3607,5500.0
2012-09-21 10:50:00,48.59,48.65,48.54,48.57,4300.0,44.3515,44.4063,44.3059,44.3333,4300.0
2012-09-21 10:55:00,48.56,48.56,48.47,48.54,12500.0,44.3242,44.3242,44.242,44.3059,12500.0
2012-09-21 11:00:00,48.55,48.63,48.53,48.62,10100.0,44.315,44.3881,44.2968,44.3789,10100.0
2012-09-21 11:05:00,48.58,48.64,48.58,48.61,2600.0,44.3424,44.3972,44.3424,44.3698,2600.0
2012-09-21 11:10:00,48.61,48.61,48.51,48.56,12100.0,44.3698,44.3698,44.2785,44.3242,12100.0
2012-09-21 11:15:00,48.56,48.57,48.52,48.55,7700.0,44.3242,44.3333,44.2877,44.315,7700.0
2012-09-21 11:20:00,48.55,48.7,48.5,48.7,16300.0,44.315,44.452,44.2694,44.452,16300.0
2012-09-21 11:25:00,48.7,48.71,48.6,48.7,3900.0,44.452,44.4611,44.3607,44.452,3900.0
2012-09-21 11:30:00,48.7,48.71,48.66,48.68,7400.0,44.452,44.4611,44.4154,44.4337,7400.0
2012-09-21 11:35:00,48.68,48.68,48.62,48.62,1200.0,44.4337,44.4337,44.3789,44.3789,1200.0
2012-09-21 11:40:00,48.63,48.73,48.62,48.73,4700.0,44.3881,44.4793,44.3789,44.4793,4700.0
2012-09-21 11:45:00,48.73,48.95,48.72,48.9,14300.0,44.4793,44.6801,44.4702,44.6345,14300.0
2012-09-21 11:50:00,48.86,48.91,48.75,48.9,13500.0,44.598,44.6436,44.4976,44.6345,13500.0
2012-09-21 11:55:00,48.92,48.92,48.75,48.86,6900.0,44.6528,44.6528,44.4976,44.598,6900.0
2012-09-21 12:00:00,48.88,48.91,48.85,48.9,9500.0,44.6163,44.6436,44.5889,44.6345,9500.0
2012-09-21 12:05:00,48.87,48.91,48.86,48.91,8100.0,44.6071,44.6436,44.598,44.6436,8100.0
2012-09-21 12:10:00,48.91,49.0,48.88,48.97,12300.0,44.6436,44.7258,44.6163,44.6984,12300.0
2012-09-21 12:15:00,48.98,48.98,48.84,48.87,15700.0,44.7075,44.7075,44.5797,44.6071,15700.0
2012-09-21 12:20:00,48.87,48.93,48.87,48.92,3400.0,44.6071,44.6619,44.6071,44.6528,3400.0
2012-09-21 12:25:00,48.93,48.96,48.86,48.91,8300.0,44.6619,44.6893,44.598,44.6436,8300.0
2012-09-21 12:30:00,48.95,48.96,48.83,48.88,5100.0,44.6801,44.6893,44.5706,44.6163,5100.0
2012-09-21 12:35:00,48.89,48.9,48.75,48.75,7200.0,44.6254,44.6345,44.4976,44.4976,7200.0
2012-09-21 12:40:00,48.76,48.92,48.76,48.85,5500.0,44.5067,44.6528,44.5067,44.5889,5500.0
2012-09-21 12:45:00,48.85,48.89,48.82,48.83,2700.0,44.5889,44.6254,44.5615,44.5706,2700.0
2012-09-21 12:50:00,48.81,48.87,48.66,48.66,4600.0,44.5524,44.6071,44.4154,44.4154,4600.0
2012-09-21 12:55:00,48.65,48.69,48.44,48.61,8800.0,44.4063,44.4428,44.2146,44.3698,8800.0
2012-09-21 13:00:00,48.63,48.71,48.6,48.71,4400.0,44.3881,44.4611,44.3607,44.4611,4400.0
2012-09-21 13:05:00,48.68,48.71,48.58,48.62,7600.0,44.4337,44.4611,44.3424,44.3789,7600.0
2012-09-21 13:10:00,48.62,48.67,48.62,48.65,3600.0,44.3789,44.4246,44.3789,44.4063,3600.0
2012-09-21 13:15:00,48.65,48.65,48.51,48.55,6200.0,44.4063,44.4063,44.2785,44.315,6200.0
2012-09-21 13:20:00,48.59,48.65,48.59,48.62,900.0,44.3515,44.4063,44.3515,44.3789,900.0
2012-09-21 13:25:00,48.59,48.6,48.54,48.59,5000.0,44.3515,44.3607,44.3059,44.3515,5000.0
2012-09-21 13:30:00,48.6,48.63,48.56,48.56,3200.0,44.3607,44.3881,44.3242,44.3242,3200.0
2012-09-21 13:35:00,48.56,48.63,48.56,48.57,4600.0,44.3242,44.3881,44.3242,44.3333,4600.0
2012-09-21 13:40:00,48.57,48.66,48.57,48.63,2500.0,44.3333,44.4154,44.3333,44.3881,2500.0
2012-09-21 13:45:00,48.64,48.64,48.56,48.62,4700.0,44.3972,44.3972,44.3242,44.3789,4700.0
2012-09-21 13:50:00,48.62,48.77,48.61,48.77,16500.0,44.3789,44.5158,44.3698,44.5158,16500.0
2012-09-21 13:55:00,48.79,48.79,48.75,48.76,13100.0,44.5341,44.5341,44.4976,44.5067,13100.0
2012-09-21 14:00:00,48.75,48.76,48.72,48.73,1800.0,44.4976,44.5067,44.4702,44.4793,1800.0
2012-09-21 14:05:00,48.73,48.73,48.7,48.71,2500.0,44.4793,44.4793,44.452,44.4611,2500.0
2012-09-21 14:10:00,48.71,48.8,48.69,48.73,5200.0,44.4611,44.5432,44.4428,44.4793,5200.0
2012-09-21 14:15:00,48.7,48.74,48.64,48.7,9500.0,44.452,44.4885,44.3972,44.452,9500.0
2012-09-21 14:20:00,48.72,48.72,48.6,48.6,8800.0,44.4702,44.4702,44.3607,44.3607,8800.0
2012-09-21 14:25:00,48.6,48.64,48.44,48.59,35400.0,44.3607,44.3972,44.2146,44.3515,35400.0
2012-09-21 14:30:00,48.59,48.64,48.55,48.64,6700.0,44.3515,44.3972,44.315,44.3972,6700.0
2012-09-21 14:35:00,48.6,48.63,48.58,48.58,3300.0,44.3607,44.3881,44.3424,44.3424,3300.0
2012-09-21 14:40:00,48.59,48.7,48.59,48.7,6500.0,44.3515,44.452,44.3515,44.452,6500.0
2012-09-21 14:45:00,48.68,48.77,48.58,48.61,13200.0,44.4337,44.5158,44.3424,44.3698,13200.0
2012-09-21 14:50:00,48.61,48.67,48.56,48.66,8200.0,44.3698,44.4246,44.3242,44.4154,8200.0
2012-09-21 14:55:00,48.67,48.67,48.58,48.58,5800.0,44.4246,44.4246,44.3424,44.3424,5800.0
2012-09-21 15:00:00,48.58,48.62,48.53,48.55,8900.0,44.3424,44.3789,44.2968,44.315,8900.0
2012-09-21 15:05:00,48.55,48.61,48.55,48.6,5700.0,44.315,44.3698,44.315,44.3607,5700.0
2012-09-21 15:10:00,48.62,48.7,48.61,48.65,8300.0,44.3789,44.452,44.3698,44.4063,8300.0
2012-09-21 15:15:00,48.69,48.74,48.59,48.64,12400.0,44.4428,44.4885,44.3515,44.3972,12400.0
2012-09-21 15:20:00,48.61,48.69,48.58,48.63,16500.0,44.3698,44.4428,44.3424,44.3881,16500.0
2012-09-21 15:25:00,48.63,48.63,48.5,48.52,10500.0,44.3881,44.3881,44.2694,44.2877,10500.0
2012-09-21 15:30:00,48.53,48.6,48.47,48.55,11200.0,44.2968,44.3607,44.242,44.315,11200.0
2012-09-21 15:35:00,48.59,48.62,48.56,48.56,20900.0,44.3515,44.3789,44.3242,44.3242,20900.0
2012-09-21 15:40:00,48.58,48.61,48.52,48.56,14800.0,44.3424,44.3698,44.2877,44.3242,14800.0
2012-09-21 15:45:00,48.56,48.58,48.43,48.5,29000.0,44.3242,44.3424,44.2055,44.2694,29000.0
2012-09-21 15:50:00,48.5,48.56,48.47,48.47,24200.0,44.2694,44.3242,44.242,44.242,24200.0
2012-09-21 15:55:00,48.49,48.52,48.43,48.45,37800.0,44.2603,44.2877,44.2055,44.2238,37800.0
2012-09-24 09:30:00,48.26,48.34,47.89,48.01,10000.0,44.0503,44.1234,43.7126,43.8221,10000.0
2012-09-24 09:35:00,48.06,48.61,48.06,48.41,17700.0,43.8678,44.3698,43.8678,44.1873,17700.0
2012-09-24 09:40:00,48.39,48.4,48.23,48.33,28300.0,44.169,44.1781,44.023,44.1142,28300.0
2012-09-24 09:45:00,48.3,48.34,47.92,47.93,19500.0,44.0868,44.1234,43.74,43.7491,19500.0
2012-09-24 09:50:00,47.85,47.9,47.78,47.88,3100.0,43.6761,43.7217,43.6122,43.7035,3100.0
2012-09-24 09:55:00,47.8,47.95,47.8,47.9,600.0,43.6305,43.7674,43.6305,43.7217,600.0
2012-09-24 10:00:00,47.99,48.0,47.89,47.95,2200.0,43.8039,43.813,43.7126,43.7674,2200.0
2012-09-24 10:05:00,47.95,47.95,47.8,47.8,2300.0,43.7674,43.7674,43.6305,43.6305,2300.0
2012-09-24 10:10:00,47.74,47.79,47.65,47.65,4600.0,43.5757,43.6213,43.4935,43.4935,4600.0
2012-09-24 10:15:00,47.69,47.78,47.57,47.78,12000.0,43.5301,43.6122,43.4205,43.6122,12000.0
2012-09-24 10:20:00,47.78,47.78,47.52,47.69,16100.0,43.6122,43.6122,43.3749,43.5301,16100.0
2012-09-24 10:25:00,47.69,47.95,47.64,47.95,15400.0,43.5301,43.7674,43.4844,43.7674,15400.0
2012-09-24 10:30:00,47.96,48.24,47.96,48.24,6900.0,43.7765,44.0321,43.7765,44.0321,6900.0
2012-09-24 10:35:00,48.24,48.33,48.24,48.27,2800.0,44.0321,44.1142,44.0321,44.0595,2800.0
2012-09-24 10:40:00,48.25,48.26,48.2,48.24,4200.0,44.0412,44.0503,43.9956,44.0321,4200.0
2012-09-24 10:45:00,48.23,48.25,48.17,48.18,3300.0,44.023,44.0412,43.9682,43.9773,3300.0
2012-09-24 10:50:00,48.17,48.29,48.13,48.29,4000.0,43.9682,44.0777,43.9317,44.0777,4000.0
2012-09-24 10:55:00,48.29,48.38,48.29,48.35,3200.0,44.0777,44.1599,44.0777,44.1325,3200.0
2012-09-24 11:00:00,48.33,48.34,48.32,48.33,1800.0,44.1142,44.1234,44.1051,44.1142,1800.0
2012-09-24 11:05:00,48.32,48.33,48.22,48.22,2900.0,44.1051,44.1142,44.0138,44.0138,2900.0
2012-09-24 11:10:00,48.22,48.22,48.06,48.06,900.0,44.0138,44.0138,43.8678,43.8678,900.0
2012-09-24 11:15:00,48.05,48.11,48.0,48.11,5000.0,43.8587,43.9134,43.813,43.9134,5000.0
2012-09-24 11:20:00,48.11,48.17,48.11,48.13,5000.0,43.9134,43.9682,43.9134,43.9317,5000.0
2012-09-24 11:25:00,48.12,48.17,48.07,48.17,2800.0,43.9225,43.9682,43.8769,43.9682,2800.0
2012-09-24 11:30:00,48.18,48.18,48.09,48.1,1700.0,43.9773,43.9773,43.8952,43.9043,1700.0
2012-09-24 11:35:00,48.09,48.2,48.09,48.15,15700.0,43.8952,43.9956,43.8952,43.9499,15700.0
2012-09-24 11:40:00,48.1,48.12,47.98,48.01,21200.0,43.9043,43.9225,43.7948,43.8221,21200.0
2012-09-24 11:45:00,48.0,48.0,47.94,47.94,2900.0,43.813,43.813,43.7582,43.7582,2900.0
2012-09-24 11:50:00,47.94,48.04,47.92,48.02,6600.0,43.7582,43.8495,43.74,43.8313,6600.0
2012-09-24 11:55:00,48.05,48.06,48.04,48.05,1900.0,43.8587,43.8678,43.8495,43.8587,1900.0
2012-09-24 12:00:00,48.09,48.13,48.09,48.13,1100.0,43.8952,43.9317,43.8952,43.9317,1100.0
2012-09-24 12:05:00,48.1,48.11,48.08,48.1,5800.0,43.9043,43.9134,43.886,43.9043,5800.0
2012-09-24 12:10:00,48.09,48.15,48.09,48.13,2500.0,43.8952,43.9499,43.8952,43.9317,2500.0
2012-09-24 12:15:00,48.1,48.15,48.1,48.15,1600.0,43.9043,43.9499,43.9043,43.9499,1600.0
2012-09-24 12:20:00,48.15,48.16,48.12,48.12,1100.0,43.9499,43.9591,43.9225,43.9225,1100.0
2012-09-24 12:25:00,48.09,48.12,48.09,48.09,300.0,43.8952,43.9225,43.8952,43.8952,300.0
2012-09-24 12:30:00,48.07,48.07,48.01,48.04,1100.0,43.8769,43.8769,43.8221,43.8495,1100.0
2012-09-24 12:35:00,48.01,48.06,48.01,48.01,4000.0,43.8221,43.8678,43.8221,43.8221,4000.0
2012-09-24 12:40:00,48.01,48.08,48.0,48.08,1500.0,43.8221,43.886,43.813,43.886,1500.0
2012-09-24 12:45:00,48.05,48.05,48.02,48.02,500.0,43.8587,43.8587,43.8313,43.8313,500.0
2012-09-24 12:50:00,48.05,48.07,48.0,48.0,2100.0,43.8587,43.8769,43.813,43.813,2100.0
2012-09-24 12:55:00,47.99,48.02,47.99,48.02,1400.0,43.8039,43.8313,43.8039,43.8313,1400.0
2012-09-24 13:00:00,48.04,48.05,48.04,48.04,500.0,43.8495,43.8587,43.8495,43.8495,500.0
2012-09-24 13:05:00,48.04,48.06,48.02,48.06,1300.0,43.8495,43.8678,43.8313,43.8678,1300.0
2012-09-24 13:10:00,48.05,48.09,48.01,48.01,7600.0,43.8587,43.8952,43.8221,43.8221,7600.0
2012-09-24 13:15:00,48.01,48.03,48.0,48.0,1800.0,43.8221,43.8404,43.813,43.813,1800.0
2012-09-24 13:20:00,48.0,48.02,47.99,48.02,3300.0,43.813,43.8313,43.8039,43.8313,3300.0
2012-09-24 13:25:00,48.03,48.04,48.0,48.0,2500.0,43.8404,43.8495,43.813,43.813,2500.0
2012-09-24 13:30:00,48.0,48.0,47.97,47.98,1600.0,43.813,43.813,43.7856,43.7948,1600.0
2012-09-24 13:35:00,47.95,48.01,47.95,48.0,12400.0,43.7674,43.8221,43.7674,43.813,12400.0
2012-09-24 13:40:00,48.03,48.03,48.03,48.03,300.0,43.8404,43.8404,43.8404,43.8404,300.0
2012-09-24 13:45:00,48.03,48.04,47.98,48.04,2600.0,43.8404,43.8495,43.7948,43.8495,2600.0
2012-09-24 13:50:00,48.05,48.07,48.0,48.07,3800.0,43.8587,43.8769,43.813,43.8769,3800.0
2012-09-24 13:55:00,48.06,48.06,48.0,48.02,1100.0,43.8678,43.8678,43.813,43.8313,1100.0
2012-09-24 14:00:00,48.02,48.04,48.0,48.04,1300.0,43.8313,43.8495,43.813,43.8495,1300.0
2012-09-24 14:05:00,48.0,48.05,48.0,48.02,2600.0,43.813,43.8587,43.813,43.8313,2600.0
2012-09-24 14:10:00,48.03,48.15,48.03,48.15,4200.0,43.8404,43.9499,43.8404,43.9499,4200.0
2012-09-24 14:15:00,48.15,48.15,48.1,48.15,11200.0,43.9499,43.9499,43.9043,43.9499,11200.0
2012-09-24 14:20:00,48.15,48.21,48.15,48.21,3600.0,43.9499,44.0047,43.9499,44.0047,3600.0
2012-09-24 14:25:00,48.18,48.22,48.12,48.22,11300.0,43.9773,44.0138,43.9225,44.0138,11300.0
2012-09-24 14:30:00,48.25,48.25,48.17,48.17,3200.0,44.0412,44.0412,43.9682,43.9682,3200.0
2012-09-24 14:35:00,48.17,48.24,48.17,48.24,2800.0,43.9682,44.0321,43.9682,44.0321,2800.0
2012-09-24 14:40:00,48.23,48.25,48.19,48.22,5700.0,44.023,44.0412,43.9864,44.0138,5700.0
2012-09-24 14:45:00,48.24,48.27,48.23,48.27,5300.0,44.0321,44.0595,44.023,44.0595,5300.0
2012-09-24 14:50:00,48.27,48.35,48.27,48.27,6800.0,44.0595,44.1325,44.0595,44.0595,6800.0
2012-09-24 14:55:00,48.27,48.37,48.27,48.37,69900.0,44.0595,44.1507,44.0595,44.1507,69900.0
2012-09-24 15:00:00,48.36,48.39,48.3,48.3,1500.0,44.1416,44.169,44.0868,44.0868,1500.0
2012-09-24 15:05:00,48.29,48.37,48.29,48.37,2800.0,44.0777,44.1507,44.0777,44.1507,2800.0
2012-09-24 15:10:00,48.39,48.39,48.32,48.35,3300.0,44.169,44.169,44.1051,44.1325,3300.0
2012-09-24 15:15:00,48.35,48.38,48.33,48.36,2600.0,44.1325,44.1599,44.1142,44.1416,2600.0
2012-09-24 15:20:00,48.35,48.35,48.28,48.31,6800.0,44.1325,44.1325,44.0686,44.096,6800.0
2012-09-24 15:25:00,48.32,48.4,48.3,48.36,4000.0,44.1051,44.1781,44.0868,44.1416,4000.0
2012-09-24 15:30:00,48.32,48.33,48.26,48.27,5000.0,44.1051,44.1142,44.0503,44.0595,5000.0
2012-09-24 15:35:00,48.27,48.34,48.26,48.29,2700.0,44.0595,44.1234,44.0503,44.0777,2700.0
2012-09-24 15:40:00,48.27,48.31,48.25,48.29,58600.0,44.0595,44.096,44.0412,44.0777,58600.0
2012-09-24 15:45:00,48.24,48.33,48.24,48.33,7100.0,44.0321,44.1142,44.0321,44.1142,7100.0
2012-09-24 15:50:00,48.33,48.34,48.21,48.29,12600.0,44.1142,44.1234,44.0047,44.0777,12600.0
2012-09-24 15:55:00,48.29,48.33,48.21,48.28,17700.0,44.0777,44.1142,44.0047,44.0686,17700.0
2012-09-25 09:30:00,47.03,47.11,46.88,47.0,26200.0,42.9276,43.0006,42.7907,42.9002,26200.0
2012-09-25 09:35:00,46.94,46.97,46.61,46.64,20100.0,42.8455,42.8729,42.5443,42.5716,20100.0
2012-09-25 09:40:00,46.57,46.9,46.53,46.9,23100.0,42.5078,42.809,42.4712,42.809,23100.0
2012-09-25 09:45:00,46.88,46.97,46.72,46.93,11600.0,42.7907,42.8729,42.6447,42.8363,11600.0
2012-09-25 09:50:00,46.93,47.12,46.91,47.1,15500.0,42.8363,43.0098,42.8181,42.9915,15500.0
2012-09-25 09:55:00,47.1,47.24,47.1,47.18,11200.0,42.9915,43.1193,42.9915,43.0645,11200.0
2012-09-25 10:00:00,47.19,47.56,47.19,47.56,22400.0,43.0737,43.4114,43.0737,43.4114,22400.0
2012-09-25 10:05:00,47.56,47.77,47.49,47.66,22800.0,43.4114,43.6031,43.3475,43.5027,22800.0
2012-09-25 10:10:00,47.68,47.71,47.62,47.64,4300.0,43.5209,43.5483,43.4662,43.4844,4300.0
2012-09-25 10:15:00,47.64,47.83,47.62,47.62,12500.0,43.4844,43.6578,43.4662,43.4662,12500.0
2012-09-25 10:20:00,47.61,47.62,47.44,47.44,9100.0,43.457,43.4662,43.3019,43.3019,9100.0
2012-09-25 10:25:00,47.48,47.52,47.31,47.52,9800.0,43.3384,43.3749,43.1832,43.3749,9800.0
2012-09-25 10:30:00,47.46,47.56,47.41,47.46,15800.0,43.3201,43.4114,43.2745,43.3201,15800.0
2012-09-25 10:35:00,47.46,47.51,47.43,47.48,4000.0,43.3201,43.3658,43.2927,43.3384,4000.0
2012-09-25 10:40:00,47.44,47.46,47.39,47.44,5800.0,43.3019,43.3201,43.2562,43.3019,5800.0
2012-09-25 10:45:00,47.44,47.54,47.44,47.48,27600.0,43.3019,43.3931,43.3019,43.3384,27600.0
2012-09-25 10:50:00,47.49,47.49,47.36,47.37,6200.0,43.3475,43.3475,43.2288,43.238,6200.0
2012-09-25 10:55:00,47.38,47.79,47.37,47.79,12300.0,43.2471,43.6213,43.238,43.6213,12300.0
2012-09-25 11:00:00,47.8,47.93,47.78,47.83,28800.0,43.6305,43.7491,43.6122,43.6578,28800.0
2012-09-25 11:05:00,47.83,47.9,47.57,47.57,20400.0,43.6578,43.7217,43.4205,43.4205,20400.0
2012-09-25 11:10:00,47.51,47.54,47.37,47.39,5900.0,43.3658,43.3931,43.238,43.2562,5900.0
2012-09-25 11:15:00,47.39,47.41,47.35,47.36,3800.0,43.2562,43.2745,43.2197,43.2288,3800.0
2012-09-25 11:20:00,47.34,47.36,47.2,47.2,4400.0,43.2106,43.2288,43.0828,43.0828,4400.0
2012-09-25 11:25:00,47.23,47.26,47.2,47.23,5200.0,43.1102,43.1376,43.0828,43.1102,5200.0
2012-09-25 11:30:00,47.26,47.28,47.22,47.26,1900.0,43.1376,43.1558,43.1011,43.1376,1900.0
2012-09-25 11:35:00,47.28,47.3,47.25,47.25,2900.0,43.1558,43.1741,43.1284,43.1284,2900.0
2012-09-25 11:40:00,47.25,47.3,47.21,47.21,4000.0,43.1284,43.1741,43.0919,43.0919,4000.0
2012-09-25 11:45:00,47.25,47.32,47.25,47.3,2000.0,43.1284,43.1923,43.1284,43.1741,2000.0
2012-09-25 11:50:00,47.29,47.36,47.21,47.25,20700.0,43.1649,43.2288,43.0919,43.1284,20700.0
2012-09-25 11:55:00,47.23,47.35,47.15,47.35,28800.0,43.1102,43.2197,43.0372,43.2197,28800.0
2012-09-25 12:00:00,47.36,47.53,47.36,47.37,6600.0,43.2288,43.384,43.2288,43.238,6600.0
2012-09-25 12:05:00,47.38,47.38,47.3,47.34,1300.0,43.2471,43.2471,43.1741,43.2106,1300.0
2012-09-25 12:10:00,47.33,47.36,47.3,47.34,2800.0,43.2015,43.2288,43.1741,43.2106,2800.0
2012-09-25 12:15:00,47.34,47.34,47.21,47.23,4300.0,43.2106,43.2106,43.0919,43.1102,4300.0
2012-09-25 12:20:00,47.22,47.32,47.19,47.3,3700.0,43.1011,43.1923,43.0737,43.1741,3700.0
2012-09-25 12:25:00,47.32,47.37,47.3,47.36,9500.0,43.1923,43.238,43.1741,43.2288,9500.0
2012-09-25 12:30:00,47.33,47.37,47.27,47.34,2700.0,43.2015,43.238,43.1467,43.2106,2700.0
2012-09-25 12:35:00,47.3,47.3,47.2,47.2,3300.0,43.1741,43.1741,43.0828,43.0828,3300.0
2012-09-25 12:40:00,47.13,47.16,47.03,47.06,3100.0,43.0189,43.0463,42.9276,42.955,3100.0
2012-09-25 12:45:00,47.05,47.12,47.05,47.07,2000.0,42.9459,43.0098,42.9459,42.9641,2000.0
2012-09-25 12:50:00,47.13,47.13,47.03,47.11,2000.0,43.0189,43.0189,42.9276,43.0006,2000.0
2012-09-25 12:55:00,47.03,47.16,47.03,47.14,1700.0,42.9276,43.0463,42.9276,43.028,1700.0
2012-09-25 13:00:00,47.14,47.14,47.07,47.11,1700.0,43.028,43.028,42.9641,43.0006,1700.0
2012-09-25 13:05:00,47.09,47.1,47.06,47.1,2600.0,42.9824,42.9915,42.955,42.9915,2600.0
2012-09-25 13:10:00,47.08,47.17,47.08,47.17,2000.0,42.9733,43.0554,42.9733,43.0554,2000.0
2012-09-25 13:15:00,47.16,47.16,47.11,47.11,2100.0,43.0463,43.0463,43.0006,43.0006,2100.0
2012-09-25 13:20:00,47.11,47.11,46.89,46.95,9100.0,43.0006,43.0006,42.7998,42.8546,9100.0
2012-09-25 13:25:00,46.94,46.99,46.88,46.9,7100.0,42.8455,42.8911,42.7907,42.809,7100.0
2012-09-25 13:30:00,46.89,47.04,46.89,47.02,2200.0,42.7998,42.9368,42.7998,42.9185,2200.0
2012-09-25 13:35:00,47.07,47.1,47.02,47.05,2500.0,42.9641,42.9915,42.9185,42.9459,2500.0
2012-09-25 13:40:00,47.05,47.05,46.88,46.88,5800.0,42.9459,42.9459,42.7907,42.7907,5800.0
2012-09-25 13:45:00,46.92,46.96,46.89,46.89,4400.0,42.8272,42.8637,42.7998,42.7998,4400.0
2012-09-25 13:50:00,46.86,46.89,46.78,46.82,6800.0,42.7725,42.7998,42.6994,42.7359,6800.0
2012-09-25 13:55:00,46.79,46.86,46.78,46.86,7500.0,42.7086,42.7725,42.6994,42.7725,7500.0
2012-09-25 14:00:00,46.82,46.86,46.78,46.8,5900.0,42.7359,42.7725,42.6994,42.7177,5900.0
2012-09-25 14:05:00,46.78,46.88,46.75,46.84,4000.0,42.6994,42.7907,42.6721,42.7542,4000.0
2012-09-25 14:10:00,46.87,46.9,46.85,46.85,3300.0,42.7816,42.809,42.7633,42.7633,3300.0
2012-09-25 14:15:00,46.86,46.87,46.72,46.76,4900.0,42.7725,42.7816,42.6447,42.6812,4900.0
2012-09-25 14:20:00,46.76,46.76,46.57,46.61,6500.0,42.6812,42.6812,42.5078,42.5443,6500.0
2012-09-25 14:25:00,46.65,46.65,46.58,46.64,5300.0,42.5808,42.5808,42.5169,42.5716,5300.0
2012-09-25 14:30:00,46.63,46.79,46.63,46.78,3700.0,42.5625,42.7086,42.5625,42.6994,3700.0
2012-09-25 14:35:00,46.81,46.87,46.81,46.84,2200.0,42.7268,42.7816,42.7268,42.7542,2200.0
2012-09-25 14:40:00,46.81,46.81,46.72,46.76,4000.0,42.7268,42.7268,42.6447,42.6812,4000.0
2012-09-25 14:45:00,46.76,46.76,46.68,46.75,6000.0,42.6812,42.6812,42.6082,42.6721,6000.0
2012-09-25 14:50:00,46.73,46.76,46.71,46.71,3800.0,42.6538,42.6812,42.6355,42.6355,3800.0
2012-09-25 14:55:00,46.72,46.73,46.59,46.59,9100.0,42.6447,42.6538,42.526,42.526,9100.0
2012-09-25 15:00:00,46.57,46.66,46.56,46.62,8900.0,42.5078,42.5899,42.4986,42.5534,8900.0
2012-09-25 15:05:00,46.65,46.65,46.55,46.61,14600.0,42.5808,42.5808,42.4895,42.5443,14600.0
2012-09-25 15:10:00,46.59,46.59,46.37,46.37,14800.0,42.526,42.526,42.3252,42.3252,14800.0
2012-09-25 15:15:00,46.37,46.39,46.25,46.28,10100.0,42.3252,42.3435,42.2157,42.243,10100.0
2012-09-25 15:20:00,46.26,46.37,46.24,46.3,9300.0,42.2248,42.3252,42.2065,42.2613,9300.0
2012-09-25 15:25:00,46.33,46.33,46.27,46.29,8800.0,42.2887,42.2887,42.2339,42.2522,8800.0
2012-09-25 15:30:00,46.31,46.45,46.3,46.45,9500.0,42.2704,42.3982,42.2613,42.3982,9500.0
2012-09-25 15:35:00,46.46,46.49,46.29,46.3,9800.0,42.4073,42.4347,42.2522,42.2613,9800.0
2012-09-25 15:40:00,46.27,46.31,46.23,46.23,19800.0,42.2339,42.2704,42.1974,42.1974,19800.0
2012-09-25 15:45:00,46.22,46.22,46.04,46.13,25400.0,42.1883,42.1883,42.024,42.1061,25400.0
2012-09-25 15:50:00,46.13,46.21,46.05,46.2,30800.0,42.1061,42.1792,42.0331,42.17,30800.0
2012-09-25 15:55:00,46.21,46.21,46.08,46.13,42900.0,42.1792,42.1792,42.0605,42.1061,42900.0
2012-09-26 09:30:00,46.23,46.59,46.23,46.59,21000.0,42.1974,42.526,42.1974,42.526,21000.0
2012-09-26 09:35:00,46.59,46.59,46.22,46.26,37100.0,42.526,42.526,42.1883,42.2248,37100.0
2012-09-26 09:40:00,46.27,46.38,46.01,46.38,11900.0,42.2339,42.3343,41.9966,42.3343,11900.0
2012-09-26 09:45:00,46.38,46.41,46.29,46.38,2800.0,42.3343,42.3617,42.2522,42.3343,2800.0
2012-09-26 09:50:00,46.38,46.57,46.34,46.53,10200.0,42.3343,42.5078,42.2978,42.4712,10200.0
2012-09-26 09:55:00,46.53,46.59,46.46,46.49,5200.0,42.4712,42.526,42.4073,42.4347,5200.0
2012-09-26 10:00:00,46.53,46.53,46.23,46.3,6000.0,42.4712,42.4712,42.1974,42.2613,6000.0
2012-09-26 10:05:00,46.3,46.31,46.08,46.2,10300.0,42.2613,42.2704,42.0605,42.17,10300.0
2012-09-26 10:10:00,46.2,46.22,46.02,46.02,6700.0,42.17,42.1883,42.0057,42.0057,6700.0
2012-09-26 10:15:00,46.02,46.09,45.97,46.07,10200.0,42.0057,42.0696,41.9601,42.0514,10200.0
2012-09-26 10:20:00,46.08,46.08,45.86,45.87,10900.0,42.0605,42.0605,41.8597,41.8688,10900.0
2012-09-26 10:25:00,45.84,45.84,45.67,45.72,9200.0,41.8414,41.8414,41.6863,41.7319,9200.0
2012-09-26 10:30:00,45.72,45.84,45.64,45.64,19100.0,41.7319,41.8414,41.6589,41.6589,19100.0
2012-09-26 10:35:00,45.59,45.59,45.32,45.39,5000.0,41.6132,41.6132,41.3668,41.4307,5000.0
2012-09-26 10:40:00,45.44,45.55,45.43,45.55,5300.0,41.4763,41.5767,41.4672,41.5767,5300.0
2012-09-26 10:45:00,45.56,45.61,45.51,45.56,10800.0,41.5859,41.6315,41.5402,41.5859,10800.0
2012-09-26 10:50:00,45.58,45.7,45.58,45.67,8500.0,41.6041,41.7136,41.6041,41.6863,8500.0
2012-09-26 10:55:00,45.67,45.67,45.26,45.31,7500.0,41.6863,41.6863,41.312,41.3577,7500.0
2012-09-26 11:00:00,45.32,45.6,45.31,45.41,9900.0,41.3668,41.6224,41.3577,41.4489,9900.0
2012-09-26 11:05:00,45.4,45.51,45.37,45.38,14700.0,41.4398,41.5402,41.4124,41.4216,14700.0
2012-09-26 11:10:00,45.37,45.44,45.33,45.38,5800.0,41.4124,41.4763,41.3759,41.4216,5800.0
2012-09-26 11:15:00,45.38,45.53,45.34,45.46,12300.0,41.4216,41.5585,41.385,41.4946,12300.0
2012-09-26 11:20:00,45.47,45.51,45.41,45.49,15500.0,41.5037,41.5402,41.4489,41.522,15500.0
2012-09-26 11:25:00,45.48,45.54,45.48,45.52,5000.0,41.5128,41.5676,41.5128,41.5493,5000.0
2012-09-26 11:30:00,45.54,45.54,45.4,45.48,8300.0,41.5676,41.5676,41.4398,41.5128,8300.0
2012-09-26 11:35:00,45.5,45.63,45.5,45.61,9800.0,41.5311,41.6497,41.5311,41.6315,9800.0
2012-09-26 11:40:00,45.57,45.68,45.57,45.67,2900.0,41.595,41.6954,41.595,41.6863,2900.0
2012-09-26 11:45:00,45.67,45.74,45.57,45.57,5800.0,41.6863,41.7502,41.595,41.595,5800.0
2012-09-26 11:50:00,45.57,45.61,45.53,45.59,10900.0,41.595,41.6315,41.5585,41.6132,10900.0
2012-09-26 11:55:00,45.59,45.8,45.59,45.78,17500.0,41.6132,41.8049,41.6132,41.7867,17500.0
2012-09-26 12:00:00,45.82,45.97,45.8,45.96,5900.0,41.8232,41.9601,41.8049,41.951,5900.0
2012-09-26 12:05:00,45.96,46.03,45.94,46.01,10200.0,41.951,42.0149,41.9327,41.9966,10200.0
2012-09-26 12:10:00,46.01,46.15,45.96,46.08,9700.0,41.9966,42.1244,41.951,42.0605,9700.0
2012-09-26 12:15:00,46.08,46.09,45.99,46.04,3600.0,42.0605,42.0696,41.9783,42.024,3600.0
2012-09-26 12:20:00,46.05,46.13,46.04,46.13,2000.0,42.0331,42.1061,42.024,42.1061,2000.0
2012-09-26 12:25:00,46.09,46.1,45.97,46.06,8000.0,42.0696,42.0787,41.9601,42.0422,8000.0
2012-09-26 12:30:00,46.04,46.04,45.93,45.94,7000.0,42.024,42.024,41.9236,41.9327,7000.0
2012-09-26 12:35:00,45.98,46.13,45.97,46.02,12600.0,41.9692,42.1061,41.9601,42.0057,12600.0
2012-09-26 12:40:00,46.01,46.19,45.98,46.18,19300.0,41.9966,42.1609,41.9692,42.1518,19300.0
2012-09-26 12:45:00,46.18,46.2,46.02,46.08,12700.0,42.1518,42.17,42.0057,42.0605,12700.0
2012-09-26 12:50:00,46.09,46.17,46.03,46.17,9100.0,42.0696,42.1426,42.0149,42.1426,9100.0
2012-09-26 12:55:00,46.21,46.4,46.21,46.4,6600.0,42.1792,42.3526,42.1792,42.3526,6600.0
2012-09-26 13:00:00,46.4,46.4,46.11,46.13,9100.0,42.3526,42.3526,42.0879,42.1061,9100.0
2012-09-26 13:05:00,46.13,46.24,46.12,46.12,8200.0,42.1061,42.2065,42.097,42.097,8200.0
2012-09-26 13:10:00,46.1,46.13,46.07,46.1,5100.0,42.0787,42.1061,42.0514,42.0787,5100.0
2012-09-26 13:15:00,46.12,46.12,46.03,46.09,4100.0,42.097,42.097,42.0149,42.0696,4100.0
2012-09-26 13:20:00,46.09,46.09,46.0,46.09,5600.0,42.0696,42.0696,41.9875,42.0696,5600.0
2012-09-26 13:25:00,46.14,46.15,46.03,46.04,2800.0,42.1153,42.1244,42.0149,42.024,2800.0
2012-09-26 13:30:00,46.1,46.11,45.98,46.02,2800.0,42.0787,42.0879,41.9692,42.0057,2800.0
2012-09-26 13:35:00,45.99,46.03,45.99,46.01,2400.0,41.9783,42.0149,41.9783,41.9966,2400.0
2012-09-26 13:40:00,46.01,46.04,45.94,46.04,5900.0,41.9966,42.024,41.9327,42.024,5900.0
2012-09-26 13:45:00,46.02,46.03,45.72,45.81,7000.0,42.0057,42.0149,41.7319,41.814,7000.0
2012-09-26 13:50:00,45.82,45.99,45.81,45.81,5000.0,41.8232,41.9783,41.814,41.814,5000.0
2012-09-26 13:55:00,45.85,45.85,45.73,45.73,900.0,41.8506,41.8506,41.741,41.741,900.0
2012-09-26 14:00:00,45.72,45.94,45.72,45.85,6600.0,41.7319,41.9327,41.7319,41.8506,6600.0
2012-09-26 14:05:00,45.89,45.97,45.87,45.94,5000.0,41.8871,41.9601,41.8688,41.9327,5000.0
2012-09-26 14:10:00,45.93,46.01,45.89,45.89,4300.0,41.9236,41.9966,41.8871,41.8871,4300.0
2012-09-26 14:15:00,45.94,45.95,45.92,45.95,3400.0,41.9327,41.9418,41.9145,41.9418,3400.0
2012-09-26 14:20:00,45.98,46.01,45.97,45.97,2600.0,41.9692,41.9966,41.9601,41.9601,2600.0
2012-09-26 14:25:00,45.99,46.06,45.96,45.96,2500.0,41.9783,42.0422,41.951,41.951,2500.0
2012-09-26 14:30:00,45.96,46.03,45.89,45.98,4700.0,41.951,42.0149,41.8871,41.9692,4700.0
2012-09-26 14:35:00,45.97,45.97,45.87,45.9,3300.0,41.9601,41.9601,41.8688,41.8962,3300.0
2012-09-26 14:40:00,45.9,45.98,45.9,45.95,4500.0,41.8962,41.9692,41.8962,41.9418,4500.0
2012-09-26 14:45:00,45.94,45.94,45.85,45.85,2900.0,41.9327,41.9327,41.8506,41.8506,2900.0
2012-09-26 14:50:00,45.91,45.91,45.82,45.85,2000.0,41.9053,41.9053,41.8232,41.8506,2000.0
2012-09-26 14:55:00,45.85,45.86,45.81,45.84,2900.0,41.8506,41.8597,41.814,41.8414,2900.0
2012-09-26 15:00:00,45.86,45.93,45.83,45.86,4600.0,41.8597,41.9236,41.8323,41.8597,4600.0
2012-09-26 15:05:00,45.84,45.97,45.83,45.9,10600.0,41.8414,41.9601,41.8323,41.8962,10600.0
2012-09-26 15:10:00,45.91,45.93,45.89,45.9,5100.0,41.9053,41.9236,41.8871,41.8962,5100.0
2012-09-26 15:15:00,45.91,45.99,45.9,45.97,5500.0,41.9053,41.9783,41.8962,41.9601,5500.0
2012-09-26 15:20:00,45.95,46.0,45.82,45.82,5700.0,41.9418,41.9875,41.8232,41.8232,5700.0
2012-09-26 15:25:00,45.81,45.85,45.68,45.68,8800.0,41.814,41.8506,41.6954,41.6954,8800.0
2012-09-26 15:30:00,45.7,45.78,45.66,45.74,14700.0,41.7136,41.7867,41.6771,41.7502,14700.0
2012-09-26 15:35:00,45.75,45.75,45.66,45.74,10700.0,41.7593,41.7593,41.6771,41.7502,10700.0
2012-09-26 15:40:00,45.73,45.8,45.68,45.72,14500.0,41.741,41.8049,41.6954,41.7319,14500.0
2012-09-26 15:45:00,45.72,45.72,45.62,45.66,13400.0,41.7319,41.7319,41.6406,41.6771,13400.0
2012-09-26 15:50:00,45.68,45.79,45.66,45.79,14700.0,41.6954,41.7958,41.6771,41.7958,14700.0
2012-09-26 15:55:00,45.77,45.79,45.72,45.76,27900.0,41.7775,41.7958,41.7319,41.7684,27900.0
2012-09-27 09:30:00,45.99,46.36,45.99,46.26,11100.0,41.9783,42.3161,41.9783,42.2248,11100.0
2012-09-27 09:35:00,46.24,46.44,46.03,46.24,15400.0,42.2065,42.3891,42.0149,42.2065,15400.0
2012-09-27 09:40:00,46.24,46.69,46.21,46.69,7600.0,42.2065,42.6173,42.1792,42.6173,7600.0
2012-09-27 09:45:00,46.68,47.16,46.68,47.01,11500.0,42.6082,43.0463,42.6082,42.9094,11500.0
2012-09-27 09:50:00,47.01,47.08,46.88,47.0,5500.0,42.9094,42.9733,42.7907,42.9002,5500.0
2012-09-27 09:55:00,47.03,47.03,46.85,47.03,6100.0,42.9276,42.9276,42.7633,42.9276,6100.0
2012-09-27 10:00:00,47.0,47.03,46.62,46.67,8800.0,42.9002,42.9276,42.5534,42.599,8800.0
2012-09-27 10:05:00,46.67,46.67,46.42,46.5,8600.0,42.599,42.599,42.3708,42.4439,8600.0
2012-09-27 10:10:00,46.48,46.5,46.23,46.44,3900.0,42.4256,42.4439,42.1974,42.3891,3900.0
2012-09-27 10:15:00,46.45,46.8,46.4,46.57,6800.0,42.3982,42.7177,42.3526,42.5078,6800.0
2012-09-27 10:20:00,46.6,46.6,46.45,46.5,5400.0,42.5351,42.5351,42.3982,42.4439,5400.0
2012-09-27 10:25:00,46.51,46.55,46.49,46.5,5400.0,42.453,42.4895,42.4347,42.4439,5400.0
2012-09-27 10:30:00,46.5,46.65,46.5,46.65,6700.0,42.4439,42.5808,42.4439,42.5808,6700.0
2012-09-27 10:35:00,46.65,46.69,46.39,46.39,4900.0,42.5808,42.6173,42.3435,42.3435,4900.0
2012-09-27 10:40:00,46.48,46.53,46.45,46.53,3000.0,42.4256,42.4712,42.3982,42.4712,3000.0
2012-09-27 10:45:00,46.53,46.59,46.5,46.59,4800.0,42.4712,42.526,42.4439,42.526,4800.0
2012-09-27 10:50:00,46.69,46.7,46.66,46.66,1700.0,42.6173,42.6264,42.5899,42.5899,1700.0
2012-09-27 10:55:00,46.66,46.82,46.62,46.82,18100.0,42.5899,42.7359,42.5534,42.7359,18100.0
2012-09-27 11:00:00,46.81,46.87,46.73,46.83,29400.0,42.7268,42.7816,42.6538,42.7451,29400.0
2012-09-27 11:05:00,46.8,46.99,46.8,46.89,21100.0,42.7177,42.8911,42.7177,42.7998,21100.0
2012-09-27 11:10:00,46.83,47.0,46.82,46.98,6500.0,42.7451,42.9002,42.7359,42.882,6500.0
2012-09-27 11:15:00,46.98,46.99,46.87,46.99,2900.0,42.882,42.8911,42.7816,42.8911,2900.0
2012-09-27 11:20:00,46.96,47.13,46.96,47.01,3700.0,42.8637,43.0189,42.8637,42.9094,3700.0
2012-09-27 11:25:00,46.88,46.97,46.87,46.95,1300.0,42.7907,42.8729,42.7816,42.8546,1300.0
2012-09-27 11:30:00,46.99,47.0,46.95,46.97,2100.0,42.8911,42.9002,42.8546,42.8729,2100.0
2012-09-27 11:35:00,46.97,47.11,46.97,47.05,3400.0,42.8729,43.0006,42.8729,42.9459,3400.0
2012-09-27 11:40:00,47.06,47.19,47.06,47.19,2000.0,42.955,43.0737,42.955,43.0737,2000.0
2012-09-27 11:45:00,47.18,47.22,47.18,47.2,1500.0,43.0645,43.1011,43.0645,43.0828,1500.0
2012-09-27 11:50:00,47.22,47.35,47.2,47.35,2800.0,43.1011,43.2197,43.0828,43.2197,2800.0
2012-09-27 11:55:00,47.37,47.47,47.32,47.38,3200.0,43.238,43.3292,43.1923,43.2471,3200.0
2012-09-27 12:00:00,47.45,47.5,47.43,47.48,2300.0,43.311,43.3566,43.2927,43.3384,2300.0
2012-09-27 12:05:00,47.47,47.5,47.39,47.49,8400.0,43.3292,43.3566,43.2562,43.3475,8400.0
2012-09-27 12:10:00,47.49,47.69,47.47,47.55,28200.0,43.3475,43.5301,43.3292,43.4023,28200.0
2012-09-27 12:15:00,47.49,47.5,47.48,47.48,5800.0,43.3475,43.3566,43.3384,43.3384,5800.0
2012-09-27 12:20:00,47.48,47.5,47.43,47.47,5400.0,43.3384,43.3566,43.2927,43.3292,5400.0
2012-09-27 12:25:00,47.48,47.63,47.48,47.57,9600.0,43.3384,43.4753,43.3384,43.4205,9600.0
2012-09-27 12:30:00,47.56,47.64,47.54,47.61,6200.0,43.4114,43.4844,43.3931,43.457,6200.0
2012-09-27 12:35:00,47.56,47.61,47.55,47.61,3700.0,43.4114,43.457,43.4023,43.457,3700.0
2012-09-27 12:40:00,47.61,47.64,47.51,47.64,1700.0,43.457,43.4844,43.3658,43.4844,1700.0
2012-09-27 12:45:00,47.6,47.64,47.59,47.64,2500.0,43.4479,43.4844,43.4388,43.4844,2500.0
2012-09-27 12:50:00,47.64,47.64,47.57,47.63,2000.0,43.4844,43.4844,43.4205,43.4753,2000.0
2012-09-27 12:55:00,47.63,47.65,47.59,47.65,4100.0,43.4753,43.4935,43.4388,43.4935,4100.0
2012-09-27 13:00:00,47.61,47.61,47.57,47.58,1400.0,43.457,43.457,43.4205,43.4297,1400.0
2012-09-27 13:05:00,47.57,47.61,47.5,47.5,2000.0,43.4205,43.457,43.3566,43.3566,2000.0
2012-09-27 13:10:00,47.56,47.63,47.52,47.63,1600.0,43.4114,43.4753,43.3749,43.4753,1600.0
2012-09-27 13:15:00,47.62,47.63,47.53,47.57,4300.0,43.4662,43.4753,43.384,43.4205,4300.0
2012-09-27 13:20:00,47.57,47.57,47.53,47.55,3700.0,43.4205,43.4205,43.384,43.4023,3700.0
2012-09-27 13:25:00,47.55,47.63,47.55,47.63,2100.0,43.4023,43.4753,43.4023,43.4753,2100.0
2012-09-27 13:30:00,47.63,47.65,47.61,47.64,2800.0,43.4753,43.4935,43.457,43.4844,2800.0
2012-09-27 13:35:00,47.64,47.79,47.64,47.79,2700.0,43.4844,43.6213,43.4844,43.6213,2700.0
2012-09-27 13:40:00,47.8,47.86,47.79,47.79,3900.0,43.6305,43.6852,43.6213,43.6213,3900.0
2012-09-27 13:45:00,47.78,47.85,47.76,47.78,3100.0,43.6122,43.6761,43.5939,43.6122,3100.0
2012-09-27 13:50:00,47.8,47.8,47.77,47.79,900.0,43.6305,43.6305,43.6031,43.6213,900.0
2012-09-27 13:55:00,47.78,47.79,47.78,47.79,1100.0,43.6122,43.6213,43.6122,43.6213,1100.0
2012-09-27 14:00:00,47.78,47.8,47.72,47.72,1700.0,43.6122,43.6305,43.5574,43.5574,1700.0
2012-09-27 14:05:00,47.73,47.75,47.63,47.69,4800.0,43.5666,43.5848,43.4753,43.5301,4800.0
2012-09-27 14:10:00,47.7,47.72,47.67,47.68,1400.0,43.5392,43.5574,43.5118,43.5209,1400.0
2012-09-27 14:15:00,47.71,47.74,47.63,47.63,5000.0,43.5483,43.5757,43.4753,43.4753,5000.0
2012-09-27 14:20:00,47.65,47.65,47.59,47.6,1500.0,43.4935,43.4935,43.4388,43.4479,1500.0
2012-09-27 14:25:00,47.6,47.64,47.59,47.59,3600.0,43.4479,43.4844,43.4388,43.4388,3600.0
2012-09-27 14:30:00,47.61,47.65,47.61,47.65,2600.0,43.457,43.4935,43.457,43.4935,2600.0
2012-09-27 14:35:00,47.63,47.64,47.56,47.56,2300.0,43.4753,43.4844,43.4114,43.4114,2300.0
2012-09-27 14:40:00,47.56,47.6,47.56,47.6,2700.0,43.4114,43.4479,43.4114,43.4479,2700.0
2012-09-27 14:45:00,47.59,47.62,47.59,47.62,2000.0,43.4388,43.4662,43.4388,43.4662,2000.0
2012-09-27 14:50:00,47.65,47.65,47.55,47.55,6100.0,43.4935,43.4935,43.4023,43.4023,6100.0
2012-09-27 14:55:00,47.58,47.65,47.58,47.65,1600.0,43.4297,43.4935,43.4297,43.4935,1600.0
2012-09-27 15:00:00,47.64,47.66,47.58,47.59,4100.0,43.4844,43.5027,43.4297,43.4388,4100.0
2012-09-27 15:05:00,47.64,47.64,47.53,47.56,3600.0,43.4844,43.4844,43.384,43.4114,3600.0
2012-09-27 15:10:00,47.55,47.55,47.43,47.45,6500.0,43.4023,43.4023,43.2927,43.311,6500.0
2012-09-27 15:15:00,47.45,47.5,47.38,47.38,5100.0,43.311,43.3566,43.2471,43.2471,5100.0
2012-09-27 15:20:00,47.39,47.39,47.29,47.29,10000.0,43.2562,43.2562,43.1649,43.1649,10000.0
2012-09-27 15:25:00,47.33,47.33,47.2,47.21,13800.0,43.2015,43.2015,43.0828,43.0919,13800.0
2012-09-27 15:30:00,47.2,47.46,47.2,47.46,9600.0,43.0828,43.3201,43.0828,43.3201,9600.0
2012-09-27 15:35:00,47.45,47.45,47.4,47.44,6000.0,43.311,43.311,43.2654,43.3019,6000.0
2012-09-27 15:40:00,47.4,47.57,47.38,47.57,7700.0,43.2654,43.4205,43.2471,43.4205,7700.0
2012-09-27 15:45:00,47.57,47.6,47.47,47.6,18000.0,43.4205,43.4479,43.3292,43.4479,18000.0
2012-09-27 15:50:00,47.57,47.64,47.51,47.6,16900.0,43.4205,43.4844,43.3658,43.4479,16900.0
2012-09-27 15:55:00,47.63,47.95,47.62,47.94,124000.0,43.4753,43.7674,43.4662,43.7582,124000.0
2012-09-28 09:30:00,47.73,47.75,47.57,47.68,14700.0,43.5666,43.5848,43.4205,43.5209,14700.0
2012-09-28 09:35:00,47.69,47.79,47.57,47.61,16800.0,43.5301,43.6213,43.4205,43.457,16800.0
2012-09-28 09:40:00,47.59,47.67,47.19,47.31,15200.0,43.4388,43.5118,43.0737,43.1832,15200.0
2012-09-28 09:45:00,47.31,47.31,47.07,47.28,5500.0,43.1832,43.1832,42.9641,43.1558,5500.0
2012-09-28 09:50:00,47.17,47.3,47.06,47.18,7300.0,43.0554,43.1741,42.955,43.0645,7300.0
2012-09-28 09:55:00,47.18,47.21,46.98,46.99,7700.0,43.0645,43.0919,42.882,42.8911,7700.0
2012-09-28 10:00:00,47.04,47.09,46.97,47.08,8600.0,42.9368,42.9824,42.8729,42.9733,8600.0
2012-09-28 10:05:00,47.05,47.05,46.98,47.04,4700.0,42.9459,42.9459,42.882,42.9368,4700.0
2012-09-28 10:10:00,47.04,47.04,46.9,46.95,4200.0,42.9368,42.9368,42.809,42.8546,4200.0
2012-09-28 10:15:00,46.97,47.03,46.95,46.95,4800.0,42.8729,42.9276,42.8546,42.8546,4800.0
2012-09-28 10:20:00,46.93,46.96,46.9,46.95,1500.0,42.8363,42.8637,42.809,42.8546,1500.0
2012-09-28 10:25:00,46.95,46.95,46.69,46.72,9400.0,42.8546,42.8546,42.6173,42.6447,9400.0
2012-09-28 10:30:00,46.76,46.83,46.75,46.76,3500.0,42.6812,42.7451,42.6721,42.6812,3500.0
2012-09-28 10:35:00,46.76,46.82,46.73,46.78,3200.0,42.6812,42.7359,42.6538,42.6994,3200.0
2012-09-28 10:40:00,46.78,46.9,46.78,46.83,4600.0,42.6994,42.809,42.6994,42.7451,4600.0
2012-09-28 10:45:00,46.82,46.94,46.79,46.92,4100.0,42.7359,42.8455,42.7086,42.8272,4100.0
2012-09-28 10:50:00,46.89,46.89,46.76,46.86,5600.0,42.7998,42.7998,42.6812,42.7725,5600.0
2012-09-28 10:55:00,46.84,46.9,46.8,46.81,2400.0,42.7542,42.809,42.7177,42.7268,2400.0
2012-09-28 11:00:00,46.8,46.86,46.74,46.79,2500.0,42.7177,42.7725,42.6629,42.7086,2500.0
2012-09-28 11:05:00,46.84,46.86,46.81,46.85,3700.0,42.7542,42.7725,42.7268,42.7633,3700.0
2012-09-28 11:10:00,46.85,46.91,46.81,46.89,12700.0,42.7633,42.8181,42.7268,42.7998,12700.0
2012-09-28 11:15:00,46.89,46.99,46.83,46.99,6400.0,42.7998,42.8911,42.7451,42.8911,6400.0
2012-09-28 11:20:00,46.98,47.0,46.93,46.97,3300.0,42.882,42.9002,42.8363,42.8729,3300.0
2012-09-28 11:25:00,46.98,46.98,46.8,46.85,2800.0,42.882,42.882,42.7177,42.7633,2800.0
2012-09-28 11:30:00,46.85,46.91,46.83,46.86,5800.0,42.7633,42.8181,42.7451,42.7725,5800.0
2012-09-28 11:35:00,46.86,46.91,46.77,46.84,5200.0,42.7725,42.8181,42.6903,42.7542,5200.0
2012-09-28 11:40:00,46.87,46.92,46.86,46.86,1900.0,42.7816,42.8272,42.7725,42.7725,1900.0
2012-09-28 11:45:00,46.86,46.92,46.81,46.81,2000.0,42.7725,42.8272,42.7268,42.7268,2000.0
2012-09-28 11:50:00,46.86,46.86,46.74,46.75,3800.0,42.7725,42.7725,42.6629,42.6721,3800.0
2012-09-28 11:55:00,46.77,46.88,46.74,46.85,8400.0,42.6903,42.7907,42.6629,42.7633,8400.0
2012-09-28 12:00:00,46.85,47.19,46.79,47.16,17700.0,42.7633,43.0737,42.7086,43.0463,17700.0
2012-09-28 12:05:00,47.18,47.18,46.96,47.1,6800.0,43.0645,43.0645,42.8637,42.9915,6800.0
2012-09-28 12:10:00,47.09,47.25,47.08,47.11,2100.0,42.9824,43.1284,42.9733,43.0006,2100.0
2012-09-28 12:15:00,47.11,47.15,47.08,47.08,2300.0,43.0006,43.0372,42.9733,42.9733,2300.0
2012-09-28 12:20:00,47.09,47.1,46.91,46.91,3400.0,42.9824,42.9915,42.8181,42.8181,3400.0
2012-09-28 12:25:00,46.96,46.96,46.81,46.84,1700.0,42.8637,42.8637,42.7268,42.7542,1700.0
2012-09-28 12:30:00,46.87,47.08,46.87,47.06,3300.0,42.7816,42.9733,42.7816,42.955,3300.0
2012-09-28 12:35:00,47.0,47.24,46.98,47.24,15300.0,42.9002,43.1193,42.882,43.1193,15300.0
2012-09-28 12:40:00,47.23,47.23,46.96,46.99,2700.0,43.1102,43.1102,42.8637,42.8911,2700.0
2012-09-28 12:45:00,46.95,47.14,46.95,47.02,17400.0,42.8546,43.028,42.8546,42.9185,17400.0
2012-09-28 12:50:00,46.98,47.0,46.92,46.97,2700.0,42.882,42.9002,42.8272,42.8729,2700.0
2012-09-28 12:55:00,46.98,47.07,46.94,47.03,1200.0,42.882,42.9641,42.8455,42.9276,1200.0
2012-09-28 13:00:00,47.0,47.14,47.0,47.1,22800.0,42.9002,43.028,42.9002,42.9915,22800.0
2012-09-28 13:05:00,47.06,47.07,47.0,47.07,10300.0,42.955,42.9641,42.9002,42.9641,10300.0
2012-09-28 13:10:00,47.1,47.13,47.0,47.13,4400.0,42.9915,43.0189,42.9002,43.0189,4400.0
2012-09-28 13:15:00,47.14,47.14,47.08,47.08,1900.0,43.028,43.028,42.9733,42.9733,1900.0
2012-09-28 13:20:00,47.1,47.2,47.1,47.15,2600.0,42.9915,43.0828,42.9915,43.0372,2600.0
2012-09-28 13:25:00,47.15,47.15,47.09,47.15,800.0,43.0372,43.0372,42.9824,43.0372,800.0
2012-09-28 13:30:00,47.17,47.27,47.16,47.21,7700.0,43.0554,43.1467,43.0463,43.0919,7700.0
2012-09-28 13:35:00,47.22,47.37,47.22,47.37,2500.0,43.1011,43.238,43.1011,43.238,2500.0
2012-09-28 13:40:00,47.41,47.48,47.41,47.46,2900.0,43.2745,43.3384,43.2745,43.3201,2900.0
2012-09-28 13:45:00,47.45,47.46,47.41,47.46,2500.0,43.311,43.3201,43.2745,43.3201,2500.0
2012-09-28 13:50:00,47.48,47.48,47.36,47.39,1700.0,43.3384,43.3384,43.2288,43.2562,1700.0
2012-09-28 13:55:00,47.36,47.42,47.36,47.39,3200.0,43.2288,43.2836,43.2288,43.2562,3200.0
2012-09-28 14:00:00,47.38,47.49,47.38,47.45,1900.0,43.2471,43.3475,43.2471,43.311,1900.0
2012-09-28 14:05:00,47.46,47.47,47.4,47.41,2000.0,43.3201,43.3292,43.2654,43.2745,2000.0
2012-09-28 14:10:00,47.42,47.5,47.42,47.49,4500.0,43.2836,43.3566,43.2836,43.3475,4500.0
2012-09-28 14:15:00,47.49,47.5,47.47,47.5,22300.0,43.3475,43.3566,43.3292,43.3566,22300.0
2012-09-28 14:20:00,47.5,47.61,47.5,47.57,12900.0,43.3566,43.457,43.3566,43.4205,12900.0
2012-09-28 14:25:00,47.57,47.58,47.51,47.51,2100.0,43.4205,43.4297,43.3658,43.3658,2100.0
2012-09-28 14:30:00,47.45,47.5,47.41,47.5,3900.0,43.311,43.3566,43.2745,43.3566,3900.0
2012-09-28 14:35:00,47.5,47.51,47.39,47.42,3100.0,43.3566,43.3658,43.2562,43.2836,3100.0
2012-09-28 14:40:00,47.42,47.43,47.31,47.33,2700.0,43.2836,43.2927,43.1832,43.2015,2700.0
2012-09-28 14:45:00,47.3,47.39,47.27,47.38,2600.0,43.1741,43.2562,43.1467,43.2471,2600.0
2012-09-28 14:50:00,47.37,47.38,47.35,47.37,1700.0,43.238,43.2471,43.2197,43.238,1700.0
2012-09-28 14:55:00,47.37,47.37,47.34,47.34,1900.0,43.238,43.238,43.2106,43.2106,1900.0
2012-09-28 15:00:00,47.33,47.36,47.32,47.34,2900.0,43.2015,43.2288,43.1923,43.2106,2900.0
2012-09-28 15:05:00,47.34,47.34,47.2,47.26,11400.0,43.2106,43.2106,43.0828,43.1376,11400.0
2012-09-28 15:10:00,47.25,47.28,47.23,47.27,3600.0,43.1284,43.1558,43.1102,43.1467,3600.0
2012-09-28 15:15:00,47.27,47.36,47.23,47.23,5700.0,43.1467,43.2288,43.1102,43.1102,5700.0
2012-09-28 15:20:00,47.24,47.36,47.24,47.36,2300.0,43.1193,43.2288,43.1193,43.2288,2300.0
2012-09-28 15:25:00,47.35,47.36,47.23,47.31,3500.0,43.2197,43.2288,43.1102,43.1832,3500.0
2012-09-28 15:30:00,47.29,47.35,47.19,47.23,5100.0,43.1649,43.2197,43.0737,43.1102,5100.0
2012-09-28 15:35:00,47.19,47.29,47.16,47.24,6100.0,43.0737,43.1649,43.0463,43.1193,6100.0
2012-09-28 15:40:00,47.22,47.31,47.22,47.27,6400.0,43.1011,43.1832,43.1011,43.1467,6400.0
2012-09-28 15:45:00,47.32,47.46,47.3,47.38,16000.0,43.1923,43.3201,43.1741,43.2471,16000.0
2012-09-28 15:50:00,47.39,47.4,47.25,47.34,12200.0,43.2562,43.2654,43.1284,43.2106,12200.0
2012-09-28 15:55:00,47.32,47.36,47.26,47.31,20500.0,43.1923,43.2288,43.1376,43.1832,20500.0
2012-10-01 09:30:00,47.3,47.82,47.3,47.82,34500.0,43.1741,43.6487,43.1741,43.6487,34500.0
2012-10-01 09:35:00,47.81,48.1,47.71,47.8,40000.0,43.6396,43.9043,43.5483,43.6305,40000.0
2012-10-01 09:40:00,47.88,47.89,47.6,47.68,12000.0,43.7035,43.7126,43.4479,43.5209,12000.0
2012-10-01 09:45:00,47.69,47.69,47.52,47.57,63500.0,43.5301,43.5301,43.3749,43.4205,63500.0
2012-10-01 09:50:00,47.53,47.54,47.33,47.47,3900.0,43.384,43.3931,43.2015,43.3292,3900.0
2012-10-01 09:55:00,47.51,47.63,47.5,47.52,6900.0,43.3658,43.4753,43.3566,43.3749,6900.0
2012-10-01 10:00:00,47.56,47.8,47.38,47.44,50200.0,43.4114,43.6305,43.2471,43.3019,50200.0
2012-10-01 10:05:00,47.46,47.54,47.45,47.54,10800.0,43.3201,43.3931,43.311,43.3931,10800.0
2012-10-01 10:10:00,47.54,47.64,47.54,47.63,3100.0,43.3931,43.4844,43.3931,43.4753,3100.0
2012-10-01 10:15:00,47.58,47.63,47.47,47.58,37900.0,43.4297,43.4753,43.3292,43.4297,37900.0
2012-10-01 10:20:00,47.51,47.65,47.51,47.65,7300.0,43.3658,43.4935,43.3658,43.4935,7300.0
2012-10-01 10:25:00,47.63,47.72,47.58,47.63,23600.0,43.4753,43.5574,43.4297,43.4753,23600.0
2012-10-01 10:30:00,47.59,47.59,47.55,47.57,2800.0,43.4388,43.4388,43.4023,43.4205,2800.0
2012-10-01 10:35:00,47.57,47.63,47.57,47.63,4500.0,43.4205,43.4753,43.4205,43.4753,4500.0
2012-10-01 10:40:00,47.65,47.68,47.58,47.68,6100.0,43.4935,43.5209,43.4297,43.5209,6100.0
2012-10-01 10:45:00,47.65,47.73,47.63,47.69,2900.0,43.4935,43.5666,43.4753,43.5301,2900.0
2012-10-01 10:50:00,47.69,47.85,47.66,47.72,19500.0,43.5301,43.6761,43.5027,43.5574,19500.0
2012-10-01 10:55:00,47.72,47.81,47.69,47.72,18400.0,43.5574,43.6396,43.5301,43.5574,18400.0
2012-10-01 11:00:00,47.73,47.87,47.69,47.81,7600.0,43.5666,43.6944,43.5301,43.6396,7600.0
2012-10-01 11:05:00,47.83,47.87,47.78,47.81,5300.0,43.6578,43.6944,43.6122,43.6396,5300.0
2012-10-01 11:10:00,47.77,47.95,47.77,47.92,11700.0,43.6031,43.7674,43.6031,43.74,11700.0
2012-10-01 11:15:00,47.89,47.89,47.85,47.86,2100.0,43.7126,43.7126,43.6761,43.6852,2100.0
2012-10-01 11:20:00,47.89,47.94,47.84,47.88,5500.0,43.7126,43.7582,43.667,43.7035,5500.0
2012-10-01 11:25:00,47.88,47.97,47.85,47.96,7400.0,43.7035,43.7856,43.6761,43.7765,7400.0
2012-10-01 11:30:00,47.95,47.95,47.87,47.87,3200.0,43.7674,43.7674,43.6944,43.6944,3200.0
2012-10-01 11:35:00,47.88,47.88,47.87,47.87,3000.0,43.7035,43.7035,43.6944,43.6944,3000.0
2012-10-01 11:40:00,47.87,47.88,47.87,47.87,1900.0,43.6944,43.7035,43.6944,43.6944,1900.0
2012-10-01 11:45:00,47.86,47.9,47.86,47.88,2400.0,43.6852,43.7217,43.6852,43.7035,2400.0
2012-10-01 11:50:00,47.88,47.88,47.75,47.75,3800.0,43.7035,43.7035,43.5848,43.5848,3800.0
2012-10-01 11:55:00,47.74,47.74,47.57,47.64,5300.0,43.5757,43.5757,43.4205,43.4844,5300.0
2012-10-01 12:00:00,47.59,47.66,47.58,47.64,3600.0,43.4388,43.5027,43.4297,43.4844,3600.0
2012-10-01 12:05:00,47.64,47.64,47.5,47.55,1000.0,43.4844,43.4844,43.3566,43.4023,1000.0
2012-10-01 12:10:00,47.58,47.61,47.55,47.59,4000.0,43.4297,43.457,43.4023,43.4388,4000.0
2012-10-01 12:15:00,47.59,47.59,47.53,47.57,3100.0,43.4388,43.4388,43.384,43.4205,3100.0
2012-10-01 12:20:00,47.5,47.53,47.48,47.53,2000.0,43.3566,43.384,43.3384,43.384,2000.0
2012-10-01 12:25:00,47.51,47.51,47.45,47.45,3000.0,43.3658,43.3658,43.311,43.311,3000.0
2012-10-01 12:30:00,47.46,47.55,47.4,47.4,5100.0,43.3201,43.4023,43.2654,43.2654,5100.0
2012-10-01 12:35:00,47.37,47.5,47.37,47.42,3300.0,43.238,43.3566,43.238,43.2836,3300.0
2012-10-01 12:40:00,47.44,47.49,47.37,47.44,4200.0,43.3019,43.3475,43.238,43.3019,4200.0
2012-10-01 12:45:00,47.44,47.45,47.2,47.2,4400.0,43.3019,43.311,43.0828,43.0828,4400.0
2012-10-01 12:50:00,47.2,47.23,47.14,47.21,2700.0,43.0828,43.1102,43.028,43.0919,2700.0
2012-10-01 12:55:00,47.21,47.35,47.16,47.35,3100.0,43.0919,43.2197,43.0463,43.2197,3100.0
2012-10-01 13:00:00,47.32,47.35,47.21,47.25,3800.0,43.1923,43.2197,43.0919,43.1284,3800.0
2012-10-01 13:05:00,47.24,47.31,47.19,47.19,3700.0,43.1193,43.1832,43.0737,43.0737,3700.0
2012-10-01 13:10:00,47.19,47.19,47.0,47.02,12100.0,43.0737,43.0737,42.9002,42.9185,12100.0
2012-10-01 13:15:00,47.01,47.01,46.95,46.95,3600.0,42.9094,42.9094,42.8546,42.8546,3600.0
2012-10-01 13:20:00,46.95,46.99,46.95,46.97,4000.0,42.8546,42.8911,42.8546,42.8729,4000.0
2012-10-01 13:25:00,46.97,47.1,46.97,47.07,10600.0,42.8729,42.9915,42.8729,42.9641,10600.0
2012-10-01 13:30:00,47.06,47.14,47.06,47.13,9200.0,42.955,43.028,42.955,43.0189,9200.0
2012-10-01 13:35:00,47.13,47.16,47.1,47.1,2800.0,43.0189,43.0463,42.9915,42.9915,2800.0
2012-10-01 13:40:00,47.05,47.09,47.02,47.06,4700.0,42.9459,42.9824,42.9185,42.955,4700.0
2012-10-01 13:45:00,47.05,47.08,47.05,47.07,4500.0,42.9459,42.9733,42.9459,42.9641,4500.0
2012-10-01 13:50:00,47.08,47.1,47.04,47.07,7100.0,42.9733,42.9915,42.9368,42.9641,7100.0
2012-10-01 13:55:00,47.04,47.18,47.03,47.18,3200.0,42.9368,43.0645,42.9276,43.0645,3200.0
2012-10-01 14:00:00,47.16,47.27,47.16,47.23,4700.0,43.0463,43.1467,43.0463,43.1102,4700.0
2012-10-01 14:05:00,47.22,47.22,47.17,47.17,3500.0,43.1011,43.1011,43.0554,43.0554,3500.0
2012-10-01 14:10:00,47.17,47.18,47.11,47.11,3500.0,43.0554,43.0645,43.0006,43.0006,3500.0
2012-10-01 14:15:00,47.11,47.12,47.02,47.02,3700.0,43.0006,43.0098,42.9185,42.9185,3700.0
2012-10-01 14:20:00,47.03,47.07,47.01,47.05,11100.0,42.9276,42.9641,42.9094,42.9459,11100.0
2012-10-01 14:25:00,47.03,47.06,46.95,47.0,5100.0,42.9276,42.955,42.8546,42.9002,5100.0
2012-10-01 14:30:00,47.03,47.14,47.03,47.07,4500.0,42.9276,43.028,42.9276,42.9641,4500.0
2012-10-01 14:35:00,47.06,47.16,47.06,47.15,12500.0,42.955,43.0463,42.955,43.0372,12500.0
2012-10-01 14:40:00,47.15,47.15,46.99,47.02,21000.0,43.0372,43.0372,42.8911,42.9185,21000.0
2012-10-01 14:45:00,47.0,47.02,46.99,47.01,5900.0,42.9002,42.9185,42.8911,42.9094,5900.0
2012-10-01 14:50:00,47.01,47.02,46.98,47.01,5600.0,42.9094,42.9185,42.882,42.9094,5600.0
2012-10-01 14:55:00,47.01,47.09,47.01,47.09,3600.0,42.9094,42.9824,42.9094,42.9824,3600.0
2012-10-01 15:00:00,47.08,47.1,46.98,46.98,34600.0,42.9733,42.9915,42.882,42.882,34600.0
2012-10-01 15:05:00,46.97,47.05,46.97,47.03,10600.0,42.8729,42.9459,42.8729,42.9276,10600.0
2012-10-01 15:10:00,47.03,47.03,46.85,46.87,9600.0,42.9276,42.9276,42.7633,42.7816,9600.0
2012-10-01 15:15:00,46.86,46.97,46.86,46.91,6300.0,42.7725,42.8729,42.7725,42.8181,6300.0
2012-10-01 15:20:00,46.94,46.95,46.78,46.85,9400.0,42.8455,42.8546,42.6994,42.7633,9400.0
2012-10-01 15:25:00,46.81,46.95,46.77,46.91,9200.0,42.7268,42.8546,42.6903,42.8181,9200.0
2012-10-01 15:30:00,46.91,46.92,46.86,46.9,9000.0,42.8181,42.8272,42.7725,42.809,9000.0
2012-10-01 15:35:00,46.9,46.98,46.87,46.97,13400.0,42.809,42.882,42.7816,42.8729,13400.0
2012-10-01 15:40:00,46.93,47.17,46.93,47.14,30300.0,42.8363,43.0554,42.8363,43.028,30300.0
2012-10-01 15:45:00,47.07,47.15,46.98,47.1,14200.0,42.9641,43.0372,42.882,42.9915,14200.0
2012-10-01 15:50:00,47.07,47.15,47.0,47.05,24000.0,42.9641,43.0372,42.9002,42.9459,24000.0
2012-10-01 15:55:00,47.11,47.16,47.05,47.09,22100.0,43.0006,43.0463,42.9459,42.9824,22100.0
2012-10-02 09:30:00,47.48,47.5,47.25,47.5,9200.0,43.3384,43.3566,43.1284,43.3566,9200.0
2012-10-02 09:35:00,47.61,47.63,47.42,47.42,1200.0,43.457,43.4753,43.2836,43.2836,1200.0
2012-10-02 09:40:00,47.36,47.42,47.36,47.37,500.0,43.2288,43.2836,43.2288,43.238,500.0
2012-10-02 09:45:00,47.38,47.5,47.38,47.38,3900.0,43.2471,43.3566,43.2471,43.2471,3900.0
2012-10-02 09:50:00,47.54,47.69,47.53,47.66,1900.0,43.3931,43.5301,43.384,43.5027,1900.0
2012-10-02 09:55:00,47.59,47.62,47.45,47.53,1300.0,43.4388,43.4662,43.311,43.384,1300.0
2012-10-02 10:00:00,47.48,47.53,47.21,47.51,20200.0,43.3384,43.384,43.0919,43.3658,20200.0
2012-10-02 10:05:00,47.51,47.65,47.4,47.65,2600.0,43.3658,43.4935,43.2654,43.4935,2600.0
2012-10-02 10:10:00,47.61,47.66,47.59,47.65,3700.0,43.457,43.5027,43.4388,43.4935,3700.0
2012-10-02 10:15:00,47.66,47.66,47.51,47.63,10400.0,43.5027,43.5027,43.3658,43.4753,10400.0
2012-10-02 10:20:00,47.63,47.79,47.63,47.79,2000.0,43.4753,43.6213,43.4753,43.6213,2000.0
2012-10-02 10:25:00,47.75,47.91,47.72,47.91,12500.0,43.5848,43.7309,43.5574,43.7309,12500.0
2012-10-02 10:30:00,47.92,47.93,47.86,47.89,8800.0,43.74,43.7491,43.6852,43.7126,8800.0
2012-10-02 10:35:00,47.94,48.0,47.94,48.0,1000.0,43.7582,43.813,43.7582,43.813,1000.0
2012-10-02 10:40:00,47.96,47.97,47.88,47.88,900.0,43.7765,43.7856,43.7035,43.7035,900.0
2012-10-02 10:45:00,47.87,47.87,47.69,47.69,700.0,43.6944,43.6944,43.5301,43.5301,700.0
2012-10-02 10:50:00,47.72,47.72,47.58,47.65,3700.0,43.5574,43.5574,43.4297,43.4935,3700.0
2012-10-02 10:55:00,47.65,47.65,47.64,47.64,600.0,43.4935,43.4935,43.4844,43.4844,600.0
2012-10-02 11:00:00,47.67,47.77,47.67,47.77,1100.0,43.5118,43.6031,43.5118,43.6031,1100.0
2012-10-02 11:05:00,47.72,47.72,47.5,47.5,4300.0,43.5574,43.5574,43.3566,43.3566,4300.0
2012-10-02 11:10:00,47.5,47.65,47.46,47.65,7500.0,43.3566,43.4935,43.3201,43.4935,7500.0
2012-10-02 11:15:00,47.61,47.63,47.59,47.59,400.0,43.457,43.4753,43.4388,43.4388,400.0
2012-10-02 11:20:00,47.62,47.65,47.53,47.61,5300.0,43.4662,43.4935,43.384,43.457,5300.0
2012-10-02 11:25:00,47.61,47.61,47.58,47.58,300.0,43.457,43.457,43.4297,43.4297,300.0
2012-10-02 11:30:00,47.61,47.71,47.53,47.53,1900.0,43.457,43.5483,43.384,43.384,1900.0
2012-10-02 11:35:00,47.55,47.55,47.3,47.36,3100.0,43.4023,43.4023,43.1741,43.2288,3100.0
2012-10-02 11:40:00,47.3,47.51,47.28,47.46,2200.0,43.1741,43.3658,43.1558,43.3201,2200.0
2012-10-02 11:45:00,47.45,47.51,47.45,47.47,700.0,43.311,43.3658,43.311,43.3292,700.0
2012-10-02 11:50:00,47.47,47.56,47.47,47.55,800.0,43.3292,43.4114,43.3292,43.4023,800.0
2012-10-02 11:55:00,47.51,47.51,47.42,47.47,1000.0,43.3658,43.3658,43.2836,43.3292,1000.0
2012-10-02 12:00:00,47.48,47.57,47.47,47.51,1100.0,43.3384,43.4205,43.3292,43.3658,1100.0
2012-10-02 12:05:00,47.53,47.57,47.52,47.54,1100.0,43.384,43.4205,43.3749,43.3931,1100.0
2012-10-02 12:10:00,47.56,47.7,47.56,47.65,2400.0,43.4114,43.5392,43.4114,43.4935,2400.0
2012-10-02 12:15:00,47.67,47.74,47.67,47.67,1000.0,43.5118,43.5757,43.5118,43.5118,1000.0
2012-10-02 12:20:00,47.72,47.72,47.65,47.65,500.0,43.5574,43.5574,43.4935,43.4935,500.0
2012-10-02 12:25:00,47.66,47.67,47.6,47.67,1600.0,43.5027,43.5118,43.4479,43.5118,1600.0
2012-10-02 12:30:00,47.68,47.73,47.61,47.69,4700.0,43.5209,43.5666,43.457,43.5301,4700.0
2012-10-02 12:35:00,47.71,47.71,47.59,47.67,6200.0,43.5483,43.5483,43.4388,43.5118,6200.0
2012-10-02 12:40:00,47.64,47.67,47.62,47.67,2000.0,43.4844,43.5118,43.4662,43.5118,2000.0
2012-10-02 12:45:00,47.66,47.66,47.6,47.64,1300.0,43.5027,43.5027,43.4479,43.4844,1300.0
2012-10-02 12:50:00,47.64,47.65,47.64,47.64,600.0,43.4844,43.4935,43.4844,43.4844,600.0
2012-10-02 12:55:00,47.64,47.66,47.63,47.63,700.0,43.4844,43.5027,43.4753,43.4753,700.0
2012-10-02 13:00:00,47.63,47.64,47.56,47.57,1500.0,43.4753,43.4844,43.4114,43.4205,1500.0
2012-10-02 13:05:00,47.61,47.67,47.61,47.65,700.0,43.457,43.5118,43.457,43.4935,700.0
2012-10-02 13:10:00,47.64,47.64,47.61,47.63,500.0,43.4844,43.4844,43.457,43.4753,500.0
2012-10-02 13:15:00,47.62,47.67,47.54,47.54,28300.0,43.4662,43.5118,43.3931,43.3931,28300.0
2012-10-02 13:20:00,47.56,47.58,47.47,47.47,1700.0,43.4114,43.4297,43.3292,43.3292,1700.0
2012-10-02 13:25:00,47.48,47.52,47.46,47.52,800.0,43.3384,43.3749,43.3201,43.3749,800.0
2012-10-02 13:30:00,47.52,47.54,47.45,47.45,1500.0,43.3749,43.3931,43.311,43.311,1500.0
2012-10-02 13:35:00,47.43,47.46,47.43,47.46,1200.0,43.2927,43.3201,43.2927,43.3201,1200.0
2012-10-02 13:40:00,47.48,47.53,47.45,47.52,2800.0,43.3384,43.384,43.311,43.3749,2800.0
2012-10-02 13:45:00,47.51,47.51,47.47,47.5,400.0,43.3658,43.3658,43.3292,43.3566,400.0
2012-10-02 13:50:00,47.49,47.49,47.42,47.44,800.0,43.3475,43.3475,43.2836,43.3019,800.0
2012-10-02 13:55:00,47.43,47.52,47.34,47.47,2300.0,43.2927,43.3749,43.2106,43.3292,2300.0
2012-10-02 14:00:00,47.47,47.51,47.47,47.51,1000.0,43.3292,43.3658,43.3292,43.3658,1000.0
2012-10-02 14:05:00,47.5,47.5,47.44,47.44,3000.0,43.3566,43.3566,43.3019,43.3019,3000.0
2012-10-02 14:10:00,47.45,47.54,47.45,47.54,2500.0,43.311,43.3931,43.311,43.3931,2500.0
2012-10-02 14:15:00,47.54,47.54,47.47,47.47,500.0,43.3931,43.3931,43.3292,43.3292,500.0
2012-10-02 14:20:00,47.48,47.48,47.43,47.48,2900.0,43.3384,43.3384,43.2927,43.3384,2900.0
2012-10-02 14:25:00,47.45,47.47,47.37,47.42,1100.0,43.311,43.3292,43.238,43.2836,1100.0
2012-10-02 14:30:00,47.38,47.4,47.33,47.4,2200.0,43.2471,43.2654,43.2015,43.2654,2200.0
2012-10-02 14:35:00,47.41,47.41,47.38,47.38,1400.0,43.2745,43.2745,43.2471,43.2471,1400.0
2012-10-02 14:40:00,47.41,47.53,47.37,47.42,29500.0,43.2745,43.384,43.238,43.2836,29500.0
2012-10-02 14:45:00,47.42,47.46,47.36,47.38,11000.0,43.2836,43.3201,43.2288,43.2471,11000.0
2012-10-02 14:50:00,47.46,47.5,47.41,47.41,5100.0,43.3201,43.3566,43.2745,43.2745,5100.0
2012-10-02 14:55:00,47.43,47.47,47.4,47.44,22600.0,43.2927,43.3292,43.2654,43.3019,22600.0
2012-10-02 15:00:00,47.4,47.44,47.38,47.42,4200.0,43.2654,43.3019,43.2471,43.2836,4200.0
2012-10-02 15:05:00,47.42,47.5,47.38,47.47,32000.0,43.2836,43.3566,43.2471,43.3292,32000.0
2012-10-02 15:10:00,47.45,47.48,47.4,47.44,24300.0,43.311,43.3384,43.2654,43.3019,24300.0
2012-10-02 15:15:00,47.48,47.62,47.47,47.62,5200.0,43.3384,43.4662,43.3292,43.4662,5200.0
2012-10-02 15:20:00,47.62,47.63,47.51,47.61,4200.0,43.4662,43.4753,43.3658,43.457,4200.0
2012-10-02 15:25:00,47.55,47.61,47.52,47.61,3900.0,43.4023,43.457,43.3749,43.457,3900.0
2012-10-02 15:30:00,47.62,47.65,47.58,47.62,3300.0,43.4662,43.4935,43.4297,43.4662,3300.0
2012-10-02 15:35:00,47.59,47.7,47.59,47.68,6900.0,43.4388,43.5392,43.4388,43.5209,6900.0
2012-10-02 15:40:00,47.68,47.73,47.68,47.71,8700.0,43.5209,43.5666,43.5209,43.5483,8700.0
2012-10-02 15:45:00,47.71,47.8,47.71,47.76,7900.0,43.5483,43.6305,43.5483,43.5939,7900.0
2012-10-02 15:50:00,47.74,47.79,47.71,47.71,5600.0,43.5757,43.6213,43.5483,43.5483,5600.0
2012-10-02 15:55:00,47.71,47.83,47.71,47.8,14600.0,43.5483,43.6578,43.5483,43.6305,14600.0
2012-10-03 09:30:00,47.7,47.79,47.68,47.78,7100.0,43.5392,43.6213,43.5209,43.6122,7100.0
2012-10-03 09:35:00,47.79,47.95,47.67,47.8,11100.0,43.6213,43.7674,43.5118,43.6305,11100.0
2012-10-03 09:40:00,47.78,47.91,47.68,47.68,4600.0,43.6122,43.7309,43.5209,43.5209,4600.0
2012-10-03 09:45:00,47.63,47.7,47.58,47.61,2900.0,43.4753,43.5392,43.4297,43.457,2900.0
2012-10-03 09:50:00,47.6,47.62,47.45,47.45,8500.0,43.4479,43.4662,43.311,43.311,8500.0
2012-10-03 09:55:00,47.45,47.45,47.33,47.38,4600.0,43.311,43.311,43.2015,43.2471,4600.0
2012-10-03 10:00:00,47.37,47.5,47.34,47.36,4100.0,43.238,43.3566,43.2106,43.2288,4100.0
2012-10-03 10:05:00,47.29,47.42,47.21,47.42,2700.0,43.1649,43.2836,43.0919,43.2836,2700.0
2012-10-03 10:10:00,47.45,47.6,47.45,47.6,1800.0,43.311,43.4479,43.311,43.4479,1800.0
2012-10-03 10:15:00,47.66,47.95,47.66,47.89,5700.0,43.5027,43.7674,43.5027,43.7126,5700.0
2012-10-03 10:20:00,47.9,47.95,47.9,47.92,1800.0,43.7217,43.7674,43.7217,43.74,1800.0
2012-10-03 10:25:00,47.87,47.9,47.78,47.84,3000.0,43.6944,43.7217,43.6122,43.667,3000.0
2012-10-03 10:30:00,47.84,47.86,47.68,47.68,9900.0,43.667,43.6852,43.5209,43.5209,9900.0
2012-10-03 10:35:00,47.7,47.72,47.65,47.7,5000.0,43.5392,43.5574,43.4935,43.5392,5000.0
2012-10-03 10:40:00,47.69,47.69,47.51,47.63,2200.0,43.5301,43.5301,43.3658,43.4753,2200.0
2012-10-03 10:45:00,47.65,47.73,47.61,47.61,2500.0,43.4935,43.5666,43.457,43.457,2500.0
2012-10-03 10:50:00,47.57,47.58,47.47,47.48,1400.0,43.4205,43.4297,43.3292,43.3384,1400.0
2012-10-03 10:55:00,47.47,47.56,47.47,47.49,2400.0,43.3292,43.4114,43.3292,43.3475,2400.0
2012-10-03 11:00:00,47.52,47.56,47.49,47.54,4300.0,43.3749,43.4114,43.3475,43.3931,4300.0
2012-10-03 11:05:00,47.49,47.58,47.48,47.58,2000.0,43.3475,43.4297,43.3384,43.4297,2000.0
2012-10-03 11:10:00,47.57,47.85,47.57,47.85,1600.0,43.4205,43.6761,43.4205,43.6761,1600.0
2012-10-03 11:15:00,47.83,47.83,47.72,47.72,2000.0,43.6578,43.6578,43.5574,43.5574,2000.0
2012-10-03 11:20:00,47.72,47.75,47.69,47.72,3500.0,43.5574,43.5848,43.5301,43.5574,3500.0
2012-10-03 11:25:00,47.7,47.76,47.7,47.72,2500.0,43.5392,43.5939,43.5392,43.5574,2500.0
2012-10-03 11:30:00,47.75,47.77,47.69,47.77,1400.0,43.5848,43.6031,43.5301,43.6031,1400.0
2012-10-03 11:35:00,47.77,47.77,47.7,47.71,4400.0,43.6031,43.6031,43.5392,43.5483,4400.0
2012-10-03 11:40:00,47.72,47.82,47.7,47.72,26400.0,43.5574,43.6487,43.5392,43.5574,26400.0
2012-10-03 11:45:00,47.72,47.88,47.7,47.7,6100.0,43.5574,43.7035,43.5392,43.5392,6100.0
2012-10-03 11:50:00,47.7,47.72,47.64,47.64,2100.0,43.5392,43.5574,43.4844,43.4844,2100.0
2012-10-03 11:55:00,47.65,47.78,47.62,47.74,2900.0,43.4935,43.6122,43.4662,43.5757,2900.0
2012-10-03 12:00:00,47.74,47.82,47.74,47.78,3000.0,43.5757,43.6487,43.5757,43.6122,3000.0
2012-10-03 12:05:00,47.79,47.85,47.77,47.77,5300.0,43.6213,43.6761,43.6031,43.6031,5300.0
2012-10-03 12:10:00,47.77,47.79,47.7,47.7,4100.0,43.6031,43.6213,43.5392,43.5392,4100.0
2012-10-03 12:15:00,47.71,47.77,47.7,47.76,4000.0,43.5483,43.6031,43.5392,43.5939,4000.0
2012-10-03 12:20:00,47.77,47.8,47.76,47.76,900.0,43.6031,43.6305,43.5939,43.5939,900.0
2012-10-03 12:25:00,47.76,47.81,47.71,47.81,2400.0,43.5939,43.6396,43.5483,43.6396,2400.0
2012-10-03 12:30:00,47.81,47.85,47.76,47.76,2300.0,43.6396,43.6761,43.5939,43.5939,2300.0
2012-10-03 12:35:00,47.79,47.79,47.67,47.7,6700.0,43.6213,43.6213,43.5118,43.5392,6700.0
2012-10-03 12:40:00,47.66,47.69,47.65,47.69,1600.0,43.5027,43.5301,43.4935,43.5301,1600.0
2012-10-03 12:45:00,47.66,47.72,47.66,47.7,1500.0,43.5027,43.5574,43.5027,43.5392,1500.0
2012-10-03 12:50:00,47.65,47.7,47.65,47.68,3200.0,43.4935,43.5392,43.4935,43.5209,3200.0
2012-10-03 12:55:00,47.61,47.67,47.61,47.61,700.0,43.457,43.5118,43.457,43.457,700.0
2012-10-03 13:00:00,47.63,47.8,47.63,47.77,7200.0,43.4753,43.6305,43.4753,43.6031,7200.0
2012-10-03 13:05:00,47.78,47.8,47.72,47.72,5100.0,43.6122,43.6305,43.5574,43.5574,5100.0
2012-10-03 13:10:00,47.7,47.7,47.66,47.68,1300.0,43.5392,43.5392,43.5027,43.5209,1300.0
2012-10-03 13:15:00,47.67,47.73,47.67,47.7,7800.0,43.5118,43.5666,43.5118,43.5392,7800.0
2012-10-03 13:20:00,47.7,47.72,47.69,47.69,5000.0,43.5392,43.5574,43.5301,43.5301,5000.0
2012-10-03 13:25:00,47.7,47.7,47.69,47.69,2900.0,43.5392,43.5392,43.5301,43.5301,2900.0
2012-10-03 13:30:00,47.7,47.71,47.61,47.61,4500.0,43.5392,43.5483,43.457,43.457,4500.0
2012-10-03 13:35:00,47.62,47.65,47.48,47.5,2800.0,43.4662,43.4935,43.3384,43.3566,2800.0
2012-10-03 13:40:00,47.5,47.5,47.35,47.4,4800.0,43.3566,43.3566,43.2197,43.2654,4800.0
2012-10-03 13:45:00,47.4,47.4,47.38,47.38,1600.0,43.2654,43.2654,43.2471,43.2471,1600.0
2012-10-03 13:50:00,47.38,47.5,47.38,47.49,6800.0,43.2471,43.3566,43.2471,43.3475,6800.0
2012-10-03 13:55:00,47.45,47.48,47.37,47.37,4600.0,43.311,43.3384,43.238,43.238,4600.0
2012-10-03 14:00:00,47.4,47.41,47.39,47.39,900.0,43.2654,43.2745,43.2562,43.2562,900.0
2012-10-03 14:05:00,47.38,47.48,47.37,47.46,2600.0,43.2471,43.3384,43.238,43.3201,2600.0
2012-10-03 14:10:00,47.5,47.56,47.48,47.49,1900.0,43.3566,43.4114,43.3384,43.3475,1900.0
2012-10-03 14:15:00,47.47,47.51,47.4,47.4,2200.0,43.3292,43.3658,43.2654,43.2654,2200.0
2012-10-03 14:20:00,47.41,47.48,47.36,47.36,4000.0,43.2745,43.3384,43.2288,43.2288,4000.0
2012-10-03 14:25:00,47.37,47.39,47.26,47.3,3700.0,43.238,43.2562,43.1376,43.1741,3700.0
2012-10-03 14:30:00,47.34,47.37,47.3,47.36,2500.0,43.2106,43.238,43.1741,43.2288,2500.0
2012-10-03 14:35:00,47.31,47.42,47.31,47.34,4000.0,43.1832,43.2836,43.1832,43.2106,4000.0
2012-10-03 14:40:00,47.3,47.4,47.26,47.31,3400.0,43.1741,43.2654,43.1376,43.1832,3400.0
2012-10-03 14:45:00,47.31,47.34,47.23,47.25,5200.0,43.1832,43.2106,43.1102,43.1284,5200.0
2012-10-03 14:50:00,47.25,47.26,47.13,47.13,4300.0,43.1284,43.1376,43.0189,43.0189,4300.0
2012-10-03 14:55:00,47.18,47.24,47.14,47.2,3900.0,43.0645,43.1193,43.028,43.0828,3900.0
2012-10-03 15:00:00,47.23,47.25,47.15,47.21,6000.0,43.1102,43.1284,43.0372,43.0919,6000.0
2012-10-03 15:05:00,47.16,47.16,47.1,47.11,3700.0,43.0463,43.0463,42.9915,43.0006,3700.0
2012-10-03 15:10:00,47.11,47.25,47.1,47.25,3600.0,43.0006,43.1284,42.9915,43.1284,3600.0
2012-10-03 15:15:00,47.23,47.33,47.14,47.14,6100.0,43.1102,43.2015,43.028,43.028,6100.0
2012-10-03 15:20:00,47.16,47.29,47.16,47.29,4700.0,43.0463,43.1649,43.0463,43.1649,4700.0
2012-10-03 15:25:00,47.26,47.33,47.14,47.31,16100.0,43.1376,43.2015,43.028,43.1832,16100.0
2012-10-03 15:30:00,47.32,47.32,47.19,47.19,14400.0,43.1923,43.1923,43.0737,43.0737,14400.0
2012-10-03 15:35:00,47.19,47.21,47.1,47.1,21900.0,43.0737,43.0919,42.9915,42.9915,21900.0
2012-10-03 15:40:00,47.12,47.2,47.1,47.19,31000.0,43.0098,43.0828,42.9915,43.0737,31000.0
2012-10-03 15:45:00,47.2,47.24,47.16,47.19,23400.0,43.0828,43.1193,43.0463,43.0737,23400.0
2012-10-03 15:50:00,47.16,47.23,47.1,47.1,20600.0,43.0463,43.1102,42.9915,42.9915,20600.0
2012-10-03 15:55:00,47.13,47.2,47.1,47.13,32700.0,43.0189,43.0828,42.9915,43.0189,32700.0
2012-10-04 09:30:00,47.56,47.62,47.23,47.44,10700.0,43.4114,43.4662,43.1102,43.3019,10700.0
2012-10-04 09:35:00,47.43,47.61,47.43,47.55,9000.0,43.2927,43.457,43.2927,43.4023,9000.0
2012-10-04 09:40:00,47.41,47.71,47.41,47.66,6700.0,43.2745,43.5483,43.2745,43.5027,6700.0
2012-10-04 09:45:00,47.6,47.86,47.6,47.8,24000.0,43.4479,43.6852,43.4479,43.6305,24000.0
2012-10-04 09:50:00,47.86,47.99,47.77,47.99,7400.0,43.6852,43.8039,43.6031,43.8039,7400.0
2012-10-04 09:55:00,47.97,48.2,47.95,48.16,7900.0,43.7856,43.9956,43.7674,43.9591,7900.0
2012-10-04 10:00:00,48.17,48.21,48.0,48.21,3400.0,43.9682,44.0047,43.813,44.0047,3400.0
2012-10-04 10:05:00,48.16,48.33,48.08,48.32,6100.0,43.9591,44.1142,43.886,44.1051,6100.0
2012-10-04 10:10:00,48.33,48.45,48.33,48.39,8600.0,44.1142,44.2238,44.1142,44.169,8600.0
2012-10-04 10:15:00,48.46,48.48,48.37,48.45,6200.0,44.2329,44.2511,44.1507,44.2238,6200.0
2012-10-04 10:20:00,48.38,48.59,48.38,48.53,7500.0,44.1599,44.3515,44.1599,44.2968,7500.0
2012-10-04 10:25:00,48.47,48.52,48.4,48.42,4000.0,44.242,44.2877,44.1781,44.1964,4000.0
2012-10-04 10:30:00,48.43,48.47,48.3,48.39,8600.0,44.2055,44.242,44.0868,44.169,8600.0
2012-10-04 10:35:00,48.34,48.38,48.31,48.35,3000.0,44.1234,44.1599,44.096,44.1325,3000.0
2012-10-04 10:40:00,48.35,48.44,48.29,48.32,6900.0,44.1325,44.2146,44.0777,44.1051,6900.0
2012-10-04 10:45:00,48.29,48.35,48.25,48.31,8300.0,44.0777,44.1325,44.0412,44.096,8300.0
2012-10-04 10:50:00,48.31,48.38,48.26,48.28,7000.0,44.096,44.1599,44.0503,44.0686,7000.0
2012-10-04 10:55:00,48.27,48.33,48.25,48.3,8200.0,44.0595,44.1142,44.0412,44.0868,8200.0
2012-10-04 11:00:00,48.32,48.34,48.29,48.29,10000.0,44.1051,44.1234,44.0777,44.0777,10000.0
2012-10-04 11:05:00,48.29,48.3,48.06,48.07,19800.0,44.0777,44.0868,43.8678,43.8769,19800.0
2012-10-04 11:10:00,48.17,48.27,48.14,48.18,9000.0,43.9682,44.0595,43.9408,43.9773,9000.0
2012-10-04 11:15:00,48.2,48.26,48.17,48.22,3200.0,43.9956,44.0503,43.9682,44.0138,3200.0
2012-10-04 11:20:00,48.23,48.25,48.14,48.21,3800.0,44.023,44.0412,43.9408,44.0047,3800.0
2012-10-04 11:25:00,48.19,48.21,48.17,48.18,1200.0,43.9864,44.0047,43.9682,43.9773,1200.0
2012-10-04 11:30:00,48.21,48.21,48.09,48.21,4400.0,44.0047,44.0047,43.8952,44.0047,4400.0
2012-10-04 11:35:00,48.23,48.25,48.19,48.2,1700.0,44.023,44.0412,43.9864,43.9956,1700.0
2012-10-04 11:40:00,48.2,48.26,48.15,48.23,7600.0,43.9956,44.0503,43.9499,44.023,7600.0
2012-10-04 11:45:00,48.25,48.3,48.22,48.23,4900.0,44.0412,44.0868,44.0138,44.023,4900.0
2012-10-04 11:50:00,48.24,48.33,48.2,48.28,3700.0,44.0321,44.1142,43.9956,44.0686,3700.0
2012-10-04 11:55:00,48.27,48.3,48.23,48.23,5300.0,44.0595,44.0868,44.023,44.023,5300.0
2012-10-04 12:00:00,48.24,48.27,48.18,48.2,13800.0,44.0321,44.0595,43.9773,43.9956,13800.0
2012-10-04 12:05:00,48.21,48.29,48.2,48.21,8700.0,44.0047,44.0777,43.9956,44.0047,8700.0
2012-10-04 12:10:00,48.25,48.36,48.18,48.18,5800.0,44.0412,44.1416,43.9773,43.9773,5800.0
2012-10-04 12:15:00,48.23,48.28,48.18,48.18,6700.0,44.023,44.0686,43.9773,43.9773,6700.0
2012-10-04 12:20:00,48.19,48.24,48.18,48.2,4800.0,43.9864,44.0321,43.9773,43.9956,4800.0
2012-10-04 12:25:00,48.22,48.24,48.17,48.17,6300.0,44.0138,44.0321,43.9682,43.9682,6300.0
2012-10-04 12:30:00,48.17,48.25,48.14,48.19,3700.0,43.9682,44.0412,43.9408,43.9864,3700.0
2012-10-04 12:35:00,48.23,48.24,48.15,48.16,6300.0,44.023,44.0321,43.9499,43.9591,6300.0
2012-10-04 12:40:00,48.17,48.2,48.13,48.15,3600.0,43.9682,43.9956,43.9317,43.9499,3600.0
2012-10-04 12:45:00,48.18,48.18,48.13,48.16,3100.0,43.9773,43.9773,43.9317,43.9591,3100.0
2012-10-04 12:50:00,48.17,48.17,48.04,48.08,4100.0,43.9682,43.9682,43.8495,43.886,4100.0
2012-10-04 12:55:00,48.08,48.14,48.04,48.04,7500.0,43.886,43.9408,43.8495,43.8495,7500.0
2012-10-04 13:00:00,48.05,48.11,48.02,48.11,16200.0,43.8587,43.9134,43.8313,43.9134,16200.0
2012-10-04 13:05:00,48.11,48.2,48.11,48.17,17600.0,43.9134,43.9956,43.9134,43.9682,17600.0
2012-10-04 13:10:00,48.17,48.17,48.07,48.08,10900.0,43.9682,43.9682,43.8769,43.886,10900.0
2012-10-04 13:15:00,48.09,48.15,48.08,48.15,13200.0,43.8952,43.9499,43.886,43.9499,13200.0
2012-10-04 13:20:00,48.15,48.18,48.11,48.13,3700.0,43.9499,43.9773,43.9134,43.9317,3700.0
2012-10-04 13:25:00,48.12,48.19,48.12,48.19,4100.0,43.9225,43.9864,43.9225,43.9864,4100.0
2012-10-04 13:30:00,48.16,48.18,48.06,48.07,5200.0,43.9591,43.9773,43.8678,43.8769,5200.0
2012-10-04 13:35:00,48.1,48.19,48.1,48.1,10600.0,43.9043,43.9864,43.9043,43.9043,10600.0
2012-10-04 13:40:00,48.11,48.16,48.1,48.14,3800.0,43.9134,43.9591,43.9043,43.9408,3800.0
2012-10-04 13:45:00,48.14,48.16,48.08,48.08,3700.0,43.9408,43.9591,43.886,43.886,3700.0
2012-10-04 13:50:00,48.07,48.11,48.07,48.1,2900.0,43.8769,43.9134,43.8769,43.9043,2900.0
2012-10-04 13:55:00,48.11,48.17,48.1,48.17,5800.0,43.9134,43.9682,43.9043,43.9682,5800.0
2012-10-04 14:00:00,48.17,48.17,47.93,48.07,11200.0,43.9682,43.9682,43.7491,43.8769,11200.0
2012-10-04 14:05:00,48.04,48.1,48.03,48.09,3400.0,43.8495,43.9043,43.8404,43.8952,3400.0
2012-10-04 14:10:00,48.11,48.11,48.03,48.03,900.0,43.9134,43.9134,43.8404,43.8404,900.0
2012-10-04 14:15:00,48.05,48.08,48.05,48.08,1100.0,43.8587,43.886,43.8587,43.886,1100.0
2012-10-04 14:20:00,48.1,48.11,48.01,48.01,2800.0,43.9043,43.9134,43.8221,43.8221,2800.0
2012-10-04 14:25:00,48.07,48.1,48.05,48.06,4900.0,43.8769,43.9043,43.8587,43.8678,4900.0
2012-10-04 14:30:00,48.08,48.09,48.08,48.08,1100.0,43.886,43.8952,43.886,43.886,1100.0
2012-10-04 14:35:00,48.09,48.1,48.05,48.09,4200.0,43.8952,43.9043,43.8587,43.8952,4200.0
2012-10-04 14:40:00,48.12,48.13,48.05,48.05,7200.0,43.9225,43.9317,43.8587,43.8587,7200.0
2012-10-04 14:45:00,48.06,48.09,48.05,48.09,2600.0,43.8678,43.8952,43.8587,43.8952,2600.0
2012-10-04 14:50:00,48.07,48.07,48.02,48.02,3200.0,43.8769,43.8769,43.8313,43.8313,3200.0
2012-10-04 14:55:00,48.02,48.09,48.02,48.09,1700.0,43.8313,43.8952,43.8313,43.8952,1700.0
2012-10-04 15:00:00,48.09,48.1,48.05,48.06,6500.0,43.8952,43.9043,43.8587,43.8678,6500.0
2012-10-04 15:05:00,48.06,48.09,48.05,48.09,600.0,43.8678,43.8952,43.8587,43.8952,600.0
2012-10-04 15:10:00,48.09,48.09,48.03,48.03,2500.0,43.8952,43.8952,43.8404,43.8404,2500.0
2012-10-04 15:15:00,48.04,48.06,48.0,48.0,11500.0,43.8495,43.8678,43.813,43.813,11500.0
2012-10-04 15:20:00,48.01,48.01,47.89,47.89,6100.0,43.8221,43.8221,43.7126,43.7126,6100.0
2012-10-04 15:25:00,47.92,47.92,47.88,47.88,1600.0,43.74,43.74,43.7035,43.7035,1600.0
2012-10-04 15:30:00,47.87,47.93,47.87,47.92,3600.0,43.6944,43.7491,43.6944,43.74,3600.0
2012-10-04 15:35:00,47.94,47.99,47.92,47.99,6400.0,43.7582,43.8039,43.74,43.8039,6400.0
2012-10-04 15:40:00,47.99,48.02,47.96,48.01,7000.0,43.8039,43.8313,43.7765,43.8221,7000.0
2012-10-04 15:45:00,48.0,48.04,48.0,48.0,5500.0,43.813,43.8495,43.813,43.813,5500.0
2012-10-04 15:50:00,48.0,48.01,47.93,47.93,9200.0,43.813,43.8221,43.7491,43.7491,9200.0
2012-10-04 15:55:00,47.93,47.97,47.84,47.97,63300.0,43.7491,43.7856,43.667,43.7856,63300.0
2012-10-05 09:30:00,48.38,48.74,48.34,48.73,9000.0,44.1599,44.4885,44.1234,44.4793,9000.0
2012-10-05 09:35:00,48.66,48.8,48.57,48.8,4600.0,44.4154,44.5432,44.3333,44.5432,4600.0
2012-10-05 09:40:00,48.82,48.86,48.49,48.58,4900.0,44.5615,44.598,44.2603,44.3424,4900.0
2012-10-05 09:45:00,48.5,48.51,48.27,48.27,5400.0,44.2694,44.2785,44.0595,44.0595,5400.0
2012-10-05 09:50:00,48.32,48.45,48.29,48.45,4200.0,44.1051,44.2238,44.0777,44.2238,4200.0
2012-10-05 09:55:00,48.5,48.68,48.49,48.68,4800.0,44.2694,44.4337,44.2603,44.4337,4800.0
2012-10-05 10:00:00,48.69,48.76,48.63,48.76,5200.0,44.4428,44.5067,44.3881,44.5067,5200.0
2012-10-05 10:05:00,48.78,48.95,48.75,48.95,7500.0,44.525,44.6801,44.4976,44.6801,7500.0
2012-10-05 10:10:00,48.95,48.95,48.89,48.95,6900.0,44.6801,44.6801,44.6254,44.6801,6900.0
2012-10-05 10:15:00,48.95,49.1,48.93,49.04,18100.0,44.6801,44.8171,44.6619,44.7623,18100.0
2012-10-05 10:20:00,49.1,49.19,49.08,49.18,6000.0,44.8171,44.8992,44.7988,44.8901,6000.0
2012-10-05 10:25:00,49.18,49.2,49.1,49.15,8000.0,44.8901,44.9083,44.8171,44.8627,8000.0
2012-10-05 10:30:00,49.15,49.17,49.09,49.15,7400.0,44.8627,44.881,44.8079,44.8627,7400.0
2012-10-05 10:35:00,49.15,49.15,49.08,49.1,4200.0,44.8627,44.8627,44.7988,44.8171,4200.0
2012-10-05 10:40:00,49.08,49.15,49.05,49.15,6500.0,44.7988,44.8627,44.7714,44.8627,6500.0
2012-10-05 10:45:00,49.15,49.48,49.08,49.48,56700.0,44.8627,45.1639,44.7988,45.1639,56700.0
2012-10-05 10:50:00,49.48,49.6,49.32,49.57,35700.0,45.1639,45.2734,45.0179,45.2461,35700.0
2012-10-05 10:55:00,49.57,49.59,49.36,49.38,5600.0,45.2461,45.2643,45.0544,45.0726,5600.0
2012-10-05 11:00:00,49.41,49.41,49.22,49.25,6300.0,45.1,45.1,44.9266,44.954,6300.0
2012-10-05 11:05:00,49.27,49.35,49.23,49.35,4500.0,44.9722,45.0453,44.9357,45.0453,4500.0
2012-10-05 11:10:00,49.35,49.55,49.35,49.51,9900.0,45.0453,45.2278,45.0453,45.1913,9900.0
2012-10-05 11:15:00,49.52,49.52,49.4,49.52,4900.0,45.2004,45.2004,45.0909,45.2004,4900.0
2012-10-05 11:20:00,49.52,49.52,49.43,49.43,1300.0,45.2004,45.2004,45.1183,45.1183,1300.0
2012-10-05 11:25:00,49.38,49.41,49.31,49.41,6900.0,45.0726,45.1,45.0087,45.1,6900.0
2012-10-05 11:30:00,49.41,49.55,49.41,49.52,4400.0,45.1,45.2278,45.1,45.2004,4400.0
2012-10-05 11:35:00,49.53,49.53,49.29,49.32,13800.0,45.2096,45.2096,44.9905,45.0179,13800.0
2012-10-05 11:40:00,49.29,49.36,49.19,49.19,7200.0,44.9905,45.0544,44.8992,44.8992,7200.0
2012-10-05 11:45:00,49.19,49.27,49.15,49.24,7800.0,44.8992,44.9722,44.8627,44.9449,7800.0
2012-10-05 11:50:00,49.24,49.37,49.24,49.37,2200.0,44.9449,45.0635,44.9449,45.0635,2200.0
2012-10-05 11:55:00,49.37,49.45,49.35,49.43,3100.0,45.0635,45.1365,45.0453,45.1183,3100.0
2012-10-05 12:00:00,49.45,49.49,49.35,49.35,3000.0,45.1365,45.173,45.0453,45.0453,3000.0
2012-10-05 12:05:00,49.36,49.36,49.17,49.2,2100.0,45.0544,45.0544,44.881,44.9083,2100.0
2012-10-05 12:10:00,49.2,49.32,49.2,49.32,3600.0,44.9083,45.0179,44.9083,45.0179,3600.0
2012-10-05 12:15:00,49.3,49.33,49.27,49.29,2900.0,44.9996,45.027,44.9722,44.9905,2900.0
2012-10-05 12:20:00,49.31,49.33,49.29,49.33,1800.0,45.0087,45.027,44.9905,45.027,1800.0
2012-10-05 12:25:00,49.33,49.36,49.29,49.29,2600.0,45.027,45.0544,44.9905,44.9905,2600.0
2012-10-05 12:30:00,49.31,49.34,49.31,49.34,3400.0,45.0087,45.0361,45.0087,45.0361,3400.0
2012-10-05 12:35:00,49.34,49.34,49.22,49.22,5300.0,45.0361,45.0361,44.9266,44.9266,5300.0
2012-10-05 12:40:00,49.23,49.23,48.65,48.68,34300.0,44.9357,44.9357,44.4063,44.4337,34300.0
2012-10-05 12:45:00,48.7,48.7,48.51,48.53,6200.0,44.452,44.452,44.2785,44.2968,6200.0
2012-10-05 12:50:00,48.55,48.64,48.51,48.64,4100.0,44.315,44.3972,44.2785,44.3972,4100.0
2012-10-05 12:55:00,48.65,48.74,48.64,48.66,9300.0,44.4063,44.4885,44.3972,44.4154,9300.0
2012-10-05 13:00:00,48.63,48.63,48.5,48.53,3200.0,44.3881,44.3881,44.2694,44.2968,3200.0
2012-10-05 13:05:00,48.55,48.59,48.52,48.53,2100.0,44.315,44.3515,44.2877,44.2968,2100.0
2012-10-05 13:10:00,48.57,48.57,48.4,48.4,4100.0,44.3333,44.3333,44.1781,44.1781,4100.0
2012-10-05 13:15:00,48.47,48.54,48.46,48.52,3900.0,44.242,44.3059,44.2329,44.2877,3900.0
2012-10-05 13:20:00,48.55,48.56,48.48,48.53,3300.0,44.315,44.3242,44.2511,44.2968,3300.0
2012-10-05 13:25:00,48.51,48.52,48.32,48.32,4500.0,44.2785,44.2877,44.1051,44.1051,4500.0
2012-10-05 13:30:00,48.33,48.43,48.32,48.32,5500.0,44.1142,44.2055,44.1051,44.1051,5500.0
2012-10-05 13:35:00,48.32,48.4,48.32,48.4,5600.0,44.1051,44.1781,44.1051,44.1781,5600.0
2012-10-05 13:40:00,48.45,48.62,48.45,48.59,16200.0,44.2238,44.3789,44.2238,44.3515,16200.0
2012-10-05 13:45:00,48.59,48.59,48.44,48.44,4100.0,44.3515,44.3515,44.2146,44.2146,4100.0
2012-10-05 13:50:00,48.4,48.45,48.4,48.45,1200.0,44.1781,44.2238,44.1781,44.2238,1200.0
2012-10-05 13:55:00,48.49,48.53,48.49,48.51,1500.0,44.2603,44.2968,44.2603,44.2785,1500.0
2012-10-05 14:00:00,48.46,48.48,48.42,48.47,1400.0,44.2329,44.2511,44.1964,44.242,1400.0
2012-10-05 14:05:00,48.46,48.47,48.44,48.45,800.0,44.2329,44.242,44.2146,44.2238,800.0
2012-10-05 14:10:00,48.46,48.49,48.42,48.46,900.0,44.2329,44.2603,44.1964,44.2329,900.0
2012-10-05 14:15:00,48.46,48.55,48.46,48.54,2100.0,44.2329,44.315,44.2329,44.3059,2100.0
2012-10-05 14:20:00,48.52,48.53,48.5,48.5,1500.0,44.2877,44.2968,44.2694,44.2694,1500.0
2012-10-05 14:25:00,48.45,48.46,48.45,48.46,2200.0,44.2238,44.2329,44.2238,44.2329,2200.0
2012-10-05 14:30:00,48.41,48.45,48.41,48.45,900.0,44.1873,44.2238,44.1873,44.2238,900.0
2012-10-05 14:35:00,48.44,48.44,48.35,48.36,2100.0,44.2146,44.2146,44.1325,44.1416,2100.0
2012-10-05 14:40:00,48.33,48.35,48.31,48.34,3300.0,44.1142,44.1325,44.096,44.1234,3300.0
2012-10-05 14:45:00,48.34,48.37,48.32,48.32,2100.0,44.1234,44.1507,44.1051,44.1051,2100.0
2012-10-05 14:50:00,48.27,48.27,48.18,48.2,1500.0,44.0595,44.0595,43.9773,43.9956,1500.0
2012-10-05 14:55:00,48.13,48.18,48.1,48.1,4200.0,43.9317,43.9773,43.9043,43.9043,4200.0
2012-10-05 15:00:00,48.09,48.17,48.05,48.17,5600.0,43.8952,43.9682,43.8587,43.9682,5600.0
2012-10-05 15:05:00,48.2,48.24,48.15,48.21,1900.0,43.9956,44.0321,43.9499,44.0047,1900.0
2012-10-05 15:10:00,48.22,48.22,48.07,48.15,4500.0,44.0138,44.0138,43.8769,43.9499,4500.0
2012-10-05 15:15:00,48.1,48.19,48.1,48.16,3500.0,43.9043,43.9864,43.9043,43.9591,3500.0
2012-10-05 15:20:00,48.16,48.21,48.14,48.19,3500.0,43.9591,44.0047,43.9408,43.9864,3500.0
2012-10-05 15:25:00,48.25,48.25,48.21,48.25,5100.0,44.0412,44.0412,44.0047,44.0412,5100.0
2012-10-05 15:30:00,48.23,48.23,48.12,48.12,6300.0,44.023,44.023,43.9225,43.9225,6300.0
2012-10-05 15:35:00,48.02,48.1,48.01,48.01,6900.0,43.8313,43.9043,43.8221,43.8221,6900.0
2012-10-05 15:40:00,48.0,48.09,48.0,48.05,8400.0,43.813,43.8952,43.813,43.8587,8400.0
2012-10-05 15:45:00,48.06,48.17,48.06,48.17,4800.0,43.8678,43.9682,43.8678,43.9682,4800.0
2012-10-05 15:50:00,48.19,48.19,48.1,48.14,4700.0,43.9864,43.9864,43.9043,43.9408,4700.0
2012-10-05 15:55:00,48.13,48.23,48.13,48.22,8900.0,43.9317,44.023,43.9317,44.0138,8900.0
2012-10-08 09:30:00,47.88,48.05,47.83,47.83,8400.0,43.7035,43.8587,43.6578,43.6578,8400.0
2012-10-08 09:35:00,47.86,47.86,47.54,47.54,1700.0,43.6852,43.6852,43.3931,43.3931,1700.0
2012-10-08 09:40:00,47.46,47.65,47.38,47.62,5500.0,43.3201,43.4935,43.2471,43.4662,5500.0
2012-10-08 09:45:00,47.66,47.74,47.34,47.34,4200.0,43.5027,43.5757,43.2106,43.2106,4200.0
2012-10-08 09:50:00,47.37,47.6,47.24,47.56,16600.0,43.238,43.4479,43.1193,43.4114,16600.0
2012-10-08 09:55:00,47.58,47.82,47.54,47.67,2900.0,43.4297,43.6487,43.3931,43.5118,2900.0
2012-10-08 10:00:00,47.58,47.87,47.58,47.87,3300.0,43.4297,43.6944,43.4297,43.6944,3300.0
2012-10-08 10:05:00,47.92,47.93,47.74,47.74,3700.0,43.74,43.7491,43.5757,43.5757,3700.0
2012-10-08 10:10:00,47.75,47.77,47.69,47.72,1800.0,43.5848,43.6031,43.5301,43.5574,1800.0
2012-10-08 10:15:00,47.72,47.73,47.63,47.65,2900.0,43.5574,43.5666,43.4753,43.4935,2900.0
2012-10-08 10:20:00,47.67,47.71,47.62,47.68,2200.0,43.5118,43.5483,43.4662,43.5209,2200.0
2012-10-08 10:25:00,47.7,47.7,47.6,47.6,1500.0,43.5392,43.5392,43.4479,43.4479,1500.0
2012-10-08 10:30:00,47.61,47.63,47.52,47.56,5700.0,43.457,43.4753,43.3749,43.4114,5700.0
2012-10-08 10:35:00,47.63,47.9,47.63,47.9,4600.0,43.4753,43.7217,43.4753,43.7217,4600.0
2012-10-08 10:40:00,47.9,47.97,47.82,47.91,4000.0,43.7217,43.7856,43.6487,43.7309,4000.0
2012-10-08 10:45:00,47.85,47.9,47.7,47.77,3500.0,43.6761,43.7217,43.5392,43.6031,3500.0
2012-10-08 10:50:00,47.71,47.9,47.71,47.9,1900.0,43.5483,43.7217,43.5483,43.7217,1900.0
2012-10-08 10:55:00,47.89,47.89,47.71,47.77,2400.0,43.7126,43.7126,43.5483,43.6031,2400.0
2012-10-08 11:00:00,47.67,47.7,47.64,47.66,3200.0,43.5118,43.5392,43.4844,43.5027,3200.0
2012-10-08 11:05:00,47.65,47.65,47.58,47.58,2400.0,43.4935,43.4935,43.4297,43.4297,2400.0
2012-10-08 11:10:00,47.52,47.54,47.47,47.49,2200.0,43.3749,43.3931,43.3292,43.3475,2200.0
2012-10-08 11:15:00,47.5,47.5,47.39,47.39,3300.0,43.3566,43.3566,43.2562,43.2562,3300.0
2012-10-08 11:20:00,47.38,47.42,47.26,47.37,2900.0,43.2471,43.2836,43.1376,43.238,2900.0
2012-10-08 11:25:00,47.37,47.45,47.37,47.4,2000.0,43.238,43.311,43.238,43.2654,2000.0
2012-10-08 11:30:00,47.43,47.43,47.31,47.34,1400.0,43.2927,43.2927,43.1832,43.2106,1400.0
2012-10-08 11:35:00,47.36,47.36,47.2,47.23,2800.0,43.2288,43.2288,43.0828,43.1102,2800.0
2012-10-08 11:40:00,47.28,47.28,47.22,47.27,1700.0,43.1558,43.1558,43.1011,43.1467,1700.0
2012-10-08 11:45:00,47.29,47.3,47.27,47.3,1200.0,43.1649,43.1741,43.1467,43.1741,1200.0
2012-10-08 11:50:00,47.28,47.3,47.22,47.25,2800.0,43.1558,43.1741,43.1011,43.1284,2800.0
2012-10-08 11:55:00,47.26,47.3,47.22,47.3,2100.0,43.1376,43.1741,43.1011,43.1741,2100.0
2012-10-08 12:00:00,47.27,47.28,47.21,47.27,3100.0,43.1467,43.1558,43.0919,43.1467,3100.0
2012-10-08 12:05:00,47.26,47.33,47.24,47.28,1600.0,43.1376,43.2015,43.1193,43.1558,1600.0
2012-10-08 12:10:00,47.28,47.49,47.28,47.45,4200.0,43.1558,43.3475,43.1558,43.311,4200.0
2012-10-08 12:15:00,47.44,47.48,47.43,47.48,1000.0,43.3019,43.3384,43.2927,43.3384,1000.0
2012-10-08 12:20:00,47.44,47.46,47.34,47.34,2900.0,43.3019,43.3201,43.2106,43.2106,2900.0
2012-10-08 12:25:00,47.32,47.41,47.32,47.41,900.0,43.1923,43.2745,43.1923,43.2745,900.0
2012-10-08 12:30:00,47.39,47.48,47.39,47.44,2700.0,43.2562,43.3384,43.2562,43.3019,2700.0
2012-10-08 12:35:00,47.44,47.48,47.43,47.45,1500.0,43.3019,43.3384,43.2927,43.311,1500.0
2012-10-08 12:40:00,47.48,47.52,47.47,47.48,1800.0,43.3384,43.3749,43.3292,43.3384,1800.0
2012-10-08 12:45:00,47.42,47.48,47.42,47.45,1000.0,43.2836,43.3384,43.2836,43.311,1000.0
2012-10-08 12:50:00,47.47,47.47,47.43,47.44,2000.0,43.3292,43.3292,43.2927,43.3019,2000.0
2012-10-08 12:55:00,47.46,47.52,47.42,47.49,1400.0,43.3201,43.3749,43.2836,43.3475,1400.0
2012-10-08 13:00:00,47.48,47.55,47.45,47.48,3300.0,43.3384,43.4023,43.311,43.3384,3300.0
2012-10-08 13:05:00,47.46,47.49,47.46,47.49,1200.0,43.3201,43.3475,43.3201,43.3475,1200.0
2012-10-08 13:10:00,47.47,47.52,47.46,47.46,1100.0,43.3292,43.3749,43.3201,43.3201,1100.0
2012-10-08 13:15:00,47.5,47.5,47.46,47.48,1100.0,43.3566,43.3566,43.3201,43.3384,1100.0
2012-10-08 13:20:00,47.48,47.55,47.48,47.52,2600.0,43.3384,43.4023,43.3384,43.3749,2600.0
2012-10-08 13:25:00,47.54,47.55,47.52,47.53,1500.0,43.3931,43.4023,43.3749,43.384,1500.0
2012-10-08 13:30:00,47.52,47.66,47.52,47.66,2100.0,43.3749,43.5027,43.3749,43.5027,2100.0
2012-10-08 13:35:00,47.65,47.65,47.56,47.56,2800.0,43.4935,43.4935,43.4114,43.4114,2800.0
2012-10-08 13:40:00,47.57,47.57,47.57,47.57,100.0,43.4205,43.4205,43.4205,43.4205,100.0
2012-10-08 13:45:00,47.53,47.53,47.5,47.52,1500.0,43.384,43.384,43.3566,43.3749,1500.0
2012-10-08 13:50:00,47.53,47.53,47.5,47.52,1500.0,43.384,43.384,43.3566,43.3749,1500.0
2012-10-08 13:55:00,47.45,47.51,47.45,47.48,1900.0,43.311,43.3658,43.311,43.3384,1900.0
2012-10-08 14:00:00,47.51,47.51,47.51,47.51,500.0,43.3658,43.3658,43.3658,43.3658,500.0
2012-10-08 14:05:00,47.54,47.57,47.5,47.56,1400.0,43.3931,43.4205,43.3566,43.4114,1400.0
2012-10-08 14:10:00,47.57,47.57,47.49,47.53,2700.0,43.4205,43.4205,43.3475,43.384,2700.0
2012-10-08 14:15:00,47.48,47.58,47.48,47.58,800.0,43.3384,43.4297,43.3384,43.4297,800.0
2012-10-08 14:20:00,47.6,47.61,47.54,47.54,1100.0,43.4479,43.457,43.3931,43.3931,1100.0
2012-10-08 14:25:00,47.53,47.64,47.53,47.6,2300.0,43.384,43.4844,43.384,43.4479,2300.0
2012-10-08 14:30:00,47.58,47.64,47.58,47.62,1600.0,43.4297,43.4844,43.4297,43.4662,1600.0
2012-10-08 14:35:00,47.62,47.66,47.62,47.66,800.0,43.4662,43.5027,43.4662,43.5027,800.0
2012-10-08 14:40:00,47.67,47.67,47.53,47.57,1500.0,43.5118,43.5118,43.384,43.4205,1500.0
2012-10-08 14:45:00,47.52,47.59,47.51,47.55,2500.0,43.3749,43.4388,43.3658,43.4023,2500.0
2012-10-08 14:50:00,47.57,47.57,47.54,47.56,500.0,43.4205,43.4205,43.3931,43.4114,500.0
2012-10-08 14:55:00,47.56,47.62,47.52,47.62,2800.0,43.4114,43.4662,43.3749,43.4662,2800.0
2012-10-08 15:00:00,47.59,47.68,47.59,47.68,2600.0,43.4388,43.5209,43.4388,43.5209,2600.0
2012-10-08 15:05:00,47.68,47.7,47.62,47.66,2700.0,43.5209,43.5392,43.4662,43.5027,2700.0
2012-10-08 15:10:00,47.65,47.66,47.62,47.66,500.0,43.4935,43.5027,43.4662,43.5027,500.0
2012-10-08 15:15:00,47.61,47.72,47.61,47.68,2800.0,43.457,43.5574,43.457,43.5209,2800.0
2012-10-08 15:20:00,47.67,47.67,47.58,47.61,7400.0,43.5118,43.5118,43.4297,43.457,7400.0
2012-10-08 15:25:00,47.61,47.62,47.58,47.59,2000.0,43.457,43.4662,43.4297,43.4388,2000.0
2012-10-08 15:30:00,47.61,47.66,47.58,47.62,4000.0,43.457,43.5027,43.4297,43.4662,4000.0
2012-10-08 15:35:00,47.62,47.66,47.56,47.6,3400.0,43.4662,43.5027,43.4114,43.4479,3400.0
2012-10-08 15:40:00,47.56,47.56,47.53,47.56,3300.0,43.4114,43.4114,43.384,43.4114,3300.0
2012-10-08 15:45:00,47.54,47.59,47.53,47.55,3100.0,43.3931,43.4388,43.384,43.4023,3100.0
2012-10-08 15:50:00,47.55,47.62,47.55,47.59,7500.0,43.4023,43.4662,43.4023,43.4388,7500.0
2012-10-08 15:55:00,47.58,47.63,47.58,47.59,14900.0,43.4297,43.4753,43.4297,43.4388,14900.0
2012-10-09 09:30:00,47.39,47.55,47.21,47.53,5500.0,43.2562,43.4023,43.0919,43.384,5500.0
2012-10-09 09:35:00,47.54,47.57,47.49,47.49,4400.0,43.3931,43.4205,43.3475,43.3475,4400.0
2012-10-09 09:40:00,47.53,47.54,47.49,47.51,2400.0,43.384,43.3931,43.3475,43.3658,2400.0
2012-10-09 09:45:00,47.52,47.52,47.22,47.22,2200.0,43.3749,43.3749,43.1011,43.1011,2200.0
2012-10-09 09:50:00,47.23,47.25,47.2,47.25,500.0,43.1102,43.1284,43.0828,43.1284,500.0
2012-10-09 09:55:00,47.15,47.22,47.15,47.2,800.0,43.0372,43.1011,43.0372,43.0828,800.0
2012-10-09 10:00:00,47.2,47.31,47.14,47.31,13100.0,43.0828,43.1832,43.028,43.1832,13100.0
2012-10-09 10:05:00,47.19,47.19,46.96,46.96,2600.0,43.0737,43.0737,42.8637,42.8637,2600.0
2012-10-09 10:10:00,47.02,47.07,46.83,47.07,4400.0,42.9185,42.9641,42.7451,42.9641,4400.0
2012-10-09 10:15:00,47.2,47.2,47.09,47.19,1000.0,43.0828,43.0828,42.9824,43.0737,1000.0
2012-10-09 10:20:00,47.21,47.21,47.0,47.03,2400.0,43.0919,43.0919,42.9002,42.9276,2400.0
2012-10-09 10:25:00,47.03,47.09,47.03,47.08,900.0,42.9276,42.9824,42.9276,42.9733,900.0
2012-10-09 10:30:00,46.98,47.03,46.94,47.01,1100.0,42.882,42.9276,42.8455,42.9094,1100.0
2012-10-09 10:35:00,47.06,47.12,46.98,46.99,2700.0,42.955,43.0098,42.882,42.8911,2700.0
2012-10-09 10:40:00,46.94,46.94,46.92,46.92,1000.0,42.8455,42.8455,42.8272,42.8272,1000.0
2012-10-09 10:45:00,46.94,46.95,46.73,46.73,2100.0,42.8455,42.8546,42.6538,42.6538,2100.0
2012-10-09 10:50:00,46.73,46.73,46.54,46.54,4000.0,42.6538,42.6538,42.4804,42.4804,4000.0
2012-10-09 10:55:00,46.57,46.58,46.51,46.58,2200.0,42.5078,42.5169,42.453,42.5169,2200.0
2012-10-09 11:00:00,46.59,46.6,46.31,46.39,9100.0,42.526,42.5351,42.2704,42.3435,9100.0
2012-10-09 11:05:00,46.37,46.53,46.37,46.53,2500.0,42.3252,42.4712,42.3252,42.4712,2500.0
2012-10-09 11:10:00,46.57,46.57,46.4,46.47,6600.0,42.5078,42.5078,42.3526,42.4165,6600.0
2012-10-09 11:15:00,46.47,46.47,46.23,46.35,5500.0,42.4165,42.4165,42.1974,42.3069,5500.0
2012-10-09 11:20:00,46.4,46.41,46.35,46.38,1100.0,42.3526,42.3617,42.3069,42.3343,1100.0
2012-10-09 11:25:00,46.43,46.62,46.4,46.49,7800.0,42.38,42.5534,42.3526,42.4347,7800.0
2012-10-09 11:30:00,46.49,46.68,46.49,46.66,2700.0,42.4347,42.6082,42.4347,42.5899,2700.0
2012-10-09 11:35:00,46.66,46.67,46.55,46.55,1200.0,42.5899,42.599,42.4895,42.4895,1200.0
2012-10-09 11:40:00,46.42,46.53,46.36,46.41,2400.0,42.3708,42.4712,42.3161,42.3617,2400.0
2012-10-09 11:45:00,46.35,46.45,46.31,46.45,3700.0,42.3069,42.3982,42.2704,42.3982,3700.0
2012-10-09 11:50:00,46.45,46.45,46.4,46.41,600.0,42.3982,42.3982,42.3526,42.3617,600.0
2012-10-09 11:55:00,46.4,46.4,46.37,46.37,1000.0,42.3526,42.3526,42.3252,42.3252,1000.0
2012-10-09 12:00:00,46.38,46.46,46.38,46.46,900.0,42.3343,42.4073,42.3343,42.4073,900.0
2012-10-09 12:05:00,46.41,46.46,46.35,46.39,1400.0,42.3617,42.4073,42.3069,42.3435,1400.0
2012-10-09 12:10:00,46.4,46.41,46.4,46.41,200.0,42.3526,42.3617,42.3526,42.3617,200.0
2012-10-09 12:15:00,46.48,46.49,46.43,46.47,1800.0,42.4256,42.4347,42.38,42.4165,1800.0
2012-10-09 12:20:00,46.45,46.49,46.41,46.44,2800.0,42.3982,42.4347,42.3617,42.3891,2800.0
2012-10-09 12:25:00,46.43,46.51,46.42,46.47,700.0,42.38,42.453,42.3708,42.4165,700.0
2012-10-09 12:30:00,46.43,46.43,46.41,46.41,1200.0,42.38,42.38,42.3617,42.3617,1200.0
2012-10-09 12:35:00,46.42,46.42,46.41,46.42,900.0,42.3708,42.3708,42.3617,42.3708,900.0
2012-10-09 12:40:00,46.43,46.43,46.34,46.37,4200.0,42.38,42.38,42.2978,42.3252,4200.0
2012-10-09 12:45:00,46.34,46.34,46.31,46.31,600.0,42.2978,42.2978,42.2704,42.2704,600.0
2012-10-09 12:50:00,46.31,46.37,46.3,46.3,2500.0,42.2704,42.3252,42.2613,42.2613,2500.0
2012-10-09 12:55:00,46.3,46.3,46.24,46.24,1300.0,42.2613,42.2613,42.2065,42.2065,1300.0
2012-10-09 13:00:00,46.26,46.33,46.23,46.26,2900.0,42.2248,42.2887,42.1974,42.2248,2900.0
2012-10-09 13:05:00,46.27,46.27,46.19,46.19,1000.0,42.2339,42.2339,42.1609,42.1609,1000.0
2012-10-09 13:10:00,46.23,46.23,46.19,46.2,1700.0,42.1974,42.1974,42.1609,42.17,1700.0
2012-10-09 13:15:00,46.21,46.22,46.17,46.21,1700.0,42.1792,42.1883,42.1426,42.1792,1700.0
2012-10-09 13:20:00,46.21,46.23,46.13,46.17,3000.0,42.1792,42.1974,42.1061,42.1426,3000.0
2012-10-09 13:25:00,46.19,46.2,46.02,46.02,5600.0,42.1609,42.17,42.0057,42.0057,5600.0
2012-10-09 13:30:00,46.05,46.13,46.02,46.05,4600.0,42.0331,42.1061,42.0057,42.0331,4600.0
2012-10-09 13:35:00,46.03,46.19,46.03,46.18,9100.0,42.0149,42.1609,42.0149,42.1518,9100.0
2012-10-09 13:40:00,46.17,46.27,46.14,46.14,3500.0,42.1426,42.2339,42.1153,42.1153,3500.0
2012-10-09 13:45:00,46.19,46.24,46.19,46.24,1500.0,42.1609,42.2065,42.1609,42.2065,1500.0
2012-10-09 13:50:00,46.28,46.35,46.28,46.34,1700.0,42.243,42.3069,42.243,42.2978,1700.0
2012-10-09 13:55:00,46.33,46.33,46.23,46.24,1100.0,42.2887,42.2887,42.1974,42.2065,1100.0
2012-10-09 14:00:00,46.26,46.28,46.21,46.21,1700.0,42.2248,42.243,42.1792,42.1792,1700.0
2012-10-09 14:05:00,46.21,46.21,46.08,46.15,7000.0,42.1792,42.1792,42.0605,42.1244,7000.0
2012-10-09 14:10:00,46.22,46.32,46.2,46.21,2700.0,42.1883,42.2796,42.17,42.1792,2700.0
2012-10-09 14:15:00,46.17,46.22,46.08,46.22,2700.0,42.1426,42.1883,42.0605,42.1883,2700.0
2012-10-09 14:20:00,46.25,46.34,46.25,46.29,2100.0,42.2157,42.2978,42.2157,42.2522,2100.0
2012-10-09 14:25:00,46.29,46.34,46.25,46.27,4200.0,42.2522,42.2978,42.2157,42.2339,4200.0
2012-10-09 14:30:00,46.28,46.28,46.17,46.21,4900.0,42.243,42.243,42.1426,42.1792,4900.0
2012-10-09 14:35:00,46.19,46.3,46.16,46.28,5900.0,42.1609,42.2613,42.1335,42.243,5900.0
2012-10-09 14:40:00,46.28,46.28,46.18,46.24,8800.0,42.243,42.243,42.1518,42.2065,8800.0
2012-10-09 14:45:00,46.2,46.24,46.12,46.14,9000.0,42.17,42.2065,42.097,42.1153,9000.0
2012-10-09 14:50:00,46.15,46.17,46.06,46.17,7400.0,42.1244,42.1426,42.0422,42.1426,7400.0
2012-10-09 14:55:00,46.16,46.16,46.08,46.15,5300.0,42.1335,42.1335,42.0605,42.1244,5300.0
2012-10-09 15:00:00,46.15,46.18,46.05,46.12,7100.0,42.1244,42.1518,42.0331,42.097,7100.0
2012-10-09 15:05:00,46.11,46.14,46.05,46.09,7800.0,42.0879,42.1153,42.0331,42.0696,7800.0
2012-10-09 15:10:00,46.11,46.11,45.99,46.04,11000.0,42.0879,42.0879,41.9783,42.024,11000.0
2012-10-09 15:15:00,46.05,46.08,45.85,45.85,8200.0,42.0331,42.0605,41.8506,41.8506,8200.0
2012-10-09 15:20:00,45.89,45.95,45.84,45.85,9200.0,41.8871,41.9418,41.8414,41.8506,9200.0
2012-10-09 15:25:00,45.91,45.92,45.77,45.8,14100.0,41.9053,41.9145,41.7775,41.8049,14100.0
2012-10-09 15:30:00,45.79,45.82,45.72,45.74,13800.0,41.7958,41.8232,41.7319,41.7502,13800.0
2012-10-09 15:35:00,45.74,45.79,45.64,45.69,31600.0,41.7502,41.7958,41.6589,41.7045,31600.0
2012-10-09 15:40:00,45.7,45.77,45.68,45.7,16700.0,41.7136,41.7775,41.6954,41.7136,16700.0
2012-10-09 15:45:00,45.71,45.75,45.59,45.64,16600.0,41.7228,41.7593,41.6132,41.6589,16600.0
2012-10-09 15:50:00,45.62,45.67,45.58,45.58,17600.0,41.6406,41.6863,41.6041,41.6041,17600.0
2012-10-09 15:55:00,45.58,45.62,45.54,45.58,42100.0,41.6041,41.6406,41.5676,41.6041,42100.0
2012-10-10 09:30:00,45.67,45.75,45.6,45.75,9000.0,41.6863,41.7593,41.6224,41.7593,9000.0
2012-10-10 09:35:00,45.6,45.71,45.5,45.5,1600.0,41.6224,41.7228,41.5311,41.5311,1600.0
2012-10-10 09:40:00,45.57,45.68,45.5,45.63,4900.0,41.595,41.6954,41.5311,41.6497,4900.0
2012-10-10 09:45:00,45.71,46.1,45.67,46.0,10800.0,41.7228,42.0787,41.6863,41.9875,10800.0
2012-10-10 09:50:00,45.99,46.2,45.96,46.06,15900.0,41.9783,42.17,41.951,42.0422,15900.0
2012-10-10 09:55:00,46.11,46.17,45.96,46.15,9400.0,42.0879,42.1426,41.951,42.1244,9400.0
2012-10-10 10:00:00,46.16,46.17,45.82,45.82,20400.0,42.1335,42.1426,41.8232,41.8232,20400.0
2012-10-10 10:05:00,45.9,45.91,45.8,45.85,1800.0,41.8962,41.9053,41.8049,41.8506,1800.0
2012-10-10 10:10:00,45.92,46.03,45.89,46.03,3100.0,41.9145,42.0149,41.8871,42.0149,3100.0
2012-10-10 10:15:00,45.98,46.01,45.93,45.93,1900.0,41.9692,41.9966,41.9236,41.9236,1900.0
2012-10-10 10:20:00,45.97,46.12,45.96,46.12,2300.0,41.9601,42.097,41.951,42.097,2300.0
2012-10-10 10:25:00,46.13,46.21,46.11,46.16,3100.0,42.1061,42.1792,42.0879,42.1335,3100.0
2012-10-10 10:30:00,46.19,46.23,46.15,46.18,1400.0,42.1609,42.1974,42.1244,42.1518,1400.0
2012-10-10 10:35:00,46.23,46.23,46.18,46.18,300.0,42.1974,42.1974,42.1518,42.1518,300.0
2012-10-10 10:40:00,46.2,46.2,46.06,46.06,2200.0,42.17,42.17,42.0422,42.0422,2200.0
2012-10-10 10:45:00,46.03,46.13,46.03,46.13,1900.0,42.0149,42.1061,42.0149,42.1061,1900.0
2012-10-10 10:50:00,46.19,46.27,46.18,46.22,4500.0,42.1609,42.2339,42.1518,42.1883,4500.0
2012-10-10 10:55:00,46.24,46.47,46.24,46.47,7400.0,42.2065,42.4165,42.2065,42.4165,7400.0
2012-10-10 11:00:00,46.47,46.74,46.46,46.74,20000.0,42.4165,42.6629,42.4073,42.6629,20000.0
2012-10-10 11:05:00,46.69,46.69,46.5,46.57,2800.0,42.6173,42.6173,42.4439,42.5078,2800.0
2012-10-10 11:10:00,46.58,46.61,46.52,46.52,1500.0,42.5169,42.5443,42.4621,42.4621,1500.0
2012-10-10 11:15:00,46.58,46.58,46.47,46.48,1100.0,42.5169,42.5169,42.4165,42.4256,1100.0
2012-10-10 11:20:00,46.48,46.49,46.48,46.49,500.0,42.4256,42.4347,42.4256,42.4347,500.0
2012-10-10 11:25:00,46.44,46.49,46.44,46.45,300.0,42.3891,42.4347,42.3891,42.3982,300.0
2012-10-10 11:30:00,46.44,46.44,46.32,46.32,3300.0,42.3891,42.3891,42.2796,42.2796,3300.0
2012-10-10 11:35:00,46.27,46.41,46.23,46.41,6000.0,42.2339,42.3617,42.1974,42.3617,6000.0
2012-10-10 11:40:00,46.43,46.67,46.38,46.62,9700.0,42.38,42.599,42.3343,42.5534,9700.0
2012-10-10 11:45:00,46.54,46.55,46.48,46.48,1000.0,42.4804,42.4895,42.4256,42.4256,1000.0
2012-10-10 11:50:00,46.47,46.48,46.23,46.31,2100.0,42.4165,42.4256,42.1974,42.2704,2100.0
2012-10-10 11:55:00,46.24,46.32,46.23,46.29,2100.0,42.2065,42.2796,42.1974,42.2522,2100.0
2012-10-10 12:00:00,46.31,46.32,46.21,46.29,3300.0,42.2704,42.2796,42.1792,42.2522,3300.0
2012-10-10 12:05:00,46.29,46.41,46.17,46.38,9600.0,42.2522,42.3617,42.1426,42.3343,9600.0
2012-10-10 12:10:00,46.38,46.38,46.14,46.19,24300.0,42.3343,42.3343,42.1153,42.1609,24300.0
2012-10-10 12:15:00,46.18,46.22,46.1,46.17,7000.0,42.1518,42.1883,42.0787,42.1426,7000.0
2012-10-10 12:20:00,46.16,46.24,46.14,46.21,1800.0,42.1335,42.2065,42.1153,42.1792,1800.0
2012-10-10 12:25:00,46.21,46.21,46.19,46.21,1200.0,42.1792,42.1792,42.1609,42.1792,1200.0
2012-10-10 12:30:00,46.21,46.21,46.12,46.17,2300.0,42.1792,42.1792,42.097,42.1426,2300.0
2012-10-10 12:35:00,46.13,46.13,45.9,45.98,5600.0,42.1061,42.1061,41.8962,41.9692,5600.0
2012-10-10 12:40:00,45.93,45.95,45.85,45.85,7600.0,41.9236,41.9418,41.8506,41.8506,7600.0
2012-10-10 12:45:00,45.82,45.84,45.75,45.84,2000.0,41.8232,41.8414,41.7593,41.8414,2000.0
2012-10-10 12:50:00,45.85,45.87,45.75,45.75,3500.0,41.8506,41.8688,41.7593,41.7593,3500.0
2012-10-10 12:55:00,45.75,45.77,45.67,45.67,3900.0,41.7593,41.7775,41.6863,41.6863,3900.0
2012-10-10 13:00:00,45.7,45.72,45.66,45.69,3700.0,41.7136,41.7319,41.6771,41.7045,3700.0
2012-10-10 13:05:00,45.7,45.74,45.69,45.74,2900.0,41.7136,41.7502,41.7045,41.7502,2900.0
2012-10-10 13:10:00,45.74,45.81,45.74,45.78,3300.0,41.7502,41.814,41.7502,41.7867,3300.0
2012-10-10 13:15:00,45.79,45.84,45.79,45.8,5400.0,41.7958,41.8414,41.7958,41.8049,5400.0
2012-10-10 13:20:00,45.8,45.84,45.79,45.79,4100.0,41.8049,41.8414,41.7958,41.7958,4100.0
2012-10-10 13:25:00,45.77,45.85,45.77,45.82,3800.0,41.7775,41.8506,41.7775,41.8232,3800.0
2012-10-10 13:30:00,45.81,45.86,45.8,45.86,6700.0,41.814,41.8597,41.8049,41.8597,6700.0
2012-10-10 13:35:00,45.84,45.85,45.78,45.78,2600.0,41.8414,41.8506,41.7867,41.7867,2600.0
2012-10-10 13:40:00,45.8,45.8,45.66,45.68,5400.0,41.8049,41.8049,41.6771,41.6954,5400.0
2012-10-10 13:45:00,45.68,45.77,45.67,45.77,6400.0,41.6954,41.7775,41.6863,41.7775,6400.0
2012-10-10 13:50:00,45.81,45.85,45.8,45.83,400.0,41.814,41.8506,41.8049,41.8323,400.0
2012-10-10 13:55:00,45.8,45.81,45.8,45.81,200.0,41.8049,41.814,41.8049,41.814,200.0
2012-10-10 14:00:00,45.81,45.88,45.79,45.81,3200.0,41.814,41.8779,41.7958,41.814,3200.0
2012-10-10 14:05:00,45.82,45.86,45.82,45.86,800.0,41.8232,41.8597,41.8232,41.8597,800.0
2012-10-10 14:10:00,45.86,45.86,45.79,45.81,500.0,41.8597,41.8597,41.7958,41.814,500.0
2012-10-10 14:15:00,45.81,45.89,45.81,45.83,3100.0,41.814,41.8871,41.814,41.8323,3100.0
2012-10-10 14:20:00,45.83,45.83,45.77,45.77,1900.0,41.8323,41.8323,41.7775,41.7775,1900.0
2012-10-10 14:25:00,45.79,45.84,45.79,45.82,2400.0,41.7958,41.8414,41.7958,41.8232,2400.0
2012-10-10 14:30:00,45.81,45.84,45.81,45.84,1300.0,41.814,41.8414,41.814,41.8414,1300.0
2012-10-10 14:35:00,45.83,45.85,45.78,45.78,3600.0,41.8323,41.8506,41.7867,41.7867,3600.0
2012-10-10 14:40:00,45.77,45.81,45.77,45.81,1200.0,41.7775,41.814,41.7775,41.814,1200.0
2012-10-10 14:45:00,45.81,45.91,45.77,45.77,2600.0,41.814,41.9053,41.7775,41.7775,2600.0
2012-10-10 14:50:00,45.8,45.9,45.8,45.9,1700.0,41.8049,41.8962,41.8049,41.8962,1700.0
2012-10-10 14:55:00,45.86,45.91,45.85,45.85,1200.0,41.8597,41.9053,41.8506,41.8506,1200.0
2012-10-10 15:00:00,45.83,45.84,45.79,45.82,3700.0,41.8323,41.8414,41.7958,41.8232,3700.0
2012-10-10 15:05:00,45.78,45.84,45.73,45.84,3100.0,41.7867,41.8414,41.741,41.8414,3100.0
2012-10-10 15:10:00,45.82,45.9,45.82,45.89,2700.0,41.8232,41.8962,41.8232,41.8871,2700.0
2012-10-10 15:15:00,45.91,45.93,45.82,45.93,5400.0,41.9053,41.9236,41.8232,41.9236,5400.0
2012-10-10 15:20:00,45.91,45.93,45.82,45.91,3600.0,41.9053,41.9236,41.8232,41.9053,3600.0
2012-10-10 15:25:00,45.91,45.92,45.82,45.82,2700.0,41.9053,41.9145,41.8232,41.8232,2700.0
2012-10-10 15:30:00,45.86,45.94,45.82,45.9,4800.0,41.8597,41.9327,41.8232,41.8962,4800.0
2012-10-10 15:35:00,45.9,45.94,45.89,45.92,4500.0,41.8962,41.9327,41.8871,41.9145,4500.0
2012-10-10 15:40:00,45.94,46.0,45.91,45.99,4100.0,41.9327,41.9875,41.9053,41.9783,4100.0
2012-10-10 15:45:00,45.99,46.0,45.92,45.96,4200.0,41.9783,41.9875,41.9145,41.951,4200.0
2012-10-10 15:50:00,45.94,45.97,45.89,45.94,6500.0,41.9327,41.9601,41.8871,41.9327,6500.0
2012-10-10 15:55:00,45.96,45.98,45.89,45.93,11000.0,41.951,41.9692,41.8871,41.9236,11000.0
2012-10-11 09:30:00,46.38,46.56,46.38,46.52,7500.0,42.3343,42.4986,42.3343,42.4621,7500.0
2012-10-11 09:35:00,46.38,46.42,46.36,46.42,800.0,42.3343,42.3708,42.3161,42.3708,800.0
2012-10-11 09:40:00,46.39,46.47,46.37,46.43,2200.0,42.3435,42.4165,42.3252,42.38,2200.0
2012-10-11 09:45:00,46.38,46.39,46.35,46.39,600.0,42.3343,42.3435,42.3069,42.3435,600.0
2012-10-11 09:50:00,46.39,46.42,46.28,46.35,2500.0,42.3435,42.3708,42.243,42.3069,2500.0
2012-10-11 09:55:00,46.36,46.36,46.18,46.27,3600.0,42.3161,42.3161,42.1518,42.2339,3600.0
2012-10-11 10:00:00,46.31,46.36,46.18,46.2,9700.0,42.2704,42.3161,42.1518,42.17,9700.0
2012-10-11 10:05:00,46.28,46.3,46.21,46.29,2600.0,42.243,42.2613,42.1792,42.2522,2600.0
2012-10-11 10:10:00,46.32,46.42,46.32,46.32,4200.0,42.2796,42.3708,42.2796,42.2796,4200.0
2012-10-11 10:15:00,46.35,46.36,46.29,46.36,1400.0,42.3069,42.3161,42.2522,42.3161,1400.0
2012-10-11 10:20:00,46.39,46.39,46.33,46.39,900.0,42.3435,42.3435,42.2887,42.3435,900.0
2012-10-11 10:25:00,46.38,46.45,46.33,46.38,4500.0,42.3343,42.3982,42.2887,42.3343,4500.0
2012-10-11 10:30:00,46.38,46.42,46.36,46.42,2400.0,42.3343,42.3708,42.3161,42.3708,2400.0
2012-10-11 10:35:00,46.4,46.41,46.36,46.36,3600.0,42.3526,42.3617,42.3161,42.3161,3600.0
2012-10-11 10:40:00,46.38,46.64,46.37,46.53,6200.0,42.3343,42.5716,42.3252,42.4712,6200.0
2012-10-11 10:45:00,46.61,46.61,46.5,46.56,3600.0,42.5443,42.5443,42.4439,42.4986,3600.0
2012-10-11 10:50:00,46.54,46.63,46.53,46.56,1600.0,42.4804,42.5625,42.4712,42.4986,1600.0
2012-10-11 10:55:00,46.6,46.7,46.56,46.7,1900.0,42.5351,42.6264,42.4986,42.6264,1900.0
2012-10-11 11:00:00,46.71,46.79,46.67,46.69,4400.0,42.6355,42.7086,42.599,42.6173,4400.0
2012-10-11 11:05:00,46.71,46.71,46.54,46.54,4000.0,42.6355,42.6355,42.4804,42.4804,4000.0
2012-10-11 11:10:00,46.57,46.64,46.56,46.64,2800.0,42.5078,42.5716,42.4986,42.5716,2800.0
2012-10-11 11:15:00,46.65,46.66,46.61,46.65,2200.0,42.5808,42.5899,42.5443,42.5808,2200.0
2012-10-11 11:20:00,46.65,46.7,46.65,46.7,2400.0,42.5808,42.6264,42.5808,42.6264,2400.0
2012-10-11 11:25:00,46.7,46.87,46.7,46.87,6200.0,42.6264,42.7816,42.6264,42.7816,6200.0
2012-10-11 11:30:00,46.84,46.84,46.74,46.77,3000.0,42.7542,42.7542,42.6629,42.6903,3000.0
2012-10-11 11:35:00,46.78,46.8,46.74,46.77,5300.0,42.6994,42.7177,42.6629,42.6903,5300.0
2012-10-11 11:40:00,46.74,46.74,46.65,46.67,3300.0,42.6629,42.6629,42.5808,42.599,3300.0
2012-10-11 11:45:00,46.66,46.77,46.65,46.77,1800.0,42.5899,42.6903,42.5808,42.6903,1800.0
2012-10-11 11:50:00,46.77,46.78,46.68,46.75,6100.0,42.6903,42.6994,42.6082,42.6721,6100.0
2012-10-11 11:55:00,46.75,46.79,46.73,46.79,2700.0,42.6721,42.7086,42.6538,42.7086,2700.0
2012-10-11 12:00:00,46.8,46.8,46.76,46.79,3200.0,42.7177,42.7177,42.6812,42.7086,3200.0
2012-10-11 12:05:00,46.76,46.85,46.75,46.78,2700.0,42.6812,42.7633,42.6721,42.6994,2700.0
2012-10-11 12:10:00,46.79,46.79,46.69,46.78,4600.0,42.7086,42.7086,42.6173,42.6994,4600.0
2012-10-11 12:15:00,46.74,46.8,46.68,46.68,2400.0,42.6629,42.7177,42.6082,42.6082,2400.0
2012-10-11 12:20:00,46.68,46.75,46.66,46.74,15500.0,42.6082,42.6721,42.5899,42.6629,15500.0
2012-10-11 12:25:00,46.75,46.78,46.72,46.76,2700.0,42.6721,42.6994,42.6447,42.6812,2700.0
2012-10-11 12:30:00,46.78,46.81,46.75,46.81,1900.0,42.6994,42.7268,42.6721,42.7268,1900.0
2012-10-11 12:35:00,46.82,46.85,46.79,46.85,2000.0,42.7359,42.7633,42.7086,42.7633,2000.0
2012-10-11 12:40:00,46.89,46.92,46.87,46.87,2400.0,42.7998,42.8272,42.7816,42.7816,2400.0
2012-10-11 12:45:00,46.86,47.0,46.82,46.94,2300.0,42.7725,42.9002,42.7359,42.8455,2300.0
2012-10-11 12:50:00,46.99,47.07,46.99,47.07,1800.0,42.8911,42.9641,42.8911,42.9641,1800.0
2012-10-11 12:55:00,47.05,47.07,47.0,47.05,2100.0,42.9459,42.9641,42.9002,42.9459,2100.0
2012-10-11 13:00:00,47.03,47.04,46.9,47.04,4800.0,42.9276,42.9368,42.809,42.9368,4800.0
2012-10-11 13:05:00,47.04,47.09,47.01,47.09,3600.0,42.9368,42.9824,42.9094,42.9824,3600.0
2012-10-11 13:10:00,47.09,47.15,47.05,47.1,2500.0,42.9824,43.0372,42.9459,42.9915,2500.0
2012-10-11 13:15:00,47.1,47.15,47.02,47.15,3500.0,42.9915,43.0372,42.9185,43.0372,3500.0
2012-10-11 13:20:00,47.15,47.15,47.02,47.07,3100.0,43.0372,43.0372,42.9185,42.9641,3100.0
2012-10-11 13:25:00,47.05,47.14,47.03,47.09,2400.0,42.9459,43.028,42.9276,42.9824,2400.0
2012-10-11 13:30:00,47.1,47.12,47.02,47.04,2900.0,42.9915,43.0098,42.9185,42.9368,2900.0
2012-10-11 13:35:00,47.03,47.06,46.96,47.05,2300.0,42.9276,42.955,42.8637,42.9459,2300.0
2012-10-11 13:40:00,47.03,47.03,46.88,46.88,2300.0,42.9276,42.9276,42.7907,42.7907,2300.0
2012-10-11 13:45:00,46.86,47.06,46.83,47.02,2800.0,42.7725,42.955,42.7451,42.9185,2800.0
2012-10-11 13:50:00,47.06,47.06,46.89,46.89,2300.0,42.955,42.955,42.7998,42.7998,2300.0
2012-10-11 13:55:00,46.91,47.01,46.9,46.91,1900.0,42.8181,42.9094,42.809,42.8181,1900.0
2012-10-11 14:00:00,46.9,46.9,46.81,46.81,20700.0,42.809,42.809,42.7268,42.7268,20700.0
2012-10-11 14:05:00,46.81,46.81,46.72,46.8,7400.0,42.7268,42.7268,42.6447,42.7177,7400.0
2012-10-11 14:10:00,46.8,47.04,46.78,46.95,4500.0,42.7177,42.9368,42.6994,42.8546,4500.0
2012-10-11 14:15:00,46.93,46.97,46.89,46.96,2500.0,42.8363,42.8729,42.7998,42.8637,2500.0
2012-10-11 14:20:00,46.95,46.95,46.8,46.84,34800.0,42.8546,42.8546,42.7177,42.7542,34800.0
2012-10-11 14:25:00,46.89,47.02,46.89,47.02,1400.0,42.7998,42.9185,42.7998,42.9185,1400.0
2012-10-11 14:30:00,46.96,46.96,46.84,46.92,2200.0,42.8637,42.8637,42.7542,42.8272,2200.0
2012-10-11 14:35:00,46.93,46.97,46.92,46.97,1400.0,42.8363,42.8729,42.8272,42.8729,1400.0
2012-10-11 14:40:00,46.98,47.0,46.85,46.87,2800.0,42.882,42.9002,42.7633,42.7816,2800.0
2012-10-11 14:45:00,46.87,46.87,46.83,46.85,5800.0,42.7816,42.7816,42.7451,42.7633,5800.0
2012-10-11 14:50:00,46.85,46.87,46.76,46.76,5700.0,42.7633,42.7816,42.6812,42.6812,5700.0
2012-10-11 14:55:00,46.76,46.78,46.72,46.75,6800.0,42.6812,42.6994,42.6447,42.6721,6800.0
2012-10-11 15:00:00,46.75,46.75,46.7,46.72,4500.0,42.6721,42.6721,42.6264,42.6447,4500.0
2012-10-11 15:05:00,46.69,46.73,46.67,46.71,3700.0,42.6173,42.6538,42.599,42.6355,3700.0
2012-10-11 15:10:00,46.71,46.84,46.71,46.78,8800.0,42.6355,42.7542,42.6355,42.6994,8800.0
2012-10-11 15:15:00,46.79,46.83,46.75,46.77,4100.0,42.7086,42.7451,42.6721,42.6903,4100.0
2012-10-11 15:20:00,46.75,46.85,46.75,46.84,2500.0,42.6721,42.7633,42.6721,42.7542,2500.0
2012-10-11 15:25:00,46.83,46.95,46.8,46.94,4900.0,42.7451,42.8546,42.7177,42.8455,4900.0
2012-10-11 15:30:00,46.93,46.95,46.87,46.88,4100.0,42.8363,42.8546,42.7816,42.7907,4100.0
2012-10-11 15:35:00,46.85,46.85,46.8,46.81,2300.0,42.7633,42.7633,42.7177,42.7268,2300.0
2012-10-11 15:40:00,46.81,46.87,46.79,46.86,6900.0,42.7268,42.7816,42.7086,42.7725,6900.0
2012-10-11 15:45:00,46.84,46.88,46.78,46.8,7300.0,42.7542,42.7907,42.6994,42.7177,7300.0
2012-10-11 15:50:00,46.82,46.87,46.79,46.79,8200.0,42.7359,42.7816,42.7086,42.7086,8200.0
2012-10-11 15:55:00,46.81,46.83,46.71,46.71,19300.0,42.7268,42.7451,42.6355,42.6355,19300.0
2012-10-12 09:30:00,46.8,46.8,46.63,46.74,4900.0,42.7177,42.7177,42.5625,42.6629,4900.0
2012-10-12 09:35:00,46.67,46.92,46.67,46.77,1600.0,42.599,42.8272,42.599,42.6903,1600.0
2012-10-12 09:40:00,46.75,46.86,46.72,46.74,800.0,42.6721,42.7725,42.6447,42.6629,800.0
2012-10-12 09:45:00,46.74,46.74,46.33,46.53,4400.0,42.6629,42.6629,42.2887,42.4712,4400.0
2012-10-12 09:50:00,46.6,46.88,46.42,46.68,28000.0,42.5351,42.7907,42.3708,42.6082,28000.0
2012-10-12 09:55:00,46.65,46.65,46.49,46.55,700.0,42.5808,42.5808,42.4347,42.4895,700.0
2012-10-12 10:00:00,46.63,46.76,46.6,46.73,900.0,42.5625,42.6812,42.5351,42.6538,900.0
2012-10-12 10:05:00,46.62,46.65,46.57,46.65,600.0,42.5534,42.5808,42.5078,42.5808,600.0
2012-10-12 10:10:00,46.65,46.84,46.65,46.79,2300.0,42.5808,42.7542,42.5808,42.7086,2300.0
2012-10-12 10:15:00,46.79,46.98,46.79,46.98,2500.0,42.7086,42.882,42.7086,42.882,2500.0
2012-10-12 10:20:00,46.97,46.97,46.83,46.85,2700.0,42.8729,42.8729,42.7451,42.7633,2700.0
2012-10-12 10:25:00,46.9,46.96,46.75,46.75,1600.0,42.809,42.8637,42.6721,42.6721,1600.0
2012-10-12 10:30:00,46.72,46.75,46.67,46.75,1300.0,42.6447,42.6721,42.599,42.6721,1300.0
2012-10-12 10:35:00,46.79,46.95,46.79,46.86,800.0,42.7086,42.8546,42.7086,42.7725,800.0
2012-10-12 10:40:00,47.0,47.0,46.9,46.9,1100.0,42.9002,42.9002,42.809,42.809,1100.0
2012-10-12 10:45:00,46.89,46.96,46.79,46.96,1900.0,42.7998,42.8637,42.7086,42.8637,1900.0
2012-10-12 10:50:00,46.89,47.0,46.87,47.0,600.0,42.7998,42.9002,42.7816,42.9002,600.0
2012-10-12 10:55:00,46.99,47.1,46.92,46.98,2000.0,42.8911,42.9915,42.8272,42.882,2000.0
2012-10-12 11:00:00,46.96,47.04,46.87,46.87,5600.0,42.8637,42.9368,42.7816,42.7816,5600.0
2012-10-12 11:05:00,46.9,46.95,46.84,46.94,5600.0,42.809,42.8546,42.7542,42.8455,5600.0
2012-10-12 11:10:00,46.91,46.91,46.72,46.82,3800.0,42.8181,42.8181,42.6447,42.7359,3800.0
2012-10-12 11:15:00,46.75,46.83,46.7,46.83,3500.0,42.6721,42.7451,42.6264,42.7451,3500.0
2012-10-12 11:20:00,46.82,46.86,46.8,46.85,800.0,42.7359,42.7725,42.7177,42.7633,800.0
2012-10-12 11:25:00,46.84,46.97,46.84,46.86,2800.0,42.7542,42.8729,42.7542,42.7725,2800.0
2012-10-12 11:30:00,46.82,46.82,46.7,46.72,2600.0,42.7359,42.7359,42.6264,42.6447,2600.0
2012-10-12 11:35:00,46.72,46.72,46.68,46.68,2200.0,42.6447,42.6447,42.6082,42.6082,2200.0
2012-10-12 11:40:00,46.68,46.7,46.55,46.61,3900.0,42.6082,42.6264,42.4895,42.5443,3900.0
2012-10-12 11:45:00,46.63,46.67,46.59,46.64,1800.0,42.5625,42.599,42.526,42.5716,1800.0
2012-10-12 11:50:00,46.64,46.68,46.62,46.68,700.0,42.5716,42.6082,42.5534,42.6082,700.0
2012-10-12 11:55:00,46.7,46.7,46.62,46.64,600.0,42.6264,42.6264,42.5534,42.5716,600.0
2012-10-12 12:00:00,46.64,46.71,46.64,46.65,700.0,42.5716,42.6355,42.5716,42.5808,700.0
2012-10-12 12:05:00,46.65,46.68,46.59,46.64,1800.0,42.5808,42.6082,42.526,42.5716,1800.0
2012-10-12 12:10:00,46.65,46.65,46.64,46.64,400.0,42.5808,42.5808,42.5716,42.5716,400.0
2012-10-12 12:15:00,46.62,46.62,46.55,46.56,1500.0,42.5534,42.5534,42.4895,42.4986,1500.0
2012-10-12 12:20:00,46.56,46.57,46.53,46.54,1900.0,42.4986,42.5078,42.4712,42.4804,1900.0
2012-10-12 12:25:00,46.52,46.53,46.47,46.53,2000.0,42.4621,42.4712,42.4165,42.4712,2000.0
2012-10-12 12:30:00,46.48,46.54,46.48,46.54,700.0,42.4256,42.4804,42.4256,42.4804,700.0
2012-10-12 12:35:00,46.54,46.54,46.51,46.52,700.0,42.4804,42.4804,42.453,42.4621,700.0
2012-10-12 12:40:00,46.47,46.48,46.47,46.47,1100.0,42.4165,42.4256,42.4165,42.4165,1100.0
2012-10-12 12:45:00,46.47,46.47,46.45,46.46,1800.0,42.4165,42.4165,42.3982,42.4073,1800.0
2012-10-12 12:50:00,46.45,46.45,46.33,46.33,10800.0,42.3982,42.3982,42.2887,42.2887,10800.0
2012-10-12 12:55:00,46.3,46.35,46.3,46.35,2700.0,42.2613,42.3069,42.2613,42.3069,2700.0
2012-10-12 13:00:00,46.33,46.33,46.3,46.3,400.0,42.2887,42.2887,42.2613,42.2613,400.0
2012-10-12 13:05:00,46.32,46.32,46.24,46.24,2200.0,42.2796,42.2796,42.2065,42.2065,2200.0
2012-10-12 13:10:00,46.22,46.26,46.14,46.14,1000.0,42.1883,42.2248,42.1153,42.1153,1000.0
2012-10-12 13:15:00,46.15,46.18,46.15,46.18,900.0,42.1244,42.1518,42.1244,42.1518,900.0
2012-10-12 13:20:00,46.19,46.21,46.15,46.15,1600.0,42.1609,42.1792,42.1244,42.1244,1600.0
2012-10-12 13:25:00,46.14,46.17,46.14,46.15,1000.0,42.1153,42.1426,42.1153,42.1244,1000.0
2012-10-12 13:30:00,46.14,46.14,46.09,46.09,500.0,42.1153,42.1153,42.0696,42.0696,500.0
2012-10-12 13:35:00,46.09,46.11,45.96,46.07,3800.0,42.0696,42.0879,41.951,42.0514,3800.0
2012-10-12 13:40:00,46.03,46.03,46.02,46.02,200.0,42.0149,42.0149,42.0057,42.0057,200.0
2012-10-12 13:45:00,46.04,46.05,45.95,46.02,1900.0,42.024,42.0331,41.9418,42.0057,1900.0
2012-10-12 13:50:00,46.03,46.07,46.02,46.07,1300.0,42.0149,42.0514,42.0057,42.0514,1300.0
2012-10-12 13:55:00,46.05,46.11,46.01,46.11,1900.0,42.0331,42.0879,41.9966,42.0879,1900.0
2012-10-12 14:00:00,46.08,46.11,46.05,46.11,1400.0,42.0605,42.0879,42.0331,42.0879,1400.0
2012-10-12 14:05:00,46.14,46.14,45.98,45.98,2100.0,42.1153,42.1153,41.9692,41.9692,2100.0
2012-10-12 14:10:00,46.05,46.06,46.01,46.05,1500.0,42.0331,42.0422,41.9966,42.0331,1500.0
2012-10-12 14:15:00,46.05,46.06,46.03,46.04,1800.0,42.0331,42.0422,42.0149,42.024,1800.0
2012-10-12 14:20:00,46.02,46.1,46.02,46.07,1600.0,42.0057,42.0787,42.0057,42.0514,1600.0
2012-10-12 14:25:00,46.09,46.19,46.08,46.19,1500.0,42.0696,42.1609,42.0605,42.1609,1500.0
2012-10-12 14:30:00,46.19,46.19,46.16,46.18,400.0,42.1609,42.1609,42.1335,42.1518,400.0
2012-10-12 14:35:00,46.18,46.26,46.18,46.25,3200.0,42.1518,42.2248,42.1518,42.2157,3200.0
2012-10-12 14:40:00,46.27,46.27,46.23,46.27,4600.0,42.2339,42.2339,42.1974,42.2339,4600.0
2012-10-12 14:45:00,46.3,46.3,46.21,46.29,1700.0,42.2613,42.2613,42.1792,42.2522,1700.0
2012-10-12 14:50:00,46.22,46.4,46.22,46.4,1400.0,42.1883,42.3526,42.1883,42.3526,1400.0
2012-10-12 14:55:00,46.3,46.33,46.26,46.33,1000.0,42.2613,42.2887,42.2248,42.2887,1000.0
2012-10-12 15:00:00,46.3,46.3,46.21,46.23,1700.0,42.2613,42.2613,42.1792,42.1974,1700.0
2012-10-12 15:05:00,46.18,46.28,46.15,46.28,2100.0,42.1518,42.243,42.1244,42.243,2100.0
2012-10-12 15:10:00,46.21,46.26,46.21,46.25,1300.0,42.1792,42.2248,42.1792,42.2157,1300.0
2012-10-12 15:15:00,46.25,46.28,46.24,46.27,2400.0,42.2157,42.243,42.2065,42.2339,2400.0
2012-10-12 15:20:00,46.28,46.29,46.23,46.23,1800.0,42.243,42.2522,42.1974,42.1974,1800.0
2012-10-12 15:25:00,46.24,46.33,46.23,46.28,2300.0,42.2065,42.2887,42.1974,42.243,2300.0
2012-10-12 15:30:00,46.25,46.28,46.23,46.26,3300.0,42.2157,42.243,42.1974,42.2248,3300.0
2012-10-12 15:35:00,46.23,46.27,46.2,46.22,3200.0,42.1974,42.2339,42.17,42.1883,3200.0
2012-10-12 15:40:00,46.22,46.27,46.2,46.22,3000.0,42.1883,42.2339,42.17,42.1883,3000.0
2012-10-12 15:45:00,46.2,46.28,46.08,46.13,7900.0,42.17,42.243,42.0605,42.1061,7900.0
2012-10-12 15:50:00,46.16,46.27,46.15,46.21,7700.0,42.1335,42.2339,42.1244,42.1792,7700.0
2012-10-12 15:55:00,46.21,46.24,46.14,46.15,16100.0,42.1792,42.2065,42.1153,42.1244,16100.0
2012-10-15 09:30:00,46.59,46.59,46.37,46.5,7700.0,42.526,42.526,42.3252,42.4439,7700.0
2012-10-15 09:35:00,46.6,46.6,46.56,46.58,1200.0,42.5351,42.5351,42.4986,42.5169,1200.0
2012-10-15 09:40:00,46.58,46.58,46.49,46.5,1100.0,42.5169,42.5169,42.4347,42.4439,1100.0
2012-10-15 09:45:00,46.55,46.55,46.23,46.23,2000.0,42.4895,42.4895,42.1974,42.1974,2000.0
2012-10-15 09:50:00,46.28,46.28,46.2,46.24,1000.0,42.243,42.243,42.17,42.2065,1000.0
2012-10-15 09:55:00,46.24,46.24,46.17,46.18,600.0,42.2065,42.2065,42.1426,42.1518,600.0
2012-10-15 10:00:00,46.14,46.16,46.07,46.07,3000.0,42.1153,42.1335,42.0514,42.0514,3000.0
2012-10-15 10:05:00,46.05,46.05,45.83,45.88,3800.0,42.0331,42.0331,41.8323,41.8779,3800.0
2012-10-15 10:10:00,45.88,45.88,45.61,45.61,9700.0,41.8779,41.8779,41.6315,41.6315,9700.0
2012-10-15 10:15:00,45.62,45.73,45.61,45.73,2200.0,41.6406,41.741,41.6315,41.741,2200.0
2012-10-15 10:20:00,45.72,45.77,45.66,45.77,1800.0,41.7319,41.7775,41.6771,41.7775,1800.0
2012-10-15 10:25:00,45.72,45.81,45.72,45.78,3500.0,41.7319,41.814,41.7319,41.7867,3500.0
2012-10-15 10:30:00,45.78,45.78,45.69,45.69,1500.0,41.7867,41.7867,41.7045,41.7045,1500.0
2012-10-15 10:35:00,45.72,45.82,45.69,45.8,5700.0,41.7319,41.8232,41.7045,41.8049,5700.0
2012-10-15 10:40:00,45.8,46.07,45.8,46.0,6200.0,41.8049,42.0514,41.8049,41.9875,6200.0
2012-10-15 10:45:00,45.97,45.97,45.81,45.81,1100.0,41.9601,41.9601,41.814,41.814,1100.0
2012-10-15 10:50:00,45.75,45.77,45.75,45.77,200.0,41.7593,41.7775,41.7593,41.7775,200.0
2012-10-15 10:55:00,45.74,45.8,45.74,45.8,3400.0,41.7502,41.8049,41.7502,41.8049,3400.0
2012-10-15 11:00:00,45.76,45.83,45.76,45.79,1600.0,41.7684,41.8323,41.7684,41.7958,1600.0
2012-10-15 11:05:00,45.84,45.99,45.78,45.96,1800.0,41.8414,41.9783,41.7867,41.951,1800.0
2012-10-15 11:10:00,45.96,45.98,45.96,45.97,1800.0,41.951,41.9692,41.951,41.9601,1800.0
2012-10-15 11:15:00,45.95,45.97,45.85,45.97,2000.0,41.9418,41.9601,41.8506,41.9601,2000.0
2012-10-15 11:20:00,45.98,46.16,45.87,46.09,30900.0,41.9692,42.1335,41.8688,42.0696,30900.0
2012-10-15 11:25:00,46.07,46.19,46.02,46.19,8600.0,42.0514,42.1609,42.0057,42.1609,8600.0
2012-10-15 11:30:00,46.19,46.31,46.19,46.31,2200.0,42.1609,42.2704,42.1609,42.2704,2200.0
2012-10-15 11:35:00,46.32,46.38,46.29,46.31,1500.0,42.2796,42.3343,42.2522,42.2704,1500.0
2012-10-15 11:40:00,46.34,46.47,46.34,46.46,2100.0,42.2978,42.4165,42.2978,42.4073,2100.0
2012-10-15 11:45:00,46.43,46.47,46.43,46.44,3000.0,42.38,42.4165,42.38,42.3891,3000.0
2012-10-15 11:50:00,46.4,46.41,46.35,46.36,1200.0,42.3526,42.3617,42.3069,42.3161,1200.0
2012-10-15 11:55:00,46.35,46.37,46.3,46.31,1300.0,42.3069,42.3252,42.2613,42.2704,1300.0
2012-10-15 12:00:00,46.33,46.36,46.29,46.32,700.0,42.2887,42.3161,42.2522,42.2796,700.0
2012-10-15 12:05:00,46.29,46.4,46.22,46.24,4300.0,42.2522,42.3526,42.1883,42.2065,4300.0
2012-10-15 12:10:00,46.27,46.28,46.21,46.28,2700.0,42.2339,42.243,42.1792,42.243,2700.0
2012-10-15 12:15:00,46.29,46.29,46.24,46.24,1200.0,42.2522,42.2522,42.2065,42.2065,1200.0
2012-10-15 12:20:00,46.27,46.29,46.24,46.27,4300.0,42.2339,42.2522,42.2065,42.2339,4300.0
2012-10-15 12:25:00,46.27,46.35,46.21,46.35,1800.0,42.2339,42.3069,42.1792,42.3069,1800.0
2012-10-15 12:30:00,46.43,46.43,46.42,46.43,900.0,42.38,42.38,42.3708,42.38,900.0
2012-10-15 12:35:00,46.4,46.5,46.4,46.47,2100.0,42.3526,42.4439,42.3526,42.4165,2100.0
2012-10-15 12:40:00,46.53,46.57,46.52,46.56,2200.0,42.4712,42.5078,42.4621,42.4986,2200.0
2012-10-15 12:45:00,46.52,46.59,46.44,46.59,4100.0,42.4621,42.526,42.3891,42.526,4100.0
2012-10-15 12:50:00,46.59,46.59,46.46,46.46,900.0,42.526,42.526,42.4073,42.4073,900.0
2012-10-15 12:55:00,46.47,46.52,46.47,46.51,1400.0,42.4165,42.4621,42.4165,42.453,1400.0
2012-10-15 13:00:00,46.52,46.52,46.46,46.5,1400.0,42.4621,42.4621,42.4073,42.4439,1400.0
2012-10-15 13:05:00,46.52,46.62,46.52,46.58,2000.0,42.4621,42.5534,42.4621,42.5169,2000.0
2012-10-15 13:10:00,46.55,46.61,46.55,46.58,1100.0,42.4895,42.5443,42.4895,42.5169,1100.0
2012-10-15 13:15:00,46.51,46.53,46.5,46.5,3500.0,42.453,42.4712,42.4439,42.4439,3500.0
2012-10-15 13:20:00,46.53,46.54,46.47,46.47,600.0,42.4712,42.4804,42.4165,42.4165,600.0
2012-10-15 13:25:00,46.45,46.46,46.41,46.44,1800.0,42.3982,42.4073,42.3617,42.3891,1800.0
2012-10-15 13:30:00,46.45,46.48,46.45,46.46,2400.0,42.3982,42.4256,42.3982,42.4073,2400.0
2012-10-15 13:35:00,46.46,46.46,46.37,46.37,1500.0,42.4073,42.4073,42.3252,42.3252,1500.0
2012-10-15 13:40:00,46.38,46.4,46.38,46.38,1100.0,42.3343,42.3526,42.3343,42.3343,1100.0
2012-10-15 13:45:00,46.38,46.39,46.37,46.37,300.0,42.3343,42.3435,42.3252,42.3252,300.0
2012-10-15 13:50:00,46.39,46.46,46.39,46.45,2000.0,42.3435,42.4073,42.3435,42.3982,2000.0
2012-10-15 13:55:00,46.46,46.46,46.4,46.45,900.0,42.4073,42.4073,42.3526,42.3982,900.0
2012-10-15 14:00:00,46.38,46.42,46.38,46.38,700.0,42.3343,42.3708,42.3343,42.3343,700.0
2012-10-15 14:05:00,46.41,46.52,46.41,46.52,2600.0,42.3617,42.4621,42.3617,42.4621,2600.0
2012-10-15 14:10:00,46.55,46.55,46.5,46.5,2400.0,42.4895,42.4895,42.4439,42.4439,2400.0
2012-10-15 14:15:00,46.47,46.49,46.47,46.49,1400.0,42.4165,42.4347,42.4165,42.4347,1400.0
2012-10-15 14:20:00,46.49,46.54,46.46,46.54,1500.0,42.4347,42.4804,42.4073,42.4804,1500.0
2012-10-15 14:25:00,46.55,46.57,46.49,46.51,1800.0,42.4895,42.5078,42.4347,42.453,1800.0
2012-10-15 14:30:00,46.48,46.5,46.48,46.48,600.0,42.4256,42.4439,42.4256,42.4256,600.0
2012-10-15 14:35:00,46.47,46.47,46.34,46.34,1800.0,42.4165,42.4165,42.2978,42.2978,1800.0
2012-10-15 14:40:00,46.34,46.34,46.14,46.14,3900.0,42.2978,42.2978,42.1153,42.1153,3900.0
2012-10-15 14:45:00,46.15,46.17,46.12,46.17,4200.0,42.1244,42.1426,42.097,42.1426,4200.0
2012-10-15 14:50:00,46.15,46.25,46.15,46.19,3000.0,42.1244,42.2157,42.1244,42.1609,3000.0
2012-10-15 14:55:00,46.22,46.26,46.12,46.12,5900.0,42.1883,42.2248,42.097,42.097,5900.0
2012-10-15 15:00:00,46.12,46.21,46.12,46.19,3300.0,42.097,42.1792,42.097,42.1609,3300.0
2012-10-15 15:05:00,46.17,46.28,46.17,46.26,2600.0,42.1426,42.243,42.1426,42.2248,2600.0
2012-10-15 15:10:00,46.28,46.42,46.25,46.32,3400.0,42.243,42.3708,42.2157,42.2796,3400.0
2012-10-15 15:15:00,46.27,46.41,46.27,46.4,3800.0,42.2339,42.3617,42.2339,42.3526,3800.0
2012-10-15 15:20:00,46.39,46.39,46.34,46.38,3700.0,42.3435,42.3435,42.2978,42.3343,3700.0
2012-10-15 15:25:00,46.38,46.38,46.3,46.36,4400.0,42.3343,42.3343,42.2613,42.3161,4400.0
2012-10-15 15:30:00,46.37,46.43,46.33,46.43,4500.0,42.3252,42.38,42.2887,42.38,4500.0
2012-10-15 15:35:00,46.41,46.44,46.41,46.43,3500.0,42.3617,42.3891,42.3617,42.38,3500.0
2012-10-15 15:40:00,46.38,46.45,46.37,46.45,6900.0,42.3343,42.3982,42.3252,42.3982,6900.0
2012-10-15 15:45:00,46.45,46.54,46.45,46.54,8100.0,42.3982,42.4804,42.3982,42.4804,8100.0
2012-10-15 15:50:00,46.54,46.62,46.54,46.58,5900.0,42.4804,42.5534,42.4804,42.5169,5900.0
2012-10-15 15:55:00,46.59,46.67,46.47,46.56,32000.0,42.526,42.599,42.4165,42.4986,32000.0
2012-10-16 09:30:00,46.9,46.97,46.8,46.87,5800.0,42.809,42.8729,42.7177,42.7816,5800.0
2012-10-16 09:35:00,46.92,46.96,46.92,46.93,800.0,42.8272,42.8637,42.8272,42.8363,800.0
2012-10-16 09:40:00,46.96,47.0,46.93,46.93,2100.0,42.8637,42.9002,42.8363,42.8363,2100.0
2012-10-16 09:45:00,47.01,47.12,47.01,47.12,800.0,42.9094,43.0098,42.9094,43.0098,800.0
2012-10-16 09:50:00,47.21,47.32,47.21,47.32,1400.0,43.0919,43.1923,43.0919,43.1923,1400.0
2012-10-16 09:55:00,47.33,47.4,47.33,47.35,1900.0,43.2015,43.2654,43.2015,43.2197,1900.0
2012-10-16 10:00:00,47.4,47.4,47.32,47.37,6000.0,43.2654,43.2654,43.1923,43.238,6000.0
2012-10-16 10:05:00,47.41,47.57,47.4,47.54,2400.0,43.2745,43.4205,43.2654,43.3931,2400.0
2012-10-16 10:10:00,47.54,47.57,47.45,47.5,9300.0,43.3931,43.4205,43.311,43.3566,9300.0
2012-10-16 10:15:00,47.51,47.53,47.48,47.48,500.0,43.3658,43.384,43.3384,43.3384,500.0
2012-10-16 10:20:00,47.48,47.5,47.42,47.49,5700.0,43.3384,43.3566,43.2836,43.3475,5700.0
2012-10-16 10:25:00,47.53,47.58,47.5,47.55,4400.0,43.384,43.4297,43.3566,43.4023,4400.0
2012-10-16 10:30:00,47.5,47.59,47.5,47.59,4300.0,43.3566,43.4388,43.3566,43.4388,4300.0
2012-10-16 10:35:00,47.59,47.7,47.56,47.6,6400.0,43.4388,43.5392,43.4114,43.4479,6400.0
2012-10-16 10:40:00,47.56,47.64,47.54,47.64,6400.0,43.4114,43.4844,43.3931,43.4844,6400.0
2012-10-16 10:45:00,47.62,47.64,47.55,47.63,5500.0,43.4662,43.4844,43.4023,43.4753,5500.0
2012-10-16 10:50:00,47.63,47.67,47.56,47.57,7100.0,43.4753,43.5118,43.4114,43.4205,7100.0
2012-10-16 10:55:00,47.54,47.59,47.41,47.41,8100.0,43.3931,43.4388,43.2745,43.2745,8100.0
2012-10-16 11:00:00,47.35,47.43,47.2,47.35,9100.0,43.2197,43.2927,43.0828,43.2197,9100.0
2012-10-16 11:05:00,47.34,47.38,47.17,47.28,4400.0,43.2106,43.2471,43.0554,43.1558,4400.0
2012-10-16 11:10:00,47.27,47.31,47.13,47.13,3400.0,43.1467,43.1832,43.0189,43.0189,3400.0
2012-10-16 11:15:00,47.13,47.13,47.03,47.03,3700.0,43.0189,43.0189,42.9276,42.9276,3700.0
2012-10-16 11:20:00,47.03,47.16,46.99,47.1,2900.0,42.9276,43.0463,42.8911,42.9915,2900.0
2012-10-16 11:25:00,47.1,47.33,47.1,47.19,12200.0,42.9915,43.2015,42.9915,43.0737,12200.0
2012-10-16 11:30:00,47.2,47.2,47.08,47.08,2000.0,43.0828,43.0828,42.9733,42.9733,2000.0
2012-10-16 11:35:00,47.05,47.26,47.05,47.18,3300.0,42.9459,43.1376,42.9459,43.0645,3300.0
2012-10-16 11:40:00,47.17,47.2,47.0,47.04,7300.0,43.0554,43.0828,42.9002,42.9368,7300.0
2012-10-16 11:45:00,47.04,47.11,47.0,47.08,2700.0,42.9368,43.0006,42.9002,42.9733,2700.0
2012-10-16 11:50:00,47.11,47.18,47.11,47.17,2700.0,43.0006,43.0645,43.0006,43.0554,2700.0
2012-10-16 11:55:00,47.16,47.18,47.1,47.14,1900.0,43.0463,43.0645,42.9915,43.028,1900.0
2012-10-16 12:00:00,47.18,47.27,47.11,47.23,3200.0,43.0645,43.1467,43.0006,43.1102,3200.0
2012-10-16 12:05:00,47.2,47.26,47.19,47.26,600.0,43.0828,43.1376,43.0737,43.1376,600.0
2012-10-16 12:10:00,47.26,47.29,47.23,47.26,500.0,43.1376,43.1649,43.1102,43.1376,500.0
2012-10-16 12:15:00,47.29,47.32,47.26,47.27,2700.0,43.1649,43.1923,43.1376,43.1467,2700.0
2012-10-16 12:20:00,47.28,47.32,47.24,47.32,5100.0,43.1558,43.1923,43.1193,43.1923,5100.0
2012-10-16 12:25:00,47.32,47.35,47.3,47.32,2200.0,43.1923,43.2197,43.1741,43.1923,2200.0
2012-10-16 12:30:00,47.27,47.31,47.27,47.3,500.0,43.1467,43.1832,43.1467,43.1741,500.0
2012-10-16 12:35:00,47.27,47.3,47.22,47.3,2700.0,43.1467,43.1741,43.1011,43.1741,2700.0
2012-10-16 12:40:00,47.3,47.42,47.3,47.42,1200.0,43.1741,43.2836,43.1741,43.2836,1200.0
2012-10-16 12:45:00,47.4,47.48,47.4,47.48,2800.0,43.2654,43.3384,43.2654,43.3384,2800.0
2012-10-16 12:50:00,47.46,47.49,47.44,47.49,1500.0,43.3201,43.3475,43.3019,43.3475,1500.0
2012-10-16 12:55:00,47.43,47.48,47.43,47.46,2700.0,43.2927,43.3384,43.2927,43.3201,2700.0
2012-10-16 13:00:00,47.45,47.45,47.4,47.44,1600.0,43.311,43.311,43.2654,43.3019,1600.0
2012-10-16 13:05:00,47.44,47.51,47.44,47.51,1300.0,43.3019,43.3658,43.3019,43.3658,1300.0
2012-10-16 13:10:00,47.51,47.53,47.46,47.48,900.0,43.3658,43.384,43.3201,43.3384,900.0
2012-10-16 13:15:00,47.49,47.52,47.49,47.52,600.0,43.3475,43.3749,43.3475,43.3749,600.0
2012-10-16 13:20:00,47.56,47.62,47.56,47.61,800.0,43.4114,43.4662,43.4114,43.457,800.0
2012-10-16 13:25:00,47.64,47.65,47.61,47.65,800.0,43.4844,43.4935,43.457,43.4935,800.0
2012-10-16 13:30:00,47.61,47.69,47.61,47.69,700.0,43.457,43.5301,43.457,43.5301,700.0
2012-10-16 13:35:00,47.64,47.64,47.58,47.63,300.0,43.4844,43.4844,43.4297,43.4753,300.0
2012-10-16 13:40:00,47.57,47.59,47.46,47.46,1800.0,43.4205,43.4388,43.3201,43.3201,1800.0
2012-10-16 13:45:00,47.47,47.54,47.43,47.44,3000.0,43.3292,43.3931,43.2927,43.3019,3000.0
2012-10-16 13:50:00,47.45,47.51,47.44,47.45,1500.0,43.311,43.3658,43.3019,43.311,1500.0
2012-10-16 13:55:00,47.45,47.48,47.42,47.43,1800.0,43.311,43.3384,43.2836,43.2927,1800.0
2012-10-16 14:00:00,47.45,47.47,47.41,47.46,2800.0,43.311,43.3292,43.2745,43.3201,2800.0
2012-10-16 14:05:00,47.49,47.61,47.49,47.58,3400.0,43.3475,43.457,43.3475,43.4297,3400.0
2012-10-16 14:10:00,47.6,47.6,47.4,47.46,2200.0,43.4479,43.4479,43.2654,43.3201,2200.0
2012-10-16 14:15:00,47.45,47.51,47.45,47.51,400.0,43.311,43.3658,43.311,43.3658,400.0
2012-10-16 14:20:00,47.47,47.49,47.46,47.49,1000.0,43.3292,43.3475,43.3201,43.3475,1000.0
2012-10-16 14:25:00,47.45,47.49,47.45,47.49,900.0,43.311,43.3475,43.311,43.3475,900.0
2012-10-16 14:30:00,47.53,47.54,47.5,47.52,600.0,43.384,43.3931,43.3566,43.3749,600.0
2012-10-16 14:35:00,47.54,47.56,47.51,47.51,2000.0,43.3931,43.4114,43.3658,43.3658,2000.0
2012-10-16 14:40:00,47.5,47.5,47.47,47.47,200.0,43.3566,43.3566,43.3292,43.3292,200.0
2012-10-16 14:45:00,47.5,47.51,47.48,47.48,1000.0,43.3566,43.3658,43.3384,43.3384,1000.0
2012-10-16 14:50:00,47.49,47.51,47.46,47.49,2900.0,43.3475,43.3658,43.3201,43.3475,2900.0
2012-10-16 14:55:00,47.44,47.5,47.44,47.47,800.0,43.3019,43.3566,43.3019,43.3292,800.0
2012-10-16 15:00:00,47.48,47.53,47.47,47.47,3700.0,43.3384,43.384,43.3292,43.3292,3700.0
2012-10-16 15:05:00,47.41,47.46,47.41,47.45,1300.0,43.2745,43.3201,43.2745,43.311,1300.0
2012-10-16 15:10:00,47.47,47.47,47.4,47.41,1400.0,43.3292,43.3292,43.2654,43.2745,1400.0
2012-10-16 15:15:00,47.42,47.56,47.42,47.47,3200.0,43.2836,43.4114,43.2836,43.3292,3200.0
2012-10-16 15:20:00,47.47,47.5,47.45,47.46,900.0,43.3292,43.3566,43.311,43.3201,900.0
2012-10-16 15:25:00,47.46,47.56,47.4,47.56,2700.0,43.3201,43.4114,43.2654,43.4114,2700.0
2012-10-16 15:30:00,47.58,47.61,47.54,47.57,3500.0,43.4297,43.457,43.3931,43.4205,3500.0
2012-10-16 15:35:00,47.58,47.62,47.5,47.62,2000.0,43.4297,43.4662,43.3566,43.4662,2000.0
2012-10-16 15:40:00,47.61,47.63,47.54,47.58,6100.0,43.457,43.4753,43.3931,43.4297,6100.0
2012-10-16 15:45:00,47.58,47.63,47.54,47.59,11500.0,43.4297,43.4753,43.3931,43.4388,11500.0
2012-10-16 15:50:00,47.59,47.69,47.58,47.69,7800.0,43.4388,43.5301,43.4297,43.5301,7800.0
2012-10-16 15:55:00,47.69,47.81,47.68,47.8,21400.0,43.5301,43.6396,43.5209,43.6305,21400.0
2012-10-17 09:30:00,48.18,48.67,48.0,48.57,18900.0,43.9773,44.4246,43.813,44.3333,18900.0
2012-10-17 09:35:00,48.59,49.0,48.5,48.95,9800.0,44.3515,44.7258,44.2694,44.6801,9800.0
2012-10-17 09:40:00,48.98,49.36,48.92,49.35,14100.0,44.7075,45.0544,44.6528,45.0453,14100.0
2012-10-17 09:45:00,49.36,49.47,49.15,49.4,21000.0,45.0544,45.1548,44.8627,45.0909,21000.0
2012-10-17 09:50:00,49.49,49.5,49.29,49.38,9000.0,45.173,45.1822,44.9905,45.0726,9000.0
2012-10-17 09:55:00,49.4,49.48,49.4,49.43,3200.0,45.0909,45.1639,45.0909,45.1183,3200.0
2012-10-17 10:00:00,49.41,49.58,49.36,49.52,6600.0,45.1,45.2552,45.0544,45.2004,6600.0
2012-10-17 10:05:00,49.56,49.73,49.53,49.71,11800.0,45.2369,45.3921,45.2096,45.3739,11800.0
2012-10-17 10:10:00,49.71,49.75,49.66,49.74,9800.0,45.3739,45.4104,45.3282,45.4012,9800.0
2012-10-17 10:15:00,49.74,49.74,49.68,49.72,12100.0,45.4012,45.4012,45.3465,45.383,12100.0
2012-10-17 10:20:00,49.7,49.88,49.66,49.86,15600.0,45.3647,45.529,45.3282,45.5108,15600.0
2012-10-17 10:25:00,49.86,49.88,49.65,49.65,5200.0,45.5108,45.529,45.3191,45.3191,5200.0
2012-10-17 10:30:00,49.66,49.66,49.42,49.55,7900.0,45.3282,45.3282,45.1091,45.2278,7900.0
2012-10-17 10:35:00,49.55,49.62,49.46,49.51,4700.0,45.2278,45.2917,45.1457,45.1913,4700.0
2012-10-17 10:40:00,49.61,49.61,49.5,49.55,2800.0,45.2826,45.2826,45.1822,45.2278,2800.0
2012-10-17 10:45:00,49.5,49.6,49.46,49.6,4300.0,45.1822,45.2734,45.1457,45.2734,4300.0
2012-10-17 10:50:00,49.6,49.6,49.47,49.47,700.0,45.2734,45.2734,45.1548,45.1548,700.0
2012-10-17 10:55:00,49.48,49.57,49.44,49.57,3000.0,45.1639,45.2461,45.1274,45.2461,3000.0
2012-10-17 11:00:00,49.48,49.5,49.23,49.23,8300.0,45.1639,45.1822,44.9357,44.9357,8300.0
2012-10-17 11:05:00,49.26,49.29,49.23,49.28,1800.0,44.9631,44.9905,44.9357,44.9814,1800.0
2012-10-17 11:10:00,49.22,49.52,49.22,49.42,3000.0,44.9266,45.2004,44.9266,45.1091,3000.0
2012-10-17 11:15:00,49.51,49.51,49.41,49.48,1700.0,45.1913,45.1913,45.1,45.1639,1700.0
2012-10-17 11:20:00,49.49,49.49,49.41,49.43,1200.0,45.173,45.173,45.1,45.1183,1200.0
2012-10-17 11:25:00,49.42,49.42,49.29,49.32,2900.0,45.1091,45.1091,44.9905,45.0179,2900.0
2012-10-17 11:30:00,49.37,49.42,49.31,49.41,2900.0,45.0635,45.1091,45.0087,45.1,2900.0
2012-10-17 11:35:00,49.4,49.45,49.29,49.45,7500.0,45.0909,45.1365,44.9905,45.1365,7500.0
2012-10-17 11:40:00,49.35,49.4,49.3,49.36,2200.0,45.0453,45.0909,44.9996,45.0544,2200.0
2012-10-17 11:45:00,49.44,49.44,49.35,49.37,2000.0,45.1274,45.1274,45.0453,45.0635,2000.0
2012-10-17 11:50:00,49.35,49.46,49.35,49.39,2900.0,45.0453,45.1457,45.0453,45.0818,2900.0
2012-10-17 11:55:00,49.39,49.42,49.32,49.36,1800.0,45.0818,45.1091,45.0179,45.0544,1800.0
2012-10-17 12:00:00,49.29,49.41,49.28,49.41,3400.0,44.9905,45.1,44.9814,45.1,3400.0
2012-10-17 12:05:00,49.4,49.45,49.31,49.45,2000.0,45.0909,45.1365,45.0087,45.1365,2000.0
2012-10-17 12:10:00,49.49,49.5,49.39,49.39,500.0,45.173,45.1822,45.0818,45.0818,500.0
2012-10-17 12:15:00,49.41,49.41,49.3,49.32,3800.0,45.1,45.1,44.9996,45.0179,3800.0
2012-10-17 12:20:00,49.32,49.49,49.32,49.41,2000.0,45.0179,45.173,45.0179,45.1,2000.0
2012-10-17 12:25:00,49.47,49.47,49.35,49.38,2600.0,45.1548,45.1548,45.0453,45.0726,2600.0
2012-10-17 12:30:00,49.35,49.44,49.35,49.35,5700.0,45.0453,45.1274,45.0453,45.0453,5700.0
2012-10-17 12:35:00,49.35,49.35,49.21,49.21,8100.0,45.0453,45.0453,44.9175,44.9175,8100.0
2012-10-17 12:40:00,49.21,49.21,49.11,49.13,3300.0,44.9175,44.9175,44.8262,44.8444,3300.0
2012-10-17 12:45:00,49.14,49.18,49.08,49.18,2900.0,44.8536,44.8901,44.7988,44.8901,2900.0
2012-10-17 12:50:00,49.18,49.18,49.05,49.09,2400.0,44.8901,44.8901,44.7714,44.8079,2400.0
2012-10-17 12:55:00,49.08,49.16,49.08,49.16,1900.0,44.7988,44.8718,44.7988,44.8718,1900.0
2012-10-17 13:00:00,49.11,49.16,49.07,49.1,4200.0,44.8262,44.8718,44.7897,44.8171,4200.0
2012-10-17 13:05:00,49.1,49.13,49.02,49.13,6000.0,44.8171,44.8444,44.744,44.8444,6000.0
2012-10-17 13:10:00,49.1,49.18,49.06,49.15,3200.0,44.8171,44.8901,44.7806,44.8627,3200.0
2012-10-17 13:15:00,49.13,49.17,49.07,49.13,5200.0,44.8444,44.881,44.7897,44.8444,5200.0
2012-10-17 13:20:00,49.14,49.27,49.14,49.27,8000.0,44.8536,44.9722,44.8536,44.9722,8000.0
2012-10-17 13:25:00,49.28,49.29,49.21,49.25,4400.0,44.9814,44.9905,44.9175,44.954,4400.0
2012-10-17 13:30:00,49.29,49.29,49.18,49.2,4900.0,44.9905,44.9905,44.8901,44.9083,4900.0
2012-10-17 13:35:00,49.23,49.3,49.16,49.22,4800.0,44.9357,44.9996,44.8718,44.9266,4800.0
2012-10-17 13:40:00,49.2,49.26,49.09,49.26,7300.0,44.9083,44.9631,44.8079,44.9631,7300.0
2012-10-17 13:45:00,49.26,49.29,49.15,49.29,10200.0,44.9631,44.9905,44.8627,44.9905,10200.0
2012-10-17 13:50:00,49.29,49.41,49.25,49.35,7200.0,44.9905,45.1,44.954,45.0453,7200.0
2012-10-17 13:55:00,49.38,49.49,49.34,49.45,4800.0,45.0726,45.173,45.0361,45.1365,4800.0
2012-10-17 14:00:00,49.48,49.49,49.35,49.38,6400.0,45.1639,45.173,45.0453,45.0726,6400.0
2012-10-17 14:05:00,49.4,49.47,49.35,49.43,5900.0,45.0909,45.1548,45.0453,45.1183,5900.0
2012-10-17 14:10:00,49.43,49.48,49.38,49.38,6500.0,45.1183,45.1639,45.0726,45.0726,6500.0
2012-10-17 14:15:00,49.37,49.5,49.37,49.49,3500.0,45.0635,45.1822,45.0635,45.173,3500.0
2012-10-17 14:20:00,49.5,49.57,49.44,49.57,8400.0,45.1822,45.2461,45.1274,45.2461,8400.0
2012-10-17 14:25:00,49.54,49.63,49.32,49.49,106600.0,45.2187,45.3008,45.0179,45.173,106600.0
2012-10-17 14:30:00,49.45,49.55,49.41,49.46,9000.0,45.1365,45.2278,45.1,45.1457,9000.0
2012-10-17 14:35:00,49.44,49.53,49.44,49.47,6200.0,45.1274,45.2096,45.1274,45.1548,6200.0
2012-10-17 14:40:00,49.47,49.55,49.4,49.55,15900.0,45.1548,45.2278,45.0909,45.2278,15900.0
2012-10-17 14:45:00,49.51,49.57,49.46,49.53,6300.0,45.1913,45.2461,45.1457,45.2096,6300.0
2012-10-17 14:50:00,49.56,49.56,49.37,49.37,10300.0,45.2369,45.2369,45.0635,45.0635,10300.0
2012-10-17 14:55:00,49.37,49.43,49.32,49.32,9800.0,45.0635,45.1183,45.0179,45.0179,9800.0
2012-10-17 15:00:00,49.33,49.4,49.3,49.3,6800.0,45.027,45.0909,44.9996,44.9996,6800.0
2012-10-17 15:05:00,49.34,49.44,49.32,49.37,10300.0,45.0361,45.1274,45.0179,45.0635,10300.0
2012-10-17 15:10:00,49.37,49.45,49.35,49.45,12700.0,45.0635,45.1365,45.0453,45.1365,12700.0
2012-10-17 15:15:00,49.45,49.46,49.3,49.31,21600.0,45.1365,45.1457,44.9996,45.0087,21600.0
2012-10-17 15:20:00,49.34,49.44,49.32,49.4,10600.0,45.0361,45.1274,45.0179,45.0909,10600.0
2012-10-17 15:25:00,49.4,49.45,49.36,49.4,15200.0,45.0909,45.1365,45.0544,45.0909,15200.0
2012-10-17 15:30:00,49.4,49.52,49.37,49.48,7400.0,45.0909,45.2004,45.0635,45.1639,7400.0
2012-10-17 15:35:00,49.52,49.62,49.47,49.5,15300.0,45.2004,45.2917,45.1548,45.1822,15300.0
2012-10-17 15:40:00,49.47,49.54,49.43,49.5,18800.0,45.1548,45.2187,45.1183,45.1822,18800.0
2012-10-17 15:45:00,49.52,49.53,49.4,49.43,22400.0,45.2004,45.2096,45.0909,45.1183,22400.0
2012-10-17 15:50:00,49.41,49.51,49.41,49.44,23000.0,45.1,45.1913,45.1,45.1274,23000.0
2012-10-17 15:55:00,49.42,49.48,49.34,49.35,40500.0,45.1091,45.1639,45.0361,45.0453,40500.0
2012-10-18 09:30:00,49.07,49.45,48.88,49.41,28900.0,44.7897,45.1365,44.6163,45.1,28900.0
2012-10-18 09:35:00,49.31,49.65,49.31,49.51,8000.0,45.0087,45.3191,45.0087,45.1913,8000.0
2012-10-18 09:40:00,49.48,49.5,49.37,49.5,2200.0,45.1639,45.1822,45.0635,45.1822,2200.0
2012-10-18 09:45:00,49.48,49.53,49.43,49.44,3300.0,45.1639,45.2096,45.1183,45.1274,3300.0
2012-10-18 09:50:00,49.53,49.59,49.49,49.5,3400.0,45.2096,45.2643,45.173,45.1822,3400.0
2012-10-18 09:55:00,49.59,49.59,49.47,49.54,3000.0,45.2643,45.2643,45.1548,45.2187,3000.0
2012-10-18 10:00:00,49.55,49.78,49.51,49.65,6700.0,45.2278,45.4377,45.1913,45.3191,6700.0
2012-10-18 10:05:00,49.7,49.7,49.43,49.47,7400.0,45.3647,45.3647,45.1183,45.1548,7400.0
2012-10-18 10:10:00,49.47,49.5,49.16,49.16,10400.0,45.1548,45.1822,44.8718,44.8718,10400.0
2012-10-18 10:15:00,49.17,49.23,49.05,49.05,4800.0,44.881,44.9357,44.7714,44.7714,4800.0
2012-10-18 10:20:00,49.06,49.1,49.03,49.09,3200.0,44.7806,44.8171,44.7532,44.8079,3200.0
2012-10-18 10:25:00,49.06,49.16,49.04,49.13,1600.0,44.7806,44.8718,44.7623,44.8444,1600.0
2012-10-18 10:30:00,49.14,49.15,49.03,49.15,7300.0,44.8536,44.8627,44.7532,44.8627,7300.0
2012-10-18 10:35:00,49.17,49.18,49.04,49.09,1100.0,44.881,44.8901,44.7623,44.8079,1100.0
2012-10-18 10:40:00,49.13,49.13,48.95,48.95,2500.0,44.8444,44.8444,44.6801,44.6801,2500.0
2012-10-18 10:45:00,48.95,48.95,48.73,48.81,2900.0,44.6801,44.6801,44.4793,44.5524,2900.0
2012-10-18 10:50:00,48.79,48.82,48.77,48.82,1200.0,44.5341,44.5615,44.5158,44.5615,1200.0
2012-10-18 10:55:00,48.78,48.94,48.77,48.94,3900.0,44.525,44.671,44.5158,44.671,3900.0
2012-10-18 11:00:00,48.94,49.0,48.8,48.99,6400.0,44.671,44.7258,44.5432,44.7167,6400.0
2012-10-18 11:05:00,49.0,49.05,48.77,48.82,5800.0,44.7258,44.7714,44.5158,44.5615,5800.0
2012-10-18 11:10:00,48.85,48.86,48.76,48.77,2900.0,44.5889,44.598,44.5067,44.5158,2900.0
2012-10-18 11:15:00,48.78,48.83,48.73,48.83,19500.0,44.525,44.5706,44.4793,44.5706,19500.0
2012-10-18 11:20:00,48.77,48.83,48.75,48.76,3600.0,44.5158,44.5706,44.4976,44.5067,3600.0
2012-10-18 11:25:00,48.77,48.92,48.77,48.92,3700.0,44.5158,44.6528,44.5158,44.6528,3700.0
2012-10-18 11:30:00,48.85,48.92,48.71,48.71,6200.0,44.5889,44.6528,44.4611,44.4611,6200.0
2012-10-18 11:35:00,48.8,48.89,48.75,48.89,3300.0,44.5432,44.6254,44.4976,44.6254,3300.0
2012-10-18 11:40:00,48.89,48.99,48.85,48.98,3100.0,44.6254,44.7167,44.5889,44.7075,3100.0
2012-10-18 11:45:00,48.93,49.0,48.93,49.0,1000.0,44.6619,44.7258,44.6619,44.7258,1000.0
2012-10-18 11:50:00,48.99,49.0,48.93,48.97,2900.0,44.7167,44.7258,44.6619,44.6984,2900.0
2012-10-18 11:55:00,48.99,49.29,48.99,49.23,5400.0,44.7167,44.9905,44.7167,44.9357,5400.0
2012-10-18 12:00:00,49.17,49.25,49.08,49.08,12600.0,44.881,44.954,44.7988,44.7988,12600.0
2012-10-18 12:05:00,49.07,49.07,48.96,48.98,2400.0,44.7897,44.7897,44.6893,44.7075,2400.0
2012-10-18 12:10:00,48.98,49.05,48.98,49.05,3200.0,44.7075,44.7714,44.7075,44.7714,3200.0
2012-10-18 12:15:00,49.05,49.05,49.01,49.01,800.0,44.7714,44.7714,44.7349,44.7349,800.0
2012-10-18 12:20:00,49.01,49.01,48.93,48.93,3200.0,44.7349,44.7349,44.6619,44.6619,3200.0
2012-10-18 12:25:00,48.95,49.0,48.95,48.98,1600.0,44.6801,44.7258,44.6801,44.7075,1600.0
2012-10-18 12:30:00,48.96,48.96,48.67,48.79,3700.0,44.6893,44.6893,44.4246,44.5341,3700.0
2012-10-18 12:35:00,48.75,48.89,48.7,48.83,3200.0,44.4976,44.6254,44.452,44.5706,3200.0
2012-10-18 12:40:00,48.85,48.87,48.81,48.81,2300.0,44.5889,44.6071,44.5524,44.5524,2300.0
2012-10-18 12:45:00,48.8,48.87,48.8,48.83,1100.0,44.5432,44.6071,44.5432,44.5706,1100.0
2012-10-18 12:50:00,48.87,48.87,48.75,48.75,1700.0,44.6071,44.6071,44.4976,44.4976,1700.0
2012-10-18 12:55:00,48.76,48.76,48.69,48.69,1300.0,44.5067,44.5067,44.4428,44.4428,1300.0
2012-10-18 13:00:00,48.74,48.79,48.74,48.76,1600.0,44.4885,44.5341,44.4885,44.5067,1600.0
2012-10-18 13:05:00,48.76,48.76,48.67,48.69,2000.0,44.5067,44.5067,44.4246,44.4428,2000.0
2012-10-18 13:10:00,48.68,48.68,48.58,48.58,1200.0,44.4337,44.4337,44.3424,44.3424,1200.0
2012-10-18 13:15:00,48.52,48.69,48.51,48.69,3900.0,44.2877,44.4428,44.2785,44.4428,3900.0
2012-10-18 13:20:00,48.71,48.78,48.71,48.78,1200.0,44.4611,44.525,44.4611,44.525,1200.0
2012-10-18 13:25:00,48.77,48.97,48.76,48.87,3600.0,44.5158,44.6984,44.5067,44.6071,3600.0
2012-10-18 13:30:00,48.87,48.88,48.87,48.88,500.0,44.6071,44.6163,44.6071,44.6163,500.0
2012-10-18 13:35:00,48.88,48.98,48.8,48.85,2400.0,44.6163,44.7075,44.5432,44.5889,2400.0
2012-10-18 13:40:00,48.76,48.76,48.76,48.76,100.0,44.5067,44.5067,44.5067,44.5067,100.0
2012-10-18 13:45:00,48.75,48.81,48.74,48.78,5400.0,44.4976,44.5524,44.4885,44.525,5400.0
2012-10-18 13:50:00,48.8,48.8,48.77,48.77,600.0,44.5432,44.5432,44.5158,44.5158,600.0
2012-10-18 13:55:00,48.68,48.68,48.68,48.68,100.0,44.4337,44.4337,44.4337,44.4337,100.0
2012-10-18 14:00:00,48.65,48.73,48.65,48.73,500.0,44.4063,44.4793,44.4063,44.4793,500.0
2012-10-18 14:05:00,48.78,48.86,48.75,48.75,3500.0,44.525,44.598,44.4976,44.4976,3500.0
2012-10-18 14:10:00,48.76,48.84,48.66,48.74,84200.0,44.5067,44.5797,44.4154,44.4885,84200.0
2012-10-18 14:15:00,48.75,48.94,48.75,48.87,5000.0,44.4976,44.671,44.4976,44.6071,5000.0
2012-10-18 14:20:00,48.85,48.87,48.82,48.85,1800.0,44.5889,44.6071,44.5615,44.5889,1800.0
2012-10-18 14:25:00,48.85,48.85,48.8,48.8,1100.0,44.5889,44.5889,44.5432,44.5432,1100.0
2012-10-18 14:30:00,48.8,48.85,48.76,48.81,1200.0,44.5432,44.5889,44.5067,44.5524,1200.0
2012-10-18 14:35:00,48.72,48.72,48.67,48.67,1000.0,44.4702,44.4702,44.4246,44.4246,1000.0
2012-10-18 14:40:00,48.67,48.69,48.64,48.64,1800.0,44.4246,44.4428,44.3972,44.3972,1800.0
2012-10-18 14:45:00,48.64,48.84,48.64,48.7,3500.0,44.3972,44.5797,44.3972,44.452,3500.0
2012-10-18 14:50:00,48.77,48.82,48.71,48.8,1300.0,44.5158,44.5615,44.4611,44.5432,1300.0
2012-10-18 14:55:00,48.83,48.98,48.8,48.94,4400.0,44.5706,44.7075,44.5432,44.671,4400.0
2012-10-18 15:00:00,48.95,48.95,48.8,48.84,3100.0,44.6801,44.6801,44.5432,44.5797,3100.0
2012-10-18 15:05:00,48.89,48.93,48.82,48.92,2500.0,44.6254,44.6619,44.5615,44.6528,2500.0
2012-10-18 15:10:00,48.93,48.93,48.84,48.85,2000.0,44.6619,44.6619,44.5797,44.5889,2000.0
2012-10-18 15:15:00,48.85,48.85,48.8,48.8,2000.0,44.5889,44.5889,44.5432,44.5432,2000.0
2012-10-18 15:20:00,48.82,48.88,48.79,48.87,3500.0,44.5615,44.6163,44.5341,44.6071,3500.0
2012-10-18 15:25:00,48.81,48.88,48.81,48.83,5100.0,44.5524,44.6163,44.5524,44.5706,5100.0
2012-10-18 15:30:00,48.84,48.86,48.8,48.85,3100.0,44.5797,44.598,44.5432,44.5889,3100.0
2012-10-18 15:35:00,48.79,48.85,48.79,48.81,2200.0,44.5341,44.5889,44.5341,44.5524,2200.0
2012-10-18 15:40:00,48.81,48.86,48.78,48.84,10300.0,44.5524,44.598,44.525,44.5797,10300.0
2012-10-18 15:45:00,48.86,48.9,48.77,48.79,11000.0,44.598,44.6345,44.5158,44.5341,11000.0
2012-10-18 15:50:00,48.82,48.82,48.71,48.71,10100.0,44.5615,44.5615,44.4611,44.4611,10100.0
2012-10-18 15:55:00,48.71,48.8,48.69,48.78,21000.0,44.4611,44.5432,44.4428,44.525,21000.0
2012-10-19 09:30:00,48.56,48.73,48.33,48.46,90000.0,44.3242,44.4793,44.1142,44.2329,90000.0
2012-10-19 09:35:00,48.42,48.44,48.33,48.33,1100.0,44.1964,44.2146,44.1142,44.1142,1100.0
2012-10-19 09:40:00,48.38,48.44,48.0,48.11,13100.0,44.1599,44.2146,43.813,43.9134,13100.0
2012-10-19 09:45:00,48.14,48.15,48.02,48.02,7700.0,43.9408,43.9499,43.8313,43.8313,7700.0
2012-10-19 09:50:00,48.06,48.1,48.06,48.1,700.0,43.8678,43.9043,43.8678,43.9043,700.0
2012-10-19 09:55:00,48.15,48.15,48.03,48.13,1000.0,43.9499,43.9499,43.8404,43.9317,1000.0
2012-10-19 10:00:00,48.08,48.16,48.05,48.16,2500.0,43.886,43.9591,43.8587,43.9591,2500.0
2012-10-19 10:05:00,48.2,48.23,48.1,48.14,4600.0,43.9956,44.023,43.9043,43.9408,4600.0
2012-10-19 10:10:00,48.21,48.21,48.02,48.05,3900.0,44.0047,44.0047,43.8313,43.8587,3900.0
2012-10-19 10:15:00,48.06,48.13,48.02,48.13,9300.0,43.8678,43.9317,43.8313,43.9317,9300.0
2012-10-19 10:20:00,48.08,48.34,48.07,48.34,7900.0,43.886,44.1234,43.8769,44.1234,7900.0
2012-10-19 10:25:00,48.34,48.39,48.3,48.36,3300.0,44.1234,44.169,44.0868,44.1416,3300.0
2012-10-19 10:30:00,48.3,48.36,48.2,48.31,7700.0,44.0868,44.1416,43.9956,44.096,7700.0
2012-10-19 10:35:00,48.35,48.35,48.09,48.09,3100.0,44.1325,44.1325,43.8952,43.8952,3100.0
2012-10-19 10:40:00,48.14,48.14,48.03,48.05,3900.0,43.9408,43.9408,43.8404,43.8587,3900.0
2012-10-19 10:45:00,48.05,48.05,47.91,48.02,3500.0,43.8587,43.8587,43.7309,43.8313,3500.0
2012-10-19 10:50:00,47.98,47.99,47.82,47.82,3700.0,43.7948,43.8039,43.6487,43.6487,3700.0
2012-10-19 10:55:00,47.87,47.89,47.83,47.89,1100.0,43.6944,43.7126,43.6578,43.7126,1100.0
2012-10-19 11:00:00,47.83,47.87,47.8,47.8,2500.0,43.6578,43.6944,43.6305,43.6305,2500.0
2012-10-19 11:05:00,47.8,47.8,47.68,47.68,1900.0,43.6305,43.6305,43.5209,43.5209,1900.0
2012-10-19 11:10:00,47.68,47.74,47.56,47.56,9500.0,43.5209,43.5757,43.4114,43.4114,9500.0
2012-10-19 11:15:00,47.6,47.66,47.59,47.61,7800.0,43.4479,43.5027,43.4388,43.457,7800.0
2012-10-19 11:20:00,47.61,47.67,47.61,47.62,4300.0,43.457,43.5118,43.457,43.4662,4300.0
2012-10-19 11:25:00,47.59,47.7,47.51,47.51,6000.0,43.4388,43.5392,43.3658,43.3658,6000.0
2012-10-19 11:30:00,47.51,47.58,47.43,47.43,6000.0,43.3658,43.4297,43.2927,43.2927,6000.0
2012-10-19 11:35:00,47.45,47.48,47.41,47.46,5100.0,43.311,43.3384,43.2745,43.3201,5100.0
2012-10-19 11:40:00,47.4,47.46,47.38,47.46,6500.0,43.2654,43.3201,43.2471,43.3201,6500.0
2012-10-19 11:45:00,47.41,47.46,47.27,47.28,11000.0,43.2745,43.3201,43.1467,43.1558,11000.0
2012-10-19 11:50:00,47.27,47.27,47.06,47.06,8100.0,43.1467,43.1467,42.955,42.955,8100.0
2012-10-19 11:55:00,47.06,47.13,47.0,47.13,9200.0,42.955,43.0189,42.9002,43.0189,9200.0
2012-10-19 12:00:00,47.14,47.19,47.01,47.17,7800.0,43.028,43.0737,42.9094,43.0554,7800.0
2012-10-19 12:05:00,47.04,47.13,47.04,47.08,4800.0,42.9368,43.0189,42.9368,42.9733,4800.0
2012-10-19 12:10:00,47.08,47.1,46.85,46.88,69900.0,42.9733,42.9915,42.7633,42.7907,69900.0
2012-10-19 12:15:00,46.88,46.91,46.73,46.73,10200.0,42.7907,42.8181,42.6538,42.6538,10200.0
2012-10-19 12:20:00,46.73,46.77,46.68,46.68,36600.0,42.6538,42.6903,42.6082,42.6082,36600.0
2012-10-19 12:25:00,46.68,46.68,46.45,46.45,4600.0,42.6082,42.6082,42.3982,42.3982,4600.0
2012-10-19 12:30:00,46.45,46.62,46.43,46.43,5100.0,42.3982,42.5534,42.38,42.38,5100.0
2012-10-19 12:35:00,46.38,46.5,46.38,46.42,5000.0,42.3343,42.4439,42.3343,42.3708,5000.0
2012-10-19 12:40:00,46.43,46.54,46.39,46.54,6000.0,42.38,42.4804,42.3435,42.4804,6000.0
2012-10-19 12:45:00,46.52,46.6,46.47,46.53,7700.0,42.4621,42.5351,42.4165,42.4712,7700.0
2012-10-19 12:50:00,46.48,46.61,46.46,46.53,5300.0,42.4256,42.5443,42.4073,42.4712,5300.0
2012-10-19 12:55:00,46.5,46.53,46.4,46.48,3100.0,42.4439,42.4712,42.3526,42.4256,3100.0
2012-10-19 13:00:00,46.45,46.51,46.29,46.4,7900.0,42.3982,42.453,42.2522,42.3526,7900.0
2012-10-19 13:05:00,46.41,46.41,46.3,46.39,4500.0,42.3617,42.3617,42.2613,42.3435,4500.0
2012-10-19 13:10:00,46.39,46.41,46.28,46.29,3900.0,42.3435,42.3617,42.243,42.2522,3900.0
2012-10-19 13:15:00,46.28,46.3,46.2,46.23,7300.0,42.243,42.2613,42.17,42.1974,7300.0
2012-10-19 13:20:00,46.21,46.28,46.2,46.23,4000.0,42.1792,42.243,42.17,42.1974,4000.0
2012-10-19 13:25:00,46.2,46.47,46.16,46.43,7300.0,42.17,42.4165,42.1335,42.38,7300.0
2012-10-19 13:30:00,46.45,46.45,46.29,46.37,5300.0,42.3982,42.3982,42.2522,42.3252,5300.0
2012-10-19 13:35:00,46.28,46.31,46.21,46.23,4500.0,42.243,42.2704,42.1792,42.1974,4500.0
2012-10-19 13:40:00,46.26,46.41,46.18,46.31,9100.0,42.2248,42.3617,42.1518,42.2704,9100.0
2012-10-19 13:45:00,46.27,46.32,46.11,46.16,6300.0,42.2339,42.2796,42.0879,42.1335,6300.0
2012-10-19 13:50:00,46.16,46.34,46.11,46.28,21300.0,42.1335,42.2978,42.0879,42.243,21300.0
2012-10-19 13:55:00,46.26,46.29,46.2,46.26,7900.0,42.2248,42.2522,42.17,42.2248,7900.0
2012-10-19 14:00:00,46.27,46.41,46.22,46.35,5700.0,42.2339,42.3617,42.1883,42.3069,5700.0
2012-10-19 14:05:00,46.34,46.43,46.3,46.3,4400.0,42.2978,42.38,42.2613,42.2613,4400.0
2012-10-19 14:10:00,46.36,46.38,46.25,46.38,3500.0,42.3161,42.3343,42.2157,42.3343,3500.0
2012-10-19 14:15:00,46.35,46.35,46.25,46.3,21200.0,42.3069,42.3069,42.2157,42.2613,21200.0
2012-10-19 14:20:00,46.31,46.31,46.25,46.26,7200.0,42.2704,42.2704,42.2157,42.2248,7200.0
2012-10-19 14:25:00,46.23,46.26,46.14,46.23,11100.0,42.1974,42.2248,42.1153,42.1974,11100.0
2012-10-19 14:30:00,46.26,46.37,46.26,46.37,3800.0,42.2248,42.3252,42.2248,42.3252,3800.0
2012-10-19 14:35:00,46.33,46.34,46.25,46.29,3200.0,42.2887,42.2978,42.2157,42.2522,3200.0
2012-10-19 14:40:00,46.31,46.31,46.18,46.27,5200.0,42.2704,42.2704,42.1518,42.2339,5200.0
2012-10-19 14:45:00,46.31,46.31,46.22,46.26,5500.0,42.2704,42.2704,42.1883,42.2248,5500.0
2012-10-19 14:50:00,46.3,46.31,46.14,46.2,5700.0,42.2613,42.2704,42.1153,42.17,5700.0
2012-10-19 14:55:00,46.19,46.44,46.18,46.44,6000.0,42.1609,42.3891,42.1518,42.3891,6000.0
2012-10-19 15:00:00,46.42,46.42,46.25,46.29,6000.0,42.3708,42.3708,42.2157,42.2522,6000.0
2012-10-19 15:05:00,46.26,46.26,46.17,46.2,5900.0,42.2248,42.2248,42.1426,42.17,5900.0
2012-10-19 15:10:00,46.18,46.3,46.15,46.3,7600.0,42.1518,42.2613,42.1244,42.2613,7600.0
2012-10-19 15:15:00,46.31,46.42,46.17,46.42,12600.0,42.2704,42.3708,42.1426,42.3708,12600.0
2012-10-19 15:20:00,46.42,46.52,46.39,46.48,14600.0,42.3708,42.4621,42.3435,42.4256,14600.0
2012-10-19 15:25:00,46.46,46.53,46.36,46.36,22900.0,42.4073,42.4712,42.3161,42.3161,22900.0
2012-10-19 15:30:00,46.39,46.5,46.39,46.44,12200.0,42.3435,42.4439,42.3435,42.3891,12200.0
2012-10-19 15:35:00,46.48,46.68,46.42,46.63,12800.0,42.4256,42.6082,42.3708,42.5625,12800.0
2012-10-19 15:40:00,46.64,46.65,46.54,46.61,13700.0,42.5716,42.5808,42.4804,42.5443,13700.0
2012-10-19 15:45:00,46.6,46.81,46.6,46.68,19300.0,42.5351,42.7268,42.5351,42.6082,19300.0
2012-10-19 15:50:00,46.68,46.74,46.6,46.72,24400.0,42.6082,42.6629,42.5351,42.6447,24400.0
2012-10-19 15:55:00,46.74,46.74,46.48,46.53,38100.0,42.6629,42.6629,42.4256,42.4712,38100.0
2012-10-22 09:30:00,46.48,46.99,46.31,46.99,4700.0,42.4256,42.8911,42.2704,42.8911,4700.0
2012-10-22 09:35:00,47.05,47.23,47.03,47.19,4000.0,42.9459,43.1102,42.9276,43.0737,4000.0
2012-10-22 09:40:00,47.14,47.33,47.14,47.23,6700.0,43.028,43.2015,43.028,43.1102,6700.0
2012-10-22 09:45:00,47.21,47.21,46.9,46.94,4400.0,43.0919,43.0919,42.809,42.8455,4400.0
2012-10-22 09:50:00,46.94,47.01,46.93,47.0,900.0,42.8455,42.9094,42.8363,42.9002,900.0
2012-10-22 09:55:00,46.95,47.07,46.91,47.07,1100.0,42.8546,42.9641,42.8181,42.9641,1100.0
2012-10-22 10:00:00,47.08,47.29,47.08,47.27,2500.0,42.9733,43.1649,42.9733,43.1467,2500.0
2012-10-22 10:05:00,47.31,47.33,47.2,47.23,2700.0,43.1832,43.2015,43.0828,43.1102,2700.0
2012-10-22 10:10:00,47.29,47.29,47.22,47.24,3200.0,43.1649,43.1649,43.1011,43.1193,3200.0
2012-10-22 10:15:00,47.27,47.27,46.99,46.99,5800.0,43.1467,43.1467,42.8911,42.8911,5800.0
2012-10-22 10:20:00,47.02,47.12,46.97,47.05,5200.0,42.9185,43.0098,42.8729,42.9459,5200.0
2012-10-22 10:25:00,47.09,47.16,47.05,47.1,11700.0,42.9824,43.0463,42.9459,42.9915,11700.0
2012-10-22 10:30:00,47.11,47.12,46.85,46.85,6200.0,43.0006,43.0098,42.7633,42.7633,6200.0
2012-10-22 10:35:00,46.83,46.84,46.74,46.74,2200.0,42.7451,42.7542,42.6629,42.6629,2200.0
2012-10-22 10:40:00,46.71,46.71,46.62,46.64,2300.0,42.6355,42.6355,42.5534,42.5716,2300.0
2012-10-22 10:45:00,46.71,46.83,46.67,46.77,3400.0,42.6355,42.7451,42.599,42.6903,3400.0
2012-10-22 10:50:00,46.83,46.94,46.78,46.85,3600.0,42.7451,42.8455,42.6994,42.7633,3600.0
2012-10-22 10:55:00,46.89,46.96,46.86,46.91,3700.0,42.7998,42.8637,42.7725,42.8181,3700.0
2012-10-22 11:00:00,46.84,46.95,46.77,46.95,2700.0,42.7542,42.8546,42.6903,42.8546,2700.0
2012-10-22 11:05:00,46.91,46.95,46.86,46.86,2600.0,42.8181,42.8546,42.7725,42.7725,2600.0
2012-10-22 11:10:00,46.82,46.85,46.81,46.81,1600.0,42.7359,42.7633,42.7268,42.7268,1600.0
2012-10-22 11:15:00,46.85,46.9,46.71,46.71,5700.0,42.7633,42.809,42.6355,42.6355,5700.0
2012-10-22 11:20:00,46.66,46.7,46.5,46.6,5100.0,42.5899,42.6264,42.4439,42.5351,5100.0
2012-10-22 11:25:00,46.57,46.68,46.56,46.56,2500.0,42.5078,42.6082,42.4986,42.4986,2500.0
2012-10-22 11:30:00,46.6,46.65,46.56,46.65,1600.0,42.5351,42.5808,42.4986,42.5808,1600.0
2012-10-22 11:35:00,46.7,46.74,46.67,46.72,3100.0,42.6264,42.6629,42.599,42.6447,3100.0
2012-10-22 11:40:00,46.79,46.98,46.79,46.97,6800.0,42.7086,42.882,42.7086,42.8729,6800.0
2012-10-22 11:45:00,46.98,47.04,46.98,47.04,900.0,42.882,42.9368,42.882,42.9368,900.0
2012-10-22 11:50:00,47.06,47.17,47.06,47.12,3500.0,42.955,43.0554,42.955,43.0098,3500.0
2012-10-22 11:55:00,47.11,47.12,47.08,47.1,1900.0,43.0006,43.0098,42.9733,42.9915,1900.0
2012-10-22 12:00:00,47.14,47.2,47.01,47.2,6300.0,43.028,43.0828,42.9094,43.0828,6300.0
2012-10-22 12:05:00,47.2,47.35,47.15,47.29,4000.0,43.0828,43.2197,43.0372,43.1649,4000.0
2012-10-22 12:10:00,47.29,47.32,47.06,47.18,4500.0,43.1649,43.1923,42.955,43.0645,4500.0
2012-10-22 12:15:00,47.21,47.31,47.2,47.21,3200.0,43.0919,43.1832,43.0828,43.0919,3200.0
2012-10-22 12:20:00,47.22,47.22,47.12,47.16,2800.0,43.1011,43.1011,43.0098,43.0463,2800.0
2012-10-22 12:25:00,47.18,47.22,47.11,47.11,1300.0,43.0645,43.1011,43.0006,43.0006,1300.0
2012-10-22 12:30:00,47.17,47.25,47.16,47.21,2300.0,43.0554,43.1284,43.0463,43.0919,2300.0
2012-10-22 12:35:00,47.21,47.23,47.08,47.14,2200.0,43.0919,43.1102,42.9733,43.028,2200.0
2012-10-22 12:40:00,47.14,47.2,47.14,47.14,5400.0,43.028,43.0828,43.028,43.028,5400.0
2012-10-22 12:45:00,47.17,47.2,47.14,47.2,2600.0,43.0554,43.0828,43.028,43.0828,2600.0
2012-10-22 12:50:00,47.2,47.2,47.06,47.06,2300.0,43.0828,43.0828,42.955,42.955,2300.0
2012-10-22 12:55:00,47.08,47.23,47.08,47.1,4400.0,42.9733,43.1102,42.9733,42.9915,4400.0
2012-10-22 13:00:00,47.07,47.22,47.07,47.16,1700.0,42.9641,43.1011,42.9641,43.0463,1700.0
2012-10-22 13:05:00,47.17,47.2,47.1,47.17,2900.0,43.0554,43.0828,42.9915,43.0554,2900.0
2012-10-22 13:10:00,47.18,47.18,46.88,47.13,5400.0,43.0645,43.0645,42.7907,43.0189,5400.0
2012-10-22 13:15:00,47.07,47.15,47.01,47.07,2300.0,42.9641,43.0372,42.9094,42.9641,2300.0
2012-10-22 13:20:00,47.07,47.07,46.84,47.0,4900.0,42.9641,42.9641,42.7542,42.9002,4900.0
2012-10-22 13:25:00,47.0,47.1,47.0,47.01,2700.0,42.9002,42.9915,42.9002,42.9094,2700.0
2012-10-22 13:30:00,46.91,46.97,46.88,46.88,700.0,42.8181,42.8729,42.7907,42.7907,700.0
2012-10-22 13:35:00,46.86,46.86,46.8,46.83,400.0,42.7725,42.7725,42.7177,42.7451,400.0
2012-10-22 13:40:00,46.81,46.81,46.67,46.67,2800.0,42.7268,42.7268,42.599,42.599,2800.0
2012-10-22 13:45:00,46.68,46.75,46.67,46.73,1900.0,42.6082,42.6721,42.599,42.6538,1900.0
2012-10-22 13:50:00,46.74,46.74,46.65,46.66,1000.0,42.6629,42.6629,42.5808,42.5899,1000.0
2012-10-22 13:55:00,46.65,46.67,46.57,46.57,1700.0,42.5808,42.599,42.5078,42.5078,1700.0
2012-10-22 14:00:00,46.61,46.73,46.57,46.7,2400.0,42.5443,42.6538,42.5078,42.6264,2400.0
2012-10-22 14:05:00,46.75,46.81,46.75,46.75,700.0,42.6721,42.7268,42.6721,42.6721,700.0
2012-10-22 14:10:00,46.79,46.8,46.79,46.8,300.0,42.7086,42.7177,42.7086,42.7177,300.0
2012-10-22 14:15:00,46.82,47.0,46.76,46.8,4700.0,42.7359,42.9002,42.6812,42.7177,4700.0
2012-10-22 14:20:00,46.77,46.81,46.74,46.77,2700.0,42.6903,42.7268,42.6629,42.6903,2700.0
2012-10-22 14:25:00,46.78,46.78,46.67,46.74,1200.0,42.6994,42.6994,42.599,42.6629,1200.0
2012-10-22 14:30:00,46.74,46.82,46.67,46.78,800.0,42.6629,42.7359,42.599,42.6994,800.0
2012-10-22 14:35:00,46.78,46.78,46.67,46.67,900.0,42.6994,42.6994,42.599,42.599,900.0
2012-10-22 14:40:00,46.65,46.78,46.65,46.78,800.0,42.5808,42.6994,42.5808,42.6994,800.0
2012-10-22 14:45:00,46.73,46.79,46.65,46.72,2600.0,42.6538,42.7086,42.5808,42.6447,2600.0
2012-10-22 14:50:00,46.72,46.75,46.67,46.67,1200.0,42.6447,42.6721,42.599,42.599,1200.0
2012-10-22 14:55:00,46.67,46.71,46.66,46.71,2500.0,42.599,42.6355,42.5899,42.6355,2500.0
2012-10-22 15:00:00,46.67,46.67,46.55,46.57,4000.0,42.599,42.599,42.4895,42.5078,4000.0
2012-10-22 15:05:00,46.62,46.69,46.6,46.69,1100.0,42.5534,42.6173,42.5351,42.6173,1100.0
2012-10-22 15:10:00,46.69,46.9,46.67,46.84,5500.0,42.6173,42.809,42.599,42.7542,5500.0
2012-10-22 15:15:00,46.78,46.8,46.74,46.74,2600.0,42.6994,42.7177,42.6629,42.6629,2600.0
2012-10-22 15:20:00,46.72,46.72,46.68,46.7,1900.0,42.6447,42.6447,42.6082,42.6264,1900.0
2012-10-22 15:25:00,46.73,46.8,46.72,46.8,2100.0,42.6538,42.7177,42.6447,42.7177,2100.0
2012-10-22 15:30:00,46.81,46.86,46.76,46.82,5100.0,42.7268,42.7725,42.6812,42.7359,5100.0
2012-10-22 15:35:00,46.83,46.98,46.83,46.93,3200.0,42.7451,42.882,42.7451,42.8363,3200.0
2012-10-22 15:40:00,46.91,46.99,46.9,46.99,3000.0,42.8181,42.8911,42.809,42.8911,3000.0
2012-10-22 15:45:00,46.99,47.04,46.96,46.99,7600.0,42.8911,42.9368,42.8637,42.8911,7600.0
2012-10-22 15:50:00,47.01,47.02,46.89,46.9,23000.0,42.9094,42.9185,42.7998,42.809,23000.0
2012-10-22 15:55:00,46.88,47.04,46.86,46.94,39800.0,42.7907,42.9368,42.7725,42.8455,39800.0
2012-10-23 09:30:00,45.93,46.16,45.59,46.16,11500.0,41.9236,42.1335,41.6132,42.1335,11500.0
2012-10-23 09:35:00,46.04,46.05,45.74,45.8,10500.0,42.024,42.0331,41.7502,41.8049,10500.0
2012-10-23 09:40:00,45.72,45.9,45.61,45.9,7700.0,41.7319,41.8962,41.6315,41.8962,7700.0
2012-10-23 09:45:00,45.85,45.94,45.74,45.94,17700.0,41.8506,41.9327,41.7502,41.9327,17700.0
2012-10-23 09:50:00,45.96,46.13,45.9,46.12,2700.0,41.951,42.1061,41.8962,42.097,2700.0
2012-10-23 09:55:00,46.08,46.21,45.98,46.13,4700.0,42.0605,42.1792,41.9692,42.1061,4700.0
2012-10-23 10:00:00,46.12,46.33,46.12,46.27,3200.0,42.097,42.2887,42.097,42.2339,3200.0
2012-10-23 10:05:00,46.28,46.37,46.28,46.29,2600.0,42.243,42.3252,42.243,42.2522,2600.0
2012-10-23 10:10:00,46.3,46.35,46.15,46.23,5100.0,42.2613,42.3069,42.1244,42.1974,5100.0
2012-10-23 10:15:00,46.17,46.17,46.0,46.09,11200.0,42.1426,42.1426,41.9875,42.0696,11200.0
2012-10-23 10:20:00,46.09,46.17,46.01,46.07,1700.0,42.0696,42.1426,41.9966,42.0514,1700.0
2012-10-23 10:25:00,45.99,46.05,45.93,45.94,2800.0,41.9783,42.0331,41.9236,41.9327,2800.0
2012-10-23 10:30:00,45.93,45.93,45.69,45.79,2100.0,41.9236,41.9236,41.7045,41.7958,2100.0
2012-10-23 10:35:00,45.73,45.78,45.58,45.65,3400.0,41.741,41.7867,41.6041,41.668,3400.0
2012-10-23 10:40:00,45.67,45.82,45.67,45.76,2900.0,41.6863,41.8232,41.6863,41.7684,2900.0
2012-10-23 10:45:00,45.78,45.86,45.75,45.83,3700.0,41.7867,41.8597,41.7593,41.8323,3700.0
2012-10-23 10:50:00,45.83,45.87,45.76,45.84,3000.0,41.8323,41.8688,41.7684,41.8414,3000.0
2012-10-23 10:55:00,45.84,45.92,45.78,45.92,2400.0,41.8414,41.9145,41.7867,41.9145,2400.0
2012-10-23 11:00:00,45.86,45.97,45.83,45.91,4200.0,41.8597,41.9601,41.8323,41.9053,4200.0
2012-10-23 11:05:00,45.83,45.95,45.81,45.87,3600.0,41.8323,41.9418,41.814,41.8688,3600.0
2012-10-23 11:10:00,45.79,45.92,45.75,45.87,3500.0,41.7958,41.9145,41.7593,41.8688,3500.0
2012-10-23 11:15:00,45.85,45.89,45.76,45.85,3200.0,41.8506,41.8871,41.7684,41.8506,3200.0
2012-10-23 11:20:00,45.85,45.85,45.75,45.75,1300.0,41.8506,41.8506,41.7593,41.7593,1300.0
2012-10-23 11:25:00,45.75,45.81,45.74,45.76,10200.0,41.7593,41.814,41.7502,41.7684,10200.0
2012-10-23 11:30:00,45.73,45.76,45.57,45.62,18700.0,41.741,41.7684,41.595,41.6406,18700.0
2012-10-23 11:35:00,45.59,45.72,45.58,45.72,10100.0,41.6132,41.7319,41.6041,41.7319,10100.0
2012-10-23 11:40:00,45.73,45.75,45.53,45.56,10000.0,41.741,41.7593,41.5585,41.5859,10000.0
2012-10-23 11:45:00,45.56,45.72,45.56,45.72,9600.0,41.5859,41.7319,41.5859,41.7319,9600.0
2012-10-23 11:50:00,45.75,45.75,45.45,45.45,9600.0,41.7593,41.7593,41.4854,41.4854,9600.0
2012-10-23 11:55:00,45.45,45.47,45.39,45.47,5300.0,41.4854,41.5037,41.4307,41.5037,5300.0
2012-10-23 12:00:00,45.47,45.47,45.35,45.38,9300.0,41.5037,41.5037,41.3942,41.4216,9300.0
2012-10-23 12:05:00,45.39,45.59,45.39,45.58,21800.0,41.4307,41.6132,41.4307,41.6041,21800.0
2012-10-23 12:10:00,45.55,45.67,45.54,45.64,6400.0,41.5767,41.6863,41.5676,41.6589,6400.0
2012-10-23 12:15:00,45.64,45.64,45.43,45.49,8800.0,41.6589,41.6589,41.4672,41.522,8800.0
2012-10-23 12:20:00,45.47,45.5,45.46,45.48,34400.0,41.5037,41.5311,41.4946,41.5128,34400.0
2012-10-23 12:25:00,45.46,45.55,45.41,45.54,24400.0,41.4946,41.5767,41.4489,41.5676,24400.0
2012-10-23 12:30:00,45.6,45.69,45.6,45.65,3100.0,41.6224,41.7045,41.6224,41.668,3100.0
2012-10-23 12:35:00,45.69,45.87,45.69,45.81,4100.0,41.7045,41.8688,41.7045,41.814,4100.0
2012-10-23 12:40:00,45.84,45.93,45.84,45.87,2600.0,41.8414,41.9236,41.8414,41.8688,2600.0
2012-10-23 12:45:00,45.91,45.92,45.86,45.89,2600.0,41.9053,41.9145,41.8597,41.8871,2600.0
2012-10-23 12:50:00,45.89,45.91,45.79,45.82,1700.0,41.8871,41.9053,41.7958,41.8232,1700.0
2012-10-23 12:55:00,45.77,45.83,45.72,45.81,4200.0,41.7775,41.8323,41.7319,41.814,4200.0
2012-10-23 13:00:00,45.79,45.97,45.79,45.97,3000.0,41.7958,41.9601,41.7958,41.9601,3000.0
2012-10-23 13:05:00,45.97,46.1,45.97,46.1,2000.0,41.9601,42.0787,41.9601,42.0787,2000.0
2012-10-23 13:10:00,46.11,46.18,46.03,46.07,23100.0,42.0879,42.1518,42.0149,42.0514,23100.0
2012-10-23 13:15:00,46.04,46.16,45.93,45.93,3500.0,42.024,42.1335,41.9236,41.9236,3500.0
2012-10-23 13:20:00,45.94,46.08,45.9,46.03,2300.0,41.9327,42.0605,41.8962,42.0149,2300.0
2012-10-23 13:25:00,45.98,46.09,45.98,46.0,2200.0,41.9692,42.0696,41.9692,41.9875,2200.0
2012-10-23 13:30:00,46.03,46.11,46.01,46.01,1100.0,42.0149,42.0879,41.9966,41.9966,1100.0
2012-10-23 13:35:00,46.0,46.04,45.97,46.04,1800.0,41.9875,42.024,41.9601,42.024,1800.0
2012-10-23 13:40:00,46.0,46.03,45.92,45.95,3600.0,41.9875,42.0149,41.9145,41.9418,3600.0
2012-10-23 13:45:00,45.98,45.99,45.96,45.99,1200.0,41.9692,41.9783,41.951,41.9783,1200.0
2012-10-23 13:50:00,46.0,46.07,45.97,46.01,2900.0,41.9875,42.0514,41.9601,41.9966,2900.0
2012-10-23 13:55:00,45.95,46.13,45.95,46.13,1300.0,41.9418,42.1061,41.9418,42.1061,1300.0
2012-10-23 14:00:00,46.18,46.25,46.13,46.19,3300.0,42.1518,42.2157,42.1061,42.1609,3300.0
2012-10-23 14:05:00,46.19,46.19,46.02,46.06,3300.0,42.1609,42.1609,42.0057,42.0422,3300.0
2012-10-23 14:10:00,46.07,46.12,45.92,45.92,3500.0,42.0514,42.097,41.9145,41.9145,3500.0
2012-10-23 14:15:00,45.96,46.05,45.96,46.05,1600.0,41.951,42.0331,41.951,42.0331,1600.0
2012-10-23 14:20:00,46.03,46.08,45.95,46.08,2300.0,42.0149,42.0605,41.9418,42.0605,2300.0
2012-10-23 14:25:00,46.11,46.12,46.07,46.09,2000.0,42.0879,42.097,42.0514,42.0696,2000.0
2012-10-23 14:30:00,46.11,46.14,46.07,46.14,1800.0,42.0879,42.1153,42.0514,42.1153,1800.0
2012-10-23 14:35:00,46.16,46.2,46.1,46.2,2700.0,42.1335,42.17,42.0787,42.17,2700.0
2012-10-23 14:40:00,46.16,46.32,46.16,46.32,1800.0,42.1335,42.2796,42.1335,42.2796,1800.0
2012-10-23 14:45:00,46.32,46.38,46.29,46.38,2700.0,42.2796,42.3343,42.2522,42.3343,2700.0
2012-10-23 14:50:00,46.35,46.37,46.3,46.32,1200.0,42.3069,42.3252,42.2613,42.2796,1200.0
2012-10-23 14:55:00,46.3,46.4,46.27,46.4,800.0,42.2613,42.3526,42.2339,42.3526,800.0
2012-10-23 15:00:00,46.4,46.53,46.4,46.41,3700.0,42.3526,42.4712,42.3526,42.3617,3700.0
2012-10-23 15:05:00,46.38,46.41,46.37,46.41,2600.0,42.3343,42.3617,42.3252,42.3617,2600.0
2012-10-23 15:10:00,46.39,46.46,46.28,46.34,4800.0,42.3435,42.4073,42.243,42.2978,4800.0
2012-10-23 15:15:00,46.36,46.44,46.36,46.44,1300.0,42.3161,42.3891,42.3161,42.3891,1300.0
2012-10-23 15:20:00,46.44,46.46,46.35,46.38,1200.0,42.3891,42.4073,42.3069,42.3343,1200.0
2012-10-23 15:25:00,46.35,46.37,46.22,46.22,4900.0,42.3069,42.3252,42.1883,42.1883,4900.0
2012-10-23 15:30:00,46.24,46.28,46.17,46.25,5600.0,42.2065,42.243,42.1426,42.2157,5600.0
2012-10-23 15:35:00,46.23,46.28,46.15,46.17,6300.0,42.1974,42.243,42.1244,42.1426,6300.0
2012-10-23 15:40:00,46.12,46.14,46.03,46.1,2600.0,42.097,42.1153,42.0149,42.0787,2600.0
2012-10-23 15:45:00,46.06,46.21,46.06,46.14,8900.0,42.0422,42.1792,42.0422,42.1153,8900.0
2012-10-23 15:50:00,46.16,46.28,46.16,46.24,9200.0,42.1335,42.243,42.1335,42.2065,9200.0
2012-10-23 15:55:00,46.27,46.32,46.2,46.2,15900.0,42.2339,42.2796,42.17,42.17,15900.0
2012-10-24 09:30:00,46.53,46.71,46.45,46.71,2700.0,42.4712,42.6355,42.3982,42.6355,2700.0
2012-10-24 09:35:00,46.7,46.78,46.51,46.54,3700.0,42.6264,42.6994,42.453,42.4804,3700.0
2012-10-24 09:40:00,46.53,46.62,46.45,46.45,2500.0,42.4712,42.5534,42.3982,42.3982,2500.0
2012-10-24 09:45:00,46.53,46.53,46.35,46.47,3900.0,42.4712,42.4712,42.3069,42.4165,3900.0
2012-10-24 09:50:00,46.5,46.5,46.32,46.32,1200.0,42.4439,42.4439,42.2796,42.2796,1200.0
2012-10-24 09:55:00,46.26,46.35,46.16,46.16,2700.0,42.2248,42.3069,42.1335,42.1335,2700.0
2012-10-24 10:00:00,46.22,46.34,46.13,46.2,3600.0,42.1883,42.2978,42.1061,42.17,3600.0
2012-10-24 10:05:00,46.21,46.21,46.02,46.03,1600.0,42.1792,42.1792,42.0057,42.0149,1600.0
2012-10-24 10:10:00,46.03,46.22,46.03,46.16,1800.0,42.0149,42.1883,42.0149,42.1335,1800.0
2012-10-24 10:15:00,46.16,46.4,46.16,46.32,1200.0,42.1335,42.3526,42.1335,42.2796,1200.0
2012-10-24 10:20:00,46.32,46.46,46.29,46.38,1900.0,42.2796,42.4073,42.2522,42.3343,1900.0
2012-10-24 10:25:00,46.36,46.5,46.36,46.39,3000.0,42.3161,42.4439,42.3161,42.3435,3000.0
2012-10-24 10:30:00,46.43,46.6,46.36,46.53,4400.0,42.38,42.5351,42.3161,42.4712,4400.0
2012-10-24 10:35:00,46.71,46.71,46.54,46.7,1800.0,42.6355,42.6355,42.4804,42.6264,1800.0
2012-10-24 10:40:00,46.72,46.84,46.72,46.82,3000.0,42.6447,42.7542,42.6447,42.7359,3000.0
2012-10-24 10:45:00,46.84,46.84,46.84,46.84,100.0,42.7542,42.7542,42.7542,42.7542,100.0
2012-10-24 10:50:00,46.8,46.84,46.76,46.82,1600.0,42.7177,42.7542,42.6812,42.7359,1600.0
2012-10-24 10:55:00,46.77,46.81,46.74,46.81,400.0,42.6903,42.7268,42.6629,42.7268,400.0
2012-10-24 11:00:00,46.83,46.94,46.83,46.94,1100.0,42.7451,42.8455,42.7451,42.8455,1100.0
2012-10-24 11:05:00,46.91,46.91,46.88,46.9,1500.0,42.8181,42.8181,42.7907,42.809,1500.0
2012-10-24 11:10:00,46.85,46.87,46.7,46.72,5400.0,42.7633,42.7816,42.6264,42.6447,5400.0
2012-10-24 11:15:00,46.73,46.79,46.67,46.67,1600.0,42.6538,42.7086,42.599,42.599,1600.0
2012-10-24 11:20:00,46.68,46.72,46.68,46.72,500.0,42.6082,42.6447,42.6082,42.6447,500.0
2012-10-24 11:25:00,46.65,46.7,46.65,46.69,2300.0,42.5808,42.6264,42.5808,42.6173,2300.0
2012-10-24 11:30:00,46.7,46.7,46.65,46.65,200.0,42.6264,42.6264,42.5808,42.5808,200.0
2012-10-24 11:35:00,46.58,46.62,46.53,46.56,1000.0,42.5169,42.5534,42.4712,42.4986,1000.0
2012-10-24 11:40:00,46.58,46.58,46.54,46.54,300.0,42.5169,42.5169,42.4804,42.4804,300.0
2012-10-24 11:45:00,46.46,46.46,46.35,46.4,1500.0,42.4073,42.4073,42.3069,42.3526,1500.0
2012-10-24 11:50:00,46.4,46.46,46.4,46.42,500.0,42.3526,42.4073,42.3526,42.3708,500.0
2012-10-24 11:55:00,46.44,46.44,46.44,46.44,100.0,42.3891,42.3891,42.3891,42.3891,100.0
2012-10-24 12:00:00,46.38,46.45,46.36,46.42,1800.0,42.3343,42.3982,42.3161,42.3708,1800.0
2012-10-24 12:05:00,46.35,46.38,46.3,46.35,3400.0,42.3069,42.3343,42.2613,42.3069,3400.0
2012-10-24 12:10:00,46.4,46.44,46.39,46.39,800.0,42.3526,42.3891,42.3435,42.3435,800.0
2012-10-24 12:15:00,46.33,46.36,46.29,46.29,800.0,42.2887,42.3161,42.2522,42.2522,800.0
2012-10-24 12:20:00,46.26,46.35,46.21,46.29,2400.0,42.2248,42.3069,42.1792,42.2522,2400.0
2012-10-24 12:25:00,46.26,46.29,46.25,46.29,500.0,42.2248,42.2522,42.2157,42.2522,500.0
2012-10-24 12:30:00,46.38,46.54,46.32,46.46,11600.0,42.3343,42.4804,42.2796,42.4073,11600.0
2012-10-24 12:35:00,46.46,46.5,46.32,46.37,5400.0,42.4073,42.4439,42.2796,42.3252,5400.0
2012-10-24 12:40:00,46.37,46.53,46.37,46.47,900.0,42.3252,42.4712,42.3252,42.4165,900.0
2012-10-24 12:45:00,46.48,46.48,46.39,46.39,900.0,42.4256,42.4256,42.3435,42.3435,900.0
2012-10-24 12:50:00,46.39,46.39,46.39,46.39,0.0,42.3435,42.3435,42.3435,42.3435,0.0
2012-10-24 12:55:00,46.39,46.39,46.37,46.37,300.0,42.3435,42.3435,42.3252,42.3252,300.0
2012-10-24 13:00:00,46.37,46.46,46.37,46.46,1100.0,42.3252,42.4073,42.3252,42.4073,1100.0
2012-10-24 13:05:00,46.46,46.46,46.46,46.46,0.0,42.4073,42.4073,42.4073,42.4073,0.0
2012-10-24 13:10:00,46.48,46.48,46.36,46.36,1100.0,42.4256,42.4256,42.3161,42.3161,1100.0
2012-10-24 13:15:00,46.39,46.41,46.36,46.41,800.0,42.3435,42.3617,42.3161,42.3617,800.0
2012-10-24 13:20:00,46.41,46.41,46.41,46.41,0.0,42.3617,42.3617,42.3617,42.3617,0.0
2012-10-24 13:25:00,46.41,46.49,46.41,46.45,1300.0,42.3617,42.4347,42.3617,42.3982,1300.0
2012-10-24 13:30:00,46.45,46.45,46.44,46.44,300.0,42.3982,42.3982,42.3891,42.3891,300.0
2012-10-24 13:35:00,46.41,46.52,46.41,46.52,2000.0,42.3617,42.4621,42.3617,42.4621,2000.0
2012-10-24 13:40:00,46.47,46.47,46.47,46.47,100.0,42.4165,42.4165,42.4165,42.4165,100.0
2012-10-24 13:45:00,46.53,46.6,46.53,46.6,600.0,42.4712,42.5351,42.4712,42.5351,600.0
2012-10-24 13:50:00,46.62,46.62,46.58,46.58,1100.0,42.5534,42.5534,42.5169,42.5169,1100.0
2012-10-24 13:55:00,46.62,46.68,46.62,46.68,1100.0,42.5534,42.6082,42.5534,42.6082,1100.0
2012-10-24 14:00:00,46.68,46.68,46.68,46.68,0.0,42.6082,42.6082,42.6082,42.6082,0.0
2012-10-24 14:05:00,46.69,46.69,46.64,46.64,500.0,42.6173,42.6173,42.5716,42.5716,500.0
2012-10-24 14:10:00,46.64,46.67,46.64,46.64,1600.0,42.5716,42.599,42.5716,42.5716,1600.0
2012-10-24 14:15:00,46.63,46.7,46.54,46.7,5400.0,42.5625,42.6264,42.4804,42.6264,5400.0
2012-10-24 14:20:00,46.68,46.68,46.58,46.67,4500.0,42.6082,42.6082,42.5169,42.599,4500.0
2012-10-24 14:25:00,46.7,46.7,46.62,46.65,4900.0,42.6264,42.6264,42.5534,42.5808,4900.0
2012-10-24 14:30:00,46.62,46.66,46.48,46.53,3400.0,42.5534,42.5899,42.4256,42.4712,3400.0
2012-10-24 14:35:00,46.49,46.63,46.46,46.63,3400.0,42.4347,42.5625,42.4073,42.5625,3400.0
2012-10-24 14:40:00,46.55,46.67,46.55,46.67,4100.0,42.4895,42.599,42.4895,42.599,4100.0
2012-10-24 14:45:00,46.66,46.68,46.48,46.62,2400.0,42.5899,42.6082,42.4256,42.5534,2400.0
2012-10-24 14:50:00,46.63,46.64,46.53,46.53,700.0,42.5625,42.5716,42.4712,42.4712,700.0
2012-10-24 14:55:00,46.53,46.58,46.51,46.52,800.0,42.4712,42.5169,42.453,42.4621,800.0
2012-10-24 15:00:00,46.49,46.56,46.4,46.42,3500.0,42.4347,42.4986,42.3526,42.3708,3500.0
2012-10-24 15:05:00,46.47,46.48,46.39,46.46,1400.0,42.4165,42.4256,42.3435,42.4073,1400.0
2012-10-24 15:10:00,46.5,46.5,46.4,46.43,5600.0,42.4439,42.4439,42.3526,42.38,5600.0
2012-10-24 15:15:00,46.39,46.45,46.38,46.45,3600.0,42.3435,42.3982,42.3343,42.3982,3600.0
2012-10-24 15:20:00,46.44,46.44,46.32,46.34,3100.0,42.3891,42.3891,42.2796,42.2978,3100.0
2012-10-24 15:25:00,46.32,46.36,46.28,46.36,4600.0,42.2796,42.3161,42.243,42.3161,4600.0
2012-10-24 15:30:00,46.37,46.41,46.32,46.37,5700.0,42.3252,42.3617,42.2796,42.3252,5700.0
2012-10-24 15:35:00,46.34,46.45,46.34,46.36,7700.0,42.2978,42.3982,42.2978,42.3161,7700.0
2012-10-24 15:40:00,46.4,46.4,46.33,46.4,2600.0,42.3526,42.3526,42.2887,42.3526,2600.0
2012-10-24 15:45:00,46.33,46.38,46.29,46.35,5700.0,42.2887,42.3343,42.2522,42.3069,5700.0
2012-10-24 15:50:00,46.35,46.43,46.3,46.37,7800.0,42.3069,42.38,42.2613,42.3252,7800.0
2012-10-24 15:55:00,46.37,46.4,46.32,46.37,12800.0,42.3252,42.3526,42.2796,42.3252,12800.0
2012-10-25 09:30:00,46.88,46.92,46.56,46.89,6300.0,42.7907,42.8272,42.4986,42.7998,6300.0
2012-10-25 09:35:00,46.96,46.96,46.8,46.95,1800.0,42.8637,42.8637,42.7177,42.8546,1800.0
2012-10-25 09:40:00,46.94,47.2,46.94,47.08,1800.0,42.8455,43.0828,42.8455,42.9733,1800.0
2012-10-25 09:45:00,47.17,47.17,46.99,46.99,4200.0,43.0554,43.0554,42.8911,42.8911,4200.0
2012-10-25 09:50:00,47.0,47.07,46.81,46.9,7100.0,42.9002,42.9641,42.7268,42.809,7100.0
2012-10-25 09:55:00,46.89,47.0,46.83,47.0,2900.0,42.7998,42.9002,42.7451,42.9002,2900.0
2012-10-25 10:00:00,47.0,47.05,46.63,46.69,9800.0,42.9002,42.9459,42.5625,42.6173,9800.0
2012-10-25 10:05:00,46.72,46.73,46.46,46.46,5200.0,42.6447,42.6538,42.4073,42.4073,5200.0
2012-10-25 10:10:00,46.5,46.75,46.5,46.67,4300.0,42.4439,42.6721,42.4439,42.599,4300.0
2012-10-25 10:15:00,46.55,46.79,46.55,46.75,1600.0,42.4895,42.7086,42.4895,42.6721,1600.0
2012-10-25 10:20:00,46.77,46.81,46.69,46.69,900.0,42.6903,42.7268,42.6173,42.6173,900.0
2012-10-25 10:25:00,46.77,46.77,46.59,46.7,3400.0,42.6903,42.6903,42.526,42.6264,3400.0
2012-10-25 10:30:00,46.75,46.77,46.52,46.6,1400.0,42.6721,42.6903,42.4621,42.5351,1400.0
2012-10-25 10:35:00,46.7,46.71,46.51,46.63,3500.0,42.6264,42.6355,42.453,42.5625,3500.0
2012-10-25 10:40:00,46.59,46.64,46.5,46.64,900.0,42.526,42.5716,42.4439,42.5716,900.0
2012-10-25 10:45:00,46.64,46.64,46.39,46.51,1900.0,42.5716,42.5716,42.3435,42.453,1900.0
2012-10-25 10:50:00,46.49,46.65,46.41,46.65,4100.0,42.4347,42.5808,42.3617,42.5808,4100.0
2012-10-25 10:55:00,46.71,46.8,46.71,46.8,2400.0,42.6355,42.7177,42.6355,42.7177,2400.0
2012-10-25 11:00:00,46.79,46.79,46.69,46.77,2000.0,42.7086,42.7086,42.6173,42.6903,2000.0
2012-10-25 11:05:00,46.75,46.76,46.68,46.76,2000.0,42.6721,42.6812,42.6082,42.6812,2000.0
2012-10-25 11:10:00,46.79,46.81,46.71,46.78,1300.0,42.7086,42.7268,42.6355,42.6994,1300.0
2012-10-25 11:15:00,46.78,46.8,46.64,46.68,2900.0,42.6994,42.7177,42.5716,42.6082,2900.0
2012-10-25 11:20:00,46.64,46.73,46.51,46.51,4400.0,42.5716,42.6538,42.453,42.453,4400.0
2012-10-25 11:25:00,46.51,46.51,46.4,46.41,2100.0,42.453,42.453,42.3526,42.3617,2100.0
2012-10-25 11:30:00,46.41,46.53,46.41,46.53,1800.0,42.3617,42.4712,42.3617,42.4712,1800.0
2012-10-25 11:35:00,46.49,46.54,46.34,46.34,3300.0,42.4347,42.4804,42.2978,42.2978,3300.0
2012-10-25 11:40:00,46.32,46.47,46.32,46.47,800.0,42.2796,42.4165,42.2796,42.4165,800.0
2012-10-25 11:45:00,46.45,46.46,46.45,46.46,200.0,42.3982,42.4073,42.3982,42.4073,200.0
2012-10-25 11:50:00,46.38,46.55,46.38,46.45,1200.0,42.3343,42.4895,42.3343,42.3982,1200.0
2012-10-25 11:55:00,46.54,46.58,46.53,46.57,1300.0,42.4804,42.5169,42.4712,42.5078,1300.0
2012-10-25 12:00:00,46.57,46.59,46.49,46.49,1100.0,42.5078,42.526,42.4347,42.4347,1100.0
2012-10-25 12:05:00,46.43,46.53,46.43,46.53,400.0,42.38,42.4712,42.38,42.4712,400.0
2012-10-25 12:10:00,46.52,46.58,46.48,46.48,900.0,42.4621,42.5169,42.4256,42.4256,900.0
2012-10-25 12:15:00,46.55,46.55,46.4,46.4,900.0,42.4895,42.4895,42.3526,42.3526,900.0
2012-10-25 12:20:00,46.47,46.58,46.47,46.51,2100.0,42.4165,42.5169,42.4165,42.453,2100.0
2012-10-25 12:25:00,46.56,46.56,46.48,46.49,1100.0,42.4986,42.4986,42.4256,42.4347,1100.0
2012-10-25 12:30:00,46.46,46.46,46.36,46.45,6800.0,42.4073,42.4073,42.3161,42.3982,6800.0
2012-10-25 12:35:00,46.4,46.47,46.4,46.47,1900.0,42.3526,42.4165,42.3526,42.4165,1900.0
2012-10-25 12:40:00,46.55,46.56,46.5,46.54,1300.0,42.4895,42.4986,42.4439,42.4804,1300.0
2012-10-25 12:45:00,46.53,46.58,46.53,46.58,1000.0,42.4712,42.5169,42.4712,42.5169,1000.0
2012-10-25 12:50:00,46.57,46.57,46.55,46.56,400.0,42.5078,42.5078,42.4895,42.4986,400.0
2012-10-25 12:55:00,46.59,46.75,46.59,46.72,1600.0,42.526,42.6721,42.526,42.6447,1600.0
2012-10-25 13:00:00,46.76,46.8,46.73,46.78,800.0,42.6812,42.7177,42.6538,42.6994,800.0
2012-10-25 13:05:00,46.78,46.79,46.75,46.75,400.0,42.6994,42.7086,42.6721,42.6721,400.0
2012-10-25 13:10:00,46.73,46.75,46.73,46.75,500.0,42.6538,42.6721,42.6538,42.6721,500.0
2012-10-25 13:15:00,46.74,46.78,46.74,46.77,1200.0,42.6629,42.6994,42.6629,42.6903,1200.0
2012-10-25 13:20:00,46.77,46.79,46.73,46.79,2800.0,42.6903,42.7086,42.6538,42.7086,2800.0
2012-10-25 13:25:00,46.81,46.87,46.73,46.87,3100.0,42.7268,42.7816,42.6538,42.7816,3100.0
2012-10-25 13:30:00,46.89,46.89,46.76,46.77,1100.0,42.7998,42.7998,42.6812,42.6903,1100.0
2012-10-25 13:35:00,46.82,46.83,46.8,46.83,600.0,42.7359,42.7451,42.7177,42.7451,600.0
2012-10-25 13:40:00,46.83,46.91,46.83,46.89,1400.0,42.7451,42.8181,42.7451,42.7998,1400.0
2012-10-25 13:45:00,46.92,46.95,46.88,46.94,900.0,42.8272,42.8546,42.7907,42.8455,900.0
2012-10-25 13:50:00,46.95,46.95,46.91,46.91,900.0,42.8546,42.8546,42.8181,42.8181,900.0
2012-10-25 13:55:00,46.93,46.97,46.93,46.94,1900.0,42.8363,42.8729,42.8363,42.8455,1900.0
2012-10-25 14:00:00,46.97,46.97,46.84,46.9,1400.0,42.8729,42.8729,42.7542,42.809,1400.0
2012-10-25 14:05:00,46.91,46.94,46.85,46.93,1400.0,42.8181,42.8455,42.7633,42.8363,1400.0
2012-10-25 14:10:00,46.93,46.94,46.92,46.92,900.0,42.8363,42.8455,42.8272,42.8272,900.0
2012-10-25 14:15:00,46.94,46.94,46.8,46.86,2100.0,42.8455,42.8455,42.7177,42.7725,2100.0
2012-10-25 14:20:00,46.86,46.9,46.83,46.9,2500.0,42.7725,42.809,42.7451,42.809,2500.0
2012-10-25 14:25:00,46.9,46.9,46.82,46.89,2700.0,42.809,42.809,42.7359,42.7998,2700.0
2012-10-25 14:30:00,46.88,46.97,46.87,46.97,1500.0,42.7907,42.8729,42.7816,42.8729,1500.0
2012-10-25 14:35:00,46.97,47.0,46.92,46.93,2100.0,42.8729,42.9002,42.8272,42.8363,2100.0
2012-10-25 14:40:00,46.93,47.0,46.93,46.98,3700.0,42.8363,42.9002,42.8363,42.882,3700.0
2012-10-25 14:45:00,47.0,47.0,46.93,46.98,900.0,42.9002,42.9002,42.8363,42.882,900.0
2012-10-25 14:50:00,46.97,46.97,46.86,46.91,1600.0,42.8729,42.8729,42.7725,42.8181,1600.0
2012-10-25 14:55:00,46.9,46.94,46.85,46.85,1000.0,42.809,42.8455,42.7633,42.7633,1000.0
2012-10-25 15:00:00,46.84,46.85,46.77,46.79,1300.0,42.7542,42.7633,42.6903,42.7086,1300.0
2012-10-25 15:05:00,46.81,46.82,46.7,46.75,1300.0,42.7268,42.7359,42.6264,42.6721,1300.0
2012-10-25 15:10:00,46.77,46.82,46.77,46.79,1700.0,42.6903,42.7359,42.6903,42.7086,1700.0
2012-10-25 15:15:00,46.81,46.82,46.75,46.75,3200.0,42.7268,42.7359,42.6721,42.6721,3200.0
2012-10-25 15:20:00,46.72,46.73,46.63,46.64,1600.0,42.6447,42.6538,42.5625,42.5716,1600.0
2012-10-25 15:25:00,46.65,46.78,46.65,46.71,5500.0,42.5808,42.6994,42.5808,42.6355,5500.0
2012-10-25 15:30:00,46.71,46.79,46.62,46.77,6400.0,42.6355,42.7086,42.5534,42.6903,6400.0
2012-10-25 15:35:00,46.71,46.8,46.66,46.8,5100.0,42.6355,42.7177,42.5899,42.7177,5100.0
2012-10-25 15:40:00,46.78,46.81,46.74,46.74,5900.0,42.6994,42.7268,42.6629,42.6629,5900.0
2012-10-25 15:45:00,46.77,46.8,46.69,46.74,7000.0,42.6903,42.7177,42.6173,42.6629,7000.0
2012-10-25 15:50:00,46.72,46.87,46.72,46.87,15500.0,42.6447,42.7816,42.6447,42.7816,15500.0
2012-10-25 15:55:00,46.86,46.96,46.86,46.92,27200.0,42.7725,42.8637,42.7725,42.8272,27200.0
2012-10-26 09:30:00,46.78,46.89,46.59,46.89,9500.0,42.6994,42.7998,42.526,42.7998,9500.0
2012-10-26 09:35:00,46.79,47.0,46.79,46.93,3300.0,42.7086,42.9002,42.7086,42.8363,3300.0
2012-10-26 09:40:00,47.06,47.2,46.9,46.9,6300.0,42.955,43.0828,42.809,42.809,6300.0
2012-10-26 09:45:00,46.94,46.94,46.87,46.93,800.0,42.8455,42.8455,42.7816,42.8363,800.0
2012-10-26 09:50:00,46.88,46.94,46.71,46.71,1300.0,42.7907,42.8455,42.6355,42.6355,1300.0
2012-10-26 09:55:00,46.68,46.68,46.33,46.48,3300.0,42.6082,42.6082,42.2887,42.4256,3300.0
2012-10-26 10:00:00,46.32,46.34,46.15,46.26,3300.0,42.2796,42.2978,42.1244,42.2248,3300.0
2012-10-26 10:05:00,46.25,46.58,46.25,46.58,2100.0,42.2157,42.5169,42.2157,42.5169,2100.0
2012-10-26 10:10:00,46.48,46.58,46.46,46.5,1800.0,42.4256,42.5169,42.4073,42.4439,1800.0
2012-10-26 10:15:00,46.48,46.7,46.48,46.53,3100.0,42.4256,42.6264,42.4256,42.4712,3100.0
2012-10-26 10:20:00,46.58,46.66,46.45,46.57,1400.0,42.5169,42.5899,42.3982,42.5078,1400.0
2012-10-26 10:25:00,46.5,46.57,46.45,46.51,2600.0,42.4439,42.5078,42.3982,42.453,2600.0
2012-10-26 10:30:00,46.5,46.59,46.48,46.59,1300.0,42.4439,42.526,42.4256,42.526,1300.0
2012-10-26 10:35:00,46.58,46.65,46.58,46.65,1000.0,42.5169,42.5808,42.5169,42.5808,1000.0
2012-10-26 10:40:00,46.65,46.72,46.65,46.7,1200.0,42.5808,42.6447,42.5808,42.6264,1200.0
2012-10-26 10:45:00,46.67,46.69,46.49,46.51,2500.0,42.599,42.6173,42.4347,42.453,2500.0
2012-10-26 10:50:00,46.5,46.5,46.22,46.35,1700.0,42.4439,42.4439,42.1883,42.3069,1700.0
2012-10-26 10:55:00,46.36,46.44,46.31,46.35,2600.0,42.3161,42.3891,42.2704,42.3069,2600.0
2012-10-26 11:00:00,46.38,46.41,46.32,46.37,3600.0,42.3343,42.3617,42.2796,42.3252,3600.0
2012-10-26 11:05:00,46.41,46.46,46.41,46.46,500.0,42.3617,42.4073,42.3617,42.4073,500.0
2012-10-26 11:10:00,46.39,46.49,46.39,46.48,600.0,42.3435,42.4347,42.3435,42.4256,600.0
2012-10-26 11:15:00,46.49,46.5,46.46,46.5,2100.0,42.4347,42.4439,42.4073,42.4439,2100.0
2012-10-26 11:20:00,46.46,46.48,46.43,46.46,400.0,42.4073,42.4256,42.38,42.4073,400.0
2012-10-26 11:25:00,46.47,46.62,46.46,46.62,2700.0,42.4165,42.5534,42.4073,42.5534,2700.0
2012-10-26 11:30:00,46.6,46.7,46.6,46.69,3200.0,42.5351,42.6264,42.5351,42.6173,3200.0
2012-10-26 11:35:00,46.65,46.67,46.58,46.66,2600.0,42.5808,42.599,42.5169,42.5899,2600.0
2012-10-26 11:40:00,46.69,46.7,46.61,46.61,1300.0,42.6173,42.6264,42.5443,42.5443,1300.0
2012-10-26 11:45:00,46.66,46.67,46.52,46.53,1300.0,42.5899,42.599,42.4621,42.4712,1300.0
2012-10-26 11:50:00,46.51,46.51,46.35,46.35,3000.0,42.453,42.453,42.3069,42.3069,3000.0
2012-10-26 11:55:00,46.43,46.43,46.33,46.42,1800.0,42.38,42.38,42.2887,42.3708,1800.0
2012-10-26 12:00:00,46.42,46.42,46.19,46.2,6300.0,42.3708,42.3708,42.1609,42.17,6300.0
2012-10-26 12:05:00,46.15,46.15,45.98,46.06,6500.0,42.1244,42.1244,41.9692,42.0422,6500.0
2012-10-26 12:10:00,46.1,46.2,46.06,46.18,4600.0,42.0787,42.17,42.0422,42.1518,4600.0
2012-10-26 12:15:00,46.21,46.26,46.21,46.26,1700.0,42.1792,42.2248,42.1792,42.2248,1700.0
2012-10-26 12:20:00,46.28,46.36,46.25,46.31,2500.0,42.243,42.3161,42.2157,42.2704,2500.0
2012-10-26 12:25:00,46.29,46.43,46.28,46.43,1700.0,42.2522,42.38,42.243,42.38,1700.0
2012-10-26 12:30:00,46.43,46.44,46.15,46.2,5900.0,42.38,42.3891,42.1244,42.17,5900.0
2012-10-26 12:35:00,46.22,46.28,46.2,46.26,12200.0,42.1883,42.243,42.17,42.2248,12200.0
2012-10-26 12:40:00,46.29,46.45,46.29,46.33,4500.0,42.2522,42.3982,42.2522,42.2887,4500.0
2012-10-26 12:45:00,46.33,46.35,46.26,46.34,1100.0,42.2887,42.3069,42.2248,42.2978,1100.0
2012-10-26 12:50:00,46.31,46.31,46.31,46.31,200.0,42.2704,42.2704,42.2704,42.2704,200.0
2012-10-26 12:55:00,46.34,46.58,46.32,46.58,3700.0,42.2978,42.5169,42.2796,42.5169,3700.0
2012-10-26 13:00:00,46.51,46.51,46.39,46.39,3200.0,42.453,42.453,42.3435,42.3435,3200.0
2012-10-26 13:05:00,46.32,46.35,46.32,46.35,200.0,42.2796,42.3069,42.2796,42.3069,200.0
2012-10-26 13:10:00,46.37,46.49,46.32,46.42,3500.0,42.3252,42.4347,42.2796,42.3708,3500.0
2012-10-26 13:15:00,46.4,46.42,46.37,46.4,800.0,42.3526,42.3708,42.3252,42.3526,800.0
2012-10-26 13:20:00,46.27,46.27,46.21,46.26,500.0,42.2339,42.2339,42.1792,42.2248,500.0
2012-10-26 13:25:00,46.3,46.51,46.27,46.51,2200.0,42.2613,42.453,42.2339,42.453,2200.0
2012-10-26 13:30:00,46.46,46.65,46.45,46.57,2200.0,42.4073,42.5808,42.3982,42.5078,2200.0
2012-10-26 13:35:00,46.57,46.59,46.57,46.59,200.0,42.5078,42.526,42.5078,42.526,200.0
2012-10-26 13:40:00,46.54,46.61,46.54,46.61,1000.0,42.4804,42.5443,42.4804,42.5443,1000.0
2012-10-26 13:45:00,46.62,46.63,46.62,46.63,200.0,42.5534,42.5625,42.5534,42.5625,200.0
2012-10-26 13:50:00,46.64,46.66,46.64,46.64,800.0,42.5716,42.5899,42.5716,42.5716,800.0
2012-10-26 13:55:00,46.65,46.69,46.61,46.65,4000.0,42.5808,42.6173,42.5443,42.5808,4000.0
2012-10-26 14:00:00,46.66,46.67,46.63,46.63,1400.0,42.5899,42.599,42.5625,42.5625,1400.0
2012-10-26 14:05:00,46.66,46.66,46.59,46.59,1300.0,42.5899,42.5899,42.526,42.526,1300.0
2012-10-26 14:10:00,46.56,46.65,46.56,46.6,3200.0,42.4986,42.5808,42.4986,42.5351,3200.0
2012-10-26 14:15:00,46.59,46.65,46.57,46.65,1700.0,42.526,42.5808,42.5078,42.5808,1700.0
2012-10-26 14:20:00,46.59,46.62,46.58,46.6,1700.0,42.526,42.5534,42.5169,42.5351,1700.0
2012-10-26 14:25:00,46.61,46.83,46.61,46.76,2600.0,42.5443,42.7451,42.5443,42.6812,2600.0
2012-10-26 14:30:00,46.76,46.93,46.75,46.89,3200.0,42.6812,42.8363,42.6721,42.7998,3200.0
2012-10-26 14:35:00,46.91,46.94,46.82,46.82,1500.0,42.8181,42.8455,42.7359,42.7359,1500.0
2012-10-26 14:40:00,46.86,46.86,46.77,46.81,1300.0,42.7725,42.7725,42.6903,42.7268,1300.0
2012-10-26 14:45:00,46.81,46.81,46.73,46.73,400.0,42.7268,42.7268,42.6538,42.6538,400.0
2012-10-26 14:50:00,46.72,46.9,46.72,46.9,1600.0,42.6447,42.809,42.6447,42.809,1600.0
2012-10-26 14:55:00,46.85,46.87,46.79,46.82,1900.0,42.7633,42.7816,42.7086,42.7359,1900.0
2012-10-26 15:00:00,46.83,46.83,46.69,46.69,6000.0,42.7451,42.7451,42.6173,42.6173,6000.0
2012-10-26 15:05:00,46.67,46.7,46.64,46.66,5200.0,42.599,42.6264,42.5716,42.5899,5200.0
2012-10-26 15:10:00,46.65,46.71,46.65,46.69,8500.0,42.5808,42.6355,42.5808,42.6173,8500.0
2012-10-26 15:15:00,46.71,46.71,46.58,46.58,4400.0,42.6355,42.6355,42.5169,42.5169,4400.0
2012-10-26 15:20:00,46.6,46.6,46.55,46.6,5900.0,42.5351,42.5351,42.4895,42.5351,5900.0
2012-10-26 15:25:00,46.59,46.61,46.55,46.61,7200.0,42.526,42.5443,42.4895,42.5443,7200.0
2012-10-26 15:30:00,46.6,46.66,46.58,46.61,4300.0,42.5351,42.5899,42.5169,42.5443,4300.0
2012-10-26 15:35:00,46.61,46.64,46.56,46.56,5800.0,42.5443,42.5716,42.4986,42.4986,5800.0
2012-10-26 15:40:00,46.57,46.61,46.56,46.59,4700.0,42.5078,42.5443,42.4986,42.526,4700.0
2012-10-26 15:45:00,46.55,46.58,46.45,46.48,6400.0,42.4895,42.5169,42.3982,42.4256,6400.0
2012-10-26 15:50:00,46.48,46.61,46.48,46.6,7400.0,42.4256,42.5443,42.4256,42.5351,7400.0
2012-10-26 15:55:00,46.6,46.6,46.47,46.53,16200.0,42.5351,42.5351,42.4165,42.4712,16200.0
2012-10-31 09:30:00,47.16,47.52,46.86,47.28,13800.0,43.0463,43.3749,42.7725,43.1558,13800.0
2012-10-31 09:35:00,47.13,47.94,47.13,47.87,6400.0,43.0189,43.7582,43.0189,43.6944,6400.0
2012-10-31 09:40:00,47.93,47.93,47.38,47.38,2400.0,43.7491,43.7491,43.2471,43.2471,2400.0
2012-10-31 09:45:00,47.4,47.42,47.24,47.34,4300.0,43.2654,43.2836,43.1193,43.2106,4300.0
2012-10-31 09:50:00,47.36,47.53,47.11,47.22,5300.0,43.2288,43.384,43.0006,43.1011,5300.0
2012-10-31 09:55:00,47.21,47.4,47.2,47.35,6100.0,43.0919,43.2654,43.0828,43.2197,6100.0
2012-10-31 10:00:00,47.36,47.36,46.84,47.08,7800.0,43.2288,43.2288,42.7542,42.9733,7800.0
2012-10-31 10:05:00,47.23,47.23,46.84,47.0,8200.0,43.1102,43.1102,42.7542,42.9002,8200.0
2012-10-31 10:10:00,46.95,47.0,46.5,46.61,8400.0,42.8546,42.9002,42.4439,42.5443,8400.0
2012-10-31 10:15:00,46.67,46.81,46.51,46.81,5200.0,42.599,42.7268,42.453,42.7268,5200.0
2012-10-31 10:20:00,46.83,47.24,46.81,47.24,4500.0,42.7451,43.1193,42.7268,43.1193,4500.0
2012-10-31 10:25:00,47.27,47.3,47.16,47.17,5500.0,43.1467,43.1741,43.0463,43.0554,5500.0
2012-10-31 10:30:00,47.06,47.06,46.7,46.8,4100.0,42.955,42.955,42.6264,42.7177,4100.0
2012-10-31 10:35:00,46.8,46.81,46.47,46.55,4600.0,42.7177,42.7268,42.4165,42.4895,4600.0
2012-10-31 10:40:00,46.54,46.6,46.36,46.36,4400.0,42.4804,42.5351,42.3161,42.3161,4400.0
2012-10-31 10:45:00,46.41,46.41,46.23,46.38,8600.0,42.3617,42.3617,42.1974,42.3343,8600.0
2012-10-31 10:50:00,46.34,46.41,46.11,46.11,4700.0,42.2978,42.3617,42.0879,42.0879,4700.0
2012-10-31 10:55:00,46.1,46.15,46.04,46.08,5200.0,42.0787,42.1244,42.024,42.0605,5200.0
2012-10-31 11:00:00,46.15,46.15,45.82,45.93,10000.0,42.1244,42.1244,41.8232,41.9236,10000.0
2012-10-31 11:05:00,45.9,45.91,45.74,45.81,8400.0,41.8962,41.9053,41.7502,41.814,8400.0
2012-10-31 11:10:00,45.76,45.95,45.69,45.94,6100.0,41.7684,41.9418,41.7045,41.9327,6100.0
2012-10-31 11:15:00,45.94,46.07,45.93,46.07,7000.0,41.9327,42.0514,41.9236,42.0514,7000.0
2012-10-31 11:20:00,46.04,46.07,45.96,45.98,5900.0,42.024,42.0514,41.951,41.9692,5900.0
2012-10-31 11:25:00,45.96,46.04,45.92,46.04,5600.0,41.951,42.024,41.9145,42.024,5600.0
2012-10-31 11:30:00,46.06,46.09,45.94,45.94,4600.0,42.0422,42.0696,41.9327,41.9327,4600.0
2012-10-31 11:35:00,45.94,46.04,45.89,45.96,7900.0,41.9327,42.024,41.8871,41.951,7900.0
2012-10-31 11:40:00,45.93,46.17,45.92,46.17,4900.0,41.9236,42.1426,41.9145,42.1426,4900.0
2012-10-31 11:45:00,46.18,46.18,45.94,45.97,2700.0,42.1518,42.1518,41.9327,41.9601,2700.0
2012-10-31 11:50:00,46.01,46.08,45.82,46.08,3500.0,41.9966,42.0605,41.8232,42.0605,3500.0
2012-10-31 11:55:00,46.07,46.07,45.76,45.89,5800.0,42.0514,42.0514,41.7684,41.8871,5800.0
2012-10-31 12:00:00,45.95,46.0,45.89,45.98,2700.0,41.9418,41.9875,41.8871,41.9692,2700.0
2012-10-31 12:05:00,45.91,46.22,45.85,46.21,7300.0,41.9053,42.1883,41.8506,42.1792,7300.0
2012-10-31 12:10:00,46.16,46.2,46.11,46.18,1300.0,42.1335,42.17,42.0879,42.1518,1300.0
2012-10-31 12:15:00,46.13,46.14,45.95,45.99,3100.0,42.1061,42.1153,41.9418,41.9783,3100.0
2012-10-31 12:20:00,45.97,46.02,45.93,45.97,3600.0,41.9601,42.0057,41.9236,41.9601,3600.0
2012-10-31 12:25:00,45.96,46.04,45.92,45.94,6500.0,41.951,42.024,41.9145,41.9327,6500.0
2012-10-31 12:30:00,46.01,46.01,45.87,45.87,2600.0,41.9966,41.9966,41.8688,41.8688,2600.0
2012-10-31 12:35:00,45.93,46.09,45.92,46.04,2200.0,41.9236,42.0696,41.9145,42.024,2200.0
2012-10-31 12:40:00,46.03,46.07,45.93,45.93,1500.0,42.0149,42.0514,41.9236,41.9236,1500.0
2012-10-31 12:45:00,45.93,46.0,45.76,45.93,66900.0,41.9236,41.9875,41.7684,41.9236,66900.0
2012-10-31 12:50:00,45.94,46.1,45.94,46.09,3100.0,41.9327,42.0787,41.9327,42.0696,3100.0
2012-10-31 12:55:00,46.08,46.23,46.06,46.06,8600.0,42.0605,42.1974,42.0422,42.0422,8600.0
2012-10-31 13:00:00,46.02,46.04,46.01,46.02,2100.0,42.0057,42.024,41.9966,42.0057,2100.0
2012-10-31 13:05:00,46.0,46.06,45.92,45.92,2800.0,41.9875,42.0422,41.9145,41.9145,2800.0
2012-10-31 13:10:00,45.98,46.05,45.94,46.05,3600.0,41.9692,42.0331,41.9327,42.0331,3600.0
2012-10-31 13:15:00,46.02,46.03,46.0,46.03,1500.0,42.0057,42.0149,41.9875,42.0149,1500.0
2012-10-31 13:20:00,46.08,46.08,45.92,45.92,3100.0,42.0605,42.0605,41.9145,41.9145,3100.0
2012-10-31 13:25:00,45.9,46.08,45.86,46.08,4800.0,41.8962,42.0605,41.8597,42.0605,4800.0
2012-10-31 13:30:00,46.08,46.16,46.08,46.1,2500.0,42.0605,42.1335,42.0605,42.0787,2500.0
2012-10-31 13:35:00,46.09,46.1,46.03,46.09,1400.0,42.0696,42.0787,42.0149,42.0696,1400.0
2012-10-31 13:40:00,46.05,46.05,45.98,46.04,3000.0,42.0331,42.0331,41.9692,42.024,3000.0
2012-10-31 13:45:00,46.02,46.18,46.02,46.13,4600.0,42.0057,42.1518,42.0057,42.1061,4600.0
2012-10-31 13:50:00,46.12,46.12,46.05,46.11,2800.0,42.097,42.097,42.0331,42.0879,2800.0
2012-10-31 13:55:00,46.08,46.08,45.97,45.99,3600.0,42.0605,42.0605,41.9601,41.9783,3600.0
2012-10-31 14:00:00,46.07,46.09,46.02,46.09,2700.0,42.0514,42.0696,42.0057,42.0696,2700.0
2012-10-31 14:05:00,46.09,46.19,46.06,46.06,6600.0,42.0696,42.1609,42.0422,42.0422,6600.0
2012-10-31 14:10:00,46.06,46.12,46.01,46.01,3800.0,42.0422,42.097,41.9966,41.9966,3800.0
2012-10-31 14:15:00,46.0,46.06,46.0,46.06,3500.0,41.9875,42.0422,41.9875,42.0422,3500.0
2012-10-31 14:20:00,46.06,46.08,45.97,46.0,3300.0,42.0422,42.0605,41.9601,41.9875,3300.0
2012-10-31 14:25:00,45.96,46.02,45.95,46.0,5700.0,41.951,42.0057,41.9418,41.9875,5700.0
2012-10-31 14:30:00,45.99,46.02,45.93,45.99,3500.0,41.9783,42.0057,41.9236,41.9783,3500.0
2012-10-31 14:35:00,46.02,46.02,45.94,45.97,6700.0,42.0057,42.0057,41.9327,41.9601,6700.0
2012-10-31 14:40:00,46.02,46.02,45.94,45.99,3600.0,42.0057,42.0057,41.9327,41.9783,3600.0
2012-10-31 14:45:00,46.01,46.13,46.01,46.06,5600.0,41.9966,42.1061,41.9966,42.0422,5600.0
2012-10-31 14:50:00,46.02,46.03,45.85,45.85,6500.0,42.0057,42.0149,41.8506,41.8506,6500.0
2012-10-31 14:55:00,45.85,45.88,45.75,45.8,10300.0,41.8506,41.8779,41.7593,41.8049,10300.0
2012-10-31 15:00:00,45.81,45.97,45.73,45.97,7200.0,41.814,41.9601,41.741,41.9601,7200.0
2012-10-31 15:05:00,46.05,46.05,45.86,45.92,8300.0,42.0331,42.0331,41.8597,41.9145,8300.0
2012-10-31 15:10:00,45.94,46.15,45.9,46.15,10800.0,41.9327,42.1244,41.8962,42.1244,10800.0
2012-10-31 15:15:00,46.14,46.2,45.86,45.86,7000.0,42.1153,42.17,41.8597,41.8597,7000.0
2012-10-31 15:20:00,45.86,45.99,45.82,45.85,10800.0,41.8597,41.9783,41.8232,41.8506,10800.0
2012-10-31 15:25:00,45.85,46.0,45.75,45.87,10200.0,41.8506,41.9875,41.7593,41.8688,10200.0
2012-10-31 15:30:00,45.87,45.93,45.81,45.92,12600.0,41.8688,41.9236,41.814,41.9145,12600.0
2012-10-31 15:35:00,45.88,45.91,45.76,45.85,8500.0,41.8779,41.9053,41.7684,41.8506,8500.0
2012-10-31 15:40:00,45.86,45.94,45.69,45.75,12500.0,41.8597,41.9327,41.7045,41.7593,12500.0
2012-10-31 15:45:00,45.75,46.13,45.75,45.87,17200.0,41.7593,42.1061,41.7593,41.8688,17200.0
2012-10-31 15:50:00,45.92,46.0,45.86,45.96,18700.0,41.9145,41.9875,41.8597,41.951,18700.0
2012-10-31 15:55:00,45.96,46.02,45.65,45.93,47000.0,41.951,42.0057,41.668,41.9236,47000.0
2012-11-01 09:30:00,45.27,46.71,44.61,44.99,83800.0,41.3211,42.6355,40.7187,41.0656,83800.0
2012-11-01 09:35:00,44.96,45.66,44.96,45.61,5600.0,41.0382,41.6771,41.0382,41.6315,5600.0
2012-11-01 09:40:00,45.7,45.99,45.69,45.99,3700.0,41.7136,41.9783,41.7045,41.9783,3700.0
2012-11-01 09:45:00,45.9,45.97,45.83,45.91,4900.0,41.8962,41.9601,41.8323,41.9053,4900.0
2012-11-01 09:50:00,45.95,45.99,45.84,45.92,2400.0,41.9418,41.9783,41.8414,41.9145,2400.0
2012-11-01 09:55:00,45.99,46.1,45.5,45.79,7300.0,41.9783,42.0787,41.5311,41.7958,7300.0
2012-11-01 10:00:00,46.09,46.14,45.91,46.08,2200.0,42.0696,42.1153,41.9053,42.0605,2200.0
2012-11-01 10:05:00,46.12,46.14,45.83,46.07,6300.0,42.097,42.1153,41.8323,42.0514,6300.0
2012-11-01 10:10:00,46.14,46.33,46.0,46.31,4900.0,42.1153,42.2887,41.9875,42.2704,4900.0
2012-11-01 10:15:00,46.32,46.69,46.32,46.69,4600.0,42.2796,42.6173,42.2796,42.6173,4600.0
2012-11-01 10:20:00,46.72,47.21,46.72,47.1,8300.0,42.6447,43.0919,42.6447,42.9915,8300.0
2012-11-01 10:25:00,47.06,47.09,46.91,47.04,4400.0,42.955,42.9824,42.8181,42.9368,4400.0
2012-11-01 10:30:00,47.01,47.01,46.92,47.0,2800.0,42.9094,42.9094,42.8272,42.9002,2800.0
2012-11-01 10:35:00,47.03,47.09,46.89,46.96,14900.0,42.9276,42.9824,42.7998,42.8637,14900.0
2012-11-01 10:40:00,46.97,46.98,46.62,46.79,12300.0,42.8729,42.882,42.5534,42.7086,12300.0
2012-11-01 10:45:00,46.83,46.88,46.74,46.83,5600.0,42.7451,42.7907,42.6629,42.7451,5600.0
2012-11-01 10:50:00,46.93,46.98,46.77,46.89,3000.0,42.8363,42.882,42.6903,42.7998,3000.0
2012-11-01 10:55:00,46.85,46.93,46.84,46.9,1400.0,42.7633,42.8363,42.7542,42.809,1400.0
2012-11-01 11:00:00,46.86,46.92,46.58,46.6,5300.0,42.7725,42.8272,42.5169,42.5351,5300.0
2012-11-01 11:05:00,46.61,47.21,46.61,46.85,31200.0,42.5443,43.0919,42.5443,42.7633,31200.0
2012-11-01 11:10:00,46.83,46.87,46.73,46.74,3300.0,42.7451,42.7816,42.6538,42.6629,3300.0
2012-11-01 11:15:00,46.76,46.77,46.63,46.66,2700.0,42.6812,42.6903,42.5625,42.5899,2700.0
2012-11-01 11:20:00,46.65,46.7,46.65,46.7,2600.0,42.5808,42.6264,42.5808,42.6264,2600.0
2012-11-01 11:25:00,46.72,46.8,46.7,46.79,4200.0,42.6447,42.7177,42.6264,42.7086,4200.0
2012-11-01 11:30:00,46.8,46.99,46.8,46.98,2500.0,42.7177,42.8911,42.7177,42.882,2500.0
2012-11-01 11:35:00,47.02,47.12,46.94,46.94,7200.0,42.9185,43.0098,42.8455,42.8455,7200.0
2012-11-01 11:40:00,46.97,47.2,46.97,47.08,10100.0,42.8729,43.0828,42.8729,42.9733,10100.0
2012-11-01 11:45:00,47.14,47.25,47.1,47.25,1300.0,43.028,43.1284,42.9915,43.1284,1300.0
2012-11-01 11:50:00,47.26,47.26,47.19,47.19,3700.0,43.1376,43.1376,43.0737,43.0737,3700.0
2012-11-01 11:55:00,47.19,47.29,47.16,47.19,8500.0,43.0737,43.1649,43.0463,43.0737,8500.0
2012-11-01 12:00:00,47.2,47.36,47.19,47.19,8600.0,43.0828,43.2288,43.0737,43.0737,8600.0
2012-11-01 12:05:00,47.2,47.26,47.06,47.06,1800.0,43.0828,43.1376,42.955,42.955,1800.0
2012-11-01 12:10:00,47.1,47.1,47.0,47.08,2100.0,42.9915,42.9915,42.9002,42.9733,2100.0
2012-11-01 12:15:00,47.07,47.17,47.07,47.17,1700.0,42.9641,43.0554,42.9641,43.0554,1700.0
2012-11-01 12:20:00,47.18,47.23,47.12,47.14,14800.0,43.0645,43.1102,43.0098,43.028,14800.0
2012-11-01 12:25:00,47.14,47.25,47.13,47.16,15000.0,43.028,43.1284,43.0189,43.0463,15000.0
2012-11-01 12:30:00,47.16,47.22,47.14,47.19,3700.0,43.0463,43.1011,43.028,43.0737,3700.0
2012-11-01 12:35:00,47.19,47.25,47.15,47.18,10600.0,43.0737,43.1284,43.0372,43.0645,10600.0
2012-11-01 12:40:00,47.16,47.2,47.09,47.09,2800.0,43.0463,43.0828,42.9824,42.9824,2800.0
2012-11-01 12:45:00,47.13,47.16,47.07,47.11,5600.0,43.0189,43.0463,42.9641,43.0006,5600.0
2012-11-01 12:50:00,47.09,47.09,47.01,47.02,1200.0,42.9824,42.9824,42.9094,42.9185,1200.0
2012-11-01 12:55:00,47.06,47.06,47.03,47.05,600.0,42.955,42.955,42.9276,42.9459,600.0
2012-11-01 13:00:00,47.06,47.07,46.97,46.97,2000.0,42.955,42.9641,42.8729,42.8729,2000.0
2012-11-01 13:05:00,46.97,47.04,46.97,47.04,600.0,42.8729,42.9368,42.8729,42.9368,600.0
2012-11-01 13:10:00,47.04,47.07,46.97,46.97,4600.0,42.9368,42.9641,42.8729,42.8729,4600.0
2012-11-01 13:15:00,46.98,47.13,46.98,47.11,1600.0,42.882,43.0189,42.882,43.0006,1600.0
2012-11-01 13:20:00,47.14,47.2,47.12,47.14,3100.0,43.028,43.0828,43.0098,43.028,3100.0
2012-11-01 13:25:00,47.19,47.23,47.17,47.17,3300.0,43.0737,43.1102,43.0554,43.0554,3300.0
2012-11-01 13:30:00,47.16,47.17,47.08,47.08,2500.0,43.0463,43.0554,42.9733,42.9733,2500.0
2012-11-01 13:35:00,47.07,47.16,47.04,47.16,1000.0,42.9641,43.0463,42.9368,43.0463,1000.0
2012-11-01 13:40:00,47.16,47.16,47.06,47.06,700.0,43.0463,43.0463,42.955,42.955,700.0
2012-11-01 13:45:00,47.09,47.11,47.04,47.04,600.0,42.9824,43.0006,42.9368,42.9368,600.0
2012-11-01 13:50:00,47.05,47.15,47.05,47.1,2000.0,42.9459,43.0372,42.9459,42.9915,2000.0
2012-11-01 13:55:00,47.15,47.16,47.1,47.1,700.0,43.0372,43.0463,42.9915,42.9915,700.0
2012-11-01 14:00:00,47.16,47.19,47.1,47.1,7900.0,43.0463,43.0737,42.9915,42.9915,7900.0
2012-11-01 14:05:00,47.11,47.11,46.98,47.0,4100.0,43.0006,43.0006,42.882,42.9002,4100.0
2012-11-01 14:10:00,47.0,47.15,47.0,47.02,1200.0,42.9002,43.0372,42.9002,42.9185,1200.0
2012-11-01 14:15:00,47.1,47.11,46.99,46.99,1900.0,42.9915,43.0006,42.8911,42.8911,1900.0
2012-11-01 14:20:00,47.02,47.13,46.99,47.13,2400.0,42.9185,43.0189,42.8911,43.0189,2400.0
2012-11-01 14:25:00,47.13,47.13,47.0,47.01,3300.0,43.0189,43.0189,42.9002,42.9094,3300.0
2012-11-01 14:30:00,47.01,47.08,47.0,47.04,4100.0,42.9094,42.9733,42.9002,42.9368,4100.0
2012-11-01 14:35:00,47.08,47.08,47.0,47.06,3700.0,42.9733,42.9733,42.9002,42.955,3700.0
2012-11-01 14:40:00,47.06,47.1,47.06,47.07,1600.0,42.955,42.9915,42.955,42.9641,1600.0
2012-11-01 14:45:00,47.09,47.22,47.09,47.19,3700.0,42.9824,43.1011,42.9824,43.0737,3700.0
2012-11-01 14:50:00,47.21,47.31,47.18,47.31,6300.0,43.0919,43.1832,43.0645,43.1832,6300.0
2012-11-01 14:55:00,47.31,47.42,47.31,47.36,3000.0,43.1832,43.2836,43.1832,43.2288,3000.0
2012-11-01 15:00:00,47.36,47.36,47.24,47.24,4800.0,43.2288,43.2288,43.1193,43.1193,4800.0
2012-11-01 15:05:00,47.23,47.23,47.03,47.05,7100.0,43.1102,43.1102,42.9276,42.9459,7100.0
2012-11-01 15:10:00,47.16,47.36,47.14,47.29,9000.0,43.0463,43.2288,43.028,43.1649,9000.0
2012-11-01 15:15:00,47.29,47.36,47.27,47.27,6100.0,43.1649,43.2288,43.1467,43.1467,6100.0
2012-11-01 15:20:00,47.25,47.25,47.08,47.1,5100.0,43.1284,43.1284,42.9733,42.9915,5100.0
2012-11-01 15:25:00,47.05,47.09,47.01,47.03,5300.0,42.9459,42.9824,42.9094,42.9276,5300.0
2012-11-01 15:30:00,47.03,47.07,46.98,47.06,4800.0,42.9276,42.9641,42.882,42.955,4800.0
2012-11-01 15:35:00,47.13,47.28,47.0,47.04,24000.0,43.0189,43.1558,42.9002,42.9368,24000.0
2012-11-01 15:40:00,47.1,47.29,47.06,47.19,7500.0,42.9915,43.1649,42.955,43.0737,7500.0
2012-11-01 15:45:00,47.25,47.34,47.22,47.26,11900.0,43.1284,43.2106,43.1011,43.1376,11900.0
2012-11-01 15:50:00,47.29,47.32,47.2,47.22,12400.0,43.1649,43.1923,43.0828,43.1011,12400.0
2012-11-01 15:55:00,47.27,47.48,47.25,47.47,55100.0,43.1467,43.3384,43.1284,43.3292,55100.0
2012-11-02 09:30:00,48.0,48.0,47.7,47.93,10300.0,43.813,43.813,43.5392,43.7491,10300.0
2012-11-02 09:35:00,47.9,48.35,47.81,48.35,5400.0,43.7217,44.1325,43.6396,44.1325,5400.0
2012-11-02 09:40:00,48.25,48.25,48.08,48.08,1300.0,44.0412,44.0412,43.886,43.886,1300.0
2012-11-02 09:45:00,47.94,48.04,47.86,47.94,3100.0,43.7582,43.8495,43.6852,43.7582,3100.0
2012-11-02 09:50:00,47.91,47.95,47.84,47.95,4400.0,43.7309,43.7674,43.667,43.7674,4400.0
2012-11-02 09:55:00,47.87,48.23,47.87,48.2,4300.0,43.6944,44.023,43.6944,43.9956,4300.0
2012-11-02 10:00:00,48.2,48.2,47.84,47.92,6400.0,43.9956,43.9956,43.667,43.74,6400.0
2012-11-02 10:05:00,47.91,47.93,47.71,47.79,3000.0,43.7309,43.7491,43.5483,43.6213,3000.0
2012-11-02 10:10:00,47.72,47.95,47.72,47.85,2600.0,43.5574,43.7674,43.5574,43.6761,2600.0
2012-11-02 10:15:00,47.82,47.85,47.71,47.74,2200.0,43.6487,43.6761,43.5483,43.5757,2200.0
2012-11-02 10:20:00,47.69,47.69,47.54,47.54,2000.0,43.5301,43.5301,43.3931,43.3931,2000.0
2012-11-02 10:25:00,47.55,47.67,47.54,47.6,3600.0,43.4023,43.5118,43.3931,43.4479,3600.0
2012-11-02 10:30:00,47.62,47.63,47.6,47.6,1200.0,43.4662,43.4753,43.4479,43.4479,1200.0
2012-11-02 10:35:00,47.56,47.64,47.56,47.57,3900.0,43.4114,43.4844,43.4114,43.4205,3900.0
2012-11-02 10:40:00,47.57,47.57,47.34,47.49,1700.0,43.4205,43.4205,43.2106,43.3475,1700.0
2012-11-02 10:45:00,47.34,47.42,47.21,47.27,2700.0,43.2106,43.2836,43.0919,43.1467,2700.0
2012-11-02 10:50:00,47.29,47.46,47.25,47.26,2000.0,43.1649,43.3201,43.1284,43.1376,2000.0
2012-11-02 10:55:00,47.27,47.42,47.27,47.4,1400.0,43.1467,43.2836,43.1467,43.2654,1400.0
2012-11-02 11:00:00,47.32,47.4,47.23,47.32,2300.0,43.1923,43.2654,43.1102,43.1923,2300.0
2012-11-02 11:05:00,47.33,47.33,47.26,47.3,1900.0,43.2015,43.2015,43.1376,43.1741,1900.0
2012-11-02 11:10:00,47.28,47.4,47.27,47.34,2300.0,43.1558,43.2654,43.1467,43.2106,2300.0
2012-11-02 11:15:00,47.36,47.36,47.26,47.29,800.0,43.2288,43.2288,43.1376,43.1649,800.0
2012-11-02 11:20:00,47.27,47.3,47.16,47.25,7300.0,43.1467,43.1741,43.0463,43.1284,7300.0
2012-11-02 11:25:00,47.24,47.3,47.2,47.26,1700.0,43.1193,43.1741,43.0828,43.1376,1700.0
2012-11-02 11:30:00,47.23,47.24,47.18,47.18,1400.0,43.1102,43.1193,43.0645,43.0645,1400.0
2012-11-02 11:35:00,47.19,47.38,47.16,47.38,1200.0,43.0737,43.2471,43.0463,43.2471,1200.0
2012-11-02 11:40:00,47.3,47.33,47.27,47.27,2000.0,43.1741,43.2015,43.1467,43.1467,2000.0
2012-11-02 11:45:00,47.23,47.23,47.07,47.11,1200.0,43.1102,43.1102,42.9641,43.0006,1200.0
2012-11-02 11:50:00,47.08,47.09,46.99,47.04,5500.0,42.9733,42.9824,42.8911,42.9368,5500.0
2012-11-02 11:55:00,47.03,47.15,47.03,47.06,800.0,42.9276,43.0372,42.9276,42.955,800.0
2012-11-02 12:00:00,47.07,47.13,47.07,47.1,600.0,42.9641,43.0189,42.9641,42.9915,600.0
2012-11-02 12:05:00,47.09,47.09,47.08,47.08,400.0,42.9824,42.9824,42.9733,42.9733,400.0
2012-11-02 12:10:00,47.09,47.15,47.09,47.11,900.0,42.9824,43.0372,42.9824,43.0006,900.0
2012-11-02 12:15:00,47.11,47.11,47.11,47.11,0.0,43.0006,43.0006,43.0006,43.0006,0.0
2012-11-02 12:20:00,47.22,47.36,47.22,47.34,2800.0,43.1011,43.2288,43.1011,43.2106,2800.0
2012-11-02 12:25:00,47.34,47.36,47.19,47.2,5200.0,43.2106,43.2288,43.0737,43.0828,5200.0
2012-11-02 12:30:00,47.19,47.3,47.17,47.23,1400.0,43.0737,43.1741,43.0554,43.1102,1400.0
2012-11-02 12:35:00,47.24,47.3,47.13,47.3,1800.0,43.1193,43.1741,43.0189,43.1741,1800.0
2012-11-02 12:40:00,47.2,47.21,47.2,47.21,500.0,43.0828,43.0919,43.0828,43.0919,500.0
2012-11-02 12:45:00,47.27,47.34,47.26,47.29,900.0,43.1467,43.2106,43.1376,43.1649,900.0
2012-11-02 12:50:00,47.31,47.34,47.23,47.23,1800.0,43.1832,43.2106,43.1102,43.1102,1800.0
2012-11-02 12:55:00,47.33,47.33,47.2,47.28,500.0,43.2015,43.2015,43.0828,43.1558,500.0
2012-11-02 13:00:00,47.26,47.39,47.26,47.39,700.0,43.1376,43.2562,43.1376,43.2562,700.0
2012-11-02 13:05:00,47.33,47.38,47.22,47.22,2100.0,43.2015,43.2471,43.1011,43.1011,2100.0
2012-11-02 13:10:00,47.21,47.28,47.21,47.26,1500.0,43.0919,43.1558,43.0919,43.1376,1500.0
2012-11-02 13:15:00,47.28,47.34,47.27,47.29,1000.0,43.1558,43.2106,43.1467,43.1649,1000.0
2012-11-02 13:20:00,47.33,47.33,47.31,47.32,400.0,43.2015,43.2015,43.1832,43.1923,400.0
2012-11-02 13:25:00,47.31,47.31,47.2,47.21,2600.0,43.1832,43.1832,43.0828,43.0919,2600.0
2012-11-02 13:30:00,47.21,47.23,47.21,47.22,900.0,43.0919,43.1102,43.0919,43.1011,900.0
2012-11-02 13:35:00,47.26,47.31,47.16,47.16,1500.0,43.1376,43.1832,43.0463,43.0463,1500.0
2012-11-02 13:40:00,47.19,47.22,47.18,47.22,400.0,43.0737,43.1011,43.0645,43.1011,400.0
2012-11-02 13:45:00,47.19,47.2,47.19,47.19,500.0,43.0737,43.0828,43.0737,43.0737,500.0
2012-11-02 13:50:00,47.18,47.18,47.06,47.06,1100.0,43.0645,43.0645,42.955,42.955,1100.0
2012-11-02 13:55:00,47.09,47.09,47.03,47.07,1600.0,42.9824,42.9824,42.9276,42.9641,1600.0
2012-11-02 14:00:00,47.01,47.06,46.91,46.97,2600.0,42.9094,42.955,42.8181,42.8729,2600.0
2012-11-02 14:05:00,46.91,46.94,46.91,46.94,1900.0,42.8181,42.8455,42.8181,42.8455,1900.0
2012-11-02 14:10:00,46.91,46.92,46.91,46.92,1000.0,42.8181,42.8272,42.8181,42.8272,1000.0
2012-11-02 14:15:00,46.89,46.92,46.83,46.87,3300.0,42.7998,42.8272,42.7451,42.7816,3300.0
2012-11-02 14:20:00,46.8,46.86,46.8,46.84,1200.0,42.7177,42.7725,42.7177,42.7542,1200.0
2012-11-02 14:25:00,46.85,46.9,46.85,46.88,1800.0,42.7633,42.809,42.7633,42.7907,1800.0
2012-11-02 14:30:00,46.87,46.94,46.84,46.93,1900.0,42.7816,42.8455,42.7542,42.8363,1900.0
2012-11-02 14:35:00,46.9,46.94,46.76,46.82,3200.0,42.809,42.8455,42.6812,42.7359,3200.0
2012-11-02 14:40:00,46.75,46.79,46.71,46.74,1100.0,42.6721,42.7086,42.6355,42.6629,1100.0
2012-11-02 14:45:00,46.66,46.79,46.65,46.79,1800.0,42.5899,42.7086,42.5808,42.7086,1800.0
2012-11-02 14:50:00,46.77,46.8,46.73,46.8,900.0,42.6903,42.7177,42.6538,42.7177,900.0
2012-11-02 14:55:00,46.78,46.78,46.65,46.7,1400.0,42.6994,42.6994,42.5808,42.6264,1400.0
2012-11-02 15:00:00,46.72,46.77,46.71,46.76,1100.0,42.6447,42.6903,42.6355,42.6812,1100.0
2012-11-02 15:05:00,46.75,46.76,46.66,46.66,2600.0,42.6721,42.6812,42.5899,42.5899,2600.0
2012-11-02 15:10:00,46.72,46.77,46.69,46.74,800.0,42.6447,42.6903,42.6173,42.6629,800.0
2012-11-02 15:15:00,46.74,46.83,46.71,46.83,2100.0,42.6629,42.7451,42.6355,42.7451,2100.0
2012-11-02 15:20:00,46.77,46.8,46.74,46.78,1600.0,42.6903,42.7177,42.6629,42.6994,1600.0
2012-11-02 15:25:00,46.7,46.72,46.64,46.68,3400.0,42.6264,42.6447,42.5716,42.6082,3400.0
2012-11-02 15:30:00,46.67,46.7,46.5,46.5,3100.0,42.599,42.6264,42.4439,42.4439,3100.0
2012-11-02 15:35:00,46.6,46.65,46.54,46.65,5400.0,42.5351,42.5808,42.4804,42.5808,5400.0
2012-11-02 15:40:00,46.65,46.71,46.62,46.62,5200.0,42.5808,42.6355,42.5534,42.5534,5200.0
2012-11-02 15:45:00,46.61,46.62,46.49,46.53,5500.0,42.5443,42.5534,42.4347,42.4712,5500.0
2012-11-02 15:50:00,46.53,46.62,46.49,46.55,8300.0,42.4712,42.5534,42.4347,42.4895,8300.0
2012-11-02 15:55:00,46.48,46.54,46.34,46.35,23900.0,42.4256,42.4804,42.2978,42.3069,23900.0
2012-11-05 09:30:00,46.05,46.33,46.05,46.14,6200.0,42.0331,42.2887,42.0331,42.1153,6200.0
2012-11-05 09:35:00,46.32,46.61,46.25,46.61,2500.0,42.2796,42.5443,42.2157,42.5443,2500.0
2012-11-05 09:40:00,46.58,46.58,46.35,46.45,3900.0,42.5169,42.5169,42.3069,42.3982,3900.0
2012-11-05 09:45:00,46.35,46.36,46.27,46.27,1500.0,42.3069,42.3161,42.2339,42.2339,1500.0
2012-11-05 09:50:00,46.35,46.35,46.22,46.22,2400.0,42.3069,42.3069,42.1883,42.1883,2400.0
2012-11-05 09:55:00,46.2,46.21,46.2,46.21,700.0,42.17,42.1792,42.17,42.1792,700.0
2012-11-05 10:00:00,46.17,46.29,46.13,46.13,6000.0,42.1426,42.2522,42.1061,42.1061,6000.0
2012-11-05 10:05:00,46.14,46.18,46.03,46.03,2100.0,42.1153,42.1518,42.0149,42.0149,2100.0
2012-11-05 10:10:00,46.11,46.24,46.1,46.13,6300.0,42.0879,42.2065,42.0787,42.1061,6300.0
2012-11-05 10:15:00,46.21,46.28,46.13,46.28,7000.0,42.1792,42.243,42.1061,42.243,7000.0
2012-11-05 10:20:00,46.28,46.46,46.2,46.2,7900.0,42.243,42.4073,42.17,42.17,7900.0
2012-11-05 10:25:00,46.19,46.21,45.95,45.95,4800.0,42.1609,42.1792,41.9418,41.9418,4800.0
2012-11-05 10:30:00,46.0,46.33,46.0,46.33,3900.0,41.9875,42.2887,41.9875,42.2887,3900.0
2012-11-05 10:35:00,46.41,46.42,46.25,46.32,4100.0,42.3617,42.3708,42.2157,42.2796,4100.0
2012-11-05 10:40:00,46.22,46.3,46.18,46.18,1400.0,42.1883,42.2613,42.1518,42.1518,1400.0
2012-11-05 10:45:00,46.24,46.29,46.22,46.22,2000.0,42.2065,42.2522,42.1883,42.1883,2000.0
2012-11-05 10:50:00,46.21,46.24,46.17,46.24,800.0,42.1792,42.2065,42.1426,42.2065,800.0
2012-11-05 10:55:00,46.21,46.23,46.09,46.13,9100.0,42.1792,42.1974,42.0696,42.1061,9100.0
2012-11-05 11:00:00,46.12,46.23,46.1,46.2,1400.0,42.097,42.1974,42.0787,42.17,1400.0
2012-11-05 11:05:00,46.25,46.26,46.25,46.26,1200.0,42.2157,42.2248,42.2157,42.2248,1200.0
2012-11-05 11:10:00,46.26,46.26,46.16,46.16,2300.0,42.2248,42.2248,42.1335,42.1335,2300.0
2012-11-05 11:15:00,46.17,46.18,46.06,46.06,1200.0,42.1426,42.1518,42.0422,42.0422,1200.0
2012-11-05 11:20:00,46.13,46.13,46.0,46.0,1800.0,42.1061,42.1061,41.9875,41.9875,1800.0
2012-11-05 11:25:00,46.0,46.05,45.97,46.04,2000.0,41.9875,42.0331,41.9601,42.024,2000.0
2012-11-05 11:30:00,45.98,46.02,45.92,45.93,800.0,41.9692,42.0057,41.9145,41.9236,800.0
2012-11-05 11:35:00,45.91,45.94,45.86,45.86,900.0,41.9053,41.9327,41.8597,41.8597,900.0
2012-11-05 11:40:00,45.9,45.95,45.9,45.95,1500.0,41.8962,41.9418,41.8962,41.9418,1500.0
2012-11-05 11:45:00,45.92,45.95,45.82,45.82,1800.0,41.9145,41.9418,41.8232,41.8232,1800.0
2012-11-05 11:50:00,45.82,45.85,45.8,45.8,1800.0,41.8232,41.8506,41.8049,41.8049,1800.0
2012-11-05 11:55:00,45.87,45.99,45.78,45.95,3400.0,41.8688,41.9783,41.7867,41.9418,3400.0
2012-11-05 12:00:00,45.97,46.0,45.97,46.0,500.0,41.9601,41.9875,41.9601,41.9875,500.0
2012-11-05 12:05:00,46.07,46.13,46.07,46.13,1400.0,42.0514,42.1061,42.0514,42.1061,1400.0
2012-11-05 12:10:00,46.07,46.22,46.06,46.17,3500.0,42.0514,42.1883,42.0422,42.1426,3500.0
2012-11-05 12:15:00,46.19,46.35,46.18,46.22,6200.0,42.1609,42.3069,42.1518,42.1883,6200.0
2012-11-05 12:20:00,46.22,46.33,46.18,46.3,3800.0,42.1883,42.2887,42.1518,42.2613,3800.0
2012-11-05 12:25:00,46.33,46.34,46.27,46.3,3700.0,42.2887,42.2978,42.2339,42.2613,3700.0
2012-11-05 12:30:00,46.39,46.41,46.3,46.37,800.0,42.3435,42.3617,42.2613,42.3252,800.0
2012-11-05 12:35:00,46.34,46.48,46.34,46.35,3000.0,42.2978,42.4256,42.2978,42.3069,3000.0
2012-11-05 12:40:00,46.36,46.42,46.25,46.25,3500.0,42.3161,42.3708,42.2157,42.2157,3500.0
2012-11-05 12:45:00,46.3,46.32,46.27,46.3,900.0,42.2613,42.2796,42.2339,42.2613,900.0
2012-11-05 12:50:00,46.33,46.37,46.15,46.29,30000.0,42.2887,42.3252,42.1244,42.2522,30000.0
2012-11-05 12:55:00,46.3,46.36,46.18,46.3,5200.0,42.2613,42.3161,42.1518,42.2613,5200.0
2012-11-05 13:00:00,46.25,46.36,46.18,46.27,5900.0,42.2157,42.3161,42.1518,42.2339,5900.0
2012-11-05 13:05:00,46.31,46.34,46.24,46.34,1500.0,42.2704,42.2978,42.2065,42.2978,1500.0
2012-11-05 13:10:00,46.37,46.43,46.34,46.42,1500.0,42.3252,42.38,42.2978,42.3708,1500.0
2012-11-05 13:15:00,46.4,46.4,46.26,46.28,4600.0,42.3526,42.3526,42.2248,42.243,4600.0
2012-11-05 13:20:00,46.28,46.34,46.22,46.3,19600.0,42.243,42.2978,42.1883,42.2613,19600.0
2012-11-05 13:25:00,46.3,46.37,46.25,46.33,16500.0,42.2613,42.3252,42.2157,42.2887,16500.0
2012-11-05 13:30:00,46.33,46.44,46.3,46.4,10000.0,42.2887,42.3891,42.2613,42.3526,10000.0
2012-11-05 13:35:00,46.41,46.5,46.37,46.5,6300.0,42.3617,42.4439,42.3252,42.4439,6300.0
2012-11-05 13:40:00,46.5,46.53,46.36,46.42,3500.0,42.4439,42.4712,42.3161,42.3708,3500.0
2012-11-05 13:45:00,46.4,46.5,46.37,46.5,4200.0,42.3526,42.4439,42.3252,42.4439,4200.0
2012-11-05 13:50:00,46.48,46.56,46.48,46.55,1300.0,42.4256,42.4986,42.4256,42.4895,1300.0
2012-11-05 13:55:00,46.54,46.59,46.45,46.59,2000.0,42.4804,42.526,42.3982,42.526,2000.0
2012-11-05 14:00:00,46.6,46.73,46.6,46.67,5700.0,42.5351,42.6538,42.5351,42.599,5700.0
2012-11-05 14:05:00,46.75,46.75,46.6,46.61,3200.0,42.6721,42.6721,42.5351,42.5443,3200.0
2012-11-05 14:10:00,46.6,46.62,46.52,46.52,1100.0,42.5351,42.5534,42.4621,42.4621,1100.0
2012-11-05 14:15:00,46.57,46.57,46.42,46.42,2700.0,42.5078,42.5078,42.3708,42.3708,2700.0
2012-11-05 14:20:00,46.47,46.47,46.43,46.45,1400.0,42.4165,42.4165,42.38,42.3982,1400.0
2012-11-05 14:25:00,46.47,46.59,46.47,46.59,500.0,42.4165,42.526,42.4165,42.526,500.0
2012-11-05 14:30:00,46.59,46.69,46.59,46.64,1000.0,42.526,42.6173,42.526,42.5716,1000.0
2012-11-05 14:35:00,46.62,46.67,46.58,46.58,1400.0,42.5534,42.599,42.5169,42.5169,1400.0
2012-11-05 14:40:00,46.62,46.72,46.62,46.72,3400.0,42.5534,42.6447,42.5534,42.6447,3400.0
2012-11-05 14:45:00,46.7,46.79,46.67,46.71,2600.0,42.6264,42.7086,42.599,42.6355,2600.0
2012-11-05 14:50:00,46.68,46.79,46.68,46.69,2900.0,42.6082,42.7086,42.6082,42.6173,2900.0
2012-11-05 14:55:00,46.68,46.77,46.68,46.76,1800.0,42.6082,42.6903,42.6082,42.6812,1800.0
2012-11-05 15:00:00,46.77,46.88,46.72,46.88,3100.0,42.6903,42.7907,42.6447,42.7907,3100.0
2012-11-05 15:05:00,46.87,46.88,46.81,46.88,1000.0,42.7816,42.7907,42.7268,42.7907,1000.0
2012-11-05 15:10:00,46.83,46.86,46.59,46.59,6000.0,42.7451,42.7725,42.526,42.526,6000.0
2012-11-05 15:15:00,46.62,46.65,46.56,46.57,4400.0,42.5534,42.5808,42.4986,42.5078,4400.0
2012-11-05 15:20:00,46.57,46.72,46.57,46.7,1900.0,42.5078,42.6447,42.5078,42.6264,1900.0
2012-11-05 15:25:00,46.71,46.75,46.66,46.66,3000.0,42.6355,42.6721,42.5899,42.5899,3000.0
2012-11-05 15:30:00,46.7,46.77,46.61,46.7,22500.0,42.6264,42.6903,42.5443,42.6264,22500.0
2012-11-05 15:35:00,46.6,46.69,46.59,46.69,6800.0,42.5351,42.6173,42.526,42.6173,6800.0
2012-11-05 15:40:00,46.7,46.73,46.61,46.63,13100.0,42.6264,42.6538,42.5443,42.5625,13100.0
2012-11-05 15:45:00,46.63,46.7,46.63,46.65,5700.0,42.5625,42.6264,42.5625,42.5808,5700.0
2012-11-05 15:50:00,46.66,46.69,46.63,46.67,5600.0,42.5899,42.6173,42.5625,42.599,5600.0
2012-11-05 15:55:00,46.65,46.7,46.59,46.62,10500.0,42.5808,42.6264,42.526,42.5534,10500.0
2012-11-06 09:30:00,46.92,47.02,46.92,47.02,2300.0,42.8272,42.9185,42.8272,42.9185,2300.0
2012-11-06 09:35:00,47.12,47.19,47.05,47.08,2600.0,43.0098,43.0737,42.9459,42.9733,2600.0
2012-11-06 09:40:00,47.15,47.48,47.15,47.48,11500.0,43.0372,43.3384,43.0372,43.3384,11500.0
2012-11-06 09:45:00,47.49,47.69,47.46,47.69,10500.0,43.3475,43.5301,43.3201,43.5301,10500.0
2012-11-06 09:50:00,47.73,47.97,47.69,47.97,20500.0,43.5666,43.7856,43.5301,43.7856,20500.0
2012-11-06 09:55:00,47.91,48.28,47.85,48.18,48400.0,43.7309,44.0686,43.6761,43.9773,48400.0
2012-11-06 10:00:00,48.23,48.56,48.1,48.51,23000.0,44.023,44.3242,43.9043,44.2785,23000.0
2012-11-06 10:05:00,48.56,48.64,48.3,48.4,46900.0,44.3242,44.3972,44.0868,44.1781,46900.0
2012-11-06 10:10:00,48.39,48.49,48.2,48.27,38500.0,44.169,44.2603,43.9956,44.0595,38500.0
2012-11-06 10:15:00,48.24,48.27,48.0,48.0,4600.0,44.0321,44.0595,43.813,43.813,4600.0
2012-11-06 10:20:00,48.08,48.16,48.0,48.1,13500.0,43.886,43.9591,43.813,43.9043,13500.0
2012-11-06 10:25:00,48.14,48.16,48.02,48.02,6800.0,43.9408,43.9591,43.8313,43.8313,6800.0
2012-11-06 10:30:00,48.09,48.09,47.79,47.95,21200.0,43.8952,43.8952,43.6213,43.7674,21200.0
2012-11-06 10:35:00,47.9,48.04,47.81,47.81,9800.0,43.7217,43.8495,43.6396,43.6396,9800.0
2012-11-06 10:40:00,47.81,47.95,47.81,47.91,21200.0,43.6396,43.7674,43.6396,43.7309,21200.0
2012-11-06 10:45:00,47.93,47.94,47.73,47.73,14700.0,43.7491,43.7582,43.5666,43.5666,14700.0
2012-11-06 10:50:00,47.78,47.79,47.64,47.71,35600.0,43.6122,43.6213,43.4844,43.5483,35600.0
2012-11-06 10:55:00,47.67,47.84,47.66,47.73,24500.0,43.5118,43.667,43.5027,43.5666,24500.0
2012-11-06 11:00:00,47.71,48.01,47.67,48.0,6700.0,43.5483,43.8221,43.5118,43.813,6700.0
2012-11-06 11:05:00,48.06,48.07,47.74,47.9,19700.0,43.8678,43.8769,43.5757,43.7217,19700.0
2012-11-06 11:10:00,47.9,48.01,47.87,48.01,4300.0,43.7217,43.8221,43.6944,43.8221,4300.0
2012-11-06 11:15:00,48.01,48.17,47.97,48.1,17800.0,43.8221,43.9682,43.7856,43.9043,17800.0
2012-11-06 11:20:00,48.09,48.09,47.98,48.0,1700.0,43.8952,43.8952,43.7948,43.813,1700.0
2012-11-06 11:25:00,48.0,48.07,47.97,47.97,6500.0,43.813,43.8769,43.7856,43.7856,6500.0
2012-11-06 11:30:00,47.97,48.09,47.89,48.09,13800.0,43.7856,43.8952,43.7126,43.8952,13800.0
2012-11-06 11:35:00,48.05,48.25,47.91,48.09,42700.0,43.8587,44.0412,43.7309,43.8952,42700.0
2012-11-06 11:40:00,48.1,48.24,47.97,48.24,18100.0,43.9043,44.0321,43.7856,44.0321,18100.0
2012-11-06 11:45:00,48.24,48.37,48.16,48.37,6900.0,44.0321,44.1507,43.9591,44.1507,6900.0
2012-11-06 11:50:00,48.37,48.39,48.19,48.39,45300.0,44.1507,44.169,43.9864,44.169,45300.0
2012-11-06 11:55:00,48.38,48.55,48.3,48.33,26800.0,44.1599,44.315,44.0868,44.1142,26800.0
2012-11-06 12:00:00,48.33,48.73,48.33,48.73,9100.0,44.1142,44.4793,44.1142,44.4793,9100.0
2012-11-06 12:05:00,48.72,48.75,48.23,48.36,20900.0,44.4702,44.4976,44.023,44.1416,20900.0
2012-11-06 12:10:00,48.45,48.5,48.29,48.5,10700.0,44.2238,44.2694,44.0777,44.2694,10700.0
2012-11-06 12:15:00,48.52,48.71,48.52,48.63,4800.0,44.2877,44.4611,44.2877,44.3881,4800.0
2012-11-06 12:20:00,48.64,48.68,48.61,48.67,3500.0,44.3972,44.4337,44.3698,44.4246,3500.0
2012-11-06 12:25:00,48.67,48.73,48.58,48.62,3200.0,44.4246,44.4793,44.3424,44.3789,3200.0
2012-11-06 12:30:00,48.62,48.67,48.53,48.59,15200.0,44.3789,44.4246,44.2968,44.3515,15200.0
2012-11-06 12:35:00,48.59,48.6,48.48,48.49,4100.0,44.3515,44.3607,44.2511,44.2603,4100.0
2012-11-06 12:40:00,48.45,48.5,48.39,48.39,6800.0,44.2238,44.2694,44.169,44.169,6800.0
2012-11-06 12:45:00,48.42,48.42,48.34,48.38,4000.0,44.1964,44.1964,44.1234,44.1599,4000.0
2012-11-06 12:50:00,48.38,48.6,48.38,48.6,6900.0,44.1599,44.3607,44.1599,44.3607,6900.0
2012-11-06 12:55:00,48.57,48.65,48.55,48.65,2900.0,44.3333,44.4063,44.315,44.4063,2900.0
2012-11-06 13:00:00,48.63,48.69,48.61,48.62,9200.0,44.3881,44.4428,44.3698,44.3789,9200.0
2012-11-06 13:05:00,48.61,48.67,48.57,48.62,10800.0,44.3698,44.4246,44.3333,44.3789,10800.0
2012-11-06 13:10:00,48.57,48.64,48.47,48.64,13100.0,44.3333,44.3972,44.242,44.3972,13100.0
2012-11-06 13:15:00,48.55,48.62,48.5,48.61,8600.0,44.315,44.3789,44.2694,44.3698,8600.0
2012-11-06 13:20:00,48.62,48.63,48.49,48.49,4800.0,44.3789,44.3881,44.2603,44.2603,4800.0
2012-11-06 13:25:00,48.56,48.59,48.49,48.53,3000.0,44.3242,44.3515,44.2603,44.2968,3000.0
2012-11-06 13:30:00,48.55,48.6,48.52,48.52,17000.0,44.315,44.3607,44.2877,44.2877,17000.0
2012-11-06 13:35:00,48.58,48.61,48.53,48.54,4400.0,44.3424,44.3698,44.2968,44.3059,4400.0
2012-11-06 13:40:00,48.55,48.55,48.47,48.47,2100.0,44.315,44.315,44.242,44.242,2100.0
2012-11-06 13:45:00,48.47,48.61,48.46,48.58,5200.0,44.242,44.3698,44.2329,44.3424,5200.0
2012-11-06 13:50:00,48.59,48.59,48.45,48.55,8400.0,44.3515,44.3515,44.2238,44.315,8400.0
2012-11-06 13:55:00,48.61,48.61,48.5,48.51,4200.0,44.3698,44.3698,44.2694,44.2785,4200.0
2012-11-06 14:00:00,48.5,48.5,48.39,48.39,12600.0,44.2694,44.2694,44.169,44.169,12600.0
2012-11-06 14:05:00,48.39,48.39,48.29,48.3,5600.0,44.169,44.169,44.0777,44.0868,5600.0
2012-11-06 14:10:00,48.3,48.3,48.25,48.25,2700.0,44.0868,44.0868,44.0412,44.0412,2700.0
2012-11-06 14:15:00,48.25,48.35,48.19,48.25,5800.0,44.0412,44.1325,43.9864,44.0412,5800.0
2012-11-06 14:20:00,48.18,48.24,48.18,48.24,1300.0,43.9773,44.0321,43.9773,44.0321,1300.0
2012-11-06 14:25:00,48.22,48.42,48.22,48.37,9700.0,44.0138,44.1964,44.0138,44.1507,9700.0
2012-11-06 14:30:00,48.28,48.34,48.28,48.33,800.0,44.0686,44.1234,44.0686,44.1142,800.0
2012-11-06 14:35:00,48.34,48.55,48.34,48.55,3900.0,44.1234,44.315,44.1234,44.315,3900.0
2012-11-06 14:40:00,48.52,48.64,48.52,48.59,13100.0,44.2877,44.3972,44.2877,44.3515,13100.0
2012-11-06 14:45:00,48.6,48.64,48.52,48.52,8900.0,44.3607,44.3972,44.2877,44.2877,8900.0
2012-11-06 14:50:00,48.56,48.62,48.48,48.48,22400.0,44.3242,44.3789,44.2511,44.2511,22400.0
2012-11-06 14:55:00,48.46,48.5,48.35,48.5,25300.0,44.2329,44.2694,44.1325,44.2694,25300.0
2012-11-06 15:00:00,48.5,48.51,48.46,48.49,6900.0,44.2694,44.2785,44.2329,44.2603,6900.0
2012-11-06 15:05:00,48.49,48.52,48.39,48.43,21700.0,44.2603,44.2877,44.169,44.2055,21700.0
2012-11-06 15:10:00,48.38,48.41,48.22,48.39,25500.0,44.1599,44.1873,44.0138,44.169,25500.0
2012-11-06 15:15:00,48.39,48.61,48.37,48.61,15500.0,44.169,44.3698,44.1507,44.3698,15500.0
2012-11-06 15:20:00,48.61,48.68,48.59,48.63,18600.0,44.3698,44.4337,44.3515,44.3881,18600.0
2012-11-06 15:25:00,48.61,48.61,48.51,48.57,11300.0,44.3698,44.3698,44.2785,44.3333,11300.0
2012-11-06 15:30:00,48.55,48.62,48.51,48.57,13400.0,44.315,44.3789,44.2785,44.3333,13400.0
2012-11-06 15:35:00,48.53,48.59,48.5,48.5,11100.0,44.2968,44.3515,44.2694,44.2694,11100.0
2012-11-06 15:40:00,48.51,48.51,48.27,48.32,14700.0,44.2785,44.2785,44.0595,44.1051,14700.0
2012-11-06 15:45:00,48.31,48.45,48.27,48.45,21500.0,44.096,44.2238,44.0595,44.2238,21500.0
2012-11-06 15:50:00,48.45,48.49,48.32,48.35,27300.0,44.2238,44.2603,44.1051,44.1325,27300.0
2012-11-06 15:55:00,48.35,48.48,48.32,48.41,24500.0,44.1325,44.2511,44.1051,44.1873,24500.0
2012-11-07 09:30:00,44.83,47.81,44.83,47.27,9000.0,40.9195,43.6396,40.9195,43.1467,9000.0
2012-11-07 09:35:00,47.16,47.23,46.86,46.9,10600.0,43.0463,43.1102,42.7725,42.809,10600.0
2012-11-07 09:40:00,46.97,47.02,46.38,46.41,7600.0,42.8729,42.9185,42.3343,42.3617,7600.0
2012-11-07 09:45:00,46.42,47.09,46.42,47.09,15100.0,42.3708,42.9824,42.3708,42.9824,15100.0
2012-11-07 09:50:00,46.97,47.08,46.69,46.71,8900.0,42.8729,42.9733,42.6173,42.6355,8900.0
2012-11-07 09:55:00,46.71,46.73,46.27,46.37,14700.0,42.6355,42.6538,42.2339,42.3252,14700.0
2012-11-07 10:00:00,46.32,46.36,45.95,46.1,20100.0,42.2796,42.3161,41.9418,42.0787,20100.0
2012-11-07 10:05:00,46.05,46.28,46.04,46.2,16500.0,42.0331,42.243,42.024,42.17,16500.0
2012-11-07 10:10:00,46.2,46.27,46.04,46.23,14400.0,42.17,42.2339,42.024,42.1974,14400.0
2012-11-07 10:15:00,46.23,46.23,45.97,46.13,13900.0,42.1974,42.1974,41.9601,42.1061,13900.0
2012-11-07 10:20:00,46.12,46.16,45.91,46.0,17000.0,42.097,42.1335,41.9053,41.9875,17000.0
2012-11-07 10:25:00,45.98,46.14,45.87,46.12,13800.0,41.9692,42.1153,41.8688,42.097,13800.0
2012-11-07 10:30:00,46.08,46.15,45.92,46.01,8700.0,42.0605,42.1244,41.9145,41.9966,8700.0
2012-11-07 10:35:00,46.03,46.06,45.95,46.06,7100.0,42.0149,42.0422,41.9418,42.0422,7100.0
2012-11-07 10:40:00,46.02,46.22,46.01,46.1,7200.0,42.0057,42.1883,41.9966,42.0787,7200.0
2012-11-07 10:45:00,46.02,46.02,45.93,45.98,5200.0,42.0057,42.0057,41.9236,41.9692,5200.0
2012-11-07 10:50:00,45.95,45.95,45.56,45.59,9800.0,41.9418,41.9418,41.5859,41.6132,9800.0
2012-11-07 10:55:00,45.61,45.76,45.57,45.58,10700.0,41.6315,41.7684,41.595,41.6041,10700.0
2012-11-07 11:00:00,45.59,45.59,45.5,45.58,8500.0,41.6132,41.6132,41.5311,41.6041,8500.0
2012-11-07 11:05:00,45.57,45.58,45.4,45.57,15800.0,41.595,41.6041,41.4398,41.595,15800.0
2012-11-07 11:10:00,45.56,45.56,45.42,45.48,5100.0,41.5859,41.5859,41.4581,41.5128,5100.0
2012-11-07 11:15:00,45.42,45.48,45.16,45.25,12700.0,41.4581,41.5128,41.2207,41.3029,12700.0
2012-11-07 11:20:00,45.26,45.3,45.14,45.19,4700.0,41.312,41.3485,41.2025,41.2481,4700.0
2012-11-07 11:25:00,45.13,45.13,44.87,44.92,22400.0,41.1934,41.1934,40.956,41.0017,22400.0
2012-11-07 11:30:00,44.9,44.91,44.5,44.67,14200.0,40.9834,40.9926,40.6183,40.7735,14200.0
2012-11-07 11:35:00,44.62,44.66,44.53,44.56,6300.0,40.7278,40.7644,40.6457,40.6731,6300.0
2012-11-07 11:40:00,44.57,44.92,44.55,44.83,19100.0,40.6822,41.0017,40.664,40.9195,19100.0
2012-11-07 11:45:00,44.84,45.05,44.84,45.05,9900.0,40.9287,41.1203,40.9287,41.1203,9900.0
2012-11-07 11:50:00,45.04,45.19,44.98,45.12,11400.0,41.1112,41.2481,41.0564,41.1842,11400.0
2012-11-07 11:55:00,45.13,45.46,45.12,45.35,13500.0,41.1934,41.4946,41.1842,41.3942,13500.0
2012-11-07 12:00:00,45.29,45.4,45.25,45.4,4300.0,41.3394,41.4398,41.3029,41.4398,4300.0
2012-11-07 12:05:00,45.4,45.49,45.37,45.39,5900.0,41.4398,41.522,41.4124,41.4307,5900.0
2012-11-07 12:10:00,45.38,45.53,45.36,45.49,6200.0,41.4216,41.5585,41.4033,41.522,6200.0
2012-11-07 12:15:00,45.5,45.55,45.47,45.53,3700.0,41.5311,41.5767,41.5037,41.5585,3700.0
2012-11-07 12:20:00,45.5,45.56,45.47,45.49,5400.0,41.5311,41.5859,41.5037,41.522,5400.0
2012-11-07 12:25:00,45.47,45.56,45.46,45.5,4700.0,41.5037,41.5859,41.4946,41.5311,4700.0
2012-11-07 12:30:00,45.5,45.58,45.5,45.55,3900.0,41.5311,41.6041,41.5311,41.5767,3900.0
2012-11-07 12:35:00,45.56,45.58,45.56,45.56,2000.0,41.5859,41.6041,41.5859,41.5859,2000.0
2012-11-07 12:40:00,45.56,45.63,45.54,45.59,4400.0,41.5859,41.6497,41.5676,41.6132,4400.0
2012-11-07 12:45:00,45.61,45.8,45.61,45.79,3200.0,41.6315,41.8049,41.6315,41.7958,3200.0
2012-11-07 12:50:00,45.79,45.81,45.72,45.74,4700.0,41.7958,41.814,41.7319,41.7502,4700.0
2012-11-07 12:55:00,45.74,45.75,45.55,45.62,7000.0,41.7502,41.7593,41.5767,41.6406,7000.0
2012-11-07 13:00:00,45.6,45.77,45.6,45.71,3800.0,41.6224,41.7775,41.6224,41.7228,3800.0
2012-11-07 13:05:00,45.66,45.84,45.65,45.79,5300.0,41.6771,41.8414,41.668,41.7958,5300.0
2012-11-07 13:10:00,45.76,45.85,45.75,45.75,3400.0,41.7684,41.8506,41.7593,41.7593,3400.0
2012-11-07 13:15:00,45.78,45.92,45.78,45.86,6000.0,41.7867,41.9145,41.7867,41.8597,6000.0
2012-11-07 13:20:00,45.82,45.96,45.82,45.85,1700.0,41.8232,41.951,41.8232,41.8506,1700.0
2012-11-07 13:25:00,45.84,45.95,45.82,45.92,7700.0,41.8414,41.9418,41.8232,41.9145,7700.0
2012-11-07 13:30:00,45.91,46.18,45.91,46.18,10000.0,41.9053,42.1518,41.9053,42.1518,10000.0
2012-11-07 13:35:00,46.23,46.27,46.19,46.27,2900.0,42.1974,42.2339,42.1609,42.2339,2900.0
2012-11-07 13:40:00,46.26,46.47,46.26,46.47,4100.0,42.2248,42.4165,42.2248,42.4165,4100.0
2012-11-07 13:45:00,46.48,46.49,46.39,46.39,4100.0,42.4256,42.4347,42.3435,42.3435,4100.0
2012-11-07 13:50:00,46.43,46.69,46.43,46.68,3100.0,42.38,42.6173,42.38,42.6082,3100.0
2012-11-07 13:55:00,46.66,46.66,46.43,46.46,2400.0,42.5899,42.5899,42.38,42.4073,2400.0
2012-11-07 14:00:00,46.48,46.55,46.47,46.54,2700.0,42.4256,42.4895,42.4165,42.4804,2700.0
2012-11-07 14:05:00,46.57,46.59,46.52,46.59,4900.0,42.5078,42.526,42.4621,42.526,4900.0
2012-11-07 14:10:00,46.62,46.62,46.46,46.54,4100.0,42.5534,42.5534,42.4073,42.4804,4100.0
2012-11-07 14:15:00,46.53,46.55,46.46,46.55,3600.0,42.4712,42.4895,42.4073,42.4895,3600.0
2012-11-07 14:20:00,46.56,46.61,46.56,46.61,600.0,42.4986,42.5443,42.4986,42.5443,600.0
2012-11-07 14:25:00,46.65,46.65,46.51,46.56,3600.0,42.5808,42.5808,42.453,42.4986,3600.0
2012-11-07 14:30:00,46.53,46.57,46.51,46.55,3600.0,42.4712,42.5078,42.453,42.4895,3600.0
2012-11-07 14:35:00,46.54,46.54,46.48,46.5,5600.0,42.4804,42.4804,42.4256,42.4439,5600.0
2012-11-07 14:40:00,46.48,46.49,46.42,46.49,8900.0,42.4256,42.4347,42.3708,42.4347,8900.0
2012-11-07 14:45:00,46.5,46.53,46.45,46.52,3600.0,42.4439,42.4712,42.3982,42.4621,3600.0
2012-11-07 14:50:00,46.52,46.53,46.45,46.53,7200.0,42.4621,42.4712,42.3982,42.4712,7200.0
2012-11-07 14:55:00,46.52,46.74,46.52,46.71,13700.0,42.4621,42.6629,42.4621,42.6355,13700.0
2012-11-07 15:00:00,46.67,46.67,46.55,46.55,13400.0,42.599,42.599,42.4895,42.4895,13400.0
2012-11-07 15:05:00,46.51,46.56,46.42,46.43,4900.0,42.453,42.4986,42.3708,42.38,4900.0
2012-11-07 15:10:00,46.43,46.58,46.39,46.44,3400.0,42.38,42.5169,42.3435,42.3891,3400.0
2012-11-07 15:15:00,46.43,46.46,46.3,46.36,5100.0,42.38,42.4073,42.2613,42.3161,5100.0
2012-11-07 15:20:00,46.35,46.39,46.33,46.39,9100.0,42.3069,42.3435,42.2887,42.3435,9100.0
2012-11-07 15:25:00,46.37,46.47,46.33,46.45,7200.0,42.3252,42.4165,42.2887,42.3982,7200.0
2012-11-07 15:30:00,46.45,46.47,46.39,46.45,12900.0,42.3982,42.4165,42.3435,42.3982,12900.0
2012-11-07 15:35:00,46.5,46.5,46.36,46.36,5400.0,42.4439,42.4439,42.3161,42.3161,5400.0
2012-11-07 15:40:00,46.37,46.49,46.34,46.48,8800.0,42.3252,42.4347,42.2978,42.4256,8800.0
2012-11-07 15:45:00,46.48,46.6,46.32,46.41,14300.0,42.4256,42.5351,42.2796,42.3617,14300.0
2012-11-07 15:50:00,46.44,46.56,46.42,46.43,15500.0,42.3891,42.4986,42.3708,42.38,15500.0
2012-11-07 15:55:00,46.42,46.43,46.01,46.02,31000.0,42.3708,42.38,41.9966,42.0057,31000.0
2012-11-08 09:30:00,45.01,45.29,44.75,45.18,20900.0,41.0838,41.3394,40.8465,41.239,20900.0
2012-11-08 09:35:00,45.11,45.17,44.62,44.87,20100.0,41.1751,41.2299,40.7278,40.956,20100.0
2012-11-08 09:40:00,44.87,45.17,44.87,45.14,30100.0,40.956,41.2299,40.956,41.2025,30100.0
2012-11-08 09:45:00,45.14,45.18,45.1,45.13,3300.0,41.2025,41.239,41.166,41.1934,3300.0
2012-11-08 09:50:00,45.13,45.22,45.04,45.21,15700.0,41.1934,41.2755,41.1112,41.2664,15700.0
2012-11-08 09:55:00,45.21,45.24,44.88,45.18,30400.0,41.2664,41.2938,40.9652,41.239,30400.0
2012-11-08 10:00:00,45.17,45.21,45.11,45.19,8500.0,41.2299,41.2664,41.1751,41.2481,8500.0
2012-11-08 10:05:00,45.19,45.19,44.94,44.97,7100.0,41.2481,41.2481,41.0199,41.0473,7100.0
2012-11-08 10:10:00,44.97,45.08,44.93,45.08,18300.0,41.0473,41.1477,41.0108,41.1477,18300.0
2012-11-08 10:15:00,45.08,45.24,45.06,45.23,12500.0,41.1477,41.2938,41.1295,41.2846,12500.0
2012-11-08 10:20:00,45.2,45.2,45.07,45.12,6900.0,41.2573,41.2573,41.1386,41.1842,6900.0
2012-11-08 10:25:00,45.07,45.1,44.91,45.0,6400.0,41.1386,41.166,40.9926,41.0747,6400.0
2012-11-08 10:30:00,44.98,45.05,44.97,45.01,5200.0,41.0564,41.1203,41.0473,41.0838,5200.0
2012-11-08 10:35:00,45.05,45.13,45.0,45.12,5700.0,41.1203,41.1934,41.0747,41.1842,5700.0
2012-11-08 10:40:00,45.15,45.29,44.98,45.21,12500.0,41.2116,41.3394,41.0564,41.2664,12500.0
2012-11-08 10:45:00,45.25,45.37,45.17,45.32,11100.0,41.3029,41.4124,41.2299,41.3668,11100.0
2012-11-08 10:50:00,45.29,45.65,45.28,45.63,7500.0,41.3394,41.668,41.3303,41.6497,7500.0
2012-11-08 10:55:00,45.65,45.74,45.53,45.72,10800.0,41.668,41.7502,41.5585,41.7319,10800.0
2012-11-08 11:00:00,45.7,45.73,45.49,45.49,5900.0,41.7136,41.741,41.522,41.522,5900.0
2012-11-08 11:05:00,45.46,45.64,45.46,45.64,8200.0,41.4946,41.6589,41.4946,41.6589,8200.0
2012-11-08 11:10:00,45.61,45.61,45.52,45.52,3200.0,41.6315,41.6315,41.5493,41.5493,3200.0
2012-11-08 11:15:00,45.53,45.65,45.53,45.65,6500.0,41.5585,41.668,41.5585,41.668,6500.0
2012-11-08 11:20:00,45.64,45.75,45.58,45.75,13600.0,41.6589,41.7593,41.6041,41.7593,13600.0
2012-11-08 11:25:00,45.75,46.18,45.75,46.01,10900.0,41.7593,42.1518,41.7593,41.9966,10900.0
2012-11-08 11:30:00,45.92,46.03,45.79,45.79,6700.0,41.9145,42.0149,41.7958,41.7958,6700.0
2012-11-08 11:35:00,45.79,45.85,45.61,45.83,5200.0,41.7958,41.8506,41.6315,41.8323,5200.0
2012-11-08 11:40:00,45.84,45.92,45.74,45.92,6200.0,41.8414,41.9145,41.7502,41.9145,6200.0
2012-11-08 11:45:00,45.92,45.92,45.8,45.8,2700.0,41.9145,41.9145,41.8049,41.8049,2700.0
2012-11-08 11:50:00,45.75,45.75,45.61,45.73,3800.0,41.7593,41.7593,41.6315,41.741,3800.0
2012-11-08 11:55:00,45.73,45.84,45.73,45.76,2200.0,41.741,41.8414,41.741,41.7684,2200.0
2012-11-08 12:00:00,45.8,45.8,45.61,45.67,4200.0,41.8049,41.8049,41.6315,41.6863,4200.0
2012-11-08 12:05:00,45.64,45.73,45.62,45.69,3000.0,41.6589,41.741,41.6406,41.7045,3000.0
2012-11-08 12:10:00,45.7,45.76,45.47,45.76,10500.0,41.7136,41.7684,41.5037,41.7684,10500.0
2012-11-08 12:15:00,45.72,45.79,45.68,45.68,3300.0,41.7319,41.7958,41.6954,41.6954,3300.0
2012-11-08 12:20:00,45.63,45.84,45.63,45.79,4800.0,41.6497,41.8414,41.6497,41.7958,4800.0
2012-11-08 12:25:00,45.79,45.83,45.72,45.73,6300.0,41.7958,41.8323,41.7319,41.741,6300.0
2012-11-08 12:30:00,45.74,45.86,45.64,45.85,6200.0,41.7502,41.8597,41.6589,41.8506,6200.0
2012-11-08 12:35:00,45.86,46.05,45.85,45.85,13800.0,41.8597,42.0331,41.8506,41.8506,13800.0
2012-11-08 12:40:00,45.9,46.01,45.9,46.0,2700.0,41.8962,41.9966,41.8962,41.9875,2700.0
2012-11-08 12:45:00,46.0,46.01,45.82,45.94,6800.0,41.9875,41.9966,41.8232,41.9327,6800.0
2012-11-08 12:50:00,45.9,46.2,45.9,46.2,12200.0,41.8962,42.17,41.8962,42.17,12200.0
2012-11-08 12:55:00,46.2,46.41,46.2,46.29,12700.0,42.17,42.3617,42.17,42.2522,12700.0
2012-11-08 13:00:00,46.31,46.34,46.11,46.11,4300.0,42.2704,42.2978,42.0879,42.0879,4300.0
2012-11-08 13:05:00,46.17,46.17,45.89,45.97,5200.0,42.1426,42.1426,41.8871,41.9601,5200.0
2012-11-08 13:10:00,45.98,46.01,45.59,45.73,6900.0,41.9692,41.9966,41.6132,41.741,6900.0
2012-11-08 13:15:00,45.66,45.77,45.6,45.7,2500.0,41.6771,41.7775,41.6224,41.7136,2500.0
2012-11-08 13:20:00,45.74,45.74,45.6,45.71,4300.0,41.7502,41.7502,41.6224,41.7228,4300.0
2012-11-08 13:25:00,45.71,45.75,45.5,45.59,16800.0,41.7228,41.7593,41.5311,41.6132,16800.0
2012-11-08 13:30:00,45.61,45.77,45.56,45.77,6700.0,41.6315,41.7775,41.5859,41.7775,6700.0
2012-11-08 13:35:00,45.75,45.75,45.63,45.68,700.0,41.7593,41.7593,41.6497,41.6954,700.0
2012-11-08 13:40:00,45.74,45.87,45.71,45.84,5300.0,41.7502,41.8688,41.7228,41.8414,5300.0
2012-11-08 13:45:00,45.73,45.97,45.73,45.95,5300.0,41.741,41.9601,41.741,41.9418,5300.0
2012-11-08 13:50:00,45.95,46.03,45.92,46.0,4000.0,41.9418,42.0149,41.9145,41.9875,4000.0
2012-11-08 13:55:00,46.05,46.12,46.01,46.12,3200.0,42.0331,42.097,41.9966,42.097,3200.0
2012-11-08 14:00:00,46.02,46.03,45.85,45.85,1900.0,42.0057,42.0149,41.8506,41.8506,1900.0
2012-11-08 14:05:00,45.86,45.94,45.85,45.94,2400.0,41.8597,41.9327,41.8506,41.9327,2400.0
2012-11-08 14:10:00,45.9,45.94,45.88,45.92,2500.0,41.8962,41.9327,41.8779,41.9145,2500.0
2012-11-08 14:15:00,45.92,45.97,45.9,45.9,5800.0,41.9145,41.9601,41.8962,41.8962,5800.0
2012-11-08 14:20:00,45.92,45.97,45.84,45.97,5700.0,41.9145,41.9601,41.8414,41.9601,5700.0
2012-11-08 14:25:00,45.98,46.03,45.98,46.02,2000.0,41.9692,42.0149,41.9692,42.0057,2000.0
2012-11-08 14:30:00,46.02,46.03,45.92,45.98,2300.0,42.0057,42.0149,41.9145,41.9692,2300.0
2012-11-08 14:35:00,45.94,45.98,45.88,45.96,5500.0,41.9327,41.9692,41.8779,41.951,5500.0
2012-11-08 14:40:00,45.92,46.01,45.92,46.0,2700.0,41.9145,41.9966,41.9145,41.9875,2700.0
2012-11-08 14:45:00,46.0,46.01,45.93,46.0,4100.0,41.9875,41.9966,41.9236,41.9875,4100.0
2012-11-08 14:50:00,46.01,46.17,46.01,46.13,8100.0,41.9966,42.1426,41.9966,42.1061,8100.0
2012-11-08 14:55:00,46.13,46.2,46.1,46.19,6500.0,42.1061,42.17,42.0787,42.1609,6500.0
2012-11-08 15:00:00,46.17,46.17,46.12,46.15,14200.0,42.1426,42.1426,42.097,42.1244,14200.0
2012-11-08 15:05:00,46.15,46.25,46.12,46.12,8900.0,42.1244,42.2157,42.097,42.097,8900.0
2012-11-08 15:10:00,46.12,46.22,46.09,46.14,9700.0,42.097,42.1883,42.0696,42.1153,9700.0
2012-11-08 15:15:00,46.14,46.2,46.09,46.16,5700.0,42.1153,42.17,42.0696,42.1335,5700.0
2012-11-08 15:20:00,46.16,46.19,46.04,46.04,9500.0,42.1335,42.1609,42.024,42.024,9500.0
2012-11-08 15:25:00,46.04,46.3,46.01,46.3,24700.0,42.024,42.2613,41.9966,42.2613,24700.0
2012-11-08 15:30:00,46.29,46.31,46.19,46.23,55500.0,42.2522,42.2704,42.1609,42.1974,55500.0
2012-11-08 15:35:00,46.21,46.28,46.13,46.15,9800.0,42.1792,42.243,42.1061,42.1244,9800.0
2012-11-08 15:40:00,46.15,46.2,46.04,46.18,17500.0,42.1244,42.17,42.024,42.1518,17500.0
2012-11-08 15:45:00,46.18,46.21,46.08,46.08,16900.0,42.1518,42.1792,42.0605,42.0605,16900.0
2012-11-08 15:50:00,46.09,46.19,46.08,46.18,9200.0,42.0696,42.1609,42.0605,42.1518,9200.0
2012-11-08 15:55:00,46.19,46.2,45.96,46.01,340400.0,42.1609,42.17,41.951,41.9966,340400.0
2012-11-09 09:30:00,45.49,46.49,45.48,46.47,26900.0,41.522,42.4347,41.5128,42.4165,26900.0
2012-11-09 09:35:00,46.38,46.48,46.07,46.07,6500.0,42.3343,42.4256,42.0514,42.0514,6500.0
2012-11-09 09:40:00,46.02,46.16,45.99,46.12,6300.0,42.0057,42.1335,41.9783,42.097,6300.0
2012-11-09 09:45:00,46.12,46.12,45.97,46.03,6900.0,42.097,42.097,41.9601,42.0149,6900.0
2012-11-09 09:50:00,46.04,46.07,45.91,46.05,7500.0,42.024,42.0514,41.9053,42.0331,7500.0
2012-11-09 09:55:00,46.14,46.27,45.91,46.2,7100.0,42.1153,42.2339,41.9053,42.17,7100.0
2012-11-09 10:00:00,46.23,46.56,46.12,46.24,66500.0,42.1974,42.4986,42.097,42.2065,66500.0
2012-11-09 10:05:00,46.13,46.3,46.09,46.22,16300.0,42.1061,42.2613,42.0696,42.1883,16300.0
2012-11-09 10:10:00,46.18,46.33,46.18,46.33,30200.0,42.1518,42.2887,42.1518,42.2887,30200.0
2012-11-09 10:15:00,46.33,46.33,46.18,46.28,4900.0,42.2887,42.2887,42.1518,42.243,4900.0
2012-11-09 10:20:00,46.27,46.36,46.18,46.29,20400.0,42.2339,42.3161,42.1518,42.2522,20400.0
2012-11-09 10:25:00,46.31,46.39,46.25,46.3,9800.0,42.2704,42.3435,42.2157,42.2613,9800.0
2012-11-09 10:30:00,46.3,46.45,46.25,46.3,8100.0,42.2613,42.3982,42.2157,42.2613,8100.0
2012-11-09 10:35:00,46.3,46.39,46.12,46.12,7300.0,42.2613,42.3435,42.097,42.097,7300.0
2012-11-09 10:40:00,46.15,46.35,46.15,46.25,1500.0,42.1244,42.3069,42.1244,42.2157,1500.0
2012-11-09 10:45:00,46.34,46.43,46.3,46.38,3500.0,42.2978,42.38,42.2613,42.3343,3500.0
2012-11-09 10:50:00,46.33,46.44,46.33,46.43,3500.0,42.2887,42.3891,42.2887,42.38,3500.0
2012-11-09 10:55:00,46.29,46.35,46.29,46.34,2400.0,42.2522,42.3069,42.2522,42.2978,2400.0
2012-11-09 11:00:00,46.43,46.43,46.32,46.38,3700.0,42.38,42.38,42.2796,42.3343,3700.0
2012-11-09 11:05:00,46.39,46.45,46.34,46.44,3300.0,42.3435,42.3982,42.2978,42.3891,3300.0
2012-11-09 11:10:00,46.42,46.61,46.4,46.54,4100.0,42.3708,42.5443,42.3526,42.4804,4100.0
2012-11-09 11:15:00,46.58,46.59,46.5,46.58,4700.0,42.5169,42.526,42.4439,42.5169,4700.0
2012-11-09 11:20:00,46.61,46.73,46.61,46.71,8600.0,42.5443,42.6538,42.5443,42.6355,8600.0
2012-11-09 11:25:00,46.71,46.85,46.67,46.78,12600.0,42.6355,42.7633,42.599,42.6994,12600.0
2012-11-09 11:30:00,46.83,46.84,46.64,46.64,5000.0,42.7451,42.7542,42.5716,42.5716,5000.0
2012-11-09 11:35:00,46.64,46.64,46.4,46.49,14500.0,42.5716,42.5716,42.3526,42.4347,14500.0
2012-11-09 11:40:00,46.54,46.54,46.31,46.37,7200.0,42.4804,42.4804,42.2704,42.3252,7200.0
2012-11-09 11:45:00,46.31,46.44,46.31,46.42,3500.0,42.2704,42.3891,42.2704,42.3708,3500.0
2012-11-09 11:50:00,46.43,46.51,46.34,46.41,10400.0,42.38,42.453,42.2978,42.3617,10400.0
2012-11-09 11:55:00,46.41,46.5,46.38,46.46,8600.0,42.3617,42.4439,42.3343,42.4073,8600.0
2012-11-09 12:00:00,46.46,46.61,46.42,46.49,5700.0,42.4073,42.5443,42.3708,42.4347,5700.0
2012-11-09 12:05:00,46.46,46.55,46.39,46.39,2900.0,42.4073,42.4895,42.3435,42.3435,2900.0
2012-11-09 12:10:00,46.47,46.73,46.46,46.68,2700.0,42.4165,42.6538,42.4073,42.6082,2700.0
2012-11-09 12:15:00,46.76,46.91,46.74,46.91,2500.0,42.6812,42.8181,42.6629,42.8181,2500.0
2012-11-09 12:20:00,46.85,46.94,46.84,46.84,7800.0,42.7633,42.8455,42.7542,42.7542,7800.0
2012-11-09 12:25:00,46.83,46.9,46.7,46.78,2600.0,42.7451,42.809,42.6264,42.6994,2600.0
2012-11-09 12:30:00,46.83,46.85,46.77,46.8,2800.0,42.7451,42.7633,42.6903,42.7177,2800.0
2012-11-09 12:35:00,46.81,46.81,46.34,46.34,9900.0,42.7268,42.7268,42.2978,42.2978,9900.0
2012-11-09 12:40:00,46.44,46.46,46.33,46.38,3700.0,42.3891,42.4073,42.2887,42.3343,3700.0
2012-11-09 12:45:00,46.41,46.53,46.41,46.53,1800.0,42.3617,42.4712,42.3617,42.4712,1800.0
2012-11-09 12:50:00,46.5,46.62,46.5,46.62,2300.0,42.4439,42.5534,42.4439,42.5534,2300.0
2012-11-09 12:55:00,46.58,46.61,46.39,46.45,8200.0,42.5169,42.5443,42.3435,42.3982,8200.0
2012-11-09 13:00:00,46.43,46.6,46.41,46.5,4800.0,42.38,42.5351,42.3617,42.4439,4800.0
2012-11-09 13:05:00,46.44,46.48,46.3,46.47,5600.0,42.3891,42.4256,42.2613,42.4165,5600.0
2012-11-09 13:10:00,46.5,46.5,46.14,46.32,8700.0,42.4439,42.4439,42.1153,42.2796,8700.0
2012-11-09 13:15:00,46.34,46.63,46.34,46.59,7300.0,42.2978,42.5625,42.2978,42.526,7300.0
2012-11-09 13:20:00,46.59,46.59,46.38,46.38,6700.0,42.526,42.526,42.3343,42.3343,6700.0
2012-11-09 13:25:00,46.35,46.35,46.24,46.29,4800.0,42.3069,42.3069,42.2065,42.2522,4800.0
2012-11-09 13:30:00,46.26,46.31,46.17,46.22,4500.0,42.2248,42.2704,42.1426,42.1883,4500.0
2012-11-09 13:35:00,46.21,46.33,46.21,46.27,5400.0,42.1792,42.2887,42.1792,42.2339,5400.0
2012-11-09 13:40:00,46.26,46.35,46.18,46.2,5500.0,42.2248,42.3069,42.1518,42.17,5500.0
2012-11-09 13:45:00,46.22,46.35,46.21,46.35,2800.0,42.1883,42.3069,42.1792,42.3069,2800.0
2012-11-09 13:50:00,46.34,46.59,46.34,46.52,4300.0,42.2978,42.526,42.2978,42.4621,4300.0
2012-11-09 13:55:00,46.46,46.52,46.46,46.5,2300.0,42.4073,42.4621,42.4073,42.4439,2300.0
2012-11-09 14:00:00,46.53,46.53,46.38,46.38,1100.0,42.4712,42.4712,42.3343,42.3343,1100.0
2012-11-09 14:05:00,46.38,46.42,46.33,46.35,2700.0,42.3343,42.3708,42.2887,42.3069,2700.0
2012-11-09 14:10:00,46.37,46.41,46.35,46.41,2800.0,42.3252,42.3617,42.3069,42.3617,2800.0
2012-11-09 14:15:00,46.41,46.72,46.4,46.68,3100.0,42.3617,42.6447,42.3526,42.6082,3100.0
2012-11-09 14:20:00,46.63,46.63,46.5,46.5,1100.0,42.5625,42.5625,42.4439,42.4439,1100.0
2012-11-09 14:25:00,46.56,46.56,46.46,46.53,2700.0,42.4986,42.4986,42.4073,42.4712,2700.0
2012-11-09 14:30:00,46.52,46.55,46.45,46.55,2100.0,42.4621,42.4895,42.3982,42.4895,2100.0
2012-11-09 14:35:00,46.56,46.56,46.4,46.45,3100.0,42.4986,42.4986,42.3526,42.3982,3100.0
2012-11-09 14:40:00,46.44,46.44,46.39,46.39,1800.0,42.3891,42.3891,42.3435,42.3435,1800.0
2012-11-09 14:45:00,46.42,46.43,46.3,46.39,4100.0,42.3708,42.38,42.2613,42.3435,4100.0
2012-11-09 14:50:00,46.32,46.39,46.25,46.29,4800.0,42.2796,42.3435,42.2157,42.2522,4800.0
2012-11-09 14:55:00,46.27,46.4,46.24,46.39,2500.0,42.2339,42.3526,42.2065,42.3435,2500.0
2012-11-09 15:00:00,46.39,46.42,46.33,46.42,3500.0,42.3435,42.3708,42.2887,42.3708,3500.0
2012-11-09 15:05:00,46.38,46.42,46.27,46.33,6500.0,42.3343,42.3708,42.2339,42.2887,6500.0
2012-11-09 15:10:00,46.34,46.59,46.33,46.5,7300.0,42.2978,42.526,42.2887,42.4439,7300.0
2012-11-09 15:15:00,46.51,46.55,46.37,46.37,8400.0,42.453,42.4895,42.3252,42.3252,8400.0
2012-11-09 15:20:00,46.41,46.46,46.38,46.4,15200.0,42.3617,42.4073,42.3343,42.3526,15200.0
2012-11-09 15:25:00,46.37,46.42,46.34,46.41,5900.0,42.3252,42.3708,42.2978,42.3617,5900.0
2012-11-09 15:30:00,46.42,46.43,46.27,46.35,9400.0,42.3708,42.38,42.2339,42.3069,9400.0
2012-11-09 15:35:00,46.35,46.37,46.09,46.24,50300.0,42.3069,42.3252,42.0696,42.2065,50300.0
2012-11-09 15:40:00,46.19,46.51,46.18,46.51,9600.0,42.1609,42.453,42.1518,42.453,9600.0
2012-11-09 15:45:00,46.51,46.6,46.37,46.38,21800.0,42.453,42.5351,42.3252,42.3343,21800.0
2012-11-09 15:50:00,46.36,46.39,46.23,46.29,22200.0,42.3161,42.3435,42.1974,42.2522,22200.0
2012-11-09 15:55:00,46.33,46.39,46.26,46.32,37900.0,42.2887,42.3435,42.2248,42.2796,37900.0
2012-11-12 09:30:00,46.24,46.35,46.05,46.34,6600.0,42.2065,42.3069,42.0331,42.2978,6600.0
2012-11-12 09:35:00,46.22,46.28,46.22,46.26,900.0,42.1883,42.243,42.1883,42.2248,900.0
2012-11-12 09:40:00,46.27,46.36,46.16,46.24,5700.0,42.2339,42.3161,42.1335,42.2065,5700.0
2012-11-12 09:45:00,46.33,46.33,46.2,46.21,4500.0,42.2887,42.2887,42.17,42.1792,4500.0
2012-11-12 09:50:00,46.19,46.28,46.12,46.12,9500.0,42.1609,42.243,42.097,42.097,9500.0
2012-11-12 09:55:00,46.12,46.29,46.12,46.25,3100.0,42.097,42.2522,42.097,42.2157,3100.0
2012-11-12 10:00:00,46.25,46.29,46.17,46.18,5300.0,42.2157,42.2522,42.1426,42.1518,5300.0
2012-11-12 10:05:00,46.18,46.26,46.15,46.16,3000.0,42.1518,42.2248,42.1244,42.1335,3000.0
2012-11-12 10:10:00,46.15,46.24,46.02,46.12,10200.0,42.1244,42.2065,42.0057,42.097,10200.0
2012-11-12 10:15:00,46.13,46.22,46.03,46.09,6300.0,42.1061,42.1883,42.0149,42.0696,6300.0
2012-11-12 10:20:00,46.1,46.18,45.96,45.96,10600.0,42.0787,42.1518,41.951,41.951,10600.0
2012-11-12 10:25:00,45.95,45.96,45.81,45.9,12700.0,41.9418,41.951,41.814,41.8962,12700.0
2012-11-12 10:30:00,45.88,45.94,45.86,45.93,6400.0,41.8779,41.9327,41.8597,41.9236,6400.0
2012-11-12 10:35:00,45.94,46.19,45.92,46.19,5300.0,41.9327,42.1609,41.9145,42.1609,5300.0
2012-11-12 10:40:00,46.23,46.32,46.11,46.11,6600.0,42.1974,42.2796,42.0879,42.0879,6600.0
2012-11-12 10:45:00,46.11,46.16,46.06,46.12,2500.0,42.0879,42.1335,42.0422,42.097,2500.0
2012-11-12 10:50:00,46.16,46.18,46.08,46.09,4200.0,42.1335,42.1518,42.0605,42.0696,4200.0
2012-11-12 10:55:00,46.1,46.18,46.1,46.18,4900.0,42.0787,42.1518,42.0787,42.1518,4900.0
2012-11-12 11:00:00,46.15,46.36,46.12,46.36,5600.0,42.1244,42.3161,42.097,42.3161,5600.0
2012-11-12 11:05:00,46.33,46.46,46.33,46.43,7000.0,42.2887,42.4073,42.2887,42.38,7000.0
2012-11-12 11:10:00,46.4,46.57,46.4,46.52,5300.0,42.3526,42.5078,42.3526,42.4621,5300.0
2012-11-12 11:15:00,46.51,46.51,46.33,46.33,4000.0,42.453,42.453,42.2887,42.2887,4000.0
2012-11-12 11:20:00,46.35,46.5,46.35,46.41,5400.0,42.3069,42.4439,42.3069,42.3617,5400.0
2012-11-12 11:25:00,46.41,46.45,46.24,46.41,3100.0,42.3617,42.3982,42.2065,42.3617,3100.0
2012-11-12 11:30:00,46.5,46.55,46.42,46.55,3600.0,42.4439,42.4895,42.3708,42.4895,3600.0
2012-11-12 11:35:00,46.5,46.57,46.5,46.57,1300.0,42.4439,42.5078,42.4439,42.5078,1300.0
2012-11-12 11:40:00,46.55,46.56,46.38,46.43,3700.0,42.4895,42.4986,42.3343,42.38,3700.0
2012-11-12 11:45:00,46.41,46.46,46.37,46.37,1500.0,42.3617,42.4073,42.3252,42.3252,1500.0
2012-11-12 11:50:00,46.37,46.37,46.33,46.36,1500.0,42.3252,42.3252,42.2887,42.3161,1500.0
2012-11-12 11:55:00,46.31,46.36,46.18,46.18,3000.0,42.2704,42.3161,42.1518,42.1518,3000.0
2012-11-12 12:00:00,46.19,46.21,46.15,46.15,1000.0,42.1609,42.1792,42.1244,42.1244,1000.0
2012-11-12 12:05:00,46.16,46.19,46.0,46.13,6000.0,42.1335,42.1609,41.9875,42.1061,6000.0
2012-11-12 12:10:00,46.18,46.23,46.04,46.04,7600.0,42.1518,42.1974,42.024,42.024,7600.0
2012-11-12 12:15:00,46.04,46.06,45.99,45.99,2500.0,42.024,42.0422,41.9783,41.9783,2500.0
2012-11-12 12:20:00,46.03,46.26,45.99,46.23,4600.0,42.0149,42.2248,41.9783,42.1974,4600.0
2012-11-12 12:25:00,46.32,46.42,46.32,46.34,3500.0,42.2796,42.3708,42.2796,42.2978,3500.0
2012-11-12 12:30:00,46.4,46.47,46.36,46.47,4200.0,42.3526,42.4165,42.3161,42.4165,4200.0
2012-11-12 12:35:00,46.44,46.44,46.32,46.36,2500.0,42.3891,42.3891,42.2796,42.3161,2500.0
2012-11-12 12:40:00,46.35,46.44,46.35,46.44,2900.0,42.3069,42.3891,42.3069,42.3891,2900.0
2012-11-12 12:45:00,46.45,46.47,46.41,46.46,3200.0,42.3982,42.4165,42.3617,42.4073,3200.0
2012-11-12 12:50:00,46.47,46.47,46.38,46.39,1100.0,42.4165,42.4165,42.3343,42.3435,1100.0
2012-11-12 12:55:00,46.42,46.45,46.33,46.37,13800.0,42.3708,42.3982,42.2887,42.3252,13800.0
2012-11-12 13:00:00,46.37,46.5,46.37,46.44,3800.0,42.3252,42.4439,42.3252,42.3891,3800.0
2012-11-12 13:05:00,46.46,46.48,46.38,46.38,1700.0,42.4073,42.4256,42.3343,42.3343,1700.0
2012-11-12 13:10:00,46.38,46.65,46.36,46.62,11400.0,42.3343,42.5808,42.3161,42.5534,11400.0
2012-11-12 13:15:00,46.54,46.66,46.54,46.63,4100.0,42.4804,42.5899,42.4804,42.5625,4100.0
2012-11-12 13:20:00,46.62,46.63,46.52,46.52,1700.0,42.5534,42.5625,42.4621,42.4621,1700.0
2012-11-12 13:25:00,46.55,46.63,46.55,46.63,1000.0,42.4895,42.5625,42.4895,42.5625,1000.0
2012-11-12 13:30:00,46.6,46.66,46.56,46.63,4200.0,42.5351,42.5899,42.4986,42.5625,4200.0
2012-11-12 13:35:00,46.63,46.64,46.56,46.57,1400.0,42.5625,42.5716,42.4986,42.5078,1400.0
2012-11-12 13:40:00,46.61,46.7,46.61,46.7,2800.0,42.5443,42.6264,42.5443,42.6264,2800.0
2012-11-12 13:45:00,46.7,46.7,46.57,46.57,3700.0,42.6264,42.6264,42.5078,42.5078,3700.0
2012-11-12 13:50:00,46.61,46.62,46.59,46.62,500.0,42.5443,42.5534,42.526,42.5534,500.0
2012-11-12 13:55:00,46.62,46.73,46.62,46.71,4700.0,42.5534,42.6538,42.5534,42.6355,4700.0
2012-11-12 14:00:00,46.65,46.71,46.64,46.64,5200.0,42.5808,42.6355,42.5716,42.5716,5200.0
2012-11-12 14:05:00,46.59,46.63,46.58,46.62,700.0,42.526,42.5625,42.5169,42.5534,700.0
2012-11-12 14:10:00,46.64,46.74,46.63,46.67,7000.0,42.5716,42.6629,42.5625,42.599,7000.0
2012-11-12 14:15:00,46.66,46.73,46.66,46.7,6000.0,42.5899,42.6538,42.5899,42.6264,6000.0
2012-11-12 14:20:00,46.72,46.77,46.7,46.73,6700.0,42.6447,42.6903,42.6264,42.6538,6700.0
2012-11-12 14:25:00,46.74,46.74,46.67,46.67,2100.0,42.6629,42.6629,42.599,42.599,2100.0
2012-11-12 14:30:00,46.67,46.96,46.67,46.92,17300.0,42.599,42.8637,42.599,42.8272,17300.0
2012-11-12 14:35:00,46.92,47.02,46.87,46.94,9200.0,42.8272,42.9185,42.7816,42.8455,9200.0
2012-11-12 14:40:00,46.93,46.98,46.82,46.89,4800.0,42.8363,42.882,42.7359,42.7998,4800.0
2012-11-12 14:45:00,46.88,47.01,46.85,46.93,5700.0,42.7907,42.9094,42.7633,42.8363,5700.0
2012-11-12 14:50:00,46.91,47.01,46.9,46.96,8500.0,42.8181,42.9094,42.809,42.8637,8500.0
2012-11-12 14:55:00,46.97,47.06,46.94,47.01,7300.0,42.8729,42.955,42.8455,42.9094,7300.0
2012-11-12 15:00:00,47.01,47.13,46.97,47.13,9700.0,42.9094,43.0189,42.8729,43.0189,9700.0
2012-11-12 15:05:00,47.12,47.12,47.08,47.08,11700.0,43.0098,43.0098,42.9733,42.9733,11700.0
2012-11-12 15:10:00,47.11,47.22,47.05,47.17,23700.0,43.0006,43.1011,42.9459,43.0554,23700.0
2012-11-12 15:15:00,47.16,47.18,47.04,47.12,7800.0,43.0463,43.0645,42.9368,43.0098,7800.0
2012-11-12 15:20:00,47.12,47.24,47.12,47.14,11700.0,43.0098,43.1193,43.0098,43.028,11700.0
2012-11-12 15:25:00,47.09,47.14,47.03,47.03,8900.0,42.9824,43.028,42.9276,42.9276,8900.0
2012-11-12 15:30:00,47.01,47.02,46.92,46.98,10800.0,42.9094,42.9185,42.8272,42.882,10800.0
2012-11-12 15:35:00,46.97,47.07,46.97,47.03,11000.0,42.8729,42.9641,42.8729,42.9276,11000.0
2012-11-12 15:40:00,47.0,47.02,46.93,46.95,9300.0,42.9002,42.9185,42.8363,42.8546,9300.0
2012-11-12 15:45:00,46.98,47.03,46.92,46.94,15500.0,42.882,42.9276,42.8272,42.8455,15500.0
2012-11-12 15:50:00,46.93,47.05,46.92,46.98,22400.0,42.8363,42.9459,42.8272,42.882,22400.0
2012-11-12 15:55:00,46.99,47.02,46.94,47.0,30200.0,42.8911,42.9185,42.8455,42.9002,30200.0
2012-11-13 09:30:00,46.58,46.68,46.37,46.56,14800.0,42.5169,42.6082,42.3252,42.4986,14800.0
2012-11-13 09:35:00,46.66,46.84,46.58,46.75,4300.0,42.5899,42.7542,42.5169,42.6721,4300.0
2012-11-13 09:40:00,46.75,47.19,46.75,47.19,3800.0,42.6721,43.0737,42.6721,43.0737,3800.0
2012-11-13 09:45:00,47.15,47.37,47.15,47.28,5700.0,43.0372,43.238,43.0372,43.1558,5700.0
2012-11-13 09:50:00,47.29,47.33,47.25,47.32,3600.0,43.1649,43.2015,43.1284,43.1923,3600.0
2012-11-13 09:55:00,47.36,47.57,47.31,47.56,3100.0,43.2288,43.4205,43.1832,43.4114,3100.0
2012-11-13 10:00:00,47.46,47.46,47.0,47.14,4900.0,43.3201,43.3201,42.9002,43.028,4900.0
2012-11-13 10:05:00,47.07,47.11,46.93,47.11,5800.0,42.9641,43.0006,42.8363,43.0006,5800.0
2012-11-13 10:10:00,47.17,47.4,47.13,47.37,6000.0,43.0554,43.2654,43.0189,43.238,6000.0
2012-11-13 10:15:00,47.4,47.4,47.13,47.13,2800.0,43.2654,43.2654,43.0189,43.0189,2800.0
2012-11-13 10:20:00,47.07,47.26,47.04,47.26,6600.0,42.9641,43.1376,42.9368,43.1376,6600.0
2012-11-13 10:25:00,47.26,47.44,47.26,47.37,5700.0,43.1376,43.3019,43.1376,43.238,5700.0
2012-11-13 10:30:00,47.37,47.47,47.36,47.45,3700.0,43.238,43.3292,43.2288,43.311,3700.0
2012-11-13 10:35:00,47.38,47.39,47.24,47.29,2200.0,43.2471,43.2562,43.1193,43.1649,2200.0
2012-11-13 10:40:00,47.3,47.3,47.21,47.21,1300.0,43.1741,43.1741,43.0919,43.0919,1300.0
2012-11-13 10:45:00,47.21,47.47,47.19,47.47,7500.0,43.0919,43.3292,43.0737,43.3292,7500.0
2012-11-13 10:50:00,47.45,47.77,47.33,47.77,10000.0,43.311,43.6031,43.2015,43.6031,10000.0
2012-11-13 10:55:00,47.71,47.92,47.7,47.89,14900.0,43.5483,43.74,43.5392,43.7126,14900.0
2012-11-13 11:00:00,47.81,47.88,47.78,47.85,2700.0,43.6396,43.7035,43.6122,43.6761,2700.0
2012-11-13 11:05:00,47.84,47.9,47.8,47.88,2600.0,43.667,43.7217,43.6305,43.7035,2600.0
2012-11-13 11:10:00,47.86,47.86,47.56,47.65,3600.0,43.6852,43.6852,43.4114,43.4935,3600.0
2012-11-13 11:15:00,47.59,47.63,47.51,47.55,1700.0,43.4388,43.4753,43.3658,43.4023,1700.0
2012-11-13 11:20:00,47.5,47.51,47.4,47.5,9100.0,43.3566,43.3658,43.2654,43.3566,9100.0
2012-11-13 11:25:00,47.42,47.47,47.4,47.42,10600.0,43.2836,43.3292,43.2654,43.2836,10600.0
2012-11-13 11:30:00,47.48,47.63,47.39,47.39,4700.0,43.3384,43.4753,43.2562,43.2562,4700.0
2012-11-13 11:35:00,47.43,47.43,47.33,47.4,2300.0,43.2927,43.2927,43.2015,43.2654,2300.0
2012-11-13 11:40:00,47.37,47.43,47.36,47.4,1200.0,43.238,43.2927,43.2288,43.2654,1200.0
2012-11-13 11:45:00,47.45,47.46,47.25,47.25,4800.0,43.311,43.3201,43.1284,43.1284,4800.0
2012-11-13 11:50:00,47.25,47.25,47.2,47.24,2400.0,43.1284,43.1284,43.0828,43.1193,2400.0
2012-11-13 11:55:00,47.29,47.45,47.29,47.35,13200.0,43.1649,43.311,43.1649,43.2197,13200.0
2012-11-13 12:00:00,47.37,47.4,47.33,47.38,8600.0,43.238,43.2654,43.2015,43.2471,8600.0
2012-11-13 12:05:00,47.31,47.39,47.26,47.26,3900.0,43.1832,43.2562,43.1376,43.1376,3900.0
2012-11-13 12:10:00,47.24,47.29,47.21,47.25,800.0,43.1193,43.1649,43.0919,43.1284,800.0
2012-11-13 12:15:00,47.3,47.44,47.3,47.37,5700.0,43.1741,43.3019,43.1741,43.238,5700.0
2012-11-13 12:20:00,47.37,47.45,47.35,47.39,2900.0,43.238,43.311,43.2197,43.2562,2900.0
2012-11-13 12:25:00,47.35,47.47,47.31,47.41,6400.0,43.2197,43.3292,43.1832,43.2745,6400.0
2012-11-13 12:30:00,47.45,47.45,47.3,47.3,4100.0,43.311,43.311,43.1741,43.1741,4100.0
2012-11-13 12:35:00,47.34,47.39,47.27,47.38,5500.0,43.2106,43.2562,43.1467,43.2471,5500.0
2012-11-13 12:40:00,47.39,47.39,47.3,47.35,3800.0,43.2562,43.2562,43.1741,43.2197,3800.0
2012-11-13 12:45:00,47.36,47.42,47.36,47.42,1900.0,43.2288,43.2836,43.2288,43.2836,1900.0
2012-11-13 12:50:00,47.39,47.43,47.39,47.41,1200.0,43.2562,43.2927,43.2562,43.2745,1200.0
2012-11-13 12:55:00,47.36,47.39,47.28,47.35,6200.0,43.2288,43.2562,43.1558,43.2197,6200.0
2012-11-13 13:00:00,47.27,47.34,47.23,47.23,2200.0,43.1467,43.2106,43.1102,43.1102,2200.0
2012-11-13 13:05:00,47.24,47.33,47.23,47.33,1400.0,43.1193,43.2015,43.1102,43.2015,1400.0
2012-11-13 13:10:00,47.33,47.62,47.28,47.56,9600.0,43.2015,43.4662,43.1558,43.4114,9600.0
2012-11-13 13:15:00,47.58,47.58,47.47,47.53,1600.0,43.4297,43.4297,43.3292,43.384,1600.0
2012-11-13 13:20:00,47.53,47.56,47.46,47.54,4900.0,43.384,43.4114,43.3201,43.3931,4900.0
2012-11-13 13:25:00,47.56,47.65,47.55,47.62,6400.0,43.4114,43.4935,43.4023,43.4662,6400.0
2012-11-13 13:30:00,47.59,47.74,47.59,47.69,3500.0,43.4388,43.5757,43.4388,43.5301,3500.0
2012-11-13 13:35:00,47.7,47.74,47.53,47.65,15400.0,43.5392,43.5757,43.384,43.4935,15400.0
2012-11-13 13:40:00,47.66,47.83,47.62,47.79,16500.0,43.5027,43.6578,43.4662,43.6213,16500.0
2012-11-13 13:45:00,47.83,47.86,47.81,47.82,3700.0,43.6578,43.6852,43.6396,43.6487,3700.0
2012-11-13 13:50:00,47.85,47.94,47.82,47.88,5800.0,43.6761,43.7582,43.6487,43.7035,5800.0
2012-11-13 13:55:00,47.83,47.92,47.79,47.92,2800.0,43.6578,43.74,43.6213,43.74,2800.0
2012-11-13 14:00:00,47.91,47.91,47.72,47.72,2400.0,43.7309,43.7309,43.5574,43.5574,2400.0
2012-11-13 14:05:00,47.7,47.78,47.65,47.75,4700.0,43.5392,43.6122,43.4935,43.5848,4700.0
2012-11-13 14:10:00,47.7,47.77,47.66,47.66,2400.0,43.5392,43.6031,43.5027,43.5027,2400.0
2012-11-13 14:15:00,47.72,47.73,47.65,47.69,2800.0,43.5574,43.5666,43.4935,43.5301,2800.0
2012-11-13 14:20:00,47.72,47.73,47.64,47.71,2300.0,43.5574,43.5666,43.4844,43.5483,2300.0
2012-11-13 14:25:00,47.67,47.75,47.67,47.72,1000.0,43.5118,43.5848,43.5118,43.5574,1000.0
2012-11-13 14:30:00,47.7,47.71,47.64,47.64,3300.0,43.5392,43.5483,43.4844,43.4844,3300.0
2012-11-13 14:35:00,47.69,47.72,47.66,47.67,1900.0,43.5301,43.5574,43.5027,43.5118,1900.0
2012-11-13 14:40:00,47.68,47.72,47.64,47.68,4700.0,43.5209,43.5574,43.4844,43.5209,4700.0
2012-11-13 14:45:00,47.64,47.67,47.59,47.61,3100.0,43.4844,43.5118,43.4388,43.457,3100.0
2012-11-13 14:50:00,47.62,47.68,47.54,47.68,3500.0,43.4662,43.5209,43.3931,43.5209,3500.0
2012-11-13 14:55:00,47.69,47.74,47.59,47.59,3700.0,43.5301,43.5757,43.4388,43.4388,3700.0
2012-11-13 15:00:00,47.58,47.68,47.54,47.6,5400.0,43.4297,43.5209,43.3931,43.4479,5400.0
2012-11-13 15:05:00,47.53,47.59,47.46,47.48,3300.0,43.384,43.4388,43.3201,43.3384,3300.0
2012-11-13 15:10:00,47.5,47.51,47.4,47.48,9700.0,43.3566,43.3658,43.2654,43.3384,9700.0
2012-11-13 15:15:00,47.46,47.46,47.34,47.34,18900.0,43.3201,43.3201,43.2106,43.2106,18900.0
2012-11-13 15:20:00,47.38,47.5,47.32,47.45,29600.0,43.2471,43.3566,43.1923,43.311,29600.0
2012-11-13 15:25:00,47.44,47.47,47.39,47.4,6000.0,43.3019,43.3292,43.2562,43.2654,6000.0
2012-11-13 15:30:00,47.38,47.51,47.38,47.46,12400.0,43.2471,43.3658,43.2471,43.3201,12400.0
2012-11-13 15:35:00,47.46,47.47,47.4,47.45,10800.0,43.3201,43.3292,43.2654,43.311,10800.0
2012-11-13 15:40:00,47.41,47.45,47.35,47.38,23800.0,43.2745,43.311,43.2197,43.2471,23800.0
2012-11-13 15:45:00,47.35,47.46,47.3,47.42,35700.0,43.2197,43.3201,43.1741,43.2836,35700.0
2012-11-13 15:50:00,47.41,47.47,47.36,47.36,53400.0,43.2745,43.3292,43.2288,43.2288,53400.0
2012-11-13 15:55:00,47.37,47.48,47.35,47.44,64500.0,43.238,43.3384,43.2197,43.3019,64500.0
2012-11-14 09:30:00,47.51,47.59,44.19,47.57,12700.0,43.3658,43.4388,40.3354,43.4205,12700.0
2012-11-14 09:35:00,47.57,47.7,47.42,47.51,3600.0,43.4205,43.5392,43.2836,43.3658,3600.0
2012-11-14 09:40:00,47.51,47.75,47.44,47.57,13400.0,43.3658,43.5848,43.3019,43.4205,13400.0
2012-11-14 09:45:00,47.52,47.72,47.52,47.62,4400.0,43.3749,43.5574,43.3749,43.4662,4400.0
2012-11-14 09:50:00,47.53,47.6,47.31,47.43,8800.0,43.384,43.4479,43.1832,43.2927,8800.0
2012-11-14 09:55:00,47.36,47.52,47.25,47.47,8200.0,43.2288,43.3749,43.1284,43.3292,8200.0
2012-11-14 10:00:00,47.47,47.69,47.43,47.44,8200.0,43.3292,43.5301,43.2927,43.3019,8200.0
2012-11-14 10:05:00,47.42,47.66,47.42,47.48,7900.0,43.2836,43.5027,43.2836,43.3384,7900.0
2012-11-14 10:10:00,47.45,47.47,47.32,47.41,4800.0,43.311,43.3292,43.1923,43.2745,4800.0
2012-11-14 10:15:00,47.4,47.44,47.2,47.39,6700.0,43.2654,43.3019,43.0828,43.2562,6700.0
2012-11-14 10:20:00,47.34,47.43,47.3,47.31,10600.0,43.2106,43.2927,43.1741,43.1832,10600.0
2012-11-14 10:25:00,47.34,47.49,47.26,47.44,12600.0,43.2106,43.3475,43.1376,43.3019,12600.0
2012-11-14 10:30:00,47.44,47.54,47.36,47.54,5300.0,43.3019,43.3931,43.2288,43.3931,5300.0
2012-11-14 10:35:00,47.46,47.5,47.35,47.45,8300.0,43.3201,43.3566,43.2197,43.311,8300.0
2012-11-14 10:40:00,47.4,47.44,47.25,47.3,5700.0,43.2654,43.3019,43.1284,43.1741,5700.0
2012-11-14 10:45:00,47.38,47.38,47.18,47.26,3400.0,43.2471,43.2471,43.0645,43.1376,3400.0
2012-11-14 10:50:00,47.24,47.4,47.21,47.37,10200.0,43.1193,43.2654,43.0919,43.238,10200.0
2012-11-14 10:55:00,47.39,47.4,47.23,47.32,8900.0,43.2562,43.2654,43.1102,43.1923,8900.0
2012-11-14 11:00:00,47.35,47.37,47.18,47.25,11000.0,43.2197,43.238,43.0645,43.1284,11000.0
2012-11-14 11:05:00,47.26,47.49,47.26,47.48,4500.0,43.1376,43.3475,43.1376,43.3384,4500.0
2012-11-14 11:10:00,47.49,47.49,47.24,47.25,2000.0,43.3475,43.3475,43.1193,43.1284,2000.0
2012-11-14 11:15:00,47.24,47.36,47.2,47.29,6500.0,43.1193,43.2288,43.0828,43.1649,6500.0
2012-11-14 11:20:00,47.3,47.35,47.24,47.27,6400.0,43.1741,43.2197,43.1193,43.1467,6400.0
2012-11-14 11:25:00,47.35,47.37,47.27,47.27,2000.0,43.2197,43.238,43.1467,43.1467,2000.0
2012-11-14 11:30:00,47.27,47.3,47.18,47.18,9100.0,43.1467,43.1741,43.0645,43.0645,9100.0
2012-11-14 11:35:00,47.18,47.34,47.17,47.26,6300.0,43.0645,43.2106,43.0554,43.1376,6300.0
2012-11-14 11:40:00,47.24,47.54,47.24,47.54,4500.0,43.1193,43.3931,43.1193,43.3931,4500.0
2012-11-14 11:45:00,47.48,47.54,47.35,47.35,3900.0,43.3384,43.3931,43.2197,43.2197,3900.0
2012-11-14 11:50:00,47.41,47.5,47.32,47.32,6700.0,43.2745,43.3566,43.1923,43.1923,6700.0
2012-11-14 11:55:00,47.32,47.45,47.27,47.39,2900.0,43.1923,43.311,43.1467,43.2562,2900.0
2012-11-14 12:00:00,47.35,47.37,47.2,47.2,3800.0,43.2197,43.238,43.0828,43.0828,3800.0
2012-11-14 12:05:00,47.23,47.36,47.23,47.36,3300.0,43.1102,43.2288,43.1102,43.2288,3300.0
2012-11-14 12:10:00,47.31,47.4,47.24,47.4,6900.0,43.1832,43.2654,43.1193,43.2654,6900.0
2012-11-14 12:15:00,47.39,47.39,47.23,47.27,5600.0,43.2562,43.2562,43.1102,43.1467,5600.0
2012-11-14 12:20:00,47.35,47.4,47.28,47.35,7000.0,43.2197,43.2654,43.1558,43.2197,7000.0
2012-11-14 12:25:00,47.35,47.35,47.28,47.35,3300.0,43.2197,43.2197,43.1558,43.2197,3300.0
2012-11-14 12:30:00,47.35,47.37,47.27,47.27,5600.0,43.2197,43.238,43.1467,43.1467,5600.0
2012-11-14 12:35:00,47.35,47.41,47.27,47.32,6300.0,43.2197,43.2745,43.1467,43.1923,6300.0
2012-11-14 12:40:00,47.32,47.43,47.29,47.43,9100.0,43.1923,43.2927,43.1649,43.2927,9100.0
2012-11-14 12:45:00,47.42,47.44,47.31,47.44,5800.0,43.2836,43.3019,43.1832,43.3019,5800.0
2012-11-14 12:50:00,47.39,47.42,47.35,47.4,5100.0,43.2562,43.2836,43.2197,43.2654,5100.0
2012-11-14 12:55:00,47.4,47.4,47.32,47.39,1600.0,43.2654,43.2654,43.1923,43.2562,1600.0
2012-11-14 13:00:00,47.35,47.42,47.3,47.42,2900.0,43.2197,43.2836,43.1741,43.2836,2900.0
2012-11-14 13:05:00,47.41,47.41,47.32,47.39,7300.0,43.2745,43.2745,43.1923,43.2562,7300.0
2012-11-14 13:10:00,47.39,47.39,47.33,47.36,4300.0,43.2562,43.2562,43.2015,43.2288,4300.0
2012-11-14 13:15:00,47.38,47.54,47.35,47.54,6200.0,43.2471,43.3931,43.2197,43.3931,6200.0
2012-11-14 13:20:00,47.53,47.54,47.4,47.5,9200.0,43.384,43.3931,43.2654,43.3566,9200.0
2012-11-14 13:25:00,47.44,47.6,47.4,47.4,7000.0,43.3019,43.4479,43.2654,43.2654,7000.0
2012-11-14 13:30:00,47.36,47.4,47.33,47.36,3500.0,43.2288,43.2654,43.2015,43.2288,3500.0
2012-11-14 13:35:00,47.39,47.57,47.39,47.4,5200.0,43.2562,43.4205,43.2562,43.2654,5200.0
2012-11-14 13:40:00,47.42,47.52,47.4,47.4,5600.0,43.2836,43.3749,43.2654,43.2654,5600.0
2012-11-14 13:45:00,47.4,47.5,47.4,47.48,2600.0,43.2654,43.3566,43.2654,43.3384,2600.0
2012-11-14 13:50:00,47.48,47.52,47.39,47.39,3600.0,43.3384,43.3749,43.2562,43.2562,3600.0
2012-11-14 13:55:00,47.44,47.57,47.4,47.4,7000.0,43.3019,43.4205,43.2654,43.2654,7000.0
2012-11-14 14:00:00,47.44,47.61,47.39,47.43,9200.0,43.3019,43.457,43.2562,43.2927,9200.0
2012-11-14 14:05:00,47.43,47.47,47.3,47.3,6300.0,43.2927,43.3292,43.1741,43.1741,6300.0
2012-11-14 14:10:00,47.31,47.38,47.25,47.32,15800.0,43.1832,43.2471,43.1284,43.1923,15800.0
2012-11-14 14:15:00,47.31,47.41,47.26,47.35,8200.0,43.1832,43.2745,43.1376,43.2197,8200.0
2012-11-14 14:20:00,47.34,47.41,47.28,47.41,10000.0,43.2106,43.2745,43.1558,43.2745,10000.0
2012-11-14 14:25:00,47.38,47.44,47.34,47.42,3500.0,43.2471,43.3019,43.2106,43.2836,3500.0
2012-11-14 14:30:00,47.39,47.39,47.29,47.32,7600.0,43.2562,43.2562,43.1649,43.1923,7600.0
2012-11-14 14:35:00,47.32,47.34,47.24,47.24,7300.0,43.1923,43.2106,43.1193,43.1193,7300.0
2012-11-14 14:40:00,47.22,47.24,47.12,47.19,4000.0,43.1011,43.1193,43.0098,43.0737,4000.0
2012-11-14 14:45:00,47.23,47.23,47.07,47.18,4600.0,43.1102,43.1102,42.9641,43.0645,4600.0
2012-11-14 14:50:00,47.17,47.32,47.17,47.28,3800.0,43.0554,43.1923,43.0554,43.1558,3800.0
2012-11-14 14:55:00,47.27,47.3,47.1,47.16,5100.0,43.1467,43.1741,42.9915,43.0463,5100.0
2012-11-14 15:00:00,47.12,47.19,47.07,47.11,14700.0,43.0098,43.0737,42.9641,43.0006,14700.0
2012-11-14 15:05:00,47.09,47.15,46.94,46.96,30500.0,42.9824,43.0372,42.8455,42.8637,30500.0
2012-11-14 15:10:00,46.96,47.02,46.92,47.01,9900.0,42.8637,42.9185,42.8272,42.9094,9900.0
2012-11-14 15:15:00,47.01,47.01,46.77,46.82,5500.0,42.9094,42.9094,42.6903,42.7359,5500.0
2012-11-14 15:20:00,46.83,46.85,46.7,46.75,8600.0,42.7451,42.7633,42.6264,42.6721,8600.0
2012-11-14 15:25:00,46.73,46.98,46.72,46.98,6800.0,42.6538,42.882,42.6447,42.882,6800.0
2012-11-14 15:30:00,46.98,47.03,46.92,47.02,17700.0,42.882,42.9276,42.8272,42.9185,17700.0
2012-11-14 15:35:00,47.03,47.06,46.92,46.99,17600.0,42.9276,42.955,42.8272,42.8911,17600.0
2012-11-14 15:40:00,46.95,47.03,46.85,46.98,29100.0,42.8546,42.9276,42.7633,42.882,29100.0
2012-11-14 15:45:00,47.03,47.04,46.85,46.95,35800.0,42.9276,42.9368,42.7633,42.8546,35800.0
2012-11-14 15:50:00,46.94,47.04,46.84,47.02,55500.0,42.8455,42.9368,42.7542,42.9185,55500.0
2012-11-14 15:55:00,47.02,47.16,46.95,47.14,68000.0,42.9185,43.0463,42.8546,43.028,68000.0
2012-11-15 09:30:00,47.01,47.33,46.71,47.27,15000.0,42.9094,43.2015,42.6355,43.1467,15000.0
2012-11-15 09:35:00,47.17,47.27,47.1,47.19,4000.0,43.0554,43.1467,42.9915,43.0737,4000.0
2012-11-15 09:40:00,47.21,47.26,46.8,47.08,12700.0,43.0919,43.1376,42.7177,42.9733,12700.0
2012-11-15 09:45:00,47.19,47.2,46.72,46.99,10000.0,43.0737,43.0828,42.6447,42.8911,10000.0
2012-11-15 09:50:00,46.96,47.02,46.8,46.95,24500.0,42.8637,42.9185,42.7177,42.8546,24500.0
2012-11-15 09:55:00,46.86,46.94,46.61,46.69,4000.0,42.7725,42.8455,42.5443,42.6173,4000.0
2012-11-15 10:00:00,46.6,46.73,46.23,46.55,10400.0,42.5351,42.6538,42.1974,42.4895,10400.0
2012-11-15 10:05:00,46.55,46.77,46.54,46.64,4600.0,42.4895,42.6903,42.4804,42.5716,4600.0
2012-11-15 10:10:00,46.62,46.74,46.49,46.66,4500.0,42.5534,42.6629,42.4347,42.5899,4500.0
2012-11-15 10:15:00,46.66,46.79,46.63,46.73,7000.0,42.5899,42.7086,42.5625,42.6538,7000.0
2012-11-15 10:20:00,46.78,46.79,46.56,46.6,7000.0,42.6994,42.7086,42.4986,42.5351,7000.0
2012-11-15 10:25:00,46.7,46.71,46.38,46.45,10700.0,42.6264,42.6355,42.3343,42.3982,10700.0
2012-11-15 10:30:00,46.47,46.72,46.47,46.58,10700.0,42.4165,42.6447,42.4165,42.5169,10700.0
2012-11-15 10:35:00,46.58,46.8,46.57,46.74,7900.0,42.5169,42.7177,42.5078,42.6629,7900.0
2012-11-15 10:40:00,46.74,46.74,46.6,46.64,4900.0,42.6629,42.6629,42.5351,42.5716,4900.0
2012-11-15 10:45:00,46.67,46.82,46.6,46.7,6000.0,42.599,42.7359,42.5351,42.6264,6000.0
2012-11-15 10:50:00,46.71,46.75,46.65,46.66,5200.0,42.6355,42.6721,42.5808,42.5899,5200.0
2012-11-15 10:55:00,46.72,46.81,46.65,46.67,8000.0,42.6447,42.7268,42.5808,42.599,8000.0
2012-11-15 11:00:00,46.74,46.83,46.52,46.81,14400.0,42.6629,42.7451,42.4621,42.7268,14400.0
2012-11-15 11:05:00,46.8,46.81,46.58,46.67,9200.0,42.7177,42.7268,42.5169,42.599,9200.0
2012-11-15 11:10:00,46.65,46.84,46.61,46.75,16300.0,42.5808,42.7542,42.5443,42.6721,16300.0
2012-11-15 11:15:00,46.66,46.73,46.61,46.62,10800.0,42.5899,42.6538,42.5443,42.5534,10800.0
2012-11-15 11:20:00,46.62,46.72,46.62,46.62,4500.0,42.5534,42.6447,42.5534,42.5534,4500.0
2012-11-15 11:25:00,46.62,46.68,46.45,46.53,15700.0,42.5534,42.6082,42.3982,42.4712,15700.0
2012-11-15 11:30:00,46.46,46.62,46.38,46.46,8200.0,42.4073,42.5534,42.3343,42.4073,8200.0
2012-11-15 11:35:00,46.48,46.5,46.39,46.5,5700.0,42.4256,42.4439,42.3435,42.4439,5700.0
2012-11-15 11:40:00,46.5,46.62,46.46,46.62,19300.0,42.4439,42.5534,42.4073,42.5534,19300.0
2012-11-15 11:45:00,46.57,46.57,46.3,46.31,12700.0,42.5078,42.5078,42.2613,42.2704,12700.0
2012-11-15 11:50:00,46.31,46.34,46.13,46.18,11300.0,42.2704,42.2978,42.1061,42.1518,11300.0
2012-11-15 11:55:00,46.24,46.38,46.17,46.38,4300.0,42.2065,42.3343,42.1426,42.3343,4300.0
2012-11-15 12:00:00,46.39,46.39,46.07,46.07,14500.0,42.3435,42.3435,42.0514,42.0514,14500.0
2012-11-15 12:05:00,46.1,46.3,46.07,46.3,8300.0,42.0787,42.2613,42.0514,42.2613,8300.0
2012-11-15 12:10:00,46.32,46.35,46.17,46.23,7800.0,42.2796,42.3069,42.1426,42.1974,7800.0
2012-11-15 12:15:00,46.23,46.3,46.19,46.24,4900.0,42.1974,42.2613,42.1609,42.2065,4900.0
2012-11-15 12:20:00,46.25,46.25,46.09,46.09,4900.0,42.2157,42.2157,42.0696,42.0696,4900.0
2012-11-15 12:25:00,46.15,46.25,46.1,46.25,6400.0,42.1244,42.2157,42.0787,42.2157,6400.0
2012-11-15 12:30:00,46.24,46.32,46.2,46.32,5000.0,42.2065,42.2796,42.17,42.2796,5000.0
2012-11-15 12:35:00,46.33,46.39,46.22,46.37,9400.0,42.2887,42.3435,42.1883,42.3252,9400.0
2012-11-15 12:40:00,46.42,46.42,46.27,46.33,10400.0,42.3708,42.3708,42.2339,42.2887,10400.0
2012-11-15 12:45:00,46.26,46.36,46.19,46.36,7600.0,42.2248,42.3161,42.1609,42.3161,7600.0
2012-11-15 12:50:00,46.36,46.36,46.12,46.12,2600.0,42.3161,42.3161,42.097,42.097,2600.0
2012-11-15 12:55:00,46.18,46.22,46.13,46.13,13800.0,42.1518,42.1883,42.1061,42.1061,13800.0
2012-11-15 13:00:00,46.14,46.25,46.08,46.18,19800.0,42.1153,42.2157,42.0605,42.1518,19800.0
2012-11-15 13:05:00,46.18,46.29,46.13,46.23,9800.0,42.1518,42.2522,42.1061,42.1974,9800.0
2012-11-15 13:10:00,46.29,46.4,46.24,46.36,12200.0,42.2522,42.3526,42.2065,42.3161,12200.0
2012-11-15 13:15:00,46.36,46.39,46.32,46.36,4000.0,42.3161,42.3435,42.2796,42.3161,4000.0
2012-11-15 13:20:00,46.39,46.54,46.39,46.52,7000.0,42.3435,42.4804,42.3435,42.4621,7000.0
2012-11-15 13:25:00,46.53,46.74,46.53,46.73,9500.0,42.4712,42.6629,42.4712,42.6538,9500.0
2012-11-15 13:30:00,46.73,46.75,46.59,46.61,6800.0,42.6538,42.6721,42.526,42.5443,6800.0
2012-11-15 13:35:00,46.61,46.87,46.61,46.87,5100.0,42.5443,42.7816,42.5443,42.7816,5100.0
2012-11-15 13:40:00,46.86,47.0,46.86,46.99,8700.0,42.7725,42.9002,42.7725,42.8911,8700.0
2012-11-15 13:45:00,47.0,47.0,46.82,46.82,1200.0,42.9002,42.9002,42.7359,42.7359,1200.0
2012-11-15 13:50:00,46.85,47.14,46.85,47.13,8400.0,42.7633,43.028,42.7633,43.0189,8400.0
2012-11-15 13:55:00,47.06,47.07,46.83,46.87,3000.0,42.955,42.9641,42.7451,42.7816,3000.0
2012-11-15 14:00:00,46.8,46.89,46.66,46.67,4100.0,42.7177,42.7998,42.5899,42.599,4100.0
2012-11-15 14:05:00,46.72,46.77,46.6,46.6,6400.0,42.6447,42.6903,42.5351,42.5351,6400.0
2012-11-15 14:10:00,46.54,46.65,46.51,46.55,6000.0,42.4804,42.5808,42.453,42.4895,6000.0
2012-11-15 14:15:00,46.59,46.59,46.35,46.56,8300.0,42.526,42.526,42.3069,42.4986,8300.0
2012-11-15 14:20:00,46.49,46.59,46.49,46.59,2100.0,42.4347,42.526,42.4347,42.526,2100.0
2012-11-15 14:25:00,46.56,46.57,46.3,46.37,10500.0,42.4986,42.5078,42.2613,42.3252,10500.0
2012-11-15 14:30:00,46.34,46.42,46.34,46.37,17000.0,42.2978,42.3708,42.2978,42.3252,17000.0
2012-11-15 14:35:00,46.4,46.45,46.38,46.4,7400.0,42.3526,42.3982,42.3343,42.3526,7400.0
2012-11-15 14:40:00,46.46,46.46,46.35,46.35,2900.0,42.4073,42.4073,42.3069,42.3069,2900.0
2012-11-15 14:45:00,46.37,46.49,46.33,46.33,10700.0,42.3252,42.4347,42.2887,42.2887,10700.0
2012-11-15 14:50:00,46.32,46.47,46.32,46.43,7600.0,42.2796,42.4165,42.2796,42.38,7600.0
2012-11-15 14:55:00,46.48,46.61,46.48,46.51,6700.0,42.4256,42.5443,42.4256,42.453,6700.0
2012-11-15 15:00:00,46.57,46.57,46.31,46.36,17900.0,42.5078,42.5078,42.2704,42.3161,17900.0
2012-11-15 15:05:00,46.31,46.4,46.23,46.33,17600.0,42.2704,42.3526,42.1974,42.2887,17600.0
2012-11-15 15:10:00,46.3,46.37,46.21,46.21,12600.0,42.2613,42.3252,42.1792,42.1792,12600.0
2012-11-15 15:15:00,46.19,46.44,46.17,46.34,12300.0,42.1609,42.3891,42.1426,42.2978,12300.0
2012-11-15 15:20:00,46.34,46.43,46.3,46.4,24600.0,42.2978,42.38,42.2613,42.3526,24600.0
2012-11-15 15:25:00,46.39,46.45,46.31,46.34,14700.0,42.3435,42.3982,42.2704,42.2978,14700.0
2012-11-15 15:30:00,46.38,46.4,46.26,46.27,13300.0,42.3343,42.3526,42.2248,42.2339,13300.0
2012-11-15 15:35:00,46.25,46.39,46.23,46.39,21000.0,42.2157,42.3435,42.1974,42.3435,21000.0
2012-11-15 15:40:00,46.37,46.5,46.36,46.38,18500.0,42.3252,42.4439,42.3161,42.3343,18500.0
2012-11-15 15:45:00,46.42,46.53,46.41,46.48,20500.0,42.3708,42.4712,42.3617,42.4256,20500.0
2012-11-15 15:50:00,46.49,46.53,46.44,46.49,26600.0,42.4347,42.4712,42.3891,42.4347,26600.0
2012-11-15 15:55:00,46.48,46.54,46.41,46.45,51200.0,42.4256,42.4804,42.3617,42.3982,51200.0
2012-11-16 09:30:00,45.93,46.45,45.93,46.1,135000.0,41.9236,42.3982,41.9236,42.0787,135000.0
2012-11-16 09:35:00,46.1,46.84,46.1,46.84,6300.0,42.0787,42.7542,42.0787,42.7542,6300.0
2012-11-16 09:40:00,46.84,46.9,46.51,46.51,4000.0,42.7542,42.809,42.453,42.453,4000.0
2012-11-16 09:45:00,46.5,46.5,46.01,46.02,4800.0,42.4439,42.4439,41.9966,42.0057,4800.0
2012-11-16 09:50:00,46.1,46.1,45.7,45.78,9900.0,42.0787,42.0787,41.7136,41.7867,9900.0
2012-11-16 09:55:00,45.78,45.93,45.72,45.9,11100.0,41.7867,41.9236,41.7319,41.8962,11100.0
2012-11-16 10:00:00,45.9,46.13,45.79,45.8,5600.0,41.8962,42.1061,41.7958,41.8049,5600.0
2012-11-16 10:05:00,45.79,45.83,45.7,45.82,6500.0,41.7958,41.8323,41.7136,41.8232,6500.0
2012-11-16 10:10:00,45.95,46.17,45.89,46.17,10000.0,41.9418,42.1426,41.8871,42.1426,10000.0
2012-11-16 10:15:00,46.11,46.14,46.03,46.03,4500.0,42.0879,42.1153,42.0149,42.0149,4500.0
2012-11-16 10:20:00,46.03,46.1,46.0,46.03,4100.0,42.0149,42.0787,41.9875,42.0149,4100.0
2012-11-16 10:25:00,46.05,46.24,46.04,46.24,13900.0,42.0331,42.2065,42.024,42.2065,13900.0
2012-11-16 10:30:00,46.24,46.5,46.22,46.22,39800.0,42.2065,42.4439,42.1883,42.1883,39800.0
2012-11-16 10:35:00,46.23,46.23,46.15,46.21,6000.0,42.1974,42.1974,42.1244,42.1792,6000.0
2012-11-16 10:40:00,46.15,46.2,46.1,46.13,3500.0,42.1244,42.17,42.0787,42.1061,3500.0
2012-11-16 10:45:00,46.11,46.14,46.04,46.11,7000.0,42.0879,42.1153,42.024,42.0879,7000.0
2012-11-16 10:50:00,46.12,46.17,46.05,46.12,6000.0,42.097,42.1426,42.0331,42.097,6000.0
2012-11-16 10:55:00,46.1,46.1,46.06,46.07,2500.0,42.0787,42.0787,42.0422,42.0514,2500.0
2012-11-16 11:00:00,45.99,46.18,45.99,46.13,5800.0,41.9783,42.1518,41.9783,42.1061,5800.0
2012-11-16 11:05:00,46.17,46.19,46.02,46.08,6800.0,42.1426,42.1609,42.0057,42.0605,6800.0
2012-11-16 11:10:00,46.05,46.1,46.03,46.04,2600.0,42.0331,42.0787,42.0149,42.024,2600.0
2012-11-16 11:15:00,46.05,46.05,45.95,46.0,6600.0,42.0331,42.0331,41.9418,41.9875,6600.0
2012-11-16 11:20:00,46.0,46.06,45.92,45.97,8800.0,41.9875,42.0422,41.9145,41.9601,8800.0
2012-11-16 11:25:00,45.97,46.15,45.95,46.0,5300.0,41.9601,42.1244,41.9418,41.9875,5300.0
2012-11-16 11:30:00,45.93,46.04,45.93,45.97,5300.0,41.9236,42.024,41.9236,41.9601,5300.0
2012-11-16 11:35:00,45.97,45.97,45.89,45.93,4700.0,41.9601,41.9601,41.8871,41.9236,4700.0
2012-11-16 11:40:00,45.93,46.25,45.83,46.03,10000.0,41.9236,42.2157,41.8323,42.0149,10000.0
2012-11-16 11:45:00,46.03,46.29,45.92,46.18,13000.0,42.0149,42.2522,41.9145,42.1518,13000.0
2012-11-16 11:50:00,46.22,46.32,46.2,46.23,6800.0,42.1883,42.2796,42.17,42.1974,6800.0
2012-11-16 11:55:00,46.27,46.39,46.24,46.3,8000.0,42.2339,42.3435,42.2065,42.2613,8000.0
2012-11-16 12:00:00,46.29,46.38,46.28,46.36,4700.0,42.2522,42.3343,42.243,42.3161,4700.0
2012-11-16 12:05:00,46.33,46.34,46.14,46.14,5100.0,42.2887,42.2978,42.1153,42.1153,5100.0
2012-11-16 12:10:00,46.19,46.43,46.19,46.39,2900.0,42.1609,42.38,42.1609,42.3435,2900.0
2012-11-16 12:15:00,46.32,46.34,46.32,46.34,200.0,42.2796,42.2978,42.2796,42.2978,200.0
2012-11-16 12:20:00,46.35,46.41,46.26,46.27,4900.0,42.3069,42.3617,42.2248,42.2339,4900.0
2012-11-16 12:25:00,46.28,46.5,46.28,46.37,10300.0,42.243,42.4439,42.243,42.3252,10300.0
2012-11-16 12:30:00,46.36,46.49,46.35,46.45,2400.0,42.3161,42.4347,42.3069,42.3982,2400.0
2012-11-16 12:35:00,46.5,46.6,46.45,46.45,3200.0,42.4439,42.5351,42.3982,42.3982,3200.0
2012-11-16 12:40:00,46.47,46.53,46.46,46.52,7900.0,42.4165,42.4712,42.4073,42.4621,7900.0
2012-11-16 12:45:00,46.43,46.46,46.36,46.36,2000.0,42.38,42.4073,42.3161,42.3161,2000.0
2012-11-16 12:50:00,46.35,46.4,46.32,46.34,3900.0,42.3069,42.3526,42.2796,42.2978,3900.0
2012-11-16 12:55:00,46.37,46.45,46.32,46.32,3700.0,42.3252,42.3982,42.2796,42.2796,3700.0
2012-11-16 13:00:00,46.33,46.34,46.22,46.22,2200.0,42.2887,42.2978,42.1883,42.1883,2200.0
2012-11-16 13:05:00,46.23,46.61,46.22,46.61,4600.0,42.1974,42.5443,42.1883,42.5443,4600.0
2012-11-16 13:10:00,46.53,46.59,46.46,46.46,2200.0,42.4712,42.526,42.4073,42.4073,2200.0
2012-11-16 13:15:00,46.44,46.45,46.3,46.3,1600.0,42.3891,42.3982,42.2613,42.2613,1600.0
2012-11-16 13:20:00,46.3,46.35,46.2,46.35,2700.0,42.2613,42.3069,42.17,42.3069,2700.0
2012-11-16 13:25:00,46.39,46.39,46.28,46.29,1900.0,42.3435,42.3435,42.243,42.2522,1900.0
2012-11-16 13:30:00,46.35,46.36,46.31,46.36,700.0,42.3069,42.3161,42.2704,42.3161,700.0
2012-11-16 13:35:00,46.31,46.33,46.18,46.2,2500.0,42.2704,42.2887,42.1518,42.17,2500.0
2012-11-16 13:40:00,46.2,46.24,46.15,46.21,11400.0,42.17,42.2065,42.1244,42.1792,11400.0
2012-11-16 13:45:00,46.19,46.31,46.18,46.31,14300.0,42.1609,42.2704,42.1518,42.2704,14300.0
2012-11-16 13:50:00,46.31,46.41,46.31,46.41,1200.0,42.2704,42.3617,42.2704,42.3617,1200.0
2012-11-16 13:55:00,46.42,46.48,46.4,46.48,2800.0,42.3708,42.4256,42.3526,42.4256,2800.0
2012-11-16 14:00:00,46.48,46.48,46.41,46.41,1900.0,42.4256,42.4256,42.3617,42.3617,1900.0
2012-11-16 14:05:00,46.38,46.48,46.38,46.41,1800.0,42.3343,42.4256,42.3343,42.3617,1800.0
2012-11-16 14:10:00,46.42,46.42,46.36,46.36,900.0,42.3708,42.3708,42.3161,42.3161,900.0
2012-11-16 14:15:00,46.39,46.39,46.23,46.23,1500.0,42.3435,42.3435,42.1974,42.1974,1500.0
2012-11-16 14:20:00,46.23,46.26,46.05,46.07,4400.0,42.1974,42.2248,42.0331,42.0514,4400.0
2012-11-16 14:25:00,46.05,46.11,46.05,46.11,1100.0,42.0331,42.0879,42.0331,42.0879,1100.0
2012-11-16 14:30:00,46.12,46.12,45.87,45.93,3200.0,42.097,42.097,41.8688,41.9236,3200.0
2012-11-16 14:35:00,45.93,45.93,45.87,45.87,2600.0,41.9236,41.9236,41.8688,41.8688,2600.0
2012-11-16 14:40:00,45.87,45.92,45.86,45.88,2600.0,41.8688,41.9145,41.8597,41.8779,2600.0
2012-11-16 14:45:00,45.92,46.04,45.92,46.01,2500.0,41.9145,42.024,41.9145,41.9966,2500.0
2012-11-16 14:50:00,46.01,46.07,45.93,46.07,3600.0,41.9966,42.0514,41.9236,42.0514,3600.0
2012-11-16 14:55:00,46.05,46.21,46.03,46.09,10100.0,42.0331,42.1792,42.0149,42.0696,10100.0
2012-11-16 15:00:00,46.1,46.1,46.04,46.04,1800.0,42.0787,42.0787,42.024,42.024,1800.0
2012-11-16 15:05:00,46.05,46.25,46.04,46.24,4300.0,42.0331,42.2157,42.024,42.2065,4300.0
2012-11-16 15:10:00,46.22,46.31,46.14,46.24,4000.0,42.1883,42.2704,42.1153,42.2065,4000.0
2012-11-16 15:15:00,46.28,46.32,46.19,46.19,6100.0,42.243,42.2796,42.1609,42.1609,6100.0
2012-11-16 15:20:00,46.24,46.37,46.21,46.37,4400.0,42.2065,42.3252,42.1792,42.3252,4400.0
2012-11-16 15:25:00,46.34,46.47,46.23,46.47,5300.0,42.2978,42.4165,42.1974,42.4165,5300.0
2012-11-16 15:30:00,46.45,46.53,46.42,46.45,6800.0,42.3982,42.4712,42.3708,42.3982,6800.0
2012-11-16 15:35:00,46.44,46.56,46.4,46.45,6700.0,42.3891,42.4986,42.3526,42.3982,6700.0
2012-11-16 15:40:00,46.48,46.58,46.45,46.54,9200.0,42.4256,42.5169,42.3982,42.4804,9200.0
2012-11-16 15:45:00,46.57,46.58,46.45,46.47,9200.0,42.5078,42.5169,42.3982,42.4165,9200.0
2012-11-16 15:50:00,46.48,46.52,46.42,46.47,13500.0,42.4256,42.4621,42.3708,42.4165,13500.0
2012-11-16 15:55:00,46.5,46.59,46.48,46.54,40600.0,42.4439,42.526,42.4256,42.4804,40600.0
2012-11-19 09:30:00,47.32,47.41,46.93,47.37,7600.0,43.1923,43.2745,42.8363,43.238,7600.0
2012-11-19 09:35:00,47.39,47.6,47.26,47.59,9900.0,43.2562,43.4479,43.1376,43.4388,9900.0
2012-11-19 09:40:00,47.6,47.66,47.53,47.58,8200.0,43.4479,43.5027,43.384,43.4297,8200.0
2012-11-19 09:45:00,47.59,47.77,47.59,47.74,16100.0,43.4388,43.6031,43.4388,43.5757,16100.0
2012-11-19 09:50:00,47.7,48.03,47.7,48.03,6800.0,43.5392,43.8404,43.5392,43.8404,6800.0
2012-11-19 09:55:00,48.08,48.29,48.06,48.27,8400.0,43.886,44.0777,43.8678,44.0595,8400.0
2012-11-19 10:00:00,48.26,48.6,48.26,48.51,15400.0,44.0503,44.3607,44.0503,44.2785,15400.0
2012-11-19 10:05:00,48.51,48.55,48.04,48.09,9100.0,44.2785,44.315,43.8495,43.8952,9100.0
2012-11-19 10:10:00,48.08,48.1,47.82,48.1,13100.0,43.886,43.9043,43.6487,43.9043,13100.0
2012-11-19 10:15:00,48.09,48.5,48.09,48.5,7500.0,43.8952,44.2694,43.8952,44.2694,7500.0
2012-11-19 10:20:00,48.5,48.6,48.36,48.36,10500.0,44.2694,44.3607,44.1416,44.1416,10500.0
2012-11-19 10:25:00,48.31,48.31,47.9,47.95,9100.0,44.096,44.096,43.7217,43.7674,9100.0
2012-11-19 10:30:00,48.01,48.14,47.96,48.01,30000.0,43.8221,43.9408,43.7765,43.8221,30000.0
2012-11-19 10:35:00,47.95,48.1,47.95,48.09,8700.0,43.7674,43.9043,43.7674,43.8952,8700.0
2012-11-19 10:40:00,48.03,48.05,47.93,47.94,37200.0,43.8404,43.8587,43.7491,43.7582,37200.0
2012-11-19 10:45:00,47.95,48.0,47.92,47.98,2700.0,43.7674,43.813,43.74,43.7948,2700.0
2012-11-19 10:50:00,47.96,47.96,47.68,47.69,16400.0,43.7765,43.7765,43.5209,43.5301,16400.0
2012-11-19 10:55:00,47.61,47.69,47.56,47.62,12900.0,43.457,43.5301,43.4114,43.4662,12900.0
2012-11-19 11:00:00,47.62,47.66,47.62,47.66,1200.0,43.4662,43.5027,43.4662,43.5027,1200.0
2012-11-19 11:05:00,47.66,47.8,47.61,47.62,3200.0,43.5027,43.6305,43.457,43.4662,3200.0
2012-11-19 11:10:00,47.71,47.8,47.68,47.8,1000.0,43.5483,43.6305,43.5209,43.6305,1000.0
2012-11-19 11:15:00,47.8,48.0,47.8,47.93,2200.0,43.6305,43.813,43.6305,43.7491,2200.0
2012-11-19 11:20:00,48.03,48.12,48.03,48.12,1700.0,43.8404,43.9225,43.8404,43.9225,1700.0
2012-11-19 11:25:00,48.13,48.16,48.0,48.06,5700.0,43.9317,43.9591,43.813,43.8678,5700.0
2012-11-19 11:30:00,48.14,48.14,47.96,48.05,2000.0,43.9408,43.9408,43.7765,43.8587,2000.0
2012-11-19 11:35:00,48.12,48.17,48.12,48.17,800.0,43.9225,43.9682,43.9225,43.9682,800.0
2012-11-19 11:40:00,48.18,48.23,47.97,48.07,3000.0,43.9773,44.023,43.7856,43.8769,3000.0
2012-11-19 11:45:00,48.0,48.0,47.86,47.9,3700.0,43.813,43.813,43.6852,43.7217,3700.0
2012-11-19 11:50:00,47.96,47.96,47.92,47.92,200.0,43.7765,43.7765,43.74,43.74,200.0
2012-11-19 11:55:00,47.99,48.05,47.94,47.98,5200.0,43.8039,43.8587,43.7582,43.7948,5200.0
2012-11-19 12:00:00,47.94,47.96,47.9,47.9,1600.0,43.7582,43.7765,43.7217,43.7217,1600.0
2012-11-19 12:05:00,47.98,48.0,47.92,47.92,1500.0,43.7948,43.813,43.74,43.74,1500.0
2012-11-19 12:10:00,48.02,48.03,47.99,47.99,800.0,43.8313,43.8404,43.8039,43.8039,800.0
2012-11-19 12:15:00,47.95,47.95,47.86,47.86,1300.0,43.7674,43.7674,43.6852,43.6852,1300.0
2012-11-19 12:20:00,47.87,47.96,47.87,47.93,1700.0,43.6944,43.7765,43.6944,43.7491,1700.0
2012-11-19 12:25:00,47.94,47.98,47.88,47.97,5600.0,43.7582,43.7948,43.7035,43.7856,5600.0
2012-11-19 12:30:00,47.91,47.95,47.91,47.95,200.0,43.7309,43.7674,43.7309,43.7674,200.0
2012-11-19 12:35:00,47.9,47.97,47.9,47.94,2500.0,43.7217,43.7856,43.7217,43.7582,2500.0
2012-11-19 12:40:00,47.97,47.97,47.91,47.91,900.0,43.7856,43.7856,43.7309,43.7309,900.0
2012-11-19 12:45:00,47.93,47.95,47.89,47.93,4000.0,43.7491,43.7674,43.7126,43.7491,4000.0
2012-11-19 12:50:00,47.92,47.95,47.9,47.9,2000.0,43.74,43.7674,43.7217,43.7217,2000.0
2012-11-19 12:55:00,47.9,47.92,47.9,47.91,900.0,43.7217,43.74,43.7217,43.7309,900.0
2012-11-19 13:00:00,47.9,47.95,47.88,47.93,4300.0,43.7217,43.7674,43.7035,43.7491,4300.0
2012-11-19 13:05:00,47.91,47.95,47.9,47.9,1400.0,43.7309,43.7674,43.7217,43.7217,1400.0
2012-11-19 13:10:00,47.89,47.91,47.88,47.91,3100.0,43.7126,43.7309,43.7035,43.7309,3100.0
2012-11-19 13:15:00,47.91,47.97,47.89,47.91,8300.0,43.7309,43.7856,43.7126,43.7309,8300.0
2012-11-19 13:20:00,47.9,48.0,47.88,47.97,5600.0,43.7217,43.813,43.7035,43.7856,5600.0
2012-11-19 13:25:00,48.0,48.04,47.95,47.96,4700.0,43.813,43.8495,43.7674,43.7765,4700.0
2012-11-19 13:30:00,47.95,47.99,47.93,47.96,4400.0,43.7674,43.8039,43.7491,43.7765,4400.0
2012-11-19 13:35:00,47.96,48.0,47.88,47.9,7700.0,43.7765,43.813,43.7035,43.7217,7700.0
2012-11-19 13:40:00,47.9,47.95,47.9,47.91,1900.0,43.7217,43.7674,43.7217,43.7309,1900.0
2012-11-19 13:45:00,47.92,47.98,47.92,47.98,1000.0,43.74,43.7948,43.74,43.7948,1000.0
2012-11-19 13:50:00,47.94,47.94,47.94,47.94,100.0,43.7582,43.7582,43.7582,43.7582,100.0
2012-11-19 13:55:00,47.95,47.97,47.94,47.95,1600.0,43.7674,43.7856,43.7582,43.7674,1600.0
2012-11-19 14:00:00,47.91,47.95,47.9,47.95,2700.0,43.7309,43.7674,43.7217,43.7674,2700.0
2012-11-19 14:05:00,47.95,47.98,47.83,47.93,53800.0,43.7674,43.7948,43.6578,43.7491,53800.0
2012-11-19 14:10:00,47.91,47.92,47.88,47.89,800.0,43.7309,43.74,43.7035,43.7126,800.0
2012-11-19 14:15:00,47.93,48.01,47.93,47.99,3200.0,43.7491,43.8221,43.7491,43.8039,3200.0
2012-11-19 14:20:00,48.03,48.07,47.91,47.91,3600.0,43.8404,43.8769,43.7309,43.7309,3600.0
2012-11-19 14:25:00,47.91,47.92,47.8,47.82,2100.0,43.7309,43.74,43.6305,43.6487,2100.0
2012-11-19 14:30:00,47.82,47.86,47.77,47.85,3800.0,43.6487,43.6852,43.6031,43.6761,3800.0
2012-11-19 14:35:00,47.82,47.9,47.79,47.9,3700.0,43.6487,43.7217,43.6213,43.7217,3700.0
2012-11-19 14:40:00,47.91,47.99,47.89,47.99,2100.0,43.7309,43.8039,43.7126,43.8039,2100.0
2012-11-19 14:45:00,48.0,48.18,48.0,48.17,1900.0,43.813,43.9773,43.813,43.9682,1900.0
2012-11-19 14:50:00,48.16,48.2,47.8,47.9,18100.0,43.9591,43.9956,43.6305,43.7217,18100.0
2012-11-19 14:55:00,47.9,48.08,47.9,47.94,3800.0,43.7217,43.886,43.7217,43.7582,3800.0
2012-11-19 15:00:00,47.93,48.06,47.9,48.05,5400.0,43.7491,43.8678,43.7217,43.8587,5400.0
2012-11-19 15:05:00,48.04,48.05,47.99,48.04,3600.0,43.8495,43.8587,43.8039,43.8495,3600.0
2012-11-19 15:10:00,48.05,48.07,47.94,48.05,6900.0,43.8587,43.8769,43.7582,43.8587,6900.0
2012-11-19 15:15:00,48.09,48.18,48.04,48.11,3400.0,43.8952,43.9773,43.8495,43.9134,3400.0
2012-11-19 15:20:00,48.13,48.29,48.13,48.25,6100.0,43.9317,44.0777,43.9317,44.0412,6100.0
2012-11-19 15:25:00,48.25,48.29,48.17,48.17,7300.0,44.0412,44.0777,43.9682,43.9682,7300.0
2012-11-19 15:30:00,48.18,48.2,48.09,48.13,8100.0,43.9773,43.9956,43.8952,43.9317,8100.0
2012-11-19 15:35:00,48.14,48.14,48.06,48.06,8200.0,43.9408,43.9408,43.8678,43.8678,8200.0
2012-11-19 15:40:00,48.06,48.08,47.99,48.0,6500.0,43.8678,43.886,43.8039,43.813,6500.0
2012-11-19 15:45:00,48.0,48.09,48.0,48.07,7200.0,43.813,43.8952,43.813,43.8769,7200.0
2012-11-19 15:50:00,48.09,48.16,48.04,48.12,26100.0,43.8952,43.9591,43.8495,43.9225,26100.0
2012-11-19 15:55:00,48.15,48.25,48.05,48.25,30200.0,43.9499,44.0412,43.8587,44.0412,30200.0
2012-11-20 09:30:00,48.11,48.22,47.83,48.2,6100.0,43.9134,44.0138,43.6578,43.9956,6100.0
2012-11-20 09:35:00,48.24,48.53,48.18,48.46,8000.0,44.0321,44.2968,43.9773,44.2329,8000.0
2012-11-20 09:40:00,48.45,48.45,47.85,47.87,34200.0,44.2238,44.2238,43.6761,43.6944,34200.0
2012-11-20 09:45:00,48.06,48.1,48.0,48.01,3600.0,43.8678,43.9043,43.813,43.8221,3600.0
2012-11-20 09:50:00,48.0,48.16,48.0,48.09,3300.0,43.813,43.9591,43.813,43.8952,3300.0
2012-11-20 09:55:00,48.09,48.47,48.01,48.47,15800.0,43.8952,44.242,43.8221,44.242,15800.0
2012-11-20 10:00:00,48.45,48.54,48.22,48.4,14900.0,44.2238,44.3059,44.0138,44.1781,14900.0
2012-11-20 10:05:00,48.36,48.36,48.17,48.17,1900.0,44.1416,44.1416,43.9682,43.9682,1900.0
2012-11-20 10:10:00,48.21,48.35,48.16,48.35,3700.0,44.0047,44.1325,43.9591,44.1325,3700.0
2012-11-20 10:15:00,48.29,48.39,48.2,48.39,3200.0,44.0777,44.169,43.9956,44.169,3200.0
2012-11-20 10:20:00,48.35,48.44,48.19,48.3,4600.0,44.1325,44.2146,43.9864,44.0868,4600.0
2012-11-20 10:25:00,48.24,48.25,48.2,48.23,1200.0,44.0321,44.0412,43.9956,44.023,1200.0
2012-11-20 10:30:00,48.23,48.3,48.22,48.28,2800.0,44.023,44.0868,44.0138,44.0686,2800.0
2012-11-20 10:35:00,48.25,48.36,48.2,48.2,14500.0,44.0412,44.1416,43.9956,43.9956,14500.0
2012-11-20 10:40:00,48.21,48.21,48.17,48.19,3200.0,44.0047,44.0047,43.9682,43.9864,3200.0
2012-11-20 10:45:00,48.19,48.27,48.17,48.17,13000.0,43.9864,44.0595,43.9682,43.9682,13000.0
2012-11-20 10:50:00,48.18,48.18,48.13,48.14,2000.0,43.9773,43.9773,43.9317,43.9408,2000.0
2012-11-20 10:55:00,48.14,48.14,48.06,48.11,4100.0,43.9408,43.9408,43.8678,43.9134,4100.0
2012-11-20 11:00:00,48.09,48.15,48.06,48.14,3300.0,43.8952,43.9499,43.8678,43.9408,3300.0
2012-11-20 11:05:00,48.14,48.19,48.03,48.1,2700.0,43.9408,43.9864,43.8404,43.9043,2700.0
2012-11-20 11:10:00,48.09,48.09,48.07,48.07,1000.0,43.8952,43.8952,43.8769,43.8769,1000.0
2012-11-20 11:15:00,48.08,48.08,48.0,48.0,2200.0,43.886,43.886,43.813,43.813,2200.0
2012-11-20 11:20:00,48.0,48.0,47.95,47.99,3100.0,43.813,43.813,43.7674,43.8039,3100.0
2012-11-20 11:25:00,48.04,48.06,47.97,47.97,26300.0,43.8495,43.8678,43.7856,43.7856,26300.0
2012-11-20 11:30:00,48.0,48.05,47.97,48.02,5900.0,43.813,43.8587,43.7856,43.8313,5900.0
2012-11-20 11:35:00,47.96,48.04,47.96,48.04,300.0,43.7765,43.8495,43.7765,43.8495,300.0
2012-11-20 11:40:00,48.05,48.17,48.03,48.17,3600.0,43.8587,43.9682,43.8404,43.9682,3600.0
2012-11-20 11:45:00,48.17,48.18,47.95,47.95,6400.0,43.9682,43.9773,43.7674,43.7674,6400.0
2012-11-20 11:50:00,47.94,48.16,47.94,48.16,4900.0,43.7582,43.9591,43.7582,43.9591,4900.0
2012-11-20 11:55:00,48.18,48.19,48.09,48.13,3200.0,43.9773,43.9864,43.8952,43.9317,3200.0
2012-11-20 12:00:00,48.08,48.1,48.03,48.09,3600.0,43.886,43.9043,43.8404,43.8952,3600.0
2012-11-20 12:05:00,48.08,48.09,48.01,48.06,3900.0,43.886,43.8952,43.8221,43.8678,3900.0
2012-11-20 12:10:00,48.06,48.1,48.06,48.06,800.0,43.8678,43.9043,43.8678,43.8678,800.0
2012-11-20 12:15:00,48.06,48.06,47.88,47.94,3800.0,43.8678,43.8678,43.7035,43.7582,3800.0
2012-11-20 12:20:00,47.94,48.0,47.94,48.0,1800.0,43.7582,43.813,43.7582,43.813,1800.0
2012-11-20 12:25:00,47.99,48.0,47.9,48.0,4600.0,43.8039,43.813,43.7217,43.813,4600.0
2012-11-20 12:30:00,47.98,48.09,47.98,48.09,1200.0,43.7948,43.8952,43.7948,43.8952,1200.0
2012-11-20 12:35:00,48.05,48.05,47.98,47.98,3000.0,43.8587,43.8587,43.7948,43.7948,3000.0
2012-11-20 12:40:00,47.96,48.07,47.96,48.04,3400.0,43.7765,43.8769,43.7765,43.8495,3400.0
2012-11-20 12:45:00,48.04,48.04,47.93,47.93,1700.0,43.8495,43.8495,43.7491,43.7491,1700.0
2012-11-20 12:50:00,47.94,47.94,47.94,47.94,1500.0,43.7582,43.7582,43.7582,43.7582,1500.0
2012-11-20 12:55:00,47.97,48.0,47.95,47.97,1100.0,43.7856,43.813,43.7674,43.7856,1100.0
2012-11-20 13:00:00,47.95,47.95,47.87,47.92,4900.0,43.7674,43.7674,43.6944,43.74,4900.0
2012-11-20 13:05:00,47.95,47.99,47.94,47.95,3500.0,43.7674,43.8039,43.7582,43.7674,3500.0
2012-11-20 13:10:00,47.94,47.99,47.81,47.94,9000.0,43.7582,43.8039,43.6396,43.7582,9000.0
2012-11-20 13:15:00,47.98,48.06,47.96,48.0,8200.0,43.7948,43.8678,43.7765,43.813,8200.0
2012-11-20 13:20:00,47.99,47.99,47.93,47.97,800.0,43.8039,43.8039,43.7491,43.7856,800.0
2012-11-20 13:25:00,47.95,47.95,47.81,47.83,8100.0,43.7674,43.7674,43.6396,43.6578,8100.0
2012-11-20 13:30:00,47.84,47.96,47.84,47.96,2300.0,43.667,43.7765,43.667,43.7765,2300.0
2012-11-20 13:35:00,47.94,48.05,47.94,48.0,3100.0,43.7582,43.8587,43.7582,43.813,3100.0
2012-11-20 13:40:00,48.0,48.0,47.89,47.89,1200.0,43.813,43.813,43.7126,43.7126,1200.0
2012-11-20 13:45:00,47.93,47.96,47.86,47.86,3900.0,43.7491,43.7765,43.6852,43.6852,3900.0
2012-11-20 13:50:00,47.91,47.94,47.88,47.94,2300.0,43.7309,43.7582,43.7035,43.7582,2300.0
2012-11-20 13:55:00,47.9,48.04,47.88,48.04,1700.0,43.7217,43.8495,43.7035,43.8495,1700.0
2012-11-20 14:00:00,48.04,48.04,47.95,47.95,2200.0,43.8495,43.8495,43.7674,43.7674,2200.0
2012-11-20 14:05:00,47.98,48.05,47.97,47.98,1600.0,43.7948,43.8587,43.7856,43.7948,1600.0
2012-11-20 14:10:00,47.99,48.12,47.99,48.12,1400.0,43.8039,43.9225,43.8039,43.9225,1400.0
2012-11-20 14:15:00,48.13,48.21,48.08,48.09,14900.0,43.9317,44.0047,43.886,43.8952,14900.0
2012-11-20 14:20:00,48.08,48.11,48.0,48.08,6400.0,43.886,43.9134,43.813,43.886,6400.0
2012-11-20 14:25:00,48.1,48.13,48.03,48.1,4600.0,43.9043,43.9317,43.8404,43.9043,4600.0
2012-11-20 14:30:00,48.1,48.2,48.05,48.11,3300.0,43.9043,43.9956,43.8587,43.9134,3300.0
2012-11-20 14:35:00,48.1,48.13,48.02,48.08,2900.0,43.9043,43.9317,43.8313,43.886,2900.0
2012-11-20 14:40:00,48.07,48.12,48.07,48.08,2700.0,43.8769,43.9225,43.8769,43.886,2700.0
2012-11-20 14:45:00,48.11,48.15,48.0,48.1,10900.0,43.9134,43.9499,43.813,43.9043,10900.0
2012-11-20 14:50:00,48.05,48.09,48.04,48.05,1000.0,43.8587,43.8952,43.8495,43.8587,1000.0
2012-11-20 14:55:00,48.1,48.17,48.0,48.0,8500.0,43.9043,43.9682,43.813,43.813,8500.0
2012-11-20 15:00:00,48.0,48.13,48.0,48.05,41200.0,43.813,43.9317,43.813,43.8587,41200.0
2012-11-20 15:05:00,48.09,48.1,47.96,48.04,3800.0,43.8952,43.9043,43.7765,43.8495,3800.0
2012-11-20 15:10:00,48.03,48.09,48.02,48.09,2100.0,43.8404,43.8952,43.8313,43.8952,2100.0
2012-11-20 15:15:00,48.1,48.16,48.05,48.1,3600.0,43.9043,43.9591,43.8587,43.9043,3600.0
2012-11-20 15:20:00,48.12,48.12,48.03,48.03,1000.0,43.9225,43.9225,43.8404,43.8404,1000.0
2012-11-20 15:25:00,48.03,48.04,47.93,47.93,4400.0,43.8404,43.8495,43.7491,43.7491,4400.0
2012-11-20 15:30:00,47.98,48.08,47.97,48.04,19900.0,43.7948,43.886,43.7856,43.8495,19900.0
2012-11-20 15:35:00,48.03,48.09,48.03,48.08,3700.0,43.8404,43.8952,43.8404,43.886,3700.0
2012-11-20 15:40:00,48.1,48.1,48.05,48.09,3100.0,43.9043,43.9043,43.8587,43.8952,3100.0
2012-11-20 15:45:00,48.08,48.14,48.06,48.14,6400.0,43.886,43.9408,43.8678,43.9408,6400.0
2012-11-20 15:50:00,48.14,48.17,48.04,48.16,7000.0,43.9408,43.9682,43.8495,43.9591,7000.0
2012-11-20 15:55:00,48.18,48.25,48.1,48.25,16500.0,43.9773,44.0412,43.9043,44.0412,16500.0
2012-11-21 09:30:00,48.42,48.57,47.89,48.55,12500.0,44.2055,44.3424,43.7216,44.3242,12500.0
2012-11-21 09:35:00,48.55,48.92,48.51,48.62,10600.0,44.3242,44.662,44.2877,44.3881,10600.0
2012-11-21 09:40:00,48.56,48.56,48.14,48.15,4500.0,44.3333,44.3333,43.9499,43.959,4500.0
2012-11-21 09:45:00,48.15,48.22,47.81,48.1,15500.0,43.959,44.0229,43.6486,43.9133,15500.0
2012-11-21 09:50:00,48.11,48.22,48.01,48.1,5000.0,43.9225,44.0229,43.8312,43.9133,5000.0
2012-11-21 09:55:00,48.13,48.34,48.13,48.34,4900.0,43.9407,44.1325,43.9407,44.1325,4900.0
2012-11-21 10:00:00,48.27,48.3,48.05,48.06,6000.0,44.0685,44.0959,43.8677,43.8768,6000.0
2012-11-21 10:05:00,48.04,48.04,47.87,47.93,1300.0,43.8586,43.8586,43.7034,43.7581,1300.0
2012-11-21 10:10:00,47.95,48.11,47.95,48.11,4100.0,43.7764,43.9225,43.7764,43.9225,4100.0
2012-11-21 10:15:00,48.04,48.18,48.03,48.18,1600.0,43.8586,43.9864,43.8494,43.9864,1600.0
2012-11-21 10:20:00,48.09,48.25,47.98,48.0,5100.0,43.9042,44.0503,43.8038,43.822,5100.0
2012-11-21 10:25:00,48.0,48.09,47.91,48.09,150300.0,43.822,43.9042,43.7399,43.9042,150300.0
2012-11-21 10:30:00,48.11,48.19,48.07,48.16,3200.0,43.9225,43.9955,43.886,43.9681,3200.0
2012-11-21 10:35:00,48.18,48.32,48.14,48.27,4200.0,43.9864,44.1142,43.9499,44.0685,4200.0
2012-11-21 10:40:00,48.23,48.24,48.11,48.18,1900.0,44.032,44.0412,43.9225,43.9864,1900.0
2012-11-21 10:45:00,48.15,48.22,48.15,48.22,900.0,43.959,44.0229,43.959,44.0229,900.0
2012-11-21 10:50:00,48.11,48.18,48.08,48.18,2700.0,43.9225,43.9864,43.8951,43.9864,2700.0
2012-11-21 10:55:00,48.23,48.34,48.21,48.32,3400.0,44.032,44.1325,44.0138,44.1142,3400.0
2012-11-21 11:00:00,48.19,48.28,48.17,48.28,2100.0,43.9955,44.0777,43.9772,44.0777,2100.0
2012-11-21 11:05:00,48.25,48.34,48.25,48.34,8700.0,44.0503,44.1325,44.0503,44.1325,8700.0
2012-11-21 11:10:00,48.31,48.34,48.3,48.34,6000.0,44.1051,44.1325,44.0959,44.1325,6000.0
2012-11-21 11:15:00,48.34,48.34,48.29,48.34,2400.0,44.1325,44.1325,44.0868,44.1325,2400.0
2012-11-21 11:20:00,48.29,48.32,48.26,48.29,1000.0,44.0868,44.1142,44.0594,44.0868,1000.0
2012-11-21 11:25:00,48.26,48.32,48.16,48.25,1800.0,44.0594,44.1142,43.9681,44.0503,1800.0
2012-11-21 11:30:00,48.26,48.26,48.17,48.24,1700.0,44.0594,44.0594,43.9772,44.0412,1700.0
2012-11-21 11:35:00,48.18,48.31,48.15,48.31,4600.0,43.9864,44.1051,43.959,44.1051,4600.0
2012-11-21 11:40:00,48.3,48.34,48.3,48.34,6600.0,44.0959,44.1325,44.0959,44.1325,6600.0
2012-11-21 11:45:00,48.34,48.34,48.19,48.19,3900.0,44.1325,44.1325,43.9955,43.9955,3900.0
2012-11-21 11:50:00,48.16,48.21,48.12,48.14,1400.0,43.9681,44.0138,43.9316,43.9499,1400.0
2012-11-21 11:55:00,48.04,48.14,48.04,48.13,2100.0,43.8586,43.9499,43.8586,43.9407,2100.0
2012-11-21 12:00:00,48.13,48.18,48.12,48.13,900.0,43.9407,43.9864,43.9316,43.9407,900.0
2012-11-21 12:05:00,48.13,48.23,48.12,48.12,2100.0,43.9407,44.032,43.9316,43.9316,2100.0
2012-11-21 12:10:00,48.12,48.24,48.12,48.24,3200.0,43.9316,44.0412,43.9316,44.0412,3200.0
2012-11-21 12:15:00,48.19,48.22,48.16,48.19,3800.0,43.9955,44.0229,43.9681,43.9955,3800.0
2012-11-21 12:20:00,48.18,48.29,48.12,48.28,1400.0,43.9864,44.0868,43.9316,44.0777,1400.0
2012-11-21 12:25:00,48.25,48.34,48.25,48.31,1200.0,44.0503,44.1325,44.0503,44.1051,1200.0
2012-11-21 12:30:00,48.27,48.35,48.27,48.33,7400.0,44.0685,44.1416,44.0685,44.1233,7400.0
2012-11-21 12:35:00,48.32,48.32,48.26,48.31,1600.0,44.1142,44.1142,44.0594,44.1051,1600.0
2012-11-21 12:40:00,48.3,48.34,48.29,48.33,6300.0,44.0959,44.1325,44.0868,44.1233,6300.0
2012-11-21 12:45:00,48.34,48.34,48.27,48.27,1500.0,44.1325,44.1325,44.0685,44.0685,1500.0
2012-11-21 12:50:00,48.27,48.27,48.23,48.24,2100.0,44.0685,44.0685,44.032,44.0412,2100.0
2012-11-21 12:55:00,48.26,48.3,48.23,48.23,1500.0,44.0594,44.0959,44.032,44.032,1500.0
2012-11-21 13:00:00,48.23,48.3,48.23,48.29,4700.0,44.032,44.0959,44.032,44.0868,4700.0
2012-11-21 13:05:00,48.29,48.32,48.29,48.31,17500.0,44.0868,44.1142,44.0868,44.1051,17500.0
2012-11-21 13:10:00,48.3,48.3,48.29,48.29,1000.0,44.0959,44.0959,44.0868,44.0868,1000.0
2012-11-21 13:15:00,48.21,48.21,48.12,48.16,1000.0,44.0138,44.0138,43.9316,43.9681,1000.0
2012-11-21 13:20:00,48.11,48.16,48.05,48.05,4100.0,43.9225,43.9681,43.8677,43.8677,4100.0
2012-11-21 13:25:00,48.02,48.04,47.96,47.96,4100.0,43.8403,43.8586,43.7855,43.7855,4100.0
2012-11-21 13:30:00,47.99,47.99,47.97,47.99,900.0,43.8129,43.8129,43.7947,43.8129,900.0
2012-11-21 13:35:00,48.0,48.1,47.99,48.03,17400.0,43.822,43.9133,43.8129,43.8494,17400.0
2012-11-21 13:40:00,48.01,48.01,47.97,48.0,2100.0,43.8312,43.8312,43.7947,43.822,2100.0
2012-11-21 13:45:00,48.0,48.06,47.99,48.04,3300.0,43.822,43.8768,43.8129,43.8586,3300.0
2012-11-21 13:50:00,48.03,48.08,48.01,48.04,3400.0,43.8494,43.8951,43.8312,43.8586,3400.0
2012-11-21 13:55:00,48.04,48.04,47.95,48.0,3600.0,43.8586,43.8586,43.7764,43.822,3600.0
2012-11-21 14:00:00,48.0,48.07,48.0,48.07,1100.0,43.822,43.886,43.822,43.886,1100.0
2012-11-21 14:05:00,48.08,48.15,48.04,48.15,1500.0,43.8951,43.959,43.8586,43.959,1500.0
2012-11-21 14:10:00,48.18,48.24,48.07,48.08,4100.0,43.9864,44.0412,43.886,43.8951,4100.0
2012-11-21 14:15:00,48.07,48.12,48.06,48.12,1700.0,43.886,43.9316,43.8768,43.9316,1700.0
2012-11-21 14:20:00,48.09,48.12,48.09,48.11,1200.0,43.9042,43.9316,43.9042,43.9225,1200.0
2012-11-21 14:25:00,48.16,48.16,48.08,48.11,1700.0,43.9681,43.9681,43.8951,43.9225,1700.0
2012-11-21 14:30:00,48.12,48.2,48.12,48.19,700.0,43.9316,44.0046,43.9316,43.9955,700.0
2012-11-21 14:35:00,48.2,48.23,48.2,48.23,1300.0,44.0046,44.032,44.0046,44.032,1300.0
2012-11-21 14:40:00,48.23,48.3,48.23,48.29,900.0,44.032,44.0959,44.032,44.0868,900.0
2012-11-21 14:45:00,48.26,48.29,48.24,48.27,2600.0,44.0594,44.0868,44.0412,44.0685,2600.0
2012-11-21 14:50:00,48.25,48.26,48.2,48.2,2200.0,44.0503,44.0594,44.0046,44.0046,2200.0
2012-11-21 14:55:00,48.2,48.2,48.08,48.13,4000.0,44.0046,44.0046,43.8951,43.9407,4000.0
2012-11-21 15:00:00,48.09,48.1,48.03,48.07,2700.0,43.9042,43.9133,43.8494,43.886,2700.0
2012-11-21 15:05:00,48.05,48.06,47.98,47.98,6300.0,43.8677,43.8768,43.8038,43.8038,6300.0
2012-11-21 15:10:00,47.98,48.03,47.97,48.02,6000.0,43.8038,43.8494,43.7947,43.8403,6000.0
2012-11-21 15:15:00,48.04,48.17,48.04,48.14,5700.0,43.8586,43.9772,43.8586,43.9499,5700.0
2012-11-21 15:20:00,48.16,48.18,48.07,48.07,13500.0,43.9681,43.9864,43.886,43.886,13500.0
2012-11-21 15:25:00,48.1,48.3,48.1,48.3,12600.0,43.9133,44.0959,43.9133,44.0959,12600.0
2012-11-21 15:30:00,48.28,48.3,48.23,48.27,4500.0,44.0777,44.0959,44.032,44.0685,4500.0
2012-11-21 15:35:00,48.24,48.39,48.24,48.38,6600.0,44.0412,44.1781,44.0412,44.169,6600.0
2012-11-21 15:40:00,48.36,48.51,48.36,48.51,10300.0,44.1507,44.2877,44.1507,44.2877,10300.0
2012-11-21 15:45:00,48.5,48.52,48.43,48.46,18100.0,44.2785,44.2968,44.2146,44.242,18100.0
2012-11-21 15:50:00,48.46,48.62,48.4,48.53,15000.0,44.242,44.3881,44.1872,44.3059,15000.0
2012-11-21 15:55:00,48.54,48.59,48.44,48.52,15700.0,44.315,44.3607,44.2237,44.2968,15700.0
2012-11-23 09:30:00,48.82,49.0,48.78,48.8,3200.0,44.5707,44.735,44.5342,44.5524,3200.0
2012-11-23 09:35:00,48.83,48.83,48.69,48.8,600.0,44.5798,44.5798,44.452,44.5524,600.0
2012-11-23 09:40:00,48.78,48.79,48.54,48.54,2500.0,44.5342,44.5433,44.315,44.315,2500.0
2012-11-23 09:45:00,48.56,48.64,48.48,48.56,4000.0,44.3333,44.4063,44.2603,44.3333,4000.0
2012-11-23 09:50:00,48.56,48.56,48.4,48.47,2000.0,44.3333,44.3333,44.1872,44.2511,2000.0
2012-11-23 09:55:00,48.54,48.57,48.47,48.47,1000.0,44.315,44.3424,44.2511,44.2511,1000.0
2012-11-23 10:00:00,48.58,48.63,48.41,48.43,2500.0,44.3516,44.3972,44.1964,44.2146,2500.0
2012-11-23 10:05:00,48.45,48.46,48.45,48.46,400.0,44.2329,44.242,44.2329,44.242,400.0
2012-11-23 10:10:00,48.57,48.65,48.46,48.53,2200.0,44.3424,44.4155,44.242,44.3059,2200.0
2012-11-23 10:15:00,48.54,48.6,48.53,48.6,1400.0,44.315,44.3698,44.3059,44.3698,1400.0
2012-11-23 10:20:00,48.63,48.76,48.62,48.69,2600.0,44.3972,44.5159,44.3881,44.452,2600.0
2012-11-23 10:25:00,48.69,48.79,48.69,48.75,1500.0,44.452,44.5433,44.452,44.5068,1500.0
2012-11-23 10:30:00,48.79,48.79,48.65,48.65,700.0,44.5433,44.5433,44.4155,44.4155,700.0
2012-11-23 10:35:00,48.71,48.71,48.52,48.52,2200.0,44.4702,44.4702,44.2968,44.2968,2200.0
2012-11-23 10:40:00,48.53,48.58,48.53,48.57,600.0,44.3059,44.3516,44.3059,44.3424,600.0
2012-11-23 10:45:00,48.57,48.68,48.57,48.68,1400.0,44.3424,44.4429,44.3424,44.4429,1400.0
2012-11-23 10:50:00,48.67,48.74,48.54,48.55,7700.0,44.4337,44.4976,44.315,44.3242,7700.0
2012-11-23 10:55:00,48.55,48.69,48.55,48.69,5000.0,44.3242,44.452,44.3242,44.452,5000.0
2012-11-23 11:00:00,48.69,48.76,48.67,48.71,2100.0,44.452,44.5159,44.4337,44.4702,2100.0
2012-11-23 11:05:00,48.72,48.79,48.71,48.79,1300.0,44.4794,44.5433,44.4702,44.5433,1300.0
2012-11-23 11:10:00,48.79,48.79,48.72,48.73,1100.0,44.5433,44.5433,44.4794,44.4885,1100.0
2012-11-23 11:15:00,48.74,48.8,48.73,48.78,1800.0,44.4976,44.5524,44.4885,44.5342,1800.0
2012-11-23 11:20:00,48.78,48.82,48.78,48.82,1200.0,44.5342,44.5707,44.5342,44.5707,1200.0
2012-11-23 11:25:00,48.84,48.85,48.78,48.79,1100.0,44.5889,44.5981,44.5342,44.5433,1100.0
2012-11-23 11:30:00,48.84,48.91,48.82,48.86,1400.0,44.5889,44.6528,44.5707,44.6072,1400.0
2012-11-23 11:35:00,48.87,48.87,48.81,48.84,1800.0,44.6163,44.6163,44.5615,44.5889,1800.0
2012-11-23 11:40:00,48.86,48.86,48.79,48.79,2000.0,44.6072,44.6072,44.5433,44.5433,2000.0
2012-11-23 11:45:00,48.79,48.79,48.73,48.73,900.0,44.5433,44.5433,44.4885,44.4885,900.0
2012-11-23 11:50:00,48.75,48.75,48.73,48.73,700.0,44.5068,44.5068,44.4885,44.4885,700.0
2012-11-23 11:55:00,48.73,48.76,48.73,48.75,1300.0,44.4885,44.5159,44.4885,44.5068,1300.0
2012-11-23 12:00:00,48.77,48.92,48.77,48.87,2400.0,44.525,44.662,44.525,44.6163,2400.0
2012-11-23 12:05:00,48.83,48.86,48.79,48.82,2300.0,44.5798,44.6072,44.5433,44.5707,2300.0
2012-11-23 12:10:00,48.78,48.83,48.73,48.79,1100.0,44.5342,44.5798,44.4885,44.5433,1100.0
2012-11-23 12:15:00,48.74,48.78,48.73,48.73,1200.0,44.4976,44.5342,44.4885,44.4885,1200.0
2012-11-23 12:20:00,48.72,48.8,48.68,48.8,1000.0,44.4794,44.5524,44.4429,44.5524,1000.0
2012-11-23 12:25:00,48.76,48.78,48.64,48.69,6100.0,44.5159,44.5342,44.4063,44.452,6100.0
2012-11-23 12:30:00,48.71,48.75,48.67,48.75,1700.0,44.4702,44.5068,44.4337,44.5068,1700.0
2012-11-23 12:35:00,48.83,48.93,48.81,48.93,3700.0,44.5798,44.6711,44.5615,44.6711,3700.0
2012-11-23 12:40:00,48.94,48.97,48.9,48.96,3300.0,44.6802,44.7076,44.6437,44.6985,3300.0
2012-11-23 12:45:00,48.98,49.0,48.91,48.96,4600.0,44.7167,44.735,44.6528,44.6985,4600.0
2012-11-23 12:50:00,48.93,48.97,48.88,48.94,7500.0,44.6711,44.7076,44.6254,44.6802,7500.0
2012-11-23 12:55:00,48.93,49.24,48.92,49.22,20900.0,44.6711,44.9541,44.662,44.9359,20900.0
2012-11-26 09:30:00,48.78,49.19,48.73,48.99,18300.0,44.5342,44.9085,44.4885,44.7259,18300.0
2012-11-26 09:35:00,48.99,49.12,48.76,48.88,10100.0,44.7259,44.8446,44.5159,44.6254,10100.0
2012-11-26 09:40:00,48.88,49.23,48.88,49.23,5100.0,44.6254,44.945,44.6254,44.945,5100.0
2012-11-26 09:45:00,49.23,49.24,48.91,49.08,17400.0,44.945,44.9541,44.6528,44.808,17400.0
2012-11-26 09:50:00,49.07,49.13,49.05,49.13,4000.0,44.7989,44.8537,44.7807,44.8537,4000.0
2012-11-26 09:55:00,49.11,49.24,49.05,49.19,5100.0,44.8354,44.9541,44.7807,44.9085,5100.0
2012-11-26 10:00:00,49.26,49.28,49.08,49.28,2400.0,44.9724,44.9906,44.808,44.9906,2400.0
2012-11-26 10:05:00,49.18,49.26,49.05,49.11,7200.0,44.8993,44.9724,44.7807,44.8354,7200.0
2012-11-26 10:10:00,49.11,49.32,49.09,49.32,23000.0,44.8354,45.0272,44.8172,45.0272,23000.0
2012-11-26 10:15:00,49.33,49.57,49.31,49.57,18300.0,45.0363,45.2554,45.018,45.2554,18300.0
2012-11-26 10:20:00,49.57,49.69,49.33,49.37,8200.0,45.2554,45.3649,45.0363,45.0728,8200.0
2012-11-26 10:25:00,49.34,49.41,49.28,49.41,1600.0,45.0454,45.1093,44.9906,45.1093,1600.0
2012-11-26 10:30:00,49.45,49.45,49.31,49.31,1700.0,45.1458,45.1458,45.018,45.018,1700.0
2012-11-26 10:35:00,49.29,49.32,49.29,49.32,1100.0,44.9998,45.0272,44.9998,45.0272,1100.0
2012-11-26 10:40:00,49.32,49.37,49.3,49.33,2600.0,45.0272,45.0728,45.0089,45.0363,2600.0
2012-11-26 10:45:00,49.32,49.53,49.28,49.44,11000.0,45.0272,45.2189,44.9906,45.1367,11000.0
2012-11-26 10:50:00,49.44,49.53,49.39,49.39,5100.0,45.1367,45.2189,45.0911,45.0911,5100.0
2012-11-26 10:55:00,49.35,49.41,49.35,49.39,7200.0,45.0545,45.1093,45.0545,45.0911,7200.0
2012-11-26 11:00:00,49.42,49.42,49.3,49.3,2800.0,45.1184,45.1184,45.0089,45.0089,2800.0
2012-11-26 11:05:00,49.32,49.34,49.23,49.33,3500.0,45.0272,45.0454,44.945,45.0363,3500.0
2012-11-26 11:10:00,49.29,49.31,49.2,49.28,5300.0,44.9998,45.018,44.9176,44.9906,5300.0
2012-11-26 11:15:00,49.29,49.3,49.23,49.28,4100.0,44.9998,45.0089,44.945,44.9906,4100.0
2012-11-26 11:20:00,49.31,49.32,49.18,49.18,5600.0,45.018,45.0272,44.8993,44.8993,5600.0
2012-11-26 11:25:00,49.14,49.32,49.14,49.32,4900.0,44.8628,45.0272,44.8628,45.0272,4900.0
2012-11-26 11:30:00,49.33,49.42,49.27,49.4,21900.0,45.0363,45.1184,44.9815,45.1002,21900.0
2012-11-26 11:35:00,49.45,49.5,49.42,49.46,7600.0,45.1458,45.1915,45.1184,45.155,7600.0
2012-11-26 11:40:00,49.47,49.47,49.34,49.4,10400.0,45.1641,45.1641,45.0454,45.1002,10400.0
2012-11-26 11:45:00,49.37,49.42,49.23,49.26,3900.0,45.0728,45.1184,44.945,44.9724,3900.0
2012-11-26 11:50:00,49.25,49.32,49.24,49.32,1100.0,44.9632,45.0272,44.9541,45.0272,1100.0
2012-11-26 11:55:00,49.3,49.33,49.28,49.28,2200.0,45.0089,45.0363,44.9906,44.9906,2200.0
2012-11-26 12:00:00,49.28,49.34,49.2,49.2,5900.0,44.9906,45.0454,44.9176,44.9176,5900.0
2012-11-26 12:05:00,49.2,49.3,49.2,49.3,1600.0,44.9176,45.0089,44.9176,45.0089,1600.0
2012-11-26 12:10:00,49.32,49.34,49.3,49.32,1500.0,45.0272,45.0454,45.0089,45.0272,1500.0
2012-11-26 12:15:00,49.34,49.35,49.27,49.29,5100.0,45.0454,45.0545,44.9815,44.9998,5100.0
2012-11-26 12:20:00,49.29,49.32,49.21,49.21,2500.0,44.9998,45.0272,44.9267,44.9267,2500.0
2012-11-26 12:25:00,49.17,49.17,49.09,49.11,1300.0,44.8902,44.8902,44.8172,44.8354,1300.0
2012-11-26 12:30:00,49.12,49.12,48.99,49.0,4400.0,44.8446,44.8446,44.7259,44.735,4400.0
2012-11-26 12:35:00,49.01,49.22,49.01,49.22,2700.0,44.7441,44.9359,44.7441,44.9359,2700.0
2012-11-26 12:40:00,49.24,49.26,49.13,49.18,2800.0,44.9541,44.9724,44.8537,44.8993,2800.0
2012-11-26 12:45:00,49.18,49.18,49.11,49.18,3200.0,44.8993,44.8993,44.8354,44.8993,3200.0
2012-11-26 12:50:00,49.18,49.19,49.1,49.11,4000.0,44.8993,44.9085,44.8263,44.8354,4000.0
2012-11-26 12:55:00,49.19,49.22,49.1,49.11,3700.0,44.9085,44.9359,44.8263,44.8354,3700.0
2012-11-26 13:00:00,49.13,49.16,49.08,49.14,4200.0,44.8537,44.8811,44.808,44.8628,4200.0
2012-11-26 13:05:00,49.12,49.26,49.12,49.14,6200.0,44.8446,44.9724,44.8446,44.8628,6200.0
2012-11-26 13:10:00,49.13,49.2,49.13,49.2,2100.0,44.8537,44.9176,44.8537,44.9176,2100.0
2012-11-26 13:15:00,49.21,49.34,49.21,49.27,5300.0,44.9267,45.0454,44.9267,44.9815,5300.0
2012-11-26 13:20:00,49.26,49.27,49.2,49.2,1900.0,44.9724,44.9815,44.9176,44.9176,1900.0
2012-11-26 13:25:00,49.17,49.24,49.17,49.21,3300.0,44.8902,44.9541,44.8902,44.9267,3300.0
2012-11-26 13:30:00,49.26,49.34,49.26,49.31,10900.0,44.9724,45.0454,44.9724,45.018,10900.0
2012-11-26 13:35:00,49.31,49.31,49.23,49.29,45900.0,45.018,45.018,44.945,44.9998,45900.0
2012-11-26 13:40:00,49.29,49.3,49.18,49.27,4100.0,44.9998,45.0089,44.8993,44.9815,4100.0
2012-11-26 13:45:00,49.27,49.35,49.27,49.35,3300.0,44.9815,45.0545,44.9815,45.0545,3300.0
2012-11-26 13:50:00,49.38,49.42,49.35,49.42,9800.0,45.0819,45.1184,45.0545,45.1184,9800.0
2012-11-26 13:55:00,49.41,49.41,49.3,49.34,4000.0,45.1093,45.1093,45.0089,45.0454,4000.0
2012-11-26 14:00:00,49.35,49.41,49.31,49.4,1200.0,45.0545,45.1093,45.018,45.1002,1200.0
2012-11-26 14:05:00,49.41,49.44,49.27,49.41,6700.0,45.1093,45.1367,44.9815,45.1093,6700.0
2012-11-26 14:10:00,49.41,49.44,49.3,49.35,3500.0,45.1093,45.1367,45.0089,45.0545,3500.0
2012-11-26 14:15:00,49.38,49.42,49.38,49.4,1100.0,45.0819,45.1184,45.0819,45.1002,1100.0
2012-11-26 14:20:00,49.4,49.42,49.32,49.32,6800.0,45.1002,45.1184,45.0272,45.0272,6800.0
2012-11-26 14:25:00,49.3,49.44,49.3,49.39,9800.0,45.0089,45.1367,45.0089,45.0911,9800.0
2012-11-26 14:30:00,49.41,49.41,49.38,49.38,1400.0,45.1093,45.1093,45.0819,45.0819,1400.0
2012-11-26 14:35:00,49.38,49.42,49.37,49.41,2300.0,45.0819,45.1184,45.0728,45.1093,2300.0
2012-11-26 14:40:00,49.44,49.44,49.36,49.37,2900.0,45.1367,45.1367,45.0637,45.0728,2900.0
2012-11-26 14:45:00,49.38,49.47,49.38,49.47,4000.0,45.0819,45.1641,45.0819,45.1641,4000.0
2012-11-26 14:50:00,49.49,49.49,49.33,49.46,6700.0,45.1824,45.1824,45.0363,45.155,6700.0
2012-11-26 14:55:00,49.42,49.46,49.42,49.46,900.0,45.1184,45.155,45.1184,45.155,900.0
2012-11-26 15:00:00,49.46,49.47,49.4,49.47,3300.0,45.155,45.1641,45.1002,45.1641,3300.0
2012-11-26 15:05:00,49.46,49.49,49.43,49.43,4900.0,45.155,45.1824,45.1276,45.1276,4900.0
2012-11-26 15:10:00,49.44,49.45,49.34,49.35,5000.0,45.1367,45.1458,45.0454,45.0545,5000.0
2012-11-26 15:15:00,49.36,49.4,49.32,49.39,3000.0,45.0637,45.1002,45.0272,45.0911,3000.0
2012-11-26 15:20:00,49.39,49.39,49.27,49.39,10700.0,45.0911,45.0911,44.9815,45.0911,10700.0
2012-11-26 15:25:00,49.4,49.4,49.36,49.36,4600.0,45.1002,45.1002,45.0637,45.0637,4600.0
2012-11-26 15:30:00,49.32,49.36,49.26,49.34,3400.0,45.0272,45.0637,44.9724,45.0454,3400.0
2012-11-26 15:35:00,49.36,49.38,49.3,49.36,4800.0,45.0637,45.0819,45.0089,45.0637,4800.0
2012-11-26 15:40:00,49.37,49.45,49.33,49.33,6600.0,45.0728,45.1458,45.0363,45.0363,6600.0
2012-11-26 15:45:00,49.35,49.44,49.35,49.41,7400.0,45.0545,45.1367,45.0545,45.1093,7400.0
2012-11-26 15:50:00,49.4,49.45,49.34,49.43,5500.0,45.1002,45.1458,45.0454,45.1276,5500.0
2012-11-26 15:55:00,49.42,49.5,49.42,49.5,25300.0,45.1184,45.1915,45.1184,45.1915,25300.0
2012-11-27 09:30:00,49.66,49.83,49.37,49.58,14300.0,45.3376,45.4928,45.0728,45.2645,14300.0
2012-11-27 09:35:00,49.59,49.67,49.5,49.51,5600.0,45.2736,45.3467,45.1915,45.2006,5600.0
2012-11-27 09:40:00,49.52,49.66,49.5,49.65,4700.0,45.2097,45.3376,45.1915,45.3284,4700.0
2012-11-27 09:45:00,49.64,49.67,49.51,49.55,2900.0,45.3193,45.3467,45.2006,45.2371,2900.0
2012-11-27 09:50:00,49.65,49.67,49.5,49.5,8700.0,45.3284,45.3467,45.1915,45.1915,8700.0
2012-11-27 09:55:00,49.52,49.6,49.5,49.6,9600.0,45.2097,45.2828,45.1915,45.2828,9600.0
2012-11-27 10:00:00,49.55,49.56,49.36,49.39,7700.0,45.2371,45.2463,45.0637,45.0911,7700.0
2012-11-27 10:05:00,49.39,49.56,49.33,49.44,7800.0,45.0911,45.2463,45.0363,45.1367,7800.0
2012-11-27 10:10:00,49.47,49.58,49.25,49.32,7100.0,45.1641,45.2645,44.9632,45.0272,7100.0
2012-11-27 10:15:00,49.3,49.39,49.25,49.25,12500.0,45.0089,45.0911,44.9632,44.9632,12500.0
2012-11-27 10:20:00,49.23,49.3,49.2,49.22,2600.0,44.945,45.0089,44.9176,44.9359,2600.0
2012-11-27 10:25:00,49.25,49.29,49.16,49.21,3400.0,44.9632,44.9998,44.8811,44.9267,3400.0
2012-11-27 10:30:00,49.22,49.25,49.1,49.12,10400.0,44.9359,44.9632,44.8263,44.8446,10400.0
2012-11-27 10:35:00,49.15,49.23,49.01,49.06,16000.0,44.8719,44.945,44.7441,44.7898,16000.0
2012-11-27 10:40:00,49.05,49.1,49.03,49.09,2400.0,44.7807,44.8263,44.7624,44.8172,2400.0
2012-11-27 10:45:00,49.07,49.22,49.04,49.2,2600.0,44.7989,44.9359,44.7715,44.9176,2600.0
2012-11-27 10:50:00,49.17,49.2,49.12,49.2,1700.0,44.8902,44.9176,44.8446,44.9176,1700.0
2012-11-27 10:55:00,49.18,49.18,49.06,49.08,900.0,44.8993,44.8993,44.7898,44.808,900.0
2012-11-27 11:00:00,49.0,49.1,49.0,49.07,1000.0,44.735,44.8263,44.735,44.7989,1000.0
2012-11-27 11:05:00,49.07,49.07,49.07,49.07,0.0,44.7989,44.7989,44.7989,44.7989,0.0
2012-11-27 11:10:00,49.04,49.05,49.0,49.0,5600.0,44.7715,44.7807,44.735,44.735,5600.0
2012-11-27 11:15:00,48.95,48.97,48.9,48.97,5600.0,44.6894,44.7076,44.6437,44.7076,5600.0
2012-11-27 11:20:00,48.97,49.1,48.97,48.99,6400.0,44.7076,44.8263,44.7076,44.7259,6400.0
2012-11-27 11:25:00,48.93,48.93,48.83,48.88,3500.0,44.6711,44.6711,44.5798,44.6254,3500.0
2012-11-27 11:30:00,48.83,48.88,48.83,48.86,1900.0,44.5798,44.6254,44.5798,44.6072,1900.0
2012-11-27 11:35:00,48.91,49.2,48.91,49.2,2800.0,44.6528,44.9176,44.6528,44.9176,2800.0
2012-11-27 11:40:00,49.18,49.18,49.02,49.02,1700.0,44.8993,44.8993,44.7533,44.7533,1700.0
2012-11-27 11:45:00,49.14,49.18,49.07,49.09,1300.0,44.8628,44.8993,44.7989,44.8172,1300.0
2012-11-27 11:50:00,49.08,49.16,49.04,49.11,2800.0,44.808,44.8811,44.7715,44.8354,2800.0
2012-11-27 11:55:00,49.12,49.17,49.09,49.13,1500.0,44.8446,44.8902,44.8172,44.8537,1500.0
2012-11-27 12:00:00,49.15,49.26,49.14,49.17,5600.0,44.8719,44.9724,44.8628,44.8902,5600.0
2012-11-27 12:05:00,49.19,49.22,49.16,49.19,1700.0,44.9085,44.9359,44.8811,44.9085,1700.0
2012-11-27 12:10:00,49.22,49.22,49.11,49.13,1500.0,44.9359,44.9359,44.8354,44.8537,1500.0
2012-11-27 12:15:00,49.13,49.18,49.13,49.18,700.0,44.8537,44.8993,44.8537,44.8993,700.0
2012-11-27 12:20:00,49.23,49.23,49.22,49.23,800.0,44.945,44.945,44.9359,44.945,800.0
2012-11-27 12:25:00,49.23,49.24,49.23,49.24,600.0,44.945,44.9541,44.945,44.9541,600.0
2012-11-27 12:30:00,49.22,49.22,49.09,49.11,2500.0,44.9359,44.9359,44.8172,44.8354,2500.0
2012-11-27 12:35:00,49.19,49.19,49.12,49.18,1300.0,44.9085,44.9085,44.8446,44.8993,1300.0
2012-11-27 12:40:00,49.21,49.21,49.16,49.21,1100.0,44.9267,44.9267,44.8811,44.9267,1100.0
2012-11-27 12:45:00,49.21,49.22,49.13,49.15,23200.0,44.9267,44.9359,44.8537,44.8719,23200.0
2012-11-27 12:50:00,49.15,49.15,49.05,49.07,400.0,44.8719,44.8719,44.7807,44.7989,400.0
2012-11-27 12:55:00,49.06,49.13,49.0,49.13,1800.0,44.7898,44.8537,44.735,44.8537,1800.0
2012-11-27 13:00:00,49.14,49.14,49.06,49.09,1000.0,44.8628,44.8628,44.7898,44.8172,1000.0
2012-11-27 13:05:00,49.07,49.16,49.07,49.1,8600.0,44.7989,44.8811,44.7989,44.8263,8600.0
2012-11-27 13:10:00,49.09,49.09,49.03,49.04,2800.0,44.8172,44.8172,44.7624,44.7715,2800.0
2012-11-27 13:15:00,49.06,49.1,49.01,49.09,4000.0,44.7898,44.8263,44.7441,44.8172,4000.0
2012-11-27 13:20:00,49.09,49.1,49.0,49.06,4000.0,44.8172,44.8263,44.735,44.7898,4000.0
2012-11-27 13:25:00,49.11,49.12,48.97,48.98,4900.0,44.8354,44.8446,44.7076,44.7167,4900.0
2012-11-27 13:30:00,49.01,49.03,48.94,48.96,2200.0,44.7441,44.7624,44.6802,44.6985,2200.0
2012-11-27 13:35:00,48.97,49.09,48.97,48.98,2400.0,44.7076,44.8172,44.7076,44.7167,2400.0
2012-11-27 13:40:00,48.99,49.08,48.99,49.08,1200.0,44.7259,44.808,44.7259,44.808,1200.0
2012-11-27 13:45:00,49.09,49.14,49.04,49.04,1700.0,44.8172,44.8628,44.7715,44.7715,1700.0
2012-11-27 13:50:00,49.03,49.03,48.89,48.89,1900.0,44.7624,44.7624,44.6346,44.6346,1900.0
2012-11-27 13:55:00,48.95,49.01,48.93,49.01,1100.0,44.6894,44.7441,44.6711,44.7441,1100.0
2012-11-27 14:00:00,49.0,49.0,48.95,49.0,3000.0,44.735,44.735,44.6894,44.735,3000.0
2012-11-27 14:05:00,49.0,49.0,48.92,48.92,700.0,44.735,44.735,44.662,44.662,700.0
2012-11-27 14:10:00,48.93,49.0,48.92,48.94,1900.0,44.6711,44.735,44.662,44.6802,1900.0
2012-11-27 14:15:00,48.97,48.98,48.93,48.98,800.0,44.7076,44.7167,44.6711,44.7167,800.0
2012-11-27 14:20:00,48.98,48.99,48.69,48.76,7500.0,44.7167,44.7259,44.452,44.5159,7500.0
2012-11-27 14:25:00,48.77,48.79,48.66,48.72,3300.0,44.525,44.5433,44.4246,44.4794,3300.0
2012-11-27 14:30:00,48.79,48.85,48.68,48.69,4200.0,44.5433,44.5981,44.4429,44.452,4200.0
2012-11-27 14:35:00,48.65,48.66,48.56,48.61,2700.0,44.4155,44.4246,44.3333,44.3789,2700.0
2012-11-27 14:40:00,48.61,48.7,48.57,48.59,3600.0,44.3789,44.4611,44.3424,44.3607,3600.0
2012-11-27 14:45:00,48.58,48.58,48.45,48.52,4000.0,44.3516,44.3516,44.2329,44.2968,4000.0
2012-11-27 14:50:00,48.54,48.69,48.54,48.64,4400.0,44.315,44.452,44.315,44.4063,4400.0
2012-11-27 14:55:00,48.64,48.86,48.64,48.82,8200.0,44.4063,44.6072,44.4063,44.5707,8200.0
2012-11-27 15:00:00,48.86,48.93,48.7,48.76,12300.0,44.6072,44.6711,44.4611,44.5159,12300.0
2012-11-27 15:05:00,48.78,48.98,48.75,48.94,11500.0,44.5342,44.7167,44.5068,44.6802,11500.0
2012-11-27 15:10:00,48.93,48.95,48.86,48.89,4400.0,44.6711,44.6894,44.6072,44.6346,4400.0
2012-11-27 15:15:00,48.87,48.98,48.86,48.9,9800.0,44.6163,44.7167,44.6072,44.6437,9800.0
2012-11-27 15:20:00,48.9,49.09,48.88,49.09,8100.0,44.6437,44.8172,44.6254,44.8172,8100.0
2012-11-27 15:25:00,49.05,49.1,48.98,49.1,7500.0,44.7807,44.8263,44.7167,44.8263,7500.0
2012-11-27 15:30:00,49.11,49.15,48.97,49.01,10500.0,44.8354,44.8719,44.7076,44.7441,10500.0
2012-11-27 15:35:00,49.01,49.02,48.82,48.82,7200.0,44.7441,44.7533,44.5707,44.5707,7200.0
2012-11-27 15:40:00,48.86,48.9,48.79,48.85,10400.0,44.6072,44.6437,44.5433,44.5981,10400.0
2012-11-27 15:45:00,48.82,48.9,48.75,48.9,13400.0,44.5707,44.6437,44.5068,44.6437,13400.0
2012-11-27 15:50:00,48.86,48.91,48.81,48.85,12300.0,44.6072,44.6528,44.5615,44.5981,12300.0
2012-11-27 15:55:00,48.83,48.87,48.73,48.77,29700.0,44.5798,44.6163,44.4885,44.525,29700.0
2012-11-28 09:30:00,48.46,48.46,48.19,48.41,5900.0,44.242,44.242,43.9955,44.1964,5900.0
2012-11-28 09:35:00,48.38,48.38,48.25,48.31,16400.0,44.169,44.169,44.0503,44.1051,16400.0
2012-11-28 09:40:00,48.31,48.43,48.14,48.31,6300.0,44.1051,44.2146,43.9499,44.1051,6300.0
2012-11-28 09:45:00,48.35,48.36,48.03,48.03,4800.0,44.1416,44.1507,43.8494,43.8494,4800.0
2012-11-28 09:50:00,48.07,48.3,48.05,48.3,5700.0,43.886,44.0959,43.8677,44.0959,5700.0
2012-11-28 09:55:00,48.3,48.4,48.23,48.25,3700.0,44.0959,44.1872,44.032,44.0503,3700.0
2012-11-28 10:00:00,48.15,48.21,47.96,48.06,13200.0,43.959,44.0138,43.7855,43.8768,13200.0
2012-11-28 10:05:00,47.95,48.34,47.94,48.1,21500.0,43.7764,44.1325,43.7673,43.9133,21500.0
2012-11-28 10:10:00,48.1,48.23,48.1,48.23,6500.0,43.9133,44.032,43.9133,44.032,6500.0
2012-11-28 10:15:00,48.23,48.23,48.18,48.23,5800.0,44.032,44.032,43.9864,44.032,5800.0
2012-11-28 10:20:00,48.23,48.47,48.2,48.47,8400.0,44.032,44.2511,44.0046,44.2511,8400.0
2012-11-28 10:25:00,48.48,48.56,48.25,48.38,10400.0,44.2603,44.3333,44.0503,44.169,10400.0
2012-11-28 10:30:00,48.38,48.74,48.38,48.7,10200.0,44.169,44.4976,44.169,44.4611,10200.0
2012-11-28 10:35:00,48.73,48.91,48.71,48.9,7200.0,44.4885,44.6528,44.4702,44.6437,7200.0
2012-11-28 10:40:00,48.91,49.01,48.8,48.87,8000.0,44.6528,44.7441,44.5524,44.6163,8000.0
2012-11-28 10:45:00,48.87,49.0,48.85,48.94,8400.0,44.6163,44.735,44.5981,44.6802,8400.0
2012-11-28 10:50:00,48.94,48.99,48.84,48.98,12000.0,44.6802,44.7259,44.5889,44.7167,12000.0
2012-11-28 10:55:00,48.97,49.18,48.92,49.15,10300.0,44.7076,44.8993,44.662,44.8719,10300.0
2012-11-28 11:00:00,49.17,49.32,49.08,49.08,10100.0,44.8902,45.0272,44.808,44.808,10100.0
2012-11-28 11:05:00,49.14,49.23,48.99,49.14,5700.0,44.8628,44.945,44.7259,44.8628,5700.0
2012-11-28 11:10:00,49.14,49.33,49.1,49.33,6000.0,44.8628,45.0363,44.8263,45.0363,6000.0
2012-11-28 11:15:00,49.34,49.51,49.29,49.51,7400.0,45.0454,45.2006,44.9998,45.2006,7400.0
2012-11-28 11:20:00,49.49,49.52,49.41,49.41,3000.0,45.1824,45.2097,45.1093,45.1093,3000.0
2012-11-28 11:25:00,49.42,49.57,49.4,49.52,4800.0,45.1184,45.2554,45.1002,45.2097,4800.0
2012-11-28 11:30:00,49.58,49.6,49.37,49.46,10600.0,45.2645,45.2828,45.0728,45.155,10600.0
2012-11-28 11:35:00,49.46,49.63,49.44,49.62,10000.0,45.155,45.3102,45.1367,45.301,10000.0
2012-11-28 11:40:00,49.62,49.63,49.42,49.45,5900.0,45.301,45.3102,45.1184,45.1458,5900.0
2012-11-28 11:45:00,49.45,49.55,49.43,49.47,23700.0,45.1458,45.2371,45.1276,45.1641,23700.0
2012-11-28 11:50:00,49.47,49.51,49.37,49.37,16400.0,45.1641,45.2006,45.0728,45.0728,16400.0
2012-11-28 11:55:00,49.41,49.51,49.41,49.51,4000.0,45.1093,45.2006,45.1093,45.2006,4000.0
2012-11-28 12:00:00,49.51,49.51,49.33,49.4,5400.0,45.2006,45.2006,45.0363,45.1002,5400.0
2012-11-28 12:05:00,49.35,49.45,49.24,49.44,5600.0,45.0545,45.1458,44.9541,45.1367,5600.0
2012-11-28 12:10:00,49.38,49.54,49.34,49.42,10800.0,45.0819,45.228,45.0454,45.1184,10800.0
2012-11-28 12:15:00,49.4,49.63,49.4,49.48,6600.0,45.1002,45.3102,45.1002,45.1732,6600.0
2012-11-28 12:20:00,49.52,49.55,49.45,49.55,11400.0,45.2097,45.2371,45.1458,45.2371,11400.0
2012-11-28 12:25:00,49.55,49.61,49.4,49.49,4400.0,45.2371,45.2919,45.1002,45.1824,4400.0
2012-11-28 12:30:00,49.52,49.63,49.52,49.6,3400.0,45.2097,45.3102,45.2097,45.2828,3400.0
2012-11-28 12:35:00,49.63,49.7,49.63,49.7,7900.0,45.3102,45.3741,45.3102,45.3741,7900.0
2012-11-28 12:40:00,49.7,49.73,49.64,49.68,4900.0,45.3741,45.4015,45.3193,45.3558,4900.0
2012-11-28 12:45:00,49.68,49.7,49.59,49.63,3100.0,45.3558,45.3741,45.2736,45.3102,3100.0
2012-11-28 12:50:00,49.7,49.74,49.58,49.63,3000.0,45.3741,45.4106,45.2645,45.3102,3000.0
2012-11-28 12:55:00,49.63,49.76,49.58,49.76,6600.0,45.3102,45.4289,45.2645,45.4289,6600.0
2012-11-28 13:00:00,49.74,49.78,49.62,49.62,3200.0,45.4106,45.4471,45.301,45.301,3200.0
2012-11-28 13:05:00,49.63,49.63,49.44,49.48,4100.0,45.3102,45.3102,45.1367,45.1732,4100.0
2012-11-28 13:10:00,49.49,49.66,49.47,49.65,3500.0,45.1824,45.3376,45.1641,45.3284,3500.0
2012-11-28 13:15:00,49.67,49.7,49.62,49.68,2100.0,45.3467,45.3741,45.301,45.3558,2100.0
2012-11-28 13:20:00,49.66,49.66,49.51,49.66,5700.0,45.3376,45.3376,45.2006,45.3376,5700.0
2012-11-28 13:25:00,49.67,49.7,49.55,49.7,3700.0,45.3467,45.3741,45.2371,45.3741,3700.0
2012-11-28 13:30:00,49.7,49.72,49.64,49.7,7200.0,45.3741,45.3923,45.3193,45.3741,7200.0
2012-11-28 13:35:00,49.7,49.85,49.64,49.79,20500.0,45.3741,45.511,45.3193,45.4562,20500.0
2012-11-28 13:40:00,49.72,49.84,49.72,49.79,5900.0,45.3923,45.5019,45.3923,45.4562,5900.0
2012-11-28 13:45:00,49.8,49.8,49.73,49.79,6100.0,45.4654,45.4654,45.4015,45.4562,6100.0
2012-11-28 13:50:00,49.79,49.84,49.79,49.82,8100.0,45.4562,45.5019,45.4562,45.4836,8100.0
2012-11-28 13:55:00,49.82,49.89,49.81,49.86,8000.0,45.4836,45.5475,45.4745,45.5201,8000.0
2012-11-28 14:00:00,49.81,49.86,49.69,49.73,31300.0,45.4745,45.5201,45.3649,45.4015,31300.0
2012-11-28 14:05:00,49.74,49.8,49.63,49.77,12100.0,45.4106,45.4654,45.3102,45.438,12100.0
2012-11-28 14:10:00,49.81,49.83,49.68,49.75,11800.0,45.4745,45.4928,45.3558,45.4197,11800.0
2012-11-28 14:15:00,49.79,49.79,49.61,49.61,7800.0,45.4562,45.4562,45.2919,45.2919,7800.0
2012-11-28 14:20:00,49.61,49.73,49.61,49.72,2700.0,45.2919,45.4015,45.2919,45.3923,2700.0
2012-11-28 14:25:00,49.73,49.8,49.72,49.78,3900.0,45.4015,45.4654,45.3923,45.4471,3900.0
2012-11-28 14:30:00,49.75,49.79,49.72,49.79,5700.0,45.4197,45.4562,45.3923,45.4562,5700.0
2012-11-28 14:35:00,49.74,49.79,49.73,49.75,5800.0,45.4106,45.4562,45.4015,45.4197,5800.0
2012-11-28 14:40:00,49.76,49.79,49.67,49.68,7500.0,45.4289,45.4562,45.3467,45.3558,7500.0
2012-11-28 14:45:00,49.7,49.76,49.65,49.76,3300.0,45.3741,45.4289,45.3284,45.4289,3300.0
2012-11-28 14:50:00,49.76,49.76,49.63,49.65,2900.0,45.4289,45.4289,45.3102,45.3284,2900.0
2012-11-28 14:55:00,49.65,49.69,49.61,49.62,1400.0,45.3284,45.3649,45.2919,45.301,1400.0
2012-11-28 15:00:00,49.6,49.68,49.58,49.58,2700.0,45.2828,45.3558,45.2645,45.2645,2700.0
2012-11-28 15:05:00,49.58,49.64,49.56,49.6,3400.0,45.2645,45.3193,45.2463,45.2828,3400.0
2012-11-28 15:10:00,49.63,49.63,49.51,49.59,2700.0,45.3102,45.3102,45.2006,45.2736,2700.0
2012-11-28 15:15:00,49.57,49.6,49.52,49.54,2900.0,45.2554,45.2828,45.2097,45.228,2900.0
2012-11-28 15:20:00,49.57,49.65,49.57,49.6,3900.0,45.2554,45.3284,45.2554,45.2828,3900.0
2012-11-28 15:25:00,49.6,49.65,49.54,49.59,7700.0,45.2828,45.3284,45.228,45.2736,7700.0
2012-11-28 15:30:00,49.64,49.72,49.61,49.72,15300.0,45.3193,45.3923,45.2919,45.3923,15300.0
2012-11-28 15:35:00,49.71,49.72,49.64,49.68,3000.0,45.3832,45.3923,45.3193,45.3558,3000.0
2012-11-28 15:40:00,49.68,49.72,49.62,49.65,33500.0,45.3558,45.3923,45.301,45.3284,33500.0
2012-11-28 15:45:00,49.63,49.7,49.58,49.58,20600.0,45.3102,45.3741,45.2645,45.2645,20600.0
2012-11-28 15:50:00,49.58,49.59,49.52,49.56,25800.0,45.2645,45.2736,45.2097,45.2463,25800.0
2012-11-28 15:55:00,49.57,49.7,49.5,49.7,55900.0,45.2554,45.3741,45.1915,45.3741,55900.0
2012-11-29 09:30:00,49.97,49.98,49.86,49.98,6600.0,45.6206,45.6297,45.5201,45.6297,6600.0
2012-11-29 09:35:00,49.98,49.98,49.84,49.95,7600.0,45.6297,45.6297,45.5019,45.6023,7600.0
2012-11-29 09:40:00,49.95,50.39,49.84,50.38,44200.0,45.6023,46.004,45.5019,45.9949,44200.0
2012-11-29 09:45:00,50.33,50.5,50.2,50.36,26900.0,45.9492,46.1044,45.8306,45.9766,26900.0
2012-11-29 09:50:00,50.35,50.56,50.27,50.27,22700.0,45.9675,46.1592,45.8945,45.8945,22700.0
2012-11-29 09:55:00,50.3,50.37,50.19,50.31,10100.0,45.9219,45.9858,45.8214,45.931,10100.0
2012-11-29 10:00:00,50.43,50.5,50.31,50.36,5800.0,46.0405,46.1044,45.931,45.9766,5800.0
2012-11-29 10:05:00,50.37,50.48,50.31,50.37,16900.0,45.9858,46.0862,45.931,45.9858,16900.0
2012-11-29 10:10:00,50.35,50.64,50.35,50.64,13700.0,45.9675,46.2323,45.9675,46.2323,13700.0
2012-11-29 10:15:00,50.66,50.75,50.53,50.75,15300.0,46.2505,46.3327,46.1318,46.3327,15300.0
2012-11-29 10:20:00,50.78,50.92,50.56,50.56,23100.0,46.3601,46.4879,46.1592,46.1592,23100.0
2012-11-29 10:25:00,50.55,50.74,50.55,50.65,7600.0,46.1501,46.3236,46.1501,46.2414,7600.0
2012-11-29 10:30:00,50.58,50.63,50.51,50.54,4200.0,46.1775,46.2231,46.1136,46.141,4200.0
2012-11-29 10:35:00,50.53,50.53,50.39,50.48,14300.0,46.1318,46.1318,46.004,46.0862,14300.0
2012-11-29 10:40:00,50.45,50.55,50.45,50.53,7600.0,46.0588,46.1501,46.0588,46.1318,7600.0
2012-11-29 10:45:00,50.48,50.58,50.46,50.58,6700.0,46.0862,46.1775,46.0679,46.1775,6700.0
2012-11-29 10:50:00,50.59,50.82,50.58,50.82,6500.0,46.1866,46.3966,46.1775,46.3966,6500.0
2012-11-29 10:55:00,50.83,50.87,50.82,50.83,3300.0,46.4057,46.4422,46.3966,46.4057,3300.0
2012-11-29 11:00:00,50.82,50.82,50.71,50.76,6300.0,46.3966,46.3966,46.2962,46.3418,6300.0
2012-11-29 11:05:00,50.8,50.85,50.77,50.85,3600.0,46.3783,46.424,46.3509,46.424,3600.0
2012-11-29 11:10:00,50.86,51.1,50.86,51.09,46000.0,46.4331,46.6522,46.4331,46.6431,46000.0
2012-11-29 11:15:00,51.09,51.3,51.05,51.29,27600.0,46.6431,46.8348,46.6066,46.8257,27600.0
2012-11-29 11:20:00,51.28,51.28,51.16,51.21,18700.0,46.8166,46.8166,46.707,46.7526,18700.0
2012-11-29 11:25:00,51.2,51.4,51.2,51.35,17000.0,46.7435,46.9261,46.7435,46.8805,17000.0
2012-11-29 11:30:00,51.36,51.39,51.12,51.19,15300.0,46.8896,46.917,46.6705,46.7344,15300.0
2012-11-29 11:35:00,51.13,51.13,51.0,51.11,6700.0,46.6796,46.6796,46.5609,46.6613,6700.0
2012-11-29 11:40:00,51.06,51.08,50.54,50.65,66700.0,46.6157,46.634,46.141,46.2414,66700.0
2012-11-29 11:45:00,50.65,50.78,50.5,50.58,51100.0,46.2414,46.3601,46.1044,46.1775,51100.0
2012-11-29 11:50:00,50.51,50.73,50.51,50.73,8000.0,46.1136,46.3144,46.1136,46.3144,8000.0
2012-11-29 11:55:00,50.72,50.72,50.28,50.42,23700.0,46.3053,46.3053,45.9036,46.0314,23700.0
2012-11-29 12:00:00,50.44,50.55,50.38,50.47,8200.0,46.0497,46.1501,45.9949,46.0771,8200.0
2012-11-29 12:05:00,50.52,50.65,50.39,50.51,15500.0,46.1227,46.2414,46.004,46.1136,15500.0
2012-11-29 12:10:00,50.6,50.92,50.52,50.78,14300.0,46.1957,46.4879,46.1227,46.3601,14300.0
2012-11-29 12:15:00,50.77,50.89,50.74,50.89,7800.0,46.3509,46.4605,46.3236,46.4605,7800.0
2012-11-29 12:20:00,50.91,51.16,50.9,51.09,7800.0,46.4788,46.707,46.4696,46.6431,7800.0
2012-11-29 12:25:00,51.1,51.1,50.91,50.91,4700.0,46.6522,46.6522,46.4788,46.4788,4700.0
2012-11-29 12:30:00,50.92,50.96,50.83,50.91,3000.0,46.4879,46.5244,46.4057,46.4788,3000.0
2012-11-29 12:35:00,50.88,50.9,50.86,50.88,1000.0,46.4514,46.4696,46.4331,46.4514,1000.0
2012-11-29 12:40:00,50.87,50.87,50.74,50.74,4600.0,46.4422,46.4422,46.3236,46.3236,4600.0
2012-11-29 12:45:00,50.76,50.92,50.74,50.89,4100.0,46.3418,46.4879,46.3236,46.4605,4100.0
2012-11-29 12:50:00,50.93,51.14,50.93,51.13,7100.0,46.497,46.6887,46.497,46.6796,7100.0
2012-11-29 12:55:00,51.09,51.23,51.09,51.17,8600.0,46.6431,46.7709,46.6431,46.7161,8600.0
2012-11-29 13:00:00,51.13,51.14,51.0,51.03,4000.0,46.6796,46.6887,46.5609,46.5883,4000.0
2012-11-29 13:05:00,51.04,51.04,50.97,50.99,5100.0,46.5974,46.5974,46.5335,46.5518,5100.0
2012-11-29 13:10:00,51.0,51.08,50.98,51.07,7200.0,46.5609,46.634,46.5427,46.6248,7200.0
2012-11-29 13:15:00,51.09,51.18,51.05,51.15,4500.0,46.6431,46.7253,46.6066,46.6979,4500.0
2012-11-29 13:20:00,51.1,51.17,51.1,51.12,1700.0,46.6522,46.7161,46.6522,46.6705,1700.0
2012-11-29 13:25:00,51.13,51.21,51.13,51.21,3700.0,46.6796,46.7526,46.6796,46.7526,3700.0
2012-11-29 13:30:00,51.22,51.31,51.2,51.29,4600.0,46.7618,46.8439,46.7435,46.8257,4600.0
2012-11-29 13:35:00,51.24,51.38,51.24,51.34,2100.0,46.78,46.9078,46.78,46.8713,2100.0
2012-11-29 13:40:00,51.35,51.45,51.18,51.23,12800.0,46.8805,46.9718,46.7253,46.7709,12800.0
2012-11-29 13:45:00,51.18,51.33,51.18,51.3,3500.0,46.7253,46.8622,46.7253,46.8348,3500.0
2012-11-29 13:50:00,51.3,51.37,51.3,51.36,1500.0,46.8348,46.8987,46.8348,46.8896,1500.0
2012-11-29 13:55:00,51.36,51.45,51.36,51.45,6700.0,46.8896,46.9718,46.8896,46.9718,6700.0
2012-11-29 14:00:00,51.45,51.45,51.38,51.38,700.0,46.9718,46.9718,46.9078,46.9078,700.0
2012-11-29 14:05:00,51.39,51.43,51.29,51.31,15900.0,46.917,46.9535,46.8257,46.8439,15900.0
2012-11-29 14:10:00,51.33,51.41,51.33,51.35,4200.0,46.8622,46.9352,46.8622,46.8805,4200.0
2012-11-29 14:15:00,51.38,51.44,51.37,51.41,4500.0,46.9078,46.9626,46.8987,46.9352,4500.0
2012-11-29 14:20:00,51.42,51.5,51.27,51.27,7400.0,46.9444,47.0174,46.8074,46.8074,7400.0
2012-11-29 14:25:00,51.3,51.37,51.23,51.37,54600.0,46.8348,46.8987,46.7709,46.8987,54600.0
2012-11-29 14:30:00,51.37,51.39,51.37,51.39,1300.0,46.8987,46.917,46.8987,46.917,1300.0
2012-11-29 14:35:00,51.43,51.58,51.43,51.58,6600.0,46.9535,47.0904,46.9535,47.0904,6600.0
2012-11-29 14:40:00,51.56,51.62,51.47,51.54,10300.0,47.0722,47.127,46.99,47.0539,10300.0
2012-11-29 14:45:00,51.54,51.73,51.52,51.73,6700.0,47.0539,47.2274,47.0357,47.2274,6700.0
2012-11-29 14:50:00,51.69,51.72,51.62,51.67,5600.0,47.1909,47.2183,47.127,47.1726,5600.0
2012-11-29 14:55:00,51.65,51.71,51.65,51.66,112600.0,47.1543,47.2091,47.1543,47.1635,112600.0
2012-11-29 15:00:00,51.69,51.75,51.65,51.65,10800.0,47.1909,47.2456,47.1543,47.1543,10800.0
2012-11-29 15:05:00,51.66,51.69,51.53,51.63,13400.0,47.1635,47.1909,47.0448,47.1361,13400.0
2012-11-29 15:10:00,51.61,51.61,51.46,51.5,8600.0,47.1178,47.1178,46.9809,47.0174,8600.0
2012-11-29 15:15:00,51.5,51.52,51.44,51.5,3900.0,47.0174,47.0357,46.9626,47.0174,3900.0
2012-11-29 15:20:00,51.5,51.5,51.29,51.34,13300.0,47.0174,47.0174,46.8257,46.8713,13300.0
2012-11-29 15:25:00,51.39,51.48,51.28,51.38,9000.0,46.917,46.9991,46.8166,46.9078,9000.0
2012-11-29 15:30:00,51.38,51.41,51.26,51.27,14900.0,46.9078,46.9352,46.7983,46.8074,14900.0
2012-11-29 15:35:00,51.27,51.3,51.17,51.21,42700.0,46.8074,46.8348,46.7161,46.7526,42700.0
2012-11-29 15:40:00,51.22,51.35,51.21,51.35,62000.0,46.7618,46.8805,46.7526,46.8805,62000.0
2012-11-29 15:45:00,51.35,51.45,51.31,51.36,26400.0,46.8805,46.9718,46.8439,46.8896,26400.0
2012-11-29 15:50:00,51.35,51.35,51.24,51.31,228200.0,46.8805,46.8805,46.78,46.8439,228200.0
2012-11-29 15:55:00,51.32,51.35,51.21,51.29,112600.0,46.8531,46.8805,46.7526,46.8257,112600.0
2012-11-30 09:30:00,51.5,51.83,51.37,51.81,25700.0,47.0174,47.3187,46.8987,47.3004,25700.0
2012-11-30 09:35:00,51.82,52.33,51.68,51.95,65200.0,47.3095,47.7752,47.1817,47.4282,65200.0
2012-11-30 09:40:00,51.93,52.4,51.92,52.38,35400.0,47.41,47.8391,47.4008,47.8208,35400.0
2012-11-30 09:45:00,52.3,52.34,51.99,52.32,16200.0,47.7478,47.7843,47.4648,47.766,16200.0
2012-11-30 09:50:00,52.29,52.39,52.21,52.39,20900.0,47.7386,47.8299,47.6656,47.8299,20900.0
2012-11-30 09:55:00,52.35,52.65,52.34,52.6,46400.0,47.7934,48.0673,47.7843,48.0217,46400.0
2012-11-30 10:00:00,52.64,53.0,52.62,52.93,59900.0,48.0582,48.3868,48.0399,48.3229,59900.0
2012-11-30 10:05:00,52.93,52.93,52.57,52.58,14200.0,48.3229,48.3229,47.9943,48.0034,14200.0
2012-11-30 10:10:00,52.57,52.7,52.5,52.69,5900.0,47.9943,48.113,47.9304,48.1038,5900.0
2012-11-30 10:15:00,52.7,52.7,52.51,52.51,8500.0,48.113,48.113,47.9395,47.9395,8500.0
2012-11-30 10:20:00,52.57,52.65,52.52,52.62,11900.0,47.9943,48.0673,47.9486,48.0399,11900.0
2012-11-30 10:25:00,52.62,52.66,52.57,52.57,11700.0,48.0399,48.0764,47.9943,47.9943,11700.0
2012-11-30 10:30:00,52.64,52.64,52.56,52.58,3600.0,48.0582,48.0582,47.9851,48.0034,3600.0
2012-11-30 10:35:00,52.56,52.69,52.54,52.69,5800.0,47.9851,48.1038,47.9669,48.1038,5800.0
2012-11-30 10:40:00,52.64,52.85,52.62,52.77,13400.0,48.0582,48.2499,48.0399,48.1769,13400.0
2012-11-30 10:45:00,52.82,52.84,52.62,52.62,14500.0,48.2225,48.2408,48.0399,48.0399,14500.0
2012-11-30 10:50:00,52.69,52.74,52.62,52.74,3700.0,48.1038,48.1495,48.0399,48.1495,3700.0
2012-11-30 10:55:00,52.73,52.86,52.69,52.85,9300.0,48.1403,48.259,48.1038,48.2499,9300.0
2012-11-30 11:00:00,52.85,52.86,52.76,52.84,8700.0,48.2499,48.259,48.1677,48.2408,8700.0
2012-11-30 11:05:00,52.76,52.85,52.67,52.85,9300.0,48.1677,48.2499,48.0856,48.2499,9300.0
2012-11-30 11:10:00,52.84,52.87,52.79,52.81,5900.0,48.2408,48.2682,48.1951,48.2134,5900.0
2012-11-30 11:15:00,52.79,52.8,52.52,52.76,19500.0,48.1951,48.2042,47.9486,48.1677,19500.0
2012-11-30 11:20:00,52.68,52.77,52.65,52.77,5700.0,48.0947,48.1769,48.0673,48.1769,5700.0
2012-11-30 11:25:00,52.76,52.82,52.74,52.82,4900.0,48.1677,48.2225,48.1495,48.2225,4900.0
2012-11-30 11:30:00,52.75,52.78,52.58,52.58,5900.0,48.1586,48.186,48.0034,48.0034,5900.0
2012-11-30 11:35:00,52.56,52.68,52.54,52.63,3900.0,47.9851,48.0947,47.9669,48.049,3900.0
2012-11-30 11:40:00,52.72,52.84,52.72,52.77,5100.0,48.1312,48.2408,48.1312,48.1769,5100.0
2012-11-30 11:45:00,52.78,52.95,52.78,52.91,11700.0,48.186,48.3412,48.186,48.3047,11700.0
2012-11-30 11:50:00,52.89,53.0,52.74,53.0,8000.0,48.2864,48.3868,48.1495,48.3868,8000.0
2012-11-30 11:55:00,52.99,53.1,52.76,52.85,13000.0,48.3777,48.4781,48.1677,48.2499,13000.0
2012-11-30 12:00:00,52.8,52.89,52.78,52.84,2200.0,48.2042,48.2864,48.186,48.2408,2200.0
2012-11-30 12:05:00,52.85,52.85,52.63,52.63,4700.0,48.2499,48.2499,48.049,48.049,4700.0
2012-11-30 12:10:00,52.6,52.81,52.55,52.74,10300.0,48.0217,48.2134,47.976,48.1495,10300.0
2012-11-30 12:15:00,52.74,52.78,52.69,52.7,2400.0,48.1495,48.186,48.1038,48.113,2400.0
2012-11-30 12:20:00,52.68,52.74,52.65,52.73,4700.0,48.0947,48.1495,48.0673,48.1403,4700.0
2012-11-30 12:25:00,52.74,52.74,52.66,52.68,3200.0,48.1495,48.1495,48.0764,48.0947,3200.0
2012-11-30 12:30:00,52.65,52.79,52.65,52.68,3200.0,48.0673,48.1951,48.0673,48.0947,3200.0
2012-11-30 12:35:00,52.67,52.71,52.63,52.63,3300.0,48.0856,48.1221,48.049,48.049,3300.0
2012-11-30 12:40:00,52.61,52.61,52.52,52.6,5300.0,48.0308,48.0308,47.9486,48.0217,5300.0
2012-11-30 12:45:00,52.59,52.66,52.44,52.54,13600.0,48.0125,48.0764,47.8756,47.9669,13600.0
2012-11-30 12:50:00,52.54,52.57,52.46,52.56,14200.0,47.9669,47.9943,47.8938,47.9851,14200.0
2012-11-30 12:55:00,52.57,52.64,52.55,52.64,1000.0,47.9943,48.0582,47.976,48.0582,1000.0
2012-11-30 13:00:00,52.63,52.67,52.6,52.62,6400.0,48.049,48.0856,48.0217,48.0399,6400.0
2012-11-30 13:05:00,52.6,52.64,52.6,52.6,8600.0,48.0217,48.0582,48.0217,48.0217,8600.0
2012-11-30 13:10:00,52.61,52.72,52.58,52.6,17800.0,48.0308,48.1312,48.0034,48.0217,17800.0
2012-11-30 13:15:00,52.6,52.68,52.6,52.63,1200.0,48.0217,48.0947,48.0217,48.049,1200.0
2012-11-30 13:20:00,52.61,52.7,52.6,52.67,4900.0,48.0308,48.113,48.0217,48.0856,4900.0
2012-11-30 13:25:00,52.71,52.74,52.66,52.72,4000.0,48.1221,48.1495,48.0764,48.1312,4000.0
2012-11-30 13:30:00,52.67,52.74,52.67,52.68,900.0,48.0856,48.1495,48.0856,48.0947,900.0
2012-11-30 13:35:00,52.67,52.72,52.66,52.67,2100.0,48.0856,48.1312,48.0764,48.0856,2100.0
2012-11-30 13:40:00,52.66,52.68,52.6,52.68,3200.0,48.0764,48.0947,48.0217,48.0947,3200.0
2012-11-30 13:45:00,52.66,52.69,52.59,52.69,3600.0,48.0764,48.1038,48.0125,48.1038,3600.0
2012-11-30 13:50:00,52.63,52.66,52.6,52.66,4300.0,48.049,48.0764,48.0217,48.0764,4300.0
2012-11-30 13:55:00,52.6,52.65,52.58,52.61,5600.0,48.0217,48.0673,48.0034,48.0308,5600.0
2012-11-30 14:00:00,52.65,52.66,52.58,52.65,5700.0,48.0673,48.0764,48.0034,48.0673,5700.0
2012-11-30 14:05:00,52.65,52.65,52.59,52.6,3700.0,48.0673,48.0673,48.0125,48.0217,3700.0
2012-11-30 14:10:00,52.58,52.63,52.58,52.6,4700.0,48.0034,48.049,48.0034,48.0217,4700.0
2012-11-30 14:15:00,52.61,52.69,52.59,52.69,6700.0,48.0308,48.1038,48.0125,48.1038,6700.0
2012-11-30 14:20:00,52.69,52.7,52.65,52.7,7800.0,48.1038,48.113,48.0673,48.113,7800.0
2012-11-30 14:25:00,52.66,52.69,52.59,52.61,6900.0,48.0764,48.1038,48.0125,48.0308,6900.0
2012-11-30 14:30:00,52.61,52.68,52.59,52.63,24200.0,48.0308,48.0947,48.0125,48.049,24200.0
2012-11-30 14:35:00,52.66,52.7,52.61,52.65,6400.0,48.0764,48.113,48.0308,48.0673,6400.0
2012-11-30 14:40:00,52.64,52.67,52.58,52.63,4500.0,48.0582,48.0856,48.0034,48.049,4500.0
2012-11-30 14:45:00,52.68,52.68,52.58,52.63,5400.0,48.0947,48.0947,48.0034,48.049,5400.0
2012-11-30 14:50:00,52.69,52.69,52.61,52.61,2800.0,48.1038,48.1038,48.0308,48.0308,2800.0
2012-11-30 14:55:00,52.61,52.65,52.59,52.6,10300.0,48.0308,48.0673,48.0125,48.0217,10300.0
2012-11-30 15:00:00,52.59,52.69,52.58,52.69,5200.0,48.0125,48.1038,48.0034,48.1038,5200.0
2012-11-30 15:05:00,52.69,52.78,52.68,52.77,4500.0,48.1038,48.186,48.0947,48.1769,4500.0
2012-11-30 15:10:00,52.78,52.8,52.75,52.77,3900.0,48.186,48.2042,48.1586,48.1769,3900.0
2012-11-30 15:15:00,52.78,52.8,52.61,52.61,9600.0,48.186,48.2042,48.0308,48.0308,9600.0
2012-11-30 15:20:00,52.6,52.71,52.58,52.71,9100.0,48.0217,48.1221,48.0034,48.1221,9100.0
2012-11-30 15:25:00,52.71,52.71,52.6,52.71,7600.0,48.1221,48.1221,48.0217,48.1221,7600.0
2012-11-30 15:30:00,52.75,52.76,52.6,52.61,5500.0,48.1586,48.1677,48.0217,48.0308,5500.0
2012-11-30 15:35:00,52.6,52.7,52.59,52.6,11200.0,48.0217,48.113,48.0125,48.0217,11200.0
2012-11-30 15:40:00,52.64,52.67,52.58,52.58,15600.0,48.0582,48.0856,48.0034,48.0034,15600.0
2012-11-30 15:45:00,52.59,52.75,52.51,52.7,22100.0,48.0125,48.1586,47.9395,48.113,22100.0
2012-11-30 15:50:00,52.7,52.8,52.69,52.79,14800.0,48.113,48.2042,48.1038,48.1951,14800.0
2012-11-30 15:55:00,52.8,52.92,52.78,52.83,86200.0,48.2042,48.3138,48.186,48.2316,86200.0
2012-12-03 09:30:00,53.4,53.85,53.02,53.74,46900.0,48.752,49.1629,48.4051,49.0624,46900.0
2012-12-03 09:35:00,53.66,53.7,53.41,53.41,18400.0,48.9894,49.0259,48.7612,48.7612,18400.0
2012-12-03 09:40:00,53.52,53.77,53.41,53.77,42300.0,48.8616,49.0898,48.7612,49.0898,42300.0
2012-12-03 09:45:00,53.69,53.77,53.58,53.68,32900.0,49.0168,49.0898,48.9164,49.0077,32900.0
2012-12-03 09:50:00,53.66,53.68,53.57,53.61,22300.0,48.9894,49.0077,48.9072,48.9437,22300.0
2012-12-03 09:55:00,53.61,53.73,53.57,53.62,27900.0,48.9437,49.0533,48.9072,48.9529,27900.0
2012-12-03 10:00:00,53.62,53.8,53.12,53.15,39100.0,48.9529,49.1172,48.4964,48.5238,39100.0
2012-12-03 10:05:00,53.14,53.26,53.03,53.03,24800.0,48.5147,48.6242,48.4142,48.4142,24800.0
2012-12-03 10:10:00,53.03,53.05,52.63,52.68,22500.0,48.4142,48.4325,48.049,48.0947,22500.0
2012-12-03 10:15:00,52.64,52.7,52.53,52.54,18900.0,48.0582,48.113,47.9578,47.9669,18900.0
2012-12-03 10:20:00,52.55,52.62,52.46,52.5,10200.0,47.976,48.0399,47.8938,47.9304,10200.0
2012-12-03 10:25:00,52.51,52.84,52.36,52.73,19100.0,47.9395,48.2408,47.8025,48.1403,19100.0
2012-12-03 10:30:00,52.72,52.73,52.55,52.57,4900.0,48.1312,48.1403,47.976,47.9943,4900.0
2012-12-03 10:35:00,52.52,52.55,52.45,52.48,8700.0,47.9486,47.976,47.8847,47.9121,8700.0
2012-12-03 10:40:00,52.49,52.62,52.45,52.46,5600.0,47.9212,48.0399,47.8847,47.8938,5600.0
2012-12-03 10:45:00,52.42,52.61,52.38,52.61,9300.0,47.8573,48.0308,47.8208,48.0308,9300.0
2012-12-03 10:50:00,52.6,52.6,52.26,52.26,7700.0,48.0217,48.0217,47.7113,47.7113,7700.0
2012-12-03 10:55:00,52.26,52.44,52.26,52.31,5800.0,47.7113,47.8756,47.7113,47.7569,5800.0
2012-12-03 11:00:00,52.36,52.43,52.35,52.35,3200.0,47.8025,47.8665,47.7934,47.7934,3200.0
2012-12-03 11:05:00,52.31,52.44,52.28,52.3,11600.0,47.7569,47.8756,47.7295,47.7478,11600.0
2012-12-03 11:10:00,52.3,52.81,52.3,52.77,29800.0,47.7478,48.2134,47.7478,48.1769,29800.0
2012-12-03 11:15:00,52.77,52.77,52.5,52.56,8300.0,48.1769,48.1769,47.9304,47.9851,8300.0
2012-12-03 11:20:00,52.52,52.62,52.4,52.45,11600.0,47.9486,48.0399,47.8391,47.8847,11600.0
2012-12-03 11:25:00,52.45,52.53,52.31,52.36,4700.0,47.8847,47.9578,47.7569,47.8025,4700.0
2012-12-03 11:30:00,52.34,52.93,52.3,52.93,23400.0,47.7843,48.3229,47.7478,48.3229,23400.0
2012-12-03 11:35:00,52.93,53.18,52.8,53.02,19100.0,48.3229,48.5512,48.2042,48.4051,19100.0
2012-12-03 11:40:00,53.09,53.4,53.01,53.22,19100.0,48.469,48.752,48.396,48.5877,19100.0
2012-12-03 11:45:00,53.11,53.13,53.02,53.08,4400.0,48.4873,48.5055,48.4051,48.4599,4400.0
2012-12-03 11:50:00,53.01,53.05,52.98,52.98,2400.0,48.396,48.4325,48.3686,48.3686,2400.0
2012-12-03 11:55:00,53.02,53.1,53.0,53.08,2100.0,48.4051,48.4781,48.3868,48.4599,2100.0
2012-12-03 12:00:00,53.05,53.08,52.93,52.96,4200.0,48.4325,48.4599,48.3229,48.3503,4200.0
2012-12-03 12:05:00,52.96,52.96,52.87,52.91,4800.0,48.3503,48.3503,48.2682,48.3047,4800.0
2012-12-03 12:10:00,52.92,53.03,52.9,52.99,6100.0,48.3138,48.4142,48.2955,48.3777,6100.0
2012-12-03 12:15:00,52.98,52.99,52.87,52.88,2600.0,48.3686,48.3777,48.2682,48.2773,2600.0
2012-12-03 12:20:00,52.92,53.08,52.9,53.08,4200.0,48.3138,48.4599,48.2955,48.4599,4200.0
2012-12-03 12:25:00,53.09,53.2,53.02,53.02,5800.0,48.469,48.5694,48.4051,48.4051,5800.0
2012-12-03 12:30:00,53.02,53.1,52.97,53.08,3200.0,48.4051,48.4781,48.3595,48.4599,3200.0
2012-12-03 12:35:00,53.08,53.14,53.06,53.13,5100.0,48.4599,48.5147,48.4416,48.5055,5100.0
2012-12-03 12:40:00,53.07,53.13,53.05,53.12,5400.0,48.4507,48.5055,48.4325,48.4964,5400.0
2012-12-03 12:45:00,53.06,53.13,53.04,53.04,1200.0,48.4416,48.5055,48.4234,48.4234,1200.0
2012-12-03 12:50:00,53.01,53.14,52.94,53.09,6300.0,48.396,48.5147,48.3321,48.469,6300.0
2012-12-03 12:55:00,53.09,53.1,53.02,53.04,2300.0,48.469,48.4781,48.4051,48.4234,2300.0
2012-12-03 13:00:00,52.95,53.03,52.89,52.89,3000.0,48.3412,48.4142,48.2864,48.2864,3000.0
2012-12-03 13:05:00,52.92,52.92,52.77,52.79,4300.0,48.3138,48.3138,48.1769,48.1951,4300.0
2012-12-03 13:10:00,52.74,52.87,52.73,52.87,3500.0,48.1495,48.2682,48.1403,48.2682,3500.0
2012-12-03 13:15:00,52.83,52.84,52.77,52.77,2700.0,48.2316,48.2408,48.1769,48.1769,2700.0
2012-12-03 13:20:00,52.8,52.93,52.78,52.88,3000.0,48.2042,48.3229,48.186,48.2773,3000.0
2012-12-03 13:25:00,52.86,52.86,52.81,52.85,2300.0,48.259,48.259,48.2134,48.2499,2300.0
2012-12-03 13:30:00,52.85,52.85,52.73,52.76,2400.0,48.2499,48.2499,48.1403,48.1677,2400.0
2012-12-03 13:35:00,52.75,52.75,52.58,52.61,7900.0,48.1586,48.1586,48.0034,48.0308,7900.0
2012-12-03 13:40:00,52.62,52.63,52.55,52.58,3600.0,48.0399,48.049,47.976,48.0034,3600.0
2012-12-03 13:45:00,52.61,52.61,52.55,52.6,2200.0,48.0308,48.0308,47.976,48.0217,2200.0
2012-12-03 13:50:00,52.6,52.63,52.56,52.56,3700.0,48.0217,48.049,47.9851,47.9851,3700.0
2012-12-03 13:55:00,52.56,52.71,52.56,52.71,2600.0,47.9851,48.1221,47.9851,48.1221,2600.0
2012-12-03 14:00:00,52.7,52.7,52.55,52.63,3000.0,48.113,48.113,47.976,48.049,3000.0
2012-12-03 14:05:00,52.63,52.78,52.63,52.78,3300.0,48.049,48.186,48.049,48.186,3300.0
2012-12-03 14:10:00,52.77,52.79,52.65,52.66,2800.0,48.1769,48.1951,48.0673,48.0764,2800.0
2012-12-03 14:15:00,52.7,52.7,52.63,52.65,3200.0,48.113,48.113,48.049,48.0673,3200.0
2012-12-03 14:20:00,52.63,52.63,52.52,52.52,1800.0,48.049,48.049,47.9486,47.9486,1800.0
2012-12-03 14:25:00,52.53,52.53,52.4,52.45,3200.0,47.9578,47.9578,47.8391,47.8847,3200.0
2012-12-03 14:30:00,52.47,52.51,52.43,52.48,3600.0,47.903,47.9395,47.8665,47.9121,3600.0
2012-12-03 14:35:00,52.5,52.58,52.4,52.44,8700.0,47.9304,48.0034,47.8391,47.8756,8700.0
2012-12-03 14:40:00,52.45,52.59,52.43,52.45,9200.0,47.8847,48.0125,47.8665,47.8847,9200.0
2012-12-03 14:45:00,52.45,52.53,52.4,52.43,11200.0,47.8847,47.9578,47.8391,47.8665,11200.0
2012-12-03 14:50:00,52.42,52.64,52.42,52.62,14300.0,47.8573,48.0582,47.8573,48.0399,14300.0
2012-12-03 14:55:00,52.66,52.76,52.63,52.72,19500.0,48.0764,48.1677,48.049,48.1312,19500.0
2012-12-03 15:00:00,52.72,52.8,52.56,52.56,9300.0,48.1312,48.2042,47.9851,47.9851,9300.0
2012-12-03 15:05:00,52.59,52.59,52.49,52.51,14100.0,48.0125,48.0125,47.9212,47.9395,14100.0
2012-12-03 15:10:00,52.52,52.56,52.47,52.48,7000.0,47.9486,47.9851,47.903,47.9121,7000.0
2012-12-03 15:15:00,52.5,52.57,52.47,52.52,20200.0,47.9304,47.9943,47.903,47.9486,20200.0
2012-12-03 15:20:00,52.51,52.53,52.48,52.51,12300.0,47.9395,47.9578,47.9121,47.9395,12300.0
2012-12-03 15:25:00,52.54,52.59,52.43,52.44,5900.0,47.9669,48.0125,47.8665,47.8756,5900.0
2012-12-03 15:30:00,52.43,52.48,52.41,52.44,7400.0,47.8665,47.9121,47.8482,47.8756,7400.0
2012-12-03 15:35:00,52.47,52.5,52.44,52.46,6800.0,47.903,47.9304,47.8756,47.8938,6800.0
2012-12-03 15:40:00,52.45,52.48,52.38,52.46,8700.0,47.8847,47.9121,47.8208,47.8938,8700.0
2012-12-03 15:45:00,52.46,52.51,52.37,52.37,11100.0,47.8938,47.9395,47.8117,47.8117,11100.0
2012-12-03 15:50:00,52.38,52.44,52.34,52.38,12300.0,47.8208,47.8756,47.7843,47.8208,12300.0
2012-12-03 15:55:00,52.38,52.46,52.3,52.31,50600.0,47.8208,47.8938,47.7478,47.7569,50600.0
2012-12-04 09:30:00,52.38,52.7,52.23,52.43,6100.0,47.8208,48.113,47.6839,47.8665,6100.0
2012-12-04 09:35:00,52.3,52.58,52.12,52.58,4100.0,47.7478,48.0034,47.5834,48.0034,4100.0
2012-12-04 09:40:00,52.57,52.95,52.57,52.78,12700.0,47.9943,48.3412,47.9943,48.186,12700.0
2012-12-04 09:45:00,52.8,52.8,52.58,52.72,5000.0,48.2042,48.2042,48.0034,48.1312,5000.0
2012-12-04 09:50:00,52.66,52.94,52.66,52.83,13200.0,48.0764,48.3321,48.0764,48.2316,13200.0
2012-12-04 09:55:00,52.82,53.0,52.78,52.95,14800.0,48.2225,48.3868,48.186,48.3412,14800.0
2012-12-04 10:00:00,52.97,53.0,52.91,52.92,5400.0,48.3595,48.3868,48.3047,48.3138,5400.0
2012-12-04 10:05:00,52.97,53.02,52.89,52.98,10300.0,48.3595,48.4051,48.2864,48.3686,10300.0
2012-12-04 10:10:00,53.04,53.1,53.0,53.09,13700.0,48.4234,48.4781,48.3868,48.469,13700.0
2012-12-04 10:15:00,53.06,53.08,52.83,52.95,6800.0,48.4416,48.4599,48.2316,48.3412,6800.0
2012-12-04 10:20:00,52.92,52.96,52.76,52.8,6000.0,48.3138,48.3503,48.1677,48.2042,6000.0
2012-12-04 10:25:00,52.8,52.9,52.66,52.66,14100.0,48.2042,48.2955,48.0764,48.0764,14100.0
2012-12-04 10:30:00,52.67,52.97,52.64,52.97,11500.0,48.0856,48.3595,48.0582,48.3595,11500.0
2012-12-04 10:35:00,52.93,52.94,52.78,52.87,7600.0,48.3229,48.3321,48.186,48.2682,7600.0
2012-12-04 10:40:00,52.86,53.04,52.86,52.97,5200.0,48.259,48.4234,48.259,48.3595,5200.0
2012-12-04 10:45:00,52.9,53.08,52.9,53.06,4300.0,48.2955,48.4599,48.2955,48.4416,4300.0
2012-12-04 10:50:00,53.0,53.05,52.91,52.99,3100.0,48.3868,48.4325,48.3047,48.3777,3100.0
2012-12-04 10:55:00,52.95,53.09,52.84,53.08,5500.0,48.3412,48.469,48.2408,48.4599,5500.0
2012-12-04 11:00:00,53.01,53.08,52.87,52.99,8600.0,48.396,48.4599,48.2682,48.3777,8600.0
2012-12-04 11:05:00,52.93,52.96,52.73,52.77,3700.0,48.3229,48.3503,48.1403,48.1769,3700.0
2012-12-04 11:10:00,52.7,52.93,52.56,52.93,17500.0,48.113,48.3229,47.9851,48.3229,17500.0
2012-12-04 11:15:00,52.92,52.99,52.84,52.84,6100.0,48.3138,48.3777,48.2408,48.2408,6100.0
2012-12-04 11:20:00,52.85,52.89,52.81,52.87,1500.0,48.2499,48.2864,48.2134,48.2682,1500.0
2012-12-04 11:25:00,52.88,52.89,52.79,52.8,2100.0,48.2773,48.2864,48.1951,48.2042,2100.0
2012-12-04 11:30:00,52.76,52.9,52.76,52.88,1300.0,48.1677,48.2955,48.1677,48.2773,1300.0
2012-12-04 11:35:00,52.88,52.9,52.69,52.71,11300.0,48.2773,48.2955,48.1038,48.1221,11300.0
2012-12-04 11:40:00,52.71,52.9,52.71,52.9,7500.0,48.1221,48.2955,48.1221,48.2955,7500.0
2012-12-04 11:45:00,52.84,52.85,52.66,52.7,14700.0,48.2408,48.2499,48.0764,48.113,14700.0
2012-12-04 11:50:00,52.63,52.81,52.63,52.63,4000.0,48.049,48.2134,48.049,48.049,4000.0
2012-12-04 11:55:00,52.66,52.76,52.63,52.76,6400.0,48.0764,48.1677,48.049,48.1677,6400.0
2012-12-04 12:00:00,52.71,52.76,52.54,52.54,3200.0,48.1221,48.1677,47.9669,47.9669,3200.0
2012-12-04 12:05:00,52.51,52.82,52.46,52.79,12400.0,47.9395,48.2225,47.8938,48.1951,12400.0
2012-12-04 12:10:00,52.79,52.83,52.71,52.71,6800.0,48.1951,48.2316,48.1221,48.1221,6800.0
2012-12-04 12:15:00,52.71,52.9,52.67,52.85,24500.0,48.1221,48.2955,48.0856,48.2499,24500.0
2012-12-04 12:20:00,52.88,52.9,52.81,52.85,3600.0,48.2773,48.2955,48.2134,48.2499,3600.0
2012-12-04 12:25:00,52.84,53.14,52.83,52.9,9700.0,48.2408,48.5147,48.2316,48.2955,9700.0
2012-12-04 12:30:00,52.91,53.1,52.88,52.93,6000.0,48.3047,48.4781,48.2773,48.3229,6000.0
2012-12-04 12:35:00,52.98,52.99,52.79,52.92,3200.0,48.3686,48.3777,48.1951,48.3138,3200.0
2012-12-04 12:40:00,52.94,53.0,52.88,52.9,4200.0,48.3321,48.3868,48.2773,48.2955,4200.0
2012-12-04 12:45:00,52.99,53.05,52.91,52.91,3100.0,48.3777,48.4325,48.3047,48.3047,3100.0
2012-12-04 12:50:00,52.91,52.98,52.79,52.81,1800.0,48.3047,48.3686,48.1951,48.2134,1800.0
2012-12-04 12:55:00,52.79,52.95,52.77,52.83,4900.0,48.1951,48.3412,48.1769,48.2316,4900.0
2012-12-04 13:00:00,52.8,52.85,52.62,52.62,3500.0,48.2042,48.2499,48.0399,48.0399,3500.0
2012-12-04 13:05:00,52.67,52.8,52.67,52.8,7100.0,48.0856,48.2042,48.0856,48.2042,7100.0
2012-12-04 13:10:00,52.78,52.9,52.78,52.81,3400.0,48.186,48.2955,48.186,48.2134,3400.0
2012-12-04 13:15:00,52.81,52.87,52.81,52.83,1500.0,48.2134,48.2682,48.2134,48.2316,1500.0
2012-12-04 13:20:00,52.8,52.93,52.8,52.93,2600.0,48.2042,48.3229,48.2042,48.3229,2600.0
2012-12-04 13:25:00,52.96,53.05,52.94,53.05,14900.0,48.3503,48.4325,48.3321,48.4325,14900.0
2012-12-04 13:30:00,53.0,53.05,53.0,53.0,5200.0,48.3868,48.4325,48.3868,48.3868,5200.0
2012-12-04 13:35:00,52.97,53.02,52.94,52.95,3000.0,48.3595,48.4051,48.3321,48.3412,3000.0
2012-12-04 13:40:00,52.96,53.12,52.95,53.06,13100.0,48.3503,48.4964,48.3412,48.4416,13100.0
2012-12-04 13:45:00,53.05,53.11,52.99,53.07,5900.0,48.4325,48.4873,48.3777,48.4507,5900.0
2012-12-04 13:50:00,53.04,53.15,53.04,53.1,130900.0,48.4234,48.5238,48.4234,48.4781,130900.0
2012-12-04 13:55:00,53.08,53.15,53.03,53.06,5700.0,48.4599,48.5238,48.4142,48.4416,5700.0
2012-12-04 14:00:00,53.06,53.15,53.05,53.15,5700.0,48.4416,48.5238,48.4325,48.5238,5700.0
2012-12-04 14:05:00,53.12,53.13,53.03,53.09,4100.0,48.4964,48.5055,48.4142,48.469,4100.0
2012-12-04 14:10:00,53.12,53.12,53.01,53.06,3300.0,48.4964,48.4964,48.396,48.4416,3300.0
2012-12-04 14:15:00,53.06,53.11,53.02,53.11,4500.0,48.4416,48.4873,48.4051,48.4873,4500.0
2012-12-04 14:20:00,53.11,53.15,53.09,53.15,5500.0,48.4873,48.5238,48.469,48.5238,5500.0
2012-12-04 14:25:00,53.13,53.15,53.01,53.12,7800.0,48.5055,48.5238,48.396,48.4964,7800.0
2012-12-04 14:30:00,53.1,53.13,53.02,53.13,5600.0,48.4781,48.5055,48.4051,48.5055,5600.0
2012-12-04 14:35:00,53.11,53.13,53.01,53.05,1800.0,48.4873,48.5055,48.396,48.4325,1800.0
2012-12-04 14:40:00,53.05,53.19,53.04,53.17,5700.0,48.4325,48.5603,48.4234,48.542,5700.0
2012-12-04 14:45:00,53.14,53.37,53.13,53.34,19700.0,48.5147,48.7246,48.5055,48.6972,19700.0
2012-12-04 14:50:00,53.38,53.38,53.09,53.14,5500.0,48.7338,48.7338,48.469,48.5147,5500.0
2012-12-04 14:55:00,53.13,53.2,53.09,53.2,5400.0,48.5055,48.5694,48.469,48.5694,5400.0
2012-12-04 15:00:00,53.2,53.27,53.16,53.18,7000.0,48.5694,48.6333,48.5329,48.5512,7000.0
2012-12-04 15:05:00,53.18,53.26,53.16,53.21,10000.0,48.5512,48.6242,48.5329,48.5786,10000.0
2012-12-04 15:10:00,53.16,53.2,53.03,53.03,110000.0,48.5329,48.5694,48.4142,48.4142,110000.0
2012-12-04 15:15:00,53.03,53.15,53.02,53.1,17500.0,48.4142,48.5238,48.4051,48.4781,17500.0
2012-12-04 15:20:00,53.12,53.13,52.92,52.98,19100.0,48.4964,48.5055,48.3138,48.3686,19100.0
2012-12-04 15:25:00,52.99,53.2,52.97,53.03,15700.0,48.3777,48.5694,48.3595,48.4142,15700.0
2012-12-04 15:30:00,53.03,53.04,52.92,52.97,9500.0,48.4142,48.4234,48.3138,48.3595,9500.0
2012-12-04 15:35:00,52.96,53.09,52.9,52.95,19400.0,48.3503,48.469,48.2955,48.3412,19400.0
2012-12-04 15:40:00,52.94,53.03,52.9,53.03,11300.0,48.3321,48.4142,48.2955,48.4142,11300.0
2012-12-04 15:45:00,53.03,53.03,52.91,52.95,364500.0,48.4142,48.4142,48.3047,48.3412,364500.0
2012-12-04 15:50:00,52.97,52.98,52.83,52.88,15900.0,48.3595,48.3686,48.2316,48.2773,15900.0
2012-12-04 15:55:00,52.89,52.99,52.74,52.75,75000.0,48.2864,48.3777,48.1495,48.1586,75000.0
2012-12-05 09:30:00,52.78,53.0,52.46,53.0,11200.0,48.186,48.3868,47.8938,48.3868,11200.0
2012-12-05 09:35:00,52.94,53.02,52.82,52.86,5000.0,48.3321,48.4051,48.2225,48.259,5000.0
2012-12-05 09:40:00,52.75,52.75,52.41,52.66,2700.0,48.1586,48.1586,47.8482,48.0764,2700.0
2012-12-05 09:45:00,52.7,52.74,52.49,52.55,4600.0,48.113,48.1495,47.9212,47.976,4600.0
2012-12-05 09:50:00,52.64,52.75,52.43,52.43,7500.0,48.0582,48.1586,47.8665,47.8665,7500.0
2012-12-05 09:55:00,52.5,52.63,52.37,52.37,12500.0,47.9304,48.049,47.8117,47.8117,12500.0
2012-12-05 10:00:00,52.44,52.53,52.37,52.47,12400.0,47.8756,47.9578,47.8117,47.903,12400.0
2012-12-05 10:05:00,52.46,52.67,52.45,52.53,8400.0,47.8938,48.0856,47.8847,47.9578,8400.0
2012-12-05 10:10:00,52.51,52.6,52.49,52.6,7000.0,47.9395,48.0217,47.9212,48.0217,7000.0
2012-12-05 10:15:00,52.57,52.6,52.51,52.53,5900.0,47.9943,48.0217,47.9395,47.9578,5900.0
2012-12-05 10:20:00,52.6,52.62,52.23,52.23,7400.0,48.0217,48.0399,47.6839,47.6839,7400.0
2012-12-05 10:25:00,52.23,52.23,52.04,52.16,6100.0,47.6839,47.6839,47.5104,47.62,6100.0
2012-12-05 10:30:00,52.14,52.31,52.09,52.25,5300.0,47.6017,47.7569,47.556,47.7021,5300.0
2012-12-05 10:35:00,52.29,52.31,52.13,52.13,8500.0,47.7386,47.7569,47.5926,47.5926,8500.0
2012-12-05 10:40:00,52.09,52.21,51.86,52.13,12400.0,47.556,47.6656,47.3461,47.5926,12400.0
2012-12-05 10:45:00,52.07,52.15,52.02,52.15,3200.0,47.5378,47.6108,47.4921,47.6108,3200.0
2012-12-05 10:50:00,52.14,52.15,52.03,52.03,2300.0,47.6017,47.6108,47.5013,47.5013,2300.0
2012-12-05 10:55:00,52.03,52.11,51.9,52.04,11800.0,47.5013,47.5743,47.3826,47.5104,11800.0
2012-12-05 11:00:00,52.06,52.08,51.81,52.0,20000.0,47.5287,47.5469,47.3004,47.4739,20000.0
2012-12-05 11:05:00,51.98,52.22,51.98,52.22,3300.0,47.4556,47.6747,47.4556,47.6747,3300.0
2012-12-05 11:10:00,52.22,52.32,52.17,52.26,2600.0,47.6747,47.766,47.6291,47.7113,2600.0
2012-12-05 11:15:00,52.28,52.36,52.22,52.22,2800.0,47.7295,47.8025,47.6747,47.6747,2800.0
2012-12-05 11:20:00,52.18,52.26,52.13,52.26,2500.0,47.6382,47.7113,47.5926,47.7113,2500.0
2012-12-05 11:25:00,52.3,52.46,52.27,52.3,3900.0,47.7478,47.8938,47.7204,47.7478,3900.0
2012-12-05 11:30:00,52.32,52.62,52.32,52.46,4600.0,47.766,48.0399,47.766,47.8938,4600.0
2012-12-05 11:35:00,52.5,52.53,52.3,52.33,2800.0,47.9304,47.9578,47.7478,47.7752,2800.0
2012-12-05 11:40:00,52.34,52.51,52.34,52.36,3500.0,47.7843,47.9395,47.7843,47.8025,3500.0
2012-12-05 11:45:00,52.39,52.49,52.37,52.48,7400.0,47.8299,47.9212,47.8117,47.9121,7400.0
2012-12-05 11:50:00,52.44,52.52,52.36,52.52,4500.0,47.8756,47.9486,47.8025,47.9486,4500.0
2012-12-05 11:55:00,52.54,52.62,52.52,52.58,4600.0,47.9669,48.0399,47.9486,48.0034,4600.0
2012-12-05 12:00:00,52.56,52.66,52.51,52.59,13600.0,47.9851,48.0764,47.9395,48.0125,13600.0
2012-12-05 12:05:00,52.6,52.6,52.48,52.48,16700.0,48.0217,48.0217,47.9121,47.9121,16700.0
2012-12-05 12:10:00,52.5,52.5,52.38,52.38,1700.0,47.9304,47.9304,47.8208,47.8208,1700.0
2012-12-05 12:15:00,52.43,52.43,52.34,52.43,2400.0,47.8665,47.8665,47.7843,47.8665,2400.0
2012-12-05 12:20:00,52.44,52.54,52.44,52.54,1200.0,47.8756,47.9669,47.8756,47.9669,1200.0
2012-12-05 12:25:00,52.57,52.58,52.35,52.35,2600.0,47.9943,48.0034,47.7934,47.7934,2600.0
2012-12-05 12:30:00,52.4,52.5,52.38,52.43,5800.0,47.8391,47.9304,47.8208,47.8665,5800.0
2012-12-05 12:35:00,52.48,52.51,52.37,52.41,7800.0,47.9121,47.9395,47.8117,47.8482,7800.0
2012-12-05 12:40:00,52.45,52.5,52.4,52.48,3300.0,47.8847,47.9304,47.8391,47.9121,3300.0
2012-12-05 12:45:00,52.48,52.48,52.27,52.27,4600.0,47.9121,47.9121,47.7204,47.7204,4600.0
2012-12-05 12:50:00,52.3,52.34,52.26,52.3,2300.0,47.7478,47.7843,47.7113,47.7478,2300.0
2012-12-05 12:55:00,52.28,52.32,52.27,52.32,700.0,47.7295,47.766,47.7204,47.766,700.0
2012-12-05 13:00:00,52.31,52.32,52.0,52.12,1252600.0,47.7569,47.766,47.4739,47.5834,1252600.0
2012-12-05 13:05:00,52.08,52.16,51.99,52.0,36400.0,47.5469,47.62,47.4648,47.4739,36400.0
2012-12-05 13:10:00,52.06,52.06,51.96,51.96,13700.0,47.5287,47.5287,47.4374,47.4374,13700.0
2012-12-05 13:15:00,51.98,52.03,51.89,52.0,135600.0,47.4556,47.5013,47.3735,47.4739,135600.0
2012-12-05 13:20:00,51.93,51.95,51.75,51.76,38400.0,47.41,47.4282,47.2456,47.2548,38400.0
2012-12-05 13:25:00,51.76,51.91,51.62,51.88,20900.0,47.2548,47.3917,47.127,47.3643,20900.0
2012-12-05 13:30:00,51.88,51.95,51.83,51.95,19600.0,47.3643,47.4282,47.3187,47.4282,19600.0
2012-12-05 13:35:00,51.95,52.05,51.94,52.05,29700.0,47.4282,47.5195,47.4191,47.5195,29700.0
2012-12-05 13:40:00,52.02,52.13,51.93,51.93,62500.0,47.4921,47.5926,47.41,47.41,62500.0
2012-12-05 13:45:00,51.97,51.99,51.76,51.8,8500.0,47.4465,47.4648,47.2548,47.2913,8500.0
2012-12-05 13:50:00,51.81,51.81,51.48,51.5,17000.0,47.3004,47.3004,46.9991,47.0174,17000.0
2012-12-05 13:55:00,51.51,51.92,51.44,51.5,65000.0,47.0265,47.4008,46.9626,47.0174,65000.0
2012-12-05 14:00:00,51.49,51.68,51.49,51.68,8000.0,47.0083,47.1817,47.0083,47.1817,8000.0
2012-12-05 14:05:00,51.69,51.89,51.69,51.75,8300.0,47.1909,47.3735,47.1909,47.2456,8300.0
2012-12-05 14:10:00,51.74,51.85,51.74,51.76,4800.0,47.2365,47.3369,47.2365,47.2548,4800.0
2012-12-05 14:15:00,51.78,51.91,51.78,51.89,5200.0,47.273,47.3917,47.273,47.3735,5200.0
2012-12-05 14:20:00,51.9,51.97,51.88,51.89,2800.0,47.3826,47.4465,47.3643,47.3735,2800.0
2012-12-05 14:25:00,51.91,51.97,51.78,51.78,4600.0,47.3917,47.4465,47.273,47.273,4600.0
2012-12-05 14:30:00,51.78,51.87,51.73,51.83,4300.0,47.273,47.3552,47.2274,47.3187,4300.0
2012-12-05 14:35:00,51.89,51.95,51.89,51.93,5800.0,47.3735,47.4282,47.3735,47.41,5800.0
2012-12-05 14:40:00,52.0,52.05,51.94,51.97,5000.0,47.4739,47.5195,47.4191,47.4465,5000.0
2012-12-05 14:45:00,51.97,52.05,51.96,52.0,4900.0,47.4465,47.5195,47.4374,47.4739,4900.0
2012-12-05 14:50:00,52.0,52.03,51.97,51.99,4100.0,47.4739,47.5013,47.4465,47.4648,4100.0
2012-12-05 14:55:00,51.99,52.03,51.93,51.97,6000.0,47.4648,47.5013,47.41,47.4465,6000.0
2012-12-05 15:00:00,51.89,51.97,51.86,51.94,5900.0,47.3735,47.4465,47.3461,47.4191,5900.0
2012-12-05 15:05:00,51.99,52.0,51.92,52.0,10600.0,47.4648,47.4739,47.4008,47.4739,10600.0
2012-12-05 15:10:00,52.0,52.03,51.88,51.91,17100.0,47.4739,47.5013,47.3643,47.3917,17100.0
2012-12-05 15:15:00,51.93,51.94,51.69,51.75,17800.0,47.41,47.4191,47.1909,47.2456,17800.0
2012-12-05 15:20:00,51.76,51.78,51.57,51.57,19300.0,47.2548,47.273,47.0813,47.0813,19300.0
2012-12-05 15:25:00,51.56,51.69,51.45,51.66,18400.0,47.0722,47.1909,46.9718,47.1635,18400.0
2012-12-05 15:30:00,51.64,51.66,51.59,51.65,9600.0,47.1452,47.1635,47.0996,47.1543,9600.0
2012-12-05 15:35:00,51.64,51.69,51.6,51.6,14500.0,47.1452,47.1909,47.1087,47.1087,14500.0
2012-12-05 15:40:00,51.64,51.66,51.51,51.51,10500.0,47.1452,47.1635,47.0265,47.0265,10500.0
2012-12-05 15:45:00,51.52,51.52,51.32,51.33,34600.0,47.0357,47.0357,46.8531,46.8622,34600.0
2012-12-05 15:50:00,51.33,51.4,51.2,51.2,40600.0,46.8622,46.9261,46.7435,46.7435,40600.0
2012-12-05 15:55:00,51.22,51.24,51.02,51.13,87700.0,46.7618,46.78,46.5792,46.6796,87700.0
2012-12-06 09:30:00,51.19,51.4,51.0,51.18,13500.0,46.7344,46.9261,46.5609,46.7253,13500.0
2012-12-06 09:35:00,51.11,51.48,51.11,51.48,10700.0,46.6613,46.9991,46.6613,46.9991,10700.0
2012-12-06 09:40:00,51.47,51.58,51.26,51.26,10200.0,46.99,47.0904,46.7983,46.7983,10200.0
2012-12-06 09:45:00,51.27,51.45,51.27,51.35,6800.0,46.8074,46.9718,46.8074,46.8805,6800.0
2012-12-06 09:50:00,51.39,51.43,51.31,51.31,16000.0,46.917,46.9535,46.8439,46.8439,16000.0
2012-12-06 09:55:00,51.34,51.4,51.2,51.2,4500.0,46.8713,46.9261,46.7435,46.7435,4500.0
2012-12-06 10:00:00,51.23,51.23,51.0,51.16,7900.0,46.7709,46.7709,46.5609,46.707,7900.0
2012-12-06 10:05:00,51.19,51.3,51.17,51.24,6000.0,46.7344,46.8348,46.7161,46.78,6000.0
2012-12-06 10:10:00,51.33,51.33,51.04,51.29,7700.0,46.8622,46.8622,46.5974,46.8257,7700.0
2012-12-06 10:15:00,51.28,51.3,51.07,51.12,8600.0,46.8166,46.8348,46.6248,46.6705,8600.0
2012-12-06 10:20:00,51.27,51.29,51.11,51.2,6800.0,46.8074,46.8257,46.6613,46.7435,6800.0
2012-12-06 10:25:00,51.22,51.3,51.1,51.24,4100.0,46.7618,46.8348,46.6522,46.78,4100.0
2012-12-06 10:30:00,51.29,51.38,51.2,51.34,5700.0,46.8257,46.9078,46.7435,46.8713,5700.0
2012-12-06 10:35:00,51.33,51.42,51.33,51.4,11500.0,46.8622,46.9444,46.8622,46.9261,11500.0
2012-12-06 10:40:00,51.4,51.48,51.36,51.48,4300.0,46.9261,46.9991,46.8896,46.9991,4300.0
2012-12-06 10:45:00,51.43,51.5,51.4,51.49,5300.0,46.9535,47.0174,46.9261,47.0083,5300.0
2012-12-06 10:50:00,51.49,51.5,51.41,51.41,13400.0,47.0083,47.0174,46.9352,46.9352,13400.0
2012-12-06 10:55:00,51.42,51.5,51.42,51.47,1900.0,46.9444,47.0174,46.9444,46.99,1900.0
2012-12-06 11:00:00,51.5,51.5,51.37,51.47,8900.0,47.0174,47.0174,46.8987,46.99,8900.0
2012-12-06 11:05:00,51.42,51.44,51.39,51.39,3000.0,46.9444,46.9626,46.917,46.917,3000.0
2012-12-06 11:10:00,51.41,51.45,51.36,51.44,1300.0,46.9352,46.9718,46.8896,46.9626,1300.0
2012-12-06 11:15:00,51.44,51.5,51.4,51.4,7600.0,46.9626,47.0174,46.9261,46.9261,7600.0
2012-12-06 11:20:00,51.47,51.6,51.47,51.6,9800.0,46.99,47.1087,46.99,47.1087,9800.0
2012-12-06 11:25:00,51.6,51.6,51.58,51.6,7100.0,47.1087,47.1087,47.0904,47.1087,7100.0
2012-12-06 11:30:00,51.59,51.61,51.52,51.55,9000.0,47.0996,47.1178,47.0357,47.0631,9000.0
2012-12-06 11:35:00,51.51,51.7,51.51,51.56,11400.0,47.0265,47.2,47.0265,47.0722,11400.0
2012-12-06 11:40:00,51.56,51.64,51.54,51.64,2100.0,47.0722,47.1452,47.0539,47.1452,2100.0
2012-12-06 11:45:00,51.62,51.62,51.55,51.57,2200.0,47.127,47.127,47.0631,47.0813,2200.0
2012-12-06 11:50:00,51.56,51.65,51.56,51.59,3100.0,47.0722,47.1543,47.0722,47.0996,3100.0
2012-12-06 11:55:00,51.59,51.61,51.53,51.54,3000.0,47.0996,47.1178,47.0448,47.0539,3000.0
2012-12-06 12:00:00,51.54,51.54,51.46,51.46,2900.0,47.0539,47.0539,46.9809,46.9809,2900.0
2012-12-06 12:05:00,51.49,51.51,51.43,51.47,1800.0,47.0083,47.0265,46.9535,46.99,1800.0
2012-12-06 12:10:00,51.49,51.49,51.27,51.3,8300.0,47.0083,47.0083,46.8074,46.8348,8300.0
2012-12-06 12:15:00,51.3,51.39,51.3,51.38,3100.0,46.8348,46.917,46.8348,46.9078,3100.0
2012-12-06 12:20:00,51.42,51.43,51.37,51.43,1800.0,46.9444,46.9535,46.8987,46.9535,1800.0
2012-12-06 12:25:00,51.44,51.48,51.26,51.26,3100.0,46.9626,46.9991,46.7983,46.7983,3100.0
2012-12-06 12:30:00,51.31,51.32,51.27,51.32,700.0,46.8439,46.8531,46.8074,46.8531,700.0
2012-12-06 12:35:00,51.38,51.46,51.38,51.44,1400.0,46.9078,46.9809,46.9078,46.9626,1400.0
2012-12-06 12:40:00,51.43,51.45,51.37,51.4,1900.0,46.9535,46.9718,46.8987,46.9261,1900.0
2012-12-06 12:45:00,51.42,51.46,51.42,51.46,600.0,46.9444,46.9809,46.9444,46.9809,600.0
2012-12-06 12:50:00,51.47,51.58,51.47,51.54,16000.0,46.99,47.0904,46.99,47.0539,16000.0
2012-12-06 12:55:00,51.58,51.58,51.52,51.54,4800.0,47.0904,47.0904,47.0357,47.0539,4800.0
2012-12-06 13:00:00,51.5,51.55,51.43,51.55,8600.0,47.0174,47.0631,46.9535,47.0631,8600.0
2012-12-06 13:05:00,51.56,51.61,51.54,51.55,3000.0,47.0722,47.1178,47.0539,47.0631,3000.0
2012-12-06 13:10:00,51.52,51.65,51.52,51.61,2800.0,47.0357,47.1543,47.0357,47.1178,2800.0
2012-12-06 13:15:00,51.63,51.63,51.53,51.53,2700.0,47.1361,47.1361,47.0448,47.0448,2700.0
2012-12-06 13:20:00,51.53,51.61,51.53,51.61,2700.0,47.0448,47.1178,47.0448,47.1178,2700.0
2012-12-06 13:25:00,51.61,51.66,51.58,51.62,4900.0,47.1178,47.1635,47.0904,47.127,4900.0
2012-12-06 13:30:00,51.63,51.7,51.62,51.7,6000.0,47.1361,47.2,47.127,47.2,6000.0
2012-12-06 13:35:00,51.7,51.82,51.64,51.81,16600.0,47.2,47.3095,47.1452,47.3004,16600.0
2012-12-06 13:40:00,51.83,51.95,51.82,51.94,6200.0,47.3187,47.4282,47.3095,47.4191,6200.0
2012-12-06 13:45:00,51.97,52.03,51.9,52.0,4400.0,47.4465,47.5013,47.3826,47.4739,4400.0
2012-12-06 13:50:00,52.0,52.04,51.9,51.91,4200.0,47.4739,47.5104,47.3826,47.3917,4200.0
2012-12-06 13:55:00,51.93,52.06,51.92,52.03,3600.0,47.41,47.5287,47.4008,47.5013,3600.0
2012-12-06 14:00:00,52.0,52.0,51.86,51.93,3200.0,47.4739,47.4739,47.3461,47.41,3200.0
2012-12-06 14:05:00,51.93,52.01,51.9,51.94,2500.0,47.41,47.483,47.3826,47.4191,2500.0
2012-12-06 14:10:00,51.95,52.0,51.93,51.99,2400.0,47.4282,47.4739,47.41,47.4648,2400.0
2012-12-06 14:15:00,52.0,52.0,51.92,51.92,2900.0,47.4739,47.4739,47.4008,47.4008,2900.0
2012-12-06 14:20:00,51.92,52.01,51.89,51.97,3400.0,47.4008,47.483,47.3735,47.4465,3400.0
2012-12-06 14:25:00,51.96,52.0,51.9,51.99,2800.0,47.4374,47.4739,47.3826,47.4648,2800.0
2012-12-06 14:30:00,52.0,52.02,51.96,51.98,148900.0,47.4739,47.4921,47.4374,47.4556,148900.0
2012-12-06 14:35:00,51.97,52.01,51.95,51.97,3400.0,47.4465,47.483,47.4282,47.4465,3400.0
2012-12-06 14:40:00,51.96,52.03,51.95,52.03,4100.0,47.4374,47.5013,47.4282,47.5013,4100.0
2012-12-06 14:45:00,52.0,52.0,51.9,51.95,9500.0,47.4739,47.4739,47.3826,47.4282,9500.0
2012-12-06 14:50:00,51.97,51.97,51.93,51.97,1200.0,47.4465,47.4465,47.41,47.4465,1200.0
2012-12-06 14:55:00,51.94,51.94,51.73,51.78,6400.0,47.4191,47.4191,47.2274,47.273,6400.0
2012-12-06 15:00:00,51.78,51.88,51.78,51.84,5600.0,47.273,47.3643,47.273,47.3278,5600.0
2012-12-06 15:05:00,51.84,51.93,51.78,51.78,4800.0,47.3278,47.41,47.273,47.273,4800.0
2012-12-06 15:10:00,51.79,51.81,51.72,51.77,7100.0,47.2822,47.3004,47.2183,47.2639,7100.0
2012-12-06 15:15:00,51.78,51.78,51.74,51.78,7000.0,47.273,47.273,47.2365,47.273,7000.0
2012-12-06 15:20:00,51.76,51.82,51.76,51.81,8400.0,47.2548,47.3095,47.2548,47.3004,8400.0
2012-12-06 15:25:00,51.83,51.89,51.81,51.83,6500.0,47.3187,47.3735,47.3004,47.3187,6500.0
2012-12-06 15:30:00,51.83,51.92,51.81,51.86,5800.0,47.3187,47.4008,47.3004,47.3461,5800.0
2012-12-06 15:35:00,51.88,51.98,51.88,51.94,6400.0,47.3643,47.4556,47.3643,47.4191,6400.0
2012-12-06 15:40:00,51.95,52.01,51.92,52.01,7000.0,47.4282,47.483,47.4008,47.483,7000.0
2012-12-06 15:45:00,52.0,52.02,51.91,51.92,9900.0,47.4739,47.4921,47.3917,47.4008,9900.0
2012-12-06 15:50:00,51.94,52.03,51.94,52.01,11300.0,47.4191,47.5013,47.4191,47.483,11300.0
2012-12-06 15:55:00,51.98,52.03,51.94,52.01,15600.0,47.4556,47.5013,47.4191,47.483,15600.0
2012-12-07 09:30:00,52.5,52.5,52.17,52.17,10100.0,47.9304,47.9304,47.6291,47.6291,10100.0
2012-12-07 09:35:00,52.27,52.31,52.03,52.03,117000.0,47.7204,47.7569,47.5013,47.5013,117000.0
2012-12-07 09:40:00,52.03,52.2,51.94,51.99,11800.0,47.5013,47.6565,47.4191,47.4648,11800.0
2012-12-07 09:45:00,51.94,51.98,51.88,51.93,4500.0,47.4191,47.4556,47.3643,47.41,4500.0
2012-12-07 09:50:00,51.87,52.07,51.87,51.94,14800.0,47.3552,47.5378,47.3552,47.4191,14800.0
2012-12-07 09:55:00,52.0,52.06,51.92,52.02,9900.0,47.4739,47.5287,47.4008,47.4921,9900.0
2012-12-07 10:00:00,52.05,52.25,51.96,52.23,34600.0,47.5195,47.7021,47.4374,47.6839,34600.0
2012-12-07 10:05:00,52.23,52.36,52.2,52.29,15100.0,47.6839,47.8025,47.6565,47.7386,15100.0
2012-12-07 10:10:00,52.25,52.35,52.23,52.27,34800.0,47.7021,47.7934,47.6839,47.7204,34800.0
2012-12-07 10:15:00,52.29,52.34,52.24,52.31,2000.0,47.7386,47.7843,47.693,47.7569,2000.0
2012-12-07 10:20:00,52.27,52.31,52.24,52.29,15100.0,47.7204,47.7569,47.693,47.7386,15100.0
2012-12-07 10:25:00,52.31,52.31,52.2,52.26,7000.0,47.7569,47.7569,47.6565,47.7113,7000.0
2012-12-07 10:30:00,52.31,52.31,52.17,52.18,11900.0,47.7569,47.7569,47.6291,47.6382,11900.0
2012-12-07 10:35:00,52.19,52.28,52.19,52.22,13300.0,47.6473,47.7295,47.6473,47.6747,13300.0
2012-12-07 10:40:00,52.19,52.23,52.16,52.2,10400.0,47.6473,47.6839,47.62,47.6565,10400.0
2012-12-07 10:45:00,52.26,52.26,52.19,52.2,4400.0,47.7113,47.7113,47.6473,47.6565,4400.0
2012-12-07 10:50:00,52.19,52.22,52.1,52.1,8600.0,47.6473,47.6747,47.5652,47.5652,8600.0
2012-12-07 10:55:00,52.1,52.25,52.1,52.21,2200.0,47.5652,47.7021,47.5652,47.6656,2200.0
2012-12-07 11:00:00,52.25,52.31,52.02,52.2,13000.0,47.7021,47.7569,47.4921,47.6565,13000.0
2012-12-07 11:05:00,52.14,52.29,52.04,52.04,5700.0,47.6017,47.7386,47.5104,47.5104,5700.0
2012-12-07 11:10:00,52.02,52.21,52.02,52.14,4500.0,47.4921,47.6656,47.4921,47.6017,4500.0
2012-12-07 11:15:00,52.14,52.24,51.99,51.99,11700.0,47.6017,47.693,47.4648,47.4648,11700.0
2012-12-07 11:20:00,51.96,52.08,51.92,51.96,154800.0,47.4374,47.5469,47.4008,47.4374,154800.0
2012-12-07 11:25:00,51.99,51.99,51.76,51.8,6000.0,47.4648,47.4648,47.2548,47.2913,6000.0
2012-12-07 11:30:00,51.87,52.04,51.77,52.03,5200.0,47.3552,47.5104,47.2639,47.5013,5200.0
2012-12-07 11:35:00,52.0,52.04,51.8,51.86,9400.0,47.4739,47.5104,47.2913,47.3461,9400.0
2012-12-07 11:40:00,51.84,51.86,51.62,51.76,4200.0,47.3278,47.3461,47.127,47.2548,4200.0
2012-12-07 11:45:00,51.76,51.76,51.59,51.59,2300.0,47.2548,47.2548,47.0996,47.0996,2300.0
2012-12-07 11:50:00,51.6,51.67,51.5,51.54,3400.0,47.1087,47.1726,47.0174,47.0539,3400.0
2012-12-07 11:55:00,51.54,51.58,51.42,51.42,3500.0,47.0539,47.0904,46.9444,46.9444,3500.0
2012-12-07 12:00:00,51.44,51.58,51.44,51.58,4500.0,46.9626,47.0904,46.9626,47.0904,4500.0
2012-12-07 12:05:00,51.62,51.81,51.62,51.81,1800.0,47.127,47.3004,47.127,47.3004,1800.0
2012-12-07 12:10:00,51.8,51.9,51.8,51.82,2000.0,47.2913,47.3826,47.2913,47.3095,2000.0
2012-12-07 12:15:00,51.83,51.95,51.7,51.95,6800.0,47.3187,47.4282,47.2,47.4282,6800.0
2012-12-07 12:20:00,51.91,51.91,51.7,51.79,4600.0,47.3917,47.3917,47.2,47.2822,4600.0
2012-12-07 12:25:00,51.8,51.8,51.73,51.73,1000.0,47.2913,47.2913,47.2274,47.2274,1000.0
2012-12-07 12:30:00,51.74,51.77,51.65,51.71,2200.0,47.2365,47.2639,47.1543,47.2091,2200.0
2012-12-07 12:35:00,51.71,51.73,51.69,51.73,800.0,47.2091,47.2274,47.1909,47.2274,800.0
2012-12-07 12:40:00,51.73,51.81,51.73,51.81,1000.0,47.2274,47.3004,47.2274,47.3004,1000.0
2012-12-07 12:45:00,51.78,51.86,51.74,51.82,3500.0,47.273,47.3461,47.2365,47.3095,3500.0
2012-12-07 12:50:00,51.76,51.89,51.76,51.79,3800.0,47.2548,47.3735,47.2548,47.2822,3800.0
2012-12-07 12:55:00,51.82,51.9,51.82,51.84,1600.0,47.3095,47.3826,47.3095,47.3278,1600.0
2012-12-07 13:00:00,51.84,51.98,51.8,51.91,3000.0,47.3278,47.4556,47.2913,47.3917,3000.0
2012-12-07 13:05:00,51.92,51.92,51.85,51.85,4600.0,47.4008,47.4008,47.3369,47.3369,4600.0
2012-12-07 13:10:00,51.87,51.94,51.87,51.91,400.0,47.3552,47.4191,47.3552,47.3917,400.0
2012-12-07 13:15:00,51.93,51.93,51.79,51.91,7000.0,47.41,47.41,47.2822,47.3917,7000.0
2012-12-07 13:20:00,51.86,51.88,51.82,51.86,1700.0,47.3461,47.3643,47.3095,47.3461,1700.0
2012-12-07 13:25:00,51.84,51.98,51.84,51.92,3400.0,47.3278,47.4556,47.3278,47.4008,3400.0
2012-12-07 13:30:00,51.87,51.94,51.85,51.94,26300.0,47.3552,47.4191,47.3369,47.4191,26300.0
2012-12-07 13:35:00,51.94,51.98,51.94,51.98,1400.0,47.4191,47.4556,47.4191,47.4556,1400.0
2012-12-07 13:40:00,51.99,51.99,51.91,51.93,2000.0,47.4648,47.4648,47.3917,47.41,2000.0
2012-12-07 13:45:00,51.92,51.94,51.9,51.94,1300.0,47.4008,47.4191,47.3826,47.4191,1300.0
2012-12-07 13:50:00,51.91,51.96,51.89,51.89,3600.0,47.3917,47.4374,47.3735,47.3735,3600.0
2012-12-07 13:55:00,51.92,52.0,51.92,51.99,1600.0,47.4008,47.4739,47.4008,47.4648,1600.0
2012-12-07 14:00:00,51.93,51.96,51.91,51.92,2500.0,47.41,47.4374,47.3917,47.4008,2500.0
2012-12-07 14:05:00,51.92,52.0,51.9,52.0,11800.0,47.4008,47.4739,47.3826,47.4739,11800.0
2012-12-07 14:10:00,52.0,52.0,51.94,51.99,900.0,47.4739,47.4739,47.4191,47.4648,900.0
2012-12-07 14:15:00,52.0,52.07,51.96,52.07,5200.0,47.4739,47.5378,47.4374,47.5378,5200.0
2012-12-07 14:20:00,52.07,52.15,52.07,52.1,3400.0,47.5378,47.6108,47.5378,47.5652,3400.0
2012-12-07 14:25:00,52.09,52.14,52.09,52.12,700.0,47.556,47.6017,47.556,47.5834,700.0
2012-12-07 14:30:00,52.12,52.16,52.02,52.08,4800.0,47.5834,47.62,47.4921,47.5469,4800.0
2012-12-07 14:35:00,52.11,52.13,51.95,51.95,2400.0,47.5743,47.5926,47.4282,47.4282,2400.0
2012-12-07 14:40:00,52.01,52.01,51.86,51.91,5100.0,47.483,47.483,47.3461,47.3917,5100.0
2012-12-07 14:45:00,51.89,51.97,51.88,51.9,2700.0,47.3735,47.4465,47.3643,47.3826,2700.0
2012-12-07 14:50:00,51.9,51.98,51.87,51.93,10000.0,47.3826,47.4556,47.3552,47.41,10000.0
2012-12-07 14:55:00,51.96,51.96,51.9,51.91,1100.0,47.4374,47.4374,47.3826,47.3917,1100.0
2012-12-07 15:00:00,51.91,52.03,51.9,52.03,4200.0,47.3917,47.5013,47.3826,47.5013,4200.0
2012-12-07 15:05:00,52.05,52.13,51.99,52.1,5500.0,47.5195,47.5926,47.4648,47.5652,5500.0
2012-12-07 15:10:00,52.08,52.08,51.93,52.06,8000.0,47.5469,47.5469,47.41,47.5287,8000.0
2012-12-07 15:15:00,52.05,52.07,52.02,52.05,6300.0,47.5195,47.5378,47.4921,47.5195,6300.0
2012-12-07 15:20:00,52.04,52.06,51.95,52.06,9000.0,47.5104,47.5287,47.4282,47.5287,9000.0
2012-12-07 15:25:00,52.08,52.08,51.98,52.01,4900.0,47.5469,47.5469,47.4556,47.483,4900.0
2012-12-07 15:30:00,52.02,52.1,51.98,52.04,18500.0,47.4921,47.5652,47.4556,47.5104,18500.0
2012-12-07 15:35:00,52.0,52.12,52.0,52.08,5500.0,47.4739,47.5834,47.4739,47.5469,5500.0
2012-12-07 15:40:00,52.09,52.15,52.06,52.13,9600.0,47.556,47.6108,47.5287,47.5926,9600.0
2012-12-07 15:45:00,52.12,52.17,52.0,52.01,19300.0,47.5834,47.6291,47.4739,47.483,19300.0
2012-12-07 15:50:00,52.02,52.06,51.99,52.04,156400.0,47.4921,47.5287,47.4648,47.5104,156400.0
2012-12-07 15:55:00,52.03,52.06,51.92,51.98,34500.0,47.5013,47.5287,47.4008,47.4556,34500.0
2012-12-10 09:30:00,52.09,52.24,51.88,52.24,12600.0,47.556,47.693,47.3643,47.693,12600.0
2012-12-10 09:35:00,52.17,52.22,52.0,52.1,7000.0,47.6291,47.6747,47.4739,47.5652,7000.0
2012-12-10 09:40:00,52.1,52.16,52.1,52.16,800.0,47.5652,47.62,47.5652,47.62,800.0
2012-12-10 09:45:00,52.22,52.24,52.18,52.19,6300.0,47.6747,47.693,47.6382,47.6473,6300.0
2012-12-10 09:50:00,52.23,52.24,52.03,52.03,9400.0,47.6839,47.693,47.5013,47.5013,9400.0
2012-12-10 09:55:00,52.04,52.24,52.03,52.24,7400.0,47.5104,47.693,47.5013,47.693,7400.0
2012-12-10 10:00:00,52.25,52.26,52.12,52.13,5000.0,47.7021,47.7113,47.5834,47.5926,5000.0
2012-12-10 10:05:00,52.15,52.16,51.94,51.96,9200.0,47.6108,47.62,47.4191,47.4374,9200.0
2012-12-10 10:10:00,51.93,52.09,51.93,52.0,3900.0,47.41,47.556,47.41,47.4739,3900.0
2012-12-10 10:15:00,52.03,52.04,51.96,51.99,2600.0,47.5013,47.5104,47.4374,47.4648,2600.0
2012-12-10 10:20:00,52.0,52.15,51.98,52.15,9400.0,47.4739,47.6108,47.4556,47.6108,9400.0
2012-12-10 10:25:00,52.04,52.07,51.97,52.01,3300.0,47.5104,47.5378,47.4465,47.483,3300.0
2012-12-10 10:30:00,52.05,52.11,52.01,52.06,2700.0,47.5195,47.5743,47.483,47.5287,2700.0
2012-12-10 10:35:00,52.08,52.15,52.02,52.15,2100.0,47.5469,47.6108,47.4921,47.6108,2100.0
2012-12-10 10:40:00,52.18,52.3,52.1,52.1,16600.0,47.6382,47.7478,47.5652,47.5652,16600.0
2012-12-10 10:45:00,52.1,52.17,52.05,52.09,3300.0,47.5652,47.6291,47.5195,47.556,3300.0
2012-12-10 10:50:00,52.03,52.15,52.02,52.11,3300.0,47.5013,47.6108,47.4921,47.5743,3300.0
2012-12-10 10:55:00,52.14,52.25,52.14,52.25,1100.0,47.6017,47.7021,47.6017,47.7021,1100.0
2012-12-10 11:00:00,52.28,52.3,52.22,52.22,5000.0,47.7295,47.7478,47.6747,47.6747,5000.0
2012-12-10 11:05:00,52.17,52.21,52.14,52.17,1500.0,47.6291,47.6656,47.6017,47.6291,1500.0
2012-12-10 11:10:00,52.14,52.21,52.1,52.1,2100.0,47.6017,47.6656,47.5652,47.5652,2100.0
2012-12-10 11:15:00,52.11,52.15,52.04,52.15,1900.0,47.5743,47.6108,47.5104,47.6108,1900.0
2012-12-10 11:20:00,52.09,52.09,51.96,51.98,6200.0,47.556,47.556,47.4374,47.4556,6200.0
2012-12-10 11:25:00,51.97,52.04,51.89,51.9,5400.0,47.4465,47.5104,47.3735,47.3826,5400.0
2012-12-10 11:30:00,51.87,51.97,51.87,51.9,7100.0,47.3552,47.4465,47.3552,47.3826,7100.0
2012-12-10 11:35:00,51.89,52.0,51.86,51.91,24500.0,47.3735,47.4739,47.3461,47.3917,24500.0
2012-12-10 11:40:00,51.96,52.0,51.9,51.94,16500.0,47.4374,47.4739,47.3826,47.4191,16500.0
2012-12-10 11:45:00,51.93,52.12,51.93,52.12,3100.0,47.41,47.5834,47.41,47.5834,3100.0
2012-12-10 11:50:00,52.13,52.13,52.09,52.09,2400.0,47.5926,47.5926,47.556,47.556,2400.0
2012-12-10 11:55:00,52.07,52.09,52.05,52.09,800.0,47.5378,47.556,47.5195,47.556,800.0
2012-12-10 12:00:00,52.12,52.28,52.09,52.21,19000.0,47.5834,47.7295,47.556,47.6656,19000.0
2012-12-10 12:05:00,52.21,52.26,52.21,52.25,3600.0,47.6656,47.7113,47.6656,47.7021,3600.0
2012-12-10 12:10:00,52.25,52.25,52.15,52.17,2700.0,47.7021,47.7021,47.6108,47.6291,2700.0
2012-12-10 12:15:00,52.16,52.2,52.13,52.13,2800.0,47.62,47.6565,47.5926,47.5926,2800.0
2012-12-10 12:20:00,52.12,52.12,51.96,52.01,3700.0,47.5834,47.5834,47.4374,47.483,3700.0
2012-12-10 12:25:00,52.0,52.0,51.92,51.96,8400.0,47.4739,47.4739,47.4008,47.4374,8400.0
2012-12-10 12:30:00,51.96,52.0,51.96,52.0,3000.0,47.4374,47.4739,47.4374,47.4739,3000.0
2012-12-10 12:35:00,52.0,52.18,51.99,51.99,10300.0,47.4739,47.6382,47.4648,47.4648,10300.0
2012-12-10 12:40:00,52.0,52.03,51.95,51.95,4400.0,47.4739,47.5013,47.4282,47.4282,4400.0
2012-12-10 12:45:00,51.97,52.04,51.95,52.03,7300.0,47.4465,47.5104,47.4282,47.5013,7300.0
2012-12-10 12:50:00,52.05,52.05,51.92,51.92,10400.0,47.5195,47.5195,47.4008,47.4008,10400.0
2012-12-10 12:55:00,51.93,51.93,51.84,51.89,13200.0,47.41,47.41,47.3278,47.3735,13200.0
2012-12-10 13:00:00,51.89,51.94,51.89,51.94,1600.0,47.3735,47.4191,47.3735,47.4191,1600.0
2012-12-10 13:05:00,51.89,51.99,51.89,51.95,900.0,47.3735,47.4648,47.3735,47.4282,900.0
2012-12-10 13:10:00,51.99,52.05,51.92,51.92,6300.0,47.4648,47.5195,47.4008,47.4008,6300.0
2012-12-10 13:15:00,51.98,51.99,51.98,51.98,800.0,47.4556,47.4648,47.4556,47.4556,800.0
2012-12-10 13:20:00,51.97,51.99,51.86,51.86,2700.0,47.4465,47.4648,47.3461,47.3461,2700.0
2012-12-10 13:25:00,51.87,51.95,51.83,51.86,3200.0,47.3552,47.4282,47.3187,47.3461,3200.0
2012-12-10 13:30:00,51.87,51.9,51.84,51.85,1900.0,47.3552,47.3826,47.3278,47.3369,1900.0
2012-12-10 13:35:00,51.89,51.9,51.79,51.84,5700.0,47.3735,47.3826,47.2822,47.3278,5700.0
2012-12-10 13:40:00,51.85,51.89,51.85,51.89,500.0,47.3369,47.3735,47.3369,47.3735,500.0
2012-12-10 13:45:00,51.91,51.94,51.89,51.9,3200.0,47.3917,47.4191,47.3735,47.3826,3200.0
2012-12-10 13:50:00,51.89,51.94,51.86,51.9,9700.0,47.3735,47.4191,47.3461,47.3826,9700.0
2012-12-10 13:55:00,51.9,51.97,51.9,51.97,1700.0,47.3826,47.4465,47.3826,47.4465,1700.0
2012-12-10 14:00:00,51.97,51.99,51.94,51.94,2600.0,47.4465,47.4648,47.4191,47.4191,2600.0
2012-12-10 14:05:00,51.99,52.02,51.94,51.98,17000.0,47.4648,47.4921,47.4191,47.4556,17000.0
2012-12-10 14:10:00,51.99,52.0,51.94,51.95,8300.0,47.4648,47.4739,47.4191,47.4282,8300.0
2012-12-10 14:15:00,51.97,52.03,51.97,52.03,13400.0,47.4465,47.5013,47.4465,47.5013,13400.0
2012-12-10 14:20:00,52.01,52.02,51.93,51.95,3900.0,47.483,47.4921,47.41,47.4282,3900.0
2012-12-10 14:25:00,51.96,52.03,51.95,51.98,9700.0,47.4374,47.5013,47.4282,47.4556,9700.0
2012-12-10 14:30:00,52.01,52.02,51.94,51.99,6100.0,47.483,47.4921,47.4191,47.4648,6100.0
2012-12-10 14:35:00,52.02,52.02,51.93,51.93,3400.0,47.4921,47.4921,47.41,47.41,3400.0
2012-12-10 14:40:00,51.92,51.96,51.81,51.85,14300.0,47.4008,47.4374,47.3004,47.3369,14300.0
2012-12-10 14:45:00,51.81,51.96,51.81,51.95,1700.0,47.3004,47.4374,47.3004,47.4282,1700.0
2012-12-10 14:50:00,51.96,52.06,51.93,52.0,4300.0,47.4374,47.5287,47.41,47.4739,4300.0
2012-12-10 14:55:00,52.02,52.03,51.98,52.01,4800.0,47.4921,47.5013,47.4556,47.483,4800.0
2012-12-10 15:00:00,52.05,52.06,52.0,52.01,1600.0,47.5195,47.5287,47.4739,47.483,1600.0
2012-12-10 15:05:00,52.0,52.04,51.96,51.97,2600.0,47.4739,47.5104,47.4374,47.4465,2600.0
2012-12-10 15:10:00,51.98,52.0,51.97,51.98,8400.0,47.4556,47.4739,47.4465,47.4556,8400.0
2012-12-10 15:15:00,51.98,52.0,51.98,51.99,4600.0,47.4556,47.4739,47.4556,47.4648,4600.0
2012-12-10 15:20:00,51.99,52.02,51.97,51.98,14200.0,47.4648,47.4921,47.4465,47.4556,14200.0
2012-12-10 15:25:00,51.96,52.04,51.96,52.04,5200.0,47.4374,47.5104,47.4374,47.5104,5200.0
2012-12-10 15:30:00,52.0,52.03,51.97,52.0,13200.0,47.4739,47.5013,47.4465,47.4739,13200.0
2012-12-10 15:35:00,52.02,52.04,51.99,52.0,7100.0,47.4921,47.5104,47.4648,47.4739,7100.0
2012-12-10 15:40:00,52.04,52.06,51.99,52.05,3500.0,47.5104,47.5287,47.4648,47.5195,3500.0
2012-12-10 15:45:00,52.08,52.12,52.05,52.08,7200.0,47.5469,47.5834,47.5195,47.5469,7200.0
2012-12-10 15:50:00,52.09,52.11,52.05,52.05,6700.0,47.556,47.5743,47.5195,47.5195,6700.0
2012-12-10 15:55:00,52.05,52.1,52.04,52.09,14300.0,47.5195,47.5652,47.5104,47.556,14300.0
2012-12-11 09:30:00,52.54,52.57,52.2,52.54,10000.0,47.9669,47.9943,47.6565,47.9669,10000.0
2012-12-11 09:35:00,52.45,52.57,52.41,52.46,17200.0,47.8847,47.9943,47.8482,47.8938,17200.0
2012-12-11 09:40:00,52.34,52.46,52.33,52.45,1900.0,47.7843,47.8938,47.7752,47.8847,1900.0
2012-12-11 09:45:00,52.35,52.5,52.35,52.5,2100.0,47.7934,47.9304,47.7934,47.9304,2100.0
2012-12-11 09:50:00,52.52,52.57,52.49,52.49,3700.0,47.9486,47.9943,47.9212,47.9212,3700.0
2012-12-11 09:55:00,52.49,52.51,52.47,52.47,1300.0,47.9212,47.9395,47.903,47.903,1300.0
2012-12-11 10:00:00,52.53,52.55,52.45,52.52,3100.0,47.9578,47.976,47.8847,47.9486,3100.0
2012-12-11 10:05:00,52.52,52.57,52.47,52.52,7500.0,47.9486,47.9943,47.903,47.9486,7500.0
2012-12-11 10:10:00,52.53,52.58,52.52,52.53,8300.0,47.9578,48.0034,47.9486,47.9578,8300.0
2012-12-11 10:15:00,52.54,52.59,52.51,52.58,17600.0,47.9669,48.0125,47.9395,48.0034,17600.0
2012-12-11 10:20:00,52.59,52.61,52.54,52.6,4700.0,48.0125,48.0308,47.9669,48.0217,4700.0
2012-12-11 10:25:00,52.61,52.61,52.5,52.6,28200.0,48.0308,48.0308,47.9304,48.0217,28200.0
2012-12-11 10:30:00,52.57,52.62,52.55,52.6,7300.0,47.9943,48.0399,47.976,48.0217,7300.0
2012-12-11 10:35:00,52.55,52.63,52.55,52.6,2800.0,47.976,48.049,47.976,48.0217,2800.0
2012-12-11 10:40:00,52.6,52.64,52.54,52.59,7500.0,48.0217,48.0582,47.9669,48.0125,7500.0
2012-12-11 10:45:00,52.55,52.55,52.43,52.52,4300.0,47.976,47.976,47.8665,47.9486,4300.0
2012-12-11 10:50:00,52.56,52.56,52.44,52.44,10600.0,47.9851,47.9851,47.8756,47.8756,10600.0
2012-12-11 10:55:00,52.5,52.52,52.46,52.5,31300.0,47.9304,47.9486,47.8938,47.9304,31300.0
2012-12-11 11:00:00,52.51,52.55,52.4,52.54,8300.0,47.9395,47.976,47.8391,47.9669,8300.0
2012-12-11 11:05:00,52.51,52.51,52.42,52.45,9200.0,47.9395,47.9395,47.8573,47.8847,9200.0
2012-12-11 11:10:00,52.46,52.58,52.39,52.52,10900.0,47.8938,48.0034,47.8299,47.9486,10900.0
2012-12-11 11:15:00,52.49,52.57,52.47,52.51,4200.0,47.9212,47.9943,47.903,47.9395,4200.0
2012-12-11 11:20:00,52.5,52.71,52.42,52.56,17400.0,47.9304,48.1221,47.8573,47.9851,17400.0
2012-12-11 11:25:00,52.58,52.6,52.5,52.56,4200.0,48.0034,48.0217,47.9304,47.9851,4200.0
2012-12-11 11:30:00,52.53,52.57,52.51,52.54,1300.0,47.9578,47.9943,47.9395,47.9669,1300.0
2012-12-11 11:35:00,52.55,52.59,52.5,52.5,6800.0,47.976,48.0125,47.9304,47.9304,6800.0
2012-12-11 11:40:00,52.52,52.57,52.51,52.51,2700.0,47.9486,47.9943,47.9395,47.9395,2700.0
2012-12-11 11:45:00,52.54,52.57,52.5,52.57,3600.0,47.9669,47.9943,47.9304,47.9943,3600.0
2012-12-11 11:50:00,52.53,52.53,52.47,52.5,8800.0,47.9578,47.9578,47.903,47.9304,8800.0
2012-12-11 11:55:00,52.51,52.55,52.44,52.5,9600.0,47.9395,47.976,47.8756,47.9304,9600.0
2012-12-11 12:00:00,52.5,52.52,52.4,52.44,7400.0,47.9304,47.9486,47.8391,47.8756,7400.0
2012-12-11 12:05:00,52.49,52.53,52.43,52.5,4500.0,47.9212,47.9578,47.8665,47.9304,4500.0
2012-12-11 12:10:00,52.49,52.53,52.49,52.49,2300.0,47.9212,47.9578,47.9212,47.9212,2300.0
2012-12-11 12:15:00,52.45,52.47,52.27,52.29,33500.0,47.8847,47.903,47.7204,47.7386,33500.0
2012-12-11 12:20:00,52.28,52.42,52.24,52.35,13800.0,47.7295,47.8573,47.693,47.7934,13800.0
2012-12-11 12:25:00,52.4,52.4,52.3,52.35,6800.0,47.8391,47.8391,47.7478,47.7934,6800.0
2012-12-11 12:30:00,52.4,52.4,52.32,52.32,2400.0,47.8391,47.8391,47.766,47.766,2400.0
2012-12-11 12:35:00,52.26,52.5,52.26,52.45,9100.0,47.7113,47.9304,47.7113,47.8847,9100.0
2012-12-11 12:40:00,52.4,52.5,52.32,52.43,17200.0,47.8391,47.9304,47.766,47.8665,17200.0
2012-12-11 12:45:00,52.41,52.43,52.34,52.43,14500.0,47.8482,47.8665,47.7843,47.8665,14500.0
2012-12-11 12:50:00,52.45,52.45,52.25,52.35,16300.0,47.8847,47.8847,47.7021,47.7934,16300.0
2012-12-11 12:55:00,52.35,52.36,52.24,52.29,4800.0,47.7934,47.8025,47.693,47.7386,4800.0
2012-12-11 13:00:00,52.33,52.35,52.28,52.29,15400.0,47.7752,47.7934,47.7295,47.7386,15400.0
2012-12-11 13:05:00,52.29,52.29,52.07,52.1,14300.0,47.7386,47.7386,47.5378,47.5652,14300.0
2012-12-11 13:10:00,52.1,52.11,51.99,52.02,8000.0,47.5652,47.5743,47.4648,47.4921,8000.0
2012-12-11 13:15:00,52.03,52.1,51.97,52.08,7700.0,47.5013,47.5652,47.4465,47.5469,7700.0
2012-12-11 13:20:00,52.09,52.19,52.09,52.12,2300.0,47.556,47.6473,47.556,47.5834,2300.0
2012-12-11 13:25:00,52.15,52.18,52.1,52.15,4400.0,47.6108,47.6382,47.5652,47.6108,4400.0
2012-12-11 13:30:00,52.16,52.17,52.07,52.07,3500.0,47.62,47.6291,47.5378,47.5378,3500.0
2012-12-11 13:35:00,52.05,52.1,51.99,52.02,11800.0,47.5195,47.5652,47.4648,47.4921,11800.0
2012-12-11 13:40:00,52.05,52.07,52.04,52.06,1900.0,47.5195,47.5378,47.5104,47.5287,1900.0
2012-12-11 13:45:00,52.05,52.15,52.05,52.12,20100.0,47.5195,47.6108,47.5195,47.5834,20100.0
2012-12-11 13:50:00,52.12,52.18,52.12,52.17,2100.0,47.5834,47.6382,47.5834,47.6291,2100.0
2012-12-11 13:55:00,52.17,52.24,52.17,52.2,1400.0,47.6291,47.693,47.6291,47.6565,1400.0
2012-12-11 14:00:00,52.19,52.26,52.19,52.22,1800.0,47.6473,47.7113,47.6473,47.6747,1800.0
2012-12-11 14:05:00,52.21,52.21,52.1,52.16,4000.0,47.6656,47.6656,47.5652,47.62,4000.0
2012-12-11 14:10:00,52.14,52.14,52.1,52.14,700.0,47.6017,47.6017,47.5652,47.6017,700.0
2012-12-11 14:15:00,52.11,52.15,51.98,52.04,4300.0,47.5743,47.6108,47.4556,47.5104,4300.0
2012-12-11 14:20:00,52.05,52.16,52.05,52.16,2100.0,47.5195,47.62,47.5195,47.62,2100.0
2012-12-11 14:25:00,52.17,52.21,52.13,52.14,2800.0,47.6291,47.6656,47.5926,47.6017,2800.0
2012-12-11 14:30:00,52.12,52.14,52.11,52.14,1200.0,47.5834,47.6017,47.5743,47.6017,1200.0
2012-12-11 14:35:00,52.16,52.16,52.09,52.11,8500.0,47.62,47.62,47.556,47.5743,8500.0
2012-12-11 14:40:00,52.11,52.14,52.06,52.06,2800.0,47.5743,47.6017,47.5287,47.5287,2800.0
2012-12-11 14:45:00,52.11,52.11,51.96,52.03,11000.0,47.5743,47.5743,47.4374,47.5013,11000.0
2012-12-11 14:50:00,52.03,52.11,51.96,51.97,6000.0,47.5013,47.5743,47.4374,47.4465,6000.0
2012-12-11 14:55:00,51.98,52.09,51.96,52.0,3400.0,47.4556,47.556,47.4374,47.4739,3400.0
2012-12-11 15:00:00,51.96,52.08,51.94,52.03,17000.0,47.4374,47.5469,47.4191,47.5013,17000.0
2012-12-11 15:05:00,52.05,52.11,51.99,52.11,4700.0,47.5195,47.5743,47.4648,47.5743,4700.0
2012-12-11 15:10:00,52.11,52.11,51.99,52.04,11800.0,47.5743,47.5743,47.4648,47.5104,11800.0
2012-12-11 15:15:00,52.04,52.09,51.97,52.09,5800.0,47.5104,47.556,47.4465,47.556,5800.0
2012-12-11 15:20:00,52.08,52.12,52.03,52.08,4400.0,47.5469,47.5834,47.5013,47.5469,4400.0
2012-12-11 15:25:00,52.1,52.18,52.06,52.15,5000.0,47.5652,47.6382,47.5287,47.6108,5000.0
2012-12-11 15:30:00,52.12,52.22,52.1,52.2,7400.0,47.5834,47.6747,47.5652,47.6565,7400.0
2012-12-11 15:35:00,52.21,52.28,52.15,52.21,8400.0,47.6656,47.7295,47.6108,47.6656,8400.0
2012-12-11 15:40:00,52.24,52.31,52.19,52.25,5100.0,47.693,47.7569,47.6473,47.7021,5100.0
2012-12-11 15:45:00,52.27,52.33,52.23,52.31,11700.0,47.7204,47.7752,47.6839,47.7569,11700.0
2012-12-11 15:50:00,52.3,52.34,52.23,52.25,22400.0,47.7478,47.7843,47.6839,47.7021,22400.0
2012-12-11 15:55:00,52.27,52.39,52.23,52.25,55500.0,47.7204,47.8299,47.6839,47.7021,55500.0
2012-12-12 09:30:00,52.59,52.71,52.39,52.39,13800.0,48.0125,48.1221,47.8299,47.8299,13800.0
2012-12-12 09:35:00,52.37,52.43,52.11,52.18,6700.0,47.8117,47.8665,47.5743,47.6382,6700.0
2012-12-12 09:40:00,52.27,52.28,52.11,52.15,8300.0,47.7204,47.7295,47.5743,47.6108,8300.0
2012-12-12 09:45:00,52.2,52.41,52.2,52.31,4600.0,47.6565,47.8482,47.6565,47.7569,4600.0
2012-12-12 09:50:00,52.35,52.39,52.21,52.22,21600.0,47.7934,47.8299,47.6656,47.6747,21600.0
2012-12-12 09:55:00,52.27,52.4,52.07,52.09,8100.0,47.7204,47.8391,47.5378,47.556,8100.0
2012-12-12 10:00:00,52.09,52.21,51.91,52.21,14300.0,47.556,47.6656,47.3917,47.6656,14300.0
2012-12-12 10:05:00,52.15,52.29,52.12,52.26,5700.0,47.6108,47.7386,47.5834,47.7113,5700.0
2012-12-12 10:10:00,52.2,52.34,52.17,52.2,7600.0,47.6565,47.7843,47.6291,47.6565,7600.0
2012-12-12 10:15:00,52.27,52.3,52.19,52.26,7200.0,47.7204,47.7478,47.6473,47.7113,7200.0
2012-12-12 10:20:00,52.24,52.47,52.23,52.4,8000.0,47.693,47.903,47.6839,47.8391,8000.0
2012-12-12 10:25:00,52.4,52.68,52.37,52.57,12800.0,47.8391,48.0947,47.8117,47.9943,12800.0
2012-12-12 10:30:00,52.54,52.59,52.38,52.57,8100.0,47.9669,48.0125,47.8208,47.9943,8100.0
2012-12-12 10:35:00,52.6,52.61,52.44,52.51,10400.0,48.0217,48.0308,47.8756,47.9395,10400.0
2012-12-12 10:40:00,52.5,52.66,52.41,52.49,232200.0,47.9304,48.0764,47.8482,47.9212,232200.0
2012-12-12 10:45:00,52.5,52.66,52.39,52.58,29600.0,47.9304,48.0764,47.8299,48.0034,29600.0
2012-12-12 10:50:00,52.57,52.65,52.45,52.45,18800.0,47.9943,48.0673,47.8847,47.8847,18800.0
2012-12-12 10:55:00,52.45,52.55,52.41,52.55,9000.0,47.8847,47.976,47.8482,47.976,9000.0
2012-12-12 11:00:00,52.55,52.71,52.55,52.64,23000.0,47.976,48.1221,47.976,48.0582,23000.0
2012-12-12 11:05:00,52.63,52.66,52.51,52.57,14700.0,48.049,48.0764,47.9395,47.9943,14700.0
2012-12-12 11:10:00,52.61,52.63,52.58,52.62,5300.0,48.0308,48.049,48.0034,48.0399,5300.0
2012-12-12 11:15:00,52.6,52.68,52.57,52.63,9600.0,48.0217,48.0947,47.9943,48.049,9600.0
2012-12-12 11:20:00,52.63,52.66,52.39,52.41,11300.0,48.049,48.0764,47.8299,47.8482,11300.0
2012-12-12 11:25:00,52.39,52.41,52.33,52.41,8400.0,47.8299,47.8482,47.7752,47.8482,8400.0
2012-12-12 11:30:00,52.41,52.49,52.36,52.4,6600.0,47.8482,47.9212,47.8025,47.8391,6600.0
2012-12-12 11:35:00,52.37,52.49,52.37,52.38,7800.0,47.8117,47.9212,47.8117,47.8208,7800.0
2012-12-12 11:40:00,52.45,52.45,52.28,52.35,10800.0,47.8847,47.8847,47.7295,47.7934,10800.0
2012-12-12 11:45:00,52.35,52.42,52.29,52.29,6600.0,47.7934,47.8573,47.7386,47.7386,6600.0
2012-12-12 11:50:00,52.36,52.36,52.24,52.24,7600.0,47.8025,47.8025,47.693,47.693,7600.0
2012-12-12 11:55:00,52.27,52.27,52.09,52.12,6400.0,47.7204,47.7204,47.556,47.5834,6400.0
2012-12-12 12:00:00,52.09,52.15,52.08,52.12,4800.0,47.556,47.6108,47.5469,47.5834,4800.0
2012-12-12 12:05:00,52.11,52.16,52.11,52.11,6200.0,47.5743,47.62,47.5743,47.5743,6200.0
2012-12-12 12:10:00,52.11,52.13,52.07,52.12,4000.0,47.5743,47.5926,47.5378,47.5834,4000.0
2012-12-12 12:15:00,52.13,52.13,51.98,52.05,7500.0,47.5926,47.5926,47.4556,47.5195,7500.0
2012-12-12 12:20:00,52.06,52.06,52.01,52.01,5000.0,47.5287,47.5287,47.483,47.483,5000.0
2012-12-12 12:25:00,52.01,52.07,51.99,52.01,2600.0,47.483,47.5378,47.4648,47.483,2600.0
2012-12-12 12:30:00,52.07,52.15,51.79,52.01,22300.0,47.5378,47.6108,47.2822,47.483,22300.0
2012-12-12 12:35:00,52.02,52.31,51.96,52.27,8000.0,47.4921,47.7569,47.4374,47.7204,8000.0
2012-12-12 12:40:00,52.28,52.28,52.06,52.19,7600.0,47.7295,47.7295,47.5287,47.6473,7600.0
2012-12-12 12:45:00,52.18,52.25,52.13,52.18,12500.0,47.6382,47.7021,47.5926,47.6382,12500.0
2012-12-12 12:50:00,52.17,52.37,52.17,52.25,20100.0,47.6291,47.8117,47.6291,47.7021,20100.0
2012-12-12 12:55:00,52.22,52.3,52.14,52.14,11800.0,47.6747,47.7478,47.6017,47.6017,11800.0
2012-12-12 13:00:00,52.14,52.19,52.07,52.07,23900.0,47.6017,47.6473,47.5378,47.5378,23900.0
2012-12-12 13:05:00,52.04,52.14,52.04,52.14,2900.0,47.5104,47.6017,47.5104,47.6017,2900.0
2012-12-12 13:10:00,52.13,52.13,51.9,52.0,9100.0,47.5926,47.5926,47.3826,47.4739,9100.0
2012-12-12 13:15:00,52.04,52.04,51.86,51.88,6500.0,47.5104,47.5104,47.3461,47.3643,6500.0
2012-12-12 13:20:00,51.92,52.05,51.92,51.99,8300.0,47.4008,47.5195,47.4008,47.4648,8300.0
2012-12-12 13:25:00,51.98,52.03,51.67,51.73,17900.0,47.4556,47.5013,47.1726,47.2274,17900.0
2012-12-12 13:30:00,51.72,52.0,51.72,51.98,3600.0,47.2183,47.4739,47.2183,47.4556,3600.0
2012-12-12 13:35:00,51.98,52.0,51.95,51.95,4800.0,47.4556,47.4739,47.4282,47.4282,4800.0
2012-12-12 13:40:00,51.98,52.07,51.98,52.06,2200.0,47.4556,47.5378,47.4556,47.5287,2200.0
2012-12-12 13:45:00,52.04,52.06,51.91,52.01,6200.0,47.5104,47.5287,47.3917,47.483,6200.0
2012-12-12 13:50:00,52.06,52.15,52.06,52.12,900.0,47.5287,47.6108,47.5287,47.5834,900.0
2012-12-12 13:55:00,52.19,52.19,51.93,51.93,8000.0,47.6473,47.6473,47.41,47.41,8000.0
2012-12-12 14:00:00,51.92,52.0,51.87,52.0,4600.0,47.4008,47.4739,47.3552,47.4739,4600.0
2012-12-12 14:05:00,51.97,52.02,51.84,51.88,5400.0,47.4465,47.4921,47.3278,47.3643,5400.0
2012-12-12 14:10:00,51.86,51.91,51.84,51.87,11800.0,47.3461,47.3917,47.3278,47.3552,11800.0
2012-12-12 14:15:00,51.87,51.9,51.8,51.8,4500.0,47.3552,47.3826,47.2913,47.2913,4500.0
2012-12-12 14:20:00,51.79,51.86,51.69,51.69,5500.0,47.2822,47.3461,47.1909,47.1909,5500.0
2012-12-12 14:25:00,51.74,51.74,51.59,51.61,8400.0,47.2365,47.2365,47.0996,47.1178,8400.0
2012-12-12 14:30:00,51.63,51.68,51.58,51.61,20000.0,47.1361,47.1817,47.0904,47.1178,20000.0
2012-12-12 14:35:00,51.62,51.62,51.53,51.57,16100.0,47.127,47.127,47.0448,47.0813,16100.0
2012-12-12 14:40:00,51.53,51.57,51.51,51.52,14800.0,47.0448,47.0813,47.0265,47.0357,14800.0
2012-12-12 14:45:00,51.52,51.59,51.49,51.57,2500.0,47.0357,47.0996,47.0083,47.0813,2500.0
2012-12-12 14:50:00,51.57,51.59,51.48,51.53,10800.0,47.0813,47.0996,46.9991,47.0448,10800.0
2012-12-12 14:55:00,51.54,51.57,51.37,51.41,8300.0,47.0539,47.0813,46.8987,46.9352,8300.0
2012-12-12 15:00:00,51.39,51.42,51.36,51.41,16300.0,46.917,46.9444,46.8896,46.9352,16300.0
2012-12-12 15:05:00,51.39,51.45,51.37,51.41,13800.0,46.917,46.9718,46.8987,46.9352,13800.0
2012-12-12 15:10:00,51.41,51.42,51.29,51.36,11200.0,46.9352,46.9444,46.8257,46.8896,11200.0
2012-12-12 15:15:00,51.33,51.47,51.27,51.37,11500.0,46.8622,46.99,46.8074,46.8987,11500.0
2012-12-12 15:20:00,51.33,51.34,51.14,51.17,12700.0,46.8622,46.8713,46.6887,46.7161,12700.0
2012-12-12 15:25:00,51.18,51.28,51.12,51.2,15100.0,46.7253,46.8166,46.6705,46.7435,15100.0
2012-12-12 15:30:00,51.21,51.28,51.15,51.2,10500.0,46.7526,46.8166,46.6979,46.7435,10500.0
2012-12-12 15:35:00,51.16,51.19,51.0,51.01,8200.0,46.707,46.7344,46.5609,46.5701,8200.0
2012-12-12 15:40:00,50.99,51.16,50.99,51.09,9600.0,46.5518,46.707,46.5518,46.6431,9600.0
2012-12-12 15:45:00,51.12,51.27,51.09,51.27,34700.0,46.6705,46.8074,46.6431,46.8074,34700.0
2012-12-12 15:50:00,51.28,51.34,51.2,51.32,34100.0,46.8166,46.8713,46.7435,46.8531,34100.0
2012-12-12 15:55:00,51.32,51.36,51.25,51.31,32700.0,46.8531,46.8896,46.7892,46.8439,32700.0
2012-12-13 09:30:00,51.41,51.72,51.22,51.5,10800.0,46.9352,47.2183,46.7618,47.0174,10800.0
2012-12-13 09:35:00,51.53,51.62,51.53,51.62,600.0,47.0448,47.127,47.0448,47.127,600.0
2012-12-13 09:40:00,51.58,51.6,51.47,51.53,8000.0,47.0904,47.1087,46.99,47.0448,8000.0
2012-12-13 09:45:00,51.52,51.89,51.49,51.8,28700.0,47.0357,47.3735,47.0083,47.2913,28700.0
2012-12-13 09:50:00,51.82,51.98,51.73,51.84,13100.0,47.3095,47.4556,47.2274,47.3278,13100.0
2012-12-13 09:55:00,51.84,51.9,51.81,51.85,11000.0,47.3278,47.3826,47.3004,47.3369,11000.0
2012-12-13 10:00:00,51.86,51.9,51.74,51.75,13200.0,47.3461,47.3826,47.2365,47.2456,13200.0
2012-12-13 10:05:00,51.75,51.9,51.75,51.85,5200.0,47.2456,47.3826,47.2456,47.3369,5200.0
2012-12-13 10:10:00,51.84,51.88,51.8,51.8,2800.0,47.3278,47.3643,47.2913,47.2913,2800.0
2012-12-13 10:15:00,51.87,51.9,51.77,51.87,4800.0,47.3552,47.3826,47.2639,47.3552,4800.0
2012-12-13 10:20:00,51.87,51.87,51.76,51.81,5500.0,47.3552,47.3552,47.2548,47.3004,5500.0
2012-12-13 10:25:00,51.8,51.82,51.74,51.75,4400.0,47.2913,47.3095,47.2365,47.2456,4400.0
2012-12-13 10:30:00,51.8,51.8,51.7,51.76,3400.0,47.2913,47.2913,47.2,47.2548,3400.0
2012-12-13 10:35:00,51.72,51.75,51.63,51.63,7100.0,47.2183,47.2456,47.1361,47.1361,7100.0
2012-12-13 10:40:00,51.64,51.64,51.54,51.6,5100.0,47.1452,47.1452,47.0539,47.1087,5100.0
2012-12-13 10:45:00,51.59,51.61,51.54,51.56,700.0,47.0996,47.1178,47.0539,47.0722,700.0
2012-12-13 10:50:00,51.55,51.61,51.42,51.6,16800.0,47.0631,47.1178,46.9444,47.1087,16800.0
2012-12-13 10:55:00,51.58,51.61,51.49,51.61,13600.0,47.0904,47.1178,47.0083,47.1178,13600.0
2012-12-13 11:00:00,51.63,51.66,51.6,51.61,1700.0,47.1361,47.1635,47.1087,47.1178,1700.0
2012-12-13 11:05:00,51.62,51.63,51.49,51.62,3100.0,47.127,47.1361,47.0083,47.127,3100.0
2012-12-13 11:10:00,51.56,51.57,51.38,51.42,3700.0,47.0722,47.0813,46.9078,46.9444,3700.0
2012-12-13 11:15:00,51.38,51.5,51.29,51.5,5200.0,46.9078,47.0174,46.8257,47.0174,5200.0
2012-12-13 11:20:00,51.45,51.5,51.38,51.44,3300.0,46.9718,47.0174,46.9078,46.9626,3300.0
2012-12-13 11:25:00,51.44,51.59,51.31,51.59,3400.0,46.9626,47.0996,46.8439,47.0996,3400.0
2012-12-13 11:30:00,51.52,51.61,51.48,51.6,16500.0,47.0357,47.1178,46.9991,47.1087,16500.0
2012-12-13 11:35:00,51.6,51.7,51.55,51.66,19300.0,47.1087,47.2,47.0631,47.1635,19300.0
2012-12-13 11:40:00,51.63,51.63,51.49,51.54,11300.0,47.1361,47.1361,47.0083,47.0539,11300.0
2012-12-13 11:45:00,51.58,51.61,51.45,51.54,25900.0,47.0904,47.1178,46.9718,47.0539,25900.0
2012-12-13 11:50:00,51.52,51.69,51.5,51.67,9700.0,47.0357,47.1909,47.0174,47.1726,9700.0
2012-12-13 11:55:00,51.67,51.68,51.54,51.65,5900.0,47.1726,47.1817,47.0539,47.1543,5900.0
2012-12-13 12:00:00,51.69,51.7,51.54,51.7,8200.0,47.1909,47.2,47.0539,47.2,8200.0
2012-12-13 12:05:00,51.7,51.71,51.51,51.64,45800.0,47.2,47.2091,47.0265,47.1452,45800.0
2012-12-13 12:10:00,51.62,51.63,51.4,51.56,30200.0,47.127,47.1361,46.9261,47.0722,30200.0
2012-12-13 12:15:00,51.55,51.57,51.45,51.5,9300.0,47.0631,47.0813,46.9718,47.0174,9300.0
2012-12-13 12:20:00,51.49,51.55,51.43,51.48,7200.0,47.0083,47.0631,46.9535,46.9991,7200.0
2012-12-13 12:25:00,51.52,51.56,51.38,51.39,7800.0,47.0357,47.0722,46.9078,46.917,7800.0
2012-12-13 12:30:00,51.35,51.62,51.33,51.57,18400.0,46.8805,47.127,46.8622,47.0813,18400.0
2012-12-13 12:35:00,51.57,51.63,51.51,51.58,3900.0,47.0813,47.1361,47.0265,47.0904,3900.0
2012-12-13 12:40:00,51.54,51.61,51.48,51.59,8900.0,47.0539,47.1178,46.9991,47.0996,8900.0
2012-12-13 12:45:00,51.59,51.64,51.56,51.58,3700.0,47.0996,47.1452,47.0722,47.0904,3700.0
2012-12-13 12:50:00,51.58,51.62,51.53,51.53,2000.0,47.0904,47.127,47.0448,47.0448,2000.0
2012-12-13 12:55:00,51.53,51.64,51.46,51.6,16600.0,47.0448,47.1452,46.9809,47.1087,16600.0
2012-12-13 13:00:00,51.61,51.61,51.47,51.55,16500.0,47.1178,47.1178,46.99,47.0631,16500.0
2012-12-13 13:05:00,51.55,51.61,51.5,51.51,8900.0,47.0631,47.1178,47.0174,47.0265,8900.0
2012-12-13 13:10:00,51.51,51.55,51.45,51.45,6600.0,47.0265,47.0631,46.9718,46.9718,6600.0
2012-12-13 13:15:00,51.5,51.56,51.47,51.49,3500.0,47.0174,47.0722,46.99,47.0083,3500.0
2012-12-13 13:20:00,51.5,51.59,51.48,51.59,9400.0,47.0174,47.0996,46.9991,47.0996,9400.0
2012-12-13 13:25:00,51.56,51.64,51.55,51.63,7600.0,47.0722,47.1452,47.0631,47.1361,7600.0
2012-12-13 13:30:00,51.62,51.64,51.55,51.61,5500.0,47.127,47.1452,47.0631,47.1178,5500.0
2012-12-13 13:35:00,51.61,51.66,51.6,51.66,3200.0,47.1178,47.1635,47.1087,47.1635,3200.0
2012-12-13 13:40:00,51.65,51.66,51.56,51.56,16000.0,47.1543,47.1635,47.0722,47.0722,16000.0
2012-12-13 13:45:00,51.57,51.62,51.48,51.5,15800.0,47.0813,47.127,46.9991,47.0174,15800.0
2012-12-13 13:50:00,51.53,51.55,51.37,51.37,21300.0,47.0448,47.0631,46.8987,46.8987,21300.0
2012-12-13 13:55:00,51.4,51.4,51.35,51.39,2800.0,46.9261,46.9261,46.8805,46.917,2800.0
2012-12-13 14:00:00,51.38,51.43,51.32,51.32,3300.0,46.9078,46.9535,46.8531,46.8531,3300.0
2012-12-13 14:05:00,51.31,51.35,51.19,51.32,4500.0,46.8439,46.8805,46.7344,46.8531,4500.0
2012-12-13 14:10:00,51.32,51.33,51.23,51.3,8400.0,46.8531,46.8622,46.7709,46.8348,8400.0
2012-12-13 14:15:00,51.26,51.27,51.19,51.25,9200.0,46.7983,46.8074,46.7344,46.7892,9200.0
2012-12-13 14:20:00,51.27,51.31,51.21,51.26,6300.0,46.8074,46.8439,46.7526,46.7983,6300.0
2012-12-13 14:25:00,51.26,51.52,51.25,51.52,28600.0,46.7983,47.0357,46.7892,47.0357,28600.0
2012-12-13 14:30:00,51.48,51.58,51.45,51.58,10000.0,46.9991,47.0904,46.9718,47.0904,10000.0
2012-12-13 14:35:00,51.58,51.58,51.47,51.49,8600.0,47.0904,47.0904,46.99,47.0083,8600.0
2012-12-13 14:40:00,51.52,51.59,51.34,51.36,17200.0,47.0357,47.0996,46.8713,46.8896,17200.0
2012-12-13 14:45:00,51.33,51.55,51.33,51.54,12700.0,46.8622,47.0631,46.8622,47.0539,12700.0
2012-12-13 14:50:00,51.56,51.56,51.52,51.55,2600.0,47.0722,47.0722,47.0357,47.0631,2600.0
2012-12-13 14:55:00,51.5,51.54,51.47,51.52,2800.0,47.0174,47.0539,46.99,47.0357,2800.0
2012-12-13 15:00:00,51.54,51.56,51.5,51.53,2500.0,47.0539,47.0722,47.0174,47.0448,2500.0
2012-12-13 15:05:00,51.53,51.53,51.42,51.43,3900.0,47.0448,47.0448,46.9444,46.9535,3900.0
2012-12-13 15:10:00,51.46,51.5,51.36,51.39,13100.0,46.9809,47.0174,46.8896,46.917,13100.0
2012-12-13 15:15:00,51.39,51.46,51.34,51.41,20600.0,46.917,46.9809,46.8713,46.9352,20600.0
2012-12-13 15:20:00,51.43,51.51,51.43,51.51,8000.0,46.9535,47.0265,46.9535,47.0265,8000.0
2012-12-13 15:25:00,51.47,51.56,51.47,51.56,3400.0,46.99,47.0722,46.99,47.0722,3400.0
2012-12-13 15:30:00,51.56,51.62,51.51,51.56,17600.0,47.0722,47.127,47.0265,47.0722,17600.0
2012-12-13 15:35:00,51.56,51.76,51.55,51.69,7200.0,47.0722,47.2548,47.0631,47.1909,7200.0
2012-12-13 15:40:00,51.69,51.74,51.6,51.63,11500.0,47.1909,47.2365,47.1087,47.1361,11500.0
2012-12-13 15:45:00,51.59,51.68,51.56,51.61,5100.0,47.0996,47.1817,47.0722,47.1178,5100.0
2012-12-13 15:50:00,51.6,51.72,51.58,51.7,10200.0,47.1087,47.2183,47.0904,47.2,10200.0
2012-12-13 15:55:00,51.7,51.71,51.61,51.67,18200.0,47.2,47.2091,47.1178,47.1726,18200.0
2012-12-14 09:30:00,51.67,51.8,51.44,51.44,11100.0,47.1726,47.2913,46.9626,46.9626,11100.0
2012-12-14 09:35:00,51.33,51.45,51.33,51.43,600.0,46.8622,46.9718,46.8622,46.9535,600.0
2012-12-14 09:40:00,51.37,51.49,51.37,51.41,2500.0,46.8987,47.0083,46.8987,46.9352,2500.0
2012-12-14 09:45:00,51.42,51.7,51.28,51.28,12000.0,46.9444,47.2,46.8166,46.8166,12000.0
2012-12-14 09:50:00,51.34,51.46,51.11,51.36,4400.0,46.8713,46.9809,46.6613,46.8896,4400.0
2012-12-14 09:55:00,51.43,51.43,51.31,51.34,1000.0,46.9535,46.9535,46.8439,46.8713,1000.0
2012-12-14 10:00:00,51.36,51.48,51.35,51.43,4500.0,46.8896,46.9991,46.8805,46.9535,4500.0
2012-12-14 10:05:00,51.39,51.46,51.3,51.44,6300.0,46.917,46.9809,46.8348,46.9626,6300.0
2012-12-14 10:10:00,51.45,51.45,51.25,51.35,6800.0,46.9718,46.9718,46.7892,46.8805,6800.0
2012-12-14 10:15:00,51.37,51.38,51.15,51.15,5100.0,46.8987,46.9078,46.6979,46.6979,5100.0
2012-12-14 10:20:00,51.22,51.26,51.13,51.26,1700.0,46.7618,46.7983,46.6796,46.7983,1700.0
2012-12-14 10:25:00,51.27,51.27,51.02,51.15,25500.0,46.8074,46.8074,46.5792,46.6979,25500.0
2012-12-14 10:30:00,51.19,51.35,51.19,51.35,600.0,46.7344,46.8805,46.7344,46.8805,600.0
2012-12-14 10:35:00,51.3,51.33,51.28,51.33,500.0,46.8348,46.8622,46.8166,46.8622,500.0
2012-12-14 10:40:00,51.33,51.47,51.33,51.41,2300.0,46.8622,46.99,46.8622,46.9352,2300.0
2012-12-14 10:45:00,51.46,51.5,51.37,51.37,7100.0,46.9809,47.0174,46.8987,46.8987,7100.0
2012-12-14 10:50:00,51.46,51.46,51.24,51.28,2300.0,46.9809,46.9809,46.78,46.8166,2300.0
2012-12-14 10:55:00,51.28,51.43,51.26,51.39,2500.0,46.8166,46.9535,46.7983,46.917,2500.0
2012-12-14 11:00:00,51.43,51.45,51.37,51.44,4000.0,46.9535,46.9718,46.8987,46.9626,4000.0
2012-12-14 11:05:00,51.44,51.49,51.4,51.49,1900.0,46.9626,47.0083,46.9261,47.0083,1900.0
2012-12-14 11:10:00,51.48,51.5,51.42,51.5,600.0,46.9991,47.0174,46.9444,47.0174,600.0
2012-12-14 11:15:00,51.49,51.5,51.44,51.5,6700.0,47.0083,47.0174,46.9626,47.0174,6700.0
2012-12-14 11:20:00,51.5,51.5,51.46,51.46,3800.0,47.0174,47.0174,46.9809,46.9809,3800.0
2012-12-14 11:25:00,51.45,51.5,51.35,51.35,3200.0,46.9718,47.0174,46.8805,46.8805,3200.0
2012-12-14 11:30:00,51.4,51.49,51.24,51.32,14800.0,46.9261,47.0083,46.78,46.8531,14800.0
2012-12-14 11:35:00,51.38,51.38,51.25,51.27,2400.0,46.9078,46.9078,46.7892,46.8074,2400.0
2012-12-14 11:40:00,51.3,51.5,51.3,51.49,14500.0,46.8348,47.0174,46.8348,47.0083,14500.0
2012-12-14 11:45:00,51.5,51.5,51.41,51.41,5300.0,47.0174,47.0174,46.9352,46.9352,5300.0
2012-12-14 11:50:00,51.35,51.37,51.35,51.35,500.0,46.8805,46.8987,46.8805,46.8805,500.0
2012-12-14 11:55:00,51.37,51.46,51.37,51.43,2700.0,46.8987,46.9809,46.8987,46.9535,2700.0
2012-12-14 12:00:00,51.46,51.5,51.45,51.5,1500.0,46.9809,47.0174,46.9718,47.0174,1500.0
2012-12-14 12:05:00,51.5,51.53,51.5,51.53,3500.0,47.0174,47.0448,47.0174,47.0448,3500.0
2012-12-14 12:10:00,51.57,51.61,51.54,51.61,800.0,47.0813,47.1178,47.0539,47.1178,800.0
2012-12-14 12:15:00,51.61,51.61,51.52,51.52,2400.0,47.1178,47.1178,47.0357,47.0357,2400.0
2012-12-14 12:20:00,51.52,51.52,51.47,51.51,4500.0,47.0357,47.0357,46.99,47.0265,4500.0
2012-12-14 12:25:00,51.54,51.59,51.45,51.45,12100.0,47.0539,47.0996,46.9718,46.9718,12100.0
2012-12-14 12:30:00,51.44,51.45,51.31,51.33,6400.0,46.9626,46.9718,46.8439,46.8622,6400.0
2012-12-14 12:35:00,51.33,51.4,51.3,51.33,4700.0,46.8622,46.9261,46.8348,46.8622,4700.0
2012-12-14 12:40:00,51.36,51.42,51.34,51.36,9000.0,46.8896,46.9444,46.8713,46.8896,9000.0
2012-12-14 12:45:00,51.38,51.43,51.35,51.37,12800.0,46.9078,46.9535,46.8805,46.8987,12800.0
2012-12-14 12:50:00,51.42,51.42,51.32,51.33,29400.0,46.9444,46.9444,46.8531,46.8622,29400.0
2012-12-14 12:55:00,51.32,51.39,51.32,51.39,2700.0,46.8531,46.917,46.8531,46.917,2700.0
2012-12-14 13:00:00,51.42,51.42,51.34,51.34,700.0,46.9444,46.9444,46.8713,46.8713,700.0
2012-12-14 13:05:00,51.3,51.37,51.24,51.33,36900.0,46.8348,46.8987,46.78,46.8622,36900.0
2012-12-14 13:10:00,51.28,51.28,51.22,51.22,1600.0,46.8166,46.8166,46.7618,46.7618,1600.0
2012-12-14 13:15:00,51.22,51.22,51.16,51.17,4800.0,46.7618,46.7618,46.707,46.7161,4800.0
2012-12-14 13:20:00,51.18,51.28,51.18,51.23,1100.0,46.7253,46.8166,46.7253,46.7709,1100.0
2012-12-14 13:25:00,51.25,51.3,51.25,51.3,1900.0,46.7892,46.8348,46.7892,46.8348,1900.0
2012-12-14 13:30:00,51.3,51.3,51.25,51.25,3500.0,46.8348,46.8348,46.7892,46.7892,3500.0
2012-12-14 13:35:00,51.26,51.3,51.25,51.3,5000.0,46.7983,46.8348,46.7892,46.8348,5000.0
2012-12-14 13:40:00,51.3,51.41,51.3,51.36,4600.0,46.8348,46.9352,46.8348,46.8896,4600.0
2012-12-14 13:45:00,51.43,51.48,51.41,51.43,5700.0,46.9535,46.9991,46.9352,46.9535,5700.0
2012-12-14 13:50:00,51.41,51.41,51.39,51.39,1400.0,46.9352,46.9352,46.917,46.917,1400.0
2012-12-14 13:55:00,51.35,51.4,51.35,51.35,1000.0,46.8805,46.9261,46.8805,46.8805,1000.0
2012-12-14 14:00:00,51.32,51.41,51.32,51.4,5900.0,46.8531,46.9352,46.8531,46.9261,5900.0
2012-12-14 14:05:00,51.41,51.47,51.38,51.41,18000.0,46.9352,46.99,46.9078,46.9352,18000.0
2012-12-14 14:10:00,51.39,51.44,51.38,51.44,2300.0,46.917,46.9626,46.9078,46.9626,2300.0
2012-12-14 14:15:00,51.47,51.49,51.47,51.48,900.0,46.99,47.0083,46.99,46.9991,900.0
2012-12-14 14:20:00,51.47,51.48,51.42,51.43,17900.0,46.99,46.9991,46.9444,46.9535,17900.0
2012-12-14 14:25:00,51.43,51.43,51.4,51.4,2600.0,46.9535,46.9535,46.9261,46.9261,2600.0
2012-12-14 14:30:00,51.41,51.45,51.41,51.45,3400.0,46.9352,46.9718,46.9352,46.9718,3400.0
2012-12-14 14:35:00,51.45,51.5,51.44,51.49,9800.0,46.9718,47.0174,46.9626,47.0083,9800.0
2012-12-14 14:40:00,51.49,51.5,51.45,51.49,14000.0,47.0083,47.0174,46.9718,47.0083,14000.0
2012-12-14 14:45:00,51.5,51.5,51.49,51.49,12300.0,47.0174,47.0174,47.0083,47.0083,12300.0
2012-12-14 14:50:00,51.5,51.58,51.49,51.54,16200.0,47.0174,47.0904,47.0083,47.0539,16200.0
2012-12-14 14:55:00,51.54,51.55,51.38,51.43,8700.0,47.0539,47.0631,46.9078,46.9535,8700.0
2012-12-14 15:00:00,51.44,51.45,51.36,51.45,5900.0,46.9626,46.9718,46.8896,46.9718,5900.0
2012-12-14 15:05:00,51.47,51.48,51.39,51.41,8600.0,46.99,46.9991,46.917,46.9352,8600.0
2012-12-14 15:10:00,51.42,51.51,51.42,51.48,7500.0,46.9444,47.0265,46.9444,46.9991,7500.0
2012-12-14 15:15:00,51.48,51.48,51.37,51.39,13500.0,46.9991,46.9991,46.8987,46.917,13500.0
2012-12-14 15:20:00,51.41,51.44,51.39,51.4,37800.0,46.9352,46.9626,46.917,46.9261,37800.0
2012-12-14 15:25:00,51.4,51.53,51.37,51.53,9400.0,46.9261,47.0448,46.8987,47.0448,9400.0
2012-12-14 15:30:00,51.51,51.57,51.43,51.51,14100.0,47.0265,47.0813,46.9535,47.0265,14100.0
2012-12-14 15:35:00,51.5,51.59,51.5,51.51,12500.0,47.0174,47.0996,47.0174,47.0265,12500.0
2012-12-14 15:40:00,51.53,51.6,51.49,51.55,19100.0,47.0448,47.1087,47.0083,47.0631,19100.0
2012-12-14 15:45:00,51.58,51.6,51.5,51.51,27800.0,47.0904,47.1087,47.0174,47.0265,27800.0
2012-12-14 15:50:00,51.52,51.6,51.45,51.6,16000.0,47.0357,47.1087,46.9718,47.1087,16000.0
2012-12-14 15:55:00,51.58,51.6,51.55,51.6,21500.0,47.0904,47.1087,47.0631,47.1087,21500.0
2012-12-17 09:30:00,51.74,51.78,51.41,51.7,5100.0,47.2365,47.273,46.9352,47.2,5100.0
2012-12-17 09:35:00,51.78,51.91,51.71,51.8,7800.0,47.273,47.3917,47.2091,47.2913,7800.0
2012-12-17 09:40:00,51.8,51.88,51.59,51.78,8200.0,47.2913,47.3643,47.0996,47.273,8200.0
2012-12-17 09:45:00,51.9,51.9,51.63,51.65,3700.0,47.3826,47.3826,47.1361,47.1543,3700.0
2012-12-17 09:50:00,51.68,51.85,51.65,51.85,9400.0,47.1817,47.3369,47.1543,47.3369,9400.0
2012-12-17 09:55:00,51.8,51.89,51.77,51.79,3600.0,47.2913,47.3735,47.2639,47.2822,3600.0
2012-12-17 10:00:00,51.8,51.82,51.67,51.82,3000.0,47.2913,47.3095,47.1726,47.3095,3000.0
2012-12-17 10:05:00,51.76,51.94,51.68,51.85,13300.0,47.2548,47.4191,47.1817,47.3369,13300.0
2012-12-17 10:10:00,51.85,51.9,51.77,51.89,14700.0,47.3369,47.3826,47.2639,47.3735,14700.0
2012-12-17 10:15:00,51.91,51.91,51.81,51.85,3300.0,47.3917,47.3917,47.3004,47.3369,3300.0
2012-12-17 10:20:00,51.85,51.9,51.83,51.88,10300.0,47.3369,47.3826,47.3187,47.3643,10300.0
2012-12-17 10:25:00,51.84,51.84,51.77,51.83,3200.0,47.3278,47.3278,47.2639,47.3187,3200.0
2012-12-17 10:30:00,51.93,51.98,51.88,51.95,2700.0,47.41,47.4556,47.3643,47.4282,2700.0
2012-12-17 10:35:00,51.99,51.99,51.91,51.95,12500.0,47.4648,47.4648,47.3917,47.4282,12500.0
2012-12-17 10:40:00,51.9,51.93,51.85,51.88,9400.0,47.3826,47.41,47.3369,47.3643,9400.0
2012-12-17 10:45:00,51.92,51.93,51.91,51.91,800.0,47.4008,47.41,47.3917,47.3917,800.0
2012-12-17 10:50:00,51.95,51.98,51.91,51.91,3200.0,47.4282,47.4556,47.3917,47.3917,3200.0
2012-12-17 10:55:00,51.94,51.98,51.85,51.93,19700.0,47.4191,47.4556,47.3369,47.41,19700.0
2012-12-17 11:00:00,51.94,51.94,51.86,51.91,13200.0,47.4191,47.4191,47.3461,47.3917,13200.0
2012-12-17 11:05:00,51.88,51.99,51.81,51.97,8800.0,47.3643,47.4648,47.3004,47.4465,8800.0
2012-12-17 11:10:00,51.98,52.35,51.98,52.35,30600.0,47.4556,47.7934,47.4556,47.7934,30600.0
2012-12-17 11:15:00,52.35,52.39,52.2,52.3,13700.0,47.7934,47.8299,47.6565,47.7478,13700.0
2012-12-17 11:20:00,52.3,52.3,52.18,52.21,6900.0,47.7478,47.7478,47.6382,47.6656,6900.0
2012-12-17 11:25:00,52.23,52.3,52.23,52.26,5100.0,47.6839,47.7478,47.6839,47.7113,5100.0
2012-12-17 11:30:00,52.2,52.45,52.2,52.41,5600.0,47.6565,47.8847,47.6565,47.8482,5600.0
2012-12-17 11:35:00,52.44,52.65,52.27,52.64,34500.0,47.8756,48.0673,47.7204,48.0582,34500.0
2012-12-17 11:40:00,52.64,52.84,52.61,52.8,27900.0,48.0582,48.2408,48.0308,48.2042,27900.0
2012-12-17 11:45:00,52.8,52.84,52.78,52.82,7800.0,48.2042,48.2408,48.186,48.2225,7800.0
2012-12-17 11:50:00,52.82,52.84,52.78,52.78,5900.0,48.2225,48.2408,48.186,48.186,5900.0
2012-12-17 11:55:00,52.74,52.78,52.53,52.53,14600.0,48.1495,48.186,47.9578,47.9578,14600.0
2012-12-17 12:00:00,52.54,52.7,52.54,52.7,11800.0,47.9669,48.113,47.9669,48.113,11800.0
2012-12-17 12:05:00,52.7,52.7,52.6,52.61,9200.0,48.113,48.113,48.0217,48.0308,9200.0
2012-12-17 12:10:00,52.59,52.69,52.58,52.6,3800.0,48.0125,48.1038,48.0034,48.0217,3800.0
2012-12-17 12:15:00,52.59,52.6,52.51,52.53,5000.0,48.0125,48.0217,47.9395,47.9578,5000.0
2012-12-17 12:20:00,52.55,52.63,52.53,52.59,4300.0,47.976,48.049,47.9578,48.0125,4300.0
2012-12-17 12:25:00,52.62,52.63,52.5,52.5,46200.0,48.0399,48.049,47.9304,47.9304,46200.0
2012-12-17 12:30:00,52.51,52.69,52.51,52.63,7400.0,47.9395,48.1038,47.9395,48.049,7400.0
2012-12-17 12:35:00,52.66,52.76,52.66,52.73,7900.0,48.0764,48.1677,48.0764,48.1403,7900.0
2012-12-17 12:40:00,52.75,52.8,52.7,52.79,10700.0,48.1586,48.2042,48.113,48.1951,10700.0
2012-12-17 12:45:00,52.74,52.8,52.71,52.74,2700.0,48.1495,48.2042,48.1221,48.1495,2700.0
2012-12-17 12:50:00,52.74,52.79,52.74,52.75,3400.0,48.1495,48.1951,48.1495,48.1586,3400.0
2012-12-17 12:55:00,52.75,52.76,52.64,52.7,15500.0,48.1586,48.1677,48.0582,48.113,15500.0
2012-12-17 13:00:00,52.7,52.73,52.66,52.68,3400.0,48.113,48.1403,48.0764,48.0947,3400.0
2012-12-17 13:05:00,52.72,52.74,52.7,52.72,3300.0,48.1312,48.1495,48.113,48.1312,3300.0
2012-12-17 13:10:00,52.71,52.75,52.6,52.7,14300.0,48.1221,48.1586,48.0217,48.113,14300.0
2012-12-17 13:15:00,52.67,52.73,52.58,52.6,10000.0,48.0856,48.1403,48.0034,48.0217,10000.0
2012-12-17 13:20:00,52.59,52.61,52.54,52.61,6400.0,48.0125,48.0308,47.9669,48.0308,6400.0
2012-12-17 13:25:00,52.59,52.61,52.56,52.61,4800.0,48.0125,48.0308,47.9851,48.0308,4800.0
2012-12-17 13:30:00,52.6,52.61,52.54,52.61,12000.0,48.0217,48.0308,47.9669,48.0308,12000.0
2012-12-17 13:35:00,52.61,52.61,52.48,52.58,12500.0,48.0308,48.0308,47.9121,48.0034,12500.0
2012-12-17 13:40:00,52.58,52.7,52.52,52.7,14000.0,48.0034,48.113,47.9486,48.113,14000.0
2012-12-17 13:45:00,52.69,52.7,52.43,52.6,25800.0,48.1038,48.113,47.8665,48.0217,25800.0
2012-12-17 13:50:00,52.68,52.75,52.6,52.62,4600.0,48.0947,48.1586,48.0217,48.0399,4600.0
2012-12-17 13:55:00,52.62,52.65,52.57,52.57,2300.0,48.0399,48.0673,47.9943,47.9943,2300.0
2012-12-17 14:00:00,52.6,52.67,52.54,52.58,10400.0,48.0217,48.0856,47.9669,48.0034,10400.0
2012-12-17 14:05:00,52.61,52.63,52.56,52.62,4200.0,48.0308,48.049,47.9851,48.0399,4200.0
2012-12-17 14:10:00,52.62,52.62,52.52,52.54,2300.0,48.0399,48.0399,47.9486,47.9669,2300.0
2012-12-17 14:15:00,52.55,52.56,52.41,52.41,18600.0,47.976,47.9851,47.8482,47.8482,18600.0
2012-12-17 14:20:00,52.4,52.51,52.4,52.4,3500.0,47.8391,47.9395,47.8391,47.8391,3500.0
2012-12-17 14:25:00,52.47,52.5,52.43,52.49,2600.0,47.903,47.9304,47.8665,47.9212,2600.0
2012-12-17 14:30:00,52.49,52.5,52.46,52.5,2700.0,47.9212,47.9304,47.8938,47.9304,2700.0
2012-12-17 14:35:00,52.48,52.5,52.44,52.5,3700.0,47.9121,47.9304,47.8756,47.9304,3700.0
2012-12-17 14:40:00,52.49,52.58,52.44,52.58,13200.0,47.9212,48.0034,47.8756,48.0034,13200.0
2012-12-17 14:45:00,52.53,52.58,52.44,52.44,3600.0,47.9578,48.0034,47.8756,47.8756,3600.0
2012-12-17 14:50:00,52.43,52.53,52.43,52.53,2000.0,47.8665,47.9578,47.8665,47.9578,2000.0
2012-12-17 14:55:00,52.55,52.59,52.52,52.53,7600.0,47.976,48.0125,47.9486,47.9578,7600.0
2012-12-17 15:00:00,52.57,52.59,52.5,52.54,7200.0,47.9943,48.0125,47.9304,47.9669,7200.0
2012-12-17 15:05:00,52.54,52.6,52.5,52.57,5800.0,47.9669,48.0217,47.9304,47.9943,5800.0
2012-12-17 15:10:00,52.6,52.6,52.44,52.45,9300.0,48.0217,48.0217,47.8756,47.8847,9300.0
2012-12-17 15:15:00,52.45,52.54,52.45,52.51,4000.0,47.8847,47.9669,47.8847,47.9395,4000.0
2012-12-17 15:20:00,52.51,52.55,52.49,52.49,7400.0,47.9395,47.976,47.9212,47.9212,7400.0
2012-12-17 15:25:00,52.49,52.53,52.48,52.49,20600.0,47.9212,47.9578,47.9121,47.9212,20600.0
2012-12-17 15:30:00,52.48,52.56,52.43,52.53,48500.0,47.9121,47.9851,47.8665,47.9578,48500.0
2012-12-17 15:35:00,52.59,52.62,52.55,52.57,11700.0,48.0125,48.0399,47.976,47.9943,11700.0
2012-12-17 15:40:00,52.59,52.6,52.5,52.57,9700.0,48.0125,48.0217,47.9304,47.9943,9700.0
2012-12-17 15:45:00,52.57,52.63,52.57,52.6,13000.0,47.9943,48.049,47.9943,48.0217,13000.0
2012-12-17 15:50:00,52.61,52.69,52.6,52.67,32500.0,48.0308,48.1038,48.0217,48.0856,32500.0
2012-12-17 15:55:00,52.64,52.73,52.62,52.71,55300.0,48.0582,48.1403,48.0399,48.1221,55300.0
2012-12-18 09:30:00,52.71,52.88,52.67,52.88,13000.0,48.1221,48.2773,48.0856,48.2773,13000.0
2012-12-18 09:35:00,52.88,53.0,52.77,52.92,7700.0,48.2773,48.3868,48.1769,48.3138,7700.0
2012-12-18 09:40:00,52.92,52.99,52.86,52.96,16200.0,48.3138,48.3777,48.259,48.3503,16200.0
2012-12-18 09:45:00,52.98,52.98,52.86,52.89,9100.0,48.3686,48.3686,48.259,48.2864,9100.0
2012-12-18 09:50:00,52.91,52.94,52.86,52.9,11000.0,48.3047,48.3321,48.259,48.2955,11000.0
2012-12-18 09:55:00,52.9,52.97,52.86,52.95,5200.0,48.2955,48.3595,48.259,48.3412,5200.0
2012-12-18 10:00:00,52.9,52.97,52.89,52.89,7600.0,48.2955,48.3595,48.2864,48.2864,7600.0
2012-12-18 10:05:00,52.89,52.9,52.78,52.8,3600.0,48.2864,48.2955,48.186,48.2042,3600.0
2012-12-18 10:10:00,52.7,52.94,52.7,52.94,281700.0,48.113,48.3321,48.113,48.3321,281700.0
2012-12-18 10:15:00,52.95,53.01,52.95,53.0,10800.0,48.3412,48.396,48.3412,48.3868,10800.0
2012-12-18 10:20:00,53.0,53.01,52.88,52.88,6700.0,48.3868,48.396,48.2773,48.2773,6700.0
2012-12-18 10:25:00,52.98,53.02,52.88,52.97,55800.0,48.3686,48.4051,48.2773,48.3595,55800.0
2012-12-18 10:30:00,52.96,53.07,52.92,52.92,8100.0,48.3503,48.4507,48.3138,48.3138,8100.0
2012-12-18 10:35:00,52.96,53.02,52.92,53.01,15500.0,48.3503,48.4051,48.3138,48.396,15500.0
2012-12-18 10:40:00,52.98,53.04,52.95,52.98,10900.0,48.3686,48.4234,48.3412,48.3686,10900.0
2012-12-18 10:45:00,52.96,53.0,52.91,52.95,4300.0,48.3503,48.3868,48.3047,48.3412,4300.0
2012-12-18 10:50:00,53.0,53.02,52.93,52.94,9500.0,48.3868,48.4051,48.3229,48.3321,9500.0
2012-12-18 10:55:00,52.97,52.97,52.91,52.92,90100.0,48.3595,48.3595,48.3047,48.3138,90100.0
2012-12-18 11:00:00,52.94,52.97,52.86,52.86,12300.0,48.3321,48.3595,48.259,48.259,12300.0
2012-12-18 11:05:00,52.88,52.95,52.86,52.95,21800.0,48.2773,48.3412,48.259,48.3412,21800.0
2012-12-18 11:10:00,52.95,52.98,52.89,52.97,12000.0,48.3412,48.3686,48.2864,48.3595,12000.0
2012-12-18 11:15:00,52.97,52.99,52.88,52.98,28000.0,48.3595,48.3777,48.2773,48.3686,28000.0
2012-12-18 11:20:00,52.99,53.01,52.95,52.98,32000.0,48.3777,48.396,48.3412,48.3686,32000.0
2012-12-18 11:25:00,52.96,53.0,52.9,53.0,41700.0,48.3503,48.3868,48.2955,48.3868,41700.0
2012-12-18 11:30:00,53.0,53.07,52.95,52.98,14900.0,48.3868,48.4507,48.3412,48.3686,14900.0
2012-12-18 11:35:00,52.98,53.05,52.95,53.02,12600.0,48.3686,48.4325,48.3412,48.4051,12600.0
2012-12-18 11:40:00,53.02,53.12,52.99,53.09,36100.0,48.4051,48.4964,48.3777,48.469,36100.0
2012-12-18 11:45:00,53.09,53.09,53.01,53.08,10600.0,48.469,48.469,48.396,48.4599,10600.0
2012-12-18 11:50:00,53.03,53.08,53.01,53.06,5500.0,48.4142,48.4599,48.396,48.4416,5500.0
2012-12-18 11:55:00,53.03,53.03,52.95,53.0,14200.0,48.4142,48.4142,48.3412,48.3868,14200.0
2012-12-18 12:00:00,52.99,53.03,52.98,52.99,5500.0,48.3777,48.4142,48.3686,48.3777,5500.0
2012-12-18 12:05:00,53.0,53.01,52.95,52.97,600.0,48.3868,48.396,48.3412,48.3595,600.0
2012-12-18 12:10:00,52.98,53.01,52.95,52.95,2600.0,48.3686,48.396,48.3412,48.3412,2600.0
2012-12-18 12:15:00,52.96,52.98,52.94,52.98,2100.0,48.3503,48.3686,48.3321,48.3686,2100.0
2012-12-18 12:20:00,52.99,53.08,52.98,53.07,2900.0,48.3777,48.4599,48.3686,48.4507,2900.0
2012-12-18 12:25:00,53.04,53.04,53.0,53.03,600.0,48.4234,48.4234,48.3868,48.4142,600.0
2012-12-18 12:30:00,53.0,53.0,53.0,53.0,200.0,48.3868,48.3868,48.3868,48.3868,200.0
2012-12-18 12:35:00,53.06,53.12,53.06,53.1,7500.0,48.4416,48.4964,48.4416,48.4781,7500.0
2012-12-18 12:40:00,53.12,53.14,53.06,53.08,16700.0,48.4964,48.5147,48.4416,48.4599,16700.0
2012-12-18 12:45:00,53.06,53.11,52.99,53.07,11700.0,48.4416,48.4873,48.3777,48.4507,11700.0
2012-12-18 12:50:00,53.09,53.11,52.94,53.07,17500.0,48.469,48.4873,48.3321,48.4507,17500.0
2012-12-18 12:55:00,53.05,53.17,53.01,53.13,19200.0,48.4325,48.542,48.396,48.5055,19200.0
2012-12-18 13:00:00,53.08,53.12,53.07,53.07,1200.0,48.4599,48.4964,48.4507,48.4507,1200.0
2012-12-18 13:05:00,53.15,53.17,53.13,53.13,900.0,48.5238,48.542,48.5055,48.5055,900.0
2012-12-18 13:10:00,53.17,53.2,53.07,53.07,2300.0,48.542,48.5694,48.4507,48.4507,2300.0
2012-12-18 13:15:00,53.06,53.13,53.03,53.13,1700.0,48.4416,48.5055,48.4142,48.5055,1700.0
2012-12-18 13:20:00,53.07,53.14,53.06,53.14,11400.0,48.4507,48.5147,48.4416,48.5147,11400.0
2012-12-18 13:25:00,53.14,53.16,53.1,53.12,7700.0,48.5147,48.5329,48.4781,48.4964,7700.0
2012-12-18 13:30:00,53.09,53.1,53.04,53.07,3000.0,48.469,48.4781,48.4234,48.4507,3000.0
2012-12-18 13:35:00,53.1,53.11,53.03,53.03,16000.0,48.4781,48.4873,48.4142,48.4142,16000.0
2012-12-18 13:40:00,53.06,53.11,53.04,53.11,2500.0,48.4416,48.4873,48.4234,48.4873,2500.0
2012-12-18 13:45:00,53.13,53.14,53.13,53.13,400.0,48.5055,48.5147,48.5055,48.5055,400.0
2012-12-18 13:50:00,53.1,53.15,53.07,53.12,4700.0,48.4781,48.5238,48.4507,48.4964,4700.0
2012-12-18 13:55:00,53.12,53.14,53.12,53.14,500.0,48.4964,48.5147,48.4964,48.5147,500.0
2012-12-18 14:00:00,53.12,53.16,53.09,53.16,900.0,48.4964,48.5329,48.469,48.5329,900.0
2012-12-18 14:05:00,53.12,53.18,53.12,53.18,600.0,48.4964,48.5512,48.4964,48.5512,600.0
2012-12-18 14:10:00,53.19,53.23,53.16,53.23,4200.0,48.5603,48.5968,48.5329,48.5968,4200.0
2012-12-18 14:15:00,53.19,53.19,53.13,53.14,1300.0,48.5603,48.5603,48.5055,48.5147,1300.0
2012-12-18 14:20:00,53.16,53.17,53.13,53.16,1100.0,48.5329,48.542,48.5055,48.5329,1100.0
2012-12-18 14:25:00,53.11,53.11,53.03,53.07,5600.0,48.4873,48.4873,48.4142,48.4507,5600.0
2012-12-18 14:30:00,53.07,53.12,53.04,53.08,3500.0,48.4507,48.4964,48.4234,48.4599,3500.0
2012-12-18 14:35:00,53.05,53.1,52.92,53.08,3700.0,48.4325,48.4781,48.3138,48.4599,3700.0
2012-12-18 14:40:00,53.09,53.12,53.03,53.03,1100.0,48.469,48.4964,48.4142,48.4142,1100.0
2012-12-18 14:45:00,53.08,53.11,53.01,53.04,12300.0,48.4599,48.4873,48.396,48.4234,12300.0
2012-12-18 14:50:00,53.04,53.07,53.02,53.02,1500.0,48.4234,48.4507,48.4051,48.4051,1500.0
2012-12-18 14:55:00,53.05,53.13,53.04,53.13,1700.0,48.4325,48.5055,48.4234,48.5055,1700.0
2012-12-18 15:00:00,53.1,53.16,53.04,53.15,4800.0,48.4781,48.5329,48.4234,48.5238,4800.0
2012-12-18 15:05:00,53.17,53.17,53.08,53.08,1300.0,48.542,48.542,48.4599,48.4599,1300.0
2012-12-18 15:10:00,53.1,53.13,53.1,53.13,800.0,48.4781,48.5055,48.4781,48.5055,800.0
2012-12-18 15:15:00,53.12,53.12,53.0,53.09,4200.0,48.4964,48.4964,48.3868,48.469,4200.0
2012-12-18 15:20:00,53.1,53.11,52.99,53.0,2800.0,48.4781,48.4873,48.3777,48.3868,2800.0
2012-12-18 15:25:00,53.04,53.05,53.02,53.05,2400.0,48.4234,48.4325,48.4051,48.4325,2400.0
2012-12-18 15:30:00,53.02,53.08,52.98,53.05,7300.0,48.4051,48.4599,48.3686,48.4325,7300.0
2012-12-18 15:35:00,53.05,53.14,53.02,53.09,5900.0,48.4325,48.5147,48.4051,48.469,5900.0
2012-12-18 15:40:00,53.13,53.16,53.06,53.07,14100.0,48.5055,48.5329,48.4416,48.4507,14100.0
2012-12-18 15:45:00,53.06,53.18,53.06,53.18,24900.0,48.4416,48.5512,48.4416,48.5512,24900.0
2012-12-18 15:50:00,53.15,53.17,53.08,53.08,23200.0,48.5238,48.542,48.4599,48.4599,23200.0
2012-12-18 15:55:00,53.11,53.19,53.11,53.19,35400.0,48.4873,48.5603,48.4873,48.5603,35400.0
2012-12-19 09:30:00,53.19,53.19,53.02,53.06,21900.0,48.5603,48.5603,48.4051,48.4416,21900.0
2012-12-19 09:35:00,53.08,53.1,53.0,53.0,6200.0,48.4599,48.4781,48.3868,48.3868,6200.0
2012-12-19 09:40:00,53.02,53.02,52.64,52.64,4500.0,48.4051,48.4051,48.0582,48.0582,4500.0
2012-12-19 09:45:00,52.64,52.73,52.64,52.69,1400.0,48.0582,48.1403,48.0582,48.1038,1400.0
2012-12-19 09:50:00,52.63,52.63,52.47,52.48,3500.0,48.049,48.049,47.903,47.9121,3500.0
2012-12-19 09:55:00,52.54,52.54,52.43,52.51,3600.0,47.9669,47.9669,47.8665,47.9395,3600.0
2012-12-19 10:00:00,52.45,52.53,52.34,52.44,7500.0,47.8847,47.9578,47.7843,47.8756,7500.0
2012-12-19 10:05:00,52.51,52.53,52.46,52.49,14400.0,47.9395,47.9578,47.8938,47.9212,14400.0
2012-12-19 10:10:00,52.5,52.51,52.38,52.4,12100.0,47.9304,47.9395,47.8208,47.8391,12100.0
2012-12-19 10:15:00,52.42,52.6,52.42,52.5,1700.0,47.8573,48.0217,47.8573,47.9304,1700.0
2012-12-19 10:20:00,52.49,52.58,52.48,52.48,2300.0,47.9212,48.0034,47.9121,47.9121,2300.0
2012-12-19 10:25:00,52.46,52.5,52.46,52.48,1500.0,47.8938,47.9304,47.8938,47.9121,1500.0
2012-12-19 10:30:00,52.5,52.5,52.4,52.43,3300.0,47.9304,47.9304,47.8391,47.8665,3300.0
2012-12-19 10:35:00,52.39,52.49,52.38,52.49,22800.0,47.8299,47.9212,47.8208,47.9212,22800.0
2012-12-19 10:40:00,52.45,52.5,52.42,52.42,2200.0,47.8847,47.9304,47.8573,47.8573,2200.0
2012-12-19 10:45:00,52.46,52.49,52.42,52.49,2000.0,47.8938,47.9212,47.8573,47.9212,2000.0
2012-12-19 10:50:00,52.46,52.49,52.43,52.49,10900.0,47.8938,47.9212,47.8665,47.9212,10900.0
2012-12-19 10:55:00,52.46,52.49,52.42,52.42,8200.0,47.8938,47.9212,47.8573,47.8573,8200.0
2012-12-19 11:00:00,52.45,52.49,52.39,52.44,30700.0,47.8847,47.9212,47.8299,47.8756,30700.0
2012-12-19 11:05:00,52.44,52.75,52.42,52.75,10100.0,47.8756,48.1586,47.8573,48.1586,10100.0
2012-12-19 11:10:00,52.73,52.87,52.73,52.8,4000.0,48.1403,48.2682,48.1403,48.2042,4000.0
2012-12-19 11:15:00,52.8,52.86,52.8,52.86,2000.0,48.2042,48.259,48.2042,48.259,2000.0
2012-12-19 11:20:00,52.85,52.86,52.74,52.74,6100.0,48.2499,48.259,48.1495,48.1495,6100.0
2012-12-19 11:25:00,52.75,52.8,52.69,52.8,8300.0,48.1586,48.2042,48.1038,48.2042,8300.0
2012-12-19 11:30:00,52.8,52.84,52.76,52.83,4300.0,48.2042,48.2408,48.1677,48.2316,4300.0
2012-12-19 11:35:00,52.84,52.89,52.76,52.79,2700.0,48.2408,48.2864,48.1677,48.1951,2700.0
2012-12-19 11:40:00,52.82,52.82,52.76,52.76,1700.0,48.2225,48.2225,48.1677,48.1677,1700.0
2012-12-19 11:45:00,52.76,52.78,52.71,52.78,5100.0,48.1677,48.186,48.1221,48.186,5100.0
2012-12-19 11:50:00,52.78,52.8,52.71,52.78,1600.0,48.186,48.2042,48.1221,48.186,1600.0
2012-12-19 11:55:00,52.73,52.81,52.73,52.75,3500.0,48.1403,48.2134,48.1403,48.1586,3500.0
2012-12-19 12:00:00,52.8,52.89,52.79,52.8,5100.0,48.2042,48.2864,48.1951,48.2042,5100.0
2012-12-19 12:05:00,52.76,52.82,52.76,52.82,2400.0,48.1677,48.2225,48.1677,48.2225,2400.0
2012-12-19 12:10:00,52.85,52.9,52.79,52.85,5500.0,48.2499,48.2955,48.1951,48.2499,5500.0
2012-12-19 12:15:00,52.86,52.87,52.8,52.84,27800.0,48.259,48.2682,48.2042,48.2408,27800.0
2012-12-19 12:20:00,52.84,52.87,52.81,52.81,8400.0,48.2408,48.2682,48.2134,48.2134,8400.0
2012-12-19 12:25:00,52.81,52.93,52.81,52.93,6700.0,48.2134,48.3229,48.2134,48.3229,6700.0
2012-12-19 12:30:00,52.89,52.93,52.85,52.9,6400.0,48.2864,48.3229,48.2499,48.2955,6400.0
2012-12-19 12:35:00,52.9,52.98,52.89,52.98,10200.0,48.2955,48.3686,48.2864,48.3686,10200.0
2012-12-19 12:40:00,52.98,53.02,52.94,53.0,36900.0,48.3686,48.4051,48.3321,48.3868,36900.0
2012-12-19 12:45:00,53.01,53.08,52.96,53.08,6600.0,48.396,48.4599,48.3503,48.4599,6600.0
2012-12-19 12:50:00,53.05,53.08,53.0,53.0,3900.0,48.4325,48.4599,48.3868,48.3868,3900.0
2012-12-19 12:55:00,53.03,53.05,53.0,53.0,2200.0,48.4142,48.4325,48.3868,48.3868,2200.0
2012-12-19 13:00:00,53.0,53.03,52.98,52.98,2600.0,48.3868,48.4142,48.3686,48.3686,2600.0
2012-12-19 13:05:00,52.99,53.01,52.98,52.98,2400.0,48.3777,48.396,48.3686,48.3686,2400.0
2012-12-19 13:10:00,52.98,53.02,52.85,52.98,10800.0,48.3686,48.4051,48.2499,48.3686,10800.0
2012-12-19 13:15:00,52.97,52.97,52.91,52.93,3800.0,48.3595,48.3595,48.3047,48.3229,3800.0
2012-12-19 13:20:00,53.0,53.03,52.91,52.94,2100.0,48.3868,48.4142,48.3047,48.3321,2100.0
2012-12-19 13:25:00,52.9,53.03,52.9,52.97,3300.0,48.2955,48.4142,48.2955,48.3595,3300.0
2012-12-19 13:30:00,52.94,53.0,52.93,53.0,2600.0,48.3321,48.3868,48.3229,48.3868,2600.0
2012-12-19 13:35:00,53.02,53.04,52.97,52.99,3400.0,48.4051,48.4234,48.3595,48.3777,3400.0
2012-12-19 13:40:00,53.0,53.01,52.96,52.96,9800.0,48.3868,48.396,48.3503,48.3503,9800.0
2012-12-19 13:45:00,52.99,53.06,52.96,53.06,4400.0,48.3777,48.4416,48.3503,48.4416,4400.0
2012-12-19 13:50:00,53.09,53.12,53.07,53.1,5300.0,48.469,48.4964,48.4507,48.4781,5300.0
2012-12-19 13:55:00,53.1,53.29,53.04,53.29,77700.0,48.4781,48.6516,48.4234,48.6516,77700.0
2012-12-19 14:00:00,53.28,53.37,53.2,53.27,10700.0,48.6425,48.7246,48.5694,48.6333,10700.0
2012-12-19 14:05:00,53.26,53.34,53.01,53.11,12000.0,48.6242,48.6972,48.396,48.4873,12000.0
2012-12-19 14:10:00,53.1,53.15,53.09,53.15,4600.0,48.4781,48.5238,48.469,48.5238,4600.0
2012-12-19 14:15:00,53.1,53.17,53.0,53.09,4700.0,48.4781,48.542,48.3868,48.469,4700.0
2012-12-19 14:20:00,53.1,53.16,53.02,53.02,9400.0,48.4781,48.5329,48.4051,48.4051,9400.0
2012-12-19 14:25:00,53.06,53.1,53.02,53.1,5400.0,48.4416,48.4781,48.4051,48.4781,5400.0
2012-12-19 14:30:00,53.06,53.14,53.05,53.14,2900.0,48.4416,48.5147,48.4325,48.5147,2900.0
2012-12-19 14:35:00,53.11,53.16,53.05,53.15,8000.0,48.4873,48.5329,48.4325,48.5238,8000.0
2012-12-19 14:40:00,53.15,53.16,52.99,53.04,5800.0,48.5238,48.5329,48.3777,48.4234,5800.0
2012-12-19 14:45:00,53.02,53.02,53.0,53.0,16200.0,48.4051,48.4051,48.3868,48.3868,16200.0
2012-12-19 14:50:00,53.0,53.02,53.0,53.01,4700.0,48.3868,48.4051,48.3868,48.396,4700.0
2012-12-19 14:55:00,53.02,53.02,52.98,53.0,15100.0,48.4051,48.4051,48.3686,48.3868,15100.0
2012-12-19 15:00:00,53.02,53.09,53.0,53.07,8600.0,48.4051,48.469,48.3868,48.4507,8600.0
2012-12-19 15:05:00,53.08,53.16,53.07,53.12,3900.0,48.4599,48.5329,48.4507,48.4964,3900.0
2012-12-19 15:10:00,53.13,53.19,53.09,53.09,7000.0,48.5055,48.5603,48.469,48.469,7000.0
2012-12-19 15:15:00,53.09,53.12,53.07,53.1,2900.0,48.469,48.4964,48.4507,48.4781,2900.0
2012-12-19 15:20:00,53.12,53.17,53.12,53.17,7100.0,48.4964,48.542,48.4964,48.542,7100.0
2012-12-19 15:25:00,53.16,53.18,53.13,53.13,3700.0,48.5329,48.5512,48.5055,48.5055,3700.0
2012-12-19 15:30:00,53.13,53.17,53.11,53.17,9400.0,48.5055,48.542,48.4873,48.542,9400.0
2012-12-19 15:35:00,53.19,53.28,53.18,53.24,5600.0,48.5603,48.6425,48.5512,48.606,5600.0
2012-12-19 15:40:00,53.27,53.27,53.21,53.21,5300.0,48.6333,48.6333,48.5786,48.5786,5300.0
2012-12-19 15:45:00,53.26,53.26,53.19,53.21,10800.0,48.6242,48.6242,48.5603,48.5786,10800.0
2012-12-19 15:50:00,53.21,53.21,53.11,53.15,11400.0,48.5786,48.5786,48.4873,48.5238,11400.0
2012-12-19 15:55:00,53.11,53.18,53.08,53.09,34300.0,48.4873,48.5512,48.4599,48.469,34300.0
2012-12-20 09:30:00,53.02,53.15,52.94,53.12,15100.0,48.4051,48.5238,48.3321,48.4964,15100.0
2012-12-20 09:35:00,53.01,53.05,52.94,52.95,6700.0,48.396,48.4325,48.3321,48.3412,6700.0
2012-12-20 09:40:00,52.98,53.15,52.95,53.06,7800.0,48.3686,48.5238,48.3412,48.4416,7800.0
2012-12-20 09:45:00,53.01,53.19,52.93,53.15,9200.0,48.396,48.5603,48.3229,48.5238,9200.0
2012-12-20 09:50:00,53.12,53.15,53.01,53.01,5200.0,48.4964,48.5238,48.396,48.396,5200.0
2012-12-20 09:55:00,53.02,53.04,53.0,53.04,6000.0,48.4051,48.4234,48.3868,48.4234,6000.0
2012-12-20 10:00:00,53.11,53.21,52.97,53.14,15700.0,48.4873,48.5786,48.3595,48.5147,15700.0
2012-12-20 10:05:00,53.06,53.19,53.06,53.11,7800.0,48.4416,48.5603,48.4416,48.4873,7800.0
2012-12-20 10:10:00,53.1,53.17,53.1,53.14,2000.0,48.4781,48.542,48.4781,48.5147,2000.0
2012-12-20 10:15:00,53.11,53.13,53.07,53.11,700.0,48.4873,48.5055,48.4507,48.4873,700.0
2012-12-20 10:20:00,53.06,53.12,52.85,52.89,4300.0,48.4416,48.4964,48.2499,48.2864,4300.0
2012-12-20 10:25:00,52.89,53.02,52.81,52.81,27900.0,48.2864,48.4051,48.2134,48.2134,27900.0
2012-12-20 10:30:00,52.8,52.91,52.78,52.89,4500.0,48.2042,48.3047,48.186,48.2864,4500.0
2012-12-20 10:35:00,52.89,53.01,52.89,52.93,6500.0,48.2864,48.396,48.2864,48.3229,6500.0
2012-12-20 10:40:00,52.93,52.93,52.82,52.92,3600.0,48.3229,48.3229,48.2225,48.3138,3600.0
2012-12-20 10:45:00,52.81,52.88,52.77,52.88,5900.0,48.2134,48.2773,48.1769,48.2773,5900.0
2012-12-20 10:50:00,52.82,52.82,52.79,52.79,400.0,48.2225,48.2225,48.1951,48.1951,400.0
2012-12-20 10:55:00,52.84,52.93,52.79,52.86,8300.0,48.2408,48.3229,48.1951,48.259,8300.0
2012-12-20 11:00:00,52.85,52.91,52.8,52.91,5500.0,48.2499,48.3047,48.2042,48.3047,5500.0
2012-12-20 11:05:00,52.87,52.92,52.83,52.91,4000.0,48.2682,48.3138,48.2316,48.3047,4000.0
2012-12-20 11:10:00,52.96,52.96,52.84,52.85,7600.0,48.3503,48.3503,48.2408,48.2499,7600.0
2012-12-20 11:15:00,52.85,52.87,52.76,52.82,6100.0,48.2499,48.2682,48.1677,48.2225,6100.0
2012-12-20 11:20:00,52.88,52.91,52.82,52.89,4300.0,48.2773,48.3047,48.2225,48.2864,4300.0
2012-12-20 11:25:00,52.86,52.89,52.77,52.83,4700.0,48.259,48.2864,48.1769,48.2316,4700.0
2012-12-20 11:30:00,52.81,52.85,52.76,52.85,1400.0,48.2134,48.2499,48.1677,48.2499,1400.0
2012-12-20 11:35:00,52.9,52.99,52.85,52.96,2600.0,48.2955,48.3777,48.2499,48.3503,2600.0
2012-12-20 11:40:00,52.97,53.01,52.94,53.0,5200.0,48.3595,48.396,48.3321,48.3868,5200.0
2012-12-20 11:45:00,53.0,53.04,52.96,53.0,4200.0,48.3868,48.4234,48.3503,48.3868,4200.0
2012-12-20 11:50:00,52.97,52.99,52.89,52.98,4000.0,48.3595,48.3777,48.2864,48.3686,4000.0
2012-12-20 11:55:00,53.0,53.0,52.97,52.98,1400.0,48.3868,48.3868,48.3595,48.3686,1400.0
2012-12-20 12:00:00,52.97,53.04,52.93,53.04,6900.0,48.3595,48.4234,48.3229,48.4234,6900.0
2012-12-20 12:05:00,53.05,53.07,52.9,52.92,18900.0,48.4325,48.4507,48.2955,48.3138,18900.0
2012-12-20 12:10:00,52.92,52.92,52.89,52.92,800.0,48.3138,48.3138,48.2864,48.3138,800.0
2012-12-20 12:15:00,52.91,53.01,52.91,53.0,11800.0,48.3047,48.396,48.3047,48.3868,11800.0
2012-12-20 12:20:00,53.0,53.0,52.93,52.95,3300.0,48.3868,48.3868,48.3229,48.3412,3300.0
2012-12-20 12:25:00,52.99,53.03,52.92,52.95,3500.0,48.3777,48.4142,48.3138,48.3412,3500.0
2012-12-20 12:30:00,52.91,53.01,52.91,52.98,2800.0,48.3047,48.396,48.3047,48.3686,2800.0
2012-12-20 12:35:00,53.0,53.02,52.95,52.99,4500.0,48.3868,48.4051,48.3412,48.3777,4500.0
2012-12-20 12:40:00,52.95,53.0,52.92,52.92,3800.0,48.3412,48.3868,48.3138,48.3138,3800.0
2012-12-20 12:45:00,52.93,53.03,52.89,52.91,18100.0,48.3229,48.4142,48.2864,48.3047,18100.0
2012-12-20 12:50:00,52.96,52.98,52.91,52.98,2300.0,48.3503,48.3686,48.3047,48.3686,2300.0
2012-12-20 12:55:00,52.93,52.96,52.92,52.96,3300.0,48.3229,48.3503,48.3138,48.3503,3300.0
2012-12-20 13:00:00,52.95,52.96,52.79,52.85,6800.0,48.3412,48.3503,48.1951,48.2499,6800.0
2012-12-20 13:05:00,52.86,52.95,52.86,52.92,1200.0,48.259,48.3412,48.259,48.3138,1200.0
2012-12-20 13:10:00,52.98,52.99,52.88,52.89,5100.0,48.3686,48.3777,48.2773,48.2864,5100.0
2012-12-20 13:15:00,52.9,52.96,52.86,52.91,7200.0,48.2955,48.3503,48.259,48.3047,7200.0
2012-12-20 13:20:00,52.93,52.95,52.86,52.94,6600.0,48.3229,48.3412,48.259,48.3321,6600.0
2012-12-20 13:25:00,52.89,52.94,52.8,52.9,15300.0,48.2864,48.3321,48.2042,48.2955,15300.0
2012-12-20 13:30:00,52.93,52.93,52.79,52.79,18800.0,48.3229,48.3229,48.1951,48.1951,18800.0
2012-12-20 13:35:00,52.83,52.95,52.8,52.87,7600.0,48.2316,48.3412,48.2042,48.2682,7600.0
2012-12-20 13:40:00,52.88,52.88,52.8,52.85,2600.0,48.2773,48.2773,48.2042,48.2499,2600.0
2012-12-20 13:45:00,52.88,52.98,52.87,52.97,5700.0,48.2773,48.3686,48.2682,48.3595,5700.0
2012-12-20 13:50:00,52.91,52.99,52.91,52.99,2300.0,48.3047,48.3777,48.3047,48.3777,2300.0
2012-12-20 13:55:00,52.99,53.01,52.84,52.93,28400.0,48.3777,48.396,48.2408,48.3229,28400.0
2012-12-20 14:00:00,52.94,52.96,52.9,52.95,5500.0,48.3321,48.3503,48.2955,48.3412,5500.0
2012-12-20 14:05:00,52.92,52.94,52.9,52.9,5500.0,48.3138,48.3321,48.2955,48.2955,5500.0
2012-12-20 14:10:00,52.9,52.95,52.81,52.87,15900.0,48.2955,48.3412,48.2134,48.2682,15900.0
2012-12-20 14:15:00,52.87,52.94,52.81,52.86,14300.0,48.2682,48.3321,48.2134,48.259,14300.0
2012-12-20 14:20:00,52.86,52.88,52.84,52.84,800.0,48.259,48.2773,48.2408,48.2408,800.0
2012-12-20 14:25:00,52.82,52.91,52.8,52.91,5000.0,48.2225,48.3047,48.2042,48.3047,5000.0
2012-12-20 14:30:00,52.92,52.93,52.84,52.88,2300.0,48.3138,48.3229,48.2408,48.2773,2300.0
2012-12-20 14:35:00,52.9,52.92,52.84,52.87,12200.0,48.2955,48.3138,48.2408,48.2682,12200.0
2012-12-20 14:40:00,52.88,52.9,52.87,52.9,900.0,48.2773,48.2955,48.2682,48.2955,900.0
2012-12-20 14:45:00,52.9,52.96,52.88,52.92,14100.0,48.2955,48.3503,48.2773,48.3138,14100.0
2012-12-20 14:50:00,52.92,52.95,52.87,52.92,13200.0,48.3138,48.3412,48.2682,48.3138,13200.0
2012-12-20 14:55:00,52.95,52.97,52.9,52.9,5900.0,48.3412,48.3595,48.2955,48.2955,5900.0
2012-12-20 15:00:00,52.93,52.95,52.9,52.94,7200.0,48.3229,48.3412,48.2955,48.3321,7200.0
2012-12-20 15:05:00,52.95,52.97,52.9,52.93,12800.0,48.3412,48.3595,48.2955,48.3229,12800.0
2012-12-20 15:10:00,52.95,53.0,52.9,52.94,6900.0,48.3412,48.3868,48.2955,48.3321,6900.0
2012-12-20 15:15:00,52.94,53.0,52.93,52.93,18400.0,48.3321,48.3868,48.3229,48.3229,18400.0
2012-12-20 15:20:00,52.93,52.98,52.93,52.96,8700.0,48.3229,48.3686,48.3229,48.3503,8700.0
2012-12-20 15:25:00,52.95,53.0,52.95,52.98,8200.0,48.3412,48.3868,48.3412,48.3686,8200.0
2012-12-20 15:30:00,52.99,53.07,52.98,53.05,29100.0,48.3777,48.4507,48.3686,48.4325,29100.0
2012-12-20 15:35:00,53.07,53.1,53.05,53.06,24000.0,48.4507,48.4781,48.4325,48.4416,24000.0
2012-12-20 15:40:00,53.08,53.19,53.05,53.14,33300.0,48.4599,48.5603,48.4325,48.5147,33300.0
2012-12-20 15:45:00,53.15,53.19,53.13,53.19,27100.0,48.5238,48.5603,48.5055,48.5603,27100.0
2012-12-20 15:50:00,53.17,53.23,53.08,53.18,35500.0,48.542,48.5968,48.4599,48.5512,35500.0
2012-12-20 15:55:00,53.17,53.25,53.15,53.24,69700.0,48.542,48.6151,48.5238,48.606,69700.0
2012-12-21 09:30:00,53.04,53.15,52.46,52.85,271300.0,48.4234,48.5238,47.8938,48.2499,271300.0
2012-12-21 09:35:00,52.92,52.98,52.78,52.97,18200.0,48.3138,48.3686,48.186,48.3595,18200.0
2012-12-21 09:40:00,52.91,52.96,52.78,52.96,19100.0,48.3047,48.3503,48.186,48.3503,19100.0
2012-12-21 09:45:00,52.97,53.03,52.88,52.91,13300.0,48.3595,48.4142,48.2773,48.3047,13300.0
2012-12-21 09:50:00,52.9,53.16,52.87,53.07,10500.0,48.2955,48.5329,48.2682,48.4507,10500.0
2012-12-21 09:55:00,53.01,53.04,52.7,52.73,22000.0,48.396,48.4234,48.113,48.1403,22000.0
2012-12-21 10:00:00,52.73,52.81,52.69,52.79,8800.0,48.1403,48.2134,48.1038,48.1951,8800.0
2012-12-21 10:05:00,52.75,52.87,52.7,52.73,10300.0,48.1586,48.2682,48.113,48.1403,10300.0
2012-12-21 10:10:00,52.7,52.73,52.61,52.64,4400.0,48.113,48.1403,48.0308,48.0582,4400.0
2012-12-21 10:15:00,52.64,52.81,52.58,52.78,8800.0,48.0582,48.2134,48.0034,48.186,8800.0
2012-12-21 10:20:00,52.81,52.81,52.64,52.64,6700.0,48.2134,48.2134,48.0582,48.0582,6700.0
2012-12-21 10:25:00,52.62,52.68,52.54,52.54,4800.0,48.0399,48.0947,47.9669,47.9669,4800.0
2012-12-21 10:30:00,52.54,52.7,52.51,52.51,5700.0,47.9669,48.113,47.9395,47.9395,5700.0
2012-12-21 10:35:00,52.5,52.57,52.41,52.41,6100.0,47.9304,47.9943,47.8482,47.8482,6100.0
2012-12-21 10:40:00,52.41,52.53,52.33,52.49,7800.0,47.8482,47.9578,47.7752,47.9212,7800.0
2012-12-21 10:45:00,52.46,52.55,52.38,52.51,4500.0,47.8938,47.976,47.8208,47.9395,4500.0
2012-12-21 10:50:00,52.44,52.49,52.29,52.29,2300.0,47.8756,47.9212,47.7386,47.7386,2300.0
2012-12-21 10:55:00,52.29,52.57,52.26,52.56,7900.0,47.7386,47.9943,47.7113,47.9851,7900.0
2012-12-21 11:00:00,52.59,52.59,52.45,52.51,3700.0,48.0125,48.0125,47.8847,47.9395,3700.0
2012-12-21 11:05:00,52.41,52.48,52.16,52.16,4200.0,47.8482,47.9121,47.62,47.62,4200.0
2012-12-21 11:10:00,52.21,52.23,52.13,52.14,3600.0,47.6656,47.6839,47.5926,47.6017,3600.0
2012-12-21 11:15:00,52.14,52.21,52.08,52.11,6400.0,47.6017,47.6656,47.5469,47.5743,6400.0
2012-12-21 11:20:00,52.1,52.22,52.05,52.05,8600.0,47.5652,47.6747,47.5195,47.5195,8600.0
2012-12-21 11:25:00,52.05,52.19,52.03,52.18,3000.0,47.5195,47.6473,47.5013,47.6382,3000.0
2012-12-21 11:30:00,52.11,52.27,52.06,52.2,11500.0,47.5743,47.7204,47.5287,47.6565,11500.0
2012-12-21 11:35:00,52.22,52.29,52.18,52.29,15500.0,47.6747,47.7386,47.6382,47.7386,15500.0
2012-12-21 11:40:00,52.29,52.29,52.19,52.23,2800.0,47.7386,47.7386,47.6473,47.6839,2800.0
2012-12-21 11:45:00,52.23,52.31,52.15,52.18,9000.0,47.6839,47.7569,47.6108,47.6382,9000.0
2012-12-21 11:50:00,52.17,52.18,52.15,52.17,3300.0,47.6291,47.6382,47.6108,47.6291,3300.0
2012-12-21 11:55:00,52.16,52.23,52.14,52.21,4400.0,47.62,47.6839,47.6017,47.6656,4400.0
2012-12-21 12:00:00,52.2,52.25,52.13,52.15,4100.0,47.6565,47.7021,47.5926,47.6108,4100.0
2012-12-21 12:05:00,52.15,52.17,52.1,52.1,8400.0,47.6108,47.6291,47.5652,47.5652,8400.0
2012-12-21 12:10:00,52.1,52.17,52.07,52.07,2600.0,47.5652,47.6291,47.5378,47.5378,2600.0
2012-12-21 12:15:00,52.06,52.07,52.02,52.02,1600.0,47.5287,47.5378,47.4921,47.4921,1600.0
2012-12-21 12:20:00,52.08,52.08,51.82,51.87,11100.0,47.5469,47.5469,47.3095,47.3552,11100.0
2012-12-21 12:25:00,51.82,51.88,51.79,51.86,2700.0,47.3095,47.3643,47.2822,47.3461,2700.0
2012-12-21 12:30:00,51.82,51.88,51.8,51.88,3000.0,47.3095,47.3643,47.2913,47.3643,3000.0
2012-12-21 12:35:00,51.88,52.04,51.86,51.9,6900.0,47.3643,47.5104,47.3461,47.3826,6900.0
2012-12-21 12:40:00,51.91,51.99,51.85,51.87,5100.0,47.3917,47.4648,47.3369,47.3552,5100.0
2012-12-21 12:45:00,51.92,52.06,51.86,51.89,3500.0,47.4008,47.5287,47.3461,47.3735,3500.0
2012-12-21 12:50:00,51.89,52.03,51.88,52.01,6100.0,47.3735,47.5013,47.3643,47.483,6100.0
2012-12-21 12:55:00,52.01,52.11,52.01,52.03,3500.0,47.483,47.5743,47.483,47.5013,3500.0
2012-12-21 13:00:00,52.05,52.13,52.0,52.03,3400.0,47.5195,47.5926,47.4739,47.5013,3400.0
2012-12-21 13:05:00,52.06,52.1,51.95,51.95,2700.0,47.5287,47.5652,47.4282,47.4282,2700.0
2012-12-21 13:10:00,51.95,52.02,51.94,52.01,10900.0,47.4282,47.4921,47.4191,47.483,10900.0
2012-12-21 13:15:00,52.0,52.02,51.95,51.97,4500.0,47.4739,47.4921,47.4282,47.4465,4500.0
2012-12-21 13:20:00,51.96,52.03,51.96,51.96,3300.0,47.4374,47.5013,47.4374,47.4374,3300.0
2012-12-21 13:25:00,51.96,52.04,51.96,51.98,1700.0,47.4374,47.5104,47.4374,47.4556,1700.0
2012-12-21 13:30:00,51.98,52.05,51.96,52.02,6700.0,47.4556,47.5195,47.4374,47.4921,6700.0
2012-12-21 13:35:00,52.01,52.14,51.99,52.14,7200.0,47.483,47.6017,47.4648,47.6017,7200.0
2012-12-21 13:40:00,52.11,52.22,52.06,52.1,51800.0,47.5743,47.6747,47.5287,47.5652,51800.0
2012-12-21 13:45:00,52.1,52.26,52.07,52.24,7000.0,47.5652,47.7113,47.5378,47.693,7000.0
2012-12-21 13:50:00,52.24,52.25,52.17,52.25,2400.0,47.693,47.7021,47.6291,47.7021,2400.0
2012-12-21 13:55:00,52.23,52.23,52.16,52.2,2200.0,47.6839,47.6839,47.62,47.6565,2200.0
2012-12-21 14:00:00,52.2,52.27,52.16,52.21,2800.0,47.6565,47.7204,47.62,47.6656,2800.0
2012-12-21 14:05:00,52.23,52.26,52.22,52.24,5200.0,47.6839,47.7113,47.6747,47.693,5200.0
2012-12-21 14:10:00,52.21,52.33,52.21,52.33,3400.0,47.6656,47.7752,47.6656,47.7752,3400.0
2012-12-21 14:15:00,52.35,52.35,52.26,52.26,4100.0,47.7934,47.7934,47.7113,47.7113,4100.0
2012-12-21 14:20:00,52.24,52.3,52.21,52.24,5000.0,47.693,47.7478,47.6656,47.693,5000.0
2012-12-21 14:25:00,52.24,52.29,52.21,52.25,5200.0,47.693,47.7386,47.6656,47.7021,5200.0
2012-12-21 14:30:00,52.24,52.26,52.15,52.16,9300.0,47.693,47.7113,47.6108,47.62,9300.0
2012-12-21 14:35:00,52.15,52.34,52.15,52.32,6700.0,47.6108,47.7843,47.6108,47.766,6700.0
2012-12-21 14:40:00,52.3,52.35,52.25,52.26,4000.0,47.7478,47.7934,47.7021,47.7113,4000.0
2012-12-21 14:45:00,52.26,52.37,52.26,52.37,4300.0,47.7113,47.8117,47.7113,47.8117,4300.0
2012-12-21 14:50:00,52.4,52.42,52.33,52.34,4300.0,47.8391,47.8573,47.7752,47.7843,4300.0
2012-12-21 14:55:00,52.29,52.33,52.25,52.25,3200.0,47.7386,47.7752,47.7021,47.7021,3200.0
2012-12-21 15:00:00,52.28,52.43,52.28,52.43,7000.0,47.7295,47.8665,47.7295,47.8665,7000.0
2012-12-21 15:05:00,52.44,52.45,52.33,52.34,7000.0,47.8756,47.8847,47.7752,47.7843,7000.0
2012-12-21 15:10:00,52.31,52.35,52.26,52.27,3600.0,47.7569,47.7934,47.7113,47.7204,3600.0
2012-12-21 15:15:00,52.29,52.4,52.25,52.39,15100.0,47.7386,47.8391,47.7021,47.8299,15100.0
2012-12-21 15:20:00,52.38,52.39,52.28,52.34,10200.0,47.8208,47.8299,47.7295,47.7843,10200.0
2012-12-21 15:25:00,52.34,52.55,52.34,52.5,12800.0,47.7843,47.976,47.7843,47.9304,12800.0
2012-12-21 15:30:00,52.52,52.62,52.5,52.56,6700.0,47.9486,48.0399,47.9304,47.9851,6700.0
2012-12-21 15:35:00,52.52,52.63,52.51,52.52,6600.0,47.9486,48.049,47.9395,47.9486,6600.0
2012-12-21 15:40:00,52.52,52.52,52.42,52.47,11500.0,47.9486,47.9486,47.8573,47.903,11500.0
2012-12-21 15:45:00,52.44,52.46,52.31,52.39,24200.0,47.8756,47.8938,47.7569,47.8299,24200.0
2012-12-21 15:50:00,52.39,52.43,52.27,52.29,28000.0,47.8299,47.8665,47.7204,47.7386,28000.0
2012-12-21 15:55:00,52.29,52.3,52.21,52.27,83300.0,47.7386,47.7478,47.6656,47.7204,83300.0
2012-12-24 09:30:00,52.18,52.45,52.18,52.24,7600.0,47.6382,47.8847,47.6382,47.693,7600.0
2012-12-24 09:35:00,52.38,52.43,52.21,52.29,1300.0,47.8208,47.8665,47.6656,47.7386,1300.0
2012-12-24 09:40:00,52.3,52.46,52.3,52.38,2400.0,47.7478,47.8938,47.7478,47.8208,2400.0
2012-12-24 09:45:00,52.43,52.45,52.3,52.3,1400.0,47.8665,47.8847,47.7478,47.7478,1400.0
2012-12-24 09:50:00,52.43,52.45,52.35,52.41,3300.0,47.8665,47.8847,47.7934,47.8482,3300.0
2012-12-24 09:55:00,52.4,52.5,52.37,52.47,7000.0,47.8391,47.9304,47.8117,47.903,7000.0
2012-12-24 10:00:00,52.46,52.5,52.38,52.43,8900.0,47.8938,47.9304,47.8208,47.8665,8900.0
2012-12-24 10:05:00,52.38,52.44,52.38,52.39,3800.0,47.8208,47.8756,47.8208,47.8299,3800.0
2012-12-24 10:10:00,52.36,52.44,52.36,52.36,2300.0,47.8025,47.8756,47.8025,47.8025,2300.0
2012-12-24 10:15:00,52.4,52.43,52.33,52.43,3700.0,47.8391,47.8665,47.7752,47.8665,3700.0
2012-12-24 10:20:00,52.42,52.43,52.41,52.41,2100.0,47.8573,47.8665,47.8482,47.8482,2100.0
2012-12-24 10:25:00,52.44,52.44,52.36,52.39,9600.0,47.8756,47.8756,47.8025,47.8299,9600.0
2012-12-24 10:30:00,52.4,52.55,52.4,52.55,9300.0,47.8391,47.976,47.8391,47.976,9300.0
2012-12-24 10:35:00,52.54,52.58,52.54,52.58,1100.0,47.9669,48.0034,47.9669,48.0034,1100.0
2012-12-24 10:40:00,52.6,52.65,52.58,52.58,3100.0,48.0217,48.0673,48.0034,48.0034,3100.0
2012-12-24 10:45:00,52.59,52.63,52.55,52.61,3500.0,48.0125,48.049,47.976,48.0308,3500.0
2012-12-24 10:50:00,52.56,52.56,52.45,52.53,2000.0,47.9851,47.9851,47.8847,47.9578,2000.0
2012-12-24 10:55:00,52.54,52.57,52.48,52.48,3500.0,47.9669,47.9943,47.9121,47.9121,3500.0
2012-12-24 11:00:00,52.51,52.53,52.51,52.51,500.0,47.9395,47.9578,47.9395,47.9395,500.0
2012-12-24 11:05:00,52.51,52.51,52.51,52.51,0.0,47.9395,47.9395,47.9395,47.9395,0.0
2012-12-24 11:10:00,52.5,52.57,52.47,52.56,4200.0,47.9304,47.9943,47.903,47.9851,4200.0
2012-12-24 11:15:00,52.57,52.57,52.55,52.55,2700.0,47.9943,47.9943,47.976,47.976,2700.0
2012-12-24 11:20:00,52.55,52.62,52.55,52.58,2800.0,47.976,48.0399,47.976,48.0034,2800.0
2012-12-24 11:25:00,52.64,52.67,52.63,52.67,1200.0,48.0582,48.0856,48.049,48.0856,1200.0
2012-12-24 11:30:00,52.68,52.72,52.58,52.68,6200.0,48.0947,48.1312,48.0034,48.0947,6200.0
2012-12-24 11:35:00,52.66,52.74,52.63,52.66,4700.0,48.0764,48.1495,48.049,48.0764,4700.0
2012-12-24 11:40:00,52.62,52.67,52.57,52.64,2200.0,48.0399,48.0856,47.9943,48.0582,2200.0
2012-12-24 11:45:00,52.65,52.65,52.59,52.61,900.0,48.0673,48.0673,48.0125,48.0308,900.0
2012-12-24 11:50:00,52.6,52.61,52.53,52.61,900.0,48.0217,48.0308,47.9578,48.0308,900.0
2012-12-24 11:55:00,52.65,52.67,52.61,52.67,2400.0,48.0673,48.0856,48.0308,48.0856,2400.0
2012-12-24 12:00:00,52.66,52.68,52.65,52.65,1400.0,48.0764,48.0947,48.0673,48.0673,1400.0
2012-12-24 12:05:00,52.62,52.74,52.62,52.71,2500.0,48.0399,48.1495,48.0399,48.1221,2500.0
2012-12-24 12:10:00,52.73,52.74,52.67,52.74,4000.0,48.1403,48.1495,48.0856,48.1495,4000.0
2012-12-24 12:15:00,52.74,52.74,52.71,52.71,3600.0,48.1495,48.1495,48.1221,48.1221,3600.0
2012-12-24 12:20:00,52.71,52.84,52.7,52.84,25100.0,48.1221,48.2408,48.113,48.2408,25100.0
2012-12-24 12:25:00,52.84,52.85,52.77,52.85,5100.0,48.2408,48.2499,48.1769,48.2499,5100.0
2012-12-24 12:30:00,52.86,52.88,52.86,52.88,1100.0,48.259,48.2773,48.259,48.2773,1100.0
2012-12-24 12:35:00,52.89,53.01,52.89,53.0,49000.0,48.2864,48.396,48.2864,48.3868,49000.0
2012-12-24 12:40:00,53.04,53.1,52.97,53.01,4800.0,48.4234,48.4781,48.3595,48.396,4800.0
2012-12-24 12:45:00,52.99,53.05,52.95,53.02,5900.0,48.3777,48.4325,48.3412,48.4051,5900.0
2012-12-24 12:50:00,53.05,53.08,52.93,53.0,8400.0,48.4325,48.4599,48.3229,48.3868,8400.0
2012-12-24 12:55:00,53.0,53.0,52.9,52.95,25900.0,48.3868,48.3868,48.2955,48.3412,25900.0
2012-12-26 09:30:00,52.97,53.23,52.95,53.2,26900.0,48.3595,48.5968,48.3412,48.5694,26900.0
2012-12-26 09:35:00,53.2,53.23,52.99,52.99,6700.0,48.5694,48.5968,48.3777,48.3777,6700.0
2012-12-26 09:40:00,52.97,53.0,52.58,52.69,4400.0,48.3595,48.3868,48.0034,48.1038,4400.0
2012-12-26 09:45:00,52.55,52.74,52.48,52.74,6100.0,47.976,48.1495,47.9121,48.1495,6100.0
2012-12-26 09:50:00,52.72,52.72,52.45,52.46,6000.0,48.1312,48.1312,47.8847,47.8938,6000.0
2012-12-26 09:55:00,52.46,52.83,52.45,52.61,6200.0,47.8938,48.2316,47.8847,48.0308,6200.0
2012-12-26 10:00:00,52.63,52.74,52.56,52.56,6200.0,48.049,48.1495,47.9851,47.9851,6200.0
2012-12-26 10:05:00,52.62,52.63,52.41,52.42,5200.0,48.0399,48.049,47.8482,47.8573,5200.0
2012-12-26 10:10:00,52.47,52.57,52.47,52.48,8500.0,47.903,47.9943,47.903,47.9121,8500.0
2012-12-26 10:15:00,52.48,52.58,52.46,52.48,2700.0,47.9121,48.0034,47.8938,47.9121,2700.0
2012-12-26 10:20:00,52.45,52.48,52.38,52.44,4700.0,47.8847,47.9121,47.8208,47.8756,4700.0
2012-12-26 10:25:00,52.38,52.38,52.37,52.37,900.0,47.8208,47.8208,47.8117,47.8117,900.0
2012-12-26 10:30:00,52.39,52.43,52.39,52.43,900.0,47.8299,47.8665,47.8299,47.8665,900.0
2012-12-26 10:35:00,52.43,52.45,52.41,52.43,8300.0,47.8665,47.8847,47.8482,47.8665,8300.0
2012-12-26 10:40:00,52.47,52.47,52.37,52.37,2800.0,47.903,47.903,47.8117,47.8117,2800.0
2012-12-26 10:45:00,52.41,52.43,52.35,52.43,6400.0,47.8482,47.8665,47.7934,47.8665,6400.0
2012-12-26 10:50:00,52.43,52.47,52.38,52.46,1600.0,47.8665,47.903,47.8208,47.8938,1600.0
2012-12-26 10:55:00,52.48,52.66,52.46,52.56,15300.0,47.9121,48.0764,47.8938,47.9851,15300.0
2012-12-26 11:00:00,52.55,52.59,52.42,52.55,8600.0,47.976,48.0125,47.8573,47.976,8600.0
2012-12-26 11:05:00,52.53,52.57,52.35,52.57,7500.0,47.9578,47.9943,47.7934,47.9943,7500.0
2012-12-26 11:10:00,52.54,52.76,52.45,52.73,3800.0,47.9669,48.1677,47.8847,48.1403,3800.0
2012-12-26 11:15:00,52.72,52.75,52.67,52.69,2100.0,48.1312,48.1586,48.0856,48.1038,2100.0
2012-12-26 11:20:00,52.7,52.86,52.69,52.86,3600.0,48.113,48.259,48.1038,48.259,3600.0
2012-12-26 11:25:00,52.83,52.83,52.7,52.75,5000.0,48.2316,48.2316,48.113,48.1586,5000.0
2012-12-26 11:30:00,52.7,52.81,52.67,52.76,19700.0,48.113,48.2134,48.0856,48.1677,19700.0
2012-12-26 11:35:00,52.77,52.93,52.76,52.89,10200.0,48.1769,48.3229,48.1677,48.2864,10200.0
2012-12-26 11:40:00,52.93,52.95,52.89,52.93,1600.0,48.3229,48.3412,48.2864,48.3229,1600.0
2012-12-26 11:45:00,52.94,52.94,52.87,52.9,4800.0,48.3321,48.3321,48.2682,48.2955,4800.0
2012-12-26 11:50:00,52.9,53.0,52.9,52.93,8700.0,48.2955,48.3868,48.2955,48.3229,8700.0
2012-12-26 11:55:00,52.95,53.09,52.89,53.09,7600.0,48.3412,48.469,48.2864,48.469,7600.0
2012-12-26 12:00:00,53.1,53.11,53.01,53.07,2100.0,48.4781,48.4873,48.396,48.4507,2100.0
2012-12-26 12:05:00,53.05,53.09,53.02,53.09,1300.0,48.4325,48.469,48.4051,48.469,1300.0
2012-12-26 12:10:00,53.08,53.1,53.08,53.1,500.0,48.4599,48.4781,48.4599,48.4781,500.0
2012-12-26 12:15:00,53.1,53.1,53.04,53.09,1100.0,48.4781,48.4781,48.4234,48.469,1100.0
2012-12-26 12:20:00,53.09,53.11,53.05,53.11,2200.0,48.469,48.4873,48.4325,48.4873,2200.0
2012-12-26 12:25:00,53.08,53.14,53.08,53.11,6000.0,48.4599,48.5147,48.4599,48.4873,6000.0
2012-12-26 12:30:00,53.1,53.15,53.07,53.15,3100.0,48.4781,48.5238,48.4507,48.5238,3100.0
2012-12-26 12:35:00,53.11,53.14,53.09,53.13,1000.0,48.4873,48.5147,48.469,48.5055,1000.0
2012-12-26 12:40:00,53.1,53.17,53.1,53.11,1600.0,48.4781,48.542,48.4781,48.4873,1600.0
2012-12-26 12:45:00,53.17,53.19,53.13,53.14,900.0,48.542,48.5603,48.5055,48.5147,900.0
2012-12-26 12:50:00,53.18,53.21,53.17,53.2,3800.0,48.5512,48.5786,48.542,48.5694,3800.0
2012-12-26 12:55:00,53.2,53.22,53.18,53.2,5100.0,48.5694,48.5877,48.5512,48.5694,5100.0
2012-12-26 13:00:00,53.16,53.21,53.16,53.21,4500.0,48.5329,48.5786,48.5329,48.5786,4500.0
2012-12-26 13:05:00,53.2,53.21,53.18,53.18,1900.0,48.5694,48.5786,48.5512,48.5512,1900.0
2012-12-26 13:10:00,53.19,53.22,53.16,53.18,5200.0,48.5603,48.5877,48.5329,48.5512,5200.0
2012-12-26 13:15:00,53.21,53.21,53.15,53.2,14300.0,48.5786,48.5786,48.5238,48.5694,14300.0
2012-12-26 13:20:00,53.19,53.29,53.17,53.24,8100.0,48.5603,48.6516,48.542,48.606,8100.0
2012-12-26 13:25:00,53.23,53.24,53.05,53.05,7600.0,48.5968,48.606,48.4325,48.4325,7600.0
2012-12-26 13:30:00,53.04,53.05,52.9,52.94,4500.0,48.4234,48.4325,48.2955,48.3321,4500.0
2012-12-26 13:35:00,52.92,52.96,52.67,52.8,27200.0,48.3138,48.3503,48.0856,48.2042,27200.0
2012-12-26 13:40:00,52.8,52.9,52.8,52.83,11500.0,48.2042,48.2955,48.2042,48.2316,11500.0
2012-12-26 13:45:00,52.82,52.91,52.81,52.9,8100.0,48.2225,48.3047,48.2134,48.2955,8100.0
2012-12-26 13:50:00,52.9,52.97,52.9,52.97,1900.0,48.2955,48.3595,48.2955,48.3595,1900.0
2012-12-26 13:55:00,52.96,52.98,52.9,52.91,2300.0,48.3503,48.3686,48.2955,48.3047,2300.0
2012-12-26 14:00:00,52.91,52.99,52.9,52.91,4800.0,48.3047,48.3777,48.2955,48.3047,4800.0
2012-12-26 14:05:00,52.91,52.93,52.88,52.91,2500.0,48.3047,48.3229,48.2773,48.3047,2500.0
2012-12-26 14:10:00,52.94,52.94,52.9,52.91,1600.0,48.3321,48.3321,48.2955,48.3047,1600.0
2012-12-26 14:15:00,52.94,53.01,52.92,53.01,4200.0,48.3321,48.396,48.3138,48.396,4200.0
2012-12-26 14:20:00,53.01,53.05,53.0,53.05,1600.0,48.396,48.4325,48.3868,48.4325,1600.0
2012-12-26 14:25:00,53.05,53.13,53.01,53.11,22000.0,48.4325,48.5055,48.396,48.4873,22000.0
2012-12-26 14:30:00,53.1,53.17,53.1,53.17,3600.0,48.4781,48.542,48.4781,48.542,3600.0
2012-12-26 14:35:00,53.18,53.18,53.08,53.12,2100.0,48.5512,48.5512,48.4599,48.4964,2100.0
2012-12-26 14:40:00,53.14,53.14,53.1,53.11,3300.0,48.5147,48.5147,48.4781,48.4873,3300.0
2012-12-26 14:45:00,53.11,53.11,53.08,53.09,900.0,48.4873,48.4873,48.4599,48.469,900.0
2012-12-26 14:50:00,53.09,53.17,53.05,53.15,4300.0,48.469,48.542,48.4325,48.5238,4300.0
2012-12-26 14:55:00,53.15,53.22,53.14,53.22,2100.0,48.5238,48.5877,48.5147,48.5877,2100.0
2012-12-26 15:00:00,53.17,53.18,53.11,53.12,2400.0,48.542,48.5512,48.4873,48.4964,2400.0
2012-12-26 15:05:00,53.1,53.14,53.02,53.09,4200.0,48.4781,48.5147,48.4051,48.469,4200.0
2012-12-26 15:10:00,53.13,53.13,53.07,53.1,2400.0,48.5055,48.5055,48.4507,48.4781,2400.0
2012-12-26 15:15:00,53.06,53.08,53.03,53.03,2800.0,48.4416,48.4599,48.4142,48.4142,2800.0
2012-12-26 15:20:00,53.0,53.02,52.87,52.88,3200.0,48.3868,48.4051,48.2682,48.2773,3200.0
2012-12-26 15:25:00,52.89,53.05,52.89,52.9,15500.0,48.2864,48.4325,48.2864,48.2955,15500.0
2012-12-26 15:30:00,52.89,52.98,52.89,52.93,6700.0,48.2864,48.3686,48.2864,48.3229,6700.0
2012-12-26 15:35:00,52.91,52.97,52.91,52.93,3100.0,48.3047,48.3595,48.3047,48.3229,3100.0
2012-12-26 15:40:00,52.88,52.92,52.79,52.79,2600.0,48.2773,48.3138,48.1951,48.1951,2600.0
2012-12-26 15:45:00,52.79,52.84,52.73,52.8,10200.0,48.1951,48.2408,48.1403,48.2042,10200.0
2012-12-26 15:50:00,52.8,52.86,52.74,52.86,7500.0,48.2042,48.259,48.1495,48.259,7500.0
2012-12-26 15:55:00,52.86,52.86,52.76,52.81,14400.0,48.259,48.259,48.1677,48.2134,14400.0
2012-12-27 09:30:00,52.98,53.05,52.71,52.98,6300.0,48.3686,48.4325,48.1221,48.3686,6300.0
2012-12-27 09:35:00,52.99,53.09,52.96,52.99,8000.0,48.3777,48.469,48.3503,48.3777,8000.0
2012-12-27 09:40:00,52.97,53.01,52.77,52.77,6700.0,48.3595,48.396,48.1769,48.1769,6700.0
2012-12-27 09:45:00,52.8,52.8,52.78,52.78,300.0,48.2042,48.2042,48.186,48.186,300.0
2012-12-27 09:50:00,52.75,52.83,52.57,52.72,3300.0,48.1586,48.2316,47.9943,48.1312,3300.0
2012-12-27 09:55:00,52.68,52.73,52.68,52.73,2700.0,48.0947,48.1403,48.0947,48.1403,2700.0
2012-12-27 10:00:00,52.73,52.78,52.69,52.78,1400.0,48.1403,48.186,48.1038,48.186,1400.0
2012-12-27 10:05:00,52.77,52.81,52.75,52.76,2200.0,48.1769,48.2134,48.1586,48.1677,2200.0
2012-12-27 10:10:00,52.76,52.79,52.76,52.76,1600.0,48.1677,48.1951,48.1677,48.1677,1600.0
2012-12-27 10:15:00,52.79,52.83,52.35,52.4,27500.0,48.1951,48.2316,47.7934,47.8391,27500.0
2012-12-27 10:20:00,52.41,52.45,52.07,52.25,23700.0,47.8482,47.8847,47.5378,47.7021,23700.0
2012-12-27 10:25:00,52.31,52.33,52.22,52.22,3800.0,47.7569,47.7752,47.6747,47.6747,3800.0
2012-12-27 10:30:00,52.29,52.33,52.18,52.31,3200.0,47.7386,47.7752,47.6382,47.7569,3200.0
2012-12-27 10:35:00,52.33,52.33,52.3,52.3,800.0,47.7752,47.7752,47.7478,47.7478,800.0
2012-12-27 10:40:00,52.37,52.4,52.31,52.31,700.0,47.8117,47.8391,47.7569,47.7569,700.0
2012-12-27 10:45:00,52.35,52.41,52.34,52.35,3500.0,47.7934,47.8482,47.7843,47.7934,3500.0
2012-12-27 10:50:00,52.47,52.48,52.39,52.39,1000.0,47.903,47.9121,47.8299,47.8299,1000.0
2012-12-27 10:55:00,52.45,52.48,52.33,52.34,2200.0,47.8847,47.9121,47.7752,47.7843,2200.0
2012-12-27 11:00:00,52.35,52.37,52.27,52.29,2900.0,47.7934,47.8117,47.7204,47.7386,2900.0
2012-12-27 11:05:00,52.24,52.24,52.09,52.17,2600.0,47.693,47.693,47.556,47.6291,2600.0
2012-12-27 11:10:00,52.09,52.09,51.97,52.0,2600.0,47.556,47.556,47.4465,47.4739,2600.0
2012-12-27 11:15:00,52.0,52.16,52.0,52.15,3100.0,47.4739,47.62,47.4739,47.6108,3100.0
2012-12-27 11:20:00,52.15,52.19,52.08,52.08,1900.0,47.6108,47.6473,47.5469,47.5469,1900.0
2012-12-27 11:25:00,52.1,52.18,52.1,52.14,1200.0,47.5652,47.6382,47.5652,47.6017,1200.0
2012-12-27 11:30:00,52.09,52.12,52.08,52.12,400.0,47.556,47.5834,47.5469,47.5834,400.0
2012-12-27 11:35:00,52.1,52.1,52.05,52.07,300.0,47.5652,47.5652,47.5195,47.5378,300.0
2012-12-27 11:40:00,52.07,52.15,52.07,52.08,1100.0,47.5378,47.6108,47.5378,47.5469,1100.0
2012-12-27 11:45:00,52.04,52.12,52.0,52.06,1600.0,47.5104,47.5834,47.4739,47.5287,1600.0
2012-12-27 11:50:00,52.07,52.14,52.04,52.14,1400.0,47.5378,47.6017,47.5104,47.6017,1400.0
2012-12-27 11:55:00,52.13,52.14,51.9,51.97,2000.0,47.5926,47.6017,47.3826,47.4465,2000.0
2012-12-27 12:00:00,51.91,51.91,51.78,51.79,7300.0,47.3917,47.3917,47.273,47.2822,7300.0
2012-12-27 12:05:00,51.79,51.79,51.65,51.65,3500.0,47.2822,47.2822,47.1543,47.1543,3500.0
2012-12-27 12:10:00,51.65,51.79,51.65,51.69,6400.0,47.1543,47.2822,47.1543,47.1909,6400.0
2012-12-27 12:15:00,51.67,51.68,51.67,51.67,600.0,47.1726,47.1817,47.1726,47.1726,600.0
2012-12-27 12:20:00,51.67,51.7,51.57,51.57,1900.0,47.1726,47.2,47.0813,47.0813,1900.0
2012-12-27 12:25:00,51.54,51.57,51.5,51.57,6200.0,47.0539,47.0813,47.0174,47.0813,6200.0
2012-12-27 12:30:00,51.52,51.52,51.39,51.41,7500.0,47.0357,47.0357,46.917,46.9352,7500.0
2012-12-27 12:35:00,51.38,51.49,51.36,51.49,1700.0,46.9078,47.0083,46.8896,47.0083,1700.0
2012-12-27 12:40:00,51.43,51.52,51.43,51.49,1200.0,46.9535,47.0357,46.9535,47.0083,1200.0
2012-12-27 12:45:00,51.45,51.48,51.41,51.48,900.0,46.9718,46.9991,46.9352,46.9991,900.0
2012-12-27 12:50:00,51.52,51.56,51.52,51.53,1900.0,47.0357,47.0722,47.0357,47.0448,1900.0
2012-12-27 12:55:00,51.55,51.55,51.53,51.53,900.0,47.0631,47.0631,47.0448,47.0448,900.0
2012-12-27 13:00:00,51.61,51.74,51.59,51.74,1500.0,47.1178,47.2365,47.0996,47.2365,1500.0
2012-12-27 13:05:00,51.7,51.82,51.68,51.79,5800.0,47.2,47.3095,47.1817,47.2822,5800.0
2012-12-27 13:10:00,51.72,51.79,51.65,51.79,3400.0,47.2183,47.2822,47.1543,47.2822,3400.0
2012-12-27 13:15:00,51.76,52.1,51.76,52.04,11000.0,47.2548,47.5652,47.2548,47.5104,11000.0
2012-12-27 13:20:00,52.04,52.07,51.94,51.98,6300.0,47.5104,47.5378,47.4191,47.4556,6300.0
2012-12-27 13:25:00,51.97,51.97,51.89,51.89,1100.0,47.4465,47.4465,47.3735,47.3735,1100.0
2012-12-27 13:30:00,51.98,51.98,51.91,51.97,900.0,47.4556,47.4556,47.3917,47.4465,900.0
2012-12-27 13:35:00,51.96,51.96,51.9,51.9,600.0,47.4374,47.4374,47.3826,47.3826,600.0
2012-12-27 13:40:00,51.87,51.89,51.87,51.87,600.0,47.3552,47.3735,47.3552,47.3552,600.0
2012-12-27 13:45:00,51.81,51.84,51.81,51.84,700.0,47.3004,47.3278,47.3004,47.3278,700.0
2012-12-27 13:50:00,51.8,51.84,51.75,51.84,600.0,47.2913,47.3278,47.2456,47.3278,600.0
2012-12-27 13:55:00,51.76,51.84,51.76,51.77,3400.0,47.2548,47.3278,47.2548,47.2639,3400.0
2012-12-27 14:00:00,51.79,51.81,51.65,51.65,2300.0,47.2822,47.3004,47.1543,47.1543,2300.0
2012-12-27 14:05:00,51.68,51.7,51.63,51.63,3100.0,47.1817,47.2,47.1361,47.1361,3100.0
2012-12-27 14:10:00,51.62,51.67,51.55,51.57,2200.0,47.127,47.1726,47.0631,47.0813,2200.0
2012-12-27 14:15:00,51.52,51.68,51.52,51.68,800.0,47.0357,47.1817,47.0357,47.1817,800.0
2012-12-27 14:20:00,51.7,51.74,51.63,51.63,1000.0,47.2,47.2365,47.1361,47.1361,1000.0
2012-12-27 14:25:00,51.63,51.67,51.59,51.59,1000.0,47.1361,47.1726,47.0996,47.0996,1000.0
2012-12-27 14:30:00,51.53,51.59,51.52,51.53,1400.0,47.0448,47.0996,47.0357,47.0448,1400.0
2012-12-27 14:35:00,51.59,51.64,51.57,51.64,1000.0,47.0996,47.1452,47.0813,47.1452,1000.0
2012-12-27 14:40:00,51.64,51.8,51.61,51.8,2000.0,47.1452,47.2913,47.1178,47.2913,2000.0
2012-12-27 14:45:00,51.86,52.07,51.84,52.0,8900.0,47.3461,47.5378,47.3278,47.4739,8900.0
2012-12-27 14:50:00,52.0,52.0,51.87,51.87,7600.0,47.4739,47.4739,47.3552,47.3552,7600.0
2012-12-27 14:55:00,51.87,51.94,51.79,51.92,6800.0,47.3552,47.4191,47.2822,47.4008,6800.0
2012-12-27 15:00:00,51.91,51.95,51.84,51.92,7800.0,47.3917,47.4282,47.3278,47.4008,7800.0
2012-12-27 15:05:00,52.01,52.06,51.91,51.96,16400.0,47.483,47.5287,47.3917,47.4374,16400.0
2012-12-27 15:10:00,51.97,51.97,51.89,51.91,5300.0,47.4465,47.4465,47.3735,47.3917,5300.0
2012-12-27 15:15:00,51.91,51.91,51.78,51.88,7600.0,47.3917,47.3917,47.273,47.3643,7600.0
2012-12-27 15:20:00,51.87,52.06,51.87,51.99,11000.0,47.3552,47.5287,47.3552,47.4648,11000.0
2012-12-27 15:25:00,52.0,52.03,51.93,51.95,8000.0,47.4739,47.5013,47.41,47.4282,8000.0
2012-12-27 15:30:00,51.93,52.0,51.88,51.93,20600.0,47.41,47.4739,47.3643,47.41,20600.0
2012-12-27 15:35:00,51.94,51.97,51.88,51.88,17100.0,47.4191,47.4465,47.3643,47.3643,17100.0
2012-12-27 15:40:00,51.86,52.02,51.86,51.92,28500.0,47.3461,47.4921,47.3461,47.4008,28500.0
2012-12-27 15:45:00,51.93,51.95,51.8,51.81,28100.0,47.41,47.4282,47.2913,47.3004,28100.0
2012-12-27 15:50:00,51.8,51.81,51.68,51.68,43800.0,47.2913,47.3004,47.1817,47.1817,43800.0
2012-12-27 15:55:00,51.69,51.73,51.68,51.71,73200.0,47.1909,47.2274,47.1817,47.2091,73200.0
2012-12-28 09:30:00,51.29,51.37,51.19,51.3,7900.0,46.8257,46.8987,46.7344,46.8348,7900.0
2012-12-28 09:35:00,51.3,51.39,51.3,51.39,1600.0,46.8348,46.917,46.8348,46.917,1600.0
2012-12-28 09:40:00,51.31,51.36,51.3,51.3,2700.0,46.8439,46.8896,46.8348,46.8348,2700.0
2012-12-28 09:45:00,51.31,51.32,51.13,51.31,7100.0,46.8439,46.8531,46.6796,46.8439,7100.0
2012-12-28 09:50:00,51.31,51.49,51.31,51.35,3100.0,46.8439,47.0083,46.8439,46.8805,3100.0
2012-12-28 09:55:00,51.35,51.44,51.35,51.44,2500.0,46.8805,46.9626,46.8805,46.9626,2500.0
2012-12-28 10:00:00,51.43,51.46,51.38,51.46,3900.0,46.9535,46.9809,46.9078,46.9809,3900.0
2012-12-28 10:05:00,51.51,51.52,51.26,51.29,4600.0,47.0265,47.0357,46.7983,46.8257,4600.0
2012-12-28 10:10:00,51.31,51.34,51.09,51.2,2800.0,46.8439,46.8713,46.6431,46.7435,2800.0
2012-12-28 10:15:00,51.16,51.24,51.14,51.21,1600.0,46.707,46.78,46.6887,46.7526,1600.0
2012-12-28 10:20:00,51.22,51.3,51.14,51.14,4600.0,46.7618,46.8348,46.6887,46.6887,4600.0
2012-12-28 10:25:00,51.15,51.19,50.97,50.97,5700.0,46.6979,46.7344,46.5335,46.5335,5700.0
2012-12-28 10:30:00,50.98,51.05,50.97,51.0,2900.0,46.5427,46.6066,46.5335,46.5609,2900.0
2012-12-28 10:35:00,51.04,51.06,50.95,51.04,12000.0,46.5974,46.6157,46.5153,46.5974,12000.0
2012-12-28 10:40:00,51.08,51.43,51.05,51.25,8500.0,46.634,46.9535,46.6066,46.7892,8500.0
2012-12-28 10:45:00,51.25,51.42,51.24,51.25,7700.0,46.7892,46.9444,46.78,46.7892,7700.0
2012-12-28 10:50:00,51.24,51.26,51.21,51.22,1100.0,46.78,46.7983,46.7526,46.7618,1100.0
2012-12-28 10:55:00,51.22,51.27,51.2,51.2,2200.0,46.7618,46.8074,46.7435,46.7435,2200.0
2012-12-28 11:00:00,51.2,51.24,51.14,51.19,4600.0,46.7435,46.78,46.6887,46.7344,4600.0
2012-12-28 11:05:00,51.21,51.21,50.91,50.94,4800.0,46.7526,46.7526,46.4788,46.5061,4800.0
2012-12-28 11:10:00,50.95,50.95,50.68,50.74,14000.0,46.5153,46.5153,46.2688,46.3236,14000.0
2012-12-28 11:15:00,50.77,50.82,50.73,50.82,7400.0,46.3509,46.3966,46.3144,46.3966,7400.0
2012-12-28 11:20:00,50.83,50.93,50.83,50.93,1800.0,46.4057,46.497,46.4057,46.497,1800.0
2012-12-28 11:25:00,50.95,50.97,50.85,50.86,4200.0,46.5153,46.5335,46.424,46.4331,4200.0
2012-12-28 11:30:00,50.86,50.92,50.86,50.89,2700.0,46.4331,46.4879,46.4331,46.4605,2700.0
2012-12-28 11:35:00,50.89,50.92,50.8,50.87,5600.0,46.4605,46.4879,46.3783,46.4422,5600.0
2012-12-28 11:40:00,50.87,50.92,50.87,50.92,600.0,46.4422,46.4879,46.4422,46.4879,600.0
2012-12-28 11:45:00,50.9,50.91,50.87,50.87,700.0,46.4696,46.4788,46.4422,46.4422,700.0
2012-12-28 11:50:00,50.9,50.91,50.9,50.91,1700.0,46.4696,46.4788,46.4696,46.4788,1700.0
2012-12-28 11:55:00,50.91,50.91,50.87,50.91,2500.0,46.4788,46.4788,46.4422,46.4788,2500.0
2012-12-28 12:00:00,50.94,51.03,50.94,51.03,1600.0,46.5061,46.5883,46.5061,46.5883,1600.0
2012-12-28 12:05:00,50.99,51.03,50.95,50.98,2400.0,46.5518,46.5883,46.5153,46.5427,2400.0
2012-12-28 12:10:00,51.01,51.06,51.0,51.06,2100.0,46.5701,46.6157,46.5609,46.6157,2100.0
2012-12-28 12:15:00,51.07,51.07,51.02,51.04,1500.0,46.6248,46.6248,46.5792,46.5974,1500.0
2012-12-28 12:20:00,51.06,51.06,51.01,51.01,1100.0,46.6157,46.6157,46.5701,46.5701,1100.0
2012-12-28 12:25:00,51.02,51.06,50.99,51.05,1800.0,46.5792,46.6157,46.5518,46.6066,1800.0
2012-12-28 12:30:00,51.05,51.1,51.03,51.1,2500.0,46.6066,46.6522,46.5883,46.6522,2500.0
2012-12-28 12:35:00,51.11,51.15,51.11,51.13,1400.0,46.6613,46.6979,46.6613,46.6796,1400.0
2012-12-28 12:40:00,51.13,51.17,51.05,51.1,3700.0,46.6796,46.7161,46.6066,46.6522,3700.0
2012-12-28 12:45:00,51.05,51.17,51.05,51.17,1800.0,46.6066,46.7161,46.6066,46.7161,1800.0
2012-12-28 12:50:00,51.16,51.21,51.04,51.04,1800.0,46.707,46.7526,46.5974,46.5974,1800.0
2012-12-28 12:55:00,51.03,51.03,51.03,51.03,500.0,46.5883,46.5883,46.5883,46.5883,500.0
2012-12-28 13:00:00,51.03,51.13,51.03,51.11,1700.0,46.5883,46.6796,46.5883,46.6613,1700.0
2012-12-28 13:05:00,51.08,51.14,51.02,51.06,1300.0,46.634,46.6887,46.5792,46.6157,1300.0
2012-12-28 13:10:00,51.06,51.14,51.01,51.09,2100.0,46.6157,46.6887,46.5701,46.6431,2100.0
2012-12-28 13:15:00,51.06,51.1,51.04,51.09,6700.0,46.6157,46.6522,46.5974,46.6431,6700.0
2012-12-28 13:20:00,51.09,51.18,51.09,51.17,2200.0,46.6431,46.7253,46.6431,46.7161,2200.0
2012-12-28 13:25:00,51.22,51.25,51.22,51.25,1000.0,46.7618,46.7892,46.7618,46.7892,1000.0
2012-12-28 13:30:00,51.21,51.22,51.18,51.2,2300.0,46.7526,46.7618,46.7253,46.7435,2300.0
2012-12-28 13:35:00,51.18,51.2,51.17,51.18,1500.0,46.7253,46.7435,46.7161,46.7253,1500.0
2012-12-28 13:40:00,51.2,51.29,51.16,51.29,3100.0,46.7435,46.8257,46.707,46.8257,3100.0
2012-12-28 13:45:00,51.29,51.29,51.25,51.26,1000.0,46.8257,46.8257,46.7892,46.7983,1000.0
2012-12-28 13:50:00,51.27,51.27,51.15,51.17,1900.0,46.8074,46.8074,46.6979,46.7161,1900.0
2012-12-28 13:55:00,51.12,51.18,51.06,51.14,4000.0,46.6705,46.7253,46.6157,46.6887,4000.0
2012-12-28 14:00:00,51.09,51.11,51.06,51.1,2200.0,46.6431,46.6613,46.6157,46.6522,2200.0
2012-12-28 14:05:00,51.11,51.11,51.05,51.06,1600.0,46.6613,46.6613,46.6066,46.6157,1600.0
2012-12-28 14:10:00,51.07,51.13,51.04,51.08,3400.0,46.6248,46.6796,46.5974,46.634,3400.0
2012-12-28 14:15:00,51.09,51.17,51.07,51.17,1700.0,46.6431,46.7161,46.6248,46.7161,1700.0
2012-12-28 14:20:00,51.15,51.16,51.13,51.16,2000.0,46.6979,46.707,46.6796,46.707,2000.0
2012-12-28 14:25:00,51.16,51.16,51.07,51.16,3300.0,46.707,46.707,46.6248,46.707,3300.0
2012-12-28 14:30:00,51.16,51.18,51.1,51.1,2700.0,46.707,46.7253,46.6522,46.6522,2700.0
2012-12-28 14:35:00,51.08,51.11,51.06,51.11,5800.0,46.634,46.6613,46.6157,46.6613,5800.0
2012-12-28 14:40:00,51.08,51.21,51.08,51.21,4300.0,46.634,46.7526,46.634,46.7526,4300.0
2012-12-28 14:45:00,51.21,51.26,51.21,51.25,2000.0,46.7526,46.7983,46.7526,46.7892,2000.0
2012-12-28 14:50:00,51.24,51.32,51.23,51.29,2900.0,46.78,46.8531,46.7709,46.8257,2900.0
2012-12-28 14:55:00,51.29,51.33,51.25,51.28,2900.0,46.8257,46.8622,46.7892,46.8166,2900.0
2012-12-28 15:00:00,51.28,51.28,51.24,51.24,3600.0,46.8166,46.8166,46.78,46.78,3600.0
2012-12-28 15:05:00,51.24,51.26,51.11,51.13,5100.0,46.78,46.7983,46.6613,46.6796,5100.0
2012-12-28 15:10:00,51.13,51.14,51.04,51.14,10600.0,46.6796,46.6887,46.5974,46.6887,10600.0
2012-12-28 15:15:00,51.1,51.27,51.1,51.24,5100.0,46.6522,46.8074,46.6522,46.78,5100.0
2012-12-28 15:20:00,51.27,51.29,51.22,51.28,5200.0,46.8074,46.8257,46.7618,46.8166,5200.0
2012-12-28 15:25:00,51.32,51.38,51.27,51.3,7900.0,46.8531,46.9078,46.8074,46.8348,7900.0
2012-12-28 15:30:00,51.3,51.4,51.3,51.4,7700.0,46.8348,46.9261,46.8348,46.9261,7700.0
2012-12-28 15:35:00,51.39,51.48,51.18,51.24,19900.0,46.917,46.9991,46.7253,46.78,19900.0
2012-12-28 15:40:00,51.26,51.36,51.23,51.28,10700.0,46.7983,46.8896,46.7709,46.8166,10700.0
2012-12-28 15:45:00,51.29,51.3,51.12,51.19,15300.0,46.8257,46.8348,46.6705,46.7344,15300.0
2012-12-28 15:50:00,51.19,51.23,51.06,51.22,19400.0,46.7344,46.7709,46.6157,46.7618,19400.0
2012-12-28 15:55:00,51.22,51.31,51.16,51.25,24900.0,46.7618,46.8439,46.707,46.7892,24900.0
2012-12-31 09:30:00,51.0,51.25,50.93,51.24,12200.0,46.5609,46.7892,46.497,46.78,12200.0
2012-12-31 09:35:00,51.35,51.36,51.17,51.36,5500.0,46.8805,46.8896,46.7161,46.8896,5500.0
2012-12-31 09:40:00,51.39,51.48,51.33,51.33,2800.0,46.917,46.9991,46.8622,46.8622,2800.0
2012-12-31 09:45:00,51.29,51.34,51.17,51.18,2500.0,46.8257,46.8713,46.7161,46.7253,2500.0
2012-12-31 09:50:00,51.32,51.41,51.29,51.41,5600.0,46.8531,46.9352,46.8257,46.9352,5600.0
2012-12-31 09:55:00,51.36,51.54,51.35,51.42,16800.0,46.8896,47.0539,46.8805,46.9444,16800.0
2012-12-31 10:00:00,51.41,51.58,51.39,51.5,9500.0,46.9352,47.0904,46.917,47.0174,9500.0
2012-12-31 10:05:00,51.48,51.52,51.38,51.43,4900.0,46.9991,47.0357,46.9078,46.9535,4900.0
2012-12-31 10:10:00,51.43,51.51,51.31,51.41,3900.0,46.9535,47.0265,46.8439,46.9352,3900.0
2012-12-31 10:15:00,51.43,51.53,51.43,51.46,1400.0,46.9535,47.0448,46.9535,46.9809,1400.0
2012-12-31 10:20:00,51.47,51.55,51.46,51.5,2000.0,46.99,47.0631,46.9809,47.0174,2000.0
2012-12-31 10:25:00,51.49,51.58,51.44,51.5,7900.0,47.0083,47.0904,46.9626,47.0174,7900.0
2012-12-31 10:30:00,51.43,51.54,51.42,51.53,7500.0,46.9535,47.0539,46.9444,47.0448,7500.0
2012-12-31 10:35:00,51.52,51.63,51.5,51.5,9400.0,47.0357,47.1361,47.0174,47.0174,9400.0
2012-12-31 10:40:00,51.48,51.53,51.39,51.41,1300.0,46.9991,47.0448,46.917,46.9352,1300.0
2012-12-31 10:45:00,51.41,51.41,51.3,51.3,1400.0,46.9352,46.9352,46.8348,46.8348,1400.0
2012-12-31 10:50:00,51.3,51.46,51.28,51.46,1600.0,46.8348,46.9809,46.8166,46.9809,1600.0
2012-12-31 10:55:00,51.48,51.51,51.48,51.51,700.0,46.9991,47.0265,46.9991,47.0265,700.0
2012-12-31 11:00:00,51.51,51.64,51.49,51.64,11000.0,47.0265,47.1452,47.0083,47.1452,11000.0
2012-12-31 11:05:00,51.58,51.58,51.42,51.48,1600.0,47.0904,47.0904,46.9444,46.9991,1600.0
2012-12-31 11:10:00,51.53,51.6,51.52,51.6,1400.0,47.0448,47.1087,47.0357,47.1087,1400.0
2012-12-31 11:15:00,51.61,51.61,51.52,51.52,2300.0,47.1178,47.1178,47.0357,47.0357,2300.0
2012-12-31 11:20:00,51.48,51.52,51.46,51.46,700.0,46.9991,47.0357,46.9809,46.9809,700.0
2012-12-31 11:25:00,51.52,51.53,51.45,51.49,3000.0,47.0357,47.0448,46.9718,47.0083,3000.0
2012-12-31 11:30:00,51.5,51.51,51.41,51.45,3100.0,47.0174,47.0265,46.9352,46.9718,3100.0
2012-12-31 11:35:00,51.45,51.5,51.45,51.5,700.0,46.9718,47.0174,46.9718,47.0174,700.0
2012-12-31 11:40:00,51.49,51.49,51.4,51.4,1300.0,47.0083,47.0083,46.9261,46.9261,1300.0
2012-12-31 11:45:00,51.47,51.51,51.43,51.5,2100.0,46.99,47.0265,46.9535,47.0174,2100.0
2012-12-31 11:50:00,51.5,51.5,51.41,51.47,1000.0,47.0174,47.0174,46.9352,46.99,1000.0
2012-12-31 11:55:00,51.48,51.52,51.48,51.51,3500.0,46.9991,47.0357,46.9991,47.0265,3500.0
2012-12-31 12:00:00,51.51,51.54,51.47,51.51,4300.0,47.0265,47.0539,46.99,47.0265,4300.0
2012-12-31 12:05:00,51.5,51.5,51.45,51.5,1900.0,47.0174,47.0174,46.9718,47.0174,1900.0
2012-12-31 12:10:00,51.45,51.54,51.41,51.48,18400.0,46.9718,47.0539,46.9352,46.9991,18400.0
2012-12-31 12:15:00,51.46,51.51,51.46,51.51,600.0,46.9809,47.0265,46.9809,47.0265,600.0
2012-12-31 12:20:00,51.49,51.51,51.49,51.5,2700.0,47.0083,47.0265,47.0083,47.0174,2700.0
2012-12-31 12:25:00,51.51,51.54,51.37,51.42,14900.0,47.0265,47.0539,46.8987,46.9444,14900.0
2012-12-31 12:30:00,51.48,51.49,51.4,51.48,1600.0,46.9991,47.0083,46.9261,46.9991,1600.0
2012-12-31 12:35:00,51.48,51.52,51.44,51.5,7600.0,46.9991,47.0357,46.9626,47.0174,7600.0
2012-12-31 12:40:00,51.49,51.7,51.45,51.5,16300.0,47.0083,47.2,46.9718,47.0174,16300.0
2012-12-31 12:45:00,51.52,51.76,51.52,51.68,15000.0,47.0357,47.2548,47.0357,47.1817,15000.0
2012-12-31 12:50:00,51.65,51.86,51.65,51.83,7700.0,47.1543,47.3461,47.1543,47.3187,7700.0
2012-12-31 12:55:00,51.84,51.9,51.74,51.8,4900.0,47.3278,47.3826,47.2365,47.2913,4900.0
2012-12-31 13:00:00,51.8,51.84,51.71,51.74,3300.0,47.2913,47.3278,47.2091,47.2365,3300.0
2012-12-31 13:05:00,51.76,51.8,51.67,51.79,4200.0,47.2548,47.2913,47.1726,47.2822,4200.0
2012-12-31 13:10:00,51.8,51.86,51.79,51.81,6400.0,47.2913,47.3461,47.2822,47.3004,6400.0
2012-12-31 13:15:00,51.8,51.86,51.73,51.73,3100.0,47.2913,47.3461,47.2274,47.2274,3100.0
2012-12-31 13:20:00,51.72,51.82,51.66,51.79,6800.0,47.2183,47.3095,47.1635,47.2822,6800.0
2012-12-31 13:25:00,51.8,51.81,51.72,51.74,2400.0,47.2913,47.3004,47.2183,47.2365,2400.0
2012-12-31 13:30:00,51.75,51.76,51.71,51.74,3100.0,47.2456,47.2548,47.2091,47.2365,3100.0
2012-12-31 13:35:00,51.74,51.81,51.74,51.79,4200.0,47.2365,47.3004,47.2365,47.2822,4200.0
2012-12-31 13:40:00,51.8,51.9,51.79,51.83,5000.0,47.2913,47.3826,47.2822,47.3187,5000.0
2012-12-31 13:45:00,51.85,51.96,51.53,51.57,20200.0,47.3369,47.4374,47.0448,47.0813,20200.0
2012-12-31 13:50:00,51.54,51.59,51.5,51.59,4400.0,47.0539,47.0996,47.0174,47.0996,4400.0
2012-12-31 13:55:00,51.58,51.69,51.53,51.59,4900.0,47.0904,47.1909,47.0448,47.0996,4900.0
2012-12-31 14:00:00,51.59,51.68,51.53,51.68,4600.0,47.0996,47.1817,47.0448,47.1817,4600.0
2012-12-31 14:05:00,51.66,51.79,51.66,51.79,3000.0,47.1635,47.2822,47.1635,47.2822,3000.0
2012-12-31 14:10:00,51.79,51.8,51.7,51.72,6600.0,47.2822,47.2913,47.2,47.2183,6600.0
2012-12-31 14:15:00,51.72,51.73,51.7,51.73,2500.0,47.2183,47.2274,47.2,47.2274,2500.0
2012-12-31 14:20:00,51.76,51.79,51.72,51.79,4100.0,47.2548,47.2822,47.2183,47.2822,4100.0
2012-12-31 14:25:00,51.8,51.8,51.73,51.75,5200.0,47.2913,47.2913,47.2274,47.2456,5200.0
2012-12-31 14:30:00,51.81,51.9,51.75,51.79,5900.0,47.3004,47.3826,47.2456,47.2822,5900.0
2012-12-31 14:35:00,51.82,51.82,51.74,51.77,2900.0,47.3095,47.3095,47.2365,47.2639,2900.0
2012-12-31 14:40:00,51.78,51.85,51.76,51.85,7100.0,47.273,47.3369,47.2548,47.3369,7100.0
2012-12-31 14:45:00,51.82,51.84,51.66,51.81,10100.0,47.3095,47.3278,47.1635,47.3004,10100.0
2012-12-31 14:50:00,51.83,51.84,51.76,51.81,8800.0,47.3187,47.3278,47.2548,47.3004,8800.0
2012-12-31 14:55:00,51.78,51.95,51.78,51.88,12900.0,47.273,47.4282,47.273,47.3643,12900.0
2012-12-31 15:00:00,51.91,51.98,51.85,51.86,10900.0,47.3917,47.4556,47.3369,47.3461,10900.0
2012-12-31 15:05:00,51.86,51.92,51.85,51.92,6900.0,47.3461,47.4008,47.3369,47.4008,6900.0
2012-12-31 15:10:00,51.92,51.92,51.73,51.77,9500.0,47.4008,47.4008,47.2274,47.2639,9500.0
2012-12-31 15:15:00,51.76,51.76,51.66,51.7,6700.0,47.2548,47.2548,47.1635,47.2,6700.0
2012-12-31 15:20:00,51.67,51.69,51.63,51.66,8500.0,47.1726,47.1909,47.1361,47.1635,8500.0
2012-12-31 15:25:00,51.65,51.7,51.43,51.57,16700.0,47.1543,47.2,46.9535,47.0813,16700.0
2012-12-31 15:30:00,51.58,51.67,51.58,51.65,8300.0,47.0904,47.1726,47.0904,47.1543,8300.0
2012-12-31 15:35:00,51.7,51.75,51.67,51.72,8500.0,47.2,47.2456,47.1726,47.2183,8500.0
2012-12-31 15:40:00,51.74,51.74,51.64,51.68,11100.0,47.2365,47.2365,47.1452,47.1817,11100.0
2012-12-31 15:45:00,51.68,52.0,51.68,52.0,20400.0,47.1817,47.4739,47.1817,47.4739,20400.0
2012-12-31 15:50:00,51.98,52.05,51.97,52.01,40200.0,47.4556,47.5195,47.4465,47.483,40200.0
2012-12-31 15:55:00,52.02,52.05,51.93,52.04,81000.0,47.4921,47.5195,47.41,47.5104,81000.0
2013-01-02 09:30:00,53.3,53.5,53.22,53.48,45800.0,48.6607,48.8433,48.5877,48.8251,45800.0
2013-01-02 09:35:00,53.42,53.73,53.13,53.25,15000.0,48.7703,49.0533,48.5055,48.6151,15000.0
2013-01-02 09:40:00,53.23,53.65,53.23,53.54,15000.0,48.5968,48.9803,48.5968,48.8798,15000.0
2013-01-02 09:45:00,53.46,53.59,53.42,53.55,10300.0,48.8068,48.9255,48.7703,48.889,10300.0
2013-01-02 09:50:00,53.55,53.74,53.5,53.7,12000.0,48.889,49.0624,48.8433,49.0259,12000.0
2013-01-02 09:55:00,53.73,53.73,53.65,53.69,4900.0,49.0533,49.0533,48.9803,49.0168,4900.0
2013-01-02 10:00:00,53.69,53.74,53.69,53.74,3200.0,49.0168,49.0624,49.0168,49.0624,3200.0
2013-01-02 10:05:00,53.74,53.75,53.65,53.71,3100.0,49.0624,49.0716,48.9803,49.035,3100.0
2013-01-02 10:10:00,53.74,53.75,53.67,53.7,6000.0,49.0624,49.0716,48.9985,49.0259,6000.0
2013-01-02 10:15:00,53.77,54.09,53.77,53.9,16800.0,49.0898,49.382,49.0898,49.2085,16800.0
2013-01-02 10:20:00,53.87,54.05,53.87,54.05,10700.0,49.1811,49.3454,49.1811,49.3454,10700.0
2013-01-02 10:25:00,53.97,54.15,53.97,54.07,12900.0,49.2724,49.4367,49.2724,49.3637,12900.0
2013-01-02 10:30:00,54.01,54.08,53.92,54.03,6800.0,49.3089,49.3728,49.2268,49.3272,6800.0
2013-01-02 10:35:00,54.04,54.12,54.0,54.03,7300.0,49.3363,49.4094,49.2998,49.3272,7300.0
2013-01-02 10:40:00,54.03,54.1,54.03,54.07,11800.0,49.3272,49.3911,49.3272,49.3637,11800.0
2013-01-02 10:45:00,54.05,54.1,54.04,54.04,11000.0,49.3454,49.3911,49.3363,49.3363,11000.0
2013-01-02 10:50:00,54.06,54.2,54.04,54.16,4600.0,49.3546,49.4824,49.3363,49.4459,4600.0
2013-01-02 10:55:00,54.18,54.23,54.05,54.08,14200.0,49.4641,49.5098,49.3454,49.3728,14200.0
2013-01-02 11:00:00,54.17,54.21,54.06,54.14,13000.0,49.455,49.4915,49.3546,49.4276,13000.0
2013-01-02 11:05:00,54.14,54.17,54.13,54.17,5300.0,49.4276,49.455,49.4185,49.455,5300.0
2013-01-02 11:10:00,54.17,54.3,54.08,54.1,7900.0,49.455,49.5737,49.3728,49.3911,7900.0
2013-01-02 11:15:00,54.04,54.04,53.94,54.01,5200.0,49.3363,49.3363,49.245,49.3089,5200.0
2013-01-02 11:20:00,54.01,54.13,54.01,54.07,3100.0,49.3089,49.4185,49.3089,49.3637,3100.0
2013-01-02 11:25:00,54.07,54.21,54.05,54.15,4500.0,49.3637,49.4915,49.3454,49.4367,4500.0
2013-01-02 11:30:00,54.1,54.16,54.07,54.16,4800.0,49.3911,49.4459,49.3637,49.4459,4800.0
2013-01-02 11:35:00,54.16,54.23,54.03,54.05,6700.0,49.4459,49.5098,49.3272,49.3454,6700.0
2013-01-02 11:40:00,54.01,54.06,53.95,54.02,2700.0,49.3089,49.3546,49.2542,49.3181,2700.0
2013-01-02 11:45:00,54.08,54.08,53.98,53.99,2900.0,49.3728,49.3728,49.2815,49.2907,2900.0
2013-01-02 11:50:00,54.0,54.14,54.0,54.07,6500.0,49.2998,49.4276,49.2998,49.3637,6500.0
2013-01-02 11:55:00,54.0,54.0,53.84,53.88,7200.0,49.2998,49.2998,49.1537,49.1902,7200.0
2013-01-02 12:00:00,53.88,53.92,53.76,53.88,7700.0,49.1902,49.2268,49.0807,49.1902,7700.0
2013-01-02 12:05:00,53.87,53.88,53.81,53.82,4100.0,49.1811,49.1902,49.1263,49.1355,4100.0
2013-01-02 12:10:00,53.78,53.86,53.78,53.84,5700.0,49.0989,49.172,49.0989,49.1537,5700.0
2013-01-02 12:15:00,53.85,53.9,53.8,53.9,5000.0,49.1629,49.2085,49.1172,49.2085,5000.0
2013-01-02 12:20:00,53.87,53.89,53.76,53.8,5100.0,49.1811,49.1994,49.0807,49.1172,5100.0
2013-01-02 12:25:00,53.8,53.8,53.72,53.73,2400.0,49.1172,49.1172,49.0442,49.0533,2400.0
2013-01-02 12:30:00,53.73,53.75,53.66,53.68,4800.0,49.0533,49.0716,48.9894,49.0077,4800.0
2013-01-02 12:35:00,53.67,53.71,53.62,53.71,10200.0,48.9985,49.035,48.9529,49.035,10200.0
2013-01-02 12:40:00,53.7,53.74,53.65,53.65,3000.0,49.0259,49.0624,48.9803,48.9803,3000.0
2013-01-02 12:45:00,53.62,53.64,53.6,53.64,2400.0,48.9529,48.9711,48.9346,48.9711,2400.0
2013-01-02 12:50:00,53.65,53.69,53.65,53.68,1700.0,48.9803,49.0168,48.9803,49.0077,1700.0
2013-01-02 12:55:00,53.63,53.63,53.53,53.53,4000.0,48.962,48.962,48.8707,48.8707,4000.0
2013-01-02 13:00:00,53.56,53.64,53.56,53.62,3100.0,48.8981,48.9711,48.8981,48.9529,3100.0
2013-01-02 13:05:00,53.61,53.77,53.6,53.7,15000.0,48.9437,49.0898,48.9346,49.0259,15000.0
2013-01-02 13:10:00,53.72,53.76,53.68,53.68,10700.0,49.0442,49.0807,49.0077,49.0077,10700.0
2013-01-02 13:15:00,53.68,53.68,53.65,53.67,3000.0,49.0077,49.0077,48.9803,48.9985,3000.0
2013-01-02 13:20:00,53.65,53.66,53.57,53.66,3600.0,48.9803,48.9894,48.9072,48.9894,3600.0
2013-01-02 13:25:00,53.69,53.75,53.66,53.71,6000.0,49.0168,49.0716,48.9894,49.035,6000.0
2013-01-02 13:30:00,53.73,53.73,53.52,53.52,14900.0,49.0533,49.0533,48.8616,48.8616,14900.0
2013-01-02 13:35:00,53.53,53.53,53.39,53.39,9500.0,48.8707,48.8707,48.7429,48.7429,9500.0
2013-01-02 13:40:00,53.39,53.41,53.32,53.38,6300.0,48.7429,48.7612,48.679,48.7338,6300.0
2013-01-02 13:45:00,53.34,53.37,53.23,53.29,12500.0,48.6972,48.7246,48.5968,48.6516,12500.0
2013-01-02 13:50:00,53.3,53.46,53.24,53.46,5200.0,48.6607,48.8068,48.606,48.8068,5200.0
2013-01-02 13:55:00,53.49,53.61,53.45,53.52,6000.0,48.8342,48.9437,48.7977,48.8616,6000.0
2013-01-02 14:00:00,53.48,53.64,53.46,53.54,6000.0,48.8251,48.9711,48.8068,48.8798,6000.0
2013-01-02 14:05:00,53.54,53.65,53.43,53.65,13100.0,48.8798,48.9803,48.7794,48.9803,13100.0
2013-01-02 14:10:00,53.65,53.68,53.43,53.46,9000.0,48.9803,49.0077,48.7794,48.8068,9000.0
2013-01-02 14:15:00,53.46,53.55,53.43,53.48,7600.0,48.8068,48.889,48.7794,48.8251,7600.0
2013-01-02 14:20:00,53.5,53.5,53.36,53.38,8600.0,48.8433,48.8433,48.7155,48.7338,8600.0
2013-01-02 14:25:00,53.4,53.44,53.37,53.4,2200.0,48.752,48.7885,48.7246,48.752,2200.0
2013-01-02 14:30:00,53.42,53.43,53.31,53.32,5400.0,48.7703,48.7794,48.6699,48.679,5400.0
2013-01-02 14:35:00,53.3,53.3,53.22,53.24,2600.0,48.6607,48.6607,48.5877,48.606,2600.0
2013-01-02 14:40:00,53.24,53.27,53.2,53.27,4200.0,48.606,48.6333,48.5694,48.6333,4200.0
2013-01-02 14:45:00,53.25,53.27,53.21,53.22,3400.0,48.6151,48.6333,48.5786,48.5877,3400.0
2013-01-02 14:50:00,53.24,53.28,53.21,53.21,4600.0,48.606,48.6425,48.5786,48.5786,4600.0
2013-01-02 14:55:00,53.21,53.28,53.2,53.26,6900.0,48.5786,48.6425,48.5694,48.6242,6900.0
2013-01-02 15:00:00,53.27,53.42,53.25,53.35,8100.0,48.6333,48.7703,48.6151,48.7064,8100.0
2013-01-02 15:05:00,53.35,53.43,53.26,53.35,20500.0,48.7064,48.7794,48.6242,48.7064,20500.0
2013-01-02 15:10:00,53.34,53.36,53.25,53.32,12600.0,48.6972,48.7155,48.6151,48.679,12600.0
2013-01-02 15:15:00,53.34,53.42,53.32,53.4,11400.0,48.6972,48.7703,48.679,48.752,11400.0
2013-01-02 15:20:00,53.42,53.5,53.39,53.44,15700.0,48.7703,48.8433,48.7429,48.7885,15700.0
2013-01-02 15:25:00,53.45,53.53,53.42,53.44,5700.0,48.7977,48.8707,48.7703,48.7885,5700.0
2013-01-02 15:30:00,53.46,53.54,53.46,53.53,9300.0,48.8068,48.8798,48.8068,48.8707,9300.0
2013-01-02 15:35:00,53.53,53.67,53.53,53.62,13900.0,48.8707,48.9985,48.8707,48.9529,13900.0
2013-01-02 15:40:00,53.63,53.68,53.61,53.66,15300.0,48.962,49.0077,48.9437,48.9894,15300.0
2013-01-02 15:45:00,53.68,53.71,53.56,53.65,22100.0,49.0077,49.035,48.8981,48.9803,22100.0
2013-01-02 15:50:00,53.63,53.77,53.62,53.73,33700.0,48.962,49.0898,48.9529,49.0533,33700.0
2013-01-02 15:55:00,53.75,53.9,53.74,53.9,79300.0,49.0716,49.2085,49.0624,49.2085,79300.0
2013-01-03 09:30:00,53.91,54.12,53.6,53.99,17200.0,49.2176,49.4094,48.9346,49.2907,17200.0
2013-01-03 09:35:00,53.99,54.04,53.78,53.84,12900.0,49.2907,49.3363,49.0989,49.1537,12900.0
2013-01-03 09:40:00,53.84,53.85,53.61,53.79,7800.0,49.1537,49.1629,48.9437,49.1081,7800.0
2013-01-03 09:45:00,53.69,53.84,53.69,53.76,6100.0,49.0168,49.1537,49.0168,49.0807,6100.0
2013-01-03 09:50:00,53.83,54.0,53.75,53.93,18500.0,49.1446,49.2998,49.0716,49.2359,18500.0
2013-01-03 09:55:00,53.95,54.03,53.92,53.98,2800.0,49.2542,49.3272,49.2268,49.2815,2800.0
2013-01-03 10:00:00,53.96,53.99,53.8,53.87,4000.0,49.2633,49.2907,49.1172,49.1811,4000.0
2013-01-03 10:05:00,53.88,53.89,53.77,53.84,19900.0,49.1902,49.1994,49.0898,49.1537,19900.0
2013-01-03 10:10:00,53.84,53.98,53.81,53.96,17000.0,49.1537,49.2815,49.1263,49.2633,17000.0
2013-01-03 10:15:00,53.94,53.96,53.87,53.88,2100.0,49.245,49.2633,49.1811,49.1902,2100.0
2013-01-03 10:20:00,53.85,53.93,53.81,53.88,14900.0,49.1629,49.2359,49.1263,49.1902,14900.0
2013-01-03 10:25:00,53.84,53.88,53.73,53.81,6400.0,49.1537,49.1902,49.0533,49.1263,6400.0
2013-01-03 10:30:00,53.8,53.91,53.8,53.86,1800.0,49.1172,49.2176,49.1172,49.172,1800.0
2013-01-03 10:35:00,53.76,53.99,53.76,53.94,2300.0,49.0807,49.2907,49.0807,49.245,2300.0
2013-01-03 10:40:00,53.94,54.0,53.94,54.0,2100.0,49.245,49.2998,49.245,49.2998,2100.0
2013-01-03 10:45:00,54.0,54.02,53.95,54.02,3900.0,49.2998,49.3181,49.2542,49.3181,3900.0
2013-01-03 10:50:00,54.02,54.02,53.91,53.91,1100.0,49.3181,49.3181,49.2176,49.2176,1100.0
2013-01-03 10:55:00,53.97,53.97,53.85,53.89,2600.0,49.2724,49.2724,49.1629,49.1994,2600.0
2013-01-03 11:00:00,53.89,53.99,53.81,53.84,8600.0,49.1994,49.2907,49.1263,49.1537,8600.0
2013-01-03 11:05:00,53.86,53.9,53.8,53.82,3600.0,49.172,49.2085,49.1172,49.1355,3600.0
2013-01-03 11:10:00,53.84,53.88,53.8,53.82,2100.0,49.1537,49.1902,49.1172,49.1355,2100.0
2013-01-03 11:15:00,53.8,53.88,53.77,53.83,43300.0,49.1172,49.1902,49.0898,49.1446,43300.0
2013-01-03 11:20:00,53.84,53.92,53.74,53.86,28800.0,49.1537,49.2268,49.0624,49.172,28800.0
2013-01-03 11:25:00,53.86,53.87,53.8,53.8,4700.0,49.172,49.1811,49.1172,49.1172,4700.0
2013-01-03 11:30:00,53.83,53.91,53.8,53.86,3000.0,49.1446,49.2176,49.1172,49.172,3000.0
2013-01-03 11:35:00,53.83,54.0,53.79,53.91,14700.0,49.1446,49.2998,49.1081,49.2176,14700.0
2013-01-03 11:40:00,53.91,53.94,53.89,53.94,1000.0,49.2176,49.245,49.1994,49.245,1000.0
2013-01-03 11:45:00,53.9,54.0,53.89,53.99,4000.0,49.2085,49.2998,49.1994,49.2907,4000.0
2013-01-03 11:50:00,54.0,54.02,53.9,53.98,12300.0,49.2998,49.3181,49.2085,49.2815,12300.0
2013-01-03 11:55:00,54.0,54.02,53.98,54.0,3600.0,49.2998,49.3181,49.2815,49.2998,3600.0
2013-01-03 12:00:00,54.02,54.02,53.94,53.94,7100.0,49.3181,49.3181,49.245,49.245,7100.0
2013-01-03 12:05:00,53.95,54.0,53.94,54.0,31200.0,49.2542,49.2998,49.245,49.2998,31200.0
2013-01-03 12:10:00,53.99,54.12,53.96,54.1,13900.0,49.2907,49.4094,49.2633,49.3911,13900.0
2013-01-03 12:15:00,54.1,54.17,54.1,54.11,3200.0,49.3911,49.455,49.3911,49.4002,3200.0
2013-01-03 12:20:00,54.15,54.18,54.12,54.16,2600.0,49.4367,49.4641,49.4094,49.4459,2600.0
2013-01-03 12:25:00,54.15,54.22,54.15,54.2,4700.0,49.4367,49.5007,49.4367,49.4824,4700.0
2013-01-03 12:30:00,54.19,54.19,54.03,54.04,16200.0,49.4733,49.4733,49.3272,49.3363,16200.0
2013-01-03 12:35:00,54.06,54.18,54.05,54.18,3800.0,49.3546,49.4641,49.3454,49.4641,3800.0
2013-01-03 12:40:00,54.14,54.14,54.01,54.05,6500.0,49.4276,49.4276,49.3089,49.3454,6500.0
2013-01-03 12:45:00,54.0,54.05,53.96,54.02,3500.0,49.2998,49.3454,49.2633,49.3181,3500.0
2013-01-03 12:50:00,54.03,54.05,54.0,54.01,2700.0,49.3272,49.3454,49.2998,49.3089,2700.0
2013-01-03 12:55:00,54.03,54.06,54.0,54.05,1600.0,49.3272,49.3546,49.2998,49.3454,1600.0
2013-01-03 13:00:00,54.03,54.06,54.03,54.03,600.0,49.3272,49.3546,49.3272,49.3272,600.0
2013-01-03 13:05:00,54.06,54.06,54.03,54.04,400.0,49.3546,49.3546,49.3272,49.3363,400.0
2013-01-03 13:10:00,54.02,54.03,54.0,54.0,1100.0,49.3181,49.3272,49.2998,49.2998,1100.0
2013-01-03 13:15:00,54.04,54.05,53.99,54.03,1200.0,49.3363,49.3454,49.2907,49.3272,1200.0
2013-01-03 13:20:00,54.02,54.03,53.98,54.02,2800.0,49.3181,49.3272,49.2815,49.3181,2800.0
2013-01-03 13:25:00,54.0,54.02,53.93,53.97,5800.0,49.2998,49.3181,49.2359,49.2724,5800.0
2013-01-03 13:30:00,54.0,54.0,53.93,53.93,600.0,49.2998,49.2998,49.2359,49.2359,600.0
2013-01-03 13:35:00,54.0,54.0,53.95,53.96,3000.0,49.2998,49.2998,49.2542,49.2633,3000.0
2013-01-03 13:40:00,53.97,53.98,53.9,53.9,3300.0,49.2724,49.2815,49.2085,49.2085,3300.0
2013-01-03 13:45:00,53.91,53.92,53.88,53.91,1400.0,49.2176,49.2268,49.1902,49.2176,1400.0
2013-01-03 13:50:00,53.92,53.93,53.9,53.9,2000.0,49.2268,49.2359,49.2085,49.2085,2000.0
2013-01-03 13:55:00,53.89,53.93,53.86,53.9,1500.0,49.1994,49.2359,49.172,49.2085,1500.0
2013-01-03 14:00:00,53.87,53.89,53.74,53.82,2700.0,49.1811,49.1994,49.0624,49.1355,2700.0
2013-01-03 14:05:00,53.77,53.77,53.66,53.74,2300.0,49.0898,49.0898,48.9894,49.0624,2300.0
2013-01-03 14:10:00,53.69,53.71,53.67,53.69,1500.0,49.0168,49.035,48.9985,49.0168,1500.0
2013-01-03 14:15:00,53.67,53.68,53.61,53.67,2300.0,48.9985,49.0077,48.9437,48.9985,2300.0
2013-01-03 14:20:00,53.66,53.7,53.51,53.52,5700.0,48.9894,49.0259,48.8525,48.8616,5700.0
2013-01-03 14:25:00,53.52,53.56,53.45,53.45,2900.0,48.8616,48.8981,48.7977,48.7977,2900.0
2013-01-03 14:30:00,53.43,53.43,53.4,53.43,1800.0,48.7794,48.7794,48.752,48.7794,1800.0
2013-01-03 14:35:00,53.41,53.5,53.39,53.43,2700.0,48.7612,48.8433,48.7429,48.7794,2700.0
2013-01-03 14:40:00,53.46,53.54,53.45,53.5,1000.0,48.8068,48.8798,48.7977,48.8433,1000.0
2013-01-03 14:45:00,53.54,53.58,53.49,53.5,3100.0,48.8798,48.9164,48.8342,48.8433,3100.0
2013-01-03 14:50:00,53.55,53.65,53.51,53.59,2500.0,48.889,48.9803,48.8525,48.9255,2500.0
2013-01-03 14:55:00,53.59,53.74,53.59,53.7,5900.0,48.9255,49.0624,48.9255,49.0259,5900.0
2013-01-03 15:00:00,53.68,53.71,53.6,53.71,6900.0,49.0077,49.035,48.9346,49.035,6900.0
2013-01-03 15:05:00,53.63,53.69,53.57,53.57,5200.0,48.962,49.0168,48.9072,48.9072,5200.0
2013-01-03 15:10:00,53.56,53.58,53.5,53.52,5200.0,48.8981,48.9164,48.8433,48.8616,5200.0
2013-01-03 15:15:00,53.52,53.54,53.47,53.47,2000.0,48.8616,48.8798,48.8159,48.8159,2000.0
2013-01-03 15:20:00,53.48,53.52,53.36,53.42,8000.0,48.8251,48.8616,48.7155,48.7703,8000.0
2013-01-03 15:25:00,53.44,53.5,53.35,53.39,2600.0,48.7885,48.8433,48.7064,48.7429,2600.0
2013-01-03 15:30:00,53.36,53.39,53.34,53.34,5000.0,48.7155,48.7429,48.6972,48.6972,5000.0
2013-01-03 15:35:00,53.34,53.43,53.31,53.41,7500.0,48.6972,48.7794,48.6699,48.7612,7500.0
2013-01-03 15:40:00,53.4,53.44,53.38,53.41,6400.0,48.752,48.7885,48.7338,48.7612,6400.0
2013-01-03 15:45:00,53.42,53.5,53.42,53.49,7200.0,48.7703,48.8433,48.7703,48.8342,7200.0
2013-01-03 15:50:00,53.48,53.5,53.31,53.36,10900.0,48.8251,48.8433,48.6699,48.7155,10900.0
2013-01-03 15:55:00,53.35,53.52,53.35,53.5,33600.0,48.7064,48.8616,48.7064,48.8433,33600.0
2013-01-04 09:30:00,53.72,53.73,53.48,53.61,3600.0,49.0442,49.0533,48.8251,48.9437,3600.0
2013-01-04 09:35:00,53.54,53.59,53.47,53.47,1300.0,48.8798,48.9255,48.8159,48.8159,1300.0
2013-01-04 09:40:00,53.5,53.82,53.47,53.79,11900.0,48.8433,49.1355,48.8159,49.1081,11900.0
2013-01-04 09:45:00,53.81,53.81,53.58,53.58,1800.0,49.1263,49.1263,48.9164,48.9164,1800.0
2013-01-04 09:50:00,53.55,53.58,53.42,53.45,4400.0,48.889,48.9164,48.7703,48.7977,4400.0
2013-01-04 09:55:00,53.45,53.57,53.45,53.57,3100.0,48.7977,48.9072,48.7977,48.9072,3100.0
2013-01-04 10:00:00,53.63,53.63,53.46,53.5,3500.0,48.962,48.962,48.8068,48.8433,3500.0
2013-01-04 10:05:00,53.44,53.56,53.44,53.46,1800.0,48.7885,48.8981,48.7885,48.8068,1800.0
2013-01-04 10:10:00,53.43,53.55,53.43,53.5,1200.0,48.7794,48.889,48.7794,48.8433,1200.0
2013-01-04 10:15:00,53.5,53.57,53.36,53.53,6100.0,48.8433,48.9072,48.7155,48.8707,6100.0
2013-01-04 10:20:00,53.54,53.62,53.44,53.47,8800.0,48.8798,48.9529,48.7885,48.8159,8800.0
2013-01-04 10:25:00,53.44,53.49,53.41,53.49,2300.0,48.7885,48.8342,48.7612,48.8342,2300.0
2013-01-04 10:30:00,53.54,53.54,53.38,53.44,2000.0,48.8798,48.8798,48.7338,48.7885,2000.0
2013-01-04 10:35:00,53.44,53.5,53.42,53.44,1000.0,48.7885,48.8433,48.7703,48.7885,1000.0
2013-01-04 10:40:00,53.45,53.45,53.3,53.32,4000.0,48.7977,48.7977,48.6607,48.679,4000.0
2013-01-04 10:45:00,53.34,53.46,53.34,53.43,1600.0,48.6972,48.8068,48.6972,48.7794,1600.0
2013-01-04 10:50:00,53.49,53.49,53.38,53.38,2700.0,48.8342,48.8342,48.7338,48.7338,2700.0
2013-01-04 10:55:00,53.4,53.4,53.15,53.31,8500.0,48.752,48.752,48.5238,48.6699,8500.0
2013-01-04 11:00:00,53.33,53.52,53.29,53.42,19300.0,48.6881,48.8616,48.6516,48.7703,19300.0
2013-01-04 11:05:00,53.42,53.42,53.4,53.42,1400.0,48.7703,48.7703,48.752,48.7703,1400.0
2013-01-04 11:10:00,53.42,53.5,53.42,53.47,5400.0,48.7703,48.8433,48.7703,48.8159,5400.0
2013-01-04 11:15:00,53.46,53.5,53.41,53.41,2100.0,48.8068,48.8433,48.7612,48.7612,2100.0
2013-01-04 11:20:00,53.45,53.45,53.4,53.45,2500.0,48.7977,48.7977,48.752,48.7977,2500.0
2013-01-04 11:25:00,53.44,53.55,53.44,53.45,2900.0,48.7885,48.889,48.7885,48.7977,2900.0
2013-01-04 11:30:00,53.45,53.57,53.42,53.53,5300.0,48.7977,48.9072,48.7703,48.8707,5300.0
2013-01-04 11:35:00,53.56,53.62,53.48,53.49,3500.0,48.8981,48.9529,48.8251,48.8342,3500.0
2013-01-04 11:40:00,53.49,53.56,53.42,53.46,4500.0,48.8342,48.8981,48.7703,48.8068,4500.0
2013-01-04 11:45:00,53.44,53.51,53.42,53.43,4000.0,48.7885,48.8525,48.7703,48.7794,4000.0
2013-01-04 11:50:00,53.47,53.51,53.41,53.48,5200.0,48.8159,48.8525,48.7612,48.8251,5200.0
2013-01-04 11:55:00,53.53,53.55,53.41,53.41,3200.0,48.8707,48.889,48.7612,48.7612,3200.0
2013-01-04 12:00:00,53.41,53.55,53.41,53.49,3300.0,48.7612,48.889,48.7612,48.8342,3300.0
2013-01-04 12:05:00,53.52,53.6,53.51,53.59,2900.0,48.8616,48.9346,48.8525,48.9255,2900.0
2013-01-04 12:10:00,53.63,53.66,53.48,53.52,5100.0,48.962,48.9894,48.8251,48.8616,5100.0
2013-01-04 12:15:00,53.56,53.56,53.48,53.52,1900.0,48.8981,48.8981,48.8251,48.8616,1900.0
2013-01-04 12:20:00,53.48,53.48,53.41,53.46,3300.0,48.8251,48.8251,48.7612,48.8068,3300.0
2013-01-04 12:25:00,53.44,53.5,53.44,53.5,500.0,48.7885,48.8433,48.7885,48.8433,500.0
2013-01-04 12:30:00,53.46,53.5,53.43,53.49,3100.0,48.8068,48.8433,48.7794,48.8342,3100.0
2013-01-04 12:35:00,53.49,53.49,53.44,53.44,1500.0,48.8342,48.8342,48.7885,48.7885,1500.0
2013-01-04 12:40:00,53.42,53.49,53.39,53.4,22700.0,48.7703,48.8342,48.7429,48.752,22700.0
2013-01-04 12:45:00,53.36,53.38,53.35,53.38,1100.0,48.7155,48.7338,48.7064,48.7338,1100.0
2013-01-04 12:50:00,53.43,53.43,53.38,53.42,900.0,48.7794,48.7794,48.7338,48.7703,900.0
2013-01-04 12:55:00,53.42,53.42,53.36,53.39,1800.0,48.7703,48.7703,48.7155,48.7429,1800.0
2013-01-04 13:00:00,53.44,53.44,53.4,53.41,2200.0,48.7885,48.7885,48.752,48.7612,2200.0
2013-01-04 13:05:00,53.41,53.44,53.41,53.41,1900.0,48.7612,48.7885,48.7612,48.7612,1900.0
2013-01-04 13:10:00,53.41,53.44,53.34,53.34,12600.0,48.7612,48.7885,48.6972,48.6972,12600.0
2013-01-04 13:15:00,53.33,53.36,53.31,53.34,2700.0,48.6881,48.7155,48.6699,48.6972,2700.0
2013-01-04 13:20:00,53.35,53.39,53.33,53.39,4400.0,48.7064,48.7429,48.6881,48.7429,4400.0
2013-01-04 13:25:00,53.4,53.4,53.33,53.39,2700.0,48.752,48.752,48.6881,48.7429,2700.0
2013-01-04 13:30:00,53.37,53.4,53.36,53.4,1300.0,48.7246,48.752,48.7155,48.752,1300.0
2013-01-04 13:35:00,53.37,53.41,53.36,53.39,2300.0,48.7246,48.7612,48.7155,48.7429,2300.0
2013-01-04 13:40:00,53.41,53.41,53.36,53.38,1200.0,48.7612,48.7612,48.7155,48.7338,1200.0
2013-01-04 13:45:00,53.4,53.43,53.37,53.37,4600.0,48.752,48.7794,48.7246,48.7246,4600.0
2013-01-04 13:50:00,53.37,53.41,53.34,53.4,6900.0,48.7246,48.7612,48.6972,48.752,6900.0
2013-01-04 13:55:00,53.41,53.42,53.38,53.41,2400.0,48.7612,48.7703,48.7338,48.7612,2400.0
2013-01-04 14:00:00,53.42,53.43,53.36,53.36,2100.0,48.7703,48.7794,48.7155,48.7155,2100.0
2013-01-04 14:05:00,53.37,53.43,53.36,53.39,4300.0,48.7246,48.7794,48.7155,48.7429,4300.0
2013-01-04 14:10:00,53.36,53.39,53.32,53.32,1900.0,48.7155,48.7429,48.679,48.679,1900.0
2013-01-04 14:15:00,53.32,53.38,53.31,53.31,2500.0,48.679,48.7338,48.6699,48.6699,2500.0
2013-01-04 14:20:00,53.33,53.4,53.33,53.4,1500.0,48.6881,48.752,48.6881,48.752,1500.0
2013-01-04 14:25:00,53.4,53.47,53.36,53.47,2800.0,48.752,48.8159,48.7155,48.8159,2800.0
2013-01-04 14:30:00,53.45,53.48,53.42,53.42,3800.0,48.7977,48.8251,48.7703,48.7703,3800.0
2013-01-04 14:35:00,53.45,53.52,53.45,53.5,1200.0,48.7977,48.8616,48.7977,48.8433,1200.0
2013-01-04 14:40:00,53.51,53.55,53.47,53.55,3300.0,48.8525,48.889,48.8159,48.889,3300.0
2013-01-04 14:45:00,53.53,53.53,53.45,53.47,3300.0,48.8707,48.8707,48.7977,48.8159,3300.0
2013-01-04 14:50:00,53.51,53.54,53.49,53.5,6500.0,48.8525,48.8798,48.8342,48.8433,6500.0
2013-01-04 14:55:00,53.5,53.57,53.5,53.57,1300.0,48.8433,48.9072,48.8433,48.9072,1300.0
2013-01-04 15:00:00,53.59,53.61,53.49,53.5,6100.0,48.9255,48.9437,48.8342,48.8433,6100.0
2013-01-04 15:05:00,53.52,53.6,53.49,53.54,7800.0,48.8616,48.9346,48.8342,48.8798,7800.0
2013-01-04 15:10:00,53.54,53.58,53.52,53.56,9500.0,48.8798,48.9164,48.8616,48.8981,9500.0
2013-01-04 15:15:00,53.54,53.58,53.52,53.58,2800.0,48.8798,48.9164,48.8616,48.9164,2800.0
2013-01-04 15:20:00,53.58,53.7,53.54,53.7,11400.0,48.9164,49.0259,48.8798,49.0259,11400.0
2013-01-04 15:25:00,53.7,53.72,53.66,53.69,3600.0,49.0259,49.0442,48.9894,49.0168,3600.0
2013-01-04 15:30:00,53.7,53.75,53.68,53.71,12700.0,49.0259,49.0716,49.0077,49.035,12700.0
2013-01-04 15:35:00,53.71,53.75,53.71,53.75,3500.0,49.035,49.0716,49.035,49.0716,3500.0
2013-01-04 15:40:00,53.75,53.86,53.75,53.84,11200.0,49.0716,49.172,49.0716,49.1537,11200.0
2013-01-04 15:45:00,53.84,53.89,53.77,53.84,21200.0,49.1537,49.1994,49.0898,49.1537,21200.0
2013-01-04 15:50:00,53.85,53.89,53.75,53.88,18000.0,49.1629,49.1994,49.0716,49.1902,18000.0
2013-01-04 15:55:00,53.87,53.89,53.79,53.84,24200.0,49.1811,49.1994,49.1081,49.1537,24200.0
2013-01-07 09:30:00,53.32,53.6,53.32,53.4,17900.0,48.679,48.9346,48.679,48.752,17900.0
2013-01-07 09:35:00,53.43,53.54,53.34,53.38,5800.0,48.7794,48.8798,48.6972,48.7338,5800.0
2013-01-07 09:40:00,53.39,53.55,53.32,53.45,3600.0,48.7429,48.889,48.679,48.7977,3600.0
2013-01-07 09:45:00,53.44,53.66,53.38,53.49,15900.0,48.7885,48.9894,48.7338,48.8342,15900.0
2013-01-07 09:50:00,53.46,53.64,53.46,53.61,3000.0,48.8068,48.9711,48.8068,48.9437,3000.0
2013-01-07 09:55:00,53.63,53.66,53.54,53.66,4400.0,48.962,48.9894,48.8798,48.9894,4400.0
2013-01-07 10:00:00,53.63,53.69,53.55,53.64,3600.0,48.962,49.0168,48.889,48.9711,3600.0
2013-01-07 10:05:00,53.63,53.71,53.61,53.68,3700.0,48.962,49.035,48.9437,49.0077,3700.0
2013-01-07 10:10:00,53.66,53.76,53.65,53.74,2900.0,48.9894,49.0807,48.9803,49.0624,2900.0
2013-01-07 10:15:00,53.65,53.68,53.6,53.68,7400.0,48.9803,49.0077,48.9346,49.0077,7400.0
2013-01-07 10:20:00,53.69,53.82,53.69,53.76,8900.0,49.0168,49.1355,49.0168,49.0807,8900.0
2013-01-07 10:25:00,53.79,53.88,53.77,53.77,2200.0,49.1081,49.1902,49.0898,49.0898,2200.0
2013-01-07 10:30:00,53.77,53.84,53.74,53.78,5000.0,49.0898,49.1537,49.0624,49.0989,5000.0
2013-01-07 10:35:00,53.75,53.76,53.56,53.66,8700.0,49.0716,49.0807,48.8981,48.9894,8700.0
2013-01-07 10:40:00,53.55,53.75,53.52,53.55,22800.0,48.889,49.0716,48.8616,48.889,22800.0
2013-01-07 10:45:00,53.54,53.57,53.32,53.32,3400.0,48.8798,48.9072,48.679,48.679,3400.0
2013-01-07 10:50:00,53.39,53.41,53.33,53.33,3300.0,48.7429,48.7612,48.6881,48.6881,3300.0
2013-01-07 10:55:00,53.4,53.4,53.23,53.29,2600.0,48.752,48.752,48.5968,48.6516,2600.0
2013-01-07 11:00:00,53.22,53.29,53.22,53.25,600.0,48.5877,48.6516,48.5877,48.6151,600.0
2013-01-07 11:05:00,53.24,53.27,53.24,53.26,2000.0,48.606,48.6333,48.606,48.6242,2000.0
2013-01-07 11:10:00,53.26,53.41,53.25,53.38,16600.0,48.6242,48.7612,48.6151,48.7338,16600.0
2013-01-07 11:15:00,53.38,53.43,53.35,53.42,18400.0,48.7338,48.7794,48.7064,48.7703,18400.0
2013-01-07 11:20:00,53.4,53.44,53.31,53.44,2000.0,48.752,48.7885,48.6699,48.7885,2000.0
2013-01-07 11:25:00,53.44,53.47,53.39,53.39,2600.0,48.7885,48.8159,48.7429,48.7429,2600.0
2013-01-07 11:30:00,53.39,53.41,53.36,53.41,800.0,48.7429,48.7612,48.7155,48.7612,800.0
2013-01-07 11:35:00,53.38,53.41,53.34,53.41,1100.0,48.7338,48.7612,48.6972,48.7612,1100.0
2013-01-07 11:40:00,53.38,53.43,53.38,53.38,600.0,48.7338,48.7794,48.7338,48.7338,600.0
2013-01-07 11:45:00,53.35,53.35,53.23,53.25,300.0,48.7064,48.7064,48.5968,48.6151,300.0
2013-01-07 11:50:00,53.22,53.3,53.22,53.27,8000.0,48.5877,48.6607,48.5877,48.6333,8000.0
2013-01-07 11:55:00,53.29,53.32,53.23,53.3,2500.0,48.6516,48.679,48.5968,48.6607,2500.0
2013-01-07 12:00:00,53.28,53.3,53.2,53.2,4600.0,48.6425,48.6607,48.5694,48.5694,4600.0
2013-01-07 12:05:00,53.18,53.24,53.17,53.24,900.0,48.5512,48.606,48.542,48.606,900.0
2013-01-07 12:10:00,53.25,53.25,53.2,53.2,400.0,48.6151,48.6151,48.5694,48.5694,400.0
2013-01-07 12:15:00,53.19,53.24,53.19,53.24,1000.0,48.5603,48.606,48.5603,48.606,1000.0
2013-01-07 12:20:00,53.26,53.28,53.21,53.23,1500.0,48.6242,48.6425,48.5786,48.5968,1500.0
2013-01-07 12:25:00,53.2,53.23,53.11,53.23,3300.0,48.5694,48.5968,48.4873,48.5968,3300.0
2013-01-07 12:30:00,53.27,53.27,53.18,53.18,800.0,48.6333,48.6333,48.5512,48.5512,800.0
2013-01-07 12:35:00,53.21,53.22,53.19,53.22,800.0,48.5786,48.5877,48.5603,48.5877,800.0
2013-01-07 12:40:00,53.26,53.26,53.2,53.25,300.0,48.6242,48.6242,48.5694,48.6151,300.0
2013-01-07 12:45:00,53.28,53.3,53.2,53.22,1700.0,48.6425,48.6607,48.5694,48.5877,1700.0
2013-01-07 12:50:00,53.3,53.3,53.23,53.23,1000.0,48.6607,48.6607,48.5968,48.5968,1000.0
2013-01-07 12:55:00,53.24,53.26,53.23,53.24,900.0,48.606,48.6242,48.5968,48.606,900.0
2013-01-07 13:00:00,53.23,53.32,53.23,53.32,1300.0,48.5968,48.679,48.5968,48.679,1300.0
2013-01-07 13:05:00,53.33,53.41,53.31,53.31,2600.0,48.6881,48.7612,48.6699,48.6699,2600.0
2013-01-07 13:10:00,53.25,53.29,53.15,53.16,3400.0,48.6151,48.6516,48.5238,48.5329,3400.0
2013-01-07 13:15:00,53.16,53.21,53.16,53.21,1700.0,48.5329,48.5786,48.5329,48.5786,1700.0
2013-01-07 13:20:00,53.25,53.25,53.16,53.16,400.0,48.6151,48.6151,48.5329,48.5329,400.0
2013-01-07 13:25:00,53.19,53.22,53.19,53.21,500.0,48.5603,48.5877,48.5603,48.5786,500.0
2013-01-07 13:30:00,53.23,53.26,53.2,53.22,2200.0,48.5968,48.6242,48.5694,48.5877,2200.0
2013-01-07 13:35:00,53.21,53.22,53.18,53.22,500.0,48.5786,48.5877,48.5512,48.5877,500.0
2013-01-07 13:40:00,53.17,53.17,53.1,53.15,1800.0,48.542,48.542,48.4781,48.5238,1800.0
2013-01-07 13:45:00,53.13,53.17,53.12,53.17,1100.0,48.5055,48.542,48.4964,48.542,1100.0
2013-01-07 13:50:00,53.21,53.24,53.18,53.22,1600.0,48.5786,48.606,48.5512,48.5877,1600.0
2013-01-07 13:55:00,53.22,53.28,53.22,53.28,2300.0,48.5877,48.6425,48.5877,48.6425,2300.0
2013-01-07 14:00:00,53.23,53.28,53.22,53.25,2200.0,48.5968,48.6425,48.5877,48.6151,2200.0
2013-01-07 14:05:00,53.28,53.28,53.25,53.26,900.0,48.6425,48.6425,48.6151,48.6242,900.0
2013-01-07 14:10:00,53.28,53.33,53.28,53.28,900.0,48.6425,48.6881,48.6425,48.6425,900.0
2013-01-07 14:15:00,53.29,53.33,53.27,53.33,700.0,48.6516,48.6881,48.6333,48.6881,700.0
2013-01-07 14:20:00,53.36,53.36,53.3,53.32,700.0,48.7155,48.7155,48.6607,48.679,700.0
2013-01-07 14:25:00,53.32,53.4,53.3,53.4,1100.0,48.679,48.752,48.6607,48.752,1100.0
2013-01-07 14:30:00,53.4,53.46,53.39,53.43,1400.0,48.752,48.8068,48.7429,48.7794,1400.0
2013-01-07 14:35:00,53.43,53.49,53.37,53.49,4400.0,48.7794,48.8342,48.7246,48.8342,4400.0
2013-01-07 14:40:00,53.5,53.5,53.41,53.46,1600.0,48.8433,48.8433,48.7612,48.8068,1600.0
2013-01-07 14:45:00,53.41,53.41,53.37,53.4,800.0,48.7612,48.7612,48.7246,48.752,800.0
2013-01-07 14:50:00,53.38,53.38,53.37,53.37,500.0,48.7338,48.7338,48.7246,48.7246,500.0
2013-01-07 14:55:00,53.42,53.42,53.34,53.41,2300.0,48.7703,48.7703,48.6972,48.7612,2300.0
2013-01-07 15:00:00,53.41,53.41,53.35,53.38,600.0,48.7612,48.7612,48.7064,48.7338,600.0
2013-01-07 15:05:00,53.38,53.39,53.33,53.39,1100.0,48.7338,48.7429,48.6881,48.7429,1100.0
2013-01-07 15:10:00,53.39,53.4,53.36,53.39,2300.0,48.7429,48.752,48.7155,48.7429,2300.0
2013-01-07 15:15:00,53.4,53.42,53.36,53.38,1800.0,48.752,48.7703,48.7155,48.7338,1800.0
2013-01-07 15:20:00,53.37,53.48,53.36,53.48,2200.0,48.7246,48.8251,48.7155,48.8251,2200.0
2013-01-07 15:25:00,53.47,53.51,53.39,53.45,3200.0,48.8159,48.8525,48.7429,48.7977,3200.0
2013-01-07 15:30:00,53.44,53.5,53.43,53.43,3000.0,48.7885,48.8433,48.7794,48.7794,3000.0
2013-01-07 15:35:00,53.42,53.44,53.37,53.37,5300.0,48.7703,48.7885,48.7246,48.7246,5300.0
2013-01-07 15:40:00,53.36,53.43,53.36,53.41,3200.0,48.7155,48.7794,48.7155,48.7612,3200.0
2013-01-07 15:45:00,53.41,53.62,53.41,53.57,15100.0,48.7612,48.9529,48.7612,48.9072,15100.0
2013-01-07 15:50:00,53.57,53.63,53.55,53.58,15700.0,48.9072,48.962,48.889,48.9164,15700.0
2013-01-07 15:55:00,53.6,53.77,53.59,53.73,40900.0,48.9346,49.0898,48.9255,49.0533,40900.0
2013-01-08 09:30:00,53.57,53.69,53.57,53.65,4100.0,48.9072,49.0168,48.9072,48.9803,4100.0
2013-01-08 09:35:00,53.74,53.79,53.73,53.79,1600.0,49.0624,49.1081,49.0533,49.1081,1600.0
2013-01-08 09:40:00,53.67,53.78,53.65,53.78,6900.0,48.9985,49.0989,48.9803,49.0989,6900.0
2013-01-08 09:45:00,53.78,53.8,53.64,53.7,13900.0,49.0989,49.1172,48.9711,49.0259,13900.0
2013-01-08 09:50:00,53.7,53.7,53.55,53.65,9700.0,49.0259,49.0259,48.889,48.9803,9700.0
2013-01-08 09:55:00,53.65,53.66,53.5,53.5,4100.0,48.9803,48.9894,48.8433,48.8433,4100.0
2013-01-08 10:00:00,53.49,53.5,53.44,53.49,2100.0,48.8342,48.8433,48.7885,48.8342,2100.0
2013-01-08 10:05:00,53.5,53.5,53.38,53.44,1500.0,48.8433,48.8433,48.7338,48.7885,1500.0
2013-01-08 10:10:00,53.35,53.45,53.23,53.28,8900.0,48.7064,48.7977,48.5968,48.6425,8900.0
2013-01-08 10:15:00,53.33,53.33,53.33,53.33,300.0,48.6881,48.6881,48.6881,48.6881,300.0
2013-01-08 10:20:00,53.25,53.36,53.25,53.29,1000.0,48.6151,48.7155,48.6151,48.6516,1000.0
2013-01-08 10:25:00,53.29,53.4,53.28,53.39,800.0,48.6516,48.752,48.6425,48.7429,800.0
2013-01-08 10:30:00,53.38,53.38,53.3,53.36,800.0,48.7338,48.7338,48.6607,48.7155,800.0
2013-01-08 10:35:00,53.34,53.39,53.29,53.34,2100.0,48.6972,48.7429,48.6516,48.6972,2100.0
2013-01-08 10:40:00,53.31,53.34,53.29,53.3,700.0,48.6699,48.6972,48.6516,48.6607,700.0
2013-01-08 10:45:00,53.31,53.33,53.27,53.32,1700.0,48.6699,48.6881,48.6333,48.679,1700.0
2013-01-08 10:50:00,53.27,53.33,53.27,53.29,900.0,48.6333,48.6881,48.6333,48.6516,900.0
2013-01-08 10:55:00,53.19,53.23,53.17,53.19,1300.0,48.5603,48.5968,48.542,48.5603,1300.0
2013-01-08 11:00:00,53.21,53.21,53.13,53.13,1700.0,48.5786,48.5786,48.5055,48.5055,1700.0
2013-01-08 11:05:00,53.12,53.12,52.92,52.92,4400.0,48.4964,48.4964,48.3138,48.3138,4400.0
2013-01-08 11:10:00,52.93,52.93,52.81,52.85,2700.0,48.3229,48.3229,48.2134,48.2499,2700.0
2013-01-08 11:15:00,52.84,52.84,52.68,52.73,3400.0,48.2408,48.2408,48.0947,48.1403,3400.0
2013-01-08 11:20:00,52.7,52.78,52.7,52.73,3300.0,48.113,48.186,48.113,48.1403,3300.0
2013-01-08 11:25:00,52.72,52.92,52.72,52.8,24800.0,48.1312,48.3138,48.1312,48.2042,24800.0
2013-01-08 11:30:00,52.83,52.98,52.82,52.98,2800.0,48.2316,48.3686,48.2225,48.3686,2800.0
2013-01-08 11:35:00,52.99,53.06,52.97,53.05,3600.0,48.3777,48.4416,48.3595,48.4325,3600.0
2013-01-08 11:40:00,53.08,53.13,53.04,53.13,900.0,48.4599,48.5055,48.4234,48.5055,900.0
2013-01-08 11:45:00,53.15,53.24,53.15,53.18,1500.0,48.5238,48.606,48.5238,48.5512,1500.0
2013-01-08 11:50:00,53.18,53.2,53.15,53.16,2100.0,48.5512,48.5694,48.5238,48.5329,2100.0
2013-01-08 11:55:00,53.19,53.19,53.13,53.19,2700.0,48.5603,48.5603,48.5055,48.5603,2700.0
2013-01-08 12:00:00,53.23,53.27,53.23,53.27,900.0,48.5968,48.6333,48.5968,48.6333,900.0
2013-01-08 12:05:00,53.22,53.22,53.13,53.13,2200.0,48.5877,48.5877,48.5055,48.5055,2200.0
2013-01-08 12:10:00,53.14,53.15,53.1,53.13,1400.0,48.5147,48.5238,48.4781,48.5055,1400.0
2013-01-08 12:15:00,53.12,53.12,53.04,53.04,1300.0,48.4964,48.4964,48.4234,48.4234,1300.0
2013-01-08 12:20:00,53.04,53.12,53.01,53.12,3400.0,48.4234,48.4964,48.396,48.4964,3400.0
2013-01-08 12:25:00,53.15,53.15,53.09,53.11,400.0,48.5238,48.5238,48.469,48.4873,400.0
2013-01-08 12:30:00,53.07,53.09,53.06,53.09,800.0,48.4507,48.469,48.4416,48.469,800.0
2013-01-08 12:35:00,53.09,53.09,52.98,52.98,1800.0,48.469,48.469,48.3686,48.3686,1800.0
2013-01-08 12:40:00,52.97,53.0,52.91,52.94,3000.0,48.3595,48.3868,48.3047,48.3321,3000.0
2013-01-08 12:45:00,52.94,52.94,52.9,52.94,800.0,48.3321,48.3321,48.2955,48.3321,800.0
2013-01-08 12:50:00,52.89,52.89,52.84,52.84,700.0,48.2864,48.2864,48.2408,48.2408,700.0
2013-01-08 12:55:00,52.82,52.86,52.81,52.83,5100.0,48.2225,48.259,48.2134,48.2316,5100.0
2013-01-08 13:00:00,52.83,52.94,52.8,52.94,11800.0,48.2316,48.3321,48.2042,48.3321,11800.0
2013-01-08 13:05:00,52.93,53.12,52.93,53.06,7800.0,48.3229,48.4964,48.3229,48.4416,7800.0
2013-01-08 13:10:00,53.09,53.09,53.04,53.05,2200.0,48.469,48.469,48.4234,48.4325,2200.0
2013-01-08 13:15:00,53.06,53.06,53.04,53.04,400.0,48.4416,48.4416,48.4234,48.4234,400.0
2013-01-08 13:20:00,53.02,53.02,53.0,53.02,1000.0,48.4051,48.4051,48.3868,48.4051,1000.0
2013-01-08 13:25:00,53.0,53.09,52.98,53.08,2400.0,48.3868,48.469,48.3686,48.4599,2400.0
2013-01-08 13:30:00,53.07,53.12,53.05,53.08,2300.0,48.4507,48.4964,48.4325,48.4599,2300.0
2013-01-08 13:35:00,53.11,53.11,53.04,53.04,800.0,48.4873,48.4873,48.4234,48.4234,800.0
2013-01-08 13:40:00,53.06,53.08,53.05,53.05,600.0,48.4416,48.4599,48.4325,48.4325,600.0
2013-01-08 13:45:00,53.03,53.07,53.0,53.07,132400.0,48.4142,48.4507,48.3868,48.4507,132400.0
2013-01-08 13:50:00,53.09,53.22,53.06,53.2,4400.0,48.469,48.5877,48.4416,48.5694,4400.0
2013-01-08 13:55:00,53.23,53.31,53.23,53.29,2400.0,48.5968,48.6699,48.5968,48.6516,2400.0
2013-01-08 14:00:00,53.31,53.46,53.31,53.36,8600.0,48.6699,48.8068,48.6699,48.7155,8600.0
2013-01-08 14:05:00,53.36,53.44,53.35,53.44,3500.0,48.7155,48.7885,48.7064,48.7885,3500.0
2013-01-08 14:10:00,53.44,53.44,53.37,53.42,1200.0,48.7885,48.7885,48.7246,48.7703,1200.0
2013-01-08 14:15:00,53.37,53.46,53.37,53.4,1800.0,48.7246,48.8068,48.7246,48.752,1800.0
2013-01-08 14:20:00,53.38,53.45,53.38,53.41,1700.0,48.7338,48.7977,48.7338,48.7612,1700.0
2013-01-08 14:25:00,53.44,53.65,53.44,53.56,10800.0,48.7885,48.9803,48.7885,48.8981,10800.0
2013-01-08 14:30:00,53.53,53.54,53.43,53.43,3900.0,48.8707,48.8798,48.7794,48.7794,3900.0
2013-01-08 14:35:00,53.46,53.51,53.41,53.49,3300.0,48.8068,48.8525,48.7612,48.8342,3300.0
2013-01-08 14:40:00,53.45,53.48,53.4,53.47,2900.0,48.7977,48.8251,48.752,48.8159,2900.0
2013-01-08 14:45:00,53.45,53.46,53.4,53.45,2600.0,48.7977,48.8068,48.752,48.7977,2600.0
2013-01-08 14:50:00,53.44,53.47,53.43,53.47,1800.0,48.7885,48.8159,48.7794,48.8159,1800.0
2013-01-08 14:55:00,53.45,53.47,53.44,53.46,1900.0,48.7977,48.8159,48.7885,48.8068,1900.0
2013-01-08 15:00:00,53.44,53.51,53.44,53.5,2600.0,48.7885,48.8525,48.7885,48.8433,2600.0
2013-01-08 15:05:00,53.48,53.48,53.44,53.46,1800.0,48.8251,48.8251,48.7885,48.8068,1800.0
2013-01-08 15:10:00,53.48,53.5,53.46,53.5,3200.0,48.8251,48.8433,48.8068,48.8433,3200.0
2013-01-08 15:15:00,53.48,53.5,53.46,53.5,2900.0,48.8251,48.8433,48.8068,48.8433,2900.0
2013-01-08 15:20:00,53.5,53.64,53.46,53.51,6000.0,48.8433,48.9711,48.8068,48.8525,6000.0
2013-01-08 15:25:00,53.48,53.51,53.48,53.49,2100.0,48.8251,48.8525,48.8251,48.8342,2100.0
2013-01-08 15:30:00,53.51,53.55,53.44,53.44,6200.0,48.8525,48.889,48.7885,48.7885,6200.0
2013-01-08 15:35:00,53.45,53.49,53.39,53.41,5200.0,48.7977,48.8342,48.7429,48.7612,5200.0
2013-01-08 15:40:00,53.39,53.39,53.32,53.32,4600.0,48.7429,48.7429,48.679,48.679,4600.0
2013-01-08 15:45:00,53.34,53.61,53.34,53.61,19300.0,48.6972,48.9437,48.6972,48.9437,19300.0
2013-01-08 15:50:00,53.63,53.75,53.55,53.63,17400.0,48.962,49.0716,48.889,48.962,17400.0
2013-01-08 15:55:00,53.67,53.85,53.65,53.74,42100.0,48.9985,49.1629,48.9803,49.0624,42100.0
2013-01-09 09:30:00,53.89,54.0,53.87,53.97,5600.0,49.1994,49.2998,49.1811,49.2724,5600.0
2013-01-09 09:35:00,53.92,53.93,53.8,53.83,1900.0,49.2268,49.2359,49.1172,49.1446,1900.0
2013-01-09 09:40:00,53.73,53.73,53.4,53.45,5300.0,49.0533,49.0533,48.752,48.7977,5300.0
2013-01-09 09:45:00,53.44,53.51,53.4,53.43,3800.0,48.7885,48.8525,48.752,48.7794,3800.0
2013-01-09 09:50:00,53.43,53.7,53.43,53.7,1900.0,48.7794,49.0259,48.7794,49.0259,1900.0
2013-01-09 09:55:00,53.69,53.7,53.67,53.69,500.0,49.0168,49.0259,48.9985,49.0168,500.0
2013-01-09 10:00:00,53.72,53.74,53.67,53.72,400.0,49.0442,49.0624,48.9985,49.0442,400.0
2013-01-09 10:05:00,53.71,53.75,53.67,53.73,1800.0,49.035,49.0716,48.9985,49.0533,1800.0
2013-01-09 10:10:00,53.7,53.75,53.68,53.68,6700.0,49.0259,49.0716,49.0077,49.0077,6700.0
2013-01-09 10:15:00,53.72,53.75,53.71,53.75,3300.0,49.0442,49.0716,49.035,49.0716,3300.0
2013-01-09 10:20:00,53.75,53.75,53.71,53.72,2800.0,49.0716,49.0716,49.035,49.0442,2800.0
2013-01-09 10:25:00,53.72,53.74,53.61,53.63,14400.0,49.0442,49.0624,48.9437,48.962,14400.0
2013-01-09 10:30:00,53.61,53.7,53.54,53.65,19700.0,48.9437,49.0259,48.8798,48.9803,19700.0
2013-01-09 10:35:00,53.64,53.73,53.6,53.73,4300.0,48.9711,49.0533,48.9346,49.0533,4300.0
2013-01-09 10:40:00,53.68,53.75,53.68,53.75,9800.0,49.0077,49.0716,49.0077,49.0716,9800.0
2013-01-09 10:45:00,53.73,53.81,53.73,53.79,4100.0,49.0533,49.1263,49.0533,49.1081,4100.0
2013-01-09 10:50:00,53.78,53.81,53.7,53.76,5100.0,49.0989,49.1263,49.0259,49.0807,5100.0
2013-01-09 10:55:00,53.75,53.78,53.73,53.73,3800.0,49.0716,49.0989,49.0533,49.0533,3800.0
2013-01-09 11:00:00,53.75,53.77,53.7,53.75,2000.0,49.0716,49.0898,49.0259,49.0716,2000.0
2013-01-09 11:05:00,53.75,53.76,53.73,53.76,3600.0,49.0716,49.0807,49.0533,49.0807,3600.0
2013-01-09 11:10:00,53.77,53.77,53.69,53.69,3000.0,49.0898,49.0898,49.0168,49.0168,3000.0
2013-01-09 11:15:00,53.68,53.68,53.57,53.59,5500.0,49.0077,49.0077,48.9072,48.9255,5500.0
2013-01-09 11:20:00,53.61,53.67,53.6,53.67,2000.0,48.9437,48.9985,48.9346,48.9985,2000.0
2013-01-09 11:25:00,53.72,53.72,53.6,53.63,3500.0,49.0442,49.0442,48.9346,48.962,3500.0
2013-01-09 11:30:00,53.68,53.75,53.64,53.75,6900.0,49.0077,49.0716,48.9711,49.0716,6900.0
2013-01-09 11:35:00,53.72,53.72,53.65,53.66,2200.0,49.0442,49.0442,48.9803,48.9894,2200.0
2013-01-09 11:40:00,53.65,53.7,53.65,53.69,2000.0,48.9803,49.0259,48.9803,49.0168,2000.0
2013-01-09 11:45:00,53.7,53.7,53.62,53.66,2400.0,49.0259,49.0259,48.9529,48.9894,2400.0
2013-01-09 11:50:00,53.68,53.72,53.56,53.56,1700.0,49.0077,49.0442,48.8981,48.8981,1700.0
2013-01-09 11:55:00,53.57,53.63,53.57,53.57,1500.0,48.9072,48.962,48.9072,48.9072,1500.0
2013-01-09 12:00:00,53.6,53.72,53.6,53.72,5900.0,48.9346,49.0442,48.9346,49.0442,5900.0
2013-01-09 12:05:00,53.74,53.8,53.74,53.8,2700.0,49.0624,49.1172,49.0624,49.1172,2700.0
2013-01-09 12:10:00,53.84,53.89,53.81,53.85,2100.0,49.1537,49.1994,49.1263,49.1629,2100.0
2013-01-09 12:15:00,53.85,53.87,53.75,53.77,3400.0,49.1629,49.1811,49.0716,49.0898,3400.0
2013-01-09 12:20:00,53.79,53.79,53.77,53.77,2300.0,49.1081,49.1081,49.0898,49.0898,2300.0
2013-01-09 12:25:00,53.78,53.82,53.77,53.81,1100.0,49.0989,49.1355,49.0898,49.1263,1100.0
2013-01-09 12:30:00,53.81,53.83,53.79,53.82,3900.0,49.1263,49.1446,49.1081,49.1355,3900.0
2013-01-09 12:35:00,53.8,53.81,53.78,53.79,2400.0,49.1172,49.1263,49.0989,49.1081,2400.0
2013-01-09 12:40:00,53.79,53.79,53.69,53.69,2000.0,49.1081,49.1081,49.0168,49.0168,2000.0
2013-01-09 12:45:00,53.67,53.82,53.67,53.76,6000.0,48.9985,49.1355,48.9985,49.0807,6000.0
2013-01-09 12:50:00,53.76,53.76,53.69,53.69,700.0,49.0807,49.0807,49.0168,49.0168,700.0
2013-01-09 12:55:00,53.73,53.79,53.69,53.79,1700.0,49.0533,49.1081,49.0168,49.1081,1700.0
2013-01-09 13:00:00,53.75,53.79,53.75,53.79,400.0,49.0716,49.1081,49.0716,49.1081,400.0
2013-01-09 13:05:00,53.79,53.79,53.71,53.71,2000.0,49.1081,49.1081,49.035,49.035,2000.0
2013-01-09 13:10:00,53.69,53.74,53.68,53.73,2800.0,49.0168,49.0624,49.0077,49.0533,2800.0
2013-01-09 13:15:00,53.72,53.78,53.72,53.78,2600.0,49.0442,49.0989,49.0442,49.0989,2600.0
2013-01-09 13:20:00,53.77,53.8,53.77,53.8,15400.0,49.0898,49.1172,49.0898,49.1172,15400.0
2013-01-09 13:25:00,53.8,53.89,53.79,53.89,14800.0,49.1172,49.1994,49.1081,49.1994,14800.0
2013-01-09 13:30:00,53.89,54.01,53.82,53.93,39700.0,49.1994,49.3089,49.1355,49.2359,39700.0
2013-01-09 13:35:00,53.93,54.0,53.87,53.98,6500.0,49.2359,49.2998,49.1811,49.2815,6500.0
2013-01-09 13:40:00,53.96,53.96,53.89,53.93,12100.0,49.2633,49.2633,49.1994,49.2359,12100.0
2013-01-09 13:45:00,53.91,53.94,53.88,53.88,6600.0,49.2176,49.245,49.1902,49.1902,6600.0
2013-01-09 13:50:00,53.86,53.87,53.82,53.82,1800.0,49.172,49.1811,49.1355,49.1355,1800.0
2013-01-09 13:55:00,53.83,53.85,53.71,53.85,5400.0,49.1446,49.1629,49.035,49.1629,5400.0
2013-01-09 14:00:00,53.82,53.85,53.74,53.78,18900.0,49.1355,49.1629,49.0624,49.0989,18900.0
2013-01-09 14:05:00,53.79,53.82,53.78,53.8,1600.0,49.1081,49.1355,49.0989,49.1172,1600.0
2013-01-09 14:10:00,53.81,53.88,53.81,53.86,2600.0,49.1263,49.1902,49.1263,49.172,2600.0
2013-01-09 14:15:00,53.86,53.92,53.83,53.86,1800.0,49.172,49.2268,49.1446,49.172,1800.0
2013-01-09 14:20:00,53.84,53.84,53.82,53.83,800.0,49.1537,49.1537,49.1355,49.1446,800.0
2013-01-09 14:25:00,53.84,53.87,53.82,53.86,3000.0,49.1537,49.1811,49.1355,49.172,3000.0
2013-01-09 14:30:00,53.86,53.89,53.84,53.84,3100.0,49.172,49.1994,49.1537,49.1537,3100.0
2013-01-09 14:35:00,53.85,53.86,53.76,53.78,1500.0,49.1629,49.172,49.0807,49.0989,1500.0
2013-01-09 14:40:00,53.8,53.82,53.78,53.82,1600.0,49.1172,49.1355,49.0989,49.1355,1600.0
2013-01-09 14:45:00,53.83,53.91,53.83,53.91,5200.0,49.1446,49.2176,49.1446,49.2176,5200.0
2013-01-09 14:50:00,53.85,53.9,53.78,53.78,2100.0,49.1629,49.2085,49.0989,49.0989,2100.0
2013-01-09 14:55:00,53.79,53.81,53.71,53.77,2600.0,49.1081,49.1263,49.035,49.0898,2600.0
2013-01-09 15:00:00,53.74,53.76,53.68,53.71,3500.0,49.0624,49.0807,49.0077,49.035,3500.0
2013-01-09 15:05:00,53.69,53.72,53.67,53.71,2100.0,49.0168,49.0442,48.9985,49.035,2100.0
2013-01-09 15:10:00,53.7,53.81,53.67,53.81,8500.0,49.0259,49.1263,48.9985,49.1263,8500.0
2013-01-09 15:15:00,53.79,53.79,53.73,53.79,2600.0,49.1081,49.1081,49.0533,49.1081,2600.0
2013-01-09 15:20:00,53.78,53.91,53.7,53.84,17400.0,49.0989,49.2176,49.0259,49.1537,17400.0
2013-01-09 15:25:00,53.86,53.93,53.7,53.76,21700.0,49.172,49.2359,49.0259,49.0807,21700.0
2013-01-09 15:30:00,53.71,53.74,53.65,53.66,3700.0,49.035,49.0624,48.9803,48.9894,3700.0
2013-01-09 15:35:00,53.64,53.69,53.64,53.67,2700.0,48.9711,49.0168,48.9711,48.9985,2700.0
2013-01-09 15:40:00,53.7,53.7,53.61,53.63,4300.0,49.0259,49.0259,48.9437,48.962,4300.0
2013-01-09 15:45:00,53.66,53.76,53.66,53.76,3900.0,48.9894,49.0807,48.9894,49.0807,3900.0
2013-01-09 15:50:00,53.77,53.83,53.75,53.75,8800.0,49.0898,49.1446,49.0716,49.0716,8800.0
2013-01-09 15:55:00,53.76,53.76,53.74,53.74,31000.0,49.0807,49.0807,49.0624,49.0624,31000.0
2013-01-10 09:30:00,53.9,53.94,53.72,53.74,11000.0,49.2085,49.245,49.0442,49.0624,11000.0
2013-01-10 09:35:00,53.74,53.74,53.51,53.56,3200.0,49.0624,49.0624,48.8525,48.8981,3200.0
2013-01-10 09:40:00,53.57,53.76,53.44,53.76,4900.0,48.9072,49.0807,48.7885,49.0807,4900.0
2013-01-10 09:45:00,53.71,53.75,53.62,53.74,2100.0,49.035,49.0716,48.9529,49.0624,2100.0
2013-01-10 09:50:00,53.75,53.75,53.53,53.53,5500.0,49.0716,49.0716,48.8707,48.8707,5500.0
2013-01-10 09:55:00,53.54,53.82,53.54,53.76,2700.0,48.8798,49.1355,48.8798,49.0807,2700.0
2013-01-10 10:00:00,53.77,53.77,53.53,53.71,10000.0,49.0898,49.0898,48.8707,49.035,10000.0
2013-01-10 10:05:00,53.71,53.82,53.62,53.76,9000.0,49.035,49.1355,48.9529,49.0807,9000.0
2013-01-10 10:10:00,53.68,53.82,53.62,53.62,7100.0,49.0077,49.1355,48.9529,48.9529,7100.0
2013-01-10 10:15:00,53.63,53.74,53.59,53.74,5600.0,48.962,49.0624,48.9255,49.0624,5600.0
2013-01-10 10:20:00,53.73,53.85,53.73,53.84,6500.0,49.0533,49.1629,49.0533,49.1537,6500.0
2013-01-10 10:25:00,53.84,53.89,53.73,53.73,5500.0,49.1537,49.1994,49.0533,49.0533,5500.0
2013-01-10 10:30:00,53.68,53.73,53.58,53.69,5300.0,49.0077,49.0533,48.9164,49.0168,5300.0
2013-01-10 10:35:00,53.71,53.81,53.6,53.75,13000.0,49.035,49.1263,48.9346,49.0716,13000.0
2013-01-10 10:40:00,53.66,53.85,53.63,53.78,23900.0,48.9894,49.1629,48.962,49.0989,23900.0
2013-01-10 10:45:00,53.8,53.88,53.75,53.81,13000.0,49.1172,49.1902,49.0716,49.1263,13000.0
2013-01-10 10:50:00,53.83,53.9,53.78,53.9,4300.0,49.1446,49.2085,49.0989,49.2085,4300.0
2013-01-10 10:55:00,53.9,53.9,53.82,53.83,5700.0,49.2085,49.2085,49.1355,49.1446,5700.0
2013-01-10 11:00:00,53.79,53.99,53.76,53.99,20000.0,49.1081,49.2907,49.0807,49.2907,20000.0
2013-01-10 11:05:00,53.99,54.03,53.93,53.99,25000.0,49.2907,49.3272,49.2359,49.2907,25000.0
2013-01-10 11:10:00,53.96,53.96,53.8,53.83,7000.0,49.2633,49.2633,49.1172,49.1446,7000.0
2013-01-10 11:15:00,53.85,53.85,53.79,53.85,2900.0,49.1629,49.1629,49.1081,49.1629,2900.0
2013-01-10 11:20:00,53.85,53.89,53.64,53.64,9900.0,49.1629,49.1994,48.9711,48.9711,9900.0
2013-01-10 11:25:00,53.64,53.82,53.58,53.78,5400.0,48.9711,49.1355,48.9164,49.0989,5400.0
2013-01-10 11:30:00,53.8,53.81,53.7,53.7,2200.0,49.1172,49.1263,49.0259,49.0259,2200.0
2013-01-10 11:35:00,53.69,53.83,53.69,53.83,3200.0,49.0168,49.1446,49.0168,49.1446,3200.0
2013-01-10 11:40:00,53.86,53.94,53.85,53.92,4900.0,49.172,49.245,49.1629,49.2268,4900.0
2013-01-10 11:45:00,53.94,53.94,53.87,53.9,7600.0,49.245,49.245,49.1811,49.2085,7600.0
2013-01-10 11:50:00,53.92,53.92,53.84,53.84,2000.0,49.2268,49.2268,49.1537,49.1537,2000.0
2013-01-10 11:55:00,53.88,53.9,53.79,53.9,6100.0,49.1902,49.2085,49.1081,49.2085,6100.0
2013-01-10 12:00:00,53.9,53.93,53.82,53.83,5500.0,49.2085,49.2359,49.1355,49.1446,5500.0
2013-01-10 12:05:00,53.83,53.83,53.83,53.83,0.0,49.1446,49.1446,49.1446,49.1446,0.0
2013-01-10 12:10:00,53.84,53.89,53.83,53.89,1300.0,49.1537,49.1994,49.1446,49.1994,1300.0
2013-01-10 12:15:00,53.88,53.9,53.86,53.89,2400.0,49.1902,49.2085,49.172,49.1994,2400.0
2013-01-10 12:20:00,53.9,53.9,53.86,53.9,1600.0,49.2085,49.2085,49.172,49.2085,1600.0
2013-01-10 12:25:00,53.9,53.9,53.86,53.89,6100.0,49.2085,49.2085,49.172,49.1994,6100.0
2013-01-10 12:30:00,53.89,53.95,53.87,53.95,4100.0,49.1994,49.2542,49.1811,49.2542,4100.0
2013-01-10 12:35:00,53.94,53.95,53.9,53.91,6400.0,49.245,49.2542,49.2085,49.2176,6400.0
2013-01-10 12:40:00,53.91,54.04,53.89,53.89,9800.0,49.2176,49.3363,49.1994,49.1994,9800.0
2013-01-10 12:45:00,53.92,54.0,53.92,53.98,2700.0,49.2268,49.2998,49.2268,49.2815,2700.0
2013-01-10 12:50:00,54.0,54.0,53.93,53.98,2700.0,49.2998,49.2998,49.2359,49.2815,2700.0
2013-01-10 12:55:00,53.98,54.12,53.93,54.12,12200.0,49.2815,49.4094,49.2359,49.4094,12200.0
2013-01-10 13:00:00,54.08,54.09,53.98,54.03,12400.0,49.3728,49.382,49.2815,49.3272,12400.0
2013-01-10 13:05:00,54.03,54.05,54.0,54.04,2200.0,49.3272,49.3454,49.2998,49.3363,2200.0
2013-01-10 13:10:00,54.04,54.04,54.02,54.04,400.0,49.3363,49.3363,49.3181,49.3363,400.0
2013-01-10 13:15:00,54.04,54.04,53.95,54.0,1600.0,49.3363,49.3363,49.2542,49.2998,1600.0
2013-01-10 13:20:00,54.0,54.0,53.92,53.98,8500.0,49.2998,49.2998,49.2268,49.2815,8500.0
2013-01-10 13:25:00,53.97,54.0,53.97,53.98,1000.0,49.2724,49.2998,49.2724,49.2815,1000.0
2013-01-10 13:30:00,53.98,54.0,53.98,53.99,700.0,49.2815,49.2998,49.2815,49.2907,700.0
2013-01-10 13:35:00,53.98,53.98,53.96,53.98,800.0,49.2815,49.2815,49.2633,49.2815,800.0
2013-01-10 13:40:00,53.98,53.98,53.93,53.95,1400.0,49.2815,49.2815,49.2359,49.2542,1400.0
2013-01-10 13:45:00,53.95,53.96,53.92,53.92,1300.0,49.2542,49.2633,49.2268,49.2268,1300.0
2013-01-10 13:50:00,53.97,53.99,53.95,53.99,1200.0,49.2724,49.2907,49.2542,49.2907,1200.0
2013-01-10 13:55:00,53.99,54.0,53.96,53.96,9000.0,49.2907,49.2998,49.2633,49.2633,9000.0
2013-01-10 14:00:00,53.99,54.0,53.97,54.0,1000.0,49.2907,49.2998,49.2724,49.2998,1000.0
2013-01-10 14:05:00,54.0,54.01,53.98,53.98,3000.0,49.2998,49.3089,49.2815,49.2815,3000.0
2013-01-10 14:10:00,53.99,53.99,53.94,53.98,1400.0,49.2907,49.2907,49.245,49.2815,1400.0
2013-01-10 14:15:00,53.99,53.99,53.93,53.93,1400.0,49.2907,49.2907,49.2359,49.2359,1400.0
2013-01-10 14:20:00,53.97,53.99,53.89,53.91,1400.0,49.2724,49.2907,49.1994,49.2176,1400.0
2013-01-10 14:25:00,53.91,53.94,53.86,53.93,2300.0,49.2176,49.245,49.172,49.2359,2300.0
2013-01-10 14:30:00,53.9,53.91,53.86,53.89,2200.0,49.2085,49.2176,49.172,49.1994,2200.0
2013-01-10 14:35:00,53.91,54.02,53.86,53.97,13500.0,49.2176,49.3181,49.172,49.2724,13500.0
2013-01-10 14:40:00,53.96,54.02,53.94,54.02,2000.0,49.2633,49.3181,49.245,49.3181,2000.0
2013-01-10 14:45:00,54.02,54.04,53.99,54.04,4100.0,49.3181,49.3363,49.2907,49.3363,4100.0
2013-01-10 14:50:00,54.0,54.03,53.96,54.03,10300.0,49.2998,49.3272,49.2633,49.3272,10300.0
2013-01-10 14:55:00,54.01,54.05,53.98,54.03,10000.0,49.3089,49.3454,49.2815,49.3272,10000.0
2013-01-10 15:00:00,54.05,54.1,54.03,54.04,8100.0,49.3454,49.3911,49.3272,49.3363,8100.0
2013-01-10 15:05:00,54.06,54.09,54.05,54.09,1400.0,49.3546,49.382,49.3454,49.382,1400.0
2013-01-10 15:10:00,54.08,54.19,54.07,54.07,25100.0,49.3728,49.4733,49.3637,49.3637,25100.0
2013-01-10 15:15:00,54.09,54.12,54.03,54.11,2900.0,49.382,49.4094,49.3272,49.4002,2900.0
2013-01-10 15:20:00,54.1,54.12,54.08,54.1,2700.0,49.3911,49.4094,49.3728,49.3911,2700.0
2013-01-10 15:25:00,54.1,54.15,54.07,54.11,15100.0,49.3911,49.4367,49.3637,49.4002,15100.0
2013-01-10 15:30:00,54.12,54.19,54.12,54.19,7200.0,49.4094,49.4733,49.4094,49.4733,7200.0
2013-01-10 15:35:00,54.19,54.22,54.13,54.2,16100.0,49.4733,49.5007,49.4185,49.4824,16100.0
2013-01-10 15:40:00,54.21,54.21,54.13,54.18,11400.0,49.4915,49.4915,49.4185,49.4641,11400.0
2013-01-10 15:45:00,54.17,54.2,54.17,54.19,27700.0,49.455,49.4824,49.455,49.4733,27700.0
2013-01-10 15:50:00,54.19,54.2,54.15,54.2,18200.0,49.4733,49.4824,49.4367,49.4824,18200.0
2013-01-10 15:55:00,54.2,54.25,54.18,54.24,34200.0,49.4824,49.528,49.4641,49.5189,34200.0
2013-01-11 09:30:00,54.42,54.42,54.01,54.01,3200.0,49.6832,49.6832,49.3089,49.3089,3200.0
2013-01-11 09:35:00,54.17,54.22,54.09,54.18,7700.0,49.455,49.5007,49.382,49.4641,7700.0
2013-01-11 09:40:00,54.13,54.2,54.02,54.1,10800.0,49.4185,49.4824,49.3181,49.3911,10800.0
2013-01-11 09:45:00,54.1,54.22,54.08,54.16,2500.0,49.3911,49.5007,49.3728,49.4459,2500.0
2013-01-11 09:50:00,54.08,54.17,54.0,54.17,3000.0,49.3728,49.455,49.2998,49.455,3000.0
2013-01-11 09:55:00,54.16,54.16,54.05,54.07,8300.0,49.4459,49.4459,49.3454,49.3637,8300.0
2013-01-11 10:00:00,54.09,54.09,54.04,54.09,1400.0,49.382,49.382,49.3363,49.382,1400.0
2013-01-11 10:05:00,54.05,54.06,53.98,54.04,8700.0,49.3454,49.3546,49.2815,49.3363,8700.0
2013-01-11 10:10:00,54.05,54.13,54.03,54.04,12800.0,49.3454,49.4185,49.3272,49.3363,12800.0
2013-01-11 10:15:00,54.08,54.15,54.03,54.07,6800.0,49.3728,49.4367,49.3272,49.3637,6800.0
2013-01-11 10:20:00,54.06,54.18,54.01,54.1,10500.0,49.3546,49.4641,49.3089,49.3911,10500.0
2013-01-11 10:25:00,54.15,54.16,54.08,54.12,6700.0,49.4367,49.4459,49.3728,49.4094,6700.0
2013-01-11 10:30:00,54.12,54.18,54.1,54.14,6700.0,49.4094,49.4641,49.3911,49.4276,6700.0
2013-01-11 10:35:00,54.14,54.18,54.06,54.17,11200.0,49.4276,49.4641,49.3546,49.455,11200.0
2013-01-11 10:40:00,54.17,54.22,54.13,54.22,2000.0,49.455,49.5007,49.4185,49.5007,2000.0
2013-01-11 10:45:00,54.22,54.25,54.14,54.23,9400.0,49.5007,49.528,49.4276,49.5098,9400.0
2013-01-11 10:50:00,54.21,54.25,54.19,54.25,2300.0,49.4915,49.528,49.4733,49.528,2300.0
2013-01-11 10:55:00,54.2,54.2,54.13,54.2,1100.0,49.4824,49.4824,49.4185,49.4824,1100.0
2013-01-11 11:00:00,54.19,54.2,54.18,54.2,500.0,49.4733,49.4824,49.4641,49.4824,500.0
2013-01-11 11:05:00,54.2,54.22,54.13,54.13,1200.0,49.4824,49.5007,49.4185,49.4185,1200.0
2013-01-11 11:10:00,54.08,54.14,54.02,54.07,4000.0,49.3728,49.4276,49.3181,49.3637,4000.0
2013-01-11 11:15:00,54.1,54.15,54.09,54.1,1900.0,49.3911,49.4367,49.382,49.3911,1900.0
2013-01-11 11:20:00,54.08,54.11,54.06,54.06,1000.0,49.3728,49.4002,49.3546,49.3546,1000.0
2013-01-11 11:25:00,54.1,54.1,53.95,54.05,4700.0,49.3911,49.3911,49.2542,49.3454,4700.0
2013-01-11 11:30:00,54.05,54.11,54.01,54.11,1900.0,49.3454,49.4002,49.3089,49.4002,1900.0
2013-01-11 11:35:00,54.11,54.11,54.05,54.06,1900.0,49.4002,49.4002,49.3454,49.3546,1900.0
2013-01-11 11:40:00,54.05,54.11,54.04,54.11,2000.0,49.3454,49.4002,49.3363,49.4002,2000.0
2013-01-11 11:45:00,54.12,54.2,54.1,54.2,7200.0,49.4094,49.4824,49.3911,49.4824,7200.0
2013-01-11 11:50:00,54.23,54.32,54.19,54.32,13000.0,49.5098,49.5919,49.4733,49.5919,13000.0
2013-01-11 11:55:00,54.31,54.31,54.31,54.31,200.0,49.5828,49.5828,49.5828,49.5828,200.0
2013-01-11 12:00:00,54.28,54.3,54.23,54.29,1000.0,49.5554,49.5737,49.5098,49.5646,1000.0
2013-01-11 12:05:00,54.26,54.29,54.25,54.26,1500.0,49.5372,49.5646,49.528,49.5372,1500.0
2013-01-11 12:10:00,54.22,54.28,54.21,54.26,3300.0,49.5007,49.5554,49.4915,49.5372,3300.0
2013-01-11 12:15:00,54.26,54.3,54.25,54.3,1300.0,49.5372,49.5737,49.528,49.5737,1300.0
2013-01-11 12:20:00,54.3,54.35,54.27,54.32,900.0,49.5737,49.6193,49.5463,49.5919,900.0
2013-01-11 12:25:00,54.25,54.25,54.2,54.23,1500.0,49.528,49.528,49.4824,49.5098,1500.0
2013-01-11 12:30:00,54.24,54.24,54.15,54.2,3700.0,49.5189,49.5189,49.4367,49.4824,3700.0
2013-01-11 12:35:00,54.2,54.2,54.18,54.18,900.0,49.4824,49.4824,49.4641,49.4641,900.0
2013-01-11 12:40:00,54.15,54.26,54.15,54.2,1200.0,49.4367,49.5372,49.4367,49.4824,1200.0
2013-01-11 12:45:00,54.23,54.23,54.2,54.22,400.0,49.5098,49.5098,49.4824,49.5007,400.0
2013-01-11 12:50:00,54.17,54.23,54.15,54.15,1800.0,49.455,49.5098,49.4367,49.4367,1800.0
2013-01-11 12:55:00,54.18,54.19,54.15,54.18,2800.0,49.4641,49.4733,49.4367,49.4641,2800.0
2013-01-11 13:00:00,54.18,54.2,54.15,54.15,1100.0,49.4641,49.4824,49.4367,49.4367,1100.0
2013-01-11 13:05:00,54.14,54.14,54.14,54.14,200.0,49.4276,49.4276,49.4276,49.4276,200.0
2013-01-11 13:10:00,54.13,54.17,54.08,54.11,3000.0,49.4185,49.455,49.3728,49.4002,3000.0
2013-01-11 13:15:00,54.13,54.13,54.07,54.1,3500.0,49.4185,49.4185,49.3637,49.3911,3500.0
2013-01-11 13:20:00,54.1,54.13,54.07,54.11,1600.0,49.3911,49.4185,49.3637,49.4002,1600.0
2013-01-11 13:25:00,54.11,54.11,54.04,54.09,1400.0,49.4002,49.4002,49.3363,49.382,1400.0
2013-01-11 13:30:00,54.11,54.11,54.06,54.1,3100.0,49.4002,49.4002,49.3546,49.3911,3100.0
2013-01-11 13:35:00,54.08,54.12,54.04,54.09,1100.0,49.3728,49.4094,49.3363,49.382,1100.0
2013-01-11 13:40:00,54.03,54.04,53.99,53.99,2100.0,49.3272,49.3363,49.2907,49.2907,2100.0
2013-01-11 13:45:00,54.02,54.09,54.01,54.09,3400.0,49.3181,49.382,49.3089,49.382,3400.0
2013-01-11 13:50:00,54.12,54.12,54.07,54.11,600.0,49.4094,49.4094,49.3637,49.4002,600.0
2013-01-11 13:55:00,54.1,54.13,54.08,54.08,8300.0,49.3911,49.4185,49.3728,49.3728,8300.0
2013-01-11 14:00:00,54.08,54.12,54.08,54.1,1500.0,49.3728,49.4094,49.3728,49.3911,1500.0
2013-01-11 14:05:00,54.07,54.12,54.01,54.12,3900.0,49.3637,49.4094,49.3089,49.4094,3900.0
2013-01-11 14:10:00,54.1,54.24,54.1,54.2,3500.0,49.3911,49.5189,49.3911,49.4824,3500.0
2013-01-11 14:15:00,54.2,54.23,54.17,54.22,1800.0,49.4824,49.5098,49.455,49.5007,1800.0
2013-01-11 14:20:00,54.17,54.22,54.16,54.19,1500.0,49.455,49.5007,49.4459,49.4733,1500.0
2013-01-11 14:25:00,54.22,54.54,54.2,54.45,37600.0,49.5007,49.7928,49.4824,49.7106,37600.0
2013-01-11 14:30:00,54.42,54.43,54.33,54.36,14100.0,49.6832,49.6924,49.6011,49.6285,14100.0
2013-01-11 14:35:00,54.38,54.4,54.35,54.4,1200.0,49.6467,49.665,49.6193,49.665,1200.0
2013-01-11 14:40:00,54.4,54.43,54.34,54.34,11300.0,49.665,49.6924,49.6102,49.6102,11300.0
2013-01-11 14:45:00,54.34,54.35,54.32,54.32,800.0,49.6102,49.6193,49.5919,49.5919,800.0
2013-01-11 14:50:00,54.33,54.37,54.19,54.19,12300.0,49.6011,49.6376,49.4733,49.4733,12300.0
2013-01-11 14:55:00,54.24,54.29,54.2,54.29,3500.0,49.5189,49.5646,49.4824,49.5646,3500.0
2013-01-11 15:00:00,54.32,54.32,54.23,54.32,3900.0,49.5919,49.5919,49.5098,49.5919,3900.0
2013-01-11 15:05:00,54.32,54.35,54.3,54.34,3800.0,49.5919,49.6193,49.5737,49.6102,3800.0
2013-01-11 15:10:00,54.35,54.39,54.33,54.37,9800.0,49.6193,49.6559,49.6011,49.6376,9800.0
2013-01-11 15:15:00,54.37,54.5,54.37,54.46,9100.0,49.6376,49.7563,49.6376,49.7198,9100.0
2013-01-11 15:20:00,54.42,54.55,54.4,54.49,13100.0,49.6832,49.8019,49.665,49.7472,13100.0
2013-01-11 15:25:00,54.47,54.51,54.41,54.49,5300.0,49.7289,49.7654,49.6741,49.7472,5300.0
2013-01-11 15:30:00,54.47,54.53,54.45,54.53,3500.0,49.7289,49.7837,49.7106,49.7837,3500.0
2013-01-11 15:35:00,54.53,54.6,54.39,54.45,27400.0,49.7837,49.8476,49.6559,49.7106,27400.0
2013-01-11 15:40:00,54.46,54.54,54.44,54.54,4800.0,49.7198,49.7928,49.7015,49.7928,4800.0
2013-01-11 15:45:00,54.54,54.59,54.42,54.49,21600.0,49.7928,49.8384,49.6832,49.7472,21600.0
2013-01-11 15:50:00,54.48,54.55,54.45,54.52,20400.0,49.738,49.8019,49.7106,49.7745,20400.0
2013-01-11 15:55:00,54.5,54.58,54.5,54.58,19800.0,49.7563,49.8293,49.7563,49.8293,19800.0
2013-01-14 09:30:00,54.56,54.63,54.5,54.53,3300.0,49.8111,49.875,49.7563,49.7837,3300.0
2013-01-14 09:35:00,54.62,54.74,54.62,54.71,800.0,49.8658,49.9754,49.8658,49.948,800.0
2013-01-14 09:40:00,54.69,54.72,54.69,54.72,300.0,49.9297,49.9571,49.9297,49.9571,300.0
2013-01-14 09:45:00,54.61,54.63,54.49,54.54,1300.0,49.8567,49.875,49.7472,49.7928,1300.0
2013-01-14 09:50:00,54.5,54.6,54.18,54.18,6900.0,49.7563,49.8476,49.4641,49.4641,6900.0
2013-01-14 09:55:00,54.08,54.19,54.03,54.19,5500.0,49.3728,49.4733,49.3272,49.4733,5500.0
2013-01-14 10:00:00,54.12,54.15,54.07,54.15,600.0,49.4094,49.4367,49.3637,49.4367,600.0
2013-01-14 10:05:00,54.22,54.24,54.18,54.24,600.0,49.5007,49.5189,49.4641,49.5189,600.0
2013-01-14 10:10:00,54.19,54.23,54.19,54.19,1000.0,49.4733,49.5098,49.4733,49.4733,1000.0
2013-01-14 10:15:00,54.14,54.15,53.97,53.99,1600.0,49.4276,49.4367,49.2724,49.2907,1600.0
2013-01-14 10:20:00,53.95,53.96,53.87,53.9,1500.0,49.2542,49.2633,49.1811,49.2085,1500.0
2013-01-14 10:25:00,53.9,53.92,53.81,53.91,2300.0,49.2085,49.2268,49.1263,49.2176,2300.0
2013-01-14 10:30:00,53.91,54.0,53.91,54.0,3300.0,49.2176,49.2998,49.2176,49.2998,3300.0
2013-01-14 10:35:00,54.02,54.09,54.02,54.09,1600.0,49.3181,49.382,49.3181,49.382,1600.0
2013-01-14 10:40:00,54.1,54.17,54.1,54.17,700.0,49.3911,49.455,49.3911,49.455,700.0
2013-01-14 10:45:00,54.2,54.21,54.2,54.2,500.0,49.4824,49.4915,49.4824,49.4824,500.0
2013-01-14 10:50:00,54.24,54.24,54.15,54.15,1300.0,49.5189,49.5189,49.4367,49.4367,1300.0
2013-01-14 10:55:00,54.15,54.18,54.11,54.11,2100.0,49.4367,49.4641,49.4002,49.4002,2100.0
2013-01-14 11:00:00,54.14,54.18,54.1,54.15,3900.0,49.4276,49.4641,49.3911,49.4367,3900.0
2013-01-14 11:05:00,54.11,54.15,54.1,54.12,15000.0,49.4002,49.4367,49.3911,49.4094,15000.0
2013-01-14 11:10:00,54.12,54.12,54.12,54.12,0.0,49.4094,49.4094,49.4094,49.4094,0.0
2013-01-14 11:15:00,54.21,54.21,54.16,54.17,400.0,49.4915,49.4915,49.4459,49.455,400.0
2013-01-14 11:20:00,54.15,54.15,54.12,54.12,800.0,49.4367,49.4367,49.4094,49.4094,800.0
2013-01-14 11:25:00,54.14,54.23,54.14,54.23,1100.0,49.4276,49.5098,49.4276,49.5098,1100.0
2013-01-14 11:30:00,54.23,54.27,54.23,54.25,1100.0,49.5098,49.5463,49.5098,49.528,1100.0
2013-01-14 11:35:00,54.25,54.27,54.22,54.27,1200.0,49.528,49.5463,49.5007,49.5463,1200.0
2013-01-14 11:40:00,54.25,54.25,54.18,54.21,2900.0,49.528,49.528,49.4641,49.4915,2900.0
2013-01-14 11:45:00,54.26,54.26,54.23,54.26,1700.0,49.5372,49.5372,49.5098,49.5372,1700.0
2013-01-14 11:50:00,54.27,54.27,54.26,54.26,300.0,49.5463,49.5463,49.5372,49.5372,300.0
2013-01-14 11:55:00,54.27,54.27,54.25,54.25,500.0,49.5463,49.5463,49.528,49.528,500.0
2013-01-14 12:00:00,54.27,54.32,54.27,54.31,1400.0,49.5463,49.5919,49.5463,49.5828,1400.0
2013-01-14 12:05:00,54.3,54.31,54.25,54.26,3500.0,49.5737,49.5828,49.528,49.5372,3500.0
2013-01-14 12:10:00,54.25,54.28,54.25,54.27,1400.0,49.528,49.5554,49.528,49.5463,1400.0
2013-01-14 12:15:00,54.26,54.27,54.09,54.1,7600.0,49.5372,49.5463,49.382,49.3911,7600.0
2013-01-14 12:20:00,54.08,54.08,53.97,54.0,10700.0,49.3728,49.3728,49.2724,49.2998,10700.0
2013-01-14 12:25:00,54.0,54.0,53.96,53.97,1100.0,49.2998,49.2998,49.2633,49.2724,1100.0
2013-01-14 12:30:00,53.98,54.0,53.97,54.0,2200.0,49.2815,49.2998,49.2724,49.2998,2200.0
2013-01-14 12:35:00,54.0,54.0,53.9,53.9,3900.0,49.2998,49.2998,49.2085,49.2085,3900.0
2013-01-14 12:40:00,53.91,53.91,53.74,53.81,16600.0,49.2176,49.2176,49.0624,49.1263,16600.0
2013-01-14 12:45:00,53.82,53.82,53.66,53.73,8500.0,49.1355,49.1355,48.9894,49.0533,8500.0
2013-01-14 12:50:00,53.76,53.77,53.74,53.74,400.0,49.0807,49.0898,49.0624,49.0624,400.0
2013-01-14 12:55:00,53.75,53.76,53.75,53.76,200.0,49.0716,49.0807,49.0716,49.0807,200.0
2013-01-14 13:00:00,53.77,53.79,53.74,53.79,2200.0,49.0898,49.1081,49.0624,49.1081,2200.0
2013-01-14 13:05:00,53.77,53.78,53.65,53.67,10000.0,49.0898,49.0989,48.9803,48.9985,10000.0
2013-01-14 13:10:00,53.65,53.76,53.65,53.76,3900.0,48.9803,49.0807,48.9803,49.0807,3900.0
2013-01-14 13:15:00,53.78,53.81,53.76,53.81,2000.0,49.0989,49.1263,49.0807,49.1263,2000.0
2013-01-14 13:20:00,53.85,53.85,53.82,53.85,1100.0,49.1629,49.1629,49.1355,49.1629,1100.0
2013-01-14 13:25:00,53.83,53.83,53.8,53.81,800.0,49.1446,49.1446,49.1172,49.1263,800.0
2013-01-14 13:30:00,53.81,53.81,53.81,53.81,0.0,49.1263,49.1263,49.1263,49.1263,0.0
2013-01-14 13:35:00,53.82,53.93,53.82,53.92,1900.0,49.1355,49.2359,49.1355,49.2268,1900.0
2013-01-14 13:40:00,53.92,53.94,53.92,53.92,300.0,49.2268,49.245,49.2268,49.2268,300.0
2013-01-14 13:45:00,53.92,53.92,53.87,53.87,1200.0,49.2268,49.2268,49.1811,49.1811,1200.0
2013-01-14 13:50:00,53.88,53.9,53.87,53.87,800.0,49.1902,49.2085,49.1811,49.1811,800.0
2013-01-14 13:55:00,53.88,53.88,53.83,53.84,3200.0,49.1902,49.1902,49.1446,49.1537,3200.0
2013-01-14 14:00:00,53.87,54.0,53.85,54.0,4300.0,49.1811,49.2998,49.1629,49.2998,4300.0
2013-01-14 14:05:00,53.93,53.95,53.9,53.91,3800.0,49.2359,49.2542,49.2085,49.2176,3800.0
2013-01-14 14:10:00,53.92,53.94,53.76,53.76,5500.0,49.2268,49.245,49.0807,49.0807,5500.0
2013-01-14 14:15:00,53.78,53.78,53.73,53.77,1800.0,49.0989,49.0989,49.0533,49.0898,1800.0
2013-01-14 14:20:00,53.77,53.78,53.67,53.68,6400.0,49.0898,49.0989,48.9985,49.0077,6400.0
2013-01-14 14:25:00,53.68,53.68,53.66,53.67,6300.0,49.0077,49.0077,48.9894,48.9985,6300.0
2013-01-14 14:30:00,53.68,53.72,53.54,53.59,11800.0,49.0077,49.0442,48.8798,48.9255,11800.0
2013-01-14 14:35:00,53.61,53.65,53.59,53.6,4200.0,48.9437,48.9803,48.9255,48.9346,4200.0
2013-01-14 14:40:00,53.62,53.7,53.6,53.69,26700.0,48.9529,49.0259,48.9346,49.0168,26700.0
2013-01-14 14:45:00,53.7,53.81,53.68,53.8,7800.0,49.0259,49.1263,49.0077,49.1172,7800.0
2013-01-14 14:50:00,53.82,53.84,53.8,53.82,3600.0,49.1355,49.1537,49.1172,49.1355,3600.0
2013-01-14 14:55:00,53.83,53.84,53.8,53.83,1600.0,49.1446,49.1537,49.1172,49.1446,1600.0
2013-01-14 15:00:00,53.81,53.89,53.8,53.87,4700.0,49.1263,49.1994,49.1172,49.1811,4700.0
2013-01-14 15:05:00,53.87,53.91,53.86,53.89,2600.0,49.1811,49.2176,49.172,49.1994,2600.0
2013-01-14 15:10:00,53.89,53.93,53.85,53.86,5100.0,49.1994,49.2359,49.1629,49.172,5100.0
2013-01-14 15:15:00,53.85,53.87,53.8,53.81,3600.0,49.1629,49.1811,49.1172,49.1263,3600.0
2013-01-14 15:20:00,53.81,53.84,53.8,53.8,3100.0,49.1263,49.1537,49.1172,49.1172,3100.0
2013-01-14 15:25:00,53.8,53.8,53.72,53.77,5300.0,49.1172,49.1172,49.0442,49.0898,5300.0
2013-01-14 15:30:00,53.77,53.78,53.65,53.72,21400.0,49.0898,49.0989,48.9803,49.0442,21400.0
2013-01-14 15:35:00,53.71,53.74,53.69,53.74,13700.0,49.035,49.0624,49.0168,49.0624,13700.0
2013-01-14 15:40:00,53.73,53.81,53.73,53.81,44800.0,49.0533,49.1263,49.0533,49.1263,44800.0
2013-01-14 15:45:00,53.8,53.8,53.7,53.7,31400.0,49.1172,49.1172,49.0259,49.0259,31400.0
2013-01-14 15:50:00,53.72,53.72,53.69,53.71,7200.0,49.0442,49.0442,49.0168,49.035,7200.0
2013-01-14 15:55:00,53.72,53.89,53.71,53.89,17500.0,49.0442,49.1994,49.035,49.1994,17500.0
2013-01-15 09:30:00,53.38,53.41,53.37,53.41,7200.0,48.7338,48.7612,48.7246,48.7612,7200.0
2013-01-15 09:35:00,53.56,53.68,53.53,53.62,2100.0,48.8981,49.0077,48.8707,48.9529,2100.0
2013-01-15 09:40:00,53.68,53.84,53.68,53.78,7100.0,49.0077,49.1537,49.0077,49.0989,7100.0
2013-01-15 09:45:00,53.69,54.04,53.69,53.96,27200.0,49.0168,49.3363,49.0168,49.2633,27200.0
2013-01-15 09:50:00,54.0,54.13,53.9,53.9,2700.0,49.2998,49.4185,49.2085,49.2085,2700.0
2013-01-15 09:55:00,54.01,54.01,53.72,53.77,3200.0,49.3089,49.3089,49.0442,49.0898,3200.0
2013-01-15 10:00:00,53.71,53.94,53.71,53.94,6700.0,49.035,49.245,49.035,49.245,6700.0
2013-01-15 10:05:00,53.91,53.99,53.88,53.99,1800.0,49.2176,49.2907,49.1902,49.2907,1800.0
2013-01-15 10:10:00,54.0,54.04,53.97,54.04,3000.0,49.2998,49.3363,49.2724,49.3363,3000.0
2013-01-15 10:15:00,54.06,54.08,54.02,54.03,1600.0,49.3546,49.3728,49.3181,49.3272,1600.0
2013-01-15 10:20:00,53.97,53.98,53.85,53.85,1500.0,49.2724,49.2815,49.1629,49.1629,1500.0
2013-01-15 10:25:00,53.84,53.91,53.82,53.82,1200.0,49.1537,49.2176,49.1355,49.1355,1200.0
2013-01-15 10:30:00,53.82,53.87,53.76,53.87,2900.0,49.1355,49.1811,49.0807,49.1811,2900.0
2013-01-15 10:35:00,53.88,53.92,53.88,53.91,700.0,49.1902,49.2268,49.1902,49.2176,700.0
2013-01-15 10:40:00,53.93,54.01,53.91,54.01,1000.0,49.2359,49.3089,49.2176,49.3089,1000.0
2013-01-15 10:45:00,53.97,54.05,53.97,54.05,2100.0,49.2724,49.3454,49.2724,49.3454,2100.0
2013-01-15 10:50:00,54.06,54.12,54.02,54.12,1100.0,49.3546,49.4094,49.3181,49.4094,1100.0
2013-01-15 10:55:00,54.1,54.1,54.06,54.09,1200.0,49.3911,49.3911,49.3546,49.382,1200.0
2013-01-15 11:00:00,54.1,54.21,54.07,54.21,13100.0,49.3911,49.4915,49.3637,49.4915,13100.0
2013-01-15 11:05:00,54.2,54.23,54.2,54.23,600.0,49.4824,49.5098,49.4824,49.5098,600.0
2013-01-15 11:10:00,54.29,54.29,54.22,54.22,2600.0,49.5646,49.5646,49.5007,49.5007,2600.0
2013-01-15 11:15:00,54.22,54.23,54.17,54.18,2300.0,49.5007,49.5098,49.455,49.4641,2300.0
2013-01-15 11:20:00,54.19,54.19,54.17,54.17,400.0,49.4733,49.4733,49.455,49.455,400.0
2013-01-15 11:25:00,54.19,54.25,54.19,54.19,3700.0,49.4733,49.528,49.4733,49.4733,3700.0
2013-01-15 11:30:00,54.21,54.23,54.21,54.23,400.0,49.4915,49.5098,49.4915,49.5098,400.0
2013-01-15 11:35:00,54.25,54.25,54.13,54.14,1300.0,49.528,49.528,49.4185,49.4276,1300.0
2013-01-15 11:40:00,54.15,54.15,54.11,54.11,900.0,49.4367,49.4367,49.4002,49.4002,900.0
2013-01-15 11:45:00,54.09,54.18,54.04,54.18,2800.0,49.382,49.4641,49.3363,49.4641,2800.0
2013-01-15 11:50:00,54.17,54.22,54.17,54.19,1800.0,49.455,49.5007,49.455,49.4733,1800.0
2013-01-15 11:55:00,54.19,54.19,54.13,54.16,700.0,49.4733,49.4733,49.4185,49.4459,700.0
2013-01-15 12:00:00,54.13,54.18,54.09,54.1,8300.0,49.4185,49.4641,49.382,49.3911,8300.0
2013-01-15 12:05:00,54.11,54.2,54.09,54.18,5600.0,49.4002,49.4824,49.382,49.4641,5600.0
2013-01-15 12:10:00,54.18,54.18,54.12,54.12,1300.0,49.4641,49.4641,49.4094,49.4094,1300.0
2013-01-15 12:15:00,54.16,54.25,54.12,54.19,3000.0,49.4459,49.528,49.4094,49.4733,3000.0
2013-01-15 12:20:00,54.16,54.16,54.13,54.16,1600.0,49.4459,49.4459,49.4185,49.4459,1600.0
2013-01-15 12:25:00,54.1,54.18,54.1,54.13,700.0,49.3911,49.4641,49.3911,49.4185,700.0
2013-01-15 12:30:00,54.08,54.21,54.07,54.21,2100.0,49.3728,49.4915,49.3637,49.4915,2100.0
2013-01-15 12:35:00,54.25,54.25,54.25,54.25,100.0,49.528,49.528,49.528,49.528,100.0
2013-01-15 12:40:00,54.25,54.31,54.23,54.23,9300.0,49.528,49.5828,49.5098,49.5098,9300.0
2013-01-15 12:45:00,54.23,54.23,54.2,54.2,700.0,49.5098,49.5098,49.4824,49.4824,700.0
2013-01-15 12:50:00,54.22,54.22,54.19,54.2,1600.0,49.5007,49.5007,49.4733,49.4824,1600.0
2013-01-15 12:55:00,54.23,54.26,54.21,54.23,2800.0,49.5098,49.5372,49.4915,49.5098,2800.0
2013-01-15 13:00:00,54.24,54.24,54.19,54.2,1400.0,49.5189,49.5189,49.4733,49.4824,1400.0
2013-01-15 13:05:00,54.25,54.29,54.24,54.24,1800.0,49.528,49.5646,49.5189,49.5189,1800.0
2013-01-15 13:10:00,54.21,54.23,54.18,54.23,1300.0,49.4915,49.5098,49.4641,49.5098,1300.0
2013-01-15 13:15:00,54.25,54.28,54.24,54.24,2400.0,49.528,49.5554,49.5189,49.5189,2400.0
2013-01-15 13:20:00,54.25,54.28,54.18,54.25,3800.0,49.528,49.5554,49.4641,49.528,3800.0
2013-01-15 13:25:00,54.25,54.26,54.22,54.25,2600.0,49.528,49.5372,49.5007,49.528,2600.0
2013-01-15 13:30:00,54.25,54.25,54.14,54.18,2000.0,49.528,49.528,49.4276,49.4641,2000.0
2013-01-15 13:35:00,54.14,54.22,54.14,54.22,800.0,49.4276,49.5007,49.4276,49.5007,800.0
2013-01-15 13:40:00,54.2,54.21,54.18,54.18,900.0,49.4824,49.4915,49.4641,49.4641,900.0
2013-01-15 13:45:00,54.23,54.25,54.17,54.21,2800.0,49.5098,49.528,49.455,49.4915,2800.0
2013-01-15 13:50:00,54.21,54.23,54.11,54.13,2800.0,49.4915,49.5098,49.4002,49.4185,2800.0
2013-01-15 13:55:00,54.13,54.16,54.07,54.11,1500.0,49.4185,49.4459,49.3637,49.4002,1500.0
2013-01-15 14:00:00,54.08,54.15,54.08,54.15,1500.0,49.3728,49.4367,49.3728,49.4367,1500.0
2013-01-15 14:05:00,54.11,54.15,54.07,54.11,2600.0,49.4002,49.4367,49.3637,49.4002,2600.0
2013-01-15 14:10:00,54.15,54.16,54.07,54.07,1700.0,49.4367,49.4459,49.3637,49.3637,1700.0
2013-01-15 14:15:00,54.11,54.12,54.05,54.11,1900.0,49.4002,49.4094,49.3454,49.4002,1900.0
2013-01-15 14:20:00,54.11,54.11,54.07,54.07,700.0,49.4002,49.4002,49.3637,49.3637,700.0
2013-01-15 14:25:00,54.04,54.09,54.04,54.08,700.0,49.3363,49.382,49.3363,49.3728,700.0
2013-01-15 14:30:00,54.1,54.16,54.1,54.16,2700.0,49.3911,49.4459,49.3911,49.4459,2700.0
2013-01-15 14:35:00,54.15,54.18,54.15,54.18,600.0,49.4367,49.4641,49.4367,49.4641,600.0
2013-01-15 14:40:00,54.16,54.19,54.16,54.19,900.0,49.4459,49.4733,49.4459,49.4733,900.0
2013-01-15 14:45:00,54.17,54.2,54.17,54.2,1000.0,49.455,49.4824,49.455,49.4824,1000.0
2013-01-15 14:50:00,54.19,54.22,54.19,54.22,800.0,49.4733,49.5007,49.4733,49.5007,800.0
2013-01-15 14:55:00,54.24,54.24,54.18,54.2,3600.0,49.5189,49.5189,49.4641,49.4824,3600.0
2013-01-15 15:00:00,54.23,54.29,54.23,54.24,6000.0,49.5098,49.5646,49.5098,49.5189,6000.0
2013-01-15 15:05:00,54.23,54.27,54.23,54.27,1800.0,49.5098,49.5463,49.5098,49.5463,1800.0
2013-01-15 15:10:00,54.25,54.25,54.23,54.25,1000.0,49.528,49.528,49.5098,49.528,1000.0
2013-01-15 15:15:00,54.25,54.29,54.21,54.29,3100.0,49.528,49.5646,49.4915,49.5646,3100.0
2013-01-15 15:20:00,54.26,54.41,54.25,54.41,10100.0,49.5372,49.6741,49.528,49.6741,10100.0
2013-01-15 15:25:00,54.39,54.41,54.27,54.36,5100.0,49.6559,49.6741,49.5463,49.6285,5100.0
2013-01-15 15:30:00,54.34,54.4,54.33,54.33,34200.0,49.6102,49.665,49.6011,49.6011,34200.0
2013-01-15 15:35:00,54.32,54.38,54.32,54.33,4600.0,49.5919,49.6467,49.5919,49.6011,4600.0
2013-01-15 15:40:00,54.33,54.37,54.27,54.35,35600.0,49.6011,49.6376,49.5463,49.6193,35600.0
2013-01-15 15:45:00,54.35,54.36,54.27,54.28,5100.0,49.6193,49.6285,49.5463,49.5554,5100.0
2013-01-15 15:50:00,54.29,54.39,54.28,54.35,45900.0,49.5646,49.6559,49.5554,49.6193,45900.0
2013-01-15 15:55:00,54.35,54.39,54.33,54.37,49600.0,49.6193,49.6559,49.6011,49.6376,49600.0
2013-01-16 09:30:00,54.07,54.12,53.85,54.04,6200.0,49.3637,49.4094,49.1629,49.3363,6200.0
2013-01-16 09:35:00,53.96,54.33,53.96,54.22,7500.0,49.2633,49.6011,49.2633,49.5007,7500.0
2013-01-16 09:40:00,54.23,54.31,54.07,54.07,2000.0,49.5098,49.5828,49.3637,49.3637,2000.0
2013-01-16 09:45:00,54.06,54.17,54.06,54.17,500.0,49.3546,49.455,49.3546,49.455,500.0
2013-01-16 09:50:00,54.14,54.21,54.08,54.08,2000.0,49.4276,49.4915,49.3728,49.3728,2000.0
2013-01-16 09:55:00,54.07,54.08,53.97,53.97,1700.0,49.3637,49.3728,49.2724,49.2724,1700.0
2013-01-16 10:00:00,53.89,53.9,53.66,53.76,4400.0,49.1994,49.2085,48.9894,49.0807,4400.0
2013-01-16 10:05:00,53.71,53.77,53.67,53.74,2100.0,49.035,49.0898,48.9985,49.0624,2100.0
2013-01-16 10:10:00,53.7,53.92,53.67,53.84,9000.0,49.0259,49.2268,48.9985,49.1537,9000.0
2013-01-16 10:15:00,53.89,54.03,53.89,53.99,2600.0,49.1994,49.3272,49.1994,49.2907,2600.0
2013-01-16 10:20:00,53.99,54.0,53.92,53.97,1900.0,49.2907,49.2998,49.2268,49.2724,1900.0
2013-01-16 10:25:00,53.95,53.95,53.86,53.86,700.0,49.2542,49.2542,49.172,49.172,700.0
2013-01-16 10:30:00,53.82,53.83,53.81,53.83,300.0,49.1355,49.1446,49.1263,49.1446,300.0
2013-01-16 10:35:00,53.77,53.91,53.77,53.91,4100.0,49.0898,49.2176,49.0898,49.2176,4100.0
2013-01-16 10:40:00,53.86,53.93,53.85,53.92,700.0,49.172,49.2359,49.1629,49.2268,700.0
2013-01-16 10:45:00,53.86,53.86,53.81,53.81,1700.0,49.172,49.172,49.1263,49.1263,1700.0
2013-01-16 10:50:00,53.81,53.82,53.77,53.81,2500.0,49.1263,49.1355,49.0898,49.1263,2500.0
2013-01-16 10:55:00,53.8,53.83,53.72,53.75,2500.0,49.1172,49.1446,49.0442,49.0716,2500.0
2013-01-16 11:00:00,53.75,53.86,53.73,53.86,3500.0,49.0716,49.172,49.0533,49.172,3500.0
2013-01-16 11:05:00,53.81,53.81,53.77,53.78,1300.0,49.1263,49.1263,49.0898,49.0989,1300.0
2013-01-16 11:10:00,53.76,53.8,53.74,53.74,1600.0,49.0807,49.1172,49.0624,49.0624,1600.0
2013-01-16 11:15:00,53.82,53.91,53.76,53.8,2100.0,49.1355,49.2176,49.0807,49.1172,2100.0
2013-01-16 11:20:00,53.93,54.0,53.88,54.0,3900.0,49.2359,49.2998,49.1902,49.2998,3900.0
2013-01-16 11:25:00,53.97,54.02,53.93,53.98,9800.0,49.2724,49.3181,49.2359,49.2815,9800.0
2013-01-16 11:30:00,54.01,54.11,53.99,54.11,14800.0,49.3089,49.4002,49.2907,49.4002,14800.0
2013-01-16 11:35:00,54.07,54.1,54.0,54.04,13500.0,49.3637,49.3911,49.2998,49.3363,13500.0
2013-01-16 11:40:00,54.0,54.09,53.98,54.09,6800.0,49.2998,49.382,49.2815,49.382,6800.0
2013-01-16 11:45:00,54.1,54.15,54.02,54.03,2900.0,49.3911,49.4367,49.3181,49.3272,2900.0
2013-01-16 11:50:00,54.02,54.02,53.96,53.99,2700.0,49.3181,49.3181,49.2633,49.2907,2700.0
2013-01-16 11:55:00,53.97,53.97,53.87,53.93,3100.0,49.2724,49.2724,49.1811,49.2359,3100.0
2013-01-16 12:00:00,53.95,53.95,53.85,53.9,3100.0,49.2542,49.2542,49.1629,49.2085,3100.0
2013-01-16 12:05:00,53.95,53.99,53.94,53.97,1600.0,49.2542,49.2907,49.245,49.2724,1600.0
2013-01-16 12:10:00,53.91,53.94,53.85,53.85,700.0,49.2176,49.245,49.1629,49.1629,700.0
2013-01-16 12:15:00,53.85,53.91,53.85,53.89,1300.0,49.1629,49.2176,49.1629,49.1994,1300.0
2013-01-16 12:20:00,53.87,54.06,53.87,54.06,3800.0,49.1811,49.3546,49.1811,49.3546,3800.0
2013-01-16 12:25:00,54.09,54.09,54.02,54.04,1600.0,49.382,49.382,49.3181,49.3363,1600.0
2013-01-16 12:30:00,54.02,54.05,53.95,53.95,1700.0,49.3181,49.3454,49.2542,49.2542,1700.0
2013-01-16 12:35:00,53.95,53.95,53.89,53.89,500.0,49.2542,49.2542,49.1994,49.1994,500.0
2013-01-16 12:40:00,53.94,53.95,53.89,53.95,1700.0,49.245,49.2542,49.1994,49.2542,1700.0
2013-01-16 12:45:00,53.94,53.95,53.87,53.87,1400.0,49.245,49.2542,49.1811,49.1811,1400.0
2013-01-16 12:50:00,53.87,53.94,53.87,53.94,1600.0,49.1811,49.245,49.1811,49.245,1600.0
2013-01-16 12:55:00,53.94,54.02,53.89,54.02,2000.0,49.245,49.3181,49.1994,49.3181,2000.0
2013-01-16 13:00:00,54.01,54.02,53.97,54.02,1000.0,49.3089,49.3181,49.2724,49.3181,1000.0
2013-01-16 13:05:00,54.01,54.05,53.97,53.97,3200.0,49.3089,49.3454,49.2724,49.2724,3200.0
2013-01-16 13:10:00,53.97,53.98,53.95,53.95,900.0,49.2724,49.2815,49.2542,49.2542,900.0
2013-01-16 13:15:00,53.92,53.95,53.92,53.95,600.0,49.2268,49.2542,49.2268,49.2542,600.0
2013-01-16 13:20:00,53.98,54.0,53.94,53.96,1700.0,49.2815,49.2998,49.245,49.2633,1700.0
2013-01-16 13:25:00,53.96,53.97,53.95,53.95,1000.0,49.2633,49.2724,49.2542,49.2542,1000.0
2013-01-16 13:30:00,53.93,54.0,53.9,53.97,2300.0,49.2359,49.2998,49.2085,49.2724,2300.0
2013-01-16 13:35:00,53.98,54.02,53.96,54.0,6900.0,49.2815,49.3181,49.2633,49.2998,6900.0
2013-01-16 13:40:00,54.01,54.07,53.95,53.95,2600.0,49.3089,49.3637,49.2542,49.2542,2600.0
2013-01-16 13:45:00,53.95,53.95,53.91,53.92,2600.0,49.2542,49.2542,49.2176,49.2268,2600.0
2013-01-16 13:50:00,53.9,54.02,53.9,53.97,3100.0,49.2085,49.3181,49.2085,49.2724,3100.0
2013-01-16 13:55:00,53.97,54.01,53.97,53.97,800.0,49.2724,49.3089,49.2724,49.2724,800.0
2013-01-16 14:00:00,53.97,54.05,53.97,54.05,1700.0,49.2724,49.3454,49.2724,49.3454,1700.0
2013-01-16 14:05:00,53.99,53.99,53.95,53.95,800.0,49.2907,49.2907,49.2542,49.2542,800.0
2013-01-16 14:10:00,53.97,54.03,53.95,53.99,3800.0,49.2724,49.3272,49.2542,49.2907,3800.0
2013-01-16 14:15:00,54.0,54.01,53.97,54.0,1400.0,49.2998,49.3089,49.2724,49.2998,1400.0
2013-01-16 14:20:00,53.98,54.03,53.98,54.0,1700.0,49.2815,49.3272,49.2815,49.2998,1700.0
2013-01-16 14:25:00,53.98,53.98,53.94,53.95,700.0,49.2815,49.2815,49.245,49.2542,700.0
2013-01-16 14:30:00,53.95,54.02,53.95,54.02,1400.0,49.2542,49.3181,49.2542,49.3181,1400.0
2013-01-16 14:35:00,53.99,54.05,53.97,54.05,2300.0,49.2907,49.3454,49.2724,49.3454,2300.0
2013-01-16 14:40:00,54.0,54.02,53.96,53.97,2000.0,49.2998,49.3181,49.2633,49.2724,2000.0
2013-01-16 14:45:00,53.94,54.08,53.93,54.04,4000.0,49.245,49.3728,49.2359,49.3363,4000.0
2013-01-16 14:50:00,54.04,54.08,54.03,54.03,1400.0,49.3363,49.3728,49.3272,49.3272,1400.0
2013-01-16 14:55:00,54.03,54.13,54.03,54.07,3700.0,49.3272,49.4185,49.3272,49.3637,3700.0
2013-01-16 15:00:00,54.03,54.07,54.03,54.06,1600.0,49.3272,49.3637,49.3272,49.3546,1600.0
2013-01-16 15:05:00,54.04,54.13,54.04,54.09,7000.0,49.3363,49.4185,49.3363,49.382,7000.0
2013-01-16 15:10:00,54.08,54.08,54.0,54.03,4300.0,49.3728,49.3728,49.2998,49.3272,4300.0
2013-01-16 15:15:00,54.01,54.02,53.98,54.02,2600.0,49.3089,49.3181,49.2815,49.3181,2600.0
2013-01-16 15:20:00,54.0,54.02,53.91,54.02,4300.0,49.2998,49.3181,49.2176,49.3181,4300.0
2013-01-16 15:25:00,54.02,54.04,53.92,53.92,3100.0,49.3181,49.3363,49.2268,49.2268,3100.0
2013-01-16 15:30:00,53.94,53.99,53.94,53.94,5300.0,49.245,49.2907,49.245,49.245,5300.0
2013-01-16 15:35:00,53.95,54.03,53.95,54.02,5400.0,49.2542,49.3272,49.2542,49.3181,5400.0
2013-01-16 15:40:00,54.02,54.04,54.01,54.02,7300.0,49.3181,49.3363,49.3089,49.3181,7300.0
2013-01-16 15:45:00,54.0,54.03,53.97,53.99,9800.0,49.2998,49.3272,49.2724,49.2907,9800.0
2013-01-16 15:50:00,54.0,54.08,53.96,54.04,17700.0,49.2998,49.3728,49.2633,49.3363,17700.0
2013-01-16 15:55:00,54.04,54.13,54.04,54.11,41600.0,49.3363,49.4185,49.3363,49.4002,41600.0
2013-01-17 09:30:00,54.5,54.8,54.34,54.8,40300.0,49.7563,50.0302,49.6102,50.0302,40300.0
2013-01-17 09:35:00,54.8,54.88,54.44,54.8,45200.0,50.0302,50.1032,49.7015,50.0302,45200.0
2013-01-17 09:40:00,54.78,54.85,54.69,54.73,7500.0,50.0119,50.0758,49.9297,49.9663,7500.0
2013-01-17 09:45:00,54.76,55.0,54.72,54.91,32600.0,49.9936,50.2128,49.9571,50.1306,32600.0
2013-01-17 09:50:00,54.82,54.89,54.74,54.74,23700.0,50.0484,50.1123,49.9754,49.9754,23700.0
2013-01-17 09:55:00,54.8,54.98,54.77,54.98,12800.0,50.0302,50.1945,50.0028,50.1945,12800.0
2013-01-17 10:00:00,54.96,55.0,54.83,55.0,41600.0,50.1762,50.2128,50.0576,50.2128,41600.0
2013-01-17 10:05:00,54.92,55.06,54.92,54.99,29500.0,50.1397,50.2675,50.1397,50.2036,29500.0
2013-01-17 10:10:00,54.98,55.0,54.95,55.0,58400.0,50.1945,50.2128,50.1671,50.2128,58400.0
2013-01-17 10:15:00,55.0,55.0,54.94,55.0,23000.0,50.2128,50.2128,50.158,50.2128,23000.0
2013-01-17 10:20:00,54.99,55.1,54.94,55.04,22900.0,50.2036,50.3041,50.158,50.2493,22900.0
2013-01-17 10:25:00,55.02,55.21,54.94,55.05,7100.0,50.231,50.4045,50.158,50.2584,7100.0
2013-01-17 10:30:00,55.06,55.1,55.0,55.02,3100.0,50.2675,50.3041,50.2128,50.231,3100.0
2013-01-17 10:35:00,55.09,55.1,54.98,55.1,3500.0,50.2949,50.3041,50.1945,50.3041,3500.0
2013-01-17 10:40:00,55.09,55.16,54.96,55.05,51300.0,50.2949,50.3588,50.1762,50.2584,51300.0
2013-01-17 10:45:00,55.11,55.18,55.02,55.11,8500.0,50.3132,50.3771,50.231,50.3132,8500.0
2013-01-17 10:50:00,55.1,55.15,55.07,55.15,5800.0,50.3041,50.3497,50.2767,50.3497,5800.0
2013-01-17 10:55:00,55.15,55.19,55.05,55.19,13000.0,50.3497,50.3862,50.2584,50.3862,13000.0
2013-01-17 11:00:00,55.18,55.23,55.12,55.17,3300.0,50.3771,50.4227,50.3223,50.368,3300.0
2013-01-17 11:05:00,55.15,55.2,55.11,55.2,8000.0,50.3497,50.3954,50.3132,50.3954,8000.0
2013-01-17 11:10:00,55.19,55.2,55.18,55.19,9900.0,50.3862,50.3954,50.3771,50.3862,9900.0
2013-01-17 11:15:00,55.2,55.2,55.18,55.2,3700.0,50.3954,50.3954,50.3771,50.3954,3700.0
2013-01-17 11:20:00,55.2,55.2,55.11,55.15,15100.0,50.3954,50.3954,50.3132,50.3497,15100.0
2013-01-17 11:25:00,55.12,55.2,55.1,55.2,6700.0,50.3223,50.3954,50.3041,50.3954,6700.0
2013-01-17 11:30:00,55.2,55.23,55.17,55.18,4100.0,50.3954,50.4227,50.368,50.3771,4100.0
2013-01-17 11:35:00,55.21,55.24,55.18,55.18,3500.0,50.4045,50.4319,50.3771,50.3771,3500.0
2013-01-17 11:40:00,55.15,55.2,55.15,55.15,50700.0,50.3497,50.3954,50.3497,50.3497,50700.0
2013-01-17 11:45:00,55.17,55.21,55.11,55.15,6600.0,50.368,50.4045,50.3132,50.3497,6600.0
2013-01-17 11:50:00,55.15,55.16,55.12,55.12,3300.0,50.3497,50.3588,50.3223,50.3223,3300.0
2013-01-17 11:55:00,55.12,55.13,55.1,55.1,800.0,50.3223,50.3314,50.3041,50.3041,800.0
2013-01-17 12:00:00,55.08,55.1,55.05,55.09,700.0,50.2858,50.3041,50.2584,50.2949,700.0
2013-01-17 12:05:00,55.06,55.1,55.06,55.08,700.0,50.2675,50.3041,50.2675,50.2858,700.0
2013-01-17 12:10:00,55.08,55.1,55.05,55.05,2200.0,50.2858,50.3041,50.2584,50.2584,2200.0
2013-01-17 12:15:00,55.1,55.12,55.06,55.08,2400.0,50.3041,50.3223,50.2675,50.2858,2400.0
2013-01-17 12:20:00,55.1,55.12,55.08,55.12,2100.0,50.3041,50.3223,50.2858,50.3223,2100.0
2013-01-17 12:25:00,55.1,55.12,55.02,55.02,6400.0,50.3041,50.3223,50.231,50.231,6400.0
2013-01-17 12:30:00,55.08,55.08,55.03,55.07,1300.0,50.2858,50.2858,50.2401,50.2767,1300.0
2013-01-17 12:35:00,55.08,55.14,55.08,55.14,700.0,50.2858,50.3406,50.2858,50.3406,700.0
2013-01-17 12:40:00,55.13,55.16,55.1,55.13,1300.0,50.3314,50.3588,50.3041,50.3314,1300.0
2013-01-17 12:45:00,55.1,55.1,55.05,55.05,700.0,50.3041,50.3041,50.2584,50.2584,700.0
2013-01-17 12:50:00,55.06,55.16,55.06,55.16,1100.0,50.2675,50.3588,50.2675,50.3588,1100.0
2013-01-17 12:55:00,55.13,55.14,55.1,55.1,700.0,50.3314,50.3406,50.3041,50.3041,700.0
2013-01-17 13:00:00,55.11,55.13,55.11,55.13,800.0,50.3132,50.3314,50.3132,50.3314,800.0
2013-01-17 13:05:00,55.12,55.14,55.12,55.14,200.0,50.3223,50.3406,50.3223,50.3406,200.0
2013-01-17 13:10:00,55.1,55.15,55.09,55.12,900.0,50.3041,50.3497,50.2949,50.3223,900.0
2013-01-17 13:15:00,55.12,55.12,55.05,55.06,4900.0,50.3223,50.3223,50.2584,50.2675,4900.0
2013-01-17 13:20:00,55.1,55.1,55.05,55.05,1100.0,50.3041,50.3041,50.2584,50.2584,1100.0
2013-01-17 13:25:00,55.04,55.04,55.04,55.04,200.0,50.2493,50.2493,50.2493,50.2493,200.0
2013-01-17 13:30:00,54.99,55.01,54.95,54.97,2900.0,50.2036,50.2219,50.1671,50.1854,2900.0
2013-01-17 13:35:00,54.96,55.02,54.92,55.02,3700.0,50.1762,50.231,50.1397,50.231,3700.0
2013-01-17 13:40:00,55.02,55.02,54.97,55.0,3600.0,50.231,50.231,50.1854,50.2128,3600.0
2013-01-17 13:45:00,55.01,55.05,55.01,55.04,3000.0,50.2219,50.2584,50.2219,50.2493,3000.0
2013-01-17 13:50:00,55.04,55.1,55.0,55.1,4200.0,50.2493,50.3041,50.2128,50.3041,4200.0
2013-01-17 13:55:00,55.13,55.13,55.08,55.1,8700.0,50.3314,50.3314,50.2858,50.3041,8700.0
2013-01-17 14:00:00,55.09,55.1,55.08,55.1,10200.0,50.2949,50.3041,50.2858,50.3041,10200.0
2013-01-17 14:05:00,55.09,55.1,55.08,55.1,3100.0,50.2949,50.3041,50.2858,50.3041,3100.0
2013-01-17 14:10:00,55.1,55.1,55.06,55.08,9700.0,50.3041,50.3041,50.2675,50.2858,9700.0
2013-01-17 14:15:00,55.09,55.1,55.05,55.1,4100.0,50.2949,50.3041,50.2584,50.3041,4100.0
2013-01-17 14:20:00,55.1,55.1,55.05,55.05,4600.0,50.3041,50.3041,50.2584,50.2584,4600.0
2013-01-17 14:25:00,55.1,55.1,55.04,55.09,2700.0,50.3041,50.3041,50.2493,50.2949,2700.0
2013-01-17 14:30:00,55.1,55.1,55.08,55.1,1800.0,50.3041,50.3041,50.2858,50.3041,1800.0
2013-01-17 14:35:00,55.1,55.1,55.09,55.1,3700.0,50.3041,50.3041,50.2949,50.3041,3700.0
2013-01-17 14:40:00,55.1,55.12,55.01,55.02,6800.0,50.3041,50.3223,50.2219,50.231,6800.0
2013-01-17 14:45:00,55.03,55.06,55.03,55.05,1800.0,50.2401,50.2675,50.2401,50.2584,1800.0
2013-01-17 14:50:00,55.05,55.05,55.01,55.01,1100.0,50.2584,50.2584,50.2219,50.2219,1100.0
2013-01-17 14:55:00,55.02,55.1,55.02,55.1,1900.0,50.231,50.3041,50.231,50.3041,1900.0
2013-01-17 15:00:00,55.1,55.15,55.07,55.1,10700.0,50.3041,50.3497,50.2767,50.3041,10700.0
2013-01-17 15:05:00,55.1,55.16,55.1,55.12,3200.0,50.3041,50.3588,50.3041,50.3223,3200.0
2013-01-17 15:10:00,55.15,55.15,55.09,55.11,2900.0,50.3497,50.3497,50.2949,50.3132,2900.0
2013-01-17 15:15:00,55.09,55.1,55.05,55.06,1300.0,50.2949,50.3041,50.2584,50.2675,1300.0
2013-01-17 15:20:00,55.1,55.1,55.03,55.09,3000.0,50.3041,50.3041,50.2401,50.2949,3000.0
2013-01-17 15:25:00,55.07,55.14,55.07,55.13,10100.0,50.2767,50.3406,50.2767,50.3314,10100.0
2013-01-17 15:30:00,55.14,55.2,55.13,55.19,18700.0,50.3406,50.3954,50.3314,50.3862,18700.0
2013-01-17 15:35:00,55.19,55.4,55.18,55.4,35900.0,50.3862,50.5779,50.3771,50.5779,35900.0
2013-01-17 15:40:00,55.39,55.39,55.25,55.25,23400.0,50.5688,50.5688,50.441,50.441,23400.0
2013-01-17 15:45:00,55.24,55.3,55.22,55.28,16500.0,50.4319,50.4866,50.4136,50.4684,16500.0
2013-01-17 15:50:00,55.27,55.27,55.18,55.19,22700.0,50.4593,50.4593,50.3771,50.3862,22700.0
2013-01-17 15:55:00,55.18,55.2,55.13,55.14,40500.0,50.3771,50.3954,50.3314,50.3406,40500.0
2013-01-18 09:30:00,55.46,55.94,55.38,55.38,121800.0,50.6327,51.0709,50.5597,50.5597,121800.0
2013-01-18 09:35:00,55.5,55.5,55.15,55.37,7000.0,50.6692,50.6692,50.3497,50.5506,7000.0
2013-01-18 09:40:00,55.35,55.46,55.22,55.42,10400.0,50.5323,50.6327,50.4136,50.5962,10400.0
2013-01-18 09:45:00,55.37,55.47,55.3,55.42,13700.0,50.5506,50.6419,50.4866,50.5962,13700.0
2013-01-18 09:50:00,55.45,55.45,55.36,55.37,4700.0,50.6236,50.6236,50.5414,50.5506,4700.0
2013-01-18 09:55:00,55.2,55.46,55.19,55.46,6600.0,50.3954,50.6327,50.3862,50.6327,6600.0
2013-01-18 10:00:00,55.47,55.62,55.44,55.6,13400.0,50.6419,50.7788,50.6145,50.7605,13400.0
2013-01-18 10:05:00,55.6,55.66,55.56,55.65,12200.0,50.7605,50.8153,50.724,50.8062,12200.0
2013-01-18 10:10:00,55.6,55.65,55.56,55.65,5600.0,50.7605,50.8062,50.724,50.8062,5600.0
2013-01-18 10:15:00,55.67,55.73,55.65,55.73,1300.0,50.8244,50.8792,50.8062,50.8792,1300.0
2013-01-18 10:20:00,55.7,55.7,55.65,55.66,2500.0,50.8518,50.8518,50.8062,50.8153,2500.0
2013-01-18 10:25:00,55.63,55.66,55.51,55.59,7400.0,50.7879,50.8153,50.6784,50.7514,7400.0
2013-01-18 10:30:00,55.51,55.6,55.5,55.53,19100.0,50.6784,50.7605,50.6692,50.6966,19100.0
2013-01-18 10:35:00,55.53,55.72,55.53,55.72,18100.0,50.6966,50.8701,50.6966,50.8701,18100.0
2013-01-18 10:40:00,55.72,55.73,55.61,55.61,2800.0,50.8701,50.8792,50.7697,50.7697,2800.0
2013-01-18 10:45:00,55.61,55.63,55.57,55.63,1400.0,50.7697,50.7879,50.7331,50.7879,1400.0
2013-01-18 10:50:00,55.6,55.61,55.55,55.6,10200.0,50.7605,50.7697,50.7149,50.7605,10200.0
2013-01-18 10:55:00,55.6,55.68,55.6,55.68,10100.0,50.7605,50.8336,50.7605,50.8336,10100.0
2013-01-18 11:00:00,55.69,55.69,55.57,55.68,3700.0,50.8427,50.8427,50.7331,50.8336,3700.0
2013-01-18 11:05:00,55.68,55.68,55.58,55.63,5900.0,50.8336,50.8336,50.7423,50.7879,5900.0
2013-01-18 11:10:00,55.66,55.71,55.63,55.7,20200.0,50.8153,50.861,50.7879,50.8518,20200.0
2013-01-18 11:15:00,55.7,55.77,55.69,55.7,2600.0,50.8518,50.9157,50.8427,50.8518,2600.0
2013-01-18 11:20:00,55.73,55.87,55.7,55.86,25500.0,50.8792,51.007,50.8518,50.9979,25500.0
2013-01-18 11:25:00,55.86,55.99,55.81,55.98,46300.0,50.9979,51.1166,50.9523,51.1075,46300.0
2013-01-18 11:30:00,55.96,56.07,55.96,56.05,16600.0,51.0892,51.1896,51.0892,51.1714,16600.0
2013-01-18 11:35:00,56.03,56.17,56.03,56.08,8500.0,51.1531,51.2809,51.1531,51.1988,8500.0
2013-01-18 11:40:00,56.1,56.13,56.04,56.08,14700.0,51.217,51.2444,51.1622,51.1988,14700.0
2013-01-18 11:45:00,56.08,56.28,56.04,56.25,22500.0,51.1988,51.3813,51.1622,51.354,22500.0
2013-01-18 11:50:00,56.24,56.31,56.23,56.28,11100.0,51.3448,51.4087,51.3357,51.3813,11100.0
2013-01-18 11:55:00,56.28,56.31,56.12,56.28,38100.0,51.3813,51.4087,51.2353,51.3813,38100.0
2013-01-18 12:00:00,56.28,56.3,56.2,56.29,11400.0,51.3813,51.3996,51.3083,51.3905,11400.0
2013-01-18 12:05:00,56.29,56.29,56.23,56.23,2000.0,51.3905,51.3905,51.3357,51.3357,2000.0
2013-01-18 12:10:00,56.23,56.27,56.22,56.25,16700.0,51.3357,51.3722,51.3266,51.354,16700.0
2013-01-18 12:15:00,56.25,56.3,56.24,56.29,1600.0,51.354,51.3996,51.3448,51.3905,1600.0
2013-01-18 12:20:00,56.29,56.3,56.23,56.23,3300.0,51.3905,51.3996,51.3357,51.3357,3300.0
2013-01-18 12:25:00,56.25,56.28,56.25,56.25,800.0,51.354,51.3813,51.354,51.354,800.0
2013-01-18 12:30:00,56.25,56.28,56.2,56.27,63300.0,51.354,51.3813,51.3083,51.3722,63300.0
2013-01-18 12:35:00,56.27,56.3,56.25,56.28,4700.0,51.3722,51.3996,51.354,51.3813,4700.0
2013-01-18 12:40:00,56.28,56.28,56.24,56.24,1300.0,51.3813,51.3813,51.3448,51.3448,1300.0
2013-01-18 12:45:00,56.27,56.29,56.27,56.27,1300.0,51.3722,51.3905,51.3722,51.3722,1300.0
2013-01-18 12:50:00,56.27,56.32,56.27,56.29,7400.0,51.3722,51.4179,51.3722,51.3905,7400.0
2013-01-18 12:55:00,56.29,56.3,56.26,56.26,2000.0,51.3905,51.3996,51.3631,51.3631,2000.0
2013-01-18 13:00:00,56.26,56.3,56.26,56.26,2900.0,51.3631,51.3996,51.3631,51.3631,2900.0
2013-01-18 13:05:00,56.26,56.37,56.26,56.32,5700.0,51.3631,51.4635,51.3631,51.4179,5700.0
2013-01-18 13:10:00,56.32,56.35,56.31,56.32,2400.0,51.4179,51.4453,51.4087,51.4179,2400.0
2013-01-18 13:15:00,56.37,56.38,56.34,56.37,1600.0,51.4635,51.4726,51.4361,51.4635,1600.0
2013-01-18 13:20:00,56.36,56.36,56.31,56.33,1400.0,51.4544,51.4544,51.4087,51.427,1400.0
2013-01-18 13:25:00,56.32,56.37,56.32,56.34,1500.0,51.4179,51.4635,51.4179,51.4361,1500.0
2013-01-18 13:30:00,56.33,56.38,56.32,56.37,2600.0,51.427,51.4726,51.4179,51.4635,2600.0
2013-01-18 13:35:00,56.37,56.4,56.37,56.39,1100.0,51.4635,51.4909,51.4635,51.4818,1100.0
2013-01-18 13:40:00,56.4,56.46,56.38,56.4,17900.0,51.4909,51.5457,51.4726,51.4909,17900.0
2013-01-18 13:45:00,56.41,56.44,56.39,56.42,1900.0,51.5,51.5274,51.4818,51.5092,1900.0
2013-01-18 13:50:00,56.42,56.49,56.42,56.45,3400.0,51.5092,51.5731,51.5092,51.5366,3400.0
2013-01-18 13:55:00,56.43,56.45,56.42,56.44,1700.0,51.5183,51.5366,51.5092,51.5274,1700.0
2013-01-18 14:00:00,56.41,56.48,56.41,56.48,2900.0,51.5,51.5639,51.5,51.5639,2900.0
2013-01-18 14:05:00,56.48,56.56,56.48,56.5,16200.0,51.5639,51.637,51.5639,51.5822,16200.0
2013-01-18 14:10:00,56.51,56.55,56.49,56.51,6000.0,51.5913,51.6278,51.5731,51.5913,6000.0
2013-01-18 14:15:00,56.51,56.52,56.49,56.51,11200.0,51.5913,51.6005,51.5731,51.5913,11200.0
2013-01-18 14:20:00,56.5,56.51,56.48,56.51,5100.0,51.5822,51.5913,51.5639,51.5913,5100.0
2013-01-18 14:25:00,56.49,56.53,56.47,56.49,6100.0,51.5731,51.6096,51.5548,51.5731,6100.0
2013-01-18 14:30:00,56.53,56.54,56.49,56.51,2300.0,51.6096,51.6187,51.5731,51.5913,2300.0
2013-01-18 14:35:00,56.51,56.54,56.49,56.54,2600.0,51.5913,51.6187,51.5731,51.6187,2600.0
2013-01-18 14:40:00,56.53,56.69,56.53,56.67,9500.0,51.6096,51.7557,51.6096,51.7374,9500.0
2013-01-18 14:45:00,56.67,56.67,56.61,56.67,12500.0,51.7374,51.7374,51.6826,51.7374,12500.0
2013-01-18 14:50:00,56.67,56.7,56.67,56.69,30700.0,51.7374,51.7648,51.7374,51.7557,30700.0
2013-01-18 14:55:00,56.7,56.7,56.66,56.7,4700.0,51.7648,51.7648,51.7283,51.7648,4700.0
2013-01-18 15:00:00,56.71,56.71,56.56,56.56,12900.0,51.7739,51.7739,51.637,51.637,12900.0
2013-01-18 15:05:00,56.55,56.58,56.46,56.49,7800.0,51.6278,51.6552,51.5457,51.5731,7800.0
2013-01-18 15:10:00,56.49,56.5,56.46,56.47,4900.0,51.5731,51.5822,51.5457,51.5548,4900.0
2013-01-18 15:15:00,56.49,56.53,56.47,56.53,2900.0,51.5731,51.6096,51.5548,51.6096,2900.0
2013-01-18 15:20:00,56.54,56.54,56.49,56.5,4700.0,51.6187,51.6187,51.5731,51.5822,4700.0
2013-01-18 15:25:00,56.47,56.49,56.36,56.4,9300.0,51.5548,51.5731,51.4544,51.4909,9300.0
2013-01-18 15:30:00,56.37,56.46,56.37,56.46,5600.0,51.4635,51.5457,51.4635,51.5457,5600.0
2013-01-18 15:35:00,56.47,56.5,56.41,56.42,16600.0,51.5548,51.5822,51.5,51.5092,16600.0
2013-01-18 15:40:00,56.41,56.41,56.35,56.4,14200.0,51.5,51.5,51.4453,51.4909,14200.0
2013-01-18 15:45:00,56.4,56.53,56.4,56.52,14400.0,51.4909,51.6096,51.4909,51.6005,14400.0
2013-01-18 15:50:00,56.5,56.63,56.5,56.63,20600.0,51.5822,51.7009,51.5822,51.7009,20600.0
2013-01-18 15:55:00,56.62,56.72,56.61,56.7,63100.0,51.6918,51.783,51.6826,51.7648,63100.0
2013-01-22 09:30:00,56.81,57.14,56.81,57.0,13700.0,51.8652,52.1665,51.8652,52.0387,13700.0
2013-01-22 09:35:00,56.95,57.05,56.87,56.87,5700.0,51.993,52.0843,51.92,51.92,5700.0
2013-01-22 09:40:00,56.86,57.11,56.63,57.11,12000.0,51.9109,52.1391,51.7009,52.1391,12000.0
2013-01-22 09:45:00,57.09,57.49,57.07,57.43,12700.0,52.1208,52.486,52.1026,52.4313,12700.0
2013-01-22 09:50:00,57.44,57.49,57.32,57.47,6400.0,52.4404,52.486,52.3308,52.4678,6400.0
2013-01-22 09:55:00,57.5,57.64,57.49,57.64,9600.0,52.4952,52.623,52.486,52.623,9600.0
2013-01-22 10:00:00,57.56,57.61,57.29,57.46,28800.0,52.5499,52.5956,52.3034,52.4586,28800.0
2013-01-22 10:05:00,57.38,57.78,57.38,57.78,7700.0,52.3856,52.7508,52.3856,52.7508,7700.0
2013-01-22 10:10:00,57.78,57.78,57.41,57.43,8900.0,52.7508,52.7508,52.413,52.4313,8900.0
2013-01-22 10:15:00,57.38,57.56,57.37,57.56,8600.0,52.3856,52.5499,52.3765,52.5499,8600.0
2013-01-22 10:20:00,57.51,57.69,57.51,57.66,9000.0,52.5043,52.6686,52.5043,52.6412,9000.0
2013-01-22 10:25:00,57.65,57.69,57.6,57.61,8500.0,52.6321,52.6686,52.5865,52.5956,8500.0
2013-01-22 10:30:00,57.61,57.75,57.6,57.67,6800.0,52.5956,52.7234,52.5865,52.6504,6800.0
2013-01-22 10:35:00,57.67,57.67,57.56,57.62,4200.0,52.6504,52.6504,52.5499,52.6047,4200.0
2013-01-22 10:40:00,57.65,57.75,57.63,57.69,5800.0,52.6321,52.7234,52.6138,52.6686,5800.0
2013-01-22 10:45:00,57.68,57.84,57.66,57.84,6700.0,52.6595,52.8056,52.6412,52.8056,6700.0
2013-01-22 10:50:00,57.84,57.96,57.82,57.96,7300.0,52.8056,52.9151,52.7873,52.9151,7300.0
2013-01-22 10:55:00,57.92,57.99,57.88,57.96,9700.0,52.8786,52.9425,52.8421,52.9151,9700.0
2013-01-22 11:00:00,57.97,57.97,57.86,57.88,6600.0,52.9242,52.9242,52.8238,52.8421,6600.0
2013-01-22 11:05:00,57.86,58.0,57.86,57.96,8400.0,52.8238,52.9516,52.8238,52.9151,8400.0
2013-01-22 11:10:00,57.99,58.0,57.93,57.93,11500.0,52.9425,52.9516,52.8877,52.8877,11500.0
2013-01-22 11:15:00,57.95,58.11,57.93,58.1,20500.0,52.906,53.0521,52.8877,53.0429,20500.0
2013-01-22 11:20:00,58.1,58.21,58.05,58.1,9100.0,53.0429,53.1434,52.9973,53.0429,9100.0
2013-01-22 11:25:00,58.1,58.24,58.1,58.14,6100.0,53.0429,53.1707,53.0429,53.0795,6100.0
2013-01-22 11:30:00,58.14,58.31,58.14,58.28,18900.0,53.0795,53.2347,53.0795,53.2073,18900.0
2013-01-22 11:35:00,58.3,58.3,58.22,58.26,5800.0,53.2255,53.2255,53.1525,53.189,5800.0
2013-01-22 11:40:00,58.26,58.45,58.25,58.44,7000.0,53.189,53.3625,53.1799,53.3533,7000.0
2013-01-22 11:45:00,58.44,58.45,58.36,58.43,13500.0,53.3533,53.3625,53.2803,53.3442,13500.0
2013-01-22 11:50:00,58.44,58.5,58.42,58.5,23700.0,53.3533,53.4081,53.3351,53.4081,23700.0
2013-01-22 11:55:00,58.45,58.58,58.45,58.5,15400.0,53.3625,53.4812,53.3625,53.4081,15400.0
2013-01-22 12:00:00,58.5,58.65,58.46,58.6,20600.0,53.4081,53.5451,53.3716,53.4994,20600.0
2013-01-22 12:05:00,58.63,58.65,58.48,58.51,41100.0,53.5268,53.5451,53.3899,53.4172,41100.0
2013-01-22 12:10:00,58.5,58.6,58.5,58.54,13900.0,53.4081,53.4994,53.4081,53.4446,13900.0
2013-01-22 12:15:00,58.55,58.65,58.55,58.65,13300.0,53.4538,53.5451,53.4538,53.5451,13300.0
2013-01-22 12:20:00,58.65,58.77,58.65,58.76,6100.0,53.5451,53.6546,53.5451,53.6455,6100.0
2013-01-22 12:25:00,58.76,58.78,58.61,58.67,28500.0,53.6455,53.6637,53.5085,53.5633,28500.0
2013-01-22 12:30:00,58.71,58.77,58.64,58.68,8400.0,53.5998,53.6546,53.5359,53.5724,8400.0
2013-01-22 12:35:00,58.67,58.75,58.64,58.66,9500.0,53.5633,53.6364,53.5359,53.5542,9500.0
2013-01-22 12:40:00,58.7,58.82,58.7,58.77,12300.0,53.5907,53.7003,53.5907,53.6546,12300.0
2013-01-22 12:45:00,58.78,58.79,58.6,58.64,10500.0,53.6637,53.6729,53.4994,53.5359,10500.0
2013-01-22 12:50:00,58.65,58.67,58.53,58.53,10200.0,53.5451,53.5633,53.4355,53.4355,10200.0
2013-01-22 12:55:00,58.54,58.55,58.44,58.49,10100.0,53.4446,53.4538,53.3533,53.399,10100.0
2013-01-22 13:00:00,58.44,58.56,58.43,58.55,11700.0,53.3533,53.4629,53.3442,53.4538,11700.0
2013-01-22 13:05:00,58.58,58.64,58.56,58.64,8700.0,53.4812,53.5359,53.4629,53.5359,8700.0
2013-01-22 13:10:00,58.63,58.67,58.58,58.65,6400.0,53.5268,53.5633,53.4812,53.5451,6400.0
2013-01-22 13:15:00,58.66,58.7,58.61,58.67,9000.0,53.5542,53.5907,53.5085,53.5633,9000.0
2013-01-22 13:20:00,58.7,58.72,58.64,58.66,9600.0,53.5907,53.609,53.5359,53.5542,9600.0
2013-01-22 13:25:00,58.68,58.95,58.68,58.91,11000.0,53.5724,53.8189,53.5724,53.7824,11000.0
2013-01-22 13:30:00,58.91,58.95,58.9,58.93,9000.0,53.7824,53.8189,53.7733,53.8007,9000.0
2013-01-22 13:35:00,58.95,59.18,58.94,59.18,25800.0,53.8189,54.0289,53.8098,54.0289,25800.0
2013-01-22 13:40:00,59.15,59.24,59.07,59.24,9000.0,54.0015,54.0837,53.9285,54.0837,9000.0
2013-01-22 13:45:00,59.25,59.44,59.18,59.44,37000.0,54.0928,54.2663,54.0289,54.2663,37000.0
2013-01-22 13:50:00,59.43,59.48,59.26,59.36,30300.0,54.2572,54.3028,54.102,54.1933,30300.0
2013-01-22 13:55:00,59.36,59.37,59.12,59.18,28600.0,54.1933,54.2024,53.9742,54.0289,28600.0
2013-01-22 14:00:00,59.16,59.16,59.02,59.1,7100.0,54.0107,54.0107,53.8829,53.9559,7100.0
2013-01-22 14:05:00,59.1,59.33,59.1,59.33,6800.0,53.9559,54.1659,53.9559,54.1659,6800.0
2013-01-22 14:10:00,59.33,59.33,59.18,59.26,16100.0,54.1659,54.1659,54.0289,54.102,16100.0
2013-01-22 14:15:00,59.27,59.39,59.27,59.29,6700.0,54.1111,54.2207,54.1111,54.1294,6700.0
2013-01-22 14:20:00,59.33,59.43,59.31,59.32,15800.0,54.1659,54.2572,54.1476,54.1567,15800.0
2013-01-22 14:25:00,59.31,59.38,59.3,59.35,11900.0,54.1476,54.2115,54.1385,54.1841,11900.0
2013-01-22 14:30:00,59.32,59.35,59.29,59.34,11600.0,54.1567,54.1841,54.1294,54.175,11600.0
2013-01-22 14:35:00,59.35,59.45,59.31,59.38,28800.0,54.1841,54.2754,54.1476,54.2115,28800.0
2013-01-22 14:40:00,59.38,59.43,59.35,59.41,33300.0,54.2115,54.2572,54.1841,54.2389,33300.0
2013-01-22 14:45:00,59.44,59.45,59.39,59.42,44800.0,54.2663,54.2754,54.2207,54.248,44800.0
2013-01-22 14:50:00,59.41,59.43,59.21,59.29,24500.0,54.2389,54.2572,54.0563,54.1294,24500.0
2013-01-22 14:55:00,59.26,59.26,59.11,59.11,11600.0,54.102,54.102,53.965,53.965,11600.0
2013-01-22 15:00:00,59.12,59.12,59.0,59.0,25300.0,53.9742,53.9742,53.8646,53.8646,25300.0
2013-01-22 15:05:00,59.0,59.01,58.82,58.84,17200.0,53.8646,53.8737,53.7003,53.7185,17200.0
2013-01-22 15:10:00,58.85,58.88,58.69,58.72,22900.0,53.7277,53.755,53.5816,53.609,22900.0
2013-01-22 15:15:00,58.7,58.71,58.49,58.51,30800.0,53.5907,53.5998,53.399,53.4172,30800.0
2013-01-22 15:20:00,58.53,58.58,58.47,58.47,12700.0,53.4355,53.4812,53.3807,53.3807,12700.0
2013-01-22 15:25:00,58.5,58.53,58.44,58.48,26100.0,53.4081,53.4355,53.3533,53.3899,26100.0
2013-01-22 15:30:00,58.48,58.5,58.41,58.41,49000.0,53.3899,53.4081,53.326,53.326,49000.0
2013-01-22 15:35:00,58.41,58.44,58.34,58.34,20500.0,53.326,53.3533,53.262,53.262,20500.0
2013-01-22 15:40:00,58.35,58.42,58.34,58.41,22000.0,53.2712,53.3351,53.262,53.326,22000.0
2013-01-22 15:45:00,58.37,58.42,58.3,58.33,31400.0,53.2894,53.3351,53.2255,53.2529,31400.0
2013-01-22 15:50:00,58.33,58.39,58.32,58.39,27700.0,53.2529,53.3077,53.2438,53.3077,27700.0
2013-01-22 15:55:00,58.37,58.58,58.37,58.58,47600.0,53.2894,53.4812,53.2894,53.4812,47600.0
2013-01-23 09:30:00,58.43,58.57,58.26,58.34,18000.0,53.3442,53.472,53.189,53.262,18000.0
2013-01-23 09:35:00,58.3,58.36,58.1,58.27,2500.0,53.2255,53.2803,53.0429,53.1981,2500.0
2013-01-23 09:40:00,58.27,58.5,58.27,58.37,2900.0,53.1981,53.4081,53.1981,53.2894,2900.0
2013-01-23 09:45:00,58.42,58.44,58.35,58.35,6200.0,53.3351,53.3533,53.2712,53.2712,6200.0
2013-01-23 09:50:00,58.35,58.55,58.27,58.27,25300.0,53.2712,53.4538,53.1981,53.1981,25300.0
2013-01-23 09:55:00,58.27,58.41,58.23,58.41,6900.0,53.1981,53.326,53.1616,53.326,6900.0
2013-01-23 10:00:00,58.45,58.45,58.26,58.26,9900.0,53.3625,53.3625,53.189,53.189,9900.0
2013-01-23 10:05:00,58.26,58.36,58.25,58.32,3300.0,53.189,53.2803,53.1799,53.2438,3300.0
2013-01-23 10:10:00,58.29,58.42,58.29,58.34,9000.0,53.2164,53.3351,53.2164,53.262,9000.0
2013-01-23 10:15:00,58.35,58.37,58.07,58.09,27300.0,53.2712,53.2894,53.0155,53.0338,27300.0
2013-01-23 10:20:00,58.12,58.14,57.75,57.75,37200.0,53.0612,53.0795,52.7234,52.7234,37200.0
2013-01-23 10:25:00,57.75,57.98,57.67,57.91,17200.0,52.7234,52.9334,52.6504,52.8695,17200.0
2013-01-23 10:30:00,57.91,57.94,57.52,57.56,15100.0,52.8695,52.8969,52.5134,52.5499,15100.0
2013-01-23 10:35:00,57.62,57.66,57.42,57.42,5100.0,52.6047,52.6412,52.4221,52.4221,5100.0
2013-01-23 10:40:00,57.5,57.55,57.44,57.44,4400.0,52.4952,52.5408,52.4404,52.4404,4400.0
2013-01-23 10:45:00,57.47,57.62,57.45,57.6,3300.0,52.4678,52.6047,52.4495,52.5865,3300.0
2013-01-23 10:50:00,57.59,57.61,57.5,57.55,3600.0,52.5773,52.5956,52.4952,52.5408,3600.0
2013-01-23 10:55:00,57.6,57.66,57.55,57.55,4400.0,52.5865,52.6412,52.5408,52.5408,4400.0
2013-01-23 11:00:00,57.52,57.61,57.52,57.61,5200.0,52.5134,52.5956,52.5134,52.5956,5200.0
2013-01-23 11:05:00,57.61,57.76,57.6,57.75,6900.0,52.5956,52.7325,52.5865,52.7234,6900.0
2013-01-23 11:10:00,57.75,57.93,57.75,57.86,15700.0,52.7234,52.8877,52.7234,52.8238,15700.0
2013-01-23 11:15:00,57.83,57.92,57.73,57.91,30600.0,52.7964,52.8786,52.7051,52.8695,30600.0
2013-01-23 11:20:00,57.89,57.95,57.85,57.92,8200.0,52.8512,52.906,52.8147,52.8786,8200.0
2013-01-23 11:25:00,57.93,57.93,57.76,57.81,22100.0,52.8877,52.8877,52.7325,52.7782,22100.0
2013-01-23 11:30:00,57.82,57.89,57.8,57.87,3100.0,52.7873,52.8512,52.769,52.833,3100.0
2013-01-23 11:35:00,57.9,57.9,57.82,57.88,3100.0,52.8603,52.8603,52.7873,52.8421,3100.0
2013-01-23 11:40:00,57.91,57.92,57.87,57.87,4900.0,52.8695,52.8786,52.833,52.833,4900.0
2013-01-23 11:45:00,57.86,57.89,57.86,57.86,2200.0,52.8238,52.8512,52.8238,52.8238,2200.0
2013-01-23 11:50:00,57.8,57.91,57.8,57.85,2600.0,52.769,52.8695,52.769,52.8147,2600.0
2013-01-23 11:55:00,57.86,57.96,57.86,57.88,3200.0,52.8238,52.9151,52.8238,52.8421,3200.0
2013-01-23 12:00:00,57.84,57.88,57.76,57.8,11900.0,52.8056,52.8421,52.7325,52.769,11900.0
2013-01-23 12:05:00,57.83,57.88,57.81,57.85,2400.0,52.7964,52.8421,52.7782,52.8147,2400.0
2013-01-23 12:10:00,57.85,57.88,57.8,57.88,2100.0,52.8147,52.8421,52.769,52.8421,2100.0
2013-01-23 12:15:00,57.89,57.93,57.88,57.89,1800.0,52.8512,52.8877,52.8421,52.8512,1800.0
2013-01-23 12:20:00,57.93,57.93,57.82,57.86,2700.0,52.8877,52.8877,52.7873,52.8238,2700.0
2013-01-23 12:25:00,57.86,57.89,57.8,57.89,2800.0,52.8238,52.8512,52.769,52.8512,2800.0
2013-01-23 12:30:00,57.9,57.92,57.77,57.85,7500.0,52.8603,52.8786,52.7417,52.8147,7500.0
2013-01-23 12:35:00,57.89,57.9,57.85,57.85,2900.0,52.8512,52.8603,52.8147,52.8147,2900.0
2013-01-23 12:40:00,57.88,57.98,57.88,57.98,3200.0,52.8421,52.9334,52.8421,52.9334,3200.0
2013-01-23 12:45:00,57.99,58.02,57.94,58.02,2500.0,52.9425,52.9699,52.8969,52.9699,2500.0
2013-01-23 12:50:00,58.01,58.07,58.0,58.05,2400.0,52.9608,53.0155,52.9516,52.9973,2400.0
2013-01-23 12:55:00,58.07,58.07,57.7,57.75,23000.0,53.0155,53.0155,52.6777,52.7234,23000.0
2013-01-23 13:00:00,57.74,57.78,57.71,57.71,3700.0,52.7143,52.7508,52.6869,52.6869,3700.0
2013-01-23 13:05:00,57.73,57.81,57.73,57.78,2800.0,52.7051,52.7782,52.7051,52.7508,2800.0
2013-01-23 13:10:00,57.85,57.99,57.84,57.89,18800.0,52.8147,52.9425,52.8056,52.8512,18800.0
2013-01-23 13:15:00,57.88,58.04,57.88,58.04,3800.0,52.8421,52.9882,52.8421,52.9882,3800.0
2013-01-23 13:20:00,58.04,58.14,58.0,58.09,3600.0,52.9882,53.0795,52.9516,53.0338,3600.0
2013-01-23 13:25:00,58.09,58.12,58.01,58.04,4500.0,53.0338,53.0612,52.9608,52.9882,4500.0
2013-01-23 13:30:00,58.0,58.0,57.93,57.99,43600.0,52.9516,52.9516,52.8877,52.9425,43600.0
2013-01-23 13:35:00,58.03,58.03,57.96,57.96,1200.0,52.979,52.979,52.9151,52.9151,1200.0
2013-01-23 13:40:00,57.97,57.99,57.89,57.89,2200.0,52.9242,52.9425,52.8512,52.8512,2200.0
2013-01-23 13:45:00,57.89,57.9,57.8,57.84,4800.0,52.8512,52.8603,52.769,52.8056,4800.0
2013-01-23 13:50:00,57.84,57.88,57.8,57.81,2900.0,52.8056,52.8421,52.769,52.7782,2900.0
2013-01-23 13:55:00,57.81,57.84,57.73,57.73,30600.0,52.7782,52.8056,52.7051,52.7051,30600.0
2013-01-23 14:00:00,57.73,57.81,57.72,57.81,3300.0,52.7051,52.7782,52.696,52.7782,3300.0
2013-01-23 14:05:00,57.81,57.84,57.74,57.82,5600.0,52.7782,52.8056,52.7143,52.7873,5600.0
2013-01-23 14:10:00,57.82,57.92,57.8,57.89,4200.0,52.7873,52.8786,52.769,52.8512,4200.0
2013-01-23 14:15:00,57.91,58.01,57.88,58.01,6100.0,52.8695,52.9608,52.8421,52.9608,6100.0
2013-01-23 14:20:00,58.02,58.03,57.94,58.03,5200.0,52.9699,52.979,52.8969,52.979,5200.0
2013-01-23 14:25:00,58.0,58.02,57.86,57.88,24000.0,52.9516,52.9699,52.8238,52.8421,24000.0
2013-01-23 14:30:00,57.91,57.93,57.74,57.77,27300.0,52.8695,52.8877,52.7143,52.7417,27300.0
2013-01-23 14:35:00,57.82,57.83,57.79,57.83,2400.0,52.7873,52.7964,52.7599,52.7964,2400.0
2013-01-23 14:40:00,57.84,57.86,57.81,57.81,2500.0,52.8056,52.8238,52.7782,52.7782,2500.0
2013-01-23 14:45:00,57.82,57.82,57.78,57.8,3700.0,52.7873,52.7873,52.7508,52.769,3700.0
2013-01-23 14:50:00,57.8,57.81,57.72,57.73,1800.0,52.769,52.7782,52.696,52.7051,1800.0
2013-01-23 14:55:00,57.74,57.78,57.74,57.77,2800.0,52.7143,52.7508,52.7143,52.7417,2800.0
2013-01-23 15:00:00,57.77,57.79,57.7,57.78,11000.0,52.7417,52.7599,52.6777,52.7508,11000.0
2013-01-23 15:05:00,57.77,57.8,57.72,57.73,4300.0,52.7417,52.769,52.696,52.7051,4300.0
2013-01-23 15:10:00,57.75,57.76,57.7,57.72,4500.0,52.7234,52.7325,52.6777,52.696,4500.0
2013-01-23 15:15:00,57.73,57.73,57.64,57.64,4800.0,52.7051,52.7051,52.623,52.623,4800.0
2013-01-23 15:20:00,57.64,57.7,57.61,57.66,4900.0,52.623,52.6777,52.5956,52.6412,4900.0
2013-01-23 15:25:00,57.65,57.65,57.53,57.59,7700.0,52.6321,52.6321,52.5225,52.5773,7700.0
2013-01-23 15:30:00,57.61,57.63,57.55,57.61,33800.0,52.5956,52.6138,52.5408,52.5956,33800.0
2013-01-23 15:35:00,57.6,57.67,57.57,57.62,15300.0,52.5865,52.6504,52.5591,52.6047,15300.0
2013-01-23 15:40:00,57.63,57.65,57.56,57.6,19200.0,52.6138,52.6321,52.5499,52.5865,19200.0
2013-01-23 15:45:00,57.61,57.63,57.58,57.61,12300.0,52.5956,52.6138,52.5682,52.5956,12300.0
2013-01-23 15:50:00,57.61,57.63,57.52,57.53,24200.0,52.5956,52.6138,52.5134,52.5225,24200.0
2013-01-23 15:55:00,57.55,57.57,57.49,57.5,44100.0,52.5408,52.5591,52.486,52.4952,44100.0
2013-01-24 09:30:00,57.78,57.99,57.43,57.98,12600.0,52.7508,52.9425,52.4313,52.9334,12600.0
2013-01-24 09:35:00,57.93,58.1,57.93,58.06,5100.0,52.8877,53.0429,52.8877,53.0064,5100.0
2013-01-24 09:40:00,58.12,58.35,58.07,58.28,9100.0,53.0612,53.2712,53.0155,53.2073,9100.0
2013-01-24 09:45:00,58.37,58.41,58.21,58.21,23600.0,53.2894,53.326,53.1434,53.1434,23600.0
2013-01-24 09:50:00,58.22,58.38,58.19,58.19,25900.0,53.1525,53.2986,53.1251,53.1251,25900.0
2013-01-24 09:55:00,58.22,58.24,58.06,58.13,14600.0,53.1525,53.1707,53.0064,53.0703,14600.0
2013-01-24 10:00:00,58.13,58.17,57.83,57.83,74300.0,53.0703,53.1068,52.7964,52.7964,74300.0
2013-01-24 10:05:00,57.86,58.13,57.85,58.08,9600.0,52.8238,53.0703,52.8147,53.0247,9600.0
2013-01-24 10:10:00,58.08,58.09,57.98,58.09,4200.0,53.0247,53.0338,52.9334,53.0338,4200.0
2013-01-24 10:15:00,58.09,58.22,58.06,58.13,4000.0,53.0338,53.1525,53.0064,53.0703,4000.0
2013-01-24 10:20:00,58.13,58.25,58.13,58.2,4700.0,53.0703,53.1799,53.0703,53.1342,4700.0
2013-01-24 10:25:00,58.18,58.27,58.17,58.25,8700.0,53.116,53.1981,53.1068,53.1799,8700.0
2013-01-24 10:30:00,58.29,58.32,58.26,58.32,1300.0,53.2164,53.2438,53.189,53.2438,1300.0
2013-01-24 10:35:00,58.32,58.33,58.25,58.25,14600.0,53.2438,53.2529,53.1799,53.1799,14600.0
2013-01-24 10:40:00,58.24,58.28,58.11,58.11,11500.0,53.1707,53.2073,53.0521,53.0521,11500.0
2013-01-24 10:45:00,58.1,58.16,58.05,58.09,12700.0,53.0429,53.0977,52.9973,53.0338,12700.0
2013-01-24 10:50:00,58.09,58.15,58.0,58.07,53800.0,53.0338,53.0886,52.9516,53.0155,53800.0
2013-01-24 10:55:00,58.05,58.05,57.91,57.95,1800.0,52.9973,52.9973,52.8695,52.906,1800.0
2013-01-24 11:00:00,57.88,58.06,57.88,58.05,4000.0,52.8421,53.0064,52.8421,52.9973,4000.0
2013-01-24 11:05:00,58.08,58.13,57.93,57.98,6100.0,53.0247,53.0703,52.8877,52.9334,6100.0
2013-01-24 11:10:00,57.93,57.94,57.89,57.9,4500.0,52.8877,52.8969,52.8512,52.8603,4500.0
2013-01-24 11:15:00,57.94,58.0,57.92,57.92,2800.0,52.8969,52.9516,52.8786,52.8786,2800.0
2013-01-24 11:20:00,57.94,58.06,57.93,58.06,1800.0,52.8969,53.0064,52.8877,53.0064,1800.0
2013-01-24 11:25:00,58.06,58.06,57.99,58.01,7400.0,53.0064,53.0064,52.9425,52.9608,7400.0
2013-01-24 11:30:00,58.02,58.05,57.96,58.05,6800.0,52.9699,52.9973,52.9151,52.9973,6800.0
2013-01-24 11:35:00,58.0,58.06,57.98,58.0,4500.0,52.9516,53.0064,52.9334,52.9516,4500.0
2013-01-24 11:40:00,58.0,58.04,57.97,58.0,1700.0,52.9516,52.9882,52.9242,52.9516,1700.0
2013-01-24 11:45:00,57.98,58.04,57.91,57.92,6800.0,52.9334,52.9882,52.8695,52.8786,6800.0
2013-01-24 11:50:00,57.97,58.0,57.86,57.86,3400.0,52.9242,52.9516,52.8238,52.8238,3400.0
2013-01-24 11:55:00,57.86,57.86,57.83,57.83,1700.0,52.8238,52.8238,52.7964,52.7964,1700.0
2013-01-24 12:00:00,57.82,57.83,57.71,57.71,3500.0,52.7873,52.7964,52.6869,52.6869,3500.0
2013-01-24 12:05:00,57.7,57.7,57.66,57.66,2600.0,52.6777,52.6777,52.6412,52.6412,2600.0
2013-01-24 12:10:00,57.66,57.66,57.47,57.47,4200.0,52.6412,52.6412,52.4678,52.4678,4200.0
2013-01-24 12:15:00,57.48,57.55,57.46,57.46,2100.0,52.4769,52.5408,52.4586,52.4586,2100.0
2013-01-24 12:20:00,57.5,57.57,57.5,57.57,1100.0,52.4952,52.5591,52.4952,52.5591,1100.0
2013-01-24 12:25:00,57.57,57.65,57.56,57.6,4500.0,52.5591,52.6321,52.5499,52.5865,4500.0
2013-01-24 12:30:00,57.57,57.57,57.45,57.53,4700.0,52.5591,52.5591,52.4495,52.5225,4700.0
2013-01-24 12:35:00,57.54,57.54,57.44,57.47,4600.0,52.5317,52.5317,52.4404,52.4678,4600.0
2013-01-24 12:40:00,57.44,57.54,57.44,57.53,4400.0,52.4404,52.5317,52.4404,52.5225,4400.0
2013-01-24 12:45:00,57.48,57.53,57.48,57.53,1800.0,52.4769,52.5225,52.4769,52.5225,1800.0
2013-01-24 12:50:00,57.5,57.55,57.48,57.55,3800.0,52.4952,52.5408,52.4769,52.5408,3800.0
2013-01-24 12:55:00,57.57,57.58,57.49,57.51,6100.0,52.5591,52.5682,52.486,52.5043,6100.0
2013-01-24 13:00:00,57.51,57.56,57.49,57.56,1800.0,52.5043,52.5499,52.486,52.5499,1800.0
2013-01-24 13:05:00,57.52,57.54,57.52,57.54,900.0,52.5134,52.5317,52.5134,52.5317,900.0
2013-01-24 13:10:00,57.54,57.54,57.48,57.5,6400.0,52.5317,52.5317,52.4769,52.4952,6400.0
2013-01-24 13:15:00,57.48,57.5,57.37,57.45,29800.0,52.4769,52.4952,52.3765,52.4495,29800.0
2013-01-24 13:20:00,57.46,57.46,57.42,57.44,4400.0,52.4586,52.4586,52.4221,52.4404,4400.0
2013-01-24 13:25:00,57.44,57.44,57.41,57.42,4700.0,52.4404,52.4404,52.413,52.4221,4700.0
2013-01-24 13:30:00,57.42,57.44,57.34,57.37,3400.0,52.4221,52.4404,52.3491,52.3765,3400.0
2013-01-24 13:35:00,57.38,57.38,57.28,57.28,8700.0,52.3856,52.3856,52.2943,52.2943,8700.0
2013-01-24 13:40:00,57.25,57.25,57.15,57.2,3300.0,52.2669,52.2669,52.1756,52.2213,3300.0
2013-01-24 13:45:00,57.17,57.19,57.13,57.17,3700.0,52.1939,52.2121,52.1574,52.1939,3700.0
2013-01-24 13:50:00,57.12,57.24,57.12,57.21,2600.0,52.1482,52.2578,52.1482,52.2304,2600.0
2013-01-24 13:55:00,57.21,57.25,57.21,57.25,2300.0,52.2304,52.2669,52.2304,52.2669,2300.0
2013-01-24 14:00:00,57.23,57.23,57.1,57.12,3000.0,52.2487,52.2487,52.13,52.1482,3000.0
2013-01-24 14:05:00,57.17,57.17,57.0,57.0,10000.0,52.1939,52.1939,52.0387,52.0387,10000.0
2013-01-24 14:10:00,57.0,57.07,56.96,57.0,30700.0,52.0387,52.1026,52.0022,52.0387,30700.0
2013-01-24 14:15:00,57.0,57.1,57.0,57.05,9900.0,52.0387,52.13,52.0387,52.0843,9900.0
2013-01-24 14:20:00,57.08,57.12,57.04,57.11,1500.0,52.1117,52.1482,52.0752,52.1391,1500.0
2013-01-24 14:25:00,57.06,57.06,57.04,57.06,3100.0,52.0935,52.0935,52.0752,52.0935,3100.0
2013-01-24 14:30:00,57.08,57.17,57.05,57.15,4200.0,52.1117,52.1939,52.0843,52.1756,4200.0
2013-01-24 14:35:00,57.15,57.15,57.1,57.1,6600.0,52.1756,52.1756,52.13,52.13,6600.0
2013-01-24 14:40:00,57.11,57.14,57.09,57.13,6600.0,52.1391,52.1665,52.1208,52.1574,6600.0
2013-01-24 14:45:00,57.13,57.22,57.13,57.19,32100.0,52.1574,52.2395,52.1574,52.2121,32100.0
2013-01-24 14:50:00,57.18,57.23,57.17,57.2,7200.0,52.203,52.2487,52.1939,52.2213,7200.0
2013-01-24 14:55:00,57.2,57.2,57.13,57.15,10300.0,52.2213,52.2213,52.1574,52.1756,10300.0
2013-01-24 15:00:00,57.15,57.17,57.11,57.17,12700.0,52.1756,52.1939,52.1391,52.1939,12700.0
2013-01-24 15:05:00,57.18,57.33,57.16,57.31,25800.0,52.203,52.34,52.1848,52.3217,25800.0
2013-01-24 15:10:00,57.28,57.42,57.25,57.41,6400.0,52.2943,52.4221,52.2669,52.413,6400.0
2013-01-24 15:15:00,57.46,57.52,57.39,57.39,8900.0,52.4586,52.5134,52.3947,52.3947,8900.0
2013-01-24 15:20:00,57.39,57.48,57.33,57.36,10200.0,52.3947,52.4769,52.34,52.3673,10200.0
2013-01-24 15:25:00,57.4,57.43,57.35,57.43,3200.0,52.4039,52.4313,52.3582,52.4313,3200.0
2013-01-24 15:30:00,57.43,57.5,57.42,57.46,8200.0,52.4313,52.4952,52.4221,52.4586,8200.0
2013-01-24 15:35:00,57.44,57.58,57.44,57.49,10600.0,52.4404,52.5682,52.4404,52.486,10600.0
2013-01-24 15:40:00,57.48,57.5,57.46,57.5,11600.0,52.4769,52.4952,52.4586,52.4952,11600.0
2013-01-24 15:45:00,57.48,57.6,57.44,57.6,19600.0,52.4769,52.5865,52.4404,52.5865,19600.0
2013-01-24 15:50:00,57.58,57.63,57.51,57.57,22300.0,52.5682,52.6138,52.5043,52.5591,22300.0
2013-01-24 15:55:00,57.58,57.59,57.45,57.5,38000.0,52.5682,52.5773,52.4495,52.4952,38000.0
2013-01-25 09:30:00,57.9,57.97,57.53,57.96,9600.0,52.8603,52.9242,52.5225,52.9151,9600.0
2013-01-25 09:35:00,57.85,57.96,57.64,57.65,18300.0,52.8147,52.9151,52.623,52.6321,18300.0
2013-01-25 09:40:00,57.62,57.72,57.45,57.45,20200.0,52.6047,52.696,52.4495,52.4495,20200.0
2013-01-25 09:45:00,57.43,57.55,57.27,57.34,6200.0,52.4313,52.5408,52.2852,52.3491,6200.0
2013-01-25 09:50:00,57.43,57.59,57.43,57.5,54100.0,52.4313,52.5773,52.4313,52.4952,54100.0
2013-01-25 09:55:00,57.51,57.58,57.49,57.55,8300.0,52.5043,52.5682,52.486,52.5408,8300.0
2013-01-25 10:00:00,57.51,57.51,57.02,57.15,11200.0,52.5043,52.5043,52.0569,52.1756,11200.0
2013-01-25 10:05:00,57.22,57.44,57.16,57.43,6100.0,52.2395,52.4404,52.1848,52.4313,6100.0
2013-01-25 10:10:00,57.43,57.45,57.35,57.35,32000.0,52.4313,52.4495,52.3582,52.3582,32000.0
2013-01-25 10:15:00,57.37,57.37,57.29,57.3,4200.0,52.3765,52.3765,52.3034,52.3126,4200.0
2013-01-25 10:20:00,57.35,57.39,57.27,57.3,37500.0,52.3582,52.3947,52.2852,52.3126,37500.0
2013-01-25 10:25:00,57.3,57.3,57.21,57.23,4200.0,52.3126,52.3126,52.2304,52.2487,4200.0
2013-01-25 10:30:00,57.26,57.28,57.21,57.25,28700.0,52.276,52.2943,52.2304,52.2669,28700.0
2013-01-25 10:35:00,57.25,57.3,57.21,57.24,24900.0,52.2669,52.3126,52.2304,52.2578,24900.0
2013-01-25 10:40:00,57.24,57.35,57.24,57.35,4600.0,52.2578,52.3582,52.2578,52.3582,4600.0
2013-01-25 10:45:00,57.3,57.38,57.22,57.27,11900.0,52.3126,52.3856,52.2395,52.2852,11900.0
2013-01-25 10:50:00,57.27,57.4,57.25,57.37,6200.0,52.2852,52.4039,52.2669,52.3765,6200.0
2013-01-25 10:55:00,57.34,57.35,57.24,57.3,8900.0,52.3491,52.3582,52.2578,52.3126,8900.0
2013-01-25 11:00:00,57.3,57.42,57.23,57.39,7900.0,52.3126,52.4221,52.2487,52.3947,7900.0
2013-01-25 11:05:00,57.39,57.4,57.24,57.34,5900.0,52.3947,52.4039,52.2578,52.3491,5900.0
2013-01-25 11:10:00,57.37,57.42,57.34,57.4,23800.0,52.3765,52.4221,52.3491,52.4039,23800.0
2013-01-25 11:15:00,57.51,57.51,57.39,57.39,35900.0,52.5043,52.5043,52.3947,52.3947,35900.0
2013-01-25 11:20:00,57.4,57.43,57.4,57.42,3200.0,52.4039,52.4313,52.4039,52.4221,3200.0
2013-01-25 11:25:00,57.43,57.43,57.2,57.2,13400.0,52.4313,52.4313,52.2213,52.2213,13400.0
2013-01-25 11:30:00,57.2,57.21,57.07,57.11,6300.0,52.2213,52.2304,52.1026,52.1391,6300.0
2013-01-25 11:35:00,57.11,57.15,57.08,57.11,3600.0,52.1391,52.1756,52.1117,52.1391,3600.0
2013-01-25 11:40:00,57.13,57.18,57.08,57.14,2700.0,52.1574,52.203,52.1117,52.1665,2700.0
2013-01-25 11:45:00,57.09,57.18,57.08,57.16,3100.0,52.1208,52.203,52.1117,52.1848,3100.0
2013-01-25 11:50:00,57.2,57.2,57.02,57.02,4200.0,52.2213,52.2213,52.0569,52.0569,4200.0
2013-01-25 11:55:00,57.05,57.12,57.0,57.12,5400.0,52.0843,52.1482,52.0387,52.1482,5400.0
2013-01-25 12:00:00,57.11,57.14,57.04,57.14,7100.0,52.1391,52.1665,52.0752,52.1665,7100.0
2013-01-25 12:05:00,57.19,57.29,57.16,57.28,6800.0,52.2121,52.3034,52.1848,52.2943,6800.0
2013-01-25 12:10:00,57.29,57.33,57.2,57.2,4500.0,52.3034,52.34,52.2213,52.2213,4500.0
2013-01-25 12:15:00,57.2,57.24,57.14,57.24,3100.0,52.2213,52.2578,52.1665,52.2578,3100.0
2013-01-25 12:20:00,57.25,57.26,57.25,57.25,300.0,52.2669,52.276,52.2669,52.2669,300.0
2013-01-25 12:25:00,57.26,57.27,57.21,57.26,3900.0,52.276,52.2852,52.2304,52.276,3900.0
2013-01-25 12:30:00,57.23,57.23,57.15,57.15,5800.0,52.2487,52.2487,52.1756,52.1756,5800.0
2013-01-25 12:35:00,57.2,57.2,57.17,57.2,500.0,52.2213,52.2213,52.1939,52.2213,500.0
2013-01-25 12:40:00,57.21,57.25,57.19,57.2,4300.0,52.2304,52.2669,52.2121,52.2213,4300.0
2013-01-25 12:45:00,57.18,57.22,57.14,57.22,3400.0,52.203,52.2395,52.1665,52.2395,3400.0
2013-01-25 12:50:00,57.16,57.25,57.16,57.22,1800.0,52.1848,52.2669,52.1848,52.2395,1800.0
2013-01-25 12:55:00,57.24,57.24,57.16,57.16,2700.0,52.2578,52.2578,52.1848,52.1848,2700.0
2013-01-25 13:00:00,57.17,57.17,57.05,57.08,6300.0,52.1939,52.1939,52.0843,52.1117,6300.0
2013-01-25 13:05:00,57.12,57.13,57.09,57.11,5100.0,52.1482,52.1574,52.1208,52.1391,5100.0
2013-01-25 13:10:00,57.14,57.17,57.06,57.06,4500.0,52.1665,52.1939,52.0935,52.0935,4500.0
2013-01-25 13:15:00,57.11,57.11,57.07,57.07,2400.0,52.1391,52.1391,52.1026,52.1026,2400.0
2013-01-25 13:20:00,57.08,57.1,57.02,57.02,7700.0,52.1117,52.13,52.0569,52.0569,7700.0
2013-01-25 13:25:00,57.03,57.05,56.99,57.03,29000.0,52.0661,52.0843,52.0295,52.0661,29000.0
2013-01-25 13:30:00,57.03,57.05,56.91,56.91,5700.0,52.0661,52.0843,51.9565,51.9565,5700.0
2013-01-25 13:35:00,56.91,57.0,56.91,57.0,4800.0,51.9565,52.0387,51.9565,52.0387,4800.0
2013-01-25 13:40:00,57.08,57.12,57.06,57.08,4400.0,52.1117,52.1482,52.0935,52.1117,4400.0
2013-01-25 13:45:00,57.08,57.13,57.06,57.07,6900.0,52.1117,52.1574,52.0935,52.1026,6900.0
2013-01-25 13:50:00,57.05,57.05,57.02,57.03,3300.0,52.0843,52.0843,52.0569,52.0661,3300.0
2013-01-25 13:55:00,57.1,57.12,57.1,57.12,400.0,52.13,52.1482,52.13,52.1482,400.0
2013-01-25 14:00:00,57.13,57.17,57.13,57.13,2900.0,52.1574,52.1939,52.1574,52.1574,2900.0
2013-01-25 14:05:00,57.15,57.18,57.09,57.15,6600.0,52.1756,52.203,52.1208,52.1756,6600.0
2013-01-25 14:10:00,57.13,57.16,57.1,57.12,6200.0,52.1574,52.1848,52.13,52.1482,6200.0
2013-01-25 14:15:00,57.15,57.16,57.09,57.13,4300.0,52.1756,52.1848,52.1208,52.1574,4300.0
2013-01-25 14:20:00,57.13,57.15,57.11,57.13,2200.0,52.1574,52.1756,52.1391,52.1574,2200.0
2013-01-25 14:25:00,57.15,57.16,57.12,57.13,7700.0,52.1756,52.1848,52.1482,52.1574,7700.0
2013-01-25 14:30:00,57.14,57.16,57.08,57.1,7600.0,52.1665,52.1848,52.1117,52.13,7600.0
2013-01-25 14:35:00,57.12,57.15,57.11,57.13,3200.0,52.1482,52.1756,52.1391,52.1574,3200.0
2013-01-25 14:40:00,57.15,57.18,57.07,57.11,11100.0,52.1756,52.203,52.1026,52.1391,11100.0
2013-01-25 14:45:00,57.14,57.18,57.12,57.15,3700.0,52.1665,52.203,52.1482,52.1756,3700.0
2013-01-25 14:50:00,57.15,57.15,57.08,57.1,5500.0,52.1756,52.1756,52.1117,52.13,5500.0
2013-01-25 14:55:00,57.08,57.1,57.02,57.05,7600.0,52.1117,52.13,52.0569,52.0843,7600.0
2013-01-25 15:00:00,57.06,57.14,57.06,57.12,2600.0,52.0935,52.1665,52.0935,52.1482,2600.0
2013-01-25 15:05:00,57.12,57.12,57.07,57.12,6600.0,52.1482,52.1482,52.1026,52.1482,6600.0
2013-01-25 15:10:00,57.13,57.25,57.13,57.23,10100.0,52.1574,52.2669,52.1574,52.2487,10100.0
2013-01-25 15:15:00,57.21,57.22,57.15,57.15,100300.0,52.2304,52.2395,52.1756,52.1756,100300.0
2013-01-25 15:20:00,57.18,57.21,57.16,57.19,6900.0,52.203,52.2304,52.1848,52.2121,6900.0
2013-01-25 15:25:00,57.19,57.27,57.18,57.26,8900.0,52.2121,52.2852,52.203,52.276,8900.0
2013-01-25 15:30:00,57.26,57.26,57.2,57.22,9600.0,52.276,52.276,52.2213,52.2395,9600.0
2013-01-25 15:35:00,57.21,57.22,57.2,57.21,3000.0,52.2304,52.2395,52.2213,52.2304,3000.0
2013-01-25 15:40:00,57.2,57.2,57.08,57.08,10800.0,52.2213,52.2213,52.1117,52.1117,10800.0
2013-01-25 15:45:00,57.1,57.1,56.98,57.08,11600.0,52.13,52.13,52.0204,52.1117,11600.0
2013-01-25 15:50:00,57.09,57.15,57.07,57.11,9000.0,52.1208,52.1756,52.1026,52.1391,9000.0
2013-01-25 15:55:00,57.13,57.23,57.08,57.17,61000.0,52.1574,52.2487,52.1117,52.1939,61000.0
2013-01-28 09:30:00,57.25,57.45,57.05,57.25,10300.0,52.2669,52.4495,52.0843,52.2669,10300.0
2013-01-28 09:35:00,57.29,57.37,57.23,57.35,1600.0,52.3034,52.3765,52.2487,52.3582,1600.0
2013-01-28 09:40:00,57.33,57.33,57.21,57.21,3300.0,52.34,52.34,52.2304,52.2304,3300.0
2013-01-28 09:45:00,57.28,57.29,56.92,56.92,3000.0,52.2943,52.3034,51.9656,51.9656,3000.0
2013-01-28 09:50:00,56.91,56.95,56.86,56.94,2300.0,51.9565,51.993,51.9109,51.9839,2300.0
2013-01-28 09:55:00,56.9,56.98,56.73,56.84,3300.0,51.9474,52.0204,51.7922,51.8926,3300.0
2013-01-28 10:00:00,56.76,56.77,56.5,56.66,21600.0,51.8196,51.8287,51.5822,51.7283,21600.0
2013-01-28 10:05:00,56.67,56.68,56.35,56.49,24900.0,51.7374,51.7465,51.4453,51.5731,24900.0
2013-01-28 10:10:00,56.5,56.63,56.45,56.63,4900.0,51.5822,51.7009,51.5366,51.7009,4900.0
2013-01-28 10:15:00,56.54,56.59,56.36,56.36,6500.0,51.6187,51.6644,51.4544,51.4544,6500.0
2013-01-28 10:20:00,56.43,56.48,56.31,56.48,5700.0,51.5183,51.5639,51.4087,51.5639,5700.0
2013-01-28 10:25:00,56.48,56.65,56.48,56.55,21800.0,51.5639,51.7191,51.5639,51.6278,21800.0
2013-01-28 10:30:00,56.6,56.68,56.58,56.64,7100.0,51.6735,51.7465,51.6552,51.71,7100.0
2013-01-28 10:35:00,56.66,56.69,56.63,56.69,3300.0,51.7283,51.7557,51.7009,51.7557,3300.0
2013-01-28 10:40:00,56.71,56.72,56.62,56.62,5100.0,51.7739,51.783,51.6918,51.6918,5100.0
2013-01-28 10:45:00,56.63,56.73,56.6,56.7,11500.0,51.7009,51.7922,51.6735,51.7648,11500.0
2013-01-28 10:50:00,56.71,56.72,56.6,56.65,2800.0,51.7739,51.783,51.6735,51.7191,2800.0
2013-01-28 10:55:00,56.64,56.66,56.59,56.65,1600.0,51.71,51.7283,51.6644,51.7191,1600.0
2013-01-28 11:00:00,56.7,56.75,56.68,56.7,2500.0,51.7648,51.8104,51.7465,51.7648,2500.0
2013-01-28 11:05:00,56.7,56.76,56.63,56.67,3600.0,51.7648,51.8196,51.7009,51.7374,3600.0
2013-01-28 11:10:00,56.66,56.79,56.66,56.7,4200.0,51.7283,51.847,51.7283,51.7648,4200.0
2013-01-28 11:15:00,56.65,56.74,56.62,56.74,1400.0,51.7191,51.8013,51.6918,51.8013,1400.0
2013-01-28 11:20:00,56.74,56.78,56.71,56.74,900.0,51.8013,51.8378,51.7739,51.8013,900.0
2013-01-28 11:25:00,56.73,56.84,56.72,56.82,2600.0,51.7922,51.8926,51.783,51.8743,2600.0
2013-01-28 11:30:00,56.8,56.84,56.72,56.72,3000.0,51.8561,51.8926,51.783,51.783,3000.0
2013-01-28 11:35:00,56.72,56.79,56.71,56.72,2100.0,51.783,51.847,51.7739,51.783,2100.0
2013-01-28 11:40:00,56.72,56.79,56.69,56.79,1100.0,51.783,51.847,51.7557,51.847,1100.0
2013-01-28 11:45:00,56.79,56.81,56.7,56.7,2600.0,51.847,51.8652,51.7648,51.7648,2600.0
2013-01-28 11:50:00,56.76,56.83,56.75,56.82,13000.0,51.8196,51.8835,51.8104,51.8743,13000.0
2013-01-28 11:55:00,56.81,56.81,56.65,56.65,8000.0,51.8652,51.8652,51.7191,51.7191,8000.0
2013-01-28 12:00:00,56.68,56.73,56.62,56.62,1800.0,51.7465,51.7922,51.6918,51.6918,1800.0
2013-01-28 12:05:00,56.65,56.75,56.65,56.75,400.0,51.7191,51.8104,51.7191,51.8104,400.0
2013-01-28 12:10:00,56.8,56.8,56.76,56.77,1100.0,51.8561,51.8561,51.8196,51.8287,1100.0
2013-01-28 12:15:00,56.75,56.81,56.73,56.78,700.0,51.8104,51.8652,51.7922,51.8378,700.0
2013-01-28 12:20:00,56.75,56.78,56.7,56.74,1600.0,51.8104,51.8378,51.7648,51.8013,1600.0
2013-01-28 12:25:00,56.71,56.73,56.68,56.7,1500.0,51.7739,51.7922,51.7465,51.7648,1500.0
2013-01-28 12:30:00,56.73,56.73,56.68,56.69,1600.0,51.7922,51.7922,51.7465,51.7557,1600.0
2013-01-28 12:35:00,56.77,56.78,56.77,56.78,300.0,51.8287,51.8378,51.8287,51.8378,300.0
2013-01-28 12:40:00,56.74,56.75,56.67,56.67,1900.0,51.8013,51.8104,51.7374,51.7374,1900.0
2013-01-28 12:45:00,56.73,56.88,56.73,56.88,2200.0,51.7922,51.9291,51.7922,51.9291,2200.0
2013-01-28 12:50:00,56.89,56.93,56.83,56.86,3700.0,51.9383,51.9748,51.8835,51.9109,3700.0
2013-01-28 12:55:00,56.91,56.97,56.89,56.92,1800.0,51.9565,52.0113,51.9383,51.9656,1800.0
2013-01-28 13:00:00,56.92,56.92,56.79,56.89,1100.0,51.9656,51.9656,51.847,51.9383,1100.0
2013-01-28 13:05:00,56.81,56.84,56.75,56.82,3100.0,51.8652,51.8926,51.8104,51.8743,3100.0
2013-01-28 13:10:00,56.78,56.82,56.73,56.82,1600.0,51.8378,51.8743,51.7922,51.8743,1600.0
2013-01-28 13:15:00,56.8,56.85,56.74,56.78,3700.0,51.8561,51.9017,51.8013,51.8378,3700.0
2013-01-28 13:20:00,56.77,56.82,56.74,56.81,4800.0,51.8287,51.8743,51.8013,51.8652,4800.0
2013-01-28 13:25:00,56.83,56.86,56.7,56.78,4300.0,51.8835,51.9109,51.7648,51.8378,4300.0
2013-01-28 13:30:00,56.81,56.91,56.77,56.88,5600.0,51.8652,51.9565,51.8287,51.9291,5600.0
2013-01-28 13:35:00,56.89,57.01,56.87,57.01,17200.0,51.9383,52.0478,51.92,52.0478,17200.0
2013-01-28 13:40:00,57.0,57.02,56.84,56.85,13900.0,52.0387,52.0569,51.8926,51.9017,13900.0
2013-01-28 13:45:00,56.83,56.86,56.78,56.8,1500.0,51.8835,51.9109,51.8378,51.8561,1500.0
2013-01-28 13:50:00,56.84,56.92,56.83,56.92,1300.0,51.8926,51.9656,51.8835,51.9656,1300.0
2013-01-28 13:55:00,56.95,56.97,56.92,56.95,3000.0,51.993,52.0113,51.9656,51.993,3000.0
2013-01-28 14:00:00,56.93,56.93,56.87,56.89,2000.0,51.9748,51.9748,51.92,51.9383,2000.0
2013-01-28 14:05:00,56.92,56.99,56.92,56.99,1700.0,51.9656,52.0295,51.9656,52.0295,1700.0
2013-01-28 14:10:00,56.99,57.01,56.9,56.9,3700.0,52.0295,52.0478,51.9474,51.9474,3700.0
2013-01-28 14:15:00,56.9,56.99,56.81,56.92,12700.0,51.9474,52.0295,51.8652,51.9656,12700.0
2013-01-28 14:20:00,56.89,56.91,56.74,56.83,6900.0,51.9383,51.9565,51.8013,51.8835,6900.0
2013-01-28 14:25:00,56.8,56.83,56.76,56.8,2400.0,51.8561,51.8835,51.8196,51.8561,2400.0
2013-01-28 14:30:00,56.8,56.82,56.74,56.79,4100.0,51.8561,51.8743,51.8013,51.847,4100.0
2013-01-28 14:35:00,56.79,56.8,56.75,56.76,2400.0,51.847,51.8561,51.8104,51.8196,2400.0
2013-01-28 14:40:00,56.79,56.8,56.77,56.8,2200.0,51.847,51.8561,51.8287,51.8561,2200.0
2013-01-28 14:45:00,56.83,56.83,56.73,56.8,11100.0,51.8835,51.8835,51.7922,51.8561,11100.0
2013-01-28 14:50:00,56.82,56.83,56.78,56.79,3700.0,51.8743,51.8835,51.8378,51.847,3700.0
2013-01-28 14:55:00,56.77,56.82,56.76,56.77,3700.0,51.8287,51.8743,51.8196,51.8287,3700.0
2013-01-28 15:00:00,56.8,56.83,56.69,56.74,9200.0,51.8561,51.8835,51.7557,51.8013,9200.0
2013-01-28 15:05:00,56.8,56.82,56.66,56.7,2300.0,51.8561,51.8743,51.7283,51.7648,2300.0
2013-01-28 15:10:00,56.7,56.77,56.67,56.71,5100.0,51.7648,51.8287,51.7374,51.7739,5100.0
2013-01-28 15:15:00,56.69,56.76,56.69,56.71,2700.0,51.7557,51.8196,51.7557,51.7739,2700.0
2013-01-28 15:20:00,56.75,56.75,56.65,56.65,5700.0,51.8104,51.8104,51.7191,51.7191,5700.0
2013-01-28 15:25:00,56.69,56.72,56.63,56.65,6300.0,51.7557,51.783,51.7009,51.7191,6300.0
2013-01-28 15:30:00,56.65,56.73,56.65,56.7,5100.0,51.7191,51.7922,51.7191,51.7648,5100.0
2013-01-28 15:35:00,56.7,56.71,56.64,56.69,6000.0,51.7648,51.7739,51.71,51.7557,6000.0
2013-01-28 15:40:00,56.67,56.67,56.6,56.62,14700.0,51.7374,51.7374,51.6735,51.6918,14700.0
2013-01-28 15:45:00,56.64,56.74,56.61,56.69,4400.0,51.71,51.8013,51.6826,51.7557,4400.0
2013-01-28 15:50:00,56.7,56.84,56.7,56.83,15600.0,51.7648,51.8926,51.7648,51.8835,15600.0
2013-01-28 15:55:00,56.83,56.86,56.8,56.84,23400.0,51.8835,51.9109,51.8561,51.8926,23400.0
2013-01-29 09:30:00,56.83,57.08,56.55,57.08,46700.0,51.8835,52.1117,51.6278,52.1117,46700.0
2013-01-29 09:35:00,57.0,57.02,56.85,56.91,9100.0,52.0387,52.0569,51.9017,51.9565,9100.0
2013-01-29 09:40:00,56.91,57.02,56.85,56.88,9700.0,51.9565,52.0569,51.9017,51.9291,9700.0
2013-01-29 09:45:00,56.88,56.9,56.74,56.75,16800.0,51.9291,51.9474,51.8013,51.8104,16800.0
2013-01-29 09:50:00,56.76,56.8,56.65,56.8,15400.0,51.8196,51.8561,51.7191,51.8561,15400.0
2013-01-29 09:55:00,56.8,57.25,56.76,57.04,58900.0,51.8561,52.2669,51.8196,52.0752,58900.0
2013-01-29 10:00:00,57.06,57.06,56.92,57.0,18900.0,52.0935,52.0935,51.9656,52.0387,18900.0
2013-01-29 10:05:00,56.95,57.03,56.91,57.03,9300.0,51.993,52.0661,51.9565,52.0661,9300.0
2013-01-29 10:10:00,56.98,57.05,56.95,56.95,14800.0,52.0204,52.0843,51.993,51.993,14800.0
2013-01-29 10:15:00,56.95,57.06,56.91,57.06,28100.0,51.993,52.0935,51.9565,52.0935,28100.0
2013-01-29 10:20:00,57.08,57.23,57.08,57.14,50800.0,52.1117,52.2487,52.1117,52.1665,50800.0
2013-01-29 10:25:00,57.13,57.22,57.13,57.17,10900.0,52.1574,52.2395,52.1574,52.1939,10900.0
2013-01-29 10:30:00,57.15,57.21,57.12,57.15,20300.0,52.1756,52.2304,52.1482,52.1756,20300.0
2013-01-29 10:35:00,57.19,57.22,57.14,57.18,19400.0,52.2121,52.2395,52.1665,52.203,19400.0
2013-01-29 10:40:00,57.19,57.48,57.19,57.42,17500.0,52.2121,52.4769,52.2121,52.4221,17500.0
2013-01-29 10:45:00,57.48,57.78,57.44,57.77,27500.0,52.4769,52.7508,52.4404,52.7417,27500.0
2013-01-29 10:50:00,57.77,57.77,57.61,57.61,5700.0,52.7417,52.7417,52.5956,52.5956,5700.0
2013-01-29 10:55:00,57.57,57.72,57.51,57.68,4600.0,52.5591,52.696,52.5043,52.6595,4600.0
2013-01-29 11:00:00,57.72,57.86,57.72,57.86,5500.0,52.696,52.8238,52.696,52.8238,5500.0
2013-01-29 11:05:00,57.83,57.9,57.81,57.81,8000.0,52.7964,52.8603,52.7782,52.7782,8000.0
2013-01-29 11:10:00,57.83,57.88,57.81,57.86,9700.0,52.7964,52.8421,52.7782,52.8238,9700.0
2013-01-29 11:15:00,57.88,57.92,57.87,57.89,5000.0,52.8421,52.8786,52.833,52.8512,5000.0
2013-01-29 11:20:00,57.92,58.0,57.92,58.0,34500.0,52.8786,52.9516,52.8786,52.9516,34500.0
2013-01-29 11:25:00,57.96,58.03,57.89,58.02,20000.0,52.9151,52.979,52.8512,52.9699,20000.0
2013-01-29 11:30:00,58.02,58.18,58.02,58.17,20300.0,52.9699,53.116,52.9699,53.1068,20300.0
2013-01-29 11:35:00,58.14,58.19,58.11,58.14,15800.0,53.0795,53.1251,53.0521,53.0795,15800.0
2013-01-29 11:40:00,58.12,58.14,58.01,58.08,14100.0,53.0612,53.0795,52.9608,53.0247,14100.0
2013-01-29 11:45:00,58.13,58.16,58.07,58.13,5600.0,53.0703,53.0977,53.0155,53.0703,5600.0
2013-01-29 11:50:00,58.15,58.19,58.07,58.07,8100.0,53.0886,53.1251,53.0155,53.0155,8100.0
2013-01-29 11:55:00,58.07,58.1,57.96,57.99,13800.0,53.0155,53.0429,52.9151,52.9425,13800.0
2013-01-29 12:00:00,58.0,58.04,57.96,57.97,7800.0,52.9516,52.9882,52.9151,52.9242,7800.0
2013-01-29 12:05:00,57.97,58.01,57.94,57.99,5500.0,52.9242,52.9608,52.8969,52.9425,5500.0
2013-01-29 12:10:00,58.0,58.0,57.85,57.91,13200.0,52.9516,52.9516,52.8147,52.8695,13200.0
2013-01-29 12:15:00,57.91,58.04,57.9,58.01,8800.0,52.8695,52.9882,52.8603,52.9608,8800.0
2013-01-29 12:20:00,58.01,58.03,57.95,58.02,5500.0,52.9608,52.979,52.906,52.9699,5500.0
2013-01-29 12:25:00,57.98,58.06,57.98,58.06,6500.0,52.9334,53.0064,52.9334,53.0064,6500.0
2013-01-29 12:30:00,58.06,58.14,58.03,58.14,5300.0,53.0064,53.0795,52.979,53.0795,5300.0
2013-01-29 12:35:00,58.1,58.24,58.1,58.22,5100.0,53.0429,53.1707,53.0429,53.1525,5100.0
2013-01-29 12:40:00,58.23,58.26,58.18,58.26,15800.0,53.1616,53.189,53.116,53.189,15800.0
2013-01-29 12:45:00,58.25,58.36,58.21,58.32,26200.0,53.1799,53.2803,53.1434,53.2438,26200.0
2013-01-29 12:50:00,58.34,58.44,58.29,58.38,60900.0,53.262,53.3533,53.2164,53.2986,60900.0
2013-01-29 12:55:00,58.38,58.43,58.3,58.42,11900.0,53.2986,53.3442,53.2255,53.3351,11900.0
2013-01-29 13:00:00,58.45,58.45,58.4,58.45,3800.0,53.3625,53.3625,53.3168,53.3625,3800.0
2013-01-29 13:05:00,58.45,58.48,58.42,58.44,6600.0,53.3625,53.3899,53.3351,53.3533,6600.0
2013-01-29 13:10:00,58.47,58.5,58.44,58.47,6000.0,53.3807,53.4081,53.3533,53.3807,6000.0
2013-01-29 13:15:00,58.47,58.5,58.42,58.44,15200.0,53.3807,53.4081,53.3351,53.3533,15200.0
2013-01-29 13:20:00,58.45,58.55,58.45,58.5,15000.0,53.3625,53.4538,53.3625,53.4081,15000.0
2013-01-29 13:25:00,58.54,58.55,58.46,58.52,7000.0,53.4446,53.4538,53.3716,53.4264,7000.0
2013-01-29 13:30:00,58.52,58.56,58.46,58.47,14800.0,53.4264,53.4629,53.3716,53.3807,14800.0
2013-01-29 13:35:00,58.49,58.58,58.48,58.52,7400.0,53.399,53.4812,53.3899,53.4264,7400.0
2013-01-29 13:40:00,58.58,58.6,58.5,58.56,7100.0,53.4812,53.4994,53.4081,53.4629,7100.0
2013-01-29 13:45:00,58.55,58.61,58.45,58.52,12800.0,53.4538,53.5085,53.3625,53.4264,12800.0
2013-01-29 13:50:00,58.49,58.56,58.46,58.56,10800.0,53.399,53.4629,53.3716,53.4629,10800.0
2013-01-29 13:55:00,58.58,58.64,58.55,58.59,7200.0,53.4812,53.5359,53.4538,53.4903,7200.0
2013-01-29 14:00:00,58.6,58.75,58.58,58.75,7200.0,53.4994,53.6364,53.4812,53.6364,7200.0
2013-01-29 14:05:00,58.71,58.75,58.69,58.74,8700.0,53.5998,53.6364,53.5816,53.6272,8700.0
2013-01-29 14:10:00,58.74,58.75,58.66,58.67,10600.0,53.6272,53.6364,53.5542,53.5633,10600.0
2013-01-29 14:15:00,58.68,58.75,58.68,58.7,13100.0,53.5724,53.6364,53.5724,53.5907,13100.0
2013-01-29 14:20:00,58.7,58.74,58.67,58.67,7500.0,53.5907,53.6272,53.5633,53.5633,7500.0
2013-01-29 14:25:00,58.7,58.73,58.66,58.7,5600.0,53.5907,53.6181,53.5542,53.5907,5600.0
2013-01-29 14:30:00,58.71,58.81,58.7,58.81,20100.0,53.5998,53.6911,53.5907,53.6911,20100.0
2013-01-29 14:35:00,58.79,58.9,58.79,58.88,9100.0,53.6729,53.7733,53.6729,53.755,9100.0
2013-01-29 14:40:00,58.87,58.97,58.83,58.93,10500.0,53.7459,53.8372,53.7094,53.8007,10500.0
2013-01-29 14:45:00,58.94,59.0,58.9,59.0,11800.0,53.8098,53.8646,53.7733,53.8646,11800.0
2013-01-29 14:50:00,58.97,59.0,58.96,58.98,7100.0,53.8372,53.8646,53.8281,53.8463,7100.0
2013-01-29 14:55:00,58.98,59.0,58.95,58.98,12100.0,53.8463,53.8646,53.8189,53.8463,12100.0
2013-01-29 15:00:00,58.98,59.0,58.93,58.98,7400.0,53.8463,53.8646,53.8007,53.8463,7400.0
2013-01-29 15:05:00,58.98,59.0,58.89,58.97,14700.0,53.8463,53.8646,53.7642,53.8372,14700.0
2013-01-29 15:10:00,58.94,59.0,58.89,58.89,19800.0,53.8098,53.8646,53.7642,53.7642,19800.0
2013-01-29 15:15:00,58.89,58.89,58.68,58.7,21600.0,53.7642,53.7642,53.5724,53.5907,21600.0
2013-01-29 15:20:00,58.71,58.72,58.67,58.7,15200.0,53.5998,53.609,53.5633,53.5907,15200.0
2013-01-29 15:25:00,58.71,58.74,58.63,58.65,32600.0,53.5998,53.6272,53.5268,53.5451,32600.0
2013-01-29 15:30:00,58.64,58.64,58.46,58.49,29400.0,53.5359,53.5359,53.3716,53.399,29400.0
2013-01-29 15:35:00,58.48,58.5,58.36,58.45,28600.0,53.3899,53.4081,53.2803,53.3625,28600.0
2013-01-29 15:40:00,58.45,58.57,58.44,58.55,19900.0,53.3625,53.472,53.3533,53.4538,19900.0
2013-01-29 15:45:00,58.57,58.59,58.51,58.56,50300.0,53.472,53.4903,53.4172,53.4629,50300.0
2013-01-29 15:50:00,58.55,58.71,58.54,58.62,60400.0,53.4538,53.5998,53.4446,53.5177,60400.0
2013-01-29 15:55:00,58.63,58.79,58.63,58.74,56600.0,53.5268,53.6729,53.5268,53.6272,56600.0
2013-01-30 09:30:00,58.73,58.73,58.44,58.5,7200.0,53.6181,53.6181,53.3533,53.4081,7200.0
2013-01-30 09:35:00,58.55,58.79,58.45,58.75,6400.0,53.4538,53.6729,53.3625,53.6364,6400.0
2013-01-30 09:40:00,58.73,58.73,58.46,58.56,9800.0,53.6181,53.6181,53.3716,53.4629,9800.0
2013-01-30 09:45:00,58.66,58.66,58.5,58.56,4900.0,53.5542,53.5542,53.4081,53.4629,4900.0
2013-01-30 09:50:00,58.56,58.6,58.53,58.53,2000.0,53.4629,53.4994,53.4355,53.4355,2000.0
2013-01-30 09:55:00,58.53,58.53,58.24,58.3,5400.0,53.4355,53.4355,53.1707,53.2255,5400.0
2013-01-30 10:00:00,58.3,58.35,58.15,58.19,8100.0,53.2255,53.2712,53.0886,53.1251,8100.0
2013-01-30 10:05:00,58.14,58.19,58.0,58.04,4100.0,53.0795,53.1251,52.9516,52.9882,4100.0
2013-01-30 10:10:00,58.05,58.07,57.97,58.01,5800.0,52.9973,53.0155,52.9242,52.9608,5800.0
2013-01-30 10:15:00,58.01,58.03,57.88,57.88,5200.0,52.9608,52.979,52.8421,52.8421,5200.0
2013-01-30 10:20:00,57.87,57.87,57.57,57.63,11300.0,52.833,52.833,52.5591,52.6138,11300.0
2013-01-30 10:25:00,57.57,57.75,57.55,57.73,6500.0,52.5591,52.7234,52.5408,52.7051,6500.0
2013-01-30 10:30:00,57.69,57.87,57.67,57.78,5200.0,52.6686,52.833,52.6504,52.7508,5200.0
2013-01-30 10:35:00,57.81,57.9,57.72,57.85,5100.0,52.7782,52.8603,52.696,52.8147,5100.0
2013-01-30 10:40:00,57.82,57.84,57.67,57.67,6700.0,52.7873,52.8056,52.6504,52.6504,6700.0
2013-01-30 10:45:00,57.67,57.71,57.62,57.64,3700.0,52.6504,52.6869,52.6047,52.623,3700.0
2013-01-30 10:50:00,57.63,57.76,57.63,57.68,5300.0,52.6138,52.7325,52.6138,52.6595,5300.0
2013-01-30 10:55:00,57.75,57.85,57.68,57.85,5400.0,52.7234,52.8147,52.6595,52.8147,5400.0
2013-01-30 11:00:00,57.81,57.9,57.81,57.84,4700.0,52.7782,52.8603,52.7782,52.8056,4700.0
2013-01-30 11:05:00,57.88,57.89,57.86,57.87,1000.0,52.8421,52.8512,52.8238,52.833,1000.0
2013-01-30 11:10:00,57.88,57.9,57.75,57.82,2900.0,52.8421,52.8603,52.7234,52.7873,2900.0
2013-01-30 11:15:00,57.79,57.82,57.69,57.69,15500.0,52.7599,52.7873,52.6686,52.6686,15500.0
2013-01-30 11:20:00,57.7,57.73,57.65,57.66,79200.0,52.6777,52.7051,52.6321,52.6412,79200.0
2013-01-30 11:25:00,57.66,57.66,57.51,57.51,7200.0,52.6412,52.6412,52.5043,52.5043,7200.0
2013-01-30 11:30:00,57.54,57.54,57.37,57.37,12100.0,52.5317,52.5317,52.3765,52.3765,12100.0
2013-01-30 11:35:00,57.39,57.5,57.35,57.46,8000.0,52.3947,52.4952,52.3582,52.4586,8000.0
2013-01-30 11:40:00,57.43,57.45,57.33,57.35,56100.0,52.4313,52.4495,52.34,52.3582,56100.0
2013-01-30 11:45:00,57.38,57.46,57.36,57.4,6700.0,52.3856,52.4586,52.3673,52.4039,6700.0
2013-01-30 11:50:00,57.43,57.48,57.43,57.48,700.0,52.4313,52.4769,52.4313,52.4769,700.0
2013-01-30 11:55:00,57.44,57.45,57.36,57.4,7400.0,52.4404,52.4495,52.3673,52.4039,7400.0
2013-01-30 12:00:00,57.36,57.42,57.36,57.39,2500.0,52.3673,52.4221,52.3673,52.3947,2500.0
2013-01-30 12:05:00,57.39,57.4,57.16,57.21,5500.0,52.3947,52.4039,52.1848,52.2304,5500.0
2013-01-30 12:10:00,57.21,57.28,57.16,57.24,5400.0,52.2304,52.2943,52.1848,52.2578,5400.0
2013-01-30 12:15:00,57.22,57.26,57.19,57.19,5800.0,52.2395,52.276,52.2121,52.2121,5800.0
2013-01-30 12:20:00,57.2,57.26,57.18,57.26,6100.0,52.2213,52.276,52.203,52.276,6100.0
2013-01-30 12:25:00,57.2,57.26,57.12,57.19,5000.0,52.2213,52.276,52.1482,52.2121,5000.0
2013-01-30 12:30:00,57.2,57.23,57.17,57.2,4600.0,52.2213,52.2487,52.1939,52.2213,4600.0
2013-01-30 12:35:00,57.2,57.2,57.03,57.06,20100.0,52.2213,52.2213,52.0661,52.0935,20100.0
2013-01-30 12:40:00,57.03,57.04,56.74,56.8,18900.0,52.0661,52.0752,51.8013,51.8561,18900.0
2013-01-30 12:45:00,56.82,57.0,56.82,57.0,4900.0,51.8743,52.0387,51.8743,52.0387,4900.0
2013-01-30 12:50:00,56.97,57.0,56.97,57.0,400.0,52.0113,52.0387,52.0113,52.0387,400.0
2013-01-30 12:55:00,56.99,57.08,56.97,57.08,4500.0,52.0295,52.1117,52.0113,52.1117,4500.0
2013-01-30 13:00:00,57.08,57.09,57.05,57.06,5200.0,52.1117,52.1208,52.0843,52.0935,5200.0
2013-01-30 13:05:00,57.05,57.05,56.96,56.96,9400.0,52.0843,52.0843,52.0022,52.0022,9400.0
2013-01-30 13:10:00,56.97,57.0,56.97,56.99,2400.0,52.0113,52.0387,52.0113,52.0295,2400.0
2013-01-30 13:15:00,56.99,57.04,56.98,57.01,11000.0,52.0295,52.0752,52.0204,52.0478,11000.0
2013-01-30 13:20:00,57.03,57.07,57.0,57.01,11900.0,52.0661,52.1026,52.0387,52.0478,11900.0
2013-01-30 13:25:00,57.01,57.05,56.96,57.05,14200.0,52.0478,52.0843,52.0022,52.0843,14200.0
2013-01-30 13:30:00,57.07,57.12,57.03,57.07,6900.0,52.1026,52.1482,52.0661,52.1026,6900.0
2013-01-30 13:35:00,57.02,57.14,57.02,57.1,4900.0,52.0569,52.1665,52.0569,52.13,4900.0
2013-01-30 13:40:00,57.06,57.1,57.06,57.09,1600.0,52.0935,52.13,52.0935,52.1208,1600.0
2013-01-30 13:45:00,57.09,57.16,57.09,57.12,3700.0,52.1208,52.1848,52.1208,52.1482,3700.0
2013-01-30 13:50:00,57.12,57.17,57.11,57.16,2300.0,52.1482,52.1939,52.1391,52.1848,2300.0
2013-01-30 13:55:00,57.16,57.2,57.15,57.2,3100.0,52.1848,52.2213,52.1756,52.2213,3100.0
2013-01-30 14:00:00,57.21,57.25,57.18,57.22,2700.0,52.2304,52.2669,52.203,52.2395,2700.0
2013-01-30 14:05:00,57.23,57.23,57.15,57.17,3400.0,52.2487,52.2487,52.1756,52.1939,3400.0
2013-01-30 14:10:00,57.2,57.23,57.11,57.14,8300.0,52.2213,52.2487,52.1391,52.1665,8300.0
2013-01-30 14:15:00,57.14,57.26,57.12,57.15,16500.0,52.1665,52.276,52.1482,52.1756,16500.0
2013-01-30 14:20:00,57.14,57.16,57.08,57.09,10300.0,52.1665,52.1848,52.1117,52.1208,10300.0
2013-01-30 14:25:00,57.09,57.24,57.09,57.17,9000.0,52.1208,52.2578,52.1208,52.1939,9000.0
2013-01-30 14:30:00,57.22,57.26,57.14,57.2,4500.0,52.2395,52.276,52.1665,52.2213,4500.0
2013-01-30 14:35:00,57.17,57.18,57.13,57.15,4300.0,52.1939,52.203,52.1574,52.1756,4300.0
2013-01-30 14:40:00,57.17,57.22,57.13,57.19,6300.0,52.1939,52.2395,52.1574,52.2121,6300.0
2013-01-30 14:45:00,57.18,57.21,57.13,57.17,9100.0,52.203,52.2304,52.1574,52.1939,9100.0
2013-01-30 14:50:00,57.17,57.17,57.08,57.11,4800.0,52.1939,52.1939,52.1117,52.1391,4800.0
2013-01-30 14:55:00,57.09,57.15,57.05,57.12,53800.0,52.1208,52.1756,52.0843,52.1482,53800.0
2013-01-30 15:00:00,57.15,57.15,57.04,57.09,12000.0,52.1756,52.1756,52.0752,52.1208,12000.0
2013-01-30 15:05:00,57.1,57.18,57.1,57.15,2400.0,52.13,52.203,52.13,52.1756,2400.0
2013-01-30 15:10:00,57.15,57.17,57.02,57.04,16500.0,52.1756,52.1939,52.0569,52.0752,16500.0
2013-01-30 15:15:00,57.02,57.06,56.84,56.92,7800.0,52.0569,52.0935,51.8926,51.9656,7800.0
2013-01-30 15:20:00,56.97,57.05,56.96,57.01,8500.0,52.0113,52.0843,52.0022,52.0478,8500.0
2013-01-30 15:25:00,57.01,57.03,56.98,56.99,7500.0,52.0478,52.0661,52.0204,52.0295,7500.0
2013-01-30 15:30:00,56.98,57.01,56.85,56.85,9700.0,52.0204,52.0478,51.9017,51.9017,9700.0
2013-01-30 15:35:00,56.85,56.85,56.64,56.66,23900.0,51.9017,51.9017,51.71,51.7283,23900.0
2013-01-30 15:40:00,56.66,56.7,56.36,56.41,44400.0,51.7283,51.7648,51.4544,51.5,44400.0
2013-01-30 15:45:00,56.45,56.71,56.44,56.67,20500.0,51.5366,51.7739,51.5274,51.7374,20500.0
2013-01-30 15:50:00,56.64,56.7,56.57,56.57,21900.0,51.71,51.7648,51.6461,51.6461,21900.0
2013-01-30 15:55:00,56.57,56.84,56.53,56.83,59600.0,51.6461,51.8926,51.6096,51.8835,59600.0
2013-01-31 09:30:00,56.7,56.71,56.29,56.29,9200.0,51.7648,51.7739,51.3905,51.3905,9200.0
2013-01-31 09:35:00,56.3,56.38,56.04,56.32,10400.0,51.3996,51.4726,51.1622,51.4179,10400.0
2013-01-31 09:40:00,56.28,56.62,56.25,56.48,16900.0,51.3813,51.6918,51.354,51.5639,16900.0
2013-01-31 09:45:00,56.52,56.99,56.51,56.76,12600.0,51.6005,52.0295,51.5913,51.8196,12600.0
2013-01-31 09:50:00,56.84,57.01,56.84,56.99,10400.0,51.8926,52.0478,51.8926,52.0295,10400.0
2013-01-31 09:55:00,56.99,57.01,56.78,56.94,12400.0,52.0295,52.0478,51.8378,51.9839,12400.0
2013-01-31 10:00:00,56.86,56.98,56.74,56.8,11200.0,51.9109,52.0204,51.8013,51.8561,11200.0
2013-01-31 10:05:00,56.86,56.93,56.82,56.92,5000.0,51.9109,51.9748,51.8743,51.9656,5000.0
2013-01-31 10:10:00,56.92,57.03,56.92,56.99,6700.0,51.9656,52.0661,51.9656,52.0295,6700.0
2013-01-31 10:15:00,56.93,57.02,56.92,56.92,5200.0,51.9748,52.0569,51.9656,51.9656,5200.0
2013-01-31 10:20:00,56.91,56.95,56.77,56.89,8600.0,51.9565,51.993,51.8287,51.9383,8600.0
2013-01-31 10:25:00,56.83,56.89,56.67,56.72,4700.0,51.8835,51.9383,51.7374,51.783,4700.0
2013-01-31 10:30:00,56.71,56.92,56.68,56.92,6200.0,51.7739,51.9656,51.7465,51.9656,6200.0
2013-01-31 10:35:00,56.9,56.92,56.73,56.73,5700.0,51.9474,51.9656,51.7922,51.7922,5700.0
2013-01-31 10:40:00,56.73,56.8,56.72,56.77,2500.0,51.7922,51.8561,51.783,51.8287,2500.0
2013-01-31 10:45:00,56.82,57.0,56.69,56.7,8600.0,51.8743,52.0387,51.7557,51.7648,8600.0
2013-01-31 10:50:00,56.69,56.84,56.69,56.75,3800.0,51.7557,51.8926,51.7557,51.8104,3800.0
2013-01-31 10:55:00,56.81,56.9,56.8,56.86,5300.0,51.8652,51.9474,51.8561,51.9109,5300.0
2013-01-31 11:00:00,56.8,56.89,56.8,56.84,3900.0,51.8561,51.9383,51.8561,51.8926,3900.0
2013-01-31 11:05:00,56.84,56.93,56.77,56.77,4300.0,51.8926,51.9748,51.8287,51.8287,4300.0
2013-01-31 11:10:00,56.77,56.77,56.54,56.61,5600.0,51.8287,51.8287,51.6187,51.6826,5600.0
2013-01-31 11:15:00,56.61,56.61,56.52,56.58,4700.0,51.6826,51.6826,51.6005,51.6552,4700.0
2013-01-31 11:20:00,56.62,56.63,56.59,56.59,1400.0,51.6918,51.7009,51.6644,51.6644,1400.0
2013-01-31 11:25:00,56.62,56.68,56.57,56.59,4900.0,51.6918,51.7465,51.6461,51.6644,4900.0
2013-01-31 11:30:00,56.58,56.66,56.5,56.55,4800.0,51.6552,51.7283,51.5822,51.6278,4800.0
2013-01-31 11:35:00,56.56,56.69,56.52,56.57,4300.0,51.637,51.7557,51.6005,51.6461,4300.0
2013-01-31 11:40:00,56.64,56.65,56.57,56.57,1200.0,51.71,51.7191,51.6461,51.6461,1200.0
2013-01-31 11:45:00,56.57,56.64,56.55,56.63,3000.0,51.6461,51.71,51.6278,51.7009,3000.0
2013-01-31 11:50:00,56.63,56.66,56.58,56.58,2400.0,51.7009,51.7283,51.6552,51.6552,2400.0
2013-01-31 11:55:00,56.62,56.68,56.61,56.68,2300.0,51.6918,51.7465,51.6826,51.7465,2300.0
2013-01-31 12:00:00,56.62,56.68,56.61,56.65,4600.0,51.6918,51.7465,51.6826,51.7191,4600.0
2013-01-31 12:05:00,56.65,56.65,56.62,56.64,1800.0,51.7191,51.7191,51.6918,51.71,1800.0
2013-01-31 12:10:00,56.65,56.83,56.65,56.83,3500.0,51.7191,51.8835,51.7191,51.8835,3500.0
2013-01-31 12:15:00,56.88,56.95,56.86,56.88,2700.0,51.9291,51.993,51.9109,51.9291,2700.0
2013-01-31 12:20:00,56.9,56.98,56.87,56.98,5600.0,51.9474,52.0204,51.92,52.0204,5600.0
2013-01-31 12:25:00,56.98,56.98,56.93,56.97,1900.0,52.0204,52.0204,51.9748,52.0113,1900.0
2013-01-31 12:30:00,56.96,56.99,56.94,56.97,7100.0,52.0022,52.0295,51.9839,52.0113,7100.0
2013-01-31 12:35:00,57.02,57.02,56.96,56.98,4100.0,52.0569,52.0569,52.0022,52.0204,4100.0
2013-01-31 12:40:00,56.97,56.99,56.94,56.96,3300.0,52.0113,52.0295,51.9839,52.0022,3300.0
2013-01-31 12:45:00,57.0,57.02,56.95,57.0,9600.0,52.0387,52.0569,51.993,52.0387,9600.0
2013-01-31 12:50:00,57.0,57.06,57.0,57.05,1300.0,52.0387,52.0935,52.0387,52.0843,1300.0
2013-01-31 12:55:00,57.02,57.02,56.91,56.95,3300.0,52.0569,52.0569,51.9565,51.993,3300.0
2013-01-31 13:00:00,56.95,56.95,56.92,56.95,1800.0,51.993,51.993,51.9656,51.993,1800.0
2013-01-31 13:05:00,56.92,56.94,56.78,56.81,6300.0,51.9656,51.9839,51.8378,51.8652,6300.0
2013-01-31 13:10:00,56.79,56.85,56.79,56.85,3100.0,51.847,51.9017,51.847,51.9017,3100.0
2013-01-31 13:15:00,56.85,56.97,56.85,56.93,2300.0,51.9017,52.0113,51.9017,51.9748,2300.0
2013-01-31 13:20:00,56.92,56.97,56.87,56.96,4100.0,51.9656,52.0113,51.92,52.0022,4100.0
2013-01-31 13:25:00,56.97,56.99,56.92,56.98,2600.0,52.0113,52.0295,51.9656,52.0204,2600.0
2013-01-31 13:30:00,57.01,57.04,56.95,56.95,1100.0,52.0478,52.0752,51.993,51.993,1100.0
2013-01-31 13:35:00,56.94,56.94,56.91,56.91,1800.0,51.9839,51.9839,51.9565,51.9565,1800.0
2013-01-31 13:40:00,56.92,56.92,56.89,56.89,2600.0,51.9656,51.9656,51.9383,51.9383,2600.0
2013-01-31 13:45:00,56.9,56.9,56.89,56.9,700.0,51.9474,51.9474,51.9383,51.9474,700.0
2013-01-31 13:50:00,56.86,56.88,56.84,56.84,900.0,51.9109,51.9291,51.8926,51.8926,900.0
2013-01-31 13:55:00,56.84,56.85,56.8,56.85,700.0,51.8926,51.9017,51.8561,51.9017,700.0
2013-01-31 14:00:00,56.85,56.85,56.85,56.85,0.0,51.9017,51.9017,51.9017,51.9017,0.0
2013-01-31 14:05:00,56.79,56.89,56.78,56.89,2100.0,51.847,51.9383,51.8378,51.9383,2100.0
2013-01-31 14:10:00,56.86,56.92,56.84,56.92,182400.0,51.9109,51.9656,51.8926,51.9656,182400.0
2013-01-31 14:15:00,56.92,56.96,56.92,56.96,800.0,51.9656,52.0022,51.9656,52.0022,800.0
2013-01-31 14:20:00,56.92,56.95,56.76,56.91,14500.0,51.9656,51.993,51.8196,51.9565,14500.0
2013-01-31 14:25:00,56.93,56.96,56.85,56.89,3400.0,51.9748,52.0022,51.9017,51.9383,3400.0
2013-01-31 14:30:00,56.89,56.99,56.82,56.91,65800.0,51.9383,52.0295,51.8743,51.9565,65800.0
2013-01-31 14:35:00,56.91,56.91,56.83,56.87,2400.0,51.9565,51.9565,51.8835,51.92,2400.0
2013-01-31 14:40:00,56.88,56.88,56.86,56.86,200.0,51.9291,51.9291,51.9109,51.9109,200.0
2013-01-31 14:45:00,56.86,56.89,56.84,56.89,1300.0,51.9109,51.9383,51.8926,51.9383,1300.0
2013-01-31 14:50:00,56.9,56.9,56.87,56.87,400.0,51.9474,51.9474,51.92,51.92,400.0
2013-01-31 14:55:00,56.89,56.92,56.75,56.76,5000.0,51.9383,51.9656,51.8104,51.8196,5000.0
2013-01-31 15:00:00,56.74,56.75,56.61,56.63,8200.0,51.8013,51.8104,51.6826,51.7009,8200.0
2013-01-31 15:05:00,56.62,56.68,56.62,56.66,3700.0,51.6918,51.7465,51.6918,51.7283,3700.0
2013-01-31 15:10:00,56.68,56.79,56.68,56.75,2600.0,51.7465,51.847,51.7465,51.8104,2600.0
2013-01-31 15:15:00,56.75,56.79,56.73,56.79,1400.0,51.8104,51.847,51.7922,51.847,1400.0
2013-01-31 15:20:00,56.77,56.8,56.69,56.71,6300.0,51.8287,51.8561,51.7557,51.7739,6300.0
2013-01-31 15:25:00,56.72,56.77,56.64,56.74,2900.0,51.783,51.8287,51.71,51.8013,2900.0
2013-01-31 15:30:00,56.72,56.79,56.71,56.79,9200.0,51.783,51.847,51.7739,51.847,9200.0
2013-01-31 15:35:00,56.78,56.8,56.71,56.78,8600.0,51.8378,51.8561,51.7739,51.8378,8600.0
2013-01-31 15:40:00,56.76,56.78,56.71,56.73,8000.0,51.8196,51.8378,51.7739,51.7922,8000.0
2013-01-31 15:45:00,56.74,56.74,56.61,56.65,13000.0,51.8013,51.8013,51.6826,51.7191,13000.0
2013-01-31 15:50:00,56.63,56.69,56.61,56.66,32900.0,51.7009,51.7557,51.6826,51.7283,32900.0
2013-01-31 15:55:00,56.64,56.69,56.55,56.58,82700.0,51.71,51.7557,51.6278,51.6552,82700.0
2013-02-01 09:30:00,57.23,57.27,56.76,56.96,12400.0,52.2487,52.2852,51.8196,52.0022,12400.0
2013-02-01 09:35:00,56.92,57.14,56.89,56.94,5100.0,51.9656,52.1665,51.9383,51.9839,5100.0
2013-02-01 09:40:00,57.02,57.1,57.0,57.05,3100.0,52.0569,52.13,52.0387,52.0843,3100.0
2013-02-01 09:45:00,57.08,57.13,57.03,57.05,2800.0,52.1117,52.1574,52.0661,52.0843,2800.0
2013-02-01 09:50:00,57.04,57.07,56.88,57.05,4100.0,52.0752,52.1026,51.9291,52.0843,4100.0
2013-02-01 09:55:00,57.05,57.09,56.94,56.98,3000.0,52.0843,52.1208,51.9839,52.0204,3000.0
2013-02-01 10:00:00,57.0,57.11,56.93,57.11,11800.0,52.0387,52.1391,51.9748,52.1391,11800.0
2013-02-01 10:05:00,57.03,57.19,57.02,57.06,9000.0,52.0661,52.2121,52.0569,52.0935,9000.0
2013-02-01 10:10:00,57.11,57.15,56.78,56.78,34200.0,52.1391,52.1756,51.8378,51.8378,34200.0
2013-02-01 10:15:00,56.78,56.86,56.76,56.78,4600.0,51.8378,51.9109,51.8196,51.8378,4600.0
2013-02-01 10:20:00,56.81,56.85,56.71,56.71,7500.0,51.8652,51.9017,51.7739,51.7739,7500.0
2013-02-01 10:25:00,56.71,56.78,56.65,56.68,7800.0,51.7739,51.8378,51.7191,51.7465,7800.0
2013-02-01 10:30:00,56.71,56.82,56.7,56.7,2300.0,51.7739,51.8743,51.7648,51.7648,2300.0
2013-02-01 10:35:00,56.81,56.84,56.72,56.79,17500.0,51.8652,51.8926,51.783,51.847,17500.0
2013-02-01 10:40:00,56.78,56.82,56.62,56.7,8600.0,51.8378,51.8743,51.6918,51.7648,8600.0
2013-02-01 10:45:00,56.67,56.73,56.61,56.7,5800.0,51.7374,51.7922,51.6826,51.7648,5800.0
2013-02-01 10:50:00,56.74,56.75,56.62,56.67,3900.0,51.8013,51.8104,51.6918,51.7374,3900.0
2013-02-01 10:55:00,56.68,56.82,56.66,56.81,6000.0,51.7465,51.8743,51.7283,51.8652,6000.0
2013-02-01 11:00:00,56.87,56.87,56.74,56.77,6800.0,51.92,51.92,51.8013,51.8287,6800.0
2013-02-01 11:05:00,56.77,56.84,56.74,56.76,2800.0,51.8287,51.8926,51.8013,51.8196,2800.0
2013-02-01 11:10:00,56.76,56.86,56.76,56.84,6400.0,51.8196,51.9109,51.8196,51.8926,6400.0
2013-02-01 11:15:00,56.81,56.84,56.77,56.84,2500.0,51.8652,51.8926,51.8287,51.8926,2500.0
2013-02-01 11:20:00,56.8,56.85,56.76,56.8,3900.0,51.8561,51.9017,51.8196,51.8561,3900.0
2013-02-01 11:25:00,56.79,56.81,56.6,56.62,9600.0,51.847,51.8652,51.6735,51.6918,9600.0
2013-02-01 11:30:00,56.6,56.79,56.59,56.77,3600.0,51.6735,51.847,51.6644,51.8287,3600.0
2013-02-01 11:35:00,56.73,56.81,56.73,56.78,5100.0,51.7922,51.8652,51.7922,51.8378,5100.0
2013-02-01 11:40:00,56.79,56.88,56.78,56.8,6200.0,51.847,51.9291,51.8378,51.8561,6200.0
2013-02-01 11:45:00,56.79,56.84,56.78,56.81,1800.0,51.847,51.8926,51.8378,51.8652,1800.0
2013-02-01 11:50:00,56.81,56.83,56.75,56.79,3100.0,51.8652,51.8835,51.8104,51.847,3100.0
2013-02-01 11:55:00,56.81,56.85,56.79,56.8,7900.0,51.8652,51.9017,51.847,51.8561,7900.0
2013-02-01 12:00:00,56.81,56.82,56.78,56.81,3200.0,51.8652,51.8743,51.8378,51.8652,3200.0
2013-02-01 12:05:00,56.81,56.83,56.79,56.79,4200.0,51.8652,51.8835,51.847,51.847,4200.0
2013-02-01 12:10:00,56.83,56.86,56.79,56.82,3700.0,51.8835,51.9109,51.847,51.8743,3700.0
2013-02-01 12:15:00,56.84,56.94,56.82,56.85,6000.0,51.8926,51.9839,51.8743,51.9017,6000.0
2013-02-01 12:20:00,56.88,56.88,56.78,56.78,2500.0,51.9291,51.9291,51.8378,51.8378,2500.0
2013-02-01 12:25:00,56.78,56.83,56.75,56.75,4800.0,51.8378,51.8835,51.8104,51.8104,4800.0
2013-02-01 12:30:00,56.8,56.84,56.76,56.82,2700.0,51.8561,51.8926,51.8196,51.8743,2700.0
2013-02-01 12:35:00,56.82,56.82,56.7,56.7,6000.0,51.8743,51.8743,51.7648,51.7648,6000.0
2013-02-01 12:40:00,56.7,56.75,56.7,56.75,1800.0,51.7648,51.8104,51.7648,51.8104,1800.0
2013-02-01 12:45:00,56.74,56.76,56.66,56.67,5600.0,51.8013,51.8196,51.7283,51.7374,5600.0
2013-02-01 12:50:00,56.66,56.67,56.61,56.66,4200.0,51.7283,51.7374,51.6826,51.7283,4200.0
2013-02-01 12:55:00,56.66,56.72,56.66,56.68,5300.0,51.7283,51.783,51.7283,51.7465,5300.0
2013-02-01 13:00:00,56.68,56.75,56.68,56.73,7500.0,51.7465,51.8104,51.7465,51.7922,7500.0
2013-02-01 13:05:00,56.75,56.77,56.69,56.71,4100.0,51.8104,51.8287,51.7557,51.7739,4100.0
2013-02-01 13:10:00,56.73,56.8,56.71,56.76,6200.0,51.7922,51.8561,51.7739,51.8196,6200.0
2013-02-01 13:15:00,56.75,56.76,56.68,56.74,11800.0,51.8104,51.8196,51.7465,51.8013,11800.0
2013-02-01 13:20:00,56.78,56.78,56.55,56.58,8200.0,51.8378,51.8378,51.6278,51.6552,8200.0
2013-02-01 13:25:00,56.58,56.6,56.54,56.55,3200.0,51.6552,51.6735,51.6187,51.6278,3200.0
2013-02-01 13:30:00,56.58,56.64,56.55,56.64,1900.0,51.6552,51.71,51.6278,51.71,1900.0
2013-02-01 13:35:00,56.63,56.68,56.6,56.65,3800.0,51.7009,51.7465,51.6735,51.7191,3800.0
2013-02-01 13:40:00,56.67,56.73,56.67,56.68,4200.0,51.7374,51.7922,51.7374,51.7465,4200.0
2013-02-01 13:45:00,56.67,56.74,56.66,56.67,4800.0,51.7374,51.8013,51.7283,51.7374,4800.0
2013-02-01 13:50:00,56.69,56.74,56.66,56.66,4300.0,51.7557,51.8013,51.7283,51.7283,4300.0
2013-02-01 13:55:00,56.67,56.67,56.62,56.62,2000.0,51.7374,51.7374,51.6918,51.6918,2000.0
2013-02-01 14:00:00,56.61,56.63,56.59,56.61,1400.0,51.6826,51.7009,51.6644,51.6826,1400.0
2013-02-01 14:05:00,56.65,56.67,56.59,56.64,6100.0,51.7191,51.7374,51.6644,51.71,6100.0
2013-02-01 14:10:00,56.64,56.68,56.61,56.61,3200.0,51.71,51.7465,51.6826,51.6826,3200.0
2013-02-01 14:15:00,56.64,56.65,56.6,56.65,2200.0,51.71,51.7191,51.6735,51.7191,2200.0
2013-02-01 14:20:00,56.67,56.74,56.64,56.74,3100.0,51.7374,51.8013,51.71,51.8013,3100.0
2013-02-01 14:25:00,56.73,56.75,56.73,56.74,5800.0,51.7922,51.8104,51.7922,51.8013,5800.0
2013-02-01 14:30:00,56.73,56.75,56.69,56.69,3800.0,51.7922,51.8104,51.7557,51.7557,3800.0
2013-02-01 14:35:00,56.72,56.78,56.68,56.76,7600.0,51.783,51.8378,51.7465,51.8196,7600.0
2013-02-01 14:40:00,56.74,56.76,56.68,56.73,3600.0,51.8013,51.8196,51.7465,51.7922,3600.0
2013-02-01 14:45:00,56.71,56.74,56.68,56.7,7200.0,51.7739,51.8013,51.7465,51.7648,7200.0
2013-02-01 14:50:00,56.69,56.76,56.66,56.67,15900.0,51.7557,51.8196,51.7283,51.7374,15900.0
2013-02-01 14:55:00,56.67,56.72,56.66,56.69,13200.0,51.7374,51.783,51.7283,51.7557,13200.0
2013-02-01 15:00:00,56.7,56.71,56.65,56.66,6100.0,51.7648,51.7739,51.7191,51.7283,6100.0
2013-02-01 15:05:00,56.67,56.72,56.66,56.68,20100.0,51.7374,51.783,51.7283,51.7465,20100.0
2013-02-01 15:10:00,56.68,56.74,56.68,56.7,5800.0,51.7465,51.8013,51.7465,51.7648,5800.0
2013-02-01 15:15:00,56.7,56.76,56.7,56.74,4600.0,51.7648,51.8196,51.7648,51.8013,4600.0
2013-02-01 15:20:00,56.74,56.76,56.7,56.74,22000.0,51.8013,51.8196,51.7648,51.8013,22000.0
2013-02-01 15:25:00,56.73,56.78,56.72,56.74,15700.0,51.7922,51.8378,51.783,51.8013,15700.0
2013-02-01 15:30:00,56.74,56.77,56.69,56.75,48500.0,51.8013,51.8287,51.7557,51.8104,48500.0
2013-02-01 15:35:00,56.75,56.77,56.7,56.75,28000.0,51.8104,51.8287,51.7648,51.8104,28000.0
2013-02-01 15:40:00,56.73,56.82,56.73,56.81,18000.0,51.7922,51.8743,51.7922,51.8652,18000.0
2013-02-01 15:45:00,56.81,56.91,56.81,56.9,21300.0,51.8652,51.9565,51.8652,51.9474,21300.0
2013-02-01 15:50:00,56.89,56.91,56.87,56.9,15300.0,51.9383,51.9565,51.92,51.9474,15300.0
2013-02-01 15:55:00,56.91,56.91,56.85,56.88,30400.0,51.9565,51.9565,51.9017,51.9291,30400.0
2013-02-04 09:30:00,56.3,56.32,56.28,56.32,7800.0,51.3996,51.4179,51.3813,51.4179,7800.0
2013-02-04 09:35:00,56.5,56.61,56.45,56.61,1300.0,51.5822,51.6826,51.5366,51.6826,1300.0
2013-02-04 09:40:00,56.61,56.67,56.51,56.63,2800.0,51.6826,51.7374,51.5913,51.7009,2800.0
2013-02-04 09:45:00,56.65,56.67,56.52,56.62,4500.0,51.7191,51.7374,51.6005,51.6918,4500.0
2013-02-04 09:50:00,56.63,56.71,56.57,56.68,1800.0,51.7009,51.7739,51.6461,51.7465,1800.0
2013-02-04 09:55:00,56.66,56.79,56.65,56.73,2800.0,51.7283,51.847,51.7191,51.7922,2800.0
2013-02-04 10:00:00,56.71,56.94,56.71,56.72,3900.0,51.7739,51.9839,51.7739,51.783,3900.0
2013-02-04 10:05:00,56.72,56.97,56.72,56.95,4300.0,51.783,52.0113,51.783,51.993,4300.0
2013-02-04 10:10:00,56.97,57.03,56.8,56.91,7900.0,52.0113,52.0661,51.8561,51.9565,7900.0
2013-02-04 10:15:00,56.95,56.95,56.82,56.83,4800.0,51.993,51.993,51.8743,51.8835,4800.0
2013-02-04 10:20:00,56.87,56.94,56.82,56.86,3500.0,51.92,51.9839,51.8743,51.9109,3500.0
2013-02-04 10:25:00,56.92,56.96,56.87,56.95,3900.0,51.9656,52.0022,51.92,51.993,3900.0
2013-02-04 10:30:00,56.94,56.96,56.82,56.82,3700.0,51.9839,52.0022,51.8743,51.8743,3700.0
2013-02-04 10:35:00,56.88,56.93,56.81,56.86,2600.0,51.9291,51.9748,51.8652,51.9109,2600.0
2013-02-04 10:40:00,56.9,56.93,56.83,56.89,4400.0,51.9474,51.9748,51.8835,51.9383,4400.0
2013-02-04 10:45:00,56.87,56.97,56.87,56.89,7300.0,51.92,52.0113,51.92,51.9383,7300.0
2013-02-04 10:50:00,56.88,56.91,56.82,56.86,3800.0,51.9291,51.9565,51.8743,51.9109,3800.0
2013-02-04 10:55:00,56.89,56.95,56.89,56.93,3200.0,51.9383,51.993,51.9383,51.9748,3200.0
2013-02-04 11:00:00,56.92,56.97,56.85,56.9,5400.0,51.9656,52.0113,51.9017,51.9474,5400.0
2013-02-04 11:05:00,56.93,56.93,56.87,56.91,2400.0,51.9748,51.9748,51.92,51.9565,2400.0
2013-02-04 11:10:00,56.91,56.99,56.91,56.97,6700.0,51.9565,52.0295,51.9565,52.0113,6700.0
2013-02-04 11:15:00,56.98,57.0,56.93,56.93,4600.0,52.0204,52.0387,51.9748,51.9748,4600.0
2013-02-04 11:20:00,56.94,57.0,56.9,56.97,18000.0,51.9839,52.0387,51.9474,52.0113,18000.0
2013-02-04 11:25:00,56.99,57.0,56.77,56.79,12400.0,52.0295,52.0387,51.8287,51.847,12400.0
2013-02-04 11:30:00,56.77,56.87,56.76,56.84,3000.0,51.8287,51.92,51.8196,51.8926,3000.0
2013-02-04 11:35:00,56.83,56.83,56.78,56.81,2100.0,51.8835,51.8835,51.8378,51.8652,2100.0
2013-02-04 11:40:00,56.78,56.78,56.66,56.7,2900.0,51.8378,51.8378,51.7283,51.7648,2900.0
2013-02-04 11:45:00,56.7,56.75,56.66,56.71,2900.0,51.7648,51.8104,51.7283,51.7739,2900.0
2013-02-04 11:50:00,56.68,56.72,56.64,56.64,3700.0,51.7465,51.783,51.71,51.71,3700.0
2013-02-04 11:55:00,56.67,56.68,56.63,56.64,2600.0,51.7374,51.7465,51.7009,51.71,2600.0
2013-02-04 12:00:00,56.61,56.65,56.5,56.55,1600.0,51.6826,51.7191,51.5822,51.6278,1600.0
2013-02-04 12:05:00,56.5,56.51,56.39,56.41,3300.0,51.5822,51.5913,51.4818,51.5,3300.0
2013-02-04 12:10:00,56.45,56.52,56.45,56.52,1300.0,51.5366,51.6005,51.5366,51.6005,1300.0
2013-02-04 12:15:00,56.49,56.58,56.49,56.5,8700.0,51.5731,51.6552,51.5731,51.5822,8700.0
2013-02-04 12:20:00,56.47,56.5,56.43,56.43,1600.0,51.5548,51.5822,51.5183,51.5183,1600.0
2013-02-04 12:25:00,56.47,56.52,56.47,56.5,3100.0,51.5548,51.6005,51.5548,51.5822,3100.0
2013-02-04 12:30:00,56.49,56.59,56.49,56.54,1700.0,51.5731,51.6644,51.5731,51.6187,1700.0
2013-02-04 12:35:00,56.57,56.67,56.53,56.67,17600.0,51.6461,51.7374,51.6096,51.7374,17600.0
2013-02-04 12:40:00,56.67,56.71,56.64,56.68,15600.0,51.7374,51.7739,51.71,51.7465,15600.0
2013-02-04 12:45:00,56.66,56.66,56.48,56.54,8900.0,51.7283,51.7283,51.5639,51.6187,8900.0
2013-02-04 12:50:00,56.56,56.62,56.51,56.51,7100.0,51.637,51.6918,51.5913,51.5913,7100.0
2013-02-04 12:55:00,56.5,56.56,56.5,56.54,1600.0,51.5822,51.637,51.5822,51.6187,1600.0
2013-02-04 13:00:00,56.54,56.62,56.51,56.62,2400.0,51.6187,51.6918,51.5913,51.6918,2400.0
2013-02-04 13:05:00,56.62,56.62,56.58,56.58,2300.0,51.6918,51.6918,51.6552,51.6552,2300.0
2013-02-04 13:10:00,56.59,56.66,56.59,56.62,3000.0,51.6644,51.7283,51.6644,51.6918,3000.0
2013-02-04 13:15:00,56.63,56.64,56.54,56.64,5900.0,51.7009,51.71,51.6187,51.71,5900.0
2013-02-04 13:20:00,56.64,56.68,56.63,56.66,3600.0,51.71,51.7465,51.7009,51.7283,3600.0
2013-02-04 13:25:00,56.66,56.67,56.64,56.64,3500.0,51.7283,51.7374,51.71,51.71,3500.0
2013-02-04 13:30:00,56.63,56.64,56.58,56.58,3200.0,51.7009,51.71,51.6552,51.6552,3200.0
2013-02-04 13:35:00,56.57,56.61,56.55,56.6,3800.0,51.6461,51.6826,51.6278,51.6735,3800.0
2013-02-04 13:40:00,56.62,56.67,56.62,56.65,2100.0,51.6918,51.7374,51.6918,51.7191,2100.0
2013-02-04 13:45:00,56.62,56.64,56.51,56.55,4700.0,51.6918,51.71,51.5913,51.6278,4700.0
2013-02-04 13:50:00,56.61,56.61,56.54,56.55,2300.0,51.6826,51.6826,51.6187,51.6278,2300.0
2013-02-04 13:55:00,56.55,56.58,56.55,56.58,2400.0,51.6278,51.6552,51.6278,51.6552,2400.0
2013-02-04 14:00:00,56.58,56.58,56.53,56.55,3300.0,51.6552,51.6552,51.6096,51.6278,3300.0
2013-02-04 14:05:00,56.56,56.59,56.55,56.55,2700.0,51.637,51.6644,51.6278,51.6278,2700.0
2013-02-04 14:10:00,56.51,56.55,56.51,56.55,1300.0,51.5913,51.6278,51.5913,51.6278,1300.0
2013-02-04 14:15:00,56.53,56.55,56.47,56.47,5000.0,51.6096,51.6278,51.5548,51.5548,5000.0
2013-02-04 14:20:00,56.47,56.5,56.46,56.46,2600.0,51.5548,51.5822,51.5457,51.5457,2600.0
2013-02-04 14:25:00,56.46,56.48,56.37,56.44,6700.0,51.5457,51.5639,51.4635,51.5274,6700.0
2013-02-04 14:30:00,56.44,56.47,56.43,56.45,3700.0,51.5274,51.5548,51.5183,51.5366,3700.0
2013-02-04 14:35:00,56.42,56.45,56.37,56.37,2400.0,51.5092,51.5366,51.4635,51.4635,2400.0
2013-02-04 14:40:00,56.4,56.49,56.4,56.47,3700.0,51.4909,51.5731,51.4909,51.5548,3700.0
2013-02-04 14:45:00,56.48,56.51,56.43,56.43,2400.0,51.5639,51.5913,51.5183,51.5183,2400.0
2013-02-04 14:50:00,56.44,56.5,56.42,56.5,4300.0,51.5274,51.5822,51.5092,51.5822,4300.0
2013-02-04 14:55:00,56.47,56.61,56.47,56.58,4500.0,51.5548,51.6826,51.5548,51.6552,4500.0
2013-02-04 15:00:00,56.57,56.57,56.52,56.55,1600.0,51.6461,51.6461,51.6005,51.6278,1600.0
2013-02-04 15:05:00,56.53,56.54,56.5,56.5,4300.0,51.6096,51.6187,51.5822,51.5822,4300.0
2013-02-04 15:10:00,56.48,56.52,56.47,56.47,6000.0,51.5639,51.6005,51.5548,51.5548,6000.0
2013-02-04 15:15:00,56.47,56.5,56.45,56.47,6500.0,51.5548,51.5822,51.5366,51.5548,6500.0
2013-02-04 15:20:00,56.47,56.5,56.47,56.48,3000.0,51.5548,51.5822,51.5548,51.5639,3000.0
2013-02-04 15:25:00,56.48,56.58,56.46,56.52,6900.0,51.5639,51.6552,51.5457,51.6005,6900.0
2013-02-04 15:30:00,56.52,56.52,56.41,56.45,4600.0,51.6005,51.6005,51.5,51.5366,4600.0
2013-02-04 15:35:00,56.46,56.49,56.43,56.44,4800.0,51.5457,51.5731,51.5183,51.5274,4800.0
2013-02-04 15:40:00,56.43,56.46,56.37,56.39,6300.0,51.5183,51.5457,51.4635,51.4818,6300.0
2013-02-04 15:45:00,56.38,56.41,56.23,56.3,41000.0,51.4726,51.5,51.3357,51.3996,41000.0
2013-02-04 15:50:00,56.3,56.32,56.21,56.27,20900.0,51.3996,51.4179,51.3174,51.3722,20900.0
2013-02-04 15:55:00,56.28,56.34,56.2,56.29,18000.0,51.3813,51.4361,51.3083,51.3905,18000.0
2013-02-05 09:30:00,56.6,56.62,56.42,56.42,6900.0,51.6735,51.6918,51.5092,51.5092,6900.0
2013-02-05 09:35:00,56.48,56.5,56.42,56.42,900.0,51.5639,51.5822,51.5092,51.5092,900.0
2013-02-05 09:40:00,56.49,56.5,56.49,56.49,300.0,51.5731,51.5822,51.5731,51.5731,300.0
2013-02-05 09:45:00,56.44,56.44,56.2,56.3,4400.0,51.5274,51.5274,51.3083,51.3996,4400.0
2013-02-05 09:50:00,56.3,56.66,56.3,56.47,9400.0,51.3996,51.7283,51.3996,51.5548,9400.0
2013-02-05 09:55:00,56.42,56.47,56.32,56.32,9100.0,51.5092,51.5548,51.4179,51.4179,9100.0
2013-02-05 10:00:00,56.33,56.55,56.33,56.53,11200.0,51.427,51.6278,51.427,51.6096,11200.0
2013-02-05 10:05:00,56.55,56.55,56.43,56.43,7000.0,51.6278,51.6278,51.5183,51.5183,7000.0
2013-02-05 10:10:00,56.4,56.47,56.37,56.47,1500.0,51.4909,51.5548,51.4635,51.5548,1500.0
2013-02-05 10:15:00,56.47,56.57,56.44,56.52,4400.0,51.5548,51.6461,51.5274,51.6005,4400.0
2013-02-05 10:20:00,56.55,56.7,56.51,56.67,1800.0,51.6278,51.7648,51.5913,51.7374,1800.0
2013-02-05 10:25:00,56.67,56.77,56.64,56.71,8900.0,51.7374,51.8287,51.71,51.7739,8900.0
2013-02-05 10:30:00,56.65,56.69,56.6,56.67,2500.0,51.7191,51.7557,51.6735,51.7374,2500.0
2013-02-05 10:35:00,56.69,56.74,56.67,56.71,2600.0,51.7557,51.8013,51.7374,51.7739,2600.0
2013-02-05 10:40:00,56.69,56.81,56.69,56.75,4500.0,51.7557,51.8652,51.7557,51.8104,4500.0
2013-02-05 10:45:00,56.77,56.77,56.72,56.75,400.0,51.8287,51.8287,51.783,51.8104,400.0
2013-02-05 10:50:00,56.72,56.75,56.72,56.75,400.0,51.783,51.8104,51.783,51.8104,400.0
2013-02-05 10:55:00,56.71,56.93,56.7,56.93,2000.0,51.7739,51.9748,51.7648,51.9748,2000.0
2013-02-05 11:00:00,56.91,56.94,56.88,56.88,2800.0,51.9565,51.9839,51.9291,51.9291,2800.0
2013-02-05 11:05:00,56.86,56.87,56.78,56.79,2900.0,51.9109,51.92,51.8378,51.847,2900.0
2013-02-05 11:10:00,56.8,56.8,56.64,56.64,5800.0,51.8561,51.8561,51.71,51.71,5800.0
2013-02-05 11:15:00,56.64,56.65,56.61,56.63,1100.0,51.71,51.7191,51.6826,51.7009,1100.0
2013-02-05 11:20:00,56.58,56.58,56.53,56.57,1800.0,51.6552,51.6552,51.6096,51.6461,1800.0
2013-02-05 11:25:00,56.57,56.61,56.55,56.61,11000.0,51.6461,51.6826,51.6278,51.6826,11000.0
2013-02-05 11:30:00,56.58,56.73,56.58,56.72,7000.0,51.6552,51.7922,51.6552,51.783,7000.0
2013-02-05 11:35:00,56.73,56.75,56.61,56.61,3400.0,51.7922,51.8104,51.6826,51.6826,3400.0
2013-02-05 11:40:00,56.59,56.59,56.58,56.58,200.0,51.6644,51.6644,51.6552,51.6552,200.0
2013-02-05 11:45:00,56.52,56.55,56.52,56.53,600.0,51.6005,51.6278,51.6005,51.6096,600.0
2013-02-05 11:50:00,56.54,56.59,56.54,56.56,1700.0,51.6187,51.6644,51.6187,51.637,1700.0
2013-02-05 11:55:00,56.55,56.59,56.54,56.59,700.0,51.6278,51.6644,51.6187,51.6644,700.0
2013-02-05 12:00:00,56.58,56.59,56.55,56.56,1400.0,51.6552,51.6644,51.6278,51.637,1400.0
2013-02-05 12:05:00,56.59,56.6,56.5,56.5,2500.0,51.6644,51.6735,51.5822,51.5822,2500.0
2013-02-05 12:10:00,56.51,56.53,56.48,56.48,1900.0,51.5913,51.6096,51.5639,51.5639,1900.0
2013-02-05 12:15:00,56.49,56.49,56.42,56.42,1100.0,51.5731,51.5731,51.5092,51.5092,1100.0
2013-02-05 12:20:00,56.46,56.5,56.41,56.43,2000.0,51.5457,51.5822,51.5,51.5183,2000.0
2013-02-05 12:25:00,56.41,56.41,56.24,56.26,4700.0,51.5,51.5,51.3448,51.3631,4700.0
2013-02-05 12:30:00,56.3,56.37,56.28,56.3,1400.0,51.3996,51.4635,51.3813,51.3996,1400.0
2013-02-05 12:35:00,56.31,56.34,56.26,56.31,4200.0,51.4087,51.4361,51.3631,51.4087,4200.0
2013-02-05 12:40:00,56.3,56.36,56.23,56.3,5800.0,51.3996,51.4544,51.3357,51.3996,5800.0
2013-02-05 12:45:00,56.29,56.36,56.28,56.32,8900.0,51.3905,51.4544,51.3813,51.4179,8900.0
2013-02-05 12:50:00,56.3,56.35,56.29,56.35,8100.0,51.3996,51.4453,51.3905,51.4453,8100.0
2013-02-05 12:55:00,56.31,56.44,56.31,56.44,10400.0,51.4087,51.5274,51.4087,51.5274,10400.0
2013-02-05 13:00:00,56.43,56.5,56.41,56.45,4700.0,51.5183,51.5822,51.5,51.5366,4700.0
2013-02-05 13:05:00,56.47,56.47,56.38,56.38,2500.0,51.5548,51.5548,51.4726,51.4726,2500.0
2013-02-05 13:10:00,56.41,56.42,56.34,56.37,3400.0,51.5,51.5092,51.4361,51.4635,3400.0
2013-02-05 13:15:00,56.39,56.4,56.34,56.34,4300.0,51.4818,51.4909,51.4361,51.4361,4300.0
2013-02-05 13:20:00,56.34,56.37,56.32,56.37,2300.0,51.4361,51.4635,51.4179,51.4635,2300.0
2013-02-05 13:25:00,56.36,56.41,56.35,56.35,6900.0,51.4544,51.5,51.4453,51.4453,6900.0
2013-02-05 13:30:00,56.36,56.4,56.31,56.4,6000.0,51.4544,51.4909,51.4087,51.4909,6000.0
2013-02-05 13:35:00,56.4,56.45,56.36,56.43,2800.0,51.4909,51.5366,51.4544,51.5183,2800.0
2013-02-05 13:40:00,56.43,56.45,56.43,56.45,1200.0,51.5183,51.5366,51.5183,51.5366,1200.0
2013-02-05 13:45:00,56.44,56.49,56.43,56.46,2700.0,51.5274,51.5731,51.5183,51.5457,2700.0
2013-02-05 13:50:00,56.47,56.5,56.4,56.48,4400.0,51.5548,51.5822,51.4909,51.5639,4400.0
2013-02-05 13:55:00,56.48,56.56,56.43,56.52,2000.0,51.5639,51.637,51.5183,51.6005,2000.0
2013-02-05 14:00:00,56.52,56.52,56.44,56.46,6700.0,51.6005,51.6005,51.5274,51.5457,6700.0
2013-02-05 14:05:00,56.44,56.49,56.43,56.45,7800.0,51.5274,51.5731,51.5183,51.5366,7800.0
2013-02-05 14:10:00,56.48,56.48,56.43,56.46,3600.0,51.5639,51.5639,51.5183,51.5457,3600.0
2013-02-05 14:15:00,56.44,56.51,56.43,56.51,2200.0,51.5274,51.5913,51.5183,51.5913,2200.0
2013-02-05 14:20:00,56.51,56.51,56.44,56.46,3100.0,51.5913,51.5913,51.5274,51.5457,3100.0
2013-02-05 14:25:00,56.46,56.46,56.44,56.45,1000.0,51.5457,51.5457,51.5274,51.5366,1000.0
2013-02-05 14:30:00,56.48,56.53,56.43,56.46,6600.0,51.5639,51.6096,51.5183,51.5457,6600.0
2013-02-05 14:35:00,56.48,56.52,56.45,56.52,2000.0,51.5639,51.6005,51.5366,51.6005,2000.0
2013-02-05 14:40:00,56.52,56.55,56.5,56.53,2400.0,51.6005,51.6278,51.5822,51.6096,2400.0
2013-02-05 14:45:00,56.54,56.61,56.5,56.5,6100.0,51.6187,51.6826,51.5822,51.5822,6100.0
2013-02-05 14:50:00,56.55,56.57,56.48,56.53,4300.0,51.6278,51.6461,51.5639,51.6096,4300.0
2013-02-05 14:55:00,56.53,56.56,56.53,56.55,1500.0,51.6096,51.637,51.6096,51.6278,1500.0
2013-02-05 15:00:00,56.56,56.56,56.48,56.51,2200.0,51.637,51.637,51.5639,51.5913,2200.0
2013-02-05 15:05:00,56.48,56.52,56.48,56.48,2600.0,51.5639,51.6005,51.5639,51.5639,2600.0
2013-02-05 15:10:00,56.48,56.51,56.47,56.48,9200.0,51.5639,51.5913,51.5548,51.5639,9200.0
2013-02-05 15:15:00,56.48,56.48,56.44,56.45,9300.0,51.5639,51.5639,51.5274,51.5366,9300.0
2013-02-05 15:20:00,56.47,56.49,56.45,56.48,3800.0,51.5548,51.5731,51.5366,51.5639,3800.0
2013-02-05 15:25:00,56.44,56.48,56.43,56.46,3300.0,51.5274,51.5639,51.5183,51.5457,3300.0
2013-02-05 15:30:00,56.45,56.5,56.44,56.44,5500.0,51.5366,51.5822,51.5274,51.5274,5500.0
2013-02-05 15:35:00,56.44,56.45,56.39,56.39,3800.0,51.5274,51.5366,51.4818,51.4818,3800.0
2013-02-05 15:40:00,56.42,56.43,56.37,56.38,4900.0,51.5092,51.5183,51.4635,51.4726,4900.0
2013-02-05 15:45:00,56.4,56.45,56.32,56.4,15200.0,51.4909,51.5366,51.4179,51.4909,15200.0
2013-02-05 15:50:00,56.42,56.44,56.25,56.25,16800.0,51.5092,51.5274,51.354,51.354,16800.0
2013-02-05 15:55:00,56.26,56.37,56.26,56.34,36300.0,51.3631,51.4635,51.3631,51.4361,36300.0
2013-02-06 09:30:00,56.12,56.17,56.06,56.06,5200.0,51.2353,51.2809,51.1805,51.1805,5200.0
2013-02-06 09:35:00,56.02,56.09,55.77,56.04,12600.0,51.144,51.2079,50.9157,51.1622,12600.0
2013-02-06 09:40:00,56.08,56.35,56.08,56.15,4700.0,51.1988,51.4453,51.1988,51.2627,4700.0
2013-02-06 09:45:00,56.17,56.43,56.15,56.23,13600.0,51.2809,51.5183,51.2627,51.3357,13600.0
2013-02-06 09:50:00,56.24,56.38,56.19,56.34,4700.0,51.3448,51.4726,51.2992,51.4361,4700.0
2013-02-06 09:55:00,56.27,56.45,56.27,56.35,5700.0,51.3722,51.5366,51.3722,51.4453,5700.0
2013-02-06 10:00:00,56.39,56.41,56.31,56.39,3500.0,51.4818,51.5,51.4087,51.4818,3500.0
2013-02-06 10:05:00,56.35,56.52,56.34,56.41,21400.0,51.4453,51.6005,51.4361,51.5,21400.0
2013-02-06 10:10:00,56.44,56.48,56.37,56.37,3600.0,51.5274,51.5639,51.4635,51.4635,3600.0
2013-02-06 10:15:00,56.39,56.4,56.32,56.38,3300.0,51.4818,51.4909,51.4179,51.4726,3300.0
2013-02-06 10:20:00,56.38,56.38,56.3,56.33,4200.0,51.4726,51.4726,51.3996,51.427,4200.0
2013-02-06 10:25:00,56.36,56.44,56.34,56.43,2800.0,51.4544,51.5274,51.4361,51.5183,2800.0
2013-02-06 10:30:00,56.38,56.45,56.27,56.27,8700.0,51.4726,51.5366,51.3722,51.3722,8700.0
2013-02-06 10:35:00,56.28,56.38,56.28,56.33,5800.0,51.3813,51.4726,51.3813,51.427,5800.0
2013-02-06 10:40:00,56.38,56.38,56.28,56.3,6500.0,51.4726,51.4726,51.3813,51.3996,6500.0
2013-02-06 10:45:00,56.35,56.39,56.28,56.39,3000.0,51.4453,51.4818,51.3813,51.4818,3000.0
2013-02-06 10:50:00,56.34,56.38,56.29,56.35,3000.0,51.4361,51.4726,51.3905,51.4453,3000.0
2013-02-06 10:55:00,56.36,56.39,56.25,56.32,3200.0,51.4544,51.4818,51.354,51.4179,3200.0
2013-02-06 11:00:00,56.32,56.39,56.21,56.24,9100.0,51.4179,51.4818,51.3174,51.3448,9100.0
2013-02-06 11:05:00,56.24,56.34,56.21,56.33,6600.0,51.3448,51.4361,51.3174,51.427,6600.0
2013-02-06 11:10:00,56.35,56.4,56.26,56.37,8700.0,51.4453,51.4909,51.3631,51.4635,8700.0
2013-02-06 11:15:00,56.38,56.43,56.33,56.38,5400.0,51.4726,51.5183,51.427,51.4726,5400.0
2013-02-06 11:20:00,56.34,56.45,56.3,56.34,30700.0,51.4361,51.5366,51.3996,51.4361,30700.0
2013-02-06 11:25:00,56.28,56.34,56.28,56.28,2600.0,51.3813,51.4361,51.3813,51.3813,2600.0
2013-02-06 11:30:00,56.31,56.39,56.27,56.33,4400.0,51.4087,51.4818,51.3722,51.427,4400.0
2013-02-06 11:35:00,56.33,56.4,56.27,56.3,32500.0,51.427,51.4909,51.3722,51.3996,32500.0
2013-02-06 11:40:00,56.3,56.4,56.3,56.36,5100.0,51.3996,51.4909,51.3996,51.4544,5100.0
2013-02-06 11:45:00,56.31,56.4,56.3,56.3,11900.0,51.4087,51.4909,51.3996,51.3996,11900.0
2013-02-06 11:50:00,56.29,56.34,56.2,56.2,56600.0,51.3905,51.4361,51.3083,51.3083,56600.0
2013-02-06 11:55:00,56.23,56.36,56.22,56.3,10200.0,51.3357,51.4544,51.3266,51.3996,10200.0
2013-02-06 12:00:00,56.35,56.35,56.18,56.31,22200.0,51.4453,51.4453,51.2901,51.4087,22200.0
2013-02-06 12:05:00,56.26,56.32,56.24,56.28,9100.0,51.3631,51.4179,51.3448,51.3813,9100.0
2013-02-06 12:10:00,56.28,56.43,56.28,56.35,23700.0,51.3813,51.5183,51.3813,51.4453,23700.0
2013-02-06 12:15:00,56.3,56.35,56.2,56.23,14300.0,51.3996,51.4453,51.3083,51.3357,14300.0
2013-02-06 12:20:00,56.22,56.3,56.2,56.26,5700.0,51.3266,51.3996,51.3083,51.3631,5700.0
2013-02-06 12:25:00,56.28,56.3,56.2,56.3,11000.0,51.3813,51.3996,51.3083,51.3996,11000.0
2013-02-06 12:30:00,56.3,56.41,56.29,56.41,10400.0,51.3996,51.5,51.3905,51.5,10400.0
2013-02-06 12:35:00,56.37,56.42,56.29,56.34,12200.0,51.4635,51.5092,51.3905,51.4361,12200.0
2013-02-06 12:40:00,56.35,56.41,56.24,56.33,12600.0,51.4453,51.5,51.3448,51.427,12600.0
2013-02-06 12:45:00,56.35,56.4,56.29,56.35,20100.0,51.4453,51.4909,51.3905,51.4453,20100.0
2013-02-06 12:50:00,56.32,56.36,56.28,56.32,7500.0,51.4179,51.4544,51.3813,51.4179,7500.0
2013-02-06 12:55:00,56.32,56.37,56.27,56.37,15400.0,51.4179,51.4635,51.3722,51.4635,15400.0
2013-02-06 13:00:00,56.37,56.37,56.24,56.3,5700.0,51.4635,51.4635,51.3448,51.3996,5700.0
2013-02-06 13:05:00,56.33,56.33,56.22,56.24,53100.0,51.427,51.427,51.3266,51.3448,53100.0
2013-02-06 13:10:00,56.26,56.33,56.25,56.3,4800.0,51.3631,51.427,51.354,51.3996,4800.0
2013-02-06 13:15:00,56.33,56.43,56.33,56.4,10300.0,51.427,51.5183,51.427,51.4909,10300.0
2013-02-06 13:20:00,56.42,56.42,56.31,56.32,11000.0,51.5092,51.5092,51.4087,51.4179,11000.0
2013-02-06 13:25:00,56.31,56.33,56.27,56.32,8400.0,51.4087,51.427,51.3722,51.4179,8400.0
2013-02-06 13:30:00,56.3,56.3,56.21,56.27,14100.0,51.3996,51.3996,51.3174,51.3722,14100.0
2013-02-06 13:35:00,56.3,56.3,56.21,56.3,10800.0,51.3996,51.3996,51.3174,51.3996,10800.0
2013-02-06 13:40:00,56.27,56.29,56.23,56.23,10500.0,51.3722,51.3905,51.3357,51.3357,10500.0
2013-02-06 13:45:00,56.23,56.35,56.23,56.35,10300.0,51.3357,51.4453,51.3357,51.4453,10300.0
2013-02-06 13:50:00,56.34,56.34,56.25,56.28,3600.0,51.4361,51.4361,51.354,51.3813,3600.0
2013-02-06 13:55:00,56.29,56.35,56.25,56.34,8700.0,51.3905,51.4453,51.354,51.4361,8700.0
2013-02-06 14:00:00,56.32,56.34,56.29,56.31,3700.0,51.4179,51.4361,51.3905,51.4087,3700.0
2013-02-06 14:05:00,56.32,56.34,56.28,56.31,5300.0,51.4179,51.4361,51.3813,51.4087,5300.0
2013-02-06 14:10:00,56.28,56.32,56.27,56.29,7000.0,51.3813,51.4179,51.3722,51.3905,7000.0
2013-02-06 14:15:00,56.29,56.34,56.27,56.32,5400.0,51.3905,51.4361,51.3722,51.4179,5400.0
2013-02-06 14:20:00,56.32,56.4,56.31,56.33,4500.0,51.4179,51.4909,51.4087,51.427,4500.0
2013-02-06 14:25:00,56.33,56.36,56.32,56.36,4300.0,51.427,51.4544,51.4179,51.4544,4300.0
2013-02-06 14:30:00,56.34,56.36,56.24,56.24,17700.0,51.4361,51.4544,51.3448,51.3448,17700.0
2013-02-06 14:35:00,56.24,56.25,56.14,56.21,6600.0,51.3448,51.354,51.2535,51.3174,6600.0
2013-02-06 14:40:00,56.22,56.26,56.21,56.25,6100.0,51.3266,51.3631,51.3174,51.354,6100.0
2013-02-06 14:45:00,56.22,56.25,56.22,56.22,3700.0,51.3266,51.354,51.3266,51.3266,3700.0
2013-02-06 14:50:00,56.22,56.24,56.18,56.24,4600.0,51.3266,51.3448,51.2901,51.3448,4600.0
2013-02-06 14:55:00,56.23,56.29,56.22,56.29,4200.0,51.3357,51.3905,51.3266,51.3905,4200.0
2013-02-06 15:00:00,56.29,56.3,56.27,56.29,6000.0,51.3905,51.3996,51.3722,51.3905,6000.0
2013-02-06 15:05:00,56.25,56.33,56.24,56.28,9900.0,51.354,51.427,51.3448,51.3813,9900.0
2013-02-06 15:10:00,56.32,56.32,56.2,56.24,22100.0,51.4179,51.4179,51.3083,51.3448,22100.0
2013-02-06 15:15:00,56.26,56.27,56.21,56.22,4700.0,51.3631,51.3722,51.3174,51.3266,4700.0
2013-02-06 15:20:00,56.23,56.25,56.22,56.25,4000.0,51.3357,51.354,51.3266,51.354,4000.0
2013-02-06 15:25:00,56.26,56.35,56.22,56.32,15700.0,51.3631,51.4453,51.3266,51.4179,15700.0
2013-02-06 15:30:00,56.33,56.34,56.21,56.32,46200.0,51.427,51.4361,51.3174,51.4179,46200.0
2013-02-06 15:35:00,56.31,56.36,56.29,56.3,11100.0,51.4087,51.4544,51.3905,51.3996,11100.0
2013-02-06 15:40:00,56.3,56.35,56.26,56.34,8800.0,51.3996,51.4453,51.3631,51.4361,8800.0
2013-02-06 15:45:00,56.35,56.36,56.19,56.19,19100.0,51.4453,51.4544,51.2992,51.2992,19100.0
2013-02-06 15:50:00,56.2,56.26,56.17,56.21,36900.0,51.3083,51.3631,51.2809,51.3174,36900.0
2013-02-06 15:55:00,56.21,56.25,56.19,56.21,42300.0,51.3174,51.354,51.2992,51.3174,42300.0
2013-02-07 09:30:00,56.27,56.37,56.06,56.15,8600.0,51.3722,51.4635,51.1805,51.2627,8600.0
2013-02-07 09:35:00,56.23,56.23,55.88,56.01,8200.0,51.3357,51.3357,51.0162,51.1348,8200.0
2013-02-07 09:40:00,55.91,56.25,55.91,56.25,5600.0,51.0436,51.354,51.0436,51.354,5600.0
2013-02-07 09:45:00,56.37,56.38,56.06,56.31,7200.0,51.4635,51.4726,51.1805,51.4087,7200.0
2013-02-07 09:50:00,56.31,56.31,56.1,56.11,2600.0,51.4087,51.4087,51.217,51.2261,2600.0
2013-02-07 09:55:00,56.15,56.22,56.15,56.16,2800.0,51.2627,51.3266,51.2627,51.2718,2800.0
2013-02-07 10:00:00,56.18,56.22,56.07,56.22,2300.0,51.2901,51.3266,51.1896,51.3266,2300.0
2013-02-07 10:05:00,56.13,56.16,56.08,56.13,2500.0,51.2444,51.2718,51.1988,51.2444,2500.0
2013-02-07 10:10:00,56.13,56.13,55.86,55.99,2200.0,51.2444,51.2444,50.9979,51.1166,2200.0
2013-02-07 10:15:00,55.92,55.99,55.9,55.94,1600.0,51.0527,51.1166,51.0344,51.0709,1600.0
2013-02-07 10:20:00,55.97,55.97,55.68,55.75,23700.0,51.0983,51.0983,50.8336,50.8975,23700.0
2013-02-07 10:25:00,55.73,55.73,55.33,55.39,9500.0,50.8792,50.8792,50.514,50.5688,9500.0
2013-02-07 10:30:00,55.39,55.56,55.39,55.49,3700.0,50.5688,50.724,50.5688,50.6601,3700.0
2013-02-07 10:35:00,55.47,55.6,55.42,55.52,6400.0,50.6419,50.7605,50.5962,50.6875,6400.0
2013-02-07 10:40:00,55.52,55.64,55.52,55.53,5000.0,50.6875,50.7971,50.6875,50.6966,5000.0
2013-02-07 10:45:00,55.51,55.51,55.4,55.5,1300.0,50.6784,50.6784,50.5779,50.6692,1300.0
2013-02-07 10:50:00,55.52,55.52,55.37,55.4,2200.0,50.6875,50.6875,50.5506,50.5779,2200.0
2013-02-07 10:55:00,55.41,55.52,55.41,55.51,5000.0,50.5871,50.6875,50.5871,50.6784,5000.0
2013-02-07 11:00:00,55.51,55.53,55.45,55.5,1400.0,50.6784,50.6966,50.6236,50.6692,1400.0
2013-02-07 11:05:00,55.5,55.7,55.5,55.7,4300.0,50.6692,50.8518,50.6692,50.8518,4300.0
2013-02-07 11:10:00,55.7,55.71,55.59,55.67,4400.0,50.8518,50.861,50.7514,50.8244,4400.0
2013-02-07 11:15:00,55.68,55.68,55.54,55.57,1300.0,50.8336,50.8336,50.7058,50.7331,1300.0
2013-02-07 11:20:00,55.56,55.64,55.49,55.49,26500.0,50.724,50.7971,50.6601,50.6601,26500.0
2013-02-07 11:25:00,55.5,55.51,55.43,55.45,3500.0,50.6692,50.6784,50.6053,50.6236,3500.0
2013-02-07 11:30:00,55.48,55.48,55.36,55.36,2300.0,50.651,50.651,50.5414,50.5414,2300.0
2013-02-07 11:35:00,55.34,55.34,55.09,55.13,4600.0,50.5232,50.5232,50.2949,50.3314,4600.0
2013-02-07 11:40:00,55.17,55.17,55.06,55.07,3200.0,50.368,50.368,50.2675,50.2767,3200.0
2013-02-07 11:45:00,55.1,55.15,55.01,55.01,5700.0,50.3041,50.3497,50.2219,50.2219,5700.0
2013-02-07 11:50:00,55.09,55.14,55.05,55.08,5000.0,50.2949,50.3406,50.2584,50.2858,5000.0
2013-02-07 11:55:00,55.08,55.17,55.08,55.11,5700.0,50.2858,50.368,50.2858,50.3132,5700.0
2013-02-07 12:00:00,55.11,55.23,55.11,55.23,2300.0,50.3132,50.4227,50.3132,50.4227,2300.0
2013-02-07 12:05:00,55.25,55.28,55.07,55.07,9200.0,50.441,50.4684,50.2767,50.2767,9200.0
2013-02-07 12:10:00,55.06,55.17,54.96,55.04,15000.0,50.2675,50.368,50.1762,50.2493,15000.0
2013-02-07 12:15:00,55.05,55.09,55.03,55.06,2400.0,50.2584,50.2949,50.2401,50.2675,2400.0
2013-02-07 12:20:00,54.99,55.07,54.99,55.07,1300.0,50.2036,50.2767,50.2036,50.2767,1300.0
2013-02-07 12:25:00,55.07,55.15,55.05,55.15,10400.0,50.2767,50.3497,50.2584,50.3497,10400.0
2013-02-07 12:30:00,55.14,55.16,55.13,55.16,3600.0,50.3406,50.3588,50.3314,50.3588,3600.0
2013-02-07 12:35:00,55.16,55.16,55.11,55.13,2500.0,50.3588,50.3588,50.3132,50.3314,2500.0
2013-02-07 12:40:00,55.14,55.14,55.07,55.08,1900.0,50.3406,50.3406,50.2767,50.2858,1900.0
2013-02-07 12:45:00,55.07,55.08,54.88,55.01,12500.0,50.2767,50.2858,50.1032,50.2219,12500.0
2013-02-07 12:50:00,55.01,55.05,54.94,54.98,3500.0,50.2219,50.2584,50.158,50.1945,3500.0
2013-02-07 12:55:00,54.98,55.1,54.95,55.0,5300.0,50.1945,50.3041,50.1671,50.2128,5300.0
2013-02-07 13:00:00,55.0,55.03,54.95,55.03,900.0,50.2128,50.2401,50.1671,50.2401,900.0
2013-02-07 13:05:00,55.05,55.05,54.91,54.91,3400.0,50.2584,50.2584,50.1306,50.1306,3400.0
2013-02-07 13:10:00,54.93,55.03,54.91,54.99,4900.0,50.1489,50.2401,50.1306,50.2036,4900.0
2013-02-07 13:15:00,54.93,54.97,54.92,54.95,1000.0,50.1489,50.1854,50.1397,50.1671,1000.0
2013-02-07 13:20:00,54.93,54.94,54.9,54.92,2600.0,50.1489,50.158,50.1215,50.1397,2600.0
2013-02-07 13:25:00,54.94,54.99,54.9,54.98,3200.0,50.158,50.2036,50.1215,50.1945,3200.0
2013-02-07 13:30:00,54.97,54.98,54.9,54.9,3200.0,50.1854,50.1945,50.1215,50.1215,3200.0
2013-02-07 13:35:00,54.91,54.91,54.87,54.9,2400.0,50.1306,50.1306,50.0941,50.1215,2400.0
2013-02-07 13:40:00,54.9,54.97,54.89,54.97,5400.0,50.1215,50.1854,50.1123,50.1854,5400.0
2013-02-07 13:45:00,54.98,55.04,54.98,55.02,2600.0,50.1945,50.2493,50.1945,50.231,2600.0
2013-02-07 13:50:00,55.04,55.06,55.01,55.06,2600.0,50.2493,50.2675,50.2219,50.2675,2600.0
2013-02-07 13:55:00,55.06,55.15,55.06,55.11,3600.0,50.2675,50.3497,50.2675,50.3132,3600.0
2013-02-07 14:00:00,55.12,55.17,55.11,55.13,2500.0,50.3223,50.368,50.3132,50.3314,2500.0
2013-02-07 14:05:00,55.13,55.14,55.1,55.11,1600.0,50.3314,50.3406,50.3041,50.3132,1600.0
2013-02-07 14:10:00,55.08,55.18,55.08,55.18,3800.0,50.2858,50.3771,50.2858,50.3771,3800.0
2013-02-07 14:15:00,55.14,55.22,55.13,55.19,3000.0,50.3406,50.4136,50.3314,50.3862,3000.0
2013-02-07 14:20:00,55.15,55.18,55.02,55.02,2300.0,50.3497,50.3771,50.231,50.231,2300.0
2013-02-07 14:25:00,55.02,55.14,55.02,55.14,3100.0,50.231,50.3406,50.231,50.3406,3100.0
2013-02-07 14:30:00,55.14,55.2,55.08,55.09,4300.0,50.3406,50.3954,50.2858,50.2949,4300.0
2013-02-07 14:35:00,55.07,55.11,55.01,55.05,4000.0,50.2767,50.3132,50.2219,50.2584,4000.0
2013-02-07 14:40:00,55.06,55.13,55.04,55.04,2300.0,50.2675,50.3314,50.2493,50.2493,2300.0
2013-02-07 14:45:00,55.05,55.14,55.05,55.14,3100.0,50.2584,50.3406,50.2584,50.3406,3100.0
2013-02-07 14:50:00,55.19,55.19,55.12,55.12,2000.0,50.3862,50.3862,50.3223,50.3223,2000.0
2013-02-07 14:55:00,55.13,55.27,55.13,55.26,3500.0,50.3314,50.4593,50.3314,50.4501,3500.0
2013-02-07 15:00:00,55.21,55.27,55.2,55.27,4600.0,50.4045,50.4593,50.3954,50.4593,4600.0
2013-02-07 15:05:00,55.27,55.39,55.27,55.3,5300.0,50.4593,50.5688,50.4593,50.4866,5300.0
2013-02-07 15:10:00,55.31,55.39,55.29,55.39,10100.0,50.4958,50.5688,50.4775,50.5688,10100.0
2013-02-07 15:15:00,55.39,55.46,55.39,55.45,4100.0,50.5688,50.6327,50.5688,50.6236,4100.0
2013-02-07 15:20:00,55.44,55.45,55.39,55.4,10900.0,50.6145,50.6236,50.5688,50.5779,10900.0
2013-02-07 15:25:00,55.39,55.42,55.38,55.38,3800.0,50.5688,50.5962,50.5597,50.5597,3800.0
2013-02-07 15:30:00,55.39,55.42,55.37,55.39,6000.0,50.5688,50.5962,50.5506,50.5688,6000.0
2013-02-07 15:35:00,55.39,55.39,55.25,55.32,6400.0,50.5688,50.5688,50.441,50.5049,6400.0
2013-02-07 15:40:00,55.31,55.32,55.27,55.27,6100.0,50.4958,50.5049,50.4593,50.4593,6100.0
2013-02-07 15:45:00,55.29,55.36,55.29,55.33,13500.0,50.4775,50.5414,50.4775,50.514,13500.0
2013-02-07 15:50:00,55.31,55.35,55.27,55.31,10500.0,50.4958,50.5323,50.4593,50.4958,10500.0
2013-02-07 15:55:00,55.31,55.42,55.29,55.41,25000.0,50.4958,50.5962,50.4775,50.5871,25000.0
2013-02-08 09:30:00,55.51,55.55,55.51,55.55,6700.0,50.6784,50.7149,50.6784,50.7149,6700.0
2013-02-08 09:35:00,55.63,55.7,55.57,55.62,1800.0,50.7879,50.8518,50.7331,50.7788,1800.0
2013-02-08 09:40:00,55.7,55.79,55.69,55.79,1400.0,50.8518,50.934,50.8427,50.934,1400.0
2013-02-08 09:45:00,55.78,55.78,55.66,55.71,2700.0,50.9249,50.9249,50.8153,50.861,2700.0
2013-02-08 09:50:00,55.71,56.0,55.7,55.96,7500.0,50.861,51.1257,50.8518,51.0892,7500.0
2013-02-08 09:55:00,55.98,56.0,55.91,55.95,78000.0,51.1075,51.1257,51.0436,51.0801,78000.0
2013-02-08 10:00:00,55.91,55.94,55.78,55.89,6800.0,51.0436,51.0709,50.9249,51.0253,6800.0
2013-02-08 10:05:00,55.93,55.98,55.89,55.96,2500.0,51.0618,51.1075,51.0253,51.0892,2500.0
2013-02-08 10:10:00,55.94,55.99,55.93,55.95,1700.0,51.0709,51.1166,51.0618,51.0801,1700.0
2013-02-08 10:15:00,55.91,56.01,55.91,55.98,4400.0,51.0436,51.1348,51.0436,51.1075,4400.0
2013-02-08 10:20:00,55.96,55.99,55.93,55.98,4000.0,51.0892,51.1166,51.0618,51.1075,4000.0
2013-02-08 10:25:00,55.98,56.01,55.93,55.95,3000.0,51.1075,51.1348,51.0618,51.0801,3000.0
2013-02-08 10:30:00,55.91,55.98,55.85,55.91,2900.0,51.0436,51.1075,50.9888,51.0436,2900.0
2013-02-08 10:35:00,55.99,56.1,55.99,56.07,2000.0,51.1166,51.217,51.1166,51.1896,2000.0
2013-02-08 10:40:00,56.03,56.08,55.98,55.99,1800.0,51.1531,51.1988,51.1075,51.1166,1800.0
2013-02-08 10:45:00,55.98,56.01,55.96,55.96,1900.0,51.1075,51.1348,51.0892,51.0892,1900.0
2013-02-08 10:50:00,55.99,55.99,55.92,55.94,2700.0,51.1166,51.1166,51.0527,51.0709,2700.0
2013-02-08 10:55:00,55.99,55.99,55.95,55.95,1300.0,51.1166,51.1166,51.0801,51.0801,1300.0
2013-02-08 11:00:00,56.0,56.0,56.0,56.0,400.0,51.1257,51.1257,51.1257,51.1257,400.0
2013-02-08 11:05:00,55.94,56.03,55.94,56.03,18400.0,51.0709,51.1531,51.0709,51.1531,18400.0
2013-02-08 11:10:00,56.05,56.09,56.0,56.0,7900.0,51.1714,51.2079,51.1257,51.1257,7900.0
2013-02-08 11:15:00,56.0,56.0,55.96,55.99,3200.0,51.1257,51.1257,51.0892,51.1166,3200.0
2013-02-08 11:20:00,56.0,56.03,55.99,56.0,1000.0,51.1257,51.1531,51.1166,51.1257,1000.0
2013-02-08 11:25:00,55.99,56.02,55.96,56.0,1400.0,51.1166,51.144,51.0892,51.1257,1400.0
2013-02-08 11:30:00,55.95,55.95,55.88,55.91,1100.0,51.0801,51.0801,51.0162,51.0436,1100.0
2013-02-08 11:35:00,55.84,55.97,55.84,55.94,1800.0,50.9796,51.0983,50.9796,51.0709,1800.0
2013-02-08 11:40:00,55.98,55.98,55.9,55.96,3500.0,51.1075,51.1075,51.0344,51.0892,3500.0
2013-02-08 11:45:00,55.96,56.01,55.94,56.0,3500.0,51.0892,51.1348,51.0709,51.1257,3500.0
2013-02-08 11:50:00,55.99,56.03,55.95,56.0,3100.0,51.1166,51.1531,51.0801,51.1257,3100.0
2013-02-08 11:55:00,56.0,56.02,55.97,56.0,3900.0,51.1257,51.144,51.0983,51.1257,3900.0
2013-02-08 12:00:00,56.0,56.0,55.99,55.99,2400.0,51.1257,51.1257,51.1166,51.1166,2400.0
2013-02-08 12:05:00,55.98,55.98,55.95,55.97,700.0,51.1075,51.1075,51.0801,51.0983,700.0
2013-02-08 12:10:00,55.97,55.98,55.95,55.97,1800.0,51.0983,51.1075,51.0801,51.0983,1800.0
2013-02-08 12:15:00,55.99,56.06,55.98,56.03,3100.0,51.1166,51.1805,51.1075,51.1531,3100.0
2013-02-08 12:20:00,56.0,56.02,55.99,55.99,1200.0,51.1257,51.144,51.1166,51.1166,1200.0
2013-02-08 12:25:00,55.97,55.98,55.93,55.93,900.0,51.0983,51.1075,51.0618,51.0618,900.0
2013-02-08 12:30:00,55.98,56.0,55.94,55.94,1100.0,51.1075,51.1257,51.0709,51.0709,1100.0
2013-02-08 12:35:00,55.97,56.01,55.94,55.94,1700.0,51.0983,51.1348,51.0709,51.0709,1700.0
2013-02-08 12:40:00,55.98,56.04,55.94,56.04,2000.0,51.1075,51.1622,51.0709,51.1622,2000.0
2013-02-08 12:45:00,56.01,56.04,56.01,56.04,800.0,51.1348,51.1622,51.1348,51.1622,800.0
2013-02-08 12:50:00,56.02,56.03,56.01,56.03,1600.0,51.144,51.1531,51.1348,51.1531,1600.0
2013-02-08 12:55:00,55.99,56.0,55.95,56.0,1000.0,51.1166,51.1257,51.0801,51.1257,1000.0
2013-02-08 13:00:00,56.0,56.0,56.0,56.0,300.0,51.1257,51.1257,51.1257,51.1257,300.0
2013-02-08 13:05:00,56.0,56.01,55.96,56.0,2200.0,51.1257,51.1348,51.0892,51.1257,2200.0
2013-02-08 13:10:00,56.0,56.02,56.0,56.0,900.0,51.1257,51.144,51.1257,51.1257,900.0
2013-02-08 13:15:00,56.02,56.02,55.94,55.98,1800.0,51.144,51.144,51.0709,51.1075,1800.0
2013-02-08 13:20:00,55.99,56.0,55.96,56.0,800.0,51.1166,51.1257,51.0892,51.1257,800.0
2013-02-08 13:25:00,56.0,56.0,55.88,55.89,2800.0,51.1257,51.1257,51.0162,51.0253,2800.0
2013-02-08 13:30:00,55.88,55.94,55.87,55.93,3300.0,51.0162,51.0709,51.007,51.0618,3300.0
2013-02-08 13:35:00,55.95,55.96,55.93,55.96,800.0,51.0801,51.0892,51.0618,51.0892,800.0
2013-02-08 13:40:00,55.97,56.0,55.95,56.0,1400.0,51.0983,51.1257,51.0801,51.1257,1400.0
2013-02-08 13:45:00,56.0,56.0,55.99,56.0,800.0,51.1257,51.1257,51.1166,51.1257,800.0
2013-02-08 13:50:00,56.0,56.0,55.97,55.99,2800.0,51.1257,51.1257,51.0983,51.1166,2800.0
2013-02-08 13:55:00,55.99,56.0,55.95,55.99,3100.0,51.1166,51.1257,51.0801,51.1166,3100.0
2013-02-08 14:00:00,56.0,56.0,55.99,56.0,700.0,51.1257,51.1257,51.1166,51.1257,700.0
2013-02-08 14:05:00,56.0,56.01,55.99,56.01,2100.0,51.1257,51.1348,51.1166,51.1348,2100.0
2013-02-08 14:10:00,56.03,56.03,55.99,56.02,2100.0,51.1531,51.1531,51.1166,51.144,2100.0
2013-02-08 14:15:00,56.06,56.06,56.0,56.0,1700.0,51.1805,51.1805,51.1257,51.1257,1700.0
2013-02-08 14:20:00,55.98,56.0,55.97,56.0,1500.0,51.1075,51.1257,51.0983,51.1257,1500.0
2013-02-08 14:25:00,56.01,56.01,56.0,56.0,1000.0,51.1348,51.1348,51.1257,51.1257,1000.0
2013-02-08 14:30:00,56.01,56.03,55.98,55.99,3400.0,51.1348,51.1531,51.1075,51.1166,3400.0
2013-02-08 14:35:00,55.98,56.04,55.98,56.01,2000.0,51.1075,51.1622,51.1075,51.1348,2000.0
2013-02-08 14:40:00,56.05,56.07,56.05,56.07,400.0,51.1714,51.1896,51.1714,51.1896,400.0
2013-02-08 14:45:00,56.04,56.07,56.0,56.03,2600.0,51.1622,51.1896,51.1257,51.1531,2600.0
2013-02-08 14:50:00,56.03,56.07,56.01,56.04,1200.0,51.1531,51.1896,51.1348,51.1622,1200.0
2013-02-08 14:55:00,56.02,56.03,56.01,56.02,8800.0,51.144,51.1531,51.1348,51.144,8800.0
2013-02-08 15:00:00,56.0,56.09,56.0,56.08,6700.0,51.1257,51.2079,51.1257,51.1988,6700.0
2013-02-08 15:05:00,56.06,56.15,56.05,56.13,5300.0,51.1805,51.2627,51.1714,51.2444,5300.0
2013-02-08 15:10:00,56.11,56.11,56.08,56.08,5800.0,51.2261,51.2261,51.1988,51.1988,5800.0
2013-02-08 15:15:00,56.08,56.11,56.05,56.05,3100.0,51.1988,51.2261,51.1714,51.1714,3100.0
2013-02-08 15:20:00,56.07,56.07,56.02,56.04,2800.0,51.1896,51.1896,51.144,51.1622,2800.0
2013-02-08 15:25:00,56.08,56.08,56.01,56.01,2000.0,51.1988,51.1988,51.1348,51.1348,2000.0
2013-02-08 15:30:00,56.02,56.02,55.96,56.02,5200.0,51.144,51.144,51.0892,51.144,5200.0
2013-02-08 15:35:00,56.01,56.01,55.97,56.01,4600.0,51.1348,51.1348,51.0983,51.1348,4600.0
2013-02-08 15:40:00,56.0,56.06,56.0,56.02,5500.0,51.1257,51.1805,51.1257,51.144,5500.0
2013-02-08 15:45:00,56.05,56.11,56.04,56.09,26000.0,51.1714,51.2261,51.1622,51.2079,26000.0
2013-02-08 15:50:00,56.11,56.11,56.0,56.02,10200.0,51.2261,51.2261,51.1257,51.144,10200.0
2013-02-08 15:55:00,56.01,56.09,55.96,56.08,29500.0,51.1348,51.2079,51.0892,51.1988,29500.0
2013-02-11 09:30:00,55.97,56.07,55.97,56.05,4100.0,51.0983,51.1896,51.0983,51.1714,4100.0
2013-02-11 09:35:00,56.06,56.29,56.06,56.15,14600.0,51.1805,51.3905,51.1805,51.2627,14600.0
2013-02-11 09:40:00,56.15,56.16,56.06,56.13,2500.0,51.2627,51.2718,51.1805,51.2444,2500.0
2013-02-11 09:45:00,56.08,56.14,56.08,56.14,200.0,51.1988,51.2535,51.1988,51.2535,200.0
2013-02-11 09:50:00,56.19,56.25,56.05,56.05,1800.0,51.2992,51.354,51.1714,51.1714,1800.0
2013-02-11 09:55:00,56.08,56.1,56.07,56.07,2000.0,51.1988,51.217,51.1896,51.1896,2000.0
2013-02-11 10:00:00,56.08,56.09,56.07,56.09,300.0,51.1988,51.2079,51.1896,51.2079,300.0
2013-02-11 10:05:00,56.07,56.07,55.97,55.97,600.0,51.1896,51.1896,51.0983,51.0983,600.0
2013-02-11 10:10:00,56.0,56.0,55.96,55.96,700.0,51.1257,51.1257,51.0892,51.0892,700.0
2013-02-11 10:15:00,55.9,55.97,55.81,55.83,1500.0,51.0344,51.0983,50.9523,50.9705,1500.0
2013-02-11 10:20:00,55.84,55.84,55.84,55.84,100.0,50.9796,50.9796,50.9796,50.9796,100.0
2013-02-11 10:25:00,55.84,55.93,55.84,55.93,1100.0,50.9796,51.0618,50.9796,51.0618,1100.0
2013-02-11 10:30:00,55.87,55.91,55.87,55.91,200.0,51.007,51.0436,51.007,51.0436,200.0
2013-02-11 10:35:00,55.89,55.94,55.88,55.94,600.0,51.0253,51.0709,51.0162,51.0709,600.0
2013-02-11 10:40:00,55.92,55.95,55.9,55.91,2400.0,51.0527,51.0801,51.0344,51.0436,2400.0
2013-02-11 10:45:00,55.9,56.04,55.9,55.99,3300.0,51.0344,51.1622,51.0344,51.1166,3300.0
2013-02-11 10:50:00,55.99,56.04,55.98,56.04,1200.0,51.1166,51.1622,51.1075,51.1622,1200.0
2013-02-11 10:55:00,56.02,56.05,56.02,56.05,300.0,51.144,51.1714,51.144,51.1714,300.0
2013-02-11 11:00:00,56.06,56.15,56.05,56.15,2700.0,51.1805,51.2627,51.1714,51.2627,2700.0
2013-02-11 11:05:00,56.1,56.12,56.1,56.12,200.0,51.217,51.2353,51.217,51.2353,200.0
2013-02-11 11:10:00,56.11,56.17,56.1,56.16,3300.0,51.2261,51.2809,51.217,51.2718,3300.0
2013-02-11 11:15:00,56.19,56.2,56.16,56.2,900.0,51.2992,51.3083,51.2718,51.3083,900.0
2013-02-11 11:20:00,56.21,56.27,56.21,56.21,7100.0,51.3174,51.3722,51.3174,51.3174,7100.0
2013-02-11 11:25:00,56.24,56.25,56.17,56.2,2100.0,51.3448,51.354,51.2809,51.3083,2100.0
2013-02-11 11:30:00,56.2,56.2,56.15,56.19,1600.0,51.3083,51.3083,51.2627,51.2992,1600.0
2013-02-11 11:35:00,56.18,56.2,56.16,56.2,2600.0,51.2901,51.3083,51.2718,51.3083,2600.0
2013-02-11 11:40:00,56.2,56.21,56.19,56.2,2500.0,51.3083,51.3174,51.2992,51.3083,2500.0
2013-02-11 11:45:00,56.2,56.28,56.19,56.2,7500.0,51.3083,51.3813,51.2992,51.3083,7500.0
2013-02-11 11:50:00,56.19,56.22,56.19,56.22,300.0,51.2992,51.3266,51.2992,51.3266,300.0
2013-02-11 11:55:00,56.22,56.22,56.19,56.21,4600.0,51.3266,51.3266,51.2992,51.3174,4600.0
2013-02-11 12:00:00,56.23,56.23,56.19,56.2,500.0,51.3357,51.3357,51.2992,51.3083,500.0
2013-02-11 12:05:00,56.2,56.21,56.08,56.12,3900.0,51.3083,51.3174,51.1988,51.2353,3900.0
2013-02-11 12:10:00,56.07,56.11,56.07,56.09,800.0,51.1896,51.2261,51.1896,51.2079,800.0
2013-02-11 12:15:00,56.11,56.15,56.1,56.15,1600.0,51.2261,51.2627,51.217,51.2627,1600.0
2013-02-11 12:20:00,56.16,56.2,56.13,56.13,3000.0,51.2718,51.3083,51.2444,51.2444,3000.0
2013-02-11 12:25:00,56.14,56.23,56.14,56.2,2800.0,51.2535,51.3357,51.2535,51.3083,2800.0
2013-02-11 12:30:00,56.19,56.2,56.12,56.17,11800.0,51.2992,51.3083,51.2353,51.2809,11800.0
2013-02-11 12:35:00,56.11,56.13,56.02,56.04,10200.0,51.2261,51.2444,51.144,51.1622,10200.0
2013-02-11 12:40:00,56.02,56.02,55.96,55.97,2600.0,51.144,51.144,51.0892,51.0983,2600.0
2013-02-11 12:45:00,55.91,55.91,55.81,55.82,3800.0,51.0436,51.0436,50.9523,50.9614,3800.0
2013-02-11 12:50:00,55.83,55.83,55.83,55.83,100.0,50.9705,50.9705,50.9705,50.9705,100.0
2013-02-11 12:55:00,55.85,55.9,55.84,55.85,1000.0,50.9888,51.0344,50.9796,50.9888,1000.0
2013-02-11 13:00:00,55.85,55.85,55.85,55.85,0.0,50.9888,50.9888,50.9888,50.9888,0.0
2013-02-11 13:05:00,55.93,56.05,55.93,56.0,4300.0,51.0618,51.1714,51.0618,51.1257,4300.0
2013-02-11 13:10:00,56.02,56.08,56.0,56.06,2700.0,51.144,51.1988,51.1257,51.1805,2700.0
2013-02-11 13:15:00,56.03,56.03,56.0,56.0,4300.0,51.1531,51.1531,51.1257,51.1257,4300.0
2013-02-11 13:20:00,55.98,55.98,55.98,55.98,400.0,51.1075,51.1075,51.1075,51.1075,400.0
2013-02-11 13:25:00,56.0,56.0,55.94,55.97,1600.0,51.1257,51.1257,51.0709,51.0983,1600.0
2013-02-11 13:30:00,55.94,55.94,55.94,55.94,400.0,51.0709,51.0709,51.0709,51.0709,400.0
2013-02-11 13:35:00,55.92,55.92,55.9,55.9,500.0,51.0527,51.0527,51.0344,51.0344,500.0
2013-02-11 13:40:00,55.89,55.89,55.79,55.8,4700.0,51.0253,51.0253,50.934,50.9431,4700.0
2013-02-11 13:45:00,55.8,55.8,55.79,55.79,1200.0,50.9431,50.9431,50.934,50.934,1200.0
2013-02-11 13:50:00,55.79,55.79,55.73,55.78,1100.0,50.934,50.934,50.8792,50.9249,1100.0
2013-02-11 13:55:00,55.86,55.86,55.83,55.83,400.0,50.9979,50.9979,50.9705,50.9705,400.0
2013-02-11 14:00:00,55.78,55.78,55.78,55.78,100.0,50.9249,50.9249,50.9249,50.9249,100.0
2013-02-11 14:05:00,55.81,55.81,55.8,55.8,300.0,50.9523,50.9523,50.9431,50.9431,300.0
2013-02-11 14:10:00,55.79,55.79,55.78,55.78,200.0,50.934,50.934,50.9249,50.9249,200.0
2013-02-11 14:15:00,55.78,55.78,55.71,55.72,2300.0,50.9249,50.9249,50.861,50.8701,2300.0
2013-02-11 14:20:00,55.72,55.72,55.72,55.72,1100.0,50.8701,50.8701,50.8701,50.8701,1100.0
2013-02-11 14:25:00,55.77,55.8,55.76,55.77,3000.0,50.9157,50.9431,50.9066,50.9157,3000.0
2013-02-11 14:30:00,55.77,55.78,55.7,55.74,1000.0,50.9157,50.9249,50.8518,50.8883,1000.0
2013-02-11 14:35:00,55.74,55.75,55.68,55.7,3800.0,50.8883,50.8975,50.8336,50.8518,3800.0
2013-02-11 14:40:00,55.7,55.74,55.7,55.74,300.0,50.8518,50.8883,50.8518,50.8883,300.0
2013-02-11 14:45:00,55.75,55.76,55.69,55.69,1800.0,50.8975,50.9066,50.8427,50.8427,1800.0
2013-02-11 14:50:00,55.7,55.73,55.67,55.68,1400.0,50.8518,50.8792,50.8244,50.8336,1400.0
2013-02-11 14:55:00,55.68,55.68,55.68,55.68,400.0,50.8336,50.8336,50.8336,50.8336,400.0
2013-02-11 15:00:00,55.68,55.79,55.68,55.75,2100.0,50.8336,50.934,50.8336,50.8975,2100.0
2013-02-11 15:05:00,55.78,55.8,55.75,55.8,2000.0,50.9249,50.9431,50.8975,50.9431,2000.0
2013-02-11 15:10:00,55.79,55.85,55.79,55.84,2700.0,50.934,50.9888,50.934,50.9796,2700.0
2013-02-11 15:15:00,55.78,55.81,55.75,55.75,4000.0,50.9249,50.9523,50.8975,50.8975,4000.0
2013-02-11 15:20:00,55.71,55.77,55.71,55.75,3400.0,50.861,50.9157,50.861,50.8975,3400.0
2013-02-11 15:25:00,55.74,55.74,55.68,55.71,2200.0,50.8883,50.8883,50.8336,50.861,2200.0
2013-02-11 15:30:00,55.73,55.76,55.69,55.76,4100.0,50.8792,50.9066,50.8427,50.9066,4100.0
2013-02-11 15:35:00,55.73,55.75,55.7,55.72,1900.0,50.8792,50.8975,50.8518,50.8701,1900.0
2013-02-11 15:40:00,55.74,55.75,55.69,55.73,3000.0,50.8883,50.8975,50.8427,50.8792,3000.0
2013-02-11 15:45:00,55.74,55.77,55.69,55.75,4400.0,50.8883,50.9157,50.8427,50.8975,4400.0
2013-02-11 15:50:00,55.7,55.72,55.65,55.65,3300.0,50.8518,50.8701,50.8062,50.8062,3300.0
2013-02-11 15:55:00,55.64,55.7,55.64,55.67,10900.0,50.7971,50.8518,50.7971,50.8244,10900.0
2013-02-12 09:30:00,55.57,55.79,55.55,55.73,10500.0,50.7331,50.934,50.7149,50.8792,10500.0
2013-02-12 09:35:00,55.61,55.64,55.59,55.63,1800.0,50.7697,50.7971,50.7514,50.7879,1800.0
2013-02-12 09:40:00,55.65,55.83,55.62,55.83,2300.0,50.8062,50.9705,50.7788,50.9705,2300.0
2013-02-12 09:45:00,55.86,55.95,55.77,55.93,3200.0,50.9979,51.0801,50.9157,51.0618,3200.0
2013-02-12 09:50:00,55.93,56.12,55.93,56.12,1000.0,51.0618,51.2353,51.0618,51.2353,1000.0
2013-02-12 09:55:00,56.18,56.26,55.98,56.05,16100.0,51.2901,51.3631,51.1075,51.1714,16100.0
2013-02-12 10:00:00,56.02,56.15,56.0,56.11,4800.0,51.144,51.2627,51.1257,51.2261,4800.0
2013-02-12 10:05:00,56.21,56.21,56.13,56.15,500.0,51.3174,51.3174,51.2444,51.2627,500.0
2013-02-12 10:10:00,56.25,56.25,56.12,56.25,6400.0,51.354,51.354,51.2353,51.354,6400.0
2013-02-12 10:15:00,56.21,56.32,56.21,56.31,2400.0,51.3174,51.4179,51.3174,51.4087,2400.0
2013-02-12 10:20:00,56.25,56.26,56.23,56.25,800.0,51.354,51.3631,51.3357,51.354,800.0
2013-02-12 10:25:00,56.29,56.4,56.29,56.3,5700.0,51.3905,51.4909,51.3905,51.3996,5700.0
2013-02-12 10:30:00,56.26,56.28,56.17,56.28,5900.0,51.3631,51.3813,51.2809,51.3813,5900.0
2013-02-12 10:35:00,56.29,56.29,56.15,56.16,3100.0,51.3905,51.3905,51.2627,51.2718,3100.0
2013-02-12 10:40:00,56.13,56.24,56.12,56.24,2100.0,51.2444,51.3448,51.2353,51.3448,2100.0
2013-02-12 10:45:00,56.21,56.24,56.15,56.16,5200.0,51.3174,51.3448,51.2627,51.2718,5200.0
2013-02-12 10:50:00,56.15,56.25,56.07,56.11,4700.0,51.2627,51.354,51.1896,51.2261,4700.0
2013-02-12 10:55:00,56.14,56.17,56.03,56.12,3400.0,51.2535,51.2809,51.1531,51.2353,3400.0
2013-02-12 11:00:00,56.16,56.17,56.12,56.12,5100.0,51.2718,51.2809,51.2353,51.2353,5100.0
2013-02-12 11:05:00,56.14,56.46,56.14,56.46,11600.0,51.2535,51.5457,51.2535,51.5457,11600.0
2013-02-12 11:10:00,56.46,56.51,56.45,56.51,7300.0,51.5457,51.5913,51.5366,51.5913,7300.0
2013-02-12 11:15:00,56.5,56.65,56.5,56.62,5000.0,51.5822,51.7191,51.5822,51.6918,5000.0
2013-02-12 11:20:00,56.6,56.62,56.48,56.49,5700.0,51.6735,51.6918,51.5639,51.5731,5700.0
2013-02-12 11:25:00,56.51,56.53,56.44,56.44,4200.0,51.5913,51.6096,51.5274,51.5274,4200.0
2013-02-12 11:30:00,56.45,56.53,56.43,56.49,6600.0,51.5366,51.6096,51.5183,51.5731,6600.0
2013-02-12 11:35:00,56.53,56.53,56.43,56.43,2600.0,51.6096,51.6096,51.5183,51.5183,2600.0
2013-02-12 11:40:00,56.46,56.51,56.44,56.44,1300.0,51.5457,51.5913,51.5274,51.5274,1300.0
2013-02-12 11:45:00,56.46,56.52,56.45,56.46,3300.0,51.5457,51.6005,51.5366,51.5457,3300.0
2013-02-12 11:50:00,56.46,56.46,56.29,56.3,4300.0,51.5457,51.5457,51.3905,51.3996,4300.0
2013-02-12 11:55:00,56.28,56.34,56.23,56.33,5500.0,51.3813,51.4361,51.3357,51.427,5500.0
2013-02-12 12:00:00,56.33,56.37,56.28,56.29,13100.0,51.427,51.4635,51.3813,51.3905,13100.0
2013-02-12 12:05:00,56.26,56.26,56.09,56.09,2700.0,51.3631,51.3631,51.2079,51.2079,2700.0
2013-02-12 12:10:00,56.09,56.14,56.08,56.14,1600.0,51.2079,51.2535,51.1988,51.2535,1600.0
2013-02-12 12:15:00,56.16,56.3,56.16,56.29,2500.0,51.2718,51.3996,51.2718,51.3905,2500.0
2013-02-12 12:20:00,56.28,56.38,56.28,56.38,1100.0,51.3813,51.4726,51.3813,51.4726,1100.0
2013-02-12 12:25:00,56.34,56.35,56.3,56.35,1100.0,51.4361,51.4453,51.3996,51.4453,1100.0
2013-02-12 12:30:00,56.31,56.44,56.31,56.44,1000.0,51.4087,51.5274,51.4087,51.5274,1000.0
2013-02-12 12:35:00,56.44,56.44,56.36,56.39,2100.0,51.5274,51.5274,51.4544,51.4818,2100.0
2013-02-12 12:40:00,56.4,56.44,56.39,56.44,2600.0,51.4909,51.5274,51.4818,51.5274,2600.0
2013-02-12 12:45:00,56.39,56.42,56.32,56.32,10800.0,51.4818,51.5092,51.4179,51.4179,10800.0
2013-02-12 12:50:00,56.32,56.42,56.17,56.29,22900.0,51.4179,51.5092,51.2809,51.3905,22900.0
2013-02-12 12:55:00,56.26,56.51,56.21,56.4,41000.0,51.3631,51.5913,51.3174,51.4909,41000.0
2013-02-12 13:00:00,56.44,56.47,56.34,56.4,16600.0,51.5274,51.5548,51.4361,51.4909,16600.0
2013-02-12 13:05:00,56.41,56.43,56.37,56.41,2100.0,51.5,51.5183,51.4635,51.5,2100.0
2013-02-12 13:10:00,56.41,56.46,56.39,56.45,2400.0,51.5,51.5457,51.4818,51.5366,2400.0
2013-02-12 13:15:00,56.39,56.54,56.39,56.54,15200.0,51.4818,51.6187,51.4818,51.6187,15200.0
2013-02-12 13:20:00,56.52,56.52,56.46,56.51,7900.0,51.6005,51.6005,51.5457,51.5913,7900.0
2013-02-12 13:25:00,56.51,56.56,56.48,56.48,8500.0,51.5913,51.637,51.5639,51.5639,8500.0
2013-02-12 13:30:00,56.51,56.53,56.38,56.38,5300.0,51.5913,51.6096,51.4726,51.4726,5300.0
2013-02-12 13:35:00,56.38,56.4,56.24,56.34,17700.0,51.4726,51.4909,51.3448,51.4361,17700.0
2013-02-12 13:40:00,56.34,56.37,56.25,56.3,20100.0,51.4361,51.4635,51.354,51.3996,20100.0
2013-02-12 13:45:00,56.3,56.34,56.26,56.33,23100.0,51.3996,51.4361,51.3631,51.427,23100.0
2013-02-12 13:50:00,56.33,56.42,56.33,56.35,34600.0,51.427,51.5092,51.427,51.4453,34600.0
2013-02-12 13:55:00,56.37,56.37,56.25,56.28,50200.0,51.4635,51.4635,51.354,51.3813,50200.0
2013-02-12 14:00:00,56.28,56.38,56.21,56.22,16200.0,51.3813,51.4726,51.3174,51.3266,16200.0
2013-02-12 14:05:00,56.24,56.39,56.13,56.2,18400.0,51.3448,51.4818,51.2444,51.3083,18400.0
2013-02-12 14:10:00,56.24,56.27,56.08,56.08,7000.0,51.3448,51.3722,51.1988,51.1988,7000.0
2013-02-12 14:15:00,56.08,56.24,56.07,56.1,7600.0,51.1988,51.3448,51.1896,51.217,7600.0
2013-02-12 14:20:00,56.09,56.14,56.08,56.12,11000.0,51.2079,51.2535,51.1988,51.2353,11000.0
2013-02-12 14:25:00,56.13,56.21,56.12,56.18,4000.0,51.2444,51.3174,51.2353,51.2901,4000.0
2013-02-12 14:30:00,56.18,56.24,56.17,56.24,3200.0,51.2901,51.3448,51.2809,51.3448,3200.0
2013-02-12 14:35:00,56.24,56.27,56.1,56.14,24600.0,51.3448,51.3722,51.217,51.2535,24600.0
2013-02-12 14:40:00,56.13,56.21,56.12,56.21,5500.0,51.2444,51.3174,51.2353,51.3174,5500.0
2013-02-12 14:45:00,56.22,56.24,56.12,56.18,12100.0,51.3266,51.3448,51.2353,51.2901,12100.0
2013-02-12 14:50:00,56.18,56.22,56.18,56.2,4200.0,51.2901,51.3266,51.2901,51.3083,4200.0
2013-02-12 14:55:00,56.19,56.22,56.12,56.12,8100.0,51.2992,51.3266,51.2353,51.2353,8100.0
2013-02-12 15:00:00,56.1,56.12,56.08,56.1,15400.0,51.217,51.2353,51.1988,51.217,15400.0
2013-02-12 15:05:00,56.09,56.12,56.06,56.06,13000.0,51.2079,51.2353,51.1805,51.1805,13000.0
2013-02-12 15:10:00,56.09,56.11,56.08,56.09,6600.0,51.2079,51.2261,51.1988,51.2079,6600.0
2013-02-12 15:15:00,56.08,56.12,56.08,56.11,6500.0,51.1988,51.2353,51.1988,51.2261,6500.0
2013-02-12 15:20:00,56.12,56.12,56.05,56.07,7300.0,51.2353,51.2353,51.1714,51.1896,7300.0
2013-02-12 15:25:00,56.07,56.12,56.07,56.08,4000.0,51.1896,51.2353,51.1896,51.1988,4000.0
2013-02-12 15:30:00,56.09,56.13,56.05,56.06,15000.0,51.2079,51.2444,51.1714,51.1805,15000.0
2013-02-12 15:35:00,56.07,56.1,56.0,56.05,13700.0,51.1896,51.217,51.1257,51.1714,13700.0
2013-02-12 15:40:00,56.05,56.07,56.02,56.04,5800.0,51.1714,51.1896,51.144,51.1622,5800.0
2013-02-12 15:45:00,56.04,56.04,55.98,56.02,14300.0,51.1622,51.1622,51.1075,51.144,14300.0
2013-02-12 15:50:00,56.02,56.06,55.98,56.0,17100.0,51.144,51.1805,51.1075,51.1257,17100.0
2013-02-12 15:55:00,55.99,56.13,55.98,56.12,18900.0,51.1166,51.2444,51.1075,51.2353,18900.0
2013-02-13 09:30:00,56.29,56.34,55.9,56.08,23100.0,51.3905,51.4361,51.0344,51.1988,23100.0
2013-02-13 09:35:00,55.91,56.43,55.91,56.37,11700.0,51.0436,51.5183,51.0436,51.4635,11700.0
2013-02-13 09:40:00,56.36,56.47,56.16,56.26,25000.0,51.4544,51.5548,51.2718,51.3631,25000.0
2013-02-13 09:45:00,56.26,56.27,56.08,56.15,6200.0,51.3631,51.3722,51.1988,51.2627,6200.0
2013-02-13 09:50:00,56.15,56.29,56.15,56.18,2100.0,51.2627,51.3905,51.2627,51.2901,2100.0
2013-02-13 09:55:00,56.19,56.25,56.02,56.15,17600.0,51.2992,51.354,51.144,51.2627,17600.0
2013-02-13 10:00:00,56.17,56.28,55.97,55.97,10400.0,51.2809,51.3813,51.0983,51.0983,10400.0
2013-02-13 10:05:00,55.97,56.2,55.97,56.13,11400.0,51.0983,51.3083,51.0983,51.2444,11400.0
2013-02-13 10:10:00,56.15,56.29,56.06,56.14,19100.0,51.2627,51.3905,51.1805,51.2535,19100.0
2013-02-13 10:15:00,56.19,56.28,56.06,56.18,17400.0,51.2992,51.3813,51.1805,51.2901,17400.0
2013-02-13 10:20:00,56.2,56.25,56.19,56.25,2300.0,51.3083,51.354,51.2992,51.354,2300.0
2013-02-13 10:25:00,56.27,56.33,56.14,56.2,18600.0,51.3722,51.427,51.2535,51.3083,18600.0
2013-02-13 10:30:00,56.27,56.31,56.09,56.18,17500.0,51.3722,51.4087,51.2079,51.2901,17500.0
2013-02-13 10:35:00,56.18,56.24,56.1,56.12,3600.0,51.2901,51.3448,51.217,51.2353,3600.0
2013-02-13 10:40:00,56.19,56.21,56.16,56.2,4000.0,51.2992,51.3174,51.2718,51.3083,4000.0
2013-02-13 10:45:00,56.19,56.22,56.15,56.16,2500.0,51.2992,51.3266,51.2627,51.2718,2500.0
2013-02-13 10:50:00,56.14,56.19,56.05,56.05,3100.0,51.2535,51.2992,51.1714,51.1714,3100.0
2013-02-13 10:55:00,56.08,56.12,56.05,56.05,3900.0,51.1988,51.2353,51.1714,51.1714,3900.0
2013-02-13 11:00:00,56.13,56.13,56.05,56.11,1500.0,51.2444,51.2444,51.1714,51.2261,1500.0
2013-02-13 11:05:00,56.1,56.18,56.1,56.18,1500.0,51.217,51.2901,51.217,51.2901,1500.0
2013-02-13 11:10:00,56.1,56.14,56.01,56.07,6600.0,51.217,51.2535,51.1348,51.1896,6600.0
2013-02-13 11:15:00,56.06,56.08,56.0,56.01,5300.0,51.1805,51.1988,51.1257,51.1348,5300.0
2013-02-13 11:20:00,56.03,56.04,55.94,55.95,5900.0,51.1531,51.1622,51.0709,51.0801,5900.0
2013-02-13 11:25:00,55.96,56.04,55.95,56.02,1100.0,51.0892,51.1622,51.0801,51.144,1100.0
2013-02-13 11:30:00,56.03,56.03,55.89,56.01,15000.0,51.1531,51.1531,51.0253,51.1348,15000.0
2013-02-13 11:35:00,56.01,56.04,55.93,55.98,1900.0,51.1348,51.1622,51.0618,51.1075,1900.0
2013-02-13 11:40:00,55.9,56.0,55.89,56.0,1400.0,51.0344,51.1257,51.0253,51.1257,1400.0
2013-02-13 11:45:00,56.01,56.02,55.99,55.99,1800.0,51.1348,51.144,51.1166,51.1166,1800.0
2013-02-13 11:50:00,55.99,56.0,55.97,55.97,900.0,51.1166,51.1257,51.0983,51.0983,900.0
2013-02-13 11:55:00,56.0,56.05,56.0,56.02,3500.0,51.1257,51.1714,51.1257,51.144,3500.0
2013-02-13 12:00:00,56.03,56.03,56.02,56.02,300.0,51.1531,51.1531,51.144,51.144,300.0
2013-02-13 12:05:00,56.04,56.07,55.98,56.0,2900.0,51.1622,51.1896,51.1075,51.1257,2900.0
2013-02-13 12:10:00,56.0,56.02,55.98,55.98,1100.0,51.1257,51.144,51.1075,51.1075,1100.0
2013-02-13 12:15:00,56.0,56.05,56.0,56.0,11500.0,51.1257,51.1714,51.1257,51.1257,11500.0
2013-02-13 12:20:00,56.01,56.01,55.96,56.0,500.0,51.1348,51.1348,51.0892,51.1257,500.0
2013-02-13 12:25:00,55.98,55.98,55.92,55.95,4400.0,51.1075,51.1075,51.0527,51.0801,4400.0
2013-02-13 12:30:00,55.92,55.93,55.91,55.93,800.0,51.0527,51.0618,51.0436,51.0618,800.0
2013-02-13 12:35:00,55.91,55.93,55.9,55.93,700.0,51.0436,51.0618,51.0344,51.0618,700.0
2013-02-13 12:40:00,56.0,56.0,55.95,55.98,900.0,51.1257,51.1257,51.0801,51.1075,900.0
2013-02-13 12:45:00,55.99,56.01,55.98,55.98,1300.0,51.1166,51.1348,51.1075,51.1075,1300.0
2013-02-13 12:50:00,55.97,56.0,55.92,55.92,1200.0,51.0983,51.1257,51.0527,51.0527,1200.0
2013-02-13 12:55:00,55.96,55.96,55.96,55.96,300.0,51.0892,51.0892,51.0892,51.0892,300.0
2013-02-13 13:00:00,55.93,55.95,55.86,55.91,2400.0,51.0618,51.0801,50.9979,51.0436,2400.0
2013-02-13 13:05:00,55.91,55.95,55.89,55.95,1100.0,51.0436,51.0801,51.0253,51.0801,1100.0
2013-02-13 13:10:00,55.94,55.96,55.89,55.95,1800.0,51.0709,51.0892,51.0253,51.0801,1800.0
2013-02-13 13:15:00,55.95,56.14,55.92,56.13,27400.0,51.0801,51.2535,51.0527,51.2444,27400.0
2013-02-13 13:20:00,56.14,56.17,56.0,56.17,12300.0,51.2535,51.2809,51.1257,51.2809,12300.0
2013-02-13 13:25:00,56.18,56.19,56.15,56.19,5000.0,51.2901,51.2992,51.2627,51.2992,5000.0
2013-02-13 13:30:00,56.2,56.24,56.12,56.12,6000.0,51.3083,51.3448,51.2353,51.2353,6000.0
2013-02-13 13:35:00,56.09,56.18,56.06,56.08,9500.0,51.2079,51.2901,51.1805,51.1988,9500.0
2013-02-13 13:40:00,56.08,56.14,56.07,56.07,800.0,51.1988,51.2535,51.1896,51.1896,800.0
2013-02-13 13:45:00,56.1,56.1,56.0,56.0,2000.0,51.217,51.217,51.1257,51.1257,2000.0
2013-02-13 13:50:00,56.01,56.05,56.01,56.04,2200.0,51.1348,51.1714,51.1348,51.1622,2200.0
2013-02-13 13:55:00,56.02,56.08,56.02,56.06,1600.0,51.144,51.1988,51.144,51.1805,1600.0
2013-02-13 14:00:00,56.04,56.11,56.04,56.11,1500.0,51.1622,51.2261,51.1622,51.2261,1500.0
2013-02-13 14:05:00,56.09,56.09,56.07,56.08,400.0,51.2079,51.2079,51.1896,51.1988,400.0
2013-02-13 14:10:00,56.04,56.07,56.04,56.05,700.0,51.1622,51.1896,51.1622,51.1714,700.0
2013-02-13 14:15:00,56.06,56.08,56.02,56.02,700.0,51.1805,51.1988,51.144,51.144,700.0
2013-02-13 14:20:00,56.03,56.11,56.03,56.09,2300.0,51.1531,51.2261,51.1531,51.2079,2300.0
2013-02-13 14:25:00,56.08,56.13,56.03,56.13,2100.0,51.1988,51.2444,51.1531,51.2444,2100.0
2013-02-13 14:30:00,56.09,56.1,56.02,56.02,2100.0,51.2079,51.217,51.144,51.144,2100.0
2013-02-13 14:35:00,56.04,56.09,56.02,56.08,2400.0,51.1622,51.2079,51.144,51.1988,2400.0
2013-02-13 14:40:00,56.08,56.08,55.98,55.98,3300.0,51.1988,51.1988,51.1075,51.1075,3300.0
2013-02-13 14:45:00,56.05,56.06,56.02,56.06,1000.0,51.1714,51.1805,51.144,51.1805,1000.0
2013-02-13 14:50:00,56.07,56.07,56.01,56.01,1300.0,51.1896,51.1896,51.1348,51.1348,1300.0
2013-02-13 14:55:00,56.01,56.05,56.01,56.02,600.0,51.1348,51.1714,51.1348,51.144,600.0
2013-02-13 15:00:00,56.01,56.06,55.98,56.04,2300.0,51.1348,51.1805,51.1075,51.1622,2300.0
2013-02-13 15:05:00,56.0,56.06,56.0,56.05,6300.0,51.1257,51.1805,51.1257,51.1714,6300.0
2013-02-13 15:10:00,56.04,56.09,55.85,55.85,25200.0,51.1622,51.2079,50.9888,50.9888,25200.0
2013-02-13 15:15:00,55.85,55.86,55.75,55.82,17200.0,50.9888,50.9979,50.8975,50.9614,17200.0
2013-02-13 15:20:00,55.84,55.93,55.84,55.93,7500.0,50.9796,51.0618,50.9796,51.0618,7500.0
2013-02-13 15:25:00,55.93,55.97,55.92,55.97,2900.0,51.0618,51.0983,51.0527,51.0983,2900.0
2013-02-13 15:30:00,55.97,55.99,55.84,55.84,5700.0,51.0983,51.1166,50.9796,50.9796,5700.0
2013-02-13 15:35:00,55.86,55.94,55.86,55.94,3800.0,50.9979,51.0709,50.9979,51.0709,3800.0
2013-02-13 15:40:00,55.91,56.03,55.91,56.01,3800.0,51.0436,51.1531,51.0436,51.1348,3800.0
2013-02-13 15:45:00,56.0,56.0,55.91,55.93,5100.0,51.1257,51.1257,51.0436,51.0618,5100.0
2013-02-13 15:50:00,55.9,55.97,55.89,55.93,9700.0,51.0344,51.0983,51.0253,51.0618,9700.0
2013-02-13 15:55:00,55.92,56.02,55.86,55.86,32100.0,51.0527,51.144,50.9979,50.9979,32100.0
2013-02-14 09:30:00,55.46,55.5,52.85,53.05,38800.0,50.6327,50.6692,48.2499,48.4325,38800.0
2013-02-14 09:35:00,52.95,54.85,52.79,54.55,56200.0,48.3412,50.0758,48.1951,49.8019,56200.0
2013-02-14 09:40:00,54.38,54.45,53.91,54.01,30200.0,49.6467,49.7106,49.2176,49.3089,30200.0
2013-02-14 09:45:00,54.02,54.07,53.8,53.91,13500.0,49.3181,49.3637,49.1172,49.2176,13500.0
2013-02-14 09:50:00,53.92,53.98,53.81,53.96,59600.0,49.2268,49.2815,49.1263,49.2633,59600.0
2013-02-14 09:55:00,53.92,54.1,53.88,54.09,13100.0,49.2268,49.3911,49.1902,49.382,13100.0
2013-02-14 10:00:00,54.1,54.71,54.09,54.67,14700.0,49.3911,49.948,49.382,49.9115,14700.0
2013-02-14 10:05:00,54.75,55.06,54.0,55.06,22300.0,49.9845,50.2675,49.2998,50.2675,22300.0
2013-02-14 10:10:00,55.08,55.19,54.96,55.13,100400.0,50.2858,50.3862,50.1762,50.3314,100400.0
2013-02-14 10:15:00,55.08,55.19,55.07,55.09,16200.0,50.2858,50.3862,50.2767,50.2949,16200.0
2013-02-14 10:20:00,55.09,55.09,54.88,54.92,47200.0,50.2949,50.2949,50.1032,50.1397,47200.0
2013-02-14 10:25:00,54.88,55.03,54.88,54.98,8100.0,50.1032,50.2401,50.1032,50.1945,8100.0
2013-02-14 10:30:00,54.94,54.98,54.88,54.9,7900.0,50.158,50.1945,50.1032,50.1215,7900.0
2013-02-14 10:35:00,54.87,54.93,54.87,54.91,6400.0,50.0941,50.1489,50.0941,50.1306,6400.0
2013-02-14 10:40:00,54.94,55.2,54.94,55.1,78900.0,50.158,50.3954,50.158,50.3041,78900.0
2013-02-14 10:45:00,55.08,55.1,55.03,55.09,11400.0,50.2858,50.3041,50.2401,50.2949,11400.0
2013-02-14 10:50:00,55.1,55.17,55.05,55.12,77600.0,50.3041,50.368,50.2584,50.3223,77600.0
2013-02-14 10:55:00,55.1,55.13,55.07,55.09,7600.0,50.3041,50.3314,50.2767,50.2949,7600.0
2013-02-14 11:00:00,55.09,55.27,55.08,55.25,21600.0,50.2949,50.4593,50.2858,50.441,21600.0
2013-02-14 11:05:00,55.26,55.27,55.1,55.1,41400.0,50.4501,50.4593,50.3041,50.3041,41400.0
2013-02-14 11:10:00,55.09,55.09,55.0,55.02,6300.0,50.2949,50.2949,50.2128,50.231,6300.0
2013-02-14 11:15:00,55.02,55.1,55.02,55.07,30200.0,50.231,50.3041,50.231,50.2767,30200.0
2013-02-14 11:20:00,55.09,55.11,55.01,55.08,69500.0,50.2949,50.3132,50.2219,50.2858,69500.0
2013-02-14 11:25:00,55.08,55.11,55.03,55.07,16800.0,50.2858,50.3132,50.2401,50.2767,16800.0
2013-02-14 11:30:00,55.08,55.1,55.06,55.06,4700.0,50.2858,50.3041,50.2675,50.2675,4700.0
2013-02-14 11:35:00,55.07,55.09,54.55,54.67,17400.0,50.2767,50.2949,49.8019,49.9115,17400.0
2013-02-14 11:40:00,54.67,54.78,54.67,54.76,2800.0,49.9115,50.0119,49.9115,49.9936,2800.0
2013-02-14 11:45:00,54.73,54.85,54.73,54.85,2700.0,49.9663,50.0758,49.9663,50.0758,2700.0
2013-02-14 11:50:00,54.85,54.9,54.83,54.9,7600.0,50.0758,50.1215,50.0576,50.1215,7600.0
2013-02-14 11:55:00,54.9,54.96,54.87,54.94,1900.0,50.1215,50.1762,50.0941,50.158,1900.0
2013-02-14 12:00:00,54.92,55.02,54.92,55.02,7900.0,50.1397,50.231,50.1397,50.231,7900.0
2013-02-14 12:05:00,55.0,55.05,55.0,55.03,5500.0,50.2128,50.2584,50.2128,50.2401,5500.0
2013-02-14 12:10:00,55.05,55.14,55.05,55.11,5900.0,50.2584,50.3406,50.2584,50.3132,5900.0
2013-02-14 12:15:00,55.11,55.12,55.02,55.03,37700.0,50.3132,50.3223,50.231,50.2401,37700.0
2013-02-14 12:20:00,55.03,55.09,55.01,55.08,7100.0,50.2401,50.2949,50.2219,50.2858,7100.0
2013-02-14 12:25:00,55.07,55.14,55.05,55.13,28000.0,50.2767,50.3406,50.2584,50.3314,28000.0
2013-02-14 12:30:00,55.14,55.23,55.11,55.23,4300.0,50.3406,50.4227,50.3132,50.4227,4300.0
2013-02-14 12:35:00,55.21,55.27,55.19,55.24,2600.0,50.4045,50.4593,50.3862,50.4319,2600.0
2013-02-14 12:40:00,55.24,55.26,55.19,55.2,7000.0,50.4319,50.4501,50.3862,50.3954,7000.0
2013-02-14 12:45:00,55.21,55.22,55.16,55.18,2400.0,50.4045,50.4136,50.3588,50.3771,2400.0
2013-02-14 12:50:00,55.17,55.17,55.1,55.14,2800.0,50.368,50.368,50.3041,50.3406,2800.0
2013-02-14 12:55:00,55.12,55.23,55.12,55.18,2300.0,50.3223,50.4227,50.3223,50.3771,2300.0
2013-02-14 13:00:00,55.2,55.32,55.16,55.32,8500.0,50.3954,50.5049,50.3588,50.5049,8500.0
2013-02-14 13:05:00,55.33,55.33,55.13,55.19,52200.0,50.514,50.514,50.3314,50.3862,52200.0
2013-02-14 13:10:00,55.2,55.28,55.06,55.1,18300.0,50.3954,50.4684,50.2675,50.3041,18300.0
2013-02-14 13:15:00,55.1,55.13,55.09,55.1,5500.0,50.3041,50.3314,50.2949,50.3041,5500.0
2013-02-14 13:20:00,55.08,55.14,55.0,55.01,21100.0,50.2858,50.3406,50.2128,50.2219,21100.0
2013-02-14 13:25:00,55.03,55.09,55.03,55.04,5200.0,50.2401,50.2949,50.2401,50.2493,5200.0
2013-02-14 13:30:00,55.09,55.09,55.01,55.05,13000.0,50.2949,50.2949,50.2219,50.2584,13000.0
2013-02-14 13:35:00,55.06,55.16,55.05,55.07,7100.0,50.2675,50.3588,50.2584,50.2767,7100.0
2013-02-14 13:40:00,55.11,55.13,55.08,55.1,7500.0,50.3132,50.3314,50.2858,50.3041,7500.0
2013-02-14 13:45:00,55.09,55.16,55.03,55.06,17800.0,50.2949,50.3588,50.2401,50.2675,17800.0
2013-02-14 13:50:00,55.07,55.16,55.03,55.03,7100.0,50.2767,50.3588,50.2401,50.2401,7100.0
2013-02-14 13:55:00,55.04,55.11,55.03,55.07,7300.0,50.2493,50.3132,50.2401,50.2767,7300.0
2013-02-14 14:00:00,55.11,55.11,54.9,55.11,13700.0,50.3132,50.3132,50.1215,50.3132,13700.0
2013-02-14 14:05:00,55.08,55.13,54.89,54.98,13300.0,50.2858,50.3314,50.1123,50.1945,13300.0
2013-02-14 14:10:00,54.98,55.04,54.81,54.98,8600.0,50.1945,50.2493,50.0393,50.1945,8600.0
2013-02-14 14:15:00,54.99,55.02,54.96,54.97,5600.0,50.2036,50.231,50.1762,50.1854,5600.0
2013-02-14 14:20:00,54.95,55.04,54.95,55.04,7300.0,50.1671,50.2493,50.1671,50.2493,7300.0
2013-02-14 14:25:00,55.03,55.05,54.92,54.96,14700.0,50.2401,50.2584,50.1397,50.1762,14700.0
2013-02-14 14:30:00,54.96,55.02,54.85,54.94,63300.0,50.1762,50.231,50.0758,50.158,63300.0
2013-02-14 14:35:00,54.95,55.04,54.91,55.03,16000.0,50.1671,50.2493,50.1306,50.2401,16000.0
2013-02-14 14:40:00,55.02,55.04,54.92,54.95,13500.0,50.231,50.2493,50.1397,50.1671,13500.0
2013-02-14 14:45:00,54.96,55.0,54.93,54.96,9400.0,50.1762,50.2128,50.1489,50.1762,9400.0
2013-02-14 14:50:00,54.95,54.96,54.91,54.91,4300.0,50.1671,50.1762,50.1306,50.1306,4300.0
2013-02-14 14:55:00,54.95,54.95,54.86,54.87,7400.0,50.1671,50.1671,50.0849,50.0941,7400.0
2013-02-14 15:00:00,54.88,54.89,54.85,54.85,5000.0,50.1032,50.1123,50.0758,50.0758,5000.0
2013-02-14 15:05:00,54.83,54.83,54.73,54.77,8900.0,50.0576,50.0576,49.9663,50.0028,8900.0
2013-02-14 15:10:00,54.77,54.85,54.77,54.81,7400.0,50.0028,50.0758,50.0028,50.0393,7400.0
2013-02-14 15:15:00,54.81,54.81,54.72,54.73,8600.0,50.0393,50.0393,49.9571,49.9663,8600.0
2013-02-14 15:20:00,54.73,54.84,54.72,54.81,7300.0,49.9663,50.0667,49.9571,50.0393,7300.0
2013-02-14 15:25:00,54.79,54.83,54.73,54.73,11300.0,50.021,50.0576,49.9663,49.9663,11300.0
2013-02-14 15:30:00,54.74,54.86,54.74,54.76,12200.0,49.9754,50.0849,49.9754,49.9936,12200.0
2013-02-14 15:35:00,54.78,54.78,54.75,54.76,14800.0,50.0119,50.0119,49.9845,49.9936,14800.0
2013-02-14 15:40:00,54.76,54.82,54.71,54.71,18700.0,49.9936,50.0484,49.948,49.948,18700.0
2013-02-14 15:45:00,54.72,54.82,54.71,54.82,18700.0,49.9571,50.0484,49.948,50.0484,18700.0
2013-02-14 15:50:00,54.82,54.87,54.81,54.82,33200.0,50.0484,50.0941,50.0393,50.0484,33200.0
2013-02-14 15:55:00,54.83,54.88,54.82,54.85,52200.0,50.0576,50.1032,50.0484,50.0758,52200.0
2013-02-15 09:30:00,54.85,55.01,54.5,54.89,102300.0,50.0758,50.2219,49.7563,50.1123,102300.0
2013-02-15 09:35:00,54.9,55.25,54.71,55.25,11400.0,50.1215,50.441,49.948,50.441,11400.0
2013-02-15 09:40:00,55.27,55.27,54.9,55.0,16300.0,50.4593,50.4593,50.1215,50.2128,16300.0
2013-02-15 09:45:00,54.98,55.07,54.96,55.0,5400.0,50.1945,50.2767,50.1762,50.2128,5400.0
2013-02-15 09:50:00,54.98,55.08,54.94,55.02,11900.0,50.1945,50.2858,50.158,50.231,11900.0
2013-02-15 09:55:00,55.08,55.08,54.93,54.97,8500.0,50.2858,50.2858,50.1489,50.1854,8500.0
2013-02-15 10:00:00,55.01,55.1,54.98,55.03,16000.0,50.2219,50.3041,50.1945,50.2401,16000.0
2013-02-15 10:05:00,55.01,55.08,54.97,55.0,12100.0,50.2219,50.2858,50.1854,50.2128,12100.0
2013-02-15 10:10:00,55.03,55.06,54.97,55.03,6100.0,50.2401,50.2675,50.1854,50.2401,6100.0
2013-02-15 10:15:00,55.03,55.03,54.93,54.98,3400.0,50.2401,50.2401,50.1489,50.1945,3400.0
2013-02-15 10:20:00,54.98,55.03,54.95,54.98,3400.0,50.1945,50.2401,50.1671,50.1945,3400.0
2013-02-15 10:25:00,54.95,55.04,54.93,55.04,3400.0,50.1671,50.2493,50.1489,50.2493,3400.0
2013-02-15 10:30:00,55.03,55.04,54.94,54.96,2900.0,50.2401,50.2493,50.158,50.1762,2900.0
2013-02-15 10:35:00,54.97,55.01,54.95,54.98,6500.0,50.1854,50.2219,50.1671,50.1945,6500.0
2013-02-15 10:40:00,54.97,55.05,54.88,54.88,9900.0,50.1854,50.2584,50.1032,50.1032,9900.0
2013-02-15 10:45:00,54.88,54.94,54.85,54.9,3500.0,50.1032,50.158,50.0758,50.1215,3500.0
2013-02-15 10:50:00,54.91,55.11,54.87,55.11,9700.0,50.1306,50.3132,50.0941,50.3132,9700.0
2013-02-15 10:55:00,55.11,55.15,54.98,55.05,19600.0,50.3132,50.3497,50.1945,50.2584,19600.0
2013-02-15 11:00:00,55.07,55.09,55.01,55.04,12700.0,50.2767,50.2949,50.2219,50.2493,12700.0
2013-02-15 11:05:00,55.05,55.09,54.99,55.04,33700.0,50.2584,50.2949,50.2036,50.2493,33700.0
2013-02-15 11:10:00,55.03,55.06,54.89,54.92,4500.0,50.2401,50.2675,50.1123,50.1397,4500.0
2013-02-15 11:15:00,54.92,54.97,54.85,54.96,5300.0,50.1397,50.1854,50.0758,50.1762,5300.0
2013-02-15 11:20:00,54.98,55.06,54.97,55.0,45100.0,50.1945,50.2675,50.1854,50.2128,45100.0
2013-02-15 11:25:00,55.01,55.04,54.96,55.03,15700.0,50.2219,50.2493,50.1762,50.2401,15700.0
2013-02-15 11:30:00,55.03,55.04,54.95,55.03,7600.0,50.2401,50.2493,50.1671,50.2401,7600.0
2013-02-15 11:35:00,55.03,55.03,54.96,55.03,18200.0,50.2401,50.2401,50.1762,50.2401,18200.0
2013-02-15 11:40:00,55.03,55.04,54.95,55.02,6100.0,50.2401,50.2493,50.1671,50.231,6100.0
2013-02-15 11:45:00,55.01,55.04,54.98,55.0,11000.0,50.2219,50.2493,50.1945,50.2128,11000.0
2013-02-15 11:50:00,55.02,55.03,54.81,54.99,34800.0,50.231,50.2401,50.0393,50.2036,34800.0
2013-02-15 11:55:00,54.97,55.03,54.97,55.03,9600.0,50.1854,50.2401,50.1854,50.2401,9600.0
2013-02-15 12:00:00,55.03,55.05,55.0,55.04,8900.0,50.2401,50.2584,50.2128,50.2493,8900.0
2013-02-15 12:05:00,55.02,55.02,54.94,54.95,4500.0,50.231,50.231,50.158,50.1671,4500.0
2013-02-15 12:10:00,54.94,55.02,54.86,54.9,17000.0,50.158,50.231,50.0849,50.1215,17000.0
2013-02-15 12:15:00,54.88,54.88,54.78,54.87,6200.0,50.1032,50.1032,50.0119,50.0941,6200.0
2013-02-15 12:20:00,54.87,54.92,54.85,54.9,4200.0,50.0941,50.1397,50.0758,50.1215,4200.0
2013-02-15 12:25:00,54.85,54.97,54.85,54.91,3700.0,50.0758,50.1854,50.0758,50.1306,3700.0
2013-02-15 12:30:00,54.92,54.93,54.87,54.93,1600.0,50.1397,50.1489,50.0941,50.1489,1600.0
2013-02-15 12:35:00,54.93,55.0,54.87,55.0,21400.0,50.1489,50.2128,50.0941,50.2128,21400.0
2013-02-15 12:40:00,54.98,55.03,54.98,55.02,23600.0,50.1945,50.2401,50.1945,50.231,23600.0
2013-02-15 12:45:00,55.02,55.1,55.0,55.05,13300.0,50.231,50.3041,50.2128,50.2584,13300.0
2013-02-15 12:50:00,55.06,55.24,54.99,54.99,37100.0,50.2675,50.4319,50.2036,50.2036,37100.0
2013-02-15 12:55:00,54.95,55.03,54.91,55.03,3600.0,50.1671,50.2401,50.1306,50.2401,3600.0
2013-02-15 13:00:00,55.03,55.09,55.01,55.01,9200.0,50.2401,50.2949,50.2219,50.2219,9200.0
2013-02-15 13:05:00,55.02,55.06,55.01,55.03,10100.0,50.231,50.2675,50.2219,50.2401,10100.0
2013-02-15 13:10:00,55.06,55.07,54.99,55.04,17800.0,50.2675,50.2767,50.2036,50.2493,17800.0
2013-02-15 13:15:00,55.05,55.06,54.98,54.98,14400.0,50.2584,50.2675,50.1945,50.1945,14400.0
2013-02-15 13:20:00,54.96,55.04,54.96,55.03,3500.0,50.1762,50.2493,50.1762,50.2401,3500.0
2013-02-15 13:25:00,55.03,55.05,55.01,55.01,4200.0,50.2401,50.2584,50.2219,50.2219,4200.0
2013-02-15 13:30:00,55.02,55.05,55.02,55.05,1000.0,50.231,50.2584,50.231,50.2584,1000.0
2013-02-15 13:35:00,55.03,55.04,55.01,55.02,5000.0,50.2401,50.2493,50.2219,50.231,5000.0
2013-02-15 13:40:00,55.0,55.03,54.98,55.0,5300.0,50.2128,50.2401,50.1945,50.2128,5300.0
2013-02-15 13:45:00,54.98,55.01,54.97,54.98,5200.0,50.1945,50.2219,50.1854,50.1945,5200.0
2013-02-15 13:50:00,55.01,55.04,54.98,55.03,5800.0,50.2219,50.2493,50.1945,50.2401,5800.0
2013-02-15 13:55:00,55.04,55.05,55.0,55.03,10700.0,50.2493,50.2584,50.2128,50.2401,10700.0
2013-02-15 14:00:00,55.03,55.04,54.98,55.0,8600.0,50.2401,50.2493,50.1945,50.2128,8600.0
2013-02-15 14:05:00,55.0,55.02,54.99,55.0,1600.0,50.2128,50.231,50.2036,50.2128,1600.0
2013-02-15 14:10:00,54.98,55.02,54.97,55.02,8100.0,50.1945,50.231,50.1854,50.231,8100.0
2013-02-15 14:15:00,54.99,55.03,54.96,54.99,13100.0,50.2036,50.2401,50.1762,50.2036,13100.0
2013-02-15 14:20:00,54.98,55.02,54.98,55.0,7800.0,50.1945,50.231,50.1945,50.2128,7800.0
2013-02-15 14:25:00,55.01,55.03,54.97,55.02,6300.0,50.2219,50.2401,50.1854,50.231,6300.0
2013-02-15 14:30:00,54.99,55.05,54.99,55.0,11300.0,50.2036,50.2584,50.2036,50.2128,11300.0
2013-02-15 14:35:00,55.0,55.04,54.98,55.04,4400.0,50.2128,50.2493,50.1945,50.2493,4400.0
2013-02-15 14:40:00,55.01,55.04,54.95,54.95,59100.0,50.2219,50.2493,50.1671,50.1671,59100.0
2013-02-15 14:45:00,54.95,54.97,54.88,54.92,3900.0,50.1671,50.1854,50.1032,50.1397,3900.0
2013-02-15 14:50:00,54.92,54.99,54.92,54.96,1800.0,50.1397,50.2036,50.1397,50.1762,1800.0
2013-02-15 14:55:00,54.97,54.97,54.84,54.86,3100.0,50.1854,50.1854,50.0667,50.0849,3100.0
2013-02-15 15:00:00,54.87,54.95,54.87,54.94,2700.0,50.0941,50.1671,50.0941,50.158,2700.0
2013-02-15 15:05:00,54.94,54.94,54.84,54.87,3900.0,50.158,50.158,50.0667,50.0941,3900.0
2013-02-15 15:10:00,54.84,54.86,54.81,54.86,4100.0,50.0667,50.0849,50.0393,50.0849,4100.0
2013-02-15 15:15:00,54.87,54.93,54.86,54.9,6800.0,50.0941,50.1489,50.0849,50.1215,6800.0
2013-02-15 15:20:00,54.94,54.98,54.91,54.97,2200.0,50.158,50.1945,50.1306,50.1854,2200.0
2013-02-15 15:25:00,54.94,54.98,54.9,54.96,3700.0,50.158,50.1945,50.1215,50.1762,3700.0
2013-02-15 15:30:00,54.94,54.99,54.93,54.98,4600.0,50.158,50.2036,50.1489,50.1945,4600.0
2013-02-15 15:35:00,54.98,55.03,54.98,54.99,8800.0,50.1945,50.2401,50.1945,50.2036,8800.0
2013-02-15 15:40:00,54.99,55.03,54.99,55.03,12200.0,50.2036,50.2401,50.2036,50.2401,12200.0
2013-02-15 15:45:00,55.02,55.08,54.93,55.01,13000.0,50.231,50.2858,50.1489,50.2219,13000.0
2013-02-15 15:50:00,55.02,55.03,54.93,54.93,10900.0,50.231,50.2401,50.1489,50.1489,10900.0
2013-02-15 15:55:00,54.94,55.04,54.94,55.03,59300.0,50.158,50.2493,50.158,50.2401,59300.0
2013-02-19 09:30:00,55.02,55.33,54.99,55.03,32500.0,50.231,50.514,50.2036,50.2401,32500.0
2013-02-19 09:35:00,55.02,55.14,54.93,54.97,17400.0,50.231,50.3406,50.1489,50.1854,17400.0
2013-02-19 09:40:00,54.95,55.02,54.92,54.92,4100.0,50.1671,50.231,50.1397,50.1397,4100.0
2013-02-19 09:45:00,54.97,55.2,54.86,55.01,10900.0,50.1854,50.3954,50.0849,50.2219,10900.0
2013-02-19 09:50:00,55.01,55.04,54.96,55.04,4200.0,50.2219,50.2493,50.1762,50.2493,4200.0
2013-02-19 09:55:00,55.04,55.12,55.0,55.09,3500.0,50.2493,50.3223,50.2128,50.2949,3500.0
2013-02-19 10:00:00,55.08,55.08,54.83,54.85,11800.0,50.2858,50.2858,50.0576,50.0758,11800.0
2013-02-19 10:05:00,54.83,54.89,54.6,54.62,8100.0,50.0576,50.1123,49.8476,49.8658,8100.0
2013-02-19 10:10:00,54.61,54.66,54.51,54.56,12300.0,49.8567,49.9024,49.7654,49.8111,12300.0
2013-02-19 10:15:00,54.57,54.62,54.55,54.59,4000.0,49.8202,49.8658,49.8019,49.8384,4000.0
2013-02-19 10:20:00,54.6,54.7,54.57,54.69,4500.0,49.8476,49.9389,49.8202,49.9297,4500.0
2013-02-19 10:25:00,54.71,54.93,54.71,54.93,4900.0,49.948,50.1489,49.948,50.1489,4900.0
2013-02-19 10:30:00,54.92,54.96,54.84,54.96,16400.0,50.1397,50.1762,50.0667,50.1762,16400.0
2013-02-19 10:35:00,54.92,54.98,54.9,54.97,4700.0,50.1397,50.1945,50.1215,50.1854,4700.0
2013-02-19 10:40:00,55.03,55.03,54.95,55.0,9400.0,50.2401,50.2401,50.1671,50.2128,9400.0
2013-02-19 10:45:00,55.0,55.12,54.97,55.01,15600.0,50.2128,50.3223,50.1854,50.2219,15600.0
2013-02-19 10:50:00,55.05,55.06,54.98,54.99,2300.0,50.2584,50.2675,50.1945,50.2036,2300.0
2013-02-19 10:55:00,54.99,55.05,54.94,55.0,4500.0,50.2036,50.2584,50.158,50.2128,4500.0
2013-02-19 11:00:00,55.02,55.06,54.99,55.04,6700.0,50.231,50.2675,50.2036,50.2493,6700.0
2013-02-19 11:05:00,55.0,55.04,54.95,55.0,10900.0,50.2128,50.2493,50.1671,50.2128,10900.0
2013-02-19 11:10:00,55.02,55.04,54.98,54.99,5900.0,50.231,50.2493,50.1945,50.2036,5900.0
2013-02-19 11:15:00,55.04,55.04,54.95,55.04,7300.0,50.2493,50.2493,50.1671,50.2493,7300.0
2013-02-19 11:20:00,55.01,55.02,54.98,55.0,4300.0,50.2219,50.231,50.1945,50.2128,4300.0
2013-02-19 11:25:00,55.0,55.06,54.98,55.04,7900.0,50.2128,50.2675,50.1945,50.2493,7900.0
2013-02-19 11:30:00,55.06,55.06,55.0,55.01,5200.0,50.2675,50.2675,50.2128,50.2219,5200.0
2013-02-19 11:35:00,55.0,55.01,54.96,54.99,4900.0,50.2128,50.2219,50.1762,50.2036,4900.0
2013-02-19 11:40:00,54.99,54.99,54.9,54.92,5200.0,50.2036,50.2036,50.1215,50.1397,5200.0
2013-02-19 11:45:00,54.94,55.0,54.93,54.98,3200.0,50.158,50.2128,50.1489,50.1945,3200.0
2013-02-19 11:50:00,54.96,54.99,54.95,54.98,2400.0,50.1762,50.2036,50.1671,50.1945,2400.0
2013-02-19 11:55:00,54.98,55.02,54.93,54.97,3200.0,50.1945,50.231,50.1489,50.1854,3200.0
2013-02-19 12:00:00,54.97,55.01,54.88,54.91,6000.0,50.1854,50.2219,50.1032,50.1306,6000.0
2013-02-19 12:05:00,54.93,54.93,54.79,54.87,5200.0,50.1489,50.1489,50.021,50.0941,5200.0
2013-02-19 12:10:00,54.87,54.91,54.83,54.9,3300.0,50.0941,50.1306,50.0576,50.1215,3300.0
2013-02-19 12:15:00,54.9,54.9,54.82,54.88,2700.0,50.1215,50.1215,50.0484,50.1032,2700.0
2013-02-19 12:20:00,54.86,54.88,54.78,54.88,4100.0,50.0849,50.1032,50.0119,50.1032,4100.0
2013-02-19 12:25:00,54.87,54.87,54.83,54.86,2100.0,50.0941,50.0941,50.0576,50.0849,2100.0
2013-02-19 12:30:00,54.83,54.85,54.74,54.78,2000.0,50.0576,50.0758,49.9754,50.0119,2000.0
2013-02-19 12:35:00,54.74,54.77,54.7,54.71,5300.0,49.9754,50.0028,49.9389,49.948,5300.0
2013-02-19 12:40:00,54.7,54.73,54.59,54.69,29800.0,49.9389,49.9663,49.8384,49.9297,29800.0
2013-02-19 12:45:00,54.7,54.94,54.69,54.94,15900.0,49.9389,50.158,49.9297,50.158,15900.0
2013-02-19 12:50:00,54.93,55.0,54.93,55.0,7300.0,50.1489,50.2128,50.1489,50.2128,7300.0
2013-02-19 12:55:00,55.0,55.01,54.97,55.0,3800.0,50.2128,50.2219,50.1854,50.2128,3800.0
2013-02-19 13:00:00,55.02,55.03,55.01,55.03,3300.0,50.231,50.2401,50.2219,50.2401,3300.0
2013-02-19 13:05:00,55.03,55.04,55.01,55.01,6000.0,50.2401,50.2493,50.2219,50.2219,6000.0
2013-02-19 13:10:00,55.0,55.01,54.97,55.0,4200.0,50.2128,50.2219,50.1854,50.2128,4200.0
2013-02-19 13:15:00,54.98,55.0,54.97,54.98,1500.0,50.1945,50.2128,50.1854,50.1945,1500.0
2013-02-19 13:20:00,55.0,55.0,54.95,54.97,1500.0,50.2128,50.2128,50.1671,50.1854,1500.0
2013-02-19 13:25:00,54.95,54.95,54.88,54.91,2400.0,50.1671,50.1671,50.1032,50.1306,2400.0
2013-02-19 13:30:00,54.91,54.93,54.9,54.93,1800.0,50.1306,50.1489,50.1215,50.1489,1800.0
2013-02-19 13:35:00,54.93,54.95,54.9,54.93,3200.0,50.1489,50.1671,50.1215,50.1489,3200.0
2013-02-19 13:40:00,54.9,54.93,54.83,54.86,4400.0,50.1215,50.1489,50.0576,50.0849,4400.0
2013-02-19 13:45:00,54.86,54.87,54.81,54.83,4300.0,50.0849,50.0941,50.0393,50.0576,4300.0
2013-02-19 13:50:00,54.85,54.86,54.78,54.86,5200.0,50.0758,50.0849,50.0119,50.0849,5200.0
2013-02-19 13:55:00,54.86,54.86,54.79,54.86,2900.0,50.0849,50.0849,50.021,50.0849,2900.0
2013-02-19 14:00:00,54.84,54.96,54.84,54.94,4600.0,50.0667,50.1762,50.0667,50.158,4600.0
2013-02-19 14:05:00,54.94,55.0,54.82,54.88,15600.0,50.158,50.2128,50.0484,50.1032,15600.0
2013-02-19 14:10:00,54.88,54.9,54.79,54.83,14100.0,50.1032,50.1215,50.021,50.0576,14100.0
2013-02-19 14:15:00,54.8,54.81,54.75,54.78,3600.0,50.0302,50.0393,49.9845,50.0119,3600.0
2013-02-19 14:20:00,54.8,54.82,54.79,54.8,900.0,50.0302,50.0484,50.021,50.0302,900.0
2013-02-19 14:25:00,54.8,54.82,54.78,54.78,1500.0,50.0302,50.0484,50.0119,50.0119,1500.0
2013-02-19 14:30:00,54.77,54.78,54.71,54.75,5000.0,50.0028,50.0119,49.948,49.9845,5000.0
2013-02-19 14:35:00,54.76,54.76,54.7,54.71,4400.0,49.9936,49.9936,49.9389,49.948,4400.0
2013-02-19 14:40:00,54.71,54.73,54.69,54.69,3000.0,49.948,49.9663,49.9297,49.9297,3000.0
2013-02-19 14:45:00,54.68,54.68,54.64,54.64,1400.0,49.9206,49.9206,49.8841,49.8841,1400.0
2013-02-19 14:50:00,54.63,54.64,54.58,54.63,2100.0,49.875,49.8841,49.8293,49.875,2100.0
2013-02-19 14:55:00,54.62,54.63,54.6,54.61,6100.0,49.8658,49.875,49.8476,49.8567,6100.0
2013-02-19 15:00:00,54.62,54.63,54.57,54.61,4500.0,49.8658,49.875,49.8202,49.8567,4500.0
2013-02-19 15:05:00,54.63,54.64,54.61,54.63,3300.0,49.875,49.8841,49.8567,49.875,3300.0
2013-02-19 15:10:00,54.63,54.7,54.59,54.7,3900.0,49.875,49.9389,49.8384,49.9389,3900.0
2013-02-19 15:15:00,54.7,54.72,54.67,54.71,11500.0,49.9389,49.9571,49.9115,49.948,11500.0
2013-02-19 15:20:00,54.71,54.77,54.71,54.77,7800.0,49.948,50.0028,49.948,50.0028,7800.0
2013-02-19 15:25:00,54.77,54.78,54.72,54.76,4300.0,50.0028,50.0119,49.9571,49.9936,4300.0
2013-02-19 15:30:00,54.74,54.81,54.74,54.79,11900.0,49.9754,50.0393,49.9754,50.021,11900.0
2013-02-19 15:35:00,54.78,54.81,54.75,54.75,7800.0,50.0119,50.0393,49.9845,49.9845,7800.0
2013-02-19 15:40:00,54.75,54.75,54.69,54.69,8500.0,49.9845,49.9845,49.9297,49.9297,8500.0
2013-02-19 15:45:00,54.72,54.78,54.68,54.75,7900.0,49.9571,50.0119,49.9206,49.9845,7900.0
2013-02-19 15:50:00,54.76,54.76,54.63,54.68,21000.0,49.9936,49.9936,49.875,49.9206,21000.0
2013-02-19 15:55:00,54.69,54.81,54.64,54.81,32900.0,49.9297,50.0393,49.8841,50.0393,32900.0
2013-02-20 09:30:00,54.63,54.76,54.63,54.76,7800.0,49.875,49.9936,49.875,49.9936,7800.0
2013-02-20 09:35:00,54.71,54.73,54.55,54.56,3600.0,49.948,49.9663,49.8019,49.8111,3600.0
2013-02-20 09:40:00,54.54,54.57,54.32,54.36,5300.0,49.7928,49.8202,49.5919,49.6285,5300.0
2013-02-20 09:45:00,54.39,54.48,54.29,54.34,4700.0,49.6559,49.738,49.5646,49.6102,4700.0
2013-02-20 09:50:00,54.31,54.33,54.21,54.31,2500.0,49.5828,49.6011,49.4915,49.5828,2500.0
2013-02-20 09:55:00,54.34,54.34,54.06,54.17,6200.0,49.6102,49.6102,49.3546,49.455,6200.0
2013-02-20 10:00:00,54.13,54.31,54.13,54.3,3400.0,49.4185,49.5828,49.4185,49.5737,3400.0
2013-02-20 10:05:00,54.24,54.3,54.15,54.18,3100.0,49.5189,49.5737,49.4367,49.4641,3100.0
2013-02-20 10:10:00,54.14,54.33,54.14,54.22,6200.0,49.4276,49.6011,49.4276,49.5007,6200.0
2013-02-20 10:15:00,54.19,54.26,54.12,54.26,5300.0,49.4733,49.5372,49.4094,49.5372,5300.0
2013-02-20 10:20:00,54.25,54.38,54.19,54.38,2700.0,49.528,49.6467,49.4733,49.6467,2700.0
2013-02-20 10:25:00,54.34,54.4,54.29,54.29,2400.0,49.6102,49.665,49.5646,49.5646,2400.0
2013-02-20 10:30:00,54.33,54.36,54.13,54.16,15400.0,49.6011,49.6285,49.4185,49.4459,15400.0
2013-02-20 10:35:00,54.17,54.18,53.83,53.83,13900.0,49.455,49.4641,49.1446,49.1446,13900.0
2013-02-20 10:40:00,53.86,53.88,53.77,53.8,3900.0,49.172,49.1902,49.0898,49.1172,3900.0
2013-02-20 10:45:00,53.8,53.87,53.71,53.71,22200.0,49.1172,49.1811,49.035,49.035,22200.0
2013-02-20 10:50:00,53.73,53.79,53.62,53.63,4400.0,49.0533,49.1081,48.9529,48.962,4400.0
2013-02-20 10:55:00,53.69,53.72,53.59,53.6,4900.0,49.0168,49.0442,48.9255,48.9346,4900.0
2013-02-20 11:00:00,53.61,53.63,53.48,53.56,21400.0,48.9437,48.962,48.8251,48.8981,21400.0
2013-02-20 11:05:00,53.53,53.56,53.37,53.5,23000.0,48.8707,48.8981,48.7246,48.8433,23000.0
2013-02-20 11:10:00,53.47,53.54,53.44,53.46,14400.0,48.8159,48.8798,48.7885,48.8068,14400.0
2013-02-20 11:15:00,53.5,53.59,53.49,53.59,2400.0,48.8433,48.9255,48.8342,48.9255,2400.0
2013-02-20 11:20:00,53.59,53.71,53.59,53.7,2300.0,48.9255,49.035,48.9255,49.0259,2300.0
2013-02-20 11:25:00,53.7,53.7,53.59,53.64,3100.0,49.0259,49.0259,48.9255,48.9711,3100.0
2013-02-20 11:30:00,53.62,53.62,53.51,53.51,1200.0,48.9529,48.9529,48.8525,48.8525,1200.0
2013-02-20 11:35:00,53.51,53.51,53.39,53.5,3000.0,48.8525,48.8525,48.7429,48.8433,3000.0
2013-02-20 11:40:00,53.49,53.54,53.39,53.41,8100.0,48.8342,48.8798,48.7429,48.7612,8100.0
2013-02-20 11:45:00,53.41,53.51,53.41,53.47,9500.0,48.7612,48.8525,48.7612,48.8159,9500.0
2013-02-20 11:50:00,53.46,53.51,53.38,53.38,14600.0,48.8068,48.8525,48.7338,48.7338,14600.0
2013-02-20 11:55:00,53.43,53.45,53.39,53.42,3300.0,48.7794,48.7977,48.7429,48.7703,3300.0
2013-02-20 12:00:00,53.4,53.41,53.25,53.3,6400.0,48.752,48.7612,48.6151,48.6607,6400.0
2013-02-20 12:05:00,53.33,53.37,53.28,53.33,5100.0,48.6881,48.7246,48.6425,48.6881,5100.0
2013-02-20 12:10:00,53.3,53.37,53.28,53.37,5500.0,48.6607,48.7246,48.6425,48.7246,5500.0
2013-02-20 12:15:00,53.36,53.43,53.36,53.43,4200.0,48.7155,48.7794,48.7155,48.7794,4200.0
2013-02-20 12:20:00,53.43,53.48,53.43,53.46,2400.0,48.7794,48.8251,48.7794,48.8068,2400.0
2013-02-20 12:25:00,53.47,53.5,53.42,53.45,6200.0,48.8159,48.8433,48.7703,48.7977,6200.0
2013-02-20 12:30:00,53.45,53.47,53.44,53.46,2500.0,48.7977,48.8159,48.7885,48.8068,2500.0
2013-02-20 12:35:00,53.45,53.48,53.45,53.45,3200.0,48.7977,48.8251,48.7977,48.7977,3200.0
2013-02-20 12:40:00,53.47,53.51,53.4,53.48,13400.0,48.8159,48.8525,48.752,48.8251,13400.0
2013-02-20 12:45:00,53.49,53.53,53.48,53.48,5300.0,48.8342,48.8707,48.8251,48.8251,5300.0
2013-02-20 12:50:00,53.49,53.49,53.46,53.48,1800.0,48.8342,48.8342,48.8068,48.8251,1800.0
2013-02-20 12:55:00,53.49,53.52,53.48,53.52,3500.0,48.8342,48.8616,48.8251,48.8616,3500.0
2013-02-20 13:00:00,53.52,53.54,53.46,53.46,3600.0,48.8616,48.8798,48.8068,48.8068,3600.0
2013-02-20 13:05:00,53.47,53.47,53.44,53.44,900.0,48.8159,48.8159,48.7885,48.7885,900.0
2013-02-20 13:10:00,53.44,53.45,53.35,53.41,2600.0,48.7885,48.7977,48.7064,48.7612,2600.0
2013-02-20 13:15:00,53.42,53.45,53.42,53.42,2000.0,48.7703,48.7977,48.7703,48.7703,2000.0
2013-02-20 13:20:00,53.43,53.47,53.43,53.44,4700.0,48.7794,48.8159,48.7794,48.7885,4700.0
2013-02-20 13:25:00,53.44,53.44,53.39,53.41,1900.0,48.7885,48.7885,48.7429,48.7612,1900.0
2013-02-20 13:30:00,53.4,53.48,53.4,53.48,1900.0,48.752,48.8251,48.752,48.8251,1900.0
2013-02-20 13:35:00,53.47,53.47,53.39,53.42,6100.0,48.8159,48.8159,48.7429,48.7703,6100.0
2013-02-20 13:40:00,53.45,53.45,53.38,53.4,3400.0,48.7977,48.7977,48.7338,48.752,3400.0
2013-02-20 13:45:00,53.42,53.42,53.35,53.38,4200.0,48.7703,48.7703,48.7064,48.7338,4200.0
2013-02-20 13:50:00,53.36,53.39,53.35,53.39,1400.0,48.7155,48.7429,48.7064,48.7429,1400.0
2013-02-20 13:55:00,53.4,53.52,53.4,53.52,2900.0,48.752,48.8616,48.752,48.8616,2900.0
2013-02-20 14:00:00,53.52,53.52,53.37,53.47,10200.0,48.8616,48.8616,48.7246,48.8159,10200.0
2013-02-20 14:05:00,53.49,53.62,53.47,53.62,4900.0,48.8342,48.9529,48.8159,48.9529,4900.0
2013-02-20 14:10:00,53.61,53.61,53.51,53.51,5200.0,48.9437,48.9437,48.8525,48.8525,5200.0
2013-02-20 14:15:00,53.5,53.53,53.48,53.52,1700.0,48.8433,48.8707,48.8251,48.8616,1700.0
2013-02-20 14:20:00,53.56,53.56,53.47,53.51,2900.0,48.8981,48.8981,48.8159,48.8525,2900.0
2013-02-20 14:25:00,53.52,53.57,53.5,53.54,4400.0,48.8616,48.9072,48.8433,48.8798,4400.0
2013-02-20 14:30:00,53.52,53.57,53.52,53.55,4700.0,48.8616,48.9072,48.8616,48.889,4700.0
2013-02-20 14:35:00,53.52,53.56,53.5,53.56,2700.0,48.8616,48.8981,48.8433,48.8981,2700.0
2013-02-20 14:40:00,53.58,53.58,53.5,53.52,2600.0,48.9164,48.9164,48.8433,48.8616,2600.0
2013-02-20 14:45:00,53.5,53.5,53.4,53.43,4400.0,48.8433,48.8433,48.752,48.7794,4400.0
2013-02-20 14:50:00,53.43,53.48,53.25,53.27,8600.0,48.7794,48.8251,48.6151,48.6333,8600.0
2013-02-20 14:55:00,53.28,53.28,53.18,53.2,5000.0,48.6425,48.6425,48.5512,48.5694,5000.0
2013-02-20 15:00:00,53.17,53.18,53.02,53.12,8500.0,48.542,48.5512,48.4051,48.4964,8500.0
2013-02-20 15:05:00,53.14,53.14,52.9,53.01,9600.0,48.5147,48.5147,48.2955,48.396,9600.0
2013-02-20 15:10:00,53.02,53.07,53.02,53.04,4400.0,48.4051,48.4507,48.4051,48.4234,4400.0
2013-02-20 15:15:00,53.03,53.03,52.92,52.93,5500.0,48.4142,48.4142,48.3138,48.3229,5500.0
2013-02-20 15:20:00,52.91,52.93,52.69,52.75,17000.0,48.3047,48.3229,48.1038,48.1586,17000.0
2013-02-20 15:25:00,52.75,52.77,52.6,52.64,14300.0,48.1586,48.1769,48.0217,48.0582,14300.0
2013-02-20 15:30:00,52.65,52.66,52.35,52.42,18600.0,48.0673,48.0764,47.7934,47.8573,18600.0
2013-02-20 15:35:00,52.49,52.6,52.44,52.53,12800.0,47.9212,48.0217,47.8756,47.9578,12800.0
2013-02-20 15:40:00,52.52,52.56,52.51,52.54,13200.0,47.9486,47.9851,47.9395,47.9669,13200.0
2013-02-20 15:45:00,52.54,52.6,52.41,52.43,51100.0,47.9669,48.0217,47.8482,47.8665,51100.0
2013-02-20 15:50:00,52.44,52.46,52.27,52.33,28400.0,47.8756,47.8938,47.7204,47.7752,28400.0
2013-02-20 15:55:00,52.32,52.38,52.26,52.29,44200.0,47.766,47.8208,47.7113,47.7386,44200.0
2013-02-21 09:30:00,51.81,52.01,51.79,51.92,30200.0,47.3095,47.4921,47.2913,47.41,30200.0
2013-02-21 09:35:00,52.0,52.39,52.0,52.19,8300.0,47.483,47.8391,47.483,47.6565,8300.0
2013-02-21 09:40:00,52.23,52.33,52.21,52.29,4300.0,47.693,47.7843,47.6748,47.7478,4300.0
2013-02-21 09:45:00,52.22,52.22,51.88,51.9,8900.0,47.6839,47.6839,47.3734,47.3917,8900.0
2013-02-21 09:50:00,51.9,51.97,51.81,51.9,10200.0,47.3917,47.4556,47.3095,47.3917,10200.0
2013-02-21 09:55:00,51.93,52.01,51.82,51.9,7000.0,47.4191,47.4921,47.3186,47.3917,7000.0
2013-02-21 10:00:00,51.99,52.0,51.73,51.92,12300.0,47.4739,47.483,47.2365,47.41,12300.0
2013-02-21 10:05:00,51.97,52.11,51.88,52.1,8100.0,47.4556,47.5835,47.3734,47.5743,8100.0
2013-02-21 10:10:00,52.1,52.33,52.07,52.3,5200.0,47.5743,47.7843,47.5469,47.757,5200.0
2013-02-21 10:15:00,52.28,52.29,52.11,52.14,5300.0,47.7387,47.7478,47.5835,47.6109,5300.0
2013-02-21 10:20:00,52.14,52.14,52.05,52.1,13600.0,47.6109,47.6109,47.5287,47.5743,13600.0
2013-02-21 10:25:00,52.05,52.21,52.05,52.2,7200.0,47.5287,47.6748,47.5287,47.6656,7200.0
2013-02-21 10:30:00,52.22,52.24,52.17,52.2,2800.0,47.6839,47.7022,47.6382,47.6656,2800.0
2013-02-21 10:35:00,52.22,52.22,51.95,51.95,6500.0,47.6839,47.6839,47.4374,47.4374,6500.0
2013-02-21 10:40:00,51.97,52.17,51.95,52.17,9800.0,47.4556,47.6382,47.4374,47.6382,9800.0
2013-02-21 10:45:00,52.2,52.23,52.14,52.23,7200.0,47.6656,47.693,47.6109,47.693,7200.0
2013-02-21 10:50:00,52.18,52.26,52.1,52.13,11400.0,47.6474,47.7204,47.5743,47.6017,11400.0
2013-02-21 10:55:00,52.07,52.19,52.0,52.13,10300.0,47.5469,47.6565,47.483,47.6017,10300.0
2013-02-21 11:00:00,52.12,52.16,51.99,52.04,4700.0,47.5926,47.6291,47.4739,47.5195,4700.0
2013-02-21 11:05:00,52.07,52.1,52.04,52.05,1900.0,47.5469,47.5743,47.5195,47.5287,1900.0
2013-02-21 11:10:00,52.05,52.05,51.9,51.9,13900.0,47.5287,47.5287,47.3917,47.3917,13900.0
2013-02-21 11:15:00,51.9,51.96,51.9,51.96,2900.0,47.3917,47.4465,47.3917,47.4465,2900.0
2013-02-21 11:20:00,51.91,51.94,51.82,51.94,8400.0,47.4008,47.4282,47.3186,47.4282,8400.0
2013-02-21 11:25:00,51.92,51.97,51.88,51.88,2700.0,47.41,47.4556,47.3734,47.3734,2700.0
2013-02-21 11:30:00,51.9,51.93,51.84,51.84,8200.0,47.3917,47.4191,47.3369,47.3369,8200.0
2013-02-21 11:35:00,51.87,51.96,51.87,51.88,8800.0,47.3643,47.4465,47.3643,47.3734,8800.0
2013-02-21 11:40:00,51.88,51.98,51.88,51.94,7700.0,47.3734,47.4648,47.3734,47.4282,7700.0
2013-02-21 11:45:00,51.93,51.93,51.77,51.8,11800.0,47.4191,47.4191,47.273,47.3004,11800.0
2013-02-21 11:50:00,51.77,51.87,51.77,51.85,6800.0,47.273,47.3643,47.273,47.346,6800.0
2013-02-21 11:55:00,51.87,51.87,51.72,51.72,16200.0,47.3643,47.3643,47.2273,47.2273,16200.0
2013-02-21 12:00:00,51.72,51.75,51.69,51.72,19300.0,47.2273,47.2547,47.1999,47.2273,19300.0
2013-02-21 12:05:00,51.72,51.72,51.69,51.7,14700.0,47.2273,47.2273,47.1999,47.2091,14700.0
2013-02-21 12:10:00,51.7,51.72,51.69,51.72,6500.0,47.2091,47.2273,47.1999,47.2273,6500.0
2013-02-21 12:15:00,51.7,51.71,51.63,51.63,9400.0,47.2091,47.2182,47.1452,47.1452,9400.0
2013-02-21 12:20:00,51.63,51.66,51.61,51.65,3200.0,47.1452,47.1725,47.1269,47.1634,3200.0
2013-02-21 12:25:00,51.63,51.69,51.62,51.66,3500.0,47.1452,47.1999,47.136,47.1725,3500.0
2013-02-21 12:30:00,51.66,51.67,51.6,51.6,3300.0,47.1725,47.1817,47.1178,47.1178,3300.0
2013-02-21 12:35:00,51.61,51.62,51.57,51.6,13900.0,47.1269,47.136,47.0904,47.1178,13900.0
2013-02-21 12:40:00,51.6,51.63,51.58,51.58,5600.0,47.1178,47.1452,47.0995,47.0995,5600.0
2013-02-21 12:45:00,51.57,51.65,51.57,51.65,7700.0,47.0904,47.1634,47.0904,47.1634,7700.0
2013-02-21 12:50:00,51.66,51.66,51.6,51.6,4400.0,47.1725,47.1725,47.1178,47.1178,4400.0
2013-02-21 12:55:00,51.6,51.68,51.6,51.67,3500.0,47.1178,47.1908,47.1178,47.1817,3500.0
2013-02-21 13:00:00,51.72,51.78,51.66,51.73,3200.0,47.2273,47.2821,47.1725,47.2365,3200.0
2013-02-21 13:05:00,51.74,51.74,51.69,51.7,1500.0,47.2456,47.2456,47.1999,47.2091,1500.0
2013-02-21 13:10:00,51.69,51.69,51.63,51.63,7400.0,47.1999,47.1999,47.1452,47.1452,7400.0
2013-02-21 13:15:00,51.61,51.64,51.6,51.64,7700.0,47.1269,47.1543,47.1178,47.1543,7700.0
2013-02-21 13:20:00,51.64,51.71,51.61,51.67,5500.0,47.1543,47.2182,47.1269,47.1817,5500.0
2013-02-21 13:25:00,51.64,51.74,51.64,51.74,9000.0,47.1543,47.2456,47.1543,47.2456,9000.0
2013-02-21 13:30:00,51.74,51.75,51.6,51.62,13000.0,47.2456,47.2547,47.1178,47.136,13000.0
2013-02-21 13:35:00,51.64,51.64,51.52,51.58,8800.0,47.1543,47.1543,47.0447,47.0995,8800.0
2013-02-21 13:40:00,51.59,51.78,51.59,51.78,8300.0,47.1086,47.2821,47.1086,47.2821,8300.0
2013-02-21 13:45:00,51.79,51.79,51.71,51.74,1600.0,47.2913,47.2913,47.2182,47.2456,1600.0
2013-02-21 13:50:00,51.72,51.76,51.69,51.71,2900.0,47.2273,47.2639,47.1999,47.2182,2900.0
2013-02-21 13:55:00,51.72,51.79,51.71,51.79,4100.0,47.2273,47.2913,47.2182,47.2913,4100.0
2013-02-21 14:00:00,51.81,51.84,51.75,51.75,4200.0,47.3095,47.3369,47.2547,47.2547,4200.0
2013-02-21 14:05:00,51.75,51.75,51.62,51.66,3400.0,47.2547,47.2547,47.136,47.1725,3400.0
2013-02-21 14:10:00,51.64,51.72,51.63,51.69,5200.0,47.1543,47.2273,47.1452,47.1999,5200.0
2013-02-21 14:15:00,51.66,51.67,51.59,51.59,7200.0,47.1725,47.1817,47.1086,47.1086,7200.0
2013-02-21 14:20:00,51.58,51.59,51.53,51.55,7600.0,47.0995,47.1086,47.0538,47.0721,7600.0
2013-02-21 14:25:00,51.54,51.62,51.5,51.6,10900.0,47.063,47.136,47.0264,47.1178,10900.0
2013-02-21 14:30:00,51.62,51.68,51.6,51.64,4900.0,47.136,47.1908,47.1178,47.1543,4900.0
2013-02-21 14:35:00,51.65,51.72,51.64,51.72,9500.0,47.1634,47.2273,47.1543,47.2273,9500.0
2013-02-21 14:40:00,51.72,51.72,51.61,51.64,5800.0,47.2273,47.2273,47.1269,47.1543,5800.0
2013-02-21 14:45:00,51.66,51.69,51.6,51.68,6100.0,47.1725,47.1999,47.1178,47.1908,6100.0
2013-02-21 14:50:00,51.67,51.68,51.65,51.67,6200.0,47.1817,47.1908,47.1634,47.1817,6200.0
2013-02-21 14:55:00,51.67,51.78,51.67,51.78,21000.0,47.1817,47.2821,47.1817,47.2821,21000.0
2013-02-21 15:00:00,51.78,51.8,51.71,51.73,11200.0,47.2821,47.3004,47.2182,47.2365,11200.0
2013-02-21 15:05:00,51.74,51.85,51.73,51.83,5600.0,47.2456,47.346,47.2365,47.3278,5600.0
2013-02-21 15:10:00,51.85,51.88,51.71,51.84,17800.0,47.346,47.3734,47.2182,47.3369,17800.0
2013-02-21 15:15:00,51.83,51.83,51.71,51.72,6100.0,47.3278,47.3278,47.2182,47.2273,6100.0
2013-02-21 15:20:00,51.72,51.81,51.71,51.8,9200.0,47.2273,47.3095,47.2182,47.3004,9200.0
2013-02-21 15:25:00,51.8,51.99,51.8,51.99,10500.0,47.3004,47.4739,47.3004,47.4739,10500.0
2013-02-21 15:30:00,51.98,52.07,51.96,52.03,11100.0,47.4648,47.5469,47.4465,47.5104,11100.0
2013-02-21 15:35:00,52.04,52.08,51.98,52.02,11700.0,47.5195,47.5561,47.4648,47.5013,11700.0
2013-02-21 15:40:00,52.03,52.03,51.93,51.96,5700.0,47.5104,47.5104,47.4191,47.4465,5700.0
2013-02-21 15:45:00,51.96,52.01,51.9,51.94,14400.0,47.4465,47.4921,47.3917,47.4282,14400.0
2013-02-21 15:50:00,51.96,51.96,51.86,51.87,17000.0,47.4465,47.4465,47.3552,47.3643,17000.0
2013-02-21 15:55:00,51.87,52.05,51.86,51.98,64400.0,47.3643,47.5287,47.3552,47.4648,64400.0
2013-02-22 09:30:00,52.37,52.77,52.37,52.66,8100.0,47.8209,48.1861,47.8209,48.0857,8100.0
2013-02-22 09:35:00,52.65,52.76,52.5,52.56,8700.0,48.0766,48.177,47.9396,47.9944,8700.0
2013-02-22 09:40:00,52.61,52.65,52.47,52.47,6600.0,48.04,48.0766,47.9122,47.9122,6600.0
2013-02-22 09:45:00,52.45,52.51,52.27,52.34,4600.0,47.8939,47.9487,47.7296,47.7935,4600.0
2013-02-22 09:50:00,52.34,52.41,52.14,52.2,4700.0,47.7935,47.8574,47.6109,47.6656,4700.0
2013-02-22 09:55:00,52.24,52.4,52.22,52.28,10900.0,47.7022,47.8483,47.6839,47.7387,10900.0
2013-02-22 10:00:00,52.27,52.42,52.21,52.33,3500.0,47.7296,47.8665,47.6748,47.7843,3500.0
2013-02-22 10:05:00,52.33,52.45,52.27,52.28,7500.0,47.7843,47.8939,47.7296,47.7387,7500.0
2013-02-22 10:10:00,52.29,52.35,52.15,52.15,4900.0,47.7478,47.8026,47.62,47.62,4900.0
2013-02-22 10:15:00,52.15,52.34,52.1,52.29,6900.0,47.62,47.7935,47.5743,47.7478,6900.0
2013-02-22 10:20:00,52.31,52.32,52.2,52.2,3300.0,47.7661,47.7752,47.6656,47.6656,3300.0
2013-02-22 10:25:00,52.19,52.23,52.15,52.15,2300.0,47.6565,47.693,47.62,47.62,2300.0
2013-02-22 10:30:00,52.16,52.17,52.09,52.12,6500.0,47.6291,47.6382,47.5652,47.5926,6500.0
2013-02-22 10:35:00,52.11,52.16,52.04,52.05,8700.0,47.5835,47.6291,47.5195,47.5287,8700.0
2013-02-22 10:40:00,52.04,52.1,51.91,51.99,14900.0,47.5195,47.5743,47.4008,47.4739,14900.0
2013-02-22 10:45:00,52.01,52.03,51.87,51.87,12400.0,47.4921,47.5104,47.3643,47.3643,12400.0
2013-02-22 10:50:00,51.9,52.0,51.87,51.98,20500.0,47.3917,47.483,47.3643,47.4648,20500.0
2013-02-22 10:55:00,51.97,51.98,51.85,51.91,21400.0,47.4556,47.4648,47.346,47.4008,21400.0
2013-02-22 11:00:00,51.91,52.16,51.84,52.05,35500.0,47.4008,47.6291,47.3369,47.5287,35500.0
2013-02-22 11:05:00,52.11,52.12,52.03,52.08,9600.0,47.5835,47.5926,47.5104,47.5561,9600.0
2013-02-22 11:10:00,52.1,52.1,51.75,51.78,14200.0,47.5743,47.5743,47.2547,47.2821,14200.0
2013-02-22 11:15:00,51.78,51.97,51.75,51.92,16200.0,47.2821,47.4556,47.2547,47.41,16200.0
2013-02-22 11:20:00,51.96,52.03,51.92,52.03,4900.0,47.4465,47.5104,47.41,47.5104,4900.0
2013-02-22 11:25:00,52.01,52.06,52.01,52.06,6300.0,47.4921,47.5378,47.4921,47.5378,6300.0
2013-02-22 11:30:00,52.06,52.06,51.98,52.05,5200.0,47.5378,47.5378,47.4648,47.5287,5200.0
2013-02-22 11:35:00,52.06,52.06,52.0,52.0,5900.0,47.5378,47.5378,47.483,47.483,5900.0
2013-02-22 11:40:00,51.99,52.02,51.95,51.95,8000.0,47.4739,47.5013,47.4374,47.4374,8000.0
2013-02-22 11:45:00,51.97,52.02,51.94,51.94,22400.0,47.4556,47.5013,47.4282,47.4282,22400.0
2013-02-22 11:50:00,51.98,52.01,51.97,51.99,9000.0,47.4648,47.4921,47.4556,47.4739,9000.0
2013-02-22 11:55:00,52.0,52.0,51.96,52.0,9900.0,47.483,47.483,47.4465,47.483,9900.0
2013-02-22 12:00:00,52.02,52.03,51.99,52.03,4100.0,47.5013,47.5104,47.4739,47.5104,4100.0
2013-02-22 12:05:00,52.02,52.03,51.97,52.03,21800.0,47.5013,47.5104,47.4556,47.5104,21800.0
2013-02-22 12:10:00,52.0,52.04,51.99,52.02,13300.0,47.483,47.5195,47.4739,47.5013,13300.0
2013-02-22 12:15:00,52.01,52.02,51.96,52.0,11100.0,47.4921,47.5013,47.4465,47.483,11100.0
2013-02-22 12:20:00,52.01,52.06,51.99,52.06,6400.0,47.4921,47.5378,47.4739,47.5378,6400.0
2013-02-22 12:25:00,52.07,52.14,52.0,52.06,5900.0,47.5469,47.6109,47.483,47.5378,5900.0
2013-02-22 12:30:00,52.06,52.2,52.05,52.08,4300.0,47.5378,47.6656,47.5287,47.5561,4300.0
2013-02-22 12:35:00,52.1,52.17,52.07,52.1,7600.0,47.5743,47.6382,47.5469,47.5743,7600.0
2013-02-22 12:40:00,52.08,52.13,52.08,52.1,5600.0,47.5561,47.6017,47.5561,47.5743,5600.0
2013-02-22 12:45:00,52.1,52.17,52.09,52.17,6200.0,47.5743,47.6382,47.5652,47.6382,6200.0
2013-02-22 12:50:00,52.17,52.2,52.01,52.07,9600.0,47.6382,47.6656,47.4921,47.5469,9600.0
2013-02-22 12:55:00,52.02,52.2,52.02,52.11,4000.0,47.5013,47.6656,47.5013,47.5835,4000.0
2013-02-22 13:00:00,52.08,52.17,52.07,52.11,3900.0,47.5561,47.6382,47.5469,47.5835,3900.0
2013-02-22 13:05:00,52.1,52.15,52.0,52.0,3800.0,47.5743,47.62,47.483,47.483,3800.0
2013-02-22 13:10:00,52.01,52.04,51.99,51.99,2600.0,47.4921,47.5195,47.4739,47.4739,2600.0
2013-02-22 13:15:00,51.99,52.04,51.97,52.04,8600.0,47.4739,47.5195,47.4556,47.5195,8600.0
2013-02-22 13:20:00,52.01,52.03,51.99,52.02,12900.0,47.4921,47.5104,47.4739,47.5013,12900.0
2013-02-22 13:25:00,52.0,52.07,52.0,52.07,3800.0,47.483,47.5469,47.483,47.5469,3800.0
2013-02-22 13:30:00,52.04,52.04,52.0,52.0,3600.0,47.5195,47.5195,47.483,47.483,3600.0
2013-02-22 13:35:00,52.02,52.07,52.0,52.02,20400.0,47.5013,47.5469,47.483,47.5013,20400.0
2013-02-22 13:40:00,52.02,52.05,51.99,51.99,3100.0,47.5013,47.5287,47.4739,47.4739,3100.0
2013-02-22 13:45:00,51.99,52.04,51.99,52.02,4200.0,47.4739,47.5195,47.4739,47.5013,4200.0
2013-02-22 13:50:00,52.04,52.05,52.0,52.0,3000.0,47.5195,47.5287,47.483,47.483,3000.0
2013-02-22 13:55:00,51.99,52.01,51.99,52.0,20800.0,47.4739,47.4921,47.4739,47.483,20800.0
2013-02-22 14:00:00,52.01,52.04,51.97,52.02,9400.0,47.4921,47.5195,47.4556,47.5013,9400.0
2013-02-22 14:05:00,52.04,52.04,51.99,52.01,8900.0,47.5195,47.5195,47.4739,47.4921,8900.0
2013-02-22 14:10:00,52.01,52.05,52.0,52.05,12700.0,47.4921,47.5287,47.483,47.5287,12700.0
2013-02-22 14:15:00,52.06,52.11,52.02,52.04,8600.0,47.5378,47.5835,47.5013,47.5195,8600.0
2013-02-22 14:20:00,52.07,52.13,52.0,52.09,19300.0,47.5469,47.6017,47.483,47.5652,19300.0
2013-02-22 14:25:00,52.11,52.12,52.09,52.1,3700.0,47.5835,47.5926,47.5652,47.5743,3700.0
2013-02-22 14:30:00,52.1,52.14,52.1,52.1,5400.0,47.5743,47.6109,47.5743,47.5743,5400.0
2013-02-22 14:35:00,52.1,52.16,52.07,52.07,3200.0,47.5743,47.6291,47.5469,47.5469,3200.0
2013-02-22 14:40:00,52.05,52.05,52.01,52.02,2100.0,47.5287,47.5287,47.4921,47.5013,2100.0
2013-02-22 14:45:00,52.02,52.02,51.97,51.99,2400.0,47.5013,47.5013,47.4556,47.4739,2400.0
2013-02-22 14:50:00,51.97,52.0,51.89,51.92,6200.0,47.4556,47.483,47.3826,47.41,6200.0
2013-02-22 14:55:00,51.89,52.0,51.89,51.96,1900.0,47.3826,47.483,47.3826,47.4465,1900.0
2013-02-22 15:00:00,51.97,52.0,51.95,51.98,5700.0,47.4556,47.483,47.4374,47.4648,5700.0
2013-02-22 15:05:00,51.98,52.0,51.91,51.91,4100.0,47.4648,47.483,47.4008,47.4008,4100.0
2013-02-22 15:10:00,51.92,52.01,51.92,51.92,3900.0,47.41,47.4921,47.41,47.41,3900.0
2013-02-22 15:15:00,51.95,52.0,51.93,51.97,5200.0,47.4374,47.483,47.4191,47.4556,5200.0
2013-02-22 15:20:00,51.94,51.99,51.89,51.91,5200.0,47.4282,47.4739,47.3826,47.4008,5200.0
2013-02-22 15:25:00,51.89,51.92,51.85,51.86,10700.0,47.3826,47.41,47.346,47.3552,10700.0
2013-02-22 15:30:00,51.85,51.92,51.85,51.89,12500.0,47.346,47.41,47.346,47.3826,12500.0
2013-02-22 15:35:00,51.88,51.96,51.88,51.9,5900.0,47.3734,47.4465,47.3734,47.3917,5900.0
2013-02-22 15:40:00,51.92,51.98,51.89,51.91,5700.0,47.41,47.4648,47.3826,47.4008,5700.0
2013-02-22 15:45:00,51.89,51.97,51.89,51.93,14900.0,47.3826,47.4556,47.3826,47.4191,14900.0
2013-02-22 15:50:00,51.94,51.98,51.9,51.94,16500.0,47.4282,47.4648,47.3917,47.4282,16500.0
2013-02-22 15:55:00,51.94,52.0,51.9,51.95,41200.0,47.4282,47.483,47.3917,47.4374,41200.0
2013-02-25 09:30:00,52.4,52.69,52.27,52.49,20400.0,47.8483,48.1131,47.7296,47.9304,20400.0
2013-02-25 09:35:00,52.56,52.61,52.39,52.41,2700.0,47.9944,48.04,47.8391,47.8574,2700.0
2013-02-25 09:40:00,52.4,52.49,52.3,52.49,4100.0,47.8483,47.9304,47.757,47.9304,4100.0
2013-02-25 09:45:00,52.4,52.48,52.16,52.17,5300.0,47.8483,47.9213,47.6291,47.6382,5300.0
2013-02-25 09:50:00,52.13,52.13,51.96,51.99,11100.0,47.6017,47.6017,47.4465,47.4739,11100.0
2013-02-25 09:55:00,52.06,52.1,51.97,52.02,6600.0,47.5378,47.5743,47.4556,47.5013,6600.0
2013-02-25 10:00:00,52.08,52.28,52.01,52.18,6500.0,47.5561,47.7387,47.4921,47.6474,6500.0
2013-02-25 10:05:00,52.21,52.21,51.99,52.0,6000.0,47.6748,47.6748,47.4739,47.483,6000.0
2013-02-25 10:10:00,52.0,52.04,51.96,51.96,4000.0,47.483,47.5195,47.4465,47.4465,4000.0
2013-02-25 10:15:00,51.9,51.97,51.83,51.9,3900.0,47.3917,47.4556,47.3278,47.3917,3900.0
2013-02-25 10:20:00,51.88,51.94,51.73,51.73,4500.0,47.3734,47.4282,47.2365,47.2365,4500.0
2013-02-25 10:25:00,51.74,51.76,51.61,51.62,2600.0,47.2456,47.2639,47.1269,47.136,2600.0
2013-02-25 10:30:00,51.65,51.95,51.6,51.95,5500.0,47.1634,47.4374,47.1178,47.4374,5500.0
2013-02-25 10:35:00,51.89,51.93,51.82,51.87,4200.0,47.3826,47.4191,47.3186,47.3643,4200.0
2013-02-25 10:40:00,51.85,52.07,51.85,52.07,5200.0,47.346,47.5469,47.346,47.5469,5200.0
2013-02-25 10:45:00,52.0,52.16,52.0,52.15,5800.0,47.483,47.6291,47.483,47.62,5800.0
2013-02-25 10:50:00,52.11,52.15,51.99,52.03,4800.0,47.5835,47.62,47.4739,47.5104,4800.0
2013-02-25 10:55:00,52.02,52.12,52.02,52.05,3000.0,47.5013,47.5926,47.5013,47.5287,3000.0
2013-02-25 11:00:00,52.05,52.05,51.94,51.98,2700.0,47.5287,47.5287,47.4282,47.4648,2700.0
2013-02-25 11:05:00,51.98,52.18,51.92,52.08,4300.0,47.4648,47.6474,47.41,47.5561,4300.0
2013-02-25 11:10:00,52.06,52.07,51.97,51.97,1300.0,47.5378,47.5469,47.4556,47.4556,1300.0
2013-02-25 11:15:00,52.0,52.16,51.92,51.92,5100.0,47.483,47.6291,47.41,47.41,5100.0
2013-02-25 11:20:00,51.93,51.94,51.89,51.89,2800.0,47.4191,47.4282,47.3826,47.3826,2800.0
2013-02-25 11:25:00,51.9,51.98,51.83,51.83,4400.0,47.3917,47.4648,47.3278,47.3278,4400.0
2013-02-25 11:30:00,51.83,51.95,51.83,51.86,3000.0,47.3278,47.4374,47.3278,47.3552,3000.0
2013-02-25 11:35:00,51.85,51.85,51.68,51.75,4400.0,47.346,47.346,47.1908,47.2547,4400.0
2013-02-25 11:40:00,51.66,51.7,51.63,51.67,2600.0,47.1725,47.2091,47.1452,47.1817,2600.0
2013-02-25 11:45:00,51.68,51.7,51.56,51.58,2500.0,47.1908,47.2091,47.0812,47.0995,2500.0
2013-02-25 11:50:00,51.53,51.53,51.38,51.47,10100.0,47.0538,47.0538,46.9169,46.9991,10100.0
2013-02-25 11:55:00,51.44,51.5,51.26,51.3,14100.0,46.9717,47.0264,46.8073,46.8438,14100.0
2013-02-25 12:00:00,51.29,51.42,51.29,51.42,6000.0,46.8347,46.9534,46.8347,46.9534,6000.0
2013-02-25 12:05:00,51.39,51.53,51.39,51.47,3100.0,46.926,47.0538,46.926,46.9991,3100.0
2013-02-25 12:10:00,51.51,51.58,51.51,51.58,2700.0,47.0356,47.0995,47.0356,47.0995,2700.0
2013-02-25 12:15:00,51.54,51.62,51.52,51.6,3500.0,47.063,47.136,47.0447,47.1178,3500.0
2013-02-25 12:20:00,51.57,51.57,51.53,51.53,400.0,47.0904,47.0904,47.0538,47.0538,400.0
2013-02-25 12:25:00,51.6,51.6,51.5,51.58,3000.0,47.1178,47.1178,47.0264,47.0995,3000.0
2013-02-25 12:30:00,51.55,51.56,51.47,51.56,3300.0,47.0721,47.0812,46.9991,47.0812,3300.0
2013-02-25 12:35:00,51.56,51.56,51.4,51.41,5100.0,47.0812,47.0812,46.9351,46.9443,5100.0
2013-02-25 12:40:00,51.41,51.41,51.33,51.37,1800.0,46.9443,46.9443,46.8712,46.9077,1800.0
2013-02-25 12:45:00,51.37,51.5,51.37,51.48,5800.0,46.9077,47.0264,46.9077,47.0082,5800.0
2013-02-25 12:50:00,51.51,51.55,51.42,51.46,10700.0,47.0356,47.0721,46.9534,46.9899,10700.0
2013-02-25 12:55:00,51.44,51.46,51.41,51.46,2900.0,46.9717,46.9899,46.9443,46.9899,2900.0
2013-02-25 13:00:00,51.49,51.57,51.48,51.52,3400.0,47.0173,47.0904,47.0082,47.0447,3400.0
2013-02-25 13:05:00,51.5,51.52,51.45,51.5,2500.0,47.0264,47.0447,46.9808,47.0264,2500.0
2013-02-25 13:10:00,51.5,51.55,51.5,51.52,3400.0,47.0264,47.0721,47.0264,47.0447,3400.0
2013-02-25 13:15:00,51.52,51.52,51.46,51.46,2000.0,47.0447,47.0447,46.9899,46.9899,2000.0
2013-02-25 13:20:00,51.48,51.48,51.36,51.42,7000.0,47.0082,47.0082,46.8986,46.9534,7000.0
2013-02-25 13:25:00,51.41,51.45,51.39,51.39,3200.0,46.9443,46.9808,46.926,46.926,3200.0
2013-02-25 13:30:00,51.39,51.39,51.29,51.3,4400.0,46.926,46.926,46.8347,46.8438,4400.0
2013-02-25 13:35:00,51.31,51.33,51.26,51.26,6100.0,46.8529,46.8712,46.8073,46.8073,6100.0
2013-02-25 13:40:00,51.3,51.3,51.23,51.29,3400.0,46.8438,46.8438,46.7799,46.8347,3400.0
2013-02-25 13:45:00,51.24,51.3,51.24,51.25,2200.0,46.789,46.8438,46.789,46.7982,2200.0
2013-02-25 13:50:00,51.26,51.32,51.12,51.12,14000.0,46.8073,46.8621,46.6795,46.6795,14000.0
2013-02-25 13:55:00,51.12,51.16,50.95,50.96,6900.0,46.6795,46.716,46.5242,46.5334,6900.0
2013-02-25 14:00:00,50.99,50.99,50.84,50.85,5500.0,46.5607,46.5607,46.4238,46.4329,5500.0
2013-02-25 14:05:00,50.81,50.85,49.35,50.7,68100.0,46.3964,46.4329,45.0632,46.2959,68100.0
2013-02-25 14:10:00,50.72,50.84,50.7,50.77,10100.0,46.3142,46.4238,46.2959,46.3599,10100.0
2013-02-25 14:15:00,50.78,50.78,50.62,50.66,8800.0,46.369,46.369,46.2229,46.2594,8800.0
2013-02-25 14:20:00,50.64,50.67,50.36,50.36,17600.0,46.2411,46.2685,45.9855,45.9855,17600.0
2013-02-25 14:25:00,50.33,50.33,49.9,49.97,71000.0,45.9581,45.9581,45.5654,45.6293,71000.0
2013-02-25 14:30:00,49.98,50.19,49.97,50.18,55900.0,45.6385,45.8302,45.6293,45.8211,55900.0
2013-02-25 14:35:00,50.18,50.27,50.1,50.13,65000.0,45.8211,45.9033,45.7481,45.7755,65000.0
2013-02-25 14:40:00,50.13,50.3,50.12,50.29,11500.0,45.7755,45.9307,45.7663,45.9216,11500.0
2013-02-25 14:45:00,50.29,50.3,50.18,50.18,12400.0,45.9216,45.9307,45.8211,45.8211,12400.0
2013-02-25 14:50:00,50.17,50.24,50.15,50.17,17300.0,45.812,45.8759,45.7937,45.812,17300.0
2013-02-25 14:55:00,50.17,50.29,50.11,50.28,23700.0,45.812,45.9216,45.7572,45.9124,23700.0
2013-02-25 15:00:00,50.29,50.35,50.21,50.32,10900.0,45.9216,45.9763,45.8485,45.9489,10900.0
2013-02-25 15:05:00,50.32,50.36,50.27,50.27,8100.0,45.9489,45.9855,45.9033,45.9033,8100.0
2013-02-25 15:10:00,50.29,50.3,50.16,50.16,10300.0,45.9216,45.9307,45.8028,45.8028,10300.0
2013-02-25 15:15:00,50.15,50.22,50.06,50.06,12500.0,45.7937,45.8576,45.7115,45.7115,12500.0
2013-02-25 15:20:00,50.04,50.12,50.04,50.08,6400.0,45.6933,45.7663,45.6933,45.7298,6400.0
2013-02-25 15:25:00,50.09,50.09,49.95,50.05,25200.0,45.7389,45.7389,45.6111,45.7024,25200.0
2013-02-25 15:30:00,50.06,50.12,49.92,50.03,15300.0,45.7115,45.7663,45.5837,45.6841,15300.0
2013-02-25 15:35:00,50.04,50.1,49.91,49.91,17100.0,45.6933,45.7481,45.5746,45.5746,17100.0
2013-02-25 15:40:00,49.92,49.92,49.73,49.81,28500.0,45.5837,45.5837,45.4102,45.4832,28500.0
2013-02-25 15:45:00,49.8,49.82,49.67,49.68,51600.0,45.4741,45.4924,45.3554,45.3645,51600.0
2013-02-25 15:50:00,49.68,49.68,49.5,49.53,36700.0,45.3645,45.3645,45.2002,45.2276,36700.0
2013-02-25 15:55:00,49.58,49.59,49.42,49.49,48000.0,45.2732,45.2824,45.1271,45.191,48000.0
2013-02-26 09:30:00,49.99,50.19,49.91,49.91,14300.0,45.6476,45.8302,45.5746,45.5746,14300.0
2013-02-26 09:35:00,49.91,50.0,49.68,49.94,6400.0,45.5746,45.6567,45.3645,45.602,6400.0
2013-02-26 09:40:00,50.01,50.02,49.7,49.74,10000.0,45.6659,45.675,45.3828,45.4193,10000.0
2013-02-26 09:45:00,49.72,49.72,49.35,49.47,12800.0,45.4011,45.4011,45.0632,45.1728,12800.0
2013-02-26 09:50:00,49.53,49.59,49.48,49.57,4000.0,45.2276,45.2824,45.1819,45.2641,4000.0
2013-02-26 09:55:00,49.56,49.71,49.44,49.7,5200.0,45.255,45.3919,45.1454,45.3828,5200.0
2013-02-26 10:00:00,49.76,50.11,49.75,50.11,11400.0,45.4376,45.7572,45.4285,45.7572,11400.0
2013-02-26 10:05:00,50.16,50.31,50.1,50.1,10000.0,45.8028,45.9398,45.7481,45.7481,10000.0
2013-02-26 10:10:00,50.08,50.18,50.06,50.07,12100.0,45.7298,45.8211,45.7115,45.7207,12100.0
2013-02-26 10:15:00,50.1,50.22,50.04,50.05,30400.0,45.7481,45.8576,45.6933,45.7024,30400.0
2013-02-26 10:20:00,50.09,50.1,50.01,50.06,18700.0,45.7389,45.7481,45.6659,45.7115,18700.0
2013-02-26 10:25:00,50.05,50.08,49.97,50.05,27500.0,45.7024,45.7298,45.6293,45.7024,27500.0
2013-02-26 10:30:00,50.04,50.04,49.93,49.93,4100.0,45.6933,45.6933,45.5928,45.5928,4100.0
2013-02-26 10:35:00,49.9,50.04,49.82,50.04,6700.0,45.5654,45.6933,45.4924,45.6933,6700.0
2013-02-26 10:40:00,50.06,50.18,49.85,49.94,16500.0,45.7115,45.8211,45.5198,45.602,16500.0
2013-02-26 10:45:00,49.94,50.19,49.94,50.19,4200.0,45.602,45.8302,45.602,45.8302,4200.0
2013-02-26 10:50:00,50.19,50.45,50.13,50.33,23700.0,45.8302,46.0677,45.7755,45.9581,23700.0
2013-02-26 10:55:00,50.38,50.38,50.09,50.12,4600.0,46.0037,46.0037,45.7389,45.7663,4600.0
2013-02-26 11:00:00,50.09,50.1,49.83,49.83,3100.0,45.7389,45.7481,45.5015,45.5015,3100.0
2013-02-26 11:05:00,49.83,49.89,49.72,49.84,12300.0,45.5015,45.5563,45.4011,45.5106,12300.0
2013-02-26 11:10:00,49.84,50.06,49.84,50.0,8100.0,45.5106,45.7115,45.5106,45.6567,8100.0
2013-02-26 11:15:00,49.95,50.14,49.95,50.09,3200.0,45.6111,45.7846,45.6111,45.7389,3200.0
2013-02-26 11:20:00,50.09,50.09,49.97,50.02,3900.0,45.7389,45.7389,45.6293,45.675,3900.0
2013-02-26 11:25:00,50.03,50.17,50.03,50.06,5300.0,45.6841,45.812,45.6841,45.7115,5300.0
2013-02-26 11:30:00,50.06,50.16,50.04,50.12,2600.0,45.7115,45.8028,45.6933,45.7663,2600.0
2013-02-26 11:35:00,50.1,50.14,49.98,50.05,7200.0,45.7481,45.7846,45.6385,45.7024,7200.0
2013-02-26 11:40:00,50.03,50.06,49.94,49.97,9400.0,45.6841,45.7115,45.602,45.6293,9400.0
2013-02-26 11:45:00,49.95,50.09,49.94,50.09,5500.0,45.6111,45.7389,45.602,45.7389,5500.0
2013-02-26 11:50:00,50.1,50.32,50.1,50.32,3900.0,45.7481,45.9489,45.7481,45.9489,3900.0
2013-02-26 11:55:00,50.32,50.39,50.26,50.26,2900.0,45.9489,46.0129,45.8942,45.8942,2900.0
2013-02-26 12:00:00,50.23,50.35,50.21,50.34,14900.0,45.8668,45.9763,45.8485,45.9672,14900.0
2013-02-26 12:05:00,50.35,50.37,50.22,50.28,16400.0,45.9763,45.9946,45.8576,45.9124,16400.0
2013-02-26 12:10:00,50.29,50.3,50.23,50.23,2300.0,45.9216,45.9307,45.8668,45.8668,2300.0
2013-02-26 12:15:00,50.25,50.25,50.14,50.14,3700.0,45.885,45.885,45.7846,45.7846,3700.0
2013-02-26 12:20:00,50.16,50.16,50.08,50.13,2000.0,45.8028,45.8028,45.7298,45.7755,2000.0
2013-02-26 12:25:00,50.12,50.12,50.06,50.1,3100.0,45.7663,45.7663,45.7115,45.7481,3100.0
2013-02-26 12:30:00,50.1,50.22,50.07,50.17,9100.0,45.7481,45.8576,45.7207,45.812,9100.0
2013-02-26 12:35:00,50.19,50.26,50.15,50.26,9000.0,45.8302,45.8942,45.7937,45.8942,9000.0
2013-02-26 12:40:00,50.27,50.34,50.18,50.2,7500.0,45.9033,45.9672,45.8211,45.8394,7500.0
2013-02-26 12:45:00,50.26,50.26,50.12,50.2,5300.0,45.8942,45.8942,45.7663,45.8394,5300.0
2013-02-26 12:50:00,50.2,50.23,50.15,50.23,6800.0,45.8394,45.8668,45.7937,45.8668,6800.0
2013-02-26 12:55:00,50.22,50.37,50.21,50.26,5200.0,45.8576,45.9946,45.8485,45.8942,5200.0
2013-02-26 13:00:00,50.28,50.43,50.27,50.43,3200.0,45.9124,46.0494,45.9033,46.0494,3200.0
2013-02-26 13:05:00,50.45,50.54,50.41,50.48,27400.0,46.0677,46.1498,46.0311,46.095,27400.0
2013-02-26 13:10:00,50.47,50.48,50.25,50.3,6300.0,46.0859,46.095,45.885,45.9307,6300.0
2013-02-26 13:15:00,50.29,50.33,50.17,50.24,6500.0,45.9216,45.9581,45.812,45.8759,6500.0
2013-02-26 13:20:00,50.21,50.3,50.21,50.27,5500.0,45.8485,45.9307,45.8485,45.9033,5500.0
2013-02-26 13:25:00,50.31,50.33,50.23,50.23,2800.0,45.9398,45.9581,45.8668,45.8668,2800.0
2013-02-26 13:30:00,50.26,50.37,50.26,50.37,2600.0,45.8942,45.9946,45.8942,45.9946,2600.0
2013-02-26 13:35:00,50.34,50.45,50.29,50.45,7000.0,45.9672,46.0677,45.9216,46.0677,7000.0
2013-02-26 13:40:00,50.44,50.48,50.38,50.41,4700.0,46.0585,46.095,46.0037,46.0311,4700.0
2013-02-26 13:45:00,50.4,50.46,50.35,50.43,7200.0,46.022,46.0768,45.9763,46.0494,7200.0
2013-02-26 13:50:00,50.43,50.49,50.37,50.49,4700.0,46.0494,46.1042,45.9946,46.1042,4700.0
2013-02-26 13:55:00,50.49,50.56,50.49,50.54,9800.0,46.1042,46.1681,46.1042,46.1498,9800.0
2013-02-26 14:00:00,50.49,50.52,50.4,50.52,4800.0,46.1042,46.1316,46.022,46.1316,4800.0
2013-02-26 14:05:00,50.51,50.58,50.45,50.45,4200.0,46.1224,46.1864,46.0677,46.0677,4200.0
2013-02-26 14:10:00,50.47,50.51,50.43,50.48,5600.0,46.0859,46.1224,46.0494,46.095,5600.0
2013-02-26 14:15:00,50.5,50.52,50.36,50.36,5100.0,46.1133,46.1316,45.9855,45.9855,5100.0
2013-02-26 14:20:00,50.4,50.53,50.39,50.45,5900.0,46.022,46.1407,46.0129,46.0677,5900.0
2013-02-26 14:25:00,50.44,50.52,50.36,50.52,6700.0,46.0585,46.1316,45.9855,46.1316,6700.0
2013-02-26 14:30:00,50.52,50.61,50.47,50.61,6800.0,46.1316,46.2138,46.0859,46.2138,6800.0
2013-02-26 14:35:00,50.63,50.67,50.57,50.66,7700.0,46.232,46.2685,46.1772,46.2594,7700.0
2013-02-26 14:40:00,50.62,50.64,50.51,50.55,6400.0,46.2229,46.2411,46.1224,46.159,6400.0
2013-02-26 14:45:00,50.55,50.59,50.51,50.56,9600.0,46.159,46.1955,46.1224,46.1681,9600.0
2013-02-26 14:50:00,50.58,50.65,50.55,50.56,16000.0,46.1864,46.2503,46.159,46.1681,16000.0
2013-02-26 14:55:00,50.57,50.62,50.55,50.56,8700.0,46.1772,46.2229,46.159,46.1681,8700.0
2013-02-26 15:00:00,50.56,50.7,50.56,50.6,6700.0,46.1681,46.2959,46.1681,46.2046,6700.0
2013-02-26 15:05:00,50.6,50.67,50.54,50.65,8400.0,46.2046,46.2685,46.1498,46.2503,8400.0
2013-02-26 15:10:00,50.61,50.69,50.55,50.69,7800.0,46.2138,46.2868,46.159,46.2868,7800.0
2013-02-26 15:15:00,50.66,50.66,50.55,50.62,9800.0,46.2594,46.2594,46.159,46.2229,9800.0
2013-02-26 15:20:00,50.62,50.65,50.56,50.6,6800.0,46.2229,46.2503,46.1681,46.2046,6800.0
2013-02-26 15:25:00,50.56,50.63,50.54,50.58,13000.0,46.1681,46.232,46.1498,46.1864,13000.0
2013-02-26 15:30:00,50.6,50.6,50.41,50.45,9700.0,46.2046,46.2046,46.0311,46.0677,9700.0
2013-02-26 15:35:00,50.44,50.52,50.42,50.52,8000.0,46.0585,46.1316,46.0403,46.1316,8000.0
2013-02-26 15:40:00,50.53,50.69,50.53,50.63,11300.0,46.1407,46.2868,46.1407,46.232,11300.0
2013-02-26 15:45:00,50.67,50.71,50.6,50.64,9400.0,46.2685,46.3051,46.2046,46.2411,9400.0
2013-02-26 15:50:00,50.64,50.7,50.59,50.63,12200.0,46.2411,46.2959,46.1955,46.232,12200.0
2013-02-26 15:55:00,50.64,50.65,50.54,50.61,30400.0,46.2411,46.2503,46.1498,46.2138,30400.0
2013-02-27 09:30:00,50.52,50.66,50.48,50.48,9400.0,46.1316,46.2594,46.095,46.095,9400.0
2013-02-27 09:35:00,50.68,51.0,50.67,50.94,6700.0,46.2777,46.5699,46.2685,46.5151,6700.0
2013-02-27 09:40:00,50.95,51.06,50.88,50.88,5300.0,46.5242,46.6247,46.4603,46.4603,5300.0
2013-02-27 09:45:00,50.91,50.91,50.52,50.56,7800.0,46.4877,46.4877,46.1316,46.1681,7800.0
2013-02-27 09:50:00,50.59,50.79,50.59,50.79,2400.0,46.1955,46.3781,46.1955,46.3781,2400.0
2013-02-27 09:55:00,50.73,50.89,50.68,50.89,4700.0,46.3233,46.4694,46.2777,46.4694,4700.0
2013-02-27 10:00:00,50.87,51.06,50.87,50.99,2900.0,46.4512,46.6247,46.4512,46.5607,2900.0
2013-02-27 10:05:00,50.99,51.13,50.94,51.11,9300.0,46.5607,46.6886,46.5151,46.6703,9300.0
2013-02-27 10:10:00,51.1,51.16,51.05,51.16,5100.0,46.6612,46.716,46.6155,46.716,5100.0
2013-02-27 10:15:00,51.13,51.13,51.05,51.1,6800.0,46.6886,46.6886,46.6155,46.6612,6800.0
2013-02-27 10:20:00,51.12,51.27,51.11,51.27,7700.0,46.6795,46.8164,46.6703,46.8164,7700.0
2013-02-27 10:25:00,51.29,51.36,51.23,51.29,6000.0,46.8347,46.8986,46.7799,46.8347,6000.0
2013-02-27 10:30:00,51.34,51.37,51.26,51.35,2800.0,46.8803,46.9077,46.8073,46.8895,2800.0
2013-02-27 10:35:00,51.35,51.39,51.3,51.39,27400.0,46.8895,46.926,46.8438,46.926,27400.0
2013-02-27 10:40:00,51.38,51.42,51.35,51.35,3500.0,46.9169,46.9534,46.8895,46.8895,3500.0
2013-02-27 10:45:00,51.33,51.35,51.13,51.13,53400.0,46.8712,46.8895,46.6886,46.6886,53400.0
2013-02-27 10:50:00,51.1,51.12,51.03,51.05,4300.0,46.6612,46.6795,46.5973,46.6155,4300.0
2013-02-27 10:55:00,51.06,51.1,50.99,51.1,108900.0,46.6247,46.6612,46.5607,46.6612,108900.0
2013-02-27 11:00:00,51.1,51.12,51.0,51.09,123100.0,46.6612,46.6795,46.5699,46.6521,123100.0
2013-02-27 11:05:00,51.07,51.1,51.04,51.1,4100.0,46.6338,46.6612,46.6064,46.6612,4100.0
2013-02-27 11:10:00,51.12,51.18,51.09,51.18,3200.0,46.6795,46.7342,46.6521,46.7342,3200.0
2013-02-27 11:15:00,51.19,51.19,51.1,51.1,2900.0,46.7434,46.7434,46.6612,46.6612,2900.0
2013-02-27 11:20:00,51.09,51.1,51.02,51.02,1900.0,46.6521,46.6612,46.5881,46.5881,1900.0
2013-02-27 11:25:00,51.06,51.06,50.98,50.99,3600.0,46.6247,46.6247,46.5516,46.5607,3600.0
2013-02-27 11:30:00,51.02,51.02,50.91,50.91,2300.0,46.5881,46.5881,46.4877,46.4877,2300.0
2013-02-27 11:35:00,50.9,51.05,50.9,51.05,2300.0,46.4786,46.6155,46.4786,46.6155,2300.0
2013-02-27 11:40:00,51.07,51.09,51.0,51.02,2800.0,46.6338,46.6521,46.5699,46.5881,2800.0
2013-02-27 11:45:00,51.03,51.04,51.03,51.04,1000.0,46.5973,46.6064,46.5973,46.6064,1000.0
2013-02-27 11:50:00,51.06,51.11,51.06,51.07,1800.0,46.6247,46.6703,46.6247,46.6338,1800.0
2013-02-27 11:55:00,51.11,51.13,51.06,51.08,1500.0,46.6703,46.6886,46.6247,46.6429,1500.0
2013-02-27 12:00:00,51.02,51.08,51.02,51.05,12600.0,46.5881,46.6429,46.5881,46.6155,12600.0
2013-02-27 12:05:00,51.05,51.25,51.05,51.25,2500.0,46.6155,46.7982,46.6155,46.7982,2500.0
2013-02-27 12:10:00,51.23,51.23,51.09,51.15,9800.0,46.7799,46.7799,46.6521,46.7068,9800.0
2013-02-27 12:15:00,51.16,51.16,51.12,51.16,1000.0,46.716,46.716,46.6795,46.716,1000.0
2013-02-27 12:20:00,51.13,51.25,51.13,51.25,2100.0,46.6886,46.7982,46.6886,46.7982,2100.0
2013-02-27 12:25:00,51.21,51.21,51.13,51.13,900.0,46.7616,46.7616,46.6886,46.6886,900.0
2013-02-27 12:30:00,51.14,51.24,51.12,51.16,2500.0,46.6977,46.789,46.6795,46.716,2500.0
2013-02-27 12:35:00,51.15,51.21,51.11,51.14,1500.0,46.7068,46.7616,46.6703,46.6977,1500.0
2013-02-27 12:40:00,51.14,51.16,51.11,51.16,1400.0,46.6977,46.716,46.6703,46.716,1400.0
2013-02-27 12:45:00,51.13,51.15,51.12,51.12,1100.0,46.6886,46.7068,46.6795,46.6795,1100.0
2013-02-27 12:50:00,51.1,51.1,51.03,51.03,1600.0,46.6612,46.6612,46.5973,46.5973,1600.0
2013-02-27 12:55:00,51.03,51.12,51.03,51.05,1300.0,46.5973,46.6795,46.5973,46.6155,1300.0
2013-02-27 13:00:00,51.05,51.05,51.0,51.01,2200.0,46.6155,46.6155,46.5699,46.579,2200.0
2013-02-27 13:05:00,51.02,51.08,51.02,51.07,1700.0,46.5881,46.6429,46.5881,46.6338,1700.0
2013-02-27 13:10:00,51.06,51.11,51.05,51.1,1600.0,46.6247,46.6703,46.6155,46.6612,1600.0
2013-02-27 13:15:00,51.08,51.09,50.94,50.94,11400.0,46.6429,46.6521,46.5151,46.5151,11400.0
2013-02-27 13:20:00,50.95,50.99,50.94,50.94,600.0,46.5242,46.5607,46.5151,46.5151,600.0
2013-02-27 13:25:00,50.92,50.96,50.9,50.95,2600.0,46.4968,46.5334,46.4786,46.5242,2600.0
2013-02-27 13:30:00,50.96,51.03,50.96,51.03,1300.0,46.5334,46.5973,46.5334,46.5973,1300.0
2013-02-27 13:35:00,51.02,51.07,51.02,51.06,2500.0,46.5881,46.6338,46.5881,46.6247,2500.0
2013-02-27 13:40:00,51.05,51.07,51.03,51.07,1200.0,46.6155,46.6338,46.5973,46.6338,1200.0
2013-02-27 13:45:00,51.03,51.03,50.91,50.93,3700.0,46.5973,46.5973,46.4877,46.506,3700.0
2013-02-27 13:50:00,50.95,50.96,50.94,50.94,1000.0,46.5242,46.5334,46.5151,46.5151,1000.0
2013-02-27 13:55:00,50.94,50.96,50.9,50.93,1200.0,46.5151,46.5334,46.4786,46.506,1200.0
2013-02-27 14:00:00,50.9,50.95,50.87,50.92,3300.0,46.4786,46.5242,46.4512,46.4968,3300.0
2013-02-27 14:05:00,50.93,50.94,50.87,50.91,4800.0,46.506,46.5151,46.4512,46.4877,4800.0
2013-02-27 14:10:00,50.93,51.1,50.93,51.05,2900.0,46.506,46.6612,46.506,46.6155,2900.0
2013-02-27 14:15:00,51.04,51.06,50.99,51.0,900.0,46.6064,46.6247,46.5607,46.5699,900.0
2013-02-27 14:20:00,51.03,51.11,51.03,51.07,1600.0,46.5973,46.6703,46.5973,46.6338,1600.0
2013-02-27 14:25:00,51.07,51.17,51.03,51.07,29900.0,46.6338,46.7251,46.5973,46.6338,29900.0
2013-02-27 14:30:00,51.07,51.09,51.03,51.03,5300.0,46.6338,46.6521,46.5973,46.5973,5300.0
2013-02-27 14:35:00,51.02,51.04,50.99,51.04,1600.0,46.5881,46.6064,46.5607,46.6064,1600.0
2013-02-27 14:40:00,51.03,51.03,50.96,50.99,11600.0,46.5973,46.5973,46.5334,46.5607,11600.0
2013-02-27 14:45:00,51.02,51.07,50.98,51.06,1900.0,46.5881,46.6338,46.5516,46.6247,1900.0
2013-02-27 14:50:00,51.0,51.06,51.0,51.02,2200.0,46.5699,46.6247,46.5699,46.5881,2200.0
2013-02-27 14:55:00,51.03,51.07,50.88,50.97,9900.0,46.5973,46.6338,46.4603,46.5425,9900.0
2013-02-27 15:00:00,50.99,51.0,50.94,50.96,2400.0,46.5607,46.5699,46.5151,46.5334,2400.0
2013-02-27 15:05:00,50.98,51.0,50.92,51.0,5700.0,46.5516,46.5699,46.4968,46.5699,5700.0
2013-02-27 15:10:00,51.01,51.14,51.01,51.13,3300.0,46.579,46.6977,46.579,46.6886,3300.0
2013-02-27 15:15:00,51.14,51.26,51.14,51.26,900.0,46.6977,46.8073,46.6977,46.8073,900.0
2013-02-27 15:20:00,51.27,51.32,51.26,51.31,3500.0,46.8164,46.8621,46.8073,46.8529,3500.0
2013-02-27 15:25:00,51.34,51.36,51.23,51.27,5100.0,46.8803,46.8986,46.7799,46.8164,5100.0
2013-02-27 15:30:00,51.24,51.28,51.22,51.24,2300.0,46.789,46.8256,46.7708,46.789,2300.0
2013-02-27 15:35:00,51.24,51.32,51.23,51.23,6800.0,46.789,46.8621,46.7799,46.7799,6800.0
2013-02-27 15:40:00,51.25,51.27,51.2,51.22,4200.0,46.7982,46.8164,46.7525,46.7708,4200.0
2013-02-27 15:45:00,51.25,51.26,51.15,51.15,5700.0,46.7982,46.8073,46.7068,46.7068,5700.0
2013-02-27 15:50:00,51.15,51.18,51.08,51.13,8600.0,46.7068,46.7342,46.6429,46.6886,8600.0
2013-02-27 15:55:00,51.14,51.17,51.02,51.1,16400.0,46.6977,46.7251,46.5881,46.6612,16400.0
2013-02-28 09:30:00,51.1,51.12,50.79,50.8,15000.0,46.6612,46.6795,46.3781,46.3873,15000.0
2013-02-28 09:35:00,50.79,50.81,50.58,50.64,15100.0,46.3781,46.3964,46.1864,46.2411,15100.0
2013-02-28 09:40:00,50.69,50.98,50.69,50.92,10500.0,46.2868,46.5516,46.2868,46.4968,10500.0
2013-02-28 09:45:00,50.94,51.13,50.9,51.11,14700.0,46.5151,46.6886,46.4786,46.6703,14700.0
2013-02-28 09:50:00,51.08,51.19,50.95,51.19,7500.0,46.6429,46.7434,46.5242,46.7434,7500.0
2013-02-28 09:55:00,51.17,51.3,51.12,51.29,6900.0,46.7251,46.8438,46.6795,46.8347,6900.0
2013-02-28 10:00:00,51.32,51.37,51.04,51.04,9900.0,46.8621,46.9077,46.6064,46.6064,9900.0
2013-02-28 10:05:00,51.04,51.11,51.03,51.09,5700.0,46.6064,46.6703,46.5973,46.6521,5700.0
2013-02-28 10:10:00,51.09,51.24,51.09,51.1,13500.0,46.6521,46.789,46.6521,46.6612,13500.0
2013-02-28 10:15:00,51.12,51.14,51.07,51.08,9900.0,46.6795,46.6977,46.6338,46.6429,9900.0
2013-02-28 10:20:00,51.08,51.2,51.03,51.18,5800.0,46.6429,46.7525,46.5973,46.7342,5800.0
2013-02-28 10:25:00,51.18,51.24,51.16,51.21,5000.0,46.7342,46.789,46.716,46.7616,5000.0
2013-02-28 10:30:00,51.2,51.22,51.12,51.22,3400.0,46.7525,46.7708,46.6795,46.7708,3400.0
2013-02-28 10:35:00,51.21,51.24,51.18,51.22,4400.0,46.7616,46.789,46.7342,46.7708,4400.0
2013-02-28 10:40:00,51.21,51.21,51.02,51.07,4900.0,46.7616,46.7616,46.5881,46.6338,4900.0
2013-02-28 10:45:00,51.1,51.14,50.96,50.99,4800.0,46.6612,46.6977,46.5334,46.5607,4800.0
2013-02-28 10:50:00,51.02,51.14,51.0,51.14,3800.0,46.5881,46.6977,46.5699,46.6977,3800.0
2013-02-28 10:55:00,51.16,51.17,51.07,51.17,5300.0,46.716,46.7251,46.6338,46.7251,5300.0
2013-02-28 11:00:00,51.13,51.19,51.03,51.14,5200.0,46.6886,46.7434,46.5973,46.6977,5200.0
2013-02-28 11:05:00,51.22,51.31,51.15,51.18,10000.0,46.7708,46.8529,46.7068,46.7342,10000.0
2013-02-28 11:10:00,51.18,51.22,51.06,51.08,13500.0,46.7342,46.7708,46.6247,46.6429,13500.0
2013-02-28 11:15:00,51.12,51.14,50.98,51.02,22300.0,46.6795,46.6977,46.5516,46.5881,22300.0
2013-02-28 11:20:00,51.05,51.14,51.0,51.12,6800.0,46.6155,46.6977,46.5699,46.6795,6800.0
2013-02-28 11:25:00,51.11,51.21,51.09,51.21,6600.0,46.6703,46.7616,46.6521,46.7616,6600.0
2013-02-28 11:30:00,51.19,51.24,51.11,51.13,4600.0,46.7434,46.789,46.6703,46.6886,4600.0
2013-02-28 11:35:00,51.14,51.16,50.82,50.82,4300.0,46.6977,46.716,46.4055,46.4055,4300.0
2013-02-28 11:40:00,50.82,50.89,50.81,50.81,3500.0,46.4055,46.4694,46.3964,46.3964,3500.0
2013-02-28 11:45:00,50.81,50.82,50.77,50.82,2800.0,46.3964,46.4055,46.3599,46.4055,2800.0
2013-02-28 11:50:00,50.82,50.89,50.82,50.88,5100.0,46.4055,46.4694,46.4055,46.4603,5100.0
2013-02-28 11:55:00,50.87,50.92,50.83,50.89,4800.0,46.4512,46.4968,46.4146,46.4694,4800.0
2013-02-28 12:00:00,50.9,51.01,50.9,50.93,4700.0,46.4786,46.579,46.4786,46.506,4700.0
2013-02-28 12:05:00,50.89,50.93,50.85,50.85,3800.0,46.4694,46.506,46.4329,46.4329,3800.0
2013-02-28 12:10:00,50.83,50.88,50.8,50.8,5400.0,46.4146,46.4603,46.3873,46.3873,5400.0
2013-02-28 12:15:00,50.75,50.9,50.75,50.9,1900.0,46.3416,46.4786,46.3416,46.4786,1900.0
2013-02-28 12:20:00,50.87,51.0,50.84,51.0,2700.0,46.4512,46.5699,46.4238,46.5699,2700.0
2013-02-28 12:25:00,50.95,51.1,50.95,51.1,1300.0,46.5242,46.6612,46.5242,46.6612,1300.0
2013-02-28 12:30:00,51.1,51.21,51.06,51.21,2900.0,46.6612,46.7616,46.6247,46.7616,2900.0
2013-02-28 12:35:00,51.27,51.32,51.2,51.31,6800.0,46.8164,46.8621,46.7525,46.8529,6800.0
2013-02-28 12:40:00,51.3,51.32,51.23,51.3,2400.0,46.8438,46.8621,46.7799,46.8438,2400.0
2013-02-28 12:45:00,51.33,51.35,51.31,51.31,700.0,46.8712,46.8895,46.8529,46.8529,700.0
2013-02-28 12:50:00,51.34,51.42,51.31,51.31,5900.0,46.8803,46.9534,46.8529,46.8529,5900.0
2013-02-28 12:55:00,51.3,51.33,51.23,51.24,3000.0,46.8438,46.8712,46.7799,46.789,3000.0
2013-02-28 13:00:00,51.26,51.32,51.18,51.21,20100.0,46.8073,46.8621,46.7342,46.7616,20100.0
2013-02-28 13:05:00,51.22,51.24,51.14,51.16,2800.0,46.7708,46.789,46.6977,46.716,2800.0
2013-02-28 13:10:00,51.12,51.13,51.01,51.04,12800.0,46.6795,46.6886,46.579,46.6064,12800.0
2013-02-28 13:15:00,51.04,51.05,50.95,51.02,41700.0,46.6064,46.6155,46.5242,46.5881,41700.0
2013-02-28 13:20:00,51.03,51.14,50.98,51.07,3000.0,46.5973,46.6977,46.5516,46.6338,3000.0
2013-02-28 13:25:00,51.11,51.16,51.02,51.06,18600.0,46.6703,46.716,46.5881,46.6247,18600.0
2013-02-28 13:30:00,51.03,51.1,50.94,51.1,105000.0,46.5973,46.6612,46.5151,46.6612,105000.0
2013-02-28 13:35:00,51.18,51.23,51.17,51.18,1900.0,46.7342,46.7799,46.7251,46.7342,1900.0
2013-02-28 13:40:00,51.19,51.2,51.16,51.17,2200.0,46.7434,46.7525,46.716,46.7251,2200.0
2013-02-28 13:45:00,51.17,51.25,51.16,51.22,4600.0,46.7251,46.7982,46.716,46.7708,4600.0
2013-02-28 13:50:00,51.21,51.21,51.11,51.18,623600.0,46.7616,46.7616,46.6703,46.7342,623600.0
2013-02-28 13:55:00,51.23,51.25,51.13,51.17,4900.0,46.7799,46.7982,46.6886,46.7251,4900.0
2013-02-28 14:00:00,51.22,51.22,51.19,51.21,600.0,46.7708,46.7708,46.7434,46.7616,600.0
2013-02-28 14:05:00,51.23,51.32,51.12,51.26,69200.0,46.7799,46.8621,46.6795,46.8073,69200.0
2013-02-28 14:10:00,51.32,51.32,51.22,51.27,3700.0,46.8621,46.8621,46.7708,46.8164,3700.0
2013-02-28 14:15:00,51.3,51.32,51.24,51.28,3200.0,46.8438,46.8621,46.789,46.8256,3200.0
2013-02-28 14:20:00,51.32,51.33,51.27,51.32,2500.0,46.8621,46.8712,46.8164,46.8621,2500.0
2013-02-28 14:25:00,51.33,51.35,51.3,51.32,1400.0,46.8712,46.8895,46.8438,46.8621,1400.0
2013-02-28 14:30:00,51.32,51.35,51.25,51.28,4500.0,46.8621,46.8895,46.7982,46.8256,4500.0
2013-02-28 14:35:00,51.22,51.24,51.18,51.23,4300.0,46.7708,46.789,46.7342,46.7799,4300.0
2013-02-28 14:40:00,51.24,51.24,51.12,51.16,6200.0,46.789,46.789,46.6795,46.716,6200.0
2013-02-28 14:45:00,51.14,51.14,50.94,51.01,4500.0,46.6977,46.6977,46.5151,46.579,4500.0
2013-02-28 14:50:00,51.0,51.0,50.93,51.0,4500.0,46.5699,46.5699,46.506,46.5699,4500.0
2013-02-28 14:55:00,51.01,51.05,51.0,51.05,1800.0,46.579,46.6155,46.5699,46.6155,1800.0
2013-02-28 15:00:00,51.05,51.11,51.0,51.1,5500.0,46.6155,46.6703,46.5699,46.6612,5500.0
2013-02-28 15:05:00,51.11,51.11,50.91,51.01,9100.0,46.6703,46.6703,46.4877,46.579,9100.0
2013-02-28 15:10:00,51.01,51.03,50.97,50.97,2900.0,46.579,46.5973,46.5425,46.5425,2900.0
2013-02-28 15:15:00,51.0,51.1,50.98,51.1,4100.0,46.5699,46.6612,46.5516,46.6612,4100.0
2013-02-28 15:20:00,51.09,51.18,51.09,51.16,3500.0,46.6521,46.7342,46.6521,46.716,3500.0
2013-02-28 15:25:00,51.18,51.19,51.13,51.15,4300.0,46.7342,46.7434,46.6886,46.7068,4300.0
2013-02-28 15:30:00,51.15,51.17,51.1,51.14,5200.0,46.7068,46.7251,46.6612,46.6977,5200.0
2013-02-28 15:35:00,51.15,51.19,51.1,51.16,5300.0,46.7068,46.7434,46.6612,46.716,5300.0
2013-02-28 15:40:00,51.18,51.18,51.11,51.15,3200.0,46.7342,46.7342,46.6703,46.7068,3200.0
2013-02-28 15:45:00,51.14,51.22,51.12,51.17,12600.0,46.6977,46.7708,46.6795,46.7251,12600.0
2013-02-28 15:50:00,51.17,51.21,51.12,51.14,40400.0,46.7251,46.7616,46.6795,46.6977,40400.0
2013-02-28 15:55:00,51.1,51.12,50.93,50.93,46900.0,46.6612,46.6795,46.506,46.506,46900.0
2013-03-01 09:30:00,50.55,50.55,50.13,50.15,14900.0,46.159,46.159,45.7755,45.7937,14900.0
2013-03-01 09:35:00,50.16,50.16,49.95,49.97,4400.0,45.8028,45.8028,45.6111,45.6293,4400.0
2013-03-01 09:40:00,49.97,50.61,49.97,50.59,6100.0,45.6293,46.2138,45.6293,46.1955,6100.0
2013-03-01 09:45:00,50.5,50.66,50.49,50.66,2500.0,46.1133,46.2594,46.1042,46.2594,2500.0
2013-03-01 09:50:00,50.69,50.71,50.54,50.65,3800.0,46.2868,46.3051,46.1498,46.2503,3800.0
2013-03-01 09:55:00,50.65,50.85,50.64,50.65,5900.0,46.2503,46.4329,46.2411,46.2503,5900.0
2013-03-01 10:00:00,50.75,50.86,50.73,50.83,8600.0,46.3416,46.442,46.3233,46.4146,8600.0
2013-03-01 10:05:00,50.87,51.13,50.87,51.07,8800.0,46.4512,46.6886,46.4512,46.6338,8800.0
2013-03-01 10:10:00,51.02,51.06,50.98,51.0,4500.0,46.5881,46.6247,46.5516,46.5699,4500.0
2013-03-01 10:15:00,51.0,51.03,50.96,51.03,14400.0,46.5699,46.5973,46.5334,46.5973,14400.0
2013-03-01 10:20:00,51.0,51.05,50.99,51.02,9800.0,46.5699,46.6155,46.5607,46.5881,9800.0
2013-03-01 10:25:00,51.03,51.14,51.03,51.1,5200.0,46.5973,46.6977,46.5973,46.6612,5200.0
2013-03-01 10:30:00,51.15,51.21,51.09,51.1,3000.0,46.7068,46.7616,46.6521,46.6612,3000.0
2013-03-01 10:35:00,51.14,51.27,51.06,51.1,6100.0,46.6977,46.8164,46.6247,46.6612,6100.0
2013-03-01 10:40:00,51.05,51.24,51.05,51.24,3600.0,46.6155,46.789,46.6155,46.789,3600.0
2013-03-01 10:45:00,51.23,51.29,51.01,51.14,20500.0,46.7799,46.8347,46.579,46.6977,20500.0
2013-03-01 10:50:00,51.09,51.54,51.09,51.52,18000.0,46.6521,47.063,46.6521,47.0447,18000.0
2013-03-01 10:55:00,51.53,51.57,51.52,51.57,7300.0,47.0538,47.0904,47.0447,47.0904,7300.0
2013-03-01 11:00:00,51.57,51.7,51.57,51.6,7800.0,47.0904,47.2091,47.0904,47.1178,7800.0
2013-03-01 11:05:00,51.58,51.7,51.53,51.66,9400.0,47.0995,47.2091,47.0538,47.1725,9400.0
2013-03-01 11:10:00,51.7,51.77,51.61,51.62,15600.0,47.2091,47.273,47.1269,47.136,15600.0
2013-03-01 11:15:00,51.62,51.66,51.57,51.65,13200.0,47.136,47.1725,47.0904,47.1634,13200.0
2013-03-01 11:20:00,51.68,51.73,51.63,51.73,6900.0,47.1908,47.2365,47.1452,47.2365,6900.0
2013-03-01 11:25:00,51.73,51.82,51.72,51.75,6800.0,47.2365,47.3186,47.2273,47.2547,6800.0
2013-03-01 11:30:00,51.73,51.76,51.63,51.75,6800.0,47.2365,47.2639,47.1452,47.2547,6800.0
2013-03-01 11:35:00,51.76,51.76,51.64,51.75,9000.0,47.2639,47.2639,47.1543,47.2547,9000.0
2013-03-01 11:40:00,51.71,51.73,51.57,51.71,28700.0,47.2182,47.2365,47.0904,47.2182,28700.0
2013-03-01 11:45:00,51.73,51.73,51.56,51.59,6100.0,47.2365,47.2365,47.0812,47.1086,6100.0
2013-03-01 11:50:00,51.6,51.64,51.5,51.64,4900.0,47.1178,47.1543,47.0264,47.1543,4900.0
2013-03-01 11:55:00,51.6,51.74,51.59,51.69,3600.0,47.1178,47.2456,47.1086,47.1999,3600.0
2013-03-01 12:00:00,51.72,51.84,51.71,51.78,6000.0,47.2273,47.3369,47.2182,47.2821,6000.0
2013-03-01 12:05:00,51.82,52.03,51.81,52.03,9000.0,47.3186,47.5104,47.3095,47.5104,9000.0
2013-03-01 12:10:00,52.01,52.1,51.99,52.02,9900.0,47.4921,47.5743,47.4739,47.5013,9900.0
2013-03-01 12:15:00,51.99,52.11,51.99,52.1,4000.0,47.4739,47.5835,47.4739,47.5743,4000.0
2013-03-01 12:20:00,52.11,52.23,52.06,52.17,10500.0,47.5835,47.693,47.5378,47.6382,10500.0
2013-03-01 12:25:00,52.19,52.25,52.1,52.1,2900.0,47.6565,47.7113,47.5743,47.5743,2900.0
2013-03-01 12:30:00,52.12,52.16,52.04,52.04,5700.0,47.5926,47.6291,47.5195,47.5195,5700.0
2013-03-01 12:35:00,52.08,52.12,52.06,52.08,1700.0,47.5561,47.5926,47.5378,47.5561,1700.0
2013-03-01 12:40:00,52.08,52.09,52.01,52.04,2500.0,47.5561,47.5652,47.4921,47.5195,2500.0
2013-03-01 12:45:00,52.0,52.01,51.75,51.75,15400.0,47.483,47.4921,47.2547,47.2547,15400.0
2013-03-01 12:50:00,51.75,51.85,51.73,51.73,6000.0,47.2547,47.346,47.2365,47.2365,6000.0
2013-03-01 12:55:00,51.75,51.86,51.73,51.83,7400.0,47.2547,47.3552,47.2365,47.3278,7400.0
2013-03-01 13:00:00,51.8,51.89,51.79,51.83,3600.0,47.3004,47.3826,47.2913,47.3278,3600.0
2013-03-01 13:05:00,51.85,51.85,51.76,51.76,5800.0,47.346,47.346,47.2639,47.2639,5800.0
2013-03-01 13:10:00,51.74,51.75,51.71,51.73,3200.0,47.2456,47.2547,47.2182,47.2365,3200.0
2013-03-01 13:15:00,51.69,51.81,51.69,51.72,3400.0,47.1999,47.3095,47.1999,47.2273,3400.0
2013-03-01 13:20:00,51.74,51.82,51.72,51.82,4000.0,47.2456,47.3186,47.2273,47.3186,4000.0
2013-03-01 13:25:00,51.82,51.82,51.75,51.76,2500.0,47.3186,47.3186,47.2547,47.2639,2500.0
2013-03-01 13:30:00,51.75,51.82,51.74,51.81,15200.0,47.2547,47.3186,47.2456,47.3095,15200.0
2013-03-01 13:35:00,51.8,51.81,51.72,51.77,3800.0,47.3004,47.3095,47.2273,47.273,3800.0
2013-03-01 13:40:00,51.79,51.8,51.74,51.75,6600.0,47.2913,47.3004,47.2456,47.2547,6600.0
2013-03-01 13:45:00,51.77,51.79,51.73,51.75,6500.0,47.273,47.2913,47.2365,47.2547,6500.0
2013-03-01 13:50:00,51.72,51.78,51.71,51.78,8800.0,47.2273,47.2821,47.2182,47.2821,8800.0
2013-03-01 13:55:00,51.76,51.76,51.73,51.75,3400.0,47.2639,47.2639,47.2365,47.2547,3400.0
2013-03-01 14:00:00,51.77,51.84,51.77,51.84,6900.0,47.273,47.3369,47.273,47.3369,6900.0
2013-03-01 14:05:00,51.81,51.86,51.81,51.83,8200.0,47.3095,47.3552,47.3095,47.3278,8200.0
2013-03-01 14:10:00,51.84,51.89,51.82,51.89,5700.0,47.3369,47.3826,47.3186,47.3826,5700.0
2013-03-01 14:15:00,51.88,51.9,51.82,51.9,5100.0,47.3734,47.3917,47.3186,47.3917,5100.0
2013-03-01 14:20:00,51.9,51.94,51.8,51.81,5400.0,47.3917,47.4282,47.3004,47.3095,5400.0
2013-03-01 14:25:00,51.8,51.8,51.71,51.76,14400.0,47.3004,47.3004,47.2182,47.2639,14400.0
2013-03-01 14:30:00,51.74,51.8,51.74,51.77,4100.0,47.2456,47.3004,47.2456,47.273,4100.0
2013-03-01 14:35:00,51.77,51.9,51.73,51.75,8100.0,47.273,47.3917,47.2365,47.2547,8100.0
2013-03-01 14:40:00,51.75,51.87,51.75,51.77,7100.0,47.2547,47.3643,47.2547,47.273,7100.0
2013-03-01 14:45:00,51.77,51.78,51.74,51.75,9800.0,47.273,47.2821,47.2456,47.2547,9800.0
2013-03-01 14:50:00,51.75,51.75,51.71,51.75,14100.0,47.2547,47.2547,47.2182,47.2547,14100.0
2013-03-01 14:55:00,51.75,51.79,51.73,51.76,7900.0,47.2547,47.2913,47.2365,47.2639,7900.0
2013-03-01 15:00:00,51.75,51.78,51.71,51.72,7500.0,47.2547,47.2821,47.2182,47.2273,7500.0
2013-03-01 15:05:00,51.72,51.77,51.71,51.75,11200.0,47.2273,47.273,47.2182,47.2547,11200.0
2013-03-01 15:10:00,51.73,51.76,51.71,51.72,4700.0,47.2365,47.2639,47.2182,47.2273,4700.0
2013-03-01 15:15:00,51.73,51.74,51.71,51.73,22900.0,47.2365,47.2456,47.2182,47.2365,22900.0
2013-03-01 15:20:00,51.73,51.81,51.71,51.73,22600.0,47.2365,47.3095,47.2182,47.2365,22600.0
2013-03-01 15:25:00,51.73,51.76,51.72,51.73,10700.0,47.2365,47.2639,47.2273,47.2365,10700.0
2013-03-01 15:30:00,51.74,51.76,51.73,51.75,10600.0,47.2456,47.2639,47.2365,47.2547,10600.0
2013-03-01 15:35:00,51.75,51.9,51.74,51.9,15000.0,47.2547,47.3917,47.2456,47.3917,15000.0
2013-03-01 15:40:00,51.91,51.91,51.75,51.75,12200.0,47.4008,47.4008,47.2547,47.2547,12200.0
2013-03-01 15:45:00,51.76,51.96,51.76,51.96,13400.0,47.2639,47.4465,47.2639,47.4465,13400.0
2013-03-01 15:50:00,51.98,52.01,51.89,51.9,19800.0,47.4648,47.4921,47.3826,47.3917,19800.0
2013-03-01 15:55:00,51.9,52.0,51.82,51.96,39900.0,47.3917,47.483,47.3186,47.4465,39900.0
2013-03-04 09:30:00,51.62,51.99,51.41,51.61,15500.0,47.136,47.4739,46.9443,47.1269,15500.0
2013-03-04 09:35:00,51.62,51.86,51.55,51.86,5700.0,47.136,47.3552,47.0721,47.3552,5700.0
2013-03-04 09:40:00,51.89,51.97,51.84,51.89,8600.0,47.3826,47.4556,47.3369,47.3826,8600.0
2013-03-04 09:45:00,51.83,51.9,51.73,51.8,8000.0,47.3278,47.3917,47.2365,47.3004,8000.0
2013-03-04 09:50:00,51.85,51.92,51.8,51.9,4000.0,47.346,47.41,47.3004,47.3917,4000.0
2013-03-04 09:55:00,51.97,52.01,51.94,51.98,3300.0,47.4556,47.4921,47.4282,47.4648,3300.0
2013-03-04 10:00:00,52.01,52.1,51.98,52.0,4600.0,47.4921,47.5743,47.4648,47.483,4600.0
2013-03-04 10:05:00,51.98,52.02,51.93,51.96,4600.0,47.4648,47.5013,47.4191,47.4465,4600.0
2013-03-04 10:10:00,51.96,51.99,51.78,51.8,5900.0,47.4465,47.4739,47.2821,47.3004,5900.0
2013-03-04 10:15:00,51.8,51.82,51.78,51.8,4600.0,47.3004,47.3186,47.2821,47.3004,4600.0
2013-03-04 10:20:00,51.78,51.82,51.78,51.8,9900.0,47.2821,47.3186,47.2821,47.3004,9900.0
2013-03-04 10:25:00,51.8,51.86,51.77,51.85,10000.0,47.3004,47.3552,47.273,47.346,10000.0
2013-03-04 10:30:00,51.84,51.93,51.82,51.86,5400.0,47.3369,47.4191,47.3186,47.3552,5400.0
2013-03-04 10:35:00,51.83,51.98,51.82,51.98,8800.0,47.3278,47.4648,47.3186,47.4648,8800.0
2013-03-04 10:40:00,52.0,52.12,52.0,52.09,4300.0,47.483,47.5926,47.483,47.5652,4300.0
2013-03-04 10:45:00,52.09,52.16,52.08,52.14,3400.0,47.5652,47.6291,47.5561,47.6109,3400.0
2013-03-04 10:50:00,52.14,52.24,52.14,52.24,6600.0,47.6109,47.7022,47.6109,47.7022,6600.0
2013-03-04 10:55:00,52.22,52.23,52.1,52.1,6300.0,47.6839,47.693,47.5743,47.5743,6300.0
2013-03-04 11:00:00,52.13,52.13,51.89,51.94,10900.0,47.6017,47.6017,47.3826,47.4282,10900.0
2013-03-04 11:05:00,51.93,51.97,51.84,51.86,7600.0,47.4191,47.4556,47.3369,47.3552,7600.0
2013-03-04 11:10:00,51.86,51.89,51.83,51.85,7400.0,47.3552,47.3826,47.3278,47.346,7400.0
2013-03-04 11:15:00,51.86,51.89,51.84,51.89,5600.0,47.3552,47.3826,47.3369,47.3826,5600.0
2013-03-04 11:20:00,51.92,51.94,51.82,51.91,5300.0,47.41,47.4282,47.3186,47.4008,5300.0
2013-03-04 11:25:00,51.93,52.02,51.92,51.95,3600.0,47.4191,47.5013,47.41,47.4374,3600.0
2013-03-04 11:30:00,51.96,52.02,51.86,51.86,9300.0,47.4465,47.5013,47.3552,47.3552,9300.0
2013-03-04 11:35:00,51.86,51.88,51.84,51.85,4900.0,47.3552,47.3734,47.3369,47.346,4900.0
2013-03-04 11:40:00,51.87,51.9,51.84,51.9,4800.0,47.3643,47.3917,47.3369,47.3917,4800.0
2013-03-04 11:45:00,51.87,51.94,51.87,51.92,2800.0,47.3643,47.4282,47.3643,47.41,2800.0
2013-03-04 11:50:00,51.93,51.95,51.89,51.89,4500.0,47.4191,47.4374,47.3826,47.3826,4500.0
2013-03-04 11:55:00,51.89,51.93,51.88,51.89,5300.0,47.3826,47.4191,47.3734,47.3826,5300.0
2013-03-04 12:00:00,51.87,51.89,51.81,51.85,9100.0,47.3643,47.3826,47.3095,47.346,9100.0
2013-03-04 12:05:00,51.85,51.87,51.84,51.86,4800.0,47.346,47.3643,47.3369,47.3552,4800.0
2013-03-04 12:10:00,51.85,51.98,51.84,51.92,7400.0,47.346,47.4648,47.3369,47.41,7400.0
2013-03-04 12:15:00,51.93,51.93,51.83,51.84,4500.0,47.4191,47.4191,47.3278,47.3369,4500.0
2013-03-04 12:20:00,51.84,51.86,51.8,51.85,10400.0,47.3369,47.3552,47.3004,47.346,10400.0
2013-03-04 12:25:00,51.85,51.85,51.79,51.8,7100.0,47.346,47.346,47.2913,47.3004,7100.0
2013-03-04 12:30:00,51.8,51.8,51.75,51.78,10100.0,47.3004,47.3004,47.2547,47.2821,10100.0
2013-03-04 12:35:00,51.78,51.84,51.75,51.75,4500.0,47.2821,47.3369,47.2547,47.2547,4500.0
2013-03-04 12:40:00,51.75,51.92,51.75,51.92,4100.0,47.2547,47.41,47.2547,47.41,4100.0
2013-03-04 12:45:00,51.94,51.94,51.82,51.83,3900.0,47.4282,47.4282,47.3186,47.3278,3900.0
2013-03-04 12:50:00,51.84,51.87,51.79,51.8,8300.0,47.3369,47.3643,47.2913,47.3004,8300.0
2013-03-04 12:55:00,51.81,51.87,51.79,51.87,10300.0,47.3095,47.3643,47.2913,47.3643,10300.0
2013-03-04 13:00:00,51.84,51.84,51.77,51.82,11100.0,47.3369,47.3369,47.273,47.3186,11100.0
2013-03-04 13:05:00,51.81,51.83,51.77,51.83,4500.0,47.3095,47.3278,47.273,47.3278,4500.0
2013-03-04 13:10:00,51.84,51.89,51.8,51.89,4200.0,47.3369,47.3826,47.3004,47.3826,4200.0
2013-03-04 13:15:00,51.9,51.99,51.84,51.84,4800.0,47.3917,47.4739,47.3369,47.3369,4800.0
2013-03-04 13:20:00,51.82,51.98,51.82,51.93,10700.0,47.3186,47.4648,47.3186,47.4191,10700.0
2013-03-04 13:25:00,51.89,51.89,51.83,51.87,4100.0,47.3826,47.3826,47.3278,47.3643,4100.0
2013-03-04 13:30:00,51.88,51.92,51.79,51.82,4700.0,47.3734,47.41,47.2913,47.3186,4700.0
2013-03-04 13:35:00,51.82,51.82,51.75,51.79,5800.0,47.3186,47.3186,47.2547,47.2913,5800.0
2013-03-04 13:40:00,51.8,51.83,51.79,51.8,6600.0,47.3004,47.3278,47.2913,47.3004,6600.0
2013-03-04 13:45:00,51.81,51.89,51.79,51.81,3700.0,47.3095,47.3826,47.2913,47.3095,3700.0
2013-03-04 13:50:00,51.81,51.82,51.79,51.8,9200.0,47.3095,47.3186,47.2913,47.3004,9200.0
2013-03-04 13:55:00,51.79,51.81,51.73,51.75,12200.0,47.2913,47.3095,47.2365,47.2547,12200.0
2013-03-04 14:00:00,51.74,51.77,51.72,51.73,6400.0,47.2456,47.273,47.2273,47.2365,6400.0
2013-03-04 14:05:00,51.74,51.83,51.74,51.81,5000.0,47.2456,47.3278,47.2456,47.3095,5000.0
2013-03-04 14:10:00,51.8,51.82,51.75,51.82,6100.0,47.3004,47.3186,47.2547,47.3186,6100.0
2013-03-04 14:15:00,51.84,51.87,51.79,51.83,4400.0,47.3369,47.3643,47.2913,47.3278,4400.0
2013-03-04 14:20:00,51.84,51.92,51.84,51.92,3300.0,47.3369,47.41,47.3369,47.41,3300.0
2013-03-04 14:25:00,51.9,52.15,51.9,52.07,9100.0,47.3917,47.62,47.3917,47.5469,9100.0
2013-03-04 14:30:00,52.06,52.06,52.0,52.04,3800.0,47.5378,47.5378,47.483,47.5195,3800.0
2013-03-04 14:35:00,52.04,52.05,51.99,52.01,2600.0,47.5195,47.5287,47.4739,47.4921,2600.0
2013-03-04 14:40:00,52.03,52.09,51.96,52.09,6100.0,47.5104,47.5652,47.4465,47.5652,6100.0
2013-03-04 14:45:00,52.09,52.11,52.05,52.11,2900.0,47.5652,47.5835,47.5287,47.5835,2900.0
2013-03-04 14:50:00,52.07,52.25,52.07,52.25,4400.0,47.5469,47.7113,47.5469,47.7113,4400.0
2013-03-04 14:55:00,52.28,52.31,52.26,52.29,4900.0,47.7387,47.7661,47.7204,47.7478,4900.0
2013-03-04 15:00:00,52.3,52.33,52.29,52.31,7700.0,47.757,47.7843,47.7478,47.7661,7700.0
2013-03-04 15:05:00,52.3,52.31,52.22,52.26,9000.0,47.757,47.7661,47.6839,47.7204,9000.0
2013-03-04 15:10:00,52.24,52.25,52.06,52.07,9000.0,47.7022,47.7113,47.5378,47.5469,9000.0
2013-03-04 15:15:00,52.07,52.09,51.94,51.98,6300.0,47.5469,47.5652,47.4282,47.4648,6300.0
2013-03-04 15:20:00,51.95,52.01,51.95,51.98,6900.0,47.4374,47.4921,47.4374,47.4648,6900.0
2013-03-04 15:25:00,51.98,52.15,51.97,51.98,8100.0,47.4648,47.62,47.4556,47.4648,8100.0
2013-03-04 15:30:00,52.02,52.13,51.97,52.1,9700.0,47.5013,47.6017,47.4556,47.5743,9700.0
2013-03-04 15:35:00,52.11,52.14,52.07,52.14,11300.0,47.5835,47.6109,47.5469,47.6109,11300.0
2013-03-04 15:40:00,52.17,52.17,52.08,52.08,5700.0,47.6382,47.6382,47.5561,47.5561,5700.0
2013-03-04 15:45:00,52.1,52.11,52.05,52.1,9800.0,47.5743,47.5835,47.5287,47.5743,9800.0
2013-03-04 15:50:00,52.12,52.13,52.05,52.08,11800.0,47.5926,47.6017,47.5287,47.5561,11800.0
2013-03-04 15:55:00,52.08,52.13,52.01,52.1,30000.0,47.5561,47.6017,47.4921,47.5743,30000.0
2013-03-05 09:30:00,52.48,52.52,52.14,52.43,6900.0,47.9213,47.9578,47.6109,47.8757,6900.0
2013-03-05 09:35:00,52.52,53.16,52.48,53.01,13100.0,47.9578,48.5422,47.9213,48.4053,13100.0
2013-03-05 09:40:00,53.03,53.06,52.94,52.99,16200.0,48.4235,48.4509,48.3414,48.387,16200.0
2013-03-05 09:45:00,53.0,53.16,52.94,53.11,49500.0,48.3961,48.5422,48.3414,48.4966,49500.0
2013-03-05 09:50:00,53.08,53.2,53.02,53.2,5700.0,48.4692,48.5788,48.4144,48.5788,5700.0
2013-03-05 09:55:00,53.21,53.28,53.1,53.24,3500.0,48.5879,48.6518,48.4875,48.6153,3500.0
2013-03-05 10:00:00,53.28,53.56,53.23,53.26,7800.0,48.6518,48.9075,48.6062,48.6336,7800.0
2013-03-05 10:05:00,53.26,53.29,53.17,53.27,5200.0,48.6336,48.661,48.5514,48.6427,5200.0
2013-03-05 10:10:00,53.26,53.36,53.25,53.34,7500.0,48.6336,48.7249,48.6244,48.7066,7500.0
2013-03-05 10:15:00,53.4,53.56,53.39,53.52,15000.0,48.7614,48.9075,48.7523,48.871,15000.0
2013-03-05 10:20:00,53.52,53.79,53.51,53.79,11100.0,48.871,49.1175,48.8618,49.1175,11100.0
2013-03-05 10:25:00,53.79,53.79,53.53,53.61,11000.0,49.1175,49.1175,48.8801,48.9532,11000.0
2013-03-05 10:30:00,53.62,53.95,53.55,53.9,32300.0,48.9623,49.2636,48.8984,49.218,32300.0
2013-03-05 10:35:00,53.87,53.98,53.77,53.8,15000.0,49.1906,49.291,49.0993,49.1267,15000.0
2013-03-05 10:40:00,53.81,53.97,53.78,53.96,12900.0,49.1358,49.2819,49.1084,49.2728,12900.0
2013-03-05 10:45:00,53.98,54.34,53.98,54.25,34200.0,49.291,49.6197,49.291,49.5376,34200.0
2013-03-05 10:50:00,54.26,54.35,54.18,54.21,6000.0,49.5467,49.6289,49.4736,49.501,6000.0
2013-03-05 10:55:00,54.22,54.22,53.97,54.1,10700.0,49.5102,49.5102,49.2819,49.4006,10700.0
2013-03-05 11:00:00,54.08,54.08,53.67,53.67,11700.0,49.3823,49.3823,49.0079,49.0079,11700.0
2013-03-05 11:05:00,53.71,53.85,53.62,53.85,4500.0,49.0445,49.1723,48.9623,49.1723,4500.0
2013-03-05 11:10:00,53.85,54.09,53.85,53.9,28800.0,49.1723,49.3915,49.1723,49.218,28800.0
2013-03-05 11:15:00,53.9,53.99,53.8,53.87,18800.0,49.218,49.3002,49.1267,49.1906,18800.0
2013-03-05 11:20:00,53.89,53.91,53.64,53.67,29800.0,49.2088,49.2271,48.9806,49.0079,29800.0
2013-03-05 11:25:00,53.65,53.79,53.62,53.77,14600.0,48.9897,49.1175,48.9623,49.0993,14600.0
2013-03-05 11:30:00,53.78,53.89,53.76,53.8,18300.0,49.1084,49.2088,49.0901,49.1267,18300.0
2013-03-05 11:35:00,53.78,53.78,53.54,53.57,3000.0,49.1084,49.1084,48.8892,48.9166,3000.0
2013-03-05 11:40:00,53.57,53.71,53.55,53.68,25800.0,48.9166,49.0445,48.8984,49.0171,25800.0
2013-03-05 11:45:00,53.69,53.7,53.62,53.69,3200.0,49.0262,49.0353,48.9623,49.0262,3200.0
2013-03-05 11:50:00,53.68,53.76,53.65,53.71,5000.0,49.0171,49.0901,48.9897,49.0445,5000.0
2013-03-05 11:55:00,53.71,53.86,53.7,53.77,31500.0,49.0445,49.1814,49.0353,49.0993,31500.0
2013-03-05 12:00:00,53.75,53.79,53.71,53.77,5000.0,49.081,49.1175,49.0445,49.0993,5000.0
2013-03-05 12:05:00,53.77,53.88,53.77,53.86,1200.0,49.0993,49.1997,49.0993,49.1814,1200.0
2013-03-05 12:10:00,53.85,53.91,53.79,53.81,4300.0,49.1723,49.2271,49.1175,49.1358,4300.0
2013-03-05 12:15:00,53.81,53.85,53.81,53.85,1300.0,49.1358,49.1723,49.1358,49.1723,1300.0
2013-03-05 12:20:00,53.87,53.9,53.85,53.85,2500.0,49.1906,49.218,49.1723,49.1723,2500.0
2013-03-05 12:25:00,53.84,53.88,53.83,53.84,9200.0,49.1632,49.1997,49.154,49.1632,9200.0
2013-03-05 12:30:00,53.85,53.87,53.7,53.7,4200.0,49.1723,49.1906,49.0353,49.0353,4200.0
2013-03-05 12:35:00,53.7,53.81,53.69,53.78,18700.0,49.0353,49.1358,49.0262,49.1084,18700.0
2013-03-05 12:40:00,53.76,53.79,53.69,53.71,5900.0,49.0901,49.1175,49.0262,49.0445,5900.0
2013-03-05 12:45:00,53.71,53.8,53.71,53.77,3200.0,49.0445,49.1267,49.0445,49.0993,3200.0
2013-03-05 12:50:00,53.76,53.78,53.72,53.76,3000.0,49.0901,49.1084,49.0536,49.0901,3000.0
2013-03-05 12:55:00,53.75,53.78,53.72,53.78,11400.0,49.081,49.1084,49.0536,49.1084,11400.0
2013-03-05 13:00:00,53.78,53.9,53.78,53.84,32100.0,49.1084,49.218,49.1084,49.1632,32100.0
2013-03-05 13:05:00,53.84,53.86,53.75,53.81,19600.0,49.1632,49.1814,49.081,49.1358,19600.0
2013-03-05 13:10:00,53.8,53.87,53.8,53.86,3500.0,49.1267,49.1906,49.1267,49.1814,3500.0
2013-03-05 13:15:00,53.86,53.9,53.79,53.81,6300.0,49.1814,49.218,49.1175,49.1358,6300.0
2013-03-05 13:20:00,53.81,53.89,53.79,53.82,4600.0,49.1358,49.2088,49.1175,49.1449,4600.0
2013-03-05 13:25:00,53.82,53.87,53.8,53.85,3000.0,49.1449,49.1906,49.1267,49.1723,3000.0
2013-03-05 13:30:00,53.86,53.93,53.8,53.89,3800.0,49.1814,49.2454,49.1267,49.2088,3800.0
2013-03-05 13:35:00,53.88,53.89,53.79,53.87,8200.0,49.1997,49.2088,49.1175,49.1906,8200.0
2013-03-05 13:40:00,53.9,53.92,53.85,53.89,3900.0,49.218,49.2362,49.1723,49.2088,3900.0
2013-03-05 13:45:00,53.89,53.96,53.85,53.88,9300.0,49.2088,49.2728,49.1723,49.1997,9300.0
2013-03-05 13:50:00,53.85,53.86,53.75,53.76,5700.0,49.1723,49.1814,49.081,49.0901,5700.0
2013-03-05 13:55:00,53.77,53.8,53.68,53.7,4600.0,49.0993,49.1267,49.0171,49.0353,4600.0
2013-03-05 14:00:00,53.69,53.85,53.69,53.8,7400.0,49.0262,49.1723,49.0262,49.1267,7400.0
2013-03-05 14:05:00,53.79,53.83,53.74,53.83,5800.0,49.1175,49.154,49.0719,49.154,5800.0
2013-03-05 14:10:00,53.82,53.85,53.78,53.85,4200.0,49.1449,49.1723,49.1084,49.1723,4200.0
2013-03-05 14:15:00,53.83,53.83,53.72,53.75,5000.0,49.154,49.154,49.0536,49.081,5000.0
2013-03-05 14:20:00,53.76,53.76,53.66,53.67,8600.0,49.0901,49.0901,48.9988,49.0079,8600.0
2013-03-05 14:25:00,53.64,53.64,53.4,53.44,6000.0,48.9806,48.9806,48.7614,48.7979,6000.0
2013-03-05 14:30:00,53.46,53.59,53.39,53.57,6300.0,48.8162,48.9349,48.7523,48.9166,6300.0
2013-03-05 14:35:00,53.55,53.6,53.55,53.6,2000.0,48.8984,48.944,48.8984,48.944,2000.0
2013-03-05 14:40:00,53.6,53.65,53.54,53.55,7200.0,48.944,48.9897,48.8892,48.8984,7200.0
2013-03-05 14:45:00,53.55,53.65,53.54,53.64,5700.0,48.8984,48.9897,48.8892,48.9806,5700.0
2013-03-05 14:50:00,53.63,53.64,53.52,53.56,4800.0,48.9714,48.9806,48.871,48.9075,4800.0
2013-03-05 14:55:00,53.55,53.55,53.44,53.53,4900.0,48.8984,48.8984,48.7979,48.8801,4900.0
2013-03-05 15:00:00,53.53,53.57,53.35,53.52,4300.0,48.8801,48.9166,48.7157,48.871,4300.0
2013-03-05 15:05:00,53.49,53.53,53.46,53.5,2400.0,48.8436,48.8801,48.8162,48.8527,2400.0
2013-03-05 15:10:00,53.52,53.55,53.48,53.55,6300.0,48.871,48.8984,48.8345,48.8984,6300.0
2013-03-05 15:15:00,53.57,53.66,53.55,53.66,7900.0,48.9166,48.9988,48.8984,48.9988,7900.0
2013-03-05 15:20:00,53.66,53.69,53.64,53.69,7800.0,48.9988,49.0262,48.9806,49.0262,7800.0
2013-03-05 15:25:00,53.72,53.73,53.67,53.72,9100.0,49.0536,49.0627,49.0079,49.0536,9100.0
2013-03-05 15:30:00,53.7,53.72,53.64,53.67,9100.0,49.0353,49.0536,48.9806,49.0079,9100.0
2013-03-05 15:35:00,53.67,53.72,53.63,53.7,16900.0,49.0079,49.0536,48.9714,49.0353,16900.0
2013-03-05 15:40:00,53.67,53.79,53.67,53.76,5800.0,49.0079,49.1175,49.0079,49.0901,5800.0
2013-03-05 15:45:00,53.76,53.76,53.62,53.62,10800.0,49.0901,49.0901,48.9623,48.9623,10800.0
2013-03-05 15:50:00,53.61,53.61,53.5,53.5,12800.0,48.9532,48.9532,48.8527,48.8527,12800.0
2013-03-05 15:55:00,53.49,53.7,53.49,53.69,32400.0,48.8436,49.0353,48.8436,49.0262,32400.0
2013-03-06 09:30:00,53.77,54.09,53.73,54.09,22400.0,49.0993,49.3915,49.0627,49.3915,22400.0
2013-03-06 09:35:00,54.07,54.08,53.84,53.84,3000.0,49.3732,49.3823,49.1632,49.1632,3000.0
2013-03-06 09:40:00,53.84,53.84,53.7,53.79,6200.0,49.1632,49.1632,49.0353,49.1175,6200.0
2013-03-06 09:45:00,53.83,53.83,53.69,53.83,5300.0,49.154,49.154,49.0262,49.154,5300.0
2013-03-06 09:50:00,53.89,54.02,53.81,54.01,3700.0,49.2088,49.3275,49.1358,49.3184,3700.0
2013-03-06 09:55:00,54.09,54.11,54.04,54.08,1700.0,49.3915,49.4097,49.3458,49.3823,1700.0
2013-03-06 10:00:00,54.03,54.09,53.93,54.08,8500.0,49.3367,49.3915,49.2454,49.3823,8500.0
2013-03-06 10:05:00,54.06,54.06,53.69,53.72,21200.0,49.3641,49.3641,49.0262,49.0536,21200.0
2013-03-06 10:10:00,53.73,53.82,53.66,53.76,3800.0,49.0627,49.1449,48.9988,49.0901,3800.0
2013-03-06 10:15:00,53.77,53.87,53.74,53.74,3300.0,49.0993,49.1906,49.0719,49.0719,3300.0
2013-03-06 10:20:00,53.7,53.8,53.7,53.73,2800.0,49.0353,49.1267,49.0353,49.0627,2800.0
2013-03-06 10:25:00,53.8,53.83,53.69,53.74,17800.0,49.1267,49.154,49.0262,49.0719,17800.0
2013-03-06 10:30:00,53.7,53.78,53.66,53.74,6100.0,49.0353,49.1084,48.9988,49.0719,6100.0
2013-03-06 10:35:00,53.75,53.86,53.72,53.75,4700.0,49.081,49.1814,49.0536,49.081,4700.0
2013-03-06 10:40:00,53.73,53.76,53.67,53.76,5100.0,49.0627,49.0901,49.0079,49.0901,5100.0
2013-03-06 10:45:00,53.78,53.82,53.65,53.65,3300.0,49.1084,49.1449,48.9897,48.9897,3300.0
2013-03-06 10:50:00,53.72,53.72,53.65,53.65,1600.0,49.0536,49.0536,48.9897,48.9897,1600.0
2013-03-06 10:55:00,53.65,53.71,53.55,53.55,2400.0,48.9897,49.0445,48.8984,48.8984,2400.0
2013-03-06 11:00:00,53.46,53.69,53.46,53.57,14700.0,48.8162,49.0262,48.8162,48.9166,14700.0
2013-03-06 11:05:00,53.6,53.64,53.6,53.61,1800.0,48.944,48.9806,48.944,48.9532,1800.0
2013-03-06 11:10:00,53.63,53.67,53.6,53.65,2200.0,48.9714,49.0079,48.944,48.9897,2200.0
2013-03-06 11:15:00,53.61,53.71,53.56,53.71,3700.0,48.9532,49.0445,48.9075,49.0445,3700.0
2013-03-06 11:20:00,53.66,53.67,53.62,53.65,1300.0,48.9988,49.0079,48.9623,48.9897,1300.0
2013-03-06 11:25:00,53.66,53.66,53.54,53.55,3400.0,48.9988,48.9988,48.8892,48.8984,3400.0
2013-03-06 11:30:00,53.56,53.63,53.56,53.59,1100.0,48.9075,48.9714,48.9075,48.9349,1100.0
2013-03-06 11:35:00,53.6,53.75,53.54,53.68,24100.0,48.944,49.081,48.8892,49.0171,24100.0
2013-03-06 11:40:00,53.71,53.75,53.64,53.69,17900.0,49.0445,49.081,48.9806,49.0262,17900.0
2013-03-06 11:45:00,53.72,53.75,53.62,53.7,18200.0,49.0536,49.081,48.9623,49.0353,18200.0
2013-03-06 11:50:00,53.69,53.8,53.69,53.78,6400.0,49.0262,49.1267,49.0262,49.1084,6400.0
2013-03-06 11:55:00,53.8,53.82,53.77,53.8,1600.0,49.1267,49.1449,49.0993,49.1267,1600.0
2013-03-06 12:00:00,53.81,53.81,53.7,53.8,4600.0,49.1358,49.1358,49.0353,49.1267,4600.0
2013-03-06 12:05:00,53.77,53.8,53.6,53.6,7800.0,49.0993,49.1267,48.944,48.944,7800.0
2013-03-06 12:10:00,53.59,53.62,53.53,53.53,2300.0,48.9349,48.9623,48.8801,48.8801,2300.0
2013-03-06 12:15:00,53.54,53.65,53.54,53.65,2000.0,48.8892,48.9897,48.8892,48.9897,2000.0
2013-03-06 12:20:00,53.65,53.65,53.52,53.57,5900.0,48.9897,48.9897,48.871,48.9166,5900.0
2013-03-06 12:25:00,53.6,53.6,53.48,53.5,3600.0,48.944,48.944,48.8345,48.8527,3600.0
2013-03-06 12:30:00,53.48,53.57,53.47,53.57,6000.0,48.8345,48.9166,48.8253,48.9166,6000.0
2013-03-06 12:35:00,53.59,53.64,53.59,53.62,2800.0,48.9349,48.9806,48.9349,48.9623,2800.0
2013-03-06 12:40:00,53.59,53.67,53.58,53.66,3600.0,48.9349,49.0079,48.9258,48.9988,3600.0
2013-03-06 12:45:00,53.6,53.62,53.54,53.62,4600.0,48.944,48.9623,48.8892,48.9623,4600.0
2013-03-06 12:50:00,53.58,53.58,53.48,53.51,5000.0,48.9258,48.9258,48.8345,48.8618,5000.0
2013-03-06 12:55:00,53.51,53.51,53.42,53.42,1800.0,48.8618,48.8618,48.7797,48.7797,1800.0
2013-03-06 13:00:00,53.42,53.48,53.41,53.48,1900.0,48.7797,48.8345,48.7705,48.8345,1900.0
2013-03-06 13:05:00,53.46,53.55,53.46,53.55,600.0,48.8162,48.8984,48.8162,48.8984,600.0
2013-03-06 13:10:00,53.55,53.66,53.55,53.61,2100.0,48.8984,48.9988,48.8984,48.9532,2100.0
2013-03-06 13:15:00,53.64,53.69,53.6,53.68,4700.0,48.9806,49.0262,48.944,49.0171,4700.0
2013-03-06 13:20:00,53.68,53.69,53.6,53.6,3400.0,49.0171,49.0262,48.944,48.944,3400.0
2013-03-06 13:25:00,53.59,53.59,53.51,53.57,2900.0,48.9349,48.9349,48.8618,48.9166,2900.0
2013-03-06 13:30:00,53.63,53.65,53.59,53.64,2000.0,48.9714,48.9897,48.9349,48.9806,2000.0
2013-03-06 13:35:00,53.63,53.71,53.63,53.71,1600.0,48.9714,49.0445,48.9714,49.0445,1600.0
2013-03-06 13:40:00,53.71,53.74,53.67,53.74,3800.0,49.0445,49.0719,49.0079,49.0719,3800.0
2013-03-06 13:45:00,53.69,53.69,53.65,53.69,1900.0,49.0262,49.0262,48.9897,49.0262,1900.0
2013-03-06 13:50:00,53.65,53.65,53.5,53.53,4600.0,48.9897,48.9897,48.8527,48.8801,4600.0
2013-03-06 13:55:00,53.54,53.67,53.54,53.67,4600.0,48.8892,49.0079,48.8892,49.0079,4600.0
2013-03-06 14:00:00,53.65,53.7,53.64,53.7,2100.0,48.9897,49.0353,48.9806,49.0353,2100.0
2013-03-06 14:05:00,53.7,53.74,53.7,53.74,1000.0,49.0353,49.0719,49.0353,49.0719,1000.0
2013-03-06 14:10:00,53.71,53.71,53.65,53.65,4000.0,49.0445,49.0445,48.9897,48.9897,4000.0
2013-03-06 14:15:00,53.65,53.67,53.61,53.63,3600.0,48.9897,49.0079,48.9532,48.9714,3600.0
2013-03-06 14:20:00,53.63,53.69,53.63,53.65,3200.0,48.9714,49.0262,48.9714,48.9897,3200.0
2013-03-06 14:25:00,53.62,53.64,53.6,53.63,2800.0,48.9623,48.9806,48.944,48.9714,2800.0
2013-03-06 14:30:00,53.63,53.67,53.61,53.67,3800.0,48.9714,49.0079,48.9532,49.0079,3800.0
2013-03-06 14:35:00,53.68,53.7,53.58,53.58,8800.0,49.0171,49.0353,48.9258,48.9258,8800.0
2013-03-06 14:40:00,53.58,53.6,53.5,53.52,9700.0,48.9258,48.944,48.8527,48.871,9700.0
2013-03-06 14:45:00,53.51,53.65,53.51,53.57,9000.0,48.8618,48.9897,48.8618,48.9166,9000.0
2013-03-06 14:50:00,53.61,53.61,53.51,53.54,8800.0,48.9532,48.9532,48.8618,48.8892,8800.0
2013-03-06 14:55:00,53.54,53.57,53.49,53.49,4000.0,48.8892,48.9166,48.8436,48.8436,4000.0
2013-03-06 15:00:00,53.49,53.54,53.46,53.53,6200.0,48.8436,48.8892,48.8162,48.8801,6200.0
2013-03-06 15:05:00,53.53,53.55,53.48,53.51,6900.0,48.8801,48.8984,48.8345,48.8618,6900.0
2013-03-06 15:10:00,53.52,53.61,53.5,53.5,6000.0,48.871,48.9532,48.8527,48.8527,6000.0
2013-03-06 15:15:00,53.5,53.57,53.5,53.53,3500.0,48.8527,48.9166,48.8527,48.8801,3500.0
2013-03-06 15:20:00,53.5,53.5,53.42,53.49,15500.0,48.8527,48.8527,48.7797,48.8436,15500.0
2013-03-06 15:25:00,53.5,53.57,53.45,53.54,4500.0,48.8527,48.9166,48.8071,48.8892,4500.0
2013-03-06 15:30:00,53.52,53.52,53.42,53.51,10200.0,48.871,48.871,48.7797,48.8618,10200.0
2013-03-06 15:35:00,53.51,53.51,53.43,53.45,4100.0,48.8618,48.8618,48.7888,48.8071,4100.0
2013-03-06 15:40:00,53.44,53.45,53.41,53.42,16000.0,48.7979,48.8071,48.7705,48.7797,16000.0
2013-03-06 15:45:00,53.41,53.45,53.38,53.45,9100.0,48.7705,48.8071,48.7431,48.8071,9100.0
2013-03-06 15:50:00,53.44,53.46,53.41,53.44,11000.0,48.7979,48.8162,48.7705,48.7979,11000.0
2013-03-06 15:55:00,53.43,53.5,53.42,53.49,15200.0,48.7888,48.8527,48.7797,48.8436,15200.0
2013-03-07 09:30:00,53.57,53.6,53.34,53.39,16100.0,48.9166,48.944,48.7066,48.7523,16100.0
2013-03-07 09:35:00,53.39,53.43,53.37,53.39,700.0,48.7523,48.7888,48.734,48.7523,700.0
2013-03-07 09:40:00,53.37,53.38,53.19,53.19,2100.0,48.734,48.7431,48.5696,48.5696,2100.0
2013-03-07 09:45:00,53.18,53.43,53.18,53.42,6300.0,48.5605,48.7888,48.5605,48.7797,6300.0
2013-03-07 09:50:00,53.45,53.61,53.35,53.61,28300.0,48.8071,48.9532,48.7157,48.9532,28300.0
2013-03-07 09:55:00,53.62,53.63,53.62,53.63,1200.0,48.9623,48.9714,48.9623,48.9714,1200.0
2013-03-07 10:00:00,53.72,53.84,53.6,53.63,2100.0,49.0536,49.1632,48.944,48.9714,2100.0
2013-03-07 10:05:00,53.64,53.64,53.56,53.58,500.0,48.9806,48.9806,48.9075,48.9258,500.0
2013-03-07 10:10:00,53.64,53.76,53.64,53.68,600.0,48.9806,49.0901,48.9806,49.0171,600.0
2013-03-07 10:15:00,53.74,53.74,53.61,53.61,500.0,49.0719,49.0719,48.9532,48.9532,500.0
2013-03-07 10:20:00,53.64,53.7,53.64,53.65,1500.0,48.9806,49.0353,48.9806,48.9897,1500.0
2013-03-07 10:25:00,53.64,53.72,53.62,53.66,2200.0,48.9806,49.0536,48.9623,48.9988,2200.0
2013-03-07 10:30:00,53.64,53.74,53.64,53.71,2100.0,48.9806,49.0719,48.9806,49.0445,2100.0
2013-03-07 10:35:00,53.72,53.77,53.7,53.72,1100.0,49.0536,49.0993,49.0353,49.0536,1100.0
2013-03-07 10:40:00,53.63,53.74,53.63,53.74,2600.0,48.9714,49.0719,48.9714,49.0719,2600.0
2013-03-07 10:45:00,53.75,53.75,53.67,53.74,4200.0,49.081,49.081,49.0079,49.0719,4200.0
2013-03-07 10:50:00,53.68,53.79,53.56,53.68,17800.0,49.0171,49.1175,48.9075,49.0171,17800.0
2013-03-07 10:55:00,53.68,53.7,53.65,53.68,1000.0,49.0171,49.0353,48.9897,49.0171,1000.0
2013-03-07 11:00:00,53.68,53.72,53.64,53.72,1000.0,49.0171,49.0536,48.9806,49.0536,1000.0
2013-03-07 11:05:00,53.69,53.77,53.69,53.76,27400.0,49.0262,49.0993,49.0262,49.0901,27400.0
2013-03-07 11:10:00,53.76,53.79,53.69,53.75,6200.0,49.0901,49.1175,49.0262,49.081,6200.0
2013-03-07 11:15:00,53.79,53.82,53.7,53.7,13900.0,49.1175,49.1449,49.0353,49.0353,13900.0
2013-03-07 11:20:00,53.7,53.8,53.7,53.78,2000.0,49.0353,49.1267,49.0353,49.1084,2000.0
2013-03-07 11:25:00,53.77,53.8,53.7,53.77,6800.0,49.0993,49.1267,49.0353,49.0993,6800.0
2013-03-07 11:30:00,53.78,53.82,53.75,53.75,5200.0,49.1084,49.1449,49.081,49.081,5200.0
2013-03-07 11:35:00,53.74,53.82,53.74,53.82,1600.0,49.0719,49.1449,49.0719,49.1449,1600.0
2013-03-07 11:40:00,53.76,53.87,53.76,53.85,2300.0,49.0901,49.1906,49.0901,49.1723,2300.0
2013-03-07 11:45:00,53.83,53.85,53.8,53.8,1200.0,49.154,49.1723,49.1267,49.1267,1200.0
2013-03-07 11:50:00,53.77,53.9,53.77,53.86,3100.0,49.0993,49.218,49.0993,49.1814,3100.0
2013-03-07 11:55:00,53.87,53.88,53.76,53.76,5400.0,49.1906,49.1997,49.0901,49.0901,5400.0
2013-03-07 12:00:00,53.82,53.82,53.78,53.79,10400.0,49.1449,49.1449,49.1084,49.1175,10400.0
2013-03-07 12:05:00,53.79,53.79,53.78,53.79,700.0,49.1175,49.1175,49.1084,49.1175,700.0
2013-03-07 12:10:00,53.79,53.82,53.69,53.7,6800.0,49.1175,49.1449,49.0262,49.0353,6800.0
2013-03-07 12:15:00,53.73,53.77,53.73,53.77,1100.0,49.0627,49.0993,49.0627,49.0993,1100.0
2013-03-07 12:20:00,53.77,53.77,53.69,53.7,10900.0,49.0993,49.0993,49.0262,49.0353,10900.0
2013-03-07 12:25:00,53.71,53.78,53.7,53.78,2300.0,49.0445,49.1084,49.0353,49.1084,2300.0
2013-03-07 12:30:00,53.78,53.78,53.75,53.75,600.0,49.1084,49.1084,49.081,49.081,600.0
2013-03-07 12:35:00,53.74,53.76,53.72,53.72,3200.0,49.0719,49.0901,49.0536,49.0536,3200.0
2013-03-07 12:40:00,53.7,53.73,53.69,53.73,4200.0,49.0353,49.0627,49.0262,49.0627,4200.0
2013-03-07 12:45:00,53.73,53.77,53.73,53.77,2900.0,49.0627,49.0993,49.0627,49.0993,2900.0
2013-03-07 12:50:00,53.77,53.77,53.75,53.75,900.0,49.0993,49.0993,49.081,49.081,900.0
2013-03-07 12:55:00,53.77,53.77,53.75,53.75,600.0,49.0993,49.0993,49.081,49.081,600.0
2013-03-07 13:00:00,53.78,53.78,53.75,53.77,1200.0,49.1084,49.1084,49.081,49.0993,1200.0
2013-03-07 13:05:00,53.8,53.81,53.75,53.75,1300.0,49.1267,49.1358,49.081,49.081,1300.0
2013-03-07 13:10:00,53.79,53.8,53.72,53.77,5300.0,49.1175,49.1267,49.0536,49.0993,5300.0
2013-03-07 13:15:00,53.78,53.83,53.78,53.83,1800.0,49.1084,49.154,49.1084,49.154,1800.0
2013-03-07 13:20:00,53.82,53.82,53.78,53.79,800.0,49.1449,49.1449,49.1084,49.1175,800.0
2013-03-07 13:25:00,53.81,53.81,53.79,53.79,1000.0,49.1358,49.1358,49.1175,49.1175,1000.0
2013-03-07 13:30:00,53.78,53.79,53.7,53.72,7400.0,49.1084,49.1175,49.0353,49.0536,7400.0
2013-03-07 13:35:00,53.73,53.75,53.71,53.73,2300.0,49.0627,49.081,49.0445,49.0627,2300.0
2013-03-07 13:40:00,53.74,53.78,53.73,53.76,2000.0,49.0719,49.1084,49.0627,49.0901,2000.0
2013-03-07 13:45:00,53.8,53.85,53.77,53.81,1500.0,49.1267,49.1723,49.0993,49.1358,1500.0
2013-03-07 13:50:00,53.8,53.82,53.76,53.82,2000.0,49.1267,49.1449,49.0901,49.1449,2000.0
2013-03-07 13:55:00,53.82,53.82,53.79,53.8,900.0,49.1449,49.1449,49.1175,49.1267,900.0
2013-03-07 14:00:00,53.85,53.85,53.78,53.84,3500.0,49.1723,49.1723,49.1084,49.1632,3500.0
2013-03-07 14:05:00,53.79,53.8,53.74,53.77,2700.0,49.1175,49.1267,49.0719,49.0993,2700.0
2013-03-07 14:10:00,53.75,53.79,53.74,53.79,6000.0,49.081,49.1175,49.0719,49.1175,6000.0
2013-03-07 14:15:00,53.75,53.8,53.75,53.79,5800.0,49.081,49.1267,49.081,49.1175,5800.0
2013-03-07 14:20:00,53.79,53.81,53.77,53.78,2800.0,49.1175,49.1358,49.0993,49.1084,2800.0
2013-03-07 14:25:00,53.78,53.91,53.78,53.83,4000.0,49.1084,49.2271,49.1084,49.154,4000.0
2013-03-07 14:30:00,53.83,53.85,53.82,53.85,3200.0,49.154,49.1723,49.1449,49.1723,3200.0
2013-03-07 14:35:00,53.83,53.89,53.82,53.89,6100.0,49.154,49.2088,49.1449,49.2088,6100.0
2013-03-07 14:40:00,53.88,53.88,53.82,53.82,1000.0,49.1997,49.1997,49.1449,49.1449,1000.0
2013-03-07 14:45:00,53.85,53.89,53.83,53.89,2900.0,49.1723,49.2088,49.154,49.2088,2900.0
2013-03-07 14:50:00,53.9,53.95,53.88,53.88,2600.0,49.218,49.2636,49.1997,49.1997,2600.0
2013-03-07 14:55:00,53.89,53.94,53.86,53.89,2800.0,49.2088,49.2545,49.1814,49.2088,2800.0
2013-03-07 15:00:00,53.88,53.92,53.86,53.9,6700.0,49.1997,49.2362,49.1814,49.218,6700.0
2013-03-07 15:05:00,53.9,53.93,53.88,53.89,4900.0,49.218,49.2454,49.1997,49.2088,4900.0
2013-03-07 15:10:00,53.88,53.94,53.88,53.93,7300.0,49.1997,49.2545,49.1997,49.2454,7300.0
2013-03-07 15:15:00,53.93,53.98,53.87,53.95,16200.0,49.2454,49.291,49.1906,49.2636,16200.0
2013-03-07 15:20:00,53.94,54.02,53.92,54.02,17800.0,49.2545,49.3275,49.2362,49.3275,17800.0
2013-03-07 15:25:00,54.0,54.03,53.95,54.0,9000.0,49.3093,49.3367,49.2636,49.3093,9000.0
2013-03-07 15:30:00,53.98,54.03,53.98,53.99,9800.0,49.291,49.3367,49.291,49.3002,9800.0
2013-03-07 15:35:00,53.96,54.02,53.95,54.01,34600.0,49.2728,49.3275,49.2636,49.3184,34600.0
2013-03-07 15:40:00,54.02,54.02,53.95,53.98,14000.0,49.3275,49.3275,49.2636,49.291,14000.0
2013-03-07 15:45:00,53.94,54.03,53.93,54.01,23500.0,49.2545,49.3367,49.2454,49.3184,23500.0
2013-03-07 15:50:00,54.0,54.02,53.97,54.01,14900.0,49.3093,49.3275,49.2819,49.3184,14900.0
2013-03-07 15:55:00,54.01,54.04,53.96,53.98,21000.0,49.3184,49.3458,49.2728,49.291,21000.0
2013-03-08 09:30:00,54.15,54.49,54.15,54.43,5800.0,49.4463,49.7567,49.4463,49.7019,5800.0
2013-03-08 09:35:00,54.2,54.49,54.18,54.49,20700.0,49.4919,49.7567,49.4736,49.7567,20700.0
2013-03-08 09:40:00,54.51,54.57,54.43,54.5,8300.0,49.775,49.8298,49.7019,49.7659,8300.0
2013-03-08 09:45:00,54.49,54.53,54.2,54.46,9000.0,49.7567,49.7932,49.4919,49.7293,9000.0
2013-03-08 09:50:00,54.45,54.64,54.4,54.57,7500.0,49.7202,49.8937,49.6745,49.8298,7500.0
2013-03-08 09:55:00,54.5,54.73,54.5,54.73,5600.0,49.7659,49.9759,49.7659,49.9759,5600.0
2013-03-08 10:00:00,54.68,54.7,54.51,54.54,12000.0,49.9302,49.9485,49.775,49.8024,12000.0
2013-03-08 10:05:00,54.63,54.63,54.27,54.3,7000.0,49.8846,49.8846,49.5558,49.5832,7000.0
2013-03-08 10:10:00,54.34,54.36,54.17,54.17,4700.0,49.6197,49.638,49.4645,49.4645,4700.0
2013-03-08 10:15:00,54.2,54.33,54.2,54.29,6400.0,49.4919,49.6106,49.4919,49.5741,6400.0
2013-03-08 10:20:00,54.33,54.43,54.3,54.42,4400.0,49.6106,49.7019,49.5832,49.6928,4400.0
2013-03-08 10:25:00,54.46,54.52,54.44,54.52,1200.0,49.7293,49.7841,49.7111,49.7841,1200.0
2013-03-08 10:30:00,54.55,54.62,54.47,54.62,7400.0,49.8115,49.8754,49.7385,49.8754,7400.0
2013-03-08 10:35:00,54.61,54.9,54.58,54.9,26200.0,49.8663,50.1311,49.8389,50.1311,26200.0
2013-03-08 10:40:00,54.89,54.91,54.75,54.82,7500.0,50.122,50.1402,49.9941,50.0581,7500.0
2013-03-08 10:45:00,54.77,54.77,54.53,54.61,5700.0,50.0124,50.0124,49.7932,49.8663,5700.0
2013-03-08 10:50:00,54.62,54.68,54.62,54.63,4500.0,49.8754,49.9302,49.8754,49.8846,4500.0
2013-03-08 10:55:00,54.56,54.6,54.54,54.6,2400.0,49.8206,49.8572,49.8024,49.8572,2400.0
2013-03-08 11:00:00,54.55,54.7,54.54,54.61,13300.0,49.8115,49.9485,49.8024,49.8663,13300.0
2013-03-08 11:05:00,54.58,54.66,54.58,54.64,5800.0,49.8389,49.912,49.8389,49.8937,5800.0
2013-03-08 11:10:00,54.65,54.67,54.63,54.63,1700.0,49.9028,49.9211,49.8846,49.8846,1700.0
2013-03-08 11:15:00,54.66,54.67,54.62,54.64,2400.0,49.912,49.9211,49.8754,49.8937,2400.0
2013-03-08 11:20:00,54.67,54.67,54.6,54.6,1800.0,49.9211,49.9211,49.8572,49.8572,1800.0
2013-03-08 11:25:00,54.6,54.62,54.52,54.52,7000.0,49.8572,49.8754,49.7841,49.7841,7000.0
2013-03-08 11:30:00,54.53,54.57,54.51,54.57,17500.0,49.7932,49.8298,49.775,49.8298,17500.0
2013-03-08 11:35:00,54.62,54.63,54.58,54.58,1200.0,49.8754,49.8846,49.8389,49.8389,1200.0
2013-03-08 11:40:00,54.58,54.62,54.53,54.61,1800.0,49.8389,49.8754,49.7932,49.8663,1800.0
2013-03-08 11:45:00,54.58,54.6,54.57,54.6,800.0,49.8389,49.8572,49.8298,49.8572,800.0
2013-03-08 11:50:00,54.56,54.68,54.56,54.61,2400.0,49.8206,49.9302,49.8206,49.8663,2400.0
2013-03-08 11:55:00,54.63,54.64,54.61,54.64,2100.0,49.8846,49.8937,49.8663,49.8937,2100.0
2013-03-08 12:00:00,54.69,54.69,54.64,54.67,2500.0,49.9393,49.9393,49.8937,49.9211,2500.0
2013-03-08 12:05:00,54.67,54.71,54.66,54.66,2700.0,49.9211,49.9576,49.912,49.912,2700.0
2013-03-08 12:10:00,54.71,54.71,54.51,54.64,10100.0,49.9576,49.9576,49.775,49.8937,10100.0
2013-03-08 12:15:00,54.64,54.64,54.54,54.54,2800.0,49.8937,49.8937,49.8024,49.8024,2800.0
2013-03-08 12:20:00,54.59,54.66,54.57,54.57,15700.0,49.848,49.912,49.8298,49.8298,15700.0
2013-03-08 12:25:00,54.57,54.58,54.4,54.45,16400.0,49.8298,49.8389,49.6745,49.7202,16400.0
2013-03-08 12:30:00,54.51,54.61,54.5,54.56,7800.0,49.775,49.8663,49.7659,49.8206,7800.0
2013-03-08 12:35:00,54.59,54.6,54.59,54.6,1100.0,49.848,49.8572,49.848,49.8572,1100.0
2013-03-08 12:40:00,54.58,54.63,54.57,54.58,1900.0,49.8389,49.8846,49.8298,49.8389,1900.0
2013-03-08 12:45:00,54.62,54.64,54.62,54.64,1600.0,49.8754,49.8937,49.8754,49.8937,1600.0
2013-03-08 12:50:00,54.64,54.67,54.63,54.65,3300.0,49.8937,49.9211,49.8846,49.9028,3300.0
2013-03-08 12:55:00,54.67,54.67,54.63,54.67,2600.0,49.9211,49.9211,49.8846,49.9211,2600.0
2013-03-08 13:00:00,54.65,54.7,54.62,54.65,2700.0,49.9028,49.9485,49.8754,49.9028,2700.0
2013-03-08 13:05:00,54.62,54.66,54.56,54.64,3700.0,49.8754,49.912,49.8206,49.8937,3700.0
2013-03-08 13:10:00,54.66,54.67,54.63,54.67,2100.0,49.912,49.9211,49.8846,49.9211,2100.0
2013-03-08 13:15:00,54.64,54.69,54.61,54.61,5200.0,49.8937,49.9393,49.8663,49.8663,5200.0
2013-03-08 13:20:00,54.62,54.68,54.62,54.65,1400.0,49.8754,49.9302,49.8754,49.9028,1400.0
2013-03-08 13:25:00,54.66,54.67,54.65,54.67,500.0,49.912,49.9211,49.9028,49.9211,500.0
2013-03-08 13:30:00,54.66,54.7,54.66,54.7,3300.0,49.912,49.9485,49.912,49.9485,3300.0
2013-03-08 13:35:00,54.72,54.72,54.61,54.71,3800.0,49.9667,49.9667,49.8663,49.9576,3800.0
2013-03-08 13:40:00,54.73,54.73,54.68,54.68,2000.0,49.9759,49.9759,49.9302,49.9302,2000.0
2013-03-08 13:45:00,54.65,54.67,54.63,54.64,5100.0,49.9028,49.9211,49.8846,49.8937,5100.0
2013-03-08 13:50:00,54.65,54.65,54.58,54.63,7600.0,49.9028,49.9028,49.8389,49.8846,7600.0
2013-03-08 13:55:00,54.61,54.67,54.57,54.67,8300.0,49.8663,49.9211,49.8298,49.9211,8300.0
2013-03-08 14:00:00,54.66,54.66,54.59,54.66,7100.0,49.912,49.912,49.848,49.912,7100.0
2013-03-08 14:05:00,54.65,54.66,54.6,54.6,7600.0,49.9028,49.912,49.8572,49.8572,7600.0
2013-03-08 14:10:00,54.61,54.66,54.58,54.59,6600.0,49.8663,49.912,49.8389,49.848,6600.0
2013-03-08 14:15:00,54.61,54.62,54.6,54.61,900.0,49.8663,49.8754,49.8572,49.8663,900.0
2013-03-08 14:20:00,54.6,54.71,54.59,54.69,2100.0,49.8572,49.9576,49.848,49.9393,2100.0
2013-03-08 14:25:00,54.67,54.77,54.67,54.77,6700.0,49.9211,50.0124,49.9211,50.0124,6700.0
2013-03-08 14:30:00,54.78,54.78,54.68,54.7,6200.0,50.0215,50.0215,49.9302,49.9485,6200.0
2013-03-08 14:35:00,54.69,54.72,54.66,54.72,1500.0,49.9393,49.9667,49.912,49.9667,1500.0
2013-03-08 14:40:00,54.72,54.72,54.63,54.63,6600.0,49.9667,49.9667,49.8846,49.8846,6600.0
2013-03-08 14:45:00,54.62,54.63,54.6,54.61,1400.0,49.8754,49.8846,49.8572,49.8663,1400.0
2013-03-08 14:50:00,54.63,54.67,54.61,54.67,1300.0,49.8846,49.9211,49.8663,49.9211,1300.0
2013-03-08 14:55:00,54.66,54.7,54.63,54.63,2400.0,49.912,49.9485,49.8846,49.8846,2400.0
2013-03-08 15:00:00,54.66,54.7,54.64,54.64,4500.0,49.912,49.9485,49.8937,49.8937,4500.0
2013-03-08 15:05:00,54.64,54.67,54.61,54.64,2300.0,49.8937,49.9211,49.8663,49.8937,2300.0
2013-03-08 15:10:00,54.64,54.64,54.6,54.61,2200.0,49.8937,49.8937,49.8572,49.8663,2200.0
2013-03-08 15:15:00,54.62,54.7,54.62,54.65,1700.0,49.8754,49.9485,49.8754,49.9028,1700.0
2013-03-08 15:20:00,54.66,54.7,54.63,54.69,2000.0,49.912,49.9485,49.8846,49.9393,2000.0
2013-03-08 15:25:00,54.69,54.7,54.61,54.63,5900.0,49.9393,49.9485,49.8663,49.8846,5900.0
2013-03-08 15:30:00,54.62,54.68,54.61,54.65,4600.0,49.8754,49.9302,49.8663,49.9028,4600.0
2013-03-08 15:35:00,54.65,54.66,54.63,54.66,4600.0,49.9028,49.912,49.8846,49.912,4600.0
2013-03-08 15:40:00,54.68,54.71,54.66,54.71,2600.0,49.9302,49.9576,49.912,49.9576,2600.0
2013-03-08 15:45:00,54.69,54.74,54.69,54.7,13500.0,49.9393,49.985,49.9393,49.9485,13500.0
2013-03-08 15:50:00,54.7,54.72,54.66,54.68,6100.0,49.9485,49.9667,49.912,49.9302,6100.0
2013-03-08 15:55:00,54.69,54.74,54.62,54.71,28900.0,49.9393,49.985,49.8754,49.9576,28900.0
2013-03-11 09:30:00,54.54,54.74,54.54,54.72,5600.0,49.8024,49.985,49.8024,49.9667,5600.0
2013-03-11 09:35:00,54.65,54.68,54.45,54.67,21600.0,49.9028,49.9302,49.7202,49.9211,21600.0
2013-03-11 09:40:00,54.71,54.79,54.43,54.47,16100.0,49.9576,50.0307,49.7019,49.7385,16100.0
2013-03-11 09:45:00,54.45,54.46,54.37,54.37,1100.0,49.7202,49.7293,49.6471,49.6471,1100.0
2013-03-11 09:50:00,54.43,54.57,54.4,54.57,2700.0,49.7019,49.8298,49.6745,49.8298,2700.0
2013-03-11 09:55:00,54.51,54.57,54.38,54.46,4400.0,49.775,49.8298,49.6563,49.7293,4400.0
2013-03-11 10:00:00,54.4,54.55,54.4,54.55,11200.0,49.6745,49.8115,49.6745,49.8115,11200.0
2013-03-11 10:05:00,54.59,54.72,54.59,54.72,5400.0,49.848,49.9667,49.848,49.9667,5400.0
2013-03-11 10:10:00,54.65,54.74,54.5,54.5,15100.0,49.9028,49.985,49.7659,49.7659,15100.0
2013-03-11 10:15:00,54.5,54.6,54.48,54.5,6900.0,49.7659,49.8572,49.7476,49.7659,6900.0
2013-03-11 10:20:00,54.5,54.57,54.4,54.44,31600.0,49.7659,49.8298,49.6745,49.7111,31600.0
2013-03-11 10:25:00,54.46,54.55,54.46,54.48,2200.0,49.7293,49.8115,49.7293,49.7476,2200.0
2013-03-11 10:30:00,54.54,54.65,54.53,54.58,4100.0,49.8024,49.9028,49.7932,49.8389,4100.0
2013-03-11 10:35:00,54.59,54.63,54.55,54.63,1000.0,49.848,49.8846,49.8115,49.8846,1000.0
2013-03-11 10:40:00,54.57,54.58,54.52,54.52,2100.0,49.8298,49.8389,49.7841,49.7841,2100.0
2013-03-11 10:45:00,54.53,54.65,54.45,54.64,21000.0,49.7932,49.9028,49.7202,49.8937,21000.0
2013-03-11 10:50:00,54.61,54.63,54.4,54.47,13200.0,49.8663,49.8846,49.6745,49.7385,13200.0
2013-03-11 10:55:00,54.48,54.53,54.14,54.18,12300.0,49.7476,49.7932,49.4371,49.4736,12300.0
2013-03-11 11:00:00,54.19,54.23,54.16,54.22,2400.0,49.4828,49.5193,49.4554,49.5102,2400.0
2013-03-11 11:05:00,54.23,54.3,54.2,54.3,5400.0,49.5193,49.5832,49.4919,49.5832,5400.0
2013-03-11 11:10:00,54.43,54.49,54.38,54.38,2400.0,49.7019,49.7567,49.6563,49.6563,2400.0
2013-03-11 11:15:00,54.38,54.42,54.38,54.4,700.0,49.6563,49.6928,49.6563,49.6745,700.0
2013-03-11 11:20:00,54.41,54.41,54.35,54.36,2100.0,49.6837,49.6837,49.6289,49.638,2100.0
2013-03-11 11:25:00,54.38,54.45,54.36,54.4,1600.0,49.6563,49.7202,49.638,49.6745,1600.0
2013-03-11 11:30:00,54.35,54.48,54.35,54.46,1000.0,49.6289,49.7476,49.6289,49.7293,1000.0
2013-03-11 11:35:00,54.4,54.4,54.35,54.39,600.0,49.6745,49.6745,49.6289,49.6654,600.0
2013-03-11 11:40:00,54.4,54.41,54.36,54.37,2400.0,49.6745,49.6837,49.638,49.6471,2400.0
2013-03-11 11:45:00,54.37,54.45,54.37,54.45,6500.0,49.6471,49.7202,49.6471,49.7202,6500.0
2013-03-11 11:50:00,54.48,54.54,54.48,54.48,8300.0,49.7476,49.8024,49.7476,49.7476,8300.0
2013-03-11 11:55:00,54.47,54.54,54.43,54.43,2600.0,49.7385,49.8024,49.7019,49.7019,2600.0
2013-03-11 12:00:00,54.44,54.52,54.44,54.52,1600.0,49.7111,49.7841,49.7111,49.7841,1600.0
2013-03-11 12:05:00,54.47,54.53,54.47,54.53,1100.0,49.7385,49.7932,49.7385,49.7932,1100.0
2013-03-11 12:10:00,54.51,54.52,54.48,54.48,2300.0,49.775,49.7841,49.7476,49.7476,2300.0
2013-03-11 12:15:00,54.51,54.53,54.48,54.52,3300.0,49.775,49.7932,49.7476,49.7841,3300.0
2013-03-11 12:20:00,54.54,54.55,54.51,54.53,8100.0,49.8024,49.8115,49.775,49.7932,8100.0
2013-03-11 12:25:00,54.57,54.57,54.5,54.54,2900.0,49.8298,49.8298,49.7659,49.8024,2900.0
2013-03-11 12:30:00,54.52,54.52,54.47,54.48,6000.0,49.7841,49.7841,49.7385,49.7476,6000.0
2013-03-11 12:35:00,54.5,54.52,54.48,54.52,14800.0,49.7659,49.7841,49.7476,49.7841,14800.0
2013-03-11 12:40:00,54.5,54.52,54.45,54.47,3500.0,49.7659,49.7841,49.7202,49.7385,3500.0
2013-03-11 12:45:00,54.48,54.55,54.48,54.54,1100.0,49.7476,49.8115,49.7476,49.8024,1100.0
2013-03-11 12:50:00,54.55,54.55,54.49,54.52,4300.0,49.8115,49.8115,49.7567,49.7841,4300.0
2013-03-11 12:55:00,54.51,54.57,54.48,54.56,4000.0,49.775,49.8298,49.7476,49.8206,4000.0
2013-03-11 13:00:00,54.57,54.58,54.51,54.51,1500.0,49.8298,49.8389,49.775,49.775,1500.0
2013-03-11 13:05:00,54.52,54.56,54.52,54.53,3000.0,49.7841,49.8206,49.7841,49.7932,3000.0
2013-03-11 13:10:00,54.53,54.59,54.51,54.52,3200.0,49.7932,49.848,49.775,49.7841,3200.0
2013-03-11 13:15:00,54.51,54.59,54.51,54.53,2300.0,49.775,49.848,49.775,49.7932,2300.0
2013-03-11 13:20:00,54.55,54.56,54.51,54.55,1000.0,49.8115,49.8206,49.775,49.8115,1000.0
2013-03-11 13:25:00,54.57,54.6,54.55,54.58,5900.0,49.8298,49.8572,49.8115,49.8389,5900.0
2013-03-11 13:30:00,54.59,54.6,54.57,54.57,3800.0,49.848,49.8572,49.8298,49.8298,3800.0
2013-03-11 13:35:00,54.58,54.58,54.5,54.51,1100.0,49.8389,49.8389,49.7659,49.775,1100.0
2013-03-11 13:40:00,54.51,54.58,54.51,54.53,3000.0,49.775,49.8389,49.775,49.7932,3000.0
2013-03-11 13:45:00,54.51,54.54,54.49,54.5,800.0,49.775,49.8024,49.7567,49.7659,800.0
2013-03-11 13:50:00,54.52,54.54,54.52,54.54,500.0,49.7841,49.8024,49.7841,49.8024,500.0
2013-03-11 13:55:00,54.54,54.57,54.53,54.53,600.0,49.8024,49.8298,49.7932,49.7932,600.0
2013-03-11 14:00:00,54.54,54.55,54.54,54.55,500.0,49.8024,49.8115,49.8024,49.8115,500.0
2013-03-11 14:05:00,54.58,54.58,54.56,54.56,700.0,49.8389,49.8389,49.8206,49.8206,700.0
2013-03-11 14:10:00,54.6,54.62,54.6,54.6,1100.0,49.8572,49.8754,49.8572,49.8572,1100.0
2013-03-11 14:15:00,54.59,54.59,54.53,54.53,1700.0,49.848,49.848,49.7932,49.7932,1700.0
2013-03-11 14:20:00,54.55,54.59,54.55,54.59,1200.0,49.8115,49.848,49.8115,49.848,1200.0
2013-03-11 14:25:00,54.63,54.64,54.61,54.61,800.0,49.8846,49.8937,49.8663,49.8663,800.0
2013-03-11 14:30:00,54.58,54.58,54.5,54.52,2700.0,49.8389,49.8389,49.7659,49.7841,2700.0
2013-03-11 14:35:00,54.53,54.56,54.51,54.53,1000.0,49.7932,49.8206,49.775,49.7932,1000.0
2013-03-11 14:40:00,54.51,54.61,54.51,54.6,1500.0,49.775,49.8663,49.775,49.8572,1500.0
2013-03-11 14:45:00,54.56,54.7,54.56,54.67,4200.0,49.8206,49.9485,49.8206,49.9211,4200.0
2013-03-11 14:50:00,54.67,54.67,54.6,54.62,1600.0,49.9211,49.9211,49.8572,49.8754,1600.0
2013-03-11 14:55:00,54.61,54.64,54.58,54.61,1700.0,49.8663,49.8937,49.8389,49.8663,1700.0
2013-03-11 15:00:00,54.6,54.64,54.58,54.58,1000.0,49.8572,49.8937,49.8389,49.8389,1000.0
2013-03-11 15:05:00,54.61,54.61,54.55,54.55,1800.0,49.8663,49.8663,49.8115,49.8115,1800.0
2013-03-11 15:10:00,54.52,54.59,54.52,54.59,2000.0,49.7841,49.848,49.7841,49.848,2000.0
2013-03-11 15:15:00,54.55,54.57,54.53,54.56,1000.0,49.8115,49.8298,49.7932,49.8206,1000.0
2013-03-11 15:20:00,54.58,54.62,54.57,54.62,2200.0,49.8389,49.8754,49.8298,49.8754,2200.0
2013-03-11 15:25:00,54.6,54.6,54.52,54.54,3500.0,49.8572,49.8572,49.7841,49.8024,3500.0
2013-03-11 15:30:00,54.54,54.58,54.54,54.55,5600.0,49.8024,49.8389,49.8024,49.8115,5600.0
2013-03-11 15:35:00,54.55,54.55,54.49,54.53,9000.0,49.8115,49.8115,49.7567,49.7932,9000.0
2013-03-11 15:40:00,54.54,54.66,54.54,54.64,15500.0,49.8024,49.912,49.8024,49.8937,15500.0
2013-03-11 15:45:00,54.64,54.68,54.63,54.65,14500.0,49.8937,49.9302,49.8846,49.9028,14500.0
2013-03-11 15:50:00,54.66,54.67,54.62,54.62,9900.0,49.912,49.9211,49.8754,49.8754,9900.0
2013-03-11 15:55:00,54.65,54.67,54.62,54.63,19400.0,49.9028,49.9211,49.8754,49.8846,19400.0
2013-03-12 09:30:00,54.54,54.54,54.15,54.15,5000.0,49.8024,49.8024,49.4463,49.4463,5000.0
2013-03-12 09:35:00,54.21,54.39,54.21,54.39,2700.0,49.501,49.6654,49.501,49.6654,2700.0
2013-03-12 09:40:00,54.4,54.6,54.37,54.49,2600.0,49.6745,49.8572,49.6471,49.7567,2600.0
2013-03-12 09:45:00,54.49,54.5,54.47,54.47,1000.0,49.7567,49.7659,49.7385,49.7385,1000.0
2013-03-12 09:50:00,54.59,54.59,54.51,54.58,1400.0,49.848,49.848,49.775,49.8389,1400.0
2013-03-12 09:55:00,54.46,54.65,54.46,54.54,2100.0,49.7293,49.9028,49.7293,49.8024,2100.0
2013-03-12 10:00:00,54.6,54.61,54.44,54.6,5900.0,49.8572,49.8663,49.7111,49.8572,5900.0
2013-03-12 10:05:00,54.6,54.85,54.59,54.85,9100.0,49.8572,50.0854,49.848,50.0854,9100.0
2013-03-12 10:10:00,54.88,54.89,54.84,54.84,4700.0,50.1128,50.122,50.0763,50.0763,4700.0
2013-03-12 10:15:00,54.85,54.86,54.74,54.74,2600.0,50.0854,50.0946,49.985,49.985,2600.0
2013-03-12 10:20:00,54.75,54.82,54.71,54.76,11200.0,49.9941,50.0581,49.9576,50.0033,11200.0
2013-03-12 10:25:00,54.76,54.77,54.61,54.76,10700.0,50.0033,50.0124,49.8663,50.0033,10700.0
2013-03-12 10:30:00,54.74,54.77,54.62,54.71,12300.0,49.985,50.0124,49.8754,49.9576,12300.0
2013-03-12 10:35:00,54.7,54.7,54.67,54.7,800.0,49.9485,49.9485,49.9211,49.9485,800.0
2013-03-12 10:40:00,54.68,54.74,54.65,54.74,2000.0,49.9302,49.985,49.9028,49.985,2000.0
2013-03-12 10:45:00,54.7,54.71,54.67,54.71,1500.0,49.9485,49.9576,49.9211,49.9576,1500.0
2013-03-12 10:50:00,54.71,54.71,54.66,54.69,600.0,49.9576,49.9576,49.912,49.9393,600.0
2013-03-12 10:55:00,54.68,54.68,54.64,54.65,500.0,49.9302,49.9302,49.8937,49.9028,500.0
2013-03-12 11:00:00,54.71,54.71,54.53,54.53,11400.0,49.9576,49.9576,49.7932,49.7932,11400.0
2013-03-12 11:05:00,54.49,54.52,54.39,54.49,3300.0,49.7567,49.7841,49.6654,49.7567,3300.0
2013-03-12 11:10:00,54.43,54.53,54.43,54.49,1500.0,49.7019,49.7932,49.7019,49.7567,1500.0
2013-03-12 11:15:00,54.5,54.6,54.5,54.56,700.0,49.7659,49.8572,49.7659,49.8206,700.0
2013-03-12 11:20:00,54.51,54.51,54.4,54.41,5800.0,49.775,49.775,49.6745,49.6837,5800.0
2013-03-12 11:25:00,54.41,54.51,54.4,54.48,3700.0,49.6837,49.775,49.6745,49.7476,3700.0
2013-03-12 11:30:00,54.48,54.57,54.46,54.52,6000.0,49.7476,49.8298,49.7293,49.7841,6000.0
2013-03-12 11:35:00,54.51,54.51,54.51,54.51,200.0,49.775,49.775,49.775,49.775,200.0
2013-03-12 11:40:00,54.46,54.51,54.46,54.5,900.0,49.7293,49.775,49.7293,49.7659,900.0
2013-03-12 11:45:00,54.5,54.5,54.38,54.44,3000.0,49.7659,49.7659,49.6563,49.7111,3000.0
2013-03-12 11:50:00,54.45,54.53,54.43,54.5,2900.0,49.7202,49.7932,49.7019,49.7659,2900.0
2013-03-12 11:55:00,54.5,54.57,54.49,54.5,8400.0,49.7659,49.8298,49.7567,49.7659,8400.0
2013-03-12 12:00:00,54.5,54.53,54.48,54.51,2100.0,49.7659,49.7932,49.7476,49.775,2100.0
2013-03-12 12:05:00,54.46,54.51,54.39,54.47,7600.0,49.7293,49.775,49.6654,49.7385,7600.0
2013-03-12 12:10:00,54.5,54.51,54.46,54.46,1300.0,49.7659,49.775,49.7293,49.7293,1300.0
2013-03-12 12:15:00,54.51,54.52,54.5,54.51,800.0,49.775,49.7841,49.7659,49.775,800.0
2013-03-12 12:20:00,54.46,54.51,54.46,54.5,1400.0,49.7293,49.775,49.7293,49.7659,1400.0
2013-03-12 12:25:00,54.48,54.51,54.43,54.46,3400.0,49.7476,49.775,49.7019,49.7293,3400.0
2013-03-12 12:30:00,54.45,54.49,54.45,54.49,500.0,49.7202,49.7567,49.7202,49.7567,500.0
2013-03-12 12:35:00,54.48,54.52,54.44,54.44,2900.0,49.7476,49.7841,49.7111,49.7111,2900.0
2013-03-12 12:40:00,54.48,54.5,54.47,54.47,800.0,49.7476,49.7659,49.7385,49.7385,800.0
2013-03-12 12:45:00,54.48,54.55,54.46,54.55,2900.0,49.7476,49.8115,49.7293,49.8115,2900.0
2013-03-12 12:50:00,54.55,54.55,54.5,54.53,1000.0,49.8115,49.8115,49.7659,49.7932,1000.0
2013-03-12 12:55:00,54.52,54.53,54.52,54.53,400.0,49.7841,49.7932,49.7841,49.7932,400.0
2013-03-12 13:00:00,54.49,54.49,54.48,54.48,200.0,49.7567,49.7567,49.7476,49.7476,200.0
2013-03-12 13:05:00,54.5,54.5,54.45,54.45,600.0,49.7659,49.7659,49.7202,49.7202,600.0
2013-03-12 13:10:00,54.46,54.52,54.44,54.5,1100.0,49.7293,49.7841,49.7111,49.7659,1100.0
2013-03-12 13:15:00,54.49,54.5,54.48,54.48,1000.0,49.7567,49.7659,49.7476,49.7476,1000.0
2013-03-12 13:20:00,54.49,54.51,54.43,54.43,2800.0,49.7567,49.775,49.7019,49.7019,2800.0
2013-03-12 13:25:00,54.46,54.46,54.43,54.46,500.0,49.7293,49.7293,49.7019,49.7293,500.0
2013-03-12 13:30:00,54.43,54.44,54.39,54.43,3800.0,49.7019,49.7111,49.6654,49.7019,3800.0
2013-03-12 13:35:00,54.45,54.45,54.41,54.43,1600.0,49.7202,49.7202,49.6837,49.7019,1600.0
2013-03-12 13:40:00,54.42,54.45,54.42,54.45,2200.0,49.6928,49.7202,49.6928,49.7202,2200.0
2013-03-12 13:45:00,54.46,54.46,54.4,54.4,3700.0,49.7293,49.7293,49.6745,49.6745,3700.0
2013-03-12 13:50:00,54.42,54.42,54.4,54.41,1200.0,49.6928,49.6928,49.6745,49.6837,1200.0
2013-03-12 13:55:00,54.4,54.41,54.37,54.39,1200.0,49.6745,49.6837,49.6471,49.6654,1200.0
2013-03-12 14:00:00,54.4,54.45,54.37,54.39,2300.0,49.6745,49.7202,49.6471,49.6654,2300.0
2013-03-12 14:05:00,54.36,54.36,54.3,54.3,1400.0,49.638,49.638,49.5832,49.5832,1400.0
2013-03-12 14:10:00,54.3,54.35,54.28,54.33,3400.0,49.5832,49.6289,49.565,49.6106,3400.0
2013-03-12 14:15:00,54.33,54.37,54.3,54.35,2200.0,49.6106,49.6471,49.5832,49.6289,2200.0
2013-03-12 14:20:00,54.36,54.36,54.3,54.34,1000.0,49.638,49.638,49.5832,49.6197,1000.0
2013-03-12 14:25:00,54.35,54.41,54.33,54.35,11500.0,49.6289,49.6837,49.6106,49.6289,11500.0
2013-03-12 14:30:00,54.39,54.39,54.33,54.35,2900.0,49.6654,49.6654,49.6106,49.6289,2900.0
2013-03-12 14:35:00,54.34,54.38,54.34,54.35,1600.0,49.6197,49.6563,49.6197,49.6289,1600.0
2013-03-12 14:40:00,54.37,54.38,54.35,54.37,1400.0,49.6471,49.6563,49.6289,49.6471,1400.0
2013-03-12 14:45:00,54.38,54.38,54.33,54.37,1200.0,49.6563,49.6563,49.6106,49.6471,1200.0
2013-03-12 14:50:00,54.35,54.35,54.31,54.31,900.0,49.6289,49.6289,49.5924,49.5924,900.0
2013-03-12 14:55:00,54.31,54.34,54.29,54.31,3300.0,49.5924,49.6197,49.5741,49.5924,3300.0
2013-03-12 15:00:00,54.3,54.35,54.28,54.33,1100.0,49.5832,49.6289,49.565,49.6106,1100.0
2013-03-12 15:05:00,54.33,54.35,54.32,54.34,5000.0,49.6106,49.6289,49.6015,49.6197,5000.0
2013-03-12 15:10:00,54.34,54.45,54.32,54.44,3700.0,49.6197,49.7202,49.6015,49.7111,3700.0
2013-03-12 15:15:00,54.45,54.45,54.39,54.39,3100.0,49.7202,49.7202,49.6654,49.6654,3100.0
2013-03-12 15:20:00,54.41,54.41,54.35,54.4,3300.0,49.6837,49.6837,49.6289,49.6745,3300.0
2013-03-12 15:25:00,54.38,54.41,54.29,54.33,4700.0,49.6563,49.6837,49.5741,49.6106,4700.0
2013-03-12 15:30:00,54.34,54.44,54.33,54.39,9700.0,49.6197,49.7111,49.6106,49.6654,9700.0
2013-03-12 15:35:00,54.39,54.48,54.39,54.48,2900.0,49.6654,49.7476,49.6654,49.7476,2900.0
2013-03-12 15:40:00,54.46,54.47,54.4,54.45,2800.0,49.7293,49.7385,49.6745,49.7202,2800.0
2013-03-12 15:45:00,54.42,54.46,54.33,54.34,10000.0,49.6928,49.7293,49.6106,49.6197,10000.0
2013-03-12 15:50:00,54.34,54.37,54.31,54.37,8000.0,49.6197,49.6471,49.5924,49.6471,8000.0
2013-03-12 15:55:00,54.37,54.37,54.27,54.29,25500.0,49.6471,49.6471,49.5558,49.5741,25500.0
2013-03-13 09:30:00,54.29,54.47,54.29,54.34,2300.0,49.5741,49.7385,49.5741,49.6197,2300.0
2013-03-13 09:35:00,54.38,54.46,54.32,54.32,4000.0,49.6563,49.7293,49.6015,49.6015,4000.0
2013-03-13 09:40:00,54.31,54.33,54.18,54.3,3000.0,49.5924,49.6106,49.4736,49.5832,3000.0
2013-03-13 09:45:00,54.33,54.41,54.31,54.38,5900.0,49.6106,49.6837,49.5924,49.6563,5900.0
2013-03-13 09:50:00,54.35,54.4,54.35,54.4,2200.0,49.6289,49.6745,49.6289,49.6745,2200.0
2013-03-13 09:55:00,54.43,54.52,54.4,54.47,3000.0,49.7019,49.7841,49.6745,49.7385,3000.0
2013-03-13 10:00:00,54.5,54.52,54.34,54.42,7100.0,49.7659,49.7841,49.6197,49.6928,7100.0
2013-03-13 10:05:00,54.41,54.42,54.18,54.22,8900.0,49.6837,49.6928,49.4736,49.5102,8900.0
2013-03-13 10:10:00,54.22,54.22,54.0,54.06,14400.0,49.5102,49.5102,49.3093,49.3641,14400.0
2013-03-13 10:15:00,54.09,54.19,54.07,54.11,6700.0,49.3915,49.4828,49.3732,49.4097,6700.0
2013-03-13 10:20:00,54.12,54.22,54.1,54.22,1200.0,49.4189,49.5102,49.4006,49.5102,1200.0
2013-03-13 10:25:00,54.2,54.26,54.17,54.24,900.0,49.4919,49.5467,49.4645,49.5284,900.0
2013-03-13 10:30:00,54.23,54.27,54.15,54.27,7800.0,49.5193,49.5558,49.4463,49.5558,7800.0
2013-03-13 10:35:00,54.25,54.28,54.22,54.25,3800.0,49.5376,49.565,49.5102,49.5376,3800.0
2013-03-13 10:40:00,54.27,54.28,54.22,54.22,2200.0,49.5558,49.565,49.5102,49.5102,2200.0
2013-03-13 10:45:00,54.25,54.27,54.25,54.27,300.0,49.5376,49.5558,49.5376,49.5558,300.0
2013-03-13 10:50:00,54.28,54.28,54.18,54.23,3100.0,49.565,49.565,49.4736,49.5193,3100.0
2013-03-13 10:55:00,54.25,54.26,54.22,54.22,500.0,49.5376,49.5467,49.5102,49.5102,500.0
2013-03-13 11:00:00,54.28,54.29,54.25,54.26,900.0,49.565,49.5741,49.5376,49.5467,900.0
2013-03-13 11:05:00,54.29,54.31,54.29,54.31,1900.0,49.5741,49.5924,49.5741,49.5924,1900.0
2013-03-13 11:10:00,54.3,54.42,54.29,54.42,2400.0,49.5832,49.6928,49.5741,49.6928,2400.0
2013-03-13 11:15:00,54.45,54.52,54.45,54.52,1500.0,49.7202,49.7841,49.7202,49.7841,1500.0
2013-03-13 11:20:00,54.5,54.5,54.41,54.41,1000.0,49.7659,49.7659,49.6837,49.6837,1000.0
2013-03-13 11:25:00,54.43,54.53,54.43,54.5,1100.0,49.7019,49.7932,49.7019,49.7659,1100.0
2013-03-13 11:30:00,54.48,54.51,54.32,54.32,2800.0,49.7476,49.775,49.6015,49.6015,2800.0
2013-03-13 11:35:00,54.33,54.38,54.28,54.33,2400.0,49.6106,49.6563,49.565,49.6106,2400.0
2013-03-13 11:40:00,54.34,54.34,54.25,54.26,1200.0,49.6197,49.6197,49.5376,49.5467,1200.0
2013-03-13 11:45:00,54.3,54.36,54.28,54.3,21500.0,49.5832,49.638,49.565,49.5832,21500.0
2013-03-13 11:50:00,54.29,54.35,54.25,54.31,1800.0,49.5741,49.6289,49.5376,49.5924,1800.0
2013-03-13 11:55:00,54.28,54.33,54.26,54.33,2900.0,49.565,49.6106,49.5467,49.6106,2900.0
2013-03-13 12:00:00,54.31,54.34,54.3,54.34,1500.0,49.5924,49.6197,49.5832,49.6197,1500.0
2013-03-13 12:05:00,54.32,54.46,54.32,54.46,1800.0,49.6015,49.7293,49.6015,49.7293,1800.0
2013-03-13 12:10:00,54.45,54.45,54.44,54.45,600.0,49.7202,49.7202,49.7111,49.7202,600.0
2013-03-13 12:15:00,54.46,54.52,54.46,54.47,2300.0,49.7293,49.7841,49.7293,49.7385,2300.0
2013-03-13 12:20:00,54.46,54.5,54.46,54.48,2200.0,49.7293,49.7659,49.7293,49.7476,2200.0
2013-03-13 12:25:00,54.48,54.54,54.44,54.44,2400.0,49.7476,49.8024,49.7111,49.7111,2400.0
2013-03-13 12:30:00,54.45,54.46,54.39,54.43,1300.0,49.7202,49.7293,49.6654,49.7019,1300.0
2013-03-13 12:35:00,54.45,54.5,54.45,54.49,1300.0,49.7202,49.7659,49.7202,49.7567,1300.0
2013-03-13 12:40:00,54.52,54.56,54.51,54.55,900.0,49.7841,49.8206,49.775,49.8115,900.0
2013-03-13 12:45:00,54.52,54.55,54.48,54.51,2200.0,49.7841,49.8115,49.7476,49.775,2200.0
2013-03-13 12:50:00,54.49,54.58,54.48,54.55,6100.0,49.7567,49.8389,49.7476,49.8115,6100.0
2013-03-13 12:55:00,54.56,54.6,54.55,54.55,600.0,49.8206,49.8572,49.8115,49.8115,600.0
2013-03-13 13:00:00,54.61,54.66,54.51,54.53,3100.0,49.8663,49.912,49.775,49.7932,3100.0
2013-03-13 13:05:00,54.52,54.54,54.49,54.49,2700.0,49.7841,49.8024,49.7567,49.7567,2700.0
2013-03-13 13:10:00,54.48,54.53,54.48,54.48,2000.0,49.7476,49.7932,49.7476,49.7476,2000.0
2013-03-13 13:15:00,54.52,54.52,54.5,54.5,1300.0,49.7841,49.7841,49.7659,49.7659,1300.0
2013-03-13 13:20:00,54.48,54.51,54.48,54.5,1100.0,49.7476,49.775,49.7476,49.7659,1100.0
2013-03-13 13:25:00,54.5,54.52,54.5,54.5,2200.0,49.7659,49.7841,49.7659,49.7659,2200.0
2013-03-13 13:30:00,54.5,54.53,54.48,54.48,900.0,49.7659,49.7932,49.7476,49.7476,900.0
2013-03-13 13:35:00,54.47,54.47,54.45,54.45,4100.0,49.7385,49.7385,49.7202,49.7202,4100.0
2013-03-13 13:40:00,54.46,54.54,54.46,54.5,3400.0,49.7293,49.8024,49.7293,49.7659,3400.0
2013-03-13 13:45:00,54.52,54.53,54.49,54.51,5800.0,49.7841,49.7932,49.7567,49.775,5800.0
2013-03-13 13:50:00,54.51,54.53,54.46,54.49,3100.0,49.775,49.7932,49.7293,49.7567,3100.0
2013-03-13 13:55:00,54.49,54.49,54.47,54.47,2000.0,49.7567,49.7567,49.7385,49.7385,2000.0
2013-03-13 14:00:00,54.47,54.48,54.42,54.42,1400.0,49.7385,49.7476,49.6928,49.6928,1400.0
2013-03-13 14:05:00,54.43,54.51,54.42,54.48,3800.0,49.7019,49.775,49.6928,49.7476,3800.0
2013-03-13 14:10:00,54.44,54.49,54.44,54.49,1500.0,49.7111,49.7567,49.7111,49.7567,1500.0
2013-03-13 14:15:00,54.5,54.53,54.49,54.5,3500.0,49.7659,49.7932,49.7567,49.7659,3500.0
2013-03-13 14:20:00,54.5,54.51,54.42,54.5,10100.0,49.7659,49.775,49.6928,49.7659,10100.0
2013-03-13 14:25:00,54.51,54.55,54.48,54.48,3800.0,49.775,49.8115,49.7476,49.7476,3800.0
2013-03-13 14:30:00,54.48,54.55,54.48,54.51,2400.0,49.7476,49.8115,49.7476,49.775,2400.0
2013-03-13 14:35:00,54.51,54.52,54.48,54.5,2200.0,49.775,49.7841,49.7476,49.7659,2200.0
2013-03-13 14:40:00,54.5,54.52,54.49,54.5,2500.0,49.7659,49.7841,49.7567,49.7659,2500.0
2013-03-13 14:45:00,54.49,54.5,54.39,54.39,6500.0,49.7567,49.7659,49.6654,49.6654,6500.0
2013-03-13 14:50:00,54.4,54.4,54.34,54.34,1600.0,49.6745,49.6745,49.6197,49.6197,1600.0
2013-03-13 14:55:00,54.35,54.36,54.24,54.26,7300.0,49.6289,49.638,49.5284,49.5467,7300.0
2013-03-13 15:00:00,54.29,54.38,54.29,54.33,2700.0,49.5741,49.6563,49.5741,49.6106,2700.0
2013-03-13 15:05:00,54.34,54.36,54.23,54.23,4400.0,49.6197,49.638,49.5193,49.5193,4400.0
2013-03-13 15:10:00,54.24,54.31,54.23,54.29,2900.0,49.5284,49.5924,49.5193,49.5741,2900.0
2013-03-13 15:15:00,54.3,54.37,54.3,54.34,2500.0,49.5832,49.6471,49.5832,49.6197,2500.0
2013-03-13 15:20:00,54.33,54.4,54.3,54.4,2800.0,49.6106,49.6745,49.5832,49.6745,2800.0
2013-03-13 15:25:00,54.41,54.41,54.31,54.33,3000.0,49.6837,49.6837,49.5924,49.6106,3000.0
2013-03-13 15:30:00,54.33,54.41,54.33,54.41,2100.0,49.6106,49.6837,49.6106,49.6837,2100.0
2013-03-13 15:35:00,54.42,54.46,54.41,54.44,4200.0,49.6928,49.7293,49.6837,49.7111,4200.0
2013-03-13 15:40:00,54.42,54.43,54.38,54.38,4200.0,49.6928,49.7019,49.6563,49.6563,4200.0
2013-03-13 15:45:00,54.4,54.4,54.34,54.37,6000.0,49.6745,49.6745,49.6197,49.6471,6000.0
2013-03-13 15:50:00,54.37,54.48,54.36,54.47,4000.0,49.6471,49.7476,49.638,49.7385,4000.0
2013-03-13 15:55:00,54.46,54.49,54.38,54.44,12200.0,49.7293,49.7567,49.6563,49.7111,12200.0
2013-03-14 09:30:00,54.49,54.61,54.49,54.59,5400.0,49.7567,49.8663,49.7567,49.848,5400.0
2013-03-14 09:35:00,54.54,54.75,54.54,54.75,2800.0,49.8024,49.9941,49.8024,49.9941,2800.0
2013-03-14 09:40:00,54.69,54.69,54.66,54.66,1500.0,49.9393,49.9393,49.912,49.912,1500.0
2013-03-14 09:45:00,54.66,54.7,54.59,54.62,2200.0,49.912,49.9485,49.848,49.8754,2200.0
2013-03-14 09:50:00,54.59,55.0,54.59,54.99,5200.0,49.848,50.2224,49.848,50.2133,5200.0
2013-03-14 09:55:00,54.94,54.96,54.84,54.88,3600.0,50.1676,50.1859,50.0763,50.1128,3600.0
2013-03-14 10:00:00,54.9,54.9,54.82,54.89,4400.0,50.1311,50.1311,50.0581,50.122,4400.0
2013-03-14 10:05:00,54.85,54.9,54.84,54.89,3700.0,50.0854,50.1311,50.0763,50.122,3700.0
2013-03-14 10:10:00,54.9,54.9,54.8,54.86,4700.0,50.1311,50.1311,50.0398,50.0946,4700.0
2013-03-14 10:15:00,54.83,54.87,54.76,54.87,3800.0,50.0672,50.1037,50.0033,50.1037,3800.0
2013-03-14 10:20:00,54.8,54.85,54.76,54.76,3100.0,50.0398,50.0854,50.0033,50.0033,3100.0
2013-03-14 10:25:00,54.77,54.87,54.77,54.82,3900.0,50.0124,50.1037,50.0124,50.0581,3900.0
2013-03-14 10:30:00,54.84,54.87,54.8,54.8,2300.0,50.0763,50.1037,50.0398,50.0398,2300.0
2013-03-14 10:35:00,54.87,54.87,54.81,54.83,3200.0,50.1037,50.1037,50.0489,50.0672,3200.0
2013-03-14 10:40:00,54.86,54.87,54.8,54.86,2700.0,50.0946,50.1037,50.0398,50.0946,2700.0
2013-03-14 10:45:00,54.83,54.85,54.81,54.82,2600.0,50.0672,50.0854,50.0489,50.0581,2600.0
2013-03-14 10:50:00,54.82,54.84,54.81,54.83,2600.0,50.0581,50.0763,50.0489,50.0672,2600.0
2013-03-14 10:55:00,54.84,54.9,54.8,54.85,4600.0,50.0763,50.1311,50.0398,50.0854,4600.0
2013-03-14 11:00:00,54.81,54.85,54.81,54.84,1900.0,50.0489,50.0854,50.0489,50.0763,1900.0
2013-03-14 11:05:00,54.85,54.88,54.83,54.86,5300.0,50.0854,50.1128,50.0672,50.0946,5300.0
2013-03-14 11:10:00,54.86,54.88,54.84,54.86,2100.0,50.0946,50.1128,50.0763,50.0946,2100.0
2013-03-14 11:15:00,54.86,54.86,54.8,54.83,3800.0,50.0946,50.0946,50.0398,50.0672,3800.0
2013-03-14 11:20:00,54.84,54.85,54.76,54.76,4600.0,50.0763,50.0854,50.0033,50.0033,4600.0
2013-03-14 11:25:00,54.77,54.81,54.77,54.8,1100.0,50.0124,50.0489,50.0124,50.0398,1100.0
2013-03-14 11:30:00,54.79,54.87,54.79,54.85,5100.0,50.0307,50.1037,50.0307,50.0854,5100.0
2013-03-14 11:35:00,54.85,54.97,54.85,54.94,5500.0,50.0854,50.195,50.0854,50.1676,5500.0
2013-03-14 11:40:00,54.97,55.13,54.97,55.0,8000.0,50.195,50.3411,50.195,50.2224,8000.0
2013-03-14 11:45:00,54.98,55.07,54.98,55.03,3200.0,50.2042,50.2863,50.2042,50.2498,3200.0
2013-03-14 11:50:00,55.04,55.08,55.01,55.06,5900.0,50.2589,50.2955,50.2315,50.2772,5900.0
2013-03-14 11:55:00,55.02,55.06,55.0,55.02,3900.0,50.2407,50.2772,50.2224,50.2407,3900.0
2013-03-14 12:00:00,55.0,55.05,54.98,54.98,3600.0,50.2224,50.2681,50.2042,50.2042,3600.0
2013-03-14 12:05:00,55.0,55.06,54.97,54.99,4700.0,50.2224,50.2772,50.195,50.2133,4700.0
2013-03-14 12:10:00,55.02,55.05,54.97,55.05,3900.0,50.2407,50.2681,50.195,50.2681,3900.0
2013-03-14 12:15:00,55.01,55.06,54.98,55.05,13700.0,50.2315,50.2772,50.2042,50.2681,13700.0
2013-03-14 12:20:00,55.05,55.05,54.99,55.02,2600.0,50.2681,50.2681,50.2133,50.2407,2600.0
2013-03-14 12:25:00,55.02,55.08,54.98,55.08,5500.0,50.2407,50.2955,50.2042,50.2955,5500.0
2013-03-14 12:30:00,55.07,55.23,55.02,55.18,18300.0,50.2863,50.4324,50.2407,50.3868,18300.0
2013-03-14 12:35:00,55.13,55.37,55.09,55.26,17900.0,50.3411,50.5603,50.3046,50.4598,17900.0
2013-03-14 12:40:00,55.2,55.26,55.19,55.21,4000.0,50.405,50.4598,50.3959,50.4142,4000.0
2013-03-14 12:45:00,55.2,55.23,55.13,55.19,17400.0,50.405,50.4324,50.3411,50.3959,17400.0
2013-03-14 12:50:00,55.13,55.24,55.13,55.2,12800.0,50.3411,50.4416,50.3411,50.405,12800.0
2013-03-14 12:55:00,55.23,55.27,55.17,55.17,5500.0,50.4324,50.469,50.3777,50.3777,5500.0
2013-03-14 13:00:00,55.18,55.18,55.13,55.15,18000.0,50.3868,50.3868,50.3411,50.3594,18000.0
2013-03-14 13:05:00,55.17,55.18,55.13,55.17,23800.0,50.3777,50.3868,50.3411,50.3777,23800.0
2013-03-14 13:10:00,55.16,55.16,55.13,55.14,1400.0,50.3685,50.3685,50.3411,50.3503,1400.0
2013-03-14 13:15:00,55.13,55.13,55.05,55.09,4600.0,50.3411,50.3411,50.2681,50.3046,4600.0
2013-03-14 13:20:00,55.09,55.15,55.08,55.1,16700.0,50.3046,50.3594,50.2955,50.3137,16700.0
2013-03-14 13:25:00,55.13,55.21,55.1,55.21,4600.0,50.3411,50.4142,50.3137,50.4142,4600.0
2013-03-14 13:30:00,55.18,55.27,55.16,55.22,3100.0,50.3868,50.469,50.3685,50.4233,3100.0
2013-03-14 13:35:00,55.22,55.22,55.17,55.21,2200.0,50.4233,50.4233,50.3777,50.4142,2200.0
2013-03-14 13:40:00,55.19,55.23,55.18,55.21,1000.0,50.3959,50.4324,50.3868,50.4142,1000.0
2013-03-14 13:45:00,55.21,55.21,55.16,55.16,2200.0,50.4142,50.4142,50.3685,50.3685,2200.0
2013-03-14 13:50:00,55.19,55.2,55.16,55.2,1400.0,50.3959,50.405,50.3685,50.405,1400.0
2013-03-14 13:55:00,55.2,55.2,55.12,55.14,3600.0,50.405,50.405,50.332,50.3503,3600.0
2013-03-14 14:00:00,55.14,55.18,55.08,55.12,4500.0,50.3503,50.3868,50.2955,50.332,4500.0
2013-03-14 14:05:00,55.12,55.14,55.09,55.09,1400.0,50.332,50.3503,50.3046,50.3046,1400.0
2013-03-14 14:10:00,55.12,55.15,55.1,55.11,1700.0,50.332,50.3594,50.3137,50.3229,1700.0
2013-03-14 14:15:00,55.11,55.11,55.09,55.11,3200.0,50.3229,50.3229,50.3046,50.3229,3200.0
2013-03-14 14:20:00,55.12,55.16,55.08,55.11,2100.0,50.332,50.3685,50.2955,50.3229,2100.0
2013-03-14 14:25:00,55.1,55.1,55.04,55.04,1700.0,50.3137,50.3137,50.2589,50.2589,1700.0
2013-03-14 14:30:00,55.03,55.03,54.96,54.98,5200.0,50.2498,50.2498,50.1859,50.2042,5200.0
2013-03-14 14:35:00,54.98,55.0,54.98,54.99,1300.0,50.2042,50.2224,50.2042,50.2133,1300.0
2013-03-14 14:40:00,54.98,55.04,54.96,54.96,4600.0,50.2042,50.2589,50.1859,50.1859,4600.0
2013-03-14 14:45:00,54.97,55.03,54.97,54.97,3000.0,50.195,50.2498,50.195,50.195,3000.0
2013-03-14 14:50:00,54.98,55.06,54.96,55.0,3300.0,50.2042,50.2772,50.1859,50.2224,3300.0
2013-03-14 14:55:00,55.05,55.05,54.99,55.0,4200.0,50.2681,50.2681,50.2133,50.2224,4200.0
2013-03-14 15:00:00,55.0,55.0,54.92,54.93,5300.0,50.2224,50.2224,50.1494,50.1585,5300.0
2013-03-14 15:05:00,54.94,54.96,54.89,54.89,13400.0,50.1676,50.1859,50.122,50.122,13400.0
2013-03-14 15:10:00,54.85,54.88,54.84,54.84,5200.0,50.0854,50.1128,50.0763,50.0763,5200.0
2013-03-14 15:15:00,54.84,54.87,54.8,54.8,14400.0,50.0763,50.1037,50.0398,50.0398,14400.0
2013-03-14 15:20:00,54.81,54.81,54.76,54.78,4400.0,50.0489,50.0489,50.0033,50.0215,4400.0
2013-03-14 15:25:00,54.77,54.83,54.76,54.78,5100.0,50.0124,50.0672,50.0033,50.0215,5100.0
2013-03-14 15:30:00,54.79,54.83,54.78,54.79,19300.0,50.0307,50.0672,50.0215,50.0307,19300.0
2013-03-14 15:35:00,54.8,54.87,54.78,54.85,6300.0,50.0398,50.1037,50.0215,50.0854,6300.0
2013-03-14 15:40:00,54.85,54.96,54.84,54.89,13600.0,50.0854,50.1859,50.0763,50.122,13600.0
2013-03-14 15:45:00,54.9,54.99,54.85,54.86,16700.0,50.1311,50.2133,50.0854,50.0946,16700.0
2013-03-14 15:50:00,54.87,54.88,54.8,54.8,13100.0,50.1037,50.1128,50.0398,50.0398,13100.0
2013-03-14 15:55:00,54.82,54.88,54.76,54.81,28800.0,50.0581,50.1128,50.0033,50.0489,28800.0
2013-03-15 09:30:00,54.57,54.71,54.43,54.52,164000.0,49.8298,49.9576,49.7019,49.7841,164000.0
2013-03-15 09:35:00,54.5,54.75,54.5,54.72,3700.0,49.7659,49.9941,49.7659,49.9667,3700.0
2013-03-15 09:40:00,54.72,54.83,54.71,54.8,2300.0,49.9667,50.0672,49.9576,50.0398,2300.0
2013-03-15 09:45:00,54.78,54.88,54.71,54.88,7400.0,50.0215,50.1128,49.9576,50.1128,7400.0
2013-03-15 09:50:00,54.77,54.89,54.77,54.79,2200.0,50.0124,50.122,50.0124,50.0307,2200.0
2013-03-15 09:55:00,54.75,54.78,54.66,54.78,5100.0,49.9941,50.0215,49.912,50.0215,5100.0
2013-03-15 10:00:00,54.78,54.8,54.67,54.68,10400.0,50.0215,50.0398,49.9211,49.9302,10400.0
2013-03-15 10:05:00,54.7,54.7,54.23,54.28,18100.0,49.9485,49.9485,49.5193,49.565,18100.0
2013-03-15 10:10:00,54.29,54.42,54.22,54.27,9100.0,49.5741,49.6928,49.5102,49.5558,9100.0
2013-03-15 10:15:00,54.3,54.3,54.03,54.13,8200.0,49.5832,49.5832,49.3367,49.428,8200.0
2013-03-15 10:20:00,54.14,54.15,53.94,53.98,12200.0,49.4371,49.4463,49.2545,49.291,12200.0
2013-03-15 10:25:00,53.98,54.13,53.96,54.13,14700.0,49.291,49.428,49.2728,49.428,14700.0
2013-03-15 10:30:00,54.13,54.24,54.03,54.22,5300.0,49.428,49.5284,49.3367,49.5102,5300.0
2013-03-15 10:35:00,54.23,54.3,54.22,54.27,5100.0,49.5193,49.5832,49.5102,49.5558,5100.0
2013-03-15 10:40:00,54.31,54.41,54.31,54.35,1300.0,49.5924,49.6837,49.5924,49.6289,1300.0
2013-03-15 10:45:00,54.34,54.34,54.25,54.25,2100.0,49.6197,49.6197,49.5376,49.5376,2100.0
2013-03-15 10:50:00,54.27,54.3,54.27,54.27,1700.0,49.5558,49.5832,49.5558,49.5558,1700.0
2013-03-15 10:55:00,54.29,54.31,54.25,54.31,2600.0,49.5741,49.5924,49.5376,49.5924,2600.0
2013-03-15 11:00:00,54.28,54.34,54.25,54.34,2200.0,49.565,49.6197,49.5376,49.6197,2200.0
2013-03-15 11:05:00,54.4,54.4,54.31,54.33,700.0,49.6745,49.6745,49.5924,49.6106,700.0
2013-03-15 11:10:00,54.36,54.36,54.2,54.24,21900.0,49.638,49.638,49.4919,49.5284,21900.0
2013-03-15 11:15:00,54.24,54.25,54.22,54.24,4500.0,49.5284,49.5376,49.5102,49.5284,4500.0
2013-03-15 11:20:00,54.21,54.39,54.21,54.39,1700.0,49.501,49.6654,49.501,49.6654,1700.0
2013-03-15 11:25:00,54.37,54.39,54.31,54.37,1700.0,49.6471,49.6654,49.5924,49.6471,1700.0
2013-03-15 11:30:00,54.37,54.38,54.34,54.35,1400.0,49.6471,49.6563,49.6197,49.6289,1400.0
2013-03-15 11:35:00,54.38,54.39,54.33,54.39,1800.0,49.6563,49.6654,49.6106,49.6654,1800.0
2013-03-15 11:40:00,54.38,54.38,54.31,54.31,2100.0,49.6563,49.6563,49.5924,49.5924,2100.0
2013-03-15 11:45:00,54.36,54.39,54.31,54.35,1900.0,49.638,49.6654,49.5924,49.6289,1900.0
2013-03-15 11:50:00,54.36,54.43,54.35,54.42,3400.0,49.638,49.7019,49.6289,49.6928,3400.0
2013-03-15 11:55:00,54.41,54.43,54.37,54.4,2400.0,49.6837,49.7019,49.6471,49.6745,2400.0
2013-03-15 12:00:00,54.41,54.41,54.35,54.35,1700.0,49.6837,49.6837,49.6289,49.6289,1700.0
2013-03-15 12:05:00,54.36,54.36,54.32,54.32,1100.0,49.638,49.638,49.6015,49.6015,1100.0
2013-03-15 12:10:00,54.33,54.33,54.25,54.3,1800.0,49.6106,49.6106,49.5376,49.5832,1800.0
2013-03-15 12:15:00,54.3,54.46,54.3,54.42,1400.0,49.5832,49.7293,49.5832,49.6928,1400.0
2013-03-15 12:20:00,54.47,54.47,54.42,54.42,2400.0,49.7385,49.7385,49.6928,49.6928,2400.0
2013-03-15 12:25:00,54.42,54.43,54.4,54.43,500.0,49.6928,49.7019,49.6745,49.7019,500.0
2013-03-15 12:30:00,54.43,54.44,54.41,54.44,1100.0,49.7019,49.7111,49.6837,49.7111,1100.0
2013-03-15 12:35:00,54.46,54.52,54.44,54.44,2100.0,49.7293,49.7841,49.7111,49.7111,2100.0
2013-03-15 12:40:00,54.41,54.5,54.41,54.5,500.0,49.6837,49.7659,49.6837,49.7659,500.0
2013-03-15 12:45:00,54.5,54.58,54.5,54.53,3800.0,49.7659,49.8389,49.7659,49.7932,3800.0
2013-03-15 12:50:00,54.52,54.52,54.42,54.42,2100.0,49.7841,49.7841,49.6928,49.6928,2100.0
2013-03-15 12:55:00,54.41,54.48,54.41,54.46,800.0,49.6837,49.7476,49.6837,49.7293,800.0
2013-03-15 13:00:00,54.48,54.49,54.42,54.43,3500.0,49.7476,49.7567,49.6928,49.7019,3500.0
2013-03-15 13:05:00,54.43,54.5,54.43,54.46,2000.0,49.7019,49.7659,49.7019,49.7293,2000.0
2013-03-15 13:10:00,54.46,54.46,54.44,54.45,500.0,49.7293,49.7293,49.7111,49.7202,500.0
2013-03-15 13:15:00,54.46,54.49,54.39,54.39,2300.0,49.7293,49.7567,49.6654,49.6654,2300.0
2013-03-15 13:20:00,54.41,54.48,54.41,54.47,500.0,49.6837,49.7476,49.6837,49.7385,500.0
2013-03-15 13:25:00,54.47,54.5,54.4,54.44,4000.0,49.7385,49.7659,49.6745,49.7111,4000.0
2013-03-15 13:30:00,54.52,54.57,54.49,54.57,2300.0,49.7841,49.8298,49.7567,49.8298,2300.0
2013-03-15 13:35:00,54.55,54.57,54.52,54.52,2000.0,49.8115,49.8298,49.7841,49.7841,2000.0
2013-03-15 13:40:00,54.55,54.56,54.52,54.56,3600.0,49.8115,49.8206,49.7841,49.8206,3600.0
2013-03-15 13:45:00,54.55,54.58,54.52,54.56,5100.0,49.8115,49.8389,49.7841,49.8206,5100.0
2013-03-15 13:50:00,54.56,54.58,54.54,54.58,2500.0,49.8206,49.8389,49.8024,49.8389,2500.0
2013-03-15 13:55:00,54.59,54.59,54.54,54.55,1400.0,49.848,49.848,49.8024,49.8115,1400.0
2013-03-15 14:00:00,54.55,54.55,54.53,54.54,1500.0,49.8115,49.8115,49.7932,49.8024,1500.0
2013-03-15 14:05:00,54.54,54.55,54.45,54.48,5600.0,49.8024,49.8115,49.7202,49.7476,5600.0
2013-03-15 14:10:00,54.5,54.55,54.5,54.53,1800.0,49.7659,49.8115,49.7659,49.7932,1800.0
2013-03-15 14:15:00,54.53,54.56,54.53,54.54,1800.0,49.7932,49.8206,49.7932,49.8024,1800.0
2013-03-15 14:20:00,54.53,54.54,54.42,54.47,3800.0,49.7932,49.8024,49.6928,49.7385,3800.0
2013-03-15 14:25:00,54.47,54.49,54.45,54.45,2600.0,49.7385,49.7567,49.7202,49.7202,2600.0
2013-03-15 14:30:00,54.43,54.47,54.42,54.45,2000.0,49.7019,49.7385,49.6928,49.7202,2000.0
2013-03-15 14:35:00,54.45,54.47,54.36,54.44,3700.0,49.7202,49.7385,49.638,49.7111,3700.0
2013-03-15 14:40:00,54.46,54.48,54.43,54.46,1000.0,49.7293,49.7476,49.7019,49.7293,1000.0
2013-03-15 14:45:00,54.47,54.49,54.44,54.46,2300.0,49.7385,49.7567,49.7111,49.7293,2300.0
2013-03-15 14:50:00,54.47,54.47,54.4,54.45,2000.0,49.7385,49.7385,49.6745,49.7202,2000.0
2013-03-15 14:55:00,54.43,54.52,54.4,54.45,6700.0,49.7019,49.7841,49.6745,49.7202,6700.0
2013-03-15 15:00:00,54.49,54.55,54.45,54.55,5300.0,49.7567,49.8115,49.7202,49.8115,5300.0
2013-03-15 15:05:00,54.56,54.58,54.51,54.53,4300.0,49.8206,49.8389,49.775,49.7932,4300.0
2013-03-15 15:10:00,54.55,54.59,54.53,54.53,2400.0,49.8115,49.848,49.7932,49.7932,2400.0
2013-03-15 15:15:00,54.51,54.52,54.46,54.52,3800.0,49.775,49.7841,49.7293,49.7841,3800.0
2013-03-15 15:20:00,54.52,54.52,54.47,54.48,3400.0,49.7841,49.7841,49.7385,49.7476,3400.0
2013-03-15 15:25:00,54.49,54.52,54.47,54.5,3200.0,49.7567,49.7841,49.7385,49.7659,3200.0
2013-03-15 15:30:00,54.5,54.6,54.48,54.6,4500.0,49.7659,49.8572,49.7476,49.8572,4500.0
2013-03-15 15:35:00,54.58,54.62,54.55,54.57,6400.0,49.8389,49.8754,49.8115,49.8298,6400.0
2013-03-15 15:40:00,54.56,54.64,54.56,54.63,10700.0,49.8206,49.8937,49.8206,49.8846,10700.0
2013-03-15 15:45:00,54.61,54.62,54.5,54.57,13600.0,49.8663,49.8754,49.7659,49.8298,13600.0
2013-03-15 15:50:00,54.56,54.57,54.53,54.53,10000.0,49.8206,49.8298,49.7932,49.7932,10000.0
2013-03-15 15:55:00,54.53,54.6,54.49,54.59,23400.0,49.7932,49.8572,49.7567,49.848,23400.0
2013-03-18 09:30:00,53.8,53.88,53.78,53.78,7100.0,49.1267,49.1997,49.1084,49.1084,7100.0
2013-03-18 09:35:00,53.78,54.31,53.78,54.31,1300.0,49.1084,49.5924,49.1084,49.5924,1300.0
2013-03-18 09:40:00,54.29,54.29,54.03,54.03,2500.0,49.5741,49.5741,49.3367,49.3367,2500.0
2013-03-18 09:45:00,54.05,54.15,54.01,54.15,4200.0,49.3549,49.4463,49.3184,49.4463,4200.0
2013-03-18 09:50:00,54.1,54.14,53.97,53.97,2300.0,49.4006,49.4371,49.2819,49.2819,2300.0
2013-03-18 09:55:00,54.04,54.35,54.04,54.35,2600.0,49.3458,49.6289,49.3458,49.6289,2600.0
2013-03-18 10:00:00,54.33,54.34,54.12,54.21,5100.0,49.6106,49.6197,49.4189,49.501,5100.0
2013-03-18 10:05:00,54.17,54.17,53.96,53.96,5600.0,49.4645,49.4645,49.2728,49.2728,5600.0
2013-03-18 10:10:00,53.98,54.17,53.96,54.17,3700.0,49.291,49.4645,49.2728,49.4645,3700.0
2013-03-18 10:15:00,54.18,54.38,54.18,54.38,5000.0,49.4736,49.6563,49.4736,49.6563,5000.0
2013-03-18 10:20:00,54.36,54.39,54.2,54.2,7900.0,49.638,49.6654,49.4919,49.4919,7900.0
2013-03-18 10:25:00,54.2,54.32,54.19,54.32,3400.0,49.4919,49.6015,49.4828,49.6015,3400.0
2013-03-18 10:30:00,54.31,54.37,54.18,54.22,4900.0,49.5924,49.6471,49.4736,49.5102,4900.0
2013-03-18 10:35:00,54.26,54.44,54.26,54.37,3800.0,49.5467,49.7111,49.5467,49.6471,3800.0
2013-03-18 10:40:00,54.4,54.4,54.23,54.23,2900.0,49.6745,49.6745,49.5193,49.5193,2900.0
2013-03-18 10:45:00,54.23,54.33,54.2,54.3,4200.0,49.5193,49.6106,49.4919,49.5832,4200.0
2013-03-18 10:50:00,54.3,54.3,54.2,54.22,3700.0,49.5832,49.5832,49.4919,49.5102,3700.0
2013-03-18 10:55:00,54.2,54.28,54.2,54.25,2500.0,49.4919,49.565,49.4919,49.5376,2500.0
2013-03-18 11:00:00,54.25,54.3,54.18,54.27,8000.0,49.5376,49.5832,49.4736,49.5558,8000.0
2013-03-18 11:05:00,54.27,54.46,54.26,54.43,4600.0,49.5558,49.7293,49.5467,49.7019,4600.0
2013-03-18 11:10:00,54.45,54.5,54.45,54.45,1800.0,49.7202,49.7659,49.7202,49.7202,1800.0
2013-03-18 11:15:00,54.46,54.63,54.46,54.62,9500.0,49.7293,49.8846,49.7293,49.8754,9500.0
2013-03-18 11:20:00,54.59,54.64,54.59,54.64,5100.0,49.848,49.8937,49.848,49.8937,5100.0
2013-03-18 11:25:00,54.65,54.71,54.59,54.59,26200.0,49.9028,49.9576,49.848,49.848,26200.0
2013-03-18 11:30:00,54.59,54.61,54.56,54.6,5400.0,49.848,49.8663,49.8206,49.8572,5400.0
2013-03-18 11:35:00,54.61,54.64,54.58,54.61,20500.0,49.8663,49.8937,49.8389,49.8663,20500.0
2013-03-18 11:40:00,54.64,54.64,54.58,54.6,3800.0,49.8937,49.8937,49.8389,49.8572,3800.0
2013-03-18 11:45:00,54.58,54.65,54.57,54.61,3100.0,49.8389,49.9028,49.8298,49.8663,3100.0
2013-03-18 11:50:00,54.62,54.66,54.62,54.65,2900.0,49.8754,49.912,49.8754,49.9028,2900.0
2013-03-18 11:55:00,54.62,54.68,54.56,54.62,10600.0,49.8754,49.9302,49.8206,49.8754,10600.0
2013-03-18 12:00:00,54.66,54.67,54.55,54.59,2600.0,49.912,49.9211,49.8115,49.848,2600.0
2013-03-18 12:05:00,54.65,54.7,54.65,54.68,900.0,49.9028,49.9485,49.9028,49.9302,900.0
2013-03-18 12:10:00,54.68,54.73,54.62,54.64,2600.0,49.9302,49.9759,49.8754,49.8937,2600.0
2013-03-18 12:15:00,54.59,54.68,54.59,54.64,4900.0,49.848,49.9302,49.848,49.8937,4900.0
2013-03-18 12:20:00,54.61,54.61,54.57,54.6,400.0,49.8663,49.8663,49.8298,49.8572,400.0
2013-03-18 12:25:00,54.64,54.68,54.59,54.59,2800.0,49.8937,49.9302,49.848,49.848,2800.0
2013-03-18 12:30:00,54.61,54.63,54.56,54.56,2100.0,49.8663,49.8846,49.8206,49.8206,2100.0
2013-03-18 12:35:00,54.58,54.64,54.58,54.62,1100.0,49.8389,49.8937,49.8389,49.8754,1100.0
2013-03-18 12:40:00,54.59,54.6,54.57,54.59,1600.0,49.848,49.8572,49.8298,49.848,1600.0
2013-03-18 12:45:00,54.6,54.64,54.58,54.58,2600.0,49.8572,49.8937,49.8389,49.8389,2600.0
2013-03-18 12:50:00,54.59,54.59,54.59,54.59,200.0,49.848,49.848,49.848,49.848,200.0
2013-03-18 12:55:00,54.6,54.64,54.6,54.64,1400.0,49.8572,49.8937,49.8572,49.8937,1400.0
2013-03-18 13:00:00,54.65,54.65,54.56,54.6,4700.0,49.9028,49.9028,49.8206,49.8572,4700.0
2013-03-18 13:05:00,54.57,54.65,54.57,54.65,1600.0,49.8298,49.9028,49.8298,49.9028,1600.0
2013-03-18 13:10:00,54.61,54.7,54.61,54.7,2200.0,49.8663,49.9485,49.8663,49.9485,2200.0
2013-03-18 13:15:00,54.7,54.7,54.65,54.65,600.0,49.9485,49.9485,49.9028,49.9028,600.0
2013-03-18 13:20:00,54.62,54.62,54.6,54.61,700.0,49.8754,49.8754,49.8572,49.8663,700.0
2013-03-18 13:25:00,54.62,54.67,54.55,54.55,4700.0,49.8754,49.9211,49.8115,49.8115,4700.0
2013-03-18 13:30:00,54.6,54.64,54.56,54.61,2300.0,49.8572,49.8937,49.8206,49.8663,2300.0
2013-03-18 13:35:00,54.58,54.65,54.58,54.65,900.0,49.8389,49.9028,49.8389,49.9028,900.0
2013-03-18 13:40:00,54.63,54.67,54.63,54.64,800.0,49.8846,49.9211,49.8846,49.8937,800.0
2013-03-18 13:45:00,54.64,54.67,54.63,54.63,6300.0,49.8937,49.9211,49.8846,49.8846,6300.0
2013-03-18 13:50:00,54.62,54.62,54.57,54.59,1400.0,49.8754,49.8754,49.8298,49.848,1400.0
2013-03-18 13:55:00,54.6,54.63,54.58,54.58,1300.0,49.8572,49.8846,49.8389,49.8389,1300.0
2013-03-18 14:00:00,54.6,54.65,54.6,54.65,1300.0,49.8572,49.9028,49.8572,49.9028,1300.0
2013-03-18 14:05:00,54.65,54.65,54.65,54.65,600.0,49.9028,49.9028,49.9028,49.9028,600.0
2013-03-18 14:10:00,54.63,54.68,54.62,54.68,6100.0,49.8846,49.9302,49.8754,49.9302,6100.0
2013-03-18 14:15:00,54.66,54.7,54.65,54.65,2400.0,49.912,49.9485,49.9028,49.9028,2400.0
2013-03-18 14:20:00,54.65,54.67,54.63,54.66,2800.0,49.9028,49.9211,49.8846,49.912,2800.0
2013-03-18 14:25:00,54.67,54.71,54.64,54.71,2100.0,49.9211,49.9576,49.8937,49.9576,2100.0
2013-03-18 14:30:00,54.69,54.72,54.66,54.67,2500.0,49.9393,49.9667,49.912,49.9211,2500.0
2013-03-18 14:35:00,54.69,54.72,54.68,54.7,1700.0,49.9393,49.9667,49.9302,49.9485,1700.0
2013-03-18 14:40:00,54.71,54.73,54.68,54.73,1000.0,49.9576,49.9759,49.9302,49.9759,1000.0
2013-03-18 14:45:00,54.67,54.69,54.63,54.68,2000.0,49.9211,49.9393,49.8846,49.9302,2000.0
2013-03-18 14:50:00,54.63,54.64,54.62,54.63,500.0,49.8846,49.8937,49.8754,49.8846,500.0
2013-03-18 14:55:00,54.64,54.65,54.49,54.49,5000.0,49.8937,49.9028,49.7567,49.7567,5000.0
2013-03-18 15:00:00,54.53,54.54,54.48,54.52,1300.0,49.7932,49.8024,49.7476,49.7841,1300.0
2013-03-18 15:05:00,54.52,54.54,54.45,54.47,3100.0,49.7841,49.8024,49.7202,49.7385,3100.0
2013-03-18 15:10:00,54.48,54.5,54.44,54.44,2000.0,49.7476,49.7659,49.7111,49.7111,2000.0
2013-03-18 15:15:00,54.45,54.47,54.27,54.33,9400.0,49.7202,49.7385,49.5558,49.6106,9400.0
2013-03-18 15:20:00,54.33,54.38,54.3,54.38,6500.0,49.6106,49.6563,49.5832,49.6563,6500.0
2013-03-18 15:25:00,54.39,54.39,54.22,54.27,5300.0,49.6654,49.6654,49.5102,49.5558,5300.0
2013-03-18 15:30:00,54.27,54.29,54.26,54.28,2200.0,49.5558,49.5741,49.5467,49.565,2200.0
2013-03-18 15:35:00,54.28,54.28,54.17,54.2,3300.0,49.565,49.565,49.4645,49.4919,3300.0
2013-03-18 15:40:00,54.19,54.23,54.04,54.09,5400.0,49.4828,49.5193,49.3458,49.3915,5400.0
2013-03-18 15:45:00,54.09,54.13,54.0,54.06,9800.0,49.3915,49.428,49.3093,49.3641,9800.0
2013-03-18 15:50:00,54.06,54.12,54.03,54.05,8100.0,49.3641,49.4189,49.3367,49.3549,8100.0
2013-03-18 15:55:00,54.06,54.11,54.04,54.11,21300.0,49.3641,49.4097,49.3458,49.4097,21300.0
2013-03-19 09:30:00,54.33,54.48,54.22,54.48,4800.0,49.6106,49.7476,49.5102,49.7476,4800.0
2013-03-19 09:35:00,54.38,54.4,54.23,54.32,1000.0,49.6563,49.6745,49.5193,49.6015,1000.0
2013-03-19 09:40:00,54.25,54.25,54.2,54.25,1100.0,49.5376,49.5376,49.4919,49.5376,1100.0
2013-03-19 09:45:00,54.16,54.2,54.15,54.2,700.0,49.4554,49.4919,49.4463,49.4919,700.0
2013-03-19 09:50:00,54.18,54.18,54.18,54.18,100.0,49.4736,49.4736,49.4736,49.4736,100.0
2013-03-19 09:55:00,54.13,54.26,54.09,54.24,5200.0,49.428,49.5467,49.3915,49.5284,5200.0
2013-03-19 10:00:00,54.23,54.34,54.23,54.32,2400.0,49.5193,49.6197,49.5193,49.6015,2400.0
2013-03-19 10:05:00,54.27,54.29,54.19,54.27,2900.0,49.5558,49.5741,49.4828,49.5558,2900.0
2013-03-19 10:10:00,54.25,54.32,54.19,54.2,1300.0,49.5376,49.6015,49.4828,49.4919,1300.0
2013-03-19 10:15:00,54.2,54.23,54.1,54.11,3300.0,49.4919,49.5193,49.4006,49.4097,3300.0
2013-03-19 10:20:00,54.11,54.18,53.97,53.98,4500.0,49.4097,49.4736,49.2819,49.291,4500.0
2013-03-19 10:25:00,53.93,53.95,53.87,53.91,3500.0,49.2454,49.2636,49.1906,49.2271,3500.0
2013-03-19 10:30:00,53.93,53.95,53.83,53.92,5300.0,49.2454,49.2636,49.154,49.2362,5300.0
2013-03-19 10:35:00,53.87,53.91,53.84,53.91,4200.0,49.1906,49.2271,49.1632,49.2271,4200.0
2013-03-19 10:40:00,53.85,53.86,53.79,53.82,2500.0,49.1723,49.1814,49.1175,49.1449,2500.0
2013-03-19 10:45:00,53.85,53.85,53.76,53.76,2100.0,49.1723,49.1723,49.0901,49.0901,2100.0
2013-03-19 10:50:00,53.76,53.83,53.7,53.72,2500.0,49.0901,49.154,49.0353,49.0536,2500.0
2013-03-19 10:55:00,53.73,53.77,53.69,53.77,3100.0,49.0627,49.0993,49.0262,49.0993,3100.0
2013-03-19 11:00:00,53.72,53.73,53.69,53.71,2600.0,49.0536,49.0627,49.0262,49.0445,2600.0
2013-03-19 11:05:00,53.71,53.89,53.71,53.89,7800.0,49.0445,49.2088,49.0445,49.2088,7800.0
2013-03-19 11:10:00,53.87,53.92,53.85,53.91,4300.0,49.1906,49.2362,49.1723,49.2271,4300.0
2013-03-19 11:15:00,53.92,54.03,53.87,54.03,4400.0,49.2362,49.3367,49.1906,49.3367,4400.0
2013-03-19 11:20:00,54.0,54.05,53.95,53.95,3300.0,49.3093,49.3549,49.2636,49.2636,3300.0
2013-03-19 11:25:00,53.98,53.99,53.97,53.99,700.0,49.291,49.3002,49.2819,49.3002,700.0
2013-03-19 11:30:00,54.01,54.07,53.95,54.0,2300.0,49.3184,49.3732,49.2636,49.3093,2300.0
2013-03-19 11:35:00,53.99,54.0,53.89,53.95,3000.0,49.3002,49.3093,49.2088,49.2636,3000.0
2013-03-19 11:40:00,53.92,53.92,53.88,53.9,1300.0,49.2362,49.2362,49.1997,49.218,1300.0
2013-03-19 11:45:00,53.87,53.87,53.69,53.71,2900.0,49.1906,49.1906,49.0262,49.0445,2900.0
2013-03-19 11:50:00,53.73,53.75,53.58,53.63,6600.0,49.0627,49.081,48.9258,48.9714,6600.0
2013-03-19 11:55:00,53.64,53.65,53.38,53.39,2900.0,48.9806,48.9897,48.7431,48.7523,2900.0
2013-03-19 12:00:00,53.51,53.56,53.49,53.56,2300.0,48.8618,48.9075,48.8436,48.9075,2300.0
2013-03-19 12:05:00,53.56,53.56,53.46,53.49,1600.0,48.9075,48.9075,48.8162,48.8436,1600.0
2013-03-19 12:10:00,53.4,53.4,53.29,53.37,1100.0,48.7614,48.7614,48.661,48.734,1100.0
2013-03-19 12:15:00,53.32,53.32,53.15,53.22,14000.0,48.6884,48.6884,48.5331,48.597,14000.0
2013-03-19 12:20:00,53.31,53.31,53.21,53.3,9300.0,48.6792,48.6792,48.5879,48.6701,9300.0
2013-03-19 12:25:00,53.28,53.31,53.2,53.27,7700.0,48.6518,48.6792,48.5788,48.6427,7700.0
2013-03-19 12:30:00,53.25,53.27,53.17,53.17,4600.0,48.6244,48.6427,48.5514,48.5514,4600.0
2013-03-19 12:35:00,53.14,53.23,53.14,53.19,2900.0,48.524,48.6062,48.524,48.5696,2900.0
2013-03-19 12:40:00,53.19,53.29,53.19,53.22,3900.0,48.5696,48.661,48.5696,48.597,3900.0
2013-03-19 12:45:00,53.2,53.26,53.2,53.25,1900.0,48.5788,48.6336,48.5788,48.6244,1900.0
2013-03-19 12:50:00,53.25,53.32,53.25,53.26,3800.0,48.6244,48.6884,48.6244,48.6336,3800.0
2013-03-19 12:55:00,53.25,53.28,53.21,53.28,1900.0,48.6244,48.6518,48.5879,48.6518,1900.0
2013-03-19 13:00:00,53.28,53.35,53.26,53.29,3000.0,48.6518,48.7157,48.6336,48.661,3000.0
2013-03-19 13:05:00,53.29,53.35,53.26,53.32,6000.0,48.661,48.7157,48.6336,48.6884,6000.0
2013-03-19 13:10:00,53.28,53.31,53.22,53.22,2200.0,48.6518,48.6792,48.597,48.597,2200.0
2013-03-19 13:15:00,53.14,53.2,53.05,53.07,1700.0,48.524,48.5788,48.4418,48.4601,1700.0
2013-03-19 13:20:00,53.0,53.02,52.97,53.02,2200.0,48.3961,48.4144,48.3688,48.4144,2200.0
2013-03-19 13:25:00,52.96,53.08,52.91,52.91,5900.0,48.3596,48.4692,48.314,48.314,5900.0
2013-03-19 13:30:00,52.93,53.08,52.84,52.98,7000.0,48.3322,48.4692,48.25,48.3779,7000.0
2013-03-19 13:35:00,52.98,53.02,52.93,53.02,2800.0,48.3779,48.4144,48.3322,48.4144,2800.0
2013-03-19 13:40:00,52.99,53.0,52.84,53.0,2500.0,48.387,48.3961,48.25,48.3961,2500.0
2013-03-19 13:45:00,53.0,53.07,53.0,53.07,1100.0,48.3961,48.4601,48.3961,48.4601,1100.0
2013-03-19 13:50:00,53.1,53.1,53.03,53.03,1000.0,48.4875,48.4875,48.4235,48.4235,1000.0
2013-03-19 13:55:00,53.04,53.17,53.04,53.17,1300.0,48.4327,48.5514,48.4327,48.5514,1300.0
2013-03-19 14:00:00,53.17,53.29,53.14,53.29,8200.0,48.5514,48.661,48.524,48.661,8200.0
2013-03-19 14:05:00,53.28,53.4,53.28,53.35,3400.0,48.6518,48.7614,48.6518,48.7157,3400.0
2013-03-19 14:10:00,53.32,53.32,53.25,53.28,4900.0,48.6884,48.6884,48.6244,48.6518,4900.0
2013-03-19 14:15:00,53.28,53.3,53.18,53.22,4600.0,48.6518,48.6701,48.5605,48.597,4600.0
2013-03-19 14:20:00,53.18,53.29,53.18,53.29,2700.0,48.5605,48.661,48.5605,48.661,2700.0
2013-03-19 14:25:00,53.34,53.39,53.24,53.26,1600.0,48.7066,48.7523,48.6153,48.6336,1600.0
2013-03-19 14:30:00,53.26,53.47,53.26,53.34,4700.0,48.6336,48.8253,48.6336,48.7066,4700.0
2013-03-19 14:35:00,53.36,53.37,53.31,53.31,4800.0,48.7249,48.734,48.6792,48.6792,4800.0
2013-03-19 14:40:00,53.31,53.34,53.21,53.24,4800.0,48.6792,48.7066,48.5879,48.6153,4800.0
2013-03-19 14:45:00,53.24,53.32,53.24,53.28,800.0,48.6153,48.6884,48.6153,48.6518,800.0
2013-03-19 14:50:00,53.29,53.29,53.2,53.21,2200.0,48.661,48.661,48.5788,48.5879,2200.0
2013-03-19 14:55:00,53.21,53.21,53.15,53.17,1700.0,48.5879,48.5879,48.5331,48.5514,1700.0
2013-03-19 15:00:00,53.18,53.25,53.14,53.16,4900.0,48.5605,48.6244,48.524,48.5422,4900.0
2013-03-19 15:05:00,53.14,53.15,53.04,53.08,3300.0,48.524,48.5331,48.4327,48.4692,3300.0
2013-03-19 15:10:00,53.08,53.38,53.06,53.38,9400.0,48.4692,48.7431,48.4509,48.7431,9400.0
2013-03-19 15:15:00,53.38,53.44,53.25,53.29,5400.0,48.7431,48.7979,48.6244,48.661,5400.0
2013-03-19 15:20:00,53.25,53.25,53.13,53.13,5500.0,48.6244,48.6244,48.5149,48.5149,5500.0
2013-03-19 15:25:00,53.17,53.2,53.1,53.16,4800.0,48.5514,48.5788,48.4875,48.5422,4800.0
2013-03-19 15:30:00,53.15,53.17,53.08,53.12,4800.0,48.5331,48.5514,48.4692,48.5057,4800.0
2013-03-19 15:35:00,53.12,53.15,53.1,53.15,4000.0,48.5057,48.5331,48.4875,48.5331,4000.0
2013-03-19 15:40:00,53.15,53.15,53.04,53.08,6500.0,48.5331,48.5331,48.4327,48.4692,6500.0
2013-03-19 15:45:00,53.07,53.14,53.02,53.09,13800.0,48.4601,48.524,48.4144,48.4783,13800.0
2013-03-19 15:50:00,53.09,53.19,53.08,53.1,14700.0,48.4783,48.5696,48.4692,48.4875,14700.0
2013-03-19 15:55:00,53.1,53.15,52.99,53.04,43500.0,48.4875,48.5331,48.387,48.4327,43500.0
2013-03-20 09:30:00,53.58,53.58,53.28,53.56,4400.0,48.9258,48.9258,48.6518,48.9075,4400.0
2013-03-20 09:35:00,53.42,53.5,53.42,53.5,300.0,48.7797,48.8527,48.7797,48.8527,300.0
2013-03-20 09:40:00,53.47,53.47,53.35,53.44,1100.0,48.8253,48.8253,48.7157,48.7979,1100.0
2013-03-20 09:45:00,53.46,53.55,53.34,53.34,1100.0,48.8162,48.8984,48.7066,48.7066,1100.0
2013-03-20 09:50:00,53.37,53.38,53.33,53.36,1400.0,48.734,48.7431,48.6975,48.7249,1400.0
2013-03-20 09:55:00,53.37,53.37,53.19,53.19,700.0,48.734,48.734,48.5696,48.5696,700.0
2013-03-20 10:00:00,53.22,53.41,53.22,53.33,2500.0,48.597,48.7705,48.597,48.6975,2500.0
2013-03-20 10:05:00,53.33,53.42,53.33,53.42,800.0,48.6975,48.7797,48.6975,48.7797,800.0
2013-03-20 10:10:00,53.37,53.5,53.34,53.47,2000.0,48.734,48.8527,48.7066,48.8253,2000.0
2013-03-20 10:15:00,53.47,53.48,53.41,53.41,600.0,48.8253,48.8345,48.7705,48.7705,600.0
2013-03-20 10:20:00,53.5,53.64,53.47,53.63,5800.0,48.8527,48.9806,48.8253,48.9714,5800.0
2013-03-20 10:25:00,53.57,53.63,53.54,53.56,800.0,48.9166,48.9714,48.8892,48.9075,800.0
2013-03-20 10:30:00,53.62,53.71,53.59,53.7,3500.0,48.9623,49.0445,48.9349,49.0353,3500.0
2013-03-20 10:35:00,53.63,53.63,53.5,53.59,2000.0,48.9714,48.9714,48.8527,48.9349,2000.0
2013-03-20 10:40:00,53.59,53.62,53.54,53.6,900.0,48.9349,48.9623,48.8892,48.944,900.0
2013-03-20 10:45:00,53.64,53.75,53.64,53.74,3200.0,48.9806,49.081,48.9806,49.0719,3200.0
2013-03-20 10:50:00,53.77,53.83,53.72,53.74,2200.0,49.0993,49.154,49.0536,49.0719,2200.0
2013-03-20 10:55:00,53.75,53.93,53.75,53.93,2500.0,49.081,49.2454,49.081,49.2454,2500.0
2013-03-20 11:00:00,53.9,53.92,53.88,53.88,400.0,49.218,49.2362,49.1997,49.1997,400.0
2013-03-20 11:05:00,53.88,53.88,53.77,53.81,1100.0,49.1997,49.1997,49.0993,49.1358,1100.0
2013-03-20 11:10:00,53.83,53.89,53.8,53.84,3800.0,49.154,49.2088,49.1267,49.1632,3800.0
2013-03-20 11:15:00,53.85,53.9,53.77,53.8,2900.0,49.1723,49.218,49.0993,49.1267,2900.0
2013-03-20 11:20:00,53.81,53.83,53.81,53.83,500.0,49.1358,49.154,49.1358,49.154,500.0
2013-03-20 11:25:00,53.86,53.92,53.86,53.88,2200.0,49.1814,49.2362,49.1814,49.1997,2200.0
2013-03-20 11:30:00,53.88,53.88,53.84,53.84,1000.0,49.1997,49.1997,49.1632,49.1632,1000.0
2013-03-20 11:35:00,53.82,53.95,53.8,53.95,5700.0,49.1449,49.2636,49.1267,49.2636,5700.0
2013-03-20 11:40:00,53.93,53.93,53.81,53.81,1800.0,49.2454,49.2454,49.1358,49.1358,1800.0
2013-03-20 11:45:00,53.81,53.83,53.8,53.81,700.0,49.1358,49.154,49.1267,49.1358,700.0
2013-03-20 11:50:00,53.81,53.9,53.79,53.89,1300.0,49.1358,49.218,49.1175,49.2088,1300.0
2013-03-20 11:55:00,53.89,53.9,53.89,53.9,700.0,49.2088,49.218,49.2088,49.218,700.0
2013-03-20 12:00:00,53.89,53.93,53.89,53.93,3900.0,49.2088,49.2454,49.2088,49.2454,3900.0
2013-03-20 12:05:00,53.91,53.96,53.91,53.96,7600.0,49.2271,49.2728,49.2271,49.2728,7600.0
2013-03-20 12:10:00,53.96,53.98,53.93,53.94,1300.0,49.2728,49.291,49.2454,49.2545,1300.0
2013-03-20 12:15:00,53.94,53.94,53.87,53.91,700.0,49.2545,49.2545,49.1906,49.2271,700.0
2013-03-20 12:20:00,53.91,53.94,53.9,53.91,700.0,49.2271,49.2545,49.218,49.2271,700.0
2013-03-20 12:25:00,53.94,53.96,53.93,53.95,900.0,49.2545,49.2728,49.2454,49.2636,900.0
2013-03-20 12:30:00,53.94,53.96,53.94,53.96,1500.0,49.2545,49.2728,49.2545,49.2728,1500.0
2013-03-20 12:35:00,53.92,53.92,53.92,53.92,300.0,49.2362,49.2362,49.2362,49.2362,300.0
2013-03-20 12:40:00,53.91,53.93,53.91,53.93,800.0,49.2271,49.2454,49.2271,49.2454,800.0
2013-03-20 12:45:00,53.97,53.98,53.92,53.92,1800.0,49.2819,49.291,49.2362,49.2362,1800.0
2013-03-20 12:50:00,53.94,53.94,53.9,53.91,1400.0,49.2545,49.2545,49.218,49.2271,1400.0
2013-03-20 12:55:00,53.89,53.89,53.78,53.83,2700.0,49.2088,49.2088,49.1084,49.154,2700.0
2013-03-20 13:00:00,53.84,53.87,53.83,53.87,1200.0,49.1632,49.1906,49.154,49.1906,1200.0
2013-03-20 13:05:00,53.85,53.85,53.85,53.85,200.0,49.1723,49.1723,49.1723,49.1723,200.0
2013-03-20 13:10:00,53.81,53.85,53.81,53.83,1900.0,49.1358,49.1723,49.1358,49.154,1900.0
2013-03-20 13:15:00,53.83,53.83,53.79,53.79,500.0,49.154,49.154,49.1175,49.1175,500.0
2013-03-20 13:20:00,53.8,53.86,53.8,53.85,1800.0,49.1267,49.1814,49.1267,49.1723,1800.0
2013-03-20 13:25:00,53.82,53.83,53.78,53.78,1100.0,49.1449,49.154,49.1084,49.1084,1100.0
2013-03-20 13:30:00,53.76,53.77,53.73,53.73,600.0,49.0901,49.0993,49.0627,49.0627,600.0
2013-03-20 13:35:00,53.69,53.71,53.66,53.71,1200.0,49.0262,49.0445,48.9988,49.0445,1200.0
2013-03-20 13:40:00,53.7,53.73,53.66,53.67,3100.0,49.0353,49.0627,48.9988,49.0079,3100.0
2013-03-20 13:45:00,53.67,53.67,53.6,53.6,1400.0,49.0079,49.0079,48.944,48.944,1400.0
2013-03-20 13:50:00,53.62,53.67,53.62,53.67,200.0,48.9623,49.0079,48.9623,49.0079,200.0
2013-03-20 13:55:00,53.67,53.68,53.62,53.62,1800.0,49.0079,49.0171,48.9623,48.9623,1800.0
2013-03-20 14:00:00,53.54,53.67,53.54,53.62,1600.0,48.8892,49.0079,48.8892,48.9623,1600.0
2013-03-20 14:05:00,53.6,53.76,53.59,53.66,3400.0,48.944,49.0901,48.9349,48.9988,3400.0
2013-03-20 14:10:00,53.59,53.67,53.59,53.65,1500.0,48.9349,49.0079,48.9349,48.9897,1500.0
2013-03-20 14:15:00,53.66,53.75,53.65,53.66,3200.0,48.9988,49.081,48.9897,48.9988,3200.0
2013-03-20 14:20:00,53.65,53.81,53.61,53.81,3000.0,48.9897,49.1358,48.9532,49.1358,3000.0
2013-03-20 14:25:00,53.83,53.83,53.68,53.77,3500.0,49.154,49.154,49.0171,49.0993,3500.0
2013-03-20 14:30:00,53.84,53.84,53.69,53.71,3400.0,49.1632,49.1632,49.0262,49.0445,3400.0
2013-03-20 14:35:00,53.69,53.78,53.67,53.78,2300.0,49.0262,49.1084,49.0079,49.1084,2300.0
2013-03-20 14:40:00,53.82,53.82,53.75,53.75,2300.0,49.1449,49.1449,49.081,49.081,2300.0
2013-03-20 14:45:00,53.77,53.88,53.73,53.86,3400.0,49.0993,49.1997,49.0627,49.1814,3400.0
2013-03-20 14:50:00,53.84,53.88,53.77,53.8,3300.0,49.1632,49.1997,49.0993,49.1267,3300.0
2013-03-20 14:55:00,53.82,53.82,53.69,53.73,1800.0,49.1449,49.1449,49.0262,49.0627,1800.0
2013-03-20 15:00:00,53.76,53.8,53.69,53.72,2600.0,49.0901,49.1267,49.0262,49.0536,2600.0
2013-03-20 15:05:00,53.73,53.77,53.72,53.75,3800.0,49.0627,49.0993,49.0536,49.081,3800.0
2013-03-20 15:10:00,53.78,53.89,53.78,53.87,4600.0,49.1084,49.2088,49.1084,49.1906,4600.0
2013-03-20 15:15:00,53.87,53.87,53.81,53.81,3600.0,49.1906,49.1906,49.1358,49.1358,3600.0
2013-03-20 15:20:00,53.83,53.83,53.7,53.7,6000.0,49.154,49.154,49.0353,49.0353,6000.0
2013-03-20 15:25:00,53.74,53.75,53.61,53.69,6700.0,49.0719,49.081,48.9532,49.0262,6700.0
2013-03-20 15:30:00,53.7,53.71,53.63,53.69,5600.0,49.0353,49.0445,48.9714,49.0262,5600.0
2013-03-20 15:35:00,53.71,53.72,53.69,53.72,4100.0,49.0445,49.0536,49.0262,49.0536,4100.0
2013-03-20 15:40:00,53.71,53.8,53.71,53.8,8800.0,49.0445,49.1267,49.0445,49.1267,8800.0
2013-03-20 15:45:00,53.8,53.93,53.76,53.76,17300.0,49.1267,49.2454,49.0901,49.0901,17300.0
2013-03-20 15:50:00,53.76,53.76,53.56,53.62,21100.0,49.0901,49.0901,48.9075,48.9623,21100.0
2013-03-20 15:55:00,53.65,53.78,53.58,53.75,26400.0,48.9897,49.1084,48.9258,49.081,26400.0
2013-03-21 09:30:00,53.71,53.71,53.33,53.45,10900.0,49.0445,49.0445,48.6975,48.8071,10900.0
2013-03-21 09:35:00,53.44,53.44,53.16,53.25,1700.0,48.7979,48.7979,48.5422,48.6244,1700.0
2013-03-21 09:40:00,53.16,53.16,53.11,53.15,1200.0,48.5422,48.5422,48.4966,48.5331,1200.0
2013-03-21 09:45:00,53.25,53.3,53.17,53.3,2700.0,48.6244,48.6701,48.5514,48.6701,2700.0
2013-03-21 09:50:00,53.13,53.13,53.13,53.13,100.0,48.5149,48.5149,48.5149,48.5149,100.0
2013-03-21 09:55:00,53.1,53.18,53.1,53.15,1000.0,48.4875,48.5605,48.4875,48.5331,1000.0
2013-03-21 10:00:00,53.13,53.22,53.05,53.05,3100.0,48.5149,48.597,48.4418,48.4418,3100.0
2013-03-21 10:05:00,53.08,53.08,52.94,52.98,3600.0,48.4692,48.4692,48.3414,48.3779,3600.0
2013-03-21 10:10:00,53.04,53.07,53.01,53.07,1200.0,48.4327,48.4601,48.4053,48.4601,1200.0
2013-03-21 10:15:00,53.05,53.05,52.89,52.9,4000.0,48.4418,48.4418,48.2957,48.3048,4000.0
2013-03-21 10:20:00,52.86,53.02,52.81,53.02,2300.0,48.2683,48.4144,48.2227,48.4144,2300.0
2013-03-21 10:25:00,52.97,52.98,52.9,52.96,2500.0,48.3688,48.3779,48.3048,48.3596,2500.0
2013-03-21 10:30:00,52.9,52.96,52.89,52.89,4100.0,48.3048,48.3596,48.2957,48.2957,4100.0
2013-03-21 10:35:00,52.88,52.94,52.83,52.83,7800.0,48.2866,48.3414,48.2409,48.2409,7800.0
2013-03-21 10:40:00,52.82,52.9,52.79,52.79,2600.0,48.2318,48.3048,48.2044,48.2044,2600.0
2013-03-21 10:45:00,52.81,52.83,52.73,52.73,1900.0,48.2227,48.2409,48.1496,48.1496,1900.0
2013-03-21 10:50:00,52.73,52.79,52.68,52.79,2500.0,48.1496,48.2044,48.1039,48.2044,2500.0
2013-03-21 10:55:00,52.81,52.81,52.73,52.75,1300.0,48.2227,48.2227,48.1496,48.1679,1300.0
2013-03-21 11:00:00,52.79,52.8,52.66,52.66,29000.0,48.2044,48.2135,48.0857,48.0857,29000.0
2013-03-21 11:05:00,52.67,52.76,52.64,52.7,3000.0,48.0948,48.177,48.0674,48.1222,3000.0
2013-03-21 11:10:00,52.66,52.66,52.54,52.57,8300.0,48.0857,48.0857,47.9761,48.0035,8300.0
2013-03-21 11:15:00,52.57,52.65,52.57,52.61,1700.0,48.0035,48.0766,48.0035,48.04,1700.0
2013-03-21 11:20:00,52.67,52.7,52.61,52.7,1300.0,48.0948,48.1222,48.04,48.1222,1300.0
2013-03-21 11:25:00,52.72,52.81,52.67,52.67,3000.0,48.1405,48.2227,48.0948,48.0948,3000.0
2013-03-21 11:30:00,52.74,52.8,52.73,52.74,1800.0,48.1587,48.2135,48.1496,48.1587,1800.0
2013-03-21 11:35:00,52.73,52.79,52.73,52.77,400.0,48.1496,48.2044,48.1496,48.1861,400.0
2013-03-21 11:40:00,52.8,52.91,52.8,52.91,2100.0,48.2135,48.314,48.2135,48.314,2100.0
2013-03-21 11:45:00,52.92,52.92,52.84,52.89,5500.0,48.3231,48.3231,48.25,48.2957,5500.0
2013-03-21 11:50:00,52.92,52.98,52.92,52.97,2100.0,48.3231,48.3779,48.3231,48.3688,2100.0
2013-03-21 11:55:00,52.92,52.92,52.83,52.83,3200.0,48.3231,48.3231,48.2409,48.2409,3200.0
2013-03-21 12:00:00,52.87,52.88,52.75,52.87,2500.0,48.2774,48.2866,48.1679,48.2774,2500.0
2013-03-21 12:05:00,52.85,52.88,52.81,52.85,1600.0,48.2592,48.2866,48.2227,48.2592,1600.0
2013-03-21 12:10:00,52.8,52.89,52.79,52.89,3300.0,48.2135,48.2957,48.2044,48.2957,3300.0
2013-03-21 12:15:00,52.88,52.89,52.86,52.86,1700.0,48.2866,48.2957,48.2683,48.2683,1700.0
2013-03-21 12:20:00,52.87,52.89,52.83,52.87,3900.0,48.2774,48.2957,48.2409,48.2774,3900.0
2013-03-21 12:25:00,52.88,52.9,52.82,52.84,3300.0,48.2866,48.3048,48.2318,48.25,3300.0
2013-03-21 12:30:00,52.86,52.87,52.81,52.81,3700.0,48.2683,48.2774,48.2227,48.2227,3700.0
2013-03-21 12:35:00,52.87,52.9,52.82,52.85,1500.0,48.2774,48.3048,48.2318,48.2592,1500.0
2013-03-21 12:40:00,52.84,52.89,52.84,52.87,1900.0,48.25,48.2957,48.25,48.2774,1900.0
2013-03-21 12:45:00,52.84,52.84,52.79,52.84,1600.0,48.25,48.25,48.2044,48.25,1600.0
2013-03-21 12:50:00,52.84,52.84,52.8,52.81,900.0,48.25,48.25,48.2135,48.2227,900.0
2013-03-21 12:55:00,52.82,52.82,52.76,52.78,1100.0,48.2318,48.2318,48.177,48.1953,1100.0
2013-03-21 13:00:00,52.77,52.78,52.67,52.72,1300.0,48.1861,48.1953,48.0948,48.1405,1300.0
2013-03-21 13:05:00,52.72,52.74,52.7,52.74,1300.0,48.1405,48.1587,48.1222,48.1587,1300.0
2013-03-21 13:10:00,52.71,52.73,52.62,52.62,3300.0,48.1313,48.1496,48.0492,48.0492,3300.0
2013-03-21 13:15:00,52.61,52.61,52.47,52.52,1900.0,48.04,48.04,47.9122,47.9578,1900.0
2013-03-21 13:20:00,52.53,52.56,52.44,52.45,1500.0,47.967,47.9944,47.8848,47.8939,1500.0
2013-03-21 13:25:00,52.4,52.49,52.38,52.48,3200.0,47.8483,47.9304,47.83,47.9213,3200.0
2013-03-21 13:30:00,52.48,52.48,52.34,52.37,3500.0,47.9213,47.9213,47.7935,47.8209,3500.0
2013-03-21 13:35:00,52.37,52.45,52.36,52.45,1600.0,47.8209,47.8939,47.8117,47.8939,1600.0
2013-03-21 13:40:00,52.46,52.46,52.36,52.37,6600.0,47.9031,47.9031,47.8117,47.8209,6600.0
2013-03-21 13:45:00,52.4,52.44,52.38,52.42,3100.0,47.8483,47.8848,47.83,47.8665,3100.0
2013-03-21 13:50:00,52.4,52.42,52.34,52.4,3400.0,47.8483,47.8665,47.7935,47.8483,3400.0
2013-03-21 13:55:00,52.35,52.41,52.33,52.36,5400.0,47.8026,47.8574,47.7843,47.8117,5400.0
2013-03-21 14:00:00,52.38,52.38,52.25,52.32,15200.0,47.83,47.83,47.7113,47.7752,15200.0
2013-03-21 14:05:00,52.3,52.3,52.17,52.28,14600.0,47.757,47.757,47.6382,47.7387,14600.0
2013-03-21 14:10:00,52.3,52.47,52.29,52.4,9200.0,47.757,47.9122,47.7478,47.8483,9200.0
2013-03-21 14:15:00,52.42,52.44,52.37,52.42,5000.0,47.8665,47.8848,47.8209,47.8665,5000.0
2013-03-21 14:20:00,52.39,52.54,52.38,52.54,2200.0,47.8391,47.9761,47.83,47.9761,2200.0
2013-03-21 14:25:00,52.51,52.54,52.44,52.44,2500.0,47.9487,47.9761,47.8848,47.8848,2500.0
2013-03-21 14:30:00,52.43,52.46,52.42,52.46,700.0,47.8757,47.9031,47.8665,47.9031,700.0
2013-03-21 14:35:00,52.42,52.49,52.37,52.38,3400.0,47.8665,47.9304,47.8209,47.83,3400.0
2013-03-21 14:40:00,52.44,52.53,52.4,52.5,3000.0,47.8848,47.967,47.8483,47.9396,3000.0
2013-03-21 14:45:00,52.49,52.5,52.44,52.46,1500.0,47.9304,47.9396,47.8848,47.9031,1500.0
2013-03-21 14:50:00,52.47,52.47,52.42,52.47,1200.0,47.9122,47.9122,47.8665,47.9122,1200.0
2013-03-21 14:55:00,52.49,52.52,52.46,52.52,1800.0,47.9304,47.9578,47.9031,47.9578,1800.0
2013-03-21 15:00:00,52.52,52.66,52.52,52.63,6900.0,47.9578,48.0857,47.9578,48.0583,6900.0
2013-03-21 15:05:00,52.63,52.69,52.57,52.65,26200.0,48.0583,48.1131,48.0035,48.0766,26200.0
2013-03-21 15:10:00,52.65,52.74,52.64,52.73,5500.0,48.0766,48.1587,48.0674,48.1496,5500.0
2013-03-21 15:15:00,52.7,52.7,52.54,52.55,4300.0,48.1222,48.1222,47.9761,47.9852,4300.0
2013-03-21 15:20:00,52.58,52.68,52.58,52.64,2000.0,48.0126,48.1039,48.0126,48.0674,2000.0
2013-03-21 15:25:00,52.68,52.76,52.68,52.76,1900.0,48.1039,48.177,48.1039,48.177,1900.0
2013-03-21 15:30:00,52.75,52.75,52.65,52.66,6600.0,48.1679,48.1679,48.0766,48.0857,6600.0
2013-03-21 15:35:00,52.64,52.64,52.58,52.58,6400.0,48.0674,48.0674,48.0126,48.0126,6400.0
2013-03-21 15:40:00,52.58,52.58,52.4,52.41,12100.0,48.0126,48.0126,47.8483,47.8574,12100.0
2013-03-21 15:45:00,52.4,52.43,52.33,52.42,8600.0,47.8483,47.8757,47.7843,47.8665,8600.0
2013-03-21 15:50:00,52.4,52.43,52.36,52.36,4900.0,47.8483,47.8757,47.8117,47.8117,4900.0
2013-03-21 15:55:00,52.35,52.39,52.24,52.24,30400.0,47.8026,47.8391,47.7022,47.7022,30400.0
2013-03-22 09:30:00,52.16,52.4,52.01,52.4,8700.0,47.6291,47.8483,47.4921,47.8483,8700.0
2013-03-22 09:35:00,52.38,52.5,52.21,52.3,4300.0,47.83,47.9396,47.6748,47.757,4300.0
2013-03-22 09:40:00,52.2,52.2,52.03,52.03,1100.0,47.6656,47.6656,47.5104,47.5104,1100.0
2013-03-22 09:45:00,51.94,52.0,51.86,51.96,3600.0,47.4282,47.483,47.3552,47.4465,3600.0
2013-03-22 09:50:00,51.91,52.09,51.9,52.09,3800.0,47.4008,47.5652,47.3917,47.5652,3800.0
2013-03-22 09:55:00,52.09,52.13,51.91,51.91,1700.0,47.5652,47.6017,47.4008,47.4008,1700.0
2013-03-22 10:00:00,51.96,52.09,51.94,51.96,2800.0,47.4465,47.5652,47.4282,47.4465,2800.0
2013-03-22 10:05:00,51.99,52.1,51.99,52.07,2300.0,47.4739,47.5743,47.4739,47.5469,2300.0
2013-03-22 10:10:00,52.03,52.1,51.97,51.97,2400.0,47.5104,47.5743,47.4556,47.4556,2400.0
2013-03-22 10:15:00,51.96,51.97,51.9,51.91,2700.0,47.4465,47.4556,47.3917,47.4008,2700.0
2013-03-22 10:20:00,51.91,51.91,51.78,51.78,1200.0,47.4008,47.4008,47.2821,47.2821,1200.0
2013-03-22 10:25:00,51.83,51.84,51.76,51.77,4600.0,47.3278,47.3369,47.2639,47.273,4600.0
2013-03-22 10:30:00,51.75,51.78,51.71,51.75,3500.0,47.2547,47.2821,47.2182,47.2547,3500.0
2013-03-22 10:35:00,51.74,51.87,51.73,51.79,4000.0,47.2456,47.3643,47.2365,47.2913,4000.0
2013-03-22 10:40:00,51.77,51.77,51.63,51.63,2200.0,47.273,47.273,47.1452,47.1452,2200.0
2013-03-22 10:45:00,51.66,51.79,51.58,51.58,4500.0,47.1725,47.2913,47.0995,47.0995,4500.0
2013-03-22 10:50:00,51.63,51.65,51.52,51.61,5000.0,47.1452,47.1634,47.0447,47.1269,5000.0
2013-03-22 10:55:00,51.57,51.6,51.57,51.6,1400.0,47.0904,47.1178,47.0904,47.1178,1400.0
2013-03-22 11:00:00,51.58,51.6,51.53,51.55,5800.0,47.0995,47.1178,47.0538,47.0721,5800.0
2013-03-22 11:05:00,51.53,51.54,51.39,51.4,3600.0,47.0538,47.063,46.926,46.9351,3600.0
2013-03-22 11:10:00,51.41,51.44,51.41,51.41,3200.0,46.9443,46.9717,46.9443,46.9443,3200.0
2013-03-22 11:15:00,51.41,51.46,51.36,51.4,7700.0,46.9443,46.9899,46.8986,46.9351,7700.0
2013-03-22 11:20:00,51.39,51.41,51.36,51.36,3500.0,46.926,46.9443,46.8986,46.8986,3500.0
2013-03-22 11:25:00,51.38,51.53,51.36,51.53,10600.0,46.9169,47.0538,46.8986,47.0538,10600.0
2013-03-22 11:30:00,51.47,51.52,51.43,51.49,3900.0,46.9991,47.0447,46.9625,47.0173,3900.0
2013-03-22 11:35:00,51.5,51.5,51.46,51.49,2100.0,47.0264,47.0264,46.9899,47.0173,2100.0
2013-03-22 11:40:00,51.51,51.51,51.46,51.5,1600.0,47.0356,47.0356,46.9899,47.0264,1600.0
2013-03-22 11:45:00,51.45,51.45,51.36,51.41,4100.0,46.9808,46.9808,46.8986,46.9443,4100.0
2013-03-22 11:50:00,51.41,51.47,51.35,51.41,3600.0,46.9443,46.9991,46.8895,46.9443,3600.0
2013-03-22 11:55:00,51.38,51.42,51.35,51.36,2200.0,46.9169,46.9534,46.8895,46.8986,2200.0
2013-03-22 12:00:00,51.38,51.4,51.36,51.38,5400.0,46.9169,46.9351,46.8986,46.9169,5400.0
2013-03-22 12:05:00,51.39,51.39,51.34,51.34,2600.0,46.926,46.926,46.8803,46.8803,2600.0
2013-03-22 12:10:00,51.35,51.37,51.23,51.29,7700.0,46.8895,46.9077,46.7799,46.8347,7700.0
2013-03-22 12:15:00,51.29,51.34,51.28,51.33,4300.0,46.8347,46.8803,46.8256,46.8712,4300.0
2013-03-22 12:20:00,51.34,51.4,51.31,51.4,19700.0,46.8803,46.9351,46.8529,46.9351,19700.0
2013-03-22 12:25:00,51.4,51.42,51.31,51.33,4000.0,46.9351,46.9534,46.8529,46.8712,4000.0
2013-03-22 12:30:00,51.32,51.34,51.24,51.32,7100.0,46.8621,46.8803,46.789,46.8621,7100.0
2013-03-22 12:35:00,51.35,51.35,51.34,51.34,3400.0,46.8895,46.8895,46.8803,46.8803,3400.0
2013-03-22 12:40:00,51.34,51.41,51.29,51.41,6000.0,46.8803,46.9443,46.8347,46.9443,6000.0
2013-03-22 12:45:00,51.39,51.39,51.32,51.37,4100.0,46.926,46.926,46.8621,46.9077,4100.0
2013-03-22 12:50:00,51.37,51.38,51.28,51.32,17300.0,46.9077,46.9169,46.8256,46.8621,17300.0
2013-03-22 12:55:00,51.32,51.39,51.28,51.34,6900.0,46.8621,46.926,46.8256,46.8803,6900.0
2013-03-22 13:00:00,51.38,51.41,51.25,51.35,6500.0,46.9169,46.9443,46.7982,46.8895,6500.0
2013-03-22 13:05:00,51.38,51.38,51.3,51.34,2800.0,46.9169,46.9169,46.8438,46.8803,2800.0
2013-03-22 13:10:00,51.35,51.37,51.33,51.33,1300.0,46.8895,46.9077,46.8712,46.8712,1300.0
2013-03-22 13:15:00,51.31,51.31,51.27,51.3,5300.0,46.8529,46.8529,46.8164,46.8438,5300.0
2013-03-22 13:20:00,51.3,51.31,51.27,51.27,8000.0,46.8438,46.8529,46.8164,46.8164,8000.0
2013-03-22 13:25:00,51.27,51.31,51.25,51.26,8600.0,46.8164,46.8529,46.7982,46.8073,8600.0
2013-03-22 13:30:00,51.28,51.31,51.23,51.3,5800.0,46.8256,46.8529,46.7799,46.8438,5800.0
2013-03-22 13:35:00,51.3,51.3,51.25,51.25,2300.0,46.8438,46.8438,46.7982,46.7982,2300.0
2013-03-22 13:40:00,51.28,51.32,51.23,51.23,1900.0,46.8256,46.8621,46.7799,46.7799,1900.0
2013-03-22 13:45:00,51.23,51.28,51.21,51.28,6700.0,46.7799,46.8256,46.7616,46.8256,6700.0
2013-03-22 13:50:00,51.28,51.28,51.25,51.25,2000.0,46.8256,46.8256,46.7982,46.7982,2000.0
2013-03-22 13:55:00,51.25,51.26,51.21,51.26,2500.0,46.7982,46.8073,46.7616,46.8073,2500.0
2013-03-22 14:00:00,51.29,51.31,51.23,51.24,2200.0,46.8347,46.8529,46.7799,46.789,2200.0
2013-03-22 14:05:00,51.24,51.26,51.21,51.23,2200.0,46.789,46.8073,46.7616,46.7799,2200.0
2013-03-22 14:10:00,51.21,51.26,51.17,51.22,5700.0,46.7616,46.8073,46.7251,46.7708,5700.0
2013-03-22 14:15:00,51.2,51.21,51.18,51.18,900.0,46.7525,46.7616,46.7342,46.7342,900.0
2013-03-22 14:20:00,51.21,51.21,51.15,51.2,2100.0,46.7616,46.7616,46.7068,46.7525,2100.0
2013-03-22 14:25:00,51.2,51.2,51.18,51.2,500.0,46.7525,46.7525,46.7342,46.7525,500.0
2013-03-22 14:30:00,51.21,51.22,51.16,51.22,3600.0,46.7616,46.7708,46.716,46.7708,3600.0
2013-03-22 14:35:00,51.23,51.31,51.22,51.3,4500.0,46.7799,46.8529,46.7708,46.8438,4500.0
2013-03-22 14:40:00,51.31,51.31,51.25,51.27,4600.0,46.8529,46.8529,46.7982,46.8164,4600.0
2013-03-22 14:45:00,51.27,51.27,51.2,51.26,13500.0,46.8164,46.8164,46.7525,46.8073,13500.0
2013-03-22 14:50:00,51.28,51.3,51.2,51.29,5100.0,46.8256,46.8438,46.7525,46.8347,5100.0
2013-03-22 14:55:00,51.28,51.3,51.23,51.3,2400.0,46.8256,46.8438,46.7799,46.8438,2400.0
2013-03-22 15:00:00,51.3,51.34,51.3,51.32,6700.0,46.8438,46.8803,46.8438,46.8621,6700.0
2013-03-22 15:05:00,51.33,51.33,51.27,51.29,1700.0,46.8712,46.8712,46.8164,46.8347,1700.0
2013-03-22 15:10:00,51.27,51.32,51.27,51.32,3400.0,46.8164,46.8621,46.8164,46.8621,3400.0
2013-03-22 15:15:00,51.32,51.32,51.25,51.25,5400.0,46.8621,46.8621,46.7982,46.7982,5400.0
2013-03-22 15:20:00,51.24,51.25,51.21,51.25,3500.0,46.789,46.7982,46.7616,46.7982,3500.0
2013-03-22 15:25:00,51.24,51.3,51.23,51.28,3600.0,46.789,46.8438,46.7799,46.8256,3600.0
2013-03-22 15:30:00,51.26,51.31,51.26,51.3,6000.0,46.8073,46.8529,46.8073,46.8438,6000.0
2013-03-22 15:35:00,51.3,51.3,51.26,51.29,10900.0,46.8438,46.8438,46.8073,46.8347,10900.0
2013-03-22 15:40:00,51.27,51.3,51.27,51.28,11100.0,46.8164,46.8438,46.8164,46.8256,11100.0
2013-03-22 15:45:00,51.28,51.31,51.25,51.26,9700.0,46.8256,46.8529,46.7982,46.8073,9700.0
2013-03-22 15:50:00,51.28,51.39,51.28,51.33,24700.0,46.8256,46.926,46.8256,46.8712,24700.0
2013-03-22 15:55:00,51.33,51.46,51.29,51.44,36100.0,46.8712,46.9899,46.8347,46.9717,36100.0
2013-03-25 09:30:00,51.71,51.75,51.51,51.69,13600.0,47.2182,47.2547,47.0356,47.1999,13600.0
2013-03-25 09:35:00,51.71,51.86,51.71,51.76,3000.0,47.2182,47.3552,47.2182,47.2639,3000.0
2013-03-25 09:40:00,51.86,52.22,51.86,52.14,4200.0,47.3552,47.6839,47.3552,47.6109,4200.0
2013-03-25 09:45:00,52.16,52.28,52.15,52.15,5000.0,47.6291,47.7387,47.62,47.62,5000.0
2013-03-25 09:50:00,52.14,52.19,52.04,52.13,2500.0,47.6109,47.6565,47.5195,47.6017,2500.0
2013-03-25 09:55:00,52.07,52.21,52.04,52.21,10500.0,47.5469,47.6748,47.5195,47.6748,10500.0
2013-03-25 10:00:00,52.19,52.24,52.14,52.23,2500.0,47.6565,47.7022,47.6109,47.693,2500.0
2013-03-25 10:05:00,52.2,52.26,52.2,52.24,1600.0,47.6656,47.7204,47.6656,47.7022,1600.0
2013-03-25 10:10:00,52.25,52.32,52.24,52.29,4600.0,47.7113,47.7752,47.7022,47.7478,4600.0
2013-03-25 10:15:00,52.29,52.31,52.27,52.27,1600.0,47.7478,47.7661,47.7296,47.7296,1600.0
2013-03-25 10:20:00,52.26,52.29,52.18,52.2,4300.0,47.7204,47.7478,47.6474,47.6656,4300.0
2013-03-25 10:25:00,52.2,52.22,52.15,52.2,8800.0,47.6656,47.6839,47.62,47.6656,8800.0
2013-03-25 10:30:00,52.2,52.26,52.19,52.26,3800.0,47.6656,47.7204,47.6565,47.7204,3800.0
2013-03-25 10:35:00,52.3,52.3,52.21,52.24,5700.0,47.757,47.757,47.6748,47.7022,5700.0
2013-03-25 10:40:00,52.24,52.25,52.15,52.15,7600.0,47.7022,47.7113,47.62,47.62,7600.0
2013-03-25 10:45:00,52.12,52.13,52.02,52.08,7600.0,47.5926,47.6017,47.5013,47.5561,7600.0
2013-03-25 10:50:00,52.14,52.25,52.07,52.23,6600.0,47.6109,47.7113,47.5469,47.693,6600.0
2013-03-25 10:55:00,52.24,52.24,52.11,52.11,2600.0,47.7022,47.7022,47.5835,47.5835,2600.0
2013-03-25 11:00:00,52.09,52.25,52.06,52.25,6600.0,47.5652,47.7113,47.5378,47.7113,6600.0
2013-03-25 11:05:00,52.24,52.24,52.19,52.21,1400.0,47.7022,47.7022,47.6565,47.6748,1400.0
2013-03-25 11:10:00,52.23,52.28,52.19,52.22,4700.0,47.693,47.7387,47.6565,47.6839,4700.0
2013-03-25 11:15:00,52.22,52.22,52.06,52.09,6200.0,47.6839,47.6839,47.5378,47.5652,6200.0
2013-03-25 11:20:00,52.1,52.21,52.1,52.2,2600.0,47.5743,47.6748,47.5743,47.6656,2600.0
2013-03-25 11:25:00,52.21,52.24,52.15,52.18,2000.0,47.6748,47.7022,47.62,47.6474,2000.0
2013-03-25 11:30:00,52.14,52.2,52.13,52.2,2700.0,47.6109,47.6656,47.6017,47.6656,2700.0
2013-03-25 11:35:00,52.2,52.2,52.11,52.17,3400.0,47.6656,47.6656,47.5835,47.6382,3400.0
2013-03-25 11:40:00,52.17,52.19,52.09,52.19,3500.0,47.6382,47.6565,47.5652,47.6565,3500.0
2013-03-25 11:45:00,52.2,52.22,52.15,52.22,3700.0,47.6656,47.6839,47.62,47.6839,3700.0
2013-03-25 11:50:00,52.21,52.27,52.14,52.14,5900.0,47.6748,47.7296,47.6109,47.6109,5900.0
2013-03-25 11:55:00,52.18,52.23,52.18,52.2,1600.0,47.6474,47.693,47.6474,47.6656,1600.0
2013-03-25 12:00:00,52.24,52.24,52.17,52.2,4100.0,47.7022,47.7022,47.6382,47.6656,4100.0
2013-03-25 12:05:00,52.22,52.22,52.12,52.17,2800.0,47.6839,47.6839,47.5926,47.6382,2800.0
2013-03-25 12:10:00,52.17,52.2,52.13,52.2,7100.0,47.6382,47.6656,47.6017,47.6656,7100.0
2013-03-25 12:15:00,52.18,52.18,52.0,52.0,9200.0,47.6474,47.6474,47.483,47.483,9200.0
2013-03-25 12:20:00,51.97,52.01,51.67,51.76,18900.0,47.4556,47.4921,47.1817,47.2639,18900.0
2013-03-25 12:25:00,51.71,51.77,51.67,51.74,16400.0,47.2182,47.273,47.1817,47.2456,16400.0
2013-03-25 12:30:00,51.72,51.72,51.48,51.61,17600.0,47.2273,47.2273,47.0082,47.1269,17600.0
2013-03-25 12:35:00,51.61,51.64,51.51,51.58,13600.0,47.1269,47.1543,47.0356,47.0995,13600.0
2013-03-25 12:40:00,51.58,51.75,51.55,51.75,11300.0,47.0995,47.2547,47.0721,47.2547,11300.0
2013-03-25 12:45:00,51.75,51.77,51.67,51.7,8600.0,47.2547,47.273,47.1817,47.2091,8600.0
2013-03-25 12:50:00,51.71,51.71,51.62,51.65,14300.0,47.2182,47.2182,47.136,47.1634,14300.0
2013-03-25 12:55:00,51.67,51.74,51.61,51.72,4000.0,47.1817,47.2456,47.1269,47.2273,4000.0
2013-03-25 13:00:00,51.67,51.79,51.63,51.78,4000.0,47.1817,47.2913,47.1452,47.2821,4000.0
2013-03-25 13:05:00,51.77,51.77,51.62,51.7,7600.0,47.273,47.273,47.136,47.2091,7600.0
2013-03-25 13:10:00,51.71,51.78,51.68,51.68,3100.0,47.2182,47.2821,47.1908,47.1908,3100.0
2013-03-25 13:15:00,51.68,51.73,51.65,51.7,2700.0,47.1908,47.2365,47.1634,47.2091,2700.0
2013-03-25 13:20:00,51.7,51.79,51.7,51.77,2100.0,47.2091,47.2913,47.2091,47.273,2100.0
2013-03-25 13:25:00,51.76,51.82,51.76,51.81,2800.0,47.2639,47.3186,47.2639,47.3095,2800.0
2013-03-25 13:30:00,51.79,51.79,51.75,51.76,1400.0,47.2913,47.2913,47.2547,47.2639,1400.0
2013-03-25 13:35:00,51.77,51.77,51.69,51.71,4800.0,47.273,47.273,47.1999,47.2182,4800.0
2013-03-25 13:40:00,51.71,51.76,51.71,51.76,1700.0,47.2182,47.2639,47.2182,47.2639,1700.0
2013-03-25 13:45:00,51.75,51.87,51.7,51.84,6000.0,47.2547,47.3643,47.2091,47.3369,6000.0
2013-03-25 13:50:00,51.85,51.93,51.8,51.84,3800.0,47.346,47.4191,47.3004,47.3369,3800.0
2013-03-25 13:55:00,51.86,51.93,51.84,51.9,5000.0,47.3552,47.4191,47.3369,47.3917,5000.0
2013-03-25 14:00:00,51.88,51.93,51.84,51.87,7100.0,47.3734,47.4191,47.3369,47.3643,7100.0
2013-03-25 14:05:00,51.87,51.87,51.83,51.84,2000.0,47.3643,47.3643,47.3278,47.3369,2000.0
2013-03-25 14:10:00,51.87,51.87,51.74,51.74,4000.0,47.3643,47.3643,47.2456,47.2456,4000.0
2013-03-25 14:15:00,51.75,51.79,51.73,51.74,3900.0,47.2547,47.2913,47.2365,47.2456,3900.0
2013-03-25 14:20:00,51.76,51.78,51.72,51.76,2900.0,47.2639,47.2821,47.2273,47.2639,2900.0
2013-03-25 14:25:00,51.77,51.77,51.71,51.75,3900.0,47.273,47.273,47.2182,47.2547,3900.0
2013-03-25 14:30:00,51.74,51.76,51.7,51.75,6200.0,47.2456,47.2639,47.2091,47.2547,6200.0
2013-03-25 14:35:00,51.75,51.75,51.69,51.74,11500.0,47.2547,47.2547,47.1999,47.2456,11500.0
2013-03-25 14:40:00,51.73,51.76,51.72,51.76,4300.0,47.2365,47.2639,47.2273,47.2639,4300.0
2013-03-25 14:45:00,51.76,51.76,51.71,51.74,4500.0,47.2639,47.2639,47.2182,47.2456,4500.0
2013-03-25 14:50:00,51.74,51.75,51.73,51.75,2900.0,47.2456,47.2547,47.2365,47.2547,2900.0
2013-03-25 14:55:00,51.74,51.74,51.73,51.74,1900.0,47.2456,47.2456,47.2365,47.2456,1900.0
2013-03-25 15:00:00,51.74,51.78,51.7,51.77,11100.0,47.2456,47.2821,47.2091,47.273,11100.0
2013-03-25 15:05:00,51.77,51.77,51.68,51.72,5500.0,47.273,47.273,47.1908,47.2273,5500.0
2013-03-25 15:10:00,51.72,51.75,51.72,51.73,3300.0,47.2273,47.2547,47.2273,47.2365,3300.0
2013-03-25 15:15:00,51.7,51.75,51.65,51.65,5600.0,47.2091,47.2547,47.1634,47.1634,5600.0
2013-03-25 15:20:00,51.66,51.75,51.66,51.73,11400.0,47.1725,47.2547,47.1725,47.2365,11400.0
2013-03-25 15:25:00,51.73,51.73,51.69,51.71,8600.0,47.2365,47.2365,47.1999,47.2182,8600.0
2013-03-25 15:30:00,51.7,51.71,51.64,51.69,7100.0,47.2091,47.2182,47.1543,47.1999,7100.0
2013-03-25 15:35:00,51.68,51.73,51.67,51.72,8800.0,47.1908,47.2365,47.1817,47.2273,8800.0
2013-03-25 15:40:00,51.72,51.72,51.66,51.7,8200.0,47.2273,47.2273,47.1725,47.2091,8200.0
2013-03-25 15:45:00,51.69,51.69,51.57,51.57,13300.0,47.1999,47.1999,47.0904,47.0904,13300.0
2013-03-25 15:50:00,51.56,51.68,51.56,51.63,49100.0,47.0812,47.1908,47.0812,47.1452,49100.0
2013-03-25 15:55:00,51.63,51.68,51.48,51.5,89100.0,47.1452,47.1908,47.0082,47.0264,89100.0
2013-03-26 09:30:00,51.71,52.05,51.64,51.72,4100.0,47.2182,47.5287,47.1543,47.2273,4100.0
2013-03-26 09:35:00,51.74,51.74,51.7,51.7,200.0,47.2456,47.2456,47.2091,47.2091,200.0
2013-03-26 09:40:00,51.76,51.87,51.72,51.76,3200.0,47.2639,47.3643,47.2273,47.2639,3200.0
2013-03-26 09:45:00,51.81,51.85,51.67,51.75,11700.0,47.3095,47.346,47.1817,47.2547,11700.0
2013-03-26 09:50:00,51.67,51.72,51.56,51.56,1600.0,47.1817,47.2273,47.0812,47.0812,1600.0
2013-03-26 09:55:00,51.6,51.75,51.55,51.73,12200.0,47.1178,47.2547,47.0721,47.2365,12200.0
2013-03-26 10:00:00,51.65,51.69,51.5,51.52,7100.0,47.1634,47.1999,47.0264,47.0447,7100.0
2013-03-26 10:05:00,51.66,51.8,51.62,51.8,5700.0,47.1725,47.3004,47.136,47.3004,5700.0
2013-03-26 10:10:00,51.8,51.9,51.73,51.82,7000.0,47.3004,47.3917,47.2365,47.3186,7000.0
2013-03-26 10:15:00,51.76,51.76,51.67,51.73,2800.0,47.2639,47.2639,47.1817,47.2365,2800.0
2013-03-26 10:20:00,51.7,51.75,51.62,51.71,3100.0,47.2091,47.2547,47.136,47.2182,3100.0
2013-03-26 10:25:00,51.71,51.8,51.71,51.75,4300.0,47.2182,47.3004,47.2182,47.2547,4300.0
2013-03-26 10:30:00,51.77,51.84,51.76,51.76,3300.0,47.273,47.3369,47.2639,47.2639,3300.0
2013-03-26 10:35:00,51.77,51.81,51.7,51.7,3200.0,47.273,47.3095,47.2091,47.2091,3200.0
2013-03-26 10:40:00,51.66,51.68,51.57,51.57,2600.0,47.1725,47.1908,47.0904,47.0904,2600.0
2013-03-26 10:45:00,51.55,51.58,51.5,51.58,2200.0,47.0721,47.0995,47.0264,47.0995,2200.0
2013-03-26 10:50:00,51.58,51.64,51.52,51.57,3400.0,47.0995,47.1543,47.0447,47.0904,3400.0
2013-03-26 10:55:00,51.59,51.59,51.49,51.53,4000.0,47.1086,47.1086,47.0173,47.0538,4000.0
2013-03-26 11:00:00,51.54,51.65,51.5,51.63,5100.0,47.063,47.1634,47.0264,47.1452,5100.0
2013-03-26 11:05:00,51.59,51.61,51.51,51.59,8700.0,47.1086,47.1269,47.0356,47.1086,8700.0
2013-03-26 11:10:00,51.57,51.63,51.56,51.58,2100.0,47.0904,47.1452,47.0812,47.0995,2100.0
2013-03-26 11:15:00,51.56,51.58,51.48,51.48,3500.0,47.0812,47.0995,47.0082,47.0082,3500.0
2013-03-26 11:20:00,51.48,51.48,51.36,51.37,1700.0,47.0082,47.0082,46.8986,46.9077,1700.0
2013-03-26 11:25:00,51.39,51.41,51.35,51.35,3900.0,46.926,46.9443,46.8895,46.8895,3900.0
2013-03-26 11:30:00,51.35,51.38,51.25,51.28,7600.0,46.8895,46.9169,46.7982,46.8256,7600.0
2013-03-26 11:35:00,51.26,51.26,51.18,51.18,2800.0,46.8073,46.8073,46.7342,46.7342,2800.0
2013-03-26 11:40:00,51.19,51.22,51.17,51.21,3200.0,46.7434,46.7708,46.7251,46.7616,3200.0
2013-03-26 11:45:00,51.22,51.22,51.17,51.18,1300.0,46.7708,46.7708,46.7251,46.7342,1300.0
2013-03-26 11:50:00,51.19,51.19,51.07,51.09,9700.0,46.7434,46.7434,46.6338,46.6521,9700.0
2013-03-26 11:55:00,51.09,51.19,51.09,51.1,7400.0,46.6521,46.7434,46.6521,46.6612,7400.0
2013-03-26 12:00:00,51.1,51.11,51.07,51.08,3900.0,46.6612,46.6703,46.6338,46.6429,3900.0
2013-03-26 12:05:00,51.08,51.14,51.05,51.07,8000.0,46.6429,46.6977,46.6155,46.6338,8000.0
2013-03-26 12:10:00,51.07,51.12,51.06,51.1,5900.0,46.6338,46.6795,46.6247,46.6612,5900.0
2013-03-26 12:15:00,51.1,51.11,51.05,51.07,6700.0,46.6612,46.6703,46.6155,46.6338,6700.0
2013-03-26 12:20:00,51.05,51.06,51.02,51.03,2800.0,46.6155,46.6247,46.5881,46.5973,2800.0
2013-03-26 12:25:00,51.03,51.03,50.96,50.99,11200.0,46.5973,46.5973,46.5334,46.5607,11200.0
2013-03-26 12:30:00,50.99,51.18,50.99,51.09,9300.0,46.5607,46.7342,46.5607,46.6521,9300.0
2013-03-26 12:35:00,51.11,51.13,51.0,51.08,6700.0,46.6703,46.6886,46.5699,46.6429,6700.0
2013-03-26 12:40:00,51.09,51.12,51.09,51.1,3000.0,46.6521,46.6795,46.6521,46.6612,3000.0
2013-03-26 12:45:00,51.1,51.22,51.1,51.21,7100.0,46.6612,46.7708,46.6612,46.7616,7100.0
2013-03-26 12:50:00,51.2,51.21,51.17,51.19,1800.0,46.7525,46.7616,46.7251,46.7434,1800.0
2013-03-26 12:55:00,51.18,51.21,51.14,51.2,6900.0,46.7342,46.7616,46.6977,46.7525,6900.0
2013-03-26 13:00:00,51.2,51.21,51.18,51.2,3200.0,46.7525,46.7616,46.7342,46.7525,3200.0
2013-03-26 13:05:00,51.2,51.2,51.2,51.2,200.0,46.7525,46.7525,46.7525,46.7525,200.0
2013-03-26 13:10:00,51.2,51.2,51.2,51.2,100.0,46.7525,46.7525,46.7525,46.7525,100.0
2013-03-26 13:15:00,51.21,51.24,51.21,51.24,600.0,46.7616,46.789,46.7616,46.789,600.0
2013-03-26 13:20:00,51.23,51.26,51.2,51.25,3100.0,46.7799,46.8073,46.7525,46.7982,3100.0
2013-03-26 13:25:00,51.27,51.27,51.27,51.27,500.0,46.8164,46.8164,46.8164,46.8164,500.0
2013-03-26 13:30:00,51.29,51.29,51.26,51.26,200.0,46.8347,46.8347,46.8073,46.8073,200.0
2013-03-26 13:35:00,51.3,51.3,51.24,51.29,3200.0,46.8438,46.8438,46.789,46.8347,3200.0
2013-03-26 13:40:00,51.25,51.26,51.23,51.23,500.0,46.7982,46.8073,46.7799,46.7799,500.0
2013-03-26 13:45:00,51.29,51.3,51.29,51.3,400.0,46.8347,46.8438,46.8347,46.8438,400.0
2013-03-26 13:50:00,51.3,51.31,51.3,51.31,300.0,46.8438,46.8529,46.8438,46.8529,300.0
2013-03-26 13:55:00,51.32,51.32,51.27,51.28,900.0,46.8621,46.8621,46.8164,46.8256,900.0
2013-03-26 14:00:00,51.28,51.31,51.26,51.26,1000.0,46.8256,46.8529,46.8073,46.8073,1000.0
2013-03-26 14:05:00,51.26,51.27,51.2,51.27,7000.0,46.8073,46.8164,46.7525,46.8164,7000.0
2013-03-26 14:10:00,51.27,51.28,51.23,51.23,4300.0,46.8164,46.8256,46.7799,46.7799,4300.0
2013-03-26 14:15:00,51.23,51.27,51.23,51.27,2900.0,46.7799,46.8164,46.7799,46.8164,2900.0
2013-03-26 14:20:00,51.29,51.29,51.25,51.25,600.0,46.8347,46.8347,46.7982,46.7982,600.0
2013-03-26 14:25:00,51.27,51.27,51.18,51.2,900.0,46.8164,46.8164,46.7342,46.7525,900.0
2013-03-26 14:30:00,51.18,51.21,51.18,51.19,1400.0,46.7342,46.7616,46.7342,46.7434,1400.0
2013-03-26 14:35:00,51.2,51.21,51.2,51.21,1600.0,46.7525,46.7616,46.7525,46.7616,1600.0
2013-03-26 14:40:00,51.21,51.21,51.19,51.21,2900.0,46.7616,46.7616,46.7434,46.7616,2900.0
2013-03-26 14:45:00,51.21,51.23,51.2,51.22,1700.0,46.7616,46.7799,46.7525,46.7708,1700.0
2013-03-26 14:50:00,51.23,51.24,51.23,51.23,1800.0,46.7799,46.789,46.7799,46.7799,1800.0
2013-03-26 14:55:00,51.23,51.23,51.21,51.22,900.0,46.7799,46.7799,46.7616,46.7708,900.0
2013-03-26 15:00:00,51.23,51.26,51.23,51.26,5600.0,46.7799,46.8073,46.7799,46.8073,5600.0
2013-03-26 15:05:00,51.27,51.28,51.25,51.25,2600.0,46.8164,46.8256,46.7982,46.7982,2600.0
2013-03-26 15:10:00,51.25,51.36,51.24,51.33,2900.0,46.7982,46.8986,46.789,46.8712,2900.0
2013-03-26 15:15:00,51.36,51.36,51.32,51.32,300.0,46.8986,46.8986,46.8621,46.8621,300.0
2013-03-26 15:20:00,51.32,51.32,51.3,51.3,300.0,46.8621,46.8621,46.8438,46.8438,300.0
2013-03-26 15:25:00,51.31,51.37,51.3,51.32,1700.0,46.8529,46.9077,46.8438,46.8621,1700.0
2013-03-26 15:30:00,51.35,51.46,51.35,51.43,1800.0,46.8895,46.9899,46.8895,46.9625,1800.0
2013-03-26 15:35:00,51.43,51.47,51.39,51.44,6200.0,46.9625,46.9991,46.926,46.9717,6200.0
2013-03-26 15:40:00,51.46,51.46,51.38,51.41,3300.0,46.9899,46.9899,46.9169,46.9443,3300.0
2013-03-26 15:45:00,51.41,51.46,51.4,51.46,2200.0,46.9443,46.9899,46.9351,46.9899,2200.0
2013-03-26 15:50:00,51.44,51.44,51.39,51.44,3800.0,46.9717,46.9717,46.926,46.9717,3800.0
2013-03-26 15:55:00,51.45,51.52,51.4,51.5,14000.0,46.9808,47.0447,46.9351,47.0264,14000.0
2013-03-27 09:30:00,50.89,51.2,50.85,50.9,5000.0,46.4694,46.7525,46.4329,46.4786,5000.0
2013-03-27 09:35:00,50.92,50.99,50.79,50.92,1000.0,46.4968,46.5607,46.3781,46.4968,1000.0
2013-03-27 09:40:00,50.98,51.0,50.8,50.8,2800.0,46.5516,46.5699,46.3873,46.3873,2800.0
2013-03-27 09:45:00,50.83,50.98,50.83,50.93,900.0,46.4146,46.5516,46.4146,46.506,900.0
2013-03-27 09:50:00,50.9,50.94,50.77,50.85,1100.0,46.4786,46.5151,46.3599,46.4329,1100.0
2013-03-27 09:55:00,50.88,50.9,50.7,50.7,2500.0,46.4603,46.4786,46.2959,46.2959,2500.0
2013-03-27 10:00:00,50.73,50.73,50.58,50.71,2600.0,46.3233,46.3233,46.1864,46.3051,2600.0
2013-03-27 10:05:00,50.79,50.79,50.65,50.65,1500.0,46.3781,46.3781,46.2503,46.2503,1500.0
2013-03-27 10:10:00,50.74,50.74,50.57,50.58,2300.0,46.3325,46.3325,46.1772,46.1864,2300.0
2013-03-27 10:15:00,50.6,50.61,50.52,50.59,3500.0,46.2046,46.2138,46.1316,46.1955,3500.0
2013-03-27 10:20:00,50.59,50.62,50.57,50.6,1800.0,46.1955,46.2229,46.1772,46.2046,1800.0
2013-03-27 10:25:00,50.6,50.74,50.57,50.61,15300.0,46.2046,46.3325,46.1772,46.2138,15300.0
2013-03-27 10:30:00,50.66,50.67,50.6,50.67,3600.0,46.2594,46.2685,46.2046,46.2685,3600.0
2013-03-27 10:35:00,50.72,50.74,50.68,50.7,1800.0,46.3142,46.3325,46.2777,46.2959,1800.0
2013-03-27 10:40:00,50.7,50.77,50.68,50.72,2100.0,46.2959,46.3599,46.2777,46.3142,2100.0
2013-03-27 10:45:00,50.74,50.82,50.74,50.78,4200.0,46.3325,46.4055,46.3325,46.369,4200.0
2013-03-27 10:50:00,50.75,50.78,50.7,50.7,2300.0,46.3416,46.369,46.2959,46.2959,2300.0
2013-03-27 10:55:00,50.72,50.72,50.71,50.72,700.0,46.3142,46.3142,46.3051,46.3142,700.0
2013-03-27 11:00:00,50.72,50.79,50.72,50.76,1200.0,46.3142,46.3781,46.3142,46.3507,1200.0
2013-03-27 11:05:00,50.75,50.75,50.72,50.74,2200.0,46.3416,46.3416,46.3142,46.3325,2200.0
2013-03-27 11:10:00,50.79,50.9,50.79,50.9,5100.0,46.3781,46.4786,46.3781,46.4786,5100.0
2013-03-27 11:15:00,50.88,50.9,50.85,50.88,1700.0,46.4603,46.4786,46.4329,46.4603,1700.0
2013-03-27 11:20:00,50.89,50.96,50.86,50.96,5000.0,46.4694,46.5334,46.442,46.5334,5000.0
2013-03-27 11:25:00,50.94,50.94,50.87,50.91,1700.0,46.5151,46.5151,46.4512,46.4877,1700.0
2013-03-27 11:30:00,50.91,50.96,50.89,50.96,900.0,46.4877,46.5334,46.4694,46.5334,900.0
2013-03-27 11:35:00,50.96,50.99,50.94,50.96,1900.0,46.5334,46.5607,46.5151,46.5334,1900.0
2013-03-27 11:40:00,51.0,51.04,50.98,50.98,1900.0,46.5699,46.6064,46.5516,46.5516,1900.0
2013-03-27 11:45:00,51.01,51.05,50.98,51.0,2200.0,46.579,46.6155,46.5516,46.5699,2200.0
2013-03-27 11:50:00,50.94,51.03,50.94,51.02,3200.0,46.5151,46.5973,46.5151,46.5881,3200.0
2013-03-27 11:55:00,51.02,51.06,51.01,51.06,1800.0,46.5881,46.6247,46.579,46.6247,1800.0
2013-03-27 12:00:00,51.03,51.04,51.01,51.01,500.0,46.5973,46.6064,46.579,46.579,500.0
2013-03-27 12:05:00,50.98,51.0,50.94,50.98,3400.0,46.5516,46.5699,46.5151,46.5516,3400.0
2013-03-27 12:10:00,50.99,51.05,50.99,51.04,1900.0,46.5607,46.6155,46.5607,46.6064,1900.0
2013-03-27 12:15:00,51.02,51.04,51.01,51.01,2000.0,46.5881,46.6064,46.579,46.579,2000.0
2013-03-27 12:20:00,51.0,51.06,51.0,51.0,1100.0,46.5699,46.6247,46.5699,46.5699,1100.0
2013-03-27 12:25:00,51.03,51.03,50.95,50.95,1400.0,46.5973,46.5973,46.5242,46.5242,1400.0
2013-03-27 12:30:00,50.94,50.99,50.93,50.95,3400.0,46.5151,46.5607,46.506,46.5242,3400.0
2013-03-27 12:35:00,50.97,51.06,50.95,51.02,1600.0,46.5425,46.6247,46.5242,46.5881,1600.0
2013-03-27 12:40:00,51.02,51.05,51.0,51.01,1600.0,46.5881,46.6155,46.5699,46.579,1600.0
2013-03-27 12:45:00,51.02,51.02,50.94,50.96,1700.0,46.5881,46.5881,46.5151,46.5334,1700.0
2013-03-27 12:50:00,51.0,51.05,50.96,50.96,1200.0,46.5699,46.6155,46.5334,46.5334,1200.0
2013-03-27 12:55:00,50.98,51.01,50.98,50.98,400.0,46.5516,46.579,46.5516,46.5516,400.0
2013-03-27 13:00:00,50.96,50.98,50.93,50.96,2000.0,46.5334,46.5516,46.506,46.5334,2000.0
2013-03-27 13:05:00,50.97,50.97,50.91,50.91,1000.0,46.5425,46.5425,46.4877,46.4877,1000.0
2013-03-27 13:10:00,50.89,50.93,50.84,50.89,2700.0,46.4694,46.506,46.4238,46.4694,2700.0
2013-03-27 13:15:00,50.9,50.9,50.88,50.88,200.0,46.4786,46.4786,46.4603,46.4603,200.0
2013-03-27 13:20:00,50.89,50.95,50.86,50.95,7000.0,46.4694,46.5242,46.442,46.5242,7000.0
2013-03-27 13:25:00,50.95,51.03,50.95,51.03,800.0,46.5242,46.5973,46.5242,46.5973,800.0
2013-03-27 13:30:00,51.11,51.11,51.01,51.03,2700.0,46.6703,46.6703,46.579,46.5973,2700.0
2013-03-27 13:35:00,51.04,51.07,51.04,51.04,700.0,46.6064,46.6338,46.6064,46.6064,700.0
2013-03-27 13:40:00,51.03,51.12,51.03,51.1,1900.0,46.5973,46.6795,46.5973,46.6612,1900.0
2013-03-27 13:45:00,51.1,51.11,51.04,51.06,6600.0,46.6612,46.6703,46.6064,46.6247,6600.0
2013-03-27 13:50:00,51.13,51.13,51.06,51.08,900.0,46.6886,46.6886,46.6247,46.6429,900.0
2013-03-27 13:55:00,51.06,51.06,51.01,51.01,4000.0,46.6247,46.6247,46.579,46.579,4000.0
2013-03-27 14:00:00,51.03,51.09,51.03,51.09,2000.0,46.5973,46.6521,46.5973,46.6521,2000.0
2013-03-27 14:05:00,51.12,51.13,51.1,51.1,1500.0,46.6795,46.6886,46.6612,46.6612,1500.0
2013-03-27 14:10:00,51.08,51.14,51.06,51.14,1500.0,46.6429,46.6977,46.6247,46.6977,1500.0
2013-03-27 14:15:00,51.13,51.13,51.05,51.05,800.0,46.6886,46.6886,46.6155,46.6155,800.0
2013-03-27 14:20:00,51.06,51.12,51.05,51.11,1300.0,46.6247,46.6795,46.6155,46.6703,1300.0
2013-03-27 14:25:00,51.11,51.15,51.06,51.12,2300.0,46.6703,46.7068,46.6247,46.6795,2300.0
2013-03-27 14:30:00,51.12,51.14,51.07,51.07,1000.0,46.6795,46.6977,46.6338,46.6338,1000.0
2013-03-27 14:35:00,51.07,51.12,51.07,51.12,1700.0,46.6338,46.6795,46.6338,46.6795,1700.0
2013-03-27 14:40:00,51.1,51.14,51.08,51.1,2500.0,46.6612,46.6977,46.6429,46.6612,2500.0
2013-03-27 14:45:00,51.05,51.07,51.01,51.01,2000.0,46.6155,46.6338,46.579,46.579,2000.0
2013-03-27 14:50:00,51.03,51.08,51.03,51.05,1400.0,46.5973,46.6429,46.5973,46.6155,1400.0
2013-03-27 14:55:00,51.07,51.08,51.05,51.07,1100.0,46.6338,46.6429,46.6155,46.6338,1100.0
2013-03-27 15:00:00,51.06,51.06,51.04,51.04,900.0,46.6247,46.6247,46.6064,46.6064,900.0
2013-03-27 15:05:00,51.03,51.1,51.02,51.1,1400.0,46.5973,46.6612,46.5881,46.6612,1400.0
2013-03-27 15:10:00,51.09,51.12,51.06,51.12,1700.0,46.6521,46.6795,46.6247,46.6795,1700.0
2013-03-27 15:15:00,51.12,51.13,51.06,51.11,1200.0,46.6795,46.6886,46.6247,46.6703,1200.0
2013-03-27 15:20:00,51.1,51.16,51.08,51.12,2800.0,46.6612,46.716,46.6429,46.6795,2800.0
2013-03-27 15:25:00,51.11,51.14,51.1,51.11,6300.0,46.6703,46.6977,46.6612,46.6703,6300.0
2013-03-27 15:30:00,51.12,51.14,51.08,51.12,7400.0,46.6795,46.6977,46.6429,46.6795,7400.0
2013-03-27 15:35:00,51.09,51.14,51.08,51.12,4200.0,46.6521,46.6977,46.6429,46.6795,4200.0
2013-03-27 15:40:00,51.12,51.14,51.11,51.14,4200.0,46.6795,46.6977,46.6703,46.6977,4200.0
2013-03-27 15:45:00,51.15,51.15,51.04,51.09,8200.0,46.7068,46.7068,46.6064,46.6521,8200.0
2013-03-27 15:50:00,51.07,51.16,51.05,51.13,10400.0,46.6338,46.716,46.6155,46.6886,10400.0
2013-03-27 15:55:00,51.11,51.15,50.78,51.11,25500.0,46.6703,46.7068,46.369,46.6703,25500.0
2013-03-28 09:30:00,51.14,51.17,50.97,51.04,4400.0,46.6977,46.7251,46.5425,46.6064,4400.0
2013-03-28 09:35:00,51.14,51.14,51.02,51.02,300.0,46.6977,46.6977,46.5881,46.5881,300.0
2013-03-28 09:40:00,50.92,50.92,50.76,50.76,4100.0,46.4968,46.4968,46.3507,46.3507,4100.0
2013-03-28 09:45:00,50.7,50.88,50.68,50.78,4400.0,46.2959,46.4603,46.2777,46.369,4400.0
2013-03-28 09:50:00,50.75,50.92,50.75,50.8,400.0,46.3416,46.4968,46.3416,46.3873,400.0
2013-03-28 09:55:00,50.81,50.85,50.6,50.6,3400.0,46.3964,46.4329,46.2046,46.2046,3400.0
2013-03-28 10:00:00,50.66,50.68,50.5,50.54,10400.0,46.2594,46.2777,46.1133,46.1498,10400.0
2013-03-28 10:05:00,50.57,50.57,50.45,50.45,5200.0,46.1772,46.1772,46.0677,46.0677,5200.0
2013-03-28 10:10:00,50.45,50.6,50.45,50.55,3700.0,46.0677,46.2046,46.0677,46.159,3700.0
2013-03-28 10:15:00,50.55,50.55,50.39,50.42,4900.0,46.159,46.159,46.0129,46.0403,4900.0
2013-03-28 10:20:00,50.43,50.45,50.43,50.44,2500.0,46.0494,46.0677,46.0494,46.0585,2500.0
2013-03-28 10:25:00,50.45,50.5,50.44,50.5,1600.0,46.0677,46.1133,46.0585,46.1133,1600.0
2013-03-28 10:30:00,50.45,50.55,50.45,50.45,2600.0,46.0677,46.159,46.0677,46.0677,2600.0
2013-03-28 10:35:00,50.47,50.55,50.41,50.52,7500.0,46.0859,46.159,46.0311,46.1316,7500.0
2013-03-28 10:40:00,50.51,50.55,50.44,50.47,5300.0,46.1224,46.159,46.0585,46.0859,5300.0
2013-03-28 10:45:00,50.47,50.49,50.41,50.46,2600.0,46.0859,46.1042,46.0311,46.0768,2600.0
2013-03-28 10:50:00,50.44,50.58,50.43,50.56,1800.0,46.0585,46.1864,46.0494,46.1681,1800.0
2013-03-28 10:55:00,50.57,50.64,50.57,50.61,4600.0,46.1772,46.2411,46.1772,46.2138,4600.0
2013-03-28 11:00:00,50.57,50.57,50.48,50.55,7400.0,46.1772,46.1772,46.095,46.159,7400.0
2013-03-28 11:05:00,50.53,50.56,50.48,50.51,12000.0,46.1407,46.1681,46.095,46.1224,12000.0
2013-03-28 11:10:00,50.55,50.58,50.52,50.57,2100.0,46.159,46.1864,46.1316,46.1772,2100.0
2013-03-28 11:15:00,50.52,50.57,50.52,50.57,2200.0,46.1316,46.1772,46.1316,46.1772,2200.0
2013-03-28 11:20:00,50.57,50.58,50.56,50.56,900.0,46.1772,46.1864,46.1681,46.1681,900.0
2013-03-28 11:25:00,50.58,50.62,50.58,50.58,700.0,46.1864,46.2229,46.1864,46.1864,700.0
2013-03-28 11:30:00,50.57,50.61,50.49,50.51,3800.0,46.1772,46.2138,46.1042,46.1224,3800.0
2013-03-28 11:35:00,50.5,50.58,50.47,50.55,6800.0,46.1133,46.1864,46.0859,46.159,6800.0
2013-03-28 11:40:00,50.52,50.65,50.52,50.65,7600.0,46.1316,46.2503,46.1316,46.2503,7600.0
2013-03-28 11:45:00,50.66,50.69,50.63,50.68,13000.0,46.2594,46.2868,46.232,46.2777,13000.0
2013-03-28 11:50:00,50.68,50.78,50.68,50.75,4300.0,46.2777,46.369,46.2777,46.3416,4300.0
2013-03-28 11:55:00,50.73,50.94,50.72,50.9,5800.0,46.3233,46.5151,46.3142,46.4786,5800.0
2013-03-28 12:00:00,50.9,50.9,50.8,50.83,20300.0,46.4786,46.4786,46.3873,46.4146,20300.0
2013-03-28 12:05:00,50.82,50.86,50.7,50.72,25700.0,46.4055,46.442,46.2959,46.3142,25700.0
2013-03-28 12:10:00,50.71,50.72,50.61,50.63,4500.0,46.3051,46.3142,46.2138,46.232,4500.0
2013-03-28 12:15:00,50.63,50.63,50.53,50.55,3400.0,46.232,46.232,46.1407,46.159,3400.0
2013-03-28 12:20:00,50.58,50.61,50.54,50.58,9100.0,46.1864,46.2138,46.1498,46.1864,9100.0
2013-03-28 12:25:00,50.68,50.71,50.66,50.67,400.0,46.2777,46.3051,46.2594,46.2685,400.0
2013-03-28 12:30:00,50.65,50.65,50.51,50.63,14200.0,46.2503,46.2503,46.1224,46.232,14200.0
2013-03-28 12:35:00,50.63,50.81,50.63,50.76,10000.0,46.232,46.3964,46.232,46.3507,10000.0
2013-03-28 12:40:00,50.73,50.79,50.72,50.77,4200.0,46.3233,46.3781,46.3142,46.3599,4200.0
2013-03-28 12:45:00,50.77,50.78,50.71,50.76,3400.0,46.3599,46.369,46.3051,46.3507,3400.0
2013-03-28 12:50:00,50.75,50.78,50.73,50.78,4600.0,46.3416,46.369,46.3233,46.369,4600.0
2013-03-28 12:55:00,50.79,50.85,50.79,50.85,3200.0,46.3781,46.4329,46.3781,46.4329,3200.0
2013-03-28 13:00:00,50.85,50.85,50.75,50.76,4100.0,46.4329,46.4329,46.3416,46.3507,4100.0
2013-03-28 13:05:00,50.76,50.79,50.75,50.75,4700.0,46.3507,46.3781,46.3416,46.3416,4700.0
2013-03-28 13:10:00,50.76,50.78,50.76,50.76,3800.0,46.3507,46.369,46.3507,46.3507,3800.0
2013-03-28 13:15:00,50.79,50.89,50.79,50.89,5800.0,46.3781,46.4694,46.3781,46.4694,5800.0
2013-03-28 13:20:00,50.92,50.95,50.9,50.95,2500.0,46.4968,46.5242,46.4786,46.5242,2500.0
2013-03-28 13:25:00,50.95,50.95,50.75,50.75,3700.0,46.5242,46.5242,46.3416,46.3416,3700.0
2013-03-28 13:30:00,50.75,50.75,50.67,50.67,4800.0,46.3416,46.3416,46.2685,46.2685,4800.0
2013-03-28 13:35:00,50.69,50.7,50.65,50.65,2100.0,46.2868,46.2959,46.2503,46.2503,2100.0
2013-03-28 13:40:00,50.64,50.92,50.63,50.9,19900.0,46.2411,46.4968,46.232,46.4786,19900.0
2013-03-28 13:45:00,51.03,51.03,50.96,51.01,4100.0,46.5973,46.5973,46.5334,46.579,4100.0
2013-03-28 13:50:00,51.02,51.11,51.02,51.11,5000.0,46.5881,46.6703,46.5881,46.6703,5000.0
2013-03-28 13:55:00,51.11,51.2,51.11,51.2,4800.0,46.6703,46.7525,46.6703,46.7525,4800.0
2013-03-28 14:00:00,51.2,51.26,51.18,51.19,3000.0,46.7525,46.8073,46.7342,46.7434,3000.0
2013-03-28 14:05:00,51.19,51.29,51.17,51.28,7800.0,46.7434,46.8347,46.7251,46.8256,7800.0
2013-03-28 14:10:00,51.28,51.31,51.23,51.26,7800.0,46.8256,46.8529,46.7799,46.8073,7800.0
2013-03-28 14:15:00,51.25,51.31,51.24,51.27,8800.0,46.7982,46.8529,46.789,46.8164,8800.0
2013-03-28 14:20:00,51.27,51.4,51.27,51.38,7700.0,46.8164,46.9351,46.8164,46.9169,7700.0
2013-03-28 14:25:00,51.41,51.48,51.39,51.45,8700.0,46.9443,47.0082,46.926,46.9808,8700.0
2013-03-28 14:30:00,51.46,51.5,51.44,51.45,7400.0,46.9899,47.0264,46.9717,46.9808,7400.0
2013-03-28 14:35:00,51.43,51.43,51.25,51.26,10900.0,46.9625,46.9625,46.7982,46.8073,10900.0
2013-03-28 14:40:00,51.25,51.33,51.23,51.32,6500.0,46.7982,46.8712,46.7799,46.8621,6500.0
2013-03-28 14:45:00,51.32,51.39,51.3,51.3,5100.0,46.8621,46.926,46.8438,46.8438,5100.0
2013-03-28 14:50:00,51.33,51.35,51.31,51.35,4600.0,46.8712,46.8895,46.8529,46.8895,4600.0
2013-03-28 14:55:00,51.35,51.37,51.3,51.3,4800.0,46.8895,46.9077,46.8438,46.8438,4800.0
2013-03-28 15:00:00,51.33,51.33,51.3,51.32,6500.0,46.8712,46.8712,46.8438,46.8621,6500.0
2013-03-28 15:05:00,51.33,51.34,51.27,51.33,9200.0,46.8712,46.8803,46.8164,46.8712,9200.0
2013-03-28 15:10:00,51.32,51.32,51.26,51.28,5200.0,46.8621,46.8621,46.8073,46.8256,5200.0
2013-03-28 15:15:00,51.27,51.35,51.27,51.35,7700.0,46.8164,46.8895,46.8164,46.8895,7700.0
2013-03-28 15:20:00,51.38,51.46,51.38,51.41,7900.0,46.9169,46.9899,46.9169,46.9443,7900.0
2013-03-28 15:25:00,51.42,51.49,51.41,51.45,12100.0,46.9534,47.0173,46.9443,46.9808,12100.0
2013-03-28 15:30:00,51.46,51.5,51.44,51.5,12300.0,46.9899,47.0264,46.9717,47.0264,12300.0
2013-03-28 15:35:00,51.51,51.6,51.5,51.6,16900.0,47.0356,47.1178,47.0264,47.1178,16900.0
2013-03-28 15:40:00,51.57,51.57,51.51,51.56,16300.0,47.0904,47.0904,47.0356,47.0812,16300.0
2013-03-28 15:45:00,51.56,51.67,51.55,51.63,20300.0,47.0812,47.1817,47.0721,47.1452,20300.0
2013-03-28 15:50:00,51.65,51.78,51.64,51.78,23600.0,47.1634,47.2821,47.1543,47.2821,23600.0
2013-03-28 15:55:00,51.77,51.84,51.65,51.7,52900.0,47.273,47.3369,47.1634,47.2091,52900.0
2013-04-01 09:30:00,51.7,51.7,51.24,51.24,10700.0,47.2091,47.2091,46.789,46.789,10700.0
2013-04-01 09:35:00,51.24,51.26,51.04,51.12,4500.0,46.789,46.8073,46.6064,46.6795,4500.0
2013-04-01 09:40:00,51.15,51.21,51.07,51.21,2100.0,46.7068,46.7616,46.6338,46.7616,2100.0
2013-04-01 09:45:00,51.18,51.24,51.11,51.11,600.0,46.7342,46.789,46.6703,46.6703,600.0
2013-04-01 09:50:00,51.08,51.11,50.91,51.0,1700.0,46.6429,46.6703,46.4877,46.5699,1700.0
2013-04-01 09:55:00,50.97,50.98,50.87,50.98,600.0,46.5425,46.5516,46.4512,46.5516,600.0
2013-04-01 10:00:00,50.87,50.87,50.66,50.66,9400.0,46.4512,46.4512,46.2594,46.2594,9400.0
2013-04-01 10:05:00,50.74,50.86,50.71,50.86,1600.0,46.3325,46.442,46.3051,46.442,1600.0
2013-04-01 10:10:00,50.83,50.94,50.77,50.9,5300.0,46.4146,46.5151,46.3599,46.4786,5300.0
2013-04-01 10:15:00,50.89,50.9,50.87,50.88,800.0,46.4694,46.4786,46.4512,46.4603,800.0
2013-04-01 10:20:00,50.87,50.89,50.76,50.85,2000.0,46.4512,46.4694,46.3507,46.4329,2000.0
2013-04-01 10:25:00,50.79,50.8,50.75,50.8,2000.0,46.3781,46.3873,46.3416,46.3873,2000.0
2013-04-01 10:30:00,50.71,50.71,50.58,50.64,2800.0,46.3051,46.3051,46.1864,46.2411,2800.0
2013-04-01 10:35:00,50.7,50.73,50.63,50.66,4200.0,46.2959,46.3233,46.232,46.2594,4200.0
2013-04-01 10:40:00,50.6,50.61,50.47,50.47,900.0,46.2046,46.2138,46.0859,46.0859,900.0
2013-04-01 10:45:00,50.58,50.58,50.48,50.54,3500.0,46.1864,46.1864,46.095,46.1498,3500.0
2013-04-01 10:50:00,50.44,50.5,50.39,50.5,2400.0,46.0585,46.1133,46.0129,46.1133,2400.0
2013-04-01 10:55:00,50.44,50.5,50.44,50.44,2100.0,46.0585,46.1133,46.0585,46.0585,2100.0
2013-04-01 11:00:00,50.43,50.49,50.41,50.48,2900.0,46.0494,46.1042,46.0311,46.095,2900.0
2013-04-01 11:05:00,50.51,50.54,50.51,50.54,800.0,46.1224,46.1498,46.1224,46.1498,800.0
2013-04-01 11:10:00,50.55,50.59,50.5,50.56,3200.0,46.159,46.1955,46.1133,46.1681,3200.0
2013-04-01 11:15:00,50.56,50.56,50.45,50.55,3200.0,46.1681,46.1681,46.0677,46.159,3200.0
2013-04-01 11:20:00,50.57,50.58,50.4,50.4,7000.0,46.1772,46.1864,46.022,46.022,7000.0
2013-04-01 11:25:00,50.46,50.51,50.43,50.49,2200.0,46.0768,46.1224,46.0494,46.1042,2200.0
2013-04-01 11:30:00,50.51,50.71,50.51,50.71,1500.0,46.1224,46.3051,46.1224,46.3051,1500.0
2013-04-01 11:35:00,50.6,50.62,50.59,50.61,3200.0,46.2046,46.2229,46.1955,46.2138,3200.0
2013-04-01 11:40:00,50.58,50.65,50.58,50.58,4200.0,46.1864,46.2503,46.1864,46.1864,4200.0
2013-04-01 11:45:00,50.56,50.65,50.54,50.65,1300.0,46.1681,46.2503,46.1498,46.2503,1300.0
2013-04-01 11:50:00,50.68,50.71,50.64,50.64,1400.0,46.2777,46.3051,46.2411,46.2411,1400.0
2013-04-01 11:55:00,50.64,50.66,50.57,50.57,4100.0,46.2411,46.2594,46.1772,46.1772,4100.0
2013-04-01 12:00:00,50.6,50.6,50.57,50.59,800.0,46.2046,46.2046,46.1772,46.1955,800.0
2013-04-01 12:05:00,50.58,50.69,50.58,50.69,1400.0,46.1864,46.2868,46.1864,46.2868,1400.0
2013-04-01 12:10:00,50.69,50.72,50.69,50.69,1200.0,46.2868,46.3142,46.2868,46.2868,1200.0
2013-04-01 12:15:00,50.68,50.68,50.63,50.63,2700.0,46.2777,46.2777,46.232,46.232,2700.0
2013-04-01 12:20:00,50.63,50.72,50.45,50.45,10400.0,46.232,46.3142,46.0677,46.0677,10400.0
2013-04-01 12:25:00,50.48,50.56,50.48,50.51,1700.0,46.095,46.1681,46.095,46.1224,1700.0
2013-04-01 12:30:00,50.52,50.52,50.46,50.48,600.0,46.1316,46.1316,46.0768,46.095,600.0
2013-04-01 12:35:00,50.47,50.49,50.43,50.45,1300.0,46.0859,46.1042,46.0494,46.0677,1300.0
2013-04-01 12:40:00,50.42,50.45,50.42,50.45,300.0,46.0403,46.0677,46.0403,46.0677,300.0
2013-04-01 12:45:00,50.38,50.43,50.38,50.43,600.0,46.0037,46.0494,46.0037,46.0494,600.0
2013-04-01 12:50:00,50.44,50.44,50.37,50.41,2400.0,46.0585,46.0585,45.9946,46.0311,2400.0
2013-04-01 12:55:00,50.4,50.49,50.4,50.48,900.0,46.022,46.1042,46.022,46.095,900.0
2013-04-01 13:00:00,50.48,50.48,50.47,50.48,300.0,46.095,46.095,46.0859,46.095,300.0
2013-04-01 13:05:00,50.48,50.49,50.44,50.44,900.0,46.095,46.1042,46.0585,46.0585,900.0
2013-04-01 13:10:00,50.46,50.46,50.4,50.41,1400.0,46.0768,46.0768,46.022,46.0311,1400.0
2013-04-01 13:15:00,50.4,50.4,50.38,50.4,500.0,46.022,46.022,46.0037,46.022,500.0
2013-04-01 13:20:00,50.37,50.46,50.34,50.46,2200.0,45.9946,46.0768,45.9672,46.0768,2200.0
2013-04-01 13:25:00,50.41,50.46,50.4,50.46,800.0,46.0311,46.0768,46.022,46.0768,800.0
2013-04-01 13:30:00,50.49,50.51,50.44,50.47,1000.0,46.1042,46.1224,46.0585,46.0859,1000.0
2013-04-01 13:35:00,50.47,50.48,50.44,50.46,1400.0,46.0859,46.095,46.0585,46.0768,1400.0
2013-04-01 13:40:00,50.47,50.51,50.36,50.38,13700.0,46.0859,46.1224,45.9855,46.0037,13700.0
2013-04-01 13:45:00,50.38,50.4,50.36,50.38,2100.0,46.0037,46.022,45.9855,46.0037,2100.0
2013-04-01 13:50:00,50.35,50.39,50.32,50.32,3400.0,45.9763,46.0129,45.9489,45.9489,3400.0
2013-04-01 13:55:00,50.31,50.38,50.28,50.36,5900.0,45.9398,46.0037,45.9124,45.9855,5900.0
2013-04-01 14:00:00,50.34,50.36,50.21,50.29,6500.0,45.9672,45.9855,45.8485,45.9216,6500.0
2013-04-01 14:05:00,50.27,50.42,50.24,50.39,6700.0,45.9033,46.0403,45.8759,46.0129,6700.0
2013-04-01 14:10:00,50.39,50.39,50.28,50.36,3800.0,46.0129,46.0129,45.9124,45.9855,3800.0
2013-04-01 14:15:00,50.37,50.4,50.26,50.27,2800.0,45.9946,46.022,45.8942,45.9033,2800.0
2013-04-01 14:20:00,50.26,50.32,50.26,50.31,1100.0,45.8942,45.9489,45.8942,45.9398,1100.0
2013-04-01 14:25:00,50.28,50.32,50.28,50.3,2900.0,45.9124,45.9489,45.9124,45.9307,2900.0
2013-04-01 14:30:00,50.32,50.33,50.24,50.29,4800.0,45.9489,45.9581,45.8759,45.9216,4800.0
2013-04-01 14:35:00,50.27,50.34,50.27,50.32,2500.0,45.9033,45.9672,45.9033,45.9489,2500.0
2013-04-01 14:40:00,50.31,50.34,50.28,50.28,1600.0,45.9398,45.9672,45.9124,45.9124,1600.0
2013-04-01 14:45:00,50.28,50.29,50.25,50.26,3300.0,45.9124,45.9216,45.885,45.8942,3300.0
2013-04-01 14:50:00,50.23,50.27,50.17,50.24,4900.0,45.8668,45.9033,45.812,45.8759,4900.0
2013-04-01 14:55:00,50.24,50.28,50.21,50.21,1800.0,45.8759,45.9124,45.8485,45.8485,1800.0
2013-04-01 15:00:00,50.21,50.32,50.2,50.3,3700.0,45.8485,45.9489,45.8394,45.9307,3700.0
2013-04-01 15:05:00,50.3,50.32,50.28,50.28,1700.0,45.9307,45.9489,45.9124,45.9124,1700.0
2013-04-01 15:10:00,50.26,50.26,50.18,50.19,4000.0,45.8942,45.8942,45.8211,45.8302,4000.0
2013-04-01 15:15:00,50.18,50.2,50.12,50.13,5600.0,45.8211,45.8394,45.7663,45.7755,5600.0
2013-04-01 15:20:00,50.1,50.16,50.08,50.14,2300.0,45.7481,45.8028,45.7298,45.7846,2300.0
2013-04-01 15:25:00,50.14,50.15,50.1,50.1,2700.0,45.7846,45.7937,45.7481,45.7481,2700.0
2013-04-01 15:30:00,50.12,50.17,50.03,50.1,5000.0,45.7663,45.812,45.6841,45.7481,5000.0
2013-04-01 15:35:00,50.04,50.15,50.03,50.09,4100.0,45.6933,45.7937,45.6841,45.7389,4100.0
2013-04-01 15:40:00,50.06,50.13,50.06,50.13,5300.0,45.7115,45.7755,45.7115,45.7755,5300.0
2013-04-01 15:45:00,50.13,50.16,50.07,50.1,8300.0,45.7755,45.8028,45.7207,45.7481,8300.0
2013-04-01 15:50:00,50.16,50.19,50.07,50.19,11600.0,45.8028,45.8302,45.7207,45.8302,11600.0
2013-04-01 15:55:00,50.17,50.24,50.15,50.24,18900.0,45.812,45.8759,45.7937,45.8759,18900.0
2013-04-02 09:30:00,50.56,50.56,50.2,50.2,4700.0,46.1681,46.1681,45.8394,45.8394,4700.0
2013-04-02 09:35:00,50.26,50.43,50.23,50.28,4400.0,45.8942,46.0494,45.8668,45.9124,4400.0
2013-04-02 09:40:00,50.28,50.3,50.15,50.29,900.0,45.9124,45.9307,45.7937,45.9216,900.0
2013-04-02 09:45:00,50.25,50.34,50.16,50.32,5500.0,45.885,45.9672,45.8028,45.9489,5500.0
2013-04-02 09:50:00,50.28,50.4,50.28,50.39,1600.0,45.9124,46.022,45.9124,46.0129,1600.0
2013-04-02 09:55:00,50.37,50.42,50.25,50.32,3100.0,45.9946,46.0403,45.885,45.9489,3100.0
2013-04-02 10:00:00,50.32,50.46,50.16,50.16,6200.0,45.9489,46.0768,45.8028,45.8028,6200.0
2013-04-02 10:05:00,50.18,50.31,50.18,50.31,6000.0,45.8211,45.9398,45.8211,45.9398,6000.0
2013-04-02 10:10:00,50.3,50.3,50.19,50.22,2700.0,45.9307,45.9307,45.8302,45.8576,2700.0
2013-04-02 10:15:00,50.2,50.21,50.09,50.15,4000.0,45.8394,45.8485,45.7389,45.7937,4000.0
2013-04-02 10:20:00,50.16,50.22,50.08,50.22,5500.0,45.8028,45.8576,45.7298,45.8576,5500.0
2013-04-02 10:25:00,50.17,50.28,50.13,50.24,15100.0,45.812,45.9124,45.7755,45.8759,15100.0
2013-04-02 10:30:00,50.23,50.26,50.16,50.26,4500.0,45.8668,45.8942,45.8028,45.8942,4500.0
2013-04-02 10:35:00,50.26,50.35,50.26,50.35,2500.0,45.8942,45.9763,45.8942,45.9763,2500.0
2013-04-02 10:40:00,50.37,50.41,50.35,50.37,3500.0,45.9946,46.0311,45.9763,45.9946,3500.0
2013-04-02 10:45:00,50.39,50.43,50.38,50.43,1300.0,46.0129,46.0494,46.0037,46.0494,1300.0
2013-04-02 10:50:00,50.45,50.5,50.45,50.5,1500.0,46.0677,46.1133,46.0677,46.1133,1500.0
2013-04-02 10:55:00,50.51,50.55,50.47,50.55,2200.0,46.1224,46.159,46.0859,46.159,2200.0
2013-04-02 11:00:00,50.55,50.6,50.48,50.48,4300.0,46.159,46.2046,46.095,46.095,4300.0
2013-04-02 11:05:00,50.48,50.48,50.3,50.3,3700.0,46.095,46.095,45.9307,45.9307,3700.0
2013-04-02 11:10:00,50.34,50.41,50.31,50.41,2200.0,45.9672,46.0311,45.9398,46.0311,2200.0
2013-04-02 11:15:00,50.4,50.44,50.39,50.42,1600.0,46.022,46.0585,46.0129,46.0403,1600.0
2013-04-02 11:20:00,50.42,50.45,50.41,50.45,2500.0,46.0403,46.0677,46.0311,46.0677,2500.0
2013-04-02 11:25:00,50.44,50.44,50.38,50.39,3500.0,46.0585,46.0585,46.0037,46.0129,3500.0
2013-04-02 11:30:00,50.35,50.44,50.3,50.44,3900.0,45.9763,46.0585,45.9307,46.0585,3900.0
2013-04-02 11:35:00,50.41,50.42,50.36,50.4,2100.0,46.0311,46.0403,45.9855,46.022,2100.0
2013-04-02 11:40:00,50.42,50.44,50.39,50.43,6400.0,46.0403,46.0585,46.0129,46.0494,6400.0
2013-04-02 11:45:00,50.39,50.43,50.31,50.39,8800.0,46.0129,46.0494,45.9398,46.0129,8800.0
2013-04-02 11:50:00,50.37,50.41,50.36,50.4,1700.0,45.9946,46.0311,45.9855,46.022,1700.0
2013-04-02 11:55:00,50.38,50.39,50.31,50.38,3700.0,46.0037,46.0129,45.9398,46.0037,3700.0
2013-04-02 12:00:00,50.36,50.36,50.3,50.3,6400.0,45.9855,45.9855,45.9307,45.9307,6400.0
2013-04-02 12:05:00,50.32,50.34,50.31,50.33,1800.0,45.9489,45.9672,45.9398,45.9581,1800.0
2013-04-02 12:10:00,50.32,50.38,50.32,50.38,1100.0,45.9489,46.0037,45.9489,46.0037,1100.0
2013-04-02 12:15:00,50.37,50.39,50.36,50.37,1500.0,45.9946,46.0129,45.9855,45.9946,1500.0
2013-04-02 12:20:00,50.37,50.42,50.31,50.32,3500.0,45.9946,46.0403,45.9398,45.9489,3500.0
2013-04-02 12:25:00,50.34,50.39,50.34,50.35,1000.0,45.9672,46.0129,45.9672,45.9763,1000.0
2013-04-02 12:30:00,50.39,50.4,50.28,50.28,1600.0,46.0129,46.022,45.9124,45.9124,1600.0
2013-04-02 12:35:00,50.29,50.34,50.28,50.34,1000.0,45.9216,45.9672,45.9124,45.9672,1000.0
2013-04-02 12:40:00,50.34,50.34,50.28,50.28,2300.0,45.9672,45.9672,45.9124,45.9124,2300.0
2013-04-02 12:45:00,50.29,50.37,50.29,50.32,1300.0,45.9216,45.9946,45.9216,45.9489,1300.0
2013-04-02 12:50:00,50.37,50.44,50.36,50.41,1100.0,45.9946,46.0585,45.9855,46.0311,1100.0
2013-04-02 12:55:00,50.43,50.43,50.37,50.37,2300.0,46.0494,46.0494,45.9946,45.9946,2300.0
2013-04-02 13:00:00,50.38,50.41,50.38,50.39,1900.0,46.0037,46.0311,46.0037,46.0129,1900.0
2013-04-02 13:05:00,50.39,50.41,50.33,50.33,2000.0,46.0129,46.0311,45.9581,45.9581,2000.0
2013-04-02 13:10:00,50.35,50.4,50.35,50.35,8800.0,45.9763,46.022,45.9763,45.9763,8800.0
2013-04-02 13:15:00,50.35,50.35,50.29,50.3,1100.0,45.9763,45.9763,45.9216,45.9307,1100.0
2013-04-02 13:20:00,50.25,50.4,50.25,50.4,1800.0,45.885,46.022,45.885,46.022,1800.0
2013-04-02 13:25:00,50.35,50.41,50.32,50.32,2800.0,45.9763,46.0311,45.9489,45.9489,2800.0
2013-04-02 13:30:00,50.32,50.37,50.28,50.37,800.0,45.9489,45.9946,45.9124,45.9946,800.0
2013-04-02 13:35:00,50.39,50.4,50.28,50.3,2600.0,46.0129,46.022,45.9124,45.9307,2600.0
2013-04-02 13:40:00,50.29,50.29,50.25,50.25,1000.0,45.9216,45.9216,45.885,45.885,1000.0
2013-04-02 13:45:00,50.25,50.27,50.22,50.22,1100.0,45.885,45.9033,45.8576,45.8576,1100.0
2013-04-02 13:50:00,50.21,50.22,50.17,50.19,2400.0,45.8485,45.8576,45.812,45.8302,2400.0
2013-04-02 13:55:00,50.18,50.18,50.13,50.15,1500.0,45.8211,45.8211,45.7755,45.7937,1500.0
2013-04-02 14:00:00,50.17,50.19,50.16,50.16,1300.0,45.812,45.8302,45.8028,45.8028,1300.0
2013-04-02 14:05:00,50.15,50.18,50.12,50.15,4600.0,45.7937,45.8211,45.7663,45.7937,4600.0
2013-04-02 14:10:00,50.16,50.16,50.07,50.08,2200.0,45.8028,45.8028,45.7207,45.7298,2200.0
2013-04-02 14:15:00,50.09,50.1,50.06,50.07,1200.0,45.7389,45.7481,45.7115,45.7207,1200.0
2013-04-02 14:20:00,50.05,50.09,50.05,50.06,3800.0,45.7024,45.7389,45.7024,45.7115,3800.0
2013-04-02 14:25:00,50.06,50.06,49.87,49.97,9000.0,45.7115,45.7115,45.538,45.6293,9000.0
2013-04-02 14:30:00,49.93,49.95,49.81,49.83,6700.0,45.5928,45.6111,45.4832,45.5015,6700.0
2013-04-02 14:35:00,49.82,49.9,49.78,49.87,3500.0,45.4924,45.5654,45.4559,45.538,3500.0
2013-04-02 14:40:00,49.86,49.86,49.76,49.81,4300.0,45.5289,45.5289,45.4376,45.4832,4300.0
2013-04-02 14:45:00,49.8,49.83,49.78,49.79,1300.0,45.4741,45.5015,45.4559,45.465,1300.0
2013-04-02 14:50:00,49.81,49.82,49.69,49.73,5900.0,45.4832,45.4924,45.3737,45.4102,5900.0
2013-04-02 14:55:00,49.7,49.71,49.64,49.7,6000.0,45.3828,45.3919,45.328,45.3828,6000.0
2013-04-02 15:00:00,49.7,49.73,49.67,49.72,3300.0,45.3828,45.4102,45.3554,45.4011,3300.0
2013-04-02 15:05:00,49.72,49.73,49.7,49.72,2300.0,45.4011,45.4102,45.3828,45.4011,2300.0
2013-04-02 15:10:00,49.71,49.71,49.61,49.62,2800.0,45.3919,45.3919,45.3006,45.3098,2800.0
2013-04-02 15:15:00,49.6,49.62,49.49,49.49,4300.0,45.2915,45.3098,45.191,45.191,4300.0
2013-04-02 15:20:00,49.49,49.52,49.48,49.48,2400.0,45.191,45.2184,45.1819,45.1819,2400.0
2013-04-02 15:25:00,49.52,49.54,49.45,49.51,2200.0,45.2184,45.2367,45.1545,45.2093,2200.0
2013-04-02 15:30:00,49.52,49.6,49.48,49.56,7300.0,45.2184,45.2915,45.1819,45.255,7300.0
2013-04-02 15:35:00,49.59,49.59,49.5,49.54,5300.0,45.2824,45.2824,45.2002,45.2367,5300.0
2013-04-02 15:40:00,49.51,49.53,49.29,49.32,10700.0,45.2093,45.2276,45.0084,45.0358,10700.0
2013-04-02 15:45:00,49.29,49.35,49.24,49.34,13200.0,45.0084,45.0632,44.9628,45.0541,13200.0
2013-04-02 15:50:00,49.34,49.49,49.31,49.4,6100.0,45.0541,45.191,45.0267,45.1089,6100.0
2013-04-02 15:55:00,49.39,49.51,48.78,48.92,196300.0,45.0997,45.2093,44.5427,44.6706,196300.0
2013-04-03 09:30:00,49.05,49.27,49.03,49.23,14200.0,44.7893,44.9902,44.771,44.9536,14200.0
2013-04-03 09:35:00,49.21,49.25,49.05,49.09,8100.0,44.9354,44.9719,44.7893,44.8258,8100.0
2013-04-03 09:40:00,49.05,49.11,48.67,48.73,7600.0,44.7893,44.8441,44.4423,44.4971,7600.0
2013-04-03 09:45:00,48.69,48.72,48.63,48.68,3400.0,44.4605,44.4879,44.4057,44.4514,3400.0
2013-04-03 09:50:00,48.68,48.68,48.57,48.65,5100.0,44.4514,44.4514,44.351,44.424,5100.0
2013-04-03 09:55:00,48.67,48.72,48.61,48.61,3200.0,44.4423,44.4879,44.3875,44.3875,3200.0
2013-04-03 10:00:00,48.67,48.69,48.52,48.69,13400.0,44.4423,44.4605,44.3053,44.4605,13400.0
2013-04-03 10:05:00,48.63,48.65,48.51,48.59,4000.0,44.4057,44.424,44.2962,44.3692,4000.0
2013-04-03 10:10:00,48.52,48.53,48.19,48.19,7600.0,44.3053,44.3144,44.004,44.004,7600.0
2013-04-03 10:15:00,48.2,48.42,48.2,48.28,3600.0,44.0131,44.214,44.0131,44.0862,3600.0
2013-04-03 10:20:00,48.29,48.35,48.25,48.35,1700.0,44.0953,44.1501,44.0588,44.1501,1700.0
2013-04-03 10:25:00,48.34,48.34,48.27,48.29,1400.0,44.1409,44.1409,44.077,44.0953,1400.0
2013-04-03 10:30:00,48.31,48.31,48.14,48.14,5400.0,44.1135,44.1135,43.9583,43.9583,5400.0
2013-04-03 10:35:00,48.18,48.18,48.04,48.14,3300.0,43.9948,43.9948,43.867,43.9583,3300.0
2013-04-03 10:40:00,48.1,48.1,47.96,47.96,7500.0,43.9218,43.9218,43.7939,43.7939,7500.0
2013-04-03 10:45:00,47.98,48.08,47.98,48.01,3300.0,43.8122,43.9035,43.8122,43.8396,3300.0
2013-04-03 10:50:00,48.05,48.08,47.96,48.02,13200.0,43.8761,43.9035,43.7939,43.8487,13200.0
2013-04-03 10:55:00,48.02,48.03,47.76,47.77,6800.0,43.8487,43.8579,43.6113,43.6205,6800.0
2013-04-03 11:00:00,47.75,47.88,47.75,47.87,3500.0,43.6022,43.7209,43.6022,43.7118,3500.0
2013-04-03 11:05:00,47.86,47.86,47.79,47.83,12100.0,43.7026,43.7026,43.6387,43.6752,12100.0
2013-04-03 11:10:00,47.84,47.88,47.71,47.85,11000.0,43.6844,43.7209,43.5657,43.6935,11000.0
2013-04-03 11:15:00,47.82,47.82,47.69,47.7,6900.0,43.6661,43.6661,43.5474,43.5565,6900.0
2013-04-03 11:20:00,47.71,47.8,47.6,47.8,13400.0,43.5657,43.6478,43.4652,43.6478,13400.0
2013-04-03 11:25:00,47.8,47.82,47.73,47.73,2900.0,43.6478,43.6661,43.5839,43.5839,2900.0
2013-04-03 11:30:00,47.7,47.91,47.7,47.73,12900.0,43.5565,43.7483,43.5565,43.5839,12900.0
2013-04-03 11:35:00,47.72,47.73,47.69,47.73,6500.0,43.5748,43.5839,43.5474,43.5839,6500.0
2013-04-03 11:40:00,47.72,47.72,47.59,47.65,12700.0,43.5748,43.5748,43.4561,43.5109,12700.0
2013-04-03 11:45:00,47.64,47.76,47.58,47.76,6000.0,43.5017,43.6113,43.447,43.6113,6000.0
2013-04-03 11:50:00,47.78,47.8,47.64,47.66,3500.0,43.6296,43.6478,43.5017,43.52,3500.0
2013-04-03 11:55:00,47.67,47.76,47.67,47.7,6100.0,43.5291,43.6113,43.5291,43.5565,6100.0
2013-04-03 12:00:00,47.75,47.78,47.69,47.78,6800.0,43.6022,43.6296,43.5474,43.6296,6800.0
2013-04-03 12:05:00,47.78,47.78,47.7,47.7,2500.0,43.6296,43.6296,43.5565,43.5565,2500.0
2013-04-03 12:10:00,47.72,47.87,47.7,47.87,7000.0,43.5748,43.7118,43.5565,43.7118,7000.0
2013-04-03 12:15:00,47.86,47.93,47.86,47.87,3200.0,43.7026,43.7666,43.7026,43.7118,3200.0
2013-04-03 12:20:00,47.85,47.95,47.83,47.94,5800.0,43.6935,43.7848,43.6752,43.7757,5800.0
2013-04-03 12:25:00,47.92,47.99,47.86,47.98,12700.0,43.7574,43.8213,43.7026,43.8122,12700.0
2013-04-03 12:30:00,47.98,48.02,47.98,48.01,5600.0,43.8122,43.8487,43.8122,43.8396,5600.0
2013-04-03 12:35:00,48.0,48.01,47.93,47.95,16500.0,43.8305,43.8396,43.7666,43.7848,16500.0
2013-04-03 12:40:00,47.97,48.04,47.95,48.04,11500.0,43.8031,43.867,43.7848,43.867,11500.0
2013-04-03 12:45:00,48.02,48.1,47.96,47.96,16700.0,43.8487,43.9218,43.7939,43.7939,16700.0
2013-04-03 12:50:00,47.98,48.05,47.97,48.05,3800.0,43.8122,43.8761,43.8031,43.8761,3800.0
2013-04-03 12:55:00,48.02,48.05,48.0,48.05,6100.0,43.8487,43.8761,43.8305,43.8761,6100.0
2013-04-03 13:00:00,48.03,48.09,48.03,48.06,1600.0,43.8579,43.9127,43.8579,43.8853,1600.0
2013-04-03 13:05:00,48.02,48.06,47.99,48.06,14300.0,43.8487,43.8853,43.8213,43.8853,14300.0
2013-04-03 13:10:00,48.06,48.16,48.06,48.09,3400.0,43.8853,43.9766,43.8853,43.9127,3400.0
2013-04-03 13:15:00,48.03,48.09,47.95,48.07,2900.0,43.8579,43.9127,43.7848,43.8944,2900.0
2013-04-03 13:20:00,48.04,48.05,47.9,48.0,6800.0,43.867,43.8761,43.7392,43.8305,6800.0
2013-04-03 13:25:00,48.01,48.07,47.98,48.03,10500.0,43.8396,43.8944,43.8122,43.8579,10500.0
2013-04-03 13:30:00,48.02,48.11,47.94,48.06,11200.0,43.8487,43.9309,43.7757,43.8853,11200.0
2013-04-03 13:35:00,48.02,48.04,47.87,48.03,20000.0,43.8487,43.867,43.7118,43.8579,20000.0
2013-04-03 13:40:00,48.03,48.04,47.84,47.86,10800.0,43.8579,43.867,43.6844,43.7026,10800.0
2013-04-03 13:45:00,47.9,47.9,47.78,47.86,21300.0,43.7392,43.7392,43.6296,43.7026,21300.0
2013-04-03 13:50:00,47.84,47.91,47.83,47.91,7200.0,43.6844,43.7483,43.6752,43.7483,7200.0
2013-04-03 13:55:00,47.87,48.01,47.87,47.94,4900.0,43.7118,43.8396,43.7118,43.7757,4900.0
2013-04-03 14:00:00,47.95,48.0,47.95,47.97,1500.0,43.7848,43.8305,43.7848,43.8031,1500.0
2013-04-03 14:05:00,47.96,48.05,47.87,47.98,4000.0,43.7939,43.8761,43.7118,43.8122,4000.0
2013-04-03 14:10:00,48.04,48.23,48.04,48.18,6300.0,43.867,44.0405,43.867,43.9948,6300.0
2013-04-03 14:15:00,48.15,48.3,48.15,48.22,3500.0,43.9674,44.1044,43.9674,44.0314,3500.0
2013-04-03 14:20:00,48.2,48.29,48.19,48.22,3900.0,44.0131,44.0953,44.004,44.0314,3900.0
2013-04-03 14:25:00,48.24,48.24,48.16,48.19,3400.0,44.0496,44.0496,43.9766,44.004,3400.0
2013-04-03 14:30:00,48.19,48.23,48.17,48.19,2700.0,44.004,44.0405,43.9857,44.004,2700.0
2013-04-03 14:35:00,48.17,48.21,48.14,48.18,3000.0,43.9857,44.0222,43.9583,43.9948,3000.0
2013-04-03 14:40:00,48.18,48.29,48.18,48.29,7300.0,43.9948,44.0953,43.9948,44.0953,7300.0
2013-04-03 14:45:00,48.28,48.44,48.28,48.43,8900.0,44.0862,44.2323,44.0862,44.2231,8900.0
2013-04-03 14:50:00,48.4,48.47,48.33,48.39,15500.0,44.1957,44.2596,44.1318,44.1866,15500.0
2013-04-03 14:55:00,48.37,48.39,48.3,48.35,5200.0,44.1683,44.1866,44.1044,44.1501,5200.0
2013-04-03 15:00:00,48.35,48.41,48.33,48.33,5800.0,44.1501,44.2049,44.1318,44.1318,5800.0
2013-04-03 15:05:00,48.24,48.31,48.23,48.27,3000.0,44.0496,44.1135,44.0405,44.077,3000.0
2013-04-03 15:10:00,48.28,48.3,48.24,48.25,3200.0,44.0862,44.1044,44.0496,44.0588,3200.0
2013-04-03 15:15:00,48.28,48.29,48.12,48.16,6300.0,44.0862,44.0953,43.94,43.9766,6300.0
2013-04-03 15:20:00,48.21,48.21,48.11,48.16,9300.0,44.0222,44.0222,43.9309,43.9766,9300.0
2013-04-03 15:25:00,48.15,48.19,48.08,48.11,31300.0,43.9674,44.004,43.9035,43.9309,31300.0
2013-04-03 15:30:00,48.06,48.07,47.97,47.97,7800.0,43.8853,43.8944,43.8031,43.8031,7800.0
2013-04-03 15:35:00,47.93,47.96,47.86,47.92,14000.0,43.7666,43.7939,43.7026,43.7574,14000.0
2013-04-03 15:40:00,47.85,48.0,47.78,47.98,6100.0,43.6935,43.8305,43.6296,43.8122,6100.0
2013-04-03 15:45:00,47.96,48.18,47.89,48.1,12200.0,43.7939,43.9948,43.73,43.9218,12200.0
2013-04-03 15:50:00,48.08,48.16,48.06,48.14,10300.0,43.9035,43.9766,43.8853,43.9583,10300.0
2013-04-03 15:55:00,48.16,48.26,48.1,48.21,59700.0,43.9766,44.0679,43.9218,44.0222,59700.0
2013-04-04 09:30:00,48.24,48.4,48.14,48.29,8600.0,44.0496,44.1957,43.9583,44.0953,8600.0
2013-04-04 09:35:00,48.2,48.68,48.19,48.64,17800.0,44.0131,44.4514,44.004,44.4149,17800.0
2013-04-04 09:40:00,48.63,48.89,48.63,48.84,12400.0,44.4057,44.6432,44.4057,44.5975,12400.0
2013-04-04 09:45:00,48.85,48.85,48.75,48.75,2800.0,44.6066,44.6066,44.5153,44.5153,2800.0
2013-04-04 09:50:00,48.76,48.89,48.71,48.77,6700.0,44.5245,44.6432,44.4788,44.5336,6700.0
2013-04-04 09:55:00,48.74,48.76,48.7,48.76,2800.0,44.5062,44.5245,44.4697,44.5245,2800.0
2013-04-04 10:00:00,48.8,48.88,48.78,48.86,4600.0,44.561,44.634,44.5427,44.6158,4600.0
2013-04-04 10:05:00,48.81,48.83,48.71,48.71,5000.0,44.5701,44.5884,44.4788,44.4788,5000.0
2013-04-04 10:10:00,48.7,48.74,48.63,48.7,5100.0,44.4697,44.5062,44.4057,44.4697,5100.0
2013-04-04 10:15:00,48.7,48.7,48.65,48.66,2100.0,44.4697,44.4697,44.424,44.4331,2100.0
2013-04-04 10:20:00,48.7,48.79,48.7,48.7,2000.0,44.4697,44.5519,44.4697,44.4697,2000.0
2013-04-04 10:25:00,48.66,48.67,48.55,48.67,12000.0,44.4331,44.4423,44.3327,44.4423,12000.0
2013-04-04 10:30:00,48.71,48.75,48.7,48.7,500.0,44.4788,44.5153,44.4697,44.4697,500.0
2013-04-04 10:35:00,48.69,48.69,48.59,48.59,1200.0,44.4605,44.4605,44.3692,44.3692,1200.0
2013-04-04 10:40:00,48.53,48.69,48.53,48.68,2100.0,44.3144,44.4605,44.3144,44.4514,2100.0
2013-04-04 10:45:00,48.65,48.66,48.55,48.6,1300.0,44.424,44.4331,44.3327,44.3784,1300.0
2013-04-04 10:50:00,48.59,48.76,48.56,48.72,6900.0,44.3692,44.5245,44.3418,44.4879,6900.0
2013-04-04 10:55:00,48.75,48.77,48.57,48.66,9000.0,44.5153,44.5336,44.351,44.4331,9000.0
2013-04-04 11:00:00,48.64,48.72,48.62,48.69,3600.0,44.4149,44.4879,44.3966,44.4605,3600.0
2013-04-04 11:05:00,48.69,48.73,48.53,48.58,7200.0,44.4605,44.4971,44.3144,44.3601,7200.0
2013-04-04 11:10:00,48.6,48.71,48.57,48.69,4700.0,44.3784,44.4788,44.351,44.4605,4700.0
2013-04-04 11:15:00,48.62,48.71,48.59,48.71,2500.0,44.3966,44.4788,44.3692,44.4788,2500.0
2013-04-04 11:20:00,48.68,48.75,48.67,48.68,1100.0,44.4514,44.5153,44.4423,44.4514,1100.0
2013-04-04 11:25:00,48.7,48.71,48.63,48.66,2500.0,44.4697,44.4788,44.4057,44.4331,2500.0
2013-04-04 11:30:00,48.66,48.68,48.58,48.66,4700.0,44.4331,44.4514,44.3601,44.4331,4700.0
2013-04-04 11:35:00,48.6,48.64,48.56,48.56,4200.0,44.3784,44.4149,44.3418,44.3418,4200.0
2013-04-04 11:40:00,48.58,48.66,48.58,48.65,3600.0,44.3601,44.4331,44.3601,44.424,3600.0
2013-04-04 11:45:00,48.68,48.71,48.62,48.66,6500.0,44.4514,44.4788,44.3966,44.4331,6500.0
2013-04-04 11:50:00,48.61,48.62,48.53,48.6,8600.0,44.3875,44.3966,44.3144,44.3784,8600.0
2013-04-04 11:55:00,48.58,48.67,48.57,48.61,2900.0,44.3601,44.4423,44.351,44.3875,2900.0
2013-04-04 12:00:00,48.64,48.64,48.5,48.52,7100.0,44.4149,44.4149,44.287,44.3053,7100.0
2013-04-04 12:05:00,48.47,48.5,48.43,48.43,4900.0,44.2596,44.287,44.2231,44.2231,4900.0
2013-04-04 12:10:00,48.43,48.52,48.27,48.28,13400.0,44.2231,44.3053,44.077,44.0862,13400.0
2013-04-04 12:15:00,48.23,48.3,48.23,48.3,2400.0,44.0405,44.1044,44.0405,44.1044,2400.0
2013-04-04 12:20:00,48.27,48.37,48.2,48.37,5400.0,44.077,44.1683,44.0131,44.1683,5400.0
2013-04-04 12:25:00,48.35,48.4,48.33,48.37,2600.0,44.1501,44.1957,44.1318,44.1683,2600.0
2013-04-04 12:30:00,48.38,48.38,48.35,48.36,900.0,44.1775,44.1775,44.1501,44.1592,900.0
2013-04-04 12:35:00,48.37,48.42,48.37,48.4,1800.0,44.1683,44.214,44.1683,44.1957,1800.0
2013-04-04 12:40:00,48.38,48.41,48.35,48.4,3700.0,44.1775,44.2049,44.1501,44.1957,3700.0
2013-04-04 12:45:00,48.38,48.39,48.38,48.39,1000.0,44.1775,44.1866,44.1775,44.1866,1000.0
2013-04-04 12:50:00,48.37,48.38,48.35,48.38,1700.0,44.1683,44.1775,44.1501,44.1775,1700.0
2013-04-04 12:55:00,48.39,48.42,48.35,48.37,1100.0,44.1866,44.214,44.1501,44.1683,1100.0
2013-04-04 13:00:00,48.39,48.41,48.36,48.41,1600.0,44.1866,44.2049,44.1592,44.2049,1600.0
2013-04-04 13:05:00,48.39,48.42,48.35,48.35,5200.0,44.1866,44.214,44.1501,44.1501,5200.0
2013-04-04 13:10:00,48.35,48.35,48.2,48.29,5500.0,44.1501,44.1501,44.0131,44.0953,5500.0
2013-04-04 13:15:00,48.3,48.34,48.25,48.34,2000.0,44.1044,44.1409,44.0588,44.1409,2000.0
2013-04-04 13:20:00,48.29,48.34,48.28,48.3,1200.0,44.0953,44.1409,44.0862,44.1044,1200.0
2013-04-04 13:25:00,48.31,48.4,48.31,48.4,2100.0,44.1135,44.1957,44.1135,44.1957,2100.0
2013-04-04 13:30:00,48.38,48.41,48.35,48.35,3900.0,44.1775,44.2049,44.1501,44.1501,3900.0
2013-04-04 13:35:00,48.32,48.35,48.29,48.32,3400.0,44.1227,44.1501,44.0953,44.1227,3400.0
2013-04-04 13:40:00,48.27,48.42,48.26,48.42,1800.0,44.077,44.214,44.0679,44.214,1800.0
2013-04-04 13:45:00,48.45,48.54,48.42,48.46,4700.0,44.2414,44.3236,44.214,44.2505,4700.0
2013-04-04 13:50:00,48.45,48.48,48.45,48.47,1500.0,44.2414,44.2688,44.2414,44.2596,1500.0
2013-04-04 13:55:00,48.45,48.56,48.44,48.54,8200.0,44.2414,44.3418,44.2323,44.3236,8200.0
2013-04-04 14:00:00,48.55,48.57,48.49,48.54,7700.0,44.3327,44.351,44.2779,44.3236,7700.0
2013-04-04 14:05:00,48.52,48.57,48.5,48.55,5200.0,44.3053,44.351,44.287,44.3327,5200.0
2013-04-04 14:10:00,48.54,48.54,48.46,48.49,2400.0,44.3236,44.3236,44.2505,44.2779,2400.0
2013-04-04 14:15:00,48.49,48.53,48.45,48.48,5400.0,44.2779,44.3144,44.2414,44.2688,5400.0
2013-04-04 14:20:00,48.45,48.66,48.44,48.66,29500.0,44.2414,44.4331,44.2323,44.4331,29500.0
2013-04-04 14:25:00,48.65,48.65,48.56,48.59,3000.0,44.424,44.424,44.3418,44.3692,3000.0
2013-04-04 14:30:00,48.58,48.58,48.51,48.51,1700.0,44.3601,44.3601,44.2962,44.2962,1700.0
2013-04-04 14:35:00,48.5,48.51,48.46,48.46,3900.0,44.287,44.2962,44.2505,44.2505,3900.0
2013-04-04 14:40:00,48.48,48.52,48.47,48.52,2700.0,44.2688,44.3053,44.2596,44.3053,2700.0
2013-04-04 14:45:00,48.52,48.54,48.48,48.52,2300.0,44.3053,44.3236,44.2688,44.3053,2300.0
2013-04-04 14:50:00,48.51,48.52,48.41,48.43,5600.0,44.2962,44.3053,44.2049,44.2231,5600.0
2013-04-04 14:55:00,48.45,48.46,48.42,48.43,4500.0,44.2414,44.2505,44.214,44.2231,4500.0
2013-04-04 15:00:00,48.39,48.4,48.37,48.37,3900.0,44.1866,44.1957,44.1683,44.1683,3900.0
2013-04-04 15:05:00,48.37,48.41,48.31,48.31,2400.0,44.1683,44.2049,44.1135,44.1135,2400.0
2013-04-04 15:10:00,48.29,48.32,48.22,48.3,4900.0,44.0953,44.1227,44.0314,44.1044,4900.0
2013-04-04 15:15:00,48.22,48.26,48.18,48.2,3900.0,44.0314,44.0679,43.9948,44.0131,3900.0
2013-04-04 15:20:00,48.19,48.33,48.18,48.33,4000.0,44.004,44.1318,43.9948,44.1318,4000.0
2013-04-04 15:25:00,48.3,48.31,48.21,48.21,2200.0,44.1044,44.1135,44.0222,44.0222,2200.0
2013-04-04 15:30:00,48.21,48.26,48.21,48.23,3500.0,44.0222,44.0679,44.0222,44.0405,3500.0
2013-04-04 15:35:00,48.24,48.33,48.24,48.29,2400.0,44.0496,44.1318,44.0496,44.0953,2400.0
2013-04-04 15:40:00,48.27,48.36,48.27,48.27,2800.0,44.077,44.1592,44.077,44.077,2800.0
2013-04-04 15:45:00,48.29,48.4,48.29,48.4,7600.0,44.0953,44.1957,44.0953,44.1957,7600.0
2013-04-04 15:50:00,48.4,48.43,48.32,48.37,10400.0,44.1957,44.2231,44.1227,44.1683,10400.0
2013-04-04 15:55:00,48.42,48.48,48.34,48.46,20100.0,44.214,44.2688,44.1409,44.2505,20100.0
2013-04-05 09:30:00,47.56,47.69,47.54,47.65,13100.0,43.4287,43.5474,43.4104,43.5109,13100.0
2013-04-05 09:35:00,47.65,47.72,47.58,47.68,6200.0,43.5109,43.5748,43.447,43.5383,6200.0
2013-04-05 09:40:00,47.78,47.9,47.76,47.9,7000.0,43.6296,43.7392,43.6113,43.7392,7000.0
2013-04-05 09:45:00,47.9,48.16,47.87,47.99,13300.0,43.7392,43.9766,43.7118,43.8213,13300.0
2013-04-05 09:50:00,47.97,47.98,47.68,47.72,6700.0,43.8031,43.8122,43.5383,43.5748,6700.0
2013-04-05 09:55:00,47.75,47.94,47.75,47.76,4300.0,43.6022,43.7757,43.6022,43.6113,4300.0
2013-04-05 10:00:00,47.75,47.94,47.62,47.92,6400.0,43.6022,43.7757,43.4835,43.7574,6400.0
2013-04-05 10:05:00,47.92,47.92,47.65,47.86,10700.0,43.7574,43.7574,43.5109,43.7026,10700.0
2013-04-05 10:10:00,47.85,47.91,47.7,47.73,4600.0,43.6935,43.7483,43.5565,43.5839,4600.0
2013-04-05 10:15:00,47.73,47.8,47.68,47.78,4900.0,43.5839,43.6478,43.5383,43.6296,4900.0
2013-04-05 10:20:00,47.78,48.03,47.77,48.03,10800.0,43.6296,43.8579,43.6205,43.8579,10800.0
2013-04-05 10:25:00,48.04,48.2,48.03,48.09,6100.0,43.867,44.0131,43.8579,43.9127,6100.0
2013-04-05 10:30:00,48.09,48.25,48.07,48.15,4700.0,43.9127,44.0588,43.8944,43.9674,4700.0
2013-04-05 10:35:00,48.14,48.28,48.08,48.28,8900.0,43.9583,44.0862,43.9035,44.0862,8900.0
2013-04-05 10:40:00,48.33,48.35,48.28,48.35,6000.0,44.1318,44.1501,44.0862,44.1501,6000.0
2013-04-05 10:45:00,48.36,48.46,48.33,48.39,6700.0,44.1592,44.2505,44.1318,44.1866,6700.0
2013-04-05 10:50:00,48.43,48.52,48.43,48.47,4700.0,44.2231,44.3053,44.2231,44.2596,4700.0
2013-04-05 10:55:00,48.55,48.64,48.51,48.6,4500.0,44.3327,44.4149,44.2962,44.3784,4500.0
2013-04-05 11:00:00,48.6,48.61,48.52,48.58,4600.0,44.3784,44.3875,44.3053,44.3601,4600.0
2013-04-05 11:05:00,48.57,48.57,48.37,48.39,4700.0,44.351,44.351,44.1683,44.1866,4700.0
2013-04-05 11:10:00,48.34,48.6,48.34,48.6,2900.0,44.1409,44.3784,44.1409,44.3784,2900.0
2013-04-05 11:15:00,48.6,48.61,48.44,48.53,6300.0,44.3784,44.3875,44.2323,44.3144,6300.0
2013-04-05 11:20:00,48.54,48.57,48.48,48.51,2800.0,44.3236,44.351,44.2688,44.2962,2800.0
2013-04-05 11:25:00,48.49,48.53,48.41,48.53,4400.0,44.2779,44.3144,44.2049,44.3144,4400.0
2013-04-05 11:30:00,48.52,48.53,48.48,48.52,3700.0,44.3053,44.3144,44.2688,44.3053,3700.0
2013-04-05 11:35:00,48.48,48.51,48.43,48.43,2100.0,44.2688,44.2962,44.2231,44.2231,2100.0
2013-04-05 11:40:00,48.4,48.5,48.4,48.5,3900.0,44.1957,44.287,44.1957,44.287,3900.0
2013-04-05 11:45:00,48.51,48.61,48.51,48.58,2800.0,44.2962,44.3875,44.2962,44.3601,2800.0
2013-04-05 11:50:00,48.58,48.58,48.45,48.47,3000.0,44.3601,44.3601,44.2414,44.2596,3000.0
2013-04-05 11:55:00,48.49,48.49,48.38,48.41,4800.0,44.2779,44.2779,44.1775,44.2049,4800.0
2013-04-05 12:00:00,48.37,48.43,48.37,48.37,1700.0,44.1683,44.2231,44.1683,44.1683,1700.0
2013-04-05 12:05:00,48.37,48.46,48.37,48.46,2200.0,44.1683,44.2505,44.1683,44.2505,2200.0
2013-04-05 12:10:00,48.44,48.46,48.42,48.44,2300.0,44.2323,44.2505,44.214,44.2323,2300.0
2013-04-05 12:15:00,48.44,48.45,48.38,48.43,15400.0,44.2323,44.2414,44.1775,44.2231,15400.0
2013-04-05 12:20:00,48.4,48.4,48.37,48.39,1100.0,44.1957,44.1957,44.1683,44.1866,1100.0
2013-04-05 12:25:00,48.36,48.43,48.34,48.43,2300.0,44.1592,44.2231,44.1409,44.2231,2300.0
2013-04-05 12:30:00,48.43,48.45,48.41,48.41,1200.0,44.2231,44.2414,44.2049,44.2049,1200.0
2013-04-05 12:35:00,48.41,48.49,48.39,48.49,2400.0,44.2049,44.2779,44.1866,44.2779,2400.0
2013-04-05 12:40:00,48.43,48.45,48.38,48.38,1400.0,44.2231,44.2414,44.1775,44.1775,1400.0
2013-04-05 12:45:00,48.41,48.43,48.36,48.4,2100.0,44.2049,44.2231,44.1592,44.1957,2100.0
2013-04-05 12:50:00,48.37,48.4,48.37,48.37,900.0,44.1683,44.1957,44.1683,44.1683,900.0
2013-04-05 12:55:00,48.35,48.35,48.27,48.3,2700.0,44.1501,44.1501,44.077,44.1044,2700.0
2013-04-05 13:00:00,48.28,48.28,48.21,48.26,2600.0,44.0862,44.0862,44.0222,44.0679,2600.0
2013-04-05 13:05:00,48.29,48.34,48.28,48.34,2400.0,44.0953,44.1409,44.0862,44.1409,2400.0
2013-04-05 13:10:00,48.33,48.38,48.33,48.38,1500.0,44.1318,44.1775,44.1318,44.1775,1500.0
2013-04-05 13:15:00,48.35,48.47,48.35,48.46,3000.0,44.1501,44.2596,44.1501,44.2505,3000.0
2013-04-05 13:20:00,48.47,48.47,48.38,48.39,1000.0,44.2596,44.2596,44.1775,44.1866,1000.0
2013-04-05 13:25:00,48.39,48.44,48.37,48.42,2200.0,44.1866,44.2323,44.1683,44.214,2200.0
2013-04-05 13:30:00,48.41,48.44,48.37,48.38,2700.0,44.2049,44.2323,44.1683,44.1775,2700.0
2013-04-05 13:35:00,48.38,48.38,48.32,48.34,5300.0,44.1775,44.1775,44.1227,44.1409,5300.0
2013-04-05 13:40:00,48.35,48.35,48.3,48.3,2100.0,44.1501,44.1501,44.1044,44.1044,2100.0
2013-04-05 13:45:00,48.33,48.33,48.27,48.27,4900.0,44.1318,44.1318,44.077,44.077,4900.0
2013-04-05 13:50:00,48.23,48.26,48.22,48.22,4500.0,44.0405,44.0679,44.0314,44.0314,4500.0
2013-04-05 13:55:00,48.21,48.21,48.1,48.1,5700.0,44.0222,44.0222,43.9218,43.9218,5700.0
2013-04-05 14:00:00,48.12,48.16,48.12,48.15,2000.0,43.94,43.9766,43.94,43.9674,2000.0
2013-04-05 14:05:00,48.13,48.19,48.11,48.15,13200.0,43.9492,44.004,43.9309,43.9674,13200.0
2013-04-05 14:10:00,48.15,48.15,48.07,48.09,4400.0,43.9674,43.9674,43.8944,43.9127,4400.0
2013-04-05 14:15:00,48.09,48.19,48.09,48.18,4400.0,43.9127,44.004,43.9127,43.9948,4400.0
2013-04-05 14:20:00,48.12,48.2,48.12,48.15,4600.0,43.94,44.0131,43.94,43.9674,4600.0
2013-04-05 14:25:00,48.2,48.23,48.19,48.23,2000.0,44.0131,44.0405,44.004,44.0405,2000.0
2013-04-05 14:30:00,48.21,48.26,48.19,48.26,3600.0,44.0222,44.0679,44.004,44.0679,3600.0
2013-04-05 14:35:00,48.26,48.32,48.26,48.3,3400.0,44.0679,44.1227,44.0679,44.1044,3400.0
2013-04-05 14:40:00,48.31,48.34,48.3,48.33,3000.0,44.1135,44.1409,44.1044,44.1318,3000.0
2013-04-05 14:45:00,48.33,48.34,48.22,48.33,11200.0,44.1318,44.1409,44.0314,44.1318,11200.0
2013-04-05 14:50:00,48.33,48.36,48.3,48.36,2600.0,44.1318,44.1592,44.1044,44.1592,2600.0
2013-04-05 14:55:00,48.34,48.39,48.3,48.36,3200.0,44.1409,44.1866,44.1044,44.1592,3200.0
2013-04-05 15:00:00,48.34,48.42,48.29,48.37,5400.0,44.1409,44.214,44.0953,44.1683,5400.0
2013-04-05 15:05:00,48.39,48.44,48.39,48.44,3800.0,44.1866,44.2323,44.1866,44.2323,3800.0
2013-04-05 15:10:00,48.44,48.48,48.42,48.48,3300.0,44.2323,44.2688,44.214,44.2688,3300.0
2013-04-05 15:15:00,48.48,48.54,48.46,48.48,4200.0,44.2688,44.3236,44.2505,44.2688,4200.0
2013-04-05 15:20:00,48.44,48.45,48.35,48.44,4400.0,44.2323,44.2414,44.1501,44.2323,4400.0
2013-04-05 15:25:00,48.46,48.49,48.41,48.48,5000.0,44.2505,44.2779,44.2049,44.2688,5000.0
2013-04-05 15:30:00,48.46,48.5,48.41,48.46,31400.0,44.2505,44.287,44.2049,44.2505,31400.0
2013-04-05 15:35:00,48.47,48.79,48.47,48.75,11900.0,44.2596,44.5519,44.2596,44.5153,11900.0
2013-04-05 15:40:00,48.74,48.8,48.73,48.76,7000.0,44.5062,44.561,44.4971,44.5245,7000.0
2013-04-05 15:45:00,48.77,48.86,48.72,48.86,15400.0,44.5336,44.6158,44.4879,44.6158,15400.0
2013-04-05 15:50:00,48.85,48.87,48.72,48.77,15600.0,44.6066,44.6249,44.4879,44.5336,15600.0
2013-04-05 15:55:00,48.78,48.92,48.74,48.81,36700.0,44.5427,44.6706,44.5062,44.5701,36700.0
2013-04-08 09:30:00,48.94,49.33,48.85,48.85,7900.0,44.6888,45.0449,44.6066,44.6066,7900.0
2013-04-08 09:35:00,48.95,49.18,48.95,49.09,5000.0,44.698,44.908,44.698,44.8258,5000.0
2013-04-08 09:40:00,49.14,49.34,49.13,49.26,6500.0,44.8714,45.0541,44.8623,44.981,6500.0
2013-04-08 09:45:00,49.22,49.37,49.18,49.32,6300.0,44.9445,45.0815,44.908,45.0358,6300.0
2013-04-08 09:50:00,49.31,49.34,49.07,49.18,8100.0,45.0267,45.0541,44.8075,44.908,8100.0
2013-04-08 09:55:00,49.19,49.3,49.1,49.1,4000.0,44.9171,45.0175,44.8349,44.8349,4000.0
2013-04-08 10:00:00,49.1,49.26,48.69,48.69,7400.0,44.8349,44.981,44.4605,44.4605,7400.0
2013-04-08 10:05:00,48.73,48.75,48.53,48.57,5200.0,44.4971,44.5153,44.3144,44.351,5200.0
2013-04-08 10:10:00,48.61,48.72,48.4,48.44,6700.0,44.3875,44.4879,44.1957,44.2323,6700.0
2013-04-08 10:15:00,48.44,48.5,48.37,48.39,5900.0,44.2323,44.287,44.1683,44.1866,5900.0
2013-04-08 10:20:00,48.36,48.49,48.35,48.49,3700.0,44.1592,44.2779,44.1501,44.2779,3700.0
2013-04-08 10:25:00,48.47,48.5,48.33,48.39,4700.0,44.2596,44.287,44.1318,44.1866,4700.0
2013-04-08 10:30:00,48.43,48.49,48.39,48.45,4200.0,44.2231,44.2779,44.1866,44.2414,4200.0
2013-04-08 10:35:00,48.48,48.48,48.39,48.39,3200.0,44.2688,44.2688,44.1866,44.1866,3200.0
2013-04-08 10:40:00,48.37,48.5,48.37,48.47,6300.0,44.1683,44.287,44.1683,44.2596,6300.0
2013-04-08 10:45:00,48.5,48.57,48.47,48.53,2700.0,44.287,44.351,44.2596,44.3144,2700.0
2013-04-08 10:50:00,48.52,48.56,48.48,48.49,3700.0,44.3053,44.3418,44.2688,44.2779,3700.0
2013-04-08 10:55:00,48.51,48.54,48.45,48.48,2000.0,44.2962,44.3236,44.2414,44.2688,2000.0
2013-04-08 11:00:00,48.52,48.52,48.42,48.48,4400.0,44.3053,44.3053,44.214,44.2688,4400.0
2013-04-08 11:05:00,48.48,48.49,48.42,48.49,2000.0,44.2688,44.2779,44.214,44.2779,2000.0
2013-04-08 11:10:00,48.46,48.6,48.46,48.59,2400.0,44.2505,44.3784,44.2505,44.3692,2400.0
2013-04-08 11:15:00,48.6,48.6,48.48,48.55,2000.0,44.3784,44.3784,44.2688,44.3327,2000.0
2013-04-08 11:20:00,48.58,48.63,48.58,48.6,6100.0,44.3601,44.4057,44.3601,44.3784,6100.0
2013-04-08 11:25:00,48.58,48.59,48.5,48.51,1500.0,44.3601,44.3692,44.287,44.2962,1500.0
2013-04-08 11:30:00,48.53,48.53,48.45,48.46,3000.0,44.3144,44.3144,44.2414,44.2505,3000.0
2013-04-08 11:35:00,48.45,48.5,48.42,48.44,4100.0,44.2414,44.287,44.214,44.2323,4100.0
2013-04-08 11:40:00,48.46,48.57,48.46,48.57,2200.0,44.2505,44.351,44.2505,44.351,2200.0
2013-04-08 11:45:00,48.55,48.6,48.54,48.55,4000.0,44.3327,44.3784,44.3236,44.3327,4000.0
2013-04-08 11:50:00,48.56,48.59,48.51,48.51,5000.0,44.3418,44.3692,44.2962,44.2962,5000.0
2013-04-08 11:55:00,48.52,48.57,48.5,48.52,12300.0,44.3053,44.351,44.287,44.3053,12300.0
2013-04-08 12:00:00,48.52,48.55,48.5,48.51,3100.0,44.3053,44.3327,44.287,44.2962,3100.0
2013-04-08 12:05:00,48.52,48.59,48.5,48.54,14000.0,44.3053,44.3692,44.287,44.3236,14000.0
2013-04-08 12:10:00,48.54,48.62,48.5,48.62,2500.0,44.3236,44.3966,44.287,44.3966,2500.0
2013-04-08 12:15:00,48.64,48.65,48.56,48.59,2000.0,44.4149,44.424,44.3418,44.3692,2000.0
2013-04-08 12:20:00,48.57,48.59,48.5,48.51,3600.0,44.351,44.3692,44.287,44.2962,3600.0
2013-04-08 12:25:00,48.52,48.57,48.52,48.55,3500.0,44.3053,44.351,44.3053,44.3327,3500.0
2013-04-08 12:30:00,48.55,48.61,48.55,48.61,2100.0,44.3327,44.3875,44.3327,44.3875,2100.0
2013-04-08 12:35:00,48.63,48.71,48.63,48.71,3400.0,44.4057,44.4788,44.4057,44.4788,3400.0
2013-04-08 12:40:00,48.69,48.69,48.58,48.6,1900.0,44.4605,44.4605,44.3601,44.3784,1900.0
2013-04-08 12:45:00,48.6,48.6,48.55,48.55,1700.0,44.3784,44.3784,44.3327,44.3327,1700.0
2013-04-08 12:50:00,48.56,48.62,48.56,48.61,1600.0,44.3418,44.3966,44.3418,44.3875,1600.0
2013-04-08 12:55:00,48.61,48.72,48.61,48.68,3400.0,44.3875,44.4879,44.3875,44.4514,3400.0
2013-04-08 13:00:00,48.61,48.67,48.61,48.67,1800.0,44.3875,44.4423,44.3875,44.4423,1800.0
2013-04-08 13:05:00,48.67,48.71,48.67,48.71,700.0,44.4423,44.4788,44.4423,44.4788,700.0
2013-04-08 13:10:00,48.73,48.83,48.73,48.81,2100.0,44.4971,44.5884,44.4971,44.5701,2100.0
2013-04-08 13:15:00,48.84,48.87,48.78,48.83,1300.0,44.5975,44.6249,44.5427,44.5884,1300.0
2013-04-08 13:20:00,48.83,48.87,48.8,48.82,3800.0,44.5884,44.6249,44.561,44.5792,3800.0
2013-04-08 13:25:00,48.82,48.89,48.8,48.89,4400.0,44.5792,44.6432,44.561,44.6432,4400.0
2013-04-08 13:30:00,48.87,48.87,48.76,48.76,1600.0,44.6249,44.6249,44.5245,44.5245,1600.0
2013-04-08 13:35:00,48.76,48.78,48.72,48.78,2800.0,44.5245,44.5427,44.4879,44.5427,2800.0
2013-04-08 13:40:00,48.77,48.81,48.77,48.79,1300.0,44.5336,44.5701,44.5336,44.5519,1300.0
2013-04-08 13:45:00,48.79,48.82,48.78,48.82,800.0,44.5519,44.5792,44.5427,44.5792,800.0
2013-04-08 13:50:00,48.79,48.79,48.73,48.74,3100.0,44.5519,44.5519,44.4971,44.5062,3100.0
2013-04-08 13:55:00,48.73,48.77,48.73,48.75,3800.0,44.4971,44.5336,44.4971,44.5153,3800.0
2013-04-08 14:00:00,48.78,48.78,48.7,48.77,6400.0,44.5427,44.5427,44.4697,44.5336,6400.0
2013-04-08 14:05:00,48.74,48.79,48.66,48.73,15500.0,44.5062,44.5519,44.4331,44.4971,15500.0
2013-04-08 14:10:00,48.71,48.77,48.71,48.73,3000.0,44.4788,44.5336,44.4788,44.4971,3000.0
2013-04-08 14:15:00,48.73,48.75,48.72,48.73,4700.0,44.4971,44.5153,44.4879,44.4971,4700.0
2013-04-08 14:20:00,48.74,48.75,48.66,48.66,5100.0,44.5062,44.5153,44.4331,44.4331,5100.0
2013-04-08 14:25:00,48.66,48.71,48.63,48.71,3200.0,44.4331,44.4788,44.4057,44.4788,3200.0
2013-04-08 14:30:00,48.67,48.67,48.67,48.67,3100.0,44.4423,44.4423,44.4423,44.4423,3100.0
2013-04-08 14:35:00,48.67,48.7,48.67,48.67,2500.0,44.4423,44.4697,44.4423,44.4423,2500.0
2013-04-08 14:40:00,48.67,48.7,48.67,48.7,1500.0,44.4423,44.4697,44.4423,44.4697,1500.0
2013-04-08 14:45:00,48.69,48.74,48.68,48.72,1900.0,44.4605,44.5062,44.4514,44.4879,1900.0
2013-04-08 14:50:00,48.7,48.75,48.7,48.72,2100.0,44.4697,44.5153,44.4697,44.4879,2100.0
2013-04-08 14:55:00,48.72,48.76,48.72,48.76,1600.0,44.4879,44.5245,44.4879,44.5245,1600.0
2013-04-08 15:00:00,48.73,48.76,48.73,48.76,1400.0,44.4971,44.5245,44.4971,44.5245,1400.0
2013-04-08 15:05:00,48.76,48.79,48.76,48.79,1900.0,44.5245,44.5519,44.5245,44.5519,1900.0
2013-04-08 15:10:00,48.79,48.84,48.75,48.83,2200.0,44.5519,44.5975,44.5153,44.5884,2200.0
2013-04-08 15:15:00,48.81,48.81,48.75,48.79,3200.0,44.5701,44.5701,44.5153,44.5519,3200.0
2013-04-08 15:20:00,48.8,48.81,48.77,48.8,1700.0,44.561,44.5701,44.5336,44.561,1700.0
2013-04-08 15:25:00,48.78,48.82,48.78,48.81,2500.0,44.5427,44.5792,44.5427,44.5701,2500.0
2013-04-08 15:30:00,48.79,48.88,48.79,48.88,3300.0,44.5519,44.634,44.5519,44.634,3300.0
2013-04-08 15:35:00,48.86,48.89,48.83,48.89,2700.0,44.6158,44.6432,44.5884,44.6432,2700.0
2013-04-08 15:40:00,48.88,48.92,48.85,48.92,3600.0,44.634,44.6706,44.6066,44.6706,3600.0
2013-04-08 15:45:00,48.92,48.97,48.89,48.89,16100.0,44.6706,44.7162,44.6432,44.6432,16100.0
2013-04-08 15:50:00,48.91,48.93,48.89,48.89,17700.0,44.6614,44.6797,44.6432,44.6432,17700.0
2013-04-08 15:55:00,48.92,48.95,48.81,48.93,51500.0,44.6706,44.698,44.5701,44.6797,51500.0
2013-04-09 09:30:00,48.94,48.96,48.75,48.95,6400.0,44.6888,44.7071,44.5153,44.698,6400.0
2013-04-09 09:35:00,48.92,48.92,48.61,48.61,3100.0,44.6706,44.6706,44.3875,44.3875,3100.0
2013-04-09 09:40:00,48.59,48.59,48.26,48.26,2300.0,44.3692,44.3692,44.0679,44.0679,2300.0
2013-04-09 09:45:00,48.35,48.6,48.35,48.5,3300.0,44.1501,44.3784,44.1501,44.287,3300.0
2013-04-09 09:50:00,48.5,48.53,48.41,48.53,2200.0,44.287,44.3144,44.2049,44.3144,2200.0
2013-04-09 09:55:00,48.46,48.48,48.4,48.47,4400.0,44.2505,44.2688,44.1957,44.2596,4400.0
2013-04-09 10:00:00,48.45,48.5,48.4,48.42,6100.0,44.2414,44.287,44.1957,44.214,6100.0
2013-04-09 10:05:00,48.43,48.51,48.43,48.43,3000.0,44.2231,44.2962,44.2231,44.2231,3000.0
2013-04-09 10:10:00,48.46,48.6,48.46,48.6,1500.0,44.2505,44.3784,44.2505,44.3784,1500.0
2013-04-09 10:15:00,48.56,48.61,48.51,48.53,1500.0,44.3418,44.3875,44.2962,44.3144,1500.0
2013-04-09 10:20:00,48.52,48.7,48.52,48.66,2200.0,44.3053,44.4697,44.3053,44.4331,2200.0
2013-04-09 10:25:00,48.68,48.98,48.68,48.96,3600.0,44.4514,44.7253,44.4514,44.7071,3600.0
2013-04-09 10:30:00,48.93,49.03,48.83,48.99,4100.0,44.6797,44.771,44.5884,44.7345,4100.0
2013-04-09 10:35:00,48.99,49.08,48.93,48.95,2300.0,44.7345,44.8167,44.6797,44.698,2300.0
2013-04-09 10:40:00,48.9,48.9,48.81,48.85,3300.0,44.6523,44.6523,44.5701,44.6066,3300.0
2013-04-09 10:45:00,48.83,48.85,48.81,48.82,2400.0,44.5884,44.6066,44.5701,44.5792,2400.0
2013-04-09 10:50:00,48.82,48.82,48.78,48.82,1600.0,44.5792,44.5792,44.5427,44.5792,1600.0
2013-04-09 10:55:00,48.82,48.85,48.8,48.83,2200.0,44.5792,44.6066,44.561,44.5884,2200.0
2013-04-09 11:00:00,48.83,48.87,48.82,48.86,1300.0,44.5884,44.6249,44.5792,44.6158,1300.0
2013-04-09 11:05:00,48.82,48.96,48.82,48.87,16300.0,44.5792,44.7071,44.5792,44.6249,16300.0
2013-04-09 11:10:00,48.94,49.01,48.86,48.9,25000.0,44.6888,44.7527,44.6158,44.6523,25000.0
2013-04-09 11:15:00,48.89,48.89,48.82,48.83,1400.0,44.6432,44.6432,44.5792,44.5884,1400.0
2013-04-09 11:20:00,48.8,48.88,48.79,48.85,12900.0,44.561,44.634,44.5519,44.6066,12900.0
2013-04-09 11:25:00,48.84,48.88,48.8,48.82,20400.0,44.5975,44.634,44.561,44.5792,20400.0
2013-04-09 11:30:00,48.83,48.87,48.78,48.81,11500.0,44.5884,44.6249,44.5427,44.5701,11500.0
2013-04-09 11:35:00,48.84,48.84,48.76,48.78,4600.0,44.5975,44.5975,44.5245,44.5427,4600.0
2013-04-09 11:40:00,48.78,48.84,48.75,48.8,1900.0,44.5427,44.5975,44.5153,44.561,1900.0
2013-04-09 11:45:00,48.82,48.82,48.75,48.78,2400.0,44.5792,44.5792,44.5153,44.5427,2400.0
2013-04-09 11:50:00,48.79,48.79,48.78,48.78,900.0,44.5519,44.5519,44.5427,44.5427,900.0
2013-04-09 11:55:00,48.75,48.87,48.72,48.87,1200.0,44.5153,44.6249,44.4879,44.6249,1200.0
2013-04-09 12:00:00,48.87,48.88,48.83,48.83,700.0,44.6249,44.634,44.5884,44.5884,700.0
2013-04-09 12:05:00,48.86,48.89,48.78,48.78,1600.0,44.6158,44.6432,44.5427,44.5427,1600.0
2013-04-09 12:10:00,48.8,48.8,48.74,48.79,700.0,44.561,44.561,44.5062,44.5519,700.0
2013-04-09 12:15:00,48.8,48.81,48.8,48.81,800.0,44.561,44.5701,44.561,44.5701,800.0
2013-04-09 12:20:00,48.79,48.83,48.74,48.74,1100.0,44.5519,44.5884,44.5062,44.5062,1100.0
2013-04-09 12:25:00,48.74,48.8,48.74,48.8,800.0,44.5062,44.561,44.5062,44.561,800.0
2013-04-09 12:30:00,48.88,49.04,48.87,49.01,3500.0,44.634,44.7801,44.6249,44.7527,3500.0
2013-04-09 12:35:00,49.01,49.01,48.89,48.95,5300.0,44.7527,44.7527,44.6432,44.698,5300.0
2013-04-09 12:40:00,48.9,48.94,48.82,48.82,900.0,44.6523,44.6888,44.5792,44.5792,900.0
2013-04-09 12:45:00,48.81,48.81,48.74,48.74,600.0,44.5701,44.5701,44.5062,44.5062,600.0
2013-04-09 12:50:00,48.77,48.77,48.75,48.75,400.0,44.5336,44.5336,44.5153,44.5153,400.0
2013-04-09 12:55:00,48.73,48.74,48.71,48.73,1000.0,44.4971,44.5062,44.4788,44.4971,1000.0
2013-04-09 13:00:00,48.75,48.8,48.72,48.79,1500.0,44.5153,44.561,44.4879,44.5519,1500.0
2013-04-09 13:05:00,48.79,48.81,48.73,48.81,11100.0,44.5519,44.5701,44.4971,44.5701,11100.0
2013-04-09 13:10:00,48.79,48.82,48.78,48.81,2900.0,44.5519,44.5792,44.5427,44.5701,2900.0
2013-04-09 13:15:00,48.81,48.92,48.81,48.92,3800.0,44.5701,44.6706,44.5701,44.6706,3800.0
2013-04-09 13:20:00,48.93,48.98,48.93,48.98,800.0,44.6797,44.7253,44.6797,44.7253,800.0
2013-04-09 13:25:00,48.97,49.02,48.97,49.01,2100.0,44.7162,44.7619,44.7162,44.7527,2100.0
2013-04-09 13:30:00,49.0,49.06,48.99,49.06,10200.0,44.7436,44.7984,44.7345,44.7984,10200.0
2013-04-09 13:35:00,49.09,49.09,49.04,49.09,1700.0,44.8258,44.8258,44.7801,44.8258,1700.0
2013-04-09 13:40:00,49.08,49.17,49.06,49.17,2000.0,44.8167,44.8988,44.7984,44.8988,2000.0
2013-04-09 13:45:00,49.17,49.18,49.14,49.15,3400.0,44.8988,44.908,44.8714,44.8806,3400.0
2013-04-09 13:50:00,49.16,49.16,49.1,49.1,1800.0,44.8897,44.8897,44.8349,44.8349,1800.0
2013-04-09 13:55:00,49.1,49.1,49.04,49.04,1700.0,44.8349,44.8349,44.7801,44.7801,1700.0
2013-04-09 14:00:00,49.03,49.07,49.03,49.05,1300.0,44.771,44.8075,44.771,44.7893,1300.0
2013-04-09 14:05:00,49.07,49.08,49.05,49.07,1000.0,44.8075,44.8167,44.7893,44.8075,1000.0
2013-04-09 14:10:00,49.05,49.05,49.03,49.05,2200.0,44.7893,44.7893,44.771,44.7893,2200.0
2013-04-09 14:15:00,49.05,49.08,49.03,49.08,3500.0,44.7893,44.8167,44.771,44.8167,3500.0
2013-04-09 14:20:00,49.08,49.13,49.07,49.13,7800.0,44.8167,44.8623,44.8075,44.8623,7800.0
2013-04-09 14:25:00,49.14,49.23,49.14,49.22,5000.0,44.8714,44.9536,44.8714,44.9445,5000.0
2013-04-09 14:30:00,49.21,49.26,49.2,49.24,3200.0,44.9354,44.981,44.9262,44.9628,3200.0
2013-04-09 14:35:00,49.23,49.25,49.21,49.21,1900.0,44.9536,44.9719,44.9354,44.9354,1900.0
2013-04-09 14:40:00,49.22,49.36,49.22,49.36,5600.0,44.9445,45.0723,44.9445,45.0723,5600.0
2013-04-09 14:45:00,49.33,49.4,49.32,49.38,3400.0,45.0449,45.1089,45.0358,45.0906,3400.0
2013-04-09 14:50:00,49.4,49.45,49.36,49.36,2900.0,45.1089,45.1545,45.0723,45.0723,2900.0
2013-04-09 14:55:00,49.38,49.46,49.36,49.42,6700.0,45.0906,45.1637,45.0723,45.1271,6700.0
2013-04-09 15:00:00,49.44,49.45,49.4,49.42,2600.0,45.1454,45.1545,45.1089,45.1271,2600.0
2013-04-09 15:05:00,49.41,49.47,49.39,49.39,6400.0,45.118,45.1728,45.0997,45.0997,6400.0
2013-04-09 15:10:00,49.39,49.42,49.37,49.41,12600.0,45.0997,45.1271,45.0815,45.118,12600.0
2013-04-09 15:15:00,49.41,49.48,49.4,49.48,5800.0,45.118,45.1819,45.1089,45.1819,5800.0
2013-04-09 15:20:00,49.48,49.53,49.42,49.5,11600.0,45.1819,45.2276,45.1271,45.2002,11600.0
2013-04-09 15:25:00,49.51,49.51,49.45,49.45,6800.0,45.2093,45.2093,45.1545,45.1545,6800.0
2013-04-09 15:30:00,49.46,49.51,49.46,49.48,11400.0,45.1637,45.2093,45.1637,45.1819,11400.0
2013-04-09 15:35:00,49.48,49.53,49.43,49.5,10500.0,45.1819,45.2276,45.1363,45.2002,10500.0
2013-04-09 15:40:00,49.5,49.56,49.5,49.55,9000.0,45.2002,45.255,45.2002,45.2458,9000.0
2013-04-09 15:45:00,49.55,49.63,49.53,49.62,20900.0,45.2458,45.3189,45.2276,45.3098,20900.0
2013-04-09 15:50:00,49.62,49.64,49.56,49.64,19700.0,45.3098,45.328,45.255,45.328,19700.0
2013-04-09 15:55:00,49.65,49.71,49.59,49.65,71500.0,45.3371,45.3919,45.2824,45.3371,71500.0
2013-04-10 09:30:00,49.63,49.74,49.5,49.5,8400.0,45.3189,45.4193,45.2002,45.2002,8400.0
2013-04-10 09:35:00,49.52,49.53,49.29,49.4,6900.0,45.2184,45.2276,45.0084,45.1089,6900.0
2013-04-10 09:40:00,49.47,49.47,49.13,49.16,2800.0,45.1728,45.1728,44.8623,44.8897,2800.0
2013-04-10 09:45:00,49.27,49.46,49.2,49.42,5100.0,44.9902,45.1637,44.9262,45.1271,5100.0
2013-04-10 09:50:00,49.5,49.55,49.44,49.5,2500.0,45.2002,45.2458,45.1454,45.2002,2500.0
2013-04-10 09:55:00,49.45,49.52,49.38,49.43,4000.0,45.1545,45.2184,45.0906,45.1363,4000.0
2013-04-10 10:00:00,49.4,49.43,49.13,49.18,7500.0,45.1089,45.1363,44.8623,44.908,7500.0
2013-04-10 10:05:00,49.18,49.37,49.18,49.31,2000.0,44.908,45.0815,44.908,45.0267,2000.0
2013-04-10 10:10:00,49.31,49.31,49.13,49.13,2400.0,45.0267,45.0267,44.8623,44.8623,2400.0
2013-04-10 10:15:00,49.2,49.2,48.89,49.02,4000.0,44.9262,44.9262,44.6432,44.7619,4000.0
2013-04-10 10:20:00,49.02,49.06,48.87,48.89,3500.0,44.7619,44.7984,44.6249,44.6432,3500.0
2013-04-10 10:25:00,48.84,48.95,48.84,48.9,4800.0,44.5975,44.698,44.5975,44.6523,4800.0
2013-04-10 10:30:00,48.92,48.92,48.84,48.87,4300.0,44.6706,44.6706,44.5975,44.6249,4300.0
2013-04-10 10:35:00,48.87,48.87,48.7,48.7,4200.0,44.6249,44.6249,44.4697,44.4697,4200.0
2013-04-10 10:40:00,48.72,48.78,48.7,48.76,3700.0,44.4879,44.5427,44.4697,44.5245,3700.0
2013-04-10 10:45:00,48.71,48.81,48.69,48.76,4300.0,44.4788,44.5701,44.4605,44.5245,4300.0
2013-04-10 10:50:00,48.76,48.85,48.7,48.7,11500.0,44.5245,44.6066,44.4697,44.4697,11500.0
2013-04-10 10:55:00,48.71,48.84,48.71,48.8,2300.0,44.4788,44.5975,44.4788,44.561,2300.0
2013-04-10 11:00:00,48.82,48.94,48.79,48.9,5200.0,44.5792,44.6888,44.5519,44.6523,5200.0
2013-04-10 11:05:00,48.91,49.03,48.91,49.03,7700.0,44.6614,44.771,44.6614,44.771,7700.0
2013-04-10 11:10:00,49.03,49.03,48.88,48.88,3300.0,44.771,44.771,44.634,44.634,3300.0
2013-04-10 11:15:00,48.88,48.92,48.84,48.9,3800.0,44.634,44.6706,44.5975,44.6523,3800.0
2013-04-10 11:20:00,48.87,48.89,48.65,48.69,16200.0,44.6249,44.6432,44.424,44.4605,16200.0
2013-04-10 11:25:00,48.74,48.75,48.7,48.75,500.0,44.5062,44.5153,44.4697,44.5153,500.0
2013-04-10 11:30:00,48.75,48.86,48.73,48.81,3700.0,44.5153,44.6158,44.4971,44.5701,3700.0
2013-04-10 11:35:00,48.79,48.88,48.77,48.79,1800.0,44.5519,44.634,44.5336,44.5519,1800.0
2013-04-10 11:40:00,48.82,48.89,48.82,48.86,1500.0,44.5792,44.6432,44.5792,44.6158,1500.0
2013-04-10 11:45:00,48.85,48.88,48.83,48.87,1600.0,44.6066,44.634,44.5884,44.6249,1600.0
2013-04-10 11:50:00,48.85,49.02,48.84,48.99,4800.0,44.6066,44.7619,44.5975,44.7345,4800.0
2013-04-10 11:55:00,48.98,49.04,48.91,48.91,2600.0,44.7253,44.7801,44.6614,44.6614,2600.0
2013-04-10 12:00:00,48.94,48.94,48.9,48.9,1000.0,44.6888,44.6888,44.6523,44.6523,1000.0
2013-04-10 12:05:00,48.91,48.94,48.88,48.91,2200.0,44.6614,44.6888,44.634,44.6614,2200.0
2013-04-10 12:10:00,48.9,48.93,48.89,48.91,1200.0,44.6523,44.6797,44.6432,44.6614,1200.0
2013-04-10 12:15:00,48.9,48.99,48.9,48.99,2000.0,44.6523,44.7345,44.6523,44.7345,2000.0
2013-04-10 12:20:00,49.01,49.04,48.96,49.0,2800.0,44.7527,44.7801,44.7071,44.7436,2800.0
2013-04-10 12:25:00,49.0,49.06,48.98,49.03,2400.0,44.7436,44.7984,44.7253,44.771,2400.0
2013-04-10 12:30:00,49.07,49.08,48.98,49.06,3500.0,44.8075,44.8167,44.7253,44.7984,3500.0
2013-04-10 12:35:00,49.05,49.26,49.03,49.25,13600.0,44.7893,44.981,44.771,44.9719,13600.0
2013-04-10 12:40:00,49.27,49.34,49.15,49.34,4300.0,44.9902,45.0541,44.8806,45.0541,4300.0
2013-04-10 12:45:00,49.3,49.33,49.25,49.25,4000.0,45.0175,45.0449,44.9719,44.9719,4000.0
2013-04-10 12:50:00,49.25,49.35,49.25,49.27,4500.0,44.9719,45.0632,44.9719,44.9902,4500.0
2013-04-10 12:55:00,49.27,49.3,49.27,49.3,1100.0,44.9902,45.0175,44.9902,45.0175,1100.0
2013-04-10 13:00:00,49.33,49.37,49.33,49.37,1200.0,45.0449,45.0815,45.0449,45.0815,1200.0
2013-04-10 13:05:00,49.34,49.45,49.34,49.42,7500.0,45.0541,45.1545,45.0541,45.1271,7500.0
2013-04-10 13:10:00,49.42,49.44,49.42,49.42,1200.0,45.1271,45.1454,45.1271,45.1271,1200.0
2013-04-10 13:15:00,49.42,49.44,49.36,49.36,1600.0,45.1271,45.1454,45.0723,45.0723,1600.0
2013-04-10 13:20:00,49.37,49.37,49.32,49.36,1300.0,45.0815,45.0815,45.0358,45.0723,1300.0
2013-04-10 13:25:00,49.37,49.42,49.36,49.36,1200.0,45.0815,45.1271,45.0723,45.0723,1200.0
2013-04-10 13:30:00,49.39,49.45,49.32,49.38,8000.0,45.0997,45.1545,45.0358,45.0906,8000.0
2013-04-10 13:35:00,49.35,49.35,49.3,49.34,1800.0,45.0632,45.0632,45.0175,45.0541,1800.0
2013-04-10 13:40:00,49.35,49.42,49.34,49.41,1800.0,45.0632,45.1271,45.0541,45.118,1800.0
2013-04-10 13:45:00,49.4,49.4,49.34,49.38,2500.0,45.1089,45.1089,45.0541,45.0906,2500.0
2013-04-10 13:50:00,49.39,49.43,49.37,49.43,6900.0,45.0997,45.1363,45.0815,45.1363,6900.0
2013-04-10 13:55:00,49.38,49.43,49.37,49.41,1500.0,45.0906,45.1363,45.0815,45.118,1500.0
2013-04-10 14:00:00,49.44,49.54,49.44,49.5,5500.0,45.1454,45.2367,45.1454,45.2002,5500.0
2013-04-10 14:05:00,49.52,49.57,49.51,49.54,2800.0,45.2184,45.2641,45.2093,45.2367,2800.0
2013-04-10 14:10:00,49.5,49.52,49.43,49.44,1700.0,45.2002,45.2184,45.1363,45.1454,1700.0
2013-04-10 14:15:00,49.44,49.52,49.43,49.52,2200.0,45.1454,45.2184,45.1363,45.2184,2200.0
2013-04-10 14:20:00,49.53,49.56,49.45,49.45,10800.0,45.2276,45.255,45.1545,45.1545,10800.0
2013-04-10 14:25:00,49.41,49.55,49.41,49.5,11700.0,45.118,45.2458,45.118,45.2002,11700.0
2013-04-10 14:30:00,49.48,49.49,49.43,49.47,3000.0,45.1819,45.191,45.1363,45.1728,3000.0
2013-04-10 14:35:00,49.48,49.53,49.44,49.48,4300.0,45.1819,45.2276,45.1454,45.1819,4300.0
2013-04-10 14:40:00,49.48,49.48,49.44,49.45,4000.0,45.1819,45.1819,45.1454,45.1545,4000.0
2013-04-10 14:45:00,49.43,49.48,49.43,49.45,3400.0,45.1363,45.1819,45.1363,45.1545,3400.0
2013-04-10 14:50:00,49.45,49.46,49.44,49.45,2100.0,45.1545,45.1637,45.1454,45.1545,2100.0
2013-04-10 14:55:00,49.43,49.43,49.38,49.38,2600.0,45.1363,45.1363,45.0906,45.0906,2600.0
2013-04-10 15:00:00,49.39,49.42,49.34,49.39,4300.0,45.0997,45.1271,45.0541,45.0997,4300.0
2013-04-10 15:05:00,49.35,49.4,49.33,49.38,3400.0,45.0632,45.1089,45.0449,45.0906,3400.0
2013-04-10 15:10:00,49.4,49.44,49.38,49.38,2800.0,45.1089,45.1454,45.0906,45.0906,2800.0
2013-04-10 15:15:00,49.35,49.38,49.33,49.34,2900.0,45.0632,45.0906,45.0449,45.0541,2900.0
2013-04-10 15:20:00,49.34,49.42,49.34,49.38,13600.0,45.0541,45.1271,45.0541,45.0906,13600.0
2013-04-10 15:25:00,49.37,49.4,49.31,49.37,4100.0,45.0815,45.1089,45.0267,45.0815,4100.0
2013-04-10 15:30:00,49.37,49.44,49.31,49.4,5000.0,45.0815,45.1454,45.0267,45.1089,5000.0
2013-04-10 15:35:00,49.44,49.51,49.42,49.51,4500.0,45.1454,45.2093,45.1271,45.2093,4500.0
2013-04-10 15:40:00,49.51,49.64,49.49,49.58,17100.0,45.2093,45.328,45.191,45.2732,17100.0
2013-04-10 15:45:00,49.6,49.79,49.6,49.79,20100.0,45.2915,45.465,45.2915,45.465,20100.0
2013-04-10 15:50:00,49.79,49.84,49.74,49.8,13200.0,45.465,45.5106,45.4193,45.4741,13200.0
2013-04-10 15:55:00,49.81,49.91,49.78,49.88,69200.0,45.4832,45.5746,45.4559,45.5472,69200.0
2013-04-11 09:30:00,49.85,49.85,49.56,49.56,6000.0,45.5198,45.5198,45.255,45.255,6000.0
2013-04-11 09:35:00,49.61,49.67,49.59,49.67,1700.0,45.3006,45.3554,45.2824,45.3554,1700.0
2013-04-11 09:40:00,49.61,49.61,49.46,49.46,600.0,45.3006,45.3006,45.1637,45.1637,600.0
2013-04-11 09:45:00,49.51,49.62,49.43,49.53,2200.0,45.2093,45.3098,45.1363,45.2276,2200.0
2013-04-11 09:50:00,49.61,49.87,49.61,49.79,4300.0,45.3006,45.538,45.3006,45.465,4300.0
2013-04-11 09:55:00,49.8,49.89,49.8,49.83,2900.0,45.4741,45.5563,45.4741,45.5015,2900.0
2013-04-11 10:00:00,49.86,50.08,49.86,50.04,3700.0,45.5289,45.7298,45.5289,45.6933,3700.0
2013-04-11 10:05:00,49.97,50.18,49.97,50.12,3700.0,45.6293,45.8211,45.6293,45.7663,3700.0
2013-04-11 10:10:00,50.08,50.26,50.05,50.08,7200.0,45.7298,45.8942,45.7024,45.7298,7200.0
2013-04-11 10:15:00,50.07,50.22,50.07,50.15,2000.0,45.7207,45.8576,45.7207,45.7937,2000.0
2013-04-11 10:20:00,50.24,50.3,50.18,50.27,9000.0,45.8759,45.9307,45.8211,45.9033,9000.0
2013-04-11 10:25:00,50.27,50.27,50.21,50.26,2900.0,45.9033,45.9033,45.8485,45.8942,2900.0
2013-04-11 10:30:00,50.26,50.39,50.21,50.23,9100.0,45.8942,46.0129,45.8485,45.8668,9100.0
2013-04-11 10:35:00,50.23,50.33,50.18,50.3,38700.0,45.8668,45.9581,45.8211,45.9307,38700.0
2013-04-11 10:40:00,50.31,50.5,50.3,50.44,7600.0,45.9398,46.1133,45.9307,46.0585,7600.0
2013-04-11 10:45:00,50.48,50.54,50.42,50.53,7100.0,46.095,46.1498,46.0403,46.1407,7100.0
2013-04-11 10:50:00,50.5,50.61,50.47,50.61,8000.0,46.1133,46.2138,46.0859,46.2138,8000.0
2013-04-11 10:55:00,50.61,50.65,50.57,50.57,4800.0,46.2138,46.2503,46.1772,46.1772,4800.0
2013-04-11 11:00:00,50.58,50.58,50.5,50.53,4500.0,46.1864,46.1864,46.1133,46.1407,4500.0
2013-04-11 11:05:00,50.52,50.52,50.44,50.45,800.0,46.1316,46.1316,46.0585,46.0677,800.0
2013-04-11 11:10:00,50.42,50.49,50.41,50.49,3600.0,46.0403,46.1042,46.0311,46.1042,3600.0
2013-04-11 11:15:00,50.45,50.58,50.4,50.41,7100.0,46.0677,46.1864,46.022,46.0311,7100.0
2013-04-11 11:20:00,50.42,50.6,50.41,50.58,6400.0,46.0403,46.2046,46.0311,46.1864,6400.0
2013-04-11 11:25:00,50.56,50.73,50.55,50.64,13300.0,46.1681,46.3233,46.159,46.2411,13300.0
2013-04-11 11:30:00,50.65,50.65,50.56,50.56,4300.0,46.2503,46.2503,46.1681,46.1681,4300.0
2013-04-11 11:35:00,50.54,50.61,50.54,50.58,4500.0,46.1498,46.2138,46.1498,46.1864,4500.0
2013-04-11 11:40:00,50.56,50.62,50.51,50.6,10200.0,46.1681,46.2229,46.1224,46.2046,10200.0
2013-04-11 11:45:00,50.6,50.68,50.46,50.68,15000.0,46.2046,46.2777,46.0768,46.2777,15000.0
2013-04-11 11:50:00,50.67,50.72,50.67,50.69,4600.0,46.2685,46.3142,46.2685,46.2868,4600.0
2013-04-11 11:55:00,50.68,50.8,50.68,50.77,8200.0,46.2777,46.3873,46.2777,46.3599,8200.0
2013-04-11 12:00:00,50.75,50.8,50.68,50.69,9900.0,46.3416,46.3873,46.2777,46.2868,9900.0
2013-04-11 12:05:00,50.68,50.82,50.68,50.74,3800.0,46.2777,46.4055,46.2777,46.3325,3800.0
2013-04-11 12:10:00,50.73,50.82,50.73,50.8,3600.0,46.3233,46.4055,46.3233,46.3873,3600.0
2013-04-11 12:15:00,50.8,50.8,50.66,50.7,2900.0,46.3873,46.3873,46.2594,46.2959,2900.0
2013-04-11 12:20:00,50.71,50.75,50.62,50.73,4600.0,46.3051,46.3416,46.2229,46.3233,4600.0
2013-04-11 12:25:00,50.74,50.87,50.73,50.81,20700.0,46.3325,46.4512,46.3233,46.3964,20700.0
2013-04-11 12:30:00,50.81,50.84,50.75,50.83,6300.0,46.3964,46.4238,46.3416,46.4146,6300.0
2013-04-11 12:35:00,50.83,50.84,50.75,50.78,4900.0,46.4146,46.4238,46.3416,46.369,4900.0
2013-04-11 12:40:00,50.78,50.95,50.77,50.83,12500.0,46.369,46.5242,46.3599,46.4146,12500.0
2013-04-11 12:45:00,50.86,50.89,50.83,50.87,2500.0,46.442,46.4694,46.4146,46.4512,2500.0
2013-04-11 12:50:00,50.8,50.87,50.75,50.76,11500.0,46.3873,46.4512,46.3416,46.3507,11500.0
2013-04-11 12:55:00,50.73,50.78,50.66,50.78,4300.0,46.3233,46.369,46.2594,46.369,4300.0
2013-04-11 13:00:00,50.82,50.86,50.82,50.84,1200.0,46.4055,46.442,46.4055,46.4238,1200.0
2013-04-11 13:05:00,50.85,50.86,50.81,50.81,3200.0,46.4329,46.442,46.3964,46.3964,3200.0
2013-04-11 13:10:00,50.81,50.81,50.74,50.74,5100.0,46.3964,46.3964,46.3325,46.3325,5100.0
2013-04-11 13:15:00,50.74,50.75,50.69,50.73,3200.0,46.3325,46.3416,46.2868,46.3233,3200.0
2013-04-11 13:20:00,50.74,50.78,50.74,50.77,2100.0,46.3325,46.369,46.3325,46.3599,2100.0
2013-04-11 13:25:00,50.78,50.82,50.76,50.8,3200.0,46.369,46.4055,46.3507,46.3873,3200.0
2013-04-11 13:30:00,50.8,50.84,50.79,50.84,3700.0,46.3873,46.4238,46.3781,46.4238,3700.0
2013-04-11 13:35:00,50.86,50.88,50.83,50.84,1500.0,46.442,46.4603,46.4146,46.4238,1500.0
2013-04-11 13:40:00,50.84,50.84,50.74,50.74,2600.0,46.4238,46.4238,46.3325,46.3325,2600.0
2013-04-11 13:45:00,50.74,50.82,50.74,50.78,5900.0,46.3325,46.4055,46.3325,46.369,5900.0
2013-04-11 13:50:00,50.77,50.79,50.71,50.74,4300.0,46.3599,46.3781,46.3051,46.3325,4300.0
2013-04-11 13:55:00,50.74,50.74,50.63,50.63,7700.0,46.3325,46.3325,46.232,46.232,7700.0
2013-04-11 14:00:00,50.64,50.69,50.61,50.64,5300.0,46.2411,46.2868,46.2138,46.2411,5300.0
2013-04-11 14:05:00,50.62,50.76,50.61,50.75,3200.0,46.2229,46.3507,46.2138,46.3416,3200.0
2013-04-11 14:10:00,50.75,50.8,50.67,50.75,8700.0,46.3416,46.3873,46.2685,46.3416,8700.0
2013-04-11 14:15:00,50.76,50.78,50.71,50.77,16400.0,46.3507,46.369,46.3051,46.3599,16400.0
2013-04-11 14:20:00,50.77,50.85,50.76,50.83,16000.0,46.3599,46.4329,46.3507,46.4146,16000.0
2013-04-11 14:25:00,50.84,50.93,50.83,50.91,8100.0,46.4238,46.506,46.4146,46.4877,8100.0
2013-04-11 14:30:00,50.91,50.99,50.91,50.99,22700.0,46.4877,46.5607,46.4877,46.5607,22700.0
2013-04-11 14:35:00,50.98,50.99,50.96,50.96,11000.0,46.5516,46.5607,46.5334,46.5334,11000.0
2013-04-11 14:40:00,50.95,50.99,50.93,50.94,4200.0,46.5242,46.5607,46.506,46.5151,4200.0
2013-04-11 14:45:00,50.93,50.94,50.85,50.88,6200.0,46.506,46.5151,46.4329,46.4603,6200.0
2013-04-11 14:50:00,50.86,50.89,50.82,50.89,3400.0,46.442,46.4694,46.4055,46.4694,3400.0
2013-04-11 14:55:00,50.88,50.96,50.85,50.96,3400.0,46.4603,46.5334,46.4329,46.5334,3400.0
2013-04-11 15:00:00,50.95,50.96,50.87,50.9,5700.0,46.5242,46.5334,46.4512,46.4786,5700.0
2013-04-11 15:05:00,50.89,51.01,50.89,50.92,9200.0,46.4694,46.579,46.4694,46.4968,9200.0
2013-04-11 15:10:00,50.9,50.94,50.85,50.9,2400.0,46.4786,46.5151,46.4329,46.4786,2400.0
2013-04-11 15:15:00,50.88,50.89,50.78,50.82,3300.0,46.4603,46.4694,46.369,46.4055,3300.0
2013-04-11 15:20:00,50.8,50.8,50.69,50.78,2800.0,46.3873,46.3873,46.2868,46.369,2800.0
2013-04-11 15:25:00,50.76,50.78,50.7,50.73,7000.0,46.3507,46.369,46.2959,46.3233,7000.0
2013-04-11 15:30:00,50.72,50.8,50.69,50.76,6500.0,46.3142,46.3873,46.2868,46.3507,6500.0
2013-04-11 15:35:00,50.74,50.79,50.71,50.73,5300.0,46.3325,46.3781,46.3051,46.3233,5300.0
2013-04-11 15:40:00,50.72,50.73,50.65,50.7,7200.0,46.3142,46.3233,46.2503,46.2959,7200.0
2013-04-11 15:45:00,50.7,50.78,50.69,50.75,6200.0,46.2959,46.369,46.2868,46.3416,6200.0
2013-04-11 15:50:00,50.72,50.77,50.67,50.67,6300.0,46.3142,46.3599,46.2685,46.2685,6300.0
2013-04-11 15:55:00,50.69,50.83,50.69,50.76,12500.0,46.2868,46.4146,46.2868,46.3507,12500.0
2013-04-12 09:30:00,50.29,50.42,50.28,50.4,8200.0,45.9216,46.0403,45.9124,46.022,8200.0
2013-04-12 09:35:00,50.51,50.56,50.39,50.43,4200.0,46.1224,46.1681,46.0129,46.0494,4200.0
2013-04-12 09:40:00,50.45,50.49,50.14,50.21,6200.0,46.0677,46.1042,45.7846,45.8485,6200.0
2013-04-12 09:45:00,50.2,50.5,50.2,50.44,3000.0,45.8394,46.1133,45.8394,46.0585,3000.0
2013-04-12 09:50:00,50.52,50.52,50.39,50.39,8400.0,46.1316,46.1316,46.0129,46.0129,8400.0
2013-04-12 09:55:00,50.28,50.36,50.23,50.31,2800.0,45.9124,45.9855,45.8668,45.9398,2800.0
2013-04-12 10:00:00,50.3,50.34,50.25,50.3,1800.0,45.9307,45.9672,45.885,45.9307,1800.0
2013-04-12 10:05:00,50.33,50.33,50.15,50.3,8300.0,45.9581,45.9581,45.7937,45.9307,8300.0
2013-04-12 10:10:00,50.24,50.33,50.08,50.08,4300.0,45.8759,45.9581,45.7298,45.7298,4300.0
2013-04-12 10:15:00,50.08,50.08,49.89,49.9,5000.0,45.7298,45.7298,45.5563,45.5654,5000.0
2013-04-12 10:20:00,49.91,50.1,49.85,50.0,8100.0,45.5746,45.7481,45.5198,45.6567,8100.0
2013-04-12 10:25:00,49.95,49.95,49.81,49.83,6400.0,45.6111,45.6111,45.4832,45.5015,6400.0
2013-04-12 10:30:00,49.83,49.83,49.76,49.76,400.0,45.5015,45.5015,45.4376,45.4376,400.0
2013-04-12 10:35:00,49.76,49.76,49.64,49.67,1900.0,45.4376,45.4376,45.328,45.3554,1900.0
2013-04-12 10:40:00,49.67,49.71,49.56,49.66,3400.0,45.3554,45.3919,45.255,45.3463,3400.0
2013-04-12 10:45:00,49.64,49.64,49.37,49.37,4400.0,45.328,45.328,45.0815,45.0815,4400.0
2013-04-12 10:50:00,49.43,49.55,49.43,49.55,1600.0,45.1363,45.2458,45.1363,45.2458,1600.0
2013-04-12 10:55:00,49.48,49.57,49.48,49.5,1100.0,45.1819,45.2641,45.1819,45.2002,1100.0
2013-04-12 11:00:00,49.47,49.55,49.42,49.53,24400.0,45.1728,45.2458,45.1271,45.2276,24400.0
2013-04-12 11:05:00,49.47,49.48,49.3,49.41,2000.0,45.1728,45.1819,45.0175,45.118,2000.0
2013-04-12 11:10:00,49.36,49.48,49.34,49.38,4400.0,45.0723,45.1819,45.0541,45.0906,4400.0
2013-04-12 11:15:00,49.36,49.43,49.32,49.43,1600.0,45.0723,45.1363,45.0358,45.1363,1600.0
2013-04-12 11:20:00,49.41,49.43,49.4,49.43,1300.0,45.118,45.1363,45.1089,45.1363,1300.0
2013-04-12 11:25:00,49.43,49.45,49.3,49.32,5800.0,45.1363,45.1545,45.0175,45.0358,5800.0
2013-04-12 11:30:00,49.31,49.38,49.29,49.38,1700.0,45.0267,45.0906,45.0084,45.0906,1700.0
2013-04-12 11:35:00,49.37,49.4,49.3,49.3,5500.0,45.0815,45.1089,45.0175,45.0175,5500.0
2013-04-12 11:40:00,49.29,49.29,49.12,49.18,2800.0,45.0084,45.0084,44.8532,44.908,2800.0
2013-04-12 11:45:00,49.18,49.27,49.17,49.2,2400.0,44.908,44.9902,44.8988,44.9262,2400.0
2013-04-12 11:50:00,49.21,49.38,49.21,49.32,2800.0,44.9354,45.0906,44.9354,45.0358,2800.0
2013-04-12 11:55:00,49.33,49.36,49.26,49.31,4000.0,45.0449,45.0723,44.981,45.0267,4000.0
2013-04-12 12:00:00,49.38,49.41,49.18,49.22,9400.0,45.0906,45.118,44.908,44.9445,9400.0
2013-04-12 12:05:00,49.25,49.3,49.2,49.25,18000.0,44.9719,45.0175,44.9262,44.9719,18000.0
2013-04-12 12:10:00,49.26,49.26,49.18,49.22,14900.0,44.981,44.981,44.908,44.9445,14900.0
2013-04-12 12:15:00,49.2,49.2,49.07,49.08,3900.0,44.9262,44.9262,44.8075,44.8167,3900.0
2013-04-12 12:20:00,49.11,49.12,49.07,49.07,2600.0,44.8441,44.8532,44.8075,44.8075,2600.0
2013-04-12 12:25:00,49.09,49.11,49.06,49.1,1900.0,44.8258,44.8441,44.7984,44.8349,1900.0
2013-04-12 12:30:00,49.11,49.14,49.05,49.1,3300.0,44.8441,44.8714,44.7893,44.8349,3300.0
2013-04-12 12:35:00,49.1,49.12,49.09,49.11,1100.0,44.8349,44.8532,44.8258,44.8441,1100.0
2013-04-12 12:40:00,49.1,49.21,49.05,49.05,3200.0,44.8349,44.9354,44.7893,44.7893,3200.0
2013-04-12 12:45:00,49.04,49.04,48.89,48.93,14100.0,44.7801,44.7801,44.6432,44.6797,14100.0
2013-04-12 12:50:00,48.89,48.99,48.84,48.95,2900.0,44.6432,44.7345,44.5975,44.698,2900.0
2013-04-12 12:55:00,48.97,49.15,48.97,49.09,4000.0,44.7162,44.8806,44.7162,44.8258,4000.0
2013-04-12 13:00:00,49.09,49.14,49.04,49.04,2800.0,44.8258,44.8714,44.7801,44.7801,2800.0
2013-04-12 13:05:00,49.08,49.08,49.03,49.07,2000.0,44.8167,44.8167,44.771,44.8075,2000.0
2013-04-12 13:10:00,49.08,49.1,49.07,49.07,800.0,44.8167,44.8349,44.8075,44.8075,800.0
2013-04-12 13:15:00,49.06,49.06,48.98,49.02,2400.0,44.7984,44.7984,44.7253,44.7619,2400.0
2013-04-12 13:20:00,49.02,49.02,49.0,49.0,800.0,44.7619,44.7619,44.7436,44.7436,800.0
2013-04-12 13:25:00,48.97,48.97,48.88,48.88,1600.0,44.7162,44.7162,44.634,44.634,1600.0
2013-04-12 13:30:00,48.9,48.97,48.87,48.87,2900.0,44.6523,44.7162,44.6249,44.6249,2900.0
2013-04-12 13:35:00,48.94,49.03,48.86,48.94,14300.0,44.6888,44.771,44.6158,44.6888,14300.0
2013-04-12 13:40:00,48.94,49.17,48.92,49.17,5400.0,44.6888,44.8988,44.6706,44.8988,5400.0
2013-04-12 13:45:00,49.17,49.3,49.16,49.28,4900.0,44.8988,45.0175,44.8897,44.9993,4900.0
2013-04-12 13:50:00,49.24,49.28,49.19,49.26,5800.0,44.9628,44.9993,44.9171,44.981,5800.0
2013-04-12 13:55:00,49.29,49.29,49.03,49.07,5200.0,45.0084,45.0084,44.771,44.8075,5200.0
2013-04-12 14:00:00,49.1,49.1,49.01,49.1,2100.0,44.8349,44.8349,44.7527,44.8349,2100.0
2013-04-12 14:05:00,49.08,49.11,48.98,49.01,2900.0,44.8167,44.8441,44.7253,44.7527,2900.0
2013-04-12 14:10:00,48.99,49.03,48.96,49.02,1400.0,44.7345,44.771,44.7071,44.7619,1400.0
2013-04-12 14:15:00,49.01,49.01,48.88,48.95,2500.0,44.7527,44.7527,44.634,44.698,2500.0
2013-04-12 14:20:00,48.91,49.0,48.91,49.0,26000.0,44.6614,44.7436,44.6614,44.7436,26000.0
2013-04-12 14:25:00,48.99,48.99,48.89,48.92,2000.0,44.7345,44.7345,44.6432,44.6706,2000.0
2013-04-12 14:30:00,48.86,48.88,48.82,48.82,3100.0,44.6158,44.634,44.5792,44.5792,3100.0
2013-04-12 14:35:00,48.83,48.84,48.71,48.75,15800.0,44.5884,44.5975,44.4788,44.5153,15800.0
2013-04-12 14:40:00,48.76,49.0,48.75,48.97,7000.0,44.5245,44.7436,44.5153,44.7162,7000.0
2013-04-12 14:45:00,48.99,49.07,48.99,48.99,5600.0,44.7345,44.8075,44.7345,44.7345,5600.0
2013-04-12 14:50:00,48.98,49.05,48.98,49.04,3000.0,44.7253,44.7893,44.7253,44.7801,3000.0
2013-04-12 14:55:00,49.02,49.02,48.96,48.97,500.0,44.7619,44.7619,44.7071,44.7162,500.0
2013-04-12 15:00:00,48.93,48.98,48.93,48.95,4100.0,44.6797,44.7253,44.6797,44.698,4100.0
2013-04-12 15:05:00,48.92,49.08,48.88,48.98,9600.0,44.6706,44.8167,44.634,44.7253,9600.0
2013-04-12 15:10:00,48.96,48.96,48.82,48.88,5200.0,44.7071,44.7071,44.5792,44.634,5200.0
2013-04-12 15:15:00,48.89,49.06,48.84,48.89,7400.0,44.6432,44.7984,44.5975,44.6432,7400.0
2013-04-12 15:20:00,48.91,48.91,48.81,48.84,2900.0,44.6614,44.6614,44.5701,44.5975,2900.0
2013-04-12 15:25:00,48.81,48.81,48.72,48.8,3500.0,44.5701,44.5701,44.4879,44.561,3500.0
2013-04-12 15:30:00,48.77,48.84,48.77,48.8,2700.0,44.5336,44.5975,44.5336,44.561,2700.0
2013-04-12 15:35:00,48.77,48.79,48.75,48.79,1500.0,44.5336,44.5519,44.5153,44.5519,1500.0
2013-04-12 15:40:00,48.76,48.83,48.76,48.79,1800.0,44.5245,44.5884,44.5245,44.5519,1800.0
2013-04-12 15:45:00,48.81,48.86,48.77,48.77,8900.0,44.5701,44.6158,44.5336,44.5336,8900.0
2013-04-12 15:50:00,48.8,48.86,48.78,48.81,7500.0,44.561,44.6158,44.5427,44.5701,7500.0
2013-04-12 15:55:00,48.82,48.94,48.81,48.88,16100.0,44.5792,44.6888,44.5701,44.634,16100.0
2013-04-15 09:30:00,48.32,48.35,47.84,47.84,19400.0,44.1227,44.1501,43.6844,43.6844,19400.0
2013-04-15 09:35:00,47.85,47.97,47.64,47.8,12600.0,43.6935,43.8031,43.5017,43.6478,12600.0
2013-04-15 09:40:00,47.86,47.86,47.64,47.64,4700.0,43.7026,43.7026,43.5017,43.5017,4700.0
2013-04-15 09:45:00,47.72,47.72,47.28,47.28,11400.0,43.5748,43.5748,43.173,43.173,11400.0
2013-04-15 09:50:00,47.23,47.27,47.1,47.13,21900.0,43.1274,43.1639,43.0087,43.036,21900.0
2013-04-15 09:55:00,47.09,47.11,46.87,46.94,12600.0,42.9995,43.0178,42.7986,42.8626,12600.0
2013-04-15 10:00:00,46.91,46.95,46.44,46.44,30100.0,42.8352,42.8717,42.406,42.406,30100.0
2013-04-15 10:05:00,46.41,46.47,46.23,46.36,15800.0,42.3786,42.4334,42.2142,42.3329,15800.0
2013-04-15 10:10:00,46.39,46.41,46.3,46.3,8000.0,42.3603,42.3786,42.2781,42.2781,8000.0
2013-04-15 10:15:00,46.38,46.53,46.3,46.5,10600.0,42.3512,42.4882,42.2781,42.4608,10600.0
2013-04-15 10:20:00,46.5,46.57,46.27,46.32,14400.0,42.4608,42.5247,42.2508,42.2964,14400.0
2013-04-15 10:25:00,46.35,46.35,46.23,46.34,14300.0,42.3238,42.3238,42.2142,42.3147,14300.0
2013-04-15 10:30:00,46.35,46.39,46.25,46.33,19300.0,42.3238,42.3603,42.2325,42.3055,19300.0
2013-04-15 10:35:00,46.37,46.37,46.12,46.15,29200.0,42.3421,42.3421,42.1138,42.1412,29200.0
2013-04-15 10:40:00,46.1,46.32,46.1,46.3,20200.0,42.0955,42.2964,42.0955,42.2781,20200.0
2013-04-15 10:45:00,46.3,46.38,46.25,46.34,21300.0,42.2781,42.3512,42.2325,42.3147,21300.0
2013-04-15 10:50:00,46.35,46.38,46.34,46.35,17500.0,42.3238,42.3512,42.3147,42.3238,17500.0
2013-04-15 10:55:00,46.35,46.62,46.35,46.62,12500.0,42.3238,42.5703,42.3238,42.5703,12500.0
2013-04-15 11:00:00,46.63,46.63,46.49,46.53,7600.0,42.5795,42.5795,42.4516,42.4882,7600.0
2013-04-15 11:05:00,46.51,46.63,46.5,46.59,11600.0,42.4699,42.5795,42.4608,42.543,11600.0
2013-04-15 11:10:00,46.58,46.79,46.58,46.77,11800.0,42.5338,42.7256,42.5338,42.7073,11800.0
2013-04-15 11:15:00,46.78,46.82,46.75,46.77,7000.0,42.7164,42.753,42.6891,42.7073,7000.0
2013-04-15 11:20:00,46.77,46.82,46.73,46.79,9400.0,42.7073,42.753,42.6708,42.7256,9400.0
2013-04-15 11:25:00,46.8,46.8,46.76,46.79,7200.0,42.7347,42.7347,42.6982,42.7256,7200.0
2013-04-15 11:30:00,46.78,46.91,46.76,46.9,14200.0,42.7164,42.8352,42.6982,42.826,14200.0
2013-04-15 11:35:00,46.9,47.02,46.89,47.02,4600.0,42.826,42.9356,42.8169,42.9356,4600.0
2013-04-15 11:40:00,47.03,47.09,47.02,47.03,30200.0,42.9447,42.9995,42.9356,42.9447,30200.0
2013-04-15 11:45:00,47.02,47.08,46.93,47.03,19600.0,42.9356,42.9904,42.8534,42.9447,19600.0
2013-04-15 11:50:00,47.03,47.06,46.95,46.95,8500.0,42.9447,42.9721,42.8717,42.8717,8500.0
2013-04-15 11:55:00,47.0,47.03,46.94,47.03,13200.0,42.9173,42.9447,42.8626,42.9447,13200.0
2013-04-15 12:00:00,47.04,47.07,46.88,46.88,20700.0,42.9539,42.9813,42.8078,42.8078,20700.0
2013-04-15 12:05:00,46.91,47.0,46.9,47.0,6000.0,42.8352,42.9173,42.826,42.9173,6000.0
2013-04-15 12:10:00,47.0,47.12,46.95,47.08,8000.0,42.9173,43.0269,42.8717,42.9904,8000.0
2013-04-15 12:15:00,47.07,47.09,47.03,47.06,8300.0,42.9813,42.9995,42.9447,42.9721,8300.0
2013-04-15 12:20:00,47.05,47.09,47.0,47.0,10500.0,42.963,42.9995,42.9173,42.9173,10500.0
2013-04-15 12:25:00,47.0,47.01,46.93,46.99,11300.0,42.9173,42.9265,42.8534,42.9082,11300.0
2013-04-15 12:30:00,47.0,47.01,46.93,46.96,6000.0,42.9173,42.9265,42.8534,42.8808,6000.0
2013-04-15 12:35:00,46.98,47.01,46.92,47.01,13800.0,42.8991,42.9265,42.8443,42.9265,13800.0
2013-04-15 12:40:00,47.01,47.08,46.97,47.08,9400.0,42.9265,42.9904,42.8899,42.9904,9400.0
2013-04-15 12:45:00,47.08,47.08,47.0,47.04,12100.0,42.9904,42.9904,42.9173,42.9539,12100.0
2013-04-15 12:50:00,47.04,47.05,46.84,46.9,7000.0,42.9539,42.963,42.7712,42.826,7000.0
2013-04-15 12:55:00,46.86,46.89,46.74,46.79,6200.0,42.7895,42.8169,42.6799,42.7256,6200.0
2013-04-15 13:00:00,46.79,46.8,46.71,46.71,2900.0,42.7256,42.7347,42.6525,42.6525,2900.0
2013-04-15 13:05:00,46.73,46.76,46.62,46.66,14900.0,42.6708,42.6982,42.5703,42.6069,14900.0
2013-04-15 13:10:00,46.63,46.66,46.58,46.61,7300.0,42.5795,42.6069,42.5338,42.5612,7300.0
2013-04-15 13:15:00,46.62,46.64,46.55,46.57,5900.0,42.5703,42.5886,42.5064,42.5247,5900.0
2013-04-15 13:20:00,46.59,46.59,46.48,46.5,6100.0,42.543,42.543,42.4425,42.4608,6100.0
2013-04-15 13:25:00,46.49,46.51,46.45,46.45,9500.0,42.4516,42.4699,42.4151,42.4151,9500.0
2013-04-15 13:30:00,46.39,46.43,46.39,46.42,5400.0,42.3603,42.3969,42.3603,42.3877,5400.0
2013-04-15 13:35:00,46.41,46.42,46.32,46.32,6700.0,42.3786,42.3877,42.2964,42.2964,6700.0
2013-04-15 13:40:00,46.31,46.33,46.21,46.25,7800.0,42.2873,42.3055,42.196,42.2325,7800.0
2013-04-15 13:45:00,46.26,46.29,46.25,46.27,7500.0,42.2416,42.269,42.2325,42.2508,7500.0
2013-04-15 13:50:00,46.27,46.28,46.14,46.14,5400.0,42.2508,42.2599,42.132,42.132,5400.0
2013-04-15 13:55:00,46.15,46.23,46.1,46.22,20600.0,42.1412,42.2142,42.0955,42.2051,20600.0
2013-04-15 14:00:00,46.22,46.28,46.19,46.21,15200.0,42.2051,42.2599,42.1777,42.196,15200.0
2013-04-15 14:05:00,46.2,46.22,46.16,46.22,13600.0,42.1868,42.2051,42.1503,42.2051,13600.0
2013-04-15 14:10:00,46.22,46.22,46.08,46.16,15000.0,42.2051,42.2051,42.0773,42.1503,15000.0
2013-04-15 14:15:00,46.15,46.17,46.04,46.09,6400.0,42.1412,42.1594,42.0407,42.0864,6400.0
2013-04-15 14:20:00,46.08,46.09,46.01,46.01,7000.0,42.0773,42.0864,42.0133,42.0133,7000.0
2013-04-15 14:25:00,46.01,46.05,45.89,45.92,9800.0,42.0133,42.0499,41.9038,41.9312,9800.0
2013-04-15 14:30:00,45.93,45.98,45.88,45.93,8100.0,41.9403,41.9859,41.8946,41.9403,8100.0
2013-04-15 14:35:00,45.94,45.98,45.89,45.91,30900.0,41.9494,41.9859,41.9038,41.922,30900.0
2013-04-15 14:40:00,45.9,45.97,45.88,45.97,19000.0,41.9129,41.9768,41.8946,41.9768,19000.0
2013-04-15 14:45:00,45.96,46.05,45.92,46.03,14900.0,41.9677,42.0499,41.9312,42.0316,14900.0
2013-04-15 14:50:00,46.02,46.06,45.92,45.92,12900.0,42.0225,42.059,41.9312,41.9312,12900.0
2013-04-15 14:55:00,45.9,45.93,45.55,45.63,11100.0,41.9129,41.9403,41.5933,41.6663,11100.0
2013-04-15 15:00:00,45.62,45.68,45.53,45.66,18100.0,41.6572,41.712,41.575,41.6937,18100.0
2013-04-15 15:05:00,45.65,45.69,45.48,45.59,34600.0,41.6846,41.7211,41.5294,41.6298,34600.0
2013-04-15 15:10:00,45.6,45.62,45.42,45.53,14300.0,41.6389,41.6572,41.4746,41.575,14300.0
2013-04-15 15:15:00,45.57,45.69,45.51,45.53,12200.0,41.6116,41.7211,41.5568,41.575,12200.0
2013-04-15 15:20:00,45.51,45.82,45.47,45.82,28200.0,41.5568,41.8398,41.5202,41.8398,28200.0
2013-04-15 15:25:00,45.79,45.89,45.76,45.88,30200.0,41.8124,41.9038,41.7851,41.8946,30200.0
2013-04-15 15:30:00,45.87,45.92,45.78,45.8,20500.0,41.8855,41.9312,41.8033,41.8216,20500.0
2013-04-15 15:35:00,45.8,45.82,45.58,45.69,26000.0,41.8216,41.8398,41.6207,41.7211,26000.0
2013-04-15 15:40:00,45.68,45.72,45.6,45.68,19600.0,41.712,41.7485,41.6389,41.712,19600.0
2013-04-15 15:45:00,45.68,45.9,45.6,45.81,50000.0,41.712,41.9129,41.6389,41.8307,50000.0
2013-04-15 15:50:00,45.79,45.87,45.72,45.77,50000.0,41.8124,41.8855,41.7485,41.7942,50000.0
2013-04-15 15:55:00,45.76,45.77,45.56,45.57,49700.0,41.7851,41.7942,41.6024,41.6116,49700.0
2013-04-16 09:30:00,46.67,47.34,46.67,47.34,67500.0,42.616,43.2278,42.616,43.2278,67500.0
2013-04-16 09:35:00,47.28,47.75,47.11,47.33,31500.0,43.173,43.6022,43.0178,43.2187,31500.0
2013-04-16 09:40:00,47.35,47.44,47.02,47.19,42800.0,43.2369,43.3191,42.9356,43.0908,42800.0
2013-04-16 09:45:00,47.19,47.25,47.09,47.17,24500.0,43.0908,43.1456,42.9995,43.0726,24500.0
2013-04-16 09:50:00,47.22,47.33,47.16,47.27,17300.0,43.1182,43.2187,43.0634,43.1639,17300.0
2013-04-16 09:55:00,47.34,47.4,47.17,47.31,8300.0,43.2278,43.2826,43.0726,43.2004,8300.0
2013-04-16 10:00:00,47.33,47.62,47.31,47.62,19000.0,43.2187,43.4835,43.2004,43.4835,19000.0
2013-04-16 10:05:00,47.57,48.34,47.54,47.86,58500.0,43.4378,44.1409,43.4104,43.7026,58500.0
2013-04-16 10:10:00,47.9,48.18,47.87,47.87,20700.0,43.7392,43.9948,43.7118,43.7118,20700.0
2013-04-16 10:15:00,47.81,47.84,47.69,47.69,11500.0,43.657,43.6844,43.5474,43.5474,11500.0
2013-04-16 10:20:00,47.69,47.75,47.58,47.61,14700.0,43.5474,43.6022,43.447,43.4744,14700.0
2013-04-16 10:25:00,47.62,47.75,47.51,47.52,9600.0,43.4835,43.6022,43.383,43.3922,9600.0
2013-04-16 10:30:00,47.53,47.72,47.53,47.66,6400.0,43.4013,43.5748,43.4013,43.52,6400.0
2013-04-16 10:35:00,47.69,47.69,47.52,47.58,7300.0,43.5474,43.5474,43.3922,43.447,7300.0
2013-04-16 10:40:00,47.53,47.58,47.3,47.3,42300.0,43.4013,43.447,43.1913,43.1913,42300.0
2013-04-16 10:45:00,47.29,47.36,47.27,47.27,9100.0,43.1821,43.2461,43.1639,43.1639,9100.0
2013-04-16 10:50:00,47.28,47.3,47.08,47.08,9900.0,43.173,43.1913,42.9904,42.9904,9900.0
2013-04-16 10:55:00,47.13,47.2,47.09,47.2,9800.0,43.036,43.1,42.9995,43.1,9800.0
2013-04-16 11:00:00,47.22,47.58,47.22,47.53,15500.0,43.1182,43.447,43.1182,43.4013,15500.0
2013-04-16 11:05:00,47.53,47.53,47.43,47.51,11000.0,43.4013,43.4013,43.31,43.383,11000.0
2013-04-16 11:10:00,47.53,47.69,47.52,47.66,5800.0,43.4013,43.5474,43.3922,43.52,5800.0
2013-04-16 11:15:00,47.73,47.78,47.46,47.49,12700.0,43.5839,43.6296,43.3374,43.3648,12700.0
2013-04-16 11:20:00,47.49,47.54,47.43,47.51,38300.0,43.3648,43.4104,43.31,43.383,38300.0
2013-04-16 11:25:00,47.51,47.51,47.16,47.29,34100.0,43.383,43.383,43.0634,43.1821,34100.0
2013-04-16 11:30:00,47.3,47.38,47.22,47.32,18800.0,43.1913,43.2643,43.1182,43.2095,18800.0
2013-04-16 11:35:00,47.31,47.55,47.3,47.45,7000.0,43.2004,43.4196,43.1913,43.3282,7000.0
2013-04-16 11:40:00,47.49,47.59,47.46,47.55,5000.0,43.3648,43.4561,43.3374,43.4196,5000.0
2013-04-16 11:45:00,47.64,47.64,47.47,47.47,7600.0,43.5017,43.5017,43.3465,43.3465,7600.0
2013-04-16 11:50:00,47.48,47.6,47.48,47.58,11600.0,43.3556,43.4652,43.3556,43.447,11600.0
2013-04-16 11:55:00,47.62,47.63,47.54,47.59,2400.0,43.4835,43.4926,43.4104,43.4561,2400.0
2013-04-16 12:00:00,47.62,47.68,47.59,47.64,4600.0,43.4835,43.5383,43.4561,43.5017,4600.0
2013-04-16 12:05:00,47.66,47.66,47.53,47.62,8100.0,43.52,43.52,43.4013,43.4835,8100.0
2013-04-16 12:10:00,47.63,47.63,47.54,47.58,3500.0,43.4926,43.4926,43.4104,43.447,3500.0
2013-04-16 12:15:00,47.57,47.62,47.57,47.58,3800.0,43.4378,43.4835,43.4378,43.447,3800.0
2013-04-16 12:20:00,47.59,47.59,47.51,47.55,2600.0,43.4561,43.4561,43.383,43.4196,2600.0
2013-04-16 12:25:00,47.59,47.59,47.51,47.51,3300.0,43.4561,43.4561,43.383,43.383,3300.0
2013-04-16 12:30:00,47.55,47.59,47.51,47.57,7100.0,43.4196,43.4561,43.383,43.4378,7100.0
2013-04-16 12:35:00,47.57,47.58,47.5,47.51,5600.0,43.4378,43.447,43.3739,43.383,5600.0
2013-04-16 12:40:00,47.51,47.58,47.45,47.45,7600.0,43.383,43.447,43.3282,43.3282,7600.0
2013-04-16 12:45:00,47.49,47.54,47.49,47.54,2300.0,43.3648,43.4104,43.3648,43.4104,2300.0
2013-04-16 12:50:00,47.53,47.62,47.48,47.6,7200.0,43.4013,43.4835,43.3556,43.4652,7200.0
2013-04-16 12:55:00,47.57,47.63,47.57,47.61,2900.0,43.4378,43.4926,43.4378,43.4744,2900.0
2013-04-16 13:00:00,47.6,47.61,47.54,47.54,6200.0,43.4652,43.4744,43.4104,43.4104,6200.0
2013-04-16 13:05:00,47.54,47.61,47.52,47.53,4200.0,43.4104,43.4744,43.3922,43.4013,4200.0
2013-04-16 13:10:00,47.54,47.55,47.45,47.46,3300.0,43.4104,43.4196,43.3282,43.3374,3300.0
2013-04-16 13:15:00,47.47,47.56,47.47,47.51,5400.0,43.3465,43.4287,43.3465,43.383,5400.0
2013-04-16 13:20:00,47.53,47.57,47.5,47.54,4600.0,43.4013,43.4378,43.3739,43.4104,4600.0
2013-04-16 13:25:00,47.53,47.56,47.5,47.56,8100.0,43.4013,43.4287,43.3739,43.4287,8100.0
2013-04-16 13:30:00,47.57,47.65,47.51,47.51,11600.0,43.4378,43.5109,43.383,43.383,11600.0
2013-04-16 13:35:00,47.52,47.54,47.5,47.5,4800.0,43.3922,43.4104,43.3739,43.3739,4800.0
2013-04-16 13:40:00,47.5,47.5,47.42,47.44,2500.0,43.3739,43.3739,43.3009,43.3191,2500.0
2013-04-16 13:45:00,47.41,47.48,47.41,47.44,7600.0,43.2917,43.3556,43.2917,43.3191,7600.0
2013-04-16 13:50:00,47.45,47.48,47.43,47.43,15000.0,43.3282,43.3556,43.31,43.31,15000.0
2013-04-16 13:55:00,47.44,47.51,47.44,47.47,4500.0,43.3191,43.383,43.3191,43.3465,4500.0
2013-04-16 14:00:00,47.51,47.54,47.48,47.52,3200.0,43.383,43.4104,43.3556,43.3922,3200.0
2013-04-16 14:05:00,47.51,47.54,47.49,47.52,6200.0,43.383,43.4104,43.3648,43.3922,6200.0
2013-04-16 14:10:00,47.52,47.53,47.46,47.49,3000.0,43.3922,43.4013,43.3374,43.3648,3000.0
2013-04-16 14:15:00,47.53,47.55,47.45,47.51,6200.0,43.4013,43.4196,43.3282,43.383,6200.0
2013-04-16 14:20:00,47.55,47.57,47.52,47.56,4200.0,43.4196,43.4378,43.3922,43.4287,4200.0
2013-04-16 14:25:00,47.57,47.61,47.5,47.57,20900.0,43.4378,43.4744,43.3739,43.4378,20900.0
2013-04-16 14:30:00,47.55,47.61,47.49,47.58,5800.0,43.4196,43.4744,43.3648,43.447,5800.0
2013-04-16 14:35:00,47.58,47.59,47.54,47.58,4000.0,43.447,43.4561,43.4104,43.447,4000.0
2013-04-16 14:40:00,47.6,47.61,47.57,47.61,3700.0,43.4652,43.4744,43.4378,43.4744,3700.0
2013-04-16 14:45:00,47.62,47.74,47.58,47.73,11600.0,43.4835,43.5931,43.447,43.5839,11600.0
2013-04-16 14:50:00,47.72,47.82,47.68,47.82,5300.0,43.5748,43.6661,43.5383,43.6661,5300.0
2013-04-16 14:55:00,47.8,47.82,47.67,47.71,9300.0,43.6478,43.6661,43.5291,43.5657,9300.0
2013-04-16 15:00:00,47.7,47.78,47.69,47.77,9000.0,43.5565,43.6296,43.5474,43.6205,9000.0
2013-04-16 15:05:00,47.75,47.8,47.73,47.79,6400.0,43.6022,43.6478,43.5839,43.6387,6400.0
2013-04-16 15:10:00,47.79,47.84,47.79,47.8,14900.0,43.6387,43.6844,43.6387,43.6478,14900.0
2013-04-16 15:15:00,47.82,47.94,47.8,47.8,10400.0,43.6661,43.7757,43.6478,43.6478,10400.0
2013-04-16 15:20:00,47.78,47.87,47.78,47.83,10400.0,43.6296,43.7118,43.6296,43.6752,10400.0
2013-04-16 15:25:00,47.83,48.07,47.8,48.04,23700.0,43.6752,43.8944,43.6478,43.867,23700.0
2013-04-16 15:30:00,48.03,48.19,48.02,48.16,22300.0,43.8579,44.004,43.8487,43.9766,22300.0
2013-04-16 15:35:00,48.15,48.37,48.14,48.36,29300.0,43.9674,44.1683,43.9583,44.1592,29300.0
2013-04-16 15:40:00,48.36,48.5,48.35,48.48,23800.0,44.1592,44.287,44.1501,44.2688,23800.0
2013-04-16 15:45:00,48.48,48.58,48.44,48.55,36700.0,44.2688,44.3601,44.2323,44.3327,36700.0
2013-04-16 15:50:00,48.56,48.67,48.55,48.64,42000.0,44.3418,44.4423,44.3327,44.4149,42000.0
2013-04-16 15:55:00,48.69,48.7,48.49,48.66,96400.0,44.4605,44.4697,44.2779,44.4331,96400.0
2013-04-17 09:30:00,48.32,48.32,47.8,47.84,13800.0,44.1227,44.1227,43.6478,43.6844,13800.0
2013-04-17 09:35:00,47.83,48.06,47.83,47.89,5200.0,43.6752,43.8853,43.6752,43.73,5200.0
2013-04-17 09:40:00,47.87,47.87,47.55,47.69,12700.0,43.7118,43.7118,43.4196,43.5474,12700.0
2013-04-17 09:45:00,47.67,48.07,47.67,47.98,19300.0,43.5291,43.8944,43.5291,43.8122,19300.0
2013-04-17 09:50:00,47.97,48.17,47.94,48.17,5200.0,43.8031,43.9857,43.7757,43.9857,5200.0
2013-04-17 09:55:00,48.11,48.19,48.11,48.19,2500.0,43.9309,44.004,43.9309,44.004,2500.0
2013-04-17 10:00:00,48.13,48.36,48.1,48.3,16000.0,43.9492,44.1592,43.9218,44.1044,16000.0
2013-04-17 10:05:00,48.32,48.46,48.27,48.46,14200.0,44.1227,44.2505,44.077,44.2505,14200.0
2013-04-17 10:10:00,48.4,48.51,48.22,48.3,2900.0,44.1957,44.2962,44.0314,44.1044,2900.0
2013-04-17 10:15:00,48.33,48.33,48.23,48.3,6100.0,44.1318,44.1318,44.0405,44.1044,6100.0
2013-04-17 10:20:00,48.27,48.34,48.16,48.29,19600.0,44.077,44.1409,43.9766,44.0953,19600.0
2013-04-17 10:25:00,48.29,48.44,48.21,48.35,9600.0,44.0953,44.2323,44.0222,44.1501,9600.0
2013-04-17 10:30:00,48.27,48.51,48.25,48.43,21500.0,44.077,44.2962,44.0588,44.2231,21500.0
2013-04-17 10:35:00,48.42,48.44,48.3,48.33,4200.0,44.214,44.2323,44.1044,44.1318,4200.0
2013-04-17 10:40:00,48.27,48.34,48.17,48.18,17700.0,44.077,44.1409,43.9857,43.9948,17700.0
2013-04-17 10:45:00,48.19,48.34,48.16,48.3,13400.0,44.004,44.1409,43.9766,44.1044,13400.0
2013-04-17 10:50:00,48.3,48.33,48.23,48.31,6800.0,44.1044,44.1318,44.0405,44.1135,6800.0
2013-04-17 10:55:00,48.31,48.31,47.99,48.01,15600.0,44.1135,44.1135,43.8213,43.8396,15600.0
2013-04-17 11:00:00,47.98,48.08,47.95,48.03,19100.0,43.8122,43.9035,43.7848,43.8579,19100.0
2013-04-17 11:05:00,48.03,48.11,47.96,48.06,26100.0,43.8579,43.9309,43.7939,43.8853,26100.0
2013-04-17 11:10:00,48.07,48.1,48.0,48.05,8200.0,43.8944,43.9218,43.8305,43.8761,8200.0
2013-04-17 11:15:00,48.04,48.21,47.96,48.18,15800.0,43.867,44.0222,43.7939,43.9948,15800.0
2013-04-17 11:20:00,48.18,48.45,48.16,48.35,8400.0,43.9948,44.2414,43.9766,44.1501,8400.0
2013-04-17 11:25:00,48.37,48.52,48.3,48.4,8500.0,44.1683,44.3053,44.1044,44.1957,8500.0
2013-04-17 11:30:00,48.34,48.34,48.1,48.1,1800.0,44.1409,44.1409,43.9218,43.9218,1800.0
2013-04-17 11:35:00,48.05,48.16,48.05,48.11,3500.0,43.8761,43.9766,43.8761,43.9309,3500.0
2013-04-17 11:40:00,48.15,48.15,48.03,48.03,1000.0,43.9674,43.9674,43.8579,43.8579,1000.0
2013-04-17 11:45:00,48.02,48.04,47.85,47.89,9000.0,43.8487,43.867,43.6935,43.73,9000.0
2013-04-17 11:50:00,47.9,47.98,47.89,47.97,7800.0,43.7392,43.8122,43.73,43.8031,7800.0
2013-04-17 11:55:00,47.98,47.98,47.9,47.91,2800.0,43.8122,43.8122,43.7392,43.7483,2800.0
2013-04-17 12:00:00,47.91,48.01,47.91,47.95,5800.0,43.7483,43.8396,43.7483,43.7848,5800.0
2013-04-17 12:05:00,47.94,48.01,47.94,47.96,4700.0,43.7757,43.8396,43.7757,43.7939,4700.0
2013-04-17 12:10:00,47.96,48.0,47.88,47.95,9500.0,43.7939,43.8305,43.7209,43.7848,9500.0
2013-04-17 12:15:00,47.95,47.98,47.84,47.9,7400.0,43.7848,43.8122,43.6844,43.7392,7400.0
2013-04-17 12:20:00,47.87,47.87,47.76,47.84,3900.0,43.7118,43.7118,43.6113,43.6844,3900.0
2013-04-17 12:25:00,47.83,47.9,47.71,47.78,9300.0,43.6752,43.7392,43.5657,43.6296,9300.0
2013-04-17 12:30:00,47.78,47.91,47.78,47.82,9900.0,43.6296,43.7483,43.6296,43.6661,9900.0
2013-04-17 12:35:00,47.82,47.9,47.82,47.87,3900.0,43.6661,43.7392,43.6661,43.7118,3900.0
2013-04-17 12:40:00,47.84,47.86,47.57,47.65,3800.0,43.6844,43.7026,43.4378,43.5109,3800.0
2013-04-17 12:45:00,47.66,47.7,47.57,47.62,2600.0,43.52,43.5565,43.4378,43.4835,2600.0
2013-04-17 12:50:00,47.6,47.74,47.51,47.62,3600.0,43.4652,43.5931,43.383,43.4835,3600.0
2013-04-17 12:55:00,47.67,47.67,47.59,47.59,1800.0,43.5291,43.5291,43.4561,43.4561,1800.0
2013-04-17 13:00:00,47.6,47.64,47.59,47.63,1500.0,43.4652,43.5017,43.4561,43.4926,1500.0
2013-04-17 13:05:00,47.6,47.6,47.49,47.5,2100.0,43.4652,43.4652,43.3648,43.3739,2100.0
2013-04-17 13:10:00,47.48,47.48,47.36,47.36,4100.0,43.3556,43.3556,43.2461,43.2461,4100.0
2013-04-17 13:15:00,47.38,47.47,47.37,47.39,5500.0,43.2643,43.3465,43.2552,43.2735,5500.0
2013-04-17 13:20:00,47.38,47.47,47.38,47.45,3000.0,43.2643,43.3465,43.2643,43.3282,3000.0
2013-04-17 13:25:00,47.44,47.52,47.35,47.41,4200.0,43.3191,43.3922,43.2369,43.2917,4200.0
2013-04-17 13:30:00,47.44,47.44,47.36,47.37,1400.0,43.3191,43.3191,43.2461,43.2552,1400.0
2013-04-17 13:35:00,47.36,47.48,47.35,47.48,6700.0,43.2461,43.3556,43.2369,43.3556,6700.0
2013-04-17 13:40:00,47.5,47.68,47.5,47.68,2500.0,43.3739,43.5383,43.3739,43.5383,2500.0
2013-04-17 13:45:00,47.67,47.7,47.51,47.51,9900.0,43.5291,43.5565,43.383,43.383,9900.0
2013-04-17 13:50:00,47.53,47.53,47.4,47.44,2600.0,43.4013,43.4013,43.2826,43.3191,2600.0
2013-04-17 13:55:00,47.47,47.47,47.34,47.41,1800.0,43.3465,43.3465,43.2278,43.2917,1800.0
2013-04-17 14:00:00,47.4,47.46,47.37,47.39,4000.0,43.2826,43.3374,43.2552,43.2735,4000.0
2013-04-17 14:05:00,47.37,47.5,47.37,47.45,4100.0,43.2552,43.3739,43.2552,43.3282,4100.0
2013-04-17 14:10:00,47.42,47.51,47.42,47.5,5100.0,43.3009,43.383,43.3009,43.3739,5100.0
2013-04-17 14:15:00,47.49,47.5,47.42,47.48,4800.0,43.3648,43.3739,43.3009,43.3556,4800.0
2013-04-17 14:20:00,47.43,47.5,47.42,47.48,5900.0,43.31,43.3739,43.3009,43.3556,5900.0
2013-04-17 14:25:00,47.42,47.59,47.41,47.53,5500.0,43.3009,43.4561,43.2917,43.4013,5500.0
2013-04-17 14:30:00,47.55,47.66,47.53,47.6,6700.0,43.4196,43.52,43.4013,43.4652,6700.0
2013-04-17 14:35:00,47.59,47.7,47.57,47.68,17800.0,43.4561,43.5565,43.4378,43.5383,17800.0
2013-04-17 14:40:00,47.69,47.81,47.53,47.55,7500.0,43.5474,43.657,43.4013,43.4196,7500.0
2013-04-17 14:45:00,47.55,47.62,47.44,47.55,6200.0,43.4196,43.4835,43.3191,43.4196,6200.0
2013-04-17 14:50:00,47.51,47.6,47.46,47.53,3400.0,43.383,43.4652,43.3374,43.4013,3400.0
2013-04-17 14:55:00,47.54,47.73,47.54,47.7,6500.0,43.4104,43.5839,43.4104,43.5565,6500.0
2013-04-17 15:00:00,47.7,47.76,47.65,47.76,5700.0,43.5565,43.6113,43.5109,43.6113,5700.0
2013-04-17 15:05:00,47.76,47.8,47.65,47.72,5800.0,43.6113,43.6478,43.5109,43.5748,5800.0
2013-04-17 15:10:00,47.71,47.71,47.65,47.69,5100.0,43.5657,43.5657,43.5109,43.5474,5100.0
2013-04-17 15:15:00,47.7,47.88,47.7,47.82,6900.0,43.5565,43.7209,43.5565,43.6661,6900.0
2013-04-17 15:20:00,47.8,47.84,47.74,47.81,5900.0,43.6478,43.6844,43.5931,43.657,5900.0
2013-04-17 15:25:00,47.81,47.87,47.72,47.8,9600.0,43.657,43.7118,43.5748,43.6478,9600.0
2013-04-17 15:30:00,47.81,47.81,47.64,47.71,11300.0,43.657,43.657,43.5017,43.5657,11300.0
2013-04-17 15:35:00,47.7,47.79,47.65,47.7,13100.0,43.5565,43.6387,43.5109,43.5565,13100.0
2013-04-17 15:40:00,47.69,47.72,47.66,47.71,9500.0,43.5474,43.5748,43.52,43.5657,9500.0
2013-04-17 15:45:00,47.7,47.79,47.7,47.79,13100.0,43.5565,43.6387,43.5565,43.6387,13100.0
2013-04-17 15:50:00,47.77,47.81,47.75,47.81,10400.0,43.6205,43.657,43.6022,43.657,10400.0
2013-04-17 15:55:00,47.8,47.85,47.68,47.72,25700.0,43.6478,43.6935,43.5383,43.5748,25700.0
2013-04-18 09:30:00,47.82,47.82,47.75,47.76,3200.0,43.6661,43.6661,43.6022,43.6113,3200.0
2013-04-18 09:35:00,47.78,47.85,47.5,47.5,4100.0,43.6296,43.6935,43.3739,43.3739,4100.0
2013-04-18 09:40:00,47.49,47.57,47.46,47.46,500.0,43.3648,43.4378,43.3374,43.3374,500.0
2013-04-18 09:45:00,47.43,47.62,47.4,47.4,10900.0,43.31,43.4835,43.2826,43.2826,10900.0
2013-04-18 09:50:00,47.34,47.34,47.15,47.2,3400.0,43.2278,43.2278,43.0543,43.1,3400.0
2013-04-18 09:55:00,47.19,47.19,46.96,47.15,2100.0,43.0908,43.0908,42.8808,43.0543,2100.0
2013-04-18 10:00:00,47.01,47.01,46.61,46.71,7100.0,42.9265,42.9265,42.5612,42.6525,7100.0
2013-04-18 10:05:00,46.71,46.88,46.63,46.64,5000.0,42.6525,42.8078,42.5795,42.5886,5000.0
2013-04-18 10:10:00,46.67,46.78,46.55,46.73,7500.0,42.616,42.7164,42.5064,42.6708,7500.0
2013-04-18 10:15:00,46.72,46.72,46.61,46.61,1700.0,42.6617,42.6617,42.5612,42.5612,1700.0
2013-04-18 10:20:00,46.61,46.73,46.57,46.67,2400.0,42.5612,42.6708,42.5247,42.616,2400.0
2013-04-18 10:25:00,46.67,46.75,46.53,46.64,4200.0,42.616,42.6891,42.4882,42.5886,4200.0
2013-04-18 10:30:00,46.82,46.92,46.76,46.85,4700.0,42.753,42.8443,42.6982,42.7804,4700.0
2013-04-18 10:35:00,46.85,46.85,46.8,46.82,2600.0,42.7804,42.7804,42.7347,42.753,2600.0
2013-04-18 10:40:00,46.78,47.02,46.78,47.02,4900.0,42.7164,42.9356,42.7164,42.9356,4900.0
2013-04-18 10:45:00,47.09,47.09,46.89,47.02,4700.0,42.9995,42.9995,42.8169,42.9356,4700.0
2013-04-18 10:50:00,47.09,47.14,47.02,47.04,2000.0,42.9995,43.0452,42.9356,42.9539,2000.0
2013-04-18 10:55:00,47.11,47.19,47.05,47.15,2500.0,43.0178,43.0908,42.963,43.0543,2500.0
2013-04-18 11:00:00,47.15,47.17,46.94,47.01,4200.0,43.0543,43.0726,42.8626,42.9265,4200.0
2013-04-18 11:05:00,46.99,47.21,46.97,47.13,6000.0,42.9082,43.1091,42.8899,43.036,6000.0
2013-04-18 11:10:00,47.13,47.24,47.05,47.13,5900.0,43.036,43.1365,42.963,43.036,5900.0
2013-04-18 11:15:00,47.15,47.36,47.15,47.22,4700.0,43.0543,43.2461,43.0543,43.1182,4700.0
2013-04-18 11:20:00,47.26,47.3,47.09,47.11,9200.0,43.1548,43.1913,42.9995,43.0178,9200.0
2013-04-18 11:25:00,47.18,47.24,47.11,47.14,1300.0,43.0817,43.1365,43.0178,43.0452,1300.0
2013-04-18 11:30:00,47.07,47.07,46.88,46.91,5800.0,42.9813,42.9813,42.8078,42.8352,5800.0
2013-04-18 11:35:00,46.91,46.91,46.75,46.75,3900.0,42.8352,42.8352,42.6891,42.6891,3900.0
2013-04-18 11:40:00,46.75,46.8,46.6,46.62,8500.0,42.6891,42.7347,42.5521,42.5703,8500.0
2013-04-18 11:45:00,46.62,46.69,46.54,46.61,4900.0,42.5703,42.6343,42.4973,42.5612,4900.0
2013-04-18 11:50:00,46.61,46.68,46.53,46.68,3200.0,42.5612,42.6251,42.4882,42.6251,3200.0
2013-04-18 11:55:00,46.66,46.66,46.52,46.53,12400.0,42.6069,42.6069,42.479,42.4882,12400.0
2013-04-18 12:00:00,46.58,46.61,46.42,46.42,9200.0,42.5338,42.5612,42.3877,42.3877,9200.0
2013-04-18 12:05:00,46.47,46.55,46.46,46.48,3200.0,42.4334,42.5064,42.4242,42.4425,3200.0
2013-04-18 12:10:00,46.48,46.54,46.42,46.45,2900.0,42.4425,42.4973,42.3877,42.4151,2900.0
2013-04-18 12:15:00,46.45,46.47,46.39,46.41,3000.0,42.4151,42.4334,42.3603,42.3786,3000.0
2013-04-18 12:20:00,46.41,46.52,46.37,46.47,16700.0,42.3786,42.479,42.3421,42.4334,16700.0
2013-04-18 12:25:00,46.42,46.5,46.39,46.41,3800.0,42.3877,42.4608,42.3603,42.3786,3800.0
2013-04-18 12:30:00,46.41,46.42,46.32,46.36,2400.0,42.3786,42.3877,42.2964,42.3329,2400.0
2013-04-18 12:35:00,46.38,46.39,46.34,46.36,2500.0,42.3512,42.3603,42.3147,42.3329,2500.0
2013-04-18 12:40:00,46.37,46.41,46.33,46.37,5800.0,42.3421,42.3786,42.3055,42.3421,5800.0
2013-04-18 12:45:00,46.36,46.42,46.34,46.41,5500.0,42.3329,42.3877,42.3147,42.3786,5500.0
2013-04-18 12:50:00,46.42,46.43,46.34,46.4,1600.0,42.3877,42.3969,42.3147,42.3695,1600.0
2013-04-18 12:55:00,46.4,46.48,46.4,46.45,3800.0,42.3695,42.4425,42.3695,42.4151,3800.0
2013-04-18 13:00:00,46.45,46.52,46.42,46.51,1600.0,42.4151,42.479,42.3877,42.4699,1600.0
2013-04-18 13:05:00,46.53,46.55,46.42,46.5,4300.0,42.4882,42.5064,42.3877,42.4608,4300.0
2013-04-18 13:10:00,46.48,46.55,46.48,46.5,3000.0,42.4425,42.5064,42.4425,42.4608,3000.0
2013-04-18 13:15:00,46.53,46.55,46.49,46.5,2100.0,42.4882,42.5064,42.4516,42.4608,2100.0
2013-04-18 13:20:00,46.5,46.53,46.43,46.43,1900.0,42.4608,42.4882,42.3969,42.3969,1900.0
2013-04-18 13:25:00,46.47,46.51,46.44,46.5,1100.0,42.4334,42.4699,42.406,42.4608,1100.0
2013-04-18 13:30:00,46.52,46.52,46.4,46.44,1800.0,42.479,42.479,42.3695,42.406,1800.0
2013-04-18 13:35:00,46.41,46.42,46.35,46.42,3400.0,42.3786,42.3877,42.3238,42.3877,3400.0
2013-04-18 13:40:00,46.48,46.48,46.36,46.39,3500.0,42.4425,42.4425,42.3329,42.3603,3500.0
2013-04-18 13:45:00,46.38,46.38,46.33,46.36,1800.0,42.3512,42.3512,42.3055,42.3329,1800.0
2013-04-18 13:50:00,46.41,46.41,46.28,46.39,2200.0,42.3786,42.3786,42.2599,42.3603,2200.0
2013-04-18 13:55:00,46.39,46.43,46.32,46.4,4900.0,42.3603,42.3969,42.2964,42.3695,4900.0
2013-04-18 14:00:00,46.36,46.42,46.24,46.24,15600.0,42.3329,42.3877,42.2234,42.2234,15600.0
2013-04-18 14:05:00,46.21,46.29,46.2,46.2,2400.0,42.196,42.269,42.1868,42.1868,2400.0
2013-04-18 14:10:00,46.19,46.22,46.12,46.15,2600.0,42.1777,42.2051,42.1138,42.1412,2600.0
2013-04-18 14:15:00,46.2,46.2,46.04,46.04,13800.0,42.1868,42.1868,42.0407,42.0407,13800.0
2013-04-18 14:20:00,46.08,46.08,45.68,45.92,16500.0,42.0773,42.0773,41.712,41.9312,16500.0
2013-04-18 14:25:00,45.92,46.01,45.9,45.95,2400.0,41.9312,42.0133,41.9129,41.9585,2400.0
2013-04-18 14:30:00,45.98,46.05,45.95,46.04,6500.0,41.9859,42.0499,41.9585,42.0407,6500.0
2013-04-18 14:35:00,46.03,46.11,46.03,46.09,1300.0,42.0316,42.1046,42.0316,42.0864,1300.0
2013-04-18 14:40:00,46.06,46.12,46.04,46.04,2600.0,42.059,42.1138,42.0407,42.0407,2600.0
2013-04-18 14:45:00,46.01,46.02,45.87,45.87,1700.0,42.0133,42.0225,41.8855,41.8855,1700.0
2013-04-18 14:50:00,45.9,45.96,45.84,45.9,2500.0,41.9129,41.9677,41.8581,41.9129,2500.0
2013-04-18 14:55:00,45.85,45.89,45.74,45.84,3100.0,41.8672,41.9038,41.7668,41.8581,3100.0
2013-04-18 15:00:00,45.88,45.96,45.87,45.95,5200.0,41.8946,41.9677,41.8855,41.9585,5200.0
2013-04-18 15:05:00,45.97,46.06,45.97,46.03,4800.0,41.9768,42.059,41.9768,42.0316,4800.0
2013-04-18 15:10:00,46.08,46.12,45.99,46.1,4100.0,42.0773,42.1138,41.9951,42.0955,4100.0
2013-04-18 15:15:00,46.15,46.16,46.09,46.09,4300.0,42.1412,42.1503,42.0864,42.0864,4300.0
2013-04-18 15:20:00,46.09,46.11,45.91,45.91,12900.0,42.0864,42.1046,41.922,41.922,12900.0
2013-04-18 15:25:00,45.97,46.0,45.92,45.96,3700.0,41.9768,42.0042,41.9312,41.9677,3700.0
2013-04-18 15:30:00,45.99,46.14,45.99,46.1,4400.0,41.9951,42.132,41.9951,42.0955,4400.0
2013-04-18 15:35:00,46.09,46.12,45.96,46.02,5600.0,42.0864,42.1138,41.9677,42.0225,5600.0
2013-04-18 15:40:00,46.01,46.12,45.97,46.09,8700.0,42.0133,42.1138,41.9768,42.0864,8700.0
2013-04-18 15:45:00,46.1,46.15,46.0,46.0,22500.0,42.0955,42.1412,42.0042,42.0042,22500.0
2013-04-18 15:50:00,46.0,46.09,45.96,45.98,13400.0,42.0042,42.0864,41.9677,41.9859,13400.0
2013-04-18 15:55:00,45.99,46.06,45.89,46.0,22700.0,41.9951,42.059,41.9038,42.0042,22700.0
2013-04-19 09:30:00,46.24,46.32,46.15,46.32,82300.0,42.2234,42.2964,42.1412,42.2964,82300.0
2013-04-19 09:35:00,46.24,46.38,45.9,45.95,35100.0,42.2234,42.3512,41.9129,41.9585,35100.0
2013-04-19 09:40:00,45.93,46.03,45.87,45.96,8200.0,41.9403,42.0316,41.8855,41.9677,8200.0
2013-04-19 09:45:00,45.95,45.98,45.81,45.89,10500.0,41.9585,41.9859,41.8307,41.9038,10500.0
2013-04-19 09:50:00,45.92,46.0,45.77,45.77,19900.0,41.9312,42.0042,41.7942,41.7942,19900.0
2013-04-19 09:55:00,45.74,45.81,45.65,45.81,10600.0,41.7668,41.8307,41.6846,41.8307,10600.0
2013-04-19 10:00:00,45.82,45.99,45.79,45.99,29400.0,41.8398,41.9951,41.8124,41.9951,29400.0
2013-04-19 10:05:00,45.98,46.07,45.86,45.91,15100.0,41.9859,42.0681,41.8764,41.922,15100.0
2013-04-19 10:10:00,45.92,45.98,45.74,45.74,14900.0,41.9312,41.9859,41.7668,41.7668,14900.0
2013-04-19 10:15:00,45.76,45.76,45.52,45.52,7900.0,41.7851,41.7851,41.5659,41.5659,7900.0
2013-04-19 10:20:00,45.55,45.69,45.52,45.6,7100.0,41.5933,41.7211,41.5659,41.6389,7100.0
2013-04-19 10:25:00,45.54,45.59,45.45,45.55,16100.0,41.5842,41.6298,41.502,41.5933,16100.0
2013-04-19 10:30:00,45.57,45.66,45.57,45.65,2900.0,41.6116,41.6937,41.6116,41.6846,2900.0
2013-04-19 10:35:00,45.65,45.69,45.58,45.62,15900.0,41.6846,41.7211,41.6207,41.6572,15900.0
2013-04-19 10:40:00,45.63,45.64,45.5,45.6,12700.0,41.6663,41.6755,41.5476,41.6389,12700.0
2013-04-19 10:45:00,45.6,45.64,45.51,45.6,3700.0,41.6389,41.6755,41.5568,41.6389,3700.0
2013-04-19 10:50:00,45.56,45.67,45.51,45.6,8900.0,41.6024,41.7029,41.5568,41.6389,8900.0
2013-04-19 10:55:00,45.64,45.82,45.6,45.66,53900.0,41.6755,41.8398,41.6389,41.6937,53900.0
2013-04-19 11:00:00,45.66,45.77,45.65,45.67,8500.0,41.6937,41.7942,41.6846,41.7029,8500.0
2013-04-19 11:05:00,45.7,45.71,45.65,45.65,11700.0,41.7303,41.7394,41.6846,41.6846,11700.0
2013-04-19 11:10:00,45.72,45.76,45.65,45.75,9300.0,41.7485,41.7851,41.6846,41.7759,9300.0
2013-04-19 11:15:00,45.75,45.75,45.72,45.72,5400.0,41.7759,41.7759,41.7485,41.7485,5400.0
2013-04-19 11:20:00,45.72,45.89,45.71,45.89,14800.0,41.7485,41.9038,41.7394,41.9038,14800.0
2013-04-19 11:25:00,45.89,46.08,45.86,46.08,7500.0,41.9038,42.0773,41.8764,42.0773,7500.0
2013-04-19 11:30:00,46.08,46.12,45.99,46.02,11600.0,42.0773,42.1138,41.9951,42.0225,11600.0
2013-04-19 11:35:00,46.03,46.16,46.02,46.16,16100.0,42.0316,42.1503,42.0225,42.1503,16100.0
2013-04-19 11:40:00,46.18,46.3,46.1,46.21,11700.0,42.1686,42.2781,42.0955,42.196,11700.0
2013-04-19 11:45:00,46.2,46.3,46.2,46.26,2400.0,42.1868,42.2781,42.1868,42.2416,2400.0
2013-04-19 11:50:00,46.23,46.27,46.2,46.21,7400.0,42.2142,42.2508,42.1868,42.196,7400.0
2013-04-19 11:55:00,46.24,46.31,46.24,46.31,2600.0,42.2234,42.2873,42.2234,42.2873,2600.0
2013-04-19 12:00:00,46.33,46.36,46.2,46.2,12300.0,42.3055,42.3329,42.1868,42.1868,12300.0
2013-04-19 12:05:00,46.2,46.3,46.07,46.07,23300.0,42.1868,42.2781,42.0681,42.0681,23300.0
2013-04-19 12:10:00,46.06,46.09,45.95,46.07,27000.0,42.059,42.0864,41.9585,42.0681,27000.0
2013-04-19 12:15:00,46.08,46.2,46.04,46.1,16000.0,42.0773,42.1868,42.0407,42.0955,16000.0
2013-04-19 12:20:00,46.09,46.12,46.06,46.12,2700.0,42.0864,42.1138,42.059,42.1138,2700.0
2013-04-19 12:25:00,46.13,46.13,46.06,46.08,9500.0,42.1229,42.1229,42.059,42.0773,9500.0
2013-04-19 12:30:00,46.08,46.15,46.07,46.12,5700.0,42.0773,42.1412,42.0681,42.1138,5700.0
2013-04-19 12:35:00,46.15,46.15,46.11,46.11,3200.0,42.1412,42.1412,42.1046,42.1046,3200.0
2013-04-19 12:40:00,46.13,46.17,46.09,46.11,16800.0,42.1229,42.1594,42.0864,42.1046,16800.0
2013-04-19 12:45:00,46.05,46.08,45.97,45.99,14100.0,42.0499,42.0773,41.9768,41.9951,14100.0
2013-04-19 12:50:00,45.99,46.13,45.97,46.13,5600.0,41.9951,42.1229,41.9768,42.1229,5600.0
2013-04-19 12:55:00,46.13,46.13,45.91,45.93,5100.0,42.1229,42.1229,41.922,41.9403,5100.0
2013-04-19 13:00:00,45.93,45.97,45.9,45.9,5800.0,41.9403,41.9768,41.9129,41.9129,5800.0
2013-04-19 13:05:00,45.91,45.95,45.88,45.92,4400.0,41.922,41.9585,41.8946,41.9312,4400.0
2013-04-19 13:10:00,45.88,45.95,45.85,45.95,3500.0,41.8946,41.9585,41.8672,41.9585,3500.0
2013-04-19 13:15:00,45.96,45.99,45.9,45.94,8600.0,41.9677,41.9951,41.9129,41.9494,8600.0
2013-04-19 13:20:00,45.94,46.09,45.91,46.09,2600.0,41.9494,42.0864,41.922,42.0864,2600.0
2013-04-19 13:25:00,46.12,46.24,46.07,46.21,3400.0,42.1138,42.2234,42.0681,42.196,3400.0
2013-04-19 13:30:00,46.23,46.23,46.1,46.12,3400.0,42.2142,42.2142,42.0955,42.1138,3400.0
2013-04-19 13:35:00,46.13,46.2,46.13,46.2,1800.0,42.1229,42.1868,42.1229,42.1868,1800.0
2013-04-19 13:40:00,46.21,46.28,46.21,46.27,2300.0,42.196,42.2599,42.196,42.2508,2300.0
2013-04-19 13:45:00,46.27,46.3,46.24,46.26,2100.0,42.2508,42.2781,42.2234,42.2416,2100.0
2013-04-19 13:50:00,46.29,46.29,46.14,46.14,3400.0,42.269,42.269,42.132,42.132,3400.0
2013-04-19 13:55:00,46.14,46.14,46.01,46.03,4400.0,42.132,42.132,42.0133,42.0316,4400.0
2013-04-19 14:00:00,46.04,46.11,46.04,46.04,3500.0,42.0407,42.1046,42.0407,42.0407,3500.0
2013-04-19 14:05:00,46.06,46.15,46.04,46.13,3800.0,42.059,42.1412,42.0407,42.1229,3800.0
2013-04-19 14:10:00,46.15,46.15,46.05,46.05,2500.0,42.1412,42.1412,42.0499,42.0499,2500.0
2013-04-19 14:15:00,46.05,46.09,46.0,46.0,3600.0,42.0499,42.0864,42.0042,42.0042,3600.0
2013-04-19 14:20:00,46.0,46.02,45.97,45.97,6400.0,42.0042,42.0225,41.9768,41.9768,6400.0
2013-04-19 14:25:00,45.96,46.02,45.95,45.97,7900.0,41.9677,42.0225,41.9585,41.9768,7900.0
2013-04-19 14:30:00,45.98,46.0,45.97,45.99,3400.0,41.9859,42.0042,41.9768,41.9951,3400.0
2013-04-19 14:35:00,45.99,46.0,45.94,45.94,10600.0,41.9951,42.0042,41.9494,41.9494,10600.0
2013-04-19 14:40:00,45.92,45.98,45.92,45.92,5200.0,41.9312,41.9859,41.9312,41.9312,5200.0
2013-04-19 14:45:00,45.96,45.99,45.95,45.99,8100.0,41.9677,41.9951,41.9585,41.9951,8100.0
2013-04-19 14:50:00,45.98,46.03,45.97,46.03,8100.0,41.9859,42.0316,41.9768,42.0316,8100.0
2013-04-19 14:55:00,46.03,46.08,46.02,46.04,6200.0,42.0316,42.0773,42.0225,42.0407,6200.0
2013-04-19 15:00:00,46.04,46.04,45.96,45.96,3700.0,42.0407,42.0407,41.9677,41.9677,3700.0
2013-04-19 15:05:00,45.96,46.07,45.96,46.04,7400.0,41.9677,42.0681,41.9677,42.0407,7400.0
2013-04-19 15:10:00,46.05,46.07,45.97,45.97,10600.0,42.0499,42.0681,41.9768,41.9768,10600.0
2013-04-19 15:15:00,45.97,46.01,45.94,45.97,15700.0,41.9768,42.0133,41.9494,41.9768,15700.0
2013-04-19 15:20:00,46.0,46.03,45.98,46.0,7900.0,42.0042,42.0316,41.9859,42.0042,7900.0
2013-04-19 15:25:00,45.97,46.02,45.96,46.0,8600.0,41.9768,42.0225,41.9677,42.0042,8600.0
2013-04-19 15:30:00,46.02,46.09,46.02,46.06,7100.0,42.0225,42.0864,42.0225,42.059,7100.0
2013-04-19 15:35:00,46.08,46.13,46.08,46.08,8900.0,42.0773,42.1229,42.0773,42.0773,8900.0
2013-04-19 15:40:00,46.09,46.14,46.09,46.11,9400.0,42.0864,42.132,42.0864,42.1046,9400.0
2013-04-19 15:45:00,46.09,46.11,45.99,46.03,19300.0,42.0864,42.1046,41.9951,42.0316,19300.0
2013-04-19 15:50:00,46.04,46.06,45.99,46.01,12100.0,42.0407,42.059,41.9951,42.0133,12100.0
2013-04-19 15:55:00,46.03,46.07,46.0,46.05,38100.0,42.0316,42.0681,42.0042,42.0499,38100.0
2013-04-22 09:30:00,46.25,46.36,46.1,46.32,7700.0,42.2325,42.3329,42.0955,42.2964,7700.0
2013-04-22 09:35:00,46.22,46.25,45.91,45.91,3700.0,42.2051,42.2325,41.922,41.922,3700.0
2013-04-22 09:40:00,45.8,46.06,45.75,46.06,5500.0,41.8216,42.059,41.7759,42.059,5500.0
2013-04-22 09:45:00,46.1,46.1,45.88,45.91,6400.0,42.0955,42.0955,41.8946,41.922,6400.0
2013-04-22 09:50:00,45.87,45.98,45.68,45.97,7300.0,41.8855,41.9859,41.712,41.9768,7300.0
2013-04-22 09:55:00,45.95,46.05,45.8,45.8,10400.0,41.9585,42.0499,41.8216,41.8216,10400.0
2013-04-22 10:00:00,45.76,45.79,45.52,45.76,9600.0,41.7851,41.8124,41.5659,41.7851,9600.0
2013-04-22 10:05:00,45.8,45.81,45.66,45.7,6200.0,41.8216,41.8307,41.6937,41.7303,6200.0
2013-04-22 10:10:00,45.8,45.82,45.65,45.82,58600.0,41.8216,41.8398,41.6846,41.8398,58600.0
2013-04-22 10:15:00,45.82,45.88,45.76,45.77,5600.0,41.8398,41.8946,41.7851,41.7942,5600.0
2013-04-22 10:20:00,45.77,45.84,45.75,45.77,200200.0,41.7942,41.8581,41.7759,41.7942,200200.0
2013-04-22 10:25:00,45.77,45.79,45.71,45.78,10800.0,41.7942,41.8124,41.7394,41.8033,10800.0
2013-04-22 10:30:00,45.75,45.84,45.65,45.8,10800.0,41.7759,41.8581,41.6846,41.8216,10800.0
2013-04-22 10:35:00,45.84,45.85,45.73,45.85,8400.0,41.8581,41.8672,41.7577,41.8672,8400.0
2013-04-22 10:40:00,45.85,45.9,45.82,45.84,11800.0,41.8672,41.9129,41.8398,41.8581,11800.0
2013-04-22 10:45:00,45.88,45.95,45.86,45.93,14400.0,41.8946,41.9585,41.8764,41.9403,14400.0
2013-04-22 10:50:00,45.97,46.14,45.97,46.14,4200.0,41.9768,42.132,41.9768,42.132,4200.0
2013-04-22 10:55:00,46.14,46.14,46.05,46.07,13700.0,42.132,42.132,42.0499,42.0681,13700.0
2013-04-22 11:00:00,46.1,46.14,46.04,46.1,9600.0,42.0955,42.132,42.0407,42.0955,9600.0
2013-04-22 11:05:00,46.1,46.21,46.1,46.15,6500.0,42.0955,42.196,42.0955,42.1412,6500.0
2013-04-22 11:10:00,46.16,46.21,46.12,46.17,7100.0,42.1503,42.196,42.1138,42.1594,7100.0
2013-04-22 11:15:00,46.16,46.16,46.1,46.15,13100.0,42.1503,42.1503,42.0955,42.1412,13100.0
2013-04-22 11:20:00,46.13,46.16,46.1,46.16,4700.0,42.1229,42.1503,42.0955,42.1503,4700.0
2013-04-22 11:25:00,46.17,46.22,46.15,46.15,14400.0,42.1594,42.2051,42.1412,42.1412,14400.0
2013-04-22 11:30:00,46.16,46.24,46.14,46.21,7800.0,42.1503,42.2234,42.132,42.196,7800.0
2013-04-22 11:35:00,46.23,46.33,46.21,46.28,13400.0,42.2142,42.3055,42.196,42.2599,13400.0
2013-04-22 11:40:00,46.3,46.33,46.26,46.28,11600.0,42.2781,42.3055,42.2416,42.2599,11600.0
2013-04-22 11:45:00,46.27,46.3,46.2,46.25,8000.0,42.2508,42.2781,42.1868,42.2325,8000.0
2013-04-22 11:50:00,46.17,46.24,46.16,46.21,2900.0,42.1594,42.2234,42.1503,42.196,2900.0
2013-04-22 11:55:00,46.22,46.34,46.22,46.25,5800.0,42.2051,42.3147,42.2051,42.2325,5800.0
2013-04-22 12:00:00,46.3,46.31,46.25,46.25,2300.0,42.2781,42.2873,42.2325,42.2325,2300.0
2013-04-22 12:05:00,46.28,46.47,46.28,46.39,13300.0,42.2599,42.4334,42.2599,42.3603,13300.0
2013-04-22 12:10:00,46.39,46.4,46.21,46.23,6700.0,42.3603,42.3695,42.196,42.2142,6700.0
2013-04-22 12:15:00,46.25,46.36,46.25,46.35,2100.0,42.2325,42.3329,42.2325,42.3238,2100.0
2013-04-22 12:20:00,46.39,46.42,46.31,46.32,6500.0,42.3603,42.3877,42.2873,42.2964,6500.0
2013-04-22 12:25:00,46.33,46.4,46.33,46.4,2600.0,42.3055,42.3695,42.3055,42.3695,2600.0
2013-04-22 12:30:00,46.4,46.47,46.38,46.39,3800.0,42.3695,42.4334,42.3512,42.3603,3800.0
2013-04-22 12:35:00,46.4,46.55,46.38,46.55,19600.0,42.3695,42.5064,42.3512,42.5064,19600.0
2013-04-22 12:40:00,46.55,46.56,46.4,46.4,7600.0,42.5064,42.5156,42.3695,42.3695,7600.0
2013-04-22 12:45:00,46.45,46.49,46.43,46.45,7700.0,42.4151,42.4516,42.3969,42.4151,7700.0
2013-04-22 12:50:00,46.48,46.5,46.42,46.5,2500.0,42.4425,42.4608,42.3877,42.4608,2500.0
2013-04-22 12:55:00,46.52,46.57,46.47,46.48,7800.0,42.479,42.5247,42.4334,42.4425,7800.0
2013-04-22 13:00:00,46.48,46.49,46.42,46.43,3900.0,42.4425,42.4516,42.3877,42.3969,3900.0
2013-04-22 13:05:00,46.48,46.51,46.48,46.5,1200.0,42.4425,42.4699,42.4425,42.4608,1200.0
2013-04-22 13:10:00,46.45,46.52,46.43,46.47,8800.0,42.4151,42.479,42.3969,42.4334,8800.0
2013-04-22 13:15:00,46.48,46.52,46.48,46.48,2500.0,42.4425,42.479,42.4425,42.4425,2500.0
2013-04-22 13:20:00,46.48,46.52,46.48,46.52,7400.0,42.4425,42.479,42.4425,42.479,7400.0
2013-04-22 13:25:00,46.53,46.59,46.5,46.57,3100.0,42.4882,42.543,42.4608,42.5247,3100.0
2013-04-22 13:30:00,46.54,46.56,46.54,46.56,2300.0,42.4973,42.5156,42.4973,42.5156,2300.0
2013-04-22 13:35:00,46.56,46.62,46.54,46.58,9900.0,42.5156,42.5703,42.4973,42.5338,9900.0
2013-04-22 13:40:00,46.6,46.66,46.52,46.66,2900.0,42.5521,42.6069,42.479,42.6069,2900.0
2013-04-22 13:45:00,46.69,46.71,46.5,46.57,16300.0,42.6343,42.6525,42.4608,42.5247,16300.0
2013-04-22 13:50:00,46.56,46.71,46.5,46.71,9400.0,42.5156,42.6525,42.4608,42.6525,9400.0
2013-04-22 13:55:00,46.72,46.8,46.7,46.7,3500.0,42.6617,42.7347,42.6434,42.6434,3500.0
2013-04-22 14:00:00,46.7,46.72,46.68,46.71,4100.0,42.6434,42.6617,42.6251,42.6525,4100.0
2013-04-22 14:05:00,46.73,46.73,46.69,46.69,1100.0,42.6708,42.6708,42.6343,42.6343,1100.0
2013-04-22 14:10:00,46.7,46.71,46.63,46.65,6100.0,42.6434,42.6525,42.5795,42.5977,6100.0
2013-04-22 14:15:00,46.67,46.71,46.67,46.7,10200.0,42.616,42.6525,42.616,42.6434,10200.0
2013-04-22 14:20:00,46.7,46.8,46.69,46.73,9200.0,42.6434,42.7347,42.6343,42.6708,9200.0
2013-04-22 14:25:00,46.76,46.79,46.67,46.67,11300.0,42.6982,42.7256,42.616,42.616,11300.0
2013-04-22 14:30:00,46.67,46.7,46.57,46.66,13400.0,42.616,42.6434,42.5247,42.6069,13400.0
2013-04-22 14:35:00,46.67,46.72,46.67,46.7,1500.0,42.616,42.6617,42.616,42.6434,1500.0
2013-04-22 14:40:00,46.71,46.73,46.69,46.69,2100.0,42.6525,42.6708,42.6343,42.6343,2100.0
2013-04-22 14:45:00,46.69,46.75,46.69,46.71,2000.0,42.6343,42.6891,42.6343,42.6525,2000.0
2013-04-22 14:50:00,46.71,46.72,46.67,46.67,2500.0,42.6525,42.6617,42.616,42.616,2500.0
2013-04-22 14:55:00,46.71,46.71,46.68,46.71,700.0,42.6525,42.6525,42.6251,42.6525,700.0
2013-04-22 15:00:00,46.66,46.72,46.65,46.72,1400.0,42.6069,42.6617,42.5977,42.6617,1400.0
2013-04-22 15:05:00,46.67,46.7,46.66,46.66,1400.0,42.616,42.6434,42.6069,42.6069,1400.0
2013-04-22 15:10:00,46.65,46.73,46.65,46.71,2100.0,42.5977,42.6708,42.5977,42.6525,2100.0
2013-04-22 15:15:00,46.69,46.72,46.65,46.7,2800.0,42.6343,42.6617,42.5977,42.6434,2800.0
2013-04-22 15:20:00,46.7,46.84,46.7,46.78,10700.0,42.6434,42.7712,42.6434,42.7164,10700.0
2013-04-22 15:25:00,46.78,46.78,46.72,46.73,3700.0,42.7164,42.7164,42.6617,42.6708,3700.0
2013-04-22 15:30:00,46.73,46.85,46.73,46.83,6000.0,42.6708,42.7804,42.6708,42.7621,6000.0
2013-04-22 15:35:00,46.82,46.85,46.73,46.85,7800.0,42.753,42.7804,42.6708,42.7804,7800.0
2013-04-22 15:40:00,46.84,46.9,46.8,46.81,9000.0,42.7712,42.826,42.7347,42.7438,9000.0
2013-04-22 15:45:00,46.81,46.81,46.75,46.78,13700.0,42.7438,42.7438,42.6891,42.7164,13700.0
2013-04-22 15:50:00,46.79,46.79,46.66,46.68,11700.0,42.7256,42.7256,42.6069,42.6251,11700.0
2013-04-22 15:55:00,46.7,46.73,46.66,46.68,23700.0,42.6434,42.6708,42.6069,42.6251,23700.0
2013-04-23 09:30:00,47.07,47.28,46.95,47.28,9500.0,42.9813,43.173,42.8717,43.173,9500.0
2013-04-23 09:35:00,47.3,47.47,47.21,47.47,6000.0,43.1913,43.3465,43.1091,43.3465,6000.0
2013-04-23 09:40:00,47.47,47.51,47.19,47.19,2000.0,43.3465,43.383,43.0908,43.0908,2000.0
2013-04-23 09:45:00,47.27,47.37,47.09,47.28,5100.0,43.1639,43.2552,42.9995,43.173,5100.0
2013-04-23 09:50:00,47.25,47.27,46.84,46.88,5200.0,43.1456,43.1639,42.7712,42.8078,5200.0
2013-04-23 09:55:00,46.79,47.04,46.79,47.01,4700.0,42.7256,42.9539,42.7256,42.9265,4700.0
2013-04-23 10:00:00,46.91,47.31,46.91,47.29,3200.0,42.8352,43.2004,42.8352,43.1821,3200.0
2013-04-23 10:05:00,47.29,47.31,47.09,47.13,2800.0,43.1821,43.2004,42.9995,43.036,2800.0
2013-04-23 10:10:00,47.08,47.19,47.0,47.19,4100.0,42.9904,43.0908,42.9173,43.0908,4100.0
2013-04-23 10:15:00,47.2,47.28,47.2,47.28,1800.0,43.1,43.173,43.1,43.173,1800.0
2013-04-23 10:20:00,47.31,47.31,47.23,47.23,8600.0,43.2004,43.2004,43.1274,43.1274,8600.0
2013-04-23 10:25:00,47.25,47.28,47.16,47.16,3100.0,43.1456,43.173,43.0634,43.0634,3100.0
2013-04-23 10:30:00,47.2,47.3,47.15,47.3,5900.0,43.1,43.1913,43.0543,43.1913,5900.0
2013-04-23 10:35:00,47.3,47.35,47.28,47.28,2200.0,43.1913,43.2369,43.173,43.173,2200.0
2013-04-23 10:40:00,47.2,47.26,47.14,47.21,2500.0,43.1,43.1548,43.0452,43.1091,2500.0
2013-04-23 10:45:00,47.14,47.16,47.08,47.16,1900.0,43.0452,43.0634,42.9904,43.0634,1900.0
2013-04-23 10:50:00,47.09,47.15,47.04,47.11,1300.0,42.9995,43.0543,42.9539,43.0178,1300.0
2013-04-23 10:55:00,47.14,47.24,47.14,47.2,2300.0,43.0452,43.1365,43.0452,43.1,2300.0
2013-04-23 11:00:00,47.16,47.22,47.16,47.22,1900.0,43.0634,43.1182,43.0634,43.1182,1900.0
2013-04-23 11:05:00,47.29,47.29,47.18,47.18,14200.0,43.1821,43.1821,43.0817,43.0817,14200.0
2013-04-23 11:10:00,47.16,47.18,47.11,47.18,2900.0,43.0634,43.0817,43.0178,43.0817,2900.0
2013-04-23 11:15:00,47.15,47.26,47.15,47.26,1900.0,43.0543,43.1548,43.0543,43.1548,1900.0
2013-04-23 11:20:00,47.26,47.26,47.17,47.22,2900.0,43.1548,43.1548,43.0726,43.1182,2900.0
2013-04-23 11:25:00,47.2,47.23,47.05,47.05,19500.0,43.1,43.1274,42.963,42.963,19500.0
2013-04-23 11:30:00,47.05,47.11,47.05,47.11,700.0,42.963,43.0178,42.963,43.0178,700.0
2013-04-23 11:35:00,47.11,47.14,47.01,47.05,7300.0,43.0178,43.0452,42.9265,42.963,7300.0
2013-04-23 11:40:00,47.05,47.05,47.03,47.03,400.0,42.963,42.963,42.9447,42.9447,400.0
2013-04-23 11:45:00,47.08,47.31,47.07,47.31,1700.0,42.9904,43.2004,42.9813,43.2004,1700.0
2013-04-23 11:50:00,47.24,47.28,47.22,47.28,800.0,43.1365,43.173,43.1182,43.173,800.0
2013-04-23 11:55:00,47.3,47.37,47.21,47.28,3100.0,43.1913,43.2552,43.1091,43.173,3100.0
2013-04-23 12:00:00,47.25,47.26,47.2,47.26,900.0,43.1456,43.1548,43.1,43.1548,900.0
2013-04-23 12:05:00,47.19,47.27,47.19,47.27,900.0,43.0908,43.1639,43.0908,43.1639,900.0
2013-04-23 12:10:00,47.24,47.3,47.24,47.3,800.0,43.1365,43.1913,43.1365,43.1913,800.0
2013-04-23 12:15:00,47.26,47.31,47.26,47.31,2300.0,43.1548,43.2004,43.1548,43.2004,2300.0
2013-04-23 12:20:00,47.33,47.37,47.31,47.34,5000.0,43.2187,43.2552,43.2004,43.2278,5000.0
2013-04-23 12:25:00,47.34,47.34,47.26,47.26,3100.0,43.2278,43.2278,43.1548,43.1548,3100.0
2013-04-23 12:30:00,47.3,47.32,47.27,47.32,1200.0,43.1913,43.2095,43.1639,43.2095,1200.0
2013-04-23 12:35:00,47.3,47.35,47.24,47.24,9500.0,43.1913,43.2369,43.1365,43.1365,9500.0
2013-04-23 12:40:00,47.29,47.29,47.26,47.27,1200.0,43.1821,43.1821,43.1548,43.1639,1200.0
2013-04-23 12:45:00,47.27,47.3,47.22,47.22,4800.0,43.1639,43.1913,43.1182,43.1182,4800.0
2013-04-23 12:50:00,47.22,47.25,47.1,47.1,14600.0,43.1182,43.1456,43.0087,43.0087,14600.0
2013-04-23 12:55:00,47.1,47.15,47.1,47.14,1800.0,43.0087,43.0543,43.0087,43.0452,1800.0
2013-04-23 13:00:00,47.13,47.16,47.09,47.16,800.0,43.036,43.0634,42.9995,43.0634,800.0
2013-04-23 13:05:00,47.14,47.18,46.69,46.98,11000.0,43.0452,43.0817,42.6343,42.8991,11000.0
2013-04-23 13:10:00,46.61,46.93,46.05,46.89,10000.0,42.5612,42.8534,42.0499,42.8169,10000.0
2013-04-23 13:15:00,46.97,47.06,46.92,46.96,2200.0,42.8899,42.9721,42.8443,42.8808,2200.0
2013-04-23 13:20:00,47.05,47.14,47.05,47.06,3500.0,42.963,43.0452,42.963,42.9721,3500.0
2013-04-23 13:25:00,46.92,47.04,46.84,47.02,1600.0,42.8443,42.9539,42.7712,42.9356,1600.0
2013-04-23 13:30:00,46.96,47.11,46.96,47.11,1700.0,42.8808,43.0178,42.8808,43.0178,1700.0
2013-04-23 13:35:00,47.07,47.07,47.0,47.01,1400.0,42.9813,42.9813,42.9173,42.9265,1400.0
2013-04-23 13:40:00,46.89,46.99,46.87,46.87,2700.0,42.8169,42.9082,42.7986,42.7986,2700.0
2013-04-23 13:45:00,46.92,46.97,46.9,46.97,1800.0,42.8443,42.8899,42.826,42.8899,1800.0
2013-04-23 13:50:00,46.99,47.13,46.99,47.13,1800.0,42.9082,43.036,42.9082,43.036,1800.0
2013-04-23 13:55:00,47.12,47.16,47.11,47.15,1200.0,43.0269,43.0634,43.0178,43.0543,1200.0
2013-04-23 14:00:00,47.11,47.12,47.08,47.1,1600.0,43.0178,43.0269,42.9904,43.0087,1600.0
2013-04-23 14:05:00,47.1,47.14,47.09,47.13,5800.0,43.0087,43.0452,42.9995,43.036,5800.0
2013-04-23 14:10:00,47.14,47.14,47.09,47.12,900.0,43.0452,43.0452,42.9995,43.0269,900.0
2013-04-23 14:15:00,47.13,47.13,47.05,47.06,1100.0,43.036,43.036,42.963,42.9721,1100.0
2013-04-23 14:20:00,47.02,47.05,46.98,47.0,1600.0,42.9356,42.963,42.8991,42.9173,1600.0
2013-04-23 14:25:00,47.06,47.13,46.99,46.99,1600.0,42.9721,43.036,42.9082,42.9082,1600.0
2013-04-23 14:30:00,46.91,46.94,46.85,46.94,2300.0,42.8352,42.8626,42.7804,42.8626,2300.0
2013-04-23 14:35:00,46.99,47.01,46.94,47.0,1300.0,42.9082,42.9265,42.8626,42.9173,1300.0
2013-04-23 14:40:00,46.93,47.02,46.93,46.95,1400.0,42.8534,42.9356,42.8534,42.8717,1400.0
2013-04-23 14:45:00,46.96,47.04,46.95,47.0,14800.0,42.8808,42.9539,42.8717,42.9173,14800.0
2013-04-23 14:50:00,46.98,47.04,46.98,47.03,1600.0,42.8991,42.9539,42.8991,42.9447,1600.0
2013-04-23 14:55:00,47.03,47.08,47.03,47.08,1500.0,42.9447,42.9904,42.9447,42.9904,1500.0
2013-04-23 15:00:00,47.05,47.11,47.05,47.11,2100.0,42.963,43.0178,42.963,43.0178,2100.0
2013-04-23 15:05:00,47.11,47.18,47.06,47.17,5900.0,43.0178,43.0817,42.9721,43.0726,5900.0
2013-04-23 15:10:00,47.18,47.22,47.16,47.16,2000.0,43.0817,43.1182,43.0634,43.0634,2000.0
2013-04-23 15:15:00,47.15,47.16,47.09,47.11,4700.0,43.0543,43.0634,42.9995,43.0178,4700.0
2013-04-23 15:20:00,47.06,47.11,47.03,47.03,6800.0,42.9721,43.0178,42.9447,42.9447,6800.0
2013-04-23 15:25:00,47.03,47.05,47.0,47.01,6900.0,42.9447,42.963,42.9173,42.9265,6900.0
2013-04-23 15:30:00,47.01,47.04,46.97,47.04,7100.0,42.9265,42.9539,42.8899,42.9539,7100.0
2013-04-23 15:35:00,47.03,47.06,47.0,47.02,7700.0,42.9447,42.9721,42.9173,42.9356,7700.0
2013-04-23 15:40:00,47.03,47.03,46.92,46.96,16300.0,42.9447,42.9447,42.8443,42.8808,16300.0
2013-04-23 15:45:00,46.98,47.04,46.94,47.04,13400.0,42.8991,42.9539,42.8626,42.9539,13400.0
2013-04-23 15:50:00,47.0,47.04,46.96,46.96,13400.0,42.9173,42.9539,42.8808,42.8808,13400.0
2013-04-23 15:55:00,46.98,47.01,46.85,46.98,52900.0,42.8991,42.9265,42.7804,42.8991,52900.0
2013-04-24 09:30:00,47.1,47.46,47.03,47.34,12300.0,43.0087,43.3374,42.9447,43.2278,12300.0
2013-04-24 09:35:00,47.31,47.42,47.29,47.4,8900.0,43.2004,43.3009,43.1821,43.2826,8900.0
2013-04-24 09:40:00,47.46,47.46,47.05,47.2,11200.0,43.3374,43.3374,42.963,43.1,11200.0
2013-04-24 09:45:00,47.21,47.25,47.09,47.17,4500.0,43.1091,43.1456,42.9995,43.0726,4500.0
2013-04-24 09:50:00,47.17,47.29,47.14,47.29,9800.0,43.0726,43.1821,43.0452,43.1821,9800.0
2013-04-24 09:55:00,47.21,47.22,47.08,47.11,4600.0,43.1091,43.1182,42.9904,43.0178,4600.0
2013-04-24 10:00:00,47.14,47.19,46.99,46.99,10300.0,43.0452,43.0908,42.9082,42.9082,10300.0
2013-04-24 10:05:00,46.99,47.05,46.87,46.88,6600.0,42.9082,42.963,42.7986,42.8078,6600.0
2013-04-24 10:10:00,46.84,46.92,46.75,46.85,10700.0,42.7712,42.8443,42.6891,42.7804,10700.0
2013-04-24 10:15:00,46.8,46.88,46.78,46.88,3400.0,42.7347,42.8078,42.7164,42.8078,3400.0
2013-04-24 10:20:00,46.85,46.85,46.6,46.61,8200.0,42.7804,42.7804,42.5521,42.5612,8200.0
2013-04-24 10:25:00,46.61,46.7,46.61,46.7,1300.0,42.5612,42.6434,42.5612,42.6434,1300.0
2013-04-24 10:30:00,46.66,47.06,46.66,47.0,20100.0,42.6069,42.9721,42.6069,42.9173,20100.0
2013-04-24 10:35:00,47.0,47.02,46.95,46.95,2900.0,42.9173,42.9356,42.8717,42.8717,2900.0
2013-04-24 10:40:00,46.98,47.07,46.96,46.99,6600.0,42.8991,42.9813,42.8808,42.9082,6600.0
2013-04-24 10:45:00,47.0,47.0,46.9,46.96,1200.0,42.9173,42.9173,42.826,42.8808,1200.0
2013-04-24 10:50:00,47.0,47.05,46.98,46.98,10200.0,42.9173,42.963,42.8991,42.8991,10200.0
2013-04-24 10:55:00,47.0,47.06,46.94,47.04,3500.0,42.9173,42.9721,42.8626,42.9539,3500.0
2013-04-24 11:00:00,47.0,47.01,46.94,46.96,30300.0,42.9173,42.9265,42.8626,42.8808,30300.0
2013-04-24 11:05:00,46.95,47.0,46.92,47.0,4200.0,42.8717,42.9173,42.8443,42.9173,4200.0
2013-04-24 11:10:00,47.0,47.03,46.97,47.0,7600.0,42.9173,42.9447,42.8899,42.9173,7600.0
2013-04-24 11:15:00,46.98,47.02,46.97,47.01,5200.0,42.8991,42.9356,42.8899,42.9265,5200.0
2013-04-24 11:20:00,47.0,47.03,46.98,47.01,5800.0,42.9173,42.9447,42.8991,42.9265,5800.0
2013-04-24 11:25:00,47.01,47.02,46.96,47.01,8000.0,42.9265,42.9356,42.8808,42.9265,8000.0
2013-04-24 11:30:00,47.0,47.03,46.98,47.01,13100.0,42.9173,42.9447,42.8991,42.9265,13100.0
2013-04-24 11:35:00,47.01,47.08,46.98,47.08,11700.0,42.9265,42.9904,42.8991,42.9904,11700.0
2013-04-24 11:40:00,47.08,47.08,46.98,47.0,8900.0,42.9904,42.9904,42.8991,42.9173,8900.0
2013-04-24 11:45:00,47.0,47.15,46.98,47.02,29800.0,42.9173,43.0543,42.8991,42.9356,29800.0
2013-04-24 11:50:00,47.06,47.16,47.06,47.11,5700.0,42.9721,43.0634,42.9721,43.0178,5700.0
2013-04-24 11:55:00,47.12,47.32,47.12,47.24,5000.0,43.0269,43.2095,43.0269,43.1365,5000.0
2013-04-24 12:00:00,47.25,47.26,47.17,47.2,3600.0,43.1456,43.1548,43.0726,43.1,3600.0
2013-04-24 12:05:00,47.25,47.28,47.21,47.23,4800.0,43.1456,43.173,43.1091,43.1274,4800.0
2013-04-24 12:10:00,47.22,47.25,47.18,47.25,8000.0,43.1182,43.1456,43.0817,43.1456,8000.0
2013-04-24 12:15:00,47.2,47.22,47.19,47.19,2600.0,43.1,43.1182,43.0908,43.0908,2600.0
2013-04-24 12:20:00,47.2,47.29,47.18,47.23,7900.0,43.1,43.1821,43.0817,43.1274,7900.0
2013-04-24 12:25:00,47.26,47.28,47.22,47.26,10900.0,43.1548,43.173,43.1182,43.1548,10900.0
2013-04-24 12:30:00,47.26,47.28,47.23,47.24,23800.0,43.1548,43.173,43.1274,43.1365,23800.0
2013-04-24 12:35:00,47.23,47.27,47.16,47.25,6500.0,43.1274,43.1639,43.0634,43.1456,6500.0
2013-04-24 12:40:00,47.24,47.27,47.23,47.25,11200.0,43.1365,43.1639,43.1274,43.1456,11200.0
2013-04-24 12:45:00,47.25,47.39,47.24,47.34,9500.0,43.1456,43.2735,43.1365,43.2278,9500.0
2013-04-24 12:50:00,47.34,47.35,47.23,47.25,13100.0,43.2278,43.2369,43.1274,43.1456,13100.0
2013-04-24 12:55:00,47.26,47.27,47.22,47.26,8400.0,43.1548,43.1639,43.1182,43.1548,8400.0
2013-04-24 13:00:00,47.25,47.27,47.24,47.27,11500.0,43.1456,43.1639,43.1365,43.1639,11500.0
2013-04-24 13:05:00,47.34,47.35,47.26,47.29,6700.0,43.2278,43.2369,43.1548,43.1821,6700.0
2013-04-24 13:10:00,47.3,47.32,47.26,47.3,3500.0,43.1913,43.2095,43.1548,43.1913,3500.0
2013-04-24 13:15:00,47.3,47.44,47.3,47.39,10800.0,43.1913,43.3191,43.1913,43.2735,10800.0
2013-04-24 13:20:00,47.44,47.49,47.41,47.49,1900.0,43.3191,43.3648,43.2917,43.3648,1900.0
2013-04-24 13:25:00,47.47,47.48,47.45,47.46,1700.0,43.3465,43.3556,43.3282,43.3374,1700.0
2013-04-24 13:30:00,47.44,47.57,47.39,47.52,3600.0,43.3191,43.4378,43.2735,43.3922,3600.0
2013-04-24 13:35:00,47.52,47.52,47.48,47.5,10600.0,43.3922,43.3922,43.3556,43.3739,10600.0
2013-04-24 13:40:00,47.51,47.51,47.48,47.51,1700.0,43.383,43.383,43.3556,43.383,1700.0
2013-04-24 13:45:00,47.49,47.49,47.42,47.46,2100.0,43.3648,43.3648,43.3009,43.3374,2100.0
2013-04-24 13:50:00,47.47,47.51,47.46,47.5,19000.0,43.3465,43.383,43.3374,43.3739,19000.0
2013-04-24 13:55:00,47.51,47.59,47.48,47.56,30700.0,43.383,43.4561,43.3556,43.4287,30700.0
2013-04-24 14:00:00,47.57,47.66,47.57,47.62,3900.0,43.4378,43.52,43.4378,43.4835,3900.0
2013-04-24 14:05:00,47.64,47.66,47.55,47.6,5800.0,43.5017,43.52,43.4196,43.4652,5800.0
2013-04-24 14:10:00,47.6,47.62,47.55,47.55,2800.0,43.4652,43.4835,43.4196,43.4196,2800.0
2013-04-24 14:15:00,47.56,47.6,47.53,47.56,8200.0,43.4287,43.4652,43.4013,43.4287,8200.0
2013-04-24 14:20:00,47.61,47.62,47.59,47.6,3200.0,43.4744,43.4835,43.4561,43.4652,3200.0
2013-04-24 14:25:00,47.61,47.62,47.58,47.6,5800.0,43.4744,43.4835,43.447,43.4652,5800.0
2013-04-24 14:30:00,47.6,47.61,47.59,47.59,16100.0,43.4652,43.4744,43.4561,43.4561,16100.0
2013-04-24 14:35:00,47.61,47.62,47.59,47.6,12800.0,43.4744,43.4835,43.4561,43.4652,12800.0
2013-04-24 14:40:00,47.61,47.62,47.58,47.6,7800.0,43.4744,43.4835,43.447,43.4652,7800.0
2013-04-24 14:45:00,47.6,47.61,47.51,47.6,9100.0,43.4652,43.4744,43.383,43.4652,9100.0
2013-04-24 14:50:00,47.59,47.6,47.55,47.6,5000.0,43.4561,43.4652,43.4196,43.4652,5000.0
2013-04-24 14:55:00,47.58,47.69,47.56,47.66,18600.0,43.447,43.5474,43.4287,43.52,18600.0
2013-04-24 15:00:00,47.66,47.68,47.65,47.66,12900.0,43.52,43.5383,43.5109,43.52,12900.0
2013-04-24 15:05:00,47.65,47.66,47.58,47.65,10100.0,43.5109,43.52,43.447,43.5109,10100.0
2013-04-24 15:10:00,47.65,47.7,47.64,47.68,12200.0,43.5109,43.5565,43.5017,43.5383,12200.0
2013-04-24 15:15:00,47.69,47.85,47.69,47.83,10100.0,43.5474,43.6935,43.5474,43.6752,10100.0
2013-04-24 15:20:00,47.85,47.85,47.79,47.83,9500.0,43.6935,43.6935,43.6387,43.6752,9500.0
2013-04-24 15:25:00,47.83,47.91,47.77,47.91,11100.0,43.6752,43.7483,43.6205,43.7483,11100.0
2013-04-24 15:30:00,47.9,48.02,47.9,47.99,17200.0,43.7392,43.8487,43.7392,43.8213,17200.0
2013-04-24 15:35:00,47.99,48.01,47.95,47.99,27400.0,43.8213,43.8396,43.7848,43.8213,27400.0
2013-04-24 15:40:00,48.0,48.02,47.96,47.98,18700.0,43.8305,43.8487,43.7939,43.8122,18700.0
2013-04-24 15:45:00,47.95,47.99,47.86,47.95,15600.0,43.7848,43.8213,43.7026,43.7848,15600.0
2013-04-24 15:50:00,47.96,48.0,47.92,47.98,18100.0,43.7939,43.8305,43.7574,43.8122,18100.0
2013-04-24 15:55:00,47.97,48.03,47.78,47.79,93600.0,43.8031,43.8579,43.6296,43.6387,93600.0
2013-04-25 09:30:00,48.14,48.24,47.6,47.72,9400.0,43.9583,44.0496,43.4652,43.5748,9400.0
2013-04-25 09:35:00,47.72,47.84,47.53,47.77,6700.0,43.5748,43.6844,43.4013,43.6205,6700.0
2013-04-25 09:40:00,47.79,47.79,47.58,47.59,6900.0,43.6387,43.6387,43.447,43.4561,6900.0
2013-04-25 09:45:00,47.58,47.7,47.51,47.61,21900.0,43.447,43.5565,43.383,43.4744,21900.0
2013-04-25 09:50:00,47.6,47.89,47.6,47.79,8900.0,43.4652,43.73,43.4652,43.6387,8900.0
2013-04-25 09:55:00,47.77,47.96,47.68,47.85,10300.0,43.6205,43.7939,43.5383,43.6935,10300.0
2013-04-25 10:00:00,47.85,48.0,47.78,47.88,16400.0,43.6935,43.8305,43.6296,43.7209,16400.0
2013-04-25 10:05:00,47.87,47.92,47.75,47.82,10500.0,43.7118,43.7574,43.6022,43.6661,10500.0
2013-04-25 10:10:00,47.86,47.86,47.6,47.61,11400.0,43.7026,43.7026,43.4652,43.4744,11400.0
2013-04-25 10:15:00,47.6,47.68,47.46,47.68,10300.0,43.4652,43.5383,43.3374,43.5383,10300.0
2013-04-25 10:20:00,47.67,47.68,47.59,47.64,4900.0,43.5291,43.5383,43.4561,43.5017,4900.0
2013-04-25 10:25:00,47.68,47.72,47.59,47.71,10800.0,43.5383,43.5748,43.4561,43.5657,10800.0
2013-04-25 10:30:00,47.72,47.72,47.62,47.62,4900.0,43.5748,43.5748,43.4835,43.4835,4900.0
2013-04-25 10:35:00,47.61,47.62,47.51,47.53,6100.0,43.4744,43.4835,43.383,43.4013,6100.0
2013-04-25 10:40:00,47.53,47.59,47.5,47.57,6800.0,43.4013,43.4561,43.3739,43.4378,6800.0
2013-04-25 10:45:00,47.57,47.61,47.5,47.55,14300.0,43.4378,43.4744,43.3739,43.4196,14300.0
2013-04-25 10:50:00,47.52,47.61,47.52,47.57,14100.0,43.3922,43.4744,43.3922,43.4378,14100.0
2013-04-25 10:55:00,47.57,47.78,47.56,47.76,13900.0,43.4378,43.6296,43.4287,43.6113,13900.0
2013-04-25 11:00:00,47.77,47.81,47.72,47.72,6700.0,43.6205,43.657,43.5748,43.5748,6700.0
2013-04-25 11:05:00,47.72,47.72,47.54,47.56,7300.0,43.5748,43.5748,43.4104,43.4287,7300.0
2013-04-25 11:10:00,47.62,47.63,47.56,47.57,2900.0,43.4835,43.4926,43.4287,43.4378,2900.0
2013-04-25 11:15:00,47.56,47.59,47.55,47.55,3000.0,43.4287,43.4561,43.4196,43.4196,3000.0
2013-04-25 11:20:00,47.55,47.56,47.5,47.53,4800.0,43.4196,43.4287,43.3739,43.4013,4800.0
2013-04-25 11:25:00,47.51,47.58,47.5,47.52,11300.0,43.383,43.447,43.3739,43.3922,11300.0
2013-04-25 11:30:00,47.58,47.58,47.53,47.56,7800.0,43.447,43.447,43.4013,43.4287,7800.0
2013-04-25 11:35:00,47.57,47.64,47.56,47.59,8000.0,43.4378,43.5017,43.4287,43.4561,8000.0
2013-04-25 11:40:00,47.57,47.58,47.5,47.58,9800.0,43.4378,43.447,43.3739,43.447,9800.0
2013-04-25 11:45:00,47.58,47.61,47.49,47.51,9400.0,43.447,43.4744,43.3648,43.383,9400.0
2013-04-25 11:50:00,47.53,47.53,47.4,47.47,14900.0,43.4013,43.4013,43.2826,43.3465,14900.0
2013-04-25 11:55:00,47.54,47.57,47.52,47.57,4300.0,43.4104,43.4378,43.3922,43.4378,4300.0
2013-04-25 12:00:00,47.62,47.67,47.6,47.65,4000.0,43.4835,43.5291,43.4652,43.5109,4000.0
2013-04-25 12:05:00,47.66,47.7,47.66,47.7,3400.0,43.52,43.5565,43.52,43.5565,3400.0
2013-04-25 12:10:00,47.72,47.74,47.68,47.68,4500.0,43.5748,43.5931,43.5383,43.5383,4500.0
2013-04-25 12:15:00,47.71,47.71,47.64,47.66,3400.0,43.5657,43.5657,43.5017,43.52,3400.0
2013-04-25 12:20:00,47.65,47.67,47.56,47.6,24200.0,43.5109,43.5291,43.4287,43.4652,24200.0
2013-04-25 12:25:00,47.64,47.64,47.59,47.6,6400.0,43.5017,43.5017,43.4561,43.4652,6400.0
2013-04-25 12:30:00,47.64,47.91,47.64,47.9,3300.0,43.5017,43.7483,43.5017,43.7392,3300.0
2013-04-25 12:35:00,47.87,47.87,47.61,47.66,6000.0,43.7118,43.7118,43.4744,43.52,6000.0
2013-04-25 12:40:00,47.66,47.7,47.54,47.54,4200.0,43.52,43.5565,43.4104,43.4104,4200.0
2013-04-25 12:45:00,47.58,47.65,47.58,47.65,5300.0,43.447,43.5109,43.447,43.5109,5300.0
2013-04-25 12:50:00,47.63,47.77,47.63,47.76,3800.0,43.4926,43.6205,43.4926,43.6113,3800.0
2013-04-25 12:55:00,47.78,48.09,47.78,48.09,14500.0,43.6296,43.9127,43.6296,43.9127,14500.0
2013-04-25 13:00:00,48.07,48.07,47.87,47.93,4000.0,43.8944,43.8944,43.7118,43.7666,4000.0
2013-04-25 13:05:00,48.01,48.01,47.91,47.92,2700.0,43.8396,43.8396,43.7483,43.7574,2700.0
2013-04-25 13:10:00,47.9,47.99,47.9,47.99,4400.0,43.7392,43.8213,43.7392,43.8213,4400.0
2013-04-25 13:15:00,48.01,48.08,48.01,48.05,2000.0,43.8396,43.9035,43.8396,43.8761,2000.0
2013-04-25 13:20:00,48.0,48.03,47.95,48.02,3900.0,43.8305,43.8579,43.7848,43.8487,3900.0
2013-04-25 13:25:00,47.98,48.0,47.85,47.93,9800.0,43.8122,43.8305,43.6935,43.7666,9800.0
2013-04-25 13:30:00,47.93,48.04,47.92,48.04,5200.0,43.7666,43.867,43.7574,43.867,5200.0
2013-04-25 13:35:00,48.08,48.08,48.01,48.02,3200.0,43.9035,43.9035,43.8396,43.8487,3200.0
2013-04-25 13:40:00,48.01,48.03,47.93,48.03,3000.0,43.8396,43.8579,43.7666,43.8579,3000.0
2013-04-25 13:45:00,48.03,48.04,47.98,48.03,5100.0,43.8579,43.867,43.8122,43.8579,5100.0
2013-04-25 13:50:00,48.02,48.02,47.99,48.0,3900.0,43.8487,43.8487,43.8213,43.8305,3900.0
2013-04-25 13:55:00,48.01,48.05,48.0,48.05,3900.0,43.8396,43.8761,43.8305,43.8761,3900.0
2013-04-25 14:00:00,48.03,48.08,47.99,48.01,5600.0,43.8579,43.9035,43.8213,43.8396,5600.0
2013-04-25 14:05:00,47.96,47.98,47.9,47.91,3600.0,43.7939,43.8122,43.7392,43.7483,3600.0
2013-04-25 14:10:00,47.89,47.9,47.81,47.86,8100.0,43.73,43.7392,43.657,43.7026,8100.0
2013-04-25 14:15:00,47.84,47.85,47.74,47.79,6000.0,43.6844,43.6935,43.5931,43.6387,6000.0
2013-04-25 14:20:00,47.8,47.8,47.76,47.77,3800.0,43.6478,43.6478,43.6113,43.6205,3800.0
2013-04-25 14:25:00,47.78,47.78,47.71,47.77,4500.0,43.6296,43.6296,43.5657,43.6205,4500.0
2013-04-25 14:30:00,47.78,47.79,47.63,47.66,5200.0,43.6296,43.6387,43.4926,43.52,5200.0
2013-04-25 14:35:00,47.67,47.7,47.62,47.66,5600.0,43.5291,43.5565,43.4835,43.52,5600.0
2013-04-25 14:40:00,47.66,47.71,47.63,47.64,4400.0,43.52,43.5657,43.4926,43.5017,4400.0
2013-04-25 14:45:00,47.65,47.68,47.55,47.63,4400.0,43.5109,43.5383,43.4196,43.4926,4400.0
2013-04-25 14:50:00,47.64,47.64,47.47,47.48,5000.0,43.5017,43.5017,43.3465,43.3556,5000.0
2013-04-25 14:55:00,47.48,47.51,47.44,47.5,9800.0,43.3556,43.383,43.3191,43.3739,9800.0
2013-04-25 15:00:00,47.53,47.56,47.48,47.49,5900.0,43.4013,43.4287,43.3556,43.3648,5900.0
2013-04-25 15:05:00,47.43,47.49,47.38,47.48,6800.0,43.31,43.3648,43.2643,43.3556,6800.0
2013-04-25 15:10:00,47.46,47.48,47.4,47.46,7600.0,43.3374,43.3556,43.2826,43.3374,7600.0
2013-04-25 15:15:00,47.49,47.57,47.42,47.43,5400.0,43.3648,43.4378,43.3009,43.31,5400.0
2013-04-25 15:20:00,47.45,47.49,47.38,47.42,10000.0,43.3282,43.3648,43.2643,43.3009,10000.0
2013-04-25 15:25:00,47.43,47.47,47.39,47.42,8900.0,43.31,43.3465,43.2735,43.3009,8900.0
2013-04-25 15:30:00,47.41,47.46,47.39,47.44,9600.0,43.2917,43.3374,43.2735,43.3191,9600.0
2013-04-25 15:35:00,47.44,47.48,47.4,47.46,10500.0,43.3191,43.3556,43.2826,43.3374,10500.0
2013-04-25 15:40:00,47.49,47.57,47.44,47.46,16100.0,43.3648,43.4378,43.3191,43.3374,16100.0
2013-04-25 15:45:00,47.43,47.45,47.37,47.44,18000.0,43.31,43.3282,43.2552,43.3191,18000.0
2013-04-25 15:50:00,47.43,47.44,47.33,47.33,20600.0,43.31,43.3191,43.2187,43.2187,20600.0
2013-04-25 15:55:00,47.34,47.45,47.33,47.42,40400.0,43.2278,43.3282,43.2187,43.3009,40400.0
2013-04-26 09:30:00,47.36,47.36,47.08,47.1,7400.0,43.2461,43.2461,42.9904,43.0087,7400.0
2013-04-26 09:35:00,47.1,47.1,46.73,46.73,2300.0,43.0087,43.0087,42.6708,42.6708,2300.0
2013-04-26 09:40:00,46.75,46.96,46.68,46.85,6200.0,42.6891,42.8808,42.6251,42.7804,6200.0
2013-04-26 09:45:00,46.88,47.01,46.88,46.92,4000.0,42.8078,42.9265,42.8078,42.8443,4000.0
2013-04-26 09:50:00,47.02,47.02,46.84,46.85,4400.0,42.9356,42.9356,42.7712,42.7804,4400.0
2013-04-26 09:55:00,46.85,47.08,46.85,47.03,6000.0,42.7804,42.9904,42.7804,42.9447,6000.0
2013-04-26 10:00:00,47.1,47.36,47.1,47.12,7700.0,43.0087,43.2461,43.0087,43.0269,7700.0
2013-04-26 10:05:00,47.16,47.22,47.04,47.11,3800.0,43.0634,43.1182,42.9539,43.0178,3800.0
2013-04-26 10:10:00,47.15,47.21,46.94,47.01,7600.0,43.0543,43.1091,42.8626,42.9265,7600.0
2013-04-26 10:15:00,46.99,47.06,46.89,47.06,3700.0,42.9082,42.9721,42.8169,42.9721,3700.0
2013-04-26 10:20:00,46.91,46.93,46.85,46.93,2000.0,42.8352,42.8534,42.7804,42.8534,2000.0
2013-04-26 10:25:00,46.91,46.95,46.77,46.82,5000.0,42.8352,42.8717,42.7073,42.753,5000.0
2013-04-26 10:30:00,46.83,46.83,46.69,46.71,3900.0,42.7621,42.7621,42.6343,42.6525,3900.0
2013-04-26 10:35:00,46.69,46.78,46.66,46.76,3500.0,42.6343,42.7164,42.6069,42.6982,3500.0
2013-04-26 10:40:00,46.77,46.81,46.69,46.75,3000.0,42.7073,42.7438,42.6343,42.6891,3000.0
2013-04-26 10:45:00,46.75,46.83,46.72,46.72,4800.0,42.6891,42.7621,42.6617,42.6617,4800.0
2013-04-26 10:50:00,46.72,46.8,46.62,46.64,51100.0,42.6617,42.7347,42.5703,42.5886,51100.0
2013-04-26 10:55:00,46.65,46.73,46.6,46.72,13600.0,42.5977,42.6708,42.5521,42.6617,13600.0
2013-04-26 11:00:00,46.72,46.72,46.62,46.65,13200.0,42.6617,42.6617,42.5703,42.5977,13200.0
2013-04-26 11:05:00,46.62,46.74,46.62,46.66,27000.0,42.5703,42.6799,42.5703,42.6069,27000.0
2013-04-26 11:10:00,46.68,46.7,46.61,46.63,9500.0,42.6251,42.6434,42.5612,42.5795,9500.0
2013-04-26 11:15:00,46.65,46.79,46.6,46.61,13600.0,42.5977,42.7256,42.5521,42.5612,13600.0
2013-04-26 11:20:00,46.57,46.61,46.52,46.57,8400.0,42.5247,42.5612,42.479,42.5247,8400.0
2013-04-26 11:25:00,46.58,46.7,46.57,46.69,6900.0,42.5338,42.6434,42.5247,42.6343,6900.0
2013-04-26 11:30:00,46.73,46.74,46.67,46.71,18900.0,42.6708,42.6799,42.616,42.6525,18900.0
2013-04-26 11:35:00,46.72,46.75,46.62,46.66,29700.0,42.6617,42.6891,42.5703,42.6069,29700.0
2013-04-26 11:40:00,46.66,46.7,46.48,46.52,60400.0,42.6069,42.6434,42.4425,42.479,60400.0
2013-04-26 11:45:00,46.52,46.67,46.52,46.61,29900.0,42.479,42.616,42.479,42.5612,29900.0
2013-04-26 11:50:00,46.59,46.59,46.43,46.57,45400.0,42.543,42.543,42.3969,42.5247,45400.0
2013-04-26 11:55:00,46.56,46.72,46.53,46.61,26100.0,42.5156,42.6617,42.4882,42.5612,26100.0
2013-04-26 12:00:00,46.59,46.59,46.47,46.57,7200.0,42.543,42.543,42.4334,42.5247,7200.0
2013-04-26 12:05:00,46.57,46.66,46.46,46.55,12500.0,42.5247,42.6069,42.4242,42.5064,12500.0
2013-04-26 12:10:00,46.57,46.58,46.51,46.55,7900.0,42.5247,42.5338,42.4699,42.5064,7900.0
2013-04-26 12:15:00,46.56,46.59,46.51,46.56,8600.0,42.5156,42.543,42.4699,42.5156,8600.0
2013-04-26 12:20:00,46.55,46.56,46.37,46.37,27900.0,42.5064,42.5156,42.3421,42.3421,27900.0
2013-04-26 12:25:00,46.33,46.35,46.28,46.28,4800.0,42.3055,42.3238,42.2599,42.2599,4800.0
2013-04-26 12:30:00,46.26,46.27,46.11,46.14,9500.0,42.2416,42.2508,42.1046,42.132,9500.0
2013-04-26 12:35:00,46.11,46.11,45.86,45.93,11900.0,42.1046,42.1046,41.8764,41.9403,11900.0
2013-04-26 12:40:00,45.97,45.97,45.87,45.91,7000.0,41.9768,41.9768,41.8855,41.922,7000.0
2013-04-26 12:45:00,45.96,46.11,45.9,45.99,29000.0,41.9677,42.1046,41.9129,41.9951,29000.0
2013-04-26 12:50:00,46.01,46.12,45.99,46.09,6400.0,42.0133,42.1138,41.9951,42.0864,6400.0
2013-04-26 12:55:00,46.09,46.09,46.01,46.03,6300.0,42.0864,42.0864,42.0133,42.0316,6300.0
2013-04-26 13:00:00,46.04,46.22,46.03,46.1,7400.0,42.0407,42.2051,42.0316,42.0955,7400.0
2013-04-26 13:05:00,46.08,46.18,46.08,46.18,5000.0,42.0773,42.1686,42.0773,42.1686,5000.0
2013-04-26 13:10:00,46.22,46.25,46.17,46.2,3200.0,42.2051,42.2325,42.1594,42.1868,3200.0
2013-04-26 13:15:00,46.2,46.35,46.2,46.35,3000.0,42.1868,42.3238,42.1868,42.3238,3000.0
2013-04-26 13:20:00,46.39,46.43,46.39,46.39,9000.0,42.3603,42.3969,42.3603,42.3603,9000.0
2013-04-26 13:25:00,46.41,46.44,46.35,46.38,5400.0,42.3786,42.406,42.3238,42.3512,5400.0
2013-04-26 13:30:00,46.37,46.45,46.37,46.42,2400.0,42.3421,42.4151,42.3421,42.3877,2400.0
2013-04-26 13:35:00,46.43,46.47,46.39,46.44,1200.0,42.3969,42.4334,42.3603,42.406,1200.0
2013-04-26 13:40:00,46.46,46.46,46.39,46.46,2600.0,42.4242,42.4242,42.3603,42.4242,2600.0
2013-04-26 13:45:00,46.49,46.69,46.49,46.61,6300.0,42.4516,42.6343,42.4516,42.5612,6300.0
2013-04-26 13:50:00,46.65,46.65,46.59,46.59,800.0,42.5977,42.5977,42.543,42.543,800.0
2013-04-26 13:55:00,46.66,46.66,46.6,46.64,8200.0,42.6069,42.6069,42.5521,42.5886,8200.0
2013-04-26 14:00:00,46.65,46.76,46.65,46.74,7000.0,42.5977,42.6982,42.5977,42.6799,7000.0
2013-04-26 14:05:00,46.76,46.79,46.72,46.79,3900.0,42.6982,42.7256,42.6617,42.7256,3900.0
2013-04-26 14:10:00,46.72,46.72,46.65,46.65,2400.0,42.6617,42.6617,42.5977,42.5977,2400.0
2013-04-26 14:15:00,46.64,46.66,46.57,46.59,2000.0,42.5886,42.6069,42.5247,42.543,2000.0
2013-04-26 14:20:00,46.59,46.61,46.51,46.6,4100.0,42.543,42.5612,42.4699,42.5521,4100.0
2013-04-26 14:25:00,46.6,46.64,46.57,46.61,3300.0,42.5521,42.5886,42.5247,42.5612,3300.0
2013-04-26 14:30:00,46.63,46.69,46.63,46.69,3300.0,42.5795,42.6343,42.5795,42.6343,3300.0
2013-04-26 14:35:00,46.66,46.76,46.65,46.76,10500.0,42.6069,42.6982,42.5977,42.6982,10500.0
2013-04-26 14:40:00,46.76,46.96,46.76,46.86,10300.0,42.6982,42.8808,42.6982,42.7895,10300.0
2013-04-26 14:45:00,46.86,46.92,46.86,46.92,4800.0,42.7895,42.8443,42.7895,42.8443,4800.0
2013-04-26 14:50:00,46.93,46.96,46.87,46.87,4600.0,42.8534,42.8808,42.7986,42.7986,4600.0
2013-04-26 14:55:00,46.86,46.87,46.81,46.82,19000.0,42.7895,42.7986,42.7438,42.753,19000.0
2013-04-26 15:00:00,46.8,46.8,46.68,46.69,12100.0,42.7347,42.7347,42.6251,42.6343,12100.0
2013-04-26 15:05:00,46.7,46.72,46.63,46.67,8900.0,42.6434,42.6617,42.5795,42.616,8900.0
2013-04-26 15:10:00,46.66,46.71,46.62,46.67,7800.0,42.6069,42.6525,42.5703,42.616,7800.0
2013-04-26 15:15:00,46.68,46.68,46.54,46.54,13700.0,42.6251,42.6251,42.4973,42.4973,13700.0
2013-04-26 15:20:00,46.55,46.67,46.55,46.66,9300.0,42.5064,42.616,42.5064,42.6069,9300.0
2013-04-26 15:25:00,46.65,46.76,46.64,46.75,8300.0,42.5977,42.6982,42.5886,42.6891,8300.0
2013-04-26 15:30:00,46.74,46.74,46.69,46.69,13500.0,42.6799,42.6799,42.6343,42.6343,13500.0
2013-04-26 15:35:00,46.7,46.71,46.64,46.64,8500.0,42.6434,42.6525,42.5886,42.5886,8500.0
2013-04-26 15:40:00,46.64,46.77,46.63,46.73,16600.0,42.5886,42.7073,42.5795,42.6708,16600.0
2013-04-26 15:45:00,46.72,46.72,46.6,46.68,23300.0,42.6617,42.6617,42.5521,42.6251,23300.0
2013-04-26 15:50:00,46.67,46.69,46.51,46.53,29100.0,42.616,42.6343,42.4699,42.4882,29100.0
2013-04-26 15:55:00,46.53,46.58,46.49,46.55,69400.0,42.4882,42.5338,42.4516,42.5064,69400.0
2013-04-29 09:30:00,46.92,47.1,46.58,47.1,27900.0,42.8443,43.0087,42.5338,43.0087,27900.0
2013-04-29 09:35:00,47.08,47.18,46.99,47.16,7800.0,42.9904,43.0817,42.9082,43.0634,7800.0
2013-04-29 09:40:00,47.16,47.3,47.02,47.2,17100.0,43.0634,43.1913,42.9356,43.1,17100.0
2013-04-29 09:45:00,47.2,47.24,47.02,47.14,10100.0,43.1,43.1365,42.9356,43.0452,10100.0
2013-04-29 09:50:00,47.13,47.14,46.98,47.02,10700.0,43.036,43.0452,42.8991,42.9356,10700.0
2013-04-29 09:55:00,47.02,47.08,46.97,47.0,22600.0,42.9356,42.9904,42.8899,42.9173,22600.0
2013-04-29 10:00:00,47.05,47.65,47.01,47.6,40200.0,42.963,43.5109,42.9265,43.4652,40200.0
2013-04-29 10:05:00,47.56,47.77,47.55,47.77,6400.0,43.4287,43.6205,43.4196,43.6205,6400.0
2013-04-29 10:10:00,47.72,47.86,47.67,47.86,6300.0,43.5748,43.7026,43.5291,43.7026,6300.0
2013-04-29 10:15:00,47.85,47.92,47.55,47.55,22100.0,43.6935,43.7574,43.4196,43.4196,22100.0
2013-04-29 10:20:00,47.6,47.78,47.6,47.7,9100.0,43.4652,43.6296,43.4652,43.5565,9100.0
2013-04-29 10:25:00,47.68,47.73,47.59,47.6,4600.0,43.5383,43.5839,43.4561,43.4652,4600.0
2013-04-29 10:30:00,47.62,47.73,47.62,47.68,3500.0,43.4835,43.5839,43.4835,43.5383,3500.0
2013-04-29 10:35:00,47.62,47.69,47.61,47.65,8700.0,43.4835,43.5474,43.4744,43.5109,8700.0
2013-04-29 10:40:00,47.66,47.66,47.55,47.55,5500.0,43.52,43.52,43.4196,43.4196,5500.0
2013-04-29 10:45:00,47.62,47.65,47.6,47.63,4500.0,43.4835,43.5109,43.4652,43.4926,4500.0
2013-04-29 10:50:00,47.65,47.83,47.63,47.8,23500.0,43.5109,43.6752,43.4926,43.6478,23500.0
2013-04-29 10:55:00,47.83,47.92,47.82,47.88,5800.0,43.6752,43.7574,43.6661,43.7209,5800.0
2013-04-29 11:00:00,47.87,47.89,47.83,47.86,6200.0,43.7118,43.73,43.6752,43.7026,6200.0
2013-04-29 11:05:00,47.87,47.89,47.85,47.86,6500.0,43.7118,43.73,43.6935,43.7026,6500.0
2013-04-29 11:10:00,47.86,47.92,47.86,47.92,4400.0,43.7026,43.7574,43.7026,43.7574,4400.0
2013-04-29 11:15:00,47.93,47.98,47.93,47.96,7400.0,43.7666,43.8122,43.7666,43.7939,7400.0
2013-04-29 11:20:00,47.96,48.1,47.94,48.02,14000.0,43.7939,43.9218,43.7757,43.8487,14000.0
2013-04-29 11:25:00,48.04,48.09,48.03,48.06,8900.0,43.867,43.9127,43.8579,43.8853,8900.0
2013-04-29 11:30:00,48.09,48.13,48.09,48.13,1400.0,43.9127,43.9492,43.9127,43.9492,1400.0
2013-04-29 11:35:00,48.12,48.17,48.12,48.15,7600.0,43.94,43.9857,43.94,43.9674,7600.0
2013-04-29 11:40:00,48.15,48.23,48.15,48.18,9500.0,43.9674,44.0405,43.9674,43.9948,9500.0
2013-04-29 11:45:00,48.18,48.23,48.17,48.19,4700.0,43.9948,44.0405,43.9857,44.004,4700.0
2013-04-29 11:50:00,48.18,48.25,48.18,48.25,8600.0,43.9948,44.0588,43.9948,44.0588,8600.0
2013-04-29 11:55:00,48.23,48.27,48.21,48.24,16600.0,44.0405,44.077,44.0222,44.0496,16600.0
2013-04-29 12:00:00,48.24,48.32,48.17,48.32,7700.0,44.0496,44.1227,43.9857,44.1227,7700.0
2013-04-29 12:05:00,48.31,48.37,48.31,48.35,2800.0,44.1135,44.1683,44.1135,44.1501,2800.0
2013-04-29 12:10:00,48.35,48.57,48.35,48.57,10700.0,44.1501,44.351,44.1501,44.351,10700.0
2013-04-29 12:15:00,48.57,48.72,48.5,48.5,14700.0,44.351,44.4879,44.287,44.287,14700.0
2013-04-29 12:20:00,48.54,48.57,48.52,48.55,2600.0,44.3236,44.351,44.3053,44.3327,2600.0
2013-04-29 12:25:00,48.55,48.7,48.55,48.63,22400.0,44.3327,44.4697,44.3327,44.4057,22400.0
2013-04-29 12:30:00,48.58,48.6,48.54,48.58,4300.0,44.3601,44.3784,44.3236,44.3601,4300.0
2013-04-29 12:35:00,48.6,48.68,48.58,48.68,9100.0,44.3784,44.4514,44.3601,44.4514,9100.0
2013-04-29 12:40:00,48.69,48.7,48.64,48.64,13600.0,44.4605,44.4697,44.4149,44.4149,13600.0
2013-04-29 12:45:00,48.66,48.71,48.61,48.68,7600.0,44.4331,44.4788,44.3875,44.4514,7600.0
2013-04-29 12:50:00,48.69,48.7,48.65,48.67,8300.0,44.4605,44.4697,44.424,44.4423,8300.0
2013-04-29 12:55:00,48.66,48.7,48.61,48.61,4300.0,44.4331,44.4697,44.3875,44.3875,4300.0
2013-04-29 13:00:00,48.61,48.62,48.49,48.56,6100.0,44.3875,44.3966,44.2779,44.3418,6100.0
2013-04-29 13:05:00,48.56,48.57,48.49,48.51,7600.0,44.3418,44.351,44.2779,44.2962,7600.0
2013-04-29 13:10:00,48.51,48.73,48.51,48.72,13200.0,44.2962,44.4971,44.2962,44.4879,13200.0
2013-04-29 13:15:00,48.73,48.76,48.64,48.72,17600.0,44.4971,44.5245,44.4149,44.4879,17600.0
2013-04-29 13:20:00,48.74,48.75,48.67,48.68,4900.0,44.5062,44.5153,44.4423,44.4514,4900.0
2013-04-29 13:25:00,48.68,48.71,48.63,48.63,4800.0,44.4514,44.4788,44.4057,44.4057,4800.0
2013-04-29 13:30:00,48.63,48.67,48.61,48.67,8300.0,44.4057,44.4423,44.3875,44.4423,8300.0
2013-04-29 13:35:00,48.67,48.67,48.6,48.63,5300.0,44.4423,44.4423,44.3784,44.4057,5300.0
2013-04-29 13:40:00,48.64,48.64,48.59,48.59,1700.0,44.4149,44.4149,44.3692,44.3692,1700.0
2013-04-29 13:45:00,48.59,48.67,48.59,48.67,5200.0,44.3692,44.4423,44.3692,44.4423,5200.0
2013-04-29 13:50:00,48.68,48.69,48.61,48.61,4800.0,44.4514,44.4605,44.3875,44.3875,4800.0
2013-04-29 13:55:00,48.61,48.61,48.55,48.59,5600.0,44.3875,44.3875,44.3327,44.3692,5600.0
2013-04-29 14:00:00,48.62,48.63,48.55,48.57,5400.0,44.3966,44.4057,44.3327,44.351,5400.0
2013-04-29 14:05:00,48.55,48.7,48.55,48.65,11200.0,44.3327,44.4697,44.3327,44.424,11200.0
2013-04-29 14:10:00,48.64,48.72,48.63,48.71,7600.0,44.4149,44.4879,44.4057,44.4788,7600.0
2013-04-29 14:15:00,48.72,48.8,48.72,48.77,16000.0,44.4879,44.561,44.4879,44.5336,16000.0
2013-04-29 14:20:00,48.8,48.8,48.76,48.76,2500.0,44.561,44.561,44.5245,44.5245,2500.0
2013-04-29 14:25:00,48.76,48.92,48.76,48.92,9900.0,44.5245,44.6706,44.5245,44.6706,9900.0
2013-04-29 14:30:00,48.93,48.95,48.79,48.8,5800.0,44.6797,44.698,44.5519,44.561,5800.0
2013-04-29 14:35:00,48.78,48.78,48.74,48.75,6600.0,44.5427,44.5427,44.5062,44.5153,6600.0
2013-04-29 14:40:00,48.75,48.76,48.68,48.72,7000.0,44.5153,44.5245,44.4514,44.4879,7000.0
2013-04-29 14:45:00,48.74,48.78,48.72,48.77,9200.0,44.5062,44.5427,44.4879,44.5336,9200.0
2013-04-29 14:50:00,48.76,48.83,48.75,48.83,16000.0,44.5245,44.5884,44.5153,44.5884,16000.0
2013-04-29 14:55:00,48.83,48.85,48.8,48.83,50300.0,44.5884,44.6066,44.561,44.5884,50300.0
2013-04-29 15:00:00,48.81,48.81,48.68,48.7,6000.0,44.5701,44.5701,44.4514,44.4697,6000.0
2013-04-29 15:05:00,48.7,48.78,48.68,48.78,13300.0,44.4697,44.5427,44.4514,44.5427,13300.0
2013-04-29 15:10:00,48.8,48.8,48.75,48.75,7400.0,44.561,44.561,44.5153,44.5153,7400.0
2013-04-29 15:15:00,48.74,48.79,48.74,48.75,25300.0,44.5062,44.5519,44.5062,44.5153,25300.0
2013-04-29 15:20:00,48.75,48.76,48.69,48.75,33800.0,44.5153,44.5245,44.4605,44.5153,33800.0
2013-04-29 15:25:00,48.73,48.76,48.71,48.73,12900.0,44.4971,44.5245,44.4788,44.4971,12900.0
2013-04-29 15:30:00,48.73,48.81,48.73,48.78,11600.0,44.4971,44.5701,44.4971,44.5427,11600.0
2013-04-29 15:35:00,48.78,48.83,48.77,48.78,8600.0,44.5427,44.5884,44.5336,44.5427,8600.0
2013-04-29 15:40:00,48.76,48.89,48.76,48.85,11500.0,44.5245,44.6432,44.5245,44.6066,11500.0
2013-04-29 15:45:00,48.85,48.86,48.77,48.83,22200.0,44.6066,44.6158,44.5336,44.5884,22200.0
2013-04-29 15:50:00,48.83,48.85,48.76,48.79,32500.0,44.5884,44.6066,44.5245,44.5519,32500.0
2013-04-29 15:55:00,48.78,48.85,48.69,48.73,77600.0,44.5427,44.6066,44.4605,44.4971,77600.0
2013-04-30 09:30:00,48.28,49.08,48.1,48.99,28500.0,44.0862,44.8167,43.9218,44.7345,28500.0
2013-04-30 09:35:00,48.98,49.71,48.98,49.68,17500.0,44.7253,45.3919,44.7253,45.3645,17500.0
2013-04-30 09:40:00,49.57,49.68,49.26,49.33,12900.0,45.2641,45.3645,44.981,45.0449,12900.0
2013-04-30 09:45:00,49.32,49.32,48.78,48.8,17200.0,45.0358,45.0358,44.5427,44.561,17200.0
2013-04-30 09:50:00,48.89,48.89,48.49,48.53,4400.0,44.6432,44.6432,44.2779,44.3144,4400.0
2013-04-30 09:55:00,48.64,48.66,48.52,48.66,6700.0,44.4149,44.4331,44.3053,44.4331,6700.0
2013-04-30 10:00:00,48.65,48.86,48.6,48.82,9500.0,44.424,44.6158,44.3784,44.5792,9500.0
2013-04-30 10:05:00,48.82,48.93,48.66,48.9,13400.0,44.5792,44.6797,44.4331,44.6523,13400.0
2013-04-30 10:10:00,48.93,48.98,48.88,48.93,5900.0,44.6797,44.7253,44.634,44.6797,5900.0
2013-04-30 10:15:00,48.97,49.1,48.87,49.05,4600.0,44.7162,44.8349,44.6249,44.7893,4600.0
2013-04-30 10:20:00,49.01,49.1,48.98,48.99,4200.0,44.7527,44.8349,44.7253,44.7345,4200.0
2013-04-30 10:25:00,48.97,49.07,48.94,49.0,7900.0,44.7162,44.8075,44.6888,44.7436,7900.0
2013-04-30 10:30:00,49.0,49.19,48.97,49.15,22100.0,44.7436,44.9171,44.7162,44.8806,22100.0
2013-04-30 10:35:00,49.19,49.23,49.13,49.2,12100.0,44.9171,44.9536,44.8623,44.9262,12100.0
2013-04-30 10:40:00,49.2,49.3,49.18,49.3,8200.0,44.9262,45.0175,44.908,45.0175,8200.0
2013-04-30 10:45:00,49.3,49.3,49.18,49.2,13900.0,45.0175,45.0175,44.908,44.9262,13900.0
2013-04-30 10:50:00,49.16,49.2,49.03,49.07,3700.0,44.8897,44.9262,44.771,44.8075,3700.0
2013-04-30 10:55:00,49.05,49.11,49.03,49.08,3900.0,44.7893,44.8441,44.771,44.8167,3900.0
2013-04-30 11:00:00,49.09,49.2,48.99,49.05,45400.0,44.8258,44.9262,44.7345,44.7893,45400.0
2013-04-30 11:05:00,49.0,49.04,48.96,48.99,7700.0,44.7436,44.7801,44.7071,44.7345,7700.0
2013-04-30 11:10:00,48.99,49.01,48.91,48.91,7000.0,44.7345,44.7527,44.6614,44.6614,7000.0
2013-04-30 11:15:00,48.92,49.0,48.91,48.95,4300.0,44.6706,44.7436,44.6614,44.698,4300.0
2013-04-30 11:20:00,48.91,48.94,48.78,48.83,10100.0,44.6614,44.6888,44.5427,44.5884,10100.0
2013-04-30 11:25:00,48.79,48.79,48.66,48.72,3300.0,44.5519,44.5519,44.4331,44.4879,3300.0
2013-04-30 11:30:00,48.68,48.89,48.68,48.88,8600.0,44.4514,44.6432,44.4514,44.634,8600.0
2013-04-30 11:35:00,48.92,49.17,48.92,49.17,3400.0,44.6706,44.8988,44.6706,44.8988,3400.0
2013-04-30 11:40:00,49.2,49.22,49.14,49.17,17800.0,44.9262,44.9445,44.8714,44.8988,17800.0
2013-04-30 11:45:00,49.12,49.14,49.02,49.06,4600.0,44.8532,44.8714,44.7619,44.7984,4600.0
2013-04-30 11:50:00,49.08,49.2,49.08,49.2,3600.0,44.8167,44.9262,44.8167,44.9262,3600.0
2013-04-30 11:55:00,49.17,49.19,49.14,49.15,3500.0,44.8988,44.9171,44.8714,44.8806,3500.0
2013-04-30 12:00:00,49.16,49.23,49.15,49.21,6000.0,44.8897,44.9536,44.8806,44.9354,6000.0
2013-04-30 12:05:00,49.22,49.45,49.2,49.34,25500.0,44.9445,45.1545,44.9262,45.0541,25500.0
2013-04-30 12:10:00,49.37,49.37,49.29,49.36,18600.0,45.0815,45.0815,45.0084,45.0723,18600.0
2013-04-30 12:15:00,49.31,49.33,49.25,49.33,5400.0,45.0267,45.0449,44.9719,45.0449,5400.0
2013-04-30 12:20:00,49.31,49.31,49.12,49.15,5500.0,45.0267,45.0267,44.8532,44.8806,5500.0
2013-04-30 12:25:00,49.15,49.17,49.15,49.15,2600.0,44.8806,44.8988,44.8806,44.8806,2600.0
2013-04-30 12:30:00,49.16,49.29,49.14,49.26,8600.0,44.8897,45.0084,44.8714,44.981,8600.0
2013-04-30 12:35:00,49.29,49.3,49.19,49.2,6300.0,45.0084,45.0175,44.9171,44.9262,6300.0
2013-04-30 12:40:00,49.22,49.27,49.22,49.25,4800.0,44.9445,44.9902,44.9445,44.9719,4800.0
2013-04-30 12:45:00,49.25,49.35,49.23,49.35,3300.0,44.9719,45.0632,44.9536,45.0632,3300.0
2013-04-30 12:50:00,49.36,49.37,49.28,49.29,3600.0,45.0723,45.0815,44.9993,45.0084,3600.0
2013-04-30 12:55:00,49.28,49.32,49.28,49.32,1500.0,44.9993,45.0358,44.9993,45.0358,1500.0
2013-04-30 13:00:00,49.3,49.34,49.24,49.27,16900.0,45.0175,45.0541,44.9628,44.9902,16900.0
2013-04-30 13:05:00,49.29,49.35,49.27,49.35,28800.0,45.0084,45.0632,44.9902,45.0632,28800.0
2013-04-30 13:10:00,49.35,49.47,49.35,49.47,5300.0,45.0632,45.1728,45.0632,45.1728,5300.0
2013-04-30 13:15:00,49.46,49.53,49.43,49.5,4200.0,45.1637,45.2276,45.1363,45.2002,4200.0
2013-04-30 13:20:00,49.52,49.58,49.48,49.58,7200.0,45.2184,45.2732,45.1819,45.2732,7200.0
2013-04-30 13:25:00,49.55,49.55,49.47,49.5,4900.0,45.2458,45.2458,45.1728,45.2002,4900.0
2013-04-30 13:30:00,49.48,49.57,49.48,49.57,8800.0,45.1819,45.2641,45.1819,45.2641,8800.0
2013-04-30 13:35:00,49.54,49.68,49.54,49.59,7600.0,45.2367,45.3645,45.2367,45.2824,7600.0
2013-04-30 13:40:00,49.61,49.66,49.58,49.61,4100.0,45.3006,45.3463,45.2732,45.3006,4100.0
2013-04-30 13:45:00,49.61,49.64,49.61,49.63,6100.0,45.3006,45.328,45.3006,45.3189,6100.0
2013-04-30 13:50:00,49.64,49.7,49.63,49.68,8800.0,45.328,45.3828,45.3189,45.3645,8800.0
2013-04-30 13:55:00,49.68,49.77,49.67,49.72,9100.0,45.3645,45.4467,45.3554,45.4011,9100.0
2013-04-30 14:00:00,49.74,49.79,49.58,49.58,19300.0,45.4193,45.465,45.2732,45.2732,19300.0
2013-04-30 14:05:00,49.61,49.65,49.44,49.44,6700.0,45.3006,45.3371,45.1454,45.1454,6700.0
2013-04-30 14:10:00,49.44,49.52,49.44,49.49,7100.0,45.1454,45.2184,45.1454,45.191,7100.0
2013-04-30 14:15:00,49.48,49.52,49.42,49.45,5900.0,45.1819,45.2184,45.1271,45.1545,5900.0
2013-04-30 14:20:00,49.45,49.51,49.4,49.49,22700.0,45.1545,45.2093,45.1089,45.191,22700.0
2013-04-30 14:25:00,49.47,49.47,49.32,49.34,6200.0,45.1728,45.1728,45.0358,45.0541,6200.0
2013-04-30 14:30:00,49.32,49.33,49.3,49.33,6000.0,45.0358,45.0449,45.0175,45.0449,6000.0
2013-04-30 14:35:00,49.29,49.4,49.29,49.31,4600.0,45.0084,45.1089,45.0084,45.0267,4600.0
2013-04-30 14:40:00,49.31,49.35,49.26,49.34,3700.0,45.0267,45.0632,44.981,45.0541,3700.0
2013-04-30 14:45:00,49.35,49.35,49.3,49.33,4600.0,45.0632,45.0632,45.0175,45.0449,4600.0
2013-04-30 14:50:00,49.34,49.4,49.33,49.4,4300.0,45.0541,45.1089,45.0449,45.1089,4300.0
2013-04-30 14:55:00,49.4,49.49,49.39,49.49,4500.0,45.1089,45.191,45.0997,45.191,4500.0
2013-04-30 15:00:00,49.45,49.49,49.43,49.49,11500.0,45.1545,45.191,45.1363,45.191,11500.0
2013-04-30 15:05:00,49.49,49.63,49.48,49.62,9400.0,45.191,45.3189,45.1819,45.3098,9400.0
2013-04-30 15:10:00,49.59,49.75,49.59,49.73,10700.0,45.2824,45.4285,45.2824,45.4102,10700.0
2013-04-30 15:15:00,49.72,49.79,49.71,49.75,8400.0,45.4011,45.465,45.3919,45.4285,8400.0
2013-04-30 15:20:00,49.76,50.05,49.74,50.02,26500.0,45.4376,45.7024,45.4193,45.675,26500.0
2013-04-30 15:25:00,49.99,50.03,49.86,49.89,15800.0,45.6476,45.6841,45.5289,45.5563,15800.0
2013-04-30 15:30:00,49.89,49.94,49.8,49.91,19700.0,45.5563,45.602,45.4741,45.5746,19700.0
2013-04-30 15:35:00,49.91,49.98,49.89,49.97,15000.0,45.5746,45.6385,45.5563,45.6293,15000.0
2013-04-30 15:40:00,49.94,49.94,49.88,49.94,12900.0,45.602,45.602,45.5472,45.602,12900.0
2013-04-30 15:45:00,49.91,49.94,49.85,49.91,18000.0,45.5746,45.602,45.5198,45.5746,18000.0
2013-04-30 15:50:00,49.88,49.92,49.83,49.85,22100.0,45.5472,45.5837,45.5015,45.5198,22100.0
2013-04-30 15:55:00,49.86,49.98,49.83,49.88,45500.0,45.5289,45.6385,45.5015,45.5472,45500.0
2013-05-01 09:30:00,49.58,49.66,49.11,49.19,13700.0,45.2732,45.3463,44.8441,44.9171,13700.0
2013-05-01 09:35:00,49.13,49.25,49.07,49.25,5900.0,44.8623,44.9719,44.8075,44.9719,5900.0
2013-05-01 09:40:00,49.19,49.38,49.14,49.38,14600.0,44.9171,45.0906,44.8714,45.0906,14600.0
2013-05-01 09:45:00,49.35,49.5,49.24,49.29,13800.0,45.0632,45.2002,44.9628,45.0084,13800.0
2013-05-01 09:50:00,49.29,49.29,49.08,49.15,12500.0,45.0084,45.0084,44.8167,44.8806,12500.0
2013-05-01 09:55:00,49.11,49.19,49.11,49.15,2900.0,44.8441,44.9171,44.8441,44.8806,2900.0
2013-05-01 10:00:00,49.18,49.24,49.13,49.18,9600.0,44.908,44.9628,44.8623,44.908,9600.0
2013-05-01 10:05:00,49.21,49.23,49.01,49.15,26300.0,44.9354,44.9536,44.7527,44.8806,26300.0
2013-05-01 10:10:00,49.16,49.26,49.1,49.18,11800.0,44.8897,44.981,44.8349,44.908,11800.0
2013-05-01 10:15:00,49.1,49.25,49.09,49.22,11700.0,44.8349,44.9719,44.8258,44.9445,11700.0
2013-05-01 10:20:00,49.2,49.33,48.67,48.72,46900.0,44.9262,45.0449,44.4423,44.4879,46900.0
2013-05-01 10:25:00,48.76,48.85,48.68,48.85,9800.0,44.5245,44.6066,44.4514,44.6066,9800.0
2013-05-01 10:30:00,48.8,48.94,48.8,48.94,3400.0,44.561,44.6888,44.561,44.6888,3400.0
2013-05-01 10:35:00,48.98,49.1,48.9,49.0,12100.0,44.7253,44.8349,44.6523,44.7436,12100.0
2013-05-01 10:40:00,48.99,49.07,48.97,49.02,1800.0,44.7345,44.8075,44.7162,44.7619,1800.0
2013-05-01 10:45:00,49.01,49.03,48.96,48.98,3400.0,44.7527,44.771,44.7071,44.7253,3400.0
2013-05-01 10:50:00,49.0,49.07,48.98,49.07,3500.0,44.7436,44.8075,44.7253,44.8075,3500.0
2013-05-01 10:55:00,49.08,49.11,48.98,48.99,4900.0,44.8167,44.8441,44.7253,44.7345,4900.0
2013-05-01 11:00:00,48.99,49.04,48.96,49.0,11800.0,44.7345,44.7801,44.7071,44.7436,11800.0
2013-05-01 11:05:00,49.0,49.04,48.98,49.04,6200.0,44.7436,44.7801,44.7253,44.7801,6200.0
2013-05-01 11:10:00,49.05,49.08,49.01,49.01,2500.0,44.7893,44.8167,44.7527,44.7527,2500.0
2013-05-01 11:15:00,49.01,49.04,48.95,48.99,4300.0,44.7527,44.7801,44.698,44.7345,4300.0
2013-05-01 11:20:00,48.99,49.01,48.85,48.98,5000.0,44.7345,44.7527,44.6066,44.7253,5000.0
2013-05-01 11:25:00,48.91,48.91,48.7,48.73,12400.0,44.6614,44.6614,44.4697,44.4971,12400.0
2013-05-01 11:30:00,48.68,48.83,48.64,48.8,7400.0,44.4514,44.5884,44.4149,44.561,7400.0
2013-05-01 11:35:00,48.83,48.87,48.76,48.82,5800.0,44.5884,44.6249,44.5245,44.5792,5800.0
2013-05-01 11:40:00,48.86,48.87,48.81,48.84,2900.0,44.6158,44.6249,44.5701,44.5975,2900.0
2013-05-01 11:45:00,48.84,48.84,48.57,48.64,13600.0,44.5975,44.5975,44.351,44.4149,13600.0
2013-05-01 11:50:00,48.64,48.8,48.64,48.8,4900.0,44.4149,44.561,44.4149,44.561,4900.0
2013-05-01 11:55:00,48.74,48.74,48.68,48.7,3500.0,44.5062,44.5062,44.4514,44.4697,3500.0
2013-05-01 12:00:00,48.71,48.71,48.59,48.65,3600.0,44.4788,44.4788,44.3692,44.424,3600.0
2013-05-01 12:05:00,48.7,48.74,48.62,48.64,5100.0,44.4697,44.5062,44.3966,44.4149,5100.0
2013-05-01 12:10:00,48.64,48.65,48.6,48.6,5800.0,44.4149,44.424,44.3784,44.3784,5800.0
2013-05-01 12:15:00,48.6,48.62,48.49,48.62,15900.0,44.3784,44.3966,44.2779,44.3966,15900.0
2013-05-01 12:20:00,48.6,48.63,48.59,48.61,5100.0,44.3784,44.4057,44.3692,44.3875,5100.0
2013-05-01 12:25:00,48.58,48.61,48.58,48.58,1900.0,44.3601,44.3875,44.3601,44.3601,1900.0
2013-05-01 12:30:00,48.58,48.61,48.49,48.52,9600.0,44.3601,44.3875,44.2779,44.3053,9600.0
2013-05-01 12:35:00,48.52,48.58,48.52,48.58,2600.0,44.3053,44.3601,44.3053,44.3601,2600.0
2013-05-01 12:40:00,48.54,48.65,48.54,48.56,3600.0,44.3236,44.424,44.3236,44.3418,3600.0
2013-05-01 12:45:00,48.59,48.62,48.57,48.61,2000.0,44.3692,44.3966,44.351,44.3875,2000.0
2013-05-01 12:50:00,48.6,48.6,48.54,48.57,5200.0,44.3784,44.3784,44.3236,44.351,5200.0
2013-05-01 12:55:00,48.58,48.59,48.41,48.48,11500.0,44.3601,44.3692,44.2049,44.2688,11500.0
2013-05-01 13:00:00,48.51,48.54,48.5,48.5,5300.0,44.2962,44.3236,44.287,44.287,5300.0
2013-05-01 13:05:00,48.5,48.51,48.39,48.39,8300.0,44.287,44.2962,44.1866,44.1866,8300.0
2013-05-01 13:10:00,48.39,48.43,48.39,48.4,4800.0,44.1866,44.2231,44.1866,44.1957,4800.0
2013-05-01 13:15:00,48.4,48.41,48.36,48.4,2900.0,44.1957,44.2049,44.1592,44.1957,2900.0
2013-05-01 13:20:00,48.37,48.44,48.35,48.44,2800.0,44.1683,44.2323,44.1501,44.2323,2800.0
2013-05-01 13:25:00,48.44,48.47,48.4,48.44,12900.0,44.2323,44.2596,44.1957,44.2323,12900.0
2013-05-01 13:30:00,48.45,48.52,48.45,48.52,5600.0,44.2414,44.3053,44.2414,44.3053,5600.0
2013-05-01 13:35:00,48.48,48.51,48.44,48.45,4500.0,44.2688,44.2962,44.2323,44.2414,4500.0
2013-05-01 13:40:00,48.46,48.47,48.37,48.37,4000.0,44.2505,44.2596,44.1683,44.1683,4000.0
2013-05-01 13:45:00,48.39,48.45,48.36,48.45,3100.0,44.1866,44.2414,44.1592,44.2414,3100.0
2013-05-01 13:50:00,48.43,48.59,48.38,48.55,11300.0,44.2231,44.3692,44.1775,44.3327,11300.0
2013-05-01 13:55:00,48.52,48.56,48.45,48.5,2900.0,44.3053,44.3418,44.2414,44.287,2900.0
2013-05-01 14:00:00,48.51,48.63,48.45,48.51,4700.0,44.2962,44.4057,44.2414,44.2962,4700.0
2013-05-01 14:05:00,48.49,48.59,48.49,48.52,6500.0,44.2779,44.3692,44.2779,44.3053,6500.0
2013-05-01 14:10:00,48.52,48.52,48.33,48.4,6500.0,44.3053,44.3053,44.1318,44.1957,6500.0
2013-05-01 14:15:00,48.4,48.4,48.35,48.35,3100.0,44.1957,44.1957,44.1501,44.1501,3100.0
2013-05-01 14:20:00,48.37,48.52,48.36,48.48,7100.0,44.1683,44.3053,44.1592,44.2688,7100.0
2013-05-01 14:25:00,48.49,48.53,48.45,48.52,6300.0,44.2779,44.3144,44.2414,44.3053,6300.0
2013-05-01 14:30:00,48.53,48.53,48.43,48.48,6300.0,44.3144,44.3144,44.2231,44.2688,6300.0
2013-05-01 14:35:00,48.45,48.47,48.39,48.39,3800.0,44.2414,44.2596,44.1866,44.1866,3800.0
2013-05-01 14:40:00,48.42,48.45,48.35,48.45,3600.0,44.214,44.2414,44.1501,44.2414,3600.0
2013-05-01 14:45:00,48.44,48.49,48.41,48.47,6000.0,44.2323,44.2779,44.2049,44.2596,6000.0
2013-05-01 14:50:00,48.46,48.55,48.41,48.55,11900.0,44.2505,44.3327,44.2049,44.3327,11900.0
2013-05-01 14:55:00,48.55,48.55,48.5,48.51,1800.0,44.3327,44.3327,44.287,44.2962,1800.0
2013-05-01 15:00:00,48.52,48.53,48.45,48.52,15400.0,44.3053,44.3144,44.2414,44.3053,15400.0
2013-05-01 15:05:00,48.53,48.53,48.44,48.44,3800.0,44.3144,44.3144,44.2323,44.2323,3800.0
2013-05-01 15:10:00,48.41,48.43,48.33,48.37,7800.0,44.2049,44.2231,44.1318,44.1683,7800.0
2013-05-01 15:15:00,48.38,48.39,48.32,48.39,5000.0,44.1775,44.1866,44.1227,44.1866,5000.0
2013-05-01 15:20:00,48.39,48.39,48.22,48.22,8100.0,44.1866,44.1866,44.0314,44.0314,8100.0
2013-05-01 15:25:00,48.22,48.29,48.17,48.19,9200.0,44.0314,44.0953,43.9857,44.004,9200.0
2013-05-01 15:30:00,48.22,48.23,48.17,48.21,9800.0,44.0314,44.0405,43.9857,44.0222,9800.0
2013-05-01 15:35:00,48.21,48.21,48.01,48.07,17700.0,44.0222,44.0222,43.8396,43.8944,17700.0
2013-05-01 15:40:00,48.07,48.08,48.0,48.02,10900.0,43.8944,43.9035,43.8305,43.8487,10900.0
2013-05-01 15:45:00,48.03,48.3,48.0,48.22,27500.0,43.8579,44.1044,43.8305,44.0314,27500.0
2013-05-01 15:50:00,48.22,48.45,48.14,48.41,26000.0,44.0314,44.2414,43.9583,44.2049,26000.0
2013-05-01 15:55:00,48.4,48.55,48.24,48.39,54200.0,44.1957,44.3327,44.0496,44.1866,54200.0
2013-05-02 09:30:00,49.0,49.63,48.53,49.37,10000.0,44.7436,45.3189,44.3144,45.0815,10000.0
2013-05-02 09:35:00,49.4,50.45,49.4,49.79,20200.0,45.1089,46.0677,45.1089,45.465,20200.0
2013-05-02 09:40:00,49.8,49.83,49.0,49.0,41900.0,45.4741,45.5015,44.7436,44.7436,41900.0
2013-05-02 09:45:00,49.02,49.11,48.63,49.01,17800.0,44.7619,44.8441,44.4057,44.7527,17800.0
2013-05-02 09:50:00,49.13,49.24,49.01,49.13,13400.0,44.8623,44.9628,44.7527,44.8623,13400.0
2013-05-02 09:55:00,49.08,49.15,49.02,49.15,12200.0,44.8167,44.8806,44.7619,44.8806,12200.0
2013-05-02 10:00:00,49.08,49.16,49.06,49.1,14700.0,44.8167,44.8897,44.7984,44.8349,14700.0
2013-05-02 10:05:00,49.1,49.25,48.8,49.23,19800.0,44.8349,44.9719,44.561,44.9536,19800.0
2013-05-02 10:10:00,49.27,49.69,49.21,49.68,11900.0,44.9902,45.3737,44.9354,45.3645,11900.0
2013-05-02 10:15:00,49.7,49.75,49.56,49.61,15200.0,45.3828,45.4285,45.255,45.3006,15200.0
2013-05-02 10:20:00,49.63,49.74,49.59,49.59,4100.0,45.3189,45.4193,45.2824,45.2824,4100.0
2013-05-02 10:25:00,49.62,49.79,49.62,49.79,9300.0,45.3098,45.465,45.3098,45.465,9300.0
2013-05-02 10:30:00,49.79,50.07,49.75,50.07,9400.0,45.465,45.7207,45.4285,45.7207,9400.0
2013-05-02 10:35:00,50.08,50.15,50.02,50.15,7600.0,45.7298,45.7937,45.675,45.7937,7600.0
2013-05-02 10:40:00,50.13,50.28,50.11,50.26,10900.0,45.7755,45.9124,45.7572,45.8942,10900.0
2013-05-02 10:45:00,50.25,50.66,50.25,50.59,28400.0,45.885,46.2594,45.885,46.1955,28400.0
2013-05-02 10:50:00,50.52,50.57,50.38,50.56,11400.0,46.1316,46.1772,46.0037,46.1681,11400.0
2013-05-02 10:55:00,50.52,50.52,50.35,50.39,5800.0,46.1316,46.1316,45.9763,46.0129,5800.0
2013-05-02 11:00:00,50.39,50.4,50.26,50.3,6500.0,46.0129,46.022,45.8942,45.9307,6500.0
2013-05-02 11:05:00,50.31,50.39,50.29,50.39,11800.0,45.9398,46.0129,45.9216,46.0129,11800.0
2013-05-02 11:10:00,50.36,50.54,50.3,50.3,10500.0,45.9855,46.1498,45.9307,45.9307,10500.0
2013-05-02 11:15:00,50.31,50.31,49.83,49.94,7800.0,45.9398,45.9398,45.5015,45.602,7800.0
2013-05-02 11:20:00,49.94,50.19,49.93,50.12,5300.0,45.602,45.8302,45.5928,45.7663,5300.0
2013-05-02 11:25:00,50.18,50.25,50.15,50.21,10600.0,45.8211,45.885,45.7937,45.8485,10600.0
2013-05-02 11:30:00,50.23,50.26,50.13,50.19,5300.0,45.8668,45.8942,45.7755,45.8302,5300.0
2013-05-02 11:35:00,50.26,50.27,50.19,50.26,5500.0,45.8942,45.9033,45.8302,45.8942,5500.0
2013-05-02 11:40:00,50.25,50.28,50.16,50.28,4400.0,45.885,45.9124,45.8028,45.9124,4400.0
2013-05-02 11:45:00,50.25,50.26,50.19,50.22,6300.0,45.885,45.8942,45.8302,45.8576,6300.0
2013-05-02 11:50:00,50.23,50.39,50.23,50.37,12100.0,45.8668,46.0129,45.8668,45.9946,12100.0
2013-05-02 11:55:00,50.35,50.4,50.33,50.4,8500.0,45.9763,46.022,45.9581,46.022,8500.0
2013-05-02 12:00:00,50.38,50.45,50.36,50.41,10500.0,46.0037,46.0677,45.9855,46.0311,10500.0
2013-05-02 12:05:00,50.42,50.56,50.41,50.56,10800.0,46.0403,46.1681,46.0311,46.1681,10800.0
2013-05-02 12:10:00,50.59,50.72,50.56,50.7,8000.0,46.1955,46.3142,46.1681,46.2959,8000.0
2013-05-02 12:15:00,50.7,50.73,50.62,50.66,9200.0,46.2959,46.3233,46.2229,46.2594,9200.0
2013-05-02 12:20:00,50.67,50.73,50.67,50.7,7200.0,46.2685,46.3233,46.2685,46.2959,7200.0
2013-05-02 12:25:00,50.68,50.74,50.68,50.72,9100.0,46.2777,46.3325,46.2777,46.3142,9100.0
2013-05-02 12:30:00,50.72,50.8,50.71,50.78,13300.0,46.3142,46.3873,46.3051,46.369,13300.0
2013-05-02 12:35:00,50.77,50.82,50.77,50.77,6500.0,46.3599,46.4055,46.3599,46.3599,6500.0
2013-05-02 12:40:00,50.81,50.92,50.81,50.83,7600.0,46.3964,46.4968,46.3964,46.4146,7600.0
2013-05-02 12:45:00,50.87,50.97,50.85,50.95,8300.0,46.4512,46.5425,46.4329,46.5242,8300.0
2013-05-02 12:50:00,50.96,51.16,50.96,51.16,11100.0,46.5334,46.716,46.5334,46.716,11100.0
2013-05-02 12:55:00,51.17,51.26,51.16,51.23,10500.0,46.7251,46.8073,46.716,46.7799,10500.0
2013-05-02 13:00:00,51.24,51.26,51.14,51.19,5200.0,46.789,46.8073,46.6977,46.7434,5200.0
2013-05-02 13:05:00,51.19,51.24,51.11,51.14,7500.0,46.7434,46.789,46.6703,46.6977,7500.0
2013-05-02 13:10:00,51.12,51.12,51.06,51.11,3900.0,46.6795,46.6795,46.6247,46.6703,3900.0
2013-05-02 13:15:00,51.11,51.18,51.1,51.16,5700.0,46.6703,46.7342,46.6612,46.716,5700.0
2013-05-02 13:20:00,51.16,51.17,50.95,50.95,22300.0,46.716,46.7251,46.5242,46.5242,22300.0
2013-05-02 13:25:00,50.92,51.0,50.8,50.8,4500.0,46.4968,46.5699,46.3873,46.3873,4500.0
2013-05-02 13:30:00,50.82,51.04,50.82,51.04,4000.0,46.4055,46.6064,46.4055,46.6064,4000.0
2013-05-02 13:35:00,50.99,51.03,50.97,50.98,6900.0,46.5607,46.5973,46.5425,46.5516,6900.0
2013-05-02 13:40:00,50.99,51.05,50.99,51.04,7800.0,46.5607,46.6155,46.5607,46.6064,7800.0
2013-05-02 13:45:00,51.06,51.13,51.05,51.12,4500.0,46.6247,46.6886,46.6155,46.6795,4500.0
2013-05-02 13:50:00,51.11,51.16,51.11,51.13,7900.0,46.6703,46.716,46.6703,46.6886,7900.0
2013-05-02 13:55:00,51.13,51.16,51.07,51.12,9500.0,46.6886,46.716,46.6338,46.6795,9500.0
2013-05-02 14:00:00,51.11,51.11,50.95,50.96,6500.0,46.6703,46.6703,46.5242,46.5334,6500.0
2013-05-02 14:05:00,50.97,51.0,50.86,50.87,7500.0,46.5425,46.5699,46.442,46.4512,7500.0
2013-05-02 14:10:00,50.86,50.91,50.8,50.9,8800.0,46.442,46.4877,46.3873,46.4786,8800.0
2013-05-02 14:15:00,50.85,51.0,50.85,50.95,5200.0,46.4329,46.5699,46.4329,46.5242,5200.0
2013-05-02 14:20:00,50.96,51.0,50.84,50.85,19800.0,46.5334,46.5699,46.4238,46.4329,19800.0
2013-05-02 14:25:00,50.84,50.99,50.84,50.99,6300.0,46.4238,46.5607,46.4238,46.5607,6300.0
2013-05-02 14:30:00,51.02,51.06,50.94,51.03,8200.0,46.5881,46.6247,46.5151,46.5973,8200.0
2013-05-02 14:35:00,51.04,51.07,51.01,51.06,4700.0,46.6064,46.6338,46.579,46.6247,4700.0
2013-05-02 14:40:00,51.06,51.08,51.04,51.05,7200.0,46.6247,46.6429,46.6064,46.6155,7200.0
2013-05-02 14:45:00,51.06,51.1,50.91,50.94,10400.0,46.6247,46.6612,46.4877,46.5151,10400.0
2013-05-02 14:50:00,50.93,50.95,50.88,50.89,5200.0,46.506,46.5242,46.4603,46.4694,5200.0
2013-05-02 14:55:00,50.89,50.98,50.89,50.93,8400.0,46.4694,46.5516,46.4694,46.506,8400.0
2013-05-02 15:00:00,50.93,50.98,50.91,50.98,8000.0,46.506,46.5516,46.4877,46.5516,8000.0
2013-05-02 15:05:00,50.97,50.98,50.9,50.91,9500.0,46.5425,46.5516,46.4786,46.4877,9500.0
2013-05-02 15:10:00,50.88,50.93,50.86,50.9,6800.0,46.4603,46.506,46.442,46.4786,6800.0
2013-05-02 15:15:00,50.91,51.04,50.91,51.03,10200.0,46.4877,46.6064,46.4877,46.5973,10200.0
2013-05-02 15:20:00,51.03,51.16,51.02,51.16,16900.0,46.5973,46.716,46.5881,46.716,16900.0
2013-05-02 15:25:00,51.15,51.23,51.15,51.22,13400.0,46.7068,46.7799,46.7068,46.7708,13400.0
2013-05-02 15:30:00,51.22,51.29,51.22,51.22,21400.0,46.7708,46.8347,46.7708,46.7708,21400.0
2013-05-02 15:35:00,51.22,51.25,51.2,51.23,17200.0,46.7708,46.7982,46.7525,46.7799,17200.0
2013-05-02 15:40:00,51.22,51.25,51.21,51.23,26300.0,46.7708,46.7982,46.7616,46.7799,26300.0
2013-05-02 15:45:00,51.22,51.23,51.13,51.13,29400.0,46.7708,46.7799,46.6886,46.6886,29400.0
2013-05-02 15:50:00,51.12,51.12,50.98,50.98,37300.0,46.6795,46.6795,46.5516,46.5516,37300.0
2013-05-02 15:55:00,50.99,51.06,50.88,51.01,77900.0,46.5607,46.6247,46.4603,46.579,77900.0
2013-05-03 09:30:00,51.59,51.9,51.3,51.77,18100.0,47.1086,47.3917,46.8438,47.273,18100.0
2013-05-03 09:35:00,51.77,52.3,51.77,52.3,21500.0,47.273,47.757,47.273,47.757,21500.0
2013-05-03 09:40:00,52.26,52.26,52.0,52.06,4700.0,47.7204,47.7204,47.483,47.5378,4700.0
2013-05-03 09:45:00,52.0,52.12,51.93,52.02,25600.0,47.483,47.5926,47.4191,47.5013,25600.0
2013-05-03 09:50:00,52.01,52.12,51.91,52.06,26400.0,47.4921,47.5926,47.4008,47.5378,26400.0
2013-05-03 09:55:00,52.01,52.05,51.95,52.0,17800.0,47.4921,47.5287,47.4374,47.483,17800.0
2013-05-03 10:00:00,52.0,52.07,51.9,51.96,9600.0,47.483,47.5469,47.3917,47.4465,9600.0
2013-05-03 10:05:00,51.95,52.16,51.74,52.16,26900.0,47.4374,47.6291,47.2456,47.6291,26900.0
2013-05-03 10:10:00,52.17,52.43,52.17,52.34,32600.0,47.6382,47.8757,47.6382,47.7935,32600.0
2013-05-03 10:15:00,52.35,52.49,52.35,52.36,12200.0,47.8026,47.9304,47.8026,47.8117,12200.0
2013-05-03 10:20:00,52.35,52.44,52.26,52.34,10900.0,47.8026,47.8848,47.7204,47.7935,10900.0
2013-05-03 10:25:00,52.28,52.5,52.26,52.5,7500.0,47.7387,47.9396,47.7204,47.9396,7500.0
2013-05-03 10:30:00,52.5,52.87,52.5,52.87,17400.0,47.9396,48.2774,47.9396,48.2774,17400.0
2013-05-03 10:35:00,52.87,53.12,52.84,53.09,29900.0,48.2774,48.5057,48.25,48.4783,29900.0
2013-05-03 10:40:00,53.14,53.46,53.08,53.43,30000.0,48.524,48.8162,48.4692,48.7888,30000.0
2013-05-03 10:45:00,53.42,54.08,53.38,53.99,75000.0,48.7797,49.3823,48.7431,49.3002,75000.0
2013-05-03 10:50:00,54.0,54.0,53.52,53.53,9800.0,49.3093,49.3093,48.871,48.8801,9800.0
2013-05-03 10:55:00,53.52,53.52,53.22,53.35,14500.0,48.871,48.871,48.597,48.7157,14500.0
2013-05-03 11:00:00,53.32,53.94,53.29,53.63,54700.0,48.6884,49.2545,48.661,48.9714,54700.0
2013-05-03 11:05:00,53.61,53.63,53.44,53.45,5700.0,48.9532,48.9714,48.7979,48.8071,5700.0
2013-05-03 11:10:00,53.41,53.54,53.32,53.35,6700.0,48.7705,48.8892,48.6884,48.7157,6700.0
2013-05-03 11:15:00,53.38,53.48,53.25,53.48,8700.0,48.7431,48.8345,48.6244,48.8345,8700.0
2013-05-03 11:20:00,53.47,53.61,53.46,53.51,10700.0,48.8253,48.9532,48.8162,48.8618,10700.0
2013-05-03 11:25:00,53.48,53.65,53.48,53.54,10100.0,48.8345,48.9897,48.8345,48.8892,10100.0
2013-05-03 11:30:00,53.53,53.57,53.52,53.54,4400.0,48.8801,48.9166,48.871,48.8892,4400.0
2013-05-03 11:35:00,53.52,53.69,53.52,53.59,4300.0,48.871,49.0262,48.871,48.9349,4300.0
2013-05-03 11:40:00,53.6,53.66,53.6,53.6,7300.0,48.944,48.9988,48.944,48.944,7300.0
2013-05-03 11:45:00,53.6,53.64,53.59,53.64,5400.0,48.944,48.9806,48.9349,48.9806,5400.0
2013-05-03 11:50:00,53.64,53.69,53.61,53.67,6000.0,48.9806,49.0262,48.9532,49.0079,6000.0
2013-05-03 11:55:00,53.69,53.69,53.57,53.62,13900.0,49.0262,49.0262,48.9166,48.9623,13900.0
2013-05-03 12:00:00,53.63,53.79,53.6,53.76,35800.0,48.9714,49.1175,48.944,49.0901,35800.0
2013-05-03 12:05:00,53.79,53.89,53.76,53.88,11300.0,49.1175,49.2088,49.0901,49.1997,11300.0
2013-05-03 12:10:00,53.91,53.96,53.83,53.93,10700.0,49.2271,49.2728,49.154,49.2454,10700.0
2013-05-03 12:15:00,53.93,53.96,53.9,53.96,9400.0,49.2454,49.2728,49.218,49.2728,9400.0
2013-05-03 12:20:00,53.95,53.99,53.86,53.89,10000.0,49.2636,49.3002,49.1814,49.2088,10000.0
2013-05-03 12:25:00,53.88,53.88,53.78,53.83,12500.0,49.1997,49.1997,49.1084,49.154,12500.0
2013-05-03 12:30:00,53.82,53.93,53.76,53.93,26300.0,49.1449,49.2454,49.0901,49.2454,26300.0
2013-05-03 12:35:00,53.92,54.02,53.91,53.97,7200.0,49.2362,49.3275,49.2271,49.2819,7200.0
2013-05-03 12:40:00,53.96,53.98,53.9,53.9,10700.0,49.2728,49.291,49.218,49.218,10700.0
2013-05-03 12:45:00,53.9,53.94,53.9,53.92,9300.0,49.218,49.2545,49.218,49.2362,9300.0
2013-05-03 12:50:00,53.91,53.97,53.9,53.92,10000.0,49.2271,49.2819,49.218,49.2362,10000.0
2013-05-03 12:55:00,53.91,53.96,53.91,53.94,7100.0,49.2271,49.2728,49.2271,49.2545,7100.0
2013-05-03 13:00:00,53.94,53.98,53.88,53.9,16400.0,49.2545,49.291,49.1997,49.218,16400.0
2013-05-03 13:05:00,53.9,53.92,53.86,53.9,16500.0,49.218,49.2362,49.1814,49.218,16500.0
2013-05-03 13:10:00,53.91,53.95,53.89,53.95,13200.0,49.2271,49.2636,49.2088,49.2636,13200.0
2013-05-03 13:15:00,53.94,53.95,53.76,53.78,7700.0,49.2545,49.2636,49.0901,49.1084,7700.0
2013-05-03 13:20:00,53.76,53.8,53.56,53.56,15800.0,49.0901,49.1267,48.9075,48.9075,15800.0
2013-05-03 13:25:00,53.59,53.59,53.23,53.27,19600.0,48.9349,48.9349,48.6062,48.6427,19600.0
2013-05-03 13:30:00,53.26,53.28,53.08,53.09,15100.0,48.6336,48.6518,48.4692,48.4783,15100.0
2013-05-03 13:35:00,53.1,53.45,53.08,53.43,22800.0,48.4875,48.8071,48.4692,48.7888,22800.0
2013-05-03 13:40:00,53.43,53.46,53.32,53.39,9400.0,48.7888,48.8162,48.6884,48.7523,9400.0
2013-05-03 13:45:00,53.38,53.44,53.34,53.39,4800.0,48.7431,48.7979,48.7066,48.7523,4800.0
2013-05-03 13:50:00,53.39,53.45,53.34,53.36,14100.0,48.7523,48.8071,48.7066,48.7249,14100.0
2013-05-03 13:55:00,53.37,53.42,53.35,53.35,6600.0,48.734,48.7797,48.7157,48.7157,6600.0
2013-05-03 14:00:00,53.35,53.46,53.35,53.42,15900.0,48.7157,48.8162,48.7157,48.7797,15900.0
2013-05-03 14:05:00,53.4,53.43,53.26,53.27,12600.0,48.7614,48.7888,48.6336,48.6427,12600.0
2013-05-03 14:10:00,53.28,53.38,53.17,53.2,20700.0,48.6518,48.7431,48.5514,48.5788,20700.0
2013-05-03 14:15:00,53.2,53.23,52.98,53.22,46700.0,48.5788,48.6062,48.3779,48.597,46700.0
2013-05-03 14:20:00,53.21,53.43,53.19,53.43,21800.0,48.5879,48.7888,48.5696,48.7888,21800.0
2013-05-03 14:25:00,53.39,53.45,53.39,53.4,10100.0,48.7523,48.8071,48.7523,48.7614,10100.0
2013-05-03 14:30:00,53.41,53.41,53.21,53.21,3200.0,48.7705,48.7705,48.5879,48.5879,3200.0
2013-05-03 14:35:00,53.24,53.25,53.18,53.18,5700.0,48.6153,48.6244,48.5605,48.5605,5700.0
2013-05-03 14:40:00,53.2,53.2,53.07,53.08,2100.0,48.5788,48.5788,48.4601,48.4692,2100.0
2013-05-03 14:45:00,52.97,53.1,52.94,53.03,6500.0,48.3688,48.4875,48.3414,48.4235,6500.0
2013-05-03 14:50:00,53.02,53.13,53.02,53.09,7600.0,48.4144,48.5149,48.4144,48.4783,7600.0
2013-05-03 14:55:00,53.09,53.09,52.87,52.95,12400.0,48.4783,48.4783,48.2774,48.3505,12400.0
2013-05-03 15:00:00,52.93,52.97,52.91,52.96,14700.0,48.3322,48.3688,48.314,48.3596,14700.0
2013-05-03 15:05:00,52.96,52.99,52.86,52.88,10500.0,48.3596,48.387,48.2683,48.2866,10500.0
2013-05-03 15:10:00,52.88,53.14,52.87,53.14,12800.0,48.2866,48.524,48.2774,48.524,12800.0
2013-05-03 15:15:00,53.13,53.14,53.1,53.14,22400.0,48.5149,48.524,48.4875,48.524,22400.0
2013-05-03 15:20:00,53.14,53.29,53.13,53.26,51500.0,48.524,48.661,48.5149,48.6336,51500.0
2013-05-03 15:25:00,53.26,53.31,53.26,53.3,16500.0,48.6336,48.6792,48.6336,48.6701,16500.0
2013-05-03 15:30:00,53.31,53.42,53.3,53.35,13800.0,48.6792,48.7797,48.6701,48.7157,13800.0
2013-05-03 15:35:00,53.34,53.43,53.3,53.43,17600.0,48.7066,48.7888,48.6701,48.7888,17600.0
2013-05-03 15:40:00,53.44,53.49,53.43,53.47,7300.0,48.7979,48.8436,48.7888,48.8253,7300.0
2013-05-03 15:45:00,53.47,53.5,53.46,53.46,20200.0,48.8253,48.8527,48.8162,48.8162,20200.0
2013-05-03 15:50:00,53.45,53.48,53.39,53.45,13200.0,48.8071,48.8345,48.7523,48.8071,13200.0
2013-05-03 15:55:00,53.45,53.5,53.44,53.47,36700.0,48.8071,48.8527,48.7979,48.8253,36700.0
2013-05-06 09:30:00,53.06,53.54,53.04,53.2,15100.0,48.4509,48.8892,48.4327,48.5788,15100.0
2013-05-06 09:35:00,53.26,53.26,52.69,52.69,9300.0,48.6336,48.6336,48.1131,48.1131,9300.0
2013-05-06 09:40:00,52.73,52.97,52.62,52.97,15400.0,48.1496,48.3688,48.0492,48.3688,15400.0
2013-05-06 09:45:00,52.97,53.02,52.87,52.95,25300.0,48.3688,48.4144,48.2774,48.3505,25300.0
2013-05-06 09:50:00,52.92,53.27,52.9,53.27,16500.0,48.3231,48.6427,48.3048,48.6427,16500.0
2013-05-06 09:55:00,53.24,53.28,53.13,53.13,4000.0,48.6153,48.6518,48.5149,48.5149,4000.0
2013-05-06 10:00:00,53.13,53.27,53.12,53.18,10000.0,48.5149,48.6427,48.5057,48.5605,10000.0
2013-05-06 10:05:00,53.22,53.6,53.11,53.6,20400.0,48.597,48.944,48.4966,48.944,20400.0
2013-05-06 10:10:00,53.59,53.6,53.38,53.43,7900.0,48.9349,48.944,48.7431,48.7888,7900.0
2013-05-06 10:15:00,53.42,53.45,53.2,53.2,9500.0,48.7797,48.8071,48.5788,48.5788,9500.0
2013-05-06 10:20:00,53.22,53.22,53.11,53.12,8600.0,48.597,48.597,48.4966,48.5057,8600.0
2013-05-06 10:25:00,53.12,53.12,53.03,53.03,22300.0,48.5057,48.5057,48.4235,48.4235,22300.0
2013-05-06 10:30:00,53.05,53.09,53.02,53.09,6500.0,48.4418,48.4783,48.4144,48.4783,6500.0
2013-05-06 10:35:00,53.07,53.15,53.04,53.11,8700.0,48.4601,48.5331,48.4327,48.4966,8700.0
2013-05-06 10:40:00,53.1,53.1,52.97,53.01,7800.0,48.4875,48.4875,48.3688,48.4053,7800.0
2013-05-06 10:45:00,53.02,53.02,52.88,52.96,8500.0,48.4144,48.4144,48.2866,48.3596,8500.0
2013-05-06 10:50:00,52.99,52.99,52.9,52.93,8900.0,48.387,48.387,48.3048,48.3322,8900.0
2013-05-06 10:55:00,52.93,53.04,52.89,53.04,10100.0,48.3322,48.4327,48.2957,48.4327,10100.0
2013-05-06 11:00:00,52.99,53.06,52.99,53.03,2600.0,48.387,48.4509,48.387,48.4235,2600.0
2013-05-06 11:05:00,53.06,53.06,52.97,53.01,7600.0,48.4509,48.4509,48.3688,48.4053,7600.0
2013-05-06 11:10:00,53.01,53.18,53.0,53.18,4900.0,48.4053,48.5605,48.3961,48.5605,4900.0
2013-05-06 11:15:00,53.16,53.16,53.1,53.13,5100.0,48.5422,48.5422,48.4875,48.5149,5100.0
2013-05-06 11:20:00,53.13,53.28,53.11,53.24,28500.0,48.5149,48.6518,48.4966,48.6153,28500.0
2013-05-06 11:25:00,53.26,53.26,53.19,53.19,4200.0,48.6336,48.6336,48.5696,48.5696,4200.0
2013-05-06 11:30:00,53.19,53.19,53.08,53.09,5300.0,48.5696,48.5696,48.4692,48.4783,5300.0
2013-05-06 11:35:00,53.1,53.13,53.04,53.08,5600.0,48.4875,48.5149,48.4327,48.4692,5600.0
2013-05-06 11:40:00,53.04,53.07,53.01,53.06,4800.0,48.4327,48.4601,48.4053,48.4509,4800.0
2013-05-06 11:45:00,53.08,53.11,53.02,53.07,10200.0,48.4692,48.4966,48.4144,48.4601,10200.0
2013-05-06 11:50:00,53.06,53.09,53.06,53.09,2500.0,48.4509,48.4783,48.4509,48.4783,2500.0
2013-05-06 11:55:00,53.09,53.16,53.08,53.15,2700.0,48.4783,48.5422,48.4692,48.5331,2700.0
2013-05-06 12:00:00,53.16,53.17,53.13,53.16,5600.0,48.5422,48.5514,48.5149,48.5422,5600.0
2013-05-06 12:05:00,53.16,53.17,53.1,53.13,8800.0,48.5422,48.5514,48.4875,48.5149,8800.0
2013-05-06 12:10:00,53.13,53.22,53.12,53.2,2600.0,48.5149,48.597,48.5057,48.5788,2600.0
2013-05-06 12:15:00,53.2,53.33,53.2,53.29,5900.0,48.5788,48.6975,48.5788,48.661,5900.0
2013-05-06 12:20:00,53.31,53.31,53.28,53.28,3000.0,48.6792,48.6792,48.6518,48.6518,3000.0
2013-05-06 12:25:00,53.29,53.35,53.29,53.33,4900.0,48.661,48.7157,48.661,48.6975,4900.0
2013-05-06 12:30:00,53.32,53.33,53.27,53.28,4100.0,48.6884,48.6975,48.6427,48.6518,4100.0
2013-05-06 12:35:00,53.3,53.33,53.28,53.29,3400.0,48.6701,48.6975,48.6518,48.661,3400.0
2013-05-06 12:40:00,53.29,53.34,53.26,53.34,7300.0,48.661,48.7066,48.6336,48.7066,7300.0
2013-05-06 12:45:00,53.34,53.37,53.34,53.35,3400.0,48.7066,48.734,48.7066,48.7157,3400.0
2013-05-06 12:50:00,53.34,53.36,53.32,53.34,3900.0,48.7066,48.7249,48.6884,48.7066,3900.0
2013-05-06 12:55:00,53.34,53.35,53.19,53.19,4600.0,48.7066,48.7157,48.5696,48.5696,4600.0
2013-05-06 13:00:00,53.17,53.23,53.09,53.1,4900.0,48.5514,48.6062,48.4783,48.4875,4900.0
2013-05-06 13:05:00,53.11,53.14,53.1,53.13,4200.0,48.4966,48.524,48.4875,48.5149,4200.0
2013-05-06 13:10:00,53.17,53.17,53.09,53.12,1400.0,48.5514,48.5514,48.4783,48.5057,1400.0
2013-05-06 13:15:00,53.09,53.15,53.07,53.1,4400.0,48.4783,48.5331,48.4601,48.4875,4400.0
2013-05-06 13:20:00,53.1,53.16,53.06,53.14,6400.0,48.4875,48.5422,48.4509,48.524,6400.0
2013-05-06 13:25:00,53.13,53.16,53.08,53.16,3600.0,48.5149,48.5422,48.4692,48.5422,3600.0
2013-05-06 13:30:00,53.15,53.31,53.13,53.31,7700.0,48.5331,48.6792,48.5149,48.6792,7700.0
2013-05-06 13:35:00,53.27,53.28,53.26,53.27,1800.0,48.6427,48.6518,48.6336,48.6427,1800.0
2013-05-06 13:40:00,53.28,53.31,53.28,53.3,800.0,48.6518,48.6792,48.6518,48.6701,800.0
2013-05-06 13:45:00,53.27,53.3,53.25,53.28,2000.0,48.6427,48.6701,48.6244,48.6518,2000.0
2013-05-06 13:50:00,53.29,53.42,53.29,53.42,2800.0,48.661,48.7797,48.661,48.7797,2800.0
2013-05-06 13:55:00,53.45,53.5,53.44,53.5,3000.0,48.8071,48.8527,48.7979,48.8527,3000.0
2013-05-06 14:00:00,53.49,53.49,53.45,53.46,3800.0,48.8436,48.8436,48.8071,48.8162,3800.0
2013-05-06 14:05:00,53.46,53.47,53.41,53.46,6200.0,48.8162,48.8253,48.7705,48.8162,6200.0
2013-05-06 14:10:00,53.43,53.52,53.43,53.5,5500.0,48.7888,48.871,48.7888,48.8527,5500.0
2013-05-06 14:15:00,53.55,53.6,53.55,53.57,4600.0,48.8984,48.944,48.8984,48.9166,4600.0
2013-05-06 14:20:00,53.56,53.77,53.56,53.77,6300.0,48.9075,49.0993,48.9075,49.0993,6300.0
2013-05-06 14:25:00,53.76,53.87,53.74,53.84,11000.0,49.0901,49.1906,49.0719,49.1632,11000.0
2013-05-06 14:30:00,53.85,53.95,53.84,53.93,9100.0,49.1723,49.2636,49.1632,49.2454,9100.0
2013-05-06 14:35:00,53.94,54.0,53.94,53.99,11700.0,49.2545,49.3093,49.2545,49.3002,11700.0
2013-05-06 14:40:00,53.98,54.0,53.94,53.97,19200.0,49.291,49.3093,49.2545,49.2819,19200.0
2013-05-06 14:45:00,53.98,54.19,53.97,54.13,49900.0,49.291,49.4828,49.2819,49.428,49900.0
2013-05-06 14:50:00,54.11,54.2,54.1,54.2,12200.0,49.4097,49.4919,49.4006,49.4919,12200.0
2013-05-06 14:55:00,54.18,54.2,54.09,54.09,8600.0,49.4736,49.4919,49.3915,49.3915,8600.0
2013-05-06 15:00:00,54.06,54.16,54.06,54.15,8600.0,49.3641,49.4554,49.3641,49.4463,8600.0
2013-05-06 15:05:00,54.15,54.15,53.94,53.97,9300.0,49.4463,49.4463,49.2545,49.2819,9300.0
2013-05-06 15:10:00,53.96,53.96,53.79,53.8,14600.0,49.2728,49.2728,49.1175,49.1267,14600.0
2013-05-06 15:15:00,53.82,53.89,53.79,53.89,8800.0,49.1449,49.2088,49.1175,49.2088,8800.0
2013-05-06 15:20:00,53.89,53.95,53.86,53.92,9400.0,49.2088,49.2636,49.1814,49.2362,9400.0
2013-05-06 15:25:00,53.92,53.97,53.85,53.97,6900.0,49.2362,49.2819,49.1723,49.2819,6900.0
2013-05-06 15:30:00,53.97,54.04,53.93,54.03,10100.0,49.2819,49.3458,49.2454,49.3367,10100.0
2013-05-06 15:35:00,54.04,54.1,54.03,54.08,16000.0,49.3458,49.4006,49.3367,49.3823,16000.0
2013-05-06 15:40:00,54.08,54.11,54.06,54.08,11200.0,49.3823,49.4097,49.3641,49.3823,11200.0
2013-05-06 15:45:00,54.05,54.05,53.83,53.87,22500.0,49.3549,49.3549,49.154,49.1906,22500.0
2013-05-06 15:50:00,53.87,53.9,53.75,53.75,28100.0,49.1906,49.218,49.081,49.081,28100.0
2013-05-06 15:55:00,53.76,53.77,53.65,53.69,49200.0,49.0901,49.0993,48.9897,49.0262,49200.0
2013-05-07 09:30:00,53.74,53.9,53.74,53.86,15900.0,49.0719,49.218,49.0719,49.1814,15900.0
2013-05-07 09:35:00,53.84,53.89,53.82,53.82,5800.0,49.1632,49.2088,49.1449,49.1449,5800.0
2013-05-07 09:40:00,53.79,53.87,53.77,53.8,7000.0,49.1175,49.1906,49.0993,49.1267,7000.0
2013-05-07 09:45:00,53.83,53.84,53.72,53.73,6300.0,49.154,49.1632,49.0536,49.0627,6300.0
2013-05-07 09:50:00,53.73,53.84,53.72,53.72,6900.0,49.0627,49.1632,49.0536,49.0536,6900.0
2013-05-07 09:55:00,53.78,53.87,53.78,53.84,2500.0,49.1084,49.1906,49.1084,49.1632,2500.0
2013-05-07 10:00:00,53.86,53.92,53.84,53.87,11800.0,49.1814,49.2362,49.1632,49.1906,11800.0
2013-05-07 10:05:00,53.87,53.88,53.72,53.72,3200.0,49.1906,49.1997,49.0536,49.0536,3200.0
2013-05-07 10:10:00,53.64,53.65,53.46,53.47,3200.0,48.9806,48.9897,48.8162,48.8253,3200.0
2013-05-07 10:15:00,53.45,53.65,53.37,53.37,7300.0,48.8071,48.9897,48.734,48.734,7300.0
2013-05-07 10:20:00,53.37,53.52,53.37,53.51,1900.0,48.734,48.871,48.734,48.8618,1900.0
2013-05-07 10:25:00,53.57,53.62,53.57,53.62,2900.0,48.9166,48.9623,48.9166,48.9623,2900.0
2013-05-07 10:30:00,53.58,53.68,53.57,53.68,5300.0,48.9258,49.0171,48.9166,49.0171,5300.0
2013-05-07 10:35:00,53.68,53.75,53.65,53.75,5300.0,49.0171,49.081,48.9897,49.081,5300.0
2013-05-07 10:40:00,53.73,53.77,53.7,53.75,6800.0,49.0627,49.0993,49.0353,49.081,6800.0
2013-05-07 10:45:00,53.77,53.83,53.75,53.82,6400.0,49.0993,49.154,49.081,49.1449,6400.0
2013-05-07 10:50:00,53.83,53.86,53.82,53.84,6000.0,49.154,49.1814,49.1449,49.1632,6000.0
2013-05-07 10:55:00,53.81,53.85,53.78,53.8,8200.0,49.1358,49.1723,49.1084,49.1267,8200.0
2013-05-07 11:00:00,53.81,53.84,53.8,53.82,3700.0,49.1358,49.1632,49.1267,49.1449,3700.0
2013-05-07 11:05:00,53.83,53.99,53.82,53.99,10800.0,49.154,49.3002,49.1449,49.3002,10800.0
2013-05-07 11:10:00,54.0,54.12,54.0,54.12,4600.0,49.3093,49.4189,49.3093,49.4189,4600.0
2013-05-07 11:15:00,54.1,54.1,54.03,54.06,7300.0,49.4006,49.4006,49.3367,49.3641,7300.0
2013-05-07 11:20:00,54.06,54.19,54.06,54.18,5100.0,49.3641,49.4828,49.3641,49.4736,5100.0
2013-05-07 11:25:00,54.18,54.3,54.18,54.28,8700.0,49.4736,49.5832,49.4736,49.565,8700.0
2013-05-07 11:30:00,54.29,54.31,54.27,54.29,2200.0,49.5741,49.5924,49.5558,49.5741,2200.0
2013-05-07 11:35:00,54.33,54.33,54.24,54.26,4200.0,49.6106,49.6106,49.5284,49.5467,4200.0
2013-05-07 11:40:00,54.26,54.28,54.23,54.23,2200.0,49.5467,49.565,49.5193,49.5193,2200.0
2013-05-07 11:45:00,54.23,54.24,54.15,54.17,3200.0,49.5193,49.5284,49.4463,49.4645,3200.0
2013-05-07 11:50:00,54.17,54.2,54.17,54.2,1400.0,49.4645,49.4919,49.4645,49.4919,1400.0
2013-05-07 11:55:00,54.18,54.21,54.12,54.12,3900.0,49.4736,49.501,49.4189,49.4189,3900.0
2013-05-07 12:00:00,54.12,54.14,54.1,54.11,3900.0,49.4189,49.4371,49.4006,49.4097,3900.0
2013-05-07 12:05:00,54.11,54.15,54.06,54.08,7500.0,49.4097,49.4463,49.3641,49.3823,7500.0
2013-05-07 12:10:00,54.09,54.1,54.01,54.01,6300.0,49.3915,49.4006,49.3184,49.3184,6300.0
2013-05-07 12:15:00,54.01,54.01,53.93,53.97,6600.0,49.3184,49.3184,49.2454,49.2819,6600.0
2013-05-07 12:20:00,54.0,54.21,53.97,54.21,8400.0,49.3093,49.501,49.2819,49.501,8400.0
2013-05-07 12:25:00,54.22,54.25,54.21,54.23,2800.0,49.5102,49.5376,49.501,49.5193,2800.0
2013-05-07 12:30:00,54.24,54.25,54.21,54.21,1400.0,49.5284,49.5376,49.501,49.501,1400.0
2013-05-07 12:35:00,54.22,54.25,54.13,54.19,4000.0,49.5102,49.5376,49.428,49.4828,4000.0
2013-05-07 12:40:00,54.18,54.31,54.18,54.3,1900.0,49.4736,49.5924,49.4736,49.5832,1900.0
2013-05-07 12:45:00,54.31,54.31,54.28,54.29,1400.0,49.5924,49.5924,49.565,49.5741,1400.0
2013-05-07 12:50:00,54.28,54.3,54.26,54.26,1500.0,49.565,49.5832,49.5467,49.5467,1500.0
2013-05-07 12:55:00,54.24,54.29,54.23,54.27,14900.0,49.5284,49.5741,49.5193,49.5558,14900.0
2013-05-07 13:00:00,54.25,54.26,54.21,54.26,4000.0,49.5376,49.5467,49.501,49.5467,4000.0
2013-05-07 13:05:00,54.26,54.27,54.22,54.25,5300.0,49.5467,49.5558,49.5102,49.5376,5300.0
2013-05-07 13:10:00,54.27,54.35,54.27,54.33,7300.0,49.5558,49.6289,49.5558,49.6106,7300.0
2013-05-07 13:15:00,54.33,54.36,54.32,54.35,6700.0,49.6106,49.638,49.6015,49.6289,6700.0
2013-05-07 13:20:00,54.35,54.4,54.35,54.4,3600.0,49.6289,49.6745,49.6289,49.6745,3600.0
2013-05-07 13:25:00,54.38,54.42,54.2,54.21,15100.0,49.6563,49.6928,49.4919,49.501,15100.0
2013-05-07 13:30:00,54.22,54.27,54.22,54.26,800.0,49.5102,49.5558,49.5102,49.5467,800.0
2013-05-07 13:35:00,54.22,54.35,54.22,54.32,4100.0,49.5102,49.6289,49.5102,49.6015,4100.0
2013-05-07 13:40:00,54.26,54.36,54.26,54.31,5100.0,49.5467,49.638,49.5467,49.5924,5100.0
2013-05-07 13:45:00,54.34,54.4,54.34,54.4,4600.0,49.6197,49.6745,49.6197,49.6745,4600.0
2013-05-07 13:50:00,54.42,54.46,54.41,54.41,3300.0,49.6928,49.7293,49.6837,49.6837,3300.0
2013-05-07 13:55:00,54.4,54.44,54.39,54.4,1300.0,49.6745,49.7111,49.6654,49.6745,1300.0
2013-05-07 14:00:00,54.39,54.42,54.38,54.38,3600.0,49.6654,49.6928,49.6563,49.6563,3600.0
2013-05-07 14:05:00,54.39,54.41,54.38,54.39,2500.0,49.6654,49.6837,49.6563,49.6654,2500.0
2013-05-07 14:10:00,54.4,54.5,54.4,54.5,5500.0,49.6745,49.7659,49.6745,49.7659,5500.0
2013-05-07 14:15:00,54.47,54.48,54.45,54.45,1600.0,49.7385,49.7476,49.7202,49.7202,1600.0
2013-05-07 14:20:00,54.47,54.48,54.38,54.38,4600.0,49.7385,49.7476,49.6563,49.6563,4600.0
2013-05-07 14:25:00,54.4,54.41,54.38,54.38,4900.0,49.6745,49.6837,49.6563,49.6563,4900.0
2013-05-07 14:30:00,54.39,54.39,54.33,54.33,4400.0,49.6654,49.6654,49.6106,49.6106,4400.0
2013-05-07 14:35:00,54.35,54.35,54.27,54.28,6700.0,49.6289,49.6289,49.5558,49.565,6700.0
2013-05-07 14:40:00,54.28,54.3,54.28,54.29,3700.0,49.565,49.5832,49.565,49.5741,3700.0
2013-05-07 14:45:00,54.29,54.3,54.28,54.28,6700.0,49.5741,49.5832,49.565,49.565,6700.0
2013-05-07 14:50:00,54.27,54.29,54.25,54.26,5900.0,49.5558,49.5741,49.5376,49.5467,5900.0
2013-05-07 14:55:00,54.27,54.28,54.25,54.28,4800.0,49.5558,49.565,49.5376,49.565,4800.0
2013-05-07 15:00:00,54.28,54.29,54.27,54.28,6300.0,49.565,49.5741,49.5558,49.565,6300.0
2013-05-07 15:05:00,54.27,54.31,54.27,54.31,5100.0,49.5558,49.5924,49.5558,49.5924,5100.0
2013-05-07 15:10:00,54.32,54.43,54.32,54.39,7800.0,49.6015,49.7019,49.6015,49.6654,7800.0
2013-05-07 15:15:00,54.41,54.44,54.4,54.43,4000.0,49.6837,49.7111,49.6745,49.7019,4000.0
2013-05-07 15:20:00,54.43,54.52,54.43,54.5,18900.0,49.7019,49.7841,49.7019,49.7659,18900.0
2013-05-07 15:25:00,54.49,54.52,54.49,54.49,10700.0,49.7567,49.7841,49.7567,49.7567,10700.0
2013-05-07 15:30:00,54.46,54.48,54.39,54.39,5900.0,49.7293,49.7476,49.6654,49.6654,5900.0
2013-05-07 15:35:00,54.4,54.41,54.31,54.35,14400.0,49.6745,49.6837,49.5924,49.6289,14400.0
2013-05-07 15:40:00,54.37,54.41,54.33,54.33,5800.0,49.6471,49.6837,49.6106,49.6106,5800.0
2013-05-07 15:45:00,54.34,54.48,54.34,54.43,20600.0,49.6197,49.7476,49.6197,49.7019,20600.0
2013-05-07 15:50:00,54.44,54.52,54.43,54.51,25200.0,49.7111,49.7841,49.7019,49.775,25200.0
2013-05-07 15:55:00,54.5,54.52,54.42,54.45,40600.0,49.7659,49.7841,49.6928,49.7202,40600.0
2013-05-08 09:30:00,54.38,54.38,54.1,54.1,8100.0,49.6563,49.6563,49.4006,49.4006,8100.0
2013-05-08 09:35:00,54.18,54.18,53.8,54.09,9500.0,49.4736,49.4736,49.1267,49.3915,9500.0
2013-05-08 09:40:00,54.1,54.16,53.99,54.15,5000.0,49.4006,49.4554,49.3002,49.4463,5000.0
2013-05-08 09:45:00,54.16,54.39,54.16,54.26,4400.0,49.4554,49.6654,49.4554,49.5467,4400.0
2013-05-08 09:50:00,54.26,54.45,54.1,54.31,16600.0,49.5467,49.7202,49.4006,49.5924,16600.0
2013-05-08 09:55:00,54.33,54.36,54.12,54.2,5700.0,49.6106,49.638,49.4189,49.4919,5700.0
2013-05-08 10:00:00,54.14,54.45,54.14,54.45,5100.0,49.4371,49.7202,49.4371,49.7202,5100.0
2013-05-08 10:05:00,54.45,54.45,54.38,54.42,3700.0,49.7202,49.7202,49.6563,49.6928,3700.0
2013-05-08 10:10:00,54.42,54.45,54.41,54.43,4500.0,49.6928,49.7202,49.6837,49.7019,4500.0
2013-05-08 10:15:00,54.45,54.6,54.41,54.54,8500.0,49.7202,49.8572,49.6837,49.8024,8500.0
2013-05-08 10:20:00,54.5,54.52,54.42,54.45,5500.0,49.7659,49.7841,49.6928,49.7202,5500.0
2013-05-08 10:25:00,54.43,54.48,54.41,54.44,3900.0,49.7019,49.7476,49.6837,49.7111,3900.0
2013-05-08 10:30:00,54.41,54.46,54.37,54.45,6900.0,49.6837,49.7293,49.6471,49.7202,6900.0
2013-05-08 10:35:00,54.45,54.45,54.4,54.4,7200.0,49.7202,49.7202,49.6745,49.6745,7200.0
2013-05-08 10:40:00,54.38,54.45,54.38,54.41,3700.0,49.6563,49.7202,49.6563,49.6837,3700.0
2013-05-08 10:45:00,54.37,54.44,54.36,54.44,2300.0,49.6471,49.7111,49.638,49.7111,2300.0
2013-05-08 10:50:00,54.44,54.5,54.44,54.47,7100.0,49.7111,49.7659,49.7111,49.7385,7100.0
2013-05-08 10:55:00,54.46,54.46,54.39,54.43,2600.0,49.7293,49.7293,49.6654,49.7019,2600.0
2013-05-08 11:00:00,54.39,54.52,54.38,54.52,3100.0,49.6654,49.7841,49.6563,49.7841,3100.0
2013-05-08 11:05:00,54.5,54.61,54.5,54.61,6300.0,49.7659,49.8663,49.7659,49.8663,6300.0
2013-05-08 11:10:00,54.61,54.75,54.6,54.75,5900.0,49.8663,49.9941,49.8572,49.9941,5900.0
2013-05-08 11:15:00,54.75,54.75,54.66,54.66,3200.0,49.9941,49.9941,49.912,49.912,3200.0
2013-05-08 11:20:00,54.66,54.72,54.63,54.69,3500.0,49.912,49.9667,49.8846,49.9393,3500.0
2013-05-08 11:25:00,54.69,54.71,54.62,54.62,4000.0,49.9393,49.9576,49.8754,49.8754,4000.0
2013-05-08 11:30:00,54.62,54.7,54.62,54.67,6600.0,49.8754,49.9485,49.8754,49.9211,6600.0
2013-05-08 11:35:00,54.68,54.72,54.66,54.72,3300.0,49.9302,49.9667,49.912,49.9667,3300.0
2013-05-08 11:40:00,54.72,54.78,54.71,54.78,5000.0,49.9667,50.0215,49.9576,50.0215,5000.0
2013-05-08 11:45:00,54.77,54.77,54.7,54.74,4100.0,50.0124,50.0124,49.9485,49.985,4100.0
2013-05-08 11:50:00,54.73,54.74,54.67,54.71,5300.0,49.9759,49.985,49.9211,49.9576,5300.0
2013-05-08 11:55:00,54.68,54.73,54.66,54.71,5700.0,49.9302,49.9759,49.912,49.9576,5700.0
2013-05-08 12:00:00,54.72,54.73,54.64,54.67,4200.0,49.9667,49.9759,49.8937,49.9211,4200.0
2013-05-08 12:05:00,54.69,54.69,54.58,54.62,8500.0,49.9393,49.9393,49.8389,49.8754,8500.0
2013-05-08 12:10:00,54.58,54.62,54.55,54.61,3900.0,49.8389,49.8754,49.8115,49.8663,3900.0
2013-05-08 12:15:00,54.62,54.64,54.57,54.61,5000.0,49.8754,49.8937,49.8298,49.8663,5000.0
2013-05-08 12:20:00,54.61,54.61,54.48,54.53,10800.0,49.8663,49.8663,49.7476,49.7932,10800.0
2013-05-08 12:25:00,54.56,54.56,54.38,54.43,5100.0,49.8206,49.8206,49.6563,49.7019,5100.0
2013-05-08 12:30:00,54.43,54.43,54.33,54.35,1600.0,49.7019,49.7019,49.6106,49.6289,1600.0
2013-05-08 12:35:00,54.34,54.45,54.33,54.45,7200.0,49.6197,49.7202,49.6106,49.7202,7200.0
2013-05-08 12:40:00,54.45,54.56,54.45,54.56,3500.0,49.7202,49.8206,49.7202,49.8206,3500.0
2013-05-08 12:45:00,54.57,54.61,54.53,54.61,3500.0,49.8298,49.8663,49.7932,49.8663,3500.0
2013-05-08 12:50:00,54.6,54.68,54.6,54.68,3800.0,49.8572,49.9302,49.8572,49.9302,3800.0
2013-05-08 12:55:00,54.66,54.68,54.63,54.66,3700.0,49.912,49.9302,49.8846,49.912,3700.0
2013-05-08 13:00:00,54.64,54.68,54.63,54.65,3500.0,49.8937,49.9302,49.8846,49.9028,3500.0
2013-05-08 13:05:00,54.65,54.72,54.65,54.69,7500.0,49.9028,49.9667,49.9028,49.9393,7500.0
2013-05-08 13:10:00,54.68,54.7,54.64,54.66,3800.0,49.9302,49.9485,49.8937,49.912,3800.0
2013-05-08 13:15:00,54.66,54.66,54.6,54.6,3000.0,49.912,49.912,49.8572,49.8572,3000.0
2013-05-08 13:20:00,54.61,54.65,54.6,54.62,3400.0,49.8663,49.9028,49.8572,49.8754,3400.0
2013-05-08 13:25:00,54.61,54.63,54.6,54.63,3700.0,49.8663,49.8846,49.8572,49.8846,3700.0
2013-05-08 13:30:00,54.62,54.67,54.62,54.67,1900.0,49.8754,49.9211,49.8754,49.9211,1900.0
2013-05-08 13:35:00,54.68,54.69,54.6,54.6,4600.0,49.9302,49.9393,49.8572,49.8572,4600.0
2013-05-08 13:40:00,54.61,54.65,54.6,54.6,3900.0,49.8663,49.9028,49.8572,49.8572,3900.0
2013-05-08 13:45:00,54.63,54.66,54.62,54.63,8400.0,49.8846,49.912,49.8754,49.8846,8400.0
2013-05-08 13:50:00,54.63,54.68,54.58,54.68,10900.0,49.8846,49.9302,49.8389,49.9302,10900.0
2013-05-08 13:55:00,54.68,54.68,54.63,54.63,6800.0,49.9302,49.9302,49.8846,49.8846,6800.0
2013-05-08 14:00:00,54.65,54.65,54.59,54.6,5400.0,49.9028,49.9028,49.848,49.8572,5400.0
2013-05-08 14:05:00,54.6,54.64,54.6,54.61,6000.0,49.8572,49.8937,49.8572,49.8663,6000.0
2013-05-08 14:10:00,54.64,54.67,54.63,54.66,6500.0,49.8937,49.9211,49.8846,49.912,6500.0
2013-05-08 14:15:00,54.67,54.7,54.65,54.7,2900.0,49.9211,49.9485,49.9028,49.9485,2900.0
2013-05-08 14:20:00,54.71,54.72,54.66,54.68,11900.0,49.9576,49.9667,49.912,49.9302,11900.0
2013-05-08 14:25:00,54.69,54.69,54.6,54.6,6900.0,49.9393,49.9393,49.8572,49.8572,6900.0
2013-05-08 14:30:00,54.6,54.61,54.58,54.6,19700.0,49.8572,49.8663,49.8389,49.8572,19700.0
2013-05-08 14:35:00,54.6,54.63,54.58,54.62,32000.0,49.8572,49.8846,49.8389,49.8754,32000.0
2013-05-08 14:40:00,54.62,54.63,54.59,54.6,12300.0,49.8754,49.8846,49.848,49.8572,12300.0
2013-05-08 14:45:00,54.62,54.62,54.57,54.6,14700.0,49.8754,49.8754,49.8298,49.8572,14700.0
2013-05-08 14:50:00,54.59,54.65,54.55,54.62,10900.0,49.848,49.9028,49.8115,49.8754,10900.0
2013-05-08 14:55:00,54.62,54.62,54.6,54.61,5600.0,49.8754,49.8754,49.8572,49.8663,5600.0
2013-05-08 15:00:00,54.61,54.61,54.58,54.59,3200.0,49.8663,49.8663,49.8389,49.848,3200.0
2013-05-08 15:05:00,54.59,54.63,54.59,54.62,7400.0,49.848,49.8846,49.848,49.8754,7400.0
2013-05-08 15:10:00,54.61,54.63,54.59,54.59,11700.0,49.8663,49.8846,49.848,49.848,11700.0
2013-05-08 15:15:00,54.6,54.64,54.58,54.63,14400.0,49.8572,49.8937,49.8389,49.8846,14400.0
2013-05-08 15:20:00,54.64,54.7,54.62,54.69,24100.0,49.8937,49.9485,49.8754,49.9393,24100.0
2013-05-08 15:25:00,54.7,54.8,54.69,54.75,20600.0,49.9485,50.0398,49.9393,49.9941,20600.0
2013-05-08 15:30:00,54.75,54.84,54.75,54.75,21000.0,49.9941,50.0763,49.9941,49.9941,21000.0
2013-05-08 15:35:00,54.76,54.8,54.73,54.75,10000.0,50.0033,50.0398,49.9759,49.9941,10000.0
2013-05-08 15:40:00,54.75,54.79,54.73,54.73,10400.0,49.9941,50.0307,49.9759,49.9759,10400.0
2013-05-08 15:45:00,54.75,54.85,54.73,54.83,21400.0,49.9941,50.0854,49.9759,50.0672,21400.0
2013-05-08 15:50:00,54.83,54.86,54.82,54.85,12200.0,50.0672,50.0946,50.0581,50.0854,12200.0
2013-05-08 15:55:00,54.85,54.88,54.8,54.85,51400.0,50.0854,50.1128,50.0398,50.0854,51400.0
2013-05-09 09:30:00,54.75,55.01,54.75,55.01,13000.0,49.9941,50.2315,49.9941,50.2315,13000.0
2013-05-09 09:35:00,55.04,55.1,54.91,55.01,5200.0,50.2589,50.3137,50.1402,50.2315,5200.0
2013-05-09 09:40:00,55.01,55.01,54.92,54.94,2000.0,50.2315,50.2315,50.1494,50.1676,2000.0
2013-05-09 09:45:00,54.91,55.01,54.86,54.9,122500.0,50.1402,50.2315,50.0946,50.1311,122500.0
2013-05-09 09:50:00,54.94,55.04,54.91,54.91,84500.0,50.1676,50.2589,50.1402,50.1402,84500.0
2013-05-09 09:55:00,54.91,55.0,54.87,54.89,6900.0,50.1402,50.2224,50.1037,50.122,6900.0
2013-05-09 10:00:00,54.92,54.96,54.84,54.84,9200.0,50.1494,50.1859,50.0763,50.0763,9200.0
2013-05-09 10:05:00,54.82,54.82,54.57,54.6,5100.0,50.0581,50.0581,49.8298,49.8572,5100.0
2013-05-09 10:10:00,54.62,54.86,54.59,54.81,18100.0,49.8754,50.0946,49.848,50.0489,18100.0
2013-05-09 10:15:00,54.76,54.78,54.72,54.74,13500.0,50.0033,50.0215,49.9667,49.985,13500.0
2013-05-09 10:20:00,54.72,54.75,54.59,54.59,3900.0,49.9667,49.9941,49.848,49.848,3900.0
2013-05-09 10:25:00,54.55,54.62,54.53,54.62,9500.0,49.8115,49.8754,49.7932,49.8754,9500.0
2013-05-09 10:30:00,54.61,54.73,54.56,54.58,13400.0,49.8663,49.9759,49.8206,49.8389,13400.0
2013-05-09 10:35:00,54.55,54.64,54.51,54.51,7800.0,49.8115,49.8937,49.775,49.775,7800.0
2013-05-09 10:40:00,54.55,54.58,54.49,54.54,900.0,49.8115,49.8389,49.7567,49.8024,900.0
2013-05-09 10:45:00,54.49,54.54,54.41,54.46,15900.0,49.7567,49.8024,49.6837,49.7293,15900.0
2013-05-09 10:50:00,54.5,54.52,54.42,54.42,13200.0,49.7659,49.7841,49.6928,49.6928,13200.0
2013-05-09 10:55:00,54.46,54.5,54.46,54.5,1100.0,49.7293,49.7659,49.7293,49.7659,1100.0
2013-05-09 11:00:00,54.5,54.63,54.5,54.62,154100.0,49.7659,49.8846,49.7659,49.8754,154100.0
2013-05-09 11:05:00,54.63,54.65,54.6,54.6,3800.0,49.8846,49.9028,49.8572,49.8572,3800.0
2013-05-09 11:10:00,54.62,54.67,54.61,54.64,800.0,49.8754,49.9211,49.8663,49.8937,800.0
2013-05-09 11:15:00,54.66,54.66,54.61,54.63,1400.0,49.912,49.912,49.8663,49.8846,1400.0
2013-05-09 11:20:00,54.64,54.68,54.59,54.61,6000.0,49.8937,49.9302,49.848,49.8663,6000.0
2013-05-09 11:25:00,54.6,54.63,54.53,54.58,150000.0,49.8572,49.8846,49.7932,49.8389,150000.0
2013-05-09 11:30:00,54.51,54.54,54.47,54.47,1700.0,49.775,49.8024,49.7385,49.7385,1700.0
2013-05-09 11:35:00,54.47,54.49,54.45,54.49,400.0,49.7385,49.7567,49.7202,49.7567,400.0
2013-05-09 11:40:00,54.5,54.6,54.5,54.56,2300.0,49.7659,49.8572,49.7659,49.8206,2300.0
2013-05-09 11:45:00,54.56,54.67,54.56,54.62,2200.0,49.8206,49.9211,49.8206,49.8754,2200.0
2013-05-09 11:50:00,54.61,54.65,54.55,54.55,900.0,49.8663,49.9028,49.8115,49.8115,900.0
2013-05-09 11:55:00,54.55,54.6,54.55,54.57,2000.0,49.8115,49.8572,49.8115,49.8298,2000.0
2013-05-09 12:00:00,54.6,54.66,54.6,54.61,1300.0,49.8572,49.912,49.8572,49.8663,1300.0
2013-05-09 12:05:00,54.57,54.57,54.46,54.51,2400.0,49.8298,49.8298,49.7293,49.775,2400.0
2013-05-09 12:10:00,54.56,54.58,54.55,54.58,1700.0,49.8206,49.8389,49.8115,49.8389,1700.0
2013-05-09 12:15:00,54.6,54.6,54.57,54.57,600.0,49.8572,49.8572,49.8298,49.8298,600.0
2013-05-09 12:20:00,54.56,54.57,54.51,54.56,2100.0,49.8206,49.8298,49.775,49.8206,2100.0
2013-05-09 12:25:00,54.57,54.57,54.56,54.56,1300.0,49.8298,49.8298,49.8206,49.8206,1300.0
2013-05-09 12:30:00,54.54,54.59,54.51,54.56,1000.0,49.8024,49.848,49.775,49.8206,1000.0
2013-05-09 12:35:00,54.56,54.61,54.56,54.61,700.0,49.8206,49.8663,49.8206,49.8663,700.0
2013-05-09 12:40:00,54.59,54.59,54.48,54.48,1100.0,49.848,49.848,49.7476,49.7476,1100.0
2013-05-09 12:45:00,54.48,54.48,54.48,54.48,0.0,49.7476,49.7476,49.7476,49.7476,0.0
2013-05-09 12:50:00,54.51,54.54,54.48,54.48,5200.0,49.775,49.8024,49.7476,49.7476,5200.0
2013-05-09 12:55:00,54.46,54.5,54.46,54.46,500.0,49.7293,49.7659,49.7293,49.7293,500.0
2013-05-09 13:00:00,54.54,54.54,54.48,54.53,1800.0,49.8024,49.8024,49.7476,49.7932,1800.0
2013-05-09 13:05:00,54.53,54.54,54.51,54.51,600.0,49.7932,49.8024,49.775,49.775,600.0
2013-05-09 13:10:00,54.53,54.56,54.53,54.56,900.0,49.7932,49.8206,49.7932,49.8206,900.0
2013-05-09 13:15:00,54.6,54.62,54.56,54.62,1500.0,49.8572,49.8754,49.8206,49.8754,1500.0
2013-05-09 13:20:00,54.56,54.56,54.56,54.56,300.0,49.8206,49.8206,49.8206,49.8206,300.0
2013-05-09 13:25:00,54.55,54.55,54.55,54.55,200.0,49.8115,49.8115,49.8115,49.8115,200.0
2013-05-09 13:30:00,54.56,54.64,54.56,54.64,2100.0,49.8206,49.8937,49.8206,49.8937,2100.0
2013-05-09 13:35:00,54.66,54.66,54.61,54.61,500.0,49.912,49.912,49.8663,49.8663,500.0
2013-05-09 13:40:00,54.6,54.66,54.57,54.66,1000.0,49.8572,49.912,49.8298,49.912,1000.0
2013-05-09 13:45:00,54.66,54.72,54.65,54.72,4000.0,49.912,49.9667,49.9028,49.9667,4000.0
2013-05-09 13:50:00,54.7,54.72,54.67,54.67,5000.0,49.9485,49.9667,49.9211,49.9211,5000.0
2013-05-09 13:55:00,54.67,54.77,54.67,54.72,2000.0,49.9211,50.0124,49.9211,49.9667,2000.0
2013-05-09 14:00:00,54.69,54.73,54.68,54.68,800.0,49.9393,49.9759,49.9302,49.9302,800.0
2013-05-09 14:05:00,54.68,54.73,54.65,54.71,26200.0,49.9302,49.9759,49.9028,49.9576,26200.0
2013-05-09 14:10:00,54.67,54.73,54.67,54.7,4700.0,49.9211,49.9759,49.9211,49.9485,4700.0
2013-05-09 14:15:00,54.7,54.76,54.7,54.76,2100.0,49.9485,50.0033,49.9485,50.0033,2100.0
2013-05-09 14:20:00,54.76,54.77,54.73,54.76,4800.0,50.0033,50.0124,49.9759,50.0033,4800.0
2013-05-09 14:25:00,54.72,54.8,54.7,54.74,6400.0,49.9667,50.0398,49.9485,49.985,6400.0
2013-05-09 14:30:00,54.76,54.76,54.7,54.72,3100.0,50.0033,50.0033,49.9485,49.9667,3100.0
2013-05-09 14:35:00,54.71,54.72,54.57,54.62,8000.0,49.9576,49.9667,49.8298,49.8754,8000.0
2013-05-09 14:40:00,54.63,54.69,54.6,54.69,8700.0,49.8846,49.9393,49.8572,49.9393,8700.0
2013-05-09 14:45:00,54.66,54.66,54.56,54.59,5300.0,49.912,49.912,49.8206,49.848,5300.0
2013-05-09 14:50:00,54.58,54.62,54.5,54.53,4800.0,49.8389,49.8754,49.7659,49.7932,4800.0
2013-05-09 14:55:00,54.51,54.53,54.38,54.42,6600.0,49.775,49.7932,49.6563,49.6928,6600.0
2013-05-09 15:00:00,54.39,54.48,54.27,54.43,9500.0,49.6654,49.7476,49.5558,49.7019,9500.0
2013-05-09 15:05:00,54.43,54.61,54.41,54.6,8000.0,49.7019,49.8663,49.6837,49.8572,8000.0
2013-05-09 15:10:00,54.59,54.66,54.59,54.6,5800.0,49.848,49.912,49.848,49.8572,5800.0
2013-05-09 15:15:00,54.62,54.69,54.5,54.69,7800.0,49.8754,49.9393,49.7659,49.9393,7800.0
2013-05-09 15:20:00,54.67,54.77,54.66,54.77,18000.0,49.9211,50.0124,49.912,50.0124,18000.0
2013-05-09 15:25:00,54.77,54.78,54.67,54.72,13200.0,50.0124,50.0215,49.9211,49.9667,13200.0
2013-05-09 15:30:00,54.73,54.77,54.66,54.66,9700.0,49.9759,50.0124,49.912,49.912,9700.0
2013-05-09 15:35:00,54.66,54.7,54.63,54.63,15500.0,49.912,49.9485,49.8846,49.8846,15500.0
2013-05-09 15:40:00,54.67,54.69,54.6,54.6,5300.0,49.9211,49.9393,49.8572,49.8572,5300.0
2013-05-09 15:45:00,54.6,54.65,54.52,54.61,18900.0,49.8572,49.9028,49.7841,49.8663,18900.0
2013-05-09 15:50:00,54.62,54.62,54.49,54.53,20800.0,49.8754,49.8754,49.7567,49.7932,20800.0
2013-05-09 15:55:00,54.5,54.61,54.48,54.59,28900.0,49.7659,49.8663,49.7476,49.848,28900.0
2013-05-10 09:30:00,54.45,54.6,54.43,54.46,9000.0,49.7202,49.8572,49.7019,49.7293,9000.0
2013-05-10 09:35:00,54.38,54.58,54.2,54.2,7000.0,49.6563,49.8389,49.4919,49.4919,7000.0
2013-05-10 09:40:00,54.32,54.4,54.06,54.23,3200.0,49.6015,49.6745,49.3641,49.5193,3200.0
2013-05-10 09:45:00,54.24,54.36,54.13,54.19,4300.0,49.5284,49.638,49.428,49.4828,4300.0
2013-05-10 09:50:00,54.19,54.2,54.06,54.07,2200.0,49.4828,49.4919,49.3641,49.3732,2200.0
2013-05-10 09:55:00,54.07,54.44,54.07,54.44,6600.0,49.3732,49.7111,49.3732,49.7111,6600.0
2013-05-10 10:00:00,54.43,54.57,54.41,54.41,3600.0,49.7019,49.8298,49.6837,49.6837,3600.0
2013-05-10 10:05:00,54.39,54.44,54.25,54.27,5000.0,49.6654,49.7111,49.5376,49.5558,5000.0
2013-05-10 10:10:00,54.32,54.38,54.27,54.38,7400.0,49.6015,49.6563,49.5558,49.6563,7400.0
2013-05-10 10:15:00,54.34,54.47,54.31,54.47,3000.0,49.6197,49.7385,49.5924,49.7385,3000.0
2013-05-10 10:20:00,54.42,54.45,54.31,54.38,2700.0,49.6928,49.7202,49.5924,49.6563,2700.0
2013-05-10 10:25:00,54.38,54.41,54.35,54.39,1400.0,49.6563,49.6837,49.6289,49.6654,1400.0
2013-05-10 10:30:00,54.37,54.38,54.14,54.21,7600.0,49.6471,49.6563,49.4371,49.501,7600.0
2013-05-10 10:35:00,54.23,54.25,54.11,54.25,3300.0,49.5193,49.5376,49.4097,49.5376,3300.0
2013-05-10 10:40:00,54.19,54.19,54.14,54.17,2000.0,49.4828,49.4828,49.4371,49.4645,2000.0
2013-05-10 10:45:00,54.2,54.23,54.13,54.19,9800.0,49.4919,49.5193,49.428,49.4828,9800.0
2013-05-10 10:50:00,54.23,54.26,54.19,54.26,4100.0,49.5193,49.5467,49.4828,49.5467,4100.0
2013-05-10 10:55:00,54.25,54.28,54.2,54.21,4900.0,49.5376,49.565,49.4919,49.501,4900.0
2013-05-10 11:00:00,54.24,54.29,54.13,54.13,4900.0,49.5284,49.5741,49.428,49.428,4900.0
2013-05-10 11:05:00,54.14,54.23,54.12,54.2,5100.0,49.4371,49.5193,49.4189,49.4919,5100.0
2013-05-10 11:10:00,54.17,54.2,54.1,54.1,7400.0,49.4645,49.4919,49.4006,49.4006,7400.0
2013-05-10 11:15:00,54.11,54.14,54.06,54.08,5100.0,49.4097,49.4371,49.3641,49.3823,5100.0
2013-05-10 11:20:00,54.07,54.09,54.0,54.02,8600.0,49.3732,49.3915,49.3093,49.3275,8600.0
2013-05-10 11:25:00,54.04,54.14,54.04,54.14,5700.0,49.3458,49.4371,49.3458,49.4371,5700.0
2013-05-10 11:30:00,54.2,54.32,54.18,54.29,3900.0,49.4919,49.6015,49.4736,49.5741,3900.0
2013-05-10 11:35:00,54.31,54.38,54.3,54.33,4600.0,49.5924,49.6563,49.5832,49.6106,4600.0
2013-05-10 11:40:00,54.28,54.35,54.21,54.34,3800.0,49.565,49.6289,49.501,49.6197,3800.0
2013-05-10 11:45:00,54.31,54.33,54.2,54.22,2700.0,49.5924,49.6106,49.4919,49.5102,2700.0
2013-05-10 11:50:00,54.2,54.25,54.09,54.11,4200.0,49.4919,49.5376,49.3915,49.4097,4200.0
2013-05-10 11:55:00,54.09,54.14,54.02,54.02,3600.0,49.3915,49.4371,49.3275,49.3275,3600.0
2013-05-10 12:00:00,54.04,54.1,54.01,54.01,4000.0,49.3458,49.4006,49.3184,49.3184,4000.0
2013-05-10 12:05:00,54.01,54.03,54.0,54.0,8800.0,49.3184,49.3367,49.3093,49.3093,8800.0
2013-05-10 12:10:00,54.02,54.11,54.02,54.08,1900.0,49.3275,49.4097,49.3275,49.3823,1900.0
2013-05-10 12:15:00,54.03,54.11,54.03,54.08,5800.0,49.3367,49.4097,49.3367,49.3823,5800.0
2013-05-10 12:20:00,54.06,54.14,54.06,54.07,3700.0,49.3641,49.4371,49.3641,49.3732,3700.0
2013-05-10 12:25:00,54.07,54.08,54.01,54.01,2300.0,49.3732,49.3823,49.3184,49.3184,2300.0
2013-05-10 12:30:00,54.02,54.14,54.02,54.12,7100.0,49.3275,49.4371,49.3275,49.4189,7100.0
2013-05-10 12:35:00,54.14,54.15,54.12,54.13,1300.0,49.4371,49.4463,49.4189,49.428,1300.0
2013-05-10 12:40:00,54.08,54.18,54.07,54.16,2100.0,49.3823,49.4736,49.3732,49.4554,2100.0
2013-05-10 12:45:00,54.12,54.21,54.12,54.13,5700.0,49.4189,49.501,49.4189,49.428,5700.0
2013-05-10 12:50:00,54.14,54.17,54.1,54.15,7000.0,49.4371,49.4645,49.4006,49.4463,7000.0
2013-05-10 12:55:00,54.17,54.21,54.17,54.17,1300.0,49.4645,49.501,49.4645,49.4645,1300.0
2013-05-10 13:00:00,54.2,54.23,54.19,54.2,3700.0,49.4919,49.5193,49.4828,49.4919,3700.0
2013-05-10 13:05:00,54.21,54.28,54.18,54.26,7300.0,49.501,49.565,49.4736,49.5467,7300.0
2013-05-10 13:10:00,54.24,54.26,54.18,54.19,1600.0,49.5284,49.5467,49.4736,49.4828,1600.0
2013-05-10 13:15:00,54.19,54.24,54.18,54.18,6400.0,49.4828,49.5284,49.4736,49.4736,6400.0
2013-05-10 13:20:00,54.18,54.24,54.16,54.19,1700.0,49.4736,49.5284,49.4554,49.4828,1700.0
2013-05-10 13:25:00,54.18,54.29,54.18,54.29,4900.0,49.4736,49.5741,49.4736,49.5741,4900.0
2013-05-10 13:30:00,54.32,54.34,54.27,54.28,3900.0,49.6015,49.6197,49.5558,49.565,3900.0
2013-05-10 13:35:00,54.28,54.29,54.21,54.25,3500.0,49.565,49.5741,49.501,49.5376,3500.0
2013-05-10 13:40:00,54.22,54.26,54.22,54.23,2100.0,49.5102,49.5467,49.5102,49.5193,2100.0
2013-05-10 13:45:00,54.24,54.27,54.21,54.26,7000.0,49.5284,49.5558,49.501,49.5467,7000.0
2013-05-10 13:50:00,54.26,54.33,54.25,54.3,10900.0,49.5467,49.6106,49.5376,49.5832,10900.0
2013-05-10 13:55:00,54.3,54.32,54.22,54.26,4500.0,49.5832,49.6015,49.5102,49.5467,4500.0
2013-05-10 14:00:00,54.22,54.31,54.22,54.31,3100.0,49.5102,49.5924,49.5102,49.5924,3100.0
2013-05-10 14:05:00,54.3,54.41,54.3,54.41,12800.0,49.5832,49.6837,49.5832,49.6837,12800.0
2013-05-10 14:10:00,54.42,54.43,54.38,54.41,6500.0,49.6928,49.7019,49.6563,49.6837,6500.0
2013-05-10 14:15:00,54.4,54.4,54.11,54.16,20400.0,49.6745,49.6745,49.4097,49.4554,20400.0
2013-05-10 14:20:00,54.18,54.22,54.07,54.14,7500.0,49.4736,49.5102,49.3732,49.4371,7500.0
2013-05-10 14:25:00,54.15,54.18,54.0,54.11,10200.0,49.4463,49.4736,49.3093,49.4097,10200.0
2013-05-10 14:30:00,54.17,54.32,54.16,54.3,7200.0,49.4645,49.6015,49.4554,49.5832,7200.0
2013-05-10 14:35:00,54.29,54.3,54.07,54.11,8700.0,49.5741,49.5832,49.3732,49.4097,8700.0
2013-05-10 14:40:00,54.1,54.11,54.0,54.07,10800.0,49.4006,49.4097,49.3093,49.3732,10800.0
2013-05-10 14:45:00,54.09,54.18,54.09,54.18,3300.0,49.3915,49.4736,49.3915,49.4736,3300.0
2013-05-10 14:50:00,54.2,54.29,54.19,54.29,2200.0,49.4919,49.5741,49.4828,49.5741,2200.0
2013-05-10 14:55:00,54.3,54.32,54.2,54.22,3600.0,49.5832,49.6015,49.4919,49.5102,3600.0
2013-05-10 15:00:00,54.23,54.31,54.23,54.26,2500.0,49.5193,49.5924,49.5193,49.5467,2500.0
2013-05-10 15:05:00,54.26,54.3,54.25,54.3,2400.0,49.5467,49.5832,49.5376,49.5832,2400.0
2013-05-10 15:10:00,54.3,54.33,54.26,54.26,9000.0,49.5832,49.6106,49.5467,49.5467,9000.0
2013-05-10 15:15:00,54.25,54.31,54.22,54.29,4700.0,49.5376,49.5924,49.5102,49.5741,4700.0
2013-05-10 15:20:00,54.29,54.33,54.27,54.29,8300.0,49.5741,49.6106,49.5558,49.5741,8300.0
2013-05-10 15:25:00,54.29,54.34,54.29,54.33,10000.0,49.5741,49.6197,49.5741,49.6106,10000.0
2013-05-10 15:30:00,54.32,54.44,54.31,54.44,8400.0,49.6015,49.7111,49.5924,49.7111,8400.0
2013-05-10 15:35:00,54.43,54.47,54.43,54.45,5900.0,49.7019,49.7385,49.7019,49.7202,5900.0
2013-05-10 15:40:00,54.45,54.54,54.45,54.48,8500.0,49.7202,49.8024,49.7202,49.7476,8500.0
2013-05-10 15:45:00,54.47,54.66,54.45,54.64,23500.0,49.7385,49.912,49.7202,49.8937,23500.0
2013-05-10 15:50:00,54.66,54.68,54.63,54.64,24000.0,49.912,49.9302,49.8846,49.8937,24000.0
2013-05-10 15:55:00,54.64,54.65,54.54,54.57,27800.0,49.8937,49.9028,49.8024,49.8298,27800.0
2013-05-13 09:30:00,54.45,54.48,54.29,54.29,9900.0,49.7202,49.7476,49.5741,49.5741,9900.0
2013-05-13 09:35:00,54.29,54.34,54.2,54.2,3300.0,49.5741,49.6197,49.4919,49.4919,3300.0
2013-05-13 09:40:00,54.28,54.33,54.18,54.18,4700.0,49.565,49.6106,49.4736,49.4736,4700.0
2013-05-13 09:45:00,54.22,54.3,54.0,54.0,3000.0,49.5102,49.5832,49.3093,49.3093,3000.0
2013-05-13 09:50:00,54.04,54.04,53.89,54.01,3800.0,49.3458,49.3458,49.2088,49.3184,3800.0
2013-05-13 09:55:00,53.95,54.06,53.94,54.04,2600.0,49.2636,49.3641,49.2545,49.3458,2600.0
2013-05-13 10:00:00,54.01,54.11,53.96,54.07,5200.0,49.3184,49.4097,49.2728,49.3732,5200.0
2013-05-13 10:05:00,54.0,54.45,54.0,54.45,8700.0,49.3093,49.7202,49.3093,49.7202,8700.0
2013-05-13 10:10:00,54.47,54.78,54.41,54.78,13800.0,49.7385,50.0215,49.6837,50.0215,13800.0
2013-05-13 10:15:00,54.78,54.83,54.56,54.59,12100.0,50.0215,50.0672,49.8206,49.848,12100.0
2013-05-13 10:20:00,54.59,54.59,54.47,54.51,4300.0,49.848,49.848,49.7385,49.775,4300.0
2013-05-13 10:25:00,54.45,54.6,54.41,54.6,4800.0,49.7202,49.8572,49.6837,49.8572,4800.0
2013-05-13 10:30:00,54.53,54.55,54.49,54.52,12400.0,49.7932,49.8115,49.7567,49.7841,12400.0
2013-05-13 10:35:00,54.54,54.55,54.5,54.53,11800.0,49.8024,49.8115,49.7659,49.7932,11800.0
2013-05-13 10:40:00,54.51,54.53,54.41,54.43,3000.0,49.775,49.7932,49.6837,49.7019,3000.0
2013-05-13 10:45:00,54.39,54.4,54.31,54.31,900.0,49.6654,49.6745,49.5924,49.5924,900.0
2013-05-13 10:50:00,54.37,54.37,54.26,54.27,1800.0,49.6471,49.6471,49.5467,49.5558,1800.0
2013-05-13 10:55:00,54.25,54.25,54.16,54.2,3200.0,49.5376,49.5376,49.4554,49.4919,3200.0
2013-05-13 11:00:00,54.12,54.12,54.04,54.04,2500.0,49.4189,49.4189,49.3458,49.3458,2500.0
2013-05-13 11:05:00,54.03,54.17,54.02,54.16,2900.0,49.3367,49.4645,49.3275,49.4554,2900.0
2013-05-13 11:10:00,54.16,54.2,54.15,54.2,1300.0,49.4554,49.4919,49.4463,49.4919,1300.0
2013-05-13 11:15:00,54.23,54.25,54.1,54.1,7200.0,49.5193,49.5376,49.4006,49.4006,7200.0
2013-05-13 11:20:00,54.08,54.08,53.99,53.99,8800.0,49.3823,49.3823,49.3002,49.3002,8800.0
2013-05-13 11:25:00,53.99,53.99,53.87,53.91,7000.0,49.3002,49.3002,49.1906,49.2271,7000.0
2013-05-13 11:30:00,53.89,54.04,53.88,53.95,1800.0,49.2088,49.3458,49.1997,49.2636,1800.0
2013-05-13 11:35:00,53.96,54.03,53.96,54.03,2500.0,49.2728,49.3367,49.2728,49.3367,2500.0
2013-05-13 11:40:00,54.03,54.08,54.02,54.02,2400.0,49.3367,49.3823,49.3275,49.3275,2400.0
2013-05-13 11:45:00,54.03,54.06,54.02,54.04,2200.0,49.3367,49.3641,49.3275,49.3458,2200.0
2013-05-13 11:50:00,54.05,54.14,54.05,54.12,3000.0,49.3549,49.4371,49.3549,49.4189,3000.0
2013-05-13 11:55:00,54.09,54.09,54.0,54.07,4100.0,49.3915,49.3915,49.3093,49.3732,4100.0
2013-05-13 12:00:00,54.02,54.09,54.01,54.09,6300.0,49.3275,49.3915,49.3184,49.3915,6300.0
2013-05-13 12:05:00,54.08,54.1,54.03,54.1,10900.0,49.3823,49.4006,49.3367,49.4006,10900.0
2013-05-13 12:10:00,54.09,54.12,54.05,54.07,11300.0,49.3915,49.4189,49.3549,49.3732,11300.0
2013-05-13 12:15:00,54.07,54.08,54.04,54.07,16100.0,49.3732,49.3823,49.3458,49.3732,16100.0
2013-05-13 12:20:00,54.05,54.12,54.04,54.04,19000.0,49.3549,49.4189,49.3458,49.3458,19000.0
2013-05-13 12:25:00,54.05,54.09,54.02,54.03,16700.0,49.3549,49.3915,49.3275,49.3367,16700.0
2013-05-13 12:30:00,54.03,54.07,54.0,54.06,13900.0,49.3367,49.3732,49.3093,49.3641,13900.0
2013-05-13 12:35:00,54.06,54.09,54.03,54.03,1400.0,49.3641,49.3915,49.3367,49.3367,1400.0
2013-05-13 12:40:00,54.03,54.05,54.01,54.01,14900.0,49.3367,49.3549,49.3184,49.3184,14900.0
2013-05-13 12:45:00,54.0,54.03,54.0,54.03,700.0,49.3093,49.3367,49.3093,49.3367,700.0
2013-05-13 12:50:00,54.04,54.06,54.04,54.05,2800.0,49.3458,49.3641,49.3458,49.3549,2800.0
2013-05-13 12:55:00,54.06,54.12,54.06,54.12,900.0,49.3641,49.4189,49.3641,49.4189,900.0
2013-05-13 13:00:00,54.13,54.23,54.13,54.23,2800.0,49.428,49.5193,49.428,49.5193,2800.0
2013-05-13 13:05:00,54.22,54.24,54.18,54.18,1100.0,49.5102,49.5284,49.4736,49.4736,1100.0
2013-05-13 13:10:00,54.18,54.21,54.1,54.16,16200.0,49.4736,49.501,49.4006,49.4554,16200.0
2013-05-13 13:15:00,54.17,54.22,54.14,54.22,2200.0,49.4645,49.5102,49.4371,49.5102,2200.0
2013-05-13 13:20:00,54.22,54.22,54.14,54.2,800.0,49.5102,49.5102,49.4371,49.4919,800.0
2013-05-13 13:25:00,54.17,54.17,54.14,54.14,2300.0,49.4645,49.4645,49.4371,49.4371,2300.0
2013-05-13 13:30:00,54.1,54.11,54.05,54.09,4300.0,49.4006,49.4097,49.3549,49.3915,4300.0
2013-05-13 13:35:00,54.13,54.16,54.13,54.16,500.0,49.428,49.4554,49.428,49.4554,500.0
2013-05-13 13:40:00,54.18,54.2,54.07,54.07,1800.0,49.4736,49.4919,49.3732,49.3732,1800.0
2013-05-13 13:45:00,54.09,54.11,54.09,54.11,500.0,49.3915,49.4097,49.3915,49.4097,500.0
2013-05-13 13:50:00,54.07,54.19,54.03,54.19,3000.0,49.3732,49.4828,49.3367,49.4828,3000.0
2013-05-13 13:55:00,54.2,54.23,54.19,54.22,2500.0,49.4919,49.5193,49.4828,49.5102,2500.0
2013-05-13 14:00:00,54.19,54.21,54.08,54.21,2200.0,49.4828,49.501,49.3823,49.501,2200.0
2013-05-13 14:05:00,54.2,54.22,54.15,54.16,2100.0,49.4919,49.5102,49.4463,49.4554,2100.0
2013-05-13 14:10:00,54.11,54.15,54.1,54.11,1000.0,49.4097,49.4463,49.4006,49.4097,1000.0
2013-05-13 14:15:00,54.11,54.16,54.11,54.11,1400.0,49.4097,49.4554,49.4097,49.4097,1400.0
2013-05-13 14:20:00,54.11,54.14,54.08,54.14,1900.0,49.4097,49.4371,49.3823,49.4371,1900.0
2013-05-13 14:25:00,54.13,54.14,54.11,54.12,1200.0,49.428,49.4371,49.4097,49.4189,1200.0
2013-05-13 14:30:00,54.14,54.22,54.13,54.22,3200.0,49.4371,49.5102,49.428,49.5102,3200.0
2013-05-13 14:35:00,54.21,54.26,54.2,54.26,1800.0,49.501,49.5467,49.4919,49.5467,1800.0
2013-05-13 14:40:00,54.27,54.27,54.25,54.26,1400.0,49.5558,49.5558,49.5376,49.5467,1400.0
2013-05-13 14:45:00,54.24,54.3,54.23,54.3,2000.0,49.5284,49.5832,49.5193,49.5832,2000.0
2013-05-13 14:50:00,54.28,54.33,54.27,54.33,4200.0,49.565,49.6106,49.5558,49.6106,4200.0
2013-05-13 14:55:00,54.34,54.37,54.34,54.34,1200.0,49.6197,49.6471,49.6197,49.6197,1200.0
2013-05-13 15:00:00,54.37,54.39,54.35,54.39,800.0,49.6471,49.6654,49.6289,49.6654,800.0
2013-05-13 15:05:00,54.38,54.39,54.36,54.36,2600.0,49.6563,49.6654,49.638,49.638,2600.0
2013-05-13 15:10:00,54.36,54.36,54.29,54.31,1700.0,49.638,49.638,49.5741,49.5924,1700.0
2013-05-13 15:15:00,54.26,54.33,54.24,54.33,5900.0,49.5467,49.6106,49.5284,49.6106,5900.0
2013-05-13 15:20:00,54.32,54.33,54.19,54.2,7700.0,49.6015,49.6106,49.4828,49.4919,7700.0
2013-05-13 15:25:00,54.2,54.24,54.19,54.22,5000.0,49.4919,49.5284,49.4828,49.5102,5000.0
2013-05-13 15:30:00,54.23,54.23,54.11,54.11,8600.0,49.5193,49.5193,49.4097,49.4097,8600.0
2013-05-13 15:35:00,54.12,54.15,54.08,54.11,9500.0,49.4189,49.4463,49.3823,49.4097,9500.0
2013-05-13 15:40:00,54.11,54.15,54.1,54.13,3800.0,49.4097,49.4463,49.4006,49.428,3800.0
2013-05-13 15:45:00,54.13,54.19,54.1,54.12,8300.0,49.428,49.4828,49.4006,49.4189,8300.0
2013-05-13 15:50:00,54.13,54.13,54.04,54.09,20800.0,49.428,49.428,49.3458,49.3915,20800.0
2013-05-13 15:55:00,54.09,54.13,54.04,54.1,19400.0,49.3915,49.428,49.3458,49.4006,19400.0
2013-05-14 09:30:00,53.89,54.16,53.86,54.15,5700.0,49.2088,49.4554,49.1814,49.4463,5700.0
2013-05-14 09:35:00,54.13,54.13,54.01,54.03,400.0,49.428,49.428,49.3184,49.3367,400.0
2013-05-14 09:40:00,54.17,54.24,54.15,54.21,4200.0,49.4645,49.5284,49.4463,49.501,4200.0
2013-05-14 09:45:00,54.12,54.23,54.12,54.21,1200.0,49.4189,49.5193,49.4189,49.501,1200.0
2013-05-14 09:50:00,54.25,54.25,54.17,54.21,7100.0,49.5376,49.5376,49.4645,49.501,7100.0
2013-05-14 09:55:00,54.08,54.23,54.08,54.16,4900.0,49.3823,49.5193,49.3823,49.4554,4900.0
2013-05-14 10:00:00,54.16,54.23,54.16,54.2,3100.0,49.4554,49.5193,49.4554,49.4919,3100.0
2013-05-14 10:05:00,54.2,54.38,54.2,54.36,31100.0,49.4919,49.6563,49.4919,49.638,31100.0
2013-05-14 10:10:00,54.42,54.5,54.41,54.48,22500.0,49.6928,49.7659,49.6837,49.7476,22500.0
2013-05-14 10:15:00,54.56,54.67,54.54,54.58,17300.0,49.8206,49.9211,49.8024,49.8389,17300.0
2013-05-14 10:20:00,54.48,54.51,54.43,54.47,4400.0,49.7476,49.775,49.7019,49.7385,4400.0
2013-05-14 10:25:00,54.43,54.56,54.43,54.49,9700.0,49.7019,49.8206,49.7019,49.7567,9700.0
2013-05-14 10:30:00,54.52,54.54,54.51,54.52,800.0,49.7841,49.8024,49.775,49.7841,800.0
2013-05-14 10:35:00,54.5,54.53,54.44,54.53,3400.0,49.7659,49.7932,49.7111,49.7932,3400.0
2013-05-14 10:40:00,54.5,54.5,54.37,54.37,3800.0,49.7659,49.7659,49.6471,49.6471,3800.0
2013-05-14 10:45:00,54.41,54.44,54.38,54.4,7500.0,49.6837,49.7111,49.6563,49.6745,7500.0
2013-05-14 10:50:00,54.4,54.44,54.38,54.39,4900.0,49.6745,49.7111,49.6563,49.6654,4900.0
2013-05-14 10:55:00,54.42,54.43,54.37,54.37,6700.0,49.6928,49.7019,49.6471,49.6471,6700.0
2013-05-14 11:00:00,54.42,54.42,54.29,54.39,5200.0,49.6928,49.6928,49.5741,49.6654,5200.0
2013-05-14 11:05:00,54.4,54.43,54.29,54.43,3500.0,49.6745,49.7019,49.5741,49.7019,3500.0
2013-05-14 11:10:00,54.41,54.41,54.28,54.33,6100.0,49.6837,49.6837,49.565,49.6106,6100.0
2013-05-14 11:15:00,54.35,54.48,54.35,54.47,3200.0,49.6289,49.7476,49.6289,49.7385,3200.0
2013-05-14 11:20:00,54.46,54.46,54.38,54.41,3900.0,49.7293,49.7293,49.6563,49.6837,3900.0
2013-05-14 11:25:00,54.37,54.45,54.36,54.45,1600.0,49.6471,49.7202,49.638,49.7202,1600.0
2013-05-14 11:30:00,54.47,54.51,54.41,54.46,3800.0,49.7385,49.775,49.6837,49.7293,3800.0
2013-05-14 11:35:00,54.48,54.5,54.45,54.5,5700.0,49.7476,49.7659,49.7202,49.7659,5700.0
2013-05-14 11:40:00,54.48,54.53,54.45,54.49,6600.0,49.7476,49.7932,49.7202,49.7567,6600.0
2013-05-14 11:45:00,54.5,54.63,54.5,54.56,14400.0,49.7659,49.8846,49.7659,49.8206,14400.0
2013-05-14 11:50:00,54.51,54.57,54.48,54.56,11400.0,49.775,49.8298,49.7476,49.8206,11400.0
2013-05-14 11:55:00,54.58,54.6,54.44,54.57,6400.0,49.8389,49.8572,49.7111,49.8298,6400.0
2013-05-14 12:00:00,54.56,54.63,54.55,54.59,10800.0,49.8206,49.8846,49.8115,49.848,10800.0
2013-05-14 12:05:00,54.61,54.62,54.57,54.58,1900.0,49.8663,49.8754,49.8298,49.8389,1900.0
2013-05-14 12:10:00,54.62,54.65,54.56,54.58,18400.0,49.8754,49.9028,49.8206,49.8389,18400.0
2013-05-14 12:15:00,54.64,54.68,54.58,54.62,11000.0,49.8937,49.9302,49.8389,49.8754,11000.0
2013-05-14 12:20:00,54.62,54.62,54.6,54.61,900.0,49.8754,49.8754,49.8572,49.8663,900.0
2013-05-14 12:25:00,54.59,54.65,54.58,54.62,3000.0,49.848,49.9028,49.8389,49.8754,3000.0
2013-05-14 12:30:00,54.61,54.61,54.56,54.59,4400.0,49.8663,49.8663,49.8206,49.848,4400.0
2013-05-14 12:35:00,54.61,54.71,54.6,54.65,17000.0,49.8663,49.9576,49.8572,49.9028,17000.0
2013-05-14 12:40:00,54.64,54.7,54.64,54.68,3700.0,49.8937,49.9485,49.8937,49.9302,3700.0
2013-05-14 12:45:00,54.67,54.71,54.67,54.69,9100.0,49.9211,49.9576,49.9211,49.9393,9100.0
2013-05-14 12:50:00,54.67,54.7,54.67,54.7,1200.0,49.9211,49.9485,49.9211,49.9485,1200.0
2013-05-14 12:55:00,54.71,54.75,54.71,54.74,2700.0,49.9576,49.9941,49.9576,49.985,2700.0
2013-05-14 13:00:00,54.74,54.75,54.67,54.67,4900.0,49.985,49.9941,49.9211,49.9211,4900.0
2013-05-14 13:05:00,54.66,54.66,54.55,54.56,5400.0,49.912,49.912,49.8115,49.8206,5400.0
2013-05-14 13:10:00,54.61,54.61,54.59,54.61,1800.0,49.8663,49.8663,49.848,49.8663,1800.0
2013-05-14 13:15:00,54.62,54.7,54.62,54.67,2200.0,49.8754,49.9485,49.8754,49.9211,2200.0
2013-05-14 13:20:00,54.69,54.71,54.6,54.6,3300.0,49.9393,49.9576,49.8572,49.8572,3300.0
2013-05-14 13:25:00,54.62,54.65,54.62,54.65,400.0,49.8754,49.9028,49.8754,49.9028,400.0
2013-05-14 13:30:00,54.69,54.7,54.67,54.7,1800.0,49.9393,49.9485,49.9211,49.9485,1800.0
2013-05-14 13:35:00,54.72,54.82,54.67,54.77,5500.0,49.9667,50.0581,49.9211,50.0124,5500.0
2013-05-14 13:40:00,54.79,54.79,54.75,54.75,1100.0,50.0307,50.0307,49.9941,49.9941,1100.0
2013-05-14 13:45:00,54.79,54.82,54.79,54.82,1100.0,50.0307,50.0581,50.0307,50.0581,1100.0
2013-05-14 13:50:00,54.81,54.81,54.77,54.79,3100.0,50.0489,50.0489,50.0124,50.0307,3100.0
2013-05-14 13:55:00,54.81,54.81,54.75,54.75,2300.0,50.0489,50.0489,49.9941,49.9941,2300.0
2013-05-14 14:00:00,54.75,54.75,54.66,54.7,6100.0,49.9941,49.9941,49.912,49.9485,6100.0
2013-05-14 14:05:00,54.7,54.75,54.69,54.75,3400.0,49.9485,49.9941,49.9393,49.9941,3400.0
2013-05-14 14:10:00,54.75,54.77,54.75,54.77,400.0,49.9941,50.0124,49.9941,50.0124,400.0
2013-05-14 14:15:00,54.79,54.82,54.79,54.79,3600.0,50.0307,50.0581,50.0307,50.0307,3600.0
2013-05-14 14:20:00,54.8,54.8,54.77,54.77,2600.0,50.0398,50.0398,50.0124,50.0124,2600.0
2013-05-14 14:25:00,54.8,54.84,54.78,54.84,3000.0,50.0398,50.0763,50.0215,50.0763,3000.0
2013-05-14 14:30:00,54.84,54.85,54.82,54.83,3300.0,50.0763,50.0854,50.0581,50.0672,3300.0
2013-05-14 14:35:00,54.81,54.82,54.77,54.8,8800.0,50.0489,50.0581,50.0124,50.0398,8800.0
2013-05-14 14:40:00,54.78,54.79,54.76,54.78,2000.0,50.0215,50.0307,50.0033,50.0215,2000.0
2013-05-14 14:45:00,54.78,54.79,54.75,54.79,3600.0,50.0215,50.0307,49.9941,50.0307,3600.0
2013-05-14 14:50:00,54.77,54.79,54.75,54.79,2300.0,50.0124,50.0307,49.9941,50.0307,2300.0
2013-05-14 14:55:00,54.78,54.79,54.72,54.77,10100.0,50.0215,50.0307,49.9667,50.0124,10100.0
2013-05-14 15:00:00,54.75,54.8,54.69,54.76,8400.0,49.9941,50.0398,49.9393,50.0033,8400.0
2013-05-14 15:05:00,54.78,54.79,54.73,54.76,3900.0,50.0215,50.0307,49.9759,50.0033,3900.0
2013-05-14 15:10:00,54.76,54.81,54.76,54.77,4900.0,50.0033,50.0489,50.0033,50.0124,4900.0
2013-05-14 15:15:00,54.77,54.79,54.76,54.77,5400.0,50.0124,50.0307,50.0033,50.0124,5400.0
2013-05-14 15:20:00,54.78,54.8,54.73,54.76,13700.0,50.0215,50.0398,49.9759,50.0033,13700.0
2013-05-14 15:25:00,54.73,54.8,54.72,54.79,9900.0,49.9759,50.0398,49.9667,50.0307,9900.0
2013-05-14 15:30:00,54.79,54.82,54.77,54.78,7900.0,50.0307,50.0581,50.0124,50.0215,7900.0
2013-05-14 15:35:00,54.79,54.83,54.77,54.77,7800.0,50.0307,50.0672,50.0124,50.0124,7800.0
2013-05-14 15:40:00,54.78,54.79,54.73,54.77,8300.0,50.0215,50.0307,49.9759,50.0124,8300.0
2013-05-14 15:45:00,54.77,54.84,54.75,54.84,8300.0,50.0124,50.0763,49.9941,50.0763,8300.0
2013-05-14 15:50:00,54.83,54.85,54.76,54.78,14600.0,50.0672,50.0854,50.0033,50.0215,14600.0
2013-05-14 15:55:00,54.79,54.8,54.69,54.74,31500.0,50.0307,50.0398,49.9393,49.985,31500.0
2013-05-15 09:30:00,54.51,54.51,54.25,54.25,7400.0,49.775,49.775,49.5376,49.5376,7400.0
2013-05-15 09:35:00,54.31,54.44,54.31,54.41,2700.0,49.5924,49.7111,49.5924,49.6837,2700.0
2013-05-15 09:40:00,54.49,54.5,54.4,54.41,6600.0,49.7567,49.7659,49.6745,49.6837,6600.0
2013-05-15 09:45:00,54.46,54.81,54.42,54.81,38500.0,49.7293,50.0489,49.6928,50.0489,38500.0
2013-05-15 09:50:00,54.81,54.81,54.73,54.74,1100.0,50.0489,50.0489,49.9759,49.985,1100.0
2013-05-15 09:55:00,54.8,54.93,54.72,54.89,7500.0,50.0398,50.1585,49.9667,50.122,7500.0
2013-05-15 10:00:00,54.87,55.0,54.78,54.9,5400.0,50.1037,50.2224,50.0215,50.1311,5400.0
2013-05-15 10:05:00,54.88,54.95,54.76,54.81,4000.0,50.1128,50.1768,50.0033,50.0489,4000.0
2013-05-15 10:10:00,54.67,54.67,54.53,54.64,3500.0,49.9211,49.9211,49.7932,49.8937,3500.0
2013-05-15 10:15:00,54.67,54.7,54.59,54.59,2200.0,49.9211,49.9485,49.848,49.848,2200.0
2013-05-15 10:20:00,54.6,54.69,54.58,54.59,14200.0,49.8572,49.9393,49.8389,49.848,14200.0
2013-05-15 10:25:00,54.63,54.66,54.58,54.61,2800.0,49.8846,49.912,49.8389,49.8663,2800.0
2013-05-15 10:30:00,54.56,54.6,54.54,54.56,4300.0,49.8206,49.8572,49.8024,49.8206,4300.0
2013-05-15 10:35:00,54.58,54.6,54.54,54.59,7000.0,49.8389,49.8572,49.8024,49.848,7000.0
2013-05-15 10:40:00,54.59,54.59,54.42,54.42,3200.0,49.848,49.848,49.6928,49.6928,3200.0
2013-05-15 10:45:00,54.37,54.43,54.34,54.38,3400.0,49.6471,49.7019,49.6197,49.6563,3400.0
2013-05-15 10:50:00,54.41,54.6,54.4,54.56,33200.0,49.6837,49.8572,49.6745,49.8206,33200.0
2013-05-15 10:55:00,54.58,54.62,54.56,54.61,9800.0,49.8389,49.8754,49.8206,49.8663,9800.0
2013-05-15 11:00:00,54.59,54.73,54.59,54.73,8200.0,49.848,49.9759,49.848,49.9759,8200.0
2013-05-15 11:05:00,54.68,54.68,54.58,54.63,3000.0,49.9302,49.9302,49.8389,49.8846,3000.0
2013-05-15 11:10:00,54.67,54.69,54.61,54.68,3300.0,49.9211,49.9393,49.8663,49.9302,3300.0
2013-05-15 11:15:00,54.69,54.81,54.69,54.81,3700.0,49.9393,50.0489,49.9393,50.0489,3700.0
2013-05-15 11:20:00,54.78,54.8,54.72,54.75,4600.0,50.0215,50.0398,49.9667,49.9941,4600.0
2013-05-15 11:25:00,54.76,54.8,54.73,54.78,4300.0,50.0033,50.0398,49.9759,50.0215,4300.0
2013-05-15 11:30:00,54.79,54.81,54.71,54.79,5800.0,50.0307,50.0489,49.9576,50.0307,5800.0
2013-05-15 11:35:00,54.79,54.85,54.77,54.85,17600.0,50.0307,50.0854,50.0124,50.0854,17600.0
2013-05-15 11:40:00,54.83,54.87,54.83,54.83,2700.0,50.0672,50.1037,50.0672,50.0672,2700.0
2013-05-15 11:45:00,54.84,54.88,54.84,54.88,5300.0,50.0763,50.1128,50.0763,50.1128,5300.0
2013-05-15 11:50:00,54.9,54.96,54.89,54.93,4400.0,50.1311,50.1859,50.122,50.1585,4400.0
2013-05-15 11:55:00,54.93,55.0,54.88,55.0,2200.0,50.1585,50.2224,50.1128,50.2224,2200.0
2013-05-15 12:00:00,54.98,55.01,54.97,55.01,6000.0,50.2042,50.2315,50.195,50.2315,6000.0
2013-05-15 12:05:00,55.07,55.17,55.07,55.17,1800.0,50.2863,50.3777,50.2863,50.3777,1800.0
2013-05-15 12:10:00,55.16,55.16,55.07,55.16,3200.0,50.3685,50.3685,50.2863,50.3685,3200.0
2013-05-15 12:15:00,55.12,55.16,55.06,55.11,8300.0,50.332,50.3685,50.2772,50.3229,8300.0
2013-05-15 12:20:00,55.1,55.14,54.99,55.0,3800.0,50.3137,50.3503,50.2133,50.2224,3800.0
2013-05-15 12:25:00,55.0,55.08,54.98,55.01,6300.0,50.2224,50.2955,50.2042,50.2315,6300.0
2013-05-15 12:30:00,55.03,55.03,54.97,55.0,3900.0,50.2498,50.2498,50.195,50.2224,3900.0
2013-05-15 12:35:00,55.01,55.04,54.95,54.98,3000.0,50.2315,50.2589,50.1768,50.2042,3000.0
2013-05-15 12:40:00,55.01,55.01,54.91,54.91,2200.0,50.2315,50.2315,50.1402,50.1402,2200.0
2013-05-15 12:45:00,54.94,55.0,54.92,54.93,1400.0,50.1676,50.2224,50.1494,50.1585,1400.0
2013-05-15 12:50:00,54.9,54.95,54.89,54.9,1800.0,50.1311,50.1768,50.122,50.1311,1800.0
2013-05-15 12:55:00,54.94,54.98,54.87,54.87,5600.0,50.1676,50.2042,50.1037,50.1037,5600.0
2013-05-15 13:00:00,54.92,54.93,54.85,54.85,700.0,50.1494,50.1585,50.0854,50.0854,700.0
2013-05-15 13:05:00,54.85,54.86,54.83,54.84,1200.0,50.0854,50.0946,50.0672,50.0763,1200.0
2013-05-15 13:10:00,54.85,54.94,54.85,54.93,2100.0,50.0854,50.1676,50.0854,50.1585,2100.0
2013-05-15 13:15:00,54.92,54.96,54.9,54.95,5800.0,50.1494,50.1859,50.1311,50.1768,5800.0
2013-05-15 13:20:00,55.0,55.0,54.93,54.93,4600.0,50.2224,50.2224,50.1585,50.1585,4600.0
2013-05-15 13:25:00,54.95,54.99,54.93,54.97,5000.0,50.1768,50.2133,50.1585,50.195,5000.0
2013-05-15 13:30:00,54.97,54.98,54.93,54.98,3800.0,50.195,50.2042,50.1585,50.2042,3800.0
2013-05-15 13:35:00,54.98,54.99,54.9,54.91,1900.0,50.2042,50.2133,50.1311,50.1402,1900.0
2013-05-15 13:40:00,54.91,54.91,54.84,54.88,2300.0,50.1402,50.1402,50.0763,50.1128,2300.0
2013-05-15 13:45:00,54.91,54.96,54.89,54.96,2800.0,50.1402,50.1859,50.122,50.1859,2800.0
2013-05-15 13:50:00,54.95,54.99,54.94,54.94,5200.0,50.1768,50.2133,50.1676,50.1676,5200.0
2013-05-15 13:55:00,54.94,54.94,54.84,54.84,2500.0,50.1676,50.1676,50.0763,50.0763,2500.0
2013-05-15 14:00:00,54.84,54.93,54.78,54.83,3100.0,50.0763,50.1585,50.0215,50.0672,3100.0
2013-05-15 14:05:00,54.77,54.77,54.7,54.7,2000.0,50.0124,50.0124,49.9485,49.9485,2000.0
2013-05-15 14:10:00,54.69,54.77,54.69,54.75,2000.0,49.9393,50.0124,49.9393,49.9941,2000.0
2013-05-15 14:15:00,54.68,54.69,54.58,54.58,3100.0,49.9302,49.9393,49.8389,49.8389,3100.0
2013-05-15 14:20:00,54.6,54.63,54.54,54.6,2200.0,49.8572,49.8846,49.8024,49.8572,2200.0
2013-05-15 14:25:00,54.59,54.64,54.5,54.59,7700.0,49.848,49.8937,49.7659,49.848,7700.0
2013-05-15 14:30:00,54.62,54.63,54.53,54.63,5100.0,49.8754,49.8846,49.7932,49.8846,5100.0
2013-05-15 14:35:00,54.61,54.71,54.61,54.67,2600.0,49.8663,49.9576,49.8663,49.9211,2600.0
2013-05-15 14:40:00,54.66,54.69,54.49,54.52,6700.0,49.912,49.9393,49.7567,49.7841,6700.0
2013-05-15 14:45:00,54.57,54.57,54.46,54.57,7300.0,49.8298,49.8298,49.7293,49.8298,7300.0
2013-05-15 14:50:00,54.53,54.59,54.53,54.59,2500.0,49.7932,49.848,49.7932,49.848,2500.0
2013-05-15 14:55:00,54.6,54.67,54.6,54.66,3400.0,49.8572,49.9211,49.8572,49.912,3400.0
2013-05-15 15:00:00,54.63,54.66,54.52,54.57,5100.0,49.8846,49.912,49.7841,49.8298,5100.0
2013-05-15 15:05:00,54.6,54.72,54.53,54.72,3300.0,49.8572,49.9667,49.7932,49.9667,3300.0
2013-05-15 15:10:00,54.72,54.89,54.72,54.82,4100.0,49.9667,50.122,49.9667,50.0581,4100.0
2013-05-15 15:15:00,54.81,54.84,54.72,54.73,3000.0,50.0489,50.0763,49.9667,49.9759,3000.0
2013-05-15 15:20:00,54.76,54.76,54.72,54.76,3500.0,50.0033,50.0033,49.9667,50.0033,3500.0
2013-05-15 15:25:00,54.76,54.87,54.71,54.71,4600.0,50.0033,50.1037,49.9576,49.9576,4600.0
2013-05-15 15:30:00,54.75,54.82,54.75,54.81,3900.0,49.9941,50.0581,49.9941,50.0489,3900.0
2013-05-15 15:35:00,54.82,54.87,54.82,54.85,3400.0,50.0581,50.1037,50.0581,50.0854,3400.0
2013-05-15 15:40:00,54.87,54.89,54.81,54.88,4100.0,50.1037,50.122,50.0489,50.1128,4100.0
2013-05-15 15:45:00,54.9,54.98,54.89,54.91,12900.0,50.1311,50.2042,50.122,50.1402,12900.0
2013-05-15 15:50:00,54.88,54.95,54.88,54.91,10400.0,50.1128,50.1768,50.1128,50.1402,10400.0
2013-05-15 15:55:00,54.91,54.95,54.88,54.89,24700.0,50.1402,50.1768,50.1128,50.122,24700.0
2013-05-16 09:30:00,54.65,54.95,54.65,54.75,9100.0,49.9028,50.1768,49.9028,49.9941,9100.0
2013-05-16 09:35:00,54.83,54.83,54.62,54.75,1400.0,50.0672,50.0672,49.8754,49.9941,1400.0
2013-05-16 09:40:00,54.93,55.05,54.93,55.01,3000.0,50.1585,50.2681,50.1585,50.2315,3000.0
2013-05-16 09:45:00,55.07,55.07,54.98,54.98,1000.0,50.2863,50.2863,50.2042,50.2042,1000.0
2013-05-16 09:50:00,54.8,54.82,54.72,54.82,1600.0,50.0398,50.0581,49.9667,50.0581,1600.0
2013-05-16 09:55:00,54.8,54.85,54.72,54.85,1600.0,50.0398,50.0854,49.9667,50.0854,1600.0
2013-05-16 10:00:00,54.83,54.85,54.61,54.74,12000.0,50.0672,50.0854,49.8663,49.985,12000.0
2013-05-16 10:05:00,54.63,54.7,54.56,54.65,3200.0,49.8846,49.9485,49.8206,49.9028,3200.0
2013-05-16 10:10:00,54.68,54.73,54.46,54.73,6200.0,49.9302,49.9759,49.7293,49.9759,6200.0
2013-05-16 10:15:00,54.68,54.69,54.62,54.67,1000.0,49.9302,49.9393,49.8754,49.9211,1000.0
2013-05-16 10:20:00,54.72,54.99,54.7,54.82,6500.0,49.9667,50.2133,49.9485,50.0581,6500.0
2013-05-16 10:25:00,54.87,54.91,54.75,54.8,1800.0,50.1037,50.1402,49.9941,50.0398,1800.0
2013-05-16 10:30:00,54.84,54.93,54.82,54.87,2900.0,50.0763,50.1585,50.0581,50.1037,2900.0
2013-05-16 10:35:00,54.92,54.98,54.88,54.89,7700.0,50.1494,50.2042,50.1128,50.122,7700.0
2013-05-16 10:40:00,54.93,54.95,54.87,54.87,9800.0,50.1585,50.1768,50.1037,50.1037,9800.0
2013-05-16 10:45:00,54.91,54.95,54.87,54.88,4500.0,50.1402,50.1768,50.1037,50.1128,4500.0
2013-05-16 10:50:00,54.88,54.95,54.85,54.95,1100.0,50.1128,50.1768,50.0854,50.1768,1100.0
2013-05-16 10:55:00,54.97,54.99,54.87,54.87,2300.0,50.195,50.2133,50.1037,50.1037,2300.0
2013-05-16 11:00:00,54.87,54.97,54.82,54.97,7000.0,50.1037,50.195,50.0581,50.195,7000.0
2013-05-16 11:05:00,54.97,55.05,54.97,55.03,9300.0,50.195,50.2681,50.195,50.2498,9300.0
2013-05-16 11:10:00,55.0,55.06,55.0,55.05,3300.0,50.2224,50.2772,50.2224,50.2681,3300.0
2013-05-16 11:15:00,55.06,55.14,55.06,55.07,1700.0,50.2772,50.3503,50.2772,50.2863,1700.0
2013-05-16 11:20:00,55.06,55.06,54.96,54.96,900.0,50.2772,50.2772,50.1859,50.1859,900.0
2013-05-16 11:25:00,55.0,55.0,54.91,54.95,5000.0,50.2224,50.2224,50.1402,50.1768,5000.0
2013-05-16 11:30:00,54.95,55.04,54.94,54.98,4700.0,50.1768,50.2589,50.1676,50.2042,4700.0
2013-05-16 11:35:00,54.99,55.0,54.97,55.0,1600.0,50.2133,50.2224,50.195,50.2224,1600.0
2013-05-16 11:40:00,55.0,55.0,54.89,54.93,1000.0,50.2224,50.2224,50.122,50.1585,1000.0
2013-05-16 11:45:00,54.92,54.96,54.92,54.94,900.0,50.1494,50.1859,50.1494,50.1676,900.0
2013-05-16 11:50:00,54.96,55.01,54.93,54.98,9000.0,50.1859,50.2315,50.1585,50.2042,9000.0
2013-05-16 11:55:00,54.98,55.0,54.77,54.78,18800.0,50.2042,50.2224,50.0124,50.0215,18800.0
2013-05-16 12:00:00,54.8,54.84,54.79,54.83,2900.0,50.0398,50.0763,50.0307,50.0672,2900.0
2013-05-16 12:05:00,54.83,54.9,54.83,54.9,1500.0,50.0672,50.1311,50.0672,50.1311,1500.0
2013-05-16 12:10:00,54.92,54.94,54.83,54.86,4200.0,50.1494,50.1676,50.0672,50.0946,4200.0
2013-05-16 12:15:00,54.88,54.91,54.86,54.91,2300.0,50.1128,50.1402,50.0946,50.1402,2300.0
2013-05-16 12:20:00,54.89,54.89,54.81,54.81,3400.0,50.122,50.122,50.0489,50.0489,3400.0
2013-05-16 12:25:00,54.81,54.85,54.79,54.82,2400.0,50.0489,50.0854,50.0307,50.0581,2400.0
2013-05-16 12:30:00,54.81,54.82,54.76,54.8,1700.0,50.0489,50.0581,50.0033,50.0398,1700.0
2013-05-16 12:35:00,54.77,54.85,54.75,54.75,4900.0,50.0124,50.0854,49.9941,49.9941,4900.0
2013-05-16 12:40:00,54.74,54.74,54.64,54.66,3000.0,49.985,49.985,49.8937,49.912,3000.0
2013-05-16 12:45:00,54.64,54.65,54.51,54.53,1700.0,49.8937,49.9028,49.775,49.7932,1700.0
2013-05-16 12:50:00,54.55,54.55,54.49,54.49,700.0,49.8115,49.8115,49.7567,49.7567,700.0
2013-05-16 12:55:00,54.52,54.61,54.52,54.6,1700.0,49.7841,49.8663,49.7841,49.8572,1700.0
2013-05-16 13:00:00,54.58,54.65,54.57,54.65,1100.0,49.8389,49.9028,49.8298,49.9028,1100.0
2013-05-16 13:05:00,54.6,54.63,54.6,54.63,200.0,49.8572,49.8846,49.8572,49.8846,200.0
2013-05-16 13:10:00,54.62,54.75,54.62,54.71,4100.0,49.8754,49.9941,49.8754,49.9576,4100.0
2013-05-16 13:15:00,54.72,54.75,54.66,54.73,2000.0,49.9667,49.9941,49.912,49.9759,2000.0
2013-05-16 13:20:00,54.73,54.75,54.71,54.75,1400.0,49.9759,49.9941,49.9576,49.9941,1400.0
2013-05-16 13:25:00,54.74,54.78,54.66,54.73,7700.0,49.985,50.0215,49.912,49.9759,7700.0
2013-05-16 13:30:00,54.73,54.79,54.73,54.79,1000.0,49.9759,50.0307,49.9759,50.0307,1000.0
2013-05-16 13:35:00,54.79,54.89,54.79,54.87,8000.0,50.0307,50.122,50.0307,50.1037,8000.0
2013-05-16 13:40:00,54.87,54.93,54.87,54.92,1000.0,50.1037,50.1585,50.1037,50.1494,1000.0
2013-05-16 13:45:00,54.93,55.04,54.93,55.02,18300.0,50.1585,50.2589,50.1585,50.2407,18300.0
2013-05-16 13:50:00,54.99,55.01,54.94,54.94,2800.0,50.2133,50.2315,50.1676,50.1676,2800.0
2013-05-16 13:55:00,54.89,54.94,54.89,54.94,1700.0,50.122,50.1676,50.122,50.1676,1700.0
2013-05-16 14:00:00,54.93,55.0,54.92,55.0,1900.0,50.1585,50.2224,50.1494,50.2224,1900.0
2013-05-16 14:05:00,55.0,55.02,54.96,54.96,3500.0,50.2224,50.2407,50.1859,50.1859,3500.0
2013-05-16 14:10:00,54.97,55.01,54.96,55.0,11900.0,50.195,50.2315,50.1859,50.2224,11900.0
2013-05-16 14:15:00,55.0,55.0,54.9,54.91,4400.0,50.2224,50.2224,50.1311,50.1402,4400.0
2013-05-16 14:20:00,54.91,54.93,54.89,54.9,2900.0,50.1402,50.1585,50.122,50.1311,2900.0
2013-05-16 14:25:00,54.89,54.92,54.89,54.92,2400.0,50.122,50.1494,50.122,50.1494,2400.0
2013-05-16 14:30:00,54.95,54.97,54.94,54.94,1700.0,50.1768,50.195,50.1676,50.1676,1700.0
2013-05-16 14:35:00,54.92,54.92,54.87,54.87,2100.0,50.1494,50.1494,50.1037,50.1037,2100.0
2013-05-16 14:40:00,54.87,54.87,54.79,54.8,2300.0,50.1037,50.1037,50.0307,50.0398,2300.0
2013-05-16 14:45:00,54.79,54.81,54.77,54.79,1400.0,50.0307,50.0489,50.0124,50.0307,1400.0
2013-05-16 14:50:00,54.8,54.8,54.69,54.7,2800.0,50.0398,50.0398,49.9393,49.9485,2800.0
2013-05-16 14:55:00,54.69,54.72,54.68,54.68,1600.0,49.9393,49.9667,49.9302,49.9302,1600.0
2013-05-16 15:00:00,54.68,54.78,54.68,54.75,5100.0,49.9302,50.0215,49.9302,49.9941,5100.0
2013-05-16 15:05:00,54.73,54.76,54.7,54.75,2700.0,49.9759,50.0033,49.9485,49.9941,2700.0
2013-05-16 15:10:00,54.74,54.79,54.72,54.72,4900.0,49.985,50.0307,49.9667,49.9667,4900.0
2013-05-16 15:15:00,54.7,54.73,54.68,54.68,2500.0,49.9485,49.9759,49.9302,49.9302,2500.0
2013-05-16 15:20:00,54.63,54.63,54.51,54.55,4700.0,49.8846,49.8846,49.775,49.8115,4700.0
2013-05-16 15:25:00,54.49,54.53,54.49,54.53,3000.0,49.7567,49.7932,49.7567,49.7932,3000.0
2013-05-16 15:30:00,54.53,54.56,54.48,54.55,5300.0,49.7932,49.8206,49.7476,49.8115,5300.0
2013-05-16 15:35:00,54.54,54.57,54.51,54.56,4700.0,49.8024,49.8298,49.775,49.8206,4700.0
2013-05-16 15:40:00,54.53,54.54,54.48,54.53,7300.0,49.7932,49.8024,49.7476,49.7932,7300.0
2013-05-16 15:45:00,54.51,54.56,54.42,54.44,9200.0,49.775,49.8206,49.6928,49.7111,9200.0
2013-05-16 15:50:00,54.46,54.5,54.41,54.44,7400.0,49.7293,49.7659,49.6837,49.7111,7400.0
2013-05-16 15:55:00,54.47,54.5,54.41,54.45,25600.0,49.7385,49.7659,49.6837,49.7202,25600.0
2013-05-17 09:30:00,54.77,54.77,54.65,54.76,44100.0,50.0124,50.0124,49.9028,50.0033,44100.0
2013-05-17 09:35:00,54.79,55.0,54.77,54.77,2100.0,50.0307,50.2224,50.0124,50.0124,2100.0
2013-05-17 09:40:00,54.75,54.78,54.55,54.55,2300.0,49.9941,50.0215,49.8115,49.8115,2300.0
2013-05-17 09:45:00,54.51,54.51,54.35,54.35,2100.0,49.775,49.775,49.6289,49.6289,2100.0
2013-05-17 09:50:00,54.37,54.68,54.28,54.67,4200.0,49.6471,49.9302,49.565,49.9211,4200.0
2013-05-17 09:55:00,54.73,54.79,54.72,54.79,1100.0,49.9759,50.0307,49.9667,50.0307,1100.0
2013-05-17 10:00:00,54.94,54.94,54.89,54.89,400.0,50.1676,50.1676,50.122,50.122,400.0
2013-05-17 10:05:00,54.94,54.98,54.93,54.93,1000.0,50.1676,50.2042,50.1585,50.1585,1000.0
2013-05-17 10:10:00,54.99,54.99,54.9,54.95,1900.0,50.2133,50.2133,50.1311,50.1768,1900.0
2013-05-17 10:15:00,54.87,55.0,54.87,54.99,9200.0,50.1037,50.2224,50.1037,50.2133,9200.0
2013-05-17 10:20:00,55.03,55.03,54.89,54.89,400.0,50.2498,50.2498,50.122,50.122,400.0
2013-05-17 10:25:00,54.95,54.99,54.88,54.98,3000.0,50.1768,50.2133,50.1128,50.2042,3000.0
2013-05-17 10:30:00,54.99,55.02,54.88,54.88,15300.0,50.2133,50.2407,50.1128,50.1128,15300.0
2013-05-17 10:35:00,54.9,54.93,54.85,54.85,4100.0,50.1311,50.1585,50.0854,50.0854,4100.0
2013-05-17 10:40:00,54.88,54.97,54.82,54.97,2200.0,50.1128,50.195,50.0581,50.195,2200.0
2013-05-17 10:45:00,54.92,54.94,54.87,54.9,1500.0,50.1494,50.1676,50.1037,50.1311,1500.0
2013-05-17 10:50:00,54.93,54.93,54.75,54.75,1800.0,50.1585,50.1585,49.9941,49.9941,1800.0
2013-05-17 10:55:00,54.78,54.84,54.75,54.82,2100.0,50.0215,50.0763,49.9941,50.0581,2100.0
2013-05-17 11:00:00,54.82,54.9,54.78,54.85,2600.0,50.0581,50.1311,50.0215,50.0854,2600.0
2013-05-17 11:05:00,54.8,54.85,54.74,54.83,3200.0,50.0398,50.0854,49.985,50.0672,3200.0
2013-05-17 11:10:00,54.86,54.91,54.74,54.91,5100.0,50.0946,50.1402,49.985,50.1402,5100.0
2013-05-17 11:15:00,54.94,54.94,54.86,54.9,1900.0,50.1676,50.1676,50.0946,50.1311,1900.0
2013-05-17 11:20:00,54.9,54.98,54.9,54.98,2200.0,50.1311,50.2042,50.1311,50.2042,2200.0
2013-05-17 11:25:00,54.98,54.99,54.82,54.88,4100.0,50.2042,50.2133,50.0581,50.1128,4100.0
2013-05-17 11:30:00,54.91,54.91,54.86,54.88,1800.0,50.1402,50.1402,50.0946,50.1128,1800.0
2013-05-17 11:35:00,54.92,54.96,54.86,54.96,2900.0,50.1494,50.1859,50.0946,50.1859,2900.0
2013-05-17 11:40:00,54.91,54.95,54.8,54.8,8200.0,50.1402,50.1768,50.0398,50.0398,8200.0
2013-05-17 11:45:00,54.84,54.93,54.84,54.91,1700.0,50.0763,50.1585,50.0763,50.1402,1700.0
2013-05-17 11:50:00,54.92,54.93,54.85,54.86,1900.0,50.1494,50.1585,50.0854,50.0946,1900.0
2013-05-17 11:55:00,54.87,54.88,54.79,54.83,2500.0,50.1037,50.1128,50.0307,50.0672,2500.0
2013-05-17 12:00:00,54.8,54.8,54.78,54.79,1300.0,50.0398,50.0398,50.0215,50.0307,1300.0
2013-05-17 12:05:00,54.79,54.79,54.69,54.69,3200.0,50.0307,50.0307,49.9393,49.9393,3200.0
2013-05-17 12:10:00,54.71,54.78,54.65,54.78,3100.0,49.9576,50.0215,49.9028,50.0215,3100.0
2013-05-17 12:15:00,54.77,54.86,54.72,54.85,4000.0,50.0124,50.0946,49.9667,50.0854,4000.0
2013-05-17 12:20:00,54.87,54.87,54.8,54.82,2100.0,50.1037,50.1037,50.0398,50.0581,2100.0
2013-05-17 12:25:00,54.81,54.88,54.8,54.83,4500.0,50.0489,50.1128,50.0398,50.0672,4500.0
2013-05-17 12:30:00,54.85,54.89,54.85,54.88,800.0,50.0854,50.122,50.0854,50.1128,800.0
2013-05-17 12:35:00,54.88,54.91,54.88,54.91,2600.0,50.1128,50.1402,50.1128,50.1402,2600.0
2013-05-17 12:40:00,54.85,54.86,54.79,54.82,4200.0,50.0854,50.0946,50.0307,50.0581,4200.0
2013-05-17 12:45:00,54.83,54.85,54.79,54.79,900.0,50.0672,50.0854,50.0307,50.0307,900.0
2013-05-17 12:50:00,54.76,54.8,54.73,54.75,3600.0,50.0033,50.0398,49.9759,49.9941,3600.0
2013-05-17 12:55:00,54.82,54.88,54.81,54.85,2000.0,50.0581,50.1128,50.0489,50.0854,2000.0
2013-05-17 13:00:00,54.83,54.87,54.82,54.82,2000.0,50.0672,50.1037,50.0581,50.0581,2000.0
2013-05-17 13:05:00,54.86,54.86,54.82,54.84,1400.0,50.0946,50.0946,50.0581,50.0763,1400.0
2013-05-17 13:10:00,54.83,54.93,54.83,54.93,1700.0,50.0672,50.1585,50.0672,50.1585,1700.0
2013-05-17 13:15:00,54.93,54.93,54.85,54.86,1800.0,50.1585,50.1585,50.0854,50.0946,1800.0
2013-05-17 13:20:00,54.91,54.97,54.89,54.96,9600.0,50.1402,50.195,50.122,50.1859,9600.0
2013-05-17 13:25:00,54.99,54.99,54.88,54.88,1100.0,50.2133,50.2133,50.1128,50.1128,1100.0
2013-05-17 13:30:00,54.9,54.98,54.9,54.96,3500.0,50.1311,50.2042,50.1311,50.1859,3500.0
2013-05-17 13:35:00,54.93,55.04,54.93,54.98,9200.0,50.1585,50.2589,50.1585,50.2042,9200.0
2013-05-17 13:40:00,54.99,55.01,54.97,55.01,3600.0,50.2133,50.2315,50.195,50.2315,3600.0
2013-05-17 13:45:00,54.99,54.99,54.95,54.98,20200.0,50.2133,50.2133,50.1768,50.2042,20200.0
2013-05-17 13:50:00,55.0,55.0,54.95,54.99,19800.0,50.2224,50.2224,50.1768,50.2133,19800.0
2013-05-17 13:55:00,54.99,54.99,54.91,54.91,2200.0,50.2133,50.2133,50.1402,50.1402,2200.0
2013-05-17 14:00:00,54.91,54.99,54.91,54.99,1500.0,50.1402,50.2133,50.1402,50.2133,1500.0
2013-05-17 14:05:00,54.98,55.0,54.93,54.98,2100.0,50.2042,50.2224,50.1585,50.2042,2100.0
2013-05-17 14:10:00,54.98,55.01,54.96,54.99,2600.0,50.2042,50.2315,50.1859,50.2133,2600.0
2013-05-17 14:15:00,55.01,55.02,54.98,54.99,14800.0,50.2315,50.2407,50.2042,50.2133,14800.0
2013-05-17 14:20:00,54.98,55.03,54.95,55.02,8700.0,50.2042,50.2498,50.1768,50.2407,8700.0
2013-05-17 14:25:00,55.0,55.03,54.98,54.99,10200.0,50.2224,50.2498,50.2042,50.2133,10200.0
2013-05-17 14:30:00,55.0,55.03,54.98,54.99,12500.0,50.2224,50.2498,50.2042,50.2133,12500.0
2013-05-17 14:35:00,55.0,55.04,54.99,55.0,11200.0,50.2224,50.2589,50.2133,50.2224,11200.0
2013-05-17 14:40:00,55.0,55.05,55.0,55.05,11200.0,50.2224,50.2681,50.2224,50.2681,11200.0
2013-05-17 14:45:00,55.05,55.08,55.02,55.05,8900.0,50.2681,50.2955,50.2407,50.2681,8900.0
2013-05-17 14:50:00,55.04,55.05,54.99,55.01,8000.0,50.2589,50.2681,50.2133,50.2315,8000.0
2013-05-17 14:55:00,55.0,55.02,55.0,55.0,5900.0,50.2224,50.2407,50.2224,50.2224,5900.0
2013-05-17 15:00:00,55.01,55.04,55.01,55.04,6700.0,50.2315,50.2589,50.2315,50.2589,6700.0
2013-05-17 15:05:00,55.01,55.01,54.98,55.01,5500.0,50.2315,50.2315,50.2042,50.2315,5500.0
2013-05-17 15:10:00,55.0,55.04,54.99,55.04,4800.0,50.2224,50.2589,50.2133,50.2589,4800.0
2013-05-17 15:15:00,55.01,55.03,55.0,55.02,6200.0,50.2315,50.2498,50.2224,50.2407,6200.0
2013-05-17 15:20:00,55.0,55.05,55.0,55.03,14700.0,50.2224,50.2681,50.2224,50.2498,14700.0
2013-05-17 15:25:00,55.03,55.03,54.95,54.99,9300.0,50.2498,50.2498,50.1768,50.2133,9300.0
2013-05-17 15:30:00,54.98,55.03,54.96,55.02,9000.0,50.2042,50.2498,50.1859,50.2407,9000.0
2013-05-17 15:35:00,55.03,55.03,54.98,55.01,12200.0,50.2498,50.2498,50.2042,50.2315,12200.0
2013-05-17 15:40:00,55.01,55.03,54.98,54.98,9800.0,50.2315,50.2498,50.2042,50.2042,9800.0
2013-05-17 15:45:00,54.99,55.05,54.98,55.02,16300.0,50.2133,50.2681,50.2042,50.2407,16300.0
2013-05-17 15:50:00,55.04,55.05,54.99,54.99,17100.0,50.2589,50.2681,50.2133,50.2133,17100.0
2013-05-17 15:55:00,55.01,55.04,54.98,55.01,49100.0,50.2315,50.2589,50.2042,50.2315,49100.0
2013-05-20 09:30:00,55.02,55.04,54.76,54.94,8200.0,50.2407,50.2589,50.0033,50.1676,8200.0
2013-05-20 09:35:00,54.94,54.98,54.9,54.98,900.0,50.1676,50.2042,50.1311,50.2042,900.0
2013-05-20 09:40:00,55.1,55.74,55.1,55.58,22700.0,50.3137,50.8981,50.3137,50.752,22700.0
2013-05-20 09:45:00,55.52,55.53,55.33,55.33,6700.0,50.6972,50.7064,50.5238,50.5238,6700.0
2013-05-20 09:50:00,55.34,55.46,55.27,55.46,7400.0,50.5329,50.6425,50.469,50.6425,7400.0
2013-05-20 09:55:00,55.49,55.52,55.4,55.46,51700.0,50.6699,50.6972,50.5877,50.6425,51700.0
2013-05-20 10:00:00,55.49,55.57,55.37,55.44,8500.0,50.6699,50.7429,50.5603,50.6242,8500.0
2013-05-20 10:05:00,55.45,55.55,55.44,55.5,6100.0,50.6333,50.7246,50.6242,50.679,6100.0
2013-05-20 10:10:00,55.55,55.57,55.47,55.51,1900.0,50.7246,50.7429,50.6516,50.6881,1900.0
2013-05-20 10:15:00,55.52,55.55,55.27,55.31,8800.0,50.6972,50.7246,50.469,50.5055,8800.0
2013-05-20 10:20:00,55.29,55.29,54.85,54.98,12300.0,50.4872,50.4872,50.0854,50.2042,12300.0
2013-05-20 10:25:00,55.02,55.02,54.56,54.56,14300.0,50.2407,50.2407,49.8206,49.8206,14300.0
2013-05-20 10:30:00,54.61,54.71,54.59,54.7,10300.0,49.8663,49.9576,49.848,49.9485,10300.0
2013-05-20 10:35:00,54.75,54.86,54.71,54.85,2900.0,49.9941,50.0946,49.9576,50.0854,2900.0
2013-05-20 10:40:00,54.9,55.26,54.9,55.25,7000.0,50.1311,50.4598,50.1311,50.4507,7000.0
2013-05-20 10:45:00,55.27,55.34,55.15,55.29,10000.0,50.469,50.5329,50.3594,50.4872,10000.0
2013-05-20 10:50:00,55.32,55.36,55.26,55.27,5400.0,50.5146,50.5511,50.4598,50.469,5400.0
2013-05-20 10:55:00,55.3,55.32,55.28,55.3,4400.0,50.4964,50.5146,50.4781,50.4964,4400.0
2013-05-20 11:00:00,55.35,55.42,55.33,55.34,8100.0,50.542,50.6059,50.5238,50.5329,8100.0
2013-05-20 11:05:00,55.32,55.4,55.31,55.38,6000.0,50.5146,50.5877,50.5055,50.5694,6000.0
2013-05-20 11:10:00,55.38,55.43,55.33,55.39,7700.0,50.5694,50.6151,50.5238,50.5785,7700.0
2013-05-20 11:15:00,55.41,55.47,55.39,55.44,2500.0,50.5968,50.6516,50.5785,50.6242,2500.0
2013-05-20 11:20:00,55.49,55.5,55.37,55.38,2400.0,50.6699,50.679,50.5603,50.5694,2400.0
2013-05-20 11:25:00,55.36,55.44,55.34,55.4,2100.0,50.5511,50.6242,50.5329,50.5877,2100.0
2013-05-20 11:30:00,55.41,55.41,55.38,55.38,600.0,50.5968,50.5968,50.5694,50.5694,600.0
2013-05-20 11:35:00,55.43,55.52,55.43,55.47,12200.0,50.6151,50.6972,50.6151,50.6516,12200.0
2013-05-20 11:40:00,55.48,55.49,55.4,55.44,7000.0,50.6607,50.6699,50.5877,50.6242,7000.0
2013-05-20 11:45:00,55.43,55.46,55.41,55.44,10100.0,50.6151,50.6425,50.5968,50.6242,10100.0
2013-05-20 11:50:00,55.45,55.49,55.42,55.44,8200.0,50.6333,50.6699,50.6059,50.6242,8200.0
2013-05-20 11:55:00,55.48,55.5,55.36,55.36,8700.0,50.6607,50.679,50.5511,50.5511,8700.0
2013-05-20 12:00:00,55.36,55.47,55.36,55.41,8900.0,50.5511,50.6516,50.5511,50.5968,8900.0
2013-05-20 12:05:00,55.41,55.44,55.41,55.43,800.0,50.5968,50.6242,50.5968,50.6151,800.0
2013-05-20 12:10:00,55.42,55.49,55.38,55.39,5300.0,50.6059,50.6699,50.5694,50.5785,5300.0
2013-05-20 12:15:00,55.38,55.38,55.32,55.35,2800.0,50.5694,50.5694,50.5146,50.542,2800.0
2013-05-20 12:20:00,55.37,55.38,55.32,55.34,1800.0,50.5603,50.5694,50.5146,50.5329,1800.0
2013-05-20 12:25:00,55.32,55.33,55.24,55.3,4300.0,50.5146,50.5238,50.4416,50.4964,4300.0
2013-05-20 12:30:00,55.29,55.29,55.22,55.23,1800.0,50.4872,50.4872,50.4233,50.4324,1800.0
2013-05-20 12:35:00,55.24,55.24,55.13,55.13,1700.0,50.4416,50.4416,50.3411,50.3411,1700.0
2013-05-20 12:40:00,55.16,55.2,55.14,55.2,800.0,50.3685,50.405,50.3503,50.405,800.0
2013-05-20 12:45:00,55.21,55.23,55.17,55.21,1400.0,50.4142,50.4324,50.3777,50.4142,1400.0
2013-05-20 12:50:00,55.23,55.23,55.21,55.22,500.0,50.4324,50.4324,50.4142,50.4233,500.0
2013-05-20 12:55:00,55.25,55.29,55.19,55.25,1500.0,50.4507,50.4872,50.3959,50.4507,1500.0
2013-05-20 13:00:00,55.25,55.28,55.25,55.26,2000.0,50.4507,50.4781,50.4507,50.4598,2000.0
2013-05-20 13:05:00,55.28,55.34,55.28,55.34,1700.0,50.4781,50.5329,50.4781,50.5329,1700.0
2013-05-20 13:10:00,55.34,55.38,55.31,55.38,3200.0,50.5329,50.5694,50.5055,50.5694,3200.0
2013-05-20 13:15:00,55.34,55.35,55.25,55.28,2600.0,50.5329,50.542,50.4507,50.4781,2600.0
2013-05-20 13:20:00,55.28,55.29,55.22,55.24,9200.0,50.4781,50.4872,50.4233,50.4416,9200.0
2013-05-20 13:25:00,55.24,55.26,55.19,55.23,3100.0,50.4416,50.4598,50.3959,50.4324,3100.0
2013-05-20 13:30:00,55.2,55.29,55.18,55.25,5000.0,50.405,50.4872,50.3868,50.4507,5000.0
2013-05-20 13:35:00,55.24,55.27,55.23,55.23,1400.0,50.4416,50.469,50.4324,50.4324,1400.0
2013-05-20 13:40:00,55.25,55.29,55.17,55.18,2400.0,50.4507,50.4872,50.3777,50.3868,2400.0
2013-05-20 13:45:00,55.18,55.22,55.14,55.22,2600.0,50.3868,50.4233,50.3503,50.4233,2600.0
2013-05-20 13:50:00,55.21,55.28,55.18,55.25,5000.0,50.4142,50.4781,50.3868,50.4507,5000.0
2013-05-20 13:55:00,55.29,55.31,55.22,55.31,8300.0,50.4872,50.5055,50.4233,50.5055,8300.0
2013-05-20 14:00:00,55.3,55.34,55.21,55.23,2900.0,50.4964,50.5329,50.4142,50.4324,2900.0
2013-05-20 14:05:00,55.23,55.28,55.2,55.25,8200.0,50.4324,50.4781,50.405,50.4507,8200.0
2013-05-20 14:10:00,55.25,55.25,55.16,55.21,5700.0,50.4507,50.4507,50.3685,50.4142,5700.0
2013-05-20 14:15:00,55.19,55.19,55.11,55.12,3800.0,50.3959,50.3959,50.3229,50.332,3800.0
2013-05-20 14:20:00,55.14,55.23,55.11,55.22,2600.0,50.3503,50.4324,50.3229,50.4233,2600.0
2013-05-20 14:25:00,55.24,55.26,55.14,55.14,3200.0,50.4416,50.4598,50.3503,50.3503,3200.0
2013-05-20 14:30:00,55.16,55.35,55.16,55.21,12400.0,50.3685,50.542,50.3685,50.4142,12400.0
2013-05-20 14:35:00,55.19,55.21,55.11,55.16,1900.0,50.3959,50.4142,50.3229,50.3685,1900.0
2013-05-20 14:40:00,55.16,55.18,55.13,55.14,1100.0,50.3685,50.3868,50.3411,50.3503,1100.0
2013-05-20 14:45:00,55.13,55.17,55.1,55.17,1700.0,50.3411,50.3777,50.3137,50.3777,1700.0
2013-05-20 14:50:00,55.19,55.27,55.16,55.23,5900.0,50.3959,50.469,50.3685,50.4324,5900.0
2013-05-20 14:55:00,55.24,55.27,55.19,55.22,2300.0,50.4416,50.469,50.3959,50.4233,2300.0
2013-05-20 15:00:00,55.21,55.26,55.18,55.25,3300.0,50.4142,50.4598,50.3868,50.4507,3300.0
2013-05-20 15:05:00,55.27,55.27,55.18,55.2,1200.0,50.469,50.469,50.3868,50.405,1200.0
2013-05-20 15:10:00,55.22,55.26,55.2,55.26,1700.0,50.4233,50.4598,50.405,50.4598,1700.0
2013-05-20 15:15:00,55.26,55.28,55.25,55.26,3900.0,50.4598,50.4781,50.4507,50.4598,3900.0
2013-05-20 15:20:00,55.24,55.24,55.17,55.2,1600.0,50.4416,50.4416,50.3777,50.405,1600.0
2013-05-20 15:25:00,55.19,55.22,55.14,55.2,2600.0,50.3959,50.4233,50.3503,50.405,2600.0
2013-05-20 15:30:00,55.21,55.26,55.19,55.22,4300.0,50.4142,50.4598,50.3959,50.4233,4300.0
2013-05-20 15:35:00,55.22,55.27,55.17,55.23,10100.0,50.4233,50.469,50.3777,50.4324,10100.0
2013-05-20 15:40:00,55.24,55.26,55.17,55.25,12700.0,50.4416,50.4598,50.3777,50.4507,12700.0
2013-05-20 15:45:00,55.21,55.26,55.09,55.12,16700.0,50.4142,50.4598,50.3046,50.332,16700.0
2013-05-20 15:50:00,55.11,55.16,55.04,55.08,13100.0,50.3229,50.3685,50.2589,50.2955,13100.0
2013-05-20 15:55:00,55.04,55.08,55.02,55.06,28200.0,50.2589,50.2955,50.2407,50.2772,28200.0
2013-05-21 09:30:00,55.04,55.24,55.04,55.2,4200.0,50.2589,50.4416,50.2589,50.405,4200.0
2013-05-21 09:35:00,55.28,55.28,55.08,55.08,1200.0,50.4781,50.4781,50.2955,50.2955,1200.0
2013-05-21 09:40:00,55.12,55.19,55.1,55.1,500.0,50.332,50.3959,50.3137,50.3137,500.0
2013-05-21 09:45:00,55.1,55.13,54.98,55.0,1400.0,50.3137,50.3411,50.2042,50.2224,1400.0
2013-05-21 09:50:00,55.0,55.08,54.97,54.97,1800.0,50.2224,50.2955,50.195,50.195,1800.0
2013-05-21 09:55:00,55.03,55.07,54.98,55.0,2200.0,50.2498,50.2863,50.2042,50.2224,2200.0
2013-05-21 10:00:00,55.05,55.05,54.97,55.0,1000.0,50.2681,50.2681,50.195,50.2224,1000.0
2013-05-21 10:05:00,55.03,55.05,54.95,54.98,3600.0,50.2498,50.2681,50.1768,50.2042,3600.0
2013-05-21 10:10:00,54.91,54.97,54.8,54.94,3300.0,50.1402,50.195,50.0398,50.1676,3300.0
2013-05-21 10:15:00,54.92,54.92,54.86,54.86,1000.0,50.1494,50.1494,50.0946,50.0946,1000.0
2013-05-21 10:20:00,54.96,54.96,54.86,54.86,2700.0,50.1859,50.1859,50.0946,50.0946,2700.0
2013-05-21 10:25:00,54.87,54.94,54.81,54.92,2900.0,50.1037,50.1676,50.0489,50.1494,2900.0
2013-05-21 10:30:00,54.93,54.93,54.7,54.85,10100.0,50.1585,50.1585,49.9485,50.0854,10100.0
2013-05-21 10:35:00,54.86,54.86,54.75,54.84,1700.0,50.0946,50.0946,49.9941,50.0763,1700.0
2013-05-21 10:40:00,54.83,54.89,54.83,54.85,1100.0,50.0672,50.122,50.0672,50.0854,1100.0
2013-05-21 10:45:00,54.84,54.85,54.78,54.84,2400.0,50.0763,50.0854,50.0215,50.0763,2400.0
2013-05-21 10:50:00,54.84,54.88,54.69,54.73,25000.0,50.0763,50.1128,49.9393,49.9759,25000.0
2013-05-21 10:55:00,54.74,54.91,54.73,54.88,3100.0,49.985,50.1402,49.9759,50.1128,3100.0
2013-05-21 11:00:00,54.92,55.04,54.92,54.95,6200.0,50.1494,50.2589,50.1494,50.1768,6200.0
2013-05-21 11:05:00,54.98,54.98,54.87,54.93,900.0,50.2042,50.2042,50.1037,50.1585,900.0
2013-05-21 11:10:00,54.77,54.92,54.73,54.9,5900.0,50.0124,50.1494,49.9759,50.1311,5900.0
2013-05-21 11:15:00,54.89,54.99,54.85,54.99,1800.0,50.122,50.2133,50.0854,50.2133,1800.0
2013-05-21 11:20:00,54.95,54.95,54.89,54.89,600.0,50.1768,50.1768,50.122,50.122,600.0
2013-05-21 11:25:00,54.91,54.91,54.85,54.88,1200.0,50.1402,50.1402,50.0854,50.1128,1200.0
2013-05-21 11:30:00,54.94,55.07,54.92,55.0,9100.0,50.1676,50.2863,50.1494,50.2224,9100.0
2013-05-21 11:35:00,55.0,55.02,54.98,55.01,2300.0,50.2224,50.2407,50.2042,50.2315,2300.0
2013-05-21 11:40:00,55.0,55.04,54.95,54.95,1700.0,50.2224,50.2589,50.1768,50.1768,1700.0
2013-05-21 11:45:00,54.96,55.03,54.96,54.99,3300.0,50.1859,50.2498,50.1859,50.2133,3300.0
2013-05-21 11:50:00,54.99,55.05,54.98,55.04,9000.0,50.2133,50.2681,50.2042,50.2589,9000.0
2013-05-21 11:55:00,54.99,55.03,54.94,54.94,6300.0,50.2133,50.2498,50.1676,50.1676,6300.0
2013-05-21 12:00:00,54.94,55.01,54.94,54.98,500.0,50.1676,50.2315,50.1676,50.2042,500.0
2013-05-21 12:05:00,54.98,55.02,54.97,55.02,3200.0,50.2042,50.2407,50.195,50.2407,3200.0
2013-05-21 12:10:00,55.04,55.05,55.0,55.03,2600.0,50.2589,50.2681,50.2224,50.2498,2600.0
2013-05-21 12:15:00,55.02,55.06,55.0,55.04,800.0,50.2407,50.2772,50.2224,50.2589,800.0
2013-05-21 12:20:00,55.07,55.11,55.04,55.07,3500.0,50.2863,50.3229,50.2589,50.2863,3500.0
2013-05-21 12:25:00,55.12,55.13,55.03,55.04,3700.0,50.332,50.3411,50.2498,50.2589,3700.0
2013-05-21 12:30:00,55.05,55.08,54.97,54.97,5000.0,50.2681,50.2955,50.195,50.195,5000.0
2013-05-21 12:35:00,55.03,55.08,54.95,54.99,4400.0,50.2498,50.2955,50.1768,50.2133,4400.0
2013-05-21 12:40:00,54.99,55.04,54.95,55.02,3900.0,50.2133,50.2589,50.1768,50.2407,3900.0
2013-05-21 12:45:00,55.03,55.09,55.0,55.08,3200.0,50.2498,50.3046,50.2224,50.2955,3200.0
2013-05-21 12:50:00,55.07,55.13,55.05,55.13,4300.0,50.2863,50.3411,50.2681,50.3411,4300.0
2013-05-21 12:55:00,55.14,55.15,55.11,55.12,3900.0,50.3503,50.3594,50.3229,50.332,3900.0
2013-05-21 13:00:00,55.13,55.16,55.13,55.16,2900.0,50.3411,50.3685,50.3411,50.3685,2900.0
2013-05-21 13:05:00,55.12,55.3,55.11,55.22,2500.0,50.332,50.4964,50.3229,50.4233,2500.0
2013-05-21 13:10:00,55.22,55.27,55.2,55.23,1700.0,50.4233,50.469,50.405,50.4324,1700.0
2013-05-21 13:15:00,55.2,55.22,55.17,55.21,2500.0,50.405,50.4233,50.3777,50.4142,2500.0
2013-05-21 13:20:00,55.2,55.23,55.19,55.23,400.0,50.405,50.4324,50.3959,50.4324,400.0
2013-05-21 13:25:00,55.2,55.21,55.16,55.19,1700.0,50.405,50.4142,50.3685,50.3959,1700.0
2013-05-21 13:30:00,55.15,55.18,55.12,55.16,3800.0,50.3594,50.3868,50.332,50.3685,3800.0
2013-05-21 13:35:00,55.12,55.18,55.1,55.1,1400.0,50.332,50.3868,50.3137,50.3137,1400.0
2013-05-21 13:40:00,55.13,55.13,55.11,55.13,800.0,50.3411,50.3411,50.3229,50.3411,800.0
2013-05-21 13:45:00,55.1,55.16,55.1,55.11,2400.0,50.3137,50.3685,50.3137,50.3229,2400.0
2013-05-21 13:50:00,55.16,55.22,55.16,55.2,600.0,50.3685,50.4233,50.3685,50.405,600.0
2013-05-21 13:55:00,55.14,55.18,55.12,55.16,4100.0,50.3503,50.3868,50.332,50.3685,4100.0
2013-05-21 14:00:00,55.13,55.17,55.07,55.07,3800.0,50.3411,50.3777,50.2863,50.2863,3800.0
2013-05-21 14:05:00,55.1,55.14,55.1,55.14,2200.0,50.3137,50.3503,50.3137,50.3503,2200.0
2013-05-21 14:10:00,55.14,55.16,55.11,55.11,2600.0,50.3503,50.3685,50.3229,50.3229,2600.0
2013-05-21 14:15:00,55.11,55.18,55.07,55.14,20800.0,50.3229,50.3868,50.2863,50.3503,20800.0
2013-05-21 14:20:00,55.15,55.17,55.11,55.16,1100.0,50.3594,50.3777,50.3229,50.3685,1100.0
2013-05-21 14:25:00,55.18,55.22,55.13,55.15,3700.0,50.3868,50.4233,50.3411,50.3594,3700.0
2013-05-21 14:30:00,55.12,55.19,55.12,55.17,3300.0,50.332,50.3959,50.332,50.3777,3300.0
2013-05-21 14:35:00,55.18,55.19,55.15,55.16,1600.0,50.3868,50.3959,50.3594,50.3685,1600.0
2013-05-21 14:40:00,55.18,55.18,55.12,55.12,2100.0,50.3868,50.3868,50.332,50.332,2100.0
2013-05-21 14:45:00,55.11,55.12,55.03,55.12,4100.0,50.3229,50.332,50.2498,50.332,4100.0
2013-05-21 14:50:00,55.13,55.13,55.05,55.06,1400.0,50.3411,50.3411,50.2681,50.2772,1400.0
2013-05-21 14:55:00,55.08,55.11,55.04,55.05,4700.0,50.2955,50.3229,50.2589,50.2681,4700.0
2013-05-21 15:00:00,55.05,55.07,55.02,55.02,2100.0,50.2681,50.2863,50.2407,50.2407,2100.0
2013-05-21 15:05:00,55.0,55.07,55.0,55.05,2900.0,50.2224,50.2863,50.2224,50.2681,2900.0
2013-05-21 15:10:00,55.08,55.09,55.0,55.02,4000.0,50.2955,50.3046,50.2224,50.2407,4000.0
2013-05-21 15:15:00,55.05,55.07,55.01,55.01,3200.0,50.2681,50.2863,50.2315,50.2315,3200.0
2013-05-21 15:20:00,55.03,55.07,55.02,55.02,2500.0,50.2498,50.2863,50.2407,50.2407,2500.0
2013-05-21 15:25:00,55.04,55.07,54.98,55.0,4800.0,50.2589,50.2863,50.2042,50.2224,4800.0
2013-05-21 15:30:00,55.03,55.07,55.0,55.05,4700.0,50.2498,50.2863,50.2224,50.2681,4700.0
2013-05-21 15:35:00,55.04,55.06,55.01,55.03,5600.0,50.2589,50.2772,50.2315,50.2498,5600.0
2013-05-21 15:40:00,55.06,55.06,54.98,54.99,5900.0,50.2772,50.2772,50.2042,50.2133,5900.0
2013-05-21 15:45:00,54.95,54.95,54.85,54.88,5200.0,50.1768,50.1768,50.0854,50.1128,5200.0
2013-05-21 15:50:00,54.88,54.89,54.77,54.79,6700.0,50.1128,50.122,50.0124,50.0307,6700.0
2013-05-21 15:55:00,54.8,54.98,54.8,54.96,24600.0,50.0398,50.2042,50.0398,50.1859,24600.0
2013-05-22 09:30:00,54.86,55.2,54.86,55.03,10600.0,50.0946,50.405,50.0946,50.2498,10600.0
2013-05-22 09:35:00,55.13,55.33,55.04,55.11,5700.0,50.3411,50.5238,50.2589,50.3229,5700.0
2013-05-22 09:40:00,55.28,55.3,55.03,55.09,12700.0,50.4781,50.4964,50.2498,50.3046,12700.0
2013-05-22 09:45:00,55.03,55.23,54.92,55.23,2800.0,50.2498,50.4324,50.1494,50.4324,2800.0
2013-05-22 09:50:00,55.1,55.1,54.92,54.94,7100.0,50.3137,50.3137,50.1494,50.1676,7100.0
2013-05-22 09:55:00,54.86,54.98,54.86,54.98,700.0,50.0946,50.2042,50.0946,50.2042,700.0
2013-05-22 10:00:00,54.92,55.07,54.91,55.0,27800.0,50.1494,50.2863,50.1402,50.2224,27800.0
2013-05-22 10:05:00,55.01,55.04,54.96,55.0,8200.0,50.2315,50.2589,50.1859,50.2224,8200.0
2013-05-22 10:10:00,55.03,55.05,54.95,55.01,16700.0,50.2498,50.2681,50.1768,50.2315,16700.0
2013-05-22 10:15:00,55.0,55.02,54.87,54.94,17100.0,50.2224,50.2407,50.1037,50.1676,17100.0
2013-05-22 10:20:00,54.94,54.98,54.9,54.91,2900.0,50.1676,50.2042,50.1311,50.1402,2900.0
2013-05-22 10:25:00,54.94,55.03,54.91,54.95,13000.0,50.1676,50.2498,50.1402,50.1768,13000.0
2013-05-22 10:30:00,55.01,55.01,54.87,54.87,4700.0,50.2315,50.2315,50.1037,50.1037,4700.0
2013-05-22 10:35:00,54.82,54.87,54.54,54.57,5400.0,50.0581,50.1037,49.8024,49.8298,5400.0
2013-05-22 10:40:00,54.58,54.87,54.58,54.86,4200.0,49.8389,50.1037,49.8389,50.0946,4200.0
2013-05-22 10:45:00,54.86,54.87,54.68,54.83,12900.0,50.0946,50.1037,49.9302,50.0672,12900.0
2013-05-22 10:50:00,54.83,54.84,54.72,54.77,3100.0,50.0672,50.0763,49.9667,50.0124,3100.0
2013-05-22 10:55:00,54.73,54.85,54.65,54.74,6900.0,49.9759,50.0854,49.9028,49.985,6900.0
2013-05-22 11:00:00,54.67,54.82,54.67,54.8,3200.0,49.9211,50.0581,49.9211,50.0398,3200.0
2013-05-22 11:05:00,54.76,54.95,54.73,54.86,8400.0,50.0033,50.1768,49.9759,50.0946,8400.0
2013-05-22 11:10:00,54.87,54.92,54.81,54.89,7500.0,50.1037,50.1494,50.0489,50.122,7500.0
2013-05-22 11:15:00,54.9,54.9,54.68,54.75,35200.0,50.1311,50.1311,49.9302,49.9941,35200.0
2013-05-22 11:20:00,54.8,54.8,54.66,54.75,4100.0,50.0398,50.0398,49.912,49.9941,4100.0
2013-05-22 11:25:00,54.75,54.77,54.71,54.75,4600.0,49.9941,50.0124,49.9576,49.9941,4600.0
2013-05-22 11:30:00,54.75,54.81,54.71,54.72,14600.0,49.9941,50.0489,49.9576,49.9667,14600.0
2013-05-22 11:35:00,54.71,54.8,54.68,54.68,6000.0,49.9576,50.0398,49.9302,49.9302,6000.0
2013-05-22 11:40:00,54.67,54.72,54.67,54.7,600.0,49.9211,49.9667,49.9211,49.9485,600.0
2013-05-22 11:45:00,54.76,54.94,54.72,54.84,6700.0,50.0033,50.1676,49.9667,50.0763,6700.0
2013-05-22 11:50:00,54.84,54.84,54.75,54.75,1700.0,50.0763,50.0763,49.9941,49.9941,1700.0
2013-05-22 11:55:00,54.79,54.82,54.78,54.82,1600.0,50.0307,50.0581,50.0215,50.0581,1600.0
2013-05-22 12:00:00,54.82,54.88,54.82,54.83,2200.0,50.0581,50.1128,50.0581,50.0672,2200.0
2013-05-22 12:05:00,54.85,54.91,54.81,54.91,4100.0,50.0854,50.1402,50.0489,50.1402,4100.0
2013-05-22 12:10:00,54.88,54.88,54.79,54.84,2100.0,50.1128,50.1128,50.0307,50.0763,2100.0
2013-05-22 12:15:00,54.85,54.86,54.81,54.84,1700.0,50.0854,50.0946,50.0489,50.0763,1700.0
2013-05-22 12:20:00,54.85,54.97,54.81,54.95,3600.0,50.0854,50.195,50.0489,50.1768,3600.0
2013-05-22 12:25:00,54.88,54.9,54.79,54.83,1700.0,50.1128,50.1311,50.0307,50.0672,1700.0
2013-05-22 12:30:00,54.81,54.81,54.67,54.67,4200.0,50.0489,50.0489,49.9211,49.9211,4200.0
2013-05-22 12:35:00,54.68,54.83,54.66,54.82,3000.0,49.9302,50.0672,49.912,50.0581,3000.0
2013-05-22 12:40:00,54.83,54.91,54.78,54.91,3800.0,50.0672,50.1402,50.0215,50.1402,3800.0
2013-05-22 12:45:00,54.93,54.94,54.82,54.83,1700.0,50.1585,50.1676,50.0581,50.0672,1700.0
2013-05-22 12:50:00,54.86,54.88,54.71,54.88,9600.0,50.0946,50.1128,49.9576,50.1128,9600.0
2013-05-22 12:55:00,54.88,54.93,54.85,54.93,2200.0,50.1128,50.1585,50.0854,50.1585,2200.0
2013-05-22 13:00:00,54.92,54.95,54.89,54.9,2300.0,50.1494,50.1768,50.122,50.1311,2300.0
2013-05-22 13:05:00,54.89,54.92,54.85,54.89,1400.0,50.122,50.1494,50.0854,50.122,1400.0
2013-05-22 13:10:00,54.89,54.89,54.83,54.83,2200.0,50.122,50.122,50.0672,50.0672,2200.0
2013-05-22 13:15:00,54.82,54.82,54.73,54.75,3600.0,50.0581,50.0581,49.9759,49.9941,3600.0
2013-05-22 13:20:00,54.72,54.74,54.65,54.65,2400.0,49.9667,49.985,49.9028,49.9028,2400.0
2013-05-22 13:25:00,54.62,54.62,54.44,54.44,3100.0,49.8754,49.8754,49.7111,49.7111,3100.0
2013-05-22 13:30:00,54.41,54.41,54.23,54.26,3900.0,49.6837,49.6837,49.5193,49.5467,3900.0
2013-05-22 13:35:00,54.29,54.39,54.18,54.19,31900.0,49.5741,49.6654,49.4736,49.4828,31900.0
2013-05-22 13:40:00,54.15,54.18,54.0,54.0,7300.0,49.4463,49.4736,49.3093,49.3093,7300.0
2013-05-22 13:45:00,54.04,54.08,53.95,54.08,11400.0,49.3458,49.3823,49.2636,49.3823,11400.0
2013-05-22 13:50:00,54.18,54.18,54.06,54.06,2000.0,49.4736,49.4736,49.3641,49.3641,2000.0
2013-05-22 13:55:00,54.1,54.16,54.1,54.16,700.0,49.4006,49.4554,49.4006,49.4554,700.0
2013-05-22 14:00:00,54.2,54.27,53.93,53.93,17200.0,49.4919,49.5558,49.2454,49.2454,17200.0
2013-05-22 14:05:00,53.93,54.0,53.67,53.84,6100.0,49.2454,49.3093,49.0079,49.1632,6100.0
2013-05-22 14:10:00,53.8,53.8,53.54,53.56,5000.0,49.1267,49.1267,48.8892,48.9075,5000.0
2013-05-22 14:15:00,53.58,53.7,53.54,53.66,2900.0,48.9258,49.0353,48.8892,48.9988,2900.0
2013-05-22 14:20:00,53.65,53.78,53.63,53.78,2400.0,48.9897,49.1084,48.9714,49.1084,2400.0
2013-05-22 14:25:00,53.78,53.79,53.59,53.71,4300.0,49.1084,49.1175,48.9349,49.0445,4300.0
2013-05-22 14:30:00,53.65,53.72,53.61,53.7,3000.0,48.9897,49.0536,48.9532,49.0353,3000.0
2013-05-22 14:35:00,53.7,53.76,53.64,53.75,66800.0,49.0353,49.0901,48.9806,49.081,66800.0
2013-05-22 14:40:00,53.75,53.85,53.71,53.8,15400.0,49.081,49.1723,49.0445,49.1267,15400.0
2013-05-22 14:45:00,53.81,53.95,53.8,53.93,15000.0,49.1358,49.2636,49.1267,49.2454,15000.0
2013-05-22 14:50:00,53.96,53.96,53.85,53.87,3400.0,49.2728,49.2728,49.1723,49.1906,3400.0
2013-05-22 14:55:00,53.9,53.93,53.87,53.91,4500.0,49.218,49.2454,49.1906,49.2271,4500.0
2013-05-22 15:00:00,53.93,53.97,53.9,53.93,17900.0,49.2454,49.2819,49.218,49.2454,17900.0
2013-05-22 15:05:00,53.9,53.95,53.81,53.88,37400.0,49.218,49.2636,49.1358,49.1997,37400.0
2013-05-22 15:10:00,53.85,53.88,53.74,53.74,7300.0,49.1723,49.1997,49.0719,49.0719,7300.0
2013-05-22 15:15:00,53.75,53.77,53.62,53.62,6900.0,49.081,49.0993,48.9623,48.9623,6900.0
2013-05-22 15:20:00,53.58,53.58,53.48,53.54,4600.0,48.9258,48.9258,48.8345,48.8892,4600.0
2013-05-22 15:25:00,53.51,53.52,53.36,53.38,17000.0,48.8618,48.871,48.7249,48.7431,17000.0
2013-05-22 15:30:00,53.36,53.39,53.31,53.39,13000.0,48.7249,48.7523,48.6792,48.7523,13000.0
2013-05-22 15:35:00,53.39,53.46,53.37,53.44,9700.0,48.7523,48.8162,48.734,48.7979,9700.0
2013-05-22 15:40:00,53.46,53.65,53.39,53.63,15000.0,48.8162,48.9897,48.7523,48.9714,15000.0
2013-05-22 15:45:00,53.63,53.66,53.57,53.64,8600.0,48.9714,48.9988,48.9166,48.9806,8600.0
2013-05-22 15:50:00,53.64,53.8,53.6,53.71,15800.0,48.9806,49.1267,48.944,49.0445,15800.0
2013-05-22 15:55:00,53.67,53.95,53.62,53.89,45200.0,49.0079,49.2636,48.9623,49.2088,45200.0
2013-05-23 09:30:00,52.25,52.9,52.25,52.9,500.0,47.7202,48.3139,47.7202,48.3139,500.0
2013-05-23 09:35:00,52.86,53.0,52.5,52.54,17700.0,48.2773,48.4052,47.9485,47.9851,17700.0
2013-05-23 09:40:00,52.55,52.98,52.47,52.92,8300.0,47.9942,48.3869,47.9211,48.3321,8300.0
2013-05-23 09:45:00,52.91,52.94,52.78,52.78,5200.0,48.323,48.3504,48.2043,48.2043,5200.0
2013-05-23 09:50:00,52.86,52.95,52.78,52.95,1500.0,48.2773,48.3595,48.2043,48.3595,1500.0
2013-05-23 09:55:00,52.96,52.96,52.69,52.71,8500.0,48.3687,48.3687,48.1221,48.1403,8500.0
2013-05-23 10:00:00,52.75,53.05,52.7,52.97,15700.0,48.1769,48.4509,48.1312,48.3778,15700.0
2013-05-23 10:05:00,52.98,53.0,52.88,52.88,8800.0,48.3869,48.4052,48.2956,48.2956,8800.0
2013-05-23 10:10:00,52.9,53.06,52.85,52.9,28300.0,48.3139,48.46,48.2682,48.3139,28300.0
2013-05-23 10:15:00,52.92,53.0,52.87,52.96,10800.0,48.3321,48.4052,48.2865,48.3687,10800.0
2013-05-23 10:20:00,52.99,53.0,52.9,52.98,92400.0,48.3961,48.4052,48.3139,48.3869,92400.0
2013-05-23 10:25:00,53.0,53.0,52.85,52.85,9300.0,48.4052,48.4052,48.2682,48.2682,9300.0
2013-05-23 10:30:00,52.85,52.92,52.78,52.92,6200.0,48.2682,48.3321,48.2043,48.3321,6200.0
2013-05-23 10:35:00,52.92,52.97,52.87,52.93,9400.0,48.3321,48.3778,48.2865,48.3413,9400.0
2013-05-23 10:40:00,52.92,52.92,52.65,52.65,5000.0,48.3321,48.3321,48.0855,48.0855,5000.0
2013-05-23 10:45:00,52.61,52.67,52.54,52.61,5600.0,48.049,48.1038,47.9851,48.049,5600.0
2013-05-23 10:50:00,52.62,52.93,52.6,52.93,4000.0,48.0581,48.3413,48.0399,48.3413,4000.0
2013-05-23 10:55:00,52.91,52.91,52.76,52.78,8200.0,48.323,48.323,48.186,48.2043,8200.0
2013-05-23 11:00:00,52.76,52.76,52.64,52.67,4400.0,48.186,48.186,48.0764,48.1038,4400.0
2013-05-23 11:05:00,52.73,52.91,52.68,52.9,8800.0,48.1586,48.323,48.1129,48.3139,8800.0
2013-05-23 11:10:00,52.93,53.02,52.84,52.86,19200.0,48.3413,48.4235,48.2591,48.2773,19200.0
2013-05-23 11:15:00,52.87,52.93,52.81,52.81,4100.0,48.2865,48.3413,48.2317,48.2317,4100.0
2013-05-23 11:20:00,52.81,52.81,52.7,52.72,6900.0,48.2317,48.2317,48.1312,48.1495,6900.0
2013-05-23 11:25:00,52.77,52.83,52.67,52.71,6700.0,48.1951,48.2499,48.1038,48.1403,6700.0
2013-05-23 11:30:00,52.7,52.84,52.7,52.82,5300.0,48.1312,48.2591,48.1312,48.2408,5300.0
2013-05-23 11:35:00,52.86,52.93,52.82,52.86,4600.0,48.2773,48.3413,48.2408,48.2773,4600.0
2013-05-23 11:40:00,52.86,52.86,52.63,52.63,11200.0,48.2773,48.2773,48.0673,48.0673,11200.0
2013-05-23 11:45:00,52.67,52.87,52.64,52.87,5700.0,48.1038,48.2865,48.0764,48.2865,5700.0
2013-05-23 11:50:00,52.89,52.98,52.89,52.92,2800.0,48.3047,48.3869,48.3047,48.3321,2800.0
2013-05-23 11:55:00,52.94,52.97,52.83,52.96,4400.0,48.3504,48.3778,48.2499,48.3687,4400.0
2013-05-23 12:00:00,52.96,53.03,52.93,52.93,7900.0,48.3687,48.4326,48.3413,48.3413,7900.0
2013-05-23 12:05:00,52.96,53.1,52.94,53.07,5000.0,48.3687,48.4965,48.3504,48.4691,5000.0
2013-05-23 12:10:00,53.12,53.25,53.11,53.18,3500.0,48.5148,48.6335,48.5057,48.5696,3500.0
2013-05-23 12:15:00,53.17,53.2,53.08,53.12,5000.0,48.5605,48.5879,48.4783,48.5148,5000.0
2013-05-23 12:20:00,53.12,53.12,52.82,52.84,27500.0,48.5148,48.5148,48.2408,48.2591,27500.0
2013-05-23 12:25:00,52.86,52.94,52.82,52.83,5100.0,48.2773,48.3504,48.2408,48.2499,5100.0
2013-05-23 12:30:00,52.83,52.91,52.77,52.88,7700.0,48.2499,48.323,48.1951,48.2956,7700.0
2013-05-23 12:35:00,52.91,52.95,52.88,52.9,3900.0,48.323,48.3595,48.2956,48.3139,3900.0
2013-05-23 12:40:00,52.89,52.96,52.87,52.96,2500.0,48.3047,48.3687,48.2865,48.3687,2500.0
2013-05-23 12:45:00,52.96,53.02,52.87,52.96,4600.0,48.3687,48.4235,48.2865,48.3687,4600.0
2013-05-23 12:50:00,52.91,53.02,52.88,53.02,2200.0,48.323,48.4235,48.2956,48.4235,2200.0
2013-05-23 12:55:00,53.06,53.15,53.06,53.09,2600.0,48.46,48.5422,48.46,48.4874,2600.0
2013-05-23 13:00:00,53.12,53.13,53.08,53.13,1600.0,48.5148,48.5239,48.4783,48.5239,1600.0
2013-05-23 13:05:00,53.11,53.21,53.08,53.08,4100.0,48.5057,48.597,48.4783,48.4783,4100.0
2013-05-23 13:10:00,53.13,53.13,53.06,53.07,3700.0,48.5239,48.5239,48.46,48.4691,3700.0
2013-05-23 13:15:00,53.08,53.08,52.96,52.96,1500.0,48.4783,48.4783,48.3687,48.3687,1500.0
2013-05-23 13:20:00,52.96,52.97,52.83,52.95,8600.0,48.3687,48.3778,48.2499,48.3595,8600.0
2013-05-23 13:25:00,52.95,52.95,52.75,52.79,18200.0,48.3595,48.3595,48.1769,48.2134,18200.0
2013-05-23 13:30:00,52.81,52.84,52.74,52.82,2900.0,48.2317,48.2591,48.1677,48.2408,2900.0
2013-05-23 13:35:00,52.81,52.91,52.8,52.91,2800.0,48.2317,48.323,48.2225,48.323,2800.0
2013-05-23 13:40:00,52.87,52.87,52.73,52.79,3300.0,48.2865,48.2865,48.1586,48.2134,3300.0
2013-05-23 13:45:00,52.77,52.85,52.73,52.85,4000.0,48.1951,48.2682,48.1586,48.2682,4000.0
2013-05-23 13:50:00,52.87,52.91,52.86,52.86,2300.0,48.2865,48.323,48.2773,48.2773,2300.0
2013-05-23 13:55:00,52.84,52.96,52.84,52.96,4700.0,48.2591,48.3687,48.2591,48.3687,4700.0
2013-05-23 14:00:00,52.96,53.0,52.88,52.98,23300.0,48.3687,48.4052,48.2956,48.3869,23300.0
2013-05-23 14:05:00,53.01,53.2,53.01,53.17,2100.0,48.4143,48.5879,48.4143,48.5605,2100.0
2013-05-23 14:10:00,53.16,53.22,53.12,53.22,4700.0,48.5513,48.6061,48.5148,48.6061,4700.0
2013-05-23 14:15:00,53.23,53.46,53.22,53.45,5500.0,48.6153,48.8253,48.6061,48.8162,5500.0
2013-05-23 14:20:00,53.45,53.47,53.38,53.47,2200.0,48.8162,48.8344,48.7522,48.8344,2200.0
2013-05-23 14:25:00,53.44,53.49,53.42,53.42,1800.0,48.807,48.8527,48.7888,48.7888,1800.0
2013-05-23 14:30:00,53.41,53.41,53.27,53.27,2600.0,48.7796,48.7796,48.6518,48.6518,2600.0
2013-05-23 14:35:00,53.31,53.4,53.3,53.38,5200.0,48.6883,48.7705,48.6792,48.7522,5200.0
2013-05-23 14:40:00,53.36,53.5,53.36,53.48,3800.0,48.734,48.8618,48.734,48.8436,3800.0
2013-05-23 14:45:00,53.47,53.49,53.4,53.46,2800.0,48.8344,48.8527,48.7705,48.8253,2800.0
2013-05-23 14:50:00,53.48,53.49,53.41,53.44,700.0,48.8436,48.8527,48.7796,48.807,700.0
2013-05-23 14:55:00,53.44,53.47,53.4,53.42,1500.0,48.807,48.8344,48.7705,48.7888,1500.0
2013-05-23 15:00:00,53.42,53.51,53.42,53.49,7700.0,48.7888,48.871,48.7888,48.8527,7700.0
2013-05-23 15:05:00,53.48,53.67,53.43,53.63,7400.0,48.8436,49.0171,48.7979,48.9806,7400.0
2013-05-23 15:10:00,53.64,53.75,53.64,53.73,4300.0,48.9897,49.0902,48.9897,49.0719,4300.0
2013-05-23 15:15:00,53.68,53.69,53.52,53.57,4300.0,49.0262,49.0354,48.8801,48.9258,4300.0
2013-05-23 15:20:00,53.56,53.6,53.55,53.55,1800.0,48.9166,48.9532,48.9075,48.9075,1800.0
2013-05-23 15:25:00,53.55,53.59,53.51,53.58,1900.0,48.9075,48.944,48.871,48.9349,1900.0
2013-05-23 15:30:00,53.56,53.65,53.53,53.6,5400.0,48.9166,48.9988,48.8892,48.9532,5400.0
2013-05-23 15:35:00,53.6,53.64,53.51,53.58,13900.0,48.9532,48.9897,48.871,48.9349,13900.0
2013-05-23 15:40:00,53.58,53.59,53.5,53.55,4600.0,48.9349,48.944,48.8618,48.9075,4600.0
2013-05-23 15:45:00,53.52,53.55,53.42,53.44,8500.0,48.8801,48.9075,48.7888,48.807,8500.0
2013-05-23 15:50:00,53.43,53.56,53.43,53.56,8500.0,48.7979,48.9166,48.7979,48.9166,8500.0
2013-05-23 15:55:00,53.52,53.62,53.49,53.57,39000.0,48.8801,48.9714,48.8527,48.9258,39000.0
2013-05-24 09:30:00,53.03,53.31,53.03,53.12,4500.0,48.4326,48.6883,48.4326,48.5148,4500.0
2013-05-24 09:35:00,53.14,53.2,53.0,53.18,1900.0,48.5331,48.5879,48.4052,48.5696,1900.0
2013-05-24 09:40:00,53.2,53.45,53.2,53.32,2900.0,48.5879,48.8162,48.5879,48.6974,2900.0
2013-05-24 09:45:00,53.32,53.37,53.28,53.28,1200.0,48.6974,48.7431,48.6609,48.6609,1200.0
2013-05-24 09:50:00,53.19,53.19,53.19,53.19,100.0,48.5787,48.5787,48.5787,48.5787,100.0
2013-05-24 09:55:00,53.17,53.18,53.12,53.12,1600.0,48.5605,48.5696,48.5148,48.5148,1600.0
2013-05-24 10:00:00,53.16,53.16,52.67,52.67,2600.0,48.5513,48.5513,48.1038,48.1038,2600.0
2013-05-24 10:05:00,52.73,52.79,52.63,52.79,1300.0,48.1586,48.2134,48.0673,48.2134,1300.0
2013-05-24 10:10:00,52.79,52.9,52.73,52.84,3700.0,48.2134,48.3139,48.1586,48.2591,3700.0
2013-05-24 10:15:00,52.84,53.03,52.84,52.95,3000.0,48.2591,48.4326,48.2591,48.3595,3000.0
2013-05-24 10:20:00,52.86,52.9,52.6,52.6,24200.0,48.2773,48.3139,48.0399,48.0399,24200.0
2013-05-24 10:25:00,52.54,52.84,52.54,52.84,11200.0,47.9851,48.2591,47.9851,48.2591,11200.0
2013-05-24 10:30:00,52.85,53.11,52.85,53.05,3400.0,48.2682,48.5057,48.2682,48.4509,3400.0
2013-05-24 10:35:00,53.05,53.18,53.04,53.18,1600.0,48.4509,48.5696,48.4417,48.5696,1600.0
2013-05-24 10:40:00,53.2,53.32,53.17,53.22,22900.0,48.5879,48.6974,48.5605,48.6061,22900.0
2013-05-24 10:45:00,53.28,53.28,53.08,53.08,1400.0,48.6609,48.6609,48.4783,48.4783,1400.0
2013-05-24 10:50:00,53.04,53.25,53.04,53.25,1000.0,48.4417,48.6335,48.4417,48.6335,1000.0
2013-05-24 10:55:00,53.31,53.31,53.22,53.24,800.0,48.6883,48.6883,48.6061,48.6244,800.0
2013-05-24 11:00:00,53.22,53.41,53.21,53.35,5100.0,48.6061,48.7796,48.597,48.7248,5100.0
2013-05-24 11:05:00,53.36,53.45,53.33,53.44,900.0,48.734,48.8162,48.7066,48.807,900.0
2013-05-24 11:10:00,53.43,53.49,53.43,53.49,1000.0,48.7979,48.8527,48.7979,48.8527,1000.0
2013-05-24 11:15:00,53.45,53.5,53.38,53.46,900.0,48.8162,48.8618,48.7522,48.8253,900.0
2013-05-24 11:20:00,53.39,53.45,53.39,53.45,2400.0,48.7614,48.8162,48.7614,48.8162,2400.0
2013-05-24 11:25:00,53.44,53.51,53.41,53.48,6800.0,48.807,48.871,48.7796,48.8436,6800.0
2013-05-24 11:30:00,53.5,53.57,53.45,53.57,1700.0,48.8618,48.9258,48.8162,48.9258,1700.0
2013-05-24 11:35:00,53.55,53.61,53.53,53.6,2200.0,48.9075,48.9623,48.8892,48.9532,2200.0
2013-05-24 11:40:00,53.63,53.84,53.63,53.82,10600.0,48.9806,49.1724,48.9806,49.1541,10600.0
2013-05-24 11:45:00,53.78,53.78,53.71,53.77,700.0,49.1176,49.1176,49.0536,49.1084,700.0
2013-05-24 11:50:00,53.7,53.71,53.61,53.64,2000.0,49.0445,49.0536,48.9623,48.9897,2000.0
2013-05-24 11:55:00,53.64,53.67,53.62,53.62,900.0,48.9897,49.0171,48.9714,48.9714,900.0
2013-05-24 12:00:00,53.65,53.7,53.63,53.7,1600.0,48.9988,49.0445,48.9806,49.0445,1600.0
2013-05-24 12:05:00,53.7,53.83,53.7,53.76,2600.0,49.0445,49.1632,49.0445,49.0993,2600.0
2013-05-24 12:10:00,53.8,53.8,53.65,53.65,2100.0,49.1358,49.1358,48.9988,48.9988,2100.0
2013-05-24 12:15:00,53.71,53.8,53.7,53.8,3100.0,49.0536,49.1358,49.0445,49.1358,3100.0
2013-05-24 12:20:00,53.84,53.85,53.75,53.75,1100.0,49.1724,49.1815,49.0902,49.0902,1100.0
2013-05-24 12:25:00,53.74,53.76,53.67,53.76,1300.0,49.081,49.0993,49.0171,49.0993,1300.0
2013-05-24 12:30:00,53.7,53.7,53.66,53.66,900.0,49.0445,49.0445,49.008,49.008,900.0
2013-05-24 12:35:00,53.61,53.62,53.5,53.58,1600.0,48.9623,48.9714,48.8618,48.9349,1600.0
2013-05-24 12:40:00,53.52,53.57,53.49,53.57,1100.0,48.8801,48.9258,48.8527,48.9258,1100.0
2013-05-24 12:45:00,53.57,53.64,53.57,53.63,1300.0,48.9258,48.9897,48.9258,48.9806,1300.0
2013-05-24 12:50:00,53.66,53.66,53.59,53.59,500.0,49.008,49.008,48.944,48.944,500.0
2013-05-24 12:55:00,53.65,53.66,53.62,53.62,400.0,48.9988,49.008,48.9714,48.9714,400.0
2013-05-24 13:00:00,53.66,53.73,53.63,53.73,900.0,49.008,49.0719,48.9806,49.0719,900.0
2013-05-24 13:05:00,53.74,53.79,53.65,53.77,1200.0,49.081,49.1267,48.9988,49.1084,1200.0
2013-05-24 13:10:00,53.76,53.81,53.72,53.74,8500.0,49.0993,49.145,49.0628,49.081,8500.0
2013-05-24 13:15:00,53.78,53.96,53.72,53.93,6400.0,49.1176,49.282,49.0628,49.2546,6400.0
2013-05-24 13:20:00,53.96,54.07,53.95,54.07,2200.0,49.282,49.3824,49.2728,49.3824,2200.0
2013-05-24 13:25:00,54.08,54.11,54.01,54.01,4100.0,49.3916,49.419,49.3276,49.3276,4100.0
2013-05-24 13:30:00,54.05,54.09,53.98,54.06,18900.0,49.3642,49.4007,49.3002,49.3733,18900.0
2013-05-24 13:35:00,54.06,54.06,53.94,53.94,500.0,49.3733,49.3733,49.2637,49.2637,500.0
2013-05-24 13:40:00,54.0,54.01,53.86,53.94,14900.0,49.3185,49.3276,49.1906,49.2637,14900.0
2013-05-24 13:45:00,53.92,54.02,53.89,53.97,6200.0,49.2454,49.3368,49.218,49.2911,6200.0
2013-05-24 13:50:00,53.89,53.91,53.84,53.84,1600.0,49.218,49.2363,49.1724,49.1724,1600.0
2013-05-24 13:55:00,53.83,53.89,53.82,53.89,400.0,49.1632,49.218,49.1541,49.218,400.0
2013-05-24 14:00:00,53.84,53.85,53.76,53.79,1700.0,49.1724,49.1815,49.0993,49.1267,1700.0
2013-05-24 14:05:00,53.77,53.8,53.74,53.74,600.0,49.1084,49.1358,49.081,49.081,600.0
2013-05-24 14:10:00,53.76,53.81,53.74,53.81,1500.0,49.0993,49.145,49.081,49.145,1500.0
2013-05-24 14:15:00,53.85,53.9,53.81,53.9,4500.0,49.1815,49.2272,49.145,49.2272,4500.0
2013-05-24 14:20:00,53.95,53.95,53.77,53.77,2200.0,49.2728,49.2728,49.1084,49.1084,2200.0
2013-05-24 14:25:00,53.76,53.82,53.71,53.71,900.0,49.0993,49.1541,49.0536,49.0536,900.0
2013-05-24 14:30:00,53.7,53.75,53.7,53.7,2300.0,49.0445,49.0902,49.0445,49.0445,2300.0
2013-05-24 14:35:00,53.62,53.67,53.62,53.63,1000.0,48.9714,49.0171,48.9714,48.9806,1000.0
2013-05-24 14:40:00,53.6,53.64,53.54,53.62,3900.0,48.9532,48.9897,48.8984,48.9714,3900.0
2013-05-24 14:45:00,53.63,53.63,53.53,53.59,1200.0,48.9806,48.9806,48.8892,48.944,1200.0
2013-05-24 14:50:00,53.57,53.63,53.57,53.63,1300.0,48.9258,48.9806,48.9258,48.9806,1300.0
2013-05-24 14:55:00,53.63,53.63,53.51,53.58,1500.0,48.9806,48.9806,48.871,48.9349,1500.0
2013-05-24 15:00:00,53.58,53.59,53.55,53.59,600.0,48.9349,48.944,48.9075,48.944,600.0
2013-05-24 15:05:00,53.64,53.69,53.63,53.67,1800.0,48.9897,49.0354,48.9806,49.0171,1800.0
2013-05-24 15:10:00,53.7,53.74,53.59,53.69,3100.0,49.0445,49.081,48.944,49.0354,3100.0
2013-05-24 15:15:00,53.67,53.69,53.59,53.59,500.0,49.0171,49.0354,48.944,48.944,500.0
2013-05-24 15:20:00,53.64,53.69,53.58,53.59,1900.0,48.9897,49.0354,48.9349,48.944,1900.0
2013-05-24 15:25:00,53.61,53.61,53.56,53.57,3100.0,48.9623,48.9623,48.9166,48.9258,3100.0
2013-05-24 15:30:00,53.59,53.6,53.54,53.58,2200.0,48.944,48.9532,48.8984,48.9349,2200.0
2013-05-24 15:35:00,53.59,53.66,53.53,53.57,7000.0,48.944,49.008,48.8892,48.9258,7000.0
2013-05-24 15:40:00,53.55,53.66,53.55,53.62,5000.0,48.9075,49.008,48.9075,48.9714,5000.0
2013-05-24 15:45:00,53.56,53.73,53.55,53.7,15100.0,48.9166,49.0719,48.9075,49.0445,15100.0
2013-05-24 15:50:00,53.69,53.75,53.62,53.72,8100.0,49.0354,49.0902,48.9714,49.0628,8100.0
2013-05-24 15:55:00,53.72,53.89,53.7,53.79,27600.0,49.0628,49.218,49.0445,49.1267,27600.0
2013-05-28 09:30:00,54.69,54.79,54.69,54.79,600.0,49.9487,50.04,49.9487,50.04,600.0
2013-05-28 09:35:00,54.79,55.03,54.73,54.73,16200.0,50.04,50.2592,49.9852,49.9852,16200.0
2013-05-28 09:40:00,54.78,54.85,54.72,54.75,4200.0,50.0309,50.0948,49.9761,50.0035,4200.0
2013-05-28 09:45:00,54.8,55.01,54.8,55.0,8800.0,50.0491,50.2409,50.0491,50.2318,8800.0
2013-05-28 09:50:00,55.02,55.04,54.94,54.95,7000.0,50.2501,50.2683,50.177,50.1861,7000.0
2013-05-28 09:55:00,54.95,55.02,54.91,55.02,3300.0,50.1861,50.2501,50.1496,50.2501,3300.0
2013-05-28 10:00:00,54.93,55.05,54.93,54.99,4800.0,50.1679,50.2775,50.1679,50.2227,4800.0
2013-05-28 10:05:00,54.95,55.0,54.9,55.0,6900.0,50.1861,50.2318,50.1405,50.2318,6900.0
2013-05-28 10:10:00,55.0,55.1,54.93,55.03,25900.0,50.2318,50.3231,50.1679,50.2592,25900.0
2013-05-28 10:15:00,55.03,55.11,55.0,55.05,17600.0,50.2592,50.3323,50.2318,50.2775,17600.0
2013-05-28 10:20:00,55.03,55.23,55.02,55.23,2300.0,50.2592,50.4419,50.2501,50.4419,2300.0
2013-05-28 10:25:00,55.21,55.27,55.16,55.19,3500.0,50.4236,50.4784,50.3779,50.4053,3500.0
2013-05-28 10:30:00,55.21,55.21,54.95,55.0,37600.0,50.4236,50.4236,50.1861,50.2318,37600.0
2013-05-28 10:35:00,54.97,55.0,54.95,54.99,4100.0,50.2044,50.2318,50.1861,50.2227,4100.0
2013-05-28 10:40:00,55.0,55.05,54.96,55.01,20800.0,50.2318,50.2775,50.1953,50.2409,20800.0
2013-05-28 10:45:00,55.0,55.09,55.0,55.09,3500.0,50.2318,50.314,50.2318,50.314,3500.0
2013-05-28 10:50:00,55.09,55.09,55.01,55.04,2200.0,50.314,50.314,50.2409,50.2683,2200.0
2013-05-28 10:55:00,55.06,55.06,55.0,55.04,2700.0,50.2866,50.2866,50.2318,50.2683,2700.0
2013-05-28 11:00:00,55.03,55.04,54.99,55.01,11000.0,50.2592,50.2683,50.2227,50.2409,11000.0
2013-05-28 11:05:00,55.01,55.05,54.99,55.02,17900.0,50.2409,50.2775,50.2227,50.2501,17900.0
2013-05-28 11:10:00,55.01,55.07,55.0,55.07,10000.0,50.2409,50.2957,50.2318,50.2957,10000.0
2013-05-28 11:15:00,55.07,55.07,55.0,55.03,6200.0,50.2957,50.2957,50.2318,50.2592,6200.0
2013-05-28 11:20:00,55.04,55.06,54.97,55.06,3000.0,50.2683,50.2866,50.2044,50.2866,3000.0
2013-05-28 11:25:00,55.1,55.1,55.02,55.03,7300.0,50.3231,50.3231,50.2501,50.2592,7300.0
2013-05-28 11:30:00,55.02,55.06,54.99,55.0,4500.0,50.2501,50.2866,50.2227,50.2318,4500.0
2013-05-28 11:35:00,55.01,55.01,54.9,54.98,3100.0,50.2409,50.2409,50.1405,50.2135,3100.0
2013-05-28 11:40:00,54.99,55.02,54.94,54.94,2300.0,50.2227,50.2501,50.177,50.177,2300.0
2013-05-28 11:45:00,54.98,54.98,54.82,54.9,4400.0,50.2135,50.2135,50.0674,50.1405,4400.0
2013-05-28 11:50:00,54.85,54.92,54.75,54.75,2500.0,50.0948,50.1587,50.0035,50.0035,2500.0
2013-05-28 11:55:00,54.75,54.75,54.5,54.54,3400.0,50.0035,50.0035,49.7752,49.8117,3400.0
2013-05-28 12:00:00,54.53,54.65,54.53,54.65,1100.0,49.8025,49.9121,49.8025,49.9121,1100.0
2013-05-28 12:05:00,54.71,54.9,54.67,54.9,1700.0,49.9669,50.1405,49.9304,50.1405,1700.0
2013-05-28 12:10:00,54.91,54.91,54.8,54.89,2400.0,50.1496,50.1496,50.0491,50.1313,2400.0
2013-05-28 12:15:00,54.89,54.9,54.75,54.88,2900.0,50.1313,50.1405,50.0035,50.1222,2900.0
2013-05-28 12:20:00,54.87,54.99,54.87,54.99,3600.0,50.1131,50.2227,50.1131,50.2227,3600.0
2013-05-28 12:25:00,54.97,54.97,54.88,54.9,1900.0,50.2044,50.2044,50.1222,50.1405,1900.0
2013-05-28 12:30:00,54.89,54.92,54.89,54.92,600.0,50.1313,50.1587,50.1313,50.1587,600.0
2013-05-28 12:35:00,54.91,54.91,54.86,54.88,1600.0,50.1496,50.1496,50.1039,50.1222,1600.0
2013-05-28 12:40:00,54.89,55.03,54.89,54.99,8800.0,50.1313,50.2592,50.1313,50.2227,8800.0
2013-05-28 12:45:00,55.02,55.02,54.97,54.97,900.0,50.2501,50.2501,50.2044,50.2044,900.0
2013-05-28 12:50:00,55.0,55.0,54.95,54.99,1500.0,50.2318,50.2318,50.1861,50.2227,1500.0
2013-05-28 12:55:00,55.0,55.02,54.94,55.0,3200.0,50.2318,50.2501,50.177,50.2318,3200.0
2013-05-28 13:00:00,55.02,55.05,54.99,54.99,3900.0,50.2501,50.2775,50.2227,50.2227,3900.0
2013-05-28 13:05:00,55.02,55.02,54.91,54.91,1900.0,50.2501,50.2501,50.1496,50.1496,1900.0
2013-05-28 13:10:00,54.91,54.93,54.89,54.93,1600.0,50.1496,50.1679,50.1313,50.1679,1600.0
2013-05-28 13:15:00,54.9,54.95,54.86,54.92,6200.0,50.1405,50.1861,50.1039,50.1587,6200.0
2013-05-28 13:20:00,54.95,54.96,54.89,54.96,4100.0,50.1861,50.1953,50.1313,50.1953,4100.0
2013-05-28 13:25:00,55.0,55.02,54.91,54.91,1100.0,50.2318,50.2501,50.1496,50.1496,1100.0
2013-05-28 13:30:00,54.94,54.96,54.89,54.96,8800.0,50.177,50.1953,50.1313,50.1953,8800.0
2013-05-28 13:35:00,54.96,55.01,54.93,54.94,2800.0,50.1953,50.2409,50.1679,50.177,2800.0
2013-05-28 13:40:00,54.92,54.94,54.83,54.83,4900.0,50.1587,50.177,50.0765,50.0765,4900.0
2013-05-28 13:45:00,54.81,54.81,54.73,54.81,2000.0,50.0583,50.0583,49.9852,50.0583,2000.0
2013-05-28 13:50:00,54.74,54.74,54.64,54.64,1100.0,49.9943,49.9943,49.903,49.903,1100.0
2013-05-28 13:55:00,54.63,54.67,54.61,54.67,1600.0,49.8939,49.9304,49.8756,49.9304,1600.0
2013-05-28 14:00:00,54.62,54.63,54.5,54.61,2400.0,49.8847,49.8939,49.7752,49.8756,2400.0
2013-05-28 14:05:00,54.62,54.65,54.61,54.65,1100.0,49.8847,49.9121,49.8756,49.9121,1100.0
2013-05-28 14:10:00,54.58,54.6,54.54,54.54,900.0,49.8482,49.8665,49.8117,49.8117,900.0
2013-05-28 14:15:00,54.56,54.69,54.53,54.69,3600.0,49.8299,49.9487,49.8025,49.9487,3600.0
2013-05-28 14:20:00,54.74,54.77,54.69,54.74,2500.0,49.9943,50.0217,49.9487,49.9943,2500.0
2013-05-28 14:25:00,54.7,54.7,54.61,54.64,2800.0,49.9578,49.9578,49.8756,49.903,2800.0
2013-05-28 14:30:00,54.59,54.6,54.56,54.56,1200.0,49.8573,49.8665,49.8299,49.8299,1200.0
2013-05-28 14:35:00,54.56,54.57,54.51,54.53,1500.0,49.8299,49.8391,49.7843,49.8025,1500.0
2013-05-28 14:40:00,54.54,54.61,54.54,54.6,2600.0,49.8117,49.8756,49.8117,49.8665,2600.0
2013-05-28 14:45:00,54.6,54.65,54.6,54.63,1900.0,49.8665,49.9121,49.8665,49.8939,1900.0
2013-05-28 14:50:00,54.61,54.7,54.61,54.66,2100.0,49.8756,49.9578,49.8756,49.9213,2100.0
2013-05-28 14:55:00,54.66,54.67,54.6,54.63,2500.0,49.9213,49.9304,49.8665,49.8939,2500.0
2013-05-28 15:00:00,54.62,54.65,54.58,54.65,2600.0,49.8847,49.9121,49.8482,49.9121,2600.0
2013-05-28 15:05:00,54.6,54.67,54.6,54.63,1600.0,49.8665,49.9304,49.8665,49.8939,1600.0
2013-05-28 15:10:00,54.64,54.64,54.59,54.63,2200.0,49.903,49.903,49.8573,49.8939,2200.0
2013-05-28 15:15:00,54.65,54.69,54.62,54.64,3100.0,49.9121,49.9487,49.8847,49.903,3100.0
2013-05-28 15:20:00,54.67,54.71,54.63,54.63,1300.0,49.9304,49.9669,49.8939,49.8939,1300.0
2013-05-28 15:25:00,54.63,54.65,54.59,54.62,3300.0,49.8939,49.9121,49.8573,49.8847,3300.0
2013-05-28 15:30:00,54.65,54.77,54.65,54.77,2300.0,49.9121,50.0217,49.9121,50.0217,2300.0
2013-05-28 15:35:00,54.76,54.9,54.76,54.87,5600.0,50.0126,50.1405,50.0126,50.1131,5600.0
2013-05-28 15:40:00,54.89,54.92,54.81,54.81,3800.0,50.1313,50.1587,50.0583,50.0583,3800.0
2013-05-28 15:45:00,54.81,54.81,54.7,54.73,11200.0,50.0583,50.0583,49.9578,49.9852,11200.0
2013-05-28 15:50:00,54.7,54.77,54.67,54.67,11100.0,49.9578,50.0217,49.9304,49.9304,11100.0
2013-05-28 15:55:00,54.71,54.82,54.69,54.73,23000.0,49.9669,50.0674,49.9487,49.9852,23000.0
2013-05-29 09:30:00,54.17,54.4,54.0,54.01,8600.0,49.4738,49.6838,49.3185,49.3276,8600.0
2013-05-29 09:35:00,54.07,54.12,53.9,53.9,4100.0,49.3824,49.4281,49.2272,49.2272,4100.0
2013-05-29 09:40:00,53.93,53.93,53.42,53.49,12500.0,49.2546,49.2546,48.7888,48.8527,12500.0
2013-05-29 09:45:00,53.39,53.69,53.39,53.69,5900.0,48.7614,49.0354,48.7614,49.0354,5900.0
2013-05-29 09:50:00,53.77,53.8,53.72,53.8,1200.0,49.1084,49.1358,49.0628,49.1358,1200.0
2013-05-29 09:55:00,53.77,53.92,53.71,53.75,800.0,49.1084,49.2454,49.0536,49.0902,800.0
2013-05-29 10:00:00,53.7,54.08,53.7,54.08,2300.0,49.0445,49.3916,49.0445,49.3916,2300.0
2013-05-29 10:05:00,54.01,54.08,54.0,54.08,7400.0,49.3276,49.3916,49.3185,49.3916,7400.0
2013-05-29 10:10:00,54.08,54.16,54.04,54.16,3100.0,49.3916,49.4646,49.355,49.4646,3100.0
2013-05-29 10:15:00,54.15,54.3,54.15,54.26,2600.0,49.4555,49.5925,49.4555,49.556,2600.0
2013-05-29 10:20:00,54.31,54.34,54.19,54.19,2700.0,49.6016,49.629,49.492,49.492,2700.0
2013-05-29 10:25:00,54.21,54.21,54.06,54.09,2300.0,49.5103,49.5103,49.3733,49.4007,2300.0
2013-05-29 10:30:00,54.07,54.07,53.96,54.0,11800.0,49.3824,49.3824,49.282,49.3185,11800.0
2013-05-29 10:35:00,54.03,54.03,53.94,53.94,700.0,49.3459,49.3459,49.2637,49.2637,700.0
2013-05-29 10:40:00,53.92,53.92,53.74,53.74,1400.0,49.2454,49.2454,49.081,49.081,1400.0
2013-05-29 10:45:00,53.72,53.76,53.57,53.61,2600.0,49.0628,49.0993,48.9258,48.9623,2600.0
2013-05-29 10:50:00,53.58,53.67,53.56,53.66,1800.0,48.9349,49.0171,48.9166,49.008,1800.0
2013-05-29 10:55:00,53.67,53.72,53.59,53.59,1200.0,49.0171,49.0628,48.944,48.944,1200.0
2013-05-29 11:00:00,53.51,53.55,53.47,53.47,1400.0,48.871,48.9075,48.8344,48.8344,1400.0
2013-05-29 11:05:00,53.47,53.52,53.45,53.52,7600.0,48.8344,48.8801,48.8162,48.8801,7600.0
2013-05-29 11:10:00,53.55,53.71,53.5,53.68,1400.0,48.9075,49.0536,48.8618,49.0262,1400.0
2013-05-29 11:15:00,53.67,53.75,53.67,53.75,900.0,49.0171,49.0902,49.0171,49.0902,900.0
2013-05-29 11:20:00,53.77,53.89,53.76,53.89,3900.0,49.1084,49.218,49.0993,49.218,3900.0
2013-05-29 11:25:00,53.91,53.92,53.9,53.92,900.0,49.2363,49.2454,49.2272,49.2454,900.0
2013-05-29 11:30:00,53.89,53.98,53.81,53.81,1500.0,49.218,49.3002,49.145,49.145,1500.0
2013-05-29 11:35:00,53.83,53.83,53.7,53.77,700.0,49.1632,49.1632,49.0445,49.1084,700.0
2013-05-29 11:40:00,53.77,53.82,53.77,53.82,400.0,49.1084,49.1541,49.1084,49.1541,400.0
2013-05-29 11:45:00,53.82,53.93,53.81,53.92,23300.0,49.1541,49.2546,49.145,49.2454,23300.0
2013-05-29 11:50:00,53.91,53.94,53.87,53.88,2100.0,49.2363,49.2637,49.1998,49.2089,2100.0
2013-05-29 11:55:00,53.91,53.94,53.9,53.91,1200.0,49.2363,49.2637,49.2272,49.2363,1200.0
2013-05-29 12:00:00,53.92,53.95,53.91,53.95,700.0,49.2454,49.2728,49.2363,49.2728,700.0
2013-05-29 12:05:00,53.91,53.98,53.91,53.92,500.0,49.2363,49.3002,49.2363,49.2454,500.0
2013-05-29 12:10:00,53.9,53.98,53.9,53.98,4000.0,49.2272,49.3002,49.2272,49.3002,4000.0
2013-05-29 12:15:00,53.93,54.07,53.93,54.07,3400.0,49.2546,49.3824,49.2546,49.3824,3400.0
2013-05-29 12:20:00,54.04,54.19,54.04,54.19,1600.0,49.355,49.492,49.355,49.492,1600.0
2013-05-29 12:25:00,54.19,54.2,54.13,54.16,2100.0,49.492,49.5012,49.4372,49.4646,2100.0
2013-05-29 12:30:00,54.17,54.25,54.17,54.23,2300.0,49.4738,49.5468,49.4738,49.5286,2300.0
2013-05-29 12:35:00,54.23,54.23,54.12,54.16,2100.0,49.5286,49.5286,49.4281,49.4646,2100.0
2013-05-29 12:40:00,54.14,54.14,54.11,54.11,800.0,49.4464,49.4464,49.419,49.419,800.0
2013-05-29 12:45:00,54.11,54.12,53.95,53.99,1200.0,49.419,49.4281,49.2728,49.3094,1200.0
2013-05-29 12:50:00,53.92,53.92,53.85,53.91,1200.0,49.2454,49.2454,49.1815,49.2363,1200.0
2013-05-29 12:55:00,53.9,53.92,53.86,53.87,700.0,49.2272,49.2454,49.1906,49.1998,700.0
2013-05-29 13:00:00,53.87,53.94,53.87,53.9,1400.0,49.1998,49.2637,49.1998,49.2272,1400.0
2013-05-29 13:05:00,53.9,53.93,53.9,53.93,900.0,49.2272,49.2546,49.2272,49.2546,900.0
2013-05-29 13:10:00,53.85,53.85,53.8,53.84,2200.0,49.1815,49.1815,49.1358,49.1724,2200.0
2013-05-29 13:15:00,53.81,53.85,53.81,53.85,600.0,49.145,49.1815,49.145,49.1815,600.0
2013-05-29 13:20:00,53.9,53.93,53.84,53.85,1300.0,49.2272,49.2546,49.1724,49.1815,1300.0
2013-05-29 13:25:00,53.88,53.91,53.85,53.85,1000.0,49.2089,49.2363,49.1815,49.1815,1000.0
2013-05-29 13:30:00,53.91,53.91,53.87,53.88,800.0,49.2363,49.2363,49.1998,49.2089,800.0
2013-05-29 13:35:00,53.93,54.01,53.93,54.01,900.0,49.2546,49.3276,49.2546,49.3276,900.0
2013-05-29 13:40:00,54.14,54.14,54.06,54.12,900.0,49.4464,49.4464,49.3733,49.4281,900.0
2013-05-29 13:45:00,54.15,54.15,54.1,54.1,1400.0,49.4555,49.4555,49.4098,49.4098,1400.0
2013-05-29 13:50:00,54.1,54.1,54.08,54.08,500.0,49.4098,49.4098,49.3916,49.3916,500.0
2013-05-29 13:55:00,54.08,54.22,54.08,54.19,1000.0,49.3916,49.5194,49.3916,49.492,1000.0
2013-05-29 14:00:00,54.21,54.21,54.19,54.21,800.0,49.5103,49.5103,49.492,49.5103,800.0
2013-05-29 14:05:00,54.2,54.21,54.15,54.19,700.0,49.5012,49.5103,49.4555,49.492,700.0
2013-05-29 14:10:00,54.25,54.27,54.2,54.27,1100.0,49.5468,49.5651,49.5012,49.5651,1100.0
2013-05-29 14:15:00,54.22,54.24,54.13,54.13,1100.0,49.5194,49.5377,49.4372,49.4372,1100.0
2013-05-29 14:20:00,54.17,54.21,54.15,54.21,2700.0,49.4738,49.5103,49.4555,49.5103,2700.0
2013-05-29 14:25:00,54.23,54.23,54.15,54.15,3100.0,49.5286,49.5286,49.4555,49.4555,3100.0
2013-05-29 14:30:00,54.12,54.19,54.11,54.13,2100.0,49.4281,49.492,49.419,49.4372,2100.0
2013-05-29 14:35:00,54.13,54.13,54.12,54.13,400.0,49.4372,49.4372,49.4281,49.4372,400.0
2013-05-29 14:40:00,54.13,54.2,54.13,54.2,1400.0,49.4372,49.5012,49.4372,49.5012,1400.0
2013-05-29 14:45:00,54.27,54.32,54.2,54.2,2900.0,49.5651,49.6108,49.5012,49.5012,2900.0
2013-05-29 14:50:00,54.19,54.23,54.19,54.23,1200.0,49.492,49.5286,49.492,49.5286,1200.0
2013-05-29 14:55:00,54.26,54.31,54.2,54.2,4700.0,49.556,49.6016,49.5012,49.5012,4700.0
2013-05-29 15:00:00,54.16,54.18,54.14,54.16,1400.0,49.4646,49.4829,49.4464,49.4646,1400.0
2013-05-29 15:05:00,54.16,54.28,54.13,54.25,4000.0,49.4646,49.5742,49.4372,49.5468,4000.0
2013-05-29 15:10:00,54.27,54.37,54.24,54.31,6900.0,49.5651,49.6564,49.5377,49.6016,6900.0
2013-05-29 15:15:00,54.3,54.33,54.27,54.28,2200.0,49.5925,49.6199,49.5651,49.5742,2200.0
2013-05-29 15:20:00,54.27,54.34,54.26,54.29,5100.0,49.5651,49.629,49.556,49.5834,5100.0
2013-05-29 15:25:00,54.35,54.46,54.34,54.46,6100.0,49.6382,49.7386,49.629,49.7386,6100.0
2013-05-29 15:30:00,54.45,54.52,54.45,54.47,8500.0,49.7295,49.7934,49.7295,49.7478,8500.0
2013-05-29 15:35:00,54.49,54.54,54.45,54.47,2400.0,49.766,49.8117,49.7295,49.7478,2400.0
2013-05-29 15:40:00,54.49,54.51,54.44,54.44,2300.0,49.766,49.7843,49.7204,49.7204,2300.0
2013-05-29 15:45:00,54.43,54.43,54.32,54.37,4500.0,49.7112,49.7112,49.6108,49.6564,4500.0
2013-05-29 15:50:00,54.32,54.37,54.24,54.3,8000.0,49.6108,49.6564,49.5377,49.5925,8000.0
2013-05-29 15:55:00,54.28,54.4,54.24,54.25,25200.0,49.5742,49.6838,49.5377,49.5468,25200.0
2013-05-30 09:30:00,54.38,54.46,54.26,54.26,5000.0,49.6656,49.7386,49.556,49.556,5000.0
2013-05-30 09:35:00,54.25,54.36,54.25,54.36,400.0,49.5468,49.6473,49.5468,49.6473,400.0
2013-05-30 09:40:00,54.45,54.52,54.4,54.51,400.0,49.7295,49.7934,49.6838,49.7843,400.0
2013-05-30 09:45:00,54.63,54.7,54.6,54.6,3400.0,49.8939,49.9578,49.8665,49.8665,3400.0
2013-05-30 09:50:00,54.63,54.65,54.61,54.62,2200.0,49.8939,49.9121,49.8756,49.8847,2200.0
2013-05-30 09:55:00,54.62,54.63,54.58,54.58,4000.0,49.8847,49.8939,49.8482,49.8482,4000.0
2013-05-30 10:00:00,54.54,54.61,54.47,54.5,3200.0,49.8117,49.8756,49.7478,49.7752,3200.0
2013-05-30 10:05:00,54.47,54.53,54.44,54.49,1600.0,49.7478,49.8025,49.7204,49.766,1600.0
2013-05-30 10:10:00,54.61,54.65,54.56,54.6,1300.0,49.8756,49.9121,49.8299,49.8665,1300.0
2013-05-30 10:15:00,54.67,54.67,54.46,54.46,1400.0,49.9304,49.9304,49.7386,49.7386,1400.0
2013-05-30 10:20:00,54.46,54.58,54.38,54.39,7000.0,49.7386,49.8482,49.6656,49.6747,7000.0
2013-05-30 10:25:00,54.35,54.35,54.28,54.3,8000.0,49.6382,49.6382,49.5742,49.5925,8000.0
2013-05-30 10:30:00,54.35,54.6,54.35,54.55,6100.0,49.6382,49.8665,49.6382,49.8208,6100.0
2013-05-30 10:35:00,54.48,54.64,54.47,54.61,4800.0,49.7569,49.903,49.7478,49.8756,4800.0
2013-05-30 10:40:00,54.64,54.65,54.59,54.65,1300.0,49.903,49.9121,49.8573,49.9121,1300.0
2013-05-30 10:45:00,54.65,54.74,54.62,54.66,3300.0,49.9121,49.9943,49.8847,49.9213,3300.0
2013-05-30 10:50:00,54.64,54.69,54.59,54.6,3800.0,49.903,49.9487,49.8573,49.8665,3800.0
2013-05-30 10:55:00,54.61,54.72,54.61,54.68,4200.0,49.8756,49.9761,49.8756,49.9395,4200.0
2013-05-30 11:00:00,54.67,54.67,54.56,54.56,1400.0,49.9304,49.9304,49.8299,49.8299,1400.0
2013-05-30 11:05:00,54.54,54.54,54.45,54.46,2000.0,49.8117,49.8117,49.7295,49.7386,2000.0
2013-05-30 11:10:00,54.47,54.58,54.46,54.53,4600.0,49.7478,49.8482,49.7386,49.8025,4600.0
2013-05-30 11:15:00,54.55,54.6,54.47,54.52,32300.0,49.8208,49.8665,49.7478,49.7934,32300.0
2013-05-30 11:20:00,54.51,54.66,54.44,54.66,13800.0,49.7843,49.9213,49.7204,49.9213,13800.0
2013-05-30 11:25:00,54.67,54.67,54.55,54.6,1800.0,49.9304,49.9304,49.8208,49.8665,1800.0
2013-05-30 11:30:00,54.61,54.67,54.6,54.61,3200.0,49.8756,49.9304,49.8665,49.8756,3200.0
2013-05-30 11:35:00,54.57,54.62,54.55,54.62,1600.0,49.8391,49.8847,49.8208,49.8847,1600.0
2013-05-30 11:40:00,54.56,54.68,54.54,54.64,12000.0,49.8299,49.9395,49.8117,49.903,12000.0
2013-05-30 11:45:00,54.67,54.83,54.67,54.72,4900.0,49.9304,50.0765,49.9304,49.9761,4900.0
2013-05-30 11:50:00,54.68,54.75,54.67,54.73,4300.0,49.9395,50.0035,49.9304,49.9852,4300.0
2013-05-30 11:55:00,54.71,54.75,54.71,54.74,800.0,49.9669,50.0035,49.9669,49.9943,800.0
2013-05-30 12:00:00,54.73,54.78,54.68,54.69,3200.0,49.9852,50.0309,49.9395,49.9487,3200.0
2013-05-30 12:05:00,54.67,54.68,54.54,54.54,2000.0,49.9304,49.9395,49.8117,49.8117,2000.0
2013-05-30 12:10:00,54.54,54.61,54.53,54.61,7400.0,49.8117,49.8756,49.8025,49.8756,7400.0
2013-05-30 12:15:00,54.63,54.64,54.54,54.55,6500.0,49.8939,49.903,49.8117,49.8208,6500.0
2013-05-30 12:20:00,54.59,54.61,54.59,54.61,1300.0,49.8573,49.8756,49.8573,49.8756,1300.0
2013-05-30 12:25:00,54.62,54.64,54.58,54.58,700.0,49.8847,49.903,49.8482,49.8482,700.0
2013-05-30 12:30:00,54.59,54.61,54.59,54.6,300.0,49.8573,49.8756,49.8573,49.8665,300.0
2013-05-30 12:35:00,54.62,54.65,54.58,54.58,1100.0,49.8847,49.9121,49.8482,49.8482,1100.0
2013-05-30 12:40:00,54.57,54.57,54.57,54.57,100.0,49.8391,49.8391,49.8391,49.8391,100.0
2013-05-30 12:45:00,54.55,54.62,54.55,54.59,1400.0,49.8208,49.8847,49.8208,49.8573,1400.0
2013-05-30 12:50:00,54.56,54.56,54.51,54.52,2300.0,49.8299,49.8299,49.7843,49.7934,2300.0
2013-05-30 12:55:00,54.55,54.62,54.55,54.62,1800.0,49.8208,49.8847,49.8208,49.8847,1800.0
2013-05-30 13:00:00,54.66,54.68,54.6,54.61,1200.0,49.9213,49.9395,49.8665,49.8756,1200.0
2013-05-30 13:05:00,54.63,54.68,54.63,54.63,1100.0,49.8939,49.9395,49.8939,49.8939,1100.0
2013-05-30 13:10:00,54.61,54.69,54.61,54.64,1700.0,49.8756,49.9487,49.8756,49.903,1700.0
2013-05-30 13:15:00,54.7,54.74,54.62,54.62,4300.0,49.9578,49.9943,49.8847,49.8847,4300.0
2013-05-30 13:20:00,54.66,54.66,54.6,54.6,200.0,49.9213,49.9213,49.8665,49.8665,200.0
2013-05-30 13:25:00,54.65,54.71,54.64,54.71,1300.0,49.9121,49.9669,49.903,49.9669,1300.0
2013-05-30 13:30:00,54.69,54.72,54.64,54.7,3600.0,49.9487,49.9761,49.903,49.9578,3600.0
2013-05-30 13:35:00,54.72,54.79,54.61,54.71,9000.0,49.9761,50.04,49.8756,49.9669,9000.0
2013-05-30 13:40:00,54.67,54.71,54.66,54.69,3000.0,49.9304,49.9669,49.9213,49.9487,3000.0
2013-05-30 13:45:00,54.72,54.74,54.7,54.74,1600.0,49.9761,49.9943,49.9578,49.9943,1600.0
2013-05-30 13:50:00,54.77,54.81,54.72,54.75,3200.0,50.0217,50.0583,49.9761,50.0035,3200.0
2013-05-30 13:55:00,54.75,54.75,54.68,54.73,17300.0,50.0035,50.0035,49.9395,49.9852,17300.0
2013-05-30 14:00:00,54.73,54.8,54.71,54.71,3400.0,49.9852,50.0491,49.9669,49.9669,3400.0
2013-05-30 14:05:00,54.75,54.75,54.56,54.58,7800.0,50.0035,50.0035,49.8299,49.8482,7800.0
2013-05-30 14:10:00,54.58,54.63,54.58,54.6,2000.0,49.8482,49.8939,49.8482,49.8665,2000.0
2013-05-30 14:15:00,54.6,54.63,54.57,54.57,3400.0,49.8665,49.8939,49.8391,49.8391,3400.0
2013-05-30 14:20:00,54.59,54.64,54.57,54.64,1400.0,49.8573,49.903,49.8391,49.903,1400.0
2013-05-30 14:25:00,54.62,54.67,54.62,54.66,5400.0,49.8847,49.9304,49.8847,49.9213,5400.0
2013-05-30 14:30:00,54.65,54.68,54.65,54.68,1700.0,49.9121,49.9395,49.9121,49.9395,1700.0
2013-05-30 14:35:00,54.68,54.73,54.68,54.69,1800.0,49.9395,49.9852,49.9395,49.9487,1800.0
2013-05-30 14:40:00,54.69,54.77,54.68,54.75,3400.0,49.9487,50.0217,49.9395,50.0035,3400.0
2013-05-30 14:45:00,54.75,54.76,54.74,54.74,1800.0,50.0035,50.0126,49.9943,49.9943,1800.0
2013-05-30 14:50:00,54.75,54.88,54.75,54.81,5100.0,50.0035,50.1222,50.0035,50.0583,5100.0
2013-05-30 14:55:00,54.79,54.82,54.73,54.73,1700.0,50.04,50.0674,49.9852,49.9852,1700.0
2013-05-30 15:00:00,54.72,54.73,54.69,54.73,2000.0,49.9761,49.9852,49.9487,49.9852,2000.0
2013-05-30 15:05:00,54.73,54.74,54.73,54.73,1200.0,49.9852,49.9943,49.9852,49.9852,1200.0
2013-05-30 15:10:00,54.73,54.75,54.71,54.73,1600.0,49.9852,50.0035,49.9669,49.9852,1600.0
2013-05-30 15:15:00,54.75,54.75,54.72,54.72,3700.0,50.0035,50.0035,49.9761,49.9761,3700.0
2013-05-30 15:20:00,54.74,54.78,54.67,54.67,5300.0,49.9943,50.0309,49.9304,49.9304,5300.0
2013-05-30 15:25:00,54.67,54.7,54.67,54.67,3700.0,49.9304,49.9578,49.9304,49.9304,3700.0
2013-05-30 15:30:00,54.66,54.67,54.58,54.61,6800.0,49.9213,49.9304,49.8482,49.8756,6800.0
2013-05-30 15:35:00,54.6,54.65,54.57,54.65,6000.0,49.8665,49.9121,49.8391,49.9121,6000.0
2013-05-30 15:40:00,54.64,54.72,54.64,54.71,4900.0,49.903,49.9761,49.903,49.9669,4900.0
2013-05-30 15:45:00,54.73,54.78,54.62,54.65,328800.0,49.9852,50.0309,49.8847,49.9121,328800.0
2013-05-30 15:50:00,54.64,54.68,54.59,54.66,81700.0,49.903,49.9395,49.8573,49.9213,81700.0
2013-05-30 15:55:00,54.65,54.68,54.59,54.65,23100.0,49.9121,49.9395,49.8573,49.9121,23100.0
2013-05-31 09:30:00,54.32,54.33,54.19,54.32,7900.0,49.6108,49.6199,49.492,49.6108,7900.0
2013-05-31 09:35:00,54.31,54.48,54.31,54.48,2700.0,49.6016,49.7569,49.6016,49.7569,2700.0
2013-05-31 09:40:00,54.55,54.57,54.4,54.44,7500.0,49.8208,49.8391,49.6838,49.7204,7500.0
2013-05-31 09:45:00,54.43,54.55,54.38,54.47,1700.0,49.7112,49.8208,49.6656,49.7478,1700.0
2013-05-31 09:50:00,54.5,54.5,54.37,54.37,2000.0,49.7752,49.7752,49.6564,49.6564,2000.0
2013-05-31 09:55:00,54.38,54.39,54.28,54.38,1200.0,49.6656,49.6747,49.5742,49.6656,1200.0
2013-05-31 10:00:00,54.41,54.46,54.3,54.3,2900.0,49.693,49.7386,49.5925,49.5925,2900.0
2013-05-31 10:05:00,54.27,54.35,54.05,54.05,3200.0,49.5651,49.6382,49.3642,49.3642,3200.0
2013-05-31 10:10:00,54.14,54.25,54.14,54.25,1400.0,49.4464,49.5468,49.4464,49.5468,1400.0
2013-05-31 10:15:00,54.25,54.26,54.15,54.26,3300.0,49.5468,49.556,49.4555,49.556,3300.0
2013-05-31 10:20:00,54.17,54.24,54.12,54.12,2400.0,49.4738,49.5377,49.4281,49.4281,2400.0
2013-05-31 10:25:00,54.09,54.1,54.04,54.1,4400.0,49.4007,49.4098,49.355,49.4098,4400.0
2013-05-31 10:30:00,54.06,54.34,54.06,54.29,3300.0,49.3733,49.629,49.3733,49.5834,3300.0
2013-05-31 10:35:00,54.29,54.34,54.26,54.26,4100.0,49.5834,49.629,49.556,49.556,4100.0
2013-05-31 10:40:00,54.24,54.24,54.07,54.13,1300.0,49.5377,49.5377,49.3824,49.4372,1300.0
2013-05-31 10:45:00,54.13,54.15,54.05,54.07,3800.0,49.4372,49.4555,49.3642,49.3824,3800.0
2013-05-31 10:50:00,54.04,54.07,53.99,53.99,1700.0,49.355,49.3824,49.3094,49.3094,1700.0
2013-05-31 10:55:00,53.96,53.96,53.89,53.89,2200.0,49.282,49.282,49.218,49.218,2200.0
2013-05-31 11:00:00,53.94,54.06,53.94,54.02,2100.0,49.2637,49.3733,49.2637,49.3368,2100.0
2013-05-31 11:05:00,54.14,54.43,54.14,54.43,2500.0,49.4464,49.7112,49.4464,49.7112,2500.0
2013-05-31 11:10:00,54.43,54.5,54.43,54.5,1800.0,49.7112,49.7752,49.7112,49.7752,1800.0
2013-05-31 11:15:00,54.5,54.51,54.46,54.48,10900.0,49.7752,49.7843,49.7386,49.7569,10900.0
2013-05-31 11:20:00,54.49,54.5,54.36,54.45,7000.0,49.766,49.7752,49.6473,49.7295,7000.0
2013-05-31 11:25:00,54.43,54.48,54.38,54.47,1600.0,49.7112,49.7569,49.6656,49.7478,1600.0
2013-05-31 11:30:00,54.42,54.5,54.42,54.45,3300.0,49.7021,49.7752,49.7021,49.7295,3300.0
2013-05-31 11:35:00,54.46,54.5,54.46,54.5,1400.0,49.7386,49.7752,49.7386,49.7752,1400.0
2013-05-31 11:40:00,54.46,54.49,54.43,54.48,1300.0,49.7386,49.766,49.7112,49.7569,1300.0
2013-05-31 11:45:00,54.5,54.54,54.49,54.5,2100.0,49.7752,49.8117,49.766,49.7752,2100.0
2013-05-31 11:50:00,54.53,54.57,54.52,54.54,2100.0,49.8025,49.8391,49.7934,49.8117,2100.0
2013-05-31 11:55:00,54.55,54.55,54.45,54.45,15100.0,49.8208,49.8208,49.7295,49.7295,15100.0
2013-05-31 12:00:00,54.44,54.44,54.27,54.28,2500.0,49.7204,49.7204,49.5651,49.5742,2500.0
2013-05-31 12:05:00,54.28,54.4,54.28,54.4,1300.0,49.5742,49.6838,49.5742,49.6838,1300.0
2013-05-31 12:10:00,54.41,54.43,54.37,54.4,1300.0,49.693,49.7112,49.6564,49.6838,1300.0
2013-05-31 12:15:00,54.39,54.39,54.35,54.39,1200.0,49.6747,49.6747,49.6382,49.6747,1200.0
2013-05-31 12:20:00,54.35,54.39,54.23,54.35,1300.0,49.6382,49.6747,49.5286,49.6382,1300.0
2013-05-31 12:25:00,54.34,54.36,54.29,54.35,3500.0,49.629,49.6473,49.5834,49.6382,3500.0
2013-05-31 12:30:00,54.31,54.35,54.25,54.34,7600.0,49.6016,49.6382,49.5468,49.629,7600.0
2013-05-31 12:35:00,54.31,54.37,54.27,54.28,5100.0,49.6016,49.6564,49.5651,49.5742,5100.0
2013-05-31 12:40:00,54.28,54.33,54.27,54.33,2300.0,49.5742,49.6199,49.5651,49.6199,2300.0
2013-05-31 12:45:00,54.33,54.35,54.29,54.3,2000.0,49.6199,49.6382,49.5834,49.5925,2000.0
2013-05-31 12:50:00,54.3,54.3,54.19,54.2,2700.0,49.5925,49.5925,49.492,49.5012,2700.0
2013-05-31 12:55:00,54.23,54.23,54.19,54.19,1500.0,49.5286,49.5286,49.492,49.492,1500.0
2013-05-31 13:00:00,54.13,54.23,54.13,54.23,1600.0,49.4372,49.5286,49.4372,49.5286,1600.0
2013-05-31 13:05:00,54.25,54.34,54.23,54.34,2000.0,49.5468,49.629,49.5286,49.629,2000.0
2013-05-31 13:10:00,54.34,54.39,54.26,54.38,77000.0,49.629,49.6747,49.556,49.6656,77000.0
2013-05-31 13:15:00,54.35,54.44,54.33,54.43,2800.0,49.6382,49.7204,49.6199,49.7112,2800.0
2013-05-31 13:20:00,54.44,54.52,54.44,54.48,2100.0,49.7204,49.7934,49.7204,49.7569,2100.0
2013-05-31 13:25:00,54.51,54.55,54.51,54.55,1200.0,49.7843,49.8208,49.7843,49.8208,1200.0
2013-05-31 13:30:00,54.59,54.59,54.51,54.51,600.0,49.8573,49.8573,49.7843,49.7843,600.0
2013-05-31 13:35:00,54.51,54.53,54.47,54.51,1400.0,49.7843,49.8025,49.7478,49.7843,1400.0
2013-05-31 13:40:00,54.51,54.53,54.47,54.53,600.0,49.7843,49.8025,49.7478,49.8025,600.0
2013-05-31 13:45:00,54.52,54.54,54.49,54.53,1200.0,49.7934,49.8117,49.766,49.8025,1200.0
2013-05-31 13:50:00,54.5,54.5,54.5,54.5,200.0,49.7752,49.7752,49.7752,49.7752,200.0
2013-05-31 13:55:00,54.47,54.51,54.47,54.51,1000.0,49.7478,49.7843,49.7478,49.7843,1000.0
2013-05-31 14:00:00,54.51,54.51,54.47,54.47,300.0,49.7843,49.7843,49.7478,49.7478,300.0
2013-05-31 14:05:00,54.47,54.5,54.45,54.5,500.0,49.7478,49.7752,49.7295,49.7752,500.0
2013-05-31 14:10:00,54.51,54.51,54.33,54.39,5300.0,49.7843,49.7843,49.6199,49.6747,5300.0
2013-05-31 14:15:00,54.36,54.45,54.36,54.42,2600.0,49.6473,49.7295,49.6473,49.7021,2600.0
2013-05-31 14:20:00,54.45,54.47,54.42,54.43,1000.0,49.7295,49.7478,49.7021,49.7112,1000.0
2013-05-31 14:25:00,54.44,54.45,54.42,54.44,900.0,49.7204,49.7295,49.7021,49.7204,900.0
2013-05-31 14:30:00,54.44,54.45,54.36,54.41,2400.0,49.7204,49.7295,49.6473,49.693,2400.0
2013-05-31 14:35:00,54.39,54.42,54.2,54.28,2300.0,49.6747,49.7021,49.5012,49.5742,2300.0
2013-05-31 14:40:00,54.27,54.27,54.23,54.27,500.0,49.5651,49.5651,49.5286,49.5651,500.0
2013-05-31 14:45:00,54.28,54.28,54.14,54.15,5400.0,49.5742,49.5742,49.4464,49.4555,5400.0
2013-05-31 14:50:00,54.18,54.28,54.16,54.16,800.0,49.4829,49.5742,49.4646,49.4646,800.0
2013-05-31 14:55:00,54.14,54.16,54.14,54.16,800.0,49.4464,49.4646,49.4464,49.4646,800.0
2013-05-31 15:00:00,54.09,54.22,54.09,54.22,1700.0,49.4007,49.5194,49.4007,49.5194,1700.0
2013-05-31 15:05:00,54.26,54.32,54.26,54.29,1200.0,49.556,49.6108,49.556,49.5834,1200.0
2013-05-31 15:10:00,54.33,54.33,54.26,54.3,2400.0,49.6199,49.6199,49.556,49.5925,2400.0
2013-05-31 15:15:00,54.28,54.43,54.28,54.35,3400.0,49.5742,49.7112,49.5742,49.6382,3400.0
2013-05-31 15:20:00,54.35,54.44,54.35,54.38,2700.0,49.6382,49.7204,49.6382,49.6656,2700.0
2013-05-31 15:25:00,54.39,54.39,54.29,54.33,2600.0,49.6747,49.6747,49.5834,49.6199,2600.0
2013-05-31 15:30:00,54.29,54.29,54.12,54.14,3000.0,49.5834,49.5834,49.4281,49.4464,3000.0
2013-05-31 15:35:00,54.18,54.22,54.13,54.13,3500.0,49.4829,49.5194,49.4372,49.4372,3500.0
2013-05-31 15:40:00,54.15,54.23,54.13,54.22,2100.0,49.4555,49.5286,49.4372,49.5194,2100.0
2013-05-31 15:45:00,54.14,54.16,53.94,53.96,12100.0,49.4464,49.4646,49.2637,49.282,12100.0
2013-05-31 15:50:00,53.95,53.99,53.84,53.84,20100.0,49.2728,49.3094,49.1724,49.1724,20100.0
2013-05-31 15:55:00,53.81,53.87,53.56,53.58,71000.0,49.145,49.1998,48.9166,48.9349,71000.0
2013-06-03 09:30:00,53.77,53.77,53.34,53.34,8000.0,49.1084,49.1084,48.7157,48.7157,8000.0
2013-06-03 09:35:00,53.34,53.4,53.23,53.24,3300.0,48.7157,48.7705,48.6153,48.6244,3300.0
2013-06-03 09:40:00,53.28,53.28,52.87,53.03,3500.0,48.6609,48.6609,48.2865,48.4326,3500.0
2013-06-03 09:45:00,52.9,53.0,52.75,52.84,4800.0,48.3139,48.4052,48.1769,48.2591,4800.0
2013-06-03 09:50:00,52.84,53.29,52.84,53.24,8300.0,48.2591,48.6701,48.2591,48.6244,8300.0
2013-06-03 09:55:00,53.25,53.3,53.0,53.0,9000.0,48.6335,48.6792,48.4052,48.4052,9000.0
2013-06-03 10:00:00,52.81,53.15,52.8,52.98,13900.0,48.2317,48.5422,48.2225,48.3869,13900.0
2013-06-03 10:05:00,53.03,53.31,52.92,53.3,12200.0,48.4326,48.6883,48.3321,48.6792,12200.0
2013-06-03 10:10:00,53.19,53.46,53.19,53.3,7600.0,48.5787,48.8253,48.5787,48.6792,7600.0
2013-06-03 10:15:00,53.17,53.2,53.0,53.2,9000.0,48.5605,48.5879,48.4052,48.5879,9000.0
2013-06-03 10:20:00,53.2,53.32,53.05,53.05,5900.0,48.5879,48.6974,48.4509,48.4509,5900.0
2013-06-03 10:25:00,53.03,53.16,52.92,53.16,8300.0,48.4326,48.5513,48.3321,48.5513,8300.0
2013-06-03 10:30:00,53.0,53.1,52.82,52.87,8000.0,48.4052,48.4965,48.2408,48.2865,8000.0
2013-06-03 10:35:00,52.9,52.91,52.63,52.68,13700.0,48.3139,48.323,48.0673,48.1129,13700.0
2013-06-03 10:40:00,52.68,52.68,52.5,52.57,15000.0,48.1129,48.1129,47.9485,48.0125,15000.0
2013-06-03 10:45:00,52.56,52.68,52.44,52.68,11300.0,48.0033,48.1129,47.8937,48.1129,11300.0
2013-06-03 10:50:00,52.68,52.73,52.56,52.61,4600.0,48.1129,48.1586,48.0033,48.049,4600.0
2013-06-03 10:55:00,52.56,52.56,52.41,52.46,3800.0,48.0033,48.0033,47.8663,47.912,3800.0
2013-06-03 11:00:00,52.41,52.52,52.39,52.39,7800.0,47.8663,47.9668,47.8481,47.8481,7800.0
2013-06-03 11:05:00,52.44,52.45,52.32,52.39,5000.0,47.8937,47.9029,47.7841,47.8481,5000.0
2013-06-03 11:10:00,52.36,52.39,52.07,52.19,6800.0,47.8207,47.8481,47.5558,47.6654,6800.0
2013-06-03 11:15:00,52.18,52.25,52.08,52.23,4500.0,47.6563,47.7202,47.565,47.7019,4500.0
2013-06-03 11:20:00,52.2,52.2,51.93,51.93,5000.0,47.6745,47.6745,47.428,47.428,5000.0
2013-06-03 11:25:00,51.93,52.0,51.86,51.99,6100.0,47.428,47.4919,47.364,47.4828,6100.0
2013-06-03 11:30:00,51.98,52.06,51.94,51.99,5100.0,47.4736,47.5467,47.4371,47.4828,5100.0
2013-06-03 11:35:00,51.96,52.06,51.93,52.06,4500.0,47.4554,47.5467,47.428,47.5467,4500.0
2013-06-03 11:40:00,52.01,52.3,52.0,52.3,3900.0,47.501,47.7659,47.4919,47.7659,3900.0
2013-06-03 11:45:00,52.27,52.41,52.25,52.4,4600.0,47.7385,47.8663,47.7202,47.8572,4600.0
2013-06-03 11:50:00,52.42,52.47,52.34,52.34,3800.0,47.8755,47.9211,47.8024,47.8024,3800.0
2013-06-03 11:55:00,52.39,52.49,52.34,52.49,3600.0,47.8481,47.9394,47.8024,47.9394,3600.0
2013-06-03 12:00:00,52.48,52.56,52.42,52.49,3400.0,47.9303,48.0033,47.8755,47.9394,3400.0
2013-06-03 12:05:00,52.45,52.51,52.37,52.47,2600.0,47.9029,47.9577,47.8298,47.9211,2600.0
2013-06-03 12:10:00,52.51,52.53,52.4,52.43,2400.0,47.9577,47.9759,47.8572,47.8846,2400.0
2013-06-03 12:15:00,52.42,52.47,52.37,52.38,4000.0,47.8755,47.9211,47.8298,47.8389,4000.0
2013-06-03 12:20:00,52.43,52.47,52.43,52.46,1900.0,47.8846,47.9211,47.8846,47.912,1900.0
2013-06-03 12:25:00,52.45,52.46,52.38,52.45,5300.0,47.9029,47.912,47.8389,47.9029,5300.0
2013-06-03 12:30:00,52.45,52.46,52.31,52.35,4100.0,47.9029,47.912,47.775,47.8115,4100.0
2013-06-03 12:35:00,52.36,52.47,52.33,52.43,6600.0,47.8207,47.9211,47.7933,47.8846,6600.0
2013-06-03 12:40:00,52.38,52.43,52.35,52.42,4400.0,47.8389,47.8846,47.8115,47.8755,4400.0
2013-06-03 12:45:00,52.4,52.56,52.37,52.54,4100.0,47.8572,48.0033,47.8298,47.9851,4100.0
2013-06-03 12:50:00,52.53,52.68,52.52,52.58,3900.0,47.9759,48.1129,47.9668,48.0216,3900.0
2013-06-03 12:55:00,52.6,52.6,52.48,52.56,3100.0,48.0399,48.0399,47.9303,48.0033,3100.0
2013-06-03 13:00:00,52.59,52.68,52.54,52.68,4700.0,48.0307,48.1129,47.9851,48.1129,4700.0
2013-06-03 13:05:00,52.68,52.74,52.66,52.71,2500.0,48.1129,48.1677,48.0947,48.1403,2500.0
2013-06-03 13:10:00,52.75,52.75,52.64,52.65,3300.0,48.1769,48.1769,48.0764,48.0855,3300.0
2013-06-03 13:15:00,52.66,52.68,52.55,52.6,3200.0,48.0947,48.1129,47.9942,48.0399,3200.0
2013-06-03 13:20:00,52.63,52.64,52.56,52.56,2400.0,48.0673,48.0764,48.0033,48.0033,2400.0
2013-06-03 13:25:00,52.55,52.59,52.52,52.59,1600.0,47.9942,48.0307,47.9668,48.0307,1600.0
2013-06-03 13:30:00,52.57,52.58,52.48,52.48,3100.0,48.0125,48.0216,47.9303,47.9303,3100.0
2013-06-03 13:35:00,52.48,52.48,52.39,52.45,2800.0,47.9303,47.9303,47.8481,47.9029,2800.0
2013-06-03 13:40:00,52.48,52.48,52.33,52.39,3100.0,47.9303,47.9303,47.7933,47.8481,3100.0
2013-06-03 13:45:00,52.38,52.52,52.36,52.51,2900.0,47.8389,47.9668,47.8207,47.9577,2900.0
2013-06-03 13:50:00,52.52,52.69,52.48,52.53,5000.0,47.9668,48.1221,47.9303,47.9759,5000.0
2013-06-03 13:55:00,52.54,52.55,52.42,52.49,3900.0,47.9851,47.9942,47.8755,47.9394,3900.0
2013-06-03 14:00:00,52.49,52.57,52.42,52.5,3400.0,47.9394,48.0125,47.8755,47.9485,3400.0
2013-06-03 14:05:00,52.55,52.7,52.54,52.7,13900.0,47.9942,48.1312,47.9851,48.1312,13900.0
2013-06-03 14:10:00,52.69,52.77,52.68,52.77,5500.0,48.1221,48.1951,48.1129,48.1951,5500.0
2013-06-03 14:15:00,52.72,52.74,52.68,52.68,1500.0,48.1495,48.1677,48.1129,48.1129,1500.0
2013-06-03 14:20:00,52.71,52.81,52.71,52.81,13800.0,48.1403,48.2317,48.1403,48.2317,13800.0
2013-06-03 14:25:00,52.82,52.85,52.71,52.71,3000.0,48.2408,48.2682,48.1403,48.1403,3000.0
2013-06-03 14:30:00,52.72,52.74,52.66,52.68,3800.0,48.1495,48.1677,48.0947,48.1129,3800.0
2013-06-03 14:35:00,52.68,52.82,52.68,52.77,3900.0,48.1129,48.2408,48.1129,48.1951,3900.0
2013-06-03 14:40:00,52.77,53.13,52.77,53.08,12900.0,48.1951,48.5239,48.1951,48.4783,12900.0
2013-06-03 14:45:00,53.04,53.04,52.76,52.78,3400.0,48.4417,48.4417,48.186,48.2043,3400.0
2013-06-03 14:50:00,52.79,53.04,52.78,52.92,5200.0,48.2134,48.4417,48.2043,48.3321,5200.0
2013-06-03 14:55:00,52.91,52.93,52.86,52.91,3500.0,48.323,48.3413,48.2773,48.323,3500.0
2013-06-03 15:00:00,52.91,52.94,52.85,52.89,5200.0,48.323,48.3504,48.2682,48.3047,5200.0
2013-06-03 15:05:00,52.88,53.0,52.88,52.97,3900.0,48.2956,48.4052,48.2956,48.3778,3900.0
2013-06-03 15:10:00,52.95,53.05,52.92,53.01,6100.0,48.3595,48.4509,48.3321,48.4143,6100.0
2013-06-03 15:15:00,53.04,53.04,52.91,52.91,3200.0,48.4417,48.4417,48.323,48.323,3200.0
2013-06-03 15:20:00,52.94,53.12,52.94,52.98,5200.0,48.3504,48.5148,48.3504,48.3869,5200.0
2013-06-03 15:25:00,53.03,53.08,52.95,53.08,4900.0,48.4326,48.4783,48.3595,48.4783,4900.0
2013-06-03 15:30:00,53.04,53.06,52.96,53.06,6700.0,48.4417,48.46,48.3687,48.46,6700.0
2013-06-03 15:35:00,53.04,53.12,53.02,53.09,7000.0,48.4417,48.5148,48.4235,48.4874,7000.0
2013-06-03 15:40:00,53.09,53.19,53.07,53.19,6800.0,48.4874,48.5787,48.4691,48.5787,6800.0
2013-06-03 15:45:00,53.19,53.31,53.14,53.21,17500.0,48.5787,48.6883,48.5331,48.597,17500.0
2013-06-03 15:50:00,53.2,53.3,53.15,53.28,10200.0,48.5879,48.6792,48.5422,48.6609,10200.0
2013-06-03 15:55:00,53.28,53.32,53.14,53.19,42300.0,48.6609,48.6974,48.5331,48.5787,42300.0
2013-06-04 09:30:00,53.2,53.83,53.12,53.69,12100.0,48.5879,49.1632,48.5148,49.0354,12100.0
2013-06-04 09:35:00,53.77,54.22,53.73,54.06,12200.0,49.1084,49.5194,49.0719,49.3733,12200.0
2013-06-04 09:40:00,54.06,54.15,53.76,53.76,8000.0,49.3733,49.4555,49.0993,49.0993,8000.0
2013-06-04 09:45:00,53.74,53.86,53.69,53.77,7300.0,49.081,49.1906,49.0354,49.1084,7300.0
2013-06-04 09:50:00,53.66,53.71,53.36,53.49,5400.0,49.008,49.0536,48.734,48.8527,5400.0
2013-06-04 09:55:00,53.38,53.54,53.38,53.54,4500.0,48.7522,48.8984,48.7522,48.8984,4500.0
2013-06-04 10:00:00,53.49,53.49,53.16,53.31,14400.0,48.8527,48.8527,48.5513,48.6883,14400.0
2013-06-04 10:05:00,53.22,53.28,52.81,52.81,8700.0,48.6061,48.6609,48.2317,48.2317,8700.0
2013-06-04 10:10:00,52.79,53.23,52.79,53.18,9600.0,48.2134,48.6153,48.2134,48.5696,9600.0
2013-06-04 10:15:00,53.22,53.22,53.02,53.15,6800.0,48.6061,48.6061,48.4235,48.5422,6800.0
2013-06-04 10:20:00,53.16,53.29,53.11,53.23,7400.0,48.5513,48.6701,48.5057,48.6153,7400.0
2013-06-04 10:25:00,53.23,53.26,53.18,53.2,4700.0,48.6153,48.6427,48.5696,48.5879,4700.0
2013-06-04 10:30:00,53.2,53.33,53.09,53.28,6400.0,48.5879,48.7066,48.4874,48.6609,6400.0
2013-06-04 10:35:00,53.21,53.25,53.12,53.15,7000.0,48.597,48.6335,48.5148,48.5422,7000.0
2013-06-04 10:40:00,53.16,53.21,53.09,53.19,5600.0,48.5513,48.597,48.4874,48.5787,5600.0
2013-06-04 10:45:00,53.14,53.19,53.01,53.02,3500.0,48.5331,48.5787,48.4143,48.4235,3500.0
2013-06-04 10:50:00,53.05,53.05,52.68,52.71,5100.0,48.4509,48.4509,48.1129,48.1403,5100.0
2013-06-04 10:55:00,52.7,52.85,52.7,52.71,3300.0,48.1312,48.2682,48.1312,48.1403,3300.0
2013-06-04 11:00:00,52.69,52.97,52.69,52.85,14400.0,48.1221,48.3778,48.1221,48.2682,14400.0
2013-06-04 11:05:00,52.87,52.92,52.83,52.85,2500.0,48.2865,48.3321,48.2499,48.2682,2500.0
2013-06-04 11:10:00,52.9,52.9,52.72,52.84,4500.0,48.3139,48.3139,48.1495,48.2591,4500.0
2013-06-04 11:15:00,52.9,53.07,52.9,53.06,2700.0,48.3139,48.4691,48.3139,48.46,2700.0
2013-06-04 11:20:00,53.1,53.14,53.07,53.14,1600.0,48.4965,48.5331,48.4691,48.5331,1600.0
2013-06-04 11:25:00,53.14,53.26,53.12,53.21,4700.0,48.5331,48.6427,48.5148,48.597,4700.0
2013-06-04 11:30:00,53.22,53.22,53.08,53.15,2300.0,48.6061,48.6061,48.4783,48.5422,2300.0
2013-06-04 11:35:00,53.14,53.15,52.98,53.04,4700.0,48.5331,48.5422,48.3869,48.4417,4700.0
2013-06-04 11:40:00,53.13,53.27,53.12,53.25,3300.0,48.5239,48.6518,48.5148,48.6335,3300.0
2013-06-04 11:45:00,53.24,53.27,53.12,53.13,3200.0,48.6244,48.6518,48.5148,48.5239,3200.0
2013-06-04 11:50:00,53.13,53.25,53.11,53.25,2500.0,48.5239,48.6335,48.5057,48.6335,2500.0
2013-06-04 11:55:00,53.25,53.31,53.24,53.28,2100.0,48.6335,48.6883,48.6244,48.6609,2100.0
2013-06-04 12:00:00,53.25,53.3,53.04,53.04,3900.0,48.6335,48.6792,48.4417,48.4417,3900.0
2013-06-04 12:05:00,53.1,53.12,52.99,53.02,3200.0,48.4965,48.5148,48.3961,48.4235,3200.0
2013-06-04 12:10:00,52.98,53.01,52.9,52.9,2900.0,48.3869,48.4143,48.3139,48.3139,2900.0
2013-06-04 12:15:00,52.92,52.92,52.75,52.75,2200.0,48.3321,48.3321,48.1769,48.1769,2200.0
2013-06-04 12:20:00,52.75,52.77,52.66,52.67,2300.0,48.1769,48.1951,48.0947,48.1038,2300.0
2013-06-04 12:25:00,52.64,52.64,52.43,52.53,3900.0,48.0764,48.0764,47.8846,47.9759,3900.0
2013-06-04 12:30:00,52.54,52.6,52.53,52.59,800.0,47.9851,48.0399,47.9759,48.0307,800.0
2013-06-04 12:35:00,52.58,52.66,52.55,52.66,2400.0,48.0216,48.0947,47.9942,48.0947,2400.0
2013-06-04 12:40:00,52.62,52.62,52.55,52.6,1500.0,48.0581,48.0581,47.9942,48.0399,1500.0
2013-06-04 12:45:00,52.57,52.57,52.42,52.42,2800.0,48.0125,48.0125,47.8755,47.8755,2800.0
2013-06-04 12:50:00,52.42,52.61,52.41,52.47,3400.0,47.8755,48.049,47.8663,47.9211,3400.0
2013-06-04 12:55:00,52.5,52.54,52.43,52.52,3100.0,47.9485,47.9851,47.8846,47.9668,3100.0
2013-06-04 13:00:00,52.53,52.56,52.48,52.52,6600.0,47.9759,48.0033,47.9303,47.9668,6600.0
2013-06-04 13:05:00,52.56,52.67,52.56,52.67,2600.0,48.0033,48.1038,48.0033,48.1038,2600.0
2013-06-04 13:10:00,52.67,52.71,52.62,52.71,1400.0,48.1038,48.1403,48.0581,48.1403,1400.0
2013-06-04 13:15:00,52.72,52.74,52.7,52.73,2200.0,48.1495,48.1677,48.1312,48.1586,2200.0
2013-06-04 13:20:00,52.73,52.73,52.64,52.64,1400.0,48.1586,48.1586,48.0764,48.0764,1400.0
2013-06-04 13:25:00,52.65,52.65,52.31,52.37,3200.0,48.0855,48.0855,47.775,47.8298,3200.0
2013-06-04 13:30:00,52.39,52.43,52.28,52.42,3300.0,47.8481,47.8846,47.7476,47.8755,3300.0
2013-06-04 13:35:00,52.38,52.38,52.23,52.3,2000.0,47.8389,47.8389,47.7019,47.7659,2000.0
2013-06-04 13:40:00,52.28,52.31,52.23,52.31,2500.0,47.7476,47.775,47.7019,47.775,2500.0
2013-06-04 13:45:00,52.28,52.29,52.16,52.19,2600.0,47.7476,47.7567,47.638,47.6654,2600.0
2013-06-04 13:50:00,52.13,52.27,52.13,52.17,3300.0,47.6106,47.7385,47.6106,47.6471,3300.0
2013-06-04 13:55:00,52.13,52.19,52.12,52.16,1800.0,47.6106,47.6654,47.6015,47.638,1800.0
2013-06-04 14:00:00,52.14,52.2,52.05,52.1,3600.0,47.6197,47.6745,47.5376,47.5832,3600.0
2013-06-04 14:05:00,52.07,52.12,51.98,52.01,2600.0,47.5558,47.6015,47.4736,47.501,2600.0
2013-06-04 14:10:00,51.95,52.04,51.92,52.03,3800.0,47.4462,47.5284,47.4188,47.5193,3800.0
2013-06-04 14:15:00,52.05,52.05,51.99,52.04,6400.0,47.5376,47.5376,47.4828,47.5284,6400.0
2013-06-04 14:20:00,52.06,52.16,52.03,52.06,7800.0,47.5467,47.638,47.5193,47.5467,7800.0
2013-06-04 14:25:00,52.05,52.24,52.05,52.24,4200.0,47.5376,47.7111,47.5376,47.7111,4200.0
2013-06-04 14:30:00,52.27,52.35,52.25,52.33,6300.0,47.7385,47.8115,47.7202,47.7933,6300.0
2013-06-04 14:35:00,52.33,52.33,52.22,52.24,2900.0,47.7933,47.7933,47.6928,47.7111,2900.0
2013-06-04 14:40:00,52.27,52.36,52.27,52.27,2500.0,47.7385,47.8207,47.7385,47.7385,2500.0
2013-06-04 14:45:00,52.28,52.29,52.23,52.28,1900.0,47.7476,47.7567,47.7019,47.7476,1900.0
2013-06-04 14:50:00,52.31,52.38,52.25,52.3,4300.0,47.775,47.8389,47.7202,47.7659,4300.0
2013-06-04 14:55:00,52.26,52.28,52.17,52.2,2400.0,47.7293,47.7476,47.6471,47.6745,2400.0
2013-06-04 15:00:00,52.2,52.28,52.16,52.28,5000.0,47.6745,47.7476,47.638,47.7476,5000.0
2013-06-04 15:05:00,52.25,52.35,52.23,52.32,2300.0,47.7202,47.8115,47.7019,47.7841,2300.0
2013-06-04 15:10:00,52.28,52.31,52.15,52.15,4500.0,47.7476,47.775,47.6289,47.6289,4500.0
2013-06-04 15:15:00,52.16,52.16,52.01,52.03,5300.0,47.638,47.638,47.501,47.5193,5300.0
2013-06-04 15:20:00,52.04,52.09,51.99,52.04,3600.0,47.5284,47.5741,47.4828,47.5284,3600.0
2013-06-04 15:25:00,52.02,52.08,51.99,51.99,6300.0,47.5102,47.565,47.4828,47.4828,6300.0
2013-06-04 15:30:00,51.99,52.18,51.98,52.17,10700.0,47.4828,47.6563,47.4736,47.6471,10700.0
2013-06-04 15:35:00,52.15,52.18,52.11,52.18,4700.0,47.6289,47.6563,47.5924,47.6563,4700.0
2013-06-04 15:40:00,52.19,52.26,52.16,52.22,8200.0,47.6654,47.7293,47.638,47.6928,8200.0
2013-06-04 15:45:00,52.23,52.28,52.0,52.0,14500.0,47.7019,47.7476,47.4919,47.4919,14500.0
2013-06-04 15:50:00,52.01,52.07,51.96,52.02,16100.0,47.501,47.5558,47.4554,47.5102,16100.0
2013-06-04 15:55:00,52.03,52.14,52.01,52.06,32400.0,47.5193,47.6197,47.501,47.5467,32400.0
2013-06-05 09:30:00,51.79,51.97,51.76,51.76,3400.0,47.3001,47.4645,47.2727,47.2727,3400.0
2013-06-05 09:35:00,51.75,51.87,51.7,51.87,1200.0,47.2636,47.3732,47.2179,47.3732,1200.0
2013-06-05 09:40:00,51.88,52.07,51.83,52.07,5500.0,47.3823,47.5558,47.3366,47.5558,5500.0
2013-06-05 09:45:00,52.09,52.21,52.0,52.19,1200.0,47.5741,47.6837,47.4919,47.6654,1200.0
2013-06-05 09:50:00,52.17,52.18,51.84,51.92,6700.0,47.6471,47.6563,47.3458,47.4188,6700.0
2013-06-05 09:55:00,51.94,51.95,51.58,51.58,1500.0,47.4371,47.4462,47.1083,47.1083,1500.0
2013-06-05 10:00:00,51.55,51.85,51.54,51.74,2900.0,47.0809,47.3549,47.0718,47.2544,2900.0
2013-06-05 10:05:00,51.81,51.87,51.61,51.61,3100.0,47.3184,47.3732,47.1357,47.1357,3100.0
2013-06-05 10:10:00,51.74,51.74,51.6,51.6,300.0,47.2544,47.2544,47.1266,47.1266,300.0
2013-06-05 10:15:00,51.61,51.61,51.33,51.37,2700.0,47.1357,47.1357,46.88,46.9165,2700.0
2013-06-05 10:20:00,51.4,51.42,51.24,51.35,2800.0,46.9439,46.9622,46.7978,46.8982,2800.0
2013-06-05 10:25:00,51.36,51.5,51.3,51.5,8300.0,46.9074,47.0352,46.8526,47.0352,8300.0
2013-06-05 10:30:00,51.46,51.46,51.3,51.38,2900.0,46.9987,46.9987,46.8526,46.9256,2900.0
2013-06-05 10:35:00,51.38,51.49,51.3,51.33,5200.0,46.9256,47.0261,46.8526,46.88,5200.0
2013-06-05 10:40:00,51.38,51.56,51.38,51.56,2800.0,46.9256,47.09,46.9256,47.09,2800.0
2013-06-05 10:45:00,51.52,51.53,51.42,51.47,2500.0,47.0535,47.0626,46.9622,47.0078,2500.0
2013-06-05 10:50:00,51.45,51.53,51.42,51.49,1800.0,46.9896,47.0626,46.9622,47.0261,1800.0
2013-06-05 10:55:00,51.49,51.54,51.44,51.44,700.0,47.0261,47.0718,46.9804,46.9804,700.0
2013-06-05 11:00:00,51.43,51.43,51.3,51.37,1100.0,46.9713,46.9713,46.8526,46.9165,1100.0
2013-06-05 11:05:00,51.31,51.31,51.17,51.31,1400.0,46.8617,46.8617,46.7338,46.8617,1400.0
2013-06-05 11:10:00,51.26,51.55,51.26,51.53,6100.0,46.816,47.0809,46.816,47.0626,6100.0
2013-06-05 11:15:00,51.58,51.63,51.48,51.63,2100.0,47.1083,47.154,47.017,47.154,2100.0
2013-06-05 11:20:00,51.59,51.59,51.45,51.46,1100.0,47.1174,47.1174,46.9896,46.9987,1100.0
2013-06-05 11:25:00,51.47,51.47,51.39,51.39,1900.0,47.0078,47.0078,46.9348,46.9348,1900.0
2013-06-05 11:30:00,51.31,51.31,51.18,51.21,6100.0,46.8617,46.8617,46.743,46.7704,6100.0
2013-06-05 11:35:00,51.19,51.4,51.18,51.33,5600.0,46.7521,46.9439,46.743,46.88,5600.0
2013-06-05 11:40:00,51.38,51.38,51.3,51.32,2900.0,46.9256,46.9256,46.8526,46.8708,2900.0
2013-06-05 11:45:00,51.36,51.42,51.31,51.34,1700.0,46.9074,46.9622,46.8617,46.8891,1700.0
2013-06-05 11:50:00,51.31,51.31,51.25,51.29,800.0,46.8617,46.8617,46.8069,46.8434,800.0
2013-06-05 11:55:00,51.29,51.3,51.12,51.15,3700.0,46.8434,46.8526,46.6882,46.7156,3700.0
2013-06-05 12:00:00,51.16,51.26,51.14,51.16,2900.0,46.7247,46.816,46.7064,46.7247,2900.0
2013-06-05 12:05:00,51.16,51.16,50.86,50.93,5700.0,46.7247,46.7247,46.4507,46.5146,5700.0
2013-06-05 12:10:00,50.96,51.08,50.96,51.08,4000.0,46.542,46.6516,46.542,46.6516,4000.0
2013-06-05 12:15:00,51.02,51.16,51.02,51.07,1900.0,46.5968,46.7247,46.5968,46.6425,1900.0
2013-06-05 12:20:00,51.12,51.14,51.01,51.08,1200.0,46.6882,46.7064,46.5877,46.6516,1200.0
2013-06-05 12:25:00,51.1,51.13,51.06,51.06,1900.0,46.6699,46.6973,46.6334,46.6334,1900.0
2013-06-05 12:30:00,51.04,51.08,50.96,51.03,2400.0,46.6151,46.6516,46.542,46.606,2400.0
2013-06-05 12:35:00,51.02,51.02,50.92,50.97,7800.0,46.5968,46.5968,46.5055,46.5512,7800.0
2013-06-05 12:40:00,51.0,51.0,50.9,50.94,2200.0,46.5786,46.5786,46.4873,46.5238,2200.0
2013-06-05 12:45:00,50.94,51.07,50.9,50.97,3400.0,46.5238,46.6425,46.4873,46.5512,3400.0
2013-06-05 12:50:00,50.98,51.08,50.97,51.04,2600.0,46.5603,46.6516,46.5512,46.6151,2600.0
2013-06-05 12:55:00,51.05,51.19,51.05,51.18,3100.0,46.6242,46.7521,46.6242,46.743,3100.0
2013-06-05 13:00:00,51.12,51.23,51.07,51.23,2800.0,46.6882,46.7886,46.6425,46.7886,2800.0
2013-06-05 13:05:00,51.21,51.41,51.2,51.41,4300.0,46.7704,46.953,46.7612,46.953,4300.0
2013-06-05 13:10:00,51.43,51.45,51.3,51.39,3900.0,46.9713,46.9896,46.8526,46.9348,3900.0
2013-06-05 13:15:00,51.42,51.47,51.35,51.44,1300.0,46.9622,47.0078,46.8982,46.9804,1300.0
2013-06-05 13:20:00,51.48,51.5,51.36,51.45,2900.0,47.017,47.0352,46.9074,46.9896,2900.0
2013-06-05 13:25:00,51.45,51.49,51.42,51.42,1600.0,46.9896,47.0261,46.9622,46.9622,1600.0
2013-06-05 13:30:00,51.42,51.44,51.4,51.4,700.0,46.9622,46.9804,46.9439,46.9439,700.0
2013-06-05 13:35:00,51.41,51.41,51.33,51.39,2200.0,46.953,46.953,46.88,46.9348,2200.0
2013-06-05 13:40:00,51.39,51.43,51.38,51.43,1100.0,46.9348,46.9713,46.9256,46.9713,1100.0
2013-06-05 13:45:00,51.41,51.47,51.34,51.34,900.0,46.953,47.0078,46.8891,46.8891,900.0
2013-06-05 13:50:00,51.31,51.38,51.31,51.35,2000.0,46.8617,46.9256,46.8617,46.8982,2000.0
2013-06-05 13:55:00,51.34,51.34,51.23,51.23,2500.0,46.8891,46.8891,46.7886,46.7886,2500.0
2013-06-05 14:00:00,51.27,51.37,51.26,51.3,2700.0,46.8252,46.9165,46.816,46.8526,2700.0
2013-06-05 14:05:00,51.29,51.29,51.19,51.27,5700.0,46.8434,46.8434,46.7521,46.8252,5700.0
2013-06-05 14:10:00,51.25,51.25,51.15,51.15,2600.0,46.8069,46.8069,46.7156,46.7156,2600.0
2013-06-05 14:15:00,51.15,51.26,51.15,51.26,3600.0,46.7156,46.816,46.7156,46.816,3600.0
2013-06-05 14:20:00,51.23,51.23,51.09,51.1,2300.0,46.7886,46.7886,46.6608,46.6699,2300.0
2013-06-05 14:25:00,51.12,51.16,51.01,51.01,1900.0,46.6882,46.7247,46.5877,46.5877,1900.0
2013-06-05 14:30:00,51.0,51.1,50.93,51.05,13300.0,46.5786,46.6699,46.5146,46.6242,13300.0
2013-06-05 14:35:00,51.05,51.19,51.03,51.16,4600.0,46.6242,46.7521,46.606,46.7247,4600.0
2013-06-05 14:40:00,51.14,51.2,51.14,51.2,700.0,46.7064,46.7612,46.7064,46.7612,700.0
2013-06-05 14:45:00,51.18,51.27,51.17,51.17,3200.0,46.743,46.8252,46.7338,46.7338,3200.0
2013-06-05 14:50:00,51.21,51.29,51.08,51.08,3000.0,46.7704,46.8434,46.6516,46.6516,3000.0
2013-06-05 14:55:00,51.14,51.23,51.14,51.23,2900.0,46.7064,46.7886,46.7064,46.7886,2900.0
2013-06-05 15:00:00,51.19,51.24,51.11,51.12,3800.0,46.7521,46.7978,46.679,46.6882,3800.0
2013-06-05 15:05:00,51.12,51.15,51.02,51.02,2100.0,46.6882,46.7156,46.5968,46.5968,2100.0
2013-06-05 15:10:00,51.02,51.12,50.97,51.11,4700.0,46.5968,46.6882,46.5512,46.679,4700.0
2013-06-05 15:15:00,51.13,51.17,51.06,51.11,5500.0,46.6973,46.7338,46.6334,46.679,5500.0
2013-06-05 15:20:00,51.06,51.13,51.03,51.13,6200.0,46.6334,46.6973,46.606,46.6973,6200.0
2013-06-05 15:25:00,51.12,51.2,51.06,51.2,12400.0,46.6882,46.7612,46.6334,46.7612,12400.0
2013-06-05 15:30:00,51.21,51.21,51.07,51.19,4400.0,46.7704,46.7704,46.6425,46.7521,4400.0
2013-06-05 15:35:00,51.18,51.29,51.15,51.2,6000.0,46.743,46.8434,46.7156,46.7612,6000.0
2013-06-05 15:40:00,51.2,51.2,51.11,51.16,5700.0,46.7612,46.7612,46.679,46.7247,5700.0
2013-06-05 15:45:00,51.19,51.35,51.12,51.12,12000.0,46.7521,46.8982,46.6882,46.6882,12000.0
2013-06-05 15:50:00,51.11,51.15,50.98,51.0,11300.0,46.679,46.7156,46.5603,46.5786,11300.0
2013-06-05 15:55:00,50.95,51.06,50.9,50.97,31000.0,46.5329,46.6334,46.4873,46.5512,31000.0
2013-06-06 09:30:00,50.84,50.85,50.46,50.63,10200.0,46.4325,46.4416,46.0854,46.2407,10200.0
2013-06-06 09:35:00,50.63,50.94,50.63,50.94,2700.0,46.2407,46.5238,46.2407,46.5238,2700.0
2013-06-06 09:40:00,50.94,51.0,50.86,50.86,5100.0,46.5238,46.5786,46.4507,46.4507,5100.0
2013-06-06 09:45:00,50.87,50.96,50.7,50.72,6600.0,46.4599,46.542,46.3046,46.3229,6600.0
2013-06-06 09:50:00,50.81,50.81,50.49,50.53,5000.0,46.4051,46.4051,46.1128,46.1493,5000.0
2013-06-06 09:55:00,50.53,50.81,50.53,50.76,19000.0,46.1493,46.4051,46.1493,46.3594,19000.0
2013-06-06 10:00:00,50.79,50.87,50.68,50.76,18400.0,46.3868,46.4599,46.2863,46.3594,18400.0
2013-06-06 10:05:00,50.81,50.81,50.51,50.56,3400.0,46.4051,46.4051,46.1311,46.1767,3400.0
2013-06-06 10:10:00,50.54,50.55,50.19,50.25,7100.0,46.1585,46.1676,45.8388,45.8936,7100.0
2013-06-06 10:15:00,50.24,50.44,50.24,50.38,3900.0,45.8845,46.0671,45.8845,46.0123,3900.0
2013-06-06 10:20:00,50.42,50.56,50.34,50.43,7500.0,46.0489,46.1767,45.9758,46.058,7500.0
2013-06-06 10:25:00,50.4,50.48,50.36,50.48,8900.0,46.0306,46.1037,45.9941,46.1037,8900.0
2013-06-06 10:30:00,50.48,50.72,50.48,50.63,5100.0,46.1037,46.3229,46.1037,46.2407,5100.0
2013-06-06 10:35:00,50.63,50.63,50.47,50.6,5200.0,46.2407,46.2407,46.0945,46.2133,5200.0
2013-06-06 10:40:00,50.58,50.75,50.54,50.74,8100.0,46.195,46.3503,46.1585,46.3411,8100.0
2013-06-06 10:45:00,50.74,50.76,50.68,50.7,8400.0,46.3411,46.3594,46.2863,46.3046,8400.0
2013-06-06 10:50:00,50.7,50.7,50.61,50.66,5800.0,46.3046,46.3046,46.2224,46.2681,5800.0
2013-06-06 10:55:00,50.7,50.88,50.7,50.86,9900.0,46.3046,46.469,46.3046,46.4507,9900.0
2013-06-06 11:00:00,50.85,50.89,50.78,50.78,4800.0,46.4416,46.4781,46.3777,46.3777,4800.0
2013-06-06 11:05:00,50.8,50.82,50.76,50.82,2200.0,46.3959,46.4142,46.3594,46.4142,2200.0
2013-06-06 11:10:00,50.8,50.92,50.8,50.9,7800.0,46.3959,46.5055,46.3959,46.4873,7800.0
2013-06-06 11:15:00,50.9,50.95,50.85,50.95,8700.0,46.4873,46.5329,46.4416,46.5329,8700.0
2013-06-06 11:20:00,50.95,50.98,50.87,50.89,11600.0,46.5329,46.5603,46.4599,46.4781,11600.0
2013-06-06 11:25:00,50.88,50.89,50.8,50.84,13900.0,46.469,46.4781,46.3959,46.4325,13900.0
2013-06-06 11:30:00,50.85,50.86,50.81,50.85,10900.0,46.4416,46.4507,46.4051,46.4416,10900.0
2013-06-06 11:35:00,50.85,50.9,50.84,50.9,9800.0,46.4416,46.4873,46.4325,46.4873,9800.0
2013-06-06 11:40:00,50.9,50.91,50.85,50.85,5400.0,46.4873,46.4964,46.4416,46.4416,5400.0
2013-06-06 11:45:00,50.86,50.88,50.79,50.82,5200.0,46.4507,46.469,46.3868,46.4142,5200.0
2013-06-06 11:50:00,50.82,50.85,50.71,50.78,32000.0,46.4142,46.4416,46.3137,46.3777,32000.0
2013-06-06 11:55:00,50.78,50.85,50.75,50.75,10300.0,46.3777,46.4416,46.3503,46.3503,10300.0
2013-06-06 12:00:00,50.68,50.85,50.68,50.77,5300.0,46.2863,46.4416,46.2863,46.3685,5300.0
2013-06-06 12:05:00,50.77,50.84,50.68,50.69,3400.0,46.3685,46.4325,46.2863,46.2955,3400.0
2013-06-06 12:10:00,50.71,50.71,50.56,50.7,4200.0,46.3137,46.3137,46.1767,46.3046,4200.0
2013-06-06 12:15:00,50.73,50.77,50.65,50.65,4500.0,46.332,46.3685,46.2589,46.2589,4500.0
2013-06-06 12:20:00,50.59,50.61,50.42,50.51,3200.0,46.2041,46.2224,46.0489,46.1311,3200.0
2013-06-06 12:25:00,50.57,50.57,50.26,50.44,10000.0,46.1859,46.1859,45.9027,46.0671,10000.0
2013-06-06 12:30:00,50.44,50.5,50.3,50.47,5500.0,46.0671,46.1219,45.9393,46.0945,5500.0
2013-06-06 12:35:00,50.47,50.53,50.36,50.39,3200.0,46.0945,46.1493,45.9941,46.0215,3200.0
2013-06-06 12:40:00,50.36,50.49,50.36,50.46,5300.0,45.9941,46.1128,45.9941,46.0854,5300.0
2013-06-06 12:45:00,50.46,50.48,50.36,50.45,2400.0,46.0854,46.1037,45.9941,46.0763,2400.0
2013-06-06 12:50:00,50.48,50.63,50.28,50.63,13500.0,46.1037,46.2407,45.921,46.2407,13500.0
2013-06-06 12:55:00,50.62,50.64,50.38,50.44,9600.0,46.2315,46.2498,46.0123,46.0671,9600.0
2013-06-06 13:00:00,50.48,50.6,50.48,50.54,4400.0,46.1037,46.2133,46.1037,46.1585,4400.0
2013-06-06 13:05:00,50.57,50.8,50.57,50.67,7300.0,46.1859,46.3959,46.1859,46.2772,7300.0
2013-06-06 13:10:00,50.67,50.86,50.6,50.86,31300.0,46.2772,46.4507,46.2133,46.4507,31300.0
2013-06-06 13:15:00,50.88,51.24,50.87,51.24,15500.0,46.469,46.7978,46.4599,46.7978,15500.0
2013-06-06 13:20:00,51.22,51.33,51.17,51.25,28300.0,46.7795,46.88,46.7338,46.8069,28300.0
2013-06-06 13:25:00,51.3,51.3,51.18,51.29,9300.0,46.8526,46.8526,46.743,46.8434,9300.0
2013-06-06 13:30:00,51.32,51.42,51.32,51.42,4000.0,46.8708,46.9622,46.8708,46.9622,4000.0
2013-06-06 13:35:00,51.4,51.52,51.4,51.49,2100.0,46.9439,47.0535,46.9439,47.0261,2100.0
2013-06-06 13:40:00,51.41,51.45,51.31,51.37,24700.0,46.953,46.9896,46.8617,46.9165,24700.0
2013-06-06 13:45:00,51.4,51.55,51.39,51.55,3900.0,46.9439,47.0809,46.9348,47.0809,3900.0
2013-06-06 13:50:00,51.56,51.56,51.45,51.45,1100.0,47.09,47.09,46.9896,46.9896,1100.0
2013-06-06 13:55:00,51.42,51.47,51.36,51.36,1700.0,46.9622,47.0078,46.9074,46.9074,1700.0
2013-06-06 14:00:00,51.44,51.44,51.29,51.33,23900.0,46.9804,46.9804,46.8434,46.88,23900.0
2013-06-06 14:05:00,51.33,51.43,51.32,51.4,10400.0,46.88,46.9713,46.8708,46.9439,10400.0
2013-06-06 14:10:00,51.36,51.43,51.35,51.4,4400.0,46.9074,46.9713,46.8982,46.9439,4400.0
2013-06-06 14:15:00,51.36,51.44,51.36,51.43,8800.0,46.9074,46.9804,46.9074,46.9713,8800.0
2013-06-06 14:20:00,51.41,51.44,51.4,51.43,8600.0,46.953,46.9804,46.9439,46.9713,8600.0
2013-06-06 14:25:00,51.44,51.54,51.42,51.54,8600.0,46.9804,47.0718,46.9622,47.0718,8600.0
2013-06-06 14:30:00,51.54,51.55,51.49,51.5,11200.0,47.0718,47.0809,47.0261,47.0352,11200.0
2013-06-06 14:35:00,51.5,51.53,51.49,51.51,8300.0,47.0352,47.0626,47.0261,47.0444,8300.0
2013-06-06 14:40:00,51.52,51.57,51.51,51.57,3200.0,47.0535,47.0992,47.0444,47.0992,3200.0
2013-06-06 14:45:00,51.59,51.6,51.52,51.6,11600.0,47.1174,47.1266,47.0535,47.1266,11600.0
2013-06-06 14:50:00,51.59,51.63,51.55,51.59,7000.0,47.1174,47.154,47.0809,47.1174,7000.0
2013-06-06 14:55:00,51.61,51.62,51.49,51.51,8000.0,47.1357,47.1448,47.0261,47.0444,8000.0
2013-06-06 15:00:00,51.54,51.55,51.51,51.51,4500.0,47.0718,47.0809,47.0444,47.0444,4500.0
2013-06-06 15:05:00,51.5,51.55,51.5,51.51,13600.0,47.0352,47.0809,47.0352,47.0444,13600.0
2013-06-06 15:10:00,51.52,51.55,51.44,51.47,14300.0,47.0535,47.0809,46.9804,47.0078,14300.0
2013-06-06 15:15:00,51.46,51.5,51.35,51.38,21700.0,46.9987,47.0352,46.8982,46.9256,21700.0
2013-06-06 15:20:00,51.39,51.46,51.35,51.42,4700.0,46.9348,46.9987,46.8982,46.9622,4700.0
2013-06-06 15:25:00,51.41,51.46,51.35,51.38,14900.0,46.953,46.9987,46.8982,46.9256,14900.0
2013-06-06 15:30:00,51.37,51.45,51.37,51.41,9400.0,46.9165,46.9896,46.9165,46.953,9400.0
2013-06-06 15:35:00,51.41,51.47,51.4,51.4,10600.0,46.953,47.0078,46.9439,46.9439,10600.0
2013-06-06 15:40:00,51.42,51.44,51.35,51.4,24300.0,46.9622,46.9804,46.8982,46.9439,24300.0
2013-06-06 15:45:00,51.42,51.48,51.37,51.41,13600.0,46.9622,47.017,46.9165,46.953,13600.0
2013-06-06 15:50:00,51.41,51.59,51.39,51.58,18900.0,46.953,47.1174,46.9348,47.1083,18900.0
2013-06-06 15:55:00,51.6,51.72,51.55,51.71,38200.0,47.1266,47.2362,47.0809,47.227,38200.0
2013-06-07 09:30:00,52.11,52.13,52.09,52.13,8400.0,47.5924,47.6106,47.5741,47.6106,8400.0
2013-06-07 09:35:00,51.88,51.9,51.79,51.82,3000.0,47.3823,47.4006,47.3001,47.3275,3000.0
2013-06-07 09:40:00,51.84,51.85,51.5,51.5,3300.0,47.3458,47.3549,47.0352,47.0352,3300.0
2013-06-07 09:45:00,51.58,51.87,51.47,51.79,4900.0,47.1083,47.3732,47.0078,47.3001,4900.0
2013-06-07 09:50:00,51.77,51.82,51.62,51.78,3300.0,47.2818,47.3275,47.1448,47.291,3300.0
2013-06-07 09:55:00,51.84,51.96,51.78,51.84,4600.0,47.3458,47.4554,47.291,47.3458,4600.0
2013-06-07 10:00:00,51.82,52.0,51.77,51.94,5000.0,47.3275,47.4919,47.2818,47.4371,5000.0
2013-06-07 10:05:00,51.93,52.14,51.9,52.14,1700.0,47.428,47.6197,47.4006,47.6197,1700.0
2013-06-07 10:10:00,52.19,52.33,52.15,52.26,1700.0,47.6654,47.7933,47.6289,47.7293,1700.0
2013-06-07 10:15:00,52.3,52.45,52.13,52.21,3100.0,47.7659,47.9029,47.6106,47.6837,3100.0
2013-06-07 10:20:00,52.14,52.33,52.14,52.28,1800.0,47.6197,47.7933,47.6197,47.7476,1800.0
2013-06-07 10:25:00,52.3,52.39,52.26,52.39,1600.0,47.7659,47.8481,47.7293,47.8481,1600.0
2013-06-07 10:30:00,52.36,52.41,52.21,52.38,10400.0,47.8207,47.8663,47.6837,47.8389,10400.0
2013-06-07 10:35:00,52.38,52.43,52.35,52.4,2600.0,47.8389,47.8846,47.8115,47.8572,2600.0
2013-06-07 10:40:00,52.44,52.53,52.42,52.52,1900.0,47.8937,47.9759,47.8755,47.9668,1900.0
2013-06-07 10:45:00,52.46,52.46,52.32,52.38,2700.0,47.912,47.912,47.7841,47.8389,2700.0
2013-06-07 10:50:00,52.36,52.36,52.18,52.18,1100.0,47.8207,47.8207,47.6563,47.6563,1100.0
2013-06-07 10:55:00,52.25,52.27,52.21,52.21,800.0,47.7202,47.7385,47.6837,47.6837,800.0
2013-06-07 11:00:00,52.29,52.29,52.21,52.21,900.0,47.7567,47.7567,47.6837,47.6837,900.0
2013-06-07 11:05:00,52.21,52.33,52.17,52.26,4200.0,47.6837,47.7933,47.6471,47.7293,4200.0
2013-06-07 11:10:00,52.22,52.29,52.22,52.23,3100.0,47.6928,47.7567,47.6928,47.7019,3100.0
2013-06-07 11:15:00,52.22,52.28,52.18,52.19,2900.0,47.6928,47.7476,47.6563,47.6654,2900.0
2013-06-07 11:20:00,52.18,52.24,52.18,52.19,1100.0,47.6563,47.7111,47.6563,47.6654,1100.0
2013-06-07 11:25:00,52.24,52.26,52.21,52.25,5100.0,47.7111,47.7293,47.6837,47.7202,5100.0
2013-06-07 11:30:00,52.25,52.28,52.22,52.27,9600.0,47.7202,47.7476,47.6928,47.7385,9600.0
2013-06-07 11:35:00,52.27,52.28,52.16,52.16,8300.0,47.7385,47.7476,47.638,47.638,8300.0
2013-06-07 11:40:00,52.17,52.26,52.17,52.26,2700.0,47.6471,47.7293,47.6471,47.7293,2700.0
2013-06-07 11:45:00,52.31,52.31,52.19,52.25,3200.0,47.775,47.775,47.6654,47.7202,3200.0
2013-06-07 11:50:00,52.24,52.32,52.24,52.32,2000.0,47.7111,47.7841,47.7111,47.7841,2000.0
2013-06-07 11:55:00,52.31,52.31,52.23,52.25,4700.0,47.775,47.775,47.7019,47.7202,4700.0
2013-06-07 12:00:00,52.25,52.28,52.16,52.19,2600.0,47.7202,47.7476,47.638,47.6654,2600.0
2013-06-07 12:05:00,52.18,52.23,52.17,52.2,2000.0,47.6563,47.7019,47.6471,47.6745,2000.0
2013-06-07 12:10:00,52.21,52.21,52.1,52.14,1400.0,47.6837,47.6837,47.5832,47.6197,1400.0
2013-06-07 12:15:00,52.14,52.14,52.07,52.08,4000.0,47.6197,47.6197,47.5558,47.565,4000.0
2013-06-07 12:20:00,52.13,52.16,52.1,52.16,2400.0,47.6106,47.638,47.5832,47.638,2400.0
2013-06-07 12:25:00,52.14,52.15,52.09,52.15,1800.0,47.6197,47.6289,47.5741,47.6289,1800.0
2013-06-07 12:30:00,52.17,52.2,52.13,52.2,2800.0,47.6471,47.6745,47.6106,47.6745,2800.0
2013-06-07 12:35:00,52.22,52.22,52.06,52.06,4400.0,47.6928,47.6928,47.5467,47.5467,4400.0
2013-06-07 12:40:00,52.04,52.06,51.99,52.01,7200.0,47.5284,47.5467,47.4828,47.501,7200.0
2013-06-07 12:45:00,52.01,52.08,51.97,52.08,11100.0,47.501,47.565,47.4645,47.565,11100.0
2013-06-07 12:50:00,52.09,52.14,52.05,52.09,4000.0,47.5741,47.6197,47.5376,47.5741,4000.0
2013-06-07 12:55:00,52.1,52.11,52.06,52.09,900.0,47.5832,47.5924,47.5467,47.5741,900.0
2013-06-07 13:00:00,52.06,52.14,52.04,52.08,3500.0,47.5467,47.6197,47.5284,47.565,3500.0
2013-06-07 13:05:00,52.07,52.07,52.07,52.07,100.0,47.5558,47.5558,47.5558,47.5558,100.0
2013-06-07 13:10:00,52.07,52.08,52.04,52.07,1000.0,47.5558,47.565,47.5284,47.5558,1000.0
2013-06-07 13:15:00,52.05,52.05,51.96,51.96,1300.0,47.5376,47.5376,47.4554,47.4554,1300.0
2013-06-07 13:20:00,51.98,51.98,51.91,51.91,1700.0,47.4736,47.4736,47.4097,47.4097,1700.0
2013-06-07 13:25:00,51.91,51.93,51.89,51.9,1300.0,47.4097,47.428,47.3914,47.4006,1300.0
2013-06-07 13:30:00,51.94,51.96,51.93,51.94,600.0,47.4371,47.4554,47.428,47.4371,600.0
2013-06-07 13:35:00,51.94,51.95,51.86,51.89,2200.0,47.4371,47.4462,47.364,47.3914,2200.0
2013-06-07 13:40:00,51.89,51.89,51.8,51.8,1400.0,47.3914,47.3914,47.3092,47.3092,1400.0
2013-06-07 13:45:00,51.8,51.8,51.74,51.79,1600.0,47.3092,47.3092,47.2544,47.3001,1600.0
2013-06-07 13:50:00,51.78,51.79,51.69,51.77,5500.0,47.291,47.3001,47.2088,47.2818,5500.0
2013-06-07 13:55:00,51.8,51.81,51.68,51.69,2700.0,47.3092,47.3184,47.1996,47.2088,2700.0
2013-06-07 14:00:00,51.71,51.8,51.67,51.76,1900.0,47.227,47.3092,47.1905,47.2727,1900.0
2013-06-07 14:05:00,51.75,51.75,51.67,51.68,1800.0,47.2636,47.2636,47.1905,47.1996,1800.0
2013-06-07 14:10:00,51.68,51.68,51.59,51.6,2600.0,47.1996,47.1996,47.1174,47.1266,2600.0
2013-06-07 14:15:00,51.65,51.65,51.56,51.56,1500.0,47.1722,47.1722,47.09,47.09,1500.0
2013-06-07 14:20:00,51.53,51.53,51.34,51.37,3400.0,47.0626,47.0626,46.8891,46.9165,3400.0
2013-06-07 14:25:00,51.39,51.49,51.25,51.48,8500.0,46.9348,47.0261,46.8069,47.017,8500.0
2013-06-07 14:30:00,51.56,51.58,51.47,51.58,5200.0,47.09,47.1083,47.0078,47.1083,5200.0
2013-06-07 14:35:00,51.59,51.67,51.59,51.66,1700.0,47.1174,47.1905,47.1174,47.1814,1700.0
2013-06-07 14:40:00,51.68,51.76,51.68,51.76,3000.0,47.1996,47.2727,47.1996,47.2727,3000.0
2013-06-07 14:45:00,51.74,51.86,51.7,51.86,5100.0,47.2544,47.364,47.2179,47.364,5100.0
2013-06-07 14:50:00,51.85,51.91,51.85,51.91,1300.0,47.3549,47.4097,47.3549,47.4097,1300.0
2013-06-07 14:55:00,51.9,51.96,51.89,51.93,4300.0,47.4006,47.4554,47.3914,47.428,4300.0
2013-06-07 15:00:00,51.91,51.95,51.9,51.92,3000.0,47.4097,47.4462,47.4006,47.4188,3000.0
2013-06-07 15:05:00,51.95,51.95,51.83,51.86,2500.0,47.4462,47.4462,47.3366,47.364,2500.0
2013-06-07 15:10:00,51.83,51.86,51.78,51.78,2700.0,47.3366,47.364,47.291,47.291,2700.0
2013-06-07 15:15:00,51.8,51.91,51.8,51.87,2400.0,47.3092,47.4097,47.3092,47.3732,2400.0
2013-06-07 15:20:00,51.83,51.87,51.81,51.81,5000.0,47.3366,47.3732,47.3184,47.3184,5000.0
2013-06-07 15:25:00,51.83,51.88,51.79,51.84,3800.0,47.3366,47.3823,47.3001,47.3458,3800.0
2013-06-07 15:30:00,51.84,51.9,51.81,51.86,3600.0,47.3458,47.4006,47.3184,47.364,3600.0
2013-06-07 15:35:00,51.84,51.88,51.79,51.81,6200.0,47.3458,47.3823,47.3001,47.3184,6200.0
2013-06-07 15:40:00,51.8,51.87,51.8,51.83,6800.0,47.3092,47.3732,47.3092,47.3366,6800.0
2013-06-07 15:45:00,51.86,52.05,51.86,52.03,11700.0,47.364,47.5376,47.364,47.5193,11700.0
2013-06-07 15:50:00,52.02,52.11,51.96,52.1,17900.0,47.5102,47.5924,47.4554,47.5832,17900.0
2013-06-07 15:55:00,52.11,52.24,52.1,52.19,37200.0,47.5924,47.7111,47.5832,47.6654,37200.0
2013-06-10 09:30:00,52.4,52.67,52.1,52.1,21100.0,47.8572,48.1038,47.5832,47.5832,21100.0
2013-06-10 09:35:00,52.2,52.22,51.81,52.02,14600.0,47.6745,47.6928,47.3184,47.5102,14600.0
2013-06-10 09:40:00,52.03,52.15,51.85,51.95,16100.0,47.5193,47.6289,47.3549,47.4462,16100.0
2013-06-10 09:45:00,51.99,52.01,51.91,52.0,16200.0,47.4828,47.501,47.4097,47.4919,16200.0
2013-06-10 09:50:00,52.04,52.17,52.01,52.15,4200.0,47.5284,47.6471,47.501,47.6289,4200.0
2013-06-10 09:55:00,52.2,52.37,52.16,52.34,4700.0,47.6745,47.8298,47.638,47.8024,4700.0
2013-06-10 10:00:00,52.35,52.35,52.14,52.2,3400.0,47.8115,47.8115,47.6197,47.6745,3400.0
2013-06-10 10:05:00,52.2,52.2,52.05,52.07,1900.0,47.6745,47.6745,47.5376,47.5558,1900.0
2013-06-10 10:10:00,52.09,52.09,51.94,52.04,2700.0,47.5741,47.5741,47.4371,47.5284,2700.0
2013-06-10 10:15:00,52.01,52.02,51.96,52.01,3100.0,47.501,47.5102,47.4554,47.501,3100.0
2013-06-10 10:20:00,52.02,52.21,52.02,52.21,4200.0,47.5102,47.6837,47.5102,47.6837,4200.0
2013-06-10 10:25:00,52.19,52.27,52.17,52.22,9700.0,47.6654,47.7385,47.6471,47.6928,9700.0
2013-06-10 10:30:00,52.24,52.43,52.24,52.32,3100.0,47.7111,47.8846,47.7111,47.7841,3100.0
2013-06-10 10:35:00,52.36,52.65,52.36,52.61,6200.0,47.8207,48.0855,47.8207,48.049,6200.0
2013-06-10 10:40:00,52.68,52.73,52.64,52.67,7100.0,48.1129,48.1586,48.0764,48.1038,7100.0
2013-06-10 10:45:00,52.68,52.75,52.66,52.72,4600.0,48.1129,48.1769,48.0947,48.1495,4600.0
2013-06-10 10:50:00,52.69,52.75,52.69,52.71,3900.0,48.1221,48.1769,48.1221,48.1403,3900.0
2013-06-10 10:55:00,52.69,52.75,52.65,52.73,4800.0,48.1221,48.1769,48.0855,48.1586,4800.0
2013-06-10 11:00:00,52.74,52.77,52.72,52.75,11100.0,48.1677,48.1951,48.1495,48.1769,11100.0
2013-06-10 11:05:00,52.77,53.02,52.77,52.98,9300.0,48.1951,48.4235,48.1951,48.3869,9300.0
2013-06-10 11:10:00,53.0,53.0,52.97,53.0,8100.0,48.4052,48.4052,48.3778,48.4052,8100.0
2013-06-10 11:15:00,52.98,52.99,52.91,52.92,7700.0,48.3869,48.3961,48.323,48.3321,7700.0
2013-06-10 11:20:00,52.92,52.98,52.89,52.98,7500.0,48.3321,48.3869,48.3047,48.3869,7500.0
2013-06-10 11:25:00,52.98,52.98,52.87,52.93,2700.0,48.3869,48.3869,48.2865,48.3413,2700.0
2013-06-10 11:30:00,52.9,52.98,52.87,52.94,5400.0,48.3139,48.3869,48.2865,48.3504,5400.0
2013-06-10 11:35:00,52.99,53.05,52.99,53.05,3000.0,48.3961,48.4509,48.3961,48.4509,3000.0
2013-06-10 11:40:00,53.03,53.19,53.03,53.17,4500.0,48.4326,48.5787,48.4326,48.5605,4500.0
2013-06-10 11:45:00,53.19,53.31,53.17,53.3,9000.0,48.5787,48.6883,48.5605,48.6792,9000.0
2013-06-10 11:50:00,53.29,53.33,53.17,53.25,6200.0,48.6701,48.7066,48.5605,48.6335,6200.0
2013-06-10 11:55:00,53.23,53.23,53.15,53.18,3200.0,48.6153,48.6153,48.5422,48.5696,3200.0
2013-06-10 12:00:00,53.2,53.38,53.2,53.3,4600.0,48.5879,48.7522,48.5879,48.6792,4600.0
2013-06-10 12:05:00,53.32,53.41,53.29,53.29,5500.0,48.6974,48.7796,48.6701,48.6701,5500.0
2013-06-10 12:10:00,53.28,53.41,53.28,53.37,3400.0,48.6609,48.7796,48.6609,48.7431,3400.0
2013-06-10 12:15:00,53.36,53.37,53.29,53.34,2800.0,48.734,48.7431,48.6701,48.7157,2800.0
2013-06-10 12:20:00,53.33,53.42,53.33,53.4,7500.0,48.7066,48.7888,48.7066,48.7705,7500.0
2013-06-10 12:25:00,53.39,53.46,53.36,53.41,4300.0,48.7614,48.8253,48.734,48.7796,4300.0
2013-06-10 12:30:00,53.43,53.5,53.4,53.47,5000.0,48.7979,48.8618,48.7705,48.8344,5000.0
2013-06-10 12:35:00,53.45,53.49,53.41,53.41,5200.0,48.8162,48.8527,48.7796,48.7796,5200.0
2013-06-10 12:40:00,53.41,53.41,53.26,53.27,4200.0,48.7796,48.7796,48.6427,48.6518,4200.0
2013-06-10 12:45:00,53.28,53.29,53.18,53.2,4300.0,48.6609,48.6701,48.5696,48.5879,4300.0
2013-06-10 12:50:00,53.19,53.21,53.1,53.18,5200.0,48.5787,48.597,48.4965,48.5696,5200.0
2013-06-10 12:55:00,53.15,53.3,53.15,53.21,4600.0,48.5422,48.6792,48.5422,48.597,4600.0
2013-06-10 13:00:00,53.22,53.32,53.2,53.29,2500.0,48.6061,48.6974,48.5879,48.6701,2500.0
2013-06-10 13:05:00,53.29,53.34,53.27,53.28,2600.0,48.6701,48.7157,48.6518,48.6609,2600.0
2013-06-10 13:10:00,53.3,53.33,53.17,53.25,4000.0,48.6792,48.7066,48.5605,48.6335,4000.0
2013-06-10 13:15:00,53.19,53.27,53.19,53.27,4200.0,48.5787,48.6518,48.5787,48.6518,4200.0
2013-06-10 13:20:00,53.27,53.33,53.24,53.25,3000.0,48.6518,48.7066,48.6244,48.6335,3000.0
2013-06-10 13:25:00,53.25,53.28,53.24,53.24,2500.0,48.6335,48.6609,48.6244,48.6244,2500.0
2013-06-10 13:30:00,53.25,53.28,53.2,53.28,3000.0,48.6335,48.6609,48.5879,48.6609,3000.0
2013-06-10 13:35:00,53.29,53.31,53.25,53.27,1400.0,48.6701,48.6883,48.6335,48.6518,1400.0
2013-06-10 13:40:00,53.31,53.39,53.28,53.33,3100.0,48.6883,48.7614,48.6609,48.7066,3100.0
2013-06-10 13:45:00,53.34,53.34,53.27,53.27,1700.0,48.7157,48.7157,48.6518,48.6518,1700.0
2013-06-10 13:50:00,53.23,53.28,53.23,53.26,4000.0,48.6153,48.6609,48.6153,48.6427,4000.0
2013-06-10 13:55:00,53.29,53.37,53.29,53.35,7300.0,48.6701,48.7431,48.6701,48.7248,7300.0
2013-06-10 14:00:00,53.36,53.41,53.34,53.34,4400.0,48.734,48.7796,48.7157,48.7157,4400.0
2013-06-10 14:05:00,53.36,53.42,53.36,53.36,2300.0,48.734,48.7888,48.734,48.734,2300.0
2013-06-10 14:10:00,53.35,53.35,53.21,53.28,4500.0,48.7248,48.7248,48.597,48.6609,4500.0
2013-06-10 14:15:00,53.3,53.34,53.27,53.33,3200.0,48.6792,48.7157,48.6518,48.7066,3200.0
2013-06-10 14:20:00,53.36,53.39,53.32,53.38,3100.0,48.734,48.7614,48.6974,48.7522,3100.0
2013-06-10 14:25:00,53.39,53.51,53.39,53.5,2700.0,48.7614,48.871,48.7614,48.8618,2700.0
2013-06-10 14:30:00,53.5,53.52,53.47,53.48,5800.0,48.8618,48.8801,48.8344,48.8436,5800.0
2013-06-10 14:35:00,53.45,53.51,53.45,53.5,3200.0,48.8162,48.871,48.8162,48.8618,3200.0
2013-06-10 14:40:00,53.48,53.55,53.48,53.55,9900.0,48.8436,48.9075,48.8436,48.9075,9900.0
2013-06-10 14:45:00,53.53,53.66,53.53,53.66,2700.0,48.8892,49.008,48.8892,49.008,2700.0
2013-06-10 14:50:00,53.66,53.73,53.65,53.72,4000.0,49.008,49.0719,48.9988,49.0628,4000.0
2013-06-10 14:55:00,53.72,53.79,53.7,53.77,3100.0,49.0628,49.1267,49.0445,49.1084,3100.0
2013-06-10 15:00:00,53.75,53.76,53.58,53.67,7500.0,49.0902,49.0993,48.9349,49.0171,7500.0
2013-06-10 15:05:00,53.68,53.7,53.61,53.69,4400.0,49.0262,49.0445,48.9623,49.0354,4400.0
2013-06-10 15:10:00,53.66,53.67,53.6,53.6,3600.0,49.008,49.0171,48.9532,48.9532,3600.0
2013-06-10 15:15:00,53.6,53.61,53.55,53.55,4200.0,48.9532,48.9623,48.9075,48.9075,4200.0
2013-06-10 15:20:00,53.55,53.56,53.49,53.55,3900.0,48.9075,48.9166,48.8527,48.9075,3900.0
2013-06-10 15:25:00,53.55,53.56,53.51,53.53,4800.0,48.9075,48.9166,48.871,48.8892,4800.0
2013-06-10 15:30:00,53.53,53.58,53.48,53.58,8200.0,48.8892,48.9349,48.8436,48.9349,8200.0
2013-06-10 15:35:00,53.57,53.64,53.53,53.53,8500.0,48.9258,48.9897,48.8892,48.8892,8500.0
2013-06-10 15:40:00,53.53,53.53,53.45,53.48,9700.0,48.8892,48.8892,48.8162,48.8436,9700.0
2013-06-10 15:45:00,53.47,53.48,53.38,53.4,14200.0,48.8344,48.8436,48.7522,48.7705,14200.0
2013-06-10 15:50:00,53.4,53.45,53.34,53.38,16600.0,48.7705,48.8162,48.7157,48.7522,16600.0
2013-06-10 15:55:00,53.38,53.46,53.36,53.45,23200.0,48.7522,48.8253,48.734,48.8162,23200.0
2013-06-11 09:30:00,52.44,52.84,52.44,52.65,15300.0,47.8937,48.2591,47.8937,48.0855,15300.0
2013-06-11 09:35:00,52.6,52.61,52.31,52.49,6900.0,48.0399,48.049,47.775,47.9394,6900.0
2013-06-11 09:40:00,52.5,52.94,52.5,52.94,1600.0,47.9485,48.3504,47.9485,48.3504,1600.0
2013-06-11 09:45:00,52.92,53.02,52.88,53.01,3300.0,48.3321,48.4235,48.2956,48.4143,3300.0
2013-06-11 09:50:00,53.08,53.13,52.9,53.02,8200.0,48.4783,48.5239,48.3139,48.4235,8200.0
2013-06-11 09:55:00,52.97,53.02,52.84,53.02,2600.0,48.3778,48.4235,48.2591,48.4235,2600.0
2013-06-11 10:00:00,53.02,53.18,53.0,53.02,2800.0,48.4235,48.5696,48.4052,48.4235,2800.0
2013-06-11 10:05:00,53.01,53.09,52.93,53.0,11300.0,48.4143,48.4874,48.3413,48.4052,11300.0
2013-06-11 10:10:00,52.94,53.15,52.87,53.1,3500.0,48.3504,48.5422,48.2865,48.4965,3500.0
2013-06-11 10:15:00,53.07,53.07,52.96,53.0,4500.0,48.4691,48.4691,48.3687,48.4052,4500.0
2013-06-11 10:20:00,53.01,53.24,52.93,53.22,3000.0,48.4143,48.6244,48.3413,48.6061,3000.0
2013-06-11 10:25:00,53.22,53.4,53.15,53.38,12300.0,48.6061,48.7705,48.5422,48.7522,12300.0
2013-06-11 10:30:00,53.33,53.42,53.33,53.38,3000.0,48.7066,48.7888,48.7066,48.7522,3000.0
2013-06-11 10:35:00,53.39,53.5,53.37,53.5,1500.0,48.7614,48.8618,48.7431,48.8618,1500.0
2013-06-11 10:40:00,53.49,53.7,53.49,53.7,4400.0,48.8527,49.0445,48.8527,49.0445,4400.0
2013-06-11 10:45:00,53.7,53.74,53.63,53.66,4300.0,49.0445,49.081,48.9806,49.008,4300.0
2013-06-11 10:50:00,53.65,53.72,53.46,53.46,5600.0,48.9988,49.0628,48.8253,48.8253,5600.0
2013-06-11 10:55:00,53.43,53.68,53.43,53.56,3400.0,48.7979,49.0262,48.7979,48.9166,3400.0
2013-06-11 11:00:00,53.56,53.61,53.48,53.61,1400.0,48.9166,48.9623,48.8436,48.9623,1400.0
2013-06-11 11:05:00,53.64,53.65,53.48,53.5,2100.0,48.9897,48.9988,48.8436,48.8618,2100.0
2013-06-11 11:10:00,53.57,53.6,53.53,53.53,2200.0,48.9258,48.9532,48.8892,48.8892,2200.0
2013-06-11 11:15:00,53.55,53.73,53.55,53.65,9200.0,48.9075,49.0719,48.9075,48.9988,9200.0
2013-06-11 11:20:00,53.61,53.7,53.61,53.66,2900.0,48.9623,49.0445,48.9623,49.008,2900.0
2013-06-11 11:25:00,53.57,53.8,53.57,53.77,3000.0,48.9258,49.1358,48.9258,49.1084,3000.0
2013-06-11 11:30:00,53.79,53.93,53.79,53.8,7100.0,49.1267,49.2546,49.1267,49.1358,7100.0
2013-06-11 11:35:00,53.73,53.8,53.55,53.55,4000.0,49.0719,49.1358,48.9075,48.9075,4000.0
2013-06-11 11:40:00,53.56,53.65,53.47,53.6,7900.0,48.9166,48.9988,48.8344,48.9532,7900.0
2013-06-11 11:45:00,53.6,53.8,53.6,53.8,8300.0,48.9532,49.1358,48.9532,49.1358,8300.0
2013-06-11 11:50:00,53.8,53.84,53.61,53.61,3500.0,49.1358,49.1724,48.9623,48.9623,3500.0
2013-06-11 11:55:00,53.66,53.74,53.64,53.64,3300.0,49.008,49.081,48.9897,48.9897,3300.0
2013-06-11 12:00:00,53.71,53.75,53.64,53.75,1900.0,49.0536,49.0902,48.9897,49.0902,1900.0
2013-06-11 12:05:00,53.77,53.9,53.75,53.77,2400.0,49.1084,49.2272,49.0902,49.1084,2400.0
2013-06-11 12:10:00,53.73,53.86,53.72,53.76,11500.0,49.0719,49.1906,49.0628,49.0993,11500.0
2013-06-11 12:15:00,53.76,53.81,53.64,53.64,11300.0,49.0993,49.145,48.9897,48.9897,11300.0
2013-06-11 12:20:00,53.68,53.69,53.64,53.69,2300.0,49.0262,49.0354,48.9897,49.0354,2300.0
2013-06-11 12:25:00,53.63,53.79,53.63,53.75,1400.0,48.9806,49.1267,48.9806,49.0902,1400.0
2013-06-11 12:30:00,53.71,53.76,53.71,53.76,900.0,49.0536,49.0993,49.0536,49.0993,900.0
2013-06-11 12:35:00,53.76,53.78,53.73,53.76,1400.0,49.0993,49.1176,49.0719,49.0993,1400.0
2013-06-11 12:40:00,53.72,53.72,53.67,53.69,1400.0,49.0628,49.0628,49.0171,49.0354,1400.0
2013-06-11 12:45:00,53.7,53.74,53.61,53.61,900.0,49.0445,49.081,48.9623,48.9623,900.0
2013-06-11 12:50:00,53.62,53.62,53.49,53.49,900.0,48.9714,48.9714,48.8527,48.8527,900.0
2013-06-11 12:55:00,53.5,53.61,53.5,53.59,6700.0,48.8618,48.9623,48.8618,48.944,6700.0
2013-06-11 13:00:00,53.61,53.65,53.59,53.62,4300.0,48.9623,48.9988,48.944,48.9714,4300.0
2013-06-11 13:05:00,53.53,53.63,53.53,53.61,7300.0,48.8892,48.9806,48.8892,48.9623,7300.0
2013-06-11 13:10:00,53.61,53.66,53.58,53.63,10600.0,48.9623,49.008,48.9349,48.9806,10600.0
2013-06-11 13:15:00,53.62,53.7,53.6,53.7,27300.0,48.9714,49.0445,48.9532,49.0445,27300.0
2013-06-11 13:20:00,53.67,53.77,53.55,53.66,13300.0,49.0171,49.1084,48.9075,49.008,13300.0
2013-06-11 13:25:00,53.62,53.71,53.54,53.63,19400.0,48.9714,49.0536,48.8984,48.9806,19400.0
2013-06-11 13:30:00,53.65,53.65,53.46,53.5,9100.0,48.9988,48.9988,48.8253,48.8618,9100.0
2013-06-11 13:35:00,53.44,53.5,53.35,53.35,5200.0,48.807,48.8618,48.7248,48.7248,5200.0
2013-06-11 13:40:00,53.3,53.35,53.24,53.25,2400.0,48.6792,48.7248,48.6244,48.6335,2400.0
2013-06-11 13:45:00,53.3,53.3,53.16,53.16,5100.0,48.6792,48.6792,48.5513,48.5513,5100.0
2013-06-11 13:50:00,53.19,53.24,53.07,53.1,8000.0,48.5787,48.6244,48.4691,48.4965,8000.0
2013-06-11 13:55:00,53.05,53.11,52.98,53.09,7300.0,48.4509,48.5057,48.3869,48.4874,7300.0
2013-06-11 14:00:00,53.08,53.1,53.01,53.03,3600.0,48.4783,48.4965,48.4143,48.4326,3600.0
2013-06-11 14:05:00,53.04,53.07,52.96,53.07,4500.0,48.4417,48.4691,48.3687,48.4691,4500.0
2013-06-11 14:10:00,53.05,53.18,53.02,53.11,3600.0,48.4509,48.5696,48.4235,48.5057,3600.0
2013-06-11 14:15:00,53.08,53.19,53.08,53.14,3600.0,48.4783,48.5787,48.4783,48.5331,3600.0
2013-06-11 14:20:00,53.13,53.16,53.08,53.12,3500.0,48.5239,48.5513,48.4783,48.5148,3500.0
2013-06-11 14:25:00,53.11,53.2,53.06,53.17,3700.0,48.5057,48.5879,48.46,48.5605,3700.0
2013-06-11 14:30:00,53.18,53.21,53.12,53.12,3200.0,48.5696,48.597,48.5148,48.5148,3200.0
2013-06-11 14:35:00,53.17,53.2,53.12,53.12,2900.0,48.5605,48.5879,48.5148,48.5148,2900.0
2013-06-11 14:40:00,53.17,53.2,53.05,53.05,4700.0,48.5605,48.5879,48.4509,48.4509,4700.0
2013-06-11 14:45:00,53.03,53.05,52.98,53.03,4300.0,48.4326,48.4509,48.3869,48.4326,4300.0
2013-06-11 14:50:00,53.04,53.06,53.02,53.05,2400.0,48.4417,48.46,48.4235,48.4509,2400.0
2013-06-11 14:55:00,53.07,53.2,53.07,53.2,3300.0,48.4691,48.5879,48.4691,48.5879,3300.0
2013-06-11 15:00:00,53.22,53.26,53.07,53.14,8000.0,48.6061,48.6427,48.4691,48.5331,8000.0
2013-06-11 15:05:00,53.09,53.16,53.07,53.07,3800.0,48.4874,48.5513,48.4691,48.4691,3800.0
2013-06-11 15:10:00,53.09,53.13,53.05,53.1,2200.0,48.4874,48.5239,48.4509,48.4965,2200.0
2013-06-11 15:15:00,53.11,53.19,53.04,53.11,6600.0,48.5057,48.5787,48.4417,48.5057,6600.0
2013-06-11 15:20:00,53.08,53.16,53.04,53.15,8700.0,48.4783,48.5513,48.4417,48.5422,8700.0
2013-06-11 15:25:00,53.15,53.17,53.04,53.07,4500.0,48.5422,48.5605,48.4417,48.4691,4500.0
2013-06-11 15:30:00,53.05,53.07,52.98,53.02,5900.0,48.4509,48.4691,48.3869,48.4235,5900.0
2013-06-11 15:35:00,53.03,53.05,52.93,52.98,11600.0,48.4326,48.4509,48.3413,48.3869,11600.0
2013-06-11 15:40:00,52.95,52.96,52.84,52.84,8100.0,48.3595,48.3687,48.2591,48.2591,8100.0
2013-06-11 15:45:00,52.84,52.84,52.76,52.8,22600.0,48.2591,48.2591,48.186,48.2225,22600.0
2013-06-11 15:50:00,52.79,52.84,52.71,52.77,15500.0,48.2134,48.2591,48.1403,48.1951,15500.0
2013-06-11 15:55:00,52.76,52.84,52.74,52.81,31400.0,48.186,48.2591,48.1677,48.2317,31400.0
2013-06-12 09:30:00,53.34,53.34,53.2,53.2,3600.0,48.7157,48.7157,48.5879,48.5879,3600.0
2013-06-12 09:35:00,53.18,53.25,52.9,53.23,12000.0,48.5696,48.6335,48.3139,48.6153,12000.0
2013-06-12 09:40:00,53.14,53.21,53.04,53.21,1100.0,48.5331,48.597,48.4417,48.597,1100.0
2013-06-12 09:45:00,53.13,53.3,52.89,52.89,2500.0,48.5239,48.6792,48.3047,48.3047,2500.0
2013-06-12 09:50:00,52.87,52.94,52.87,52.89,400.0,48.2865,48.3504,48.2865,48.3047,400.0
2013-06-12 09:55:00,52.95,53.16,52.95,53.05,9800.0,48.3595,48.5513,48.3595,48.4509,9800.0
2013-06-12 10:00:00,52.95,52.96,52.84,52.93,2000.0,48.3595,48.3687,48.2591,48.3413,2000.0
2013-06-12 10:05:00,52.81,52.87,52.77,52.87,1700.0,48.2317,48.2865,48.1951,48.2865,1700.0
2013-06-12 10:10:00,52.82,52.87,52.65,52.87,3300.0,48.2408,48.2865,48.0855,48.2865,3300.0
2013-06-12 10:15:00,52.87,52.87,52.66,52.72,2900.0,48.2865,48.2865,48.0947,48.1495,2900.0
2013-06-12 10:20:00,52.73,52.85,52.73,52.85,2100.0,48.1586,48.2682,48.1586,48.2682,2100.0
2013-06-12 10:25:00,52.86,53.08,52.84,53.02,7900.0,48.2773,48.4783,48.2591,48.4235,7900.0
2013-06-12 10:30:00,53.01,53.13,52.92,53.13,7200.0,48.4143,48.5239,48.3321,48.5239,7200.0
2013-06-12 10:35:00,53.1,53.15,52.97,52.98,2400.0,48.4965,48.5422,48.3778,48.3869,2400.0
2013-06-12 10:40:00,52.93,53.05,52.92,53.05,2900.0,48.3413,48.4509,48.3321,48.4509,2900.0
2013-06-12 10:45:00,52.99,53.03,52.83,52.91,8400.0,48.3961,48.4326,48.2499,48.323,8400.0
2013-06-12 10:50:00,52.95,53.07,52.92,53.02,20200.0,48.3595,48.4691,48.3321,48.4235,20200.0
2013-06-12 10:55:00,53.01,53.09,53.0,53.01,7000.0,48.4143,48.4874,48.4052,48.4143,7000.0
2013-06-12 11:00:00,53.05,53.06,52.95,53.01,4800.0,48.4509,48.46,48.3595,48.4143,4800.0
2013-06-12 11:05:00,53.01,53.15,52.97,53.15,5500.0,48.4143,48.5422,48.3778,48.5422,5500.0
2013-06-12 11:10:00,53.15,53.21,53.03,53.16,10300.0,48.5422,48.597,48.4326,48.5513,10300.0
2013-06-12 11:15:00,53.12,53.22,53.06,53.22,2600.0,48.5148,48.6061,48.46,48.6061,2600.0
2013-06-12 11:20:00,53.21,53.32,53.21,53.31,11600.0,48.597,48.6974,48.597,48.6883,11600.0
2013-06-12 11:25:00,53.32,53.33,53.2,53.3,12100.0,48.6974,48.7066,48.5879,48.6792,12100.0
2013-06-12 11:30:00,53.26,53.36,53.24,53.33,13300.0,48.6427,48.734,48.6244,48.7066,13300.0
2013-06-12 11:35:00,53.34,53.49,53.32,53.39,20100.0,48.7157,48.8527,48.6974,48.7614,20100.0
2013-06-12 11:40:00,53.41,53.53,53.41,53.5,4000.0,48.7796,48.8892,48.7796,48.8618,4000.0
2013-06-12 11:45:00,53.5,53.5,53.31,53.4,17100.0,48.8618,48.8618,48.6883,48.7705,17100.0
2013-06-12 11:50:00,53.37,53.42,53.33,53.35,12500.0,48.7431,48.7888,48.7066,48.7248,12500.0
2013-06-12 11:55:00,53.35,53.41,53.28,53.37,13800.0,48.7248,48.7796,48.6609,48.7431,13800.0
2013-06-12 12:00:00,53.4,53.53,53.38,53.53,14900.0,48.7705,48.8892,48.7522,48.8892,14900.0
2013-06-12 12:05:00,53.52,53.59,53.43,53.43,5500.0,48.8801,48.944,48.7979,48.7979,5500.0
2013-06-12 12:10:00,53.36,53.36,53.22,53.25,1100.0,48.734,48.734,48.6061,48.6335,1100.0
2013-06-12 12:15:00,53.11,53.21,53.07,53.11,1800.0,48.5057,48.597,48.4691,48.5057,1800.0
2013-06-12 12:20:00,53.08,53.15,52.99,53.15,3700.0,48.4783,48.5422,48.3961,48.5422,3700.0
2013-06-12 12:25:00,53.14,53.15,53.07,53.11,1300.0,48.5331,48.5422,48.4691,48.5057,1300.0
2013-06-12 12:30:00,53.08,53.15,52.98,53.15,1400.0,48.4783,48.5422,48.3869,48.5422,1400.0
2013-06-12 12:35:00,53.15,53.15,53.02,53.02,500.0,48.5422,48.5422,48.4235,48.4235,500.0
2013-06-12 12:40:00,53.02,53.19,52.92,53.19,7400.0,48.4235,48.5787,48.3321,48.5787,7400.0
2013-06-12 12:45:00,53.21,53.26,53.19,53.26,2600.0,48.597,48.6427,48.5787,48.6427,2600.0
2013-06-12 12:50:00,53.26,53.27,53.2,53.2,1100.0,48.6427,48.6518,48.5879,48.5879,1100.0
2013-06-12 12:55:00,53.21,53.25,53.09,53.09,2000.0,48.597,48.6335,48.4874,48.4874,2000.0
2013-06-12 13:00:00,53.1,53.12,53.02,53.05,1600.0,48.4965,48.5148,48.4235,48.4509,1600.0
2013-06-12 13:05:00,53.09,53.31,53.06,53.24,2800.0,48.4874,48.6883,48.46,48.6244,2800.0
2013-06-12 13:10:00,53.2,53.28,53.13,53.14,1100.0,48.5879,48.6609,48.5239,48.5331,1100.0
2013-06-12 13:15:00,53.12,53.24,53.12,53.21,1800.0,48.5148,48.6244,48.5148,48.597,1800.0
2013-06-12 13:20:00,53.2,53.2,53.05,53.05,1400.0,48.5879,48.5879,48.4509,48.4509,1400.0
2013-06-12 13:25:00,53.06,53.09,53.04,53.07,400.0,48.46,48.4874,48.4417,48.4691,400.0
2013-06-12 13:30:00,53.14,53.14,53.01,53.01,3000.0,48.5331,48.5331,48.4143,48.4143,3000.0
2013-06-12 13:35:00,53.0,53.03,52.95,52.95,2900.0,48.4052,48.4326,48.3595,48.3595,2900.0
2013-06-12 13:40:00,52.95,53.33,52.91,53.33,11500.0,48.3595,48.7066,48.323,48.7066,11500.0
2013-06-12 13:45:00,53.31,53.38,53.21,53.32,9900.0,48.6883,48.7522,48.597,48.6974,9900.0
2013-06-12 13:50:00,53.33,53.52,53.31,53.52,9500.0,48.7066,48.8801,48.6883,48.8801,9500.0
2013-06-12 13:55:00,53.5,53.52,53.43,53.49,7000.0,48.8618,48.8801,48.7979,48.8527,7000.0
2013-06-12 14:00:00,53.5,53.5,53.33,53.41,9200.0,48.8618,48.8618,48.7066,48.7796,9200.0
2013-06-12 14:05:00,53.41,53.48,53.37,53.44,6400.0,48.7796,48.8436,48.7431,48.807,6400.0
2013-06-12 14:10:00,53.44,53.48,53.27,53.32,7100.0,48.807,48.8436,48.6518,48.6974,7100.0
2013-06-12 14:15:00,53.28,53.33,53.24,53.29,2000.0,48.6609,48.7066,48.6244,48.6701,2000.0
2013-06-12 14:20:00,53.26,53.34,53.25,53.29,3100.0,48.6427,48.7157,48.6335,48.6701,3100.0
2013-06-12 14:25:00,53.31,53.33,53.09,53.09,2300.0,48.6883,48.7066,48.4874,48.4874,2300.0
2013-06-12 14:30:00,53.15,53.18,53.05,53.05,2300.0,48.5422,48.5696,48.4509,48.4509,2300.0
2013-06-12 14:35:00,53.04,53.12,53.04,53.1,2000.0,48.4417,48.5148,48.4417,48.4965,2000.0
2013-06-12 14:40:00,53.13,53.22,53.11,53.11,3700.0,48.5239,48.6061,48.5057,48.5057,3700.0
2013-06-12 14:45:00,53.15,53.15,52.95,53.0,3300.0,48.5422,48.5422,48.3595,48.4052,3300.0
2013-06-12 14:50:00,52.98,53.09,52.98,53.09,3300.0,48.3869,48.4874,48.3869,48.4874,3300.0
2013-06-12 14:55:00,53.1,53.13,53.03,53.05,4200.0,48.4965,48.5239,48.4326,48.4509,4200.0
2013-06-12 15:00:00,53.12,53.15,53.03,53.15,10300.0,48.5148,48.5422,48.4326,48.5422,10300.0
2013-06-12 15:05:00,53.14,53.22,53.1,53.15,4700.0,48.5331,48.6061,48.4965,48.5422,4700.0
2013-06-12 15:10:00,53.19,53.19,53.1,53.12,3000.0,48.5787,48.5787,48.4965,48.5148,3000.0
2013-06-12 15:15:00,53.08,53.1,53.02,53.06,6300.0,48.4783,48.4965,48.4235,48.46,6300.0
2013-06-12 15:20:00,53.04,53.17,53.01,53.17,12700.0,48.4417,48.5605,48.4143,48.5605,12700.0
2013-06-12 15:25:00,53.16,53.2,53.12,53.2,4000.0,48.5513,48.5879,48.5148,48.5879,4000.0
2013-06-12 15:30:00,53.17,53.19,53.06,53.15,10000.0,48.5605,48.5787,48.46,48.5422,10000.0
2013-06-12 15:35:00,53.1,53.21,53.1,53.15,4400.0,48.4965,48.597,48.4965,48.5422,4400.0
2013-06-12 15:40:00,53.14,53.17,53.1,53.16,4100.0,48.5331,48.5605,48.4965,48.5513,4100.0
2013-06-12 15:45:00,53.15,53.26,53.09,53.23,9300.0,48.5422,48.6427,48.4874,48.6153,9300.0
2013-06-12 15:50:00,53.25,53.25,53.14,53.2,14200.0,48.6335,48.6335,48.5331,48.5879,14200.0
2013-06-12 15:55:00,53.18,53.22,53.08,53.09,23500.0,48.5696,48.6061,48.4783,48.4874,23500.0
2013-06-13 09:30:00,53.06,53.15,52.98,53.15,6800.0,48.46,48.5422,48.3869,48.5422,6800.0
2013-06-13 09:35:00,53.2,53.23,53.07,53.21,2200.0,48.5879,48.6153,48.4691,48.597,2200.0
2013-06-13 09:40:00,53.22,53.4,53.1,53.31,4000.0,48.6061,48.7705,48.4965,48.6883,4000.0
2013-06-13 09:45:00,53.33,53.39,53.16,53.25,2800.0,48.7066,48.7614,48.5513,48.6335,2800.0
2013-06-13 09:50:00,53.12,53.14,52.89,52.91,4900.0,48.5148,48.5331,48.3047,48.323,4900.0
2013-06-13 09:55:00,52.95,53.23,52.94,53.23,3600.0,48.3595,48.6153,48.3504,48.6153,3600.0
2013-06-13 10:00:00,53.22,53.41,53.11,53.38,2900.0,48.6061,48.7796,48.5057,48.7522,2900.0
2013-06-13 10:05:00,53.31,53.31,53.03,53.16,9000.0,48.6883,48.6883,48.4326,48.5513,9000.0
2013-06-13 10:10:00,53.22,53.22,52.74,52.74,7000.0,48.6061,48.6061,48.1677,48.1677,7000.0
2013-06-13 10:15:00,52.75,53.17,52.75,53.12,4300.0,48.1769,48.5605,48.1769,48.5148,4300.0
2013-06-13 10:20:00,53.1,53.12,52.88,52.93,10600.0,48.4965,48.5148,48.2956,48.3413,10600.0
2013-06-13 10:25:00,53.06,53.16,52.97,53.16,3900.0,48.46,48.5513,48.3778,48.5513,3900.0
2013-06-13 10:30:00,53.09,53.36,53.09,53.28,3700.0,48.4874,48.734,48.4874,48.6609,3700.0
2013-06-13 10:35:00,53.35,53.35,53.19,53.23,4000.0,48.7248,48.7248,48.5787,48.6153,4000.0
2013-06-13 10:40:00,53.25,53.35,53.23,53.26,4400.0,48.6335,48.7248,48.6153,48.6427,4400.0
2013-06-13 10:45:00,53.26,53.37,53.24,53.35,4400.0,48.6427,48.7431,48.6244,48.7248,4400.0
2013-06-13 10:50:00,53.37,53.43,53.16,53.19,7200.0,48.7431,48.7979,48.5513,48.5787,7200.0
2013-06-13 10:55:00,53.21,53.25,53.08,53.13,5300.0,48.597,48.6335,48.4783,48.5239,5300.0
2013-06-13 11:00:00,53.17,53.25,53.1,53.13,4700.0,48.5605,48.6335,48.4965,48.5239,4700.0
2013-06-13 11:05:00,53.09,53.22,53.01,53.08,5800.0,48.4874,48.6061,48.4143,48.4783,5800.0
2013-06-13 11:10:00,53.06,53.15,52.99,53.15,3600.0,48.46,48.5422,48.3961,48.5422,3600.0
2013-06-13 11:15:00,53.18,53.18,53.05,53.11,4000.0,48.5696,48.5696,48.4509,48.5057,4000.0
2013-06-13 11:20:00,53.07,53.17,53.05,53.16,10900.0,48.4691,48.5605,48.4509,48.5513,10900.0
2013-06-13 11:25:00,53.15,53.24,53.09,53.2,12400.0,48.5422,48.6244,48.4874,48.5879,12400.0
2013-06-13 11:30:00,53.19,53.2,53.1,53.1,2500.0,48.5787,48.5879,48.4965,48.4965,2500.0
2013-06-13 11:35:00,53.08,53.15,53.08,53.15,2300.0,48.4783,48.5422,48.4783,48.5422,2300.0
2013-06-13 11:40:00,53.17,53.28,53.16,53.26,3300.0,48.5605,48.6609,48.5513,48.6427,3300.0
2013-06-13 11:45:00,53.27,53.28,53.2,53.21,3100.0,48.6518,48.6609,48.5879,48.597,3100.0
2013-06-13 11:50:00,53.25,53.31,53.2,53.24,3100.0,48.6335,48.6883,48.5879,48.6244,3100.0
2013-06-13 11:55:00,53.21,53.31,53.2,53.28,2200.0,48.597,48.6883,48.5879,48.6609,2200.0
2013-06-13 12:00:00,53.25,53.38,53.25,53.37,4500.0,48.6335,48.7522,48.6335,48.7431,4500.0
2013-06-13 12:05:00,53.37,53.41,53.36,53.4,2900.0,48.7431,48.7796,48.734,48.7705,2900.0
2013-06-13 12:10:00,53.4,53.43,53.34,53.38,5100.0,48.7705,48.7979,48.7157,48.7522,5100.0
2013-06-13 12:15:00,53.36,53.42,53.36,53.39,1900.0,48.734,48.7888,48.734,48.7614,1900.0
2013-06-13 12:20:00,53.35,53.43,53.35,53.4,2000.0,48.7248,48.7979,48.7248,48.7705,2000.0
2013-06-13 12:25:00,53.41,53.41,53.36,53.39,2700.0,48.7796,48.7796,48.734,48.7614,2700.0
2013-06-13 12:30:00,53.42,53.45,53.38,53.44,4400.0,48.7888,48.8162,48.7522,48.807,4400.0
2013-06-13 12:35:00,53.43,53.58,53.43,53.55,9000.0,48.7979,48.9349,48.7979,48.9075,9000.0
2013-06-13 12:40:00,53.6,53.6,53.52,53.55,5500.0,48.9532,48.9532,48.8801,48.9075,5500.0
2013-06-13 12:45:00,53.56,53.56,53.49,53.51,3800.0,48.9166,48.9166,48.8527,48.871,3800.0
2013-06-13 12:50:00,53.51,53.77,53.51,53.76,6200.0,48.871,49.1084,48.871,49.0993,6200.0
2013-06-13 12:55:00,53.75,53.76,53.67,53.76,5000.0,49.0902,49.0993,49.0171,49.0993,5000.0
2013-06-13 13:00:00,53.73,53.78,53.67,53.73,7000.0,49.0719,49.1176,49.0171,49.0719,7000.0
2013-06-13 13:05:00,53.72,53.77,53.7,53.73,2500.0,49.0628,49.1084,49.0445,49.0719,2500.0
2013-06-13 13:10:00,53.77,53.77,53.66,53.72,3500.0,49.1084,49.1084,49.008,49.0628,3500.0
2013-06-13 13:15:00,53.72,53.77,53.67,53.71,4100.0,49.0628,49.1084,49.0171,49.0536,4100.0
2013-06-13 13:20:00,53.71,53.72,53.66,53.66,1900.0,49.0536,49.0628,49.008,49.008,1900.0
2013-06-13 13:25:00,53.65,53.65,53.62,53.65,5700.0,48.9988,48.9988,48.9714,48.9988,5700.0
2013-06-13 13:30:00,53.65,53.66,53.61,53.63,2800.0,48.9988,49.008,48.9623,48.9806,2800.0
2013-06-13 13:35:00,53.62,53.65,53.6,53.64,4900.0,48.9714,48.9988,48.9532,48.9897,4900.0
2013-06-13 13:40:00,53.64,53.67,53.61,53.67,2400.0,48.9897,49.0171,48.9623,49.0171,2400.0
2013-06-13 13:45:00,53.67,53.73,53.65,53.73,1900.0,49.0171,49.0719,48.9988,49.0719,1900.0
2013-06-13 13:50:00,53.77,53.87,53.77,53.85,1900.0,49.1084,49.1998,49.1084,49.1815,1900.0
2013-06-13 13:55:00,53.84,53.87,53.82,53.82,2600.0,49.1724,49.1998,49.1541,49.1541,2600.0
2013-06-13 14:00:00,53.79,53.98,53.79,53.94,5100.0,49.1267,49.3002,49.1267,49.2637,5100.0
2013-06-13 14:05:00,53.94,54.02,53.93,53.99,3700.0,49.2637,49.3368,49.2546,49.3094,3700.0
2013-06-13 14:10:00,53.99,54.12,53.99,54.1,3000.0,49.3094,49.4281,49.3094,49.4098,3000.0
2013-06-13 14:15:00,54.05,54.19,54.05,54.18,3700.0,49.3642,49.492,49.3642,49.4829,3700.0
2013-06-13 14:20:00,54.21,54.25,54.15,54.16,3300.0,49.5103,49.5468,49.4555,49.4646,3300.0
2013-06-13 14:25:00,54.14,54.3,54.11,54.28,5500.0,49.4464,49.5925,49.419,49.5742,5500.0
2013-06-13 14:30:00,54.28,54.28,54.18,54.22,5100.0,49.5742,49.5742,49.4829,49.5194,5100.0
2013-06-13 14:35:00,54.22,54.28,54.19,54.27,1700.0,49.5194,49.5742,49.492,49.5651,1700.0
2013-06-13 14:40:00,54.29,54.3,54.2,54.22,4100.0,49.5834,49.5925,49.5012,49.5194,4100.0
2013-06-13 14:45:00,54.16,54.22,54.16,54.17,3000.0,49.4646,49.5194,49.4646,49.4738,3000.0
2013-06-13 14:50:00,54.22,54.23,54.19,54.22,3400.0,49.5194,49.5286,49.492,49.5194,3400.0
2013-06-13 14:55:00,54.18,54.29,54.17,54.28,2800.0,49.4829,49.5834,49.4738,49.5742,2800.0
2013-06-13 15:00:00,54.28,54.4,54.27,54.37,10400.0,49.5742,49.6838,49.5651,49.6564,10400.0
2013-06-13 15:05:00,54.37,54.46,54.37,54.45,6500.0,49.6564,49.7386,49.6564,49.7295,6500.0
2013-06-13 15:10:00,54.47,54.49,54.41,54.46,4500.0,49.7478,49.766,49.693,49.7386,4500.0
2013-06-13 15:15:00,54.46,54.51,54.41,54.46,3600.0,49.7386,49.7843,49.693,49.7386,3600.0
2013-06-13 15:20:00,54.42,54.48,54.41,54.47,3800.0,49.7021,49.7569,49.693,49.7478,3800.0
2013-06-13 15:25:00,54.48,54.51,54.42,54.43,5200.0,49.7569,49.7843,49.7021,49.7112,5200.0
2013-06-13 15:30:00,54.39,54.4,54.21,54.21,10300.0,49.6747,49.6838,49.5103,49.5103,10300.0
2013-06-13 15:35:00,54.21,54.32,54.17,54.28,14200.0,49.5103,49.6108,49.4738,49.5742,14200.0
2013-06-13 15:40:00,54.3,54.42,54.3,54.42,12500.0,49.5925,49.7021,49.5925,49.7021,12500.0
2013-06-13 15:45:00,54.45,54.57,54.44,54.48,21500.0,49.7295,49.8391,49.7204,49.7569,21500.0
2013-06-13 15:50:00,54.48,54.48,54.25,54.27,34200.0,49.7569,49.7569,49.5468,49.5651,34200.0
2013-06-13 15:55:00,54.27,54.51,54.26,54.49,50600.0,49.5651,49.7843,49.556,49.766,50600.0
2013-06-14 09:30:00,54.36,54.43,54.29,54.38,4000.0,49.6473,49.7112,49.5834,49.6656,4000.0
2013-06-14 09:35:00,54.33,54.37,54.17,54.23,2600.0,49.6199,49.6564,49.4738,49.5286,2600.0
2013-06-14 09:40:00,54.09,54.23,54.09,54.09,6800.0,49.4007,49.5286,49.4007,49.4007,6800.0
2013-06-14 09:45:00,54.08,54.25,54.01,54.22,7700.0,49.3916,49.5468,49.3276,49.5194,7700.0
2013-06-14 09:50:00,54.2,54.2,54.01,54.06,4000.0,49.5012,49.5012,49.3276,49.3733,4000.0
2013-06-14 09:55:00,54.06,54.21,54.04,54.2,2600.0,49.3733,49.5103,49.355,49.5012,2600.0
2013-06-14 10:00:00,54.12,54.23,54.06,54.09,5200.0,49.4281,49.5286,49.3733,49.4007,5200.0
2013-06-14 10:05:00,54.13,54.16,54.03,54.09,4900.0,49.4372,49.4646,49.3459,49.4007,4900.0
2013-06-14 10:10:00,54.06,54.13,53.96,54.0,4900.0,49.3733,49.4372,49.282,49.3185,4900.0
2013-06-14 10:15:00,54.04,54.05,53.97,53.97,2500.0,49.355,49.3642,49.2911,49.2911,2500.0
2013-06-14 10:20:00,53.97,53.99,53.89,53.94,6600.0,49.2911,49.3094,49.218,49.2637,6600.0
2013-06-14 10:25:00,53.9,53.91,53.75,53.79,5200.0,49.2272,49.2363,49.0902,49.1267,5200.0
2013-06-14 10:30:00,53.79,53.89,53.75,53.85,5700.0,49.1267,49.218,49.0902,49.1815,5700.0
2013-06-14 10:35:00,53.94,53.94,53.83,53.88,9100.0,49.2637,49.2637,49.1632,49.2089,9100.0
2013-06-14 10:40:00,53.88,53.97,53.84,53.97,2900.0,49.2089,49.2911,49.1724,49.2911,2900.0
2013-06-14 10:45:00,53.94,53.96,53.83,53.88,4900.0,49.2637,49.282,49.1632,49.2089,4900.0
2013-06-14 10:50:00,53.88,53.95,53.83,53.95,12600.0,49.2089,49.2728,49.1632,49.2728,12600.0
2013-06-14 10:55:00,53.89,53.9,53.83,53.89,2900.0,49.218,49.2272,49.1632,49.218,2900.0
2013-06-14 11:00:00,53.82,53.88,53.78,53.85,3200.0,49.1541,49.2089,49.1176,49.1815,3200.0
2013-06-14 11:05:00,53.87,53.87,53.77,53.85,5700.0,49.1998,49.1998,49.1084,49.1815,5700.0
2013-06-14 11:10:00,53.87,53.98,53.85,53.98,2400.0,49.1998,49.3002,49.1815,49.3002,2400.0
2013-06-14 11:15:00,53.97,54.01,53.89,54.0,3400.0,49.2911,49.3276,49.218,49.3185,3400.0
2013-06-14 11:20:00,53.91,54.05,53.91,54.05,4500.0,49.2363,49.3642,49.2363,49.3642,4500.0
2013-06-14 11:25:00,53.99,54.18,53.99,54.11,4300.0,49.3094,49.4829,49.3094,49.419,4300.0
2013-06-14 11:30:00,54.12,54.12,53.9,53.9,5100.0,49.4281,49.4281,49.2272,49.2272,5100.0
2013-06-14 11:35:00,53.92,54.18,53.9,54.18,5500.0,49.2454,49.4829,49.2272,49.4829,5500.0
2013-06-14 11:40:00,54.2,54.27,54.07,54.1,4400.0,49.5012,49.5651,49.3824,49.4098,4400.0
2013-06-14 11:45:00,54.1,54.11,53.91,54.08,4100.0,49.4098,49.419,49.2363,49.3916,4100.0
2013-06-14 11:50:00,54.06,54.08,53.96,54.03,3000.0,49.3733,49.3916,49.282,49.3459,3000.0
2013-06-14 11:55:00,54.05,54.24,54.05,54.15,3200.0,49.3642,49.5377,49.3642,49.4555,3200.0
2013-06-14 12:00:00,54.15,54.16,53.99,54.04,4400.0,49.4555,49.4646,49.3094,49.355,4400.0
2013-06-14 12:05:00,54.1,54.11,54.01,54.09,2900.0,49.4098,49.419,49.3276,49.4007,2900.0
2013-06-14 12:10:00,53.98,53.98,53.87,53.9,3000.0,49.3002,49.3002,49.1998,49.2272,3000.0
2013-06-14 12:15:00,53.9,54.09,53.87,54.0,2200.0,49.2272,49.4007,49.1998,49.3185,2200.0
2013-06-14 12:20:00,54.0,54.0,53.88,53.91,2500.0,49.3185,49.3185,49.2089,49.2363,2500.0
2013-06-14 12:25:00,53.88,53.92,53.86,53.89,3700.0,49.2089,49.2454,49.1906,49.218,3700.0
2013-06-14 12:30:00,53.87,53.9,53.85,53.9,6600.0,49.1998,49.2272,49.1815,49.2272,6600.0
2013-06-14 12:35:00,53.9,53.95,53.88,53.95,2200.0,49.2272,49.2728,49.2089,49.2728,2200.0
2013-06-14 12:40:00,53.96,54.02,53.91,53.95,3800.0,49.282,49.3368,49.2363,49.2728,3800.0
2013-06-14 12:45:00,53.9,53.96,53.9,53.9,2400.0,49.2272,49.282,49.2272,49.2272,2400.0
2013-06-14 12:50:00,53.9,53.91,53.86,53.86,4700.0,49.2272,49.2363,49.1906,49.1906,4700.0
2013-06-14 12:55:00,53.88,53.93,53.88,53.93,7900.0,49.2089,49.2546,49.2089,49.2546,7900.0
2013-06-14 13:00:00,53.91,53.92,53.86,53.91,32300.0,49.2363,49.2454,49.1906,49.2363,32300.0
2013-06-14 13:05:00,53.9,53.96,53.9,53.9,1800.0,49.2272,49.282,49.2272,49.2272,1800.0
2013-06-14 13:10:00,53.92,53.98,53.85,53.98,3000.0,49.2454,49.3002,49.1815,49.3002,3000.0
2013-06-14 13:15:00,53.94,53.94,53.79,53.83,4400.0,49.2637,49.2637,49.1267,49.1632,4400.0
2013-06-14 13:20:00,53.82,53.83,53.75,53.76,4600.0,49.1541,49.1632,49.0902,49.0993,4600.0
2013-06-14 13:25:00,53.79,53.84,53.76,53.83,4000.0,49.1267,49.1724,49.0993,49.1632,4000.0
2013-06-14 13:30:00,53.8,53.83,53.75,53.75,3800.0,49.1358,49.1632,49.0902,49.0902,3800.0
2013-06-14 13:35:00,53.75,53.79,53.69,53.79,7600.0,49.0902,49.1267,49.0354,49.1267,7600.0
2013-06-14 13:40:00,53.73,53.77,53.73,53.74,1800.0,49.0719,49.1084,49.0719,49.081,1800.0
2013-06-14 13:45:00,53.75,53.79,53.73,53.75,1600.0,49.0902,49.1267,49.0719,49.0902,1600.0
2013-06-14 13:50:00,53.75,53.79,53.71,53.79,6500.0,49.0902,49.1267,49.0536,49.1267,6500.0
2013-06-14 13:55:00,53.77,53.85,53.77,53.82,900.0,49.1084,49.1815,49.1084,49.1541,900.0
2013-06-14 14:00:00,53.8,53.82,53.73,53.81,5100.0,49.1358,49.1541,49.0719,49.145,5100.0
2013-06-14 14:05:00,53.82,53.91,53.82,53.91,1400.0,49.1541,49.2363,49.1541,49.2363,1400.0
2013-06-14 14:10:00,53.9,54.02,53.85,53.94,10500.0,49.2272,49.3368,49.1815,49.2637,10500.0
2013-06-14 14:15:00,53.91,53.95,53.82,53.95,4000.0,49.2363,49.2728,49.1541,49.2728,4000.0
2013-06-14 14:20:00,54.0,54.13,54.0,54.08,3100.0,49.3185,49.4372,49.3185,49.3916,3100.0
2013-06-14 14:25:00,54.07,54.12,53.93,53.99,2800.0,49.3824,49.4281,49.2546,49.3094,2800.0
2013-06-14 14:30:00,53.95,53.96,53.87,53.93,2700.0,49.2728,49.282,49.1998,49.2546,2700.0
2013-06-14 14:35:00,53.96,54.0,53.94,53.94,1900.0,49.282,49.3185,49.2637,49.2637,1900.0
2013-06-14 14:40:00,53.96,53.98,53.87,53.9,1200.0,49.282,49.3002,49.1998,49.2272,1200.0
2013-06-14 14:45:00,53.85,53.86,53.75,53.81,1800.0,49.1815,49.1906,49.0902,49.145,1800.0
2013-06-14 14:50:00,53.87,53.87,53.81,53.81,500.0,49.1998,49.1998,49.145,49.145,500.0
2013-06-14 14:55:00,53.82,53.82,53.61,53.67,2700.0,49.1541,49.1541,48.9623,49.0171,2700.0
2013-06-14 15:00:00,53.68,53.75,53.63,53.75,900.0,49.0262,49.0902,48.9806,49.0902,900.0
2013-06-14 15:05:00,53.75,53.76,53.71,53.71,2200.0,49.0902,49.0993,49.0536,49.0536,2200.0
2013-06-14 15:10:00,53.71,53.8,53.7,53.8,1300.0,49.0536,49.1358,49.0445,49.1358,1300.0
2013-06-14 15:15:00,53.81,53.86,53.8,53.81,2300.0,49.145,49.1906,49.1358,49.145,2300.0
2013-06-14 15:20:00,53.85,53.86,53.79,53.79,1800.0,49.1815,49.1906,49.1267,49.1267,1800.0
2013-06-14 15:25:00,53.79,53.91,53.78,53.79,4100.0,49.1267,49.2363,49.1176,49.1267,4100.0
2013-06-14 15:30:00,53.8,53.87,53.8,53.8,2200.0,49.1358,49.1998,49.1358,49.1358,2200.0
2013-06-14 15:35:00,53.81,53.88,53.78,53.78,3800.0,49.145,49.2089,49.1176,49.1176,3800.0
2013-06-14 15:40:00,53.82,53.82,53.64,53.66,5400.0,49.1541,49.1541,48.9897,49.008,5400.0
2013-06-14 15:45:00,53.63,53.75,53.61,53.72,8200.0,48.9806,49.0902,48.9623,49.0628,8200.0
2013-06-14 15:50:00,53.72,53.72,53.66,53.67,5900.0,49.0628,49.0628,49.008,49.0171,5900.0
2013-06-14 15:55:00,53.68,53.75,53.66,53.66,17700.0,49.0262,49.0902,49.008,49.008,17700.0
2013-06-17 09:30:00,54.18,54.18,53.93,54.0,13000.0,49.4829,49.4829,49.2546,49.3185,13000.0
2013-06-17 09:35:00,54.04,54.15,53.92,53.98,4400.0,49.355,49.4555,49.2454,49.3002,4400.0
2013-06-17 09:40:00,54.02,54.07,53.83,54.0,2900.0,49.3368,49.3824,49.1632,49.3185,2900.0
2013-06-17 09:45:00,54.09,54.15,54.07,54.13,5300.0,49.4007,49.4555,49.3824,49.4372,5300.0
2013-06-17 09:50:00,54.05,54.11,53.96,53.98,2500.0,49.3642,49.419,49.282,49.3002,2500.0
2013-06-17 09:55:00,53.96,54.14,53.92,54.04,7000.0,49.282,49.4464,49.2454,49.355,7000.0
2013-06-17 10:00:00,54.11,54.65,54.05,54.6,23500.0,49.419,49.9121,49.3642,49.8665,23500.0
2013-06-17 10:05:00,54.61,54.67,54.55,54.63,25500.0,49.8756,49.9304,49.8208,49.8939,25500.0
2013-06-17 10:10:00,54.68,54.71,54.6,54.69,5100.0,49.9395,49.9669,49.8665,49.9487,5100.0
2013-06-17 10:15:00,54.68,54.7,54.43,54.46,12400.0,49.9395,49.9578,49.7112,49.7386,12400.0
2013-06-17 10:20:00,54.46,54.53,54.42,54.42,3700.0,49.7386,49.8025,49.7021,49.7021,3700.0
2013-06-17 10:25:00,54.41,54.49,54.4,54.48,5800.0,49.693,49.766,49.6838,49.7569,5800.0
2013-06-17 10:30:00,54.44,54.53,54.35,54.35,5400.0,49.7204,49.8025,49.6382,49.6382,5400.0
2013-06-17 10:35:00,54.37,54.37,54.27,54.28,3000.0,49.6564,49.6564,49.5651,49.5742,3000.0
2013-06-17 10:40:00,54.24,54.24,54.15,54.24,2400.0,49.5377,49.5377,49.4555,49.5377,2400.0
2013-06-17 10:45:00,54.21,54.41,54.2,54.38,2500.0,49.5103,49.693,49.5012,49.6656,2500.0
2013-06-17 10:50:00,54.37,54.38,54.29,54.33,1900.0,49.6564,49.6656,49.5834,49.6199,1900.0
2013-06-17 10:55:00,54.39,54.54,54.38,54.54,1500.0,49.6747,49.8117,49.6656,49.8117,1500.0
2013-06-17 11:00:00,54.5,54.54,54.47,54.48,2400.0,49.7752,49.8117,49.7478,49.7569,2400.0
2013-06-17 11:05:00,54.44,54.45,54.32,54.35,1300.0,49.7204,49.7295,49.6108,49.6382,1300.0
2013-06-17 11:10:00,54.35,54.46,54.35,54.4,1400.0,49.6382,49.7386,49.6382,49.6838,1400.0
2013-06-17 11:15:00,54.41,54.44,54.32,54.32,1900.0,49.693,49.7204,49.6108,49.6108,1900.0
2013-06-17 11:20:00,54.32,54.36,54.3,54.3,700.0,49.6108,49.6473,49.5925,49.5925,700.0
2013-06-17 11:25:00,54.32,54.36,54.31,54.31,1200.0,49.6108,49.6473,49.6016,49.6016,1200.0
2013-06-17 11:30:00,54.31,54.37,54.28,54.37,3300.0,49.6016,49.6564,49.5742,49.6564,3300.0
2013-06-17 11:35:00,54.39,54.47,54.35,54.4,1200.0,49.6747,49.7478,49.6382,49.6838,1200.0
2013-06-17 11:40:00,54.46,54.5,54.44,54.46,3400.0,49.7386,49.7752,49.7204,49.7386,3400.0
2013-06-17 11:45:00,54.48,54.51,54.43,54.48,3000.0,49.7569,49.7843,49.7112,49.7569,3000.0
2013-06-17 11:50:00,54.51,54.6,54.46,54.47,2600.0,49.7843,49.8665,49.7386,49.7478,2600.0
2013-06-17 11:55:00,54.46,54.47,54.42,54.45,800.0,49.7386,49.7478,49.7021,49.7295,800.0
2013-06-17 12:00:00,54.46,54.51,54.41,54.51,2100.0,49.7386,49.7843,49.693,49.7843,2100.0
2013-06-17 12:05:00,54.51,54.62,54.51,54.62,1600.0,49.7843,49.8847,49.7843,49.8847,1600.0
2013-06-17 12:10:00,54.57,54.61,54.57,54.57,1900.0,49.8391,49.8756,49.8391,49.8391,1900.0
2013-06-17 12:15:00,54.56,54.58,54.55,54.57,900.0,49.8299,49.8482,49.8208,49.8391,900.0
2013-06-17 12:20:00,54.56,54.63,54.56,54.57,1300.0,49.8299,49.8939,49.8299,49.8391,1300.0
2013-06-17 12:25:00,54.53,54.54,54.48,54.5,1800.0,49.8025,49.8117,49.7569,49.7752,1800.0
2013-06-17 12:30:00,54.5,54.53,54.5,54.52,600.0,49.7752,49.8025,49.7752,49.7934,600.0
2013-06-17 12:35:00,54.58,54.62,54.56,54.61,1800.0,49.8482,49.8847,49.8299,49.8756,1800.0
2013-06-17 12:40:00,54.59,54.65,54.58,54.65,5700.0,49.8573,49.9121,49.8482,49.9121,5700.0
2013-06-17 12:45:00,54.62,54.65,54.6,54.62,1900.0,49.8847,49.9121,49.8665,49.8847,1900.0
2013-06-17 12:50:00,54.63,54.64,54.59,54.63,3700.0,49.8939,49.903,49.8573,49.8939,3700.0
2013-06-17 12:55:00,54.63,54.64,54.55,54.62,4300.0,49.8939,49.903,49.8208,49.8847,4300.0
2013-06-17 13:00:00,54.63,54.65,54.6,54.63,2900.0,49.8939,49.9121,49.8665,49.8939,2900.0
2013-06-17 13:05:00,54.64,54.65,54.57,54.61,8000.0,49.903,49.9121,49.8391,49.8756,8000.0
2013-06-17 13:10:00,54.58,54.59,54.48,54.48,1700.0,49.8482,49.8573,49.7569,49.7569,1700.0
2013-06-17 13:15:00,54.5,54.53,54.48,54.51,3300.0,49.7752,49.8025,49.7569,49.7843,3300.0
2013-06-17 13:20:00,54.5,54.63,54.5,54.63,7900.0,49.7752,49.8939,49.7752,49.8939,7900.0
2013-06-17 13:25:00,54.56,54.59,54.49,54.53,2200.0,49.8299,49.8573,49.766,49.8025,2200.0
2013-06-17 13:30:00,54.57,54.62,54.53,54.6,700.0,49.8391,49.8847,49.8025,49.8665,700.0
2013-06-17 13:35:00,54.64,54.65,54.57,54.57,8700.0,49.903,49.9121,49.8391,49.8391,8700.0
2013-06-17 13:40:00,54.58,54.62,54.57,54.62,1400.0,49.8482,49.8847,49.8391,49.8847,1400.0
2013-06-17 13:45:00,54.62,54.62,54.58,54.58,1400.0,49.8847,49.8847,49.8482,49.8482,1400.0
2013-06-17 13:50:00,54.54,54.64,54.54,54.54,3200.0,49.8117,49.903,49.8117,49.8117,3200.0
2013-06-17 13:55:00,54.55,54.61,54.5,54.57,2800.0,49.8208,49.8756,49.7752,49.8391,2800.0
2013-06-17 14:00:00,54.62,54.62,54.56,54.62,900.0,49.8847,49.8847,49.8299,49.8847,900.0
2013-06-17 14:05:00,54.6,54.6,54.44,54.45,5500.0,49.8665,49.8665,49.7204,49.7295,5500.0
2013-06-17 14:10:00,54.45,54.61,54.43,54.54,3600.0,49.7295,49.8756,49.7112,49.8117,3600.0
2013-06-17 14:15:00,54.54,54.54,54.47,54.48,2000.0,49.8117,49.8117,49.7478,49.7569,2000.0
2013-06-17 14:20:00,54.49,54.55,54.38,54.4,4200.0,49.766,49.8208,49.6656,49.6838,4200.0
2013-06-17 14:25:00,54.36,54.45,54.31,54.39,7800.0,49.6473,49.7295,49.6016,49.6747,7800.0
2013-06-17 14:30:00,54.39,54.5,54.31,54.45,3500.0,49.6747,49.7752,49.6016,49.7295,3500.0
2013-06-17 14:35:00,54.47,54.52,54.43,54.5,3400.0,49.7478,49.7934,49.7112,49.7752,3400.0
2013-06-17 14:40:00,54.51,54.57,54.44,54.57,6100.0,49.7843,49.8391,49.7204,49.8391,6100.0
2013-06-17 14:45:00,54.58,54.58,54.35,54.41,14000.0,49.8482,49.8482,49.6382,49.693,14000.0
2013-06-17 14:50:00,54.41,54.47,54.39,54.44,2700.0,49.693,49.7478,49.6747,49.7204,2700.0
2013-06-17 14:55:00,54.4,54.46,54.36,54.4,2600.0,49.6838,49.7386,49.6473,49.6838,2600.0
2013-06-17 15:00:00,54.38,54.45,54.35,54.43,3500.0,49.6656,49.7295,49.6382,49.7112,3500.0
2013-06-17 15:05:00,54.41,54.51,54.39,54.51,3900.0,49.693,49.7843,49.6747,49.7843,3900.0
2013-06-17 15:10:00,54.51,54.52,54.46,54.48,6000.0,49.7843,49.7934,49.7386,49.7569,6000.0
2013-06-17 15:15:00,54.49,54.56,54.48,54.52,2600.0,49.766,49.8299,49.7569,49.7934,2600.0
2013-06-17 15:20:00,54.54,54.56,54.5,54.53,5900.0,49.8117,49.8299,49.7752,49.8025,5900.0
2013-06-17 15:25:00,54.56,54.59,54.46,54.54,2700.0,49.8299,49.8573,49.7386,49.8117,2700.0
2013-06-17 15:30:00,54.54,54.6,54.49,54.55,4000.0,49.8117,49.8665,49.766,49.8208,4000.0
2013-06-17 15:35:00,54.56,54.66,54.56,54.61,7600.0,49.8299,49.9213,49.8299,49.8756,7600.0
2013-06-17 15:40:00,54.63,54.65,54.56,54.6,6400.0,49.8939,49.9121,49.8299,49.8665,6400.0
2013-06-17 15:45:00,54.59,54.62,54.51,54.54,19200.0,49.8573,49.8847,49.7843,49.8117,19200.0
2013-06-17 15:50:00,54.55,54.57,54.41,54.43,12500.0,49.8208,49.8391,49.693,49.7112,12500.0
2013-06-17 15:55:00,54.41,54.54,54.36,54.52,21500.0,49.693,49.8117,49.6473,49.7934,21500.0
2013-06-18 09:30:00,54.57,54.57,54.35,54.4,2800.0,49.8391,49.8391,49.6382,49.6838,2800.0
2013-06-18 09:35:00,54.36,54.44,54.34,54.34,400.0,49.6473,49.7204,49.629,49.629,400.0
2013-06-18 09:40:00,54.35,54.36,54.09,54.16,3600.0,49.6382,49.6473,49.4007,49.4646,3600.0
2013-06-18 09:45:00,54.08,54.24,54.07,54.17,2000.0,49.3916,49.5377,49.3824,49.4738,2000.0
2013-06-18 09:50:00,54.24,54.34,54.24,54.27,800.0,49.5377,49.629,49.5377,49.5651,800.0
2013-06-18 09:55:00,54.27,54.33,54.16,54.16,2100.0,49.5651,49.6199,49.4646,49.4646,2100.0
2013-06-18 10:00:00,54.2,54.21,53.99,53.99,1900.0,49.5012,49.5103,49.3094,49.3094,1900.0
2013-06-18 10:05:00,54.13,54.18,54.08,54.1,1300.0,49.4372,49.4829,49.3916,49.4098,1300.0
2013-06-18 10:10:00,54.11,54.13,54.01,54.1,3300.0,49.419,49.4372,49.3276,49.4098,3300.0
2013-06-18 10:15:00,54.1,54.16,54.07,54.15,1500.0,49.4098,49.4646,49.3824,49.4555,1500.0
2013-06-18 10:20:00,54.1,54.1,53.95,54.0,9200.0,49.4098,49.4098,49.2728,49.3185,9200.0
2013-06-18 10:25:00,54.0,54.01,53.92,54.0,4200.0,49.3185,49.3276,49.2454,49.3185,4200.0
2013-06-18 10:30:00,54.0,54.05,53.94,53.94,800.0,49.3185,49.3642,49.2637,49.2637,800.0
2013-06-18 10:35:00,53.98,54.07,53.98,54.04,2000.0,49.3002,49.3824,49.3002,49.355,2000.0
2013-06-18 10:40:00,54.0,54.0,53.9,53.97,5600.0,49.3185,49.3185,49.2272,49.2911,5600.0
2013-06-18 10:45:00,53.98,54.0,53.88,53.99,3500.0,49.3002,49.3185,49.2089,49.3094,3500.0
2013-06-18 10:50:00,54.06,54.19,54.05,54.19,2300.0,49.3733,49.492,49.3642,49.492,2300.0
2013-06-18 10:55:00,54.08,54.3,54.08,54.3,4600.0,49.3916,49.5925,49.3916,49.5925,4600.0
2013-06-18 11:00:00,54.31,54.36,54.25,54.33,6700.0,49.6016,49.6473,49.5468,49.6199,6700.0
2013-06-18 11:05:00,54.38,54.45,54.35,54.45,2000.0,49.6656,49.7295,49.6382,49.7295,2000.0
2013-06-18 11:10:00,54.38,54.42,54.33,54.42,3100.0,49.6656,49.7021,49.6199,49.7021,3100.0
2013-06-18 11:15:00,54.44,54.5,54.42,54.42,800.0,49.7204,49.7752,49.7021,49.7021,800.0
2013-06-18 11:20:00,54.45,54.45,54.38,54.44,7400.0,49.7295,49.7295,49.6656,49.7204,7400.0
2013-06-18 11:25:00,54.46,54.58,54.44,54.53,2600.0,49.7386,49.8482,49.7204,49.8025,2600.0
2013-06-18 11:30:00,54.55,54.66,54.55,54.56,2700.0,49.8208,49.9213,49.8208,49.8299,2700.0
2013-06-18 11:35:00,54.56,54.56,54.39,54.39,9700.0,49.8299,49.8299,49.6747,49.6747,9700.0
2013-06-18 11:40:00,54.44,54.48,54.4,54.44,2200.0,49.7204,49.7569,49.6838,49.7204,2200.0
2013-06-18 11:45:00,54.46,54.46,54.32,54.32,1100.0,49.7386,49.7386,49.6108,49.6108,1100.0
2013-06-18 11:50:00,54.31,54.31,54.22,54.22,700.0,49.6016,49.6016,49.5194,49.5194,700.0
2013-06-18 11:55:00,54.23,54.23,54.18,54.18,1900.0,49.5286,49.5286,49.4829,49.4829,1900.0
2013-06-18 12:00:00,54.19,54.19,54.11,54.11,1300.0,49.492,49.492,49.419,49.419,1300.0
2013-06-18 12:05:00,54.1,54.1,54.04,54.1,1600.0,49.4098,49.4098,49.355,49.4098,1600.0
2013-06-18 12:10:00,54.07,54.07,54.02,54.07,2600.0,49.3824,49.3824,49.3368,49.3824,2600.0
2013-06-18 12:15:00,54.06,54.09,54.06,54.09,2100.0,49.3733,49.4007,49.3733,49.4007,2100.0
2013-06-18 12:20:00,54.09,54.12,54.05,54.1,1600.0,49.4007,49.4281,49.3642,49.4098,1600.0
2013-06-18 12:25:00,54.14,54.19,54.13,54.17,2700.0,49.4464,49.492,49.4372,49.4738,2700.0
2013-06-18 12:30:00,54.2,54.37,54.2,54.36,4000.0,49.5012,49.6564,49.5012,49.6473,4000.0
2013-06-18 12:35:00,54.38,54.45,54.37,54.45,1900.0,49.6656,49.7295,49.6564,49.7295,1900.0
2013-06-18 12:40:00,54.48,54.48,54.36,54.38,1200.0,49.7569,49.7569,49.6473,49.6656,1200.0
2013-06-18 12:45:00,54.39,54.46,54.39,54.45,1800.0,49.6747,49.7386,49.6747,49.7295,1800.0
2013-06-18 12:50:00,54.45,54.47,54.45,54.45,900.0,49.7295,49.7478,49.7295,49.7295,900.0
2013-06-18 12:55:00,54.47,54.52,54.44,54.52,1800.0,49.7478,49.7934,49.7204,49.7934,1800.0
2013-06-18 13:00:00,54.53,54.53,54.36,54.38,1900.0,49.8025,49.8025,49.6473,49.6656,1900.0
2013-06-18 13:05:00,54.38,54.38,54.35,54.35,4400.0,49.6656,49.6656,49.6382,49.6382,4400.0
2013-06-18 13:10:00,54.39,54.41,54.36,54.37,1500.0,49.6747,49.693,49.6473,49.6564,1500.0
2013-06-18 13:15:00,54.36,54.46,54.32,54.44,5600.0,49.6473,49.7386,49.6108,49.7204,5600.0
2013-06-18 13:20:00,54.45,54.45,54.36,54.36,1000.0,49.7295,49.7295,49.6473,49.6473,1000.0
2013-06-18 13:25:00,54.39,54.41,54.34,54.34,4100.0,49.6747,49.693,49.629,49.629,4100.0
2013-06-18 13:30:00,54.38,54.39,54.21,54.33,1800.0,49.6656,49.6747,49.5103,49.6199,1800.0
2013-06-18 13:35:00,54.29,54.31,54.27,54.27,1300.0,49.5834,49.6016,49.5651,49.5651,1300.0
2013-06-18 13:40:00,54.24,54.29,54.24,54.28,1300.0,49.5377,49.5834,49.5377,49.5742,1300.0
2013-06-18 13:45:00,54.27,54.29,54.2,54.2,2300.0,49.5651,49.5834,49.5012,49.5012,2300.0
2013-06-18 13:50:00,54.22,54.31,54.22,54.3,2300.0,49.5194,49.6016,49.5194,49.5925,2300.0
2013-06-18 13:55:00,54.28,54.33,54.28,54.33,1300.0,49.5742,49.6199,49.5742,49.6199,1300.0
2013-06-18 14:00:00,54.32,54.34,54.29,54.34,2000.0,49.6108,49.629,49.5834,49.629,2000.0
2013-06-18 14:05:00,54.44,54.45,54.41,54.43,1000.0,49.7204,49.7295,49.693,49.7112,1000.0
2013-06-18 14:10:00,54.43,54.49,54.43,54.48,2100.0,49.7112,49.766,49.7112,49.7569,2100.0
2013-06-18 14:15:00,54.48,54.49,54.44,54.44,1000.0,49.7569,49.766,49.7204,49.7204,1000.0
2013-06-18 14:20:00,54.44,54.52,54.42,54.52,5700.0,49.7204,49.7934,49.7021,49.7934,5700.0
2013-06-18 14:25:00,54.51,54.51,54.33,54.35,8000.0,49.7843,49.7843,49.6199,49.6382,8000.0
2013-06-18 14:30:00,54.37,54.5,54.37,54.5,14300.0,49.6564,49.7752,49.6564,49.7752,14300.0
2013-06-18 14:35:00,54.48,54.5,54.43,54.49,7900.0,49.7569,49.7752,49.7112,49.766,7900.0
2013-06-18 14:40:00,54.49,54.5,54.44,54.44,1500.0,49.766,49.7752,49.7204,49.7204,1500.0
2013-06-18 14:45:00,54.49,54.54,54.45,54.45,3700.0,49.766,49.8117,49.7295,49.7295,3700.0
2013-06-18 14:50:00,54.45,54.58,54.44,54.58,15300.0,49.7295,49.8482,49.7204,49.8482,15300.0
2013-06-18 14:55:00,54.58,54.61,54.54,54.61,7900.0,49.8482,49.8756,49.8117,49.8756,7900.0
2013-06-18 15:00:00,54.58,54.59,54.54,54.55,6900.0,49.8482,49.8573,49.8117,49.8208,6900.0
2013-06-18 15:05:00,54.57,54.62,54.54,54.62,6200.0,49.8391,49.8847,49.8117,49.8847,6200.0
2013-06-18 15:10:00,54.61,54.61,54.53,54.53,5700.0,49.8756,49.8756,49.8025,49.8025,5700.0
2013-06-18 15:15:00,54.54,54.55,54.45,54.55,5500.0,49.8117,49.8208,49.7295,49.8208,5500.0
2013-06-18 15:20:00,54.5,54.5,54.34,54.34,16200.0,49.7752,49.7752,49.629,49.629,16200.0
2013-06-18 15:25:00,54.32,54.35,54.17,54.24,45600.0,49.6108,49.6382,49.4738,49.5377,45600.0
2013-06-18 15:30:00,54.26,54.26,54.17,54.2,17000.0,49.556,49.556,49.4738,49.5012,17000.0
2013-06-18 15:35:00,54.16,54.24,54.16,54.21,23800.0,49.4646,49.5377,49.4646,49.5103,23800.0
2013-06-18 15:40:00,54.24,54.27,54.17,54.19,12000.0,49.5377,49.5651,49.4738,49.492,12000.0
2013-06-18 15:45:00,54.18,54.22,54.12,54.15,25400.0,49.4829,49.5194,49.4281,49.4555,25400.0
2013-06-18 15:50:00,54.14,54.14,54.07,54.1,53600.0,49.4464,49.4464,49.3824,49.4098,53600.0
2013-06-18 15:55:00,54.1,54.15,54.04,54.15,37500.0,49.4098,49.4555,49.355,49.4555,37500.0
2013-06-19 09:30:00,53.96,54.47,53.96,54.37,15100.0,49.282,49.7478,49.282,49.6564,15100.0
2013-06-19 09:35:00,54.37,54.59,54.26,54.26,3800.0,49.6564,49.8573,49.556,49.556,3800.0
2013-06-19 09:40:00,54.18,54.29,54.13,54.28,1700.0,49.4829,49.5834,49.4372,49.5742,1700.0
2013-06-19 09:45:00,54.16,54.38,54.15,54.16,3000.0,49.4646,49.6656,49.4555,49.4646,3000.0
2013-06-19 09:50:00,54.16,54.27,54.06,54.27,3000.0,49.4646,49.5651,49.3733,49.5651,3000.0
2013-06-19 09:55:00,54.27,54.58,54.27,54.57,4800.0,49.5651,49.8482,49.5651,49.8391,4800.0
2013-06-19 10:00:00,54.57,54.64,54.44,54.51,5500.0,49.8391,49.903,49.7204,49.7843,5500.0
2013-06-19 10:05:00,54.52,54.54,54.4,54.47,3100.0,49.7934,49.8117,49.6838,49.7478,3100.0
2013-06-19 10:10:00,54.47,54.47,54.47,54.47,100.0,49.7478,49.7478,49.7478,49.7478,100.0
2013-06-19 10:15:00,54.48,54.57,54.45,54.47,6600.0,49.7569,49.8391,49.7295,49.7478,6600.0
2013-06-19 10:20:00,54.5,54.52,54.39,54.39,4400.0,49.7752,49.7934,49.6747,49.6747,4400.0
2013-06-19 10:25:00,54.33,54.4,54.33,54.4,1400.0,49.6199,49.6838,49.6199,49.6838,1400.0
2013-06-19 10:30:00,54.38,54.5,54.38,54.5,1100.0,49.6656,49.7752,49.6656,49.7752,1100.0
2013-06-19 10:35:00,54.48,54.48,54.39,54.47,1000.0,49.7569,49.7569,49.6747,49.7478,1000.0
2013-06-19 10:40:00,54.41,54.5,54.4,54.5,2400.0,49.693,49.7752,49.6838,49.7752,2400.0
2013-06-19 10:45:00,54.45,54.45,54.35,54.4,3900.0,49.7295,49.7295,49.6382,49.6838,3900.0
2013-06-19 10:50:00,54.4,54.5,54.4,54.49,1800.0,49.6838,49.7752,49.6838,49.766,1800.0
2013-06-19 10:55:00,54.45,54.47,54.39,54.4,1100.0,49.7295,49.7478,49.6747,49.6838,1100.0
2013-06-19 11:00:00,54.38,54.44,54.38,54.44,800.0,49.6656,49.7204,49.6656,49.7204,800.0
2013-06-19 11:05:00,54.38,54.43,54.35,54.35,800.0,49.6656,49.7112,49.6382,49.6382,800.0
2013-06-19 11:10:00,54.38,54.45,54.33,54.45,1700.0,49.6656,49.7295,49.6199,49.7295,1700.0
2013-06-19 11:15:00,54.44,54.44,54.41,54.41,200.0,49.7204,49.7204,49.693,49.693,200.0
2013-06-19 11:20:00,54.39,54.4,54.33,54.34,900.0,49.6747,49.6838,49.6199,49.629,900.0
2013-06-19 11:25:00,54.34,54.42,54.34,54.42,2300.0,49.629,49.7021,49.629,49.7021,2300.0
2013-06-19 11:30:00,54.35,54.43,54.35,54.4,600.0,49.6382,49.7112,49.6382,49.6838,600.0
2013-06-19 11:35:00,54.43,54.48,54.36,54.36,1600.0,49.7112,49.7569,49.6473,49.6473,1600.0
2013-06-19 11:40:00,54.4,54.4,54.34,54.35,700.0,49.6838,49.6838,49.629,49.6382,700.0
2013-06-19 11:45:00,54.33,54.37,54.3,54.31,2900.0,49.6199,49.6564,49.5925,49.6016,2900.0
2013-06-19 11:50:00,54.27,54.28,54.23,54.24,900.0,49.5651,49.5742,49.5286,49.5377,900.0
2013-06-19 11:55:00,54.23,54.27,54.22,54.24,1000.0,49.5286,49.5651,49.5194,49.5377,1000.0
2013-06-19 12:00:00,54.26,54.29,54.2,54.23,4700.0,49.556,49.5834,49.5012,49.5286,4700.0
2013-06-19 12:05:00,54.24,54.28,54.23,54.23,600.0,49.5377,49.5742,49.5286,49.5286,600.0
2013-06-19 12:10:00,54.26,54.31,54.24,54.24,1300.0,49.556,49.6016,49.5377,49.5377,1300.0
2013-06-19 12:15:00,54.25,54.28,54.25,54.28,400.0,49.5468,49.5742,49.5468,49.5742,400.0
2013-06-19 12:20:00,54.22,54.31,54.22,54.29,1000.0,49.5194,49.6016,49.5194,49.5834,1000.0
2013-06-19 12:25:00,54.26,54.38,54.26,54.32,1000.0,49.556,49.6656,49.556,49.6108,1000.0
2013-06-19 12:30:00,54.32,54.34,54.23,54.29,1500.0,49.6108,49.629,49.5286,49.5834,1500.0
2013-06-19 12:35:00,54.31,54.35,54.28,54.34,1000.0,49.6016,49.6382,49.5742,49.629,1000.0
2013-06-19 12:40:00,54.3,54.33,54.28,54.33,1800.0,49.5925,49.6199,49.5742,49.6199,1800.0
2013-06-19 12:45:00,54.34,54.41,54.34,54.4,1200.0,49.629,49.693,49.629,49.6838,1200.0
2013-06-19 12:50:00,54.36,54.36,54.26,54.33,2300.0,49.6473,49.6473,49.556,49.6199,2300.0
2013-06-19 12:55:00,54.35,54.35,54.28,54.32,500.0,49.6382,49.6382,49.5742,49.6108,500.0
2013-06-19 13:00:00,54.24,54.24,54.18,54.24,3700.0,49.5377,49.5377,49.4829,49.5377,3700.0
2013-06-19 13:05:00,54.27,54.33,54.27,54.31,1100.0,49.5651,49.6199,49.5651,49.6016,1100.0
2013-06-19 13:10:00,54.26,54.26,54.18,54.21,2400.0,49.556,49.556,49.4829,49.5103,2400.0
2013-06-19 13:15:00,54.22,54.28,54.2,54.28,900.0,49.5194,49.5742,49.5012,49.5742,900.0
2013-06-19 13:20:00,54.25,54.32,54.24,54.24,1200.0,49.5468,49.6108,49.5377,49.5377,1200.0
2013-06-19 13:25:00,54.22,54.25,54.2,54.21,1400.0,49.5194,49.5468,49.5012,49.5103,1400.0
2013-06-19 13:30:00,54.21,54.24,54.18,54.2,1500.0,49.5103,49.5377,49.4829,49.5012,1500.0
2013-06-19 13:35:00,54.2,54.27,54.18,54.27,1100.0,49.5012,49.5651,49.4829,49.5651,1100.0
2013-06-19 13:40:00,54.2,54.28,54.2,54.28,1000.0,49.5012,49.5742,49.5012,49.5742,1000.0
2013-06-19 13:45:00,54.25,54.25,54.2,54.21,1000.0,49.5468,49.5468,49.5012,49.5103,1000.0
2013-06-19 13:50:00,54.23,54.32,54.23,54.32,2500.0,49.5286,49.6108,49.5286,49.6108,2500.0
2013-06-19 13:55:00,54.34,54.4,54.3,54.39,3900.0,49.629,49.6838,49.5925,49.6747,3900.0
2013-06-19 14:00:00,54.39,54.46,53.94,53.94,9300.0,49.6747,49.7386,49.2637,49.2637,9300.0
2013-06-19 14:05:00,53.92,54.24,53.92,54.15,6900.0,49.2454,49.5377,49.2454,49.4555,6900.0
2013-06-19 14:10:00,54.13,54.3,54.0,54.29,4200.0,49.4372,49.5925,49.3185,49.5834,4200.0
2013-06-19 14:15:00,54.23,54.31,54.21,54.21,1500.0,49.5286,49.6016,49.5103,49.5103,1500.0
2013-06-19 14:20:00,54.24,54.27,53.94,53.99,4900.0,49.5377,49.5651,49.2637,49.3094,4900.0
2013-06-19 14:25:00,53.99,54.1,53.98,54.07,2500.0,49.3094,49.4098,49.3002,49.3824,2500.0
2013-06-19 14:30:00,54.01,54.04,53.87,53.89,10100.0,49.3276,49.355,49.1998,49.218,10100.0
2013-06-19 14:35:00,53.93,54.24,53.93,54.1,4900.0,49.2546,49.5377,49.2546,49.4098,4900.0
2013-06-19 14:40:00,54.02,54.25,54.02,54.15,3900.0,49.3368,49.5468,49.3368,49.4555,3900.0
2013-06-19 14:45:00,54.17,54.17,53.98,54.03,4400.0,49.4738,49.4738,49.3002,49.3459,4400.0
2013-06-19 14:50:00,54.0,54.1,53.92,53.96,6800.0,49.3185,49.4098,49.2454,49.282,6800.0
2013-06-19 14:55:00,53.92,54.01,53.72,53.76,14200.0,49.2454,49.3276,49.0628,49.0993,14200.0
2013-06-19 15:00:00,53.79,53.86,53.62,53.79,7000.0,49.1267,49.1906,48.9714,49.1267,7000.0
2013-06-19 15:05:00,53.8,53.88,53.68,53.81,6900.0,49.1358,49.2089,49.0262,49.145,6900.0
2013-06-19 15:10:00,53.79,53.79,53.63,53.7,9700.0,49.1267,49.1267,48.9806,49.0445,9700.0
2013-06-19 15:15:00,53.67,53.78,53.54,53.57,12100.0,49.0171,49.1176,48.8984,48.9258,12100.0
2013-06-19 15:20:00,53.6,53.82,53.57,53.69,5500.0,48.9532,49.1541,48.9258,49.0354,5500.0
2013-06-19 15:25:00,53.76,53.94,53.75,53.9,5200.0,49.0993,49.2637,49.0902,49.2272,5200.0
2013-06-19 15:30:00,53.89,53.92,53.82,53.89,6100.0,49.218,49.2454,49.1541,49.218,6100.0
2013-06-19 15:35:00,53.82,54.0,53.8,53.88,9100.0,49.1541,49.3185,49.1358,49.2089,9100.0
2013-06-19 15:40:00,53.87,53.95,53.84,53.87,8800.0,49.1998,49.2728,49.1724,49.1998,8800.0
2013-06-19 15:45:00,53.85,53.88,53.57,53.74,20700.0,49.1815,49.2089,48.9258,49.081,20700.0
2013-06-19 15:50:00,53.67,53.75,53.6,53.73,26500.0,49.0171,49.0902,48.9532,49.0719,26500.0
2013-06-19 15:55:00,53.73,53.73,53.43,53.45,39500.0,49.0719,49.0719,48.7979,48.8162,39500.0
2013-06-20 09:30:00,52.7,52.7,52.7,52.7,100.0,48.1312,48.1312,48.1312,48.1312,100.0
2013-06-20 09:35:00,52.73,52.95,52.2,52.54,26500.0,48.1586,48.3595,47.6745,47.9851,26500.0
2013-06-20 09:40:00,52.49,52.52,52.33,52.39,2900.0,47.9394,47.9668,47.7933,47.8481,2900.0
2013-06-20 09:45:00,52.48,52.57,52.39,52.46,7000.0,47.9303,48.0125,47.8481,47.912,7000.0
2013-06-20 09:50:00,52.46,52.82,52.43,52.74,5500.0,47.912,48.2408,47.8846,48.1677,5500.0
2013-06-20 09:55:00,52.78,52.78,52.44,52.5,2900.0,48.2043,48.2043,47.8937,47.9485,2900.0
2013-06-20 10:00:00,52.5,52.86,52.42,52.47,8000.0,47.9485,48.2773,47.8755,47.9211,8000.0
2013-06-20 10:05:00,52.46,52.62,52.42,52.62,3900.0,47.912,48.0581,47.8755,48.0581,3900.0
2013-06-20 10:10:00,52.67,52.71,52.29,52.29,4500.0,48.1038,48.1403,47.7567,47.7567,4500.0
2013-06-20 10:15:00,52.26,52.27,51.93,52.18,6800.0,47.7293,47.7385,47.428,47.6563,6800.0
2013-06-20 10:20:00,52.24,52.46,52.24,52.39,1900.0,47.7111,47.912,47.7111,47.8481,1900.0
2013-06-20 10:25:00,52.39,52.48,52.07,52.09,3600.0,47.8481,47.9303,47.5558,47.5741,3600.0
2013-06-20 10:30:00,52.1,52.16,51.82,51.82,4600.0,47.5832,47.638,47.3275,47.3275,4600.0
2013-06-20 10:35:00,51.83,52.16,51.83,51.96,6900.0,47.3366,47.638,47.3366,47.4554,6900.0
2013-06-20 10:40:00,51.95,52.23,51.85,52.23,4600.0,47.4462,47.7019,47.3549,47.7019,4600.0
2013-06-20 10:45:00,52.15,52.19,52.03,52.04,7400.0,47.6289,47.6654,47.5193,47.5284,7400.0
2013-06-20 10:50:00,52.03,52.28,52.0,52.26,4800.0,47.5193,47.7476,47.4919,47.7293,4800.0
2013-06-20 10:55:00,52.25,52.39,52.21,52.39,3100.0,47.7202,47.8481,47.6837,47.8481,3100.0
2013-06-20 11:00:00,52.34,52.4,52.18,52.18,11300.0,47.8024,47.8572,47.6563,47.6563,11300.0
2013-06-20 11:05:00,52.14,52.2,52.02,52.05,5000.0,47.6197,47.6745,47.5102,47.5376,5000.0
2013-06-20 11:10:00,52.01,52.21,52.01,52.11,5400.0,47.501,47.6837,47.501,47.5924,5400.0
2013-06-20 11:15:00,52.11,52.14,51.98,52.04,7000.0,47.5924,47.6197,47.4736,47.5284,7000.0
2013-06-20 11:20:00,52.04,52.21,52.04,52.18,3700.0,47.5284,47.6837,47.5284,47.6563,3700.0
2013-06-20 11:25:00,52.19,52.19,52.06,52.13,12400.0,47.6654,47.6654,47.5467,47.6106,12400.0
2013-06-20 11:30:00,52.1,52.3,52.1,52.22,17800.0,47.5832,47.7659,47.5832,47.6928,17800.0
2013-06-20 11:35:00,52.18,52.32,52.18,52.27,7600.0,47.6563,47.7841,47.6563,47.7385,7600.0
2013-06-20 11:40:00,52.3,52.47,52.26,52.4,5400.0,47.7659,47.9211,47.7293,47.8572,5400.0
2013-06-20 11:45:00,52.41,52.59,52.41,52.54,7600.0,47.8663,48.0307,47.8663,47.9851,7600.0
2013-06-20 11:50:00,52.54,52.59,52.49,52.51,8600.0,47.9851,48.0307,47.9394,47.9577,8600.0
2013-06-20 11:55:00,52.52,52.6,52.48,52.49,7400.0,47.9668,48.0399,47.9303,47.9394,7400.0
2013-06-20 12:00:00,52.49,52.74,52.49,52.66,6100.0,47.9394,48.1677,47.9394,48.0947,6100.0
2013-06-20 12:05:00,52.71,52.71,52.61,52.67,3800.0,48.1403,48.1403,48.049,48.1038,3800.0
2013-06-20 12:10:00,52.67,52.83,52.67,52.76,4800.0,48.1038,48.2499,48.1038,48.186,4800.0
2013-06-20 12:15:00,52.74,52.83,52.68,52.83,3700.0,48.1677,48.2499,48.1129,48.2499,3700.0
2013-06-20 12:20:00,52.83,52.87,52.73,52.74,2300.0,48.2499,48.2865,48.1586,48.1677,2300.0
2013-06-20 12:25:00,52.78,52.79,52.65,52.65,5300.0,48.2043,48.2134,48.0855,48.0855,5300.0
2013-06-20 12:30:00,52.69,52.87,52.68,52.8,6000.0,48.1221,48.2865,48.1129,48.2225,6000.0
2013-06-20 12:35:00,52.78,52.8,52.67,52.71,2200.0,48.2043,48.2225,48.1038,48.1403,2200.0
2013-06-20 12:40:00,52.66,52.68,52.55,52.65,3100.0,48.0947,48.1129,47.9942,48.0855,3100.0
2013-06-20 12:45:00,52.61,52.67,52.56,52.61,2100.0,48.049,48.1038,48.0033,48.049,2100.0
2013-06-20 12:50:00,52.6,52.6,52.44,52.46,3000.0,48.0399,48.0399,47.8937,47.912,3000.0
2013-06-20 12:55:00,52.45,52.51,52.42,52.48,3200.0,47.9029,47.9577,47.8755,47.9303,3200.0
2013-06-20 13:00:00,52.5,52.51,52.36,52.37,2700.0,47.9485,47.9577,47.8207,47.8298,2700.0
2013-06-20 13:05:00,52.44,52.66,52.44,52.62,4900.0,47.8937,48.0947,47.8937,48.0581,4900.0
2013-06-20 13:10:00,52.6,52.6,52.43,52.43,5000.0,48.0399,48.0399,47.8846,47.8846,5000.0
2013-06-20 13:15:00,52.45,52.45,52.27,52.37,4400.0,47.9029,47.9029,47.7385,47.8298,4400.0
2013-06-20 13:20:00,52.35,52.4,52.33,52.34,2000.0,47.8115,47.8572,47.7933,47.8024,2000.0
2013-06-20 13:25:00,52.33,52.42,52.27,52.41,5500.0,47.7933,47.8755,47.7385,47.8663,5500.0
2013-06-20 13:30:00,52.43,52.46,52.41,52.43,1900.0,47.8846,47.912,47.8663,47.8846,1900.0
2013-06-20 13:35:00,52.45,52.46,52.24,52.28,4500.0,47.9029,47.912,47.7111,47.7476,4500.0
2013-06-20 13:40:00,52.26,52.44,52.26,52.38,3500.0,47.7293,47.8937,47.7293,47.8389,3500.0
2013-06-20 13:45:00,52.38,52.45,52.36,52.44,4300.0,47.8389,47.9029,47.8207,47.8937,4300.0
2013-06-20 13:50:00,52.43,52.45,52.35,52.44,4800.0,47.8846,47.9029,47.8115,47.8937,4800.0
2013-06-20 13:55:00,52.41,52.45,52.31,52.44,4100.0,47.8663,47.9029,47.775,47.8937,4100.0
2013-06-20 14:00:00,52.45,52.51,52.37,52.51,4600.0,47.9029,47.9577,47.8298,47.9577,4600.0
2013-06-20 14:05:00,52.49,52.53,52.39,52.39,4900.0,47.9394,47.9759,47.8481,47.8481,4900.0
2013-06-20 14:10:00,52.38,52.43,52.23,52.43,15000.0,47.8389,47.8846,47.7019,47.8846,15000.0
2013-06-20 14:15:00,52.4,52.46,52.35,52.36,4400.0,47.8572,47.912,47.8115,47.8207,4400.0
2013-06-20 14:20:00,52.32,52.32,52.15,52.15,4200.0,47.7841,47.7841,47.6289,47.6289,4200.0
2013-06-20 14:25:00,52.19,52.24,52.01,52.01,12400.0,47.6654,47.7111,47.501,47.501,12400.0
2013-06-20 14:30:00,52.0,52.03,51.9,51.94,3700.0,47.4919,47.5193,47.4006,47.4371,3700.0
2013-06-20 14:35:00,51.9,52.03,51.74,51.74,6900.0,47.4006,47.5193,47.2544,47.2544,6900.0
2013-06-20 14:40:00,51.75,52.01,51.75,52.01,6900.0,47.2636,47.501,47.2636,47.501,6900.0
2013-06-20 14:45:00,51.96,51.98,51.77,51.77,4600.0,47.4554,47.4736,47.2818,47.2818,4600.0
2013-06-20 14:50:00,51.75,51.82,51.69,51.82,6600.0,47.2636,47.3275,47.2088,47.3275,6600.0
2013-06-20 14:55:00,51.84,51.85,51.61,51.61,7700.0,47.3458,47.3549,47.1357,47.1357,7700.0
2013-06-20 15:00:00,51.61,51.63,51.52,51.61,9100.0,47.1357,47.154,47.0535,47.1357,9100.0
2013-06-20 15:05:00,51.64,51.83,51.63,51.83,6800.0,47.1631,47.3366,47.154,47.3366,6800.0
2013-06-20 15:10:00,51.82,51.83,51.71,51.71,9100.0,47.3275,47.3366,47.227,47.227,9100.0
2013-06-20 15:15:00,51.72,51.79,51.68,51.69,9800.0,47.2362,47.3001,47.1996,47.2088,9800.0
2013-06-20 15:20:00,51.67,51.73,51.49,51.57,8500.0,47.1905,47.2453,47.0261,47.0992,8500.0
2013-06-20 15:25:00,51.57,51.59,51.49,51.49,9500.0,47.0992,47.1174,47.0261,47.0261,9500.0
2013-06-20 15:30:00,51.56,51.62,51.41,51.41,11300.0,47.09,47.1448,46.953,46.953,11300.0
2013-06-20 15:35:00,51.4,51.54,51.36,51.44,9400.0,46.9439,47.0718,46.9074,46.9804,9400.0
2013-06-20 15:40:00,51.4,51.59,51.4,51.55,13100.0,46.9439,47.1174,46.9439,47.0809,13100.0
2013-06-20 15:45:00,51.54,51.55,51.36,51.5,22800.0,47.0718,47.0809,46.9074,47.0352,22800.0
2013-06-20 15:50:00,51.49,51.6,51.39,51.53,18200.0,47.0261,47.1266,46.9348,47.0626,18200.0
2013-06-20 15:55:00,51.54,51.71,51.54,51.6,50800.0,47.0718,47.227,47.0718,47.1266,50800.0
2013-06-21 09:30:00,52.02,52.02,51.27,51.86,239100.0,47.5102,47.5102,46.8252,47.364,239100.0
2013-06-21 09:35:00,51.84,51.99,51.72,51.72,5600.0,47.3458,47.4828,47.2362,47.2362,5600.0
2013-06-21 09:40:00,51.71,51.88,51.69,51.88,2400.0,47.227,47.3823,47.2088,47.3823,2400.0
2013-06-21 09:45:00,51.75,52.0,51.74,51.94,4400.0,47.2636,47.4919,47.2544,47.4371,4400.0
2013-06-21 09:50:00,51.94,51.94,51.57,51.65,19800.0,47.4371,47.4371,47.0992,47.1722,19800.0
2013-06-21 09:55:00,51.56,51.74,51.56,51.59,8400.0,47.09,47.2544,47.09,47.1174,8400.0
2013-06-21 10:00:00,51.63,51.63,51.45,51.56,6300.0,47.154,47.154,46.9896,47.09,6300.0
2013-06-21 10:05:00,51.6,51.6,51.37,51.41,5900.0,47.1266,47.1266,46.9165,46.953,5900.0
2013-06-21 10:10:00,51.37,51.43,51.33,51.36,6700.0,46.9165,46.9713,46.88,46.9074,6700.0
2013-06-21 10:15:00,51.35,51.47,51.34,51.42,26900.0,46.8982,47.0078,46.8891,46.9622,26900.0
2013-06-21 10:20:00,51.48,51.58,51.46,51.51,4700.0,47.017,47.1083,46.9987,47.0444,4700.0
2013-06-21 10:25:00,51.48,51.5,51.4,51.45,10900.0,47.017,47.0352,46.9439,46.9896,10900.0
2013-06-21 10:30:00,51.42,51.47,51.36,51.38,15900.0,46.9622,47.0078,46.9074,46.9256,15900.0
2013-06-21 10:35:00,51.37,51.4,51.12,51.26,16900.0,46.9165,46.9439,46.6882,46.816,16900.0
2013-06-21 10:40:00,51.23,51.23,51.07,51.14,7700.0,46.7886,46.7886,46.6425,46.7064,7700.0
2013-06-21 10:45:00,51.15,51.29,51.11,51.11,5300.0,46.7156,46.8434,46.679,46.679,5300.0
2013-06-21 10:50:00,51.11,51.19,50.97,51.18,13000.0,46.679,46.7521,46.5512,46.743,13000.0
2013-06-21 10:55:00,51.2,51.2,50.89,50.89,3400.0,46.7612,46.7612,46.4781,46.4781,3400.0
2013-06-21 11:00:00,50.96,50.96,50.56,50.56,7100.0,46.542,46.542,46.1767,46.1767,7100.0
2013-06-21 11:05:00,50.56,50.72,50.46,50.7,9400.0,46.1767,46.3229,46.0854,46.3046,9400.0
2013-06-21 11:10:00,50.66,50.68,50.41,50.45,4300.0,46.2681,46.2863,46.0397,46.0763,4300.0
2013-06-21 11:15:00,50.46,50.7,50.44,50.7,7500.0,46.0854,46.3046,46.0671,46.3046,7500.0
2013-06-21 11:20:00,50.65,50.65,50.4,50.53,9400.0,46.2589,46.2589,46.0306,46.1493,9400.0
2013-06-21 11:25:00,50.49,50.49,50.27,50.36,7300.0,46.1128,46.1128,45.9119,45.9941,7300.0
2013-06-21 11:30:00,50.37,50.41,50.2,50.3,7000.0,46.0032,46.0397,45.8479,45.9393,7000.0
2013-06-21 11:35:00,50.26,50.34,50.14,50.14,6700.0,45.9027,45.9758,45.7931,45.7931,6700.0
2013-06-21 11:40:00,50.17,50.25,50.0,50.0,17000.0,45.8205,45.8936,45.6653,45.6653,17000.0
2013-06-21 11:45:00,50.06,50.09,49.94,50.01,23100.0,45.7201,45.7475,45.6105,45.6744,23100.0
2013-06-21 11:50:00,50.01,50.01,49.72,49.73,12700.0,45.6744,45.6744,45.4096,45.4187,12700.0
2013-06-21 11:55:00,49.74,49.95,49.72,49.85,17700.0,45.4278,45.6196,45.4096,45.5283,17700.0
2013-06-21 12:00:00,49.86,50.17,49.86,50.15,17500.0,45.5374,45.8205,45.5374,45.8023,17500.0
2013-06-21 12:05:00,50.2,50.25,50.08,50.08,5700.0,45.8479,45.8936,45.7383,45.7383,5700.0
2013-06-21 12:10:00,50.08,50.2,50.01,50.1,10200.0,45.7383,45.8479,45.6744,45.7566,10200.0
2013-06-21 12:15:00,50.1,50.21,50.09,50.2,3900.0,45.7566,45.8571,45.7475,45.8479,3900.0
2013-06-21 12:20:00,50.21,50.21,49.91,49.96,9400.0,45.8571,45.8571,45.5831,45.6287,9400.0
2013-06-21 12:25:00,49.96,50.05,49.79,49.99,6500.0,45.6287,45.7109,45.4735,45.6561,6500.0
2013-06-21 12:30:00,49.99,50.04,49.84,49.84,4400.0,45.6561,45.7018,45.5191,45.5191,4400.0
2013-06-21 12:35:00,49.85,50.1,49.78,49.97,13400.0,45.5283,45.7566,45.4643,45.6379,13400.0
2013-06-21 12:40:00,49.94,50.19,49.9,50.07,9000.0,45.6105,45.8388,45.5739,45.7292,9000.0
2013-06-21 12:45:00,50.08,50.52,50.08,50.52,8300.0,45.7383,46.1402,45.7383,46.1402,8300.0
2013-06-21 12:50:00,50.5,50.53,50.32,50.49,6600.0,46.1219,46.1493,45.9575,46.1128,6600.0
2013-06-21 12:55:00,50.45,50.71,50.4,50.65,6600.0,46.0763,46.3137,46.0306,46.2589,6600.0
2013-06-21 13:00:00,50.65,50.78,50.42,50.44,6700.0,46.2589,46.3777,46.0489,46.0671,6700.0
2013-06-21 13:05:00,50.45,50.75,50.44,50.75,9200.0,46.0763,46.3503,46.0671,46.3503,9200.0
2013-06-21 13:10:00,50.74,50.96,50.7,50.96,6300.0,46.3411,46.542,46.3046,46.542,6300.0
2013-06-21 13:15:00,50.89,51.0,50.8,50.85,7700.0,46.4781,46.5786,46.3959,46.4416,7700.0
2013-06-21 13:20:00,50.83,50.92,50.69,50.69,7800.0,46.4233,46.5055,46.2955,46.2955,7800.0
2013-06-21 13:25:00,50.67,50.76,50.59,50.67,5200.0,46.2772,46.3594,46.2041,46.2772,5200.0
2013-06-21 13:30:00,50.6,50.72,50.6,50.71,5300.0,46.2133,46.3229,46.2133,46.3137,5300.0
2013-06-21 13:35:00,50.72,50.72,50.52,50.52,5800.0,46.3229,46.3229,46.1402,46.1402,5800.0
2013-06-21 13:40:00,50.52,50.62,50.44,50.53,11100.0,46.1402,46.2315,46.0671,46.1493,11100.0
2013-06-21 13:45:00,50.53,50.54,50.3,50.3,15700.0,46.1493,46.1585,45.9393,45.9393,15700.0
2013-06-21 13:50:00,50.28,50.39,50.12,50.12,5100.0,45.921,46.0215,45.7749,45.7749,5100.0
2013-06-21 13:55:00,50.17,50.27,50.08,50.17,8200.0,45.8205,45.9119,45.7383,45.8205,8200.0
2013-06-21 14:00:00,50.22,50.3,50.08,50.14,7600.0,45.8662,45.9393,45.7383,45.7931,7600.0
2013-06-21 14:05:00,50.12,50.12,49.95,50.03,8200.0,45.7749,45.7749,45.6196,45.6927,8200.0
2013-06-21 14:10:00,50.03,50.27,49.95,50.21,9700.0,45.6927,45.9119,45.6196,45.8571,9700.0
2013-06-21 14:15:00,50.2,50.39,50.2,50.39,4700.0,45.8479,46.0215,45.8479,46.0215,4700.0
2013-06-21 14:20:00,50.36,50.36,50.14,50.27,6700.0,45.9941,45.9941,45.7931,45.9119,6700.0
2013-06-21 14:25:00,50.22,50.32,50.14,50.31,4900.0,45.8662,45.9575,45.7931,45.9484,4900.0
2013-06-21 14:30:00,50.33,50.33,50.09,50.28,7200.0,45.9667,45.9667,45.7475,45.921,7200.0
2013-06-21 14:35:00,50.34,50.38,50.21,50.31,6400.0,45.9758,46.0123,45.8571,45.9484,6400.0
2013-06-21 14:40:00,50.32,50.36,50.12,50.16,9300.0,45.9575,45.9941,45.7749,45.8114,9300.0
2013-06-21 14:45:00,50.21,50.29,50.18,50.23,5700.0,45.8571,45.9301,45.8297,45.8753,5700.0
2013-06-21 14:50:00,50.24,50.33,50.21,50.28,6000.0,45.8845,45.9667,45.8571,45.921,6000.0
2013-06-21 14:55:00,50.28,50.32,50.17,50.31,7800.0,45.921,45.9575,45.8205,45.9484,7800.0
2013-06-21 15:00:00,50.3,50.38,50.27,50.31,7200.0,45.9393,46.0123,45.9119,45.9484,7200.0
2013-06-21 15:05:00,50.32,50.47,50.28,50.35,7300.0,45.9575,46.0945,45.921,45.9849,7300.0
2013-06-21 15:10:00,50.37,50.46,50.29,50.39,21800.0,46.0032,46.0854,45.9301,46.0215,21800.0
2013-06-21 15:15:00,50.39,50.52,50.38,50.43,10000.0,46.0215,46.1402,46.0123,46.058,10000.0
2013-06-21 15:20:00,50.44,50.5,50.38,50.48,9700.0,46.0671,46.1219,46.0123,46.1037,9700.0
2013-06-21 15:25:00,50.48,50.54,50.44,50.54,11100.0,46.1037,46.1585,46.0671,46.1585,11100.0
2013-06-21 15:30:00,50.54,50.54,50.39,50.39,17300.0,46.1585,46.1585,46.0215,46.0215,17300.0
2013-06-21 15:35:00,50.39,50.47,50.38,50.41,15600.0,46.0215,46.0945,46.0123,46.0397,15600.0
2013-06-21 15:40:00,50.4,50.44,50.32,50.34,22900.0,46.0306,46.0671,45.9575,45.9758,22900.0
2013-06-21 15:45:00,50.33,50.35,50.12,50.22,27800.0,45.9667,45.9849,45.7749,45.8662,27800.0
2013-06-21 15:50:00,50.22,50.25,50.15,50.22,32200.0,45.8662,45.8936,45.8023,45.8662,32200.0
2013-06-21 15:55:00,50.25,50.35,50.16,50.19,63900.0,45.8936,45.9849,45.8114,45.8388,63900.0
2013-06-24 09:30:00,49.39,49.83,49.28,49.71,19100.0,45.1082,45.51,45.0077,45.4004,19100.0
2013-06-24 09:35:00,49.69,49.7,48.9,49.01,13700.0,45.3822,45.3913,44.6606,44.7611,13700.0
2013-06-24 09:40:00,49.0,49.51,49.0,49.51,14500.0,44.752,45.2178,44.752,45.2178,14500.0
2013-06-24 09:45:00,49.49,49.76,49.47,49.76,13000.0,45.1995,45.4461,45.1812,45.4461,13000.0
2013-06-24 09:50:00,49.73,49.82,49.66,49.66,20800.0,45.4187,45.5009,45.3548,45.3548,20800.0
2013-06-24 09:55:00,49.63,49.79,49.37,49.37,7700.0,45.3274,45.4735,45.0899,45.0899,7700.0
2013-06-24 10:00:00,49.43,49.43,49.01,49.17,5100.0,45.1447,45.1447,44.7611,44.9072,5100.0
2013-06-24 10:05:00,49.11,49.29,49.05,49.28,5800.0,44.8524,45.0168,44.7976,45.0077,5800.0
2013-06-24 10:10:00,49.29,49.34,49.18,49.25,5500.0,45.0168,45.0625,44.9164,44.9803,5500.0
2013-06-24 10:15:00,49.2,49.28,49.05,49.14,6900.0,44.9346,45.0077,44.7976,44.8798,6900.0
2013-06-24 10:20:00,49.13,49.27,48.97,49.23,6800.0,44.8707,44.9986,44.7246,44.962,6800.0
2013-06-24 10:25:00,49.23,49.24,49.06,49.19,6500.0,44.962,44.9712,44.8068,44.9255,6500.0
2013-06-24 10:30:00,49.17,49.21,48.94,49.14,20400.0,44.9072,44.9438,44.6972,44.8798,20400.0
2013-06-24 10:35:00,49.07,49.37,49.07,49.35,14300.0,44.8159,45.0899,44.8159,45.0716,14300.0
2013-06-24 10:40:00,49.35,49.43,49.13,49.13,5100.0,45.0716,45.1447,44.8707,44.8707,5100.0
2013-06-24 10:45:00,49.1,49.19,49.01,49.08,6400.0,44.8433,44.9255,44.7611,44.825,6400.0
2013-06-24 10:50:00,49.06,49.06,48.91,48.96,10600.0,44.8068,44.8068,44.6698,44.7154,10600.0
2013-06-24 10:55:00,48.99,49.09,48.91,48.94,7000.0,44.7428,44.8342,44.6698,44.6972,7000.0
2013-06-24 11:00:00,48.94,48.94,48.75,48.75,2900.0,44.6972,44.6972,44.5236,44.5236,2900.0
2013-06-24 11:05:00,48.76,48.79,48.64,48.7,5400.0,44.5328,44.5602,44.4232,44.478,5400.0
2013-06-24 11:10:00,48.73,48.77,48.58,48.58,8700.0,44.5054,44.5419,44.3684,44.3684,8700.0
2013-06-24 11:15:00,48.51,48.59,48.46,48.55,10100.0,44.3045,44.3775,44.2588,44.341,10100.0
2013-06-24 11:20:00,48.54,48.54,48.33,48.33,10000.0,44.3318,44.3318,44.1401,44.1401,10000.0
2013-06-24 11:25:00,48.29,48.41,48.26,48.31,5600.0,44.1035,44.2131,44.0761,44.1218,5600.0
2013-06-24 11:30:00,48.32,48.52,48.29,48.48,4400.0,44.1309,44.3136,44.1035,44.2771,4400.0
2013-06-24 11:35:00,48.51,48.53,48.34,48.53,6400.0,44.3045,44.3227,44.1492,44.3227,6400.0
2013-06-24 11:40:00,48.56,48.67,48.43,48.43,4700.0,44.3501,44.4506,44.2314,44.2314,4700.0
2013-06-24 11:45:00,48.46,48.52,48.41,48.41,5200.0,44.2588,44.3136,44.2131,44.2131,5200.0
2013-06-24 11:50:00,48.45,48.57,48.45,48.49,4500.0,44.2497,44.3592,44.2497,44.2862,4500.0
2013-06-24 11:55:00,48.46,48.49,48.33,48.42,7100.0,44.2588,44.2862,44.1401,44.2223,7100.0
2013-06-24 12:00:00,48.43,48.57,48.3,48.4,5300.0,44.2314,44.3592,44.1127,44.204,5300.0
2013-06-24 12:05:00,48.33,48.35,48.15,48.18,7500.0,44.1401,44.1583,43.9757,44.0031,7500.0
2013-06-24 12:10:00,48.17,48.18,48.05,48.16,9400.0,43.9939,44.0031,43.8843,43.9848,9400.0
2013-06-24 12:15:00,48.12,48.16,47.98,48.01,38800.0,43.9483,43.9848,43.8204,43.8478,38800.0
2013-06-24 12:20:00,47.99,47.99,47.87,47.96,11000.0,43.8295,43.8295,43.7199,43.8021,11000.0
2013-06-24 12:25:00,47.95,48.01,47.85,47.85,11700.0,43.793,43.8478,43.7017,43.7017,11700.0
2013-06-24 12:30:00,47.91,48.03,47.88,47.93,13900.0,43.7565,43.8661,43.7291,43.7747,13900.0
2013-06-24 12:35:00,47.89,47.99,47.77,47.82,7700.0,43.7382,43.8295,43.6286,43.6743,7700.0
2013-06-24 12:40:00,47.83,47.95,47.78,47.9,12300.0,43.6834,43.793,43.6377,43.7473,12300.0
2013-06-24 12:45:00,47.85,47.9,47.81,47.81,2700.0,43.7017,43.7473,43.6651,43.6651,2700.0
2013-06-24 12:50:00,47.83,47.9,47.77,47.9,7500.0,43.6834,43.7473,43.6286,43.7473,7500.0
2013-06-24 12:55:00,47.93,47.94,47.82,47.9,12400.0,43.7747,43.7839,43.6743,43.7473,12400.0
2013-06-24 13:00:00,47.86,47.93,47.82,47.9,6300.0,43.7108,43.7747,43.6743,43.7473,6300.0
2013-06-24 13:05:00,47.86,47.86,47.66,47.75,6200.0,43.7108,43.7108,43.5281,43.6103,6200.0
2013-06-24 13:10:00,47.77,47.85,47.72,47.85,5600.0,43.6286,43.7017,43.5829,43.7017,5600.0
2013-06-24 13:15:00,47.81,48.1,47.71,47.9,29900.0,43.6651,43.93,43.5738,43.7473,29900.0
2013-06-24 13:20:00,47.94,47.94,47.81,47.9,4000.0,43.7839,43.7839,43.6651,43.7473,4000.0
2013-06-24 13:25:00,47.88,47.88,47.66,47.77,4600.0,43.7291,43.7291,43.5281,43.6286,4600.0
2013-06-24 13:30:00,47.84,47.89,47.77,47.83,4000.0,43.6925,43.7382,43.6286,43.6834,4000.0
2013-06-24 13:35:00,47.79,47.86,47.75,47.85,3600.0,43.6469,43.7108,43.6103,43.7017,3600.0
2013-06-24 13:40:00,47.89,47.94,47.83,47.92,6300.0,43.7382,43.7839,43.6834,43.7656,6300.0
2013-06-24 13:45:00,47.96,47.96,47.81,47.81,8300.0,43.8021,43.8021,43.6651,43.6651,8300.0
2013-06-24 13:50:00,47.82,47.87,47.72,47.87,10800.0,43.6743,43.7199,43.5829,43.7199,10800.0
2013-06-24 13:55:00,47.85,48.14,47.81,48.02,20000.0,43.7017,43.9665,43.6651,43.8569,20000.0
2013-06-24 14:00:00,48.01,48.26,47.94,48.23,11400.0,43.8478,44.0761,43.7839,44.0487,11400.0
2013-06-24 14:05:00,48.18,48.2,47.96,48.09,22200.0,44.0031,44.0213,43.8021,43.9209,22200.0
2013-06-24 14:10:00,48.09,48.2,47.95,47.95,7800.0,43.9209,44.0213,43.793,43.793,7800.0
2013-06-24 14:15:00,47.99,48.32,47.99,48.31,13600.0,43.8295,44.1309,43.8295,44.1218,13600.0
2013-06-24 14:20:00,48.31,48.35,48.05,48.18,19600.0,44.1218,44.1583,43.8843,44.0031,19600.0
2013-06-24 14:25:00,48.14,48.38,48.14,48.33,16300.0,43.9665,44.1857,43.9665,44.1401,16300.0
2013-06-24 14:30:00,48.27,48.63,48.23,48.44,33200.0,44.0853,44.414,44.0487,44.2405,33200.0
2013-06-24 14:35:00,48.41,48.61,48.29,48.6,30500.0,44.2131,44.3958,44.1035,44.3866,30500.0
2013-06-24 14:40:00,48.6,48.78,48.53,48.64,16900.0,44.3866,44.551,44.3227,44.4232,16900.0
2013-06-24 14:45:00,48.6,48.92,48.55,48.82,12800.0,44.3866,44.6789,44.341,44.5876,12800.0
2013-06-24 14:50:00,48.82,48.91,48.61,48.76,7700.0,44.5876,44.6698,44.3958,44.5328,7700.0
2013-06-24 14:55:00,48.73,48.75,48.59,48.75,10200.0,44.5054,44.5236,44.3775,44.5236,10200.0
2013-06-24 15:00:00,48.74,48.74,48.58,48.58,9200.0,44.5145,44.5145,44.3684,44.3684,9200.0
2013-06-24 15:05:00,48.61,48.67,48.52,48.54,7600.0,44.3958,44.4506,44.3136,44.3318,7600.0
2013-06-24 15:10:00,48.57,48.61,48.49,48.49,8300.0,44.3592,44.3958,44.2862,44.2862,8300.0
2013-06-24 15:15:00,48.48,48.5,48.23,48.35,9500.0,44.2771,44.2953,44.0487,44.1583,9500.0
2013-06-24 15:20:00,48.36,48.41,48.3,48.35,10100.0,44.1675,44.2131,44.1127,44.1583,10100.0
2013-06-24 15:25:00,48.33,48.35,48.12,48.12,10700.0,44.1401,44.1583,43.9483,43.9483,10700.0
2013-06-24 15:30:00,48.1,48.26,48.08,48.08,14400.0,43.93,44.0761,43.9117,43.9117,14400.0
2013-06-24 15:35:00,48.09,48.3,48.09,48.3,13000.0,43.9209,44.1127,43.9209,44.1127,13000.0
2013-06-24 15:40:00,48.32,48.34,48.24,48.26,15300.0,44.1309,44.1492,44.0579,44.0761,15300.0
2013-06-24 15:45:00,48.29,48.29,48.06,48.17,28400.0,44.1035,44.1035,43.8935,43.9939,28400.0
2013-06-24 15:50:00,48.17,48.26,48.11,48.22,22300.0,43.9939,44.0761,43.9391,44.0396,22300.0
2013-06-24 15:55:00,48.2,48.2,47.98,48.04,42700.0,44.0213,44.0213,43.8204,43.8752,42700.0
2013-06-25 09:30:00,48.63,48.85,48.63,48.73,9200.0,44.414,44.615,44.414,44.5054,9200.0
2013-06-25 09:35:00,48.72,48.76,48.38,48.62,13000.0,44.4962,44.5328,44.1857,44.4049,13000.0
2013-06-25 09:40:00,48.67,48.74,48.57,48.67,5900.0,44.4506,44.5145,44.3592,44.4506,5900.0
2013-06-25 09:45:00,48.58,48.69,48.51,48.52,9300.0,44.3684,44.4688,44.3045,44.3136,9300.0
2013-06-25 09:50:00,48.49,48.6,48.37,48.6,9000.0,44.2862,44.3866,44.1766,44.3866,9000.0
2013-06-25 09:55:00,48.45,48.77,48.45,48.73,9300.0,44.2497,44.5419,44.2497,44.5054,9300.0
2013-06-25 10:00:00,48.76,48.8,48.54,48.72,7600.0,44.5328,44.5693,44.3318,44.4962,7600.0
2013-06-25 10:05:00,48.62,48.81,48.52,48.78,20700.0,44.4049,44.5784,44.3136,44.551,20700.0
2013-06-25 10:10:00,48.82,48.95,48.67,48.95,10900.0,44.5876,44.7063,44.4506,44.7063,10900.0
2013-06-25 10:15:00,48.88,48.88,48.5,48.57,12800.0,44.6424,44.6424,44.2953,44.3592,12800.0
2013-06-25 10:20:00,48.63,48.78,48.57,48.69,6300.0,44.414,44.551,44.3592,44.4688,6300.0
2013-06-25 10:25:00,48.77,48.77,48.55,48.73,4900.0,44.5419,44.5419,44.341,44.5054,4900.0
2013-06-25 10:30:00,48.77,48.77,48.55,48.59,6900.0,44.5419,44.5419,44.341,44.3775,6900.0
2013-06-25 10:35:00,48.58,48.7,48.56,48.68,13100.0,44.3684,44.478,44.3501,44.4597,13100.0
2013-06-25 10:40:00,48.69,48.75,48.61,48.61,2200.0,44.4688,44.5236,44.3958,44.3958,2200.0
2013-06-25 10:45:00,48.67,48.73,48.64,48.64,6600.0,44.4506,44.5054,44.4232,44.4232,6600.0
2013-06-25 10:50:00,48.66,48.69,48.61,48.67,9600.0,44.4414,44.4688,44.3958,44.4506,9600.0
2013-06-25 10:55:00,48.75,48.75,48.59,48.63,7600.0,44.5236,44.5236,44.3775,44.414,7600.0
2013-06-25 11:00:00,48.61,48.66,48.55,48.64,6900.0,44.3958,44.4414,44.341,44.4232,6900.0
2013-06-25 11:05:00,48.62,48.63,48.5,48.58,14800.0,44.4049,44.414,44.2953,44.3684,14800.0
2013-06-25 11:10:00,48.58,48.63,48.53,48.53,5400.0,44.3684,44.414,44.3227,44.3227,5400.0
2013-06-25 11:15:00,48.5,48.54,48.39,48.43,7000.0,44.2953,44.3318,44.1949,44.2314,7000.0
2013-06-25 11:20:00,48.43,48.54,48.43,48.5,6800.0,44.2314,44.3318,44.2314,44.2953,6800.0
2013-06-25 11:25:00,48.5,48.5,48.38,48.41,7000.0,44.2953,44.2953,44.1857,44.2131,7000.0
2013-06-25 11:30:00,48.4,48.47,48.35,48.36,11200.0,44.204,44.2679,44.1583,44.1675,11200.0
2013-06-25 11:35:00,48.4,48.44,48.38,48.41,3500.0,44.204,44.2405,44.1857,44.2131,3500.0
2013-06-25 11:40:00,48.4,48.49,48.39,48.45,10900.0,44.204,44.2862,44.1949,44.2497,10900.0
2013-06-25 11:45:00,48.41,48.54,48.33,48.5,4300.0,44.2131,44.3318,44.1401,44.2953,4300.0
2013-06-25 11:50:00,48.44,48.49,48.4,48.46,5300.0,44.2405,44.2862,44.204,44.2588,5300.0
2013-06-25 11:55:00,48.44,48.49,48.39,48.41,13900.0,44.2405,44.2862,44.1949,44.2131,13900.0
2013-06-25 12:00:00,48.41,48.41,48.29,48.33,7100.0,44.2131,44.2131,44.1035,44.1401,7100.0
2013-06-25 12:05:00,48.32,48.48,48.32,48.39,6200.0,44.1309,44.2771,44.1309,44.1949,6200.0
2013-06-25 12:10:00,48.4,48.41,48.3,48.3,8500.0,44.204,44.2131,44.1127,44.1127,8500.0
2013-06-25 12:15:00,48.3,48.36,48.27,48.36,15500.0,44.1127,44.1675,44.0853,44.1675,15500.0
2013-06-25 12:20:00,48.35,48.36,48.26,48.35,9600.0,44.1583,44.1675,44.0761,44.1583,9600.0
2013-06-25 12:25:00,48.35,48.4,48.28,48.29,7300.0,44.1583,44.204,44.0944,44.1035,7300.0
2013-06-25 12:30:00,48.26,48.4,48.22,48.34,8300.0,44.0761,44.204,44.0396,44.1492,8300.0
2013-06-25 12:35:00,48.39,48.43,48.33,48.41,6200.0,44.1949,44.2314,44.1401,44.2131,6200.0
2013-06-25 12:40:00,48.43,48.55,48.41,48.41,4600.0,44.2314,44.341,44.2131,44.2131,4600.0
2013-06-25 12:45:00,48.41,48.44,48.36,48.38,5900.0,44.2131,44.2405,44.1675,44.1857,5900.0
2013-06-25 12:50:00,48.42,48.45,48.39,48.41,5100.0,44.2223,44.2497,44.1949,44.2131,5100.0
2013-06-25 12:55:00,48.39,48.41,48.3,48.4,12400.0,44.1949,44.2131,44.1127,44.204,12400.0
2013-06-25 13:00:00,48.4,48.52,48.4,48.5,3700.0,44.204,44.3136,44.204,44.2953,3700.0
2013-06-25 13:05:00,48.47,48.47,48.29,48.29,3800.0,44.2679,44.2679,44.1035,44.1035,3800.0
2013-06-25 13:10:00,48.31,48.45,48.29,48.42,5500.0,44.1218,44.2497,44.1035,44.2223,5500.0
2013-06-25 13:15:00,48.42,48.42,48.32,48.32,4200.0,44.2223,44.2223,44.1309,44.1309,4200.0
2013-06-25 13:20:00,48.29,48.41,48.25,48.4,10500.0,44.1035,44.2131,44.067,44.204,10500.0
2013-06-25 13:25:00,48.4,48.51,48.4,48.51,6000.0,44.204,44.3045,44.204,44.3045,6000.0
2013-06-25 13:30:00,48.48,48.51,48.41,48.5,8100.0,44.2771,44.3045,44.2131,44.2953,8100.0
2013-06-25 13:35:00,48.54,48.68,48.5,48.64,2800.0,44.3318,44.4597,44.2953,44.4232,2800.0
2013-06-25 13:40:00,48.65,48.79,48.59,48.75,3700.0,44.4323,44.5602,44.3775,44.5236,3700.0
2013-06-25 13:45:00,48.7,48.75,48.66,48.73,2800.0,44.478,44.5236,44.4414,44.5054,2800.0
2013-06-25 13:50:00,48.7,48.71,48.5,48.54,2500.0,44.478,44.4871,44.2953,44.3318,2500.0
2013-06-25 13:55:00,48.53,48.53,48.39,48.41,6200.0,44.3227,44.3227,44.1949,44.2131,6200.0
2013-06-25 14:00:00,48.41,48.49,48.34,48.46,4800.0,44.2131,44.2862,44.1492,44.2588,4800.0
2013-06-25 14:05:00,48.43,48.52,48.42,48.45,7300.0,44.2314,44.3136,44.2223,44.2497,7300.0
2013-06-25 14:10:00,48.46,48.52,48.45,48.5,5800.0,44.2588,44.3136,44.2497,44.2953,5800.0
2013-06-25 14:15:00,48.56,48.61,48.53,48.53,4100.0,44.3501,44.3958,44.3227,44.3227,4100.0
2013-06-25 14:20:00,48.55,48.55,48.37,48.46,7500.0,44.341,44.341,44.1766,44.2588,7500.0
2013-06-25 14:25:00,48.5,48.5,48.42,48.46,3700.0,44.2953,44.2953,44.2223,44.2588,3700.0
2013-06-25 14:30:00,48.46,48.58,48.45,48.57,8400.0,44.2588,44.3684,44.2497,44.3592,8400.0
2013-06-25 14:35:00,48.56,48.68,48.56,48.63,7900.0,44.3501,44.4597,44.3501,44.414,7900.0
2013-06-25 14:40:00,48.65,48.7,48.6,48.61,4000.0,44.4323,44.478,44.3866,44.3958,4000.0
2013-06-25 14:45:00,48.63,48.64,48.54,48.59,9000.0,44.414,44.4232,44.3318,44.3775,9000.0
2013-06-25 14:50:00,48.58,48.59,48.5,48.55,5600.0,44.3684,44.3775,44.2953,44.341,5600.0
2013-06-25 14:55:00,48.59,48.63,48.48,48.48,9400.0,44.3775,44.414,44.2771,44.2771,9400.0
2013-06-25 15:00:00,48.52,48.53,48.47,48.47,7300.0,44.3136,44.3227,44.2679,44.2679,7300.0
2013-06-25 15:05:00,48.5,48.55,48.44,48.55,7300.0,44.2953,44.341,44.2405,44.341,7300.0
2013-06-25 15:10:00,48.53,48.53,48.46,48.47,6800.0,44.3227,44.3227,44.2588,44.2679,6800.0
2013-06-25 15:15:00,48.49,48.51,48.41,48.43,7700.0,44.2862,44.3045,44.2131,44.2314,7700.0
2013-06-25 15:20:00,48.43,48.51,48.43,48.5,6300.0,44.2314,44.3045,44.2314,44.2953,6300.0
2013-06-25 15:25:00,48.49,48.51,48.45,48.5,7800.0,44.2862,44.3045,44.2497,44.2953,7800.0
2013-06-25 15:30:00,48.51,48.54,48.48,48.5,16000.0,44.3045,44.3318,44.2771,44.2953,16000.0
2013-06-25 15:35:00,48.51,48.59,48.49,48.59,25700.0,44.3045,44.3775,44.2862,44.3775,25700.0
2013-06-25 15:40:00,48.6,48.6,48.47,48.54,36000.0,44.3866,44.3866,44.2679,44.3318,36000.0
2013-06-25 15:45:00,48.52,48.56,48.47,48.56,43400.0,44.3136,44.3501,44.2679,44.3501,43400.0
2013-06-25 15:50:00,48.56,48.7,48.52,48.66,30500.0,44.3501,44.478,44.3136,44.4414,30500.0
2013-06-25 15:55:00,48.63,48.71,48.59,48.66,46200.0,44.414,44.4871,44.3775,44.4414,46200.0
2013-06-26 09:30:00,49.18,49.99,49.18,49.34,15500.0,44.9164,45.6561,44.9164,45.0625,15500.0
2013-06-26 09:35:00,49.34,49.6,49.3,49.51,7500.0,45.0625,45.3,45.026,45.2178,7500.0
2013-06-26 09:40:00,49.58,49.62,49.47,49.62,8300.0,45.2817,45.3182,45.1812,45.3182,8300.0
2013-06-26 09:45:00,49.6,49.76,49.57,49.61,6100.0,45.3,45.4461,45.2726,45.3091,6100.0
2013-06-26 09:50:00,49.6,49.8,49.43,49.69,39600.0,45.3,45.4826,45.1447,45.3822,39600.0
2013-06-26 09:55:00,49.71,49.71,49.46,49.58,6300.0,45.4004,45.4004,45.1721,45.2817,6300.0
2013-06-26 10:00:00,49.58,49.62,49.41,49.58,13100.0,45.2817,45.3182,45.1264,45.2817,13100.0
2013-06-26 10:05:00,49.53,49.62,49.46,49.55,14400.0,45.236,45.3182,45.1721,45.2543,14400.0
2013-06-26 10:10:00,49.49,49.51,49.24,49.24,15200.0,45.1995,45.2178,44.9712,44.9712,15200.0
2013-06-26 10:15:00,49.25,49.25,48.92,48.95,13600.0,44.9803,44.9803,44.6789,44.7063,13600.0
2013-06-26 10:20:00,48.95,49.35,48.9,49.15,22900.0,44.7063,45.0716,44.6606,44.889,22900.0
2013-06-26 10:25:00,49.08,49.14,49.0,49.04,5200.0,44.825,44.8798,44.752,44.7885,5200.0
2013-06-26 10:30:00,49.04,49.05,48.88,49.04,23500.0,44.7885,44.7976,44.6424,44.7885,23500.0
2013-06-26 10:35:00,49.07,49.12,49.03,49.06,6900.0,44.8159,44.8616,44.7794,44.8068,6900.0
2013-06-26 10:40:00,49.09,49.09,49.04,49.06,600.0,44.8342,44.8342,44.7885,44.8068,600.0
2013-06-26 10:45:00,49.05,49.09,48.97,49.05,6300.0,44.7976,44.8342,44.7246,44.7976,6300.0
2013-06-26 10:50:00,49.08,49.14,49.05,49.1,2700.0,44.825,44.8798,44.7976,44.8433,2700.0
2013-06-26 10:55:00,49.06,49.11,48.95,49.09,6000.0,44.8068,44.8524,44.7063,44.8342,6000.0
2013-06-26 11:00:00,49.09,49.11,49.02,49.02,8300.0,44.8342,44.8524,44.7702,44.7702,8300.0
2013-06-26 11:05:00,48.95,49.07,48.95,49.02,2500.0,44.7063,44.8159,44.7063,44.7702,2500.0
2013-06-26 11:10:00,49.05,49.14,48.98,49.0,1900.0,44.7976,44.8798,44.7337,44.752,1900.0
2013-06-26 11:15:00,48.99,49.09,48.94,49.06,5900.0,44.7428,44.8342,44.6972,44.8068,5900.0
2013-06-26 11:20:00,49.03,49.03,48.93,48.95,6100.0,44.7794,44.7794,44.688,44.7063,6100.0
2013-06-26 11:25:00,48.98,49.04,48.96,49.04,3300.0,44.7337,44.7885,44.7154,44.7885,3300.0
2013-06-26 11:30:00,49.03,49.17,49.02,49.16,4400.0,44.7794,44.9072,44.7702,44.8981,4400.0
2013-06-26 11:35:00,49.11,49.11,48.98,49.1,7000.0,44.8524,44.8524,44.7337,44.8433,7000.0
2013-06-26 11:40:00,49.13,49.19,49.13,49.14,1100.0,44.8707,44.9255,44.8707,44.8798,1100.0
2013-06-26 11:45:00,49.06,49.16,49.05,49.14,5400.0,44.8068,44.8981,44.7976,44.8798,5400.0
2013-06-26 11:50:00,49.14,49.2,49.11,49.19,5500.0,44.8798,44.9346,44.8524,44.9255,5500.0
2013-06-26 11:55:00,49.2,49.2,49.11,49.16,7700.0,44.9346,44.9346,44.8524,44.8981,7700.0
2013-06-26 12:00:00,49.17,49.24,49.15,49.16,7600.0,44.9072,44.9712,44.889,44.8981,7600.0
2013-06-26 12:05:00,49.21,49.23,49.16,49.19,6200.0,44.9438,44.962,44.8981,44.9255,6200.0
2013-06-26 12:10:00,49.21,49.29,49.2,49.27,7000.0,44.9438,45.0168,44.9346,44.9986,7000.0
2013-06-26 12:15:00,49.25,49.29,49.25,49.26,5500.0,44.9803,45.0168,44.9803,44.9894,5500.0
2013-06-26 12:20:00,49.25,49.3,49.24,49.27,5500.0,44.9803,45.026,44.9712,44.9986,5500.0
2013-06-26 12:25:00,49.24,49.32,49.24,49.32,3000.0,44.9712,45.0442,44.9712,45.0442,3000.0
2013-06-26 12:30:00,49.32,49.32,49.27,49.27,2100.0,45.0442,45.0442,44.9986,44.9986,2100.0
2013-06-26 12:35:00,49.27,49.29,49.24,49.29,1900.0,44.9986,45.0168,44.9712,45.0168,1900.0
2013-06-26 12:40:00,49.25,49.3,49.24,49.24,3000.0,44.9803,45.026,44.9712,44.9712,3000.0
2013-06-26 12:45:00,49.22,49.25,49.15,49.23,3100.0,44.9529,44.9803,44.889,44.962,3100.0
2013-06-26 12:50:00,49.24,49.29,49.23,49.29,1800.0,44.9712,45.0168,44.962,45.0168,1800.0
2013-06-26 12:55:00,49.29,49.29,49.24,49.27,2500.0,45.0168,45.0168,44.9712,44.9986,2500.0
2013-06-26 13:00:00,49.28,49.3,49.22,49.22,3300.0,45.0077,45.026,44.9529,44.9529,3300.0
2013-06-26 13:05:00,49.25,49.36,49.25,49.36,1900.0,44.9803,45.0808,44.9803,45.0808,1900.0
2013-06-26 13:10:00,49.36,49.45,49.36,49.43,3200.0,45.0808,45.163,45.0808,45.1447,3200.0
2013-06-26 13:15:00,49.4,49.43,49.35,49.35,1700.0,45.1173,45.1447,45.0716,45.0716,1700.0
2013-06-26 13:20:00,49.34,49.39,49.32,49.34,5100.0,45.0625,45.1082,45.0442,45.0625,5100.0
2013-06-26 13:25:00,49.36,49.41,49.34,49.37,2700.0,45.0808,45.1264,45.0625,45.0899,2700.0
2013-06-26 13:30:00,49.39,49.46,49.37,49.4,2900.0,45.1082,45.1721,45.0899,45.1173,2900.0
2013-06-26 13:35:00,49.4,49.45,49.39,49.45,2200.0,45.1173,45.163,45.1082,45.163,2200.0
2013-06-26 13:40:00,49.4,49.43,49.36,49.36,2700.0,45.1173,45.1447,45.0808,45.0808,2700.0
2013-06-26 13:45:00,49.35,49.42,49.33,49.34,2300.0,45.0716,45.1356,45.0534,45.0625,2300.0
2013-06-26 13:50:00,49.34,49.43,49.34,49.37,3000.0,45.0625,45.1447,45.0625,45.0899,3000.0
2013-06-26 13:55:00,49.36,49.37,49.26,49.26,3200.0,45.0808,45.0899,44.9894,44.9894,3200.0
2013-06-26 14:00:00,49.29,49.34,49.25,49.25,2800.0,45.0168,45.0625,44.9803,44.9803,2800.0
2013-06-26 14:05:00,49.27,49.3,49.22,49.3,2200.0,44.9986,45.026,44.9529,45.026,2200.0
2013-06-26 14:10:00,49.29,49.35,49.27,49.32,3000.0,45.0168,45.0716,44.9986,45.0442,3000.0
2013-06-26 14:15:00,49.33,49.37,49.32,49.37,4000.0,45.0534,45.0899,45.0442,45.0899,4000.0
2013-06-26 14:20:00,49.38,49.41,49.37,49.38,1300.0,45.099,45.1264,45.0899,45.099,1300.0
2013-06-26 14:25:00,49.4,49.53,49.4,49.48,5700.0,45.1173,45.236,45.1173,45.1904,5700.0
2013-06-26 14:30:00,49.47,49.47,49.24,49.25,11400.0,45.1812,45.1812,44.9712,44.9803,11400.0
2013-06-26 14:35:00,49.25,49.28,49.25,49.28,6000.0,44.9803,45.0077,44.9803,45.0077,6000.0
2013-06-26 14:40:00,49.25,49.28,49.22,49.23,4300.0,44.9803,45.0077,44.9529,44.962,4300.0
2013-06-26 14:45:00,49.22,49.27,49.19,49.22,1200.0,44.9529,44.9986,44.9255,44.9529,1200.0
2013-06-26 14:50:00,49.25,49.27,49.24,49.27,2500.0,44.9803,44.9986,44.9712,44.9986,2500.0
2013-06-26 14:55:00,49.27,49.28,49.19,49.19,5400.0,44.9986,45.0077,44.9255,44.9255,5400.0
2013-06-26 15:00:00,49.21,49.34,49.21,49.27,10600.0,44.9438,45.0625,44.9438,44.9986,10600.0
2013-06-26 15:05:00,49.25,49.29,49.21,49.21,3900.0,44.9803,45.0168,44.9438,44.9438,3900.0
2013-06-26 15:10:00,49.23,49.24,49.2,49.24,3000.0,44.962,44.9712,44.9346,44.9712,3000.0
2013-06-26 15:15:00,49.25,49.27,49.23,49.24,4400.0,44.9803,44.9986,44.962,44.9712,4400.0
2013-06-26 15:20:00,49.23,49.26,49.18,49.19,3300.0,44.962,44.9894,44.9164,44.9255,3300.0
2013-06-26 15:25:00,49.18,49.24,49.15,49.24,6800.0,44.9164,44.9712,44.889,44.9712,6800.0
2013-06-26 15:30:00,49.23,49.25,49.21,49.24,3400.0,44.962,44.9803,44.9438,44.9712,3400.0
2013-06-26 15:35:00,49.22,49.25,49.2,49.22,6100.0,44.9529,44.9803,44.9346,44.9529,6100.0
2013-06-26 15:40:00,49.23,49.24,49.14,49.14,5400.0,44.962,44.9712,44.8798,44.8798,5400.0
2013-06-26 15:45:00,49.13,49.14,49.02,49.09,12500.0,44.8707,44.8798,44.7702,44.8342,12500.0
2013-06-26 15:50:00,49.09,49.13,49.05,49.12,16500.0,44.8342,44.8707,44.7976,44.8616,16500.0
2013-06-26 15:55:00,49.09,49.12,49.04,49.1,29400.0,44.8342,44.8616,44.7885,44.8433,29400.0
2013-06-27 09:30:00,49.54,49.67,49.45,49.47,5700.0,45.2452,45.3639,45.163,45.1812,5700.0
2013-06-27 09:35:00,49.46,49.46,49.36,49.43,2600.0,45.1721,45.1721,45.0808,45.1447,2600.0
2013-06-27 09:40:00,49.44,49.49,49.28,49.28,5700.0,45.1538,45.1995,45.0077,45.0077,5700.0
2013-06-27 09:45:00,49.32,49.42,49.3,49.35,4000.0,45.0442,45.1356,45.026,45.0716,4000.0
2013-06-27 09:50:00,49.36,49.42,49.25,49.29,6100.0,45.0808,45.1356,44.9803,45.0168,6100.0
2013-06-27 09:55:00,49.3,49.31,49.22,49.24,1200.0,45.026,45.0351,44.9529,44.9712,1200.0
2013-06-27 10:00:00,49.33,49.42,49.05,49.08,6200.0,45.0534,45.1356,44.7976,44.825,6200.0
2013-06-27 10:05:00,49.07,49.23,49.03,49.1,4400.0,44.8159,44.962,44.7794,44.8433,4400.0
2013-06-27 10:10:00,49.17,49.32,49.17,49.32,2400.0,44.9072,45.0442,44.9072,45.0442,2400.0
2013-06-27 10:15:00,49.27,49.28,49.2,49.25,9400.0,44.9986,45.0077,44.9346,44.9803,9400.0
2013-06-27 10:20:00,49.25,49.34,49.22,49.26,13900.0,44.9803,45.0625,44.9529,44.9894,13900.0
2013-06-27 10:25:00,49.34,49.38,49.25,49.26,15300.0,45.0625,45.099,44.9803,44.9894,15300.0
2013-06-27 10:30:00,49.27,49.27,49.19,49.22,4700.0,44.9986,44.9986,44.9255,44.9529,4700.0
2013-06-27 10:35:00,49.23,49.28,49.2,49.25,2500.0,44.962,45.0077,44.9346,44.9803,2500.0
2013-06-27 10:40:00,49.25,49.36,49.23,49.31,7600.0,44.9803,45.0808,44.962,45.0351,7600.0
2013-06-27 10:45:00,49.31,49.32,49.26,49.32,3400.0,45.0351,45.0442,44.9894,45.0442,3400.0
2013-06-27 10:50:00,49.33,49.49,49.31,49.49,3500.0,45.0534,45.1995,45.0351,45.1995,3500.0
2013-06-27 10:55:00,49.44,49.44,49.32,49.33,1700.0,45.1538,45.1538,45.0442,45.0534,1700.0
2013-06-27 11:00:00,49.32,49.68,49.32,49.68,12400.0,45.0442,45.373,45.0442,45.373,12400.0
2013-06-27 11:05:00,49.68,49.83,49.67,49.75,20100.0,45.373,45.51,45.3639,45.4369,20100.0
2013-06-27 11:10:00,49.72,49.81,49.72,49.74,5000.0,45.4096,45.4917,45.4096,45.4278,5000.0
2013-06-27 11:15:00,49.73,49.76,49.73,49.74,900.0,45.4187,45.4461,45.4187,45.4278,900.0
2013-06-27 11:20:00,49.64,49.78,49.64,49.75,4900.0,45.3365,45.4643,45.3365,45.4369,4900.0
2013-06-27 11:25:00,49.74,49.83,49.73,49.83,5200.0,45.4278,45.51,45.4187,45.51,5200.0
2013-06-27 11:30:00,49.79,49.86,49.78,49.82,7100.0,45.4735,45.5374,45.4643,45.5009,7100.0
2013-06-27 11:35:00,49.82,49.87,49.76,49.85,7800.0,45.5009,45.5465,45.4461,45.5283,7800.0
2013-06-27 11:40:00,49.88,50.1,49.88,49.96,33800.0,45.5557,45.7566,45.5557,45.6287,33800.0
2013-06-27 11:45:00,49.92,50.04,49.92,49.92,4000.0,45.5922,45.7018,45.5922,45.5922,4000.0
2013-06-27 11:50:00,49.93,50.11,49.93,50.11,1400.0,45.6013,45.7657,45.6013,45.7657,1400.0
2013-06-27 11:55:00,50.13,50.13,50.02,50.02,1800.0,45.784,45.784,45.6835,45.6835,1800.0
2013-06-27 12:00:00,50.02,50.02,49.9,49.92,5200.0,45.6835,45.6835,45.5739,45.5922,5200.0
2013-06-27 12:05:00,49.95,50.01,49.89,49.94,15300.0,45.6196,45.6744,45.5648,45.6105,15300.0
2013-06-27 12:10:00,49.96,50.02,49.94,49.99,2800.0,45.6287,45.6835,45.6105,45.6561,2800.0
2013-06-27 12:15:00,49.99,50.0,49.99,50.0,1800.0,45.6561,45.6653,45.6561,45.6653,1800.0
2013-06-27 12:20:00,50.0,50.0,49.91,49.93,1800.0,45.6653,45.6653,45.5831,45.6013,1800.0
2013-06-27 12:25:00,49.93,49.99,49.88,49.99,8100.0,45.6013,45.6561,45.5557,45.6561,8100.0
2013-06-27 12:30:00,50.05,50.07,50.05,50.07,700.0,45.7109,45.7292,45.7109,45.7292,700.0
2013-06-27 12:35:00,50.07,50.11,50.06,50.07,1300.0,45.7292,45.7657,45.7201,45.7292,1300.0
2013-06-27 12:40:00,50.05,50.13,50.05,50.1,1700.0,45.7109,45.784,45.7109,45.7566,1700.0
2013-06-27 12:45:00,50.1,50.14,50.07,50.13,7000.0,45.7566,45.7931,45.7292,45.784,7000.0
2013-06-27 12:50:00,50.14,50.16,50.14,50.16,1400.0,45.7931,45.8114,45.7931,45.8114,1400.0
2013-06-27 12:55:00,50.18,50.24,50.17,50.17,1900.0,45.8297,45.8845,45.8205,45.8205,1900.0
2013-06-27 13:00:00,50.17,50.25,50.13,50.14,9300.0,45.8205,45.8936,45.784,45.7931,9300.0
2013-06-27 13:05:00,50.13,50.15,50.06,50.08,1700.0,45.784,45.8023,45.7201,45.7383,1700.0
2013-06-27 13:10:00,50.09,50.1,50.04,50.08,3200.0,45.7475,45.7566,45.7018,45.7383,3200.0
2013-06-27 13:15:00,50.05,50.09,50.03,50.06,1400.0,45.7109,45.7475,45.6927,45.7201,1400.0
2013-06-27 13:20:00,50.06,50.06,50.0,50.0,3100.0,45.7201,45.7201,45.6653,45.6653,3100.0
2013-06-27 13:25:00,50.02,50.04,50.0,50.0,1400.0,45.6835,45.7018,45.6653,45.6653,1400.0
2013-06-27 13:30:00,50.01,50.07,50.0,50.07,2200.0,45.6744,45.7292,45.6653,45.7292,2200.0
2013-06-27 13:35:00,50.12,50.15,50.08,50.08,2400.0,45.7749,45.8023,45.7383,45.7383,2400.0
2013-06-27 13:40:00,50.09,50.12,50.09,50.09,3100.0,45.7475,45.7749,45.7475,45.7475,3100.0
2013-06-27 13:45:00,50.06,50.11,50.06,50.11,2200.0,45.7201,45.7657,45.7201,45.7657,2200.0
2013-06-27 13:50:00,50.12,50.14,50.04,50.06,2700.0,45.7749,45.7931,45.7018,45.7201,2700.0
2013-06-27 13:55:00,50.07,50.08,49.99,50.0,6200.0,45.7292,45.7383,45.6561,45.6653,6200.0
2013-06-27 14:00:00,50.01,50.03,49.99,50.0,5100.0,45.6744,45.6927,45.6561,45.6653,5100.0
2013-06-27 14:05:00,50.02,50.14,50.01,50.14,14100.0,45.6835,45.7931,45.6744,45.7931,14100.0
2013-06-27 14:10:00,50.14,50.2,50.13,50.19,16000.0,45.7931,45.8479,45.784,45.8388,16000.0
2013-06-27 14:15:00,50.18,50.18,50.11,50.11,900.0,45.8297,45.8297,45.7657,45.7657,900.0
2013-06-27 14:20:00,50.14,50.2,50.07,50.1,5800.0,45.7931,45.8479,45.7292,45.7566,5800.0
2013-06-27 14:25:00,50.08,50.18,50.08,50.18,2000.0,45.7383,45.8297,45.7383,45.8297,2000.0
2013-06-27 14:30:00,50.2,50.22,50.19,50.19,18200.0,45.8479,45.8662,45.8388,45.8388,18200.0
2013-06-27 14:35:00,50.19,50.2,50.15,50.16,27700.0,45.8388,45.8479,45.8023,45.8114,27700.0
2013-06-27 14:40:00,50.17,50.2,50.12,50.15,9800.0,45.8205,45.8479,45.7749,45.8023,9800.0
2013-06-27 14:45:00,50.16,50.19,50.12,50.15,11800.0,45.8114,45.8388,45.7749,45.8023,11800.0
2013-06-27 14:50:00,50.13,50.2,50.12,50.17,14600.0,45.784,45.8479,45.7749,45.8205,14600.0
2013-06-27 14:55:00,50.18,50.18,50.14,50.16,7900.0,45.8297,45.8297,45.7931,45.8114,7900.0
2013-06-27 15:00:00,50.16,50.19,50.13,50.13,7800.0,45.8114,45.8388,45.784,45.784,7800.0
2013-06-27 15:05:00,50.13,50.24,50.11,50.22,14700.0,45.784,45.8845,45.7657,45.8662,14700.0
2013-06-27 15:10:00,50.18,50.26,50.15,50.26,2300.0,45.8297,45.9027,45.8023,45.9027,2300.0
2013-06-27 15:15:00,50.25,50.25,50.18,50.18,17400.0,45.8936,45.8936,45.8297,45.8297,17400.0
2013-06-27 15:20:00,50.19,50.2,50.17,50.19,6700.0,45.8388,45.8479,45.8205,45.8388,6700.0
2013-06-27 15:25:00,50.2,50.23,50.17,50.23,12700.0,45.8479,45.8753,45.8205,45.8753,12700.0
2013-06-27 15:30:00,50.23,50.3,50.2,50.22,5500.0,45.8753,45.9393,45.8479,45.8662,5500.0
2013-06-27 15:35:00,50.22,50.25,50.16,50.17,5800.0,45.8662,45.8936,45.8114,45.8205,5800.0
2013-06-27 15:40:00,50.16,50.23,50.16,50.2,6100.0,45.8114,45.8753,45.8114,45.8479,6100.0
2013-06-27 15:45:00,50.2,50.27,50.19,50.25,11200.0,45.8479,45.9119,45.8388,45.8936,11200.0
2013-06-27 15:50:00,50.24,50.31,50.21,50.26,24600.0,45.8845,45.9484,45.8571,45.9027,24600.0
2013-06-27 15:55:00,50.24,50.26,50.13,50.25,30600.0,45.8845,45.9027,45.784,45.8936,30600.0
2013-06-28 09:30:00,50.0,50.15,50.0,50.0,10700.0,45.6653,45.8023,45.6653,45.6653,10700.0
2013-06-28 09:35:00,50.0,50.23,50.0,50.01,7600.0,45.6653,45.8753,45.6653,45.6744,7600.0
2013-06-28 09:40:00,50.07,50.12,50.0,50.0,5400.0,45.7292,45.7749,45.6653,45.6653,5400.0
2013-06-28 09:45:00,50.0,50.0,49.72,49.72,3500.0,45.6653,45.6653,45.4096,45.4096,3500.0
2013-06-28 09:50:00,49.71,49.88,49.65,49.73,19200.0,45.4004,45.5557,45.3456,45.4187,19200.0
2013-06-28 09:55:00,49.7,49.84,49.69,49.84,12500.0,45.3913,45.5191,45.3822,45.5191,12500.0
2013-06-28 10:00:00,49.8,49.82,49.77,49.81,1800.0,45.4826,45.5009,45.4552,45.4917,1800.0
2013-06-28 10:05:00,49.74,49.85,49.67,49.85,2700.0,45.4278,45.5283,45.3639,45.5283,2700.0
2013-06-28 10:10:00,49.77,49.77,49.67,49.77,2100.0,45.4552,45.4552,45.3639,45.4552,2100.0
2013-06-28 10:15:00,49.8,49.9,49.8,49.9,1600.0,45.4826,45.5739,45.4826,45.5739,1600.0
2013-06-28 10:20:00,49.82,49.97,49.81,49.96,6300.0,45.5009,45.6379,45.4917,45.6287,6300.0
2013-06-28 10:25:00,49.93,50.0,49.9,50.0,2600.0,45.6013,45.6653,45.5739,45.6653,2600.0
2013-06-28 10:30:00,50.01,50.16,50.01,50.12,1700.0,45.6744,45.8114,45.6744,45.7749,1700.0
2013-06-28 10:35:00,50.15,50.34,50.15,50.29,2900.0,45.8023,45.9758,45.8023,45.9301,2900.0
2013-06-28 10:40:00,50.29,50.29,50.12,50.14,5200.0,45.9301,45.9301,45.7749,45.7931,5200.0
2013-06-28 10:45:00,50.2,50.2,50.04,50.04,600.0,45.8479,45.8479,45.7018,45.7018,600.0
2013-06-28 10:50:00,50.11,50.14,50.06,50.11,1700.0,45.7657,45.7931,45.7201,45.7657,1700.0
2013-06-28 10:55:00,50.19,50.33,50.19,50.21,3300.0,45.8388,45.9667,45.8388,45.8571,3300.0
2013-06-28 11:00:00,50.18,50.21,50.15,50.21,1200.0,45.8297,45.8571,45.8023,45.8571,1200.0
2013-06-28 11:05:00,50.19,50.27,50.12,50.12,3000.0,45.8388,45.9119,45.7749,45.7749,3000.0
2013-06-28 11:10:00,50.15,50.19,50.13,50.15,2400.0,45.8023,45.8388,45.784,45.8023,2400.0
2013-06-28 11:15:00,50.12,50.17,50.07,50.07,1700.0,45.7749,45.8205,45.7292,45.7292,1700.0
2013-06-28 11:20:00,50.12,50.12,49.99,49.99,1900.0,45.7749,45.7749,45.6561,45.6561,1900.0
2013-06-28 11:25:00,49.98,49.98,49.87,49.9,2800.0,45.647,45.647,45.5465,45.5739,2800.0
2013-06-28 11:30:00,49.88,49.98,49.8,49.8,4600.0,45.5557,45.647,45.4826,45.4826,4600.0
2013-06-28 11:35:00,49.84,49.89,49.8,49.84,6600.0,45.5191,45.5648,45.4826,45.5191,6600.0
2013-06-28 11:40:00,49.81,49.81,49.71,49.71,9000.0,45.4917,45.4917,45.4004,45.4004,9000.0
2013-06-28 11:45:00,49.71,49.74,49.68,49.73,7800.0,45.4004,45.4278,45.373,45.4187,7800.0
2013-06-28 11:50:00,49.73,49.73,49.6,49.63,3100.0,45.4187,45.4187,45.3,45.3274,3100.0
2013-06-28 11:55:00,49.6,49.63,49.57,49.6,7300.0,45.3,45.3274,45.2726,45.3,7300.0
2013-06-28 12:00:00,49.6,49.6,49.35,49.35,1800.0,45.3,45.3,45.0716,45.0716,1800.0
2013-06-28 12:05:00,49.34,49.37,49.26,49.26,2600.0,45.0625,45.0899,44.9894,44.9894,2600.0
2013-06-28 12:10:00,49.26,49.43,49.26,49.43,3500.0,44.9894,45.1447,44.9894,45.1447,3500.0
2013-06-28 12:15:00,49.42,49.42,49.27,49.31,1900.0,45.1356,45.1356,44.9986,45.0351,1900.0
2013-06-28 12:20:00,49.29,49.36,49.18,49.33,1800.0,45.0168,45.0808,44.9164,45.0534,1800.0
2013-06-28 12:25:00,49.36,49.36,49.3,49.33,1300.0,45.0808,45.0808,45.026,45.0534,1300.0
2013-06-28 12:30:00,49.38,49.39,49.31,49.34,3200.0,45.099,45.1082,45.0351,45.0625,3200.0
2013-06-28 12:35:00,49.34,49.41,49.34,49.38,1800.0,45.0625,45.1264,45.0625,45.099,1800.0
2013-06-28 12:40:00,49.38,49.41,49.34,49.36,3800.0,45.099,45.1264,45.0625,45.0808,3800.0
2013-06-28 12:45:00,49.38,49.46,49.37,49.45,600.0,45.099,45.1721,45.0899,45.163,600.0
2013-06-28 12:50:00,49.4,49.42,49.38,49.41,1700.0,45.1173,45.1356,45.099,45.1264,1700.0
2013-06-28 12:55:00,49.41,49.41,49.3,49.33,7200.0,45.1264,45.1264,45.026,45.0534,7200.0
2013-06-28 13:00:00,49.28,49.28,49.24,49.25,2300.0,45.0077,45.0077,44.9712,44.9803,2300.0
2013-06-28 13:05:00,49.26,49.27,49.2,49.26,4200.0,44.9894,44.9986,44.9346,44.9894,4200.0
2013-06-28 13:10:00,49.25,49.31,49.23,49.26,2300.0,44.9803,45.0351,44.962,44.9894,2300.0
2013-06-28 13:15:00,49.26,49.3,49.25,49.29,1700.0,44.9894,45.026,44.9803,45.0168,1700.0
2013-06-28 13:20:00,49.29,49.43,49.29,49.38,3800.0,45.0168,45.1447,45.0168,45.099,3800.0
2013-06-28 13:25:00,49.36,49.36,49.33,49.33,600.0,45.0808,45.0808,45.0534,45.0534,600.0
2013-06-28 13:30:00,49.33,49.35,49.29,49.35,1900.0,45.0534,45.0716,45.0168,45.0716,1900.0
2013-06-28 13:35:00,49.36,49.39,49.35,49.35,1100.0,45.0808,45.1082,45.0716,45.0716,1100.0
2013-06-28 13:40:00,49.34,49.45,49.33,49.41,1500.0,45.0625,45.163,45.0534,45.1264,1500.0
2013-06-28 13:45:00,49.39,49.44,49.38,49.44,2200.0,45.1082,45.1538,45.099,45.1538,2200.0
2013-06-28 13:50:00,49.43,49.43,49.37,49.4,1200.0,45.1447,45.1447,45.0899,45.1173,1200.0
2013-06-28 13:55:00,49.42,49.42,49.41,49.41,500.0,45.1356,45.1356,45.1264,45.1264,500.0
2013-06-28 14:00:00,49.39,49.43,49.36,49.36,1300.0,45.1082,45.1447,45.0808,45.0808,1300.0
2013-06-28 14:05:00,49.36,49.44,49.36,49.44,1800.0,45.0808,45.1538,45.0808,45.1538,1800.0
2013-06-28 14:10:00,49.41,49.42,49.33,49.33,1500.0,45.1264,45.1356,45.0534,45.0534,1500.0
2013-06-28 14:15:00,49.34,49.37,49.31,49.31,1200.0,45.0625,45.0899,45.0351,45.0351,1200.0
2013-06-28 14:20:00,49.3,49.36,49.25,49.36,1700.0,45.026,45.0808,44.9803,45.0808,1700.0
2013-06-28 14:25:00,49.35,49.37,49.31,49.32,2100.0,45.0716,45.0899,45.0351,45.0442,2100.0
2013-06-28 14:30:00,49.34,49.34,49.3,49.3,1900.0,45.0625,45.0625,45.026,45.026,1900.0
2013-06-28 14:35:00,49.3,49.34,49.3,49.31,2500.0,45.026,45.0625,45.026,45.0351,2500.0
2013-06-28 14:40:00,49.32,49.33,49.21,49.3,2300.0,45.0442,45.0534,44.9438,45.026,2300.0
2013-06-28 14:45:00,49.26,49.26,49.21,49.23,1500.0,44.9894,44.9894,44.9438,44.962,1500.0
2013-06-28 14:50:00,49.23,49.24,49.18,49.18,2800.0,44.962,44.9712,44.9164,44.9164,2800.0
2013-06-28 14:55:00,49.17,49.17,49.08,49.1,3800.0,44.9072,44.9072,44.825,44.8433,3800.0
2013-06-28 15:00:00,49.14,49.15,49.02,49.04,3900.0,44.8798,44.889,44.7702,44.7885,3900.0
2013-06-28 15:05:00,49.0,49.04,48.96,48.97,7900.0,44.752,44.7885,44.7154,44.7246,7900.0
2013-06-28 15:10:00,48.98,49.02,48.92,49.0,6200.0,44.7337,44.7702,44.6789,44.752,6200.0
2013-06-28 15:15:00,49.01,49.11,49.0,49.04,4400.0,44.7611,44.8524,44.752,44.7885,4400.0
2013-06-28 15:20:00,49.03,49.03,48.97,49.02,5200.0,44.7794,44.7794,44.7246,44.7702,5200.0
2013-06-28 15:25:00,49.01,49.02,48.92,48.98,7100.0,44.7611,44.7702,44.6789,44.7337,7100.0
2013-06-28 15:30:00,49.0,49.07,48.95,49.01,10000.0,44.752,44.8159,44.7063,44.7611,10000.0
2013-06-28 15:35:00,49.0,49.03,48.95,49.0,9700.0,44.752,44.7794,44.7063,44.752,9700.0
2013-06-28 15:40:00,49.01,49.12,48.85,48.87,17600.0,44.7611,44.8616,44.615,44.6332,17600.0
2013-06-28 15:45:00,48.85,48.88,48.68,48.68,36300.0,44.615,44.6424,44.4597,44.4597,36300.0
2013-06-28 15:50:00,48.68,48.73,48.61,48.68,31100.0,44.4597,44.5054,44.3958,44.4597,31100.0
2013-06-28 15:55:00,48.66,48.66,48.36,48.39,80100.0,44.4414,44.4414,44.1675,44.1949,80100.0
2013-07-01 09:30:00,48.86,49.13,48.6,49.04,10500.0,44.6241,44.8707,44.3866,44.7885,10500.0
2013-07-01 09:35:00,48.97,49.14,48.91,49.03,5700.0,44.7246,44.8798,44.6698,44.7794,5700.0
2013-07-01 09:40:00,49.02,49.03,48.82,48.83,4300.0,44.7702,44.7794,44.5876,44.5967,4300.0
2013-07-01 09:45:00,48.9,49.16,48.85,49.08,6200.0,44.6606,44.8981,44.615,44.825,6200.0
2013-07-01 09:50:00,49.18,49.2,49.05,49.06,7100.0,44.9164,44.9346,44.7976,44.8068,7100.0
2013-07-01 09:55:00,49.13,49.18,49.06,49.09,3100.0,44.8707,44.9164,44.8068,44.8342,3100.0
2013-07-01 10:00:00,49.05,49.6,49.05,49.49,13300.0,44.7976,45.3,44.7976,45.1995,13300.0
2013-07-01 10:05:00,49.44,49.66,49.44,49.55,5200.0,45.1538,45.3548,45.1538,45.2543,5200.0
2013-07-01 10:10:00,49.51,49.51,49.29,49.37,4100.0,45.2178,45.2178,45.0168,45.0899,4100.0
2013-07-01 10:15:00,49.4,49.43,49.29,49.35,2900.0,45.1173,45.1447,45.0168,45.0716,2900.0
2013-07-01 10:20:00,49.29,49.29,49.19,49.22,2700.0,45.0168,45.0168,44.9255,44.9529,2700.0
2013-07-01 10:25:00,49.31,49.31,49.16,49.23,3500.0,45.0351,45.0351,44.8981,44.962,3500.0
2013-07-01 10:30:00,49.19,49.27,49.16,49.27,5700.0,44.9255,44.9986,44.8981,44.9986,5700.0
2013-07-01 10:35:00,49.22,49.23,49.11,49.11,4100.0,44.9529,44.962,44.8524,44.8524,4100.0
2013-07-01 10:40:00,49.15,49.2,49.06,49.11,4700.0,44.889,44.9346,44.8068,44.8524,4700.0
2013-07-01 10:45:00,49.1,49.13,49.08,49.13,1400.0,44.8433,44.8707,44.825,44.8707,1400.0
2013-07-01 10:50:00,49.17,49.19,49.06,49.19,3300.0,44.9072,44.9255,44.8068,44.9255,3300.0
2013-07-01 10:55:00,49.16,49.28,49.14,49.15,4100.0,44.8981,45.0077,44.8798,44.889,4100.0
2013-07-01 11:00:00,49.17,49.21,49.12,49.12,4100.0,44.9072,44.9438,44.8616,44.8616,4100.0
2013-07-01 11:05:00,49.15,49.37,49.15,49.37,21000.0,44.889,45.0899,44.889,45.0899,21000.0
2013-07-01 11:10:00,49.42,49.46,49.36,49.43,3300.0,45.1356,45.1721,45.0808,45.1447,3300.0
2013-07-01 11:15:00,49.46,49.48,49.31,49.31,5400.0,45.1721,45.1904,45.0351,45.0351,5400.0
2013-07-01 11:20:00,49.26,49.27,49.11,49.23,13500.0,44.9894,44.9986,44.8524,44.962,13500.0
2013-07-01 11:25:00,49.27,49.29,49.21,49.26,2700.0,44.9986,45.0168,44.9438,44.9894,2700.0
2013-07-01 11:30:00,49.29,49.36,49.29,49.36,3200.0,45.0168,45.0808,45.0168,45.0808,3200.0
2013-07-01 11:35:00,49.35,49.38,49.21,49.31,10500.0,45.0716,45.099,44.9438,45.0351,10500.0
2013-07-01 11:40:00,49.31,49.31,49.23,49.27,6300.0,45.0351,45.0351,44.962,44.9986,6300.0
2013-07-01 11:45:00,49.27,49.41,49.26,49.41,3300.0,44.9986,45.1264,44.9894,45.1264,3300.0
2013-07-01 11:50:00,49.45,49.62,49.45,49.48,7300.0,45.163,45.3182,45.163,45.1904,7300.0
2013-07-01 11:55:00,49.53,49.6,49.52,49.56,2500.0,45.236,45.3,45.2269,45.2634,2500.0
2013-07-01 12:00:00,49.61,49.61,49.55,49.61,2700.0,45.3091,45.3091,45.2543,45.3091,2700.0
2013-07-01 12:05:00,49.59,49.75,49.59,49.75,6300.0,45.2908,45.4369,45.2908,45.4369,6300.0
2013-07-01 12:10:00,49.74,49.78,49.73,49.74,2600.0,45.4278,45.4643,45.4187,45.4278,2600.0
2013-07-01 12:15:00,49.77,49.86,49.73,49.74,4900.0,45.4552,45.5374,45.4187,45.4278,4900.0
2013-07-01 12:20:00,49.71,49.72,49.66,49.67,1900.0,45.4004,45.4096,45.3548,45.3639,1900.0
2013-07-01 12:25:00,49.66,49.8,49.66,49.76,5900.0,45.3548,45.4826,45.3548,45.4461,5900.0
2013-07-01 12:30:00,49.76,49.82,49.73,49.82,3600.0,45.4461,45.5009,45.4187,45.5009,3600.0
2013-07-01 12:35:00,49.84,49.93,49.84,49.92,2500.0,45.5191,45.6013,45.5191,45.5922,2500.0
2013-07-01 12:40:00,49.88,49.94,49.87,49.94,2200.0,45.5557,45.6105,45.5465,45.6105,2200.0
2013-07-01 12:45:00,49.93,49.97,49.89,49.96,1900.0,45.6013,45.6379,45.5648,45.6287,1900.0
2013-07-01 12:50:00,49.95,49.96,49.82,49.82,1900.0,45.6196,45.6287,45.5009,45.5009,1900.0
2013-07-01 12:55:00,49.81,49.83,49.75,49.76,4100.0,45.4917,45.51,45.4369,45.4461,4100.0
2013-07-01 13:00:00,49.74,49.79,49.68,49.79,3100.0,45.4278,45.4735,45.373,45.4735,3100.0
2013-07-01 13:05:00,49.75,49.81,49.73,49.78,1900.0,45.4369,45.4917,45.4187,45.4643,1900.0
2013-07-01 13:10:00,49.79,49.81,49.76,49.76,2500.0,45.4735,45.4917,45.4461,45.4461,2500.0
2013-07-01 13:15:00,49.76,49.76,49.69,49.73,3700.0,45.4461,45.4461,45.3822,45.4187,3700.0
2013-07-01 13:20:00,49.74,49.82,49.71,49.81,1800.0,45.4278,45.5009,45.4004,45.4917,1800.0
2013-07-01 13:25:00,49.87,49.87,49.66,49.66,1900.0,45.5465,45.5465,45.3548,45.3548,1900.0
2013-07-01 13:30:00,49.67,49.72,49.65,49.68,1700.0,45.3639,45.4096,45.3456,45.373,1700.0
2013-07-01 13:35:00,49.69,49.77,49.66,49.72,22000.0,45.3822,45.4552,45.3548,45.4096,22000.0
2013-07-01 13:40:00,49.71,49.84,49.68,49.71,12600.0,45.4004,45.5191,45.373,45.4004,12600.0
2013-07-01 13:45:00,49.71,49.71,49.66,49.67,2100.0,45.4004,45.4004,45.3548,45.3639,2100.0
2013-07-01 13:50:00,49.64,49.69,49.54,49.54,4800.0,45.3365,45.3822,45.2452,45.2452,4800.0
2013-07-01 13:55:00,49.52,49.52,49.32,49.32,3600.0,45.2269,45.2269,45.0442,45.0442,3600.0
2013-07-01 14:00:00,49.36,49.37,49.3,49.31,5400.0,45.0808,45.0899,45.026,45.0351,5400.0
2013-07-01 14:05:00,49.34,49.38,49.27,49.31,5000.0,45.0625,45.099,44.9986,45.0351,5000.0
2013-07-01 14:10:00,49.34,49.34,49.2,49.2,4800.0,45.0625,45.0625,44.9346,44.9346,4800.0
2013-07-01 14:15:00,49.2,49.2,49.16,49.16,5000.0,44.9346,44.9346,44.8981,44.8981,5000.0
2013-07-01 14:20:00,49.16,49.17,49.0,49.0,13100.0,44.8981,44.9072,44.752,44.752,13100.0
2013-07-01 14:25:00,49.01,49.05,48.97,49.04,6500.0,44.7611,44.7976,44.7246,44.7885,6500.0
2013-07-01 14:30:00,49.07,49.19,49.05,49.14,7800.0,44.8159,44.9255,44.7976,44.8798,7800.0
2013-07-01 14:35:00,49.13,49.13,49.03,49.03,3100.0,44.8707,44.8707,44.7794,44.7794,3100.0
2013-07-01 14:40:00,48.99,49.13,48.94,49.13,2200.0,44.7428,44.8707,44.6972,44.8707,2200.0
2013-07-01 14:45:00,49.14,49.17,49.02,49.02,2300.0,44.8798,44.9072,44.7702,44.7702,2300.0
2013-07-01 14:50:00,49.01,49.06,48.99,49.05,800.0,44.7611,44.8068,44.7428,44.7976,800.0
2013-07-01 14:55:00,49.04,49.1,49.0,49.08,4800.0,44.7885,44.8433,44.752,44.825,4800.0
2013-07-01 15:00:00,49.08,49.13,49.01,49.09,5700.0,44.825,44.8707,44.7611,44.8342,5700.0
2013-07-01 15:05:00,49.11,49.16,49.07,49.16,4400.0,44.8524,44.8981,44.8159,44.8981,4400.0
2013-07-01 15:10:00,49.12,49.18,49.06,49.15,4000.0,44.8616,44.9164,44.8068,44.889,4000.0
2013-07-01 15:15:00,49.13,49.13,49.0,49.04,4100.0,44.8707,44.8707,44.752,44.7885,4100.0
2013-07-01 15:20:00,49.02,49.07,48.98,49.04,6200.0,44.7702,44.8159,44.7337,44.7885,6200.0
2013-07-01 15:25:00,49.05,49.06,48.95,48.95,4700.0,44.7976,44.8068,44.7063,44.7063,4700.0
2013-07-01 15:30:00,48.96,48.96,48.8,48.8,14100.0,44.7154,44.7154,44.5693,44.5693,14100.0
2013-07-01 15:35:00,48.82,48.84,48.63,48.72,21400.0,44.5876,44.6058,44.414,44.4962,21400.0
2013-07-01 15:40:00,48.71,48.71,48.61,48.63,11800.0,44.4871,44.4871,44.3958,44.414,11800.0
2013-07-01 15:45:00,48.69,48.77,48.65,48.69,17100.0,44.4688,44.5419,44.4323,44.4688,17100.0
2013-07-01 15:50:00,48.68,48.78,48.65,48.77,19500.0,44.4597,44.551,44.4323,44.5419,19500.0
2013-07-01 15:55:00,48.78,48.86,48.75,48.79,35300.0,44.551,44.6241,44.5236,44.5602,35300.0
2013-07-02 09:30:00,48.66,48.85,48.66,48.8,6700.0,44.4414,44.615,44.4414,44.5693,6700.0
2013-07-02 09:35:00,48.78,48.86,48.64,48.83,4200.0,44.551,44.6241,44.4232,44.5967,4200.0
2013-07-02 09:40:00,48.8,49.37,48.75,49.15,11400.0,44.5693,45.0899,44.5236,44.889,11400.0
2013-07-02 09:45:00,49.19,49.33,49.13,49.32,9500.0,44.9255,45.0534,44.8707,45.0442,9500.0
2013-07-02 09:50:00,49.25,49.29,49.07,49.16,6500.0,44.9803,45.0168,44.8159,44.8981,6500.0
2013-07-02 09:55:00,49.13,49.14,48.85,48.85,9400.0,44.8707,44.8798,44.615,44.615,9400.0
2013-07-02 10:00:00,48.82,48.93,48.63,48.83,12900.0,44.5876,44.688,44.414,44.5967,12900.0
2013-07-02 10:05:00,48.82,48.83,48.66,48.66,3600.0,44.5876,44.5967,44.4414,44.4414,3600.0
2013-07-02 10:10:00,48.63,48.66,48.54,48.66,5100.0,44.414,44.4414,44.3318,44.4414,5100.0
2013-07-02 10:15:00,48.7,48.7,48.53,48.6,7500.0,44.478,44.478,44.3227,44.3866,7500.0
2013-07-02 10:20:00,48.6,48.78,48.6,48.75,4000.0,44.3866,44.551,44.3866,44.5236,4000.0
2013-07-02 10:25:00,48.74,48.89,48.74,48.8,9900.0,44.5145,44.6515,44.5145,44.5693,9900.0
2013-07-02 10:30:00,48.77,48.77,48.55,48.56,3100.0,44.5419,44.5419,44.341,44.3501,3100.0
2013-07-02 10:35:00,48.57,48.63,48.57,48.57,5100.0,44.3592,44.414,44.3592,44.3592,5100.0
2013-07-02 10:40:00,48.59,48.62,48.55,48.57,11700.0,44.3775,44.4049,44.341,44.3592,11700.0
2013-07-02 10:45:00,48.59,48.6,48.43,48.56,16500.0,44.3775,44.3866,44.2314,44.3501,16500.0
2013-07-02 10:50:00,48.58,48.58,48.52,48.54,2900.0,44.3684,44.3684,44.3136,44.3318,2900.0
2013-07-02 10:55:00,48.54,48.54,48.5,48.54,6400.0,44.3318,44.3318,44.2953,44.3318,6400.0
2013-07-02 11:00:00,48.57,48.58,48.52,48.55,7900.0,44.3592,44.3684,44.3136,44.341,7900.0
2013-07-02 11:05:00,48.55,48.64,48.54,48.61,4700.0,44.341,44.4232,44.3318,44.3958,4700.0
2013-07-02 11:10:00,48.61,48.69,48.61,48.69,6100.0,44.3958,44.4688,44.3958,44.4688,6100.0
2013-07-02 11:15:00,48.69,48.77,48.62,48.77,3200.0,44.4688,44.5419,44.4049,44.5419,3200.0
2013-07-02 11:20:00,48.77,48.77,48.6,48.67,5900.0,44.5419,44.5419,44.3866,44.4506,5900.0
2013-07-02 11:25:00,48.64,48.68,48.57,48.68,4900.0,44.4232,44.4597,44.3592,44.4597,4900.0
2013-07-02 11:30:00,48.7,48.73,48.66,48.71,3900.0,44.478,44.5054,44.4414,44.4871,3900.0
2013-07-02 11:35:00,48.71,48.76,48.71,48.74,3700.0,44.4871,44.5328,44.4871,44.5145,3700.0
2013-07-02 11:40:00,48.73,48.74,48.67,48.74,3800.0,44.5054,44.5145,44.4506,44.5145,3800.0
2013-07-02 11:45:00,48.77,48.91,48.77,48.88,3300.0,44.5419,44.6698,44.5419,44.6424,3300.0
2013-07-02 11:50:00,48.86,48.88,48.8,48.83,5100.0,44.6241,44.6424,44.5693,44.5967,5100.0
2013-07-02 11:55:00,48.82,48.82,48.7,48.72,3500.0,44.5876,44.5876,44.478,44.4962,3500.0
2013-07-02 12:00:00,48.73,48.87,48.73,48.87,1700.0,44.5054,44.6332,44.5054,44.6332,1700.0
2013-07-02 12:05:00,48.84,48.85,48.72,48.72,3000.0,44.6058,44.615,44.4962,44.4962,3000.0
2013-07-02 12:10:00,48.67,48.67,48.6,48.6,3200.0,44.4506,44.4506,44.3866,44.3866,3200.0
2013-07-02 12:15:00,48.61,48.63,48.6,48.62,5300.0,44.3958,44.414,44.3866,44.4049,5300.0
2013-07-02 12:20:00,48.62,48.64,48.53,48.55,5600.0,44.4049,44.4232,44.3227,44.341,5600.0
2013-07-02 12:25:00,48.56,48.64,48.56,48.64,800.0,44.3501,44.4232,44.3501,44.4232,800.0
2013-07-02 12:30:00,48.67,48.81,48.67,48.78,2900.0,44.4506,44.5784,44.4506,44.551,2900.0
2013-07-02 12:35:00,48.79,48.79,48.73,48.73,2900.0,44.5602,44.5602,44.5054,44.5054,2900.0
2013-07-02 12:40:00,48.7,48.7,48.55,48.55,2200.0,44.478,44.478,44.341,44.341,2200.0
2013-07-02 12:45:00,48.55,48.55,48.45,48.46,7800.0,44.341,44.341,44.2497,44.2588,7800.0
2013-07-02 12:50:00,48.45,48.51,48.4,48.51,11700.0,44.2497,44.3045,44.204,44.3045,11700.0
2013-07-02 12:55:00,48.52,48.56,48.52,48.54,2500.0,44.3136,44.3501,44.3136,44.3318,2500.0
2013-07-02 13:00:00,48.54,48.54,48.44,48.52,9600.0,44.3318,44.3318,44.2405,44.3136,9600.0
2013-07-02 13:05:00,48.52,48.53,48.5,48.52,6000.0,44.3136,44.3227,44.2953,44.3136,6000.0
2013-07-02 13:10:00,48.51,48.52,48.38,48.52,17400.0,44.3045,44.3136,44.1857,44.3136,17400.0
2013-07-02 13:15:00,48.51,48.53,48.5,48.53,5100.0,44.3045,44.3227,44.2953,44.3227,5100.0
2013-07-02 13:20:00,48.53,48.53,48.49,48.49,5100.0,44.3227,44.3227,44.2862,44.2862,5100.0
2013-07-02 13:25:00,48.47,48.48,48.45,48.47,4100.0,44.2679,44.2771,44.2497,44.2679,4100.0
2013-07-02 13:30:00,48.48,48.48,48.38,48.43,15700.0,44.2771,44.2771,44.1857,44.2314,15700.0
2013-07-02 13:35:00,48.41,48.42,48.31,48.35,15000.0,44.2131,44.2223,44.1218,44.1583,15000.0
2013-07-02 13:40:00,48.32,48.34,48.25,48.29,11500.0,44.1309,44.1492,44.067,44.1035,11500.0
2013-07-02 13:45:00,48.32,48.37,48.3,48.36,7000.0,44.1309,44.1766,44.1127,44.1675,7000.0
2013-07-02 13:50:00,48.36,48.48,48.36,48.48,6800.0,44.1675,44.2771,44.1675,44.2771,6800.0
2013-07-02 13:55:00,48.49,48.5,48.39,48.4,5600.0,44.2862,44.2953,44.1949,44.204,5600.0
2013-07-02 14:00:00,48.37,48.39,48.29,48.3,4800.0,44.1766,44.1949,44.1035,44.1127,4800.0
2013-07-02 14:05:00,48.3,48.3,48.06,48.06,8100.0,44.1127,44.1127,43.8935,43.8935,8100.0
2013-07-02 14:10:00,48.06,48.17,48.02,48.13,13600.0,43.8935,43.9939,43.8569,43.9574,13600.0
2013-07-02 14:15:00,48.1,48.1,48.02,48.04,9000.0,43.93,43.93,43.8569,43.8752,9000.0
2013-07-02 14:20:00,48.04,48.04,47.98,47.99,8500.0,43.8752,43.8752,43.8204,43.8295,8500.0
2013-07-02 14:25:00,48.03,48.03,47.92,47.98,6900.0,43.8661,43.8661,43.7656,43.8204,6900.0
2013-07-02 14:30:00,47.99,48.02,47.98,48.0,8800.0,43.8295,43.8569,43.8204,43.8387,8800.0
2013-07-02 14:35:00,48.0,48.0,47.79,47.81,15600.0,43.8387,43.8387,43.6469,43.6651,15600.0
2013-07-02 14:40:00,47.81,47.95,47.8,47.87,5700.0,43.6651,43.793,43.656,43.7199,5700.0
2013-07-02 14:45:00,47.84,47.9,47.82,47.88,4700.0,43.6925,43.7473,43.6743,43.7291,4700.0
2013-07-02 14:50:00,47.89,48.02,47.87,48.0,7300.0,43.7382,43.8569,43.7199,43.8387,7300.0
2013-07-02 14:55:00,47.99,48.0,47.84,47.84,5400.0,43.8295,43.8387,43.6925,43.6925,5400.0
2013-07-02 15:00:00,47.85,47.91,47.85,47.9,5800.0,43.7017,43.7565,43.7017,43.7473,5800.0
2013-07-02 15:05:00,47.88,48.0,47.86,47.95,7200.0,43.7291,43.8387,43.7108,43.793,7200.0
2013-07-02 15:10:00,47.93,48.07,47.93,48.04,5900.0,43.7747,43.9026,43.7747,43.8752,5900.0
2013-07-02 15:15:00,48.03,48.04,47.97,48.03,6300.0,43.8661,43.8752,43.8113,43.8661,6300.0
2013-07-02 15:20:00,48.03,48.04,47.91,47.94,6500.0,43.8661,43.8752,43.7565,43.7839,6500.0
2013-07-02 15:25:00,47.9,47.9,47.8,47.83,11600.0,43.7473,43.7473,43.656,43.6834,11600.0
2013-07-02 15:30:00,47.83,47.84,47.73,47.79,9100.0,43.6834,43.6925,43.5921,43.6469,9100.0
2013-07-02 15:35:00,47.77,47.8,47.72,47.77,11300.0,43.6286,43.656,43.5829,43.6286,11300.0
2013-07-02 15:40:00,47.76,47.85,47.76,47.78,11200.0,43.6195,43.7017,43.6195,43.6377,11200.0
2013-07-02 15:45:00,47.79,47.88,47.79,47.83,12900.0,43.6469,43.7291,43.6469,43.6834,12900.0
2013-07-02 15:50:00,47.86,47.92,47.81,47.84,17900.0,43.7108,43.7656,43.6651,43.6925,17900.0
2013-07-02 15:55:00,47.89,47.89,47.78,47.8,37400.0,43.7382,43.7382,43.6377,43.656,37400.0
2013-07-03 09:30:00,47.59,47.73,47.37,47.62,13600.0,43.4642,43.5921,43.2633,43.4916,13600.0
2013-07-03 09:35:00,47.73,47.84,47.68,47.76,3500.0,43.5921,43.6925,43.5464,43.6195,3500.0
2013-07-03 09:40:00,47.81,47.9,47.63,47.68,7600.0,43.6651,43.7473,43.5007,43.5464,7600.0
2013-07-03 09:45:00,47.69,47.74,47.61,47.61,5700.0,43.5555,43.6012,43.4825,43.4825,5700.0
2013-07-03 09:50:00,47.64,47.83,47.55,47.7,8500.0,43.5099,43.6834,43.4277,43.5647,8500.0
2013-07-03 09:55:00,47.75,47.78,47.51,47.58,5200.0,43.6103,43.6377,43.3911,43.4551,5200.0
2013-07-03 10:00:00,47.58,47.85,47.43,47.43,8900.0,43.4551,43.7017,43.3181,43.3181,8900.0
2013-07-03 10:05:00,47.39,47.75,47.38,47.73,4100.0,43.2815,43.6103,43.2724,43.5921,4100.0
2013-07-03 10:10:00,47.71,47.72,47.5,47.58,4200.0,43.5738,43.5829,43.382,43.4551,4200.0
2013-07-03 10:15:00,47.59,47.68,47.38,47.38,6500.0,43.4642,43.5464,43.2724,43.2724,6500.0
2013-07-03 10:20:00,47.38,47.6,47.38,47.5,9000.0,43.2724,43.4733,43.2724,43.382,9000.0
2013-07-03 10:25:00,47.48,47.61,47.4,47.61,3700.0,43.3637,43.4825,43.2907,43.4825,3700.0
2013-07-03 10:30:00,47.75,47.75,47.54,47.71,4100.0,43.6103,43.6103,43.4185,43.5738,4100.0
2013-07-03 10:35:00,47.69,47.71,47.48,47.51,6400.0,43.5555,43.5738,43.3637,43.3911,6400.0
2013-07-03 10:40:00,47.53,47.6,47.46,47.51,11100.0,43.4094,43.4733,43.3455,43.3911,11100.0
2013-07-03 10:45:00,47.57,47.57,47.4,47.46,3500.0,43.4459,43.4459,43.2907,43.3455,3500.0
2013-07-03 10:50:00,47.49,47.52,47.4,47.45,4500.0,43.3729,43.4003,43.2907,43.3363,4500.0
2013-07-03 10:55:00,47.42,47.49,47.42,47.49,1400.0,43.3089,43.3729,43.3089,43.3729,1400.0
2013-07-03 11:00:00,47.46,47.54,47.46,47.54,1800.0,43.3455,43.4185,43.3455,43.4185,1800.0
2013-07-03 11:05:00,47.56,47.56,47.42,47.45,4800.0,43.4368,43.4368,43.3089,43.3363,4800.0
2013-07-03 11:10:00,47.44,47.54,47.44,47.51,6500.0,43.3272,43.4185,43.3272,43.3911,6500.0
2013-07-03 11:15:00,47.51,47.51,47.32,47.33,8700.0,43.3911,43.3911,43.2176,43.2267,8700.0
2013-07-03 11:20:00,47.32,47.36,47.31,47.35,6200.0,43.2176,43.2541,43.2085,43.245,6200.0
2013-07-03 11:25:00,47.35,47.4,47.29,47.35,3500.0,43.245,43.2907,43.1902,43.245,3500.0
2013-07-03 11:30:00,47.35,47.39,47.33,47.36,4900.0,43.245,43.2815,43.2267,43.2541,4900.0
2013-07-03 11:35:00,47.31,47.34,47.28,47.31,8800.0,43.2085,43.2359,43.1811,43.2085,8800.0
2013-07-03 11:40:00,47.31,47.38,47.27,47.38,3700.0,43.2085,43.2724,43.172,43.2724,3700.0
2013-07-03 11:45:00,47.38,47.38,47.29,47.33,5900.0,43.2724,43.2724,43.1902,43.2267,5900.0
2013-07-03 11:50:00,47.36,47.46,47.36,47.46,2100.0,43.2541,43.3455,43.2541,43.3455,2100.0
2013-07-03 11:55:00,47.54,47.61,47.51,47.61,6900.0,43.4185,43.4825,43.3911,43.4825,6900.0
2013-07-03 12:00:00,47.6,47.62,47.53,47.62,4000.0,43.4733,43.4916,43.4094,43.4916,4000.0
2013-07-03 12:05:00,47.62,47.62,47.54,47.58,3200.0,43.4916,43.4916,43.4185,43.4551,3200.0
2013-07-03 12:10:00,47.59,47.62,47.53,47.53,2900.0,43.4642,43.4916,43.4094,43.4094,2900.0
2013-07-03 12:15:00,47.53,47.62,47.53,47.56,7000.0,43.4094,43.4916,43.4094,43.4368,7000.0
2013-07-03 12:20:00,47.55,47.59,47.53,47.59,12500.0,43.4277,43.4642,43.4094,43.4642,12500.0
2013-07-03 12:25:00,47.6,47.62,47.52,47.52,4700.0,43.4733,43.4916,43.4003,43.4003,4700.0
2013-07-03 12:30:00,47.53,47.59,47.51,47.57,2800.0,43.4094,43.4642,43.3911,43.4459,2800.0
2013-07-03 12:35:00,47.53,47.6,47.53,47.55,5900.0,43.4094,43.4733,43.4094,43.4277,5900.0
2013-07-03 12:40:00,47.54,47.62,47.48,47.48,7900.0,43.4185,43.4916,43.3637,43.3637,7900.0
2013-07-03 12:45:00,47.48,47.54,47.46,47.48,9400.0,43.3637,43.4185,43.3455,43.3637,9400.0
2013-07-03 12:50:00,47.47,47.52,47.35,47.39,12300.0,43.3546,43.4003,43.245,43.2815,12300.0
2013-07-03 12:55:00,47.42,47.52,47.4,47.47,9800.0,43.3089,43.4003,43.2907,43.3546,9800.0
2013-07-05 09:30:00,47.88,48.11,47.68,47.68,8300.0,43.7291,43.9391,43.5464,43.5464,8300.0
2013-07-05 09:35:00,47.69,47.77,47.41,47.41,10600.0,43.5555,43.6286,43.2998,43.2998,10600.0
2013-07-05 09:40:00,47.41,47.49,47.26,47.49,5400.0,43.2998,43.3729,43.1628,43.3729,5400.0
2013-07-05 09:45:00,47.48,47.55,47.37,47.55,2200.0,43.3637,43.4277,43.2633,43.4277,2200.0
2013-07-05 09:50:00,47.65,47.65,47.49,47.51,4100.0,43.519,43.519,43.3729,43.3911,4100.0
2013-07-05 09:55:00,47.49,47.51,47.4,47.4,1500.0,43.3729,43.3911,43.2907,43.2907,1500.0
2013-07-05 10:00:00,47.48,47.5,47.31,47.31,5100.0,43.3637,43.382,43.2085,43.2085,5100.0
2013-07-05 10:05:00,47.31,47.38,47.22,47.26,2600.0,43.2085,43.2724,43.1263,43.1628,2600.0
2013-07-05 10:10:00,47.19,47.22,47.16,47.22,500.0,43.0989,43.1263,43.0715,43.1263,500.0
2013-07-05 10:15:00,47.23,47.23,47.12,47.15,5300.0,43.1354,43.1354,43.035,43.0624,5300.0
2013-07-05 10:20:00,47.15,47.18,47.0,47.03,15200.0,43.0624,43.0898,42.9254,42.9528,15200.0
2013-07-05 10:25:00,47.0,47.03,46.99,47.03,2200.0,42.9254,42.9528,42.9162,42.9528,2200.0
2013-07-05 10:30:00,47.04,47.24,47.0,47.24,3800.0,42.9619,43.1446,42.9254,43.1446,3800.0
2013-07-05 10:35:00,47.21,47.25,46.94,46.97,7700.0,43.1172,43.1537,42.8706,42.898,7700.0
2013-07-05 10:40:00,46.99,47.22,46.94,47.03,6400.0,42.9162,43.1263,42.8706,42.9528,6400.0
2013-07-05 10:45:00,46.98,47.08,46.98,47.05,1900.0,42.9071,42.9984,42.9071,42.971,1900.0
2013-07-05 10:50:00,47.04,47.04,46.95,46.95,2300.0,42.9619,42.9619,42.8797,42.8797,2300.0
2013-07-05 10:55:00,46.92,47.05,46.92,47.03,5600.0,42.8523,42.971,42.8523,42.9528,5600.0
2013-07-05 11:00:00,47.04,47.15,46.99,47.14,5100.0,42.9619,43.0624,42.9162,43.0532,5100.0
2013-07-05 11:05:00,47.12,47.12,46.91,47.01,14700.0,43.035,43.035,42.8432,42.9345,14700.0
2013-07-05 11:10:00,46.98,47.11,46.94,47.0,3500.0,42.9071,43.0258,42.8706,42.9254,3500.0
2013-07-05 11:15:00,46.94,47.0,46.93,47.0,3200.0,42.8706,42.9254,42.8614,42.9254,3200.0
2013-07-05 11:20:00,47.0,47.06,46.95,46.99,3000.0,42.9254,42.9802,42.8797,42.9162,3000.0
2013-07-05 11:25:00,46.95,46.96,46.89,46.9,2800.0,42.8797,42.8888,42.8249,42.834,2800.0
2013-07-05 11:30:00,46.86,46.9,46.82,46.84,4100.0,42.7975,42.834,42.761,42.7792,4100.0
2013-07-05 11:35:00,46.82,46.94,46.82,46.9,4300.0,42.761,42.8706,42.761,42.834,4300.0
2013-07-05 11:40:00,46.89,46.89,46.8,46.8,3800.0,42.8249,42.8249,42.7427,42.7427,3800.0
2013-07-05 11:45:00,46.79,46.85,46.75,46.84,4400.0,42.7336,42.7884,42.697,42.7792,4400.0
2013-07-05 11:50:00,46.85,46.86,46.76,46.76,18000.0,42.7884,42.7975,42.7062,42.7062,18000.0
2013-07-05 11:55:00,46.8,46.98,46.79,46.97,4000.0,42.7427,42.9071,42.7336,42.898,4000.0
2013-07-05 12:00:00,46.96,46.99,46.91,46.92,11500.0,42.8888,42.9162,42.8432,42.8523,11500.0
2013-07-05 12:05:00,46.91,46.91,46.79,46.8,3500.0,42.8432,42.8432,42.7336,42.7427,3500.0
2013-07-05 12:10:00,46.79,46.79,46.73,46.76,7100.0,42.7336,42.7336,42.6788,42.7062,7100.0
2013-07-05 12:15:00,46.76,46.81,46.72,46.81,9300.0,42.7062,42.7518,42.6696,42.7518,9300.0
2013-07-05 12:20:00,46.8,46.8,46.74,46.77,4900.0,42.7427,42.7427,42.6879,42.7153,4900.0
2013-07-05 12:25:00,46.76,46.79,46.72,46.76,8800.0,42.7062,42.7336,42.6696,42.7062,8800.0
2013-07-05 12:30:00,46.75,46.78,46.72,46.74,3700.0,42.697,42.7244,42.6696,42.6879,3700.0
2013-07-05 12:35:00,46.74,46.75,46.64,46.64,7300.0,42.6879,42.697,42.5966,42.5966,7300.0
2013-07-05 12:40:00,46.65,46.66,46.58,46.58,9100.0,42.6057,42.6148,42.5418,42.5418,9100.0
2013-07-05 12:45:00,46.57,46.61,46.54,46.58,7400.0,42.5326,42.5692,42.5052,42.5418,7400.0
2013-07-05 12:50:00,46.57,46.57,46.5,46.5,6200.0,42.5326,42.5326,42.4687,42.4687,6200.0
2013-07-05 12:55:00,46.51,46.61,46.5,46.54,12100.0,42.4778,42.5692,42.4687,42.5052,12100.0
2013-07-05 13:00:00,46.55,46.59,46.53,46.54,4300.0,42.5144,42.5509,42.4961,42.5052,4300.0
2013-07-05 13:05:00,46.53,46.7,46.53,46.68,5400.0,42.4961,42.6514,42.4961,42.6331,5400.0
2013-07-05 13:10:00,46.67,46.76,46.64,46.68,6800.0,42.624,42.7062,42.5966,42.6331,6800.0
2013-07-05 13:15:00,46.69,46.69,46.58,46.61,7600.0,42.6422,42.6422,42.5418,42.5692,7600.0
2013-07-05 13:20:00,46.59,46.6,46.56,46.56,1400.0,42.5509,42.56,42.5235,42.5235,1400.0
2013-07-05 13:25:00,46.56,46.63,46.54,46.63,6200.0,42.5235,42.5874,42.5052,42.5874,6200.0
2013-07-05 13:30:00,46.64,46.69,46.63,46.65,2400.0,42.5966,42.6422,42.5874,42.6057,2400.0
2013-07-05 13:35:00,46.65,46.65,46.58,46.58,3100.0,42.6057,42.6057,42.5418,42.5418,3100.0
2013-07-05 13:40:00,46.55,46.6,46.53,46.6,6900.0,42.5144,42.56,42.4961,42.56,6900.0
2013-07-05 13:45:00,46.59,46.59,46.48,46.53,13100.0,42.5509,42.5509,42.4504,42.4961,13100.0
2013-07-05 13:50:00,46.53,46.57,46.52,46.54,7700.0,42.4961,42.5326,42.487,42.5052,7700.0
2013-07-05 13:55:00,46.53,46.54,46.37,46.41,19900.0,42.4961,42.5052,42.35,42.3865,19900.0
2013-07-05 14:00:00,46.38,46.39,46.28,46.33,24500.0,42.3591,42.3682,42.2678,42.3134,24500.0
2013-07-05 14:05:00,46.32,46.36,46.29,46.35,7200.0,42.3043,42.3408,42.2769,42.3317,7200.0
2013-07-05 14:10:00,46.34,46.4,46.25,46.36,25100.0,42.3226,42.3774,42.2404,42.3408,25100.0
2013-07-05 14:15:00,46.37,46.37,46.27,46.27,17000.0,42.35,42.35,42.2586,42.2586,17000.0
2013-07-05 14:20:00,46.28,46.3,46.22,46.25,25100.0,42.2678,42.286,42.213,42.2404,25100.0
2013-07-05 14:25:00,46.26,46.36,46.24,46.24,20000.0,42.2495,42.3408,42.2312,42.2312,20000.0
2013-07-05 14:30:00,46.27,46.31,46.26,46.27,7200.0,42.2586,42.2952,42.2495,42.2586,7200.0
2013-07-05 14:35:00,46.28,46.32,46.28,46.31,6200.0,42.2678,42.3043,42.2678,42.2952,6200.0
2013-07-05 14:40:00,46.33,46.34,46.29,46.3,10600.0,42.3134,42.3226,42.2769,42.286,10600.0
2013-07-05 14:45:00,46.29,46.3,46.21,46.23,5500.0,42.2769,42.286,42.2038,42.2221,5500.0
2013-07-05 14:50:00,46.24,46.32,46.23,46.28,5800.0,42.2312,42.3043,42.2221,42.2678,5800.0
2013-07-05 14:55:00,46.29,46.31,46.25,46.29,8900.0,42.2769,42.2952,42.2404,42.2769,8900.0
2013-07-05 15:00:00,46.28,46.32,46.27,46.3,5500.0,42.2678,42.3043,42.2586,42.286,5500.0
2013-07-05 15:05:00,46.31,46.33,46.29,46.32,7400.0,42.2952,42.3134,42.2769,42.3043,7400.0
2013-07-05 15:10:00,46.33,46.43,46.28,46.4,21800.0,42.3134,42.4048,42.2678,42.3774,21800.0
2013-07-05 15:15:00,46.39,46.47,46.39,46.45,10500.0,42.3682,42.4413,42.3682,42.423,10500.0
2013-07-05 15:20:00,46.41,46.48,46.39,46.48,7900.0,42.3865,42.4504,42.3682,42.4504,7900.0
2013-07-05 15:25:00,46.49,46.51,46.45,46.51,2400.0,42.4596,42.4778,42.423,42.4778,2400.0
2013-07-05 15:30:00,46.49,46.57,46.49,46.57,5800.0,42.4596,42.5326,42.4596,42.5326,5800.0
2013-07-05 15:35:00,46.61,46.61,46.57,46.61,3400.0,42.5692,42.5692,42.5326,42.5692,3400.0
2013-07-05 15:40:00,46.63,46.67,46.63,46.67,7000.0,42.5874,42.624,42.5874,42.624,7000.0
2013-07-05 15:45:00,46.66,46.67,46.54,46.59,11000.0,42.6148,42.624,42.5052,42.5509,11000.0
2013-07-05 15:50:00,46.59,46.72,46.58,46.66,20400.0,42.5509,42.6696,42.5418,42.6148,20400.0
2013-07-05 15:55:00,46.66,46.99,46.65,46.98,61200.0,42.6148,42.9162,42.6057,42.9071,61200.0
2013-07-08 09:30:00,47.22,47.55,47.12,47.22,18100.0,43.1263,43.4277,43.035,43.1263,18100.0
2013-07-08 09:35:00,47.32,47.32,47.13,47.21,6400.0,43.2176,43.2176,43.0441,43.1172,6400.0
2013-07-08 09:40:00,47.28,47.36,47.21,47.36,5200.0,43.1811,43.2541,43.1172,43.2541,5200.0
2013-07-08 09:45:00,47.36,47.5,47.29,47.49,8700.0,43.2541,43.382,43.1902,43.3729,8700.0
2013-07-08 09:50:00,47.5,47.57,47.43,47.48,13800.0,43.382,43.4459,43.3181,43.3637,13800.0
2013-07-08 09:55:00,47.51,47.9,47.44,47.67,19000.0,43.3911,43.7473,43.3272,43.5373,19000.0
2013-07-08 10:00:00,47.65,48.04,47.65,47.89,9300.0,43.519,43.8752,43.519,43.7382,9300.0
2013-07-08 10:05:00,47.9,47.9,47.76,47.77,2000.0,43.7473,43.7473,43.6195,43.6286,2000.0
2013-07-08 10:10:00,47.84,47.95,47.74,47.74,5500.0,43.6925,43.793,43.6012,43.6012,5500.0
2013-07-08 10:15:00,47.73,47.89,47.7,47.8,2900.0,43.5921,43.7382,43.5647,43.656,2900.0
2013-07-08 10:20:00,47.89,47.94,47.62,47.63,7700.0,43.7382,43.7839,43.4916,43.5007,7700.0
2013-07-08 10:25:00,47.71,47.71,47.5,47.57,5900.0,43.5738,43.5738,43.382,43.4459,5900.0
2013-07-08 10:30:00,47.54,47.68,47.5,47.62,3800.0,43.4185,43.5464,43.382,43.4916,3800.0
2013-07-08 10:35:00,47.62,47.62,47.48,47.5,4500.0,43.4916,43.4916,43.3637,43.382,4500.0
2013-07-08 10:40:00,47.55,47.63,47.51,47.58,4800.0,43.4277,43.5007,43.3911,43.4551,4800.0
2013-07-08 10:45:00,47.61,47.61,47.53,47.53,3200.0,43.4825,43.4825,43.4094,43.4094,3200.0
2013-07-08 10:50:00,47.53,47.53,47.29,47.29,3200.0,43.4094,43.4094,43.1902,43.1902,3200.0
2013-07-08 10:55:00,47.32,47.35,47.26,47.3,6200.0,43.2176,43.245,43.1628,43.1994,6200.0
2013-07-08 11:00:00,47.3,47.31,47.25,47.29,6700.0,43.1994,43.2085,43.1537,43.1902,6700.0
2013-07-08 11:05:00,47.29,47.33,47.29,47.29,2300.0,43.1902,43.2267,43.1902,43.1902,2300.0
2013-07-08 11:10:00,47.27,47.28,47.24,47.28,6600.0,43.172,43.1811,43.1446,43.1811,6600.0
2013-07-08 11:15:00,47.28,47.29,47.15,47.16,7800.0,43.1811,43.1902,43.0624,43.0715,7800.0
2013-07-08 11:20:00,47.18,47.19,47.02,47.03,11700.0,43.0898,43.0989,42.9436,42.9528,11700.0
2013-07-08 11:25:00,47.05,47.06,46.99,47.03,7900.0,42.971,42.9802,42.9162,42.9528,7900.0
2013-07-08 11:30:00,47.05,47.05,46.97,46.98,27600.0,42.971,42.971,42.898,42.9071,27600.0
2013-07-08 11:35:00,47.0,47.05,46.92,46.94,13200.0,42.9254,42.971,42.8523,42.8706,13200.0
2013-07-08 11:40:00,46.95,46.95,46.83,46.83,2500.0,42.8797,42.8797,42.7701,42.7701,2500.0
2013-07-08 11:45:00,46.83,46.83,46.72,46.73,11000.0,42.7701,42.7701,42.6696,42.6788,11000.0
2013-07-08 11:50:00,46.73,46.73,46.59,46.67,6000.0,42.6788,42.6788,42.5509,42.624,6000.0
2013-07-08 11:55:00,46.64,46.68,46.56,46.67,4400.0,42.5966,42.6331,42.5235,42.624,4400.0
2013-07-08 12:00:00,46.69,46.69,46.63,46.63,2700.0,42.6422,42.6422,42.5874,42.5874,2700.0
2013-07-08 12:05:00,46.65,46.66,46.59,46.6,6300.0,42.6057,42.6148,42.5509,42.56,6300.0
2013-07-08 12:10:00,46.6,46.67,46.59,46.64,2900.0,42.56,42.624,42.5509,42.5966,2900.0
2013-07-08 12:15:00,46.63,46.65,46.57,46.57,6000.0,42.5874,42.6057,42.5326,42.5326,6000.0
2013-07-08 12:20:00,46.6,46.64,46.57,46.61,6900.0,42.56,42.5966,42.5326,42.5692,6900.0
2013-07-08 12:25:00,46.62,46.63,46.52,46.55,5100.0,42.5783,42.5874,42.487,42.5144,5100.0
2013-07-08 12:30:00,46.56,46.71,46.55,46.64,3400.0,42.5235,42.6605,42.5144,42.5966,3400.0
2013-07-08 12:35:00,46.67,46.68,46.66,46.67,3900.0,42.624,42.6331,42.6148,42.624,3900.0
2013-07-08 12:40:00,46.66,46.66,46.58,46.62,6700.0,42.6148,42.6148,42.5418,42.5783,6700.0
2013-07-08 12:45:00,46.64,46.64,46.61,46.63,3000.0,42.5966,42.5966,42.5692,42.5874,3000.0
2013-07-08 12:50:00,46.61,46.61,46.59,46.6,8000.0,42.5692,42.5692,42.5509,42.56,8000.0
2013-07-08 12:55:00,46.59,46.59,46.47,46.5,11800.0,42.5509,42.5509,42.4413,42.4687,11800.0
2013-07-08 13:00:00,46.52,46.54,46.5,46.51,3300.0,42.487,42.5052,42.4687,42.4778,3300.0
2013-07-08 13:05:00,46.54,46.54,46.5,46.52,6000.0,42.5052,42.5052,42.4687,42.487,6000.0
2013-07-08 13:10:00,46.52,46.56,46.48,46.53,4500.0,42.487,42.5235,42.4504,42.4961,4500.0
2013-07-08 13:15:00,46.51,46.52,46.4,46.51,7400.0,42.4778,42.487,42.3774,42.4778,7400.0
2013-07-08 13:20:00,46.48,46.52,46.4,46.44,10500.0,42.4504,42.487,42.3774,42.4139,10500.0
2013-07-08 13:25:00,46.41,46.43,46.36,46.36,8000.0,42.3865,42.4048,42.3408,42.3408,8000.0
2013-07-08 13:30:00,46.37,46.44,46.29,46.33,12900.0,42.35,42.4139,42.2769,42.3134,12900.0
2013-07-08 13:35:00,46.34,46.46,46.34,46.41,10400.0,42.3226,42.4322,42.3226,42.3865,10400.0
2013-07-08 13:40:00,46.43,46.44,46.4,46.44,6900.0,42.4048,42.4139,42.3774,42.4139,6900.0
2013-07-08 13:45:00,46.45,46.46,46.36,46.37,8400.0,42.423,42.4322,42.3408,42.35,8400.0
2013-07-08 13:50:00,46.36,46.36,46.31,46.35,4400.0,42.3408,42.3408,42.2952,42.3317,4400.0
2013-07-08 13:55:00,46.34,46.35,46.28,46.3,3300.0,42.3226,42.3317,42.2678,42.286,3300.0
2013-07-08 14:00:00,46.31,46.35,46.3,46.32,5500.0,42.2952,42.3317,42.286,42.3043,5500.0
2013-07-08 14:05:00,46.34,46.41,46.28,46.4,10600.0,42.3226,42.3865,42.2678,42.3774,10600.0
2013-07-08 14:10:00,46.42,46.51,46.41,46.46,10500.0,42.3956,42.4778,42.3865,42.4322,10500.0
2013-07-08 14:15:00,46.45,46.53,46.45,46.5,5600.0,42.423,42.4961,42.423,42.4687,5600.0
2013-07-08 14:20:00,46.52,46.54,46.49,46.54,8000.0,42.487,42.5052,42.4596,42.5052,8000.0
2013-07-08 14:25:00,46.54,46.57,46.5,46.57,4500.0,42.5052,42.5326,42.4687,42.5326,4500.0
2013-07-08 14:30:00,46.57,46.63,46.57,46.6,3900.0,42.5326,42.5874,42.5326,42.56,3900.0
2013-07-08 14:35:00,46.61,46.69,46.6,46.69,4300.0,42.5692,42.6422,42.56,42.6422,4300.0
2013-07-08 14:40:00,46.69,46.81,46.69,46.81,7400.0,42.6422,42.7518,42.6422,42.7518,7400.0
2013-07-08 14:45:00,46.79,46.79,46.75,46.76,7100.0,42.7336,42.7336,42.697,42.7062,7100.0
2013-07-08 14:50:00,46.76,46.82,46.75,46.8,15900.0,42.7062,42.761,42.697,42.7427,15900.0
2013-07-08 14:55:00,46.78,46.79,46.65,46.67,8500.0,42.7244,42.7336,42.6057,42.624,8500.0
2013-07-08 15:00:00,46.68,46.76,46.67,46.74,1900.0,42.6331,42.7062,42.624,42.6879,1900.0
2013-07-08 15:05:00,46.77,46.82,46.76,46.82,3000.0,42.7153,42.761,42.7062,42.761,3000.0
2013-07-08 15:10:00,46.8,46.86,46.8,46.84,4800.0,42.7427,42.7975,42.7427,42.7792,4800.0
2013-07-08 15:15:00,46.85,46.93,46.85,46.88,8400.0,42.7884,42.8614,42.7884,42.8158,8400.0
2013-07-08 15:20:00,46.9,46.92,46.88,46.9,8800.0,42.834,42.8523,42.8158,42.834,8800.0
2013-07-08 15:25:00,46.9,46.94,46.89,46.89,6300.0,42.834,42.8706,42.8249,42.8249,6300.0
2013-07-08 15:30:00,46.89,46.96,46.83,46.95,4600.0,42.8249,42.8888,42.7701,42.8797,4600.0
2013-07-08 15:35:00,46.96,47.0,46.86,46.94,6600.0,42.8888,42.9254,42.7975,42.8706,6600.0
2013-07-08 15:40:00,46.94,47.01,46.92,46.96,12600.0,42.8706,42.9345,42.8523,42.8888,12600.0
2013-07-08 15:45:00,46.95,47.0,46.95,46.99,14000.0,42.8797,42.9254,42.8797,42.9162,14000.0
2013-07-08 15:50:00,46.99,46.99,46.87,46.89,15700.0,42.9162,42.9162,42.8066,42.8249,15700.0
2013-07-08 15:55:00,46.9,46.96,46.82,46.92,30000.0,42.834,42.8888,42.761,42.8523,30000.0
2013-07-09 09:30:00,47.24,47.45,47.13,47.16,19200.0,43.1446,43.3363,43.0441,43.0715,19200.0
2013-07-09 09:35:00,47.16,47.28,47.12,47.28,8800.0,43.0715,43.1811,43.035,43.1811,8800.0
2013-07-09 09:40:00,47.32,47.4,47.32,47.38,1600.0,43.2176,43.2907,43.2176,43.2724,1600.0
2013-07-09 09:45:00,47.39,47.5,47.33,47.5,15700.0,43.2815,43.382,43.2267,43.382,15700.0
2013-07-09 09:50:00,47.51,47.57,47.44,47.56,5500.0,43.3911,43.4459,43.3272,43.4368,5500.0
2013-07-09 09:55:00,47.55,47.61,47.45,47.61,11900.0,43.4277,43.4825,43.3363,43.4825,11900.0
2013-07-09 10:00:00,47.59,47.62,47.51,47.62,4900.0,43.4642,43.4916,43.3911,43.4916,4900.0
2013-07-09 10:05:00,47.59,47.59,47.44,47.49,4000.0,43.4642,43.4642,43.3272,43.3729,4000.0
2013-07-09 10:10:00,47.49,47.66,47.49,47.66,7500.0,43.3729,43.5281,43.3729,43.5281,7500.0
2013-07-09 10:15:00,47.63,47.63,47.51,47.53,12400.0,43.5007,43.5007,43.3911,43.4094,12400.0
2013-07-09 10:20:00,47.57,47.63,47.5,47.6,16700.0,43.4459,43.5007,43.382,43.4733,16700.0
2013-07-09 10:25:00,47.57,47.59,47.38,47.46,8900.0,43.4459,43.4642,43.2724,43.3455,8900.0
2013-07-09 10:30:00,47.48,47.52,47.41,47.44,5300.0,43.3637,43.4003,43.2998,43.3272,5300.0
2013-07-09 10:35:00,47.48,47.56,47.45,47.52,3100.0,43.3637,43.4368,43.3363,43.4003,3100.0
2013-07-09 10:40:00,47.52,47.56,47.42,47.56,3600.0,43.4003,43.4368,43.3089,43.4368,3600.0
2013-07-09 10:45:00,47.56,47.56,47.4,47.41,2400.0,43.4368,43.4368,43.2907,43.2998,2400.0
2013-07-09 10:50:00,47.53,47.66,47.5,47.65,16700.0,43.4094,43.5281,43.382,43.519,16700.0
2013-07-09 10:55:00,47.65,47.77,47.63,47.77,13700.0,43.519,43.6286,43.5007,43.6286,13700.0
2013-07-09 11:00:00,47.77,47.78,47.75,47.75,5000.0,43.6286,43.6377,43.6103,43.6103,5000.0
2013-07-09 11:05:00,47.75,47.92,47.75,47.88,14800.0,43.6103,43.7656,43.6103,43.7291,14800.0
2013-07-09 11:10:00,47.88,47.92,47.87,47.91,2400.0,43.7291,43.7656,43.7199,43.7565,2400.0
2013-07-09 11:15:00,47.93,47.97,47.92,47.97,1400.0,43.7747,43.8113,43.7656,43.8113,1400.0
2013-07-09 11:20:00,47.97,48.04,47.9,47.91,9600.0,43.8113,43.8752,43.7473,43.7565,9600.0
2013-07-09 11:25:00,47.9,48.06,47.9,48.03,14000.0,43.7473,43.8935,43.7473,43.8661,14000.0
2013-07-09 11:30:00,48.02,48.16,48.02,48.16,5500.0,43.8569,43.9848,43.8569,43.9848,5500.0
2013-07-09 11:35:00,48.17,48.2,48.15,48.2,4500.0,43.9939,44.0213,43.9757,44.0213,4500.0
2013-07-09 11:40:00,48.21,48.25,48.19,48.25,6200.0,44.0305,44.067,44.0122,44.067,6200.0
2013-07-09 11:45:00,48.27,48.27,48.18,48.18,2900.0,44.0853,44.0853,44.0031,44.0031,2900.0
2013-07-09 11:50:00,48.18,48.21,48.14,48.21,8300.0,44.0031,44.0305,43.9665,44.0305,8300.0
2013-07-09 11:55:00,48.2,48.29,48.18,48.27,2500.0,44.0213,44.1035,44.0031,44.0853,2500.0
2013-07-09 12:00:00,48.28,48.36,48.26,48.36,5200.0,44.0944,44.1675,44.0761,44.1675,5200.0
2013-07-09 12:05:00,48.34,48.4,48.34,48.39,5100.0,44.1492,44.204,44.1492,44.1949,5100.0
2013-07-09 12:10:00,48.37,48.5,48.37,48.49,8900.0,44.1766,44.2953,44.1766,44.2862,8900.0
2013-07-09 12:15:00,48.49,48.57,48.45,48.57,7600.0,44.2862,44.3592,44.2497,44.3592,7600.0
2013-07-09 12:20:00,48.55,48.64,48.52,48.63,6800.0,44.341,44.4232,44.3136,44.414,6800.0
2013-07-09 12:25:00,48.63,48.72,48.59,48.72,9300.0,44.414,44.4962,44.3775,44.4962,9300.0
2013-07-09 12:30:00,48.7,48.7,48.59,48.63,8400.0,44.478,44.478,44.3775,44.414,8400.0
2013-07-09 12:35:00,48.64,48.71,48.64,48.71,4100.0,44.4232,44.4871,44.4232,44.4871,4100.0
2013-07-09 12:40:00,48.71,48.86,48.71,48.85,12900.0,44.4871,44.6241,44.4871,44.615,12900.0
2013-07-09 12:45:00,48.82,48.85,48.71,48.72,3700.0,44.5876,44.615,44.4871,44.4962,3700.0
2013-07-09 12:50:00,48.76,48.87,48.76,48.84,4700.0,44.5328,44.6332,44.5328,44.6058,4700.0
2013-07-09 12:55:00,48.81,48.84,48.79,48.82,2600.0,44.5784,44.6058,44.5602,44.5876,2600.0
2013-07-09 13:00:00,48.8,48.83,48.74,48.77,3800.0,44.5693,44.5967,44.5145,44.5419,3800.0
2013-07-09 13:05:00,48.74,48.79,48.71,48.78,4600.0,44.5145,44.5602,44.4871,44.551,4600.0
2013-07-09 13:10:00,48.78,48.79,48.64,48.7,10200.0,44.551,44.5602,44.4232,44.478,10200.0
2013-07-09 13:15:00,48.64,48.75,48.64,48.75,6100.0,44.4232,44.5236,44.4232,44.5236,6100.0
2013-07-09 13:20:00,48.76,48.84,48.75,48.79,9500.0,44.5328,44.6058,44.5236,44.5602,9500.0
2013-07-09 13:25:00,48.77,48.79,48.72,48.78,4800.0,44.5419,44.5602,44.4962,44.551,4800.0
2013-07-09 13:30:00,48.77,48.88,48.77,48.88,5500.0,44.5419,44.6424,44.5419,44.6424,5500.0
2013-07-09 13:35:00,48.88,48.98,48.83,48.98,11800.0,44.6424,44.7337,44.5967,44.7337,11800.0
2013-07-09 13:40:00,48.99,49.11,48.99,49.11,6300.0,44.7428,44.8524,44.7428,44.8524,6300.0
2013-07-09 13:45:00,49.09,49.16,49.09,49.14,6600.0,44.8342,44.8981,44.8342,44.8798,6600.0
2013-07-09 13:50:00,49.15,49.17,49.1,49.14,4100.0,44.889,44.9072,44.8433,44.8798,4100.0
2013-07-09 13:55:00,49.12,49.12,49.03,49.08,2500.0,44.8616,44.8616,44.7794,44.825,2500.0
2013-07-09 14:00:00,49.07,49.1,49.04,49.09,3800.0,44.8159,44.8433,44.7885,44.8342,3800.0
2013-07-09 14:05:00,49.09,49.17,49.09,49.16,4900.0,44.8342,44.9072,44.8342,44.8981,4900.0
2013-07-09 14:10:00,49.17,49.25,49.17,49.24,8600.0,44.9072,44.9803,44.9072,44.9712,8600.0
2013-07-09 14:15:00,49.24,49.27,49.19,49.23,7800.0,44.9712,44.9986,44.9255,44.962,7800.0
2013-07-09 14:20:00,49.25,49.25,49.2,49.24,5000.0,44.9803,44.9803,44.9346,44.9712,5000.0
2013-07-09 14:25:00,49.22,49.25,49.19,49.24,9600.0,44.9529,44.9803,44.9255,44.9712,9600.0
2013-07-09 14:30:00,49.21,49.25,49.14,49.14,7200.0,44.9438,44.9803,44.8798,44.8798,7200.0
2013-07-09 14:35:00,49.13,49.13,49.06,49.09,5500.0,44.8707,44.8707,44.8068,44.8342,5500.0
2013-07-09 14:40:00,49.1,49.12,49.08,49.11,3800.0,44.8433,44.8616,44.825,44.8524,3800.0
2013-07-09 14:45:00,49.08,49.12,49.04,49.1,6900.0,44.825,44.8616,44.7885,44.8433,6900.0
2013-07-09 14:50:00,49.09,49.18,49.02,49.18,22200.0,44.8342,44.9164,44.7702,44.9164,22200.0
2013-07-09 14:55:00,49.18,49.18,49.15,49.15,2900.0,44.9164,44.9164,44.889,44.889,2900.0
2013-07-09 15:00:00,49.1,49.11,49.08,49.08,2100.0,44.8433,44.8524,44.825,44.825,2100.0
2013-07-09 15:05:00,49.08,49.1,49.07,49.08,2800.0,44.825,44.8433,44.8159,44.825,2800.0
2013-07-09 15:10:00,49.09,49.12,49.07,49.1,4200.0,44.8342,44.8616,44.8159,44.8433,4200.0
2013-07-09 15:15:00,49.11,49.15,49.07,49.15,7100.0,44.8524,44.889,44.8159,44.889,7100.0
2013-07-09 15:20:00,49.12,49.13,49.06,49.11,3600.0,44.8616,44.8707,44.8068,44.8524,3600.0
2013-07-09 15:25:00,49.12,49.13,49.06,49.08,2900.0,44.8616,44.8707,44.8068,44.825,2900.0
2013-07-09 15:30:00,49.07,49.12,49.02,49.12,5700.0,44.8159,44.8616,44.7702,44.8616,5700.0
2013-07-09 15:35:00,49.12,49.15,49.01,49.01,9600.0,44.8616,44.889,44.7611,44.7611,9600.0
2013-07-09 15:40:00,49.01,49.02,48.94,48.96,9400.0,44.7611,44.7702,44.6972,44.7154,9400.0
2013-07-09 15:45:00,48.94,48.95,48.8,48.93,27800.0,44.6972,44.7063,44.5693,44.688,27800.0
2013-07-09 15:50:00,48.92,48.92,48.79,48.85,21000.0,44.6789,44.6789,44.5602,44.615,21000.0
2013-07-09 15:55:00,48.85,48.97,48.84,48.91,26700.0,44.615,44.7246,44.6058,44.6698,26700.0
2013-07-10 09:30:00,48.88,48.88,48.67,48.71,5000.0,44.6424,44.6424,44.4506,44.4871,5000.0
2013-07-10 09:35:00,48.71,48.99,48.71,48.83,4300.0,44.4871,44.7428,44.4871,44.5967,4300.0
2013-07-10 09:40:00,48.74,48.74,48.61,48.61,2300.0,44.5145,44.5145,44.3958,44.3958,2300.0
2013-07-10 09:45:00,48.61,48.81,48.56,48.78,4100.0,44.3958,44.5784,44.3501,44.551,4100.0
2013-07-10 09:50:00,48.8,48.99,48.8,48.99,3300.0,44.5693,44.7428,44.5693,44.7428,3300.0
2013-07-10 09:55:00,49.0,49.1,48.95,48.96,3300.0,44.752,44.8433,44.7063,44.7154,3300.0
2013-07-10 10:00:00,49.02,49.25,49.01,49.09,8100.0,44.7702,44.9803,44.7611,44.8342,8100.0
2013-07-10 10:05:00,49.16,49.25,49.06,49.14,6500.0,44.8981,44.9803,44.8068,44.8798,6500.0
2013-07-10 10:10:00,49.1,49.19,48.97,49.05,6600.0,44.8433,44.9255,44.7246,44.7976,6600.0
2013-07-10 10:15:00,49.05,49.15,49.04,49.15,9800.0,44.7976,44.889,44.7885,44.889,9800.0
2013-07-10 10:20:00,49.15,49.24,49.07,49.07,7700.0,44.889,44.9712,44.8159,44.8159,7700.0
2013-07-10 10:25:00,49.01,49.18,48.99,49.18,4900.0,44.7611,44.9164,44.7428,44.9164,4900.0
2013-07-10 10:30:00,49.18,49.18,49.02,49.02,4800.0,44.9164,44.9164,44.7702,44.7702,4800.0
2013-07-10 10:35:00,49.07,49.23,49.04,49.16,5500.0,44.8159,44.962,44.7885,44.8981,5500.0
2013-07-10 10:40:00,49.2,49.26,49.14,49.25,4200.0,44.9346,44.9894,44.8798,44.9803,4200.0
2013-07-10 10:45:00,49.26,49.28,49.23,49.28,4200.0,44.9894,45.0077,44.962,45.0077,4200.0
2013-07-10 10:50:00,49.27,49.28,49.21,49.26,3100.0,44.9986,45.0077,44.9438,44.9894,3100.0
2013-07-10 10:55:00,49.23,49.23,49.08,49.13,1300.0,44.962,44.962,44.825,44.8707,1300.0
2013-07-10 11:00:00,49.16,49.16,48.97,48.98,3000.0,44.8981,44.8981,44.7246,44.7337,3000.0
2013-07-10 11:05:00,49.03,49.03,48.87,48.92,4300.0,44.7794,44.7794,44.6332,44.6789,4300.0
2013-07-10 11:10:00,48.93,48.94,48.92,48.94,1000.0,44.688,44.6972,44.6789,44.6972,1000.0
2013-07-10 11:15:00,48.98,48.98,48.82,48.84,2100.0,44.7337,44.7337,44.5876,44.6058,2100.0
2013-07-10 11:20:00,48.89,48.89,48.81,48.81,1000.0,44.6515,44.6515,44.5784,44.5784,1000.0
2013-07-10 11:25:00,48.82,48.83,48.68,48.7,1800.0,44.5876,44.5967,44.4597,44.478,1800.0
2013-07-10 11:30:00,48.7,48.75,48.69,48.75,1100.0,44.478,44.5236,44.4688,44.5236,1100.0
2013-07-10 11:35:00,48.75,48.88,48.75,48.88,1500.0,44.5236,44.6424,44.5236,44.6424,1500.0
2013-07-10 11:40:00,48.91,48.95,48.89,48.89,600.0,44.6698,44.7063,44.6515,44.6515,600.0
2013-07-10 11:45:00,48.93,48.98,48.91,48.91,1500.0,44.688,44.7337,44.6698,44.6698,1500.0
2013-07-10 11:50:00,48.93,48.93,48.92,48.93,500.0,44.688,44.688,44.6789,44.688,500.0
2013-07-10 11:55:00,48.97,49.0,48.97,49.0,200.0,44.7246,44.752,44.7246,44.752,200.0
2013-07-10 12:00:00,48.89,48.93,48.85,48.86,1300.0,44.6515,44.688,44.615,44.6241,1300.0
2013-07-10 12:05:00,48.82,48.83,48.78,48.78,800.0,44.5876,44.5967,44.551,44.551,800.0
2013-07-10 12:10:00,48.73,48.83,48.73,48.82,1800.0,44.5054,44.5967,44.5054,44.5876,1800.0
2013-07-10 12:15:00,48.81,48.82,48.76,48.82,1700.0,44.5784,44.5876,44.5328,44.5876,1700.0
2013-07-10 12:20:00,48.81,48.89,48.78,48.89,4200.0,44.5784,44.6515,44.551,44.6515,4200.0
2013-07-10 12:25:00,48.83,48.84,48.81,48.82,2000.0,44.5967,44.6058,44.5784,44.5876,2000.0
2013-07-10 12:30:00,48.85,48.89,48.83,48.89,1900.0,44.615,44.6515,44.5967,44.6515,1900.0
2013-07-10 12:35:00,48.86,48.93,48.86,48.93,1800.0,44.6241,44.688,44.6241,44.688,1800.0
2013-07-10 12:40:00,48.9,48.9,48.86,48.86,2100.0,44.6606,44.6606,44.6241,44.6241,2100.0
2013-07-10 12:45:00,48.87,48.89,48.86,48.89,2500.0,44.6332,44.6515,44.6241,44.6515,2500.0
2013-07-10 12:50:00,48.88,48.89,48.88,48.89,300.0,44.6424,44.6515,44.6424,44.6515,300.0
2013-07-10 12:55:00,48.89,48.91,48.87,48.89,900.0,44.6515,44.6698,44.6332,44.6515,900.0
2013-07-10 13:00:00,48.89,48.89,48.86,48.88,1200.0,44.6515,44.6515,44.6241,44.6424,1200.0
2013-07-10 13:05:00,48.85,48.9,48.8,48.9,2700.0,44.615,44.6606,44.5693,44.6606,2700.0
2013-07-10 13:10:00,48.87,48.88,48.83,48.85,1900.0,44.6332,44.6424,44.5967,44.615,1900.0
2013-07-10 13:15:00,48.84,48.84,48.8,48.82,1500.0,44.6058,44.6058,44.5693,44.5876,1500.0
2013-07-10 13:20:00,48.83,48.84,48.81,48.83,1100.0,44.5967,44.6058,44.5784,44.5967,1100.0
2013-07-10 13:25:00,48.83,48.83,48.77,48.81,900.0,44.5967,44.5967,44.5419,44.5784,900.0
2013-07-10 13:30:00,48.81,48.83,48.81,48.83,200.0,44.5784,44.5967,44.5784,44.5967,200.0
2013-07-10 13:35:00,48.85,48.9,48.81,48.82,3200.0,44.615,44.6606,44.5784,44.5876,3200.0
2013-07-10 13:40:00,48.83,48.86,48.81,48.83,2000.0,44.5967,44.6241,44.5784,44.5967,2000.0
2013-07-10 13:45:00,48.83,48.85,48.81,48.84,700.0,44.5967,44.615,44.5784,44.6058,700.0
2013-07-10 13:50:00,48.84,48.95,48.84,48.88,6800.0,44.6058,44.7063,44.6058,44.6424,6800.0
2013-07-10 13:55:00,48.84,48.97,48.84,48.9,2000.0,44.6058,44.7246,44.6058,44.6606,2000.0
2013-07-10 14:00:00,48.89,49.31,48.88,49.28,13600.0,44.6515,45.0351,44.6424,45.0077,13600.0
2013-07-10 14:05:00,49.27,49.31,49.22,49.3,12900.0,44.9986,45.0351,44.9529,45.026,12900.0
2013-07-10 14:10:00,49.3,49.37,49.29,49.37,2800.0,45.026,45.0899,45.0168,45.0899,2800.0
2013-07-10 14:15:00,49.4,49.46,49.29,49.44,6700.0,45.1173,45.1721,45.0168,45.1538,6700.0
2013-07-10 14:20:00,49.49,49.54,49.42,49.42,2400.0,45.1995,45.2452,45.1356,45.1356,2400.0
2013-07-10 14:25:00,49.39,49.46,49.33,49.38,3300.0,45.1082,45.1721,45.0534,45.099,3300.0
2013-07-10 14:30:00,49.33,49.33,49.25,49.26,4600.0,45.0534,45.0534,44.9803,44.9894,4600.0
2013-07-10 14:35:00,49.25,49.28,49.08,49.08,5200.0,44.9803,45.0077,44.825,44.825,5200.0
2013-07-10 14:40:00,49.12,49.2,49.08,49.15,6100.0,44.8616,44.9346,44.825,44.889,6100.0
2013-07-10 14:45:00,49.15,49.16,48.97,49.02,10300.0,44.889,44.8981,44.7246,44.7702,10300.0
2013-07-10 14:50:00,48.99,49.06,48.95,49.03,6400.0,44.7428,44.8068,44.7063,44.7794,6400.0
2013-07-10 14:55:00,48.97,49.01,48.92,49.01,2200.0,44.7246,44.7611,44.6789,44.7611,2200.0
2013-07-10 15:00:00,49.03,49.09,49.03,49.07,2900.0,44.7794,44.8342,44.7794,44.8159,2900.0
2013-07-10 15:05:00,49.0,49.02,48.92,48.93,6300.0,44.752,44.7702,44.6789,44.688,6300.0
2013-07-10 15:10:00,48.93,48.97,48.89,48.91,2100.0,44.688,44.7246,44.6515,44.6698,2100.0
2013-07-10 15:15:00,48.87,48.87,48.8,48.82,6300.0,44.6332,44.6332,44.5693,44.5876,6300.0
2013-07-10 15:20:00,48.83,48.87,48.81,48.87,4400.0,44.5967,44.6332,44.5784,44.6332,4400.0
2013-07-10 15:25:00,48.87,48.96,48.87,48.91,4300.0,44.6332,44.7154,44.6332,44.6698,4300.0
2013-07-10 15:30:00,48.94,49.03,48.92,49.0,10600.0,44.6972,44.7794,44.6789,44.752,10600.0
2013-07-10 15:35:00,49.0,49.0,48.97,49.0,2800.0,44.752,44.752,44.7246,44.752,2800.0
2013-07-10 15:40:00,49.0,49.13,49.0,49.13,9700.0,44.752,44.8707,44.752,44.8707,9700.0
2013-07-10 15:45:00,49.13,49.18,49.04,49.18,13700.0,44.8707,44.9164,44.7885,44.9164,13700.0
2013-07-10 15:50:00,49.16,49.37,49.14,49.34,30400.0,44.8981,45.0899,44.8798,45.0625,30400.0
2013-07-10 15:55:00,49.33,49.39,49.26,49.33,47500.0,45.0534,45.1082,44.9894,45.0534,47500.0
2013-07-11 09:30:00,50.08,50.17,50.06,50.17,1100.0,45.7383,45.8205,45.7201,45.8205,1100.0
2013-07-11 09:35:00,50.24,50.61,50.08,50.22,26600.0,45.8845,46.2224,45.7383,45.8662,26600.0
2013-07-11 09:40:00,50.32,50.35,50.08,50.08,7700.0,45.9575,45.9849,45.7383,45.7383,7700.0
2013-07-11 09:45:00,50.17,50.32,50.14,50.14,6800.0,45.8205,45.9575,45.7931,45.7931,6800.0
2013-07-11 09:50:00,50.12,50.35,50.07,50.31,5700.0,45.7749,45.9849,45.7292,45.9484,5700.0
2013-07-11 09:55:00,50.27,50.3,50.2,50.2,1300.0,45.9119,45.9393,45.8479,45.8479,1300.0
2013-07-11 10:00:00,50.26,50.46,50.18,50.29,5600.0,45.9027,46.0854,45.8297,45.9301,5600.0
2013-07-11 10:05:00,50.26,50.44,50.23,50.4,4700.0,45.9027,46.0671,45.8753,46.0306,4700.0
2013-07-11 10:10:00,50.39,50.49,50.33,50.38,3500.0,46.0215,46.1128,45.9667,46.0123,3500.0
2013-07-11 10:15:00,50.4,50.5,50.4,50.4,3300.0,46.0306,46.1219,46.0306,46.0306,3300.0
2013-07-11 10:20:00,50.32,50.52,50.3,50.48,7300.0,45.9575,46.1402,45.9393,46.1037,7300.0
2013-07-11 10:25:00,50.45,50.49,50.41,50.49,4600.0,46.0763,46.1128,46.0397,46.1128,4600.0
2013-07-11 10:30:00,50.48,50.48,50.4,50.4,2500.0,46.1037,46.1037,46.0306,46.0306,2500.0
2013-07-11 10:35:00,50.4,50.49,50.36,50.38,4100.0,46.0306,46.1128,45.9941,46.0123,4100.0
2013-07-11 10:40:00,50.36,50.4,50.29,50.3,2400.0,45.9941,46.0306,45.9301,45.9393,2400.0
2013-07-11 10:45:00,50.24,50.24,50.05,50.05,10000.0,45.8845,45.8845,45.7109,45.7109,10000.0
2013-07-11 10:50:00,50.06,50.17,50.02,50.16,12800.0,45.7201,45.8205,45.6835,45.8114,12800.0
2013-07-11 10:55:00,50.15,50.18,50.15,50.18,3100.0,45.8023,45.8297,45.8023,45.8297,3100.0
2013-07-11 11:00:00,50.2,50.22,50.18,50.18,4000.0,45.8479,45.8662,45.8297,45.8297,4000.0
2013-07-11 11:05:00,50.18,50.24,50.17,50.19,9000.0,45.8297,45.8845,45.8205,45.8388,9000.0
2013-07-11 11:10:00,50.19,50.21,50.17,50.2,11400.0,45.8388,45.8571,45.8205,45.8479,11400.0
2013-07-11 11:15:00,50.2,50.2,50.15,50.19,3100.0,45.8479,45.8479,45.8023,45.8388,3100.0
2013-07-11 11:20:00,50.18,50.19,50.14,50.17,4900.0,45.8297,45.8388,45.7931,45.8205,4900.0
2013-07-11 11:25:00,50.18,50.21,50.15,50.21,7700.0,45.8297,45.8571,45.8023,45.8571,7700.0
2013-07-11 11:30:00,50.2,50.21,50.09,50.12,8300.0,45.8479,45.8571,45.7475,45.7749,8300.0
2013-07-11 11:35:00,50.12,50.13,50.0,50.07,14500.0,45.7749,45.784,45.6653,45.7292,14500.0
2013-07-11 11:40:00,50.06,50.07,50.03,50.03,5200.0,45.7201,45.7292,45.6927,45.6927,5200.0
2013-07-11 11:45:00,50.03,50.08,50.02,50.05,3800.0,45.6927,45.7383,45.6835,45.7109,3800.0
2013-07-11 11:50:00,50.06,50.09,50.04,50.04,3900.0,45.7201,45.7475,45.7018,45.7018,3900.0
2013-07-11 11:55:00,50.07,50.11,50.06,50.08,5100.0,45.7292,45.7657,45.7201,45.7383,5100.0
2013-07-11 12:00:00,50.09,50.09,49.97,49.98,4000.0,45.7475,45.7475,45.6379,45.647,4000.0
2013-07-11 12:05:00,49.98,49.98,49.93,49.96,5700.0,45.647,45.647,45.6013,45.6287,5700.0
2013-07-11 12:10:00,49.97,49.98,49.9,49.91,6000.0,45.6379,45.647,45.5739,45.5831,6000.0
2013-07-11 12:15:00,49.89,49.91,49.89,49.91,1600.0,45.5648,45.5831,45.5648,45.5831,1600.0
2013-07-11 12:20:00,49.92,49.92,49.79,49.79,2800.0,45.5922,45.5922,45.4735,45.4735,2800.0
2013-07-11 12:25:00,49.77,49.83,49.76,49.76,2900.0,45.4552,45.51,45.4461,45.4461,2900.0
2013-07-11 12:30:00,49.77,49.8,49.71,49.73,3800.0,45.4552,45.4826,45.4004,45.4187,3800.0
2013-07-11 12:35:00,49.73,49.75,49.7,49.75,2400.0,45.4187,45.4369,45.3913,45.4369,2400.0
2013-07-11 12:40:00,49.74,49.76,49.74,49.76,1400.0,45.4278,45.4461,45.4278,45.4461,1400.0
2013-07-11 12:45:00,49.73,49.74,49.67,49.69,3500.0,45.4187,45.4278,45.3639,45.3822,3500.0
2013-07-11 12:50:00,49.75,49.76,49.72,49.75,7100.0,45.4369,45.4461,45.4096,45.4369,7100.0
2013-07-11 12:55:00,49.75,49.75,49.67,49.7,2800.0,45.4369,45.4369,45.3639,45.3913,2800.0
2013-07-11 13:00:00,49.7,49.87,49.7,49.87,10900.0,45.3913,45.5465,45.3913,45.5465,10900.0
2013-07-11 13:05:00,49.84,49.91,49.84,49.84,2100.0,45.5191,45.5831,45.5191,45.5191,2100.0
2013-07-11 13:10:00,49.78,49.8,49.77,49.8,1400.0,45.4643,45.4826,45.4552,45.4826,1400.0
2013-07-11 13:15:00,49.8,49.9,49.79,49.86,6600.0,45.4826,45.5739,45.4735,45.5374,6600.0
2013-07-11 13:20:00,49.83,49.88,49.83,49.88,2000.0,45.51,45.5557,45.51,45.5557,2000.0
2013-07-11 13:25:00,49.87,49.94,49.87,49.91,1500.0,45.5465,45.6105,45.5465,45.5831,1500.0
2013-07-11 13:30:00,49.91,49.91,49.83,49.83,1300.0,45.5831,45.5831,45.51,45.51,1300.0
2013-07-11 13:35:00,49.8,49.84,49.76,49.77,2900.0,45.4826,45.5191,45.4461,45.4552,2900.0
2013-07-11 13:40:00,49.77,49.85,49.76,49.81,4200.0,45.4552,45.5283,45.4461,45.4917,4200.0
2013-07-11 13:45:00,49.82,49.9,49.82,49.87,4100.0,45.5009,45.5739,45.5009,45.5465,4100.0
2013-07-11 13:50:00,49.89,49.96,49.88,49.95,7200.0,45.5648,45.6287,45.5557,45.6196,7200.0
2013-07-11 13:55:00,49.94,49.95,49.93,49.95,5300.0,45.6105,45.6196,45.6013,45.6196,5300.0
2013-07-11 14:00:00,49.95,50.05,49.95,50.0,15600.0,45.6196,45.7109,45.6196,45.6653,15600.0
2013-07-11 14:05:00,50.0,50.07,50.0,50.07,4000.0,45.6653,45.7292,45.6653,45.7292,4000.0
2013-07-11 14:10:00,50.05,50.21,50.05,50.21,6800.0,45.7109,45.8571,45.7109,45.8571,6800.0
2013-07-11 14:15:00,50.17,50.22,50.15,50.2,30700.0,45.8205,45.8662,45.8023,45.8479,30700.0
2013-07-11 14:20:00,50.2,50.22,50.15,50.18,4300.0,45.8479,45.8662,45.8023,45.8297,4300.0
2013-07-11 14:25:00,50.2,50.26,50.16,50.16,8900.0,45.8479,45.9027,45.8114,45.8114,8900.0
2013-07-11 14:30:00,50.19,50.29,50.18,50.25,22700.0,45.8388,45.9301,45.8297,45.8936,22700.0
2013-07-11 14:35:00,50.29,50.32,50.22,50.27,5700.0,45.9301,45.9575,45.8662,45.9119,5700.0
2013-07-11 14:40:00,50.26,50.32,50.24,50.27,12700.0,45.9027,45.9575,45.8845,45.9119,12700.0
2013-07-11 14:45:00,50.31,50.31,50.2,50.23,11200.0,45.9484,45.9484,45.8479,45.8753,11200.0
2013-07-11 14:50:00,50.25,50.36,50.24,50.29,7200.0,45.8936,45.9941,45.8845,45.9301,7200.0
2013-07-11 14:55:00,50.33,50.34,50.23,50.34,7200.0,45.9667,45.9758,45.8753,45.9758,7200.0
2013-07-11 15:00:00,50.34,50.41,50.33,50.38,5800.0,45.9758,46.0397,45.9667,46.0123,5800.0
2013-07-11 15:05:00,50.39,50.42,50.34,50.36,12600.0,46.0215,46.0489,45.9758,45.9941,12600.0
2013-07-11 15:10:00,50.32,50.37,50.28,50.33,9600.0,45.9575,46.0032,45.921,45.9667,9600.0
2013-07-11 15:15:00,50.35,50.36,50.31,50.32,9000.0,45.9849,45.9941,45.9484,45.9575,9000.0
2013-07-11 15:20:00,50.28,50.37,50.27,50.37,17400.0,45.921,46.0032,45.9119,46.0032,17400.0
2013-07-11 15:25:00,50.35,50.39,50.33,50.39,8400.0,45.9849,46.0215,45.9667,46.0215,8400.0
2013-07-11 15:30:00,50.37,50.38,50.31,50.35,8200.0,46.0032,46.0123,45.9484,45.9849,8200.0
2013-07-11 15:35:00,50.36,50.43,50.36,50.4,10700.0,45.9941,46.058,45.9941,46.0306,10700.0
2013-07-11 15:40:00,50.4,50.55,50.4,50.54,18300.0,46.0306,46.1676,46.0306,46.1585,18300.0
2013-07-11 15:45:00,50.51,50.55,50.48,50.49,22500.0,46.1311,46.1676,46.1037,46.1128,22500.0
2013-07-11 15:50:00,50.49,50.63,50.49,50.62,31300.0,46.1128,46.2407,46.1128,46.2315,31300.0
2013-07-11 15:55:00,50.6,50.81,50.59,50.75,67900.0,46.2133,46.4051,46.2041,46.3503,67900.0
2013-07-12 09:30:00,50.55,50.82,50.47,50.48,7100.0,46.1676,46.4142,46.0945,46.1037,7100.0
2013-07-12 09:35:00,50.6,50.71,50.22,50.22,4900.0,46.2133,46.3137,45.8662,45.8662,4900.0
2013-07-12 09:40:00,50.42,50.42,50.21,50.21,1000.0,46.0489,46.0489,45.8571,45.8571,1000.0
2013-07-12 09:45:00,50.33,50.33,50.11,50.2,6700.0,45.9667,45.9667,45.7657,45.8479,6700.0
2013-07-12 09:50:00,50.26,50.42,50.18,50.33,4600.0,45.9027,46.0489,45.8297,45.9667,4600.0
2013-07-12 09:55:00,50.4,50.4,50.14,50.21,3200.0,46.0306,46.0306,45.7931,45.8571,3200.0
2013-07-12 10:00:00,50.25,50.31,50.19,50.19,900.0,45.8936,45.9484,45.8388,45.8388,900.0
2013-07-12 10:05:00,50.15,50.26,50.12,50.22,2500.0,45.8023,45.9027,45.7749,45.8662,2500.0
2013-07-12 10:10:00,50.15,50.26,50.09,50.2,12300.0,45.8023,45.9027,45.7475,45.8479,12300.0
2013-07-12 10:15:00,50.22,50.29,50.17,50.26,14900.0,45.8662,45.9301,45.8205,45.9027,14900.0
2013-07-12 10:20:00,50.26,50.26,50.14,50.19,4500.0,45.9027,45.9027,45.7931,45.8388,4500.0
2013-07-12 10:25:00,50.23,50.29,50.15,50.15,7800.0,45.8753,45.9301,45.8023,45.8023,7800.0
2013-07-12 10:30:00,50.19,50.21,50.13,50.15,900.0,45.8388,45.8571,45.784,45.8023,900.0
2013-07-12 10:35:00,50.14,50.18,50.11,50.15,4900.0,45.7931,45.8297,45.7657,45.8023,4900.0
2013-07-12 10:40:00,50.18,50.26,50.16,50.23,5400.0,45.8297,45.9027,45.8114,45.8753,5400.0
2013-07-12 10:45:00,50.25,50.31,50.18,50.18,4300.0,45.8936,45.9484,45.8297,45.8297,4300.0
2013-07-12 10:50:00,50.15,50.2,50.12,50.18,33900.0,45.8023,45.8479,45.7749,45.8297,33900.0
2013-07-12 10:55:00,50.14,50.2,50.08,50.08,2900.0,45.7931,45.8479,45.7383,45.7383,2900.0
2013-07-12 11:00:00,50.08,50.13,50.01,50.12,4600.0,45.7383,45.784,45.6744,45.7749,4600.0
2013-07-12 11:05:00,50.12,50.13,50.12,50.12,600.0,45.7749,45.784,45.7749,45.7749,600.0
2013-07-12 11:10:00,50.09,50.09,50.06,50.07,500.0,45.7475,45.7475,45.7201,45.7292,500.0
2013-07-12 11:15:00,50.11,50.12,50.06,50.06,6000.0,45.7657,45.7749,45.7201,45.7201,6000.0
2013-07-12 11:20:00,50.07,50.07,50.01,50.05,1700.0,45.7292,45.7292,45.6744,45.7109,1700.0
2013-07-12 11:25:00,50.06,50.09,50.01,50.01,2600.0,45.7201,45.7475,45.6744,45.6744,2600.0
2013-07-12 11:30:00,50.03,50.07,49.9,49.94,12300.0,45.6927,45.7292,45.5739,45.6105,12300.0
2013-07-12 11:35:00,49.91,50.01,49.91,49.96,4900.0,45.5831,45.6744,45.5831,45.6287,4900.0
2013-07-12 11:40:00,50.0,50.0,49.96,49.96,1200.0,45.6653,45.6653,45.6287,45.6287,1200.0
2013-07-12 11:45:00,49.98,50.01,49.93,50.0,11100.0,45.647,45.6744,45.6013,45.6653,11100.0
2013-07-12 11:50:00,49.99,50.0,49.95,49.99,1400.0,45.6561,45.6653,45.6196,45.6561,1400.0
2013-07-12 11:55:00,49.98,50.02,49.95,49.97,1600.0,45.647,45.6835,45.6196,45.6379,1600.0
2013-07-12 12:00:00,49.97,49.99,49.95,49.97,1000.0,45.6379,45.6561,45.6196,45.6379,1000.0
2013-07-12 12:05:00,49.95,50.0,49.91,49.99,8400.0,45.6196,45.6653,45.5831,45.6561,8400.0
2013-07-12 12:10:00,49.99,49.99,49.95,49.96,300.0,45.6561,45.6561,45.6196,45.6287,300.0
2013-07-12 12:15:00,49.94,49.96,49.92,49.95,1000.0,45.6105,45.6287,45.5922,45.6196,1000.0
2013-07-12 12:20:00,49.96,50.01,49.92,50.01,7100.0,45.6287,45.6744,45.5922,45.6744,7100.0
2013-07-12 12:25:00,50.0,50.0,49.99,49.99,500.0,45.6653,45.6653,45.6561,45.6561,500.0
2013-07-12 12:30:00,50.0,50.08,49.96,50.08,13800.0,45.6653,45.7383,45.6287,45.7383,13800.0
2013-07-12 12:35:00,50.07,50.11,50.04,50.05,1600.0,45.7292,45.7657,45.7018,45.7109,1600.0
2013-07-12 12:40:00,50.06,50.09,50.04,50.04,1100.0,45.7201,45.7475,45.7018,45.7018,1100.0
2013-07-12 12:45:00,50.05,50.05,49.99,50.01,2200.0,45.7109,45.7109,45.6561,45.6744,2200.0
2013-07-12 12:50:00,50.0,50.02,50.0,50.01,1100.0,45.6653,45.6835,45.6653,45.6744,1100.0
2013-07-12 12:55:00,50.05,50.1,50.03,50.05,4600.0,45.7109,45.7566,45.6927,45.7109,4600.0
2013-07-12 13:00:00,50.07,50.07,49.96,50.03,1100.0,45.7292,45.7292,45.6287,45.6927,1100.0
2013-07-12 13:05:00,50.01,50.01,49.98,49.98,300.0,45.6744,45.6744,45.647,45.647,300.0
2013-07-12 13:10:00,49.94,49.98,49.92,49.98,3000.0,45.6105,45.647,45.5922,45.647,3000.0
2013-07-12 13:15:00,49.98,50.04,49.98,49.98,1600.0,45.647,45.7018,45.647,45.647,1600.0
2013-07-12 13:20:00,49.97,50.0,49.96,49.96,800.0,45.6379,45.6653,45.6287,45.6287,800.0
2013-07-12 13:25:00,49.95,49.96,49.91,49.91,1600.0,45.6196,45.6287,45.5831,45.5831,1600.0
2013-07-12 13:30:00,49.91,49.94,49.89,49.9,1600.0,45.5831,45.6105,45.5648,45.5739,1600.0
2013-07-12 13:35:00,49.93,49.94,49.91,49.93,1500.0,45.6013,45.6105,45.5831,45.6013,1500.0
2013-07-12 13:40:00,49.92,49.93,49.91,49.91,600.0,45.5922,45.6013,45.5831,45.5831,600.0
2013-07-12 13:45:00,49.92,49.99,49.89,49.97,1400.0,45.5922,45.6561,45.5648,45.6379,1400.0
2013-07-12 13:50:00,50.11,50.16,50.11,50.14,1500.0,45.7657,45.8114,45.7657,45.7931,1500.0
2013-07-12 13:55:00,50.13,50.13,49.98,50.03,1900.0,45.784,45.784,45.647,45.6927,1900.0
2013-07-12 14:00:00,50.04,50.14,50.04,50.1,2500.0,45.7018,45.7931,45.7018,45.7566,2500.0
2013-07-12 14:05:00,50.09,50.19,50.09,50.18,5000.0,45.7475,45.8388,45.7475,45.8297,5000.0
2013-07-12 14:10:00,50.16,50.19,50.14,50.18,3500.0,45.8114,45.8388,45.7931,45.8297,3500.0
2013-07-12 14:15:00,50.15,50.32,50.15,50.25,5900.0,45.8023,45.9575,45.8023,45.8936,5900.0
2013-07-12 14:20:00,50.25,50.25,50.15,50.15,4200.0,45.8936,45.8936,45.8023,45.8023,4200.0
2013-07-12 14:25:00,50.11,50.16,50.09,50.12,2100.0,45.7657,45.8114,45.7475,45.7749,2100.0
2013-07-12 14:30:00,50.12,50.14,50.08,50.1,2600.0,45.7749,45.7931,45.7383,45.7566,2600.0
2013-07-12 14:35:00,50.07,50.16,50.07,50.16,1600.0,45.7292,45.8114,45.7292,45.8114,1600.0
2013-07-12 14:40:00,50.12,50.17,50.12,50.17,2100.0,45.7749,45.8205,45.7749,45.8205,2100.0
2013-07-12 14:45:00,50.15,50.16,50.12,50.15,2200.0,45.8023,45.8114,45.7749,45.8023,2200.0
2013-07-12 14:50:00,50.16,50.25,50.16,50.22,3500.0,45.8114,45.8936,45.8114,45.8662,3500.0
2013-07-12 14:55:00,50.25,50.37,50.24,50.33,2900.0,45.8936,46.0032,45.8845,45.9667,2900.0
2013-07-12 15:00:00,50.34,50.35,50.31,50.34,3600.0,45.9758,45.9849,45.9484,45.9758,3600.0
2013-07-12 15:05:00,50.34,50.35,50.29,50.32,2700.0,45.9758,45.9849,45.9301,45.9575,2700.0
2013-07-12 15:10:00,50.31,50.43,50.31,50.41,3500.0,45.9484,46.058,45.9484,46.0397,3500.0
2013-07-12 15:15:00,50.4,50.44,50.39,50.41,2200.0,46.0306,46.0671,46.0215,46.0397,2200.0
2013-07-12 15:20:00,50.41,50.43,50.35,50.35,3300.0,46.0397,46.058,45.9849,45.9849,3300.0
2013-07-12 15:25:00,50.36,50.4,50.34,50.38,4300.0,45.9941,46.0306,45.9758,46.0123,4300.0
2013-07-12 15:30:00,50.35,50.4,50.34,50.4,6900.0,45.9849,46.0306,45.9758,46.0306,6900.0
2013-07-12 15:35:00,50.41,50.5,50.41,50.48,5000.0,46.0397,46.1219,46.0397,46.1037,5000.0
2013-07-12 15:40:00,50.51,50.55,50.5,50.53,7900.0,46.1311,46.1676,46.1219,46.1493,7900.0
2013-07-12 15:45:00,50.53,50.59,50.53,50.56,10800.0,46.1493,46.2041,46.1493,46.1767,10800.0
2013-07-12 15:50:00,50.53,50.65,50.53,50.63,10600.0,46.1493,46.2589,46.1493,46.2407,10600.0
2013-07-12 15:55:00,50.63,50.7,50.6,50.67,28100.0,46.2407,46.3046,46.2133,46.2772,28100.0
2013-07-15 09:30:00,50.59,50.99,50.5,50.77,10700.0,46.2041,46.5694,46.1219,46.3685,10700.0
2013-07-15 09:35:00,50.8,50.8,50.58,50.58,1100.0,46.3959,46.3959,46.195,46.195,1100.0
2013-07-15 09:40:00,50.53,50.66,50.46,50.62,4700.0,46.1493,46.2681,46.0854,46.2315,4700.0
2013-07-15 09:45:00,50.67,50.67,50.47,50.52,2300.0,46.2772,46.2772,46.0945,46.1402,2300.0
2013-07-15 09:50:00,50.43,50.71,50.43,50.61,4900.0,46.058,46.3137,46.058,46.2224,4900.0
2013-07-15 09:55:00,50.66,50.75,50.66,50.7,4600.0,46.2681,46.3503,46.2681,46.3046,4600.0
2013-07-15 10:00:00,50.66,50.68,50.46,50.51,5800.0,46.2681,46.2863,46.0854,46.1311,5800.0
2013-07-15 10:05:00,50.57,50.66,50.45,50.51,5000.0,46.1859,46.2681,46.0763,46.1311,5000.0
2013-07-15 10:10:00,50.51,50.55,50.35,50.43,3500.0,46.1311,46.1676,45.9849,46.058,3500.0
2013-07-15 10:15:00,50.31,50.43,50.31,50.43,5700.0,45.9484,46.058,45.9484,46.058,5700.0
2013-07-15 10:20:00,50.32,50.4,50.27,50.37,6900.0,45.9575,46.0306,45.9119,46.0032,6900.0
2013-07-15 10:25:00,50.28,50.29,50.19,50.19,5000.0,45.921,45.9301,45.8388,45.8388,5000.0
2013-07-15 10:30:00,50.17,50.2,50.11,50.15,5300.0,45.8205,45.8479,45.7657,45.8023,5300.0
2013-07-15 10:35:00,50.09,50.16,50.0,50.13,4000.0,45.7475,45.8114,45.6653,45.784,4000.0
2013-07-15 10:40:00,50.07,50.2,50.06,50.18,3100.0,45.7292,45.8479,45.7201,45.8297,3100.0
2013-07-15 10:45:00,50.2,50.3,50.2,50.3,1600.0,45.8479,45.9393,45.8479,45.9393,1600.0
2013-07-15 10:50:00,50.33,50.37,50.26,50.26,3900.0,45.9667,46.0032,45.9027,45.9027,3900.0
2013-07-15 10:55:00,50.24,50.31,50.24,50.29,1300.0,45.8845,45.9484,45.8845,45.9301,1300.0
2013-07-15 11:00:00,50.23,50.24,50.2,50.24,1100.0,45.8753,45.8845,45.8479,45.8845,1100.0
2013-07-15 11:05:00,50.21,50.27,50.21,50.22,2100.0,45.8571,45.9119,45.8571,45.8662,2100.0
2013-07-15 11:10:00,50.21,50.28,50.2,50.28,2000.0,45.8571,45.921,45.8479,45.921,2000.0
2013-07-15 11:15:00,50.24,50.31,50.24,50.28,3000.0,45.8845,45.9484,45.8845,45.921,3000.0
2013-07-15 11:20:00,50.29,50.3,50.26,50.26,1000.0,45.9301,45.9393,45.9027,45.9027,1000.0
2013-07-15 11:25:00,50.25,50.44,50.25,50.44,2200.0,45.8936,46.0671,45.8936,46.0671,2200.0
2013-07-15 11:30:00,50.44,50.49,50.43,50.49,7300.0,46.0671,46.1128,46.058,46.1128,7300.0
2013-07-15 11:35:00,50.44,50.6,50.44,50.54,7700.0,46.0671,46.2133,46.0671,46.1585,7700.0
2013-07-15 11:40:00,50.53,50.55,50.48,50.55,1700.0,46.1493,46.1676,46.1037,46.1676,1700.0
2013-07-15 11:45:00,50.52,50.55,50.52,50.52,1900.0,46.1402,46.1676,46.1402,46.1402,1900.0
2013-07-15 11:50:00,50.51,50.51,50.38,50.46,1400.0,46.1311,46.1311,46.0123,46.0854,1400.0
2013-07-15 11:55:00,50.45,50.48,50.39,50.45,2100.0,46.0763,46.1037,46.0215,46.0763,2100.0
2013-07-15 12:00:00,50.42,50.54,50.42,50.54,2100.0,46.0489,46.1585,46.0489,46.1585,2100.0
2013-07-15 12:05:00,50.51,50.56,50.51,50.52,2700.0,46.1311,46.1767,46.1311,46.1402,2700.0
2013-07-15 12:10:00,50.56,50.56,50.54,50.54,400.0,46.1767,46.1767,46.1585,46.1585,400.0
2013-07-15 12:15:00,50.51,50.66,50.51,50.66,1600.0,46.1311,46.2681,46.1311,46.2681,1600.0
2013-07-15 12:20:00,50.65,50.68,50.65,50.67,1000.0,46.2589,46.2863,46.2589,46.2772,1000.0
2013-07-15 12:25:00,50.67,50.67,50.52,50.56,2700.0,46.2772,46.2772,46.1402,46.1767,2700.0
2013-07-15 12:30:00,50.53,50.54,50.52,50.52,1000.0,46.1493,46.1585,46.1402,46.1402,1000.0
2013-07-15 12:35:00,50.52,50.54,50.49,50.53,2600.0,46.1402,46.1585,46.1128,46.1493,2600.0
2013-07-15 12:40:00,50.54,50.57,50.44,50.48,2300.0,46.1585,46.1859,46.0671,46.1037,2300.0
2013-07-15 12:45:00,50.46,50.48,50.39,50.39,800.0,46.0854,46.1037,46.0215,46.0215,800.0
2013-07-15 12:50:00,50.38,50.38,50.34,50.34,1000.0,46.0123,46.0123,45.9758,45.9758,1000.0
2013-07-15 12:55:00,50.3,50.3,50.25,50.25,700.0,45.9393,45.9393,45.8936,45.8936,700.0
2013-07-15 13:00:00,50.24,50.25,50.15,50.15,1900.0,45.8845,45.8936,45.8023,45.8023,1900.0
2013-07-15 13:05:00,50.16,50.16,50.11,50.13,1100.0,45.8114,45.8114,45.7657,45.784,1100.0
2013-07-15 13:10:00,50.06,50.12,50.06,50.08,1400.0,45.7201,45.7749,45.7201,45.7383,1400.0
2013-07-15 13:15:00,50.09,50.13,50.06,50.07,1400.0,45.7475,45.784,45.7201,45.7292,1400.0
2013-07-15 13:20:00,50.1,50.13,50.09,50.11,2000.0,45.7566,45.784,45.7475,45.7657,2000.0
2013-07-15 13:25:00,50.11,50.11,50.07,50.07,3300.0,45.7657,45.7657,45.7292,45.7292,3300.0
2013-07-15 13:30:00,50.03,50.04,50.0,50.01,1700.0,45.6927,45.7018,45.6653,45.6744,1700.0
2013-07-15 13:35:00,50.0,50.03,49.99,50.02,1900.0,45.6653,45.6927,45.6561,45.6835,1900.0
2013-07-15 13:40:00,50.06,50.15,50.05,50.15,1200.0,45.7201,45.8023,45.7109,45.8023,1200.0
2013-07-15 13:45:00,50.15,50.25,50.15,50.25,700.0,45.8023,45.8936,45.8023,45.8936,700.0
2013-07-15 13:50:00,50.25,50.26,50.23,50.25,900.0,45.8936,45.9027,45.8753,45.8936,900.0
2013-07-15 13:55:00,50.25,50.26,50.19,50.2,4800.0,45.8936,45.9027,45.8388,45.8479,4800.0
2013-07-15 14:00:00,50.2,50.3,50.18,50.18,5200.0,45.8479,45.9393,45.8297,45.8297,5200.0
2013-07-15 14:05:00,50.19,50.2,50.17,50.18,1100.0,45.8388,45.8479,45.8205,45.8297,1100.0
2013-07-15 14:10:00,50.16,50.17,50.12,50.15,800.0,45.8114,45.8205,45.7749,45.8023,800.0
2013-07-15 14:15:00,50.2,50.22,50.19,50.22,2700.0,45.8479,45.8662,45.8388,45.8662,2700.0
2013-07-15 14:20:00,50.22,50.22,50.19,50.19,1700.0,45.8662,45.8662,45.8388,45.8388,1700.0
2013-07-15 14:25:00,50.15,50.17,50.11,50.14,3200.0,45.8023,45.8205,45.7657,45.7931,3200.0
2013-07-15 14:30:00,50.11,50.11,50.07,50.08,1100.0,45.7657,45.7657,45.7292,45.7383,1100.0
2013-07-15 14:35:00,50.06,50.09,50.05,50.06,2300.0,45.7201,45.7475,45.7109,45.7201,2300.0
2013-07-15 14:40:00,50.05,50.1,50.04,50.1,2800.0,45.7109,45.7566,45.7018,45.7566,2800.0
2013-07-15 14:45:00,50.14,50.15,50.1,50.15,1100.0,45.7931,45.8023,45.7566,45.8023,1100.0
2013-07-15 14:50:00,50.11,50.2,50.11,50.14,1200.0,45.7657,45.8479,45.7657,45.7931,1200.0
2013-07-15 14:55:00,50.18,50.23,50.11,50.23,2500.0,45.8297,45.8753,45.7657,45.8753,2500.0
2013-07-15 15:00:00,50.2,50.28,50.19,50.27,2100.0,45.8479,45.921,45.8388,45.9119,2100.0
2013-07-15 15:05:00,50.28,50.3,50.26,50.29,1600.0,45.921,45.9393,45.9027,45.9301,1600.0
2013-07-15 15:10:00,50.28,50.28,50.24,50.24,2400.0,45.921,45.921,45.8845,45.8845,2400.0
2013-07-15 15:15:00,50.22,50.29,50.2,50.2,1900.0,45.8662,45.9301,45.8479,45.8479,1900.0
2013-07-15 15:20:00,50.21,50.23,50.2,50.2,800.0,45.8571,45.8753,45.8479,45.8479,800.0
2013-07-15 15:25:00,50.21,50.21,50.15,50.17,1000.0,45.8571,45.8571,45.8023,45.8205,1000.0
2013-07-15 15:30:00,50.16,50.23,50.16,50.21,2600.0,45.8114,45.8753,45.8114,45.8571,2600.0
2013-07-15 15:35:00,50.21,50.23,50.15,50.21,2000.0,45.8571,45.8753,45.8023,45.8571,2000.0
2013-07-15 15:40:00,50.19,50.21,50.12,50.21,3400.0,45.8388,45.8571,45.7749,45.8571,3400.0
2013-07-15 15:45:00,50.17,50.25,50.12,50.25,9800.0,45.8205,45.8936,45.7749,45.8936,9800.0
2013-07-15 15:50:00,50.24,50.24,50.17,50.2,7400.0,45.8845,45.8845,45.8205,45.8479,7400.0
2013-07-15 15:55:00,50.21,50.28,50.16,50.26,12700.0,45.8571,45.921,45.8114,45.9027,12700.0
2013-07-16 09:30:00,50.42,50.42,50.08,50.13,6200.0,46.0489,46.0489,45.7383,45.784,6200.0
2013-07-16 09:35:00,50.15,50.15,49.76,49.81,4100.0,45.8023,45.8023,45.4461,45.4917,4100.0
2013-07-16 09:40:00,49.84,49.84,49.63,49.84,2700.0,45.5191,45.5191,45.3274,45.5191,2700.0
2013-07-16 09:45:00,49.63,49.63,49.36,49.45,5900.0,45.3274,45.3274,45.0808,45.163,5900.0
2013-07-16 09:50:00,49.5,49.65,49.5,49.59,1400.0,45.2086,45.3456,45.2086,45.2908,1400.0
2013-07-16 09:55:00,49.62,49.78,49.41,49.5,4800.0,45.3182,45.4643,45.1264,45.2086,4800.0
2013-07-16 10:00:00,49.6,50.32,49.6,50.32,1600.0,45.3,45.9575,45.3,45.9575,1600.0
2013-07-16 10:05:00,50.31,50.31,50.1,50.2,15600.0,45.9484,45.9484,45.7566,45.8479,15600.0
2013-07-16 10:10:00,50.17,50.4,50.17,50.38,7300.0,45.8205,46.0306,45.8205,46.0123,7300.0
2013-07-16 10:15:00,50.41,50.54,50.36,50.5,2400.0,46.0397,46.1585,45.9941,46.1219,2400.0
2013-07-16 10:20:00,50.57,50.57,50.34,50.44,3700.0,46.1859,46.1859,45.9758,46.0671,3700.0
2013-07-16 10:25:00,50.45,50.49,50.33,50.33,2200.0,46.0763,46.1128,45.9667,45.9667,2200.0
2013-07-16 10:30:00,50.29,50.35,50.19,50.31,1300.0,45.9301,45.9849,45.8388,45.9484,1300.0
2013-07-16 10:35:00,50.31,50.46,50.31,50.38,2900.0,45.9484,46.0854,45.9484,46.0123,2900.0
2013-07-16 10:40:00,50.41,50.48,50.31,50.31,3200.0,46.0397,46.1037,45.9484,45.9484,3200.0
2013-07-16 10:45:00,50.36,50.36,50.21,50.29,1200.0,45.9941,45.9941,45.8571,45.9301,1200.0
2013-07-16 10:50:00,50.28,50.34,50.24,50.27,2000.0,45.921,45.9758,45.8845,45.9119,2000.0
2013-07-16 10:55:00,50.23,50.27,50.22,50.27,700.0,45.8753,45.9119,45.8662,45.9119,700.0
2013-07-16 11:00:00,50.27,50.27,50.19,50.19,400.0,45.9119,45.9119,45.8388,45.8388,400.0
2013-07-16 11:05:00,50.2,50.28,50.16,50.2,1200.0,45.8479,45.921,45.8114,45.8479,1200.0
2013-07-16 11:10:00,50.14,50.22,50.05,50.05,9500.0,45.7931,45.8662,45.7109,45.7109,9500.0
2013-07-16 11:15:00,50.02,50.07,49.97,50.02,2000.0,45.6835,45.7292,45.6379,45.6835,2000.0
2013-07-16 11:20:00,50.03,50.03,49.86,49.92,2400.0,45.6927,45.6927,45.5374,45.5922,2400.0
2013-07-16 11:25:00,49.87,49.9,49.85,49.85,1500.0,45.5465,45.5739,45.5283,45.5283,1500.0
2013-07-16 11:30:00,49.82,49.82,49.75,49.75,2300.0,45.5009,45.5009,45.4369,45.4369,2300.0
2013-07-16 11:35:00,49.69,49.69,49.54,49.61,2900.0,45.3822,45.3822,45.2452,45.3091,2900.0
2013-07-16 11:40:00,49.57,49.58,49.52,49.52,800.0,45.2726,45.2817,45.2269,45.2269,800.0
2013-07-16 11:45:00,49.51,49.54,49.44,49.49,3600.0,45.2178,45.2452,45.1538,45.1995,3600.0
2013-07-16 11:50:00,49.44,49.53,49.44,49.5,800.0,45.1538,45.236,45.1538,45.2086,800.0
2013-07-16 11:55:00,49.52,49.56,49.52,49.52,1100.0,45.2269,45.2634,45.2269,45.2269,1100.0
2013-07-16 12:00:00,49.53,49.57,49.52,49.55,2200.0,45.236,45.2726,45.2269,45.2543,2200.0
2013-07-16 12:05:00,49.5,49.51,49.44,49.46,2400.0,45.2086,45.2178,45.1538,45.1721,2400.0
2013-07-16 12:10:00,49.46,49.53,49.46,49.51,9400.0,45.1721,45.236,45.1721,45.2178,9400.0
2013-07-16 12:15:00,49.52,49.53,49.45,49.46,11900.0,45.2269,45.236,45.163,45.1721,11900.0
2013-07-16 12:20:00,49.46,49.5,49.43,49.47,10100.0,45.1721,45.2086,45.1447,45.1812,10100.0
2013-07-16 12:25:00,49.45,49.54,49.45,49.5,4300.0,45.163,45.2452,45.163,45.2086,4300.0
2013-07-16 12:30:00,49.56,49.56,49.49,49.49,2600.0,45.2634,45.2634,45.1995,45.1995,2600.0
2013-07-16 12:35:00,49.5,49.51,49.46,49.46,3800.0,45.2086,45.2178,45.1721,45.1721,3800.0
2013-07-16 12:40:00,49.43,49.45,49.29,49.38,12100.0,45.1447,45.163,45.0168,45.099,12100.0
2013-07-16 12:45:00,49.38,49.4,49.36,49.37,2800.0,45.099,45.1173,45.0808,45.0899,2800.0
2013-07-16 12:50:00,49.38,49.4,49.32,49.38,4500.0,45.099,45.1173,45.0442,45.099,4500.0
2013-07-16 12:55:00,49.38,49.38,49.35,49.38,2300.0,45.099,45.099,45.0716,45.099,2300.0
2013-07-16 13:00:00,49.34,49.36,49.3,49.32,3500.0,45.0625,45.0808,45.026,45.0442,3500.0
2013-07-16 13:05:00,49.33,49.33,49.27,49.27,1000.0,45.0534,45.0534,44.9986,44.9986,1000.0
2013-07-16 13:10:00,49.29,49.31,49.27,49.27,1600.0,45.0168,45.0351,44.9986,44.9986,1600.0
2013-07-16 13:15:00,49.25,49.25,49.18,49.2,2300.0,44.9803,44.9803,44.9164,44.9346,2300.0
2013-07-16 13:20:00,49.2,49.23,49.15,49.15,3100.0,44.9346,44.962,44.889,44.889,3100.0
2013-07-16 13:25:00,49.17,49.21,49.1,49.1,5000.0,44.9072,44.9438,44.8433,44.8433,5000.0
2013-07-16 13:30:00,49.1,49.1,49.05,49.07,2900.0,44.8433,44.8433,44.7976,44.8159,2900.0
2013-07-16 13:35:00,49.12,49.17,49.08,49.17,4400.0,44.8616,44.9072,44.825,44.9072,4400.0
2013-07-16 13:40:00,49.19,49.22,49.16,49.16,6700.0,44.9255,44.9529,44.8981,44.8981,6700.0
2013-07-16 13:45:00,49.15,49.22,49.14,49.22,2000.0,44.889,44.9529,44.8798,44.9529,2000.0
2013-07-16 13:50:00,49.18,49.18,49.14,49.16,2200.0,44.9164,44.9164,44.8798,44.8981,2200.0
2013-07-16 13:55:00,49.19,49.23,49.18,49.22,1100.0,44.9255,44.962,44.9164,44.9529,1100.0
2013-07-16 14:00:00,49.22,49.28,49.2,49.24,3000.0,44.9529,45.0077,44.9346,44.9712,3000.0
2013-07-16 14:05:00,49.27,49.29,49.21,49.25,4300.0,44.9986,45.0168,44.9438,44.9803,4300.0
2013-07-16 14:10:00,49.24,49.29,49.22,49.27,11100.0,44.9712,45.0168,44.9529,44.9986,11100.0
2013-07-16 14:15:00,49.25,49.27,49.21,49.22,8700.0,44.9803,44.9986,44.9438,44.9529,8700.0
2013-07-16 14:20:00,49.22,49.23,49.18,49.2,9200.0,44.9529,44.962,44.9164,44.9346,9200.0
2013-07-16 14:25:00,49.19,49.22,49.18,49.2,4400.0,44.9255,44.9529,44.9164,44.9346,4400.0
2013-07-16 14:30:00,49.22,49.22,49.16,49.17,7900.0,44.9529,44.9529,44.8981,44.9072,7900.0
2013-07-16 14:35:00,49.14,49.18,49.14,49.17,900.0,44.8798,44.9164,44.8798,44.9072,900.0
2013-07-16 14:40:00,49.15,49.17,49.12,49.13,5100.0,44.889,44.9072,44.8616,44.8707,5100.0
2013-07-16 14:45:00,49.12,49.21,49.12,49.21,1200.0,44.8616,44.9438,44.8616,44.9438,1200.0
2013-07-16 14:50:00,49.18,49.24,49.18,49.21,3100.0,44.9164,44.9712,44.9164,44.9438,3100.0
2013-07-16 14:55:00,49.23,49.23,49.19,49.2,1600.0,44.962,44.962,44.9255,44.9346,1600.0
2013-07-16 15:00:00,49.19,49.19,49.11,49.14,2500.0,44.9255,44.9255,44.8524,44.8798,2500.0
2013-07-16 15:05:00,49.15,49.16,49.12,49.16,1700.0,44.889,44.8981,44.8616,44.8981,1700.0
2013-07-16 15:10:00,49.15,49.21,49.14,49.17,1400.0,44.889,44.9438,44.8798,44.9072,1400.0
2013-07-16 15:15:00,49.16,49.21,49.03,49.04,12500.0,44.8981,44.9438,44.7794,44.7885,12500.0
2013-07-16 15:20:00,49.04,49.19,49.04,49.16,5300.0,44.7885,44.9255,44.7885,44.8981,5300.0
2013-07-16 15:25:00,49.15,49.16,49.07,49.1,9300.0,44.889,44.8981,44.8159,44.8433,9300.0
2013-07-16 15:30:00,49.12,49.18,49.09,49.15,2900.0,44.8616,44.9164,44.8342,44.889,2900.0
2013-07-16 15:35:00,49.16,49.24,49.16,49.21,4700.0,44.8981,44.9712,44.8981,44.9438,4700.0
2013-07-16 15:40:00,49.21,49.21,49.14,49.18,5800.0,44.9438,44.9438,44.8798,44.9164,5800.0
2013-07-16 15:45:00,49.17,49.25,49.16,49.19,10300.0,44.9072,44.9803,44.8981,44.9255,10300.0
2013-07-16 15:50:00,49.17,49.18,49.13,49.16,9800.0,44.9072,44.9164,44.8707,44.8981,9800.0
2013-07-16 15:55:00,49.18,49.25,49.15,49.25,15500.0,44.9164,44.9803,44.889,44.9803,15500.0
2013-07-17 09:30:00,49.44,49.61,49.26,49.58,15500.0,45.1538,45.3091,44.9894,45.2817,15500.0
2013-07-17 09:35:00,49.56,49.56,49.28,49.31,2800.0,45.2634,45.2634,45.0077,45.0351,2800.0
2013-07-17 09:40:00,49.33,49.42,49.33,49.41,700.0,45.0534,45.1356,45.0534,45.1264,700.0
2013-07-17 09:45:00,49.41,49.46,49.23,49.29,3600.0,45.1264,45.1721,44.962,45.0168,3600.0
2013-07-17 09:50:00,49.3,49.34,49.26,49.34,2900.0,45.026,45.0625,44.9894,45.0625,2900.0
2013-07-17 09:55:00,49.36,49.61,49.34,49.61,7600.0,45.0808,45.3091,45.0625,45.3091,7600.0
2013-07-17 10:00:00,49.57,49.74,49.51,49.74,6500.0,45.2726,45.4278,45.2178,45.4278,6500.0
2013-07-17 10:05:00,49.75,49.75,49.66,49.66,1500.0,45.4369,45.4369,45.3548,45.3548,1500.0
2013-07-17 10:10:00,49.69,49.81,49.68,49.77,13200.0,45.3822,45.4917,45.373,45.4552,13200.0
2013-07-17 10:15:00,49.76,49.95,49.75,49.9,5700.0,45.4461,45.6196,45.4369,45.5739,5700.0
2013-07-17 10:20:00,49.93,50.04,49.91,49.99,6600.0,45.6013,45.7018,45.5831,45.6561,6600.0
2013-07-17 10:25:00,49.99,50.09,49.98,50.07,2100.0,45.6561,45.7475,45.647,45.7292,2100.0
2013-07-17 10:30:00,50.06,50.06,49.99,50.05,2300.0,45.7201,45.7201,45.6561,45.7109,2300.0
2013-07-17 10:35:00,50.1,50.15,50.0,50.0,3100.0,45.7566,45.8023,45.6653,45.6653,3100.0
2013-07-17 10:40:00,49.98,49.98,49.78,49.78,2700.0,45.647,45.647,45.4643,45.4643,2700.0
2013-07-17 10:45:00,49.81,49.84,49.65,49.68,1100.0,45.4917,45.5191,45.3456,45.373,1100.0
2013-07-17 10:50:00,49.73,49.84,49.72,49.84,3100.0,45.4187,45.5191,45.4096,45.5191,3100.0
2013-07-17 10:55:00,49.81,49.89,49.76,49.85,2800.0,45.4917,45.5648,45.4461,45.5283,2800.0
2013-07-17 11:00:00,49.89,50.0,49.82,49.93,15100.0,45.5648,45.6653,45.5009,45.6013,15100.0
2013-07-17 11:05:00,49.92,49.95,49.86,49.92,2700.0,45.5922,45.6196,45.5374,45.5922,2700.0
2013-07-17 11:10:00,49.93,49.99,49.91,49.99,2800.0,45.6013,45.6561,45.5831,45.6561,2800.0
2013-07-17 11:15:00,49.99,50.16,49.99,50.16,6600.0,45.6561,45.8114,45.6561,45.8114,6600.0
2013-07-17 11:20:00,50.16,50.17,49.94,49.94,7700.0,45.8114,45.8205,45.6105,45.6105,7700.0
2013-07-17 11:25:00,49.96,49.96,49.91,49.91,900.0,45.6287,45.6287,45.5831,45.5831,900.0
2013-07-17 11:30:00,49.97,50.01,49.93,50.01,8600.0,45.6379,45.6744,45.6013,45.6744,8600.0
2013-07-17 11:35:00,50.01,50.05,49.91,49.91,11700.0,45.6744,45.7109,45.5831,45.5831,11700.0
2013-07-17 11:40:00,49.94,50.06,49.93,50.01,7000.0,45.6105,45.7201,45.6013,45.6744,7000.0
2013-07-17 11:45:00,50.0,50.02,50.0,50.01,1100.0,45.6653,45.6835,45.6653,45.6744,1100.0
2013-07-17 11:50:00,50.0,50.0,49.96,49.96,1000.0,45.6653,45.6653,45.6287,45.6287,1000.0
2013-07-17 11:55:00,49.93,50.03,49.93,50.03,2700.0,45.6013,45.6927,45.6013,45.6927,2700.0
2013-07-17 12:00:00,50.03,50.1,50.01,50.09,2600.0,45.6927,45.7566,45.6744,45.7475,2600.0
2013-07-17 12:05:00,50.07,50.14,50.06,50.14,700.0,45.7292,45.7931,45.7201,45.7931,700.0
2013-07-17 12:10:00,50.15,50.28,50.15,50.27,1500.0,45.8023,45.921,45.8023,45.9119,1500.0
2013-07-17 12:15:00,50.28,50.29,50.23,50.26,2800.0,45.921,45.9301,45.8753,45.9027,2800.0
2013-07-17 12:20:00,50.27,50.27,50.25,50.27,700.0,45.9119,45.9119,45.8936,45.9119,700.0
2013-07-17 12:25:00,50.22,50.25,50.16,50.16,2700.0,45.8662,45.8936,45.8114,45.8114,2700.0
2013-07-17 12:30:00,50.18,50.21,50.14,50.17,6900.0,45.8297,45.8571,45.7931,45.8205,6900.0
2013-07-17 12:35:00,50.18,50.18,50.13,50.13,1500.0,45.8297,45.8297,45.784,45.784,1500.0
2013-07-17 12:40:00,50.13,50.24,50.13,50.22,2400.0,45.784,45.8845,45.784,45.8662,2400.0
2013-07-17 12:45:00,50.25,50.27,50.18,50.18,5000.0,45.8936,45.9119,45.8297,45.8297,5000.0
2013-07-17 12:50:00,50.21,50.22,50.12,50.12,2200.0,45.8571,45.8662,45.7749,45.7749,2200.0
2013-07-17 12:55:00,50.08,50.14,50.08,50.11,1200.0,45.7383,45.7931,45.7383,45.7657,1200.0
2013-07-17 13:00:00,50.1,50.11,50.03,50.09,8800.0,45.7566,45.7657,45.6927,45.7475,8800.0
2013-07-17 13:05:00,50.07,50.08,50.0,50.04,2600.0,45.7292,45.7383,45.6653,45.7018,2600.0
2013-07-17 13:10:00,50.04,50.12,50.04,50.12,1000.0,45.7018,45.7749,45.7018,45.7749,1000.0
2013-07-17 13:15:00,50.12,50.19,50.12,50.18,3200.0,45.7749,45.8388,45.7749,45.8297,3200.0
2013-07-17 13:20:00,50.18,50.18,50.13,50.13,3300.0,45.8297,45.8297,45.784,45.784,3300.0
2013-07-17 13:25:00,50.08,50.09,50.0,50.01,1600.0,45.7383,45.7475,45.6653,45.6744,1600.0
2013-07-17 13:30:00,50.02,50.06,50.0,50.06,1200.0,45.6835,45.7201,45.6653,45.7201,1200.0
2013-07-17 13:35:00,50.03,50.09,50.02,50.03,2200.0,45.6927,45.7475,45.6835,45.6927,2200.0
2013-07-17 13:40:00,50.07,50.07,50.07,50.07,200.0,45.7292,45.7292,45.7292,45.7292,200.0
2013-07-17 13:45:00,50.07,50.1,50.02,50.06,1900.0,45.7292,45.7566,45.6835,45.7201,1900.0
2013-07-17 13:50:00,50.09,50.17,50.09,50.16,3600.0,45.7475,45.8205,45.7475,45.8114,3600.0
2013-07-17 13:55:00,50.17,50.17,50.12,50.14,1500.0,45.8205,45.8205,45.7749,45.7931,1500.0
2013-07-17 14:00:00,50.14,50.14,50.04,50.05,13800.0,45.7931,45.7931,45.7018,45.7109,13800.0
2013-07-17 14:05:00,50.05,50.16,50.05,50.16,1000.0,45.7109,45.8114,45.7109,45.8114,1000.0
2013-07-17 14:10:00,50.16,50.24,50.16,50.2,2200.0,45.8114,45.8845,45.8114,45.8479,2200.0
2013-07-17 14:15:00,50.18,50.19,50.16,50.16,700.0,45.8297,45.8388,45.8114,45.8114,700.0
2013-07-17 14:20:00,50.21,50.22,50.15,50.21,1300.0,45.8571,45.8662,45.8023,45.8571,1300.0
2013-07-17 14:25:00,50.2,50.23,50.17,50.22,1400.0,45.8479,45.8753,45.8205,45.8662,1400.0
2013-07-17 14:30:00,50.19,50.21,50.14,50.15,1900.0,45.8388,45.8571,45.7931,45.8023,1900.0
2013-07-17 14:35:00,50.15,50.15,50.12,50.13,1300.0,45.8023,45.8023,45.7749,45.784,1300.0
2013-07-17 14:40:00,50.13,50.15,50.09,50.09,1500.0,45.784,45.8023,45.7475,45.7475,1500.0
2013-07-17 14:45:00,50.07,50.09,50.06,50.07,2000.0,45.7292,45.7475,45.7201,45.7292,2000.0
2013-07-17 14:50:00,50.07,50.07,50.05,50.07,1200.0,45.7292,45.7292,45.7109,45.7292,1200.0
2013-07-17 14:55:00,50.07,50.08,50.03,50.03,2400.0,45.7292,45.7383,45.6927,45.6927,2400.0
2013-07-17 15:00:00,50.04,50.09,50.02,50.02,16600.0,45.7018,45.7475,45.6835,45.6835,16600.0
2013-07-17 15:05:00,50.04,50.06,50.01,50.01,1900.0,45.7018,45.7201,45.6744,45.6744,1900.0
2013-07-17 15:10:00,50.02,50.02,49.99,50.0,3200.0,45.6835,45.6835,45.6561,45.6653,3200.0
2013-07-17 15:15:00,49.99,50.01,49.96,50.0,3500.0,45.6561,45.6744,45.6287,45.6653,3500.0
2013-07-17 15:20:00,50.01,50.01,49.96,49.98,2800.0,45.6744,45.6744,45.6287,45.647,2800.0
2013-07-17 15:25:00,49.98,50.05,49.98,49.98,2700.0,45.647,45.7109,45.647,45.647,2700.0
2013-07-17 15:30:00,49.97,49.98,49.87,49.87,3800.0,45.6379,45.647,45.5465,45.5465,3800.0
2013-07-17 15:35:00,49.91,50.06,49.91,50.04,2500.0,45.5831,45.7201,45.5831,45.7018,2500.0
2013-07-17 15:40:00,50.05,50.07,50.0,50.03,3500.0,45.7109,45.7292,45.6653,45.6927,3500.0
2013-07-17 15:45:00,50.03,50.09,50.02,50.05,14400.0,45.6927,45.7475,45.6835,45.7109,14400.0
2013-07-17 15:50:00,50.05,50.08,50.0,50.02,15400.0,45.7109,45.7383,45.6653,45.6835,15400.0
2013-07-17 15:55:00,50.03,50.06,49.93,49.96,23100.0,45.6927,45.7201,45.6013,45.6287,23100.0
2013-07-18 09:30:00,50.09,50.31,50.01,50.17,26900.0,45.7475,45.9484,45.6744,45.8205,26900.0
2013-07-18 09:35:00,50.09,50.26,50.0,50.14,9500.0,45.7475,45.9027,45.6653,45.7931,9500.0
2013-07-18 09:40:00,50.13,50.31,49.99,50.2,8200.0,45.784,45.9484,45.6561,45.8479,8200.0
2013-07-18 09:45:00,50.22,50.35,50.11,50.31,3900.0,45.8662,45.9849,45.7657,45.9484,3900.0
2013-07-18 09:50:00,50.23,50.27,50.23,50.25,800.0,45.8753,45.9119,45.8753,45.8936,800.0
2013-07-18 09:55:00,50.22,50.34,50.1,50.34,17300.0,45.8662,45.9758,45.7566,45.9758,17300.0
2013-07-18 10:00:00,50.34,50.51,50.16,50.48,9600.0,45.9758,46.1311,45.8114,46.1037,9600.0
2013-07-18 10:05:00,50.42,50.56,50.4,50.52,6700.0,46.0489,46.1767,46.0306,46.1402,6700.0
2013-07-18 10:10:00,50.52,50.59,50.51,50.51,700.0,46.1402,46.2041,46.1311,46.1311,700.0
2013-07-18 10:15:00,50.55,50.66,50.5,50.62,17200.0,46.1676,46.2681,46.1219,46.2315,17200.0
2013-07-18 10:20:00,50.61,50.69,50.53,50.63,6100.0,46.2224,46.2955,46.1493,46.2407,6100.0
2013-07-18 10:25:00,50.67,50.81,50.63,50.79,5600.0,46.2772,46.4051,46.2407,46.3868,5600.0
2013-07-18 10:30:00,50.72,50.77,50.64,50.69,700.0,46.3229,46.3685,46.2498,46.2955,700.0
2013-07-18 10:35:00,50.76,50.83,50.72,50.8,9300.0,46.3594,46.4233,46.3229,46.3959,9300.0
2013-07-18 10:40:00,50.79,50.79,50.71,50.78,12700.0,46.3868,46.3868,46.3137,46.3777,12700.0
2013-07-18 10:45:00,50.78,50.81,50.75,50.75,7000.0,46.3777,46.4051,46.3503,46.3503,7000.0
2013-07-18 10:50:00,50.75,50.79,50.74,50.74,3300.0,46.3503,46.3868,46.3411,46.3411,3300.0
2013-07-18 10:55:00,50.68,50.68,50.54,50.54,1600.0,46.2863,46.2863,46.1585,46.1585,1600.0
2013-07-18 11:00:00,50.58,50.61,50.5,50.5,2100.0,46.195,46.2224,46.1219,46.1219,2100.0
2013-07-18 11:05:00,50.53,50.6,50.5,50.6,1600.0,46.1493,46.2133,46.1219,46.2133,1600.0
2013-07-18 11:10:00,50.6,50.63,50.6,50.63,900.0,46.2133,46.2407,46.2133,46.2407,900.0
2013-07-18 11:15:00,50.62,50.62,50.52,50.52,9800.0,46.2315,46.2315,46.1402,46.1402,9800.0
2013-07-18 11:20:00,50.52,50.55,50.51,50.55,2600.0,46.1402,46.1676,46.1311,46.1676,2600.0
2013-07-18 11:25:00,50.51,50.56,50.5,50.56,600.0,46.1311,46.1767,46.1219,46.1767,600.0
2013-07-18 11:30:00,50.56,50.6,50.56,50.56,1300.0,46.1767,46.2133,46.1767,46.1767,1300.0
2013-07-18 11:35:00,50.62,50.63,50.55,50.55,900.0,46.2315,46.2407,46.1676,46.1676,900.0
2013-07-18 11:40:00,50.54,50.58,50.54,50.58,500.0,46.1585,46.195,46.1585,46.195,500.0
2013-07-18 11:45:00,50.57,50.57,50.5,50.53,900.0,46.1859,46.1859,46.1219,46.1493,900.0
2013-07-18 11:50:00,50.53,50.53,50.41,50.41,1200.0,46.1493,46.1493,46.0397,46.0397,1200.0
2013-07-18 11:55:00,50.38,50.45,50.38,50.42,1500.0,46.0123,46.0763,46.0123,46.0489,1500.0
2013-07-18 12:00:00,50.41,50.41,50.34,50.34,200.0,46.0397,46.0397,45.9758,45.9758,200.0
2013-07-18 12:05:00,50.39,50.45,50.38,50.43,4400.0,46.0215,46.0763,46.0123,46.058,4400.0
2013-07-18 12:10:00,50.39,50.42,50.3,50.3,5500.0,46.0215,46.0489,45.9393,45.9393,5500.0
2013-07-18 12:15:00,50.31,50.4,50.31,50.4,600.0,45.9484,46.0306,45.9484,46.0306,600.0
2013-07-18 12:20:00,50.4,50.4,50.4,50.4,0.0,46.0306,46.0306,46.0306,46.0306,0.0
2013-07-18 12:25:00,50.34,50.34,50.33,50.33,400.0,45.9758,45.9758,45.9667,45.9667,400.0
2013-07-18 12:30:00,50.28,50.33,50.28,50.33,200.0,45.921,45.9667,45.921,45.9667,200.0
2013-07-18 12:35:00,50.35,50.37,50.27,50.37,700.0,45.9849,46.0032,45.9119,46.0032,700.0
2013-07-18 12:40:00,50.4,50.41,50.37,50.37,1000.0,46.0306,46.0397,46.0032,46.0032,1000.0
2013-07-18 12:45:00,50.3,50.38,50.3,50.38,1200.0,45.9393,46.0123,45.9393,46.0123,1200.0
2013-07-18 12:50:00,50.38,50.41,50.38,50.41,200.0,46.0123,46.0397,46.0123,46.0397,200.0
2013-07-18 12:55:00,50.48,50.48,50.43,50.44,800.0,46.1037,46.1037,46.058,46.0671,800.0
2013-07-18 13:00:00,50.45,50.47,50.39,50.4,4300.0,46.0763,46.0945,46.0215,46.0306,4300.0
2013-07-18 13:05:00,50.41,50.44,50.41,50.42,400.0,46.0397,46.0671,46.0397,46.0489,400.0
2013-07-18 13:10:00,50.4,50.44,50.4,50.44,200.0,46.0306,46.0671,46.0306,46.0671,200.0
2013-07-18 13:15:00,50.45,50.45,50.39,50.39,600.0,46.0763,46.0763,46.0215,46.0215,600.0
2013-07-18 13:20:00,50.47,50.47,50.4,50.41,800.0,46.0945,46.0945,46.0306,46.0397,800.0
2013-07-18 13:25:00,50.36,50.38,50.36,50.38,500.0,45.9941,46.0123,45.9941,46.0123,500.0
2013-07-18 13:30:00,50.38,50.38,50.32,50.32,1200.0,46.0123,46.0123,45.9575,45.9575,1200.0
2013-07-18 13:35:00,50.37,50.39,50.37,50.39,400.0,46.0032,46.0215,46.0032,46.0215,400.0
2013-07-18 13:40:00,50.37,50.41,50.36,50.36,600.0,46.0032,46.0397,45.9941,45.9941,600.0
2013-07-18 13:45:00,50.32,50.36,50.32,50.36,200.0,45.9575,45.9941,45.9575,45.9941,200.0
2013-07-18 13:50:00,50.29,50.29,50.23,50.23,3100.0,45.9301,45.9301,45.8753,45.8753,3100.0
2013-07-18 13:55:00,50.3,50.3,50.3,50.3,100.0,45.9393,45.9393,45.9393,45.9393,100.0
2013-07-18 14:00:00,50.34,50.36,50.33,50.34,700.0,45.9758,45.9941,45.9667,45.9758,700.0
2013-07-18 14:05:00,50.37,50.37,50.26,50.26,800.0,46.0032,46.0032,45.9027,45.9027,800.0
2013-07-18 14:10:00,50.28,50.29,50.25,50.26,1100.0,45.921,45.9301,45.8936,45.9027,1100.0
2013-07-18 14:15:00,50.31,50.35,50.25,50.29,1400.0,45.9484,45.9849,45.8936,45.9301,1400.0
2013-07-18 14:20:00,50.3,50.32,50.25,50.28,1000.0,45.9393,45.9575,45.8936,45.921,1000.0
2013-07-18 14:25:00,50.31,50.4,50.27,50.4,2000.0,45.9484,46.0306,45.9119,46.0306,2000.0
2013-07-18 14:30:00,50.43,50.46,50.36,50.46,2100.0,46.058,46.0854,45.9941,46.0854,2100.0
2013-07-18 14:35:00,50.45,50.45,50.41,50.44,2200.0,46.0763,46.0763,46.0397,46.0671,2200.0
2013-07-18 14:40:00,50.44,50.49,50.41,50.45,8900.0,46.0671,46.1128,46.0397,46.0763,8900.0
2013-07-18 14:45:00,50.44,50.47,50.4,50.4,2500.0,46.0671,46.0945,46.0306,46.0306,2500.0
2013-07-18 14:50:00,50.44,50.45,50.38,50.39,2300.0,46.0671,46.0763,46.0123,46.0215,2300.0
2013-07-18 14:55:00,50.45,50.46,50.43,50.44,2200.0,46.0763,46.0854,46.058,46.0671,2200.0
2013-07-18 15:00:00,50.45,50.46,50.37,50.37,4400.0,46.0763,46.0854,46.0032,46.0032,4400.0
2013-07-18 15:05:00,50.38,50.39,50.32,50.32,2900.0,46.0123,46.0215,45.9575,45.9575,2900.0
2013-07-18 15:10:00,50.32,50.34,50.28,50.28,3100.0,45.9575,45.9758,45.921,45.921,3100.0
2013-07-18 15:15:00,50.27,50.3,50.23,50.26,1300.0,45.9119,45.9393,45.8753,45.9027,1300.0
2013-07-18 15:20:00,50.3,50.34,50.27,50.31,3900.0,45.9393,45.9758,45.9119,45.9484,3900.0
2013-07-18 15:25:00,50.31,50.35,50.3,50.32,5700.0,45.9484,45.9849,45.9393,45.9575,5700.0
2013-07-18 15:30:00,50.34,50.38,50.31,50.31,9800.0,45.9758,46.0123,45.9484,45.9484,9800.0
2013-07-18 15:35:00,50.32,50.37,50.26,50.27,4800.0,45.9575,46.0032,45.9027,45.9119,4800.0
2013-07-18 15:40:00,50.27,50.29,50.23,50.29,2600.0,45.9119,45.9301,45.8753,45.9301,2600.0
2013-07-18 15:45:00,50.27,50.33,50.25,50.25,6500.0,45.9119,45.9667,45.8936,45.8936,6500.0
2013-07-18 15:50:00,50.25,50.3,50.18,50.2,21000.0,45.8936,45.9393,45.8297,45.8479,21000.0
2013-07-18 15:55:00,50.21,50.32,50.19,50.22,24000.0,45.8571,45.9575,45.8388,45.8662,24000.0
2013-07-19 09:30:00,50.29,50.32,50.24,50.26,81800.0,45.9301,45.9575,45.8845,45.9027,81800.0
2013-07-19 09:35:00,50.16,50.44,50.14,50.44,5800.0,45.8114,46.0671,45.7931,46.0671,5800.0
2013-07-19 09:40:00,50.41,50.46,50.26,50.35,9800.0,46.0397,46.0854,45.9027,45.9849,9800.0
2013-07-19 09:45:00,50.42,50.5,50.21,50.21,4400.0,46.0489,46.1219,45.8571,45.8571,4400.0
2013-07-19 09:50:00,50.25,50.5,50.25,50.5,2000.0,45.8936,46.1219,45.8936,46.1219,2000.0
2013-07-19 09:55:00,50.56,50.61,50.5,50.5,4400.0,46.1767,46.2224,46.1219,46.1219,4400.0
2013-07-19 10:00:00,50.48,50.7,50.48,50.62,6000.0,46.1037,46.3046,46.1037,46.2315,6000.0
2013-07-19 10:05:00,50.53,50.61,50.47,50.59,5200.0,46.1493,46.2224,46.0945,46.2041,5200.0
2013-07-19 10:10:00,50.59,50.75,50.53,50.74,8800.0,46.2041,46.3503,46.1493,46.3411,8800.0
2013-07-19 10:15:00,50.73,50.73,50.69,50.69,1600.0,46.332,46.332,46.2955,46.2955,1600.0
2013-07-19 10:20:00,50.64,50.64,50.58,50.58,1500.0,46.2498,46.2498,46.195,46.195,1500.0
2013-07-19 10:25:00,50.58,50.58,50.5,50.51,2400.0,46.195,46.195,46.1219,46.1311,2400.0
2013-07-19 10:30:00,50.54,50.68,50.54,50.68,2000.0,46.1585,46.2863,46.1585,46.2863,2000.0
2013-07-19 10:35:00,50.66,50.71,50.64,50.66,4300.0,46.2681,46.3137,46.2498,46.2681,4300.0
2013-07-19 10:40:00,50.66,50.66,50.61,50.64,700.0,46.2681,46.2681,46.2224,46.2498,700.0
2013-07-19 10:45:00,50.64,50.71,50.62,50.62,4600.0,46.2498,46.3137,46.2315,46.2315,4600.0
2013-07-19 10:50:00,50.67,50.84,50.67,50.78,4000.0,46.2772,46.4325,46.2772,46.3777,4000.0
2013-07-19 10:55:00,50.86,50.9,50.86,50.89,1500.0,46.4507,46.4873,46.4507,46.4781,1500.0
2013-07-19 11:00:00,50.89,50.91,50.84,50.88,3500.0,46.4781,46.4964,46.4325,46.469,3500.0
2013-07-19 11:05:00,50.84,50.84,50.75,50.76,800.0,46.4325,46.4325,46.3503,46.3594,800.0
2013-07-19 11:10:00,50.79,50.84,50.76,50.76,1900.0,46.3868,46.4325,46.3594,46.3594,1900.0
2013-07-19 11:15:00,50.74,50.74,50.72,50.73,900.0,46.3411,46.3411,46.3229,46.332,900.0
2013-07-19 11:20:00,50.76,50.79,50.75,50.78,1200.0,46.3594,46.3868,46.3503,46.3777,1200.0
2013-07-19 11:25:00,50.79,50.87,50.79,50.81,2100.0,46.3868,46.4599,46.3868,46.4051,2100.0
2013-07-19 11:30:00,50.81,50.86,50.79,50.84,1200.0,46.4051,46.4507,46.3868,46.4325,1200.0
2013-07-19 11:35:00,50.83,50.87,50.76,50.82,14400.0,46.4233,46.4599,46.3594,46.4142,14400.0
2013-07-19 11:40:00,50.82,50.85,50.81,50.81,3100.0,46.4142,46.4416,46.4051,46.4051,3100.0
2013-07-19 11:45:00,50.77,50.77,50.53,50.57,13900.0,46.3685,46.3685,46.1493,46.1859,13900.0
2013-07-19 11:50:00,50.53,50.53,50.36,50.38,7000.0,46.1493,46.1493,45.9941,46.0123,7000.0
2013-07-19 11:55:00,50.38,50.52,50.38,50.47,3800.0,46.0123,46.1402,46.0123,46.0945,3800.0
2013-07-19 12:00:00,50.51,50.55,50.44,50.52,8400.0,46.1311,46.1676,46.0671,46.1402,8400.0
2013-07-19 12:05:00,50.54,50.59,50.52,50.59,7300.0,46.1585,46.2041,46.1402,46.2041,7300.0
2013-07-19 12:10:00,50.59,50.64,50.5,50.5,11200.0,46.2041,46.2498,46.1219,46.1219,11200.0
2013-07-19 12:15:00,50.49,50.49,50.44,50.48,4300.0,46.1128,46.1128,46.0671,46.1037,4300.0
2013-07-19 12:20:00,50.53,50.53,50.45,50.5,6300.0,46.1493,46.1493,46.0763,46.1219,6300.0
2013-07-19 12:25:00,50.5,50.5,50.47,50.48,6800.0,46.1219,46.1219,46.0945,46.1037,6800.0
2013-07-19 12:30:00,50.47,50.5,50.47,50.5,3800.0,46.0945,46.1219,46.0945,46.1219,3800.0
2013-07-19 12:35:00,50.5,50.56,50.49,50.56,12200.0,46.1219,46.1767,46.1128,46.1767,12200.0
2013-07-19 12:40:00,50.57,50.57,50.45,50.45,8600.0,46.1859,46.1859,46.0763,46.0763,8600.0
2013-07-19 12:45:00,50.43,50.43,50.34,50.34,1700.0,46.058,46.058,45.9758,45.9758,1700.0
2013-07-19 12:50:00,50.32,50.32,50.26,50.26,3100.0,45.9575,45.9575,45.9027,45.9027,3100.0
2013-07-19 12:55:00,50.28,50.32,50.26,50.32,3000.0,45.921,45.9575,45.9027,45.9575,3000.0
2013-07-19 13:00:00,50.34,50.35,50.3,50.32,8500.0,45.9758,45.9849,45.9393,45.9575,8500.0
2013-07-19 13:05:00,50.33,50.35,50.26,50.28,2600.0,45.9667,45.9849,45.9027,45.921,2600.0
2013-07-19 13:10:00,50.3,50.33,50.3,50.33,3700.0,45.9393,45.9667,45.9393,45.9667,3700.0
2013-07-19 13:15:00,50.3,50.38,50.3,50.35,3700.0,45.9393,46.0123,45.9393,45.9849,3700.0
2013-07-19 13:20:00,50.37,50.44,50.35,50.44,2600.0,46.0032,46.0671,45.9849,46.0671,2600.0
2013-07-19 13:25:00,50.45,50.49,50.42,50.45,7000.0,46.0763,46.1128,46.0489,46.0763,7000.0
2013-07-19 13:30:00,50.42,50.45,50.37,50.37,1600.0,46.0489,46.0763,46.0032,46.0032,1600.0
2013-07-19 13:35:00,50.38,50.41,50.31,50.33,5800.0,46.0123,46.0397,45.9484,45.9667,5800.0
2013-07-19 13:40:00,50.35,50.35,50.29,50.29,2400.0,45.9849,45.9849,45.9301,45.9301,2400.0
2013-07-19 13:45:00,50.29,50.37,50.29,50.37,7400.0,45.9301,46.0032,45.9301,46.0032,7400.0
2013-07-19 13:50:00,50.37,50.52,50.37,50.52,3800.0,46.0032,46.1402,46.0032,46.1402,3800.0
2013-07-19 13:55:00,50.52,50.55,50.52,50.55,2800.0,46.1402,46.1676,46.1402,46.1676,2800.0
2013-07-19 14:00:00,50.55,50.59,50.37,50.41,11100.0,46.1676,46.2041,46.0032,46.0397,11100.0
2013-07-19 14:05:00,50.41,50.47,50.41,50.41,3400.0,46.0397,46.0945,46.0397,46.0397,3400.0
2013-07-19 14:10:00,50.46,50.49,50.43,50.44,5600.0,46.0854,46.1128,46.058,46.0671,5600.0
2013-07-19 14:15:00,50.38,50.41,50.37,50.39,5200.0,46.0123,46.0397,46.0032,46.0215,5200.0
2013-07-19 14:20:00,50.37,50.41,50.35,50.39,5900.0,46.0032,46.0397,45.9849,46.0215,5900.0
2013-07-19 14:25:00,50.39,50.45,50.39,50.45,4600.0,46.0215,46.0763,46.0215,46.0763,4600.0
2013-07-19 14:30:00,50.45,50.45,50.38,50.44,7400.0,46.0763,46.0763,46.0123,46.0671,7400.0
2013-07-19 14:35:00,50.44,50.48,50.38,50.4,10500.0,46.0671,46.1037,46.0123,46.0306,10500.0
2013-07-19 14:40:00,50.39,50.39,50.33,50.35,8600.0,46.0215,46.0215,45.9667,45.9849,8600.0
2013-07-19 14:45:00,50.39,50.43,50.35,50.36,3600.0,46.0215,46.058,45.9849,45.9941,3600.0
2013-07-19 14:50:00,50.36,50.41,50.35,50.41,4300.0,45.9941,46.0397,45.9849,46.0397,4300.0
2013-07-19 14:55:00,50.44,50.47,50.39,50.39,8500.0,46.0671,46.0945,46.0215,46.0215,8500.0
2013-07-19 15:00:00,50.4,50.46,50.4,50.44,6700.0,46.0306,46.0854,46.0306,46.0671,6700.0
2013-07-19 15:05:00,50.45,50.46,50.39,50.4,9100.0,46.0763,46.0854,46.0215,46.0306,9100.0
2013-07-19 15:10:00,50.39,50.44,50.39,50.43,8500.0,46.0215,46.0671,46.0215,46.058,8500.0
2013-07-19 15:15:00,50.44,50.47,50.38,50.38,9300.0,46.0671,46.0945,46.0123,46.0123,9300.0
2013-07-19 15:20:00,50.41,50.44,50.36,50.39,12200.0,46.0397,46.0671,45.9941,46.0215,12200.0
2013-07-19 15:25:00,50.39,50.4,50.38,50.4,4800.0,46.0215,46.0306,46.0123,46.0306,4800.0
2013-07-19 15:30:00,50.39,50.43,50.36,50.4,18300.0,46.0215,46.058,45.9941,46.0306,18300.0
2013-07-19 15:35:00,50.42,50.43,50.38,50.4,9200.0,46.0489,46.058,46.0123,46.0306,9200.0
2013-07-19 15:40:00,50.4,50.43,50.38,50.4,14600.0,46.0306,46.058,46.0123,46.0306,14600.0
2013-07-19 15:45:00,50.41,50.45,50.38,50.39,16100.0,46.0397,46.0763,46.0123,46.0215,16100.0
2013-07-19 15:50:00,50.39,50.4,50.34,50.35,15300.0,46.0215,46.0306,45.9758,45.9849,15300.0
2013-07-19 15:55:00,50.36,50.51,50.36,50.49,42000.0,45.9941,46.1311,45.9941,46.1128,42000.0
2013-07-22 09:30:00,50.56,50.66,50.45,50.53,8600.0,46.1767,46.2681,46.0763,46.1493,8600.0
2013-07-22 09:35:00,50.65,50.65,50.65,50.65,100.0,46.2589,46.2589,46.2589,46.2589,100.0
2013-07-22 09:40:00,50.6,50.6,50.49,50.5,1200.0,46.2133,46.2133,46.1128,46.1219,1200.0
2013-07-22 09:45:00,50.51,50.59,50.45,50.49,1500.0,46.1311,46.2041,46.0763,46.1128,1500.0
2013-07-22 09:50:00,50.49,50.56,50.46,50.46,1900.0,46.1128,46.1767,46.0854,46.0854,1900.0
2013-07-22 09:55:00,50.45,50.45,50.29,50.38,9100.0,46.0763,46.0763,45.9301,46.0123,9100.0
2013-07-22 10:00:00,50.29,50.32,50.22,50.22,1400.0,45.9301,45.9575,45.8662,45.8662,1400.0
2013-07-22 10:05:00,50.23,50.3,50.23,50.3,1400.0,45.8753,45.9393,45.8753,45.9393,1400.0
2013-07-22 10:10:00,50.38,50.55,50.38,50.46,9200.0,46.0123,46.1676,46.0123,46.0854,9200.0
2013-07-22 10:15:00,50.46,50.6,50.46,50.6,1300.0,46.0854,46.2133,46.0854,46.2133,1300.0
2013-07-22 10:20:00,50.59,50.59,50.55,50.56,1300.0,46.2041,46.2041,46.1676,46.1767,1300.0
2013-07-22 10:25:00,50.44,50.47,50.25,50.34,11200.0,46.0671,46.0945,45.8936,45.9758,11200.0
2013-07-22 10:30:00,50.35,50.37,50.31,50.34,600.0,45.9849,46.0032,45.9484,45.9758,600.0
2013-07-22 10:35:00,50.33,50.36,50.33,50.34,1100.0,45.9667,45.9941,45.9667,45.9758,1100.0
2013-07-22 10:40:00,50.4,50.4,50.37,50.38,1300.0,46.0306,46.0306,46.0032,46.0123,1300.0
2013-07-22 10:45:00,50.41,50.41,50.4,50.41,300.0,46.0397,46.0397,46.0306,46.0397,300.0
2013-07-22 10:50:00,50.4,50.4,50.29,50.29,1100.0,46.0306,46.0306,45.9301,45.9301,1100.0
2013-07-22 10:55:00,50.34,50.41,50.34,50.41,300.0,45.9758,46.0397,45.9758,46.0397,300.0
2013-07-22 11:00:00,50.4,50.58,50.39,50.55,1700.0,46.0306,46.195,46.0215,46.1676,1700.0
2013-07-22 11:05:00,50.58,50.61,50.57,50.57,1000.0,46.195,46.2224,46.1859,46.1859,1000.0
2013-07-22 11:10:00,50.6,50.63,50.59,50.63,1300.0,46.2133,46.2407,46.2041,46.2407,1300.0
2013-07-22 11:15:00,50.58,50.61,50.55,50.61,1200.0,46.195,46.2224,46.1676,46.2224,1200.0
2013-07-22 11:20:00,50.62,50.63,50.62,50.63,400.0,46.2315,46.2407,46.2315,46.2407,400.0
2013-07-22 11:25:00,50.65,50.76,50.63,50.74,2800.0,46.2589,46.3594,46.2407,46.3411,2800.0
2013-07-22 11:30:00,50.75,50.76,50.69,50.73,1800.0,46.3503,46.3594,46.2955,46.332,1800.0
2013-07-22 11:35:00,50.77,50.83,50.76,50.81,4200.0,46.3685,46.4233,46.3594,46.4051,4200.0
2013-07-22 11:40:00,50.78,50.81,50.78,50.81,600.0,46.3777,46.4051,46.3777,46.4051,600.0
2013-07-22 11:45:00,50.78,50.8,50.7,50.7,900.0,46.3777,46.3959,46.3046,46.3046,900.0
2013-07-22 11:50:00,50.72,50.72,50.62,50.63,1900.0,46.3229,46.3229,46.2315,46.2407,1900.0
2013-07-22 11:55:00,50.64,50.65,50.6,50.6,700.0,46.2498,46.2589,46.2133,46.2133,700.0
2013-07-22 12:00:00,50.63,50.63,50.53,50.57,2500.0,46.2407,46.2407,46.1493,46.1859,2500.0
2013-07-22 12:05:00,50.57,50.61,50.57,50.57,12000.0,46.1859,46.2224,46.1859,46.1859,12000.0
2013-07-22 12:10:00,50.58,50.58,50.51,50.55,17100.0,46.195,46.195,46.1311,46.1676,17100.0
2013-07-22 12:15:00,50.55,50.58,50.52,50.52,2800.0,46.1676,46.195,46.1402,46.1402,2800.0
2013-07-22 12:20:00,50.55,50.55,50.51,50.51,1400.0,46.1676,46.1676,46.1311,46.1311,1400.0
2013-07-22 12:25:00,50.53,50.53,50.43,50.48,3300.0,46.1493,46.1493,46.058,46.1037,3300.0
2013-07-22 12:30:00,50.48,50.56,50.42,50.42,1900.0,46.1037,46.1767,46.0489,46.0489,1900.0
2013-07-22 12:35:00,50.49,50.52,50.49,50.5,400.0,46.1128,46.1402,46.1128,46.1219,400.0
2013-07-22 12:40:00,50.51,50.57,50.5,50.52,13800.0,46.1311,46.1859,46.1219,46.1402,13800.0
2013-07-22 12:45:00,50.55,50.59,50.48,50.49,14500.0,46.1676,46.2041,46.1037,46.1128,14500.0
2013-07-22 12:50:00,50.5,50.5,50.46,50.46,3300.0,46.1219,46.1219,46.0854,46.0854,3300.0
2013-07-22 12:55:00,50.45,50.45,50.4,50.4,900.0,46.0763,46.0763,46.0306,46.0306,900.0
2013-07-22 13:00:00,50.48,50.48,50.46,50.46,200.0,46.1037,46.1037,46.0854,46.0854,200.0
2013-07-22 13:05:00,50.49,50.49,50.43,50.43,1300.0,46.1128,46.1128,46.058,46.058,1300.0
2013-07-22 13:10:00,50.42,50.43,50.35,50.35,800.0,46.0489,46.058,45.9849,45.9849,800.0
2013-07-22 13:15:00,50.37,50.41,50.34,50.36,1300.0,46.0032,46.0397,45.9758,45.9941,1300.0
2013-07-22 13:20:00,50.42,50.42,50.42,50.42,100.0,46.0489,46.0489,46.0489,46.0489,100.0
2013-07-22 13:25:00,50.36,50.39,50.34,50.37,7600.0,45.9941,46.0215,45.9758,46.0032,7600.0
2013-07-22 13:30:00,50.39,50.39,50.37,50.37,900.0,46.0215,46.0215,46.0032,46.0032,900.0
2013-07-22 13:35:00,50.36,50.39,50.36,50.39,300.0,45.9941,46.0215,45.9941,46.0215,300.0
2013-07-22 13:40:00,50.39,50.45,50.39,50.42,1800.0,46.0215,46.0763,46.0215,46.0489,1800.0
2013-07-22 13:45:00,50.42,50.42,50.4,50.4,600.0,46.0489,46.0489,46.0306,46.0306,600.0
2013-07-22 13:50:00,50.44,50.44,50.4,50.4,1400.0,46.0671,46.0671,46.0306,46.0306,1400.0
2013-07-22 13:55:00,50.42,50.45,50.42,50.43,1700.0,46.0489,46.0763,46.0489,46.058,1700.0
2013-07-22 14:00:00,50.42,50.49,50.42,50.46,2500.0,46.0489,46.1128,46.0489,46.0854,2500.0
2013-07-22 14:05:00,50.41,50.44,50.41,50.41,500.0,46.0397,46.0671,46.0397,46.0397,500.0
2013-07-22 14:10:00,50.44,50.49,50.42,50.47,1300.0,46.0671,46.1128,46.0489,46.0945,1300.0
2013-07-22 14:15:00,50.48,50.49,50.47,50.47,400.0,46.1037,46.1128,46.0945,46.0945,400.0
2013-07-22 14:20:00,50.46,50.49,50.41,50.41,2400.0,46.0854,46.1128,46.0397,46.0397,2400.0
2013-07-22 14:25:00,50.4,50.44,50.39,50.39,1300.0,46.0306,46.0671,46.0215,46.0215,1300.0
2013-07-22 14:30:00,50.39,50.39,50.31,50.31,2500.0,46.0215,46.0215,45.9484,45.9484,2500.0
2013-07-22 14:35:00,50.35,50.36,50.34,50.36,600.0,45.9849,45.9941,45.9758,45.9941,600.0
2013-07-22 14:40:00,50.34,50.42,50.33,50.41,1500.0,45.9758,46.0489,45.9667,46.0397,1500.0
2013-07-22 14:45:00,50.33,50.36,50.29,50.29,2100.0,45.9667,45.9941,45.9301,45.9301,2100.0
2013-07-22 14:50:00,50.29,50.38,50.29,50.34,2400.0,45.9301,46.0123,45.9301,45.9758,2400.0
2013-07-22 14:55:00,50.32,50.38,50.32,50.33,1900.0,45.9575,46.0123,45.9575,45.9667,1900.0
2013-07-22 15:00:00,50.34,50.36,50.27,50.27,1700.0,45.9758,45.9941,45.9119,45.9119,1700.0
2013-07-22 15:05:00,50.28,50.29,50.26,50.27,600.0,45.921,45.9301,45.9027,45.9119,600.0
2013-07-22 15:10:00,50.28,50.31,50.28,50.29,700.0,45.921,45.9484,45.921,45.9301,700.0
2013-07-22 15:15:00,50.31,50.35,50.27,50.3,1900.0,45.9484,45.9849,45.9119,45.9393,1900.0
2013-07-22 15:20:00,50.32,50.32,50.23,50.23,2300.0,45.9575,45.9575,45.8753,45.8753,2300.0
2013-07-22 15:25:00,50.22,50.27,50.22,50.27,900.0,45.8662,45.9119,45.8662,45.9119,900.0
2013-07-22 15:30:00,50.27,50.31,50.27,50.3,1300.0,45.9119,45.9484,45.9119,45.9393,1300.0
2013-07-22 15:35:00,50.3,50.3,50.19,50.2,2700.0,45.9393,45.9393,45.8388,45.8479,2700.0
2013-07-22 15:40:00,50.21,50.23,50.2,50.2,4700.0,45.8571,45.8753,45.8479,45.8479,4700.0
2013-07-22 15:45:00,50.21,50.29,50.15,50.17,18500.0,45.8571,45.9301,45.8023,45.8205,18500.0
2013-07-22 15:50:00,50.18,50.27,50.17,50.26,7100.0,45.8297,45.9119,45.8205,45.9027,7100.0
2013-07-22 15:55:00,50.27,50.3,50.21,50.21,22700.0,45.9119,45.9393,45.8571,45.8571,22700.0
2013-07-23 09:30:00,50.45,50.47,50.45,50.47,4200.0,46.0763,46.0945,46.0763,46.0945,4200.0
2013-07-23 09:35:00,50.44,50.49,50.28,50.33,2800.0,46.0671,46.1128,45.921,45.9667,2800.0
2013-07-23 09:40:00,50.46,50.46,50.36,50.37,300.0,46.0854,46.0854,45.9941,46.0032,300.0
2013-07-23 09:45:00,50.42,50.5,50.39,50.5,600.0,46.0489,46.1219,46.0215,46.1219,600.0
2013-07-23 09:50:00,50.5,50.6,50.45,50.45,7200.0,46.1219,46.2133,46.0763,46.0763,7200.0
2013-07-23 09:55:00,50.43,50.54,50.4,50.48,2400.0,46.058,46.1585,46.0306,46.1037,2400.0
2013-07-23 10:00:00,50.5,50.59,50.48,50.48,3500.0,46.1219,46.2041,46.1037,46.1037,3500.0
2013-07-23 10:05:00,50.47,50.49,50.32,50.37,21700.0,46.0945,46.1128,45.9575,46.0032,21700.0
2013-07-23 10:10:00,50.33,50.57,50.33,50.57,800.0,45.9667,46.1859,45.9667,46.1859,800.0
2013-07-23 10:15:00,50.57,50.57,50.48,50.49,1500.0,46.1859,46.1859,46.1037,46.1128,1500.0
2013-07-23 10:20:00,50.44,50.49,50.34,50.34,1700.0,46.0671,46.1128,45.9758,45.9758,1700.0
2013-07-23 10:25:00,50.37,50.49,50.37,50.42,4700.0,46.0032,46.1128,46.0032,46.0489,4700.0
2013-07-23 10:30:00,50.41,50.44,50.34,50.34,1800.0,46.0397,46.0671,45.9758,45.9758,1800.0
2013-07-23 10:35:00,50.34,50.34,50.27,50.27,1100.0,45.9758,45.9758,45.9119,45.9119,1100.0
2013-07-23 10:40:00,50.27,50.29,50.09,50.09,1400.0,45.9119,45.9301,45.7475,45.7475,1400.0
2013-07-23 10:45:00,50.1,50.15,50.07,50.14,2900.0,45.7566,45.8023,45.7292,45.7931,2900.0
2013-07-23 10:50:00,50.12,50.17,50.0,50.17,4000.0,45.7749,45.8205,45.6653,45.8205,4000.0
2013-07-23 10:55:00,50.09,50.12,49.99,50.03,2700.0,45.7475,45.7749,45.6561,45.6927,2700.0
2013-07-23 11:00:00,49.99,50.01,49.88,49.9,2000.0,45.6561,45.6744,45.5557,45.5739,2000.0
2013-07-23 11:05:00,49.88,49.94,49.88,49.94,1100.0,45.5557,45.6105,45.5557,45.6105,1100.0
2013-07-23 11:10:00,49.95,50.0,49.87,49.87,2500.0,45.6196,45.6653,45.5465,45.5465,2500.0
2013-07-23 11:15:00,49.86,49.89,49.81,49.89,4500.0,45.5374,45.5648,45.4917,45.5648,4500.0
2013-07-23 11:20:00,49.89,49.99,49.89,49.98,800.0,45.5648,45.6561,45.5648,45.647,800.0
2013-07-23 11:25:00,49.93,49.94,49.9,49.91,1400.0,45.6013,45.6105,45.5739,45.5831,1400.0
2013-07-23 11:30:00,49.95,49.96,49.95,49.95,400.0,45.6196,45.6287,45.6196,45.6196,400.0
2013-07-23 11:35:00,49.9,49.93,49.82,49.87,1900.0,45.5739,45.6013,45.5009,45.5465,1900.0
2013-07-23 11:40:00,49.83,49.9,49.81,49.86,1500.0,45.51,45.5739,45.4917,45.5374,1500.0
2013-07-23 11:45:00,49.88,49.88,49.82,49.83,800.0,45.5557,45.5557,45.5009,45.51,800.0
2013-07-23 11:50:00,49.86,49.86,49.81,49.86,700.0,45.5374,45.5374,45.4917,45.5374,700.0
2013-07-23 11:55:00,49.84,49.86,49.81,49.81,1100.0,45.5191,45.5374,45.4917,45.4917,1100.0
2013-07-23 12:00:00,49.82,49.83,49.73,49.8,1800.0,45.5009,45.51,45.4187,45.4826,1800.0
2013-07-23 12:05:00,49.77,49.87,49.77,49.81,1100.0,45.4552,45.5465,45.4552,45.4917,1100.0
2013-07-23 12:10:00,49.8,49.9,49.8,49.84,2000.0,45.4826,45.5739,45.4826,45.5191,2000.0
2013-07-23 12:15:00,49.81,49.92,49.8,49.87,1800.0,45.4917,45.5922,45.4826,45.5465,1800.0
2013-07-23 12:20:00,49.87,49.89,49.84,49.84,600.0,45.5465,45.5648,45.5191,45.5191,600.0
2013-07-23 12:25:00,49.83,49.87,49.83,49.84,800.0,45.51,45.5465,45.51,45.5191,800.0
2013-07-23 12:30:00,49.84,49.85,49.78,49.78,1000.0,45.5191,45.5283,45.4643,45.4643,1000.0
2013-07-23 12:35:00,49.79,49.82,49.79,49.8,800.0,45.4735,45.5009,45.4735,45.4826,800.0
2013-07-23 12:40:00,49.79,49.79,49.79,49.79,200.0,45.4735,45.4735,45.4735,45.4735,200.0
2013-07-23 12:45:00,49.83,49.83,49.78,49.78,1700.0,45.51,45.51,45.4643,45.4643,1700.0
2013-07-23 12:50:00,49.83,49.83,49.78,49.78,200.0,45.51,45.51,45.4643,45.4643,200.0
2013-07-23 12:55:00,49.83,49.88,49.82,49.82,2200.0,45.51,45.5557,45.5009,45.5009,2200.0
2013-07-23 13:00:00,49.89,49.96,49.83,49.94,2700.0,45.5648,45.6287,45.51,45.6105,2700.0
2013-07-23 13:05:00,49.94,50.01,49.92,49.92,2400.0,45.6105,45.6744,45.5922,45.5922,2400.0
2013-07-23 13:10:00,49.92,49.95,49.9,49.94,2300.0,45.5922,45.6196,45.5739,45.6105,2300.0
2013-07-23 13:15:00,49.95,50.02,49.94,50.0,1500.0,45.6196,45.6835,45.6105,45.6653,1500.0
2013-07-23 13:20:00,50.02,50.02,50.01,50.01,500.0,45.6835,45.6835,45.6744,45.6744,500.0
2013-07-23 13:25:00,50.04,50.08,50.0,50.04,1700.0,45.7018,45.7383,45.6653,45.7018,1700.0
2013-07-23 13:30:00,50.07,50.12,50.05,50.12,400.0,45.7292,45.7749,45.7109,45.7749,400.0
2013-07-23 13:35:00,50.12,50.13,50.09,50.13,1100.0,45.7749,45.784,45.7475,45.784,1100.0
2013-07-23 13:40:00,50.13,50.16,50.08,50.15,1300.0,45.784,45.8114,45.7383,45.8023,1300.0
2013-07-23 13:45:00,50.17,50.18,50.13,50.13,1100.0,45.8205,45.8297,45.784,45.784,1100.0
2013-07-23 13:50:00,50.17,50.19,50.13,50.14,900.0,45.8205,45.8388,45.784,45.7931,900.0
2013-07-23 13:55:00,50.12,50.13,50.08,50.09,1300.0,45.7749,45.784,45.7383,45.7475,1300.0
2013-07-23 14:00:00,50.09,50.12,50.09,50.09,1100.0,45.7475,45.7749,45.7475,45.7475,1100.0
2013-07-23 14:05:00,50.11,50.11,50.04,50.05,400.0,45.7657,45.7657,45.7018,45.7109,400.0
2013-07-23 14:10:00,50.03,50.05,50.01,50.05,1800.0,45.6927,45.7109,45.6744,45.7109,1800.0
2013-07-23 14:15:00,50.02,50.08,50.02,50.08,900.0,45.6835,45.7383,45.6835,45.7383,900.0
2013-07-23 14:20:00,50.07,50.07,50.01,50.04,1700.0,45.7292,45.7292,45.6744,45.7018,1700.0
2013-07-23 14:25:00,50.02,50.04,49.96,49.96,4800.0,45.6835,45.7018,45.6287,45.6287,4800.0
2013-07-23 14:30:00,49.96,49.96,49.91,49.93,4100.0,45.6287,45.6287,45.5831,45.6013,4100.0
2013-07-23 14:35:00,49.94,49.97,49.8,49.81,1600.0,45.6105,45.6379,45.4826,45.4917,1600.0
2013-07-23 14:40:00,49.79,49.79,49.68,49.79,8000.0,45.4735,45.4735,45.373,45.4735,8000.0
2013-07-23 14:45:00,49.79,50.02,49.79,50.02,11400.0,45.4735,45.6835,45.4735,45.6835,11400.0
2013-07-23 14:50:00,50.02,50.04,49.94,49.94,15500.0,45.6835,45.7018,45.6105,45.6105,15500.0
2013-07-23 14:55:00,49.94,49.94,49.9,49.9,2100.0,45.6105,45.6105,45.5739,45.5739,2100.0
2013-07-23 15:00:00,49.91,49.93,49.9,49.91,2200.0,45.5831,45.6013,45.5739,45.5831,2200.0
2013-07-23 15:05:00,49.89,49.96,49.87,49.96,2900.0,45.5648,45.6287,45.5465,45.6287,2900.0
2013-07-23 15:10:00,49.99,49.99,49.9,49.95,3400.0,45.6561,45.6561,45.5739,45.6196,3400.0
2013-07-23 15:15:00,49.93,49.94,49.87,49.87,2800.0,45.6013,45.6105,45.5465,45.5465,2800.0
2013-07-23 15:20:00,49.86,49.86,49.8,49.82,4000.0,45.5374,45.5374,45.4826,45.5009,4000.0
2013-07-23 15:25:00,49.81,49.83,49.78,49.78,3300.0,45.4917,45.51,45.4643,45.4643,3300.0
2013-07-23 15:30:00,49.8,49.86,49.8,49.82,6500.0,45.4826,45.5374,45.4826,45.5009,6500.0
2013-07-23 15:35:00,49.8,49.81,49.72,49.72,5200.0,45.4826,45.4917,45.4096,45.4096,5200.0
2013-07-23 15:40:00,49.73,49.75,49.61,49.61,5100.0,45.4187,45.4369,45.3091,45.3091,5100.0
2013-07-23 15:45:00,49.64,49.7,49.59,49.6,11400.0,45.3365,45.3913,45.2908,45.3,11400.0
2013-07-23 15:50:00,49.6,49.68,49.55,49.58,16300.0,45.3,45.373,45.2543,45.2817,16300.0
2013-07-23 15:55:00,49.6,49.69,49.56,49.66,20200.0,45.3,45.3822,45.2634,45.3548,20200.0
2013-07-24 09:30:00,49.67,49.78,49.67,49.77,10900.0,45.3639,45.4643,45.3639,45.4552,10900.0
2013-07-24 09:35:00,49.77,49.85,49.48,49.59,9600.0,45.4552,45.5283,45.1904,45.2908,9600.0
2013-07-24 09:40:00,49.57,49.57,49.22,49.22,8100.0,45.2726,45.2726,44.9529,44.9529,8100.0
2013-07-24 09:45:00,49.19,49.37,49.17,49.32,9100.0,44.9255,45.0899,44.9072,45.0442,9100.0
2013-07-24 09:50:00,49.32,49.33,49.17,49.25,3100.0,45.0442,45.0534,44.9072,44.9803,3100.0
2013-07-24 09:55:00,49.29,49.29,48.99,48.99,6500.0,45.0168,45.0168,44.7428,44.7428,6500.0
2013-07-24 10:00:00,49.01,49.17,49.01,49.06,6600.0,44.7611,44.9072,44.7611,44.8068,6600.0
2013-07-24 10:05:00,49.02,49.06,49.01,49.01,500.0,44.7702,44.8068,44.7611,44.7611,500.0
2013-07-24 10:10:00,49.01,49.04,48.86,48.95,10600.0,44.7611,44.7885,44.6241,44.7063,10600.0
2013-07-24 10:15:00,48.95,48.95,48.92,48.92,1000.0,44.7063,44.7063,44.6789,44.6789,1000.0
2013-07-24 10:20:00,48.89,48.92,48.82,48.92,6800.0,44.6515,44.6789,44.5876,44.6789,6800.0
2013-07-24 10:25:00,48.95,48.95,48.81,48.81,3500.0,44.7063,44.7063,44.5784,44.5784,3500.0
2013-07-24 10:30:00,48.79,48.86,48.75,48.75,2200.0,44.5602,44.6241,44.5236,44.5236,2200.0
2013-07-24 10:35:00,48.73,48.83,48.71,48.82,3200.0,44.5054,44.5967,44.4871,44.5876,3200.0
2013-07-24 10:40:00,48.83,48.83,48.77,48.77,700.0,44.5967,44.5967,44.5419,44.5419,700.0
2013-07-24 10:45:00,48.77,48.82,48.72,48.72,4500.0,44.5419,44.5876,44.4962,44.4962,4500.0
2013-07-24 10:50:00,48.75,48.85,48.73,48.82,3300.0,44.5236,44.615,44.5054,44.5876,3300.0
2013-07-24 10:55:00,48.83,48.83,48.77,48.78,2200.0,44.5967,44.5967,44.5419,44.551,2200.0
2013-07-24 11:00:00,48.79,48.86,48.79,48.86,2200.0,44.5602,44.6241,44.5602,44.6241,2200.0
2013-07-24 11:05:00,48.87,48.91,48.83,48.83,3400.0,44.6332,44.6698,44.5967,44.5967,3400.0
2013-07-24 11:10:00,48.84,48.85,48.77,48.77,1900.0,44.6058,44.615,44.5419,44.5419,1900.0
2013-07-24 11:15:00,48.8,48.83,48.8,48.8,1400.0,44.5693,44.5967,44.5693,44.5693,1400.0
2013-07-24 11:20:00,48.81,48.82,48.79,48.82,3100.0,44.5784,44.5876,44.5602,44.5876,3100.0
2013-07-24 11:25:00,48.79,48.87,48.79,48.87,3500.0,44.5602,44.6332,44.5602,44.6332,3500.0
2013-07-24 11:30:00,48.87,49.06,48.87,49.05,5100.0,44.6332,44.8068,44.6332,44.7976,5100.0
2013-07-24 11:35:00,49.02,49.05,48.95,49.01,2100.0,44.7702,44.7976,44.7063,44.7611,2100.0
2013-07-24 11:40:00,49.05,49.06,48.97,48.97,5200.0,44.7976,44.8068,44.7246,44.7246,5200.0
2013-07-24 11:45:00,48.98,49.03,48.97,48.98,1900.0,44.7337,44.7794,44.7246,44.7337,1900.0
2013-07-24 11:50:00,48.96,49.06,48.96,49.06,3100.0,44.7154,44.8068,44.7154,44.8068,3100.0
2013-07-24 11:55:00,49.05,49.08,48.99,48.99,1900.0,44.7976,44.825,44.7428,44.7428,1900.0
2013-07-24 12:00:00,48.99,49.09,48.99,49.07,2600.0,44.7428,44.8342,44.7428,44.8159,2600.0
2013-07-24 12:05:00,49.09,49.14,49.0,49.0,4500.0,44.8342,44.8798,44.752,44.752,4500.0
2013-07-24 12:10:00,49.04,49.04,48.92,48.92,1400.0,44.7885,44.7885,44.6789,44.6789,1400.0
2013-07-24 12:15:00,48.92,49.09,48.92,49.06,2500.0,44.6789,44.8342,44.6789,44.8068,2500.0
2013-07-24 12:20:00,49.02,49.04,49.01,49.01,700.0,44.7702,44.7885,44.7611,44.7611,700.0
2013-07-24 12:25:00,49.06,49.06,49.0,49.0,1200.0,44.8068,44.8068,44.752,44.752,1200.0
2013-07-24 12:30:00,49.05,49.05,48.93,48.97,2300.0,44.7976,44.7976,44.688,44.7246,2300.0
2013-07-24 12:35:00,48.97,49.02,48.95,49.02,4700.0,44.7246,44.7702,44.7063,44.7702,4700.0
2013-07-24 12:40:00,48.92,48.93,48.89,48.89,1000.0,44.6789,44.688,44.6515,44.6515,1000.0
2013-07-24 12:45:00,48.93,48.96,48.89,48.95,1500.0,44.688,44.7154,44.6515,44.7063,1500.0
2013-07-24 12:50:00,48.93,48.94,48.9,48.9,1300.0,44.688,44.6972,44.6606,44.6606,1300.0
2013-07-24 12:55:00,48.85,48.85,48.79,48.81,1400.0,44.615,44.615,44.5602,44.5784,1400.0
2013-07-24 13:00:00,48.81,48.88,48.8,48.81,3400.0,44.5784,44.6424,44.5693,44.5784,3400.0
2013-07-24 13:05:00,48.82,48.82,48.71,48.71,1400.0,44.5876,44.5876,44.4871,44.4871,1400.0
2013-07-24 13:10:00,48.73,48.77,48.71,48.77,3500.0,44.5054,44.5419,44.4871,44.5419,3500.0
2013-07-24 13:15:00,48.77,48.77,48.72,48.76,5200.0,44.5419,44.5419,44.4962,44.5328,5200.0
2013-07-24 13:20:00,48.73,48.73,48.6,48.6,10500.0,44.5054,44.5054,44.3866,44.3866,10500.0
2013-07-24 13:25:00,48.67,48.72,48.67,48.72,1100.0,44.4506,44.4962,44.4506,44.4962,1100.0
2013-07-24 13:30:00,48.68,48.71,48.6,48.62,2300.0,44.4597,44.4871,44.3866,44.4049,2300.0
2013-07-24 13:35:00,48.61,48.62,48.61,48.62,600.0,44.3958,44.4049,44.3958,44.4049,600.0
2013-07-24 13:40:00,48.55,48.59,48.54,48.54,900.0,44.341,44.3775,44.3318,44.3318,900.0
2013-07-24 13:45:00,48.54,48.61,48.54,48.57,2600.0,44.3318,44.3958,44.3318,44.3592,2600.0
2013-07-24 13:50:00,48.57,48.59,48.49,48.51,7900.0,44.3592,44.3775,44.2862,44.3045,7900.0
2013-07-24 13:55:00,48.55,48.58,48.51,48.57,2700.0,44.341,44.3684,44.3045,44.3592,2700.0
2013-07-24 14:00:00,48.59,48.67,48.59,48.66,6600.0,44.3775,44.4506,44.3775,44.4414,6600.0
2013-07-24 14:05:00,48.65,48.73,48.65,48.72,6400.0,44.4323,44.5054,44.4323,44.4962,6400.0
2013-07-24 14:10:00,48.73,48.81,48.73,48.75,5300.0,44.5054,44.5784,44.5054,44.5236,5300.0
2013-07-24 14:15:00,48.75,48.76,48.71,48.75,7400.0,44.5236,44.5328,44.4871,44.5236,7400.0
2013-07-24 14:20:00,48.75,48.79,48.7,48.75,4500.0,44.5236,44.5602,44.478,44.5236,4500.0
2013-07-24 14:25:00,48.76,48.76,48.71,48.76,4000.0,44.5328,44.5328,44.4871,44.5328,4000.0
2013-07-24 14:30:00,48.75,48.76,48.66,48.69,5800.0,44.5236,44.5328,44.4414,44.4688,5800.0
2013-07-24 14:35:00,48.69,48.73,48.66,48.68,7900.0,44.4688,44.5054,44.4414,44.4597,7900.0
2013-07-24 14:40:00,48.68,48.68,48.64,48.67,4600.0,44.4597,44.4597,44.4232,44.4506,4600.0
2013-07-24 14:45:00,48.67,48.7,48.64,48.67,3500.0,44.4506,44.478,44.4232,44.4506,3500.0
2013-07-24 14:50:00,48.69,48.74,48.65,48.7,6700.0,44.4688,44.5145,44.4323,44.478,6700.0
2013-07-24 14:55:00,48.74,48.75,48.67,48.72,5800.0,44.5145,44.5236,44.4506,44.4962,5800.0
2013-07-24 15:00:00,48.74,48.74,48.69,48.73,4300.0,44.5145,44.5145,44.4688,44.5054,4300.0
2013-07-24 15:05:00,48.73,48.73,48.68,48.69,2600.0,44.5054,44.5054,44.4597,44.4688,2600.0
2013-07-24 15:10:00,48.73,48.73,48.68,48.71,1800.0,44.5054,44.5054,44.4597,44.4871,1800.0
2013-07-24 15:15:00,48.66,48.69,48.64,48.65,3800.0,44.4414,44.4688,44.4232,44.4323,3800.0
2013-07-24 15:20:00,48.66,48.86,48.66,48.81,15600.0,44.4414,44.6241,44.4414,44.5784,15600.0
2013-07-24 15:25:00,48.84,48.85,48.82,48.82,2800.0,44.6058,44.615,44.5876,44.5876,2800.0
2013-07-24 15:30:00,48.81,48.83,48.72,48.72,6400.0,44.5784,44.5967,44.4962,44.4962,6400.0
2013-07-24 15:35:00,48.76,48.83,48.74,48.81,7500.0,44.5328,44.5967,44.5145,44.5784,7500.0
2013-07-24 15:40:00,48.8,48.9,48.79,48.87,9800.0,44.5693,44.6606,44.5602,44.6332,9800.0
2013-07-24 15:45:00,48.86,48.93,48.83,48.84,14800.0,44.6241,44.688,44.5967,44.6058,14800.0
2013-07-24 15:50:00,48.85,48.96,48.84,48.88,21700.0,44.615,44.7154,44.6058,44.6424,21700.0
2013-07-24 15:55:00,48.89,48.95,48.85,48.92,20300.0,44.6515,44.7063,44.615,44.6789,20300.0
2013-07-25 09:30:00,48.75,48.83,48.71,48.83,6200.0,44.5236,44.5967,44.4871,44.5967,6200.0
2013-07-25 09:35:00,48.68,48.91,48.68,48.89,3300.0,44.4597,44.6698,44.4597,44.6515,3300.0
2013-07-25 09:40:00,48.91,48.92,48.65,48.69,3000.0,44.6698,44.6789,44.4323,44.4688,3000.0
2013-07-25 09:45:00,48.8,48.93,48.8,48.93,1300.0,44.5693,44.688,44.5693,44.688,1300.0
2013-07-25 09:50:00,48.99,49.02,48.88,48.95,1100.0,44.7428,44.7702,44.6424,44.7063,1100.0
2013-07-25 09:55:00,48.9,48.91,48.74,48.77,900.0,44.6606,44.6698,44.5145,44.5419,900.0
2013-07-25 10:00:00,48.76,48.87,48.75,48.86,2900.0,44.5328,44.6332,44.5236,44.6241,2900.0
2013-07-25 10:05:00,48.86,49.01,48.82,48.94,6800.0,44.6241,44.7611,44.5876,44.6972,6800.0
2013-07-25 10:10:00,48.91,48.93,48.83,48.89,3600.0,44.6698,44.688,44.5967,44.6515,3600.0
2013-07-25 10:15:00,48.82,48.84,48.67,48.82,2500.0,44.5876,44.6058,44.4506,44.5876,2500.0
2013-07-25 10:20:00,48.82,48.82,48.69,48.69,2100.0,44.5876,44.5876,44.4688,44.4688,2100.0
2013-07-25 10:25:00,48.75,48.75,48.51,48.56,1500.0,44.5236,44.5236,44.3045,44.3501,1500.0
2013-07-25 10:30:00,48.49,48.62,48.42,48.42,3800.0,44.2862,44.4049,44.2223,44.2223,3800.0
2013-07-25 10:35:00,48.36,48.45,48.19,48.45,10300.0,44.1675,44.2497,44.0122,44.2497,10300.0
2013-07-25 10:40:00,48.38,48.43,48.34,48.34,2200.0,44.1857,44.2314,44.1492,44.1492,2200.0
2013-07-25 10:45:00,48.35,48.45,48.33,48.4,2700.0,44.1583,44.2497,44.1401,44.204,2700.0
2013-07-25 10:50:00,48.34,48.44,48.31,48.33,4600.0,44.1492,44.2405,44.1218,44.1401,4600.0
2013-07-25 10:55:00,48.35,48.35,48.28,48.3,2500.0,44.1583,44.1583,44.0944,44.1127,2500.0
2013-07-25 11:00:00,48.28,48.32,48.21,48.21,4400.0,44.0944,44.1309,44.0305,44.0305,4400.0
2013-07-25 11:05:00,48.2,48.2,48.09,48.09,7100.0,44.0213,44.0213,43.9209,43.9209,7100.0
2013-07-25 11:10:00,48.09,48.12,48.01,48.03,10400.0,43.9209,43.9483,43.8478,43.8661,10400.0
2013-07-25 11:15:00,48.0,48.02,47.94,47.94,2100.0,43.8387,43.8569,43.7839,43.7839,2100.0
2013-07-25 11:20:00,47.94,47.95,47.82,47.86,3800.0,43.7839,43.793,43.6743,43.7108,3800.0
2013-07-25 11:25:00,47.83,47.94,47.83,47.92,7000.0,43.6834,43.7839,43.6834,43.7656,7000.0
2013-07-25 11:30:00,47.9,48.02,47.9,47.98,5800.0,43.7473,43.8569,43.7473,43.8204,5800.0
2013-07-25 11:35:00,48.0,48.0,47.86,47.86,1700.0,43.8387,43.8387,43.7108,43.7108,1700.0
2013-07-25 11:40:00,47.86,47.94,47.86,47.91,3300.0,43.7108,43.7839,43.7108,43.7565,3300.0
2013-07-25 11:45:00,47.9,47.91,47.87,47.9,1600.0,43.7473,43.7565,43.7199,43.7473,1600.0
2013-07-25 11:50:00,47.87,47.87,47.8,47.85,6600.0,43.7199,43.7199,43.656,43.7017,6600.0
2013-07-25 11:55:00,47.85,47.87,47.77,47.77,4100.0,43.7017,43.7199,43.6286,43.6286,4100.0
2013-07-25 12:00:00,47.8,47.8,47.66,47.66,4100.0,43.656,43.656,43.5281,43.5281,4100.0
2013-07-25 12:05:00,47.66,47.69,47.65,47.65,1600.0,43.5281,43.5555,43.519,43.519,1600.0
2013-07-25 12:10:00,47.69,47.69,47.65,47.65,2600.0,43.5555,43.5555,43.519,43.519,2600.0
2013-07-25 12:15:00,47.68,47.73,47.65,47.71,4900.0,43.5464,43.5921,43.519,43.5738,4900.0
2013-07-25 12:20:00,47.7,47.73,47.67,47.72,6100.0,43.5647,43.5921,43.5373,43.5829,6100.0
2013-07-25 12:25:00,47.71,47.73,47.65,47.69,3300.0,43.5738,43.5921,43.519,43.5555,3300.0
2013-07-25 12:30:00,47.69,47.7,47.66,47.66,2500.0,43.5555,43.5647,43.5281,43.5281,2500.0
2013-07-25 12:35:00,47.66,47.78,47.66,47.78,3000.0,43.5281,43.6377,43.5281,43.6377,3000.0
2013-07-25 12:40:00,47.75,47.76,47.71,47.73,13300.0,43.6103,43.6195,43.5738,43.5921,13300.0
2013-07-25 12:45:00,47.78,47.81,47.77,47.78,900.0,43.6377,43.6651,43.6286,43.6377,900.0
2013-07-25 12:50:00,47.84,47.85,47.81,47.82,1200.0,43.6925,43.7017,43.6651,43.6743,1200.0
2013-07-25 12:55:00,47.81,47.88,47.81,47.86,3200.0,43.6651,43.7291,43.6651,43.7108,3200.0
2013-07-25 13:00:00,47.87,47.9,47.87,47.9,800.0,43.7199,43.7473,43.7199,43.7473,800.0
2013-07-25 13:05:00,47.92,47.93,47.86,47.89,1600.0,43.7656,43.7747,43.7108,43.7382,1600.0
2013-07-25 13:10:00,47.87,47.87,47.83,47.84,4200.0,43.7199,43.7199,43.6834,43.6925,4200.0
2013-07-25 13:15:00,47.83,47.84,47.77,47.78,2100.0,43.6834,43.6925,43.6286,43.6377,2100.0
2013-07-25 13:20:00,47.8,47.8,47.73,47.73,1700.0,43.656,43.656,43.5921,43.5921,1700.0
2013-07-25 13:25:00,47.71,47.78,47.71,47.77,2000.0,43.5738,43.6377,43.5738,43.6286,2000.0
2013-07-25 13:30:00,47.77,47.86,47.77,47.8,5600.0,43.6286,43.7108,43.6286,43.656,5600.0
2013-07-25 13:35:00,47.8,47.86,47.77,47.8,21100.0,43.656,43.7108,43.6286,43.656,21100.0
2013-07-25 13:40:00,47.79,47.8,47.74,47.79,6600.0,43.6469,43.656,43.6012,43.6469,6600.0
2013-07-25 13:45:00,47.8,47.8,47.77,47.8,2100.0,43.656,43.656,43.6286,43.656,2100.0
2013-07-25 13:50:00,47.8,47.8,47.78,47.79,2600.0,43.656,43.656,43.6377,43.6469,2600.0
2013-07-25 13:55:00,47.79,47.83,47.74,47.74,5700.0,43.6469,43.6834,43.6012,43.6012,5700.0
2013-07-25 14:00:00,47.75,47.8,47.72,47.8,8400.0,43.6103,43.656,43.5829,43.656,8400.0
2013-07-25 14:05:00,47.76,47.87,47.76,47.87,9300.0,43.6195,43.7199,43.6195,43.7199,9300.0
2013-07-25 14:10:00,47.85,47.87,47.76,47.79,15700.0,43.7017,43.7199,43.6195,43.6469,15700.0
2013-07-25 14:15:00,47.79,47.81,47.77,47.78,3400.0,43.6469,43.6651,43.6286,43.6377,3400.0
2013-07-25 14:20:00,47.78,47.78,47.72,47.72,3400.0,43.6377,43.6377,43.5829,43.5829,3400.0
2013-07-25 14:25:00,47.74,47.74,47.67,47.71,7700.0,43.6012,43.6012,43.5373,43.5738,7700.0
2013-07-25 14:30:00,47.71,47.76,47.71,47.76,3400.0,43.5738,43.6195,43.5738,43.6195,3400.0
2013-07-25 14:35:00,47.74,47.82,47.73,47.82,6200.0,43.6012,43.6743,43.5921,43.6743,6200.0
2013-07-25 14:40:00,47.81,47.85,47.79,47.82,3300.0,43.6651,43.7017,43.6469,43.6743,3300.0
2013-07-25 14:45:00,47.8,47.82,47.75,47.78,4000.0,43.656,43.6743,43.6103,43.6377,4000.0
2013-07-25 14:50:00,47.8,47.85,47.76,47.76,4500.0,43.656,43.7017,43.6195,43.6195,4500.0
2013-07-25 14:55:00,47.75,47.8,47.73,47.8,7600.0,43.6103,43.656,43.5921,43.656,7600.0
2013-07-25 15:00:00,47.78,47.83,47.74,47.78,10700.0,43.6377,43.6834,43.6012,43.6377,10700.0
2013-07-25 15:05:00,47.77,47.83,47.72,47.75,12600.0,43.6286,43.6834,43.5829,43.6103,12600.0
2013-07-25 15:10:00,47.78,47.83,47.78,47.82,4800.0,43.6377,43.6834,43.6377,43.6743,4800.0
2013-07-25 15:15:00,47.84,47.96,47.82,47.95,11600.0,43.6925,43.8021,43.6743,43.793,11600.0
2013-07-25 15:20:00,47.93,47.98,47.92,47.97,1900.0,43.7747,43.8204,43.7656,43.8113,1900.0
2013-07-25 15:25:00,47.95,48.1,47.95,48.05,11500.0,43.793,43.93,43.793,43.8843,11500.0
2013-07-25 15:30:00,48.05,48.06,48.0,48.0,9500.0,43.8843,43.8935,43.8387,43.8387,9500.0
2013-07-25 15:35:00,47.99,48.07,47.99,48.02,12100.0,43.8295,43.9026,43.8295,43.8569,12100.0
2013-07-25 15:40:00,48.01,48.02,47.98,48.02,9300.0,43.8478,43.8569,43.8204,43.8569,9300.0
2013-07-25 15:45:00,48.03,48.09,48.01,48.02,32300.0,43.8661,43.9209,43.8478,43.8569,32300.0
2013-07-25 15:50:00,48.02,48.06,48.0,48.05,23600.0,43.8569,43.8935,43.8387,43.8843,23600.0
2013-07-25 15:55:00,48.07,48.09,47.98,48.06,41900.0,43.9026,43.9209,43.8204,43.8935,41900.0
2013-07-26 09:30:00,47.7,47.7,47.69,47.69,6400.0,43.5647,43.5647,43.5555,43.5555,6400.0
2013-07-26 09:35:00,47.76,48.0,47.72,48.0,16800.0,43.6195,43.8387,43.5829,43.8387,16800.0
2013-07-26 09:40:00,47.97,47.99,47.89,47.96,6000.0,43.8113,43.8295,43.7382,43.8021,6000.0
2013-07-26 09:45:00,47.97,47.99,47.84,47.84,13100.0,43.8113,43.8295,43.6925,43.6925,13100.0
2013-07-26 09:50:00,47.82,47.9,47.82,47.9,1100.0,43.6743,43.7473,43.6743,43.7473,1100.0
2013-07-26 09:55:00,47.88,48.0,47.88,47.99,10800.0,43.7291,43.8387,43.7291,43.8295,10800.0
2013-07-26 10:00:00,48.1,48.28,48.1,48.24,17500.0,43.93,44.0944,43.93,44.0579,17500.0
2013-07-26 10:05:00,48.29,48.3,48.22,48.27,4000.0,44.1035,44.1127,44.0396,44.0853,4000.0
2013-07-26 10:10:00,48.24,48.4,48.22,48.34,140300.0,44.0579,44.204,44.0396,44.1492,140300.0
2013-07-26 10:15:00,48.35,48.35,48.33,48.33,400.0,44.1583,44.1583,44.1401,44.1401,400.0
2013-07-26 10:20:00,48.33,48.43,48.3,48.43,3100.0,44.1401,44.2314,44.1127,44.2314,3100.0
2013-07-26 10:25:00,48.45,48.46,48.36,48.4,4900.0,44.2497,44.2588,44.1675,44.204,4900.0
2013-07-26 10:30:00,48.36,48.43,48.33,48.42,7100.0,44.1675,44.2314,44.1401,44.2223,7100.0
2013-07-26 10:35:00,48.42,48.46,48.36,48.46,4400.0,44.2223,44.2588,44.1675,44.2588,4400.0
2013-07-26 10:40:00,48.45,48.7,48.45,48.66,24400.0,44.2497,44.478,44.2497,44.4414,24400.0
2013-07-26 10:45:00,48.64,48.64,48.35,48.37,16600.0,44.4232,44.4232,44.1583,44.1766,16600.0
2013-07-26 10:50:00,48.38,48.4,48.35,48.36,1700.0,44.1857,44.204,44.1583,44.1675,1700.0
2013-07-26 10:55:00,48.35,48.44,48.33,48.37,15000.0,44.1583,44.2405,44.1401,44.1766,15000.0
2013-07-26 11:00:00,48.35,48.35,48.15,48.17,1400.0,44.1583,44.1583,43.9757,43.9939,1400.0
2013-07-26 11:05:00,48.18,48.24,48.15,48.2,5800.0,44.0031,44.0579,43.9757,44.0213,5800.0
2013-07-26 11:10:00,48.2,48.22,48.2,48.2,3600.0,44.0213,44.0396,44.0213,44.0213,3600.0
2013-07-26 11:15:00,48.2,48.24,48.18,48.24,6500.0,44.0213,44.0579,44.0031,44.0579,6500.0
2013-07-26 11:20:00,48.25,48.39,48.24,48.27,2500.0,44.067,44.1949,44.0579,44.0853,2500.0
2013-07-26 11:25:00,48.25,48.26,48.22,48.26,400.0,44.067,44.0761,44.0396,44.0761,400.0
2013-07-26 11:30:00,48.28,48.43,48.23,48.41,2800.0,44.0944,44.2314,44.0487,44.2131,2800.0
2013-07-26 11:35:00,48.39,48.39,48.38,48.39,700.0,44.1949,44.1949,44.1857,44.1949,700.0
2013-07-26 11:40:00,48.38,48.46,48.38,48.44,9100.0,44.1857,44.2588,44.1857,44.2405,9100.0
2013-07-26 11:45:00,48.44,48.49,48.4,48.43,15800.0,44.2405,44.2862,44.204,44.2314,15800.0
2013-07-26 11:50:00,48.4,48.49,48.4,48.49,3500.0,44.204,44.2862,44.204,44.2862,3500.0
2013-07-26 11:55:00,48.5,48.5,48.45,48.46,3300.0,44.2953,44.2953,44.2497,44.2588,3300.0
2013-07-26 12:00:00,48.46,48.47,48.41,48.41,3400.0,44.2588,44.2679,44.2131,44.2131,3400.0
2013-07-26 12:05:00,48.39,48.4,48.33,48.39,8600.0,44.1949,44.204,44.1401,44.1949,8600.0
2013-07-26 12:10:00,48.39,48.5,48.39,48.47,7800.0,44.1949,44.2953,44.1949,44.2679,7800.0
2013-07-26 12:15:00,48.43,48.45,48.4,48.4,7800.0,44.2314,44.2497,44.204,44.204,7800.0
2013-07-26 12:20:00,48.4,48.46,48.4,48.45,9300.0,44.204,44.2588,44.204,44.2497,9300.0
2013-07-26 12:25:00,48.47,48.59,48.47,48.59,1400.0,44.2679,44.3775,44.2679,44.3775,1400.0
2013-07-26 12:30:00,48.58,48.67,48.57,48.65,2700.0,44.3684,44.4506,44.3592,44.4323,2700.0
2013-07-26 12:35:00,48.66,48.67,48.63,48.63,2200.0,44.4414,44.4506,44.414,44.414,2200.0
2013-07-26 12:40:00,48.64,48.68,48.62,48.68,3000.0,44.4232,44.4597,44.4049,44.4597,3000.0
2013-07-26 12:45:00,48.69,48.7,48.66,48.68,10000.0,44.4688,44.478,44.4414,44.4597,10000.0
2013-07-26 12:50:00,48.7,48.72,48.65,48.65,8000.0,44.478,44.4962,44.4323,44.4323,8000.0
2013-07-26 12:55:00,48.67,48.7,48.61,48.61,3900.0,44.4506,44.478,44.3958,44.3958,3900.0
2013-07-26 13:00:00,48.61,48.62,48.57,48.57,4000.0,44.3958,44.4049,44.3592,44.3592,4000.0
2013-07-26 13:05:00,48.59,48.61,48.55,48.55,5800.0,44.3775,44.3958,44.341,44.341,5800.0
2013-07-26 13:10:00,48.6,48.63,48.57,48.57,4400.0,44.3866,44.414,44.3592,44.3592,4400.0
2013-07-26 13:15:00,48.57,48.58,48.51,48.53,3100.0,44.3592,44.3684,44.3045,44.3227,3100.0
2013-07-26 13:20:00,48.55,48.63,48.51,48.63,4100.0,44.341,44.414,44.3045,44.414,4100.0
2013-07-26 13:25:00,48.65,48.7,48.65,48.67,2900.0,44.4323,44.478,44.4323,44.4506,2900.0
2013-07-26 13:30:00,48.7,48.7,48.66,48.7,2400.0,44.478,44.478,44.4414,44.478,2400.0
2013-07-26 13:35:00,48.67,48.67,48.61,48.61,4500.0,44.4506,44.4506,44.3958,44.3958,4500.0
2013-07-26 13:40:00,48.59,48.64,48.57,48.64,2600.0,44.3775,44.4232,44.3592,44.4232,2600.0
2013-07-26 13:45:00,48.65,48.7,48.64,48.68,4000.0,44.4323,44.478,44.4232,44.4597,4000.0
2013-07-26 13:50:00,48.69,48.69,48.66,48.66,3400.0,44.4688,44.4688,44.4414,44.4414,3400.0
2013-07-26 13:55:00,48.68,48.68,48.64,48.65,3900.0,44.4597,44.4597,44.4232,44.4323,3900.0
2013-07-26 14:00:00,48.66,48.69,48.64,48.65,8200.0,44.4414,44.4688,44.4232,44.4323,8200.0
2013-07-26 14:05:00,48.66,48.69,48.58,48.59,15600.0,44.4414,44.4688,44.3684,44.3775,15600.0
2013-07-26 14:10:00,48.6,48.66,48.6,48.63,3600.0,44.3866,44.4414,44.3866,44.414,3600.0
2013-07-26 14:15:00,48.63,48.63,48.53,48.55,9500.0,44.414,44.414,44.3227,44.341,9500.0
2013-07-26 14:20:00,48.54,48.59,48.5,48.59,16400.0,44.3318,44.3775,44.2953,44.3775,16400.0
2013-07-26 14:25:00,48.61,48.66,48.5,48.52,11200.0,44.3958,44.4414,44.2953,44.3136,11200.0
2013-07-26 14:30:00,48.52,48.55,48.49,48.51,2900.0,44.3136,44.341,44.2862,44.3045,2900.0
2013-07-26 14:35:00,48.53,48.53,48.5,48.52,3100.0,44.3227,44.3227,44.2953,44.3136,3100.0
2013-07-26 14:40:00,48.52,48.57,48.5,48.53,4800.0,44.3136,44.3592,44.2953,44.3227,4800.0
2013-07-26 14:45:00,48.56,48.63,48.55,48.58,9800.0,44.3501,44.414,44.341,44.3684,9800.0
2013-07-26 14:50:00,48.59,48.7,48.59,48.67,7700.0,44.3775,44.478,44.3775,44.4506,7700.0
2013-07-26 14:55:00,48.66,48.71,48.65,48.7,13200.0,44.4414,44.4871,44.4323,44.478,13200.0
2013-07-26 15:00:00,48.7,48.7,48.65,48.66,6800.0,44.478,44.478,44.4323,44.4414,6800.0
2013-07-26 15:05:00,48.66,48.71,48.66,48.7,11100.0,44.4414,44.4871,44.4414,44.478,11100.0
2013-07-26 15:10:00,48.7,48.74,48.64,48.66,8900.0,44.478,44.5145,44.4232,44.4414,8900.0
2013-07-26 15:15:00,48.68,48.79,48.66,48.76,8300.0,44.4597,44.5602,44.4414,44.5328,8300.0
2013-07-26 15:20:00,48.76,48.8,48.75,48.77,8600.0,44.5328,44.5693,44.5236,44.5419,8600.0
2013-07-26 15:25:00,48.77,48.86,48.73,48.86,24000.0,44.5419,44.6241,44.5054,44.6241,24000.0
2013-07-26 15:30:00,48.86,48.87,48.76,48.8,10800.0,44.6241,44.6332,44.5328,44.5693,10800.0
2013-07-26 15:35:00,48.8,48.86,48.8,48.81,10900.0,44.5693,44.6241,44.5693,44.5784,10900.0
2013-07-26 15:40:00,48.82,48.9,48.76,48.8,20100.0,44.5876,44.6606,44.5328,44.5693,20100.0
2013-07-26 15:45:00,48.82,48.93,48.79,48.89,20200.0,44.5876,44.688,44.5602,44.6515,20200.0
2013-07-26 15:50:00,48.89,48.93,48.85,48.93,22800.0,44.6515,44.688,44.615,44.688,22800.0
2013-07-26 15:55:00,48.92,48.97,48.89,48.96,34800.0,44.6789,44.7246,44.6515,44.7154,34800.0
2013-07-29 09:30:00,48.78,48.78,48.75,48.76,7700.0,44.551,44.551,44.5236,44.5328,7700.0
2013-07-29 09:35:00,48.81,48.83,48.7,48.71,7000.0,44.5784,44.5967,44.478,44.4871,7000.0
2013-07-29 09:40:00,48.71,48.78,48.7,48.7,4200.0,44.4871,44.551,44.478,44.478,4200.0
2013-07-29 09:45:00,48.68,48.7,48.61,48.64,1900.0,44.4597,44.478,44.3958,44.4232,1900.0
2013-07-29 09:50:00,48.64,48.64,48.35,48.36,12100.0,44.4232,44.4232,44.1583,44.1675,12100.0
2013-07-29 09:55:00,48.43,48.43,48.3,48.3,3800.0,44.2314,44.2314,44.1127,44.1127,3800.0
2013-07-29 10:00:00,48.31,48.38,48.17,48.17,4200.0,44.1218,44.1857,43.9939,43.9939,4200.0
2013-07-29 10:05:00,48.17,48.27,48.15,48.23,21800.0,43.9939,44.0853,43.9757,44.0487,21800.0
2013-07-29 10:10:00,48.19,48.25,48.18,48.19,7200.0,44.0122,44.067,44.0031,44.0122,7200.0
2013-07-29 10:15:00,48.19,48.2,48.06,48.07,9200.0,44.0122,44.0213,43.8935,43.9026,9200.0
2013-07-29 10:20:00,48.11,48.19,48.06,48.19,4900.0,43.9391,44.0122,43.8935,44.0122,4900.0
2013-07-29 10:25:00,48.19,48.2,48.1,48.11,2200.0,44.0122,44.0213,43.93,43.9391,2200.0
2013-07-29 10:30:00,48.17,48.17,48.04,48.04,8700.0,43.9939,43.9939,43.8752,43.8752,8700.0
2013-07-29 10:35:00,48.02,48.06,47.96,48.01,6800.0,43.8569,43.8935,43.8021,43.8478,6800.0
2013-07-29 10:40:00,47.97,48.05,47.96,47.99,3400.0,43.8113,43.8843,43.8021,43.8295,3400.0
2013-07-29 10:45:00,48.03,48.11,48.01,48.08,5000.0,43.8661,43.9391,43.8478,43.9117,5000.0
2013-07-29 10:50:00,48.13,48.15,48.06,48.15,3900.0,43.9574,43.9757,43.8935,43.9757,3900.0
2013-07-29 10:55:00,48.15,48.28,48.15,48.27,2700.0,43.9757,44.0944,43.9757,44.0853,2700.0
2013-07-29 11:00:00,48.25,48.27,48.19,48.22,3400.0,44.067,44.0853,44.0122,44.0396,3400.0
2013-07-29 11:05:00,48.17,48.22,48.02,48.08,5300.0,43.9939,44.0396,43.8569,43.9117,5300.0
2013-07-29 11:10:00,48.08,48.08,47.93,47.94,4100.0,43.9117,43.9117,43.7747,43.7839,4100.0
2013-07-29 11:15:00,47.96,47.96,47.82,47.82,2300.0,43.8021,43.8021,43.6743,43.6743,2300.0
2013-07-29 11:20:00,47.86,47.91,47.8,47.84,5200.0,43.7108,43.7565,43.656,43.6925,5200.0
2013-07-29 11:25:00,47.82,47.82,47.77,47.78,4200.0,43.6743,43.6743,43.6286,43.6377,4200.0
2013-07-29 11:30:00,47.77,47.91,47.77,47.91,3300.0,43.6286,43.7565,43.6286,43.7565,3300.0
2013-07-29 11:35:00,47.91,47.93,47.79,47.79,2900.0,43.7565,43.7747,43.6469,43.6469,2900.0
2013-07-29 11:40:00,47.73,47.75,47.7,47.73,1700.0,43.5921,43.6103,43.5647,43.5921,1700.0
2013-07-29 11:45:00,47.71,47.75,47.67,47.67,3300.0,43.5738,43.6103,43.5373,43.5373,3300.0
2013-07-29 11:50:00,47.66,47.71,47.65,47.69,1700.0,43.5281,43.5738,43.519,43.5555,1700.0
2013-07-29 11:55:00,47.7,47.79,47.7,47.79,3100.0,43.5647,43.6469,43.5647,43.6469,3100.0
2013-07-29 12:00:00,47.75,47.79,47.73,47.79,3500.0,43.6103,43.6469,43.5921,43.6469,3500.0
2013-07-29 12:05:00,47.75,47.8,47.75,47.77,3100.0,43.6103,43.656,43.6103,43.6286,3100.0
2013-07-29 12:10:00,47.77,47.78,47.65,47.66,5200.0,43.6286,43.6377,43.519,43.5281,5200.0
2013-07-29 12:15:00,47.64,47.68,47.63,47.64,1600.0,43.5099,43.5464,43.5007,43.5099,1600.0
2013-07-29 12:20:00,47.65,47.65,47.59,47.63,3500.0,43.519,43.519,43.4642,43.5007,3500.0
2013-07-29 12:25:00,47.63,47.63,47.6,47.6,1500.0,43.5007,43.5007,43.4733,43.4733,1500.0
2013-07-29 12:30:00,47.64,47.7,47.64,47.67,4900.0,43.5099,43.5647,43.5099,43.5373,4900.0
2013-07-29 12:35:00,47.69,47.69,47.66,47.69,600.0,43.5555,43.5555,43.5281,43.5555,600.0
2013-07-29 12:40:00,47.69,47.75,47.69,47.75,1900.0,43.5555,43.6103,43.5555,43.6103,1900.0
2013-07-29 12:45:00,47.78,47.82,47.75,47.79,2100.0,43.6377,43.6743,43.6103,43.6469,2100.0
2013-07-29 12:50:00,47.9,47.94,47.88,47.89,2800.0,43.7473,43.7839,43.7291,43.7382,2800.0
2013-07-29 12:55:00,47.89,47.89,47.89,47.89,0.0,43.7382,43.7382,43.7382,43.7382,0.0
2013-07-29 13:00:00,47.92,47.92,47.89,47.89,2700.0,43.7656,43.7656,43.7382,43.7382,2700.0
2013-07-29 13:05:00,47.91,47.98,47.91,47.95,6600.0,43.7565,43.8204,43.7565,43.793,6600.0
2013-07-29 13:10:00,47.92,47.92,47.85,47.85,4000.0,43.7656,43.7656,43.7017,43.7017,4000.0
2013-07-29 13:15:00,47.82,47.82,47.79,47.79,1600.0,43.6743,43.6743,43.6469,43.6469,1600.0
2013-07-29 13:20:00,47.79,47.79,47.79,47.79,0.0,43.6469,43.6469,43.6469,43.6469,0.0
2013-07-29 13:25:00,47.81,47.84,47.8,47.84,1200.0,43.6651,43.6925,43.656,43.6925,1200.0
2013-07-29 13:30:00,47.87,47.88,47.84,47.88,1300.0,43.7199,43.7291,43.6925,43.7291,1300.0
2013-07-29 13:35:00,47.91,47.91,47.88,47.9,2500.0,43.7565,43.7565,43.7291,43.7473,2500.0
2013-07-29 13:40:00,47.86,47.92,47.85,47.91,4600.0,43.7108,43.7656,43.7017,43.7565,4600.0
2013-07-29 13:45:00,47.89,47.94,47.88,47.88,3000.0,43.7382,43.7839,43.7291,43.7291,3000.0
2013-07-29 13:50:00,47.92,47.94,47.92,47.94,300.0,43.7656,43.7839,43.7656,43.7839,300.0
2013-07-29 13:55:00,47.96,47.96,47.91,47.91,800.0,43.8021,43.8021,43.7565,43.7565,800.0
2013-07-29 14:00:00,47.92,48.03,47.92,48.03,26100.0,43.7656,43.8661,43.7656,43.8661,26100.0
2013-07-29 14:05:00,47.99,48.05,47.98,48.04,3000.0,43.8295,43.8843,43.8204,43.8752,3000.0
2013-07-29 14:10:00,48.02,48.04,48.0,48.02,4500.0,43.8569,43.8752,43.8387,43.8569,4500.0
2013-07-29 14:15:00,47.96,47.96,47.94,47.94,400.0,43.8021,43.8021,43.7839,43.7839,400.0
2013-07-29 14:20:00,47.94,47.95,47.91,47.93,1600.0,43.7839,43.793,43.7565,43.7747,1600.0
2013-07-29 14:25:00,47.93,47.93,47.92,47.93,300.0,43.7747,43.7747,43.7656,43.7747,300.0
2013-07-29 14:30:00,47.95,47.95,47.93,47.95,800.0,43.793,43.793,43.7747,43.793,800.0
2013-07-29 14:35:00,47.95,48.01,47.95,48.0,3300.0,43.793,43.8478,43.793,43.8387,3300.0
2013-07-29 14:40:00,47.99,48.04,47.99,48.0,2000.0,43.8295,43.8752,43.8295,43.8387,2000.0
2013-07-29 14:45:00,48.0,48.02,48.0,48.01,1300.0,43.8387,43.8569,43.8387,43.8478,1300.0
2013-07-29 14:50:00,48.0,48.03,48.0,48.0,800.0,43.8387,43.8661,43.8387,43.8387,800.0
2013-07-29 14:55:00,48.0,48.03,47.98,48.03,2700.0,43.8387,43.8661,43.8204,43.8661,2700.0
2013-07-29 15:00:00,48.03,48.09,48.02,48.02,3600.0,43.8661,43.9209,43.8569,43.8569,3600.0
2013-07-29 15:05:00,48.05,48.11,48.02,48.09,9600.0,43.8843,43.9391,43.8569,43.9209,9600.0
2013-07-29 15:10:00,48.09,48.12,48.08,48.12,7800.0,43.9209,43.9483,43.9117,43.9483,7800.0
2013-07-29 15:15:00,48.12,48.12,48.08,48.1,3500.0,43.9483,43.9483,43.9117,43.93,3500.0
2013-07-29 15:20:00,48.1,48.1,48.05,48.06,2300.0,43.93,43.93,43.8843,43.8935,2300.0
2013-07-29 15:25:00,48.05,48.06,48.03,48.04,6500.0,43.8843,43.8935,43.8661,43.8752,6500.0
2013-07-29 15:30:00,48.03,48.06,48.02,48.03,2000.0,43.8661,43.8935,43.8569,43.8661,2000.0
2013-07-29 15:35:00,48.02,48.02,47.99,47.99,11400.0,43.8569,43.8569,43.8295,43.8295,11400.0
2013-07-29 15:40:00,47.98,47.98,47.94,47.96,7800.0,43.8204,43.8204,43.7839,43.8021,7800.0
2013-07-29 15:45:00,47.95,48.01,47.95,48.0,25500.0,43.793,43.8478,43.793,43.8387,25500.0
2013-07-29 15:50:00,48.0,48.65,47.91,47.91,35100.0,43.8387,44.4323,43.7565,43.7565,35100.0
2013-07-29 15:55:00,47.91,47.94,47.86,47.94,22800.0,43.7565,43.7839,43.7108,43.7839,22800.0
2013-07-30 09:30:00,47.99,47.99,47.0,47.02,45000.0,43.8295,43.8295,42.9254,42.9436,45000.0
2013-07-30 09:35:00,47.1,47.3,46.73,46.9,60300.0,43.0167,43.1994,42.6788,42.834,60300.0
2013-07-30 09:40:00,46.9,46.92,46.53,46.63,72400.0,42.834,42.8523,42.4961,42.5874,72400.0
2013-07-30 09:45:00,46.57,46.75,46.5,46.68,22800.0,42.5326,42.697,42.4687,42.6331,22800.0
2013-07-30 09:50:00,46.64,47.04,46.64,46.98,20800.0,42.5966,42.9619,42.5966,42.9071,20800.0
2013-07-30 09:55:00,46.98,47.0,46.86,47.0,30400.0,42.9071,42.9254,42.7975,42.9254,30400.0
2013-07-30 10:00:00,47.0,47.26,46.97,47.18,29000.0,42.9254,43.1628,42.898,43.0898,29000.0
2013-07-30 10:05:00,47.27,47.28,47.12,47.18,9500.0,43.172,43.1811,43.035,43.0898,9500.0
2013-07-30 10:10:00,47.23,47.23,47.09,47.19,11900.0,43.1354,43.1354,43.0076,43.0989,11900.0
2013-07-30 10:15:00,47.16,47.34,47.15,47.34,9600.0,43.0715,43.2359,43.0624,43.2359,9600.0
2013-07-30 10:20:00,47.34,47.95,47.34,47.93,28400.0,43.2359,43.793,43.2359,43.7747,28400.0
2013-07-30 10:25:00,47.9,47.98,47.83,47.93,33400.0,43.7473,43.8204,43.6834,43.7747,33400.0
2013-07-30 10:30:00,47.89,48.04,47.87,47.94,19000.0,43.7382,43.8752,43.7199,43.7839,19000.0
2013-07-30 10:35:00,47.94,47.97,47.89,47.92,23600.0,43.7839,43.8113,43.7382,43.7656,23600.0
2013-07-30 10:40:00,47.96,48.03,47.94,48.03,5800.0,43.8021,43.8661,43.7839,43.8661,5800.0
2013-07-30 10:45:00,48.02,48.05,47.99,48.05,3500.0,43.8569,43.8843,43.8295,43.8843,3500.0
2013-07-30 10:50:00,48.06,48.16,48.03,48.03,24700.0,43.8935,43.9848,43.8661,43.8661,24700.0
2013-07-30 10:55:00,48.03,48.03,47.89,47.91,6400.0,43.8661,43.8661,43.7382,43.7565,6400.0
2013-07-30 11:00:00,47.9,47.9,47.81,47.87,8900.0,43.7473,43.7473,43.6651,43.7199,8900.0
2013-07-30 11:05:00,47.89,47.91,47.87,47.91,3000.0,43.7382,43.7565,43.7199,43.7565,3000.0
2013-07-30 11:10:00,47.91,47.98,47.89,47.97,5300.0,43.7565,43.8204,43.7382,43.8113,5300.0
2013-07-30 11:15:00,48.0,48.0,47.98,48.0,5400.0,43.8387,43.8387,43.8204,43.8387,5400.0
2013-07-30 11:20:00,48.01,48.11,48.0,48.11,5000.0,43.8478,43.9391,43.8387,43.9391,5000.0
2013-07-30 11:25:00,48.08,48.14,48.02,48.05,6700.0,43.9117,43.9665,43.8569,43.8843,6700.0
2013-07-30 11:30:00,48.0,48.06,47.97,47.99,5500.0,43.8387,43.8935,43.8113,43.8295,5500.0
2013-07-30 11:35:00,47.96,47.96,47.9,47.9,2200.0,43.8021,43.8021,43.7473,43.7473,2200.0
2013-07-30 11:40:00,47.89,47.95,47.8,47.85,25800.0,43.7382,43.793,43.656,43.7017,25800.0
2013-07-30 11:45:00,47.84,47.84,47.74,47.81,3100.0,43.6925,43.6925,43.6012,43.6651,3100.0
2013-07-30 11:50:00,47.82,47.94,47.76,47.83,139800.0,43.6743,43.7839,43.6195,43.6834,139800.0
2013-07-30 11:55:00,47.8,47.83,47.76,47.81,6300.0,43.656,43.6834,43.6195,43.6651,6300.0
2013-07-30 12:00:00,47.83,47.83,47.69,47.69,7600.0,43.6834,43.6834,43.5555,43.5555,7600.0
2013-07-30 12:05:00,47.72,47.72,47.68,47.7,1900.0,43.5829,43.5829,43.5464,43.5647,1900.0
2013-07-30 12:10:00,47.68,47.69,47.64,47.64,30900.0,43.5464,43.5555,43.5099,43.5099,30900.0
2013-07-30 12:15:00,47.66,47.66,47.58,47.58,2200.0,43.5281,43.5281,43.4551,43.4551,2200.0
2013-07-30 12:20:00,47.57,47.65,47.56,47.6,4300.0,43.4459,43.519,43.4368,43.4733,4300.0
2013-07-30 12:25:00,47.61,47.61,47.56,47.61,1600.0,43.4825,43.4825,43.4368,43.4825,1600.0
2013-07-30 12:30:00,47.61,47.63,47.5,47.5,4000.0,43.4825,43.5007,43.382,43.382,4000.0
2013-07-30 12:35:00,47.51,47.62,47.5,47.62,5800.0,43.3911,43.4916,43.382,43.4916,5800.0
2013-07-30 12:40:00,47.61,47.7,47.6,47.65,3000.0,43.4825,43.5647,43.4733,43.519,3000.0
2013-07-30 12:45:00,47.65,47.66,47.62,47.64,2100.0,43.519,43.5281,43.4916,43.5099,2100.0
2013-07-30 12:50:00,47.58,47.69,47.58,47.68,4100.0,43.4551,43.5555,43.4551,43.5464,4100.0
2013-07-30 12:55:00,47.7,47.71,47.63,47.63,3600.0,43.5647,43.5738,43.5007,43.5007,3600.0
2013-07-30 13:00:00,47.65,47.65,47.58,47.58,2500.0,43.519,43.519,43.4551,43.4551,2500.0
2013-07-30 13:05:00,47.6,47.62,47.55,47.59,4300.0,43.4733,43.4916,43.4277,43.4642,4300.0
2013-07-30 13:10:00,47.59,47.65,47.55,47.63,4500.0,43.4642,43.519,43.4277,43.5007,4500.0
2013-07-30 13:15:00,47.65,47.66,47.6,47.62,6400.0,43.519,43.5281,43.4733,43.4916,6400.0
2013-07-30 13:20:00,47.59,47.64,47.57,47.62,2700.0,43.4642,43.5099,43.4459,43.4916,2700.0
2013-07-30 13:25:00,47.62,47.63,47.56,47.57,1600.0,43.4916,43.5007,43.4368,43.4459,1600.0
2013-07-30 13:30:00,47.52,47.52,47.43,47.44,2300.0,43.4003,43.4003,43.3181,43.3272,2300.0
2013-07-30 13:35:00,47.43,47.44,47.37,47.37,5200.0,43.3181,43.3272,43.2633,43.2633,5200.0
2013-07-30 13:40:00,47.37,47.37,47.29,47.32,3700.0,43.2633,43.2633,43.1902,43.2176,3700.0
2013-07-30 13:45:00,47.32,47.32,47.26,47.3,2000.0,43.2176,43.2176,43.1628,43.1994,2000.0
2013-07-30 13:50:00,47.3,47.49,47.3,47.49,8600.0,43.1994,43.3729,43.1994,43.3729,8600.0
2013-07-30 13:55:00,47.48,47.48,47.44,47.48,1600.0,43.3637,43.3637,43.3272,43.3637,1600.0
2013-07-30 14:00:00,47.46,47.49,47.46,47.48,2400.0,43.3455,43.3729,43.3455,43.3637,2400.0
2013-07-30 14:05:00,47.49,47.49,47.44,47.46,6700.0,43.3729,43.3729,43.3272,43.3455,6700.0
2013-07-30 14:10:00,47.45,47.6,47.42,47.6,12100.0,43.3363,43.4733,43.3089,43.4733,12100.0
2013-07-30 14:15:00,47.6,47.75,47.59,47.75,7100.0,43.4733,43.6103,43.4642,43.6103,7100.0
2013-07-30 14:20:00,47.73,47.76,47.71,47.73,26700.0,43.5921,43.6195,43.5738,43.5921,26700.0
2013-07-30 14:25:00,47.72,47.76,47.65,47.68,30300.0,43.5829,43.6195,43.519,43.5464,30300.0
2013-07-30 14:30:00,47.67,47.72,47.66,47.72,6600.0,43.5373,43.5829,43.5281,43.5829,6600.0
2013-07-30 14:35:00,47.72,47.72,47.63,47.64,5800.0,43.5829,43.5829,43.5007,43.5099,5800.0
2013-07-30 14:40:00,47.63,47.68,47.63,47.63,5500.0,43.5007,43.5464,43.5007,43.5007,5500.0
2013-07-30 14:45:00,47.64,47.66,47.62,47.62,6200.0,43.5099,43.5281,43.4916,43.4916,6200.0
2013-07-30 14:50:00,47.58,47.62,47.56,47.57,12700.0,43.4551,43.4916,43.4368,43.4459,12700.0
2013-07-30 14:55:00,47.56,47.56,47.48,47.53,10600.0,43.4368,43.4368,43.3637,43.4094,10600.0
2013-07-30 15:00:00,47.54,47.58,47.51,47.57,4100.0,43.4185,43.4551,43.3911,43.4459,4100.0
2013-07-30 15:05:00,47.57,47.57,47.48,47.49,21900.0,43.4459,43.4459,43.3637,43.3729,21900.0
2013-07-30 15:10:00,47.48,47.5,47.48,47.48,10500.0,43.3637,43.382,43.3637,43.3637,10500.0
2013-07-30 15:15:00,47.47,47.47,47.43,47.45,18000.0,43.3546,43.3546,43.3181,43.3363,18000.0
2013-07-30 15:20:00,47.45,47.47,47.43,47.45,15800.0,43.3363,43.3546,43.3181,43.3363,15800.0
2013-07-30 15:25:00,47.46,47.55,47.46,47.54,10600.0,43.3455,43.4277,43.3455,43.4185,10600.0
2013-07-30 15:30:00,47.52,47.54,47.46,47.48,16100.0,43.4003,43.4185,43.3455,43.3637,16100.0
2013-07-30 15:35:00,47.48,47.48,47.43,47.45,10500.0,43.3637,43.3637,43.3181,43.3363,10500.0
2013-07-30 15:40:00,47.44,47.5,47.43,47.46,11400.0,43.3272,43.382,43.3181,43.3455,11400.0
2013-07-30 15:45:00,47.45,47.45,47.35,47.39,26600.0,43.3363,43.3363,43.245,43.2815,26600.0
2013-07-30 15:50:00,47.38,47.41,47.37,47.38,31300.0,43.2724,43.2998,43.2633,43.2724,31300.0
2013-07-30 15:55:00,47.38,47.42,47.26,47.3,112700.0,43.2724,43.3089,43.1628,43.1994,112700.0
2013-07-31 09:30:00,47.39,47.54,47.36,47.5,8100.0,43.2815,43.4185,43.2541,43.382,8100.0
2013-07-31 09:35:00,47.49,47.64,47.49,47.58,2800.0,43.3729,43.5099,43.3729,43.4551,2800.0
2013-07-31 09:40:00,47.64,47.75,47.54,47.75,3500.0,43.5099,43.6103,43.4185,43.6103,3500.0
2013-07-31 09:45:00,47.82,47.97,47.78,47.95,4000.0,43.6743,43.8113,43.6377,43.793,4000.0
2013-07-31 09:50:00,47.97,47.98,47.87,47.95,1900.0,43.8113,43.8204,43.7199,43.793,1900.0
2013-07-31 09:55:00,47.92,47.98,47.8,47.87,6200.0,43.7656,43.8204,43.656,43.7199,6200.0
2013-07-31 10:00:00,47.8,47.8,47.68,47.72,2600.0,43.656,43.656,43.5464,43.5829,2600.0
2013-07-31 10:05:00,47.73,47.78,47.67,47.7,1500.0,43.5921,43.6377,43.5373,43.5647,1500.0
2013-07-31 10:10:00,47.62,47.7,47.53,47.57,9000.0,43.4916,43.5647,43.4094,43.4459,9000.0
2013-07-31 10:15:00,47.5,47.65,47.46,47.58,5900.0,43.382,43.519,43.3455,43.4551,5900.0
2013-07-31 10:20:00,47.64,47.68,47.47,47.47,4900.0,43.5099,43.5464,43.3546,43.3546,4900.0
2013-07-31 10:25:00,47.51,47.55,47.28,47.28,16900.0,43.3911,43.4277,43.1811,43.1811,16900.0
2013-07-31 10:30:00,47.34,47.45,47.32,47.45,1100.0,43.2359,43.3363,43.2176,43.3363,1100.0
2013-07-31 10:35:00,47.49,47.52,47.43,47.52,3800.0,43.3729,43.4003,43.3181,43.4003,3800.0
2013-07-31 10:40:00,47.5,47.6,47.49,47.6,1900.0,43.382,43.4733,43.3729,43.4733,1900.0
2013-07-31 10:45:00,47.6,47.62,47.55,47.58,3600.0,43.4733,43.4916,43.4277,43.4551,3600.0
2013-07-31 10:50:00,47.57,47.63,47.52,47.54,5000.0,43.4459,43.5007,43.4003,43.4185,5000.0
2013-07-31 10:55:00,47.63,47.63,47.5,47.51,2400.0,43.5007,43.5007,43.382,43.3911,2400.0
2013-07-31 11:00:00,47.5,47.65,47.49,47.5,12100.0,43.382,43.519,43.3729,43.382,12100.0
2013-07-31 11:05:00,47.48,47.52,47.43,47.49,5900.0,43.3637,43.4003,43.3181,43.3729,5900.0
2013-07-31 11:10:00,47.48,47.48,47.37,47.43,6000.0,43.3637,43.3637,43.2633,43.3181,6000.0
2013-07-31 11:15:00,47.44,47.51,47.44,47.46,2200.0,43.3272,43.3911,43.3272,43.3455,2200.0
2013-07-31 11:20:00,47.45,47.47,47.38,47.4,3100.0,43.3363,43.3546,43.2724,43.2907,3100.0
2013-07-31 11:25:00,47.42,47.47,47.39,47.39,3600.0,43.3089,43.3546,43.2815,43.2815,3600.0
2013-07-31 11:30:00,47.44,47.53,47.43,47.5,1600.0,43.3272,43.4094,43.3181,43.382,1600.0
2013-07-31 11:35:00,47.51,47.57,47.5,47.52,4400.0,43.3911,43.4459,43.382,43.4003,4400.0
2013-07-31 11:40:00,47.5,47.52,47.45,47.49,2400.0,43.382,43.4003,43.3363,43.3729,2400.0
2013-07-31 11:45:00,47.5,47.53,47.32,47.32,7600.0,43.382,43.4094,43.2176,43.2176,7600.0
2013-07-31 11:50:00,47.31,47.32,47.3,47.32,5600.0,43.2085,43.2176,43.1994,43.2176,5600.0
2013-07-31 11:55:00,47.33,47.34,47.3,47.3,1100.0,43.2267,43.2359,43.1994,43.1994,1100.0
2013-07-31 12:00:00,47.32,47.32,47.24,47.25,4900.0,43.2176,43.2176,43.1446,43.1537,4900.0
2013-07-31 12:05:00,47.26,47.33,47.26,47.33,4300.0,43.1628,43.2267,43.1628,43.2267,4300.0
2013-07-31 12:10:00,47.34,47.34,47.26,47.31,2200.0,43.2359,43.2359,43.1628,43.2085,2200.0
2013-07-31 12:15:00,47.31,47.31,47.25,47.26,11500.0,43.2085,43.2085,43.1537,43.1628,11500.0
2013-07-31 12:20:00,47.26,47.34,47.25,47.34,3700.0,43.1628,43.2359,43.1537,43.2359,3700.0
2013-07-31 12:25:00,47.31,47.31,47.23,47.23,2300.0,43.2085,43.2085,43.1354,43.1354,2300.0
2013-07-31 12:30:00,47.22,47.26,47.22,47.25,2700.0,43.1263,43.1628,43.1263,43.1537,2700.0
2013-07-31 12:35:00,47.27,47.27,47.23,47.23,1700.0,43.172,43.172,43.1354,43.1354,1700.0
2013-07-31 12:40:00,47.21,47.21,47.13,47.15,3700.0,43.1172,43.1172,43.0441,43.0624,3700.0
2013-07-31 12:45:00,47.15,47.19,47.15,47.19,3500.0,43.0624,43.0989,43.0624,43.0989,3500.0
2013-07-31 12:50:00,47.19,47.2,47.18,47.19,2400.0,43.0989,43.108,43.0898,43.0989,2400.0
2013-07-31 12:55:00,47.19,47.19,47.17,47.19,2100.0,43.0989,43.0989,43.0806,43.0989,2100.0
2013-07-31 13:00:00,47.19,47.2,47.16,47.17,1800.0,43.0989,43.108,43.0715,43.0806,1800.0
2013-07-31 13:05:00,47.13,47.14,47.1,47.14,3200.0,43.0441,43.0532,43.0167,43.0532,3200.0
2013-07-31 13:10:00,47.14,47.14,47.11,47.14,3100.0,43.0532,43.0532,43.0258,43.0532,3100.0
2013-07-31 13:15:00,47.14,47.15,47.08,47.08,6200.0,43.0532,43.0624,42.9984,42.9984,6200.0
2013-07-31 13:20:00,47.1,47.1,47.04,47.08,5100.0,43.0167,43.0167,42.9619,42.9984,5100.0
2013-07-31 13:25:00,47.05,47.07,47.01,47.07,2800.0,42.971,42.9893,42.9345,42.9893,2800.0
2013-07-31 13:30:00,47.09,47.11,47.06,47.1,4200.0,43.0076,43.0258,42.9802,43.0167,4200.0
2013-07-31 13:35:00,47.06,47.08,47.03,47.03,1600.0,42.9802,42.9984,42.9528,42.9528,1600.0
2013-07-31 13:40:00,47.06,47.12,47.06,47.11,2700.0,42.9802,43.035,42.9802,43.0258,2700.0
2013-07-31 13:45:00,47.11,47.19,47.11,47.11,2600.0,43.0258,43.0989,43.0258,43.0258,2600.0
2013-07-31 13:50:00,47.12,47.17,47.12,47.17,1900.0,43.035,43.0806,43.035,43.0806,1900.0
2013-07-31 13:55:00,47.19,47.22,47.18,47.19,2300.0,43.0989,43.1263,43.0898,43.0989,2300.0
2013-07-31 14:00:00,47.19,47.46,47.17,47.32,12200.0,43.0989,43.3455,43.0806,43.2176,12200.0
2013-07-31 14:05:00,47.38,47.38,47.25,47.28,3300.0,43.2724,43.2724,43.1537,43.1811,3300.0
2013-07-31 14:10:00,47.29,47.29,47.15,47.15,2600.0,43.1902,43.1902,43.0624,43.0624,2600.0
2013-07-31 14:15:00,47.13,47.13,46.97,47.07,6700.0,43.0441,43.0441,42.898,42.9893,6700.0
2013-07-31 14:20:00,47.03,47.17,47.02,47.17,5700.0,42.9528,43.0806,42.9436,43.0806,5700.0
2013-07-31 14:25:00,47.23,47.44,47.22,47.39,4500.0,43.1354,43.3272,43.1263,43.2815,4500.0
2013-07-31 14:30:00,47.39,47.54,47.37,47.52,5800.0,43.2815,43.4185,43.2633,43.4003,5800.0
2013-07-31 14:35:00,47.55,47.65,47.52,47.65,4200.0,43.4277,43.519,43.4003,43.519,4200.0
2013-07-31 14:40:00,47.62,47.74,47.54,47.7,8300.0,43.4916,43.6012,43.4185,43.5647,8300.0
2013-07-31 14:45:00,47.71,47.76,47.7,47.75,6700.0,43.5738,43.6195,43.5647,43.6103,6700.0
2013-07-31 14:50:00,47.74,47.9,47.74,47.89,9400.0,43.6012,43.7473,43.6012,43.7382,9400.0
2013-07-31 14:55:00,47.89,47.98,47.85,47.89,8100.0,43.7382,43.8204,43.7017,43.7382,8100.0
2013-07-31 15:00:00,47.91,47.91,47.74,47.82,11900.0,43.7565,43.7565,43.6012,43.6743,11900.0
2013-07-31 15:05:00,47.81,47.88,47.65,47.66,7700.0,43.6651,43.7291,43.519,43.5281,7700.0
2013-07-31 15:10:00,47.66,47.67,47.48,47.48,6800.0,43.5281,43.5373,43.3637,43.3637,6800.0
2013-07-31 15:15:00,47.5,47.55,47.47,47.47,7600.0,43.382,43.4277,43.3546,43.3546,7600.0
2013-07-31 15:20:00,47.46,47.48,47.41,47.41,7800.0,43.3455,43.3637,43.2998,43.2998,7800.0
2013-07-31 15:25:00,47.4,47.42,47.37,47.39,21000.0,43.2907,43.3089,43.2633,43.2815,21000.0
2013-07-31 15:30:00,47.4,47.41,47.29,47.32,16200.0,43.2907,43.2998,43.1902,43.2176,16200.0
2013-07-31 15:35:00,47.33,47.39,47.33,47.36,17100.0,43.2267,43.2815,43.2267,43.2541,17100.0
2013-07-31 15:40:00,47.36,47.39,47.31,47.35,19500.0,43.2541,43.2815,43.2085,43.245,19500.0
2013-07-31 15:45:00,47.35,47.37,47.23,47.27,30600.0,43.245,43.2633,43.1354,43.172,30600.0
2013-07-31 15:50:00,47.27,47.31,47.11,47.13,24100.0,43.172,43.2085,43.0258,43.0441,24100.0
2013-07-31 15:55:00,47.12,47.25,47.04,47.23,56600.0,43.035,43.1537,42.9619,43.1354,56600.0
2013-08-01 09:30:00,47.95,50.57,47.95,50.11,500.0,43.793,46.1859,43.793,45.7657,500.0
2013-08-01 09:35:00,50.36,50.78,48.62,48.9,62000.0,45.9941,46.3777,44.4049,44.6606,62000.0
2013-08-01 09:40:00,48.9,48.97,48.38,48.39,15600.0,44.6606,44.7246,44.1857,44.1949,15600.0
2013-08-01 09:45:00,48.43,48.54,48.36,48.54,29800.0,44.2314,44.3318,44.1675,44.3318,29800.0
2013-08-01 09:50:00,48.54,48.75,48.52,48.63,16400.0,44.3318,44.5236,44.3136,44.414,16400.0
2013-08-01 09:55:00,48.63,48.91,48.63,48.88,15000.0,44.414,44.6698,44.414,44.6424,15000.0
2013-08-01 10:00:00,48.82,49.47,48.65,49.32,48200.0,44.5876,45.1812,44.4323,45.0442,48200.0
2013-08-01 10:05:00,49.37,49.71,49.27,49.71,55700.0,45.0899,45.4004,44.9986,45.4004,55700.0
2013-08-01 10:10:00,49.73,49.79,49.57,49.75,20600.0,45.4187,45.4735,45.2726,45.4369,20600.0
2013-08-01 10:15:00,49.79,50.14,49.79,50.02,28600.0,45.4735,45.7931,45.4735,45.6835,28600.0
2013-08-01 10:20:00,50.06,50.22,50.06,50.22,6300.0,45.7201,45.8662,45.7201,45.8662,6300.0
2013-08-01 10:25:00,50.25,50.39,50.18,50.39,7500.0,45.8936,46.0215,45.8297,46.0215,7500.0
2013-08-01 10:30:00,50.39,50.44,50.31,50.37,11600.0,46.0215,46.0671,45.9484,46.0032,11600.0
2013-08-01 10:35:00,50.37,50.54,50.35,50.36,48700.0,46.0032,46.1585,45.9849,45.9941,48700.0
2013-08-01 10:40:00,50.33,50.33,49.68,49.8,36700.0,45.9667,45.9667,45.373,45.4826,36700.0
2013-08-01 10:45:00,49.76,50.07,49.75,50.0,43500.0,45.4461,45.7292,45.4369,45.6653,43500.0
2013-08-01 10:50:00,49.94,49.98,49.75,49.93,15800.0,45.6105,45.647,45.4369,45.6013,15800.0
2013-08-01 10:55:00,49.88,49.93,49.78,49.86,7000.0,45.5557,45.6013,45.4643,45.5374,7000.0
2013-08-01 11:00:00,49.94,49.99,49.9,49.99,3700.0,45.6105,45.6561,45.5739,45.6561,3700.0
2013-08-01 11:05:00,49.99,50.07,49.97,50.0,24700.0,45.6561,45.7292,45.6379,45.6653,24700.0
2013-08-01 11:10:00,50.0,50.0,49.87,49.87,4200.0,45.6653,45.6653,45.5465,45.5465,4200.0
2013-08-01 11:15:00,49.83,49.93,49.78,49.84,16200.0,45.51,45.6013,45.4643,45.5191,16200.0
2013-08-01 11:20:00,49.83,49.84,49.79,49.81,2200.0,45.51,45.5191,45.4735,45.4917,2200.0
2013-08-01 11:25:00,49.81,49.93,49.81,49.9,15800.0,45.4917,45.6013,45.4917,45.5739,15800.0
2013-08-01 11:30:00,49.87,50.0,49.87,50.0,5400.0,45.5465,45.6653,45.5465,45.6653,5400.0
2013-08-01 11:35:00,50.0,50.0,49.91,49.96,7200.0,45.6653,45.6653,45.5831,45.6287,7200.0
2013-08-01 11:40:00,49.97,50.0,49.97,50.0,2200.0,45.6379,45.6653,45.6379,45.6653,2200.0
2013-08-01 11:45:00,50.0,50.13,49.96,50.01,12100.0,45.6653,45.784,45.6287,45.6744,12100.0
2013-08-01 11:50:00,50.02,50.04,49.98,50.04,9300.0,45.6835,45.7018,45.647,45.7018,9300.0
2013-08-01 11:55:00,50.06,50.26,50.06,50.21,3300.0,45.7201,45.9027,45.7201,45.8571,3300.0
2013-08-01 12:00:00,50.23,50.23,49.97,49.97,6100.0,45.8753,45.8753,45.6379,45.6379,6100.0
2013-08-01 12:05:00,49.92,49.97,49.89,49.95,3500.0,45.5922,45.6379,45.5648,45.6196,3500.0
2013-08-01 12:10:00,49.93,50.01,49.92,49.99,6000.0,45.6013,45.6744,45.5922,45.6561,6000.0
2013-08-01 12:15:00,49.98,50.04,49.98,50.04,3100.0,45.647,45.7018,45.647,45.7018,3100.0
2013-08-01 12:20:00,50.04,50.04,50.0,50.0,3000.0,45.7018,45.7018,45.6653,45.6653,3000.0
2013-08-01 12:25:00,50.0,50.04,49.98,50.03,2600.0,45.6653,45.7018,45.647,45.6927,2600.0
2013-08-01 12:30:00,50.03,50.03,49.97,49.97,1900.0,45.6927,45.6927,45.6379,45.6379,1900.0
2013-08-01 12:35:00,49.98,49.99,49.97,49.99,4600.0,45.647,45.6561,45.6379,45.6561,4600.0
2013-08-01 12:40:00,49.98,50.01,49.98,50.01,9900.0,45.647,45.6744,45.647,45.6744,9900.0
2013-08-01 12:45:00,49.99,50.0,49.96,49.98,1200.0,45.6561,45.6653,45.6287,45.647,1200.0
2013-08-01 12:50:00,49.96,49.99,49.93,49.93,3100.0,45.6287,45.6561,45.6013,45.6013,3100.0
2013-08-01 12:55:00,49.93,49.97,49.93,49.97,2200.0,45.6013,45.6379,45.6013,45.6379,2200.0
2013-08-01 13:00:00,49.93,49.98,49.84,49.84,2600.0,45.6013,45.647,45.5191,45.5191,2600.0
2013-08-01 13:05:00,49.75,49.83,49.71,49.77,9500.0,45.4369,45.51,45.4004,45.4552,9500.0
2013-08-01 13:10:00,49.8,49.82,49.79,49.82,1800.0,45.4826,45.5009,45.4735,45.5009,1800.0
2013-08-01 13:15:00,49.82,49.82,49.7,49.7,2200.0,45.5009,45.5009,45.3913,45.3913,2200.0
2013-08-01 13:20:00,49.7,49.78,49.7,49.78,4400.0,45.3913,45.4643,45.3913,45.4643,4400.0
2013-08-01 13:25:00,49.75,49.78,49.74,49.74,4400.0,45.4369,45.4643,45.4278,45.4278,4400.0
2013-08-01 13:30:00,49.74,49.74,49.7,49.74,3600.0,45.4278,45.4278,45.3913,45.4278,3600.0
2013-08-01 13:35:00,49.74,49.8,49.74,49.75,6500.0,45.4278,45.4826,45.4278,45.4369,6500.0
2013-08-01 13:40:00,49.72,49.72,49.72,49.72,100.0,45.4096,45.4096,45.4096,45.4096,100.0
2013-08-01 13:45:00,49.76,49.78,49.73,49.78,6700.0,45.4461,45.4643,45.4187,45.4643,6700.0
2013-08-01 13:50:00,49.75,49.78,49.75,49.78,2000.0,45.4369,45.4643,45.4369,45.4643,2000.0
2013-08-01 13:55:00,49.74,49.88,49.74,49.85,5700.0,45.4278,45.5557,45.4278,45.5283,5700.0
2013-08-01 14:00:00,49.85,49.88,49.85,49.85,500.0,45.5283,45.5557,45.5283,45.5283,500.0
2013-08-01 14:05:00,49.85,49.85,49.78,49.79,2400.0,45.5283,45.5283,45.4643,45.4735,2400.0
2013-08-01 14:10:00,49.79,49.79,49.77,49.77,3100.0,45.4735,45.4735,45.4552,45.4552,3100.0
2013-08-01 14:15:00,49.76,49.85,49.75,49.85,8800.0,45.4461,45.5283,45.4369,45.5283,8800.0
2013-08-01 14:20:00,49.85,49.91,49.83,49.89,5900.0,45.5283,45.5831,45.51,45.5648,5900.0
2013-08-01 14:25:00,49.91,49.92,49.87,49.91,4700.0,45.5831,45.5922,45.5465,45.5831,4700.0
2013-08-01 14:30:00,49.93,50.07,49.93,50.05,14300.0,45.6013,45.7292,45.6013,45.7109,14300.0
2013-08-01 14:35:00,50.07,50.07,49.92,49.95,8800.0,45.7292,45.7292,45.5922,45.6196,8800.0
2013-08-01 14:40:00,49.95,49.98,49.9,49.93,7700.0,45.6196,45.647,45.5739,45.6013,7700.0
2013-08-01 14:45:00,49.92,49.93,49.84,49.84,4700.0,45.5922,45.6013,45.5191,45.5191,4700.0
2013-08-01 14:50:00,49.84,49.88,49.82,49.87,5600.0,45.5191,45.5557,45.5009,45.5465,5600.0
2013-08-01 14:55:00,49.87,49.89,49.83,49.85,4900.0,45.5465,45.5648,45.51,45.5283,4900.0
2013-08-01 15:00:00,49.85,49.85,49.75,49.75,6600.0,45.5283,45.5283,45.4369,45.4369,6600.0
2013-08-01 15:05:00,49.76,49.78,49.75,49.78,5300.0,45.4461,45.4643,45.4369,45.4643,5300.0
2013-08-01 15:10:00,49.79,49.79,49.75,49.77,4600.0,45.4735,45.4735,45.4369,45.4552,4600.0
2013-08-01 15:15:00,49.77,49.78,49.7,49.72,15500.0,45.4552,45.4643,45.3913,45.4096,15500.0
2013-08-01 15:20:00,49.71,49.72,49.67,49.7,19000.0,45.4004,45.4096,45.3639,45.3913,19000.0
2013-08-01 15:25:00,49.7,49.82,49.7,49.82,8200.0,45.3913,45.5009,45.3913,45.5009,8200.0
2013-08-01 15:30:00,49.83,49.86,49.81,49.84,9600.0,45.51,45.5374,45.4917,45.5191,9600.0
2013-08-01 15:35:00,49.84,49.93,49.83,49.92,9500.0,45.5191,45.6013,45.51,45.5922,9500.0
2013-08-01 15:40:00,49.92,49.96,49.88,49.91,17400.0,45.5922,45.6287,45.5557,45.5831,17400.0
2013-08-01 15:45:00,49.94,49.97,49.9,49.94,16800.0,45.6105,45.6379,45.5739,45.6105,16800.0
2013-08-01 15:50:00,49.94,49.95,49.82,49.84,19100.0,45.6105,45.6196,45.5009,45.5191,19100.0
2013-08-01 15:55:00,49.84,49.85,49.62,49.67,56200.0,45.5191,45.5283,45.3182,45.3639,56200.0
2013-08-02 09:30:00,49.36,49.44,49.01,49.17,13500.0,45.0808,45.1538,44.7611,44.9072,13500.0
2013-08-02 09:35:00,49.17,49.17,48.93,48.96,9100.0,44.9072,44.9072,44.688,44.7154,9100.0
2013-08-02 09:40:00,49.03,49.37,48.98,49.36,10000.0,44.7794,45.0899,44.7337,45.0808,10000.0
2013-08-02 09:45:00,49.33,49.52,49.3,49.52,6100.0,45.0534,45.2269,45.026,45.2269,6100.0
2013-08-02 09:50:00,49.5,49.81,49.5,49.81,6600.0,45.2086,45.4917,45.2086,45.4917,6600.0
2013-08-02 09:55:00,49.81,49.81,49.46,49.53,3400.0,45.4917,45.4917,45.1721,45.236,3400.0
2013-08-02 10:00:00,49.54,49.85,49.54,49.85,4600.0,45.2452,45.5283,45.2452,45.5283,4600.0
2013-08-02 10:05:00,49.87,49.91,49.78,49.86,3500.0,45.5465,45.5831,45.4643,45.5374,3500.0
2013-08-02 10:10:00,49.87,49.95,49.87,49.94,1800.0,45.5465,45.6196,45.5465,45.6105,1800.0
2013-08-02 10:15:00,49.93,49.93,49.67,49.68,5400.0,45.6013,45.6013,45.3639,45.373,5400.0
2013-08-02 10:20:00,49.67,49.67,49.54,49.6,5900.0,45.3639,45.3639,45.2452,45.3,5900.0
2013-08-02 10:25:00,49.57,49.64,49.54,49.6,4100.0,45.2726,45.3365,45.2452,45.3,4100.0
2013-08-02 10:30:00,49.6,49.7,49.48,49.67,21500.0,45.3,45.3913,45.1904,45.3639,21500.0
2013-08-02 10:35:00,49.68,49.74,49.68,49.71,2900.0,45.373,45.4278,45.373,45.4004,2900.0
2013-08-02 10:40:00,49.71,49.75,49.69,49.72,4400.0,45.4004,45.4369,45.3822,45.4096,4400.0
2013-08-02 10:45:00,49.74,49.74,49.69,49.69,2200.0,45.4278,45.4278,45.3822,45.3822,2200.0
2013-08-02 10:50:00,49.71,49.71,49.61,49.67,2600.0,45.4004,45.4004,45.3091,45.3639,2600.0
2013-08-02 10:55:00,49.68,49.68,49.52,49.52,4200.0,45.373,45.373,45.2269,45.2269,4200.0
2013-08-02 11:00:00,49.52,49.58,49.51,49.54,2900.0,45.2269,45.2817,45.2178,45.2452,2900.0
2013-08-02 11:05:00,49.53,49.76,49.53,49.76,2400.0,45.236,45.4461,45.236,45.4461,2400.0
2013-08-02 11:10:00,49.8,49.87,49.67,49.67,3600.0,45.4826,45.5465,45.3639,45.3639,3600.0
2013-08-02 11:15:00,49.71,49.8,49.7,49.8,2300.0,45.4004,45.4826,45.3913,45.4826,2300.0
2013-08-02 11:20:00,49.81,49.83,49.75,49.79,900.0,45.4917,45.51,45.4369,45.4735,900.0
2013-08-02 11:25:00,49.82,49.82,49.75,49.75,1000.0,45.5009,45.5009,45.4369,45.4369,1000.0
2013-08-02 11:30:00,49.76,49.77,49.71,49.77,900.0,45.4461,45.4552,45.4004,45.4552,900.0
2013-08-02 11:35:00,49.79,49.86,49.77,49.85,2700.0,45.4735,45.5374,45.4552,45.5283,2700.0
2013-08-02 11:40:00,49.84,49.87,49.78,49.78,1800.0,45.5191,45.5465,45.4643,45.4643,1800.0
2013-08-02 11:45:00,49.8,49.83,49.77,49.79,2300.0,45.4826,45.51,45.4552,45.4735,2300.0
2013-08-02 11:50:00,49.79,49.83,49.79,49.81,1100.0,45.4735,45.51,45.4735,45.4917,1100.0
2013-08-02 11:55:00,49.85,49.86,49.82,49.83,1400.0,45.5283,45.5374,45.5009,45.51,1400.0
2013-08-02 12:00:00,49.84,49.87,49.83,49.87,1000.0,45.5191,45.5465,45.51,45.5465,1000.0
2013-08-02 12:05:00,49.82,49.85,49.76,49.76,2200.0,45.5009,45.5283,45.4461,45.4461,2200.0
2013-08-02 12:10:00,49.78,49.81,49.74,49.81,7100.0,45.4643,45.4917,45.4278,45.4917,7100.0
2013-08-02 12:15:00,49.81,49.84,49.81,49.84,6200.0,45.4917,45.5191,45.4917,45.5191,6200.0
2013-08-02 12:20:00,49.85,49.89,49.83,49.88,2300.0,45.5283,45.5648,45.51,45.5557,2300.0
2013-08-02 12:25:00,49.87,49.92,49.87,49.91,14800.0,45.5465,45.5922,45.5465,45.5831,14800.0
2013-08-02 12:30:00,49.91,49.95,49.9,49.94,5900.0,45.5831,45.6196,45.5739,45.6105,5900.0
2013-08-02 12:35:00,49.93,49.93,49.9,49.9,900.0,45.6013,45.6013,45.5739,45.5739,900.0
2013-08-02 12:40:00,49.91,49.92,49.9,49.92,7700.0,45.5831,45.5922,45.5739,45.5922,7700.0
2013-08-02 12:45:00,49.94,49.95,49.92,49.94,4000.0,45.6105,45.6196,45.5922,45.6105,4000.0
2013-08-02 12:50:00,49.93,49.96,49.92,49.95,12300.0,45.6013,45.6287,45.5922,45.6196,12300.0
2013-08-02 12:55:00,49.92,49.94,49.9,49.9,1000.0,45.5922,45.6105,45.5739,45.5739,1000.0
2013-08-02 13:00:00,49.9,49.91,49.9,49.91,700.0,45.5739,45.5831,45.5739,45.5831,700.0
2013-08-02 13:05:00,49.9,49.91,49.9,49.91,500.0,45.5739,45.5831,45.5739,45.5831,500.0
2013-08-02 13:10:00,49.9,49.9,49.87,49.89,2800.0,45.5739,45.5739,45.5465,45.5648,2800.0
2013-08-02 13:15:00,49.91,49.91,49.84,49.85,2700.0,45.5831,45.5831,45.5191,45.5283,2700.0
2013-08-02 13:20:00,49.82,49.84,49.8,49.8,1200.0,45.5009,45.5191,45.4826,45.4826,1200.0
2013-08-02 13:25:00,49.84,49.84,49.78,49.78,1200.0,45.5191,45.5191,45.4643,45.4643,1200.0
2013-08-02 13:30:00,49.7,49.71,49.68,49.68,400.0,45.3913,45.4004,45.373,45.373,400.0
2013-08-02 13:35:00,49.69,49.7,49.6,49.7,16800.0,45.3822,45.3913,45.3,45.3913,16800.0
2013-08-02 13:40:00,49.67,49.7,49.65,49.65,1100.0,45.3639,45.3913,45.3456,45.3456,1100.0
2013-08-02 13:45:00,49.6,49.6,49.57,49.57,500.0,45.3,45.3,45.2726,45.2726,500.0
2013-08-02 13:50:00,49.6,49.67,49.59,49.64,1900.0,45.3,45.3639,45.2908,45.3365,1900.0
2013-08-02 13:55:00,49.6,49.6,49.56,49.56,2000.0,45.3,45.3,45.2634,45.2634,2000.0
2013-08-02 14:00:00,49.57,49.7,49.56,49.66,8000.0,45.2726,45.3913,45.2634,45.3548,8000.0
2013-08-02 14:05:00,49.68,49.7,49.66,49.7,2100.0,45.373,45.3913,45.3548,45.3913,2100.0
2013-08-02 14:10:00,49.68,49.68,49.63,49.63,2000.0,45.373,45.373,45.3274,45.3274,2000.0
2013-08-02 14:15:00,49.67,49.67,49.63,49.66,1600.0,45.3639,45.3639,45.3274,45.3548,1600.0
2013-08-02 14:20:00,49.64,49.66,49.62,49.66,500.0,45.3365,45.3548,45.3182,45.3548,500.0
2013-08-02 14:25:00,49.65,49.68,49.63,49.68,9000.0,45.3456,45.373,45.3274,45.373,9000.0
2013-08-02 14:30:00,49.68,49.69,49.65,49.65,2600.0,45.373,45.3822,45.3456,45.3456,2600.0
2013-08-02 14:35:00,49.63,49.65,49.61,49.61,1200.0,45.3274,45.3456,45.3091,45.3091,1200.0
2013-08-02 14:40:00,49.65,49.65,49.58,49.61,7700.0,45.3456,45.3456,45.2817,45.3091,7700.0
2013-08-02 14:45:00,49.6,49.6,49.58,49.58,1800.0,45.3,45.3,45.2817,45.2817,1800.0
2013-08-02 14:50:00,49.56,49.56,49.5,49.52,2700.0,45.2634,45.2634,45.2086,45.2269,2700.0
2013-08-02 14:55:00,49.53,49.53,49.48,49.49,1600.0,45.236,45.236,45.1904,45.1995,1600.0
2013-08-02 15:00:00,49.48,49.51,49.4,49.4,6500.0,45.1904,45.2178,45.1173,45.1173,6500.0
2013-08-02 15:05:00,49.41,49.43,49.38,49.39,1900.0,45.1264,45.1447,45.099,45.1082,1900.0
2013-08-02 15:10:00,49.36,49.43,49.36,49.39,7300.0,45.0808,45.1447,45.0808,45.1082,7300.0
2013-08-02 15:15:00,49.39,49.4,49.37,49.37,2100.0,45.1082,45.1173,45.0899,45.0899,2100.0
2013-08-02 15:20:00,49.36,49.36,49.31,49.31,3000.0,45.0808,45.0808,45.0351,45.0351,3000.0
2013-08-02 15:25:00,49.31,49.31,49.26,49.3,4200.0,45.0351,45.0351,44.9894,45.026,4200.0
2013-08-02 15:30:00,49.33,49.33,49.25,49.28,3600.0,45.0534,45.0534,44.9803,45.0077,3600.0
2013-08-02 15:35:00,49.27,49.27,49.18,49.2,2300.0,44.9986,44.9986,44.9164,44.9346,2300.0
2013-08-02 15:40:00,49.2,49.21,49.16,49.2,7500.0,44.9346,44.9438,44.8981,44.9346,7500.0
2013-08-02 15:45:00,49.24,49.3,49.16,49.25,13200.0,44.9712,45.026,44.8981,44.9803,13200.0
2013-08-02 15:50:00,49.24,49.25,49.18,49.24,8500.0,44.9712,44.9803,44.9164,44.9712,8500.0
2013-08-02 15:55:00,49.23,49.29,49.17,49.22,20100.0,44.962,45.0168,44.9072,44.9529,20100.0
2013-08-05 09:30:00,49.0,49.16,48.86,49.06,9000.0,44.752,44.8981,44.6241,44.8068,9000.0
2013-08-05 09:35:00,49.02,49.08,48.68,48.81,7100.0,44.7702,44.825,44.4597,44.5784,7100.0
2013-08-05 09:40:00,48.81,48.95,48.73,48.88,11200.0,44.5784,44.7063,44.5054,44.6424,11200.0
2013-08-05 09:45:00,48.93,48.93,48.85,48.92,4000.0,44.688,44.688,44.615,44.6789,4000.0
2013-08-05 09:50:00,48.95,49.11,48.92,49.02,7000.0,44.7063,44.8524,44.6789,44.7702,7000.0
2013-08-05 09:55:00,49.09,49.09,48.95,48.97,3300.0,44.8342,44.8342,44.7063,44.7246,3300.0
2013-08-05 10:00:00,48.86,48.86,48.72,48.72,1300.0,44.6241,44.6241,44.4962,44.4962,1300.0
2013-08-05 10:05:00,48.74,48.81,48.73,48.73,1400.0,44.5145,44.5784,44.5054,44.5054,1400.0
2013-08-05 10:10:00,48.8,48.86,48.75,48.86,800.0,44.5693,44.6241,44.5236,44.6241,800.0
2013-08-05 10:15:00,48.87,48.97,48.87,48.91,3400.0,44.6332,44.7246,44.6332,44.6698,3400.0
2013-08-05 10:20:00,48.92,48.97,48.91,48.96,1100.0,44.6789,44.7246,44.6698,44.7154,1100.0
2013-08-05 10:25:00,48.97,48.99,48.93,48.97,2000.0,44.7246,44.7428,44.688,44.7246,2000.0
2013-08-05 10:30:00,48.97,49.06,48.95,49.06,1700.0,44.7246,44.8068,44.7063,44.8068,1700.0
2013-08-05 10:35:00,49.04,49.1,49.03,49.06,1300.0,44.7885,44.8433,44.7794,44.8068,1300.0
2013-08-05 10:40:00,49.1,49.4,49.1,49.4,2300.0,44.8433,45.1173,44.8433,45.1173,2300.0
2013-08-05 10:45:00,49.34,49.34,49.19,49.19,1300.0,45.0625,45.0625,44.9255,44.9255,1300.0
2013-08-05 10:50:00,49.19,49.26,49.19,49.24,1000.0,44.9255,44.9894,44.9255,44.9712,1000.0
2013-08-05 10:55:00,49.24,49.31,49.24,49.31,400.0,44.9712,45.0351,44.9712,45.0351,400.0
2013-08-05 11:00:00,49.3,49.31,49.29,49.31,1500.0,45.026,45.0351,45.0168,45.0351,1500.0
2013-08-05 11:05:00,49.34,49.34,49.27,49.27,1700.0,45.0625,45.0625,44.9986,44.9986,1700.0
2013-08-05 11:10:00,49.22,49.27,49.2,49.24,3200.0,44.9529,44.9986,44.9346,44.9712,3200.0
2013-08-05 11:15:00,49.27,49.29,49.24,49.28,4400.0,44.9986,45.0168,44.9712,45.0077,4400.0
2013-08-05 11:20:00,49.21,49.25,49.19,49.25,500.0,44.9438,44.9803,44.9255,44.9803,500.0
2013-08-05 11:25:00,49.3,49.5,49.25,49.5,15000.0,45.026,45.2086,44.9803,45.2086,15000.0
2013-08-05 11:30:00,49.5,49.5,49.43,49.44,5300.0,45.2086,45.2086,45.1447,45.1538,5300.0
2013-08-05 11:35:00,49.46,49.49,49.42,49.49,1200.0,45.1721,45.1995,45.1356,45.1995,1200.0
2013-08-05 11:40:00,49.48,49.48,49.43,49.45,2400.0,45.1904,45.1904,45.1447,45.163,2400.0
2013-08-05 11:45:00,49.44,49.45,49.39,49.41,3700.0,45.1538,45.163,45.1082,45.1264,3700.0
2013-08-05 11:50:00,49.42,49.45,49.42,49.45,2500.0,45.1356,45.163,45.1356,45.163,2500.0
2013-08-05 11:55:00,49.45,49.46,49.45,49.45,1400.0,45.163,45.1721,45.163,45.163,1400.0
2013-08-05 12:00:00,49.46,49.47,49.45,49.47,1400.0,45.1721,45.1812,45.163,45.1812,1400.0
2013-08-05 12:05:00,49.47,49.47,49.38,49.42,2800.0,45.1812,45.1812,45.099,45.1356,2800.0
2013-08-05 12:10:00,49.38,49.49,49.36,49.49,5400.0,45.099,45.1995,45.0808,45.1995,5400.0
2013-08-05 12:15:00,49.49,49.5,49.47,49.48,1100.0,45.1995,45.2086,45.1812,45.1904,1100.0
2013-08-05 12:20:00,49.45,49.45,49.45,49.45,200.0,45.163,45.163,45.163,45.163,200.0
2013-08-05 12:25:00,49.4,49.41,49.37,49.4,4600.0,45.1173,45.1264,45.0899,45.1173,4600.0
2013-08-05 12:30:00,49.37,49.37,49.35,49.35,800.0,45.0899,45.0899,45.0716,45.0716,800.0
2013-08-05 12:35:00,49.37,49.38,49.32,49.36,1800.0,45.0899,45.099,45.0442,45.0808,1800.0
2013-08-05 12:40:00,49.35,49.35,49.3,49.32,9100.0,45.0716,45.0716,45.026,45.0442,9100.0
2013-08-05 12:45:00,49.34,49.35,49.32,49.32,700.0,45.0625,45.0716,45.0442,45.0442,700.0
2013-08-05 12:50:00,49.32,49.32,49.29,49.31,400.0,45.0442,45.0442,45.0168,45.0351,400.0
2013-08-05 12:55:00,49.3,49.34,49.28,49.31,13700.0,45.026,45.0625,45.0077,45.0351,13700.0
2013-08-05 13:00:00,49.26,49.26,49.21,49.22,2700.0,44.9894,44.9894,44.9438,44.9529,2700.0
2013-08-05 13:05:00,49.22,49.26,49.19,49.21,3400.0,44.9529,44.9894,44.9255,44.9438,3400.0
2013-08-05 13:10:00,49.17,49.18,49.15,49.17,3400.0,44.9072,44.9164,44.889,44.9072,3400.0
2013-08-05 13:15:00,49.14,49.21,49.14,49.21,1900.0,44.8798,44.9438,44.8798,44.9438,1900.0
2013-08-05 13:20:00,49.21,49.24,49.21,49.24,1100.0,44.9438,44.9712,44.9438,44.9712,1100.0
2013-08-05 13:25:00,49.23,49.25,49.19,49.25,3000.0,44.962,44.9803,44.9255,44.9803,3000.0
2013-08-05 13:30:00,49.23,49.23,49.22,49.22,200.0,44.962,44.962,44.9529,44.9529,200.0
2013-08-05 13:35:00,49.2,49.26,49.2,49.23,14800.0,44.9346,44.9894,44.9346,44.962,14800.0
2013-08-05 13:40:00,49.25,49.28,49.25,49.28,1900.0,44.9803,45.0077,44.9803,45.0077,1900.0
2013-08-05 13:45:00,49.28,49.3,49.25,49.27,2200.0,45.0077,45.026,44.9803,44.9986,2200.0
2013-08-05 13:50:00,49.26,49.29,49.26,49.29,3000.0,44.9894,45.0168,44.9894,45.0168,3000.0
2013-08-05 13:55:00,49.28,49.3,49.27,49.28,4000.0,45.0077,45.026,44.9986,45.0077,4000.0
2013-08-05 14:00:00,49.28,49.34,49.25,49.33,1200.0,45.0077,45.0625,44.9803,45.0534,1200.0
2013-08-05 14:05:00,49.33,49.34,49.31,49.32,3000.0,45.0534,45.0625,45.0351,45.0442,3000.0
2013-08-05 14:10:00,49.34,49.36,49.31,49.36,3400.0,45.0625,45.0808,45.0351,45.0808,3400.0
2013-08-05 14:15:00,49.39,49.43,49.39,49.43,1300.0,45.1082,45.1447,45.1082,45.1447,1300.0
2013-08-05 14:20:00,49.42,49.42,49.32,49.34,3500.0,45.1356,45.1356,45.0442,45.0625,3500.0
2013-08-05 14:25:00,49.33,49.41,49.33,49.39,8500.0,45.0534,45.1264,45.0534,45.1082,8500.0
2013-08-05 14:30:00,49.39,49.39,49.37,49.38,1100.0,45.1082,45.1082,45.0899,45.099,1100.0
2013-08-05 14:35:00,49.38,49.39,49.35,49.35,5900.0,45.099,45.1082,45.0716,45.0716,5900.0
2013-08-05 14:40:00,49.36,49.37,49.33,49.33,2100.0,45.0808,45.0899,45.0534,45.0534,2100.0
2013-08-05 14:45:00,49.33,49.35,49.28,49.33,7500.0,45.0534,45.0716,45.0077,45.0534,7500.0
2013-08-05 14:50:00,49.34,49.35,49.31,49.32,2500.0,45.0625,45.0716,45.0351,45.0442,2500.0
2013-08-05 14:55:00,49.29,49.4,49.29,49.4,7200.0,45.0168,45.1173,45.0168,45.1173,7200.0
2013-08-05 15:00:00,49.38,49.4,49.34,49.35,6900.0,45.099,45.1173,45.0625,45.0716,6900.0
2013-08-05 15:05:00,49.35,49.38,49.34,49.35,2200.0,45.0716,45.099,45.0625,45.0716,2200.0
2013-08-05 15:10:00,49.36,49.38,49.35,49.38,3200.0,45.0808,45.099,45.0716,45.099,3200.0
2013-08-05 15:15:00,49.38,49.39,49.35,49.37,3500.0,45.099,45.1082,45.0716,45.0899,3500.0
2013-08-05 15:20:00,49.36,49.38,49.36,49.37,4800.0,45.0808,45.099,45.0808,45.0899,4800.0
2013-08-05 15:25:00,49.37,49.39,49.36,49.36,4300.0,45.0899,45.1082,45.0808,45.0808,4300.0
2013-08-05 15:30:00,49.38,49.39,49.36,49.39,4300.0,45.099,45.1082,45.0808,45.1082,4300.0
2013-08-05 15:35:00,49.37,49.43,49.37,49.39,20700.0,45.0899,45.1447,45.0899,45.1082,20700.0
2013-08-05 15:40:00,49.4,49.4,49.38,49.38,3500.0,45.1173,45.1173,45.099,45.099,3500.0
2013-08-05 15:45:00,49.38,49.45,49.36,49.39,28000.0,45.099,45.163,45.0808,45.1082,28000.0
2013-08-05 15:50:00,49.39,49.42,49.38,49.4,18900.0,45.1082,45.1356,45.099,45.1173,18900.0
2013-08-05 15:55:00,49.4,49.44,49.37,49.43,19600.0,45.1173,45.1538,45.0899,45.1447,19600.0
2013-08-06 09:30:00,49.14,49.37,49.14,49.24,7200.0,44.8798,45.0899,44.8798,44.9712,7200.0
2013-08-06 09:35:00,49.24,49.24,49.24,49.24,0.0,44.9712,44.9712,44.9712,44.9712,0.0
2013-08-06 09:40:00,49.13,49.2,49.08,49.08,1400.0,44.8707,44.9346,44.825,44.825,1400.0
2013-08-06 09:45:00,49.02,49.26,49.0,49.17,9400.0,44.7702,44.9894,44.752,44.9072,9400.0
2013-08-06 09:50:00,49.2,49.24,48.93,49.08,4400.0,44.9346,44.9712,44.688,44.825,4400.0
2013-08-06 09:55:00,49.08,49.18,49.05,49.18,2400.0,44.825,44.9164,44.7976,44.9164,2400.0
2013-08-06 10:00:00,49.16,49.23,49.16,49.23,3300.0,44.8981,44.962,44.8981,44.962,3300.0
2013-08-06 10:05:00,49.16,49.24,49.14,49.2,15000.0,44.8981,44.9712,44.8798,44.9346,15000.0
2013-08-06 10:10:00,49.22,49.24,49.16,49.24,3200.0,44.9529,44.9712,44.8981,44.9712,3200.0
2013-08-06 10:15:00,49.19,49.3,49.16,49.25,5600.0,44.9255,45.026,44.8981,44.9803,5600.0
2013-08-06 10:20:00,49.25,49.4,49.24,49.37,17100.0,44.9803,45.1173,44.9712,45.0899,17100.0
2013-08-06 10:25:00,49.36,49.4,48.93,48.93,31400.0,45.0808,45.1173,44.688,44.688,31400.0
2013-08-06 10:30:00,48.95,48.98,48.87,48.94,9700.0,44.7063,44.7337,44.6332,44.6972,9700.0
2013-08-06 10:35:00,48.94,48.99,48.86,48.91,10800.0,44.6972,44.7428,44.6241,44.6698,10800.0
2013-08-06 10:40:00,48.9,48.97,48.9,48.97,1900.0,44.6606,44.7246,44.6606,44.7246,1900.0
2013-08-06 10:45:00,48.96,48.96,48.89,48.89,6400.0,44.7154,44.7154,44.6515,44.6515,6400.0
2013-08-06 10:50:00,48.91,48.91,48.78,48.78,3600.0,44.6698,44.6698,44.551,44.551,3600.0
2013-08-06 10:55:00,48.85,48.86,48.56,48.61,25500.0,44.615,44.6241,44.3501,44.3958,25500.0
2013-08-06 11:00:00,48.59,48.62,48.53,48.57,7700.0,44.3775,44.4049,44.3227,44.3592,7700.0
2013-08-06 11:05:00,48.57,48.57,48.5,48.53,500.0,44.3592,44.3592,44.2953,44.3227,500.0
2013-08-06 11:10:00,48.45,48.5,48.36,48.39,5800.0,44.2497,44.2953,44.1675,44.1949,5800.0
2013-08-06 11:15:00,48.38,48.38,48.26,48.27,6000.0,44.1857,44.1857,44.0761,44.0853,6000.0
2013-08-06 11:20:00,48.27,48.29,48.2,48.2,2500.0,44.0853,44.1035,44.0213,44.0213,2500.0
2013-08-06 11:25:00,48.23,48.29,48.21,48.21,4200.0,44.0487,44.1035,44.0305,44.0305,4200.0
2013-08-06 11:30:00,48.22,48.25,48.22,48.24,9100.0,44.0396,44.067,44.0396,44.0579,9100.0
2013-08-06 11:35:00,48.24,48.35,48.2,48.25,9200.0,44.0579,44.1583,44.0213,44.067,9200.0
2013-08-06 11:40:00,48.27,48.27,48.14,48.16,1100.0,44.0853,44.0853,43.9665,43.9848,1100.0
2013-08-06 11:45:00,48.14,48.15,48.03,48.1,8500.0,43.9665,43.9757,43.8661,43.93,8500.0
2013-08-06 11:50:00,48.1,48.19,48.1,48.19,2400.0,43.93,44.0122,43.93,44.0122,2400.0
2013-08-06 11:55:00,48.19,48.19,48.06,48.1,11500.0,44.0122,44.0122,43.8935,43.93,11500.0
2013-08-06 12:00:00,48.12,48.13,48.07,48.11,4200.0,43.9483,43.9574,43.9026,43.9391,4200.0
2013-08-06 12:05:00,48.1,48.1,48.08,48.09,1000.0,43.93,43.93,43.9117,43.9209,1000.0
2013-08-06 12:10:00,48.08,48.08,48.03,48.06,3400.0,43.9117,43.9117,43.8661,43.8935,3400.0
2013-08-06 12:15:00,48.03,48.06,47.97,47.97,6100.0,43.8661,43.8935,43.8113,43.8113,6100.0
2013-08-06 12:20:00,48.0,48.02,47.98,48.0,3800.0,43.8387,43.8569,43.8204,43.8387,3800.0
2013-08-06 12:25:00,47.98,48.01,47.98,47.99,3200.0,43.8204,43.8478,43.8204,43.8295,3200.0
2013-08-06 12:30:00,47.97,47.99,47.96,47.96,1100.0,43.8113,43.8295,43.8021,43.8021,1100.0
2013-08-06 12:35:00,47.96,47.97,47.89,47.9,1900.0,43.8021,43.8113,43.7382,43.7473,1900.0
2013-08-06 12:40:00,47.9,47.91,47.87,47.91,2300.0,43.7473,43.7565,43.7199,43.7565,2300.0
2013-08-06 12:45:00,47.89,47.89,47.84,47.85,800.0,43.7382,43.7382,43.6925,43.7017,800.0
2013-08-06 12:50:00,47.87,47.87,47.78,47.79,6200.0,43.7199,43.7199,43.6377,43.6469,6200.0
2013-08-06 12:55:00,47.81,47.81,47.78,47.81,2900.0,43.6651,43.6651,43.6377,43.6651,2900.0
2013-08-06 13:00:00,47.77,47.89,47.77,47.89,3000.0,43.6286,43.7382,43.6286,43.7382,3000.0
2013-08-06 13:05:00,47.9,47.93,47.86,47.87,2700.0,43.7473,43.7747,43.7108,43.7199,2700.0
2013-08-06 13:10:00,47.84,47.89,47.84,47.89,1600.0,43.6925,43.7382,43.6925,43.7382,1600.0
2013-08-06 13:15:00,47.87,47.96,47.87,47.94,61300.0,43.7199,43.8021,43.7199,43.7839,61300.0
2013-08-06 13:20:00,47.96,48.01,47.96,48.01,1800.0,43.8021,43.8478,43.8021,43.8478,1800.0
2013-08-06 13:25:00,48.03,48.18,48.03,48.18,5500.0,43.8661,44.0031,43.8661,44.0031,5500.0
2013-08-06 13:30:00,48.2,48.2,48.09,48.09,3100.0,44.0213,44.0213,43.9209,43.9209,3100.0
2013-08-06 13:35:00,48.07,48.1,48.05,48.06,1500.0,43.9026,43.93,43.8843,43.8935,1500.0
2013-08-06 13:40:00,48.01,48.01,47.92,47.92,1700.0,43.8478,43.8478,43.7656,43.7656,1700.0
2013-08-06 13:45:00,47.92,47.93,47.92,47.93,400.0,43.7656,43.7747,43.7656,43.7747,400.0
2013-08-06 13:50:00,47.9,47.91,47.87,47.88,3500.0,43.7473,43.7565,43.7199,43.7291,3500.0
2013-08-06 13:55:00,47.86,47.87,47.8,47.8,4000.0,43.7108,43.7199,43.656,43.656,4000.0
2013-08-06 14:00:00,47.8,47.82,47.77,47.8,2300.0,43.656,43.6743,43.6286,43.656,2300.0
2013-08-06 14:05:00,47.79,47.81,47.74,47.76,6300.0,43.6469,43.6651,43.6012,43.6195,6300.0
2013-08-06 14:10:00,47.78,47.9,47.78,47.85,6700.0,43.6377,43.7473,43.6377,43.7017,6700.0
2013-08-06 14:15:00,47.85,47.86,47.8,47.83,2300.0,43.7017,43.7108,43.656,43.6834,2300.0
2013-08-06 14:20:00,47.83,47.83,47.74,47.8,6700.0,43.6834,43.6834,43.6012,43.656,6700.0
2013-08-06 14:25:00,47.79,47.84,47.79,47.84,3300.0,43.6469,43.6925,43.6469,43.6925,3300.0
2013-08-06 14:30:00,47.84,47.93,47.83,47.83,9000.0,43.6925,43.7747,43.6834,43.6834,9000.0
2013-08-06 14:35:00,47.88,47.88,47.81,47.82,4400.0,43.7291,43.7291,43.6651,43.6743,4400.0
2013-08-06 14:40:00,47.81,47.85,47.75,47.81,5900.0,43.6651,43.7017,43.6103,43.6651,5900.0
2013-08-06 14:45:00,47.81,47.82,47.75,47.77,3000.0,43.6651,43.6743,43.6103,43.6286,3000.0
2013-08-06 14:50:00,47.79,47.79,47.67,47.67,16400.0,43.6469,43.6469,43.5373,43.5373,16400.0
2013-08-06 14:55:00,47.68,47.71,47.64,47.66,6200.0,43.5464,43.5738,43.5099,43.5281,6200.0
2013-08-06 15:00:00,47.68,47.75,47.63,47.67,7800.0,43.5464,43.6103,43.5007,43.5373,7800.0
2013-08-06 15:05:00,47.67,47.67,47.59,47.59,4600.0,43.5373,43.5373,43.4642,43.4642,4600.0
2013-08-06 15:10:00,47.64,47.69,47.64,47.69,7100.0,43.5099,43.5555,43.5099,43.5555,7100.0
2013-08-06 15:15:00,47.69,47.74,47.66,47.72,4000.0,43.5555,43.6012,43.5281,43.5829,4000.0
2013-08-06 15:20:00,47.71,47.74,47.71,47.72,2700.0,43.5738,43.6012,43.5738,43.5829,2700.0
2013-08-06 15:25:00,47.7,47.73,47.67,47.7,4100.0,43.5647,43.5921,43.5373,43.5647,4100.0
2013-08-06 15:30:00,47.69,47.75,47.67,47.69,19600.0,43.5555,43.6103,43.5373,43.5555,19600.0
2013-08-06 15:35:00,47.69,47.81,47.68,47.77,10000.0,43.5555,43.6651,43.5464,43.6286,10000.0
2013-08-06 15:40:00,47.79,47.82,47.75,47.79,8700.0,43.6469,43.6743,43.6103,43.6469,8700.0
2013-08-06 15:45:00,47.78,47.8,47.69,47.72,17700.0,43.6377,43.656,43.5555,43.5829,17700.0
2013-08-06 15:50:00,47.72,47.75,47.67,47.71,22700.0,43.5829,43.6103,43.5373,43.5738,22700.0
2013-08-06 15:55:00,47.72,47.74,47.65,47.72,32700.0,43.5829,43.6012,43.519,43.5829,32700.0
2013-08-07 09:30:00,47.65,47.76,47.42,47.42,6800.0,43.519,43.6195,43.3089,43.3089,6800.0
2013-08-07 09:35:00,47.48,47.5,47.13,47.33,8700.0,43.3637,43.382,43.0441,43.2267,8700.0
2013-08-07 09:40:00,47.24,47.27,47.17,47.17,1400.0,43.1446,43.172,43.0806,43.0806,1400.0
2013-08-07 09:45:00,47.23,47.41,47.23,47.41,5900.0,43.1354,43.2998,43.1354,43.2998,5900.0
2013-08-07 09:50:00,47.43,47.55,47.28,47.34,4600.0,43.3181,43.4277,43.1811,43.2359,4600.0
2013-08-07 09:55:00,47.31,47.31,47.07,47.14,14700.0,43.2085,43.2085,42.9893,43.0532,14700.0
2013-08-07 10:00:00,47.09,47.21,47.08,47.19,4500.0,43.0076,43.1172,42.9984,43.0989,4500.0
2013-08-07 10:05:00,47.15,47.27,47.11,47.16,16900.0,43.0624,43.172,43.0258,43.0715,16900.0
2013-08-07 10:10:00,47.2,47.2,47.02,47.03,3300.0,43.108,43.108,42.9436,42.9528,3300.0
2013-08-07 10:15:00,47.01,47.03,46.97,46.99,3700.0,42.9345,42.9528,42.898,42.9162,3700.0
2013-08-07 10:20:00,46.98,47.21,46.96,47.16,7000.0,42.9071,43.1172,42.8888,43.0715,7000.0
2013-08-07 10:25:00,47.16,47.25,47.12,47.24,63500.0,43.0715,43.1537,43.035,43.1446,63500.0
2013-08-07 10:30:00,47.19,47.25,47.13,47.25,2400.0,43.0989,43.1537,43.0441,43.1537,2400.0
2013-08-07 10:35:00,47.23,47.27,47.18,47.24,29800.0,43.1354,43.172,43.0898,43.1446,29800.0
2013-08-07 10:40:00,47.28,47.48,47.2,47.44,5200.0,43.1811,43.3637,43.108,43.3272,5200.0
2013-08-07 10:45:00,47.44,47.48,47.41,47.48,2200.0,43.3272,43.3637,43.2998,43.3637,2200.0
2013-08-07 10:50:00,47.48,47.48,47.35,47.35,2500.0,43.3637,43.3637,43.245,43.245,2500.0
2013-08-07 10:55:00,47.31,47.41,47.3,47.4,36500.0,43.2085,43.2998,43.1994,43.2907,36500.0
2013-08-07 11:00:00,47.36,47.53,47.36,47.53,5100.0,43.2541,43.4094,43.2541,43.4094,5100.0
2013-08-07 11:05:00,47.51,47.6,47.51,47.6,1100.0,43.3911,43.4733,43.3911,43.4733,1100.0
2013-08-07 11:10:00,47.56,47.56,47.45,47.5,33400.0,43.4368,43.4368,43.3363,43.382,33400.0
2013-08-07 11:15:00,47.54,47.54,47.48,47.49,22800.0,43.4185,43.4185,43.3637,43.3729,22800.0
2013-08-07 11:20:00,47.5,47.54,47.47,47.48,1900.0,43.382,43.4185,43.3546,43.3637,1900.0
2013-08-07 11:25:00,47.54,47.55,47.51,47.55,1500.0,43.4185,43.4277,43.3911,43.4277,1500.0
2013-08-07 11:30:00,47.55,47.55,47.46,47.5,1400.0,43.4277,43.4277,43.3455,43.382,1400.0
2013-08-07 11:35:00,47.48,47.48,47.37,47.39,51900.0,43.3637,43.3637,43.2633,43.2815,51900.0
2013-08-07 11:40:00,47.37,47.38,47.27,47.27,1600.0,43.2633,43.2724,43.172,43.172,1600.0
2013-08-07 11:45:00,47.26,47.28,47.21,47.21,1900.0,43.1628,43.1811,43.1172,43.1172,1900.0
2013-08-07 11:50:00,47.26,47.31,47.22,47.27,2600.0,43.1628,43.2085,43.1263,43.172,2600.0
2013-08-07 11:55:00,47.29,47.35,47.24,47.33,5300.0,43.1902,43.245,43.1446,43.2267,5300.0
2013-08-07 12:00:00,47.35,47.35,47.34,47.34,500.0,43.245,43.245,43.2359,43.2359,500.0
2013-08-07 12:05:00,47.32,47.35,47.29,47.35,2200.0,43.2176,43.245,43.1902,43.245,2200.0
2013-08-07 12:10:00,47.35,47.39,47.33,47.37,2200.0,43.245,43.2815,43.2267,43.2633,2200.0
2013-08-07 12:15:00,47.37,47.37,47.3,47.33,2600.0,43.2633,43.2633,43.1994,43.2267,2600.0
2013-08-07 12:20:00,47.38,47.42,47.34,47.34,4800.0,43.2724,43.3089,43.2359,43.2359,4800.0
2013-08-07 12:25:00,47.37,47.37,47.28,47.3,3800.0,43.2633,43.2633,43.1811,43.1994,3800.0
2013-08-07 12:30:00,47.3,47.34,47.27,47.34,1400.0,43.1994,43.2359,43.172,43.2359,1400.0
2013-08-07 12:35:00,47.36,47.52,47.36,47.38,10500.0,43.2541,43.4003,43.2541,43.2724,10500.0
2013-08-07 12:40:00,47.37,47.42,47.36,47.38,25000.0,43.2633,43.3089,43.2541,43.2724,25000.0
2013-08-07 12:45:00,47.4,47.52,47.4,47.45,5300.0,43.2907,43.4003,43.2907,43.3363,5300.0
2013-08-07 12:50:00,47.47,47.47,47.44,47.46,600.0,43.3546,43.3546,43.3272,43.3455,600.0
2013-08-07 12:55:00,47.45,47.51,47.41,47.46,15600.0,43.3363,43.3911,43.2998,43.3455,15600.0
2013-08-07 13:00:00,47.52,47.55,47.49,47.51,2800.0,43.4003,43.4277,43.3729,43.3911,2800.0
2013-08-07 13:05:00,47.52,47.54,47.51,47.54,3300.0,43.4003,43.4185,43.3911,43.4185,3300.0
2013-08-07 13:10:00,47.54,47.55,47.46,47.54,19200.0,43.4185,43.4277,43.3455,43.4185,19200.0
2013-08-07 13:15:00,47.54,47.55,47.5,47.55,1800.0,43.4185,43.4277,43.382,43.4277,1800.0
2013-08-07 13:20:00,47.56,47.56,47.49,47.5,1800.0,43.4368,43.4368,43.3729,43.382,1800.0
2013-08-07 13:25:00,47.52,47.52,47.44,47.44,11500.0,43.4003,43.4003,43.3272,43.3272,11500.0
2013-08-07 13:30:00,47.47,47.49,47.43,47.43,1400.0,43.3546,43.3729,43.3181,43.3181,1400.0
2013-08-07 13:35:00,47.43,47.44,47.31,47.33,3800.0,43.3181,43.3272,43.2085,43.2267,3800.0
2013-08-07 13:40:00,47.35,47.43,47.35,47.38,6500.0,43.245,43.3181,43.245,43.2724,6500.0
2013-08-07 13:45:00,47.35,47.38,47.31,47.34,3800.0,43.245,43.2724,43.2085,43.2359,3800.0
2013-08-07 13:50:00,47.37,47.37,47.21,47.23,21400.0,43.2633,43.2633,43.1172,43.1354,21400.0
2013-08-07 13:55:00,47.21,47.22,47.12,47.19,5600.0,43.1172,43.1263,43.035,43.0989,5600.0
2013-08-07 14:00:00,47.23,47.29,47.21,47.25,5600.0,43.1354,43.1902,43.1172,43.1537,5600.0
2013-08-07 14:05:00,47.25,47.28,47.22,47.25,2600.0,43.1537,43.1811,43.1263,43.1537,2600.0
2013-08-07 14:10:00,47.24,47.25,47.19,47.25,8500.0,43.1446,43.1537,43.0989,43.1537,8500.0
2013-08-07 14:15:00,47.23,47.25,47.2,47.21,5200.0,43.1354,43.1537,43.108,43.1172,5200.0
2013-08-07 14:20:00,47.21,47.25,47.19,47.25,13600.0,43.1172,43.1537,43.0989,43.1537,13600.0
2013-08-07 14:25:00,47.25,47.27,47.2,47.26,7900.0,43.1537,43.172,43.108,43.1628,7900.0
2013-08-07 14:30:00,47.23,47.26,47.21,47.25,3300.0,43.1354,43.1628,43.1172,43.1537,3300.0
2013-08-07 14:35:00,47.23,47.25,47.1,47.14,10600.0,43.1354,43.1537,43.0167,43.0532,10600.0
2013-08-07 14:40:00,47.13,47.13,46.96,46.97,14700.0,43.0441,43.0441,42.8888,42.898,14700.0
2013-08-07 14:45:00,46.96,46.99,46.9,46.97,7300.0,42.8888,42.9162,42.834,42.898,7300.0
2013-08-07 14:50:00,47.02,47.02,46.97,47.02,4200.0,42.9436,42.9436,42.898,42.9436,4200.0
2013-08-07 14:55:00,47.04,47.08,47.0,47.08,4300.0,42.9619,42.9984,42.9254,42.9984,4300.0
2013-08-07 15:00:00,47.09,47.21,47.09,47.21,4600.0,43.0076,43.1172,43.0076,43.1172,4600.0
2013-08-07 15:05:00,47.17,47.19,47.13,47.19,5300.0,43.0806,43.0989,43.0441,43.0989,5300.0
2013-08-07 15:10:00,47.16,47.23,47.16,47.22,5000.0,43.0715,43.1354,43.0715,43.1263,5000.0
2013-08-07 15:15:00,47.21,47.21,47.15,47.15,2200.0,43.1172,43.1172,43.0624,43.0624,2200.0
2013-08-07 15:20:00,47.18,47.18,47.09,47.1,6200.0,43.0898,43.0898,43.0076,43.0167,6200.0
2013-08-07 15:25:00,47.08,47.09,47.03,47.05,7800.0,42.9984,43.0076,42.9528,42.971,7800.0
2013-08-07 15:30:00,47.06,47.08,47.03,47.05,10900.0,42.9802,42.9984,42.9528,42.971,10900.0
2013-08-07 15:35:00,47.03,47.11,47.03,47.11,9500.0,42.9528,43.0258,42.9528,43.0258,9500.0
2013-08-07 15:40:00,47.11,47.17,47.08,47.17,10400.0,43.0258,43.0806,42.9984,43.0806,10400.0
2013-08-07 15:45:00,47.15,47.22,47.12,47.19,23300.0,43.0624,43.1263,43.035,43.0989,23300.0
2013-08-07 15:50:00,47.22,47.23,47.11,47.18,24300.0,43.1263,43.1354,43.0258,43.0898,24300.0
2013-08-07 15:55:00,47.2,47.24,47.17,47.2,33600.0,43.108,43.1446,43.0806,43.108,33600.0
2013-08-08 09:30:00,47.57,47.74,47.09,47.74,10700.0,43.4459,43.6012,43.0076,43.6012,10700.0
2013-08-08 09:35:00,47.6,48.0,47.6,47.84,6100.0,43.4733,43.8387,43.4733,43.6925,6100.0
2013-08-08 09:40:00,47.95,47.95,47.84,47.88,2200.0,43.793,43.793,43.6925,43.7291,2200.0
2013-08-08 09:45:00,47.87,47.87,47.65,47.65,2300.0,43.7199,43.7199,43.519,43.519,2300.0
2013-08-08 09:50:00,47.69,47.77,47.66,47.76,10300.0,43.5555,43.6286,43.5281,43.6195,10300.0
2013-08-08 09:55:00,47.68,48.0,47.67,47.93,10300.0,43.5464,43.8387,43.5373,43.7747,10300.0
2013-08-08 10:00:00,47.87,48.0,47.87,47.92,7000.0,43.7199,43.8387,43.7199,43.7656,7000.0
2013-08-08 10:05:00,47.91,47.91,47.77,47.8,1400.0,43.7565,43.7565,43.6286,43.656,1400.0
2013-08-08 10:10:00,47.76,47.77,47.67,47.69,2800.0,43.6195,43.6286,43.5373,43.5555,2800.0
2013-08-08 10:15:00,47.7,47.88,47.7,47.88,2000.0,43.5647,43.7291,43.5647,43.7291,2000.0
2013-08-08 10:20:00,47.87,48.05,47.87,48.01,6600.0,43.7199,43.8843,43.7199,43.8478,6600.0
2013-08-08 10:25:00,47.99,48.08,47.99,48.08,1200.0,43.8295,43.9117,43.8295,43.9117,1200.0
2013-08-08 10:30:00,48.09,48.19,47.99,48.1,23800.0,43.9209,44.0122,43.8295,43.93,23800.0
2013-08-08 10:35:00,48.09,48.16,48.09,48.14,1100.0,43.9209,43.9848,43.9209,43.9665,1100.0
2013-08-08 10:40:00,48.16,48.21,48.15,48.15,1600.0,43.9848,44.0305,43.9757,43.9757,1600.0
2013-08-08 10:45:00,48.12,48.12,48.04,48.1,2400.0,43.9483,43.9483,43.8752,43.93,2400.0
2013-08-08 10:50:00,48.1,48.2,48.1,48.2,1300.0,43.93,44.0213,43.93,44.0213,1300.0
2013-08-08 10:55:00,48.2,48.3,48.2,48.3,1200.0,44.0213,44.1127,44.0213,44.1127,1200.0
2013-08-08 11:00:00,48.31,48.33,48.23,48.27,3400.0,44.1218,44.1401,44.0487,44.0853,3400.0
2013-08-08 11:05:00,48.26,48.29,48.26,48.28,700.0,44.0761,44.1035,44.0761,44.0944,700.0
2013-08-08 11:10:00,48.28,48.33,48.28,48.32,1100.0,44.0944,44.1401,44.0944,44.1309,1100.0
2013-08-08 11:15:00,48.3,48.31,48.23,48.23,7400.0,44.1127,44.1218,44.0487,44.0487,7400.0
2013-08-08 11:20:00,48.24,48.33,48.23,48.33,8200.0,44.0579,44.1401,44.0487,44.1401,8200.0
2013-08-08 11:25:00,48.28,48.32,48.28,48.32,2700.0,44.0944,44.1309,44.0944,44.1309,2700.0
2013-08-08 11:30:00,48.33,48.33,48.22,48.26,2900.0,44.1401,44.1401,44.0396,44.0761,2900.0
2013-08-08 11:35:00,48.26,48.27,48.22,48.26,2300.0,44.0761,44.0853,44.0396,44.0761,2300.0
2013-08-08 11:40:00,48.26,48.26,48.16,48.17,7000.0,44.0761,44.0761,43.9848,43.9939,7000.0
2013-08-08 11:45:00,48.12,48.14,48.02,48.02,4200.0,43.9483,43.9665,43.8569,43.8569,4200.0
2013-08-08 11:50:00,48.05,48.11,48.05,48.09,7200.0,43.8843,43.9391,43.8843,43.9209,7200.0
2013-08-08 11:55:00,48.1,48.12,48.07,48.12,8200.0,43.93,43.9483,43.9026,43.9483,8200.0
2013-08-08 12:00:00,48.1,48.14,48.1,48.14,3000.0,43.93,43.9665,43.93,43.9665,3000.0
2013-08-08 12:05:00,48.14,48.17,48.12,48.12,3200.0,43.9665,43.9939,43.9483,43.9483,3200.0
2013-08-08 12:10:00,48.11,48.18,48.08,48.18,1600.0,43.9391,44.0031,43.9117,44.0031,1600.0
2013-08-08 12:15:00,48.18,48.25,48.18,48.25,5300.0,44.0031,44.067,44.0031,44.067,5300.0
2013-08-08 12:20:00,48.27,48.29,48.24,48.25,4100.0,44.0853,44.1035,44.0579,44.067,4100.0
2013-08-08 12:25:00,48.25,48.25,48.22,48.23,1300.0,44.067,44.067,44.0396,44.0487,1300.0
2013-08-08 12:30:00,48.24,48.33,48.24,48.33,3500.0,44.0579,44.1401,44.0579,44.1401,3500.0
2013-08-08 12:35:00,48.32,48.38,48.3,48.38,3600.0,44.1309,44.1857,44.1127,44.1857,3600.0
2013-08-08 12:40:00,48.37,48.43,48.35,48.35,6400.0,44.1766,44.2314,44.1583,44.1583,6400.0
2013-08-08 12:45:00,48.36,48.37,48.28,48.32,6700.0,44.1675,44.1766,44.0944,44.1309,6700.0
2013-08-08 12:50:00,48.31,48.32,48.28,48.29,1900.0,44.1218,44.1309,44.0944,44.1035,1900.0
2013-08-08 12:55:00,48.28,48.28,48.11,48.14,11600.0,44.0944,44.0944,43.9391,43.9665,11600.0
2013-08-08 13:00:00,48.12,48.15,48.1,48.14,5800.0,43.9483,43.9757,43.93,43.9665,5800.0
2013-08-08 13:05:00,48.17,48.17,48.06,48.06,1700.0,43.9939,43.9939,43.8935,43.8935,1700.0
2013-08-08 13:10:00,48.03,48.03,47.83,47.88,27100.0,43.8661,43.8661,43.6834,43.7291,27100.0
2013-08-08 13:15:00,47.88,47.98,47.88,47.92,2600.0,43.7291,43.8204,43.7291,43.7656,2600.0
2013-08-08 13:20:00,47.92,48.0,47.92,47.99,2200.0,43.7656,43.8387,43.7656,43.8295,2200.0
2013-08-08 13:25:00,47.99,48.04,47.99,48.04,1700.0,43.8295,43.8752,43.8295,43.8752,1700.0
2013-08-08 13:30:00,48.05,48.08,48.05,48.08,4100.0,43.8843,43.9117,43.8843,43.9117,4100.0
2013-08-08 13:35:00,48.07,48.07,48.02,48.02,2400.0,43.9026,43.9026,43.8569,43.8569,2400.0
2013-08-08 13:40:00,48.01,48.01,47.92,47.92,1600.0,43.8478,43.8478,43.7656,43.7656,1600.0
2013-08-08 13:45:00,47.91,47.93,47.87,47.92,4200.0,43.7565,43.7747,43.7199,43.7656,4200.0
2013-08-08 13:50:00,47.92,48.03,47.92,48.02,4500.0,43.7656,43.8661,43.7656,43.8569,4500.0
2013-08-08 13:55:00,48.04,48.06,48.03,48.04,1500.0,43.8752,43.8935,43.8661,43.8752,1500.0
2013-08-08 14:00:00,48.04,48.11,48.03,48.03,3700.0,43.8752,43.9391,43.8661,43.8661,3700.0
2013-08-08 14:05:00,48.04,48.05,47.94,47.96,3500.0,43.8752,43.8843,43.7839,43.8021,3500.0
2013-08-08 14:10:00,47.96,48.02,47.96,48.01,2700.0,43.8021,43.8569,43.8021,43.8478,2700.0
2013-08-08 14:15:00,48.0,48.0,47.97,47.98,22800.0,43.8387,43.8387,43.8113,43.8204,22800.0
2013-08-08 14:20:00,48.0,48.06,47.99,48.04,2400.0,43.8387,43.8935,43.8295,43.8752,2400.0
2013-08-08 14:25:00,48.06,48.07,48.04,48.07,2200.0,43.8935,43.9026,43.8752,43.9026,2200.0
2013-08-08 14:30:00,48.08,48.14,48.08,48.1,6400.0,43.9117,43.9665,43.9117,43.93,6400.0
2013-08-08 14:35:00,48.06,48.06,48.01,48.01,1700.0,43.8935,43.8935,43.8478,43.8478,1700.0
2013-08-08 14:40:00,48.01,48.03,47.97,48.03,2900.0,43.8478,43.8661,43.8113,43.8661,2900.0
2013-08-08 14:45:00,48.02,48.02,47.99,48.0,5000.0,43.8569,43.8569,43.8295,43.8387,5000.0
2013-08-08 14:50:00,47.99,48.01,47.99,48.0,3200.0,43.8295,43.8478,43.8295,43.8387,3200.0
2013-08-08 14:55:00,48.02,48.02,47.98,48.01,3300.0,43.8569,43.8569,43.8204,43.8478,3300.0
2013-08-08 15:00:00,48.01,48.04,47.98,48.0,6200.0,43.8478,43.8752,43.8204,43.8387,6200.0
2013-08-08 15:05:00,48.01,48.13,48.01,48.11,4100.0,43.8478,43.9574,43.8478,43.9391,4100.0
2013-08-08 15:10:00,48.14,48.16,48.08,48.13,5300.0,43.9665,43.9848,43.9117,43.9574,5300.0
2013-08-08 15:15:00,48.12,48.12,48.06,48.06,4500.0,43.9483,43.9483,43.8935,43.8935,4500.0
2013-08-08 15:20:00,48.06,48.07,48.01,48.05,2700.0,43.8935,43.9026,43.8478,43.8843,2700.0
2013-08-08 15:25:00,48.04,48.13,48.0,48.13,29100.0,43.8752,43.9574,43.8387,43.9574,29100.0
2013-08-08 15:30:00,48.12,48.14,48.1,48.11,4800.0,43.9483,43.9665,43.93,43.9391,4800.0
2013-08-08 15:35:00,48.1,48.1,48.05,48.05,6100.0,43.93,43.93,43.8843,43.8843,6100.0
2013-08-08 15:40:00,48.06,48.13,48.06,48.12,6500.0,43.8935,43.9574,43.8935,43.9483,6500.0
2013-08-08 15:45:00,48.13,48.14,48.07,48.11,11700.0,43.9574,43.9665,43.9026,43.9391,11700.0
2013-08-08 15:50:00,48.12,48.17,48.11,48.15,10800.0,43.9483,43.9939,43.9391,43.9757,10800.0
2013-08-08 15:55:00,48.15,48.23,48.14,48.18,40600.0,43.9757,44.0487,43.9665,44.0031,40600.0
2013-08-09 09:30:00,47.73,48.0,47.73,47.9,12900.0,43.5921,43.8387,43.5921,43.7473,12900.0
2013-08-09 09:35:00,47.82,48.21,47.82,48.21,1700.0,43.6743,44.0305,43.6743,44.0305,1700.0
2013-08-09 09:40:00,48.09,48.12,47.92,47.95,16600.0,43.9209,43.9483,43.7656,43.793,16600.0
2013-08-09 09:45:00,47.98,48.14,47.98,48.09,4800.0,43.8204,43.9665,43.8204,43.9209,4800.0
2013-08-09 09:50:00,48.05,48.05,47.9,47.95,8200.0,43.8843,43.8843,43.7473,43.793,8200.0
2013-08-09 09:55:00,47.95,47.96,47.79,47.79,11600.0,43.793,43.8021,43.6469,43.6469,11600.0
2013-08-09 10:00:00,47.82,47.89,47.69,47.71,1200.0,43.6743,43.7382,43.5555,43.5738,1200.0
2013-08-09 10:05:00,47.69,47.7,47.55,47.55,2600.0,43.5555,43.5647,43.4277,43.4277,2600.0
2013-08-09 10:10:00,47.63,47.71,47.55,47.71,9400.0,43.5007,43.5738,43.4277,43.5738,9400.0
2013-08-09 10:15:00,47.71,47.85,47.7,47.85,2800.0,43.5738,43.7017,43.5647,43.7017,2800.0
2013-08-09 10:20:00,47.78,47.78,47.67,47.72,2300.0,43.6377,43.6377,43.5373,43.5829,2300.0
2013-08-09 10:25:00,47.67,47.91,47.67,47.85,5200.0,43.5373,43.7565,43.5373,43.7017,5200.0
2013-08-09 10:30:00,47.8,47.89,47.78,47.87,2100.0,43.656,43.7382,43.6377,43.7199,2100.0
2013-08-09 10:35:00,47.87,47.97,47.76,47.97,3100.0,43.7199,43.8113,43.6195,43.8113,3100.0
2013-08-09 10:40:00,47.89,48.0,47.89,48.0,1300.0,43.7382,43.8387,43.7382,43.8387,1300.0
2013-08-09 10:45:00,48.03,48.13,48.0,48.12,4200.0,43.8661,43.9574,43.8387,43.9483,4200.0
2013-08-09 10:50:00,48.12,48.12,47.8,47.8,3100.0,43.9483,43.9483,43.656,43.656,3100.0
2013-08-09 10:55:00,47.85,47.85,47.7,47.74,3600.0,43.7017,43.7017,43.5647,43.6012,3600.0
2013-08-09 11:00:00,47.74,47.79,47.58,47.79,5500.0,43.6012,43.6469,43.4551,43.6469,5500.0
2013-08-09 11:05:00,47.8,47.87,47.8,47.81,1000.0,43.656,43.7199,43.656,43.6651,1000.0
2013-08-09 11:10:00,47.86,47.94,47.83,47.94,1400.0,43.7108,43.7839,43.6834,43.7839,1400.0
2013-08-09 11:15:00,47.91,47.94,47.91,47.91,600.0,43.7565,43.7839,43.7565,43.7565,600.0
2013-08-09 11:20:00,47.91,47.91,47.7,47.72,6700.0,43.7565,43.7565,43.5647,43.5829,6700.0
2013-08-09 11:25:00,47.73,47.73,47.62,47.67,2800.0,43.5921,43.5921,43.4916,43.5373,2800.0
2013-08-09 11:30:00,47.65,47.78,47.65,47.75,2000.0,43.519,43.6377,43.519,43.6103,2000.0
2013-08-09 11:35:00,47.78,47.89,47.74,47.89,6900.0,43.6377,43.7382,43.6012,43.7382,6900.0
2013-08-09 11:40:00,47.89,48.0,47.89,47.96,2100.0,43.7382,43.8387,43.7382,43.8021,2100.0
2013-08-09 11:45:00,47.99,47.99,47.93,47.99,1900.0,43.8295,43.8295,43.7747,43.8295,1900.0
2013-08-09 11:50:00,48.01,48.06,48.0,48.06,1500.0,43.8478,43.8935,43.8387,43.8935,1500.0
2013-08-09 11:55:00,48.06,48.12,48.03,48.1,1300.0,43.8935,43.9483,43.8661,43.93,1300.0
2013-08-09 12:00:00,48.06,48.06,47.99,47.99,1400.0,43.8935,43.8935,43.8295,43.8295,1400.0
2013-08-09 12:05:00,47.97,47.99,47.89,47.95,3200.0,43.8113,43.8295,43.7382,43.793,3200.0
2013-08-09 12:10:00,47.94,48.13,47.94,48.11,2500.0,43.7839,43.9574,43.7839,43.9391,2500.0
2013-08-09 12:15:00,48.08,48.1,48.04,48.1,1500.0,43.9117,43.93,43.8752,43.93,1500.0
2013-08-09 12:20:00,48.09,48.16,48.05,48.09,11200.0,43.9209,43.9848,43.8843,43.9209,11200.0
2013-08-09 12:25:00,48.11,48.11,47.99,48.02,3600.0,43.9391,43.9391,43.8295,43.8569,3600.0
2013-08-09 12:30:00,48.01,48.08,48.0,48.03,1700.0,43.8478,43.9117,43.8387,43.8661,1700.0
2013-08-09 12:35:00,48.06,48.22,48.06,48.22,1300.0,43.8935,44.0396,43.8935,44.0396,1300.0
2013-08-09 12:40:00,48.22,48.29,48.19,48.27,1400.0,44.0396,44.1035,44.0122,44.0853,1400.0
2013-08-09 12:45:00,48.29,48.29,48.27,48.29,700.0,44.1035,44.1035,44.0853,44.1035,700.0
2013-08-09 12:50:00,48.31,48.4,48.31,48.37,1700.0,44.1218,44.204,44.1218,44.1766,1700.0
2013-08-09 12:55:00,48.36,48.4,48.35,48.38,1700.0,44.1675,44.204,44.1583,44.1857,1700.0
2013-08-09 13:00:00,48.35,48.4,48.34,48.4,2200.0,44.1583,44.204,44.1492,44.204,2200.0
2013-08-09 13:05:00,48.4,48.4,48.36,48.4,2300.0,44.204,44.204,44.1675,44.204,2300.0
2013-08-09 13:10:00,48.4,48.4,48.35,48.4,3300.0,44.204,44.204,44.1583,44.204,3300.0
2013-08-09 13:15:00,48.4,48.42,48.39,48.42,6500.0,44.204,44.2223,44.1949,44.2223,6500.0
2013-08-09 13:20:00,48.42,48.55,48.42,48.55,1500.0,44.2223,44.341,44.2223,44.341,1500.0
2013-08-09 13:25:00,48.55,48.61,48.5,48.61,2800.0,44.341,44.3958,44.2953,44.3958,2800.0
2013-08-09 13:30:00,48.59,48.62,48.55,48.57,1500.0,44.3775,44.4049,44.341,44.3592,1500.0
2013-08-09 13:35:00,48.59,48.59,48.51,48.58,4500.0,44.3775,44.3775,44.3045,44.3684,4500.0
2013-08-09 13:40:00,48.58,48.58,48.5,48.51,2100.0,44.3684,44.3684,44.2953,44.3045,2100.0
2013-08-09 13:45:00,48.46,48.46,48.35,48.4,5200.0,44.2588,44.2588,44.1583,44.204,5200.0
2013-08-09 13:50:00,48.44,48.56,48.43,48.52,1100.0,44.2405,44.3501,44.2314,44.3136,1100.0
2013-08-09 13:55:00,48.55,48.61,48.44,48.44,2500.0,44.341,44.3958,44.2405,44.2405,2500.0
2013-08-09 14:00:00,48.44,48.52,48.38,48.48,3700.0,44.2405,44.3136,44.1857,44.2771,3700.0
2013-08-09 14:05:00,48.52,48.52,48.4,48.52,3000.0,44.3136,44.3136,44.204,44.3136,3000.0
2013-08-09 14:10:00,48.51,48.52,48.47,48.51,4600.0,44.3045,44.3136,44.2679,44.3045,4600.0
2013-08-09 14:15:00,48.49,48.59,48.42,48.53,4300.0,44.2862,44.3775,44.2223,44.3227,4300.0
2013-08-09 14:20:00,48.58,48.58,48.51,48.52,3100.0,44.3684,44.3684,44.3045,44.3136,3100.0
2013-08-09 14:25:00,48.5,48.52,48.41,48.47,3600.0,44.2953,44.3136,44.2131,44.2679,3600.0
2013-08-09 14:30:00,48.47,48.52,48.43,48.43,1400.0,44.2679,44.3136,44.2314,44.2314,1400.0
2013-08-09 14:35:00,48.43,48.43,48.24,48.38,14500.0,44.2314,44.2314,44.0579,44.1857,14500.0
2013-08-09 14:40:00,48.35,48.35,48.29,48.3,11700.0,44.1583,44.1583,44.1035,44.1127,11700.0
2013-08-09 14:45:00,48.3,48.32,48.26,48.31,1300.0,44.1127,44.1309,44.0761,44.1218,1300.0
2013-08-09 14:50:00,48.31,48.36,48.29,48.3,2300.0,44.1218,44.1675,44.1035,44.1127,2300.0
2013-08-09 14:55:00,48.27,48.34,48.25,48.34,1500.0,44.0853,44.1492,44.067,44.1492,1500.0
2013-08-09 15:00:00,48.35,48.39,48.3,48.32,3100.0,44.1583,44.1949,44.1127,44.1309,3100.0
2013-08-09 15:05:00,48.34,48.37,48.29,48.37,1800.0,44.1492,44.1766,44.1035,44.1766,1800.0
2013-08-09 15:10:00,48.36,48.38,48.34,48.34,2100.0,44.1675,44.1857,44.1492,44.1492,2100.0
2013-08-09 15:15:00,48.35,48.44,48.34,48.42,2500.0,44.1583,44.2405,44.1492,44.2223,2500.0
2013-08-09 15:20:00,48.44,48.47,48.35,48.37,4600.0,44.2405,44.2679,44.1583,44.1766,4600.0
2013-08-09 15:25:00,48.4,48.4,48.32,48.32,4000.0,44.204,44.204,44.1309,44.1309,4000.0
2013-08-09 15:30:00,48.34,48.37,48.32,48.32,3800.0,44.1492,44.1766,44.1309,44.1309,3800.0
2013-08-09 15:35:00,48.31,48.41,48.31,48.38,5100.0,44.1218,44.2131,44.1218,44.1857,5100.0
2013-08-09 15:40:00,48.37,48.4,48.35,48.36,8000.0,44.1766,44.204,44.1583,44.1675,8000.0
2013-08-09 15:45:00,48.34,48.39,48.3,48.39,6800.0,44.1492,44.1949,44.1127,44.1949,6800.0
2013-08-09 15:50:00,48.38,48.38,48.32,48.37,15000.0,44.1857,44.1857,44.1309,44.1766,15000.0
2013-08-09 15:55:00,48.33,48.42,48.33,48.36,18800.0,44.1401,44.2223,44.1401,44.1675,18800.0
2013-08-12 09:30:00,47.97,48.29,47.89,47.96,9800.0,43.8113,44.1035,43.7382,43.8021,9800.0
2013-08-12 09:35:00,47.92,48.26,47.8,47.92,6500.0,43.7656,44.0761,43.656,43.7656,6500.0
2013-08-12 09:40:00,48.0,48.22,47.91,47.97,7500.0,43.8387,44.0396,43.7565,43.8113,7500.0
2013-08-12 09:45:00,48.01,48.16,47.93,48.02,4400.0,43.8478,43.9848,43.7747,43.8569,4400.0
2013-08-12 09:50:00,48.01,48.29,48.01,48.19,16500.0,43.8478,44.1035,43.8478,44.0122,16500.0
2013-08-12 09:55:00,48.12,48.22,48.05,48.05,3900.0,43.9483,44.0396,43.8843,43.8843,3900.0
2013-08-12 10:00:00,48.03,48.66,48.03,48.56,26800.0,43.8661,44.4414,43.8661,44.3501,26800.0
2013-08-12 10:05:00,48.59,48.66,48.51,48.63,4100.0,44.3775,44.4414,44.3045,44.414,4100.0
2013-08-12 10:10:00,48.61,48.68,48.53,48.68,9200.0,44.3958,44.4597,44.3227,44.4597,9200.0
2013-08-12 10:15:00,48.66,48.7,48.56,48.56,3000.0,44.4414,44.478,44.3501,44.3501,3000.0
2013-08-12 10:20:00,48.6,48.63,48.52,48.56,2700.0,44.3866,44.414,44.3136,44.3501,2700.0
2013-08-12 10:25:00,48.56,48.59,48.23,48.24,7900.0,44.3501,44.3775,44.0487,44.0579,7900.0
2013-08-12 10:30:00,48.25,48.4,48.22,48.4,14900.0,44.067,44.204,44.0396,44.204,14900.0
2013-08-12 10:35:00,48.38,48.43,48.27,48.27,2600.0,44.1857,44.2314,44.0853,44.0853,2600.0
2013-08-12 10:40:00,48.32,48.36,48.26,48.33,4800.0,44.1309,44.1675,44.0761,44.1401,4800.0
2013-08-12 10:45:00,48.31,48.31,48.14,48.2,3600.0,44.1218,44.1218,43.9665,44.0213,3600.0
2013-08-12 10:50:00,48.21,48.23,48.17,48.22,2700.0,44.0305,44.0487,43.9939,44.0396,2700.0
2013-08-12 10:55:00,48.17,48.28,48.16,48.23,2400.0,43.9939,44.0944,43.9848,44.0487,2400.0
2013-08-12 11:00:00,48.24,48.24,48.16,48.2,1900.0,44.0579,44.0579,43.9848,44.0213,1900.0
2013-08-12 11:05:00,48.2,48.26,48.19,48.24,3400.0,44.0213,44.0761,44.0122,44.0579,3400.0
2013-08-12 11:10:00,48.24,48.26,48.23,48.24,1300.0,44.0579,44.0761,44.0487,44.0579,1300.0
2013-08-12 11:15:00,48.24,48.26,48.23,48.25,700.0,44.0579,44.0761,44.0487,44.067,700.0
2013-08-12 11:20:00,48.25,48.39,48.25,48.35,2400.0,44.067,44.1949,44.067,44.1583,2400.0
2013-08-12 11:25:00,48.35,48.4,48.33,48.38,1800.0,44.1583,44.204,44.1401,44.1857,1800.0
2013-08-12 11:30:00,48.4,48.59,48.4,48.59,2300.0,44.204,44.3775,44.204,44.3775,2300.0
2013-08-12 11:35:00,48.56,48.59,48.55,48.59,1000.0,44.3501,44.3775,44.341,44.3775,1000.0
2013-08-12 11:40:00,48.63,48.66,48.55,48.55,1500.0,44.414,44.4414,44.341,44.341,1500.0
2013-08-12 11:45:00,48.56,48.56,48.51,48.51,1400.0,44.3501,44.3501,44.3045,44.3045,1400.0
2013-08-12 11:50:00,48.49,48.5,48.38,48.38,2600.0,44.2862,44.2953,44.1857,44.1857,2600.0
2013-08-12 11:55:00,48.36,48.36,48.27,48.35,3200.0,44.1675,44.1675,44.0853,44.1583,3200.0
2013-08-12 12:00:00,48.4,48.46,48.4,48.46,1200.0,44.204,44.2588,44.204,44.2588,1200.0
2013-08-12 12:05:00,48.45,48.53,48.43,48.47,3100.0,44.2497,44.3227,44.2314,44.2679,3100.0
2013-08-12 12:10:00,48.46,48.48,48.3,48.48,15500.0,44.2588,44.2771,44.1127,44.2771,15500.0
2013-08-12 12:15:00,48.46,48.53,48.43,48.53,5400.0,44.2588,44.3227,44.2314,44.3227,5400.0
2013-08-12 12:20:00,48.57,48.63,48.56,48.63,600.0,44.3592,44.414,44.3501,44.414,600.0
2013-08-12 12:25:00,48.66,48.7,48.63,48.64,3200.0,44.4414,44.478,44.414,44.4232,3200.0
2013-08-12 12:30:00,48.61,48.66,48.55,48.59,3600.0,44.3958,44.4414,44.341,44.3775,3600.0
2013-08-12 12:35:00,48.58,48.58,48.48,48.51,2900.0,44.3684,44.3684,44.2771,44.3045,2900.0
2013-08-12 12:40:00,48.51,48.55,48.51,48.53,1000.0,44.3045,44.341,44.3045,44.3227,1000.0
2013-08-12 12:45:00,48.54,48.61,48.54,48.61,1800.0,44.3318,44.3958,44.3318,44.3958,1800.0
2013-08-12 12:50:00,48.56,48.6,48.54,48.59,900.0,44.3501,44.3866,44.3318,44.3775,900.0
2013-08-12 12:55:00,48.58,48.59,48.57,48.59,700.0,44.3684,44.3775,44.3592,44.3775,700.0
2013-08-12 13:00:00,48.57,48.6,48.53,48.55,1900.0,44.3592,44.3866,44.3227,44.341,1900.0
2013-08-12 13:05:00,48.54,48.56,48.51,48.54,800.0,44.3318,44.3501,44.3045,44.3318,800.0
2013-08-12 13:10:00,48.53,48.54,48.44,48.44,83800.0,44.3227,44.3318,44.2405,44.2405,83800.0
2013-08-12 13:15:00,48.45,48.51,48.43,48.45,2200.0,44.2497,44.3045,44.2314,44.2497,2200.0
2013-08-12 13:20:00,48.5,48.52,48.43,48.5,4000.0,44.2953,44.3136,44.2314,44.2953,4000.0
2013-08-12 13:25:00,48.49,48.54,48.43,48.5,5600.0,44.2862,44.3318,44.2314,44.2953,5600.0
2013-08-12 13:30:00,48.5,48.5,48.33,48.33,6500.0,44.2953,44.2953,44.1401,44.1401,6500.0
2013-08-12 13:35:00,48.35,48.36,48.3,48.3,2800.0,44.1583,44.1675,44.1127,44.1127,2800.0
2013-08-12 13:40:00,48.3,48.34,48.28,48.34,24600.0,44.1127,44.1492,44.0944,44.1492,24600.0
2013-08-12 13:45:00,48.33,48.37,48.21,48.21,3700.0,44.1401,44.1766,44.0305,44.0305,3700.0
2013-08-12 13:50:00,48.19,48.19,48.1,48.12,1100.0,44.0122,44.0122,43.93,43.9483,1100.0
2013-08-12 13:55:00,48.15,48.15,48.06,48.06,11800.0,43.9757,43.9757,43.8935,43.8935,11800.0
2013-08-12 14:00:00,48.11,48.12,48.03,48.1,2700.0,43.9391,43.9483,43.8661,43.93,2700.0
2013-08-12 14:05:00,48.1,48.16,48.06,48.13,1900.0,43.93,43.9848,43.8935,43.9574,1900.0
2013-08-12 14:10:00,48.13,48.2,48.13,48.18,2400.0,43.9574,44.0213,43.9574,44.0031,2400.0
2013-08-12 14:15:00,48.13,48.13,48.05,48.07,3500.0,43.9574,43.9574,43.8843,43.9026,3500.0
2013-08-12 14:20:00,48.07,48.12,48.06,48.12,3500.0,43.9026,43.9483,43.8935,43.9483,3500.0
2013-08-12 14:25:00,48.14,48.14,48.06,48.11,2900.0,43.9665,43.9665,43.8935,43.9391,2900.0
2013-08-12 14:30:00,48.09,48.13,48.06,48.13,5900.0,43.9209,43.9574,43.8935,43.9574,5900.0
2013-08-12 14:35:00,48.11,48.13,48.11,48.13,400.0,43.9391,43.9574,43.9391,43.9574,400.0
2013-08-12 14:40:00,48.1,48.13,48.07,48.1,9300.0,43.93,43.9574,43.9026,43.93,9300.0
2013-08-12 14:45:00,48.13,48.13,48.08,48.1,2300.0,43.9574,43.9574,43.9117,43.93,2300.0
2013-08-12 14:50:00,48.1,48.15,48.07,48.13,4300.0,43.93,43.9757,43.9026,43.9574,4300.0
2013-08-12 14:55:00,48.11,48.18,48.09,48.12,4200.0,43.9391,44.0031,43.9209,43.9483,4200.0
2013-08-12 15:00:00,48.15,48.15,48.08,48.12,19000.0,43.9757,43.9757,43.9117,43.9483,19000.0
2013-08-12 15:05:00,48.11,48.14,48.08,48.14,5700.0,43.9391,43.9665,43.9117,43.9665,5700.0
2013-08-12 15:10:00,48.1,48.14,48.08,48.08,6500.0,43.93,43.9665,43.9117,43.9117,6500.0
2013-08-12 15:15:00,48.11,48.15,48.09,48.13,1700.0,43.9391,43.9757,43.9209,43.9574,1700.0
2013-08-12 15:20:00,48.1,48.17,48.09,48.12,5300.0,43.93,43.9939,43.9209,43.9483,5300.0
2013-08-12 15:25:00,48.11,48.16,48.09,48.11,3300.0,43.9391,43.9848,43.9209,43.9391,3300.0
2013-08-12 15:30:00,48.1,48.16,48.09,48.16,9900.0,43.93,43.9848,43.9209,43.9848,9900.0
2013-08-12 15:35:00,48.16,48.2,48.16,48.16,4500.0,43.9848,44.0213,43.9848,43.9848,4500.0
2013-08-12 15:40:00,48.18,48.18,48.14,48.17,3400.0,44.0031,44.0031,43.9665,43.9939,3400.0
2013-08-12 15:45:00,48.17,48.22,48.13,48.14,7200.0,43.9939,44.0396,43.9574,43.9665,7200.0
2013-08-12 15:50:00,48.13,48.2,48.13,48.14,4800.0,43.9574,44.0213,43.9574,43.9665,4800.0
2013-08-12 15:55:00,48.14,48.25,48.14,48.21,22800.0,43.9665,44.067,43.9665,44.0305,22800.0
2013-08-13 09:30:00,48.27,48.46,48.16,48.16,3300.0,44.0853,44.2588,43.9848,43.9848,3300.0
2013-08-13 09:35:00,48.23,48.25,47.92,47.92,2100.0,44.0487,44.067,43.7656,43.7656,2100.0
2013-08-13 09:40:00,47.91,48.23,47.91,48.23,3600.0,43.7565,44.0487,43.7565,44.0487,3600.0
2013-08-13 09:45:00,48.26,48.26,48.15,48.26,700.0,44.0761,44.0761,43.9757,44.0761,700.0
2013-08-13 09:50:00,48.27,48.27,48.11,48.16,2500.0,44.0853,44.0853,43.9391,43.9848,2500.0
2013-08-13 09:55:00,48.12,48.29,48.09,48.29,5300.0,43.9483,44.1035,43.9209,44.1035,5300.0
2013-08-13 10:00:00,48.21,48.25,47.97,48.03,4500.0,44.0305,44.067,43.8113,43.8661,4500.0
2013-08-13 10:05:00,48.03,48.07,47.97,48.05,6000.0,43.8661,43.9026,43.8113,43.8843,6000.0
2013-08-13 10:10:00,47.99,48.15,47.99,48.15,5500.0,43.8295,43.9757,43.8295,43.9757,5500.0
2013-08-13 10:15:00,48.1,48.14,48.0,48.1,5900.0,43.93,43.9665,43.8387,43.93,5900.0
2013-08-13 10:20:00,48.1,48.22,48.08,48.16,22300.0,43.93,44.0396,43.9117,43.9848,22300.0
2013-08-13 10:25:00,48.1,48.17,48.06,48.08,2000.0,43.93,43.9939,43.8935,43.9117,2000.0
2013-08-13 10:30:00,48.04,48.11,48.02,48.04,2700.0,43.8752,43.9391,43.8569,43.8752,2700.0
2013-08-13 10:35:00,48.11,48.11,48.04,48.06,1200.0,43.9391,43.9391,43.8752,43.8935,1200.0
2013-08-13 10:40:00,48.04,48.11,48.04,48.06,900.0,43.8752,43.9391,43.8752,43.8935,900.0
2013-08-13 10:45:00,48.08,48.13,48.04,48.07,2500.0,43.9117,43.9574,43.8752,43.9026,2500.0
2013-08-13 10:50:00,48.04,48.15,48.03,48.05,2800.0,43.8752,43.9757,43.8661,43.8843,2800.0
2013-08-13 10:55:00,48.03,48.15,48.02,48.15,5300.0,43.8661,43.9757,43.8569,43.9757,5300.0
2013-08-13 11:00:00,48.11,48.21,48.1,48.21,1300.0,43.9391,44.0305,43.93,44.0305,1300.0
2013-08-13 11:05:00,48.22,48.28,48.18,48.26,4600.0,44.0396,44.0944,44.0031,44.0761,4600.0
2013-08-13 11:10:00,48.28,48.32,48.24,48.32,800.0,44.0944,44.1309,44.0579,44.1309,800.0
2013-08-13 11:15:00,48.26,48.42,48.24,48.42,2100.0,44.0761,44.2223,44.0579,44.2223,2100.0
2013-08-13 11:20:00,48.42,48.48,48.37,48.39,4300.0,44.2223,44.2771,44.1766,44.1949,4300.0
2013-08-13 11:25:00,48.37,48.38,48.35,48.37,2300.0,44.1766,44.1857,44.1583,44.1766,2300.0
2013-08-13 11:30:00,48.37,48.38,48.32,48.32,3100.0,44.1766,44.1857,44.1309,44.1309,3100.0
2013-08-13 11:35:00,48.32,48.32,48.13,48.15,15200.0,44.1309,44.1309,43.9574,43.9757,15200.0
2013-08-13 11:40:00,48.1,48.14,48.06,48.12,11300.0,43.93,43.9665,43.8935,43.9483,11300.0
2013-08-13 11:45:00,48.15,48.26,48.13,48.26,28700.0,43.9757,44.0761,43.9574,44.0761,28700.0
2013-08-13 11:50:00,48.2,48.25,48.2,48.23,7100.0,44.0213,44.067,44.0213,44.0487,7100.0
2013-08-13 11:55:00,48.24,48.29,48.24,48.24,2100.0,44.0579,44.1035,44.0579,44.0579,2100.0
2013-08-13 12:00:00,48.24,48.24,48.11,48.15,7700.0,44.0579,44.0579,43.9391,43.9757,7700.0
2013-08-13 12:05:00,48.16,48.24,48.13,48.19,3400.0,43.9848,44.0579,43.9574,44.0122,3400.0
2013-08-13 12:10:00,48.25,48.26,48.13,48.2,4200.0,44.067,44.0761,43.9574,44.0213,4200.0
2013-08-13 12:15:00,48.2,48.21,48.13,48.15,126600.0,44.0213,44.0305,43.9574,43.9757,126600.0
2013-08-13 12:20:00,48.1,48.14,48.1,48.14,700.0,43.93,43.9665,43.93,43.9665,700.0
2013-08-13 12:25:00,48.13,48.13,48.07,48.08,26500.0,43.9574,43.9574,43.9026,43.9117,26500.0
2013-08-13 12:30:00,48.05,48.13,48.05,48.08,1400.0,43.8843,43.9574,43.8843,43.9117,1400.0
2013-08-13 12:35:00,48.09,48.11,48.05,48.11,2700.0,43.9209,43.9391,43.8843,43.9391,2700.0
2013-08-13 12:40:00,48.13,48.16,48.13,48.13,1000.0,43.9574,43.9848,43.9574,43.9574,1000.0
2013-08-13 12:45:00,48.12,48.19,48.12,48.19,700.0,43.9483,44.0122,43.9483,44.0122,700.0
2013-08-13 12:50:00,48.17,48.18,48.1,48.1,1300.0,43.9939,44.0031,43.93,43.93,1300.0
2013-08-13 12:55:00,48.09,48.15,48.08,48.15,1500.0,43.9209,43.9757,43.9117,43.9757,1500.0
2013-08-13 13:00:00,48.12,48.15,48.07,48.15,53900.0,43.9483,43.9757,43.9026,43.9757,53900.0
2013-08-13 13:05:00,48.15,48.19,48.15,48.19,1000.0,43.9757,44.0122,43.9757,44.0122,1000.0
2013-08-13 13:10:00,48.16,48.22,48.15,48.2,1200.0,43.9848,44.0396,43.9757,44.0213,1200.0
2013-08-13 13:15:00,48.21,48.21,48.18,48.18,500.0,44.0305,44.0305,44.0031,44.0031,500.0
2013-08-13 13:20:00,48.22,48.23,48.22,48.22,900.0,44.0396,44.0487,44.0396,44.0396,900.0
2013-08-13 13:25:00,48.24,48.39,48.24,48.37,2800.0,44.0579,44.1949,44.0579,44.1766,2800.0
2013-08-13 13:30:00,48.37,48.45,48.37,48.45,1200.0,44.1766,44.2497,44.1766,44.2497,1200.0
2013-08-13 13:35:00,48.45,48.45,48.41,48.42,1600.0,44.2497,44.2497,44.2131,44.2223,1600.0
2013-08-13 13:40:00,48.44,48.44,48.4,48.4,2300.0,44.2405,44.2405,44.204,44.204,2300.0
2013-08-13 13:45:00,48.41,48.41,48.4,48.4,900.0,44.2131,44.2131,44.204,44.204,900.0
2013-08-13 13:50:00,48.41,48.41,48.35,48.38,2100.0,44.2131,44.2131,44.1583,44.1857,2100.0
2013-08-13 13:55:00,48.34,48.36,48.3,48.36,1400.0,44.1492,44.1675,44.1127,44.1675,1400.0
2013-08-13 14:00:00,48.31,48.35,48.29,48.3,3200.0,44.1218,44.1583,44.1035,44.1127,3200.0
2013-08-13 14:05:00,48.3,48.31,48.27,48.29,1000.0,44.1127,44.1218,44.0853,44.1035,1000.0
2013-08-13 14:10:00,48.34,48.34,48.27,48.27,8100.0,44.1492,44.1492,44.0853,44.0853,8100.0
2013-08-13 14:15:00,48.27,48.28,48.21,48.22,4100.0,44.0853,44.0944,44.0305,44.0396,4100.0
2013-08-13 14:20:00,48.2,48.25,48.17,48.23,3900.0,44.0213,44.067,43.9939,44.0487,3900.0
2013-08-13 14:25:00,48.23,48.26,48.18,48.23,26100.0,44.0487,44.0761,44.0031,44.0487,26100.0
2013-08-13 14:30:00,48.25,48.25,48.23,48.24,6400.0,44.067,44.067,44.0487,44.0579,6400.0
2013-08-13 14:35:00,48.24,48.24,48.12,48.16,3200.0,44.0579,44.0579,43.9483,43.9848,3200.0
2013-08-13 14:40:00,48.14,48.22,48.14,48.22,2700.0,43.9665,44.0396,43.9665,44.0396,2700.0
2013-08-13 14:45:00,48.24,48.26,48.19,48.2,6000.0,44.0579,44.0761,44.0122,44.0213,6000.0
2013-08-13 14:50:00,48.2,48.22,48.2,48.21,1500.0,44.0213,44.0396,44.0213,44.0305,1500.0
2013-08-13 14:55:00,48.21,48.26,48.17,48.24,3700.0,44.0305,44.0761,43.9939,44.0579,3700.0
2013-08-13 15:00:00,48.23,48.3,48.23,48.3,50800.0,44.0487,44.1127,44.0487,44.1127,50800.0
2013-08-13 15:05:00,48.26,48.28,48.19,48.25,52900.0,44.0761,44.0944,44.0122,44.067,52900.0
2013-08-13 15:10:00,48.23,48.27,48.23,48.27,131700.0,44.0487,44.0853,44.0487,44.0853,131700.0
2013-08-13 15:15:00,48.31,48.33,48.3,48.33,1200.0,44.1218,44.1401,44.1127,44.1401,1200.0
2013-08-13 15:20:00,48.36,48.36,48.28,48.29,4800.0,44.1675,44.1675,44.0944,44.1035,4800.0
2013-08-13 15:25:00,48.28,48.31,48.27,48.31,385900.0,44.0944,44.1218,44.0853,44.1218,385900.0
2013-08-13 15:30:00,48.29,48.29,48.27,48.28,2300.0,44.1035,44.1035,44.0853,44.0944,2300.0
2013-08-13 15:35:00,48.26,48.26,48.22,48.23,7300.0,44.0761,44.0761,44.0396,44.0487,7300.0
2013-08-13 15:40:00,48.22,48.25,48.22,48.22,10400.0,44.0396,44.067,44.0396,44.0396,10400.0
2013-08-13 15:45:00,48.22,48.26,48.21,48.23,13600.0,44.0396,44.0761,44.0305,44.0487,13600.0
2013-08-13 15:50:00,48.23,48.27,48.22,48.27,11100.0,44.0487,44.0853,44.0396,44.0853,11100.0
2013-08-13 15:55:00,48.27,48.31,48.24,48.31,19400.0,44.0853,44.1218,44.0579,44.1218,19400.0
2013-08-14 09:30:00,48.22,48.38,48.22,48.38,3300.0,44.0396,44.1857,44.0396,44.1857,3300.0
2013-08-14 09:35:00,48.34,48.34,48.05,48.12,1400.0,44.1492,44.1492,43.8843,43.9483,1400.0
2013-08-14 09:40:00,48.06,48.16,47.96,48.06,1700.0,43.8935,43.9848,43.8021,43.8935,1700.0
2013-08-14 09:45:00,48.06,48.08,48.01,48.03,1100.0,43.8935,43.9117,43.8478,43.8661,1100.0
2013-08-14 09:50:00,48.1,48.25,48.1,48.25,3300.0,43.93,44.067,43.93,44.067,3300.0
2013-08-14 09:55:00,48.28,48.31,48.25,48.3,1800.0,44.0944,44.1218,44.067,44.1127,1800.0
2013-08-14 10:00:00,48.35,48.46,48.29,48.29,5400.0,44.1583,44.2588,44.1035,44.1035,5400.0
2013-08-14 10:05:00,48.29,48.35,48.21,48.28,56200.0,44.1035,44.1583,44.0305,44.0944,56200.0
2013-08-14 10:10:00,48.29,48.29,48.05,48.05,3300.0,44.1035,44.1035,43.8843,43.8843,3300.0
2013-08-14 10:15:00,48.05,48.09,48.05,48.05,4500.0,43.8843,43.9209,43.8843,43.8843,4500.0
2013-08-14 10:20:00,48.05,48.12,48.04,48.12,3500.0,43.8843,43.9483,43.8752,43.9483,3500.0
2013-08-14 10:25:00,48.16,48.17,48.09,48.09,5400.0,43.9848,43.9939,43.9209,43.9209,5400.0
2013-08-14 10:30:00,48.1,48.19,48.1,48.16,2900.0,43.93,44.0122,43.93,43.9848,2900.0
2013-08-14 10:35:00,48.21,48.21,48.13,48.13,2300.0,44.0305,44.0305,43.9574,43.9574,2300.0
2013-08-14 10:40:00,48.1,48.1,48.01,48.08,2500.0,43.93,43.93,43.8478,43.9117,2500.0
2013-08-14 10:45:00,48.07,48.07,48.01,48.02,6300.0,43.9026,43.9026,43.8478,43.8569,6300.0
2013-08-14 10:50:00,48.01,48.06,48.01,48.02,4600.0,43.8478,43.8935,43.8478,43.8569,4600.0
2013-08-14 10:55:00,48.03,48.11,48.03,48.11,3100.0,43.8661,43.9391,43.8661,43.9391,3100.0
2013-08-14 11:00:00,48.09,48.1,48.07,48.07,1100.0,43.9209,43.93,43.9026,43.9026,1100.0
2013-08-14 11:05:00,48.1,48.1,48.03,48.04,3200.0,43.93,43.93,43.8661,43.8752,3200.0
2013-08-14 11:10:00,48.04,48.04,48.01,48.03,4300.0,43.8752,43.8752,43.8478,43.8661,4300.0
2013-08-14 11:15:00,48.01,48.1,48.01,48.1,4100.0,43.8478,43.93,43.8478,43.93,4100.0
2013-08-14 11:20:00,48.18,48.21,48.15,48.2,2700.0,44.0031,44.0305,43.9757,44.0213,2700.0
2013-08-14 11:25:00,48.21,48.36,48.21,48.36,47500.0,44.0305,44.1675,44.0305,44.1675,47500.0
2013-08-14 11:30:00,48.34,48.42,48.33,48.41,2700.0,44.1492,44.2223,44.1401,44.2131,2700.0
2013-08-14 11:35:00,48.42,48.46,48.42,48.43,5000.0,44.2223,44.2588,44.2223,44.2314,5000.0
2013-08-14 11:40:00,48.43,48.48,48.43,48.45,2500.0,44.2314,44.2771,44.2314,44.2497,2500.0
2013-08-14 11:45:00,48.43,48.46,48.41,48.41,900.0,44.2314,44.2588,44.2131,44.2131,900.0
2013-08-14 11:50:00,48.37,48.45,48.37,48.41,1800.0,44.1766,44.2497,44.1766,44.2131,1800.0
2013-08-14 11:55:00,48.43,48.43,48.34,48.43,3400.0,44.2314,44.2314,44.1492,44.2314,3400.0
2013-08-14 12:00:00,48.46,48.48,48.46,48.48,200.0,44.2588,44.2771,44.2588,44.2771,200.0
2013-08-14 12:05:00,48.48,48.5,48.42,48.42,3000.0,44.2771,44.2953,44.2223,44.2223,3000.0
2013-08-14 12:10:00,48.47,48.49,48.44,48.49,2200.0,44.2679,44.2862,44.2405,44.2862,2200.0
2013-08-14 12:15:00,48.5,48.62,48.5,48.58,4300.0,44.2953,44.4049,44.2953,44.3684,4300.0
2013-08-14 12:20:00,48.57,48.59,48.5,48.5,1900.0,44.3592,44.3775,44.2953,44.2953,1900.0
2013-08-14 12:25:00,48.53,48.64,48.53,48.62,3800.0,44.3227,44.4232,44.3227,44.4049,3800.0
2013-08-14 12:30:00,48.61,48.61,48.52,48.52,1200.0,44.3958,44.3958,44.3136,44.3136,1200.0
2013-08-14 12:35:00,48.51,48.51,48.45,48.45,800.0,44.3045,44.3045,44.2497,44.2497,800.0
2013-08-14 12:40:00,48.41,48.43,48.4,48.43,2200.0,44.2131,44.2314,44.204,44.2314,2200.0
2013-08-14 12:45:00,48.39,48.44,48.39,48.41,1000.0,44.1949,44.2405,44.1949,44.2131,1000.0
2013-08-14 12:50:00,48.37,48.39,48.37,48.37,1500.0,44.1766,44.1949,44.1766,44.1766,1500.0
2013-08-14 12:55:00,48.38,48.39,48.33,48.33,9300.0,44.1857,44.1949,44.1401,44.1401,9300.0
2013-08-14 13:00:00,48.31,48.4,48.31,48.4,1100.0,44.1218,44.204,44.1218,44.204,1100.0
2013-08-14 13:05:00,48.43,48.45,48.41,48.41,1300.0,44.2314,44.2497,44.2131,44.2131,1300.0
2013-08-14 13:10:00,48.45,48.48,48.44,48.47,3000.0,44.2497,44.2771,44.2405,44.2679,3000.0
2013-08-14 13:15:00,48.5,48.5,48.4,48.45,2700.0,44.2953,44.2953,44.204,44.2497,2700.0
2013-08-14 13:20:00,48.47,48.5,48.43,48.49,1900.0,44.2679,44.2953,44.2314,44.2862,1900.0
2013-08-14 13:25:00,48.45,48.45,48.4,48.4,700.0,44.2497,44.2497,44.204,44.204,700.0
2013-08-14 13:30:00,48.39,48.4,48.25,48.29,2600.0,44.1949,44.204,44.067,44.1035,2600.0
2013-08-14 13:35:00,48.34,48.45,48.34,48.42,2700.0,44.1492,44.2497,44.1492,44.2223,2700.0
2013-08-14 13:40:00,48.42,48.42,48.36,48.36,1400.0,44.2223,44.2223,44.1675,44.1675,1400.0
2013-08-14 13:45:00,48.32,48.35,48.29,48.29,1500.0,44.1309,44.1583,44.1035,44.1035,1500.0
2013-08-14 13:50:00,48.29,48.35,48.29,48.35,1600.0,44.1035,44.1583,44.1035,44.1583,1600.0
2013-08-14 13:55:00,48.34,48.37,48.33,48.34,2400.0,44.1492,44.1766,44.1401,44.1492,2400.0
2013-08-14 14:00:00,48.36,48.38,48.35,48.36,1800.0,44.1675,44.1857,44.1583,44.1675,1800.0
2013-08-14 14:05:00,48.34,48.34,48.25,48.3,2200.0,44.1492,44.1492,44.067,44.1127,2200.0
2013-08-14 14:10:00,48.33,48.33,48.26,48.26,1600.0,44.1401,44.1401,44.0761,44.0761,1600.0
2013-08-14 14:15:00,48.28,48.3,48.26,48.27,4500.0,44.0944,44.1127,44.0761,44.0853,4500.0
2013-08-14 14:20:00,48.3,48.32,48.29,48.31,1800.0,44.1127,44.1309,44.1035,44.1218,1800.0
2013-08-14 14:25:00,48.3,48.36,48.3,48.34,2800.0,44.1127,44.1675,44.1127,44.1492,2800.0
2013-08-14 14:30:00,48.35,48.4,48.35,48.35,3300.0,44.1583,44.204,44.1583,44.1583,3300.0
2013-08-14 14:35:00,48.34,48.39,48.32,48.37,3700.0,44.1492,44.1949,44.1309,44.1766,3700.0
2013-08-14 14:40:00,48.4,48.4,48.35,48.39,2900.0,44.204,44.204,44.1583,44.1949,2900.0
2013-08-14 14:45:00,48.4,48.5,48.38,48.46,6400.0,44.204,44.2953,44.1857,44.2588,6400.0
2013-08-14 14:50:00,48.44,48.44,48.33,48.33,1800.0,44.2405,44.2405,44.1401,44.1401,1800.0
2013-08-14 14:55:00,48.32,48.33,48.3,48.32,3800.0,44.1309,44.1401,44.1127,44.1309,3800.0
2013-08-14 15:00:00,48.35,48.37,48.29,48.29,3500.0,44.1583,44.1766,44.1035,44.1035,3500.0
2013-08-14 15:05:00,48.29,48.34,48.27,48.32,2800.0,44.1035,44.1492,44.0853,44.1309,2800.0
2013-08-14 15:10:00,48.34,48.41,48.34,48.41,3700.0,44.1492,44.2131,44.1492,44.2131,3700.0
2013-08-14 15:15:00,48.41,48.46,48.41,48.44,3800.0,44.2131,44.2588,44.2131,44.2405,3800.0
2013-08-14 15:20:00,48.45,48.45,48.4,48.43,2500.0,44.2497,44.2497,44.204,44.2314,2500.0
2013-08-14 15:25:00,48.43,48.5,48.41,48.5,2200.0,44.2314,44.2953,44.2131,44.2953,2200.0
2013-08-14 15:30:00,48.48,48.52,48.48,48.51,8400.0,44.2771,44.3136,44.2771,44.3045,8400.0
2013-08-14 15:35:00,48.49,48.54,48.46,48.47,5300.0,44.2862,44.3318,44.2588,44.2679,5300.0
2013-08-14 15:40:00,48.47,48.5,48.44,48.48,5700.0,44.2679,44.2953,44.2405,44.2771,5700.0
2013-08-14 15:45:00,48.48,48.53,48.46,48.52,11500.0,44.2771,44.3227,44.2588,44.3136,11500.0
2013-08-14 15:50:00,48.51,48.55,48.48,48.54,10500.0,44.3045,44.341,44.2771,44.3318,10500.0
2013-08-14 15:55:00,48.52,48.56,48.41,48.43,25300.0,44.3136,44.3501,44.2131,44.2314,25300.0
2013-08-15 09:30:00,47.72,47.72,47.24,47.34,23000.0,43.5829,43.5829,43.1446,43.2359,23000.0
2013-08-15 09:35:00,47.31,47.44,47.26,47.33,5400.0,43.2085,43.3272,43.1628,43.2267,5400.0
2013-08-15 09:40:00,47.38,47.55,47.34,47.52,3000.0,43.2724,43.4277,43.2359,43.4003,3000.0
2013-08-15 09:45:00,47.56,47.65,47.31,47.45,23200.0,43.4368,43.519,43.2085,43.3363,23200.0
2013-08-15 09:50:00,47.45,47.46,47.23,47.31,6700.0,43.3363,43.3455,43.1354,43.2085,6700.0
2013-08-15 09:55:00,47.31,47.34,47.2,47.23,6500.0,43.2085,43.2359,43.108,43.1354,6500.0
2013-08-15 10:00:00,47.24,47.45,47.18,47.3,10900.0,43.1446,43.3363,43.0898,43.1994,10900.0
2013-08-15 10:05:00,47.35,47.52,47.25,47.25,10400.0,43.245,43.4003,43.1537,43.1537,10400.0
2013-08-15 10:10:00,47.26,47.41,47.18,47.4,10800.0,43.1628,43.2998,43.0898,43.2907,10800.0
2013-08-15 10:15:00,47.4,47.51,47.33,47.5,8500.0,43.2907,43.3911,43.2267,43.382,8500.0
2013-08-15 10:20:00,47.48,47.53,47.37,47.44,22500.0,43.3637,43.4094,43.2633,43.3272,22500.0
2013-08-15 10:25:00,47.42,47.51,47.4,47.51,4700.0,43.3089,43.3911,43.2907,43.3911,4700.0
2013-08-15 10:30:00,47.51,47.56,47.44,47.44,5300.0,43.3911,43.4368,43.3272,43.3272,5300.0
2013-08-15 10:35:00,47.43,47.49,47.39,47.49,5200.0,43.3181,43.3729,43.2815,43.3729,5200.0
2013-08-15 10:40:00,47.5,47.51,47.36,47.38,13700.0,43.382,43.3911,43.2541,43.2724,13700.0
2013-08-15 10:45:00,47.4,47.44,47.35,47.35,9200.0,43.2907,43.3272,43.245,43.245,9200.0
2013-08-15 10:50:00,47.39,47.43,47.3,47.31,12400.0,43.2815,43.3181,43.1994,43.2085,12400.0
2013-08-15 10:55:00,47.32,47.39,47.27,47.34,36800.0,43.2176,43.2815,43.172,43.2359,36800.0
2013-08-15 11:00:00,47.36,47.44,47.3,47.38,5500.0,43.2541,43.3272,43.1994,43.2724,5500.0
2013-08-15 11:05:00,47.39,47.51,47.37,47.51,8200.0,43.2815,43.3911,43.2633,43.3911,8200.0
2013-08-15 11:10:00,47.46,47.53,47.41,47.43,9100.0,43.3455,43.4094,43.2998,43.3181,9100.0
2013-08-15 11:15:00,47.42,47.48,47.39,47.46,2400.0,43.3089,43.3637,43.2815,43.3455,2400.0
2013-08-15 11:20:00,47.44,47.51,47.4,47.5,22700.0,43.3272,43.3911,43.2907,43.382,22700.0
2013-08-15 11:25:00,47.5,47.5,47.24,47.24,6000.0,43.382,43.382,43.1446,43.1446,6000.0
2013-08-15 11:30:00,47.24,47.42,47.24,47.38,5400.0,43.1446,43.3089,43.1446,43.2724,5400.0
2013-08-15 11:35:00,47.38,47.46,47.34,47.41,14200.0,43.2724,43.3455,43.2359,43.2998,14200.0
2013-08-15 11:40:00,47.4,47.42,47.28,47.37,15500.0,43.2907,43.3089,43.1811,43.2633,15500.0
2013-08-15 11:45:00,47.37,47.39,47.27,47.3,11200.0,43.2633,43.2815,43.172,43.1994,11200.0
2013-08-15 11:50:00,47.29,47.34,47.24,47.3,19900.0,43.1902,43.2359,43.1446,43.1994,19900.0
2013-08-15 11:55:00,47.31,47.34,47.22,47.23,9000.0,43.2085,43.2359,43.1263,43.1354,9000.0
2013-08-15 12:00:00,47.25,47.28,47.1,47.1,14700.0,43.1537,43.1811,43.0167,43.0167,14700.0
2013-08-15 12:05:00,47.08,47.2,47.04,47.2,6500.0,42.9984,43.108,42.9619,43.108,6500.0
2013-08-15 12:10:00,47.21,47.22,47.14,47.22,4800.0,43.1172,43.1263,43.0532,43.1263,4800.0
2013-08-15 12:15:00,47.19,47.28,47.19,47.28,1100.0,43.0989,43.1811,43.0989,43.1811,1100.0
2013-08-15 12:20:00,47.31,47.36,47.26,47.33,4000.0,43.2085,43.2541,43.1628,43.2267,4000.0
2013-08-15 12:25:00,47.33,47.35,47.28,47.28,600.0,43.2267,43.245,43.1811,43.1811,600.0
2013-08-15 12:30:00,47.32,47.32,47.21,47.24,7000.0,43.2176,43.2176,43.1172,43.1446,7000.0
2013-08-15 12:35:00,47.21,47.35,47.2,47.24,6900.0,43.1172,43.245,43.108,43.1446,6900.0
2013-08-15 12:40:00,47.2,47.61,47.2,47.41,34600.0,43.108,43.4825,43.108,43.2998,34600.0
2013-08-15 12:45:00,47.47,47.51,47.47,47.5,4000.0,43.3546,43.3911,43.3546,43.382,4000.0
2013-08-15 12:50:00,47.51,47.66,47.51,47.66,1500.0,43.3911,43.5281,43.3911,43.5281,1500.0
2013-08-15 12:55:00,47.66,47.71,47.49,47.49,15600.0,43.5281,43.5738,43.3729,43.3729,15600.0
2013-08-15 13:00:00,47.48,47.5,47.42,47.48,6500.0,43.3637,43.382,43.3089,43.3637,6500.0
2013-08-15 13:05:00,47.48,47.52,47.39,47.39,1700.0,43.3637,43.4003,43.2815,43.2815,1700.0
2013-08-15 13:10:00,47.39,47.44,47.3,47.4,12200.0,43.2815,43.3272,43.1994,43.2907,12200.0
2013-08-15 13:15:00,47.38,47.39,47.23,47.31,16200.0,43.2724,43.2815,43.1354,43.2085,16200.0
2013-08-15 13:20:00,47.3,47.35,47.29,47.29,4000.0,43.1994,43.245,43.1902,43.1902,4000.0
2013-08-15 13:25:00,47.29,47.29,47.19,47.24,6200.0,43.1902,43.1902,43.0989,43.1446,6200.0
2013-08-15 13:30:00,47.2,47.28,47.1,47.1,5200.0,43.108,43.1811,43.0167,43.0167,5200.0
2013-08-15 13:35:00,47.11,47.15,47.08,47.1,7800.0,43.0258,43.0624,42.9984,43.0167,7800.0
2013-08-15 13:40:00,47.13,47.13,47.04,47.1,9200.0,43.0441,43.0441,42.9619,43.0167,9200.0
2013-08-15 13:45:00,47.1,47.13,47.1,47.1,3700.0,43.0167,43.0441,43.0167,43.0167,3700.0
2013-08-15 13:50:00,47.1,47.1,47.0,47.02,6900.0,43.0167,43.0167,42.9254,42.9436,6900.0
2013-08-15 13:55:00,47.01,47.01,46.96,47.0,5100.0,42.9345,42.9345,42.8888,42.9254,5100.0
2013-08-15 14:00:00,47.0,47.02,46.97,47.01,4600.0,42.9254,42.9436,42.898,42.9345,4600.0
2013-08-15 14:05:00,47.06,47.08,46.94,46.97,6800.0,42.9802,42.9984,42.8706,42.898,6800.0
2013-08-15 14:10:00,47.01,47.01,46.82,46.82,7200.0,42.9345,42.9345,42.761,42.761,7200.0
2013-08-15 14:15:00,46.84,46.86,46.8,46.82,8100.0,42.7792,42.7975,42.7427,42.761,8100.0
2013-08-15 14:20:00,46.8,46.83,46.78,46.8,5900.0,42.7427,42.7701,42.7244,42.7427,5900.0
2013-08-15 14:25:00,46.8,46.9,46.79,46.85,11300.0,42.7427,42.834,42.7336,42.7884,11300.0
2013-08-15 14:30:00,46.86,46.9,46.85,46.9,6400.0,42.7975,42.834,42.7884,42.834,6400.0
2013-08-15 14:35:00,46.91,46.93,46.87,46.88,6400.0,42.8432,42.8614,42.8066,42.8158,6400.0
2013-08-15 14:40:00,46.88,46.92,46.87,46.9,3500.0,42.8158,42.8523,42.8066,42.834,3500.0
2013-08-15 14:45:00,46.91,46.92,46.83,46.87,7800.0,42.8432,42.8523,42.7701,42.8066,7800.0
2013-08-15 14:50:00,46.88,47.02,46.88,47.02,1800.0,42.8158,42.9436,42.8158,42.9436,1800.0
2013-08-15 14:55:00,47.02,47.06,46.99,47.04,3400.0,42.9436,42.9802,42.9162,42.9619,3400.0
2013-08-15 15:00:00,47.04,47.04,47.0,47.03,2600.0,42.9619,42.9619,42.9254,42.9528,2600.0
2013-08-15 15:05:00,47.03,47.05,46.98,47.02,4900.0,42.9528,42.971,42.9071,42.9436,4900.0
2013-08-15 15:10:00,47.01,47.03,46.97,47.01,4400.0,42.9345,42.9528,42.898,42.9345,4400.0
2013-08-15 15:15:00,47.02,47.07,46.98,47.04,5000.0,42.9436,42.9893,42.9071,42.9619,5000.0
2013-08-15 15:20:00,47.01,47.06,46.96,47.04,8800.0,42.9345,42.9802,42.8888,42.9619,8800.0
2013-08-15 15:25:00,47.07,47.12,47.04,47.12,10300.0,42.9893,43.035,42.9619,43.035,10300.0
2013-08-15 15:30:00,47.11,47.19,47.11,47.16,11300.0,43.0258,43.0989,43.0258,43.0715,11300.0
2013-08-15 15:35:00,47.16,47.21,47.15,47.2,15700.0,43.0715,43.1172,43.0624,43.108,15700.0
2013-08-15 15:40:00,47.2,47.25,47.16,47.23,11200.0,43.108,43.1537,43.0715,43.1354,11200.0
2013-08-15 15:45:00,47.23,47.32,47.21,47.31,18100.0,43.1354,43.2176,43.1172,43.2085,18100.0
2013-08-15 15:50:00,47.29,47.35,47.27,47.31,64700.0,43.1902,43.245,43.172,43.2085,64700.0
2013-08-15 15:55:00,47.3,47.37,47.28,47.32,49700.0,43.1994,43.2633,43.1811,43.2176,49700.0
2013-08-16 09:30:00,47.35,47.38,47.04,47.2,68100.0,43.245,43.2724,42.9619,43.108,68100.0
2013-08-16 09:35:00,47.33,47.6,47.27,47.6,5200.0,43.2267,43.4733,43.172,43.4733,5200.0
2013-08-16 09:40:00,47.59,47.63,47.51,47.54,9500.0,43.4642,43.5007,43.3911,43.4185,9500.0
2013-08-16 09:45:00,47.53,47.65,47.48,47.6,6400.0,43.4094,43.519,43.3637,43.4733,6400.0
2013-08-16 09:50:00,47.6,47.72,47.59,47.66,33400.0,43.4733,43.5829,43.4642,43.5281,33400.0
2013-08-16 09:55:00,47.66,47.71,47.49,47.63,11300.0,43.5281,43.5738,43.3729,43.5007,11300.0
2013-08-16 10:00:00,47.66,47.69,47.53,47.63,9000.0,43.5281,43.5555,43.4094,43.5007,9000.0
2013-08-16 10:05:00,47.63,47.65,47.5,47.52,5600.0,43.5007,43.519,43.382,43.4003,5600.0
2013-08-16 10:10:00,47.47,47.55,47.41,47.55,1100.0,43.3546,43.4277,43.2998,43.4277,1100.0
2013-08-16 10:15:00,47.54,47.55,47.39,47.45,10800.0,43.4185,43.4277,43.2815,43.3363,10800.0
2013-08-16 10:20:00,47.45,47.46,47.3,47.43,4300.0,43.3363,43.3455,43.1994,43.3181,4300.0
2013-08-16 10:25:00,47.43,47.6,47.41,47.6,2400.0,43.3181,43.4733,43.2998,43.4733,2400.0
2013-08-16 10:30:00,47.59,47.62,47.38,47.61,16300.0,43.4642,43.4916,43.2724,43.4825,16300.0
2013-08-16 10:35:00,47.56,47.64,47.52,47.59,22000.0,43.4368,43.5099,43.4003,43.4642,22000.0
2013-08-16 10:40:00,47.6,47.63,47.52,47.59,18800.0,43.4733,43.5007,43.4003,43.4642,18800.0
2013-08-16 10:45:00,47.62,47.66,47.59,47.62,21400.0,43.4916,43.5281,43.4642,43.4916,21400.0
2013-08-16 10:50:00,47.63,47.65,47.57,47.61,19000.0,43.5007,43.519,43.4459,43.4825,19000.0
2013-08-16 10:55:00,47.64,47.7,47.61,47.64,24700.0,43.5099,43.5647,43.4825,43.5099,24700.0
2013-08-16 11:00:00,47.63,47.77,47.58,47.74,33800.0,43.5007,43.6286,43.4551,43.6012,33800.0
2013-08-16 11:05:00,47.77,47.95,47.61,47.63,51300.0,43.6286,43.793,43.4825,43.5007,51300.0
2013-08-16 11:10:00,47.66,47.69,47.56,47.57,7600.0,43.5281,43.5555,43.4368,43.4459,7600.0
2013-08-16 11:15:00,47.56,47.68,47.51,47.64,18400.0,43.4368,43.5464,43.3911,43.5099,18400.0
2013-08-16 11:20:00,47.6,47.65,47.55,47.63,16500.0,43.4733,43.519,43.4277,43.5007,16500.0
2013-08-16 11:25:00,47.61,47.62,47.44,47.59,19400.0,43.4825,43.4916,43.3272,43.4642,19400.0
2013-08-16 11:30:00,47.53,47.67,47.53,47.62,10500.0,43.4094,43.5373,43.4094,43.4916,10500.0
2013-08-16 11:35:00,47.6,47.69,47.55,47.67,5700.0,43.4733,43.5555,43.4277,43.5373,5700.0
2013-08-16 11:40:00,47.69,47.81,47.69,47.81,1000.0,43.5555,43.6651,43.5555,43.6651,1000.0
2013-08-16 11:45:00,47.77,47.78,47.6,47.6,4300.0,43.6286,43.6377,43.4733,43.4733,4300.0
2013-08-16 11:50:00,47.6,47.66,47.57,47.6,11600.0,43.4733,43.5281,43.4459,43.4733,11600.0
2013-08-16 11:55:00,47.58,47.7,47.58,47.7,3100.0,43.4551,43.5647,43.4551,43.5647,3100.0
2013-08-16 12:00:00,47.69,47.7,47.6,47.69,5500.0,43.5555,43.5647,43.4733,43.5555,5500.0
2013-08-16 12:05:00,47.7,47.7,47.67,47.69,4800.0,43.5647,43.5647,43.5373,43.5555,4800.0
2013-08-16 12:10:00,47.66,47.68,47.62,47.66,12700.0,43.5281,43.5464,43.4916,43.5281,12700.0
2013-08-16 12:15:00,47.63,47.66,47.56,47.56,1400.0,43.5007,43.5281,43.4368,43.4368,1400.0
2013-08-16 12:20:00,47.59,47.65,47.56,47.65,2600.0,43.4642,43.519,43.4368,43.519,2600.0
2013-08-16 12:25:00,47.6,47.69,47.6,47.6,4500.0,43.4733,43.5555,43.4733,43.4733,4500.0
2013-08-16 12:30:00,47.61,47.62,47.51,47.55,5500.0,43.4825,43.4916,43.3911,43.4277,5500.0
2013-08-16 12:35:00,47.58,47.58,47.54,47.56,1500.0,43.4551,43.4551,43.4185,43.4368,1500.0
2013-08-16 12:40:00,47.54,47.58,47.51,47.56,9000.0,43.4185,43.4551,43.3911,43.4368,9000.0
2013-08-16 12:45:00,47.55,47.65,47.48,47.5,11100.0,43.4277,43.519,43.3637,43.382,11100.0
2013-08-16 12:50:00,47.52,47.52,47.35,47.35,3900.0,43.4003,43.4003,43.245,43.245,3900.0
2013-08-16 12:55:00,47.34,47.37,47.29,47.37,5400.0,43.2359,43.2633,43.1902,43.2633,5400.0
2013-08-16 13:00:00,47.29,47.31,47.24,47.3,6300.0,43.1902,43.2085,43.1446,43.1994,6300.0
2013-08-16 13:05:00,47.33,47.36,47.23,47.36,6100.0,43.2267,43.2541,43.1354,43.2541,6100.0
2013-08-16 13:10:00,47.31,47.37,47.27,47.27,4900.0,43.2085,43.2633,43.172,43.172,4900.0
2013-08-16 13:15:00,47.21,47.22,47.15,47.15,1700.0,43.1172,43.1263,43.0624,43.0624,1700.0
2013-08-16 13:20:00,47.15,47.27,47.12,47.27,6300.0,43.0624,43.172,43.035,43.172,6300.0
2013-08-16 13:25:00,47.24,47.37,47.24,47.32,2700.0,43.1446,43.2633,43.1446,43.2176,2700.0
2013-08-16 13:30:00,47.26,47.34,47.26,47.34,1500.0,43.1628,43.2359,43.1628,43.2359,1500.0
2013-08-16 13:35:00,47.26,47.28,47.18,47.18,2800.0,43.1628,43.1811,43.0898,43.0898,2800.0
2013-08-16 13:40:00,47.2,47.22,47.18,47.22,3200.0,43.108,43.1263,43.0898,43.1263,3200.0
2013-08-16 13:45:00,47.22,47.35,47.22,47.35,6000.0,43.1263,43.245,43.1263,43.245,6000.0
2013-08-16 13:50:00,47.36,47.37,47.32,47.32,5600.0,43.2541,43.2633,43.2176,43.2176,5600.0
2013-08-16 13:55:00,47.33,47.34,47.3,47.34,5200.0,43.2267,43.2359,43.1994,43.2359,5200.0
2013-08-16 14:00:00,47.31,47.36,47.28,47.28,10800.0,43.2085,43.2541,43.1811,43.1811,10800.0
2013-08-16 14:05:00,47.31,47.31,47.18,47.26,11700.0,43.2085,43.2085,43.0898,43.1628,11700.0
2013-08-16 14:10:00,47.27,47.41,47.27,47.41,5600.0,43.172,43.2998,43.172,43.2998,5600.0
2013-08-16 14:15:00,47.4,47.42,47.31,47.36,5800.0,43.2907,43.3089,43.2085,43.2541,5800.0
2013-08-16 14:20:00,47.38,47.48,47.37,47.44,6300.0,43.2724,43.3637,43.2633,43.3272,6300.0
2013-08-16 14:25:00,47.43,47.45,47.37,47.45,5000.0,43.3181,43.3363,43.2633,43.3363,5000.0
2013-08-16 14:30:00,47.43,47.44,47.3,47.33,4700.0,43.3181,43.3272,43.1994,43.2267,4700.0
2013-08-16 14:35:00,47.34,47.4,47.32,47.39,7300.0,43.2359,43.2907,43.2176,43.2815,7300.0
2013-08-16 14:40:00,47.39,47.47,47.38,47.43,4900.0,43.2815,43.3546,43.2724,43.3181,4900.0
2013-08-16 14:45:00,47.43,47.54,47.43,47.52,4300.0,43.3181,43.4185,43.3181,43.4003,4300.0
2013-08-16 14:50:00,47.52,47.6,47.49,47.59,6200.0,43.4003,43.4733,43.3729,43.4642,6200.0
2013-08-16 14:55:00,47.61,47.63,47.58,47.61,8800.0,43.4825,43.5007,43.4551,43.4825,8800.0
2013-08-16 15:00:00,47.59,47.59,47.4,47.4,3400.0,43.4642,43.4642,43.2907,43.2907,3400.0
2013-08-16 15:05:00,47.41,47.5,47.41,47.49,4900.0,43.2998,43.382,43.2998,43.3729,4900.0
2013-08-16 15:10:00,47.5,47.53,47.47,47.48,5900.0,43.382,43.4094,43.3546,43.3637,5900.0
2013-08-16 15:15:00,47.5,47.5,47.44,47.49,6500.0,43.382,43.382,43.3272,43.3729,6500.0
2013-08-16 15:20:00,47.5,47.65,47.48,47.64,20600.0,43.382,43.519,43.3637,43.5099,20600.0
2013-08-16 15:25:00,47.59,47.61,47.53,47.54,5300.0,43.4642,43.4825,43.4094,43.4185,5300.0
2013-08-16 15:30:00,47.52,47.6,47.5,47.6,7400.0,43.4003,43.4733,43.382,43.4733,7400.0
2013-08-16 15:35:00,47.6,47.83,47.59,47.83,19500.0,43.4733,43.6834,43.4642,43.6834,19500.0
2013-08-16 15:40:00,47.83,47.87,47.79,47.87,20500.0,43.6834,43.7199,43.6469,43.7199,20500.0
2013-08-16 15:45:00,47.85,47.88,47.77,47.85,27300.0,43.7017,43.7291,43.6286,43.7017,27300.0
2013-08-16 15:50:00,47.86,47.95,47.84,47.94,34900.0,43.7108,43.793,43.6925,43.7839,34900.0
2013-08-16 15:55:00,47.93,47.95,47.82,47.85,56600.0,43.7747,43.793,43.6743,43.7017,56600.0
2013-08-19 09:30:00,47.69,47.81,47.54,47.54,5900.0,43.5555,43.6651,43.4185,43.4185,5900.0
2013-08-19 09:35:00,47.54,47.65,47.47,47.59,2100.0,43.4185,43.519,43.3546,43.4642,2100.0
2013-08-19 09:40:00,47.58,47.67,47.56,47.64,6000.0,43.4551,43.5373,43.4368,43.5099,6000.0
2013-08-19 09:45:00,47.65,47.65,47.57,47.59,6100.0,43.519,43.519,43.4459,43.4642,6100.0
2013-08-19 09:50:00,47.54,47.64,47.4,47.64,4200.0,43.4185,43.5099,43.2907,43.5099,4200.0
2013-08-19 09:55:00,47.65,47.7,47.55,47.7,4400.0,43.519,43.5647,43.4277,43.5647,4400.0
2013-08-19 10:00:00,47.69,47.82,47.69,47.76,10800.0,43.5555,43.6743,43.5555,43.6195,10800.0
2013-08-19 10:05:00,47.78,47.81,47.45,47.45,23200.0,43.6377,43.6651,43.3363,43.3363,23200.0
2013-08-19 10:10:00,47.51,47.72,47.51,47.63,26600.0,43.3911,43.5829,43.3911,43.5007,26600.0
2013-08-19 10:15:00,47.66,47.72,47.63,47.67,15200.0,43.5281,43.5829,43.5007,43.5373,15200.0
2013-08-19 10:20:00,47.68,47.79,47.64,47.73,7400.0,43.5464,43.6469,43.5099,43.5921,7400.0
2013-08-19 10:25:00,47.72,47.73,47.63,47.72,5700.0,43.5829,43.5921,43.5007,43.5829,5700.0
2013-08-19 10:30:00,47.73,47.79,47.72,47.75,9200.0,43.5921,43.6469,43.5829,43.6103,9200.0
2013-08-19 10:35:00,47.78,47.94,47.78,47.92,3400.0,43.6377,43.7839,43.6377,43.7656,3400.0
2013-08-19 10:40:00,47.93,47.96,47.84,47.86,3600.0,43.7747,43.8021,43.6925,43.7108,3600.0
2013-08-19 10:45:00,47.89,47.95,47.88,47.92,3000.0,43.7382,43.793,43.7291,43.7656,3000.0
2013-08-19 10:50:00,47.9,47.91,47.74,47.78,7200.0,43.7473,43.7565,43.6012,43.6377,7200.0
2013-08-19 10:55:00,47.77,47.77,47.67,47.71,8500.0,43.6286,43.6286,43.5373,43.5738,8500.0
2013-08-19 11:00:00,47.72,47.75,47.7,47.73,5500.0,43.5829,43.6103,43.5647,43.5921,5500.0
2013-08-19 11:05:00,47.75,47.88,47.73,47.86,4100.0,43.6103,43.7291,43.5921,43.7108,4100.0
2013-08-19 11:10:00,47.87,48.0,47.87,48.0,5000.0,43.7199,43.8387,43.7199,43.8387,5000.0
2013-08-19 11:15:00,47.99,47.99,47.9,47.9,1800.0,43.8295,43.8295,43.7473,43.7473,1800.0
2013-08-19 11:20:00,47.92,47.97,47.86,47.91,9100.0,43.7656,43.8113,43.7108,43.7565,9100.0
2013-08-19 11:25:00,47.9,47.94,47.84,47.87,15100.0,43.7473,43.7839,43.6925,43.7199,15100.0
2013-08-19 11:30:00,47.84,47.86,47.75,47.78,14100.0,43.6925,43.7108,43.6103,43.6377,14100.0
2013-08-19 11:35:00,47.8,47.84,47.73,47.78,19900.0,43.656,43.6925,43.5921,43.6377,19900.0
2013-08-19 11:40:00,47.77,47.81,47.74,47.8,17900.0,43.6286,43.6651,43.6012,43.656,17900.0
2013-08-19 11:45:00,47.81,47.86,47.68,47.73,10700.0,43.6651,43.7108,43.5464,43.5921,10700.0
2013-08-19 11:50:00,47.73,47.76,47.67,47.72,19300.0,43.5921,43.6195,43.5373,43.5829,19300.0
2013-08-19 11:55:00,47.76,47.8,47.73,47.8,19800.0,43.6195,43.656,43.5921,43.656,19800.0
2013-08-19 12:00:00,47.76,47.94,47.76,47.94,16200.0,43.6195,43.7839,43.6195,43.7839,16200.0
2013-08-19 12:05:00,47.95,47.98,47.91,47.98,4100.0,43.793,43.8204,43.7565,43.8204,4100.0
2013-08-19 12:10:00,47.99,48.02,47.99,48.02,700.0,43.8295,43.8569,43.8295,43.8569,700.0
2013-08-19 12:15:00,48.04,48.1,48.04,48.09,2000.0,43.8752,43.93,43.8752,43.9209,2000.0
2013-08-19 12:20:00,48.1,48.1,48.01,48.04,2500.0,43.93,43.93,43.8478,43.8752,2500.0
2013-08-19 12:25:00,48.04,48.04,48.01,48.03,1300.0,43.8752,43.8752,43.8478,43.8661,1300.0
2013-08-19 12:30:00,48.02,48.02,47.99,48.02,900.0,43.8569,43.8569,43.8295,43.8569,900.0
2013-08-19 12:35:00,48.01,48.06,48.01,48.03,1100.0,43.8478,43.8935,43.8478,43.8661,1100.0
2013-08-19 12:40:00,48.02,48.04,47.99,48.04,1900.0,43.8569,43.8752,43.8295,43.8752,1900.0
2013-08-19 12:45:00,48.04,48.07,47.99,47.99,2300.0,43.8752,43.9026,43.8295,43.8295,2300.0
2013-08-19 12:50:00,48.03,48.03,47.94,47.95,1300.0,43.8661,43.8661,43.7839,43.793,1300.0
2013-08-19 12:55:00,47.95,47.99,47.95,47.96,1500.0,43.793,43.8295,43.793,43.8021,1500.0
2013-08-19 13:00:00,47.96,47.96,47.87,47.87,2000.0,43.8021,43.8021,43.7199,43.7199,2000.0
2013-08-19 13:05:00,47.87,47.91,47.8,47.8,2100.0,43.7199,43.7565,43.656,43.656,2100.0
2013-08-19 13:10:00,47.82,47.82,47.73,47.76,1000.0,43.6743,43.6743,43.5921,43.6195,1000.0
2013-08-19 13:15:00,47.76,47.8,47.74,47.78,2700.0,43.6195,43.656,43.6012,43.6377,2700.0
2013-08-19 13:20:00,47.76,47.76,47.67,47.68,1300.0,43.6195,43.6195,43.5373,43.5464,1300.0
2013-08-19 13:25:00,47.66,47.74,47.64,47.74,2000.0,43.5281,43.6012,43.5099,43.6012,2000.0
2013-08-19 13:30:00,47.74,47.74,47.69,47.69,1900.0,43.6012,43.6012,43.5555,43.5555,1900.0
2013-08-19 13:35:00,47.69,47.69,47.63,47.66,2300.0,43.5555,43.5555,43.5007,43.5281,2300.0
2013-08-19 13:40:00,47.65,47.66,47.63,47.63,3000.0,43.519,43.5281,43.5007,43.5007,3000.0
2013-08-19 13:45:00,47.66,47.73,47.66,47.72,2100.0,43.5281,43.5921,43.5281,43.5829,2100.0
2013-08-19 13:50:00,47.73,47.85,47.73,47.85,5000.0,43.5921,43.7017,43.5921,43.7017,5000.0
2013-08-19 13:55:00,47.84,47.9,47.83,47.9,6300.0,43.6925,43.7473,43.6834,43.7473,6300.0
2013-08-19 14:00:00,47.89,47.94,47.86,47.86,6400.0,43.7382,43.7839,43.7108,43.7108,6400.0
2013-08-19 14:05:00,47.85,47.9,47.8,47.9,2100.0,43.7017,43.7473,43.656,43.7473,2100.0
2013-08-19 14:10:00,47.89,47.95,47.89,47.95,4000.0,43.7382,43.793,43.7382,43.793,4000.0
2013-08-19 14:15:00,47.94,48.03,47.94,48.01,4500.0,43.7839,43.8661,43.7839,43.8478,4500.0
2013-08-19 14:20:00,47.97,48.04,47.97,47.98,3700.0,43.8113,43.8752,43.8113,43.8204,3700.0
2013-08-19 14:25:00,48.02,48.02,47.94,47.97,16100.0,43.8569,43.8569,43.7839,43.8113,16100.0
2013-08-19 14:30:00,47.97,47.97,47.84,47.84,4300.0,43.8113,43.8113,43.6925,43.6925,4300.0
2013-08-19 14:35:00,47.82,47.87,47.82,47.85,2900.0,43.6743,43.7199,43.6743,43.7017,2900.0
2013-08-19 14:40:00,47.85,47.9,47.83,47.86,3600.0,43.7017,43.7473,43.6834,43.7108,3600.0
2013-08-19 14:45:00,47.89,47.89,47.8,47.8,3300.0,43.7382,43.7382,43.656,43.656,3300.0
2013-08-19 14:50:00,47.82,47.87,47.81,47.84,2200.0,43.6743,43.7199,43.6651,43.6925,2200.0
2013-08-19 14:55:00,47.83,47.87,47.8,47.82,3300.0,43.6834,43.7199,43.656,43.6743,3300.0
2013-08-19 15:00:00,47.84,47.84,47.72,47.74,14000.0,43.6925,43.6925,43.5829,43.6012,14000.0
2013-08-19 15:05:00,47.72,47.74,47.68,47.7,10600.0,43.5829,43.6012,43.5464,43.5647,10600.0
2013-08-19 15:10:00,47.7,47.76,47.7,47.74,7400.0,43.5647,43.6195,43.5647,43.6012,7400.0
2013-08-19 15:15:00,47.75,47.8,47.74,47.79,3300.0,43.6103,43.656,43.6012,43.6469,3300.0
2013-08-19 15:20:00,47.79,47.84,47.75,47.84,3300.0,43.6469,43.6925,43.6103,43.6925,3300.0
2013-08-19 15:25:00,47.8,47.86,47.79,47.8,3800.0,43.656,43.7108,43.6469,43.656,3800.0
2013-08-19 15:30:00,47.77,47.77,47.74,47.77,5500.0,43.6286,43.6286,43.6012,43.6286,5500.0
2013-08-19 15:35:00,47.75,47.77,47.72,47.72,11600.0,43.6103,43.6286,43.5829,43.5829,11600.0
2013-08-19 15:40:00,47.72,47.73,47.7,47.73,11400.0,43.5829,43.5921,43.5647,43.5921,11400.0
2013-08-19 15:45:00,47.74,47.76,47.7,47.73,11800.0,43.6012,43.6195,43.5647,43.5921,11800.0
2013-08-19 15:50:00,47.73,47.75,47.64,47.74,12200.0,43.5921,43.6103,43.5099,43.6012,12200.0
2013-08-19 15:55:00,47.74,47.79,47.72,47.74,45800.0,43.6012,43.6469,43.5829,43.6012,45800.0
2013-08-20 09:30:00,47.74,47.98,47.74,47.89,7400.0,43.6012,43.8204,43.6012,43.7382,7400.0
2013-08-20 09:35:00,47.75,47.75,47.54,47.57,2100.0,43.6103,43.6103,43.4185,43.4459,2100.0
2013-08-20 09:40:00,47.59,47.73,47.54,47.68,5900.0,43.4642,43.5921,43.4185,43.5464,5900.0
2013-08-20 09:45:00,47.74,47.74,47.65,47.69,1000.0,43.6012,43.6012,43.519,43.5555,1000.0
2013-08-20 09:50:00,47.66,47.79,47.61,47.78,3800.0,43.5281,43.6469,43.4825,43.6377,3800.0
2013-08-20 09:55:00,47.77,47.77,47.66,47.72,1600.0,43.6286,43.6286,43.5281,43.5829,1600.0
2013-08-20 10:00:00,47.78,47.87,47.78,47.87,800.0,43.6377,43.7199,43.6377,43.7199,800.0
2013-08-20 10:05:00,47.86,47.89,47.83,47.89,1400.0,43.7108,43.7382,43.6834,43.7382,1400.0
2013-08-20 10:10:00,47.91,47.91,47.67,47.67,5200.0,43.7565,43.7565,43.5373,43.5373,5200.0
2013-08-20 10:15:00,47.7,47.84,47.69,47.84,14100.0,43.5647,43.6925,43.5555,43.6925,14100.0
2013-08-20 10:20:00,47.83,47.94,47.78,47.9,18300.0,43.6834,43.7839,43.6377,43.7473,18300.0
2013-08-20 10:25:00,47.91,47.91,47.84,47.85,2100.0,43.7565,43.7565,43.6925,43.7017,2100.0
2013-08-20 10:30:00,47.83,48.07,47.8,48.01,16100.0,43.6834,43.9026,43.656,43.8478,16100.0
2013-08-20 10:35:00,48.02,48.14,48.02,48.14,3800.0,43.8569,43.9665,43.8569,43.9665,3800.0
2013-08-20 10:40:00,48.18,48.18,48.08,48.14,14200.0,44.0031,44.0031,43.9117,43.9665,14200.0
2013-08-20 10:45:00,48.13,48.19,48.07,48.14,8100.0,43.9574,44.0122,43.9026,43.9665,8100.0
2013-08-20 10:50:00,48.14,48.14,47.94,47.96,11600.0,43.9665,43.9665,43.7839,43.8021,11600.0
2013-08-20 10:55:00,47.96,48.07,47.96,48.07,2600.0,43.8021,43.9026,43.8021,43.9026,2600.0
2013-08-20 11:00:00,48.09,48.18,48.09,48.13,8500.0,43.9209,44.0031,43.9209,43.9574,8500.0
2013-08-20 11:05:00,48.14,48.14,48.06,48.08,8000.0,43.9665,43.9665,43.8935,43.9117,8000.0
2013-08-20 11:10:00,48.08,48.08,48.05,48.08,9800.0,43.9117,43.9117,43.8843,43.9117,9800.0
2013-08-20 11:15:00,48.08,48.19,48.06,48.16,2300.0,43.9117,44.0122,43.8935,43.9848,2300.0
2013-08-20 11:20:00,48.18,48.21,48.17,48.17,5400.0,44.0031,44.0305,43.9939,43.9939,5400.0
2013-08-20 11:25:00,48.21,48.24,48.04,48.04,15900.0,44.0305,44.0579,43.8752,43.8752,15900.0
2013-08-20 11:30:00,48.03,48.13,48.03,48.12,13600.0,43.8661,43.9574,43.8661,43.9483,13600.0
2013-08-20 11:35:00,48.12,48.26,48.12,48.24,10900.0,43.9483,44.0761,43.9483,44.0579,10900.0
2013-08-20 11:40:00,48.26,48.3,48.2,48.3,8100.0,44.0761,44.1127,44.0213,44.1127,8100.0
2013-08-20 11:45:00,48.32,48.47,48.31,48.47,3500.0,44.1309,44.2679,44.1218,44.2679,3500.0
2013-08-20 11:50:00,48.45,48.48,48.38,48.44,12500.0,44.2497,44.2771,44.1857,44.2405,12500.0
2013-08-20 11:55:00,48.43,48.5,48.42,48.5,8100.0,44.2314,44.2953,44.2223,44.2953,8100.0
2013-08-20 12:00:00,48.52,48.63,48.52,48.63,1500.0,44.3136,44.414,44.3136,44.414,1500.0
2013-08-20 12:05:00,48.63,48.67,48.57,48.57,3300.0,44.414,44.4506,44.3592,44.3592,3300.0
2013-08-20 12:10:00,48.55,48.66,48.55,48.66,9400.0,44.341,44.4414,44.341,44.4414,9400.0
2013-08-20 12:15:00,48.67,48.82,48.67,48.82,5400.0,44.4506,44.5876,44.4506,44.5876,5400.0
2013-08-20 12:20:00,48.83,48.83,48.81,48.81,1000.0,44.5967,44.5967,44.5784,44.5784,1000.0
2013-08-20 12:25:00,48.81,48.84,48.81,48.84,2100.0,44.5784,44.6058,44.5784,44.6058,2100.0
2013-08-20 12:30:00,48.81,48.83,48.75,48.75,3900.0,44.5784,44.5967,44.5236,44.5236,3900.0
2013-08-20 12:35:00,48.76,48.81,48.75,48.79,1200.0,44.5328,44.5784,44.5236,44.5602,1200.0
2013-08-20 12:40:00,48.8,48.8,48.77,48.77,1500.0,44.5693,44.5693,44.5419,44.5419,1500.0
2013-08-20 12:45:00,48.83,48.83,48.83,48.83,200.0,44.5967,44.5967,44.5967,44.5967,200.0
2013-08-20 12:50:00,48.82,48.82,48.8,48.82,500.0,44.5876,44.5876,44.5693,44.5876,500.0
2013-08-20 12:55:00,48.84,48.89,48.83,48.86,3100.0,44.6058,44.6515,44.5967,44.6241,3100.0
2013-08-20 13:00:00,48.87,48.99,48.87,48.99,6800.0,44.6332,44.7428,44.6332,44.7428,6800.0
2013-08-20 13:05:00,48.99,49.0,48.9,48.9,3200.0,44.7428,44.752,44.6606,44.6606,3200.0
2013-08-20 13:10:00,48.92,48.97,48.92,48.97,1200.0,44.6789,44.7246,44.6789,44.7246,1200.0
2013-08-20 13:15:00,48.99,49.0,48.94,49.0,6100.0,44.7428,44.752,44.6972,44.752,6100.0
2013-08-20 13:20:00,49.0,49.05,48.98,49.05,1200.0,44.752,44.7976,44.7337,44.7976,1200.0
2013-08-20 13:25:00,48.98,49.02,48.95,48.97,11000.0,44.7337,44.7702,44.7063,44.7246,11000.0
2013-08-20 13:30:00,49.01,49.19,48.95,49.18,25500.0,44.7611,44.9255,44.7063,44.9164,25500.0
2013-08-20 13:35:00,49.19,49.38,49.18,49.36,18200.0,44.9255,45.099,44.9164,45.0808,18200.0
2013-08-20 13:40:00,49.31,49.31,49.17,49.17,3900.0,45.0351,45.0351,44.9072,44.9072,3900.0
2013-08-20 13:45:00,49.15,49.22,49.15,49.16,2700.0,44.889,44.9529,44.889,44.8981,2700.0
2013-08-20 13:50:00,49.15,49.15,48.99,49.01,6700.0,44.889,44.889,44.7428,44.7611,6700.0
2013-08-20 13:55:00,49.01,49.19,49.0,49.17,23500.0,44.7611,44.9255,44.752,44.9072,23500.0
2013-08-20 14:00:00,49.15,49.3,49.12,49.3,6600.0,44.889,45.026,44.8616,45.026,6600.0
2013-08-20 14:05:00,49.3,49.31,49.17,49.17,59800.0,45.026,45.0351,44.9072,44.9072,59800.0
2013-08-20 14:10:00,49.18,49.21,49.16,49.21,5200.0,44.9164,44.9438,44.8981,44.9438,5200.0
2013-08-20 14:15:00,49.22,49.22,49.17,49.17,6500.0,44.9529,44.9529,44.9072,44.9072,6500.0
2013-08-20 14:20:00,49.18,49.28,49.16,49.27,10600.0,44.9164,45.0077,44.8981,44.9986,10600.0
2013-08-20 14:25:00,49.27,49.35,49.27,49.31,7400.0,44.9986,45.0716,44.9986,45.0351,7400.0
2013-08-20 14:30:00,49.31,49.37,49.29,49.33,7000.0,45.0351,45.0899,45.0168,45.0534,7000.0
2013-08-20 14:35:00,49.34,49.39,49.28,49.36,5700.0,45.0625,45.1082,45.0077,45.0808,5700.0
2013-08-20 14:40:00,49.39,49.43,49.36,49.41,4100.0,45.1082,45.1447,45.0808,45.1264,4100.0
2013-08-20 14:45:00,49.41,49.48,49.35,49.48,5400.0,45.1264,45.1904,45.0716,45.1904,5400.0
2013-08-20 14:50:00,49.48,49.59,49.45,49.5,17300.0,45.1904,45.2908,45.163,45.2086,17300.0
2013-08-20 14:55:00,49.49,49.49,49.45,49.47,6200.0,45.1995,45.1995,45.163,45.1812,6200.0
2013-08-20 15:00:00,49.49,49.51,49.47,49.51,5200.0,45.1995,45.2178,45.1812,45.2178,5200.0
2013-08-20 15:05:00,49.51,49.55,49.49,49.53,10000.0,45.2178,45.2543,45.1995,45.236,10000.0
2013-08-20 15:10:00,49.52,49.55,49.51,49.52,6900.0,45.2269,45.2543,45.2178,45.2269,6900.0
2013-08-20 15:15:00,49.52,49.57,49.52,49.54,16000.0,45.2269,45.2726,45.2269,45.2452,16000.0
2013-08-20 15:20:00,49.53,49.54,49.46,49.49,12400.0,45.236,45.2452,45.1721,45.1995,12400.0
2013-08-20 15:25:00,49.49,49.56,49.49,49.54,20100.0,45.1995,45.2634,45.1995,45.2452,20100.0
2013-08-20 15:30:00,49.53,49.62,49.53,49.55,14000.0,45.236,45.3182,45.236,45.2543,14000.0
2013-08-20 15:35:00,49.56,49.57,49.48,49.48,14800.0,45.2634,45.2726,45.1904,45.1904,14800.0
2013-08-20 15:40:00,49.47,49.54,49.47,49.5,22700.0,45.1812,45.2452,45.1812,45.2086,22700.0
2013-08-20 15:45:00,49.49,49.52,49.46,49.48,27700.0,45.1995,45.2269,45.1721,45.1904,27700.0
2013-08-20 15:50:00,49.47,49.61,49.46,49.59,42600.0,45.1812,45.3091,45.1721,45.2908,42600.0
2013-08-20 15:55:00,49.56,49.66,49.53,49.62,57300.0,45.2634,45.3548,45.236,45.3182,57300.0
2013-08-21 09:30:00,49.38,49.4,49.13,49.13,9100.0,45.099,45.1173,44.8707,44.8707,9100.0
2013-08-21 09:35:00,49.12,49.35,49.09,49.35,5100.0,44.8616,45.0716,44.8342,45.0716,5100.0
2013-08-21 09:40:00,49.34,49.52,49.19,49.5,17700.0,45.0625,45.2269,44.9255,45.2086,17700.0
2013-08-21 09:45:00,49.5,49.79,49.49,49.53,13400.0,45.2086,45.4735,45.1995,45.236,13400.0
2013-08-21 09:50:00,49.5,49.8,49.5,49.59,49000.0,45.2086,45.4826,45.2086,45.2908,49000.0
2013-08-21 09:55:00,49.53,49.53,49.18,49.18,3800.0,45.236,45.236,44.9164,44.9164,3800.0
2013-08-21 10:00:00,49.16,49.64,49.16,49.56,65100.0,44.8981,45.3365,44.8981,45.2634,65100.0
2013-08-21 10:05:00,49.42,49.52,49.34,49.44,8800.0,45.1356,45.2269,45.0625,45.1538,8800.0
2013-08-21 10:10:00,49.44,49.44,49.17,49.3,8800.0,45.1538,45.1538,44.9072,45.026,8800.0
2013-08-21 10:15:00,49.3,49.41,49.29,49.37,8400.0,45.026,45.1264,45.0168,45.0899,8400.0
2013-08-21 10:20:00,49.29,49.64,49.29,49.43,14400.0,45.0168,45.3365,45.0168,45.1447,14400.0
2013-08-21 10:25:00,49.42,49.42,49.17,49.33,23500.0,45.1356,45.1356,44.9072,45.0534,23500.0
2013-08-21 10:30:00,49.31,49.34,49.18,49.3,14400.0,45.0351,45.0625,44.9164,45.026,14400.0
2013-08-21 10:35:00,49.31,49.31,49.17,49.17,6600.0,45.0351,45.0351,44.9072,44.9072,6600.0
2013-08-21 10:40:00,49.15,49.16,48.98,49.01,5000.0,44.889,44.8981,44.7337,44.7611,5000.0
2013-08-21 10:45:00,48.99,49.06,48.92,48.92,4100.0,44.7428,44.8068,44.6789,44.6789,4100.0
2013-08-21 10:50:00,48.89,48.92,48.75,48.81,4700.0,44.6515,44.6789,44.5236,44.5784,4700.0
2013-08-21 10:55:00,48.8,48.86,48.79,48.82,5500.0,44.5693,44.6241,44.5602,44.5876,5500.0
2013-08-21 11:00:00,48.78,48.82,48.67,48.72,12800.0,44.551,44.5876,44.4506,44.4962,12800.0
2013-08-21 11:05:00,48.71,48.73,48.58,48.58,5300.0,44.4871,44.5054,44.3684,44.3684,5300.0
2013-08-21 11:10:00,48.6,48.62,48.56,48.58,5400.0,44.3866,44.4049,44.3501,44.3684,5400.0
2013-08-21 11:15:00,48.57,48.59,48.37,48.37,8000.0,44.3592,44.3775,44.1766,44.1766,8000.0
2013-08-21 11:20:00,48.38,48.52,48.38,48.48,6300.0,44.1857,44.3136,44.1857,44.2771,6300.0
2013-08-21 11:25:00,48.47,48.48,48.34,48.42,6500.0,44.2679,44.2771,44.1492,44.2223,6500.0
2013-08-21 11:30:00,48.45,48.52,48.45,48.52,3100.0,44.2497,44.3136,44.2497,44.3136,3100.0
2013-08-21 11:35:00,48.57,48.57,48.5,48.56,5800.0,44.3592,44.3592,44.2953,44.3501,5800.0
2013-08-21 11:40:00,48.51,48.61,48.5,48.61,2800.0,44.3045,44.3958,44.2953,44.3958,2800.0
2013-08-21 11:45:00,48.63,48.63,48.47,48.56,17700.0,44.414,44.414,44.2679,44.3501,17700.0
2013-08-21 11:50:00,48.54,48.57,48.48,48.56,4900.0,44.3318,44.3592,44.2771,44.3501,4900.0
2013-08-21 11:55:00,48.55,48.61,48.52,48.6,2800.0,44.341,44.3958,44.3136,44.3866,2800.0
2013-08-21 12:00:00,48.57,48.6,48.53,48.59,800.0,44.3592,44.3866,44.3227,44.3775,800.0
2013-08-21 12:05:00,48.53,48.58,48.49,48.55,14500.0,44.3227,44.3684,44.2862,44.341,14500.0
2013-08-21 12:10:00,48.57,48.61,48.51,48.6,1300.0,44.3592,44.3958,44.3045,44.3866,1300.0
2013-08-21 12:15:00,48.6,48.6,48.54,48.59,2800.0,44.3866,44.3866,44.3318,44.3775,2800.0
2013-08-21 12:20:00,48.59,48.59,48.5,48.52,7100.0,44.3775,44.3775,44.2953,44.3136,7100.0
2013-08-21 12:25:00,48.5,48.56,48.5,48.56,2100.0,44.2953,44.3501,44.2953,44.3501,2100.0
2013-08-21 12:30:00,48.6,48.6,48.51,48.54,2800.0,44.3866,44.3866,44.3045,44.3318,2800.0
2013-08-21 12:35:00,48.52,48.55,48.39,48.44,3200.0,44.3136,44.341,44.1949,44.2405,3200.0
2013-08-21 12:40:00,48.4,48.46,48.4,48.46,1100.0,44.204,44.2588,44.204,44.2588,1100.0
2013-08-21 12:45:00,48.45,48.54,48.45,48.48,4100.0,44.2497,44.3318,44.2497,44.2771,4100.0
2013-08-21 12:50:00,48.48,48.52,48.47,48.49,3300.0,44.2771,44.3136,44.2679,44.2862,3300.0
2013-08-21 12:55:00,48.5,48.58,48.48,48.49,4900.0,44.2953,44.3684,44.2771,44.2862,4900.0
2013-08-21 13:00:00,48.51,48.65,48.48,48.51,17100.0,44.3045,44.4323,44.2771,44.3045,17100.0
2013-08-21 13:05:00,48.52,48.52,48.45,48.5,4000.0,44.3136,44.3136,44.2497,44.2953,4000.0
2013-08-21 13:10:00,48.51,48.56,48.5,48.55,5200.0,44.3045,44.3501,44.2953,44.341,5200.0
2013-08-21 13:15:00,48.54,48.65,48.53,48.53,3400.0,44.3318,44.4323,44.3227,44.3227,3400.0
2013-08-21 13:20:00,48.53,48.57,48.47,48.52,5700.0,44.3227,44.3592,44.2679,44.3136,5700.0
2013-08-21 13:25:00,48.54,48.54,48.48,48.48,2200.0,44.3318,44.3318,44.2771,44.2771,2200.0
2013-08-21 13:30:00,48.49,48.53,48.48,48.48,600.0,44.2862,44.3227,44.2771,44.2771,600.0
2013-08-21 13:35:00,48.51,48.53,48.49,48.53,2000.0,44.3045,44.3227,44.2862,44.3227,2000.0
2013-08-21 13:40:00,48.51,48.59,48.49,48.59,3400.0,44.3045,44.3775,44.2862,44.3775,3400.0
2013-08-21 13:45:00,48.61,48.65,48.6,48.65,1000.0,44.3958,44.4323,44.3866,44.4323,1000.0
2013-08-21 13:50:00,48.65,48.65,48.6,48.65,1700.0,44.4323,44.4323,44.3866,44.4323,1700.0
2013-08-21 13:55:00,48.64,48.69,48.64,48.67,3700.0,44.4232,44.4688,44.4232,44.4506,3700.0
2013-08-21 14:00:00,48.67,48.7,48.46,48.55,14400.0,44.4506,44.478,44.2588,44.341,14400.0
2013-08-21 14:05:00,48.58,48.66,48.52,48.66,14500.0,44.3684,44.4414,44.3136,44.4414,14500.0
2013-08-21 14:10:00,48.68,49.01,48.65,48.96,5700.0,44.4597,44.7611,44.4323,44.7154,5700.0
2013-08-21 14:15:00,48.94,49.02,48.85,48.87,4100.0,44.6972,44.7702,44.615,44.6332,4100.0
2013-08-21 14:20:00,48.86,48.86,48.75,48.81,5200.0,44.6241,44.6241,44.5236,44.5784,5200.0
2013-08-21 14:25:00,48.84,48.95,48.83,48.95,8500.0,44.6058,44.7063,44.5967,44.7063,8500.0
2013-08-21 14:30:00,48.91,49.14,48.89,49.14,8100.0,44.6698,44.8798,44.6515,44.8798,8100.0
2013-08-21 14:35:00,49.09,49.36,49.09,49.2,6500.0,44.8342,45.0808,44.8342,44.9346,6500.0
2013-08-21 14:40:00,49.16,49.26,49.1,49.14,7700.0,44.8981,44.9894,44.8433,44.8798,7700.0
2013-08-21 14:45:00,49.14,49.23,49.14,49.21,7900.0,44.8798,44.962,44.8798,44.9438,7900.0
2013-08-21 14:50:00,49.18,49.19,49.11,49.11,2100.0,44.9164,44.9255,44.8524,44.8524,2100.0
2013-08-21 14:55:00,49.11,49.11,49.01,49.01,1800.0,44.8524,44.8524,44.7611,44.7611,1800.0
2013-08-21 15:00:00,49.01,49.07,48.98,49.05,3400.0,44.7611,44.8159,44.7337,44.7976,3400.0
2013-08-21 15:05:00,49.11,49.11,49.0,49.05,4100.0,44.8524,44.8524,44.752,44.7976,4100.0
2013-08-21 15:10:00,49.02,49.1,49.0,49.1,2900.0,44.7702,44.8433,44.752,44.8433,2900.0
2013-08-21 15:15:00,49.07,49.07,49.0,49.0,4000.0,44.8159,44.8159,44.752,44.752,4000.0
2013-08-21 15:20:00,48.98,49.0,48.91,48.91,3800.0,44.7337,44.752,44.6698,44.6698,3800.0
2013-08-21 15:25:00,48.93,49.01,48.88,48.93,8200.0,44.688,44.7611,44.6424,44.688,8200.0
2013-08-21 15:30:00,48.91,49.06,48.91,49.0,10500.0,44.6698,44.8068,44.6698,44.752,10500.0
2013-08-21 15:35:00,48.98,49.02,48.94,49.01,16200.0,44.7337,44.7702,44.6972,44.7611,16200.0
2013-08-21 15:40:00,49.0,49.03,48.96,49.0,15600.0,44.752,44.7794,44.7154,44.752,15600.0
2013-08-21 15:45:00,48.98,49.04,48.94,48.98,27600.0,44.7337,44.7885,44.6972,44.7337,27600.0
2013-08-21 15:50:00,48.98,49.03,48.97,49.01,31500.0,44.7337,44.7794,44.7246,44.7611,31500.0
2013-08-21 15:55:00,49.01,49.05,48.89,48.95,51400.0,44.7611,44.7976,44.6515,44.7063,51400.0
2013-08-22 09:30:00,48.97,49.25,48.97,49.21,16200.0,44.7246,44.9803,44.7246,44.9438,16200.0
2013-08-22 09:35:00,49.24,49.49,49.23,49.49,2900.0,44.9712,45.1995,44.962,45.1995,2900.0
2013-08-22 09:40:00,49.5,49.59,49.37,49.59,10400.0,45.2086,45.2908,45.0899,45.2908,10400.0
2013-08-22 09:45:00,49.46,49.69,49.45,49.63,5900.0,45.1721,45.3822,45.163,45.3274,5900.0
2013-08-22 09:50:00,49.69,49.84,49.68,49.74,10000.0,45.3822,45.5191,45.373,45.4278,10000.0
2013-08-22 09:55:00,49.73,49.81,49.65,49.69,6200.0,45.4187,45.4917,45.3456,45.3822,6200.0
2013-08-22 10:00:00,49.72,49.8,49.61,49.62,6600.0,45.4096,45.4826,45.3091,45.3182,6600.0
2013-08-22 10:05:00,49.61,49.76,49.52,49.55,4300.0,45.3091,45.4461,45.2269,45.2543,4300.0
2013-08-22 10:10:00,49.49,49.6,49.45,49.56,6000.0,45.1995,45.3,45.163,45.2634,6000.0
2013-08-22 10:15:00,49.67,49.85,49.67,49.83,3700.0,45.3639,45.5283,45.3639,45.51,3700.0
2013-08-22 10:20:00,49.83,49.83,49.6,49.61,5000.0,45.51,45.51,45.3,45.3091,5000.0
2013-08-22 10:25:00,49.59,49.63,49.54,49.58,3400.0,45.2908,45.3274,45.2452,45.2817,3400.0
2013-08-22 10:30:00,49.58,49.61,49.5,49.59,7700.0,45.2817,45.3091,45.2086,45.2908,7700.0
2013-08-22 10:35:00,49.59,49.61,49.52,49.52,2600.0,45.2908,45.3091,45.2269,45.2269,2600.0
2013-08-22 10:40:00,49.54,49.71,49.54,49.65,4400.0,45.2452,45.4004,45.2452,45.3456,4400.0
2013-08-22 10:45:00,49.72,49.72,49.58,49.62,3000.0,45.4096,45.4096,45.2817,45.3182,3000.0
2013-08-22 10:50:00,49.58,49.58,49.45,49.48,5000.0,45.2817,45.2817,45.163,45.1904,5000.0
2013-08-22 10:55:00,49.45,49.53,49.43,49.48,12000.0,45.163,45.236,45.1447,45.1904,12000.0
2013-08-22 11:00:00,49.51,49.56,49.46,49.54,7300.0,45.2178,45.2634,45.1721,45.2452,7300.0
2013-08-22 11:05:00,49.52,49.56,49.48,49.54,3600.0,45.2269,45.2634,45.1904,45.2452,3600.0
2013-08-22 11:10:00,49.54,49.54,49.46,49.52,5700.0,45.2452,45.2452,45.1721,45.2269,5700.0
2013-08-22 11:15:00,49.51,49.51,49.38,49.38,19500.0,45.2178,45.2178,45.099,45.099,19500.0
2013-08-22 11:20:00,49.33,49.33,49.21,49.25,2300.0,45.0534,45.0534,44.9438,44.9803,2300.0
2013-08-22 11:25:00,49.24,49.4,49.24,49.33,9800.0,44.9712,45.1173,44.9712,45.0534,9800.0
2013-08-22 11:30:00,49.32,49.46,49.32,49.46,3000.0,45.0442,45.1721,45.0442,45.1721,3000.0
2013-08-22 11:35:00,49.48,49.54,49.46,49.47,2500.0,45.1904,45.2452,45.1721,45.1812,2500.0
2013-08-22 11:40:00,49.45,49.45,49.38,49.39,1600.0,45.163,45.163,45.099,45.1082,1600.0
2013-08-22 11:45:00,49.43,49.54,49.41,49.54,2500.0,45.1447,45.2452,45.1264,45.2452,2500.0
2013-08-22 11:50:00,49.55,49.59,49.55,49.59,1100.0,45.2543,45.2908,45.2543,45.2908,1100.0
2013-08-22 11:55:00,49.56,49.57,49.54,49.57,2000.0,45.2634,45.2726,45.2452,45.2726,2000.0
2013-08-22 12:00:00,49.58,49.58,49.51,49.51,7000.0,45.2817,45.2817,45.2178,45.2178,7000.0
2013-08-22 12:05:00,49.54,49.64,49.52,49.59,1600.0,45.2452,45.3365,45.2269,45.2908,1600.0
2013-08-22 12:10:00,49.59,49.64,49.59,49.64,1500.0,45.2908,45.3365,45.2908,45.3365,1500.0
2013-08-22 12:15:00,49.61,49.67,49.6,49.67,3100.0,45.3091,45.3639,45.3,45.3639,3100.0
2013-08-22 12:20:00,49.67,49.74,49.64,49.72,1200.0,45.3639,45.4278,45.3365,45.4096,1200.0
2013-08-22 12:25:00,49.72,49.72,49.61,49.69,4300.0,45.4096,45.4096,45.3091,45.3822,4300.0
2013-08-22 12:30:00,49.71,49.71,49.66,49.67,1800.0,45.4004,45.4004,45.3548,45.3639,1800.0
2013-08-22 12:35:00,49.69,49.92,49.66,49.88,8500.0,45.3822,45.5922,45.3548,45.5557,8500.0
2013-08-22 12:40:00,49.84,49.91,49.84,49.91,1800.0,45.5191,45.5831,45.5191,45.5831,1800.0
2013-08-22 12:45:00,49.91,49.91,49.83,49.83,1100.0,45.5831,45.5831,45.51,45.51,1100.0
2013-08-22 12:50:00,49.84,49.84,49.77,49.81,500.0,45.5191,45.5191,45.4552,45.4917,500.0
2013-08-22 12:55:00,49.75,49.85,49.75,49.85,4200.0,45.4369,45.5283,45.4369,45.5283,4200.0
2013-08-22 13:00:00,49.78,49.79,49.69,49.79,11500.0,45.4643,45.4735,45.3822,45.4735,11500.0
2013-08-22 13:05:00,49.79,49.87,49.76,49.87,800.0,45.4735,45.5465,45.4461,45.5465,800.0
2013-08-22 13:10:00,49.88,49.93,49.83,49.93,600.0,45.5557,45.6013,45.51,45.6013,600.0
2013-08-22 13:15:00,49.91,49.93,49.89,49.93,1200.0,45.5831,45.6013,45.5648,45.6013,1200.0
2013-08-22 13:20:00,49.95,49.95,49.82,49.95,2200.0,45.6196,45.6196,45.5009,45.6196,2200.0
2013-08-22 13:25:00,49.91,50.04,49.89,50.0,9700.0,45.5831,45.7018,45.5648,45.6653,9700.0
2013-08-22 13:30:00,50.05,50.06,50.05,50.05,500.0,45.7109,45.7201,45.7109,45.7109,500.0
2013-08-22 13:35:00,50.01,50.08,49.99,49.99,127200.0,45.6744,45.7383,45.6561,45.6561,127200.0
2013-08-22 13:40:00,49.96,49.97,49.85,49.88,4600.0,45.6287,45.6379,45.5283,45.5557,4600.0
2013-08-22 13:45:00,49.83,49.88,49.83,49.84,1300.0,45.51,45.5557,45.51,45.5191,1300.0
2013-08-22 13:50:00,49.77,49.89,49.75,49.85,3100.0,45.4552,45.5648,45.4369,45.5283,3100.0
2013-08-22 13:55:00,49.89,49.89,49.81,49.84,1500.0,45.5648,45.5648,45.4917,45.5191,1500.0
2013-08-22 14:00:00,49.77,49.79,49.75,49.77,1100.0,45.4552,45.4735,45.4369,45.4552,1100.0
2013-08-22 14:05:00,49.78,49.78,49.72,49.72,2200.0,45.4643,45.4643,45.4096,45.4096,2200.0
2013-08-22 14:10:00,49.72,49.74,49.63,49.63,2900.0,45.4096,45.4278,45.3274,45.3274,2900.0
2013-08-22 14:15:00,49.63,49.64,49.5,49.5,2000.0,45.3274,45.3365,45.2086,45.2086,2000.0
2013-08-22 14:20:00,49.5,49.57,49.5,49.54,4000.0,45.2086,45.2726,45.2086,45.2452,4000.0
2013-08-22 14:25:00,49.55,49.55,49.55,49.55,200.0,45.2543,45.2543,45.2543,45.2543,200.0
2013-08-22 14:30:00,49.53,49.64,49.53,49.56,1900.0,45.236,45.3365,45.236,45.2634,1900.0
2013-08-22 14:35:00,49.55,49.55,49.24,49.33,2000.0,45.2543,45.2543,44.9712,45.0534,2000.0
2013-08-22 14:40:00,49.31,49.4,49.27,49.39,3500.0,45.0351,45.1173,44.9986,45.1082,3500.0
2013-08-22 14:45:00,49.4,49.4,49.29,49.38,4300.0,45.1173,45.1173,45.0168,45.099,4300.0
2013-08-22 14:50:00,49.41,49.41,49.3,49.3,1700.0,45.1264,45.1264,45.026,45.026,1700.0
2013-08-22 14:55:00,49.28,49.37,49.28,49.35,2700.0,45.0077,45.0899,45.0077,45.0716,2700.0
2013-08-22 15:00:00,49.36,49.36,49.3,49.35,2800.0,45.0808,45.0808,45.026,45.0716,2800.0
2013-08-22 15:05:00,49.33,49.39,49.33,49.39,2200.0,45.0534,45.1082,45.0534,45.1082,2200.0
2013-08-22 15:10:00,49.33,49.43,49.33,49.43,2300.0,45.0534,45.1447,45.0534,45.1447,2300.0
2013-08-22 15:15:00,49.44,49.44,49.38,49.41,1800.0,45.1538,45.1538,45.099,45.1264,1800.0
2013-08-22 15:20:00,49.38,49.46,49.33,49.46,2000.0,45.099,45.1721,45.0534,45.1721,2000.0
2013-08-22 15:25:00,49.46,49.55,49.4,49.43,8300.0,45.1721,45.2543,45.1173,45.1447,8300.0
2013-08-22 15:30:00,49.48,49.66,49.48,49.66,6000.0,45.1904,45.3548,45.1904,45.3548,6000.0
2013-08-22 15:35:00,49.66,49.76,49.64,49.74,10100.0,45.3548,45.4461,45.3365,45.4278,10100.0
2013-08-22 15:40:00,49.73,49.74,49.65,49.65,9300.0,45.4187,45.4278,45.3456,45.3456,9300.0
2013-08-22 15:45:00,49.65,49.75,49.65,49.75,15000.0,45.3456,45.4369,45.3456,45.4369,15000.0
2013-08-22 15:50:00,49.73,49.75,49.66,49.68,18800.0,45.4187,45.4369,45.3548,45.373,18800.0
2013-08-22 15:55:00,49.69,49.73,49.66,49.71,49600.0,45.3822,45.4187,45.3548,45.4004,49600.0
2013-08-23 09:30:00,49.63,49.99,49.63,49.87,6000.0,45.3274,45.6561,45.3274,45.5465,6000.0
2013-08-23 09:35:00,49.86,49.86,49.51,49.55,1600.0,45.5374,45.5374,45.2178,45.2543,1600.0
2013-08-23 09:40:00,49.47,49.48,49.32,49.35,5300.0,45.1812,45.1904,45.0442,45.0716,5300.0
2013-08-23 09:45:00,49.27,49.4,49.27,49.39,3000.0,44.9986,45.1173,44.9986,45.1082,3000.0
2013-08-23 09:50:00,49.41,49.41,49.14,49.15,1600.0,45.1264,45.1264,44.8798,44.889,1600.0
2013-08-23 09:55:00,49.04,49.07,48.82,49.07,6500.0,44.7885,44.8159,44.5876,44.8159,6500.0
2013-08-23 10:00:00,49.02,49.03,48.38,48.6,15700.0,44.7702,44.7794,44.1857,44.3866,15700.0
2013-08-23 10:05:00,48.54,48.62,48.41,48.53,3000.0,44.3318,44.4049,44.2131,44.3227,3000.0
2013-08-23 10:10:00,48.53,48.54,48.42,48.47,4300.0,44.3227,44.3318,44.2223,44.2679,4300.0
2013-08-23 10:15:00,48.43,48.5,48.42,48.43,9600.0,44.2314,44.2953,44.2223,44.2314,9600.0
2013-08-23 10:20:00,48.4,48.52,48.34,48.41,9500.0,44.204,44.3136,44.1492,44.2131,9500.0
2013-08-23 10:25:00,48.53,48.66,48.5,48.61,3600.0,44.3227,44.4414,44.2953,44.3958,3600.0
2013-08-23 10:30:00,48.54,48.64,48.54,48.63,3400.0,44.3318,44.4232,44.3318,44.414,3400.0
2013-08-23 10:35:00,48.63,48.72,48.63,48.69,10400.0,44.414,44.4962,44.414,44.4688,10400.0
2013-08-23 10:40:00,48.65,48.75,48.65,48.75,1700.0,44.4323,44.5236,44.4323,44.5236,1700.0
2013-08-23 10:45:00,48.76,48.76,48.48,48.55,8300.0,44.5328,44.5328,44.2771,44.341,8300.0
2013-08-23 10:50:00,48.53,48.63,48.51,48.63,2200.0,44.3227,44.414,44.3045,44.414,2200.0
2013-08-23 10:55:00,48.69,48.69,48.65,48.65,400.0,44.4688,44.4688,44.4323,44.4323,400.0
2013-08-23 11:00:00,48.66,48.81,48.66,48.77,11600.0,44.4414,44.5784,44.4414,44.5419,11600.0
2013-08-23 11:05:00,48.69,48.72,48.64,48.64,4000.0,44.4688,44.4962,44.4232,44.4232,4000.0
2013-08-23 11:10:00,48.67,48.71,48.59,48.65,3000.0,44.4506,44.4871,44.3775,44.4323,3000.0
2013-08-23 11:15:00,48.74,48.8,48.71,48.71,2200.0,44.5145,44.5693,44.4871,44.4871,2200.0
2013-08-23 11:20:00,48.73,48.77,48.63,48.63,4800.0,44.5054,44.5419,44.414,44.414,4800.0
2013-08-23 11:25:00,48.64,48.66,48.63,48.63,700.0,44.4232,44.4414,44.414,44.414,700.0
2013-08-23 11:30:00,48.58,48.63,48.55,48.59,2800.0,44.3684,44.414,44.341,44.3775,2800.0
2013-08-23 11:35:00,48.56,48.56,48.47,48.48,4100.0,44.3501,44.3501,44.2679,44.2771,4100.0
2013-08-23 11:40:00,48.48,48.54,48.48,48.51,2500.0,44.2771,44.3318,44.2771,44.3045,2500.0
2013-08-23 11:45:00,48.54,48.57,48.48,48.51,2600.0,44.3318,44.3592,44.2771,44.3045,2600.0
2013-08-23 11:50:00,48.51,48.51,48.42,48.43,6500.0,44.3045,44.3045,44.2223,44.2314,6500.0
2013-08-23 11:55:00,48.45,48.46,48.39,48.39,4500.0,44.2497,44.2588,44.1949,44.1949,4500.0
2013-08-23 12:00:00,48.36,48.4,48.36,48.38,900.0,44.1675,44.204,44.1675,44.1857,900.0
2013-08-23 12:05:00,48.37,48.37,48.33,48.33,2400.0,44.1766,44.1766,44.1401,44.1401,2400.0
2013-08-23 12:10:00,48.33,48.33,48.29,48.3,1900.0,44.1401,44.1401,44.1035,44.1127,1900.0
2013-08-23 12:15:00,48.31,48.39,48.26,48.38,4000.0,44.1218,44.1949,44.0761,44.1857,4000.0
2013-08-23 12:20:00,48.36,48.37,48.3,48.3,4000.0,44.1675,44.1766,44.1127,44.1127,4000.0
2013-08-23 12:25:00,48.31,48.33,48.31,48.31,1400.0,44.1218,44.1401,44.1218,44.1218,1400.0
2013-08-23 12:30:00,48.32,48.33,48.3,48.31,1900.0,44.1309,44.1401,44.1127,44.1218,1900.0
2013-08-23 12:35:00,48.32,48.45,48.32,48.45,1800.0,44.1309,44.2497,44.1309,44.2497,1800.0
2013-08-23 12:40:00,48.44,48.44,48.4,48.42,1900.0,44.2405,44.2405,44.204,44.2223,1900.0
2013-08-23 12:45:00,48.42,48.42,48.38,48.38,2300.0,44.2223,44.2223,44.1857,44.1857,2300.0
2013-08-23 12:50:00,48.38,48.38,48.34,48.34,1900.0,44.1857,44.1857,44.1492,44.1492,1900.0
2013-08-23 12:55:00,48.35,48.35,48.24,48.26,3400.0,44.1583,44.1583,44.0579,44.0761,3400.0
2013-08-23 13:00:00,48.22,48.22,48.11,48.16,6000.0,44.0396,44.0396,43.9391,43.9848,6000.0
2013-08-23 13:05:00,48.16,48.27,48.16,48.26,1800.0,43.9848,44.0853,43.9848,44.0761,1800.0
2013-08-23 13:10:00,48.31,48.38,48.27,48.36,4800.0,44.1218,44.1857,44.0853,44.1675,4800.0
2013-08-23 13:15:00,48.35,48.36,48.29,48.3,3000.0,44.1583,44.1675,44.1035,44.1127,3000.0
2013-08-23 13:20:00,48.29,48.31,48.24,48.29,2300.0,44.1035,44.1218,44.0579,44.1035,2300.0
2013-08-23 13:25:00,48.27,48.29,48.22,48.23,2500.0,44.0853,44.1035,44.0396,44.0487,2500.0
2013-08-23 13:30:00,48.21,48.21,48.16,48.16,4500.0,44.0305,44.0305,43.9848,43.9848,4500.0
2013-08-23 13:35:00,48.16,48.18,48.15,48.17,3200.0,43.9848,44.0031,43.9757,43.9939,3200.0
2013-08-23 13:40:00,48.16,48.29,48.16,48.25,8300.0,43.9848,44.1035,43.9848,44.067,8300.0
2013-08-23 13:45:00,48.25,48.29,48.25,48.29,1200.0,44.067,44.1035,44.067,44.1035,1200.0
2013-08-23 13:50:00,48.29,48.31,48.28,48.28,2100.0,44.1035,44.1218,44.0944,44.0944,2100.0
2013-08-23 13:55:00,48.31,48.33,48.2,48.24,9700.0,44.1218,44.1401,44.0213,44.0579,9700.0
2013-08-23 14:00:00,48.22,48.22,48.21,48.21,1200.0,44.0396,44.0396,44.0305,44.0305,1200.0
2013-08-23 14:05:00,48.21,48.22,48.2,48.2,1700.0,44.0305,44.0396,44.0213,44.0213,1700.0
2013-08-23 14:10:00,48.2,48.22,48.2,48.22,1100.0,44.0213,44.0396,44.0213,44.0396,1100.0
2013-08-23 14:15:00,48.18,48.18,48.14,48.15,2800.0,44.0031,44.0031,43.9665,43.9757,2800.0
2013-08-23 14:20:00,48.13,48.14,48.11,48.14,4200.0,43.9574,43.9665,43.9391,43.9665,4200.0
2013-08-23 14:25:00,48.15,48.17,48.14,48.15,1800.0,43.9757,43.9939,43.9665,43.9757,1800.0
2013-08-23 14:30:00,48.15,48.15,48.14,48.15,1500.0,43.9757,43.9757,43.9665,43.9757,1500.0
2013-08-23 14:35:00,48.15,48.19,48.15,48.19,2900.0,43.9757,44.0122,43.9757,44.0122,2900.0
2013-08-23 14:40:00,48.18,48.18,48.07,48.09,5600.0,44.0031,44.0031,43.9026,43.9209,5600.0
2013-08-23 14:45:00,48.09,48.09,48.0,48.06,10500.0,43.9209,43.9209,43.8387,43.8935,10500.0
2013-08-23 14:50:00,48.07,48.08,48.05,48.05,2900.0,43.9026,43.9117,43.8843,43.8843,2900.0
2013-08-23 14:55:00,48.05,48.1,48.03,48.08,3200.0,43.8843,43.93,43.8661,43.9117,3200.0
2013-08-23 15:00:00,48.08,48.08,48.02,48.02,3500.0,43.9117,43.9117,43.8569,43.8569,3500.0
2013-08-23 15:05:00,48.02,48.16,48.02,48.13,11700.0,43.8569,43.9848,43.8569,43.9574,11700.0
2013-08-23 15:10:00,48.13,48.13,48.07,48.07,3200.0,43.9574,43.9574,43.9026,43.9026,3200.0
2013-08-23 15:15:00,48.08,48.11,48.07,48.07,5400.0,43.9117,43.9391,43.9026,43.9026,5400.0
2013-08-23 15:20:00,48.07,48.11,48.07,48.1,5400.0,43.9026,43.9391,43.9026,43.93,5400.0
2013-08-23 15:25:00,48.13,48.15,48.13,48.15,2200.0,43.9574,43.9757,43.9574,43.9757,2200.0
2013-08-23 15:30:00,48.15,48.17,48.12,48.13,4500.0,43.9757,43.9939,43.9483,43.9574,4500.0
2013-08-23 15:35:00,48.13,48.24,48.13,48.24,4000.0,43.9574,44.0579,43.9574,44.0579,4000.0
2013-08-23 15:40:00,48.22,48.27,48.22,48.26,6500.0,44.0396,44.0853,44.0396,44.0761,6500.0
2013-08-23 15:45:00,48.26,48.38,48.24,48.32,17900.0,44.0761,44.1857,44.0579,44.1309,17900.0
2013-08-23 15:50:00,48.34,48.35,48.28,48.31,13300.0,44.1492,44.1583,44.0944,44.1218,13300.0
2013-08-23 15:55:00,48.31,48.33,48.22,48.22,24300.0,44.1218,44.1401,44.0396,44.0396,24300.0
2013-08-26 09:30:00,48.08,48.08,47.51,47.51,25500.0,43.9209,43.9209,43.4002,43.4002,25500.0
2013-08-26 09:35:00,47.6,47.7,47.28,47.37,62800.0,43.4824,43.5737,43.1901,43.2723,62800.0
2013-08-26 09:40:00,47.37,47.89,47.3,47.89,26200.0,43.2723,43.7473,43.2083,43.7473,26200.0
2013-08-26 09:45:00,47.82,48.07,47.82,48.03,15900.0,43.6834,43.9117,43.6834,43.8752,15900.0
2013-08-26 09:50:00,48.0,48.12,47.93,48.07,3900.0,43.8478,43.9574,43.7838,43.9117,3900.0
2013-08-26 09:55:00,48.09,48.09,47.92,47.97,33200.0,43.93,43.93,43.7747,43.8204,33200.0
2013-08-26 10:00:00,47.98,48.36,47.95,48.36,25000.0,43.8295,44.1767,43.8021,44.1767,25000.0
2013-08-26 10:05:00,48.33,48.4,48.3,48.38,4100.0,44.1492,44.2132,44.1218,44.1949,4100.0
2013-08-26 10:10:00,48.36,48.45,48.3,48.38,4900.0,44.1767,44.2589,44.1218,44.1949,4900.0
2013-08-26 10:15:00,48.36,48.4,48.27,48.36,7000.0,44.1767,44.2132,44.0944,44.1767,7000.0
2013-08-26 10:20:00,48.38,48.63,48.37,48.6,7100.0,44.1949,44.4233,44.1858,44.3959,7100.0
2013-08-26 10:25:00,48.63,48.66,48.54,48.54,12100.0,44.4233,44.4507,44.3411,44.3411,12100.0
2013-08-26 10:30:00,48.56,48.56,48.33,48.35,3700.0,44.3593,44.3593,44.1492,44.1675,3700.0
2013-08-26 10:35:00,48.32,48.56,48.28,48.55,10700.0,44.1401,44.3593,44.1036,44.3502,10700.0
2013-08-26 10:40:00,48.56,48.61,48.52,48.57,5900.0,44.3593,44.405,44.3228,44.3685,5900.0
2013-08-26 10:45:00,48.6,48.6,48.44,48.44,4800.0,44.3959,44.3959,44.2497,44.2497,4800.0
2013-08-26 10:50:00,48.41,48.42,48.3,48.31,2100.0,44.2223,44.2315,44.1218,44.131,2100.0
2013-08-26 10:55:00,48.27,48.32,48.2,48.2,7900.0,44.0944,44.1401,44.0305,44.0305,7900.0
2013-08-26 11:00:00,48.24,48.34,48.23,48.26,8700.0,44.067,44.1584,44.0579,44.0853,8700.0
2013-08-26 11:05:00,48.24,48.33,48.19,48.2,4900.0,44.067,44.1492,44.0214,44.0305,4900.0
2013-08-26 11:10:00,48.2,48.22,48.14,48.16,3500.0,44.0305,44.0488,43.9757,43.994,3500.0
2013-08-26 11:15:00,48.18,48.23,48.06,48.08,12400.0,44.0122,44.0579,43.9026,43.9209,12400.0
2013-08-26 11:20:00,48.09,48.17,48.0,48.15,13500.0,43.93,44.0031,43.8478,43.9848,13500.0
2013-08-26 11:25:00,48.12,48.2,48.12,48.16,400.0,43.9574,44.0305,43.9574,43.994,400.0
2013-08-26 11:30:00,48.2,48.23,48.18,48.19,3700.0,44.0305,44.0579,44.0122,44.0214,3700.0
2013-08-26 11:35:00,48.2,48.2,48.14,48.19,2000.0,44.0305,44.0305,43.9757,44.0214,2000.0
2013-08-26 11:40:00,48.18,48.18,48.1,48.1,2600.0,44.0122,44.0122,43.9391,43.9391,2600.0
2013-08-26 11:45:00,48.11,48.11,48.09,48.09,1200.0,43.9483,43.9483,43.93,43.93,1200.0
2013-08-26 11:50:00,48.08,48.08,48.05,48.05,8000.0,43.9209,43.9209,43.8935,43.8935,8000.0
2013-08-26 11:55:00,48.06,48.11,48.05,48.11,2900.0,43.9026,43.9483,43.8935,43.9483,2900.0
2013-08-26 12:00:00,48.13,48.21,48.12,48.2,11700.0,43.9665,44.0396,43.9574,44.0305,11700.0
2013-08-26 12:05:00,48.18,48.19,48.15,48.15,3600.0,44.0122,44.0214,43.9848,43.9848,3600.0
2013-08-26 12:10:00,48.18,48.2,48.14,48.17,7100.0,44.0122,44.0305,43.9757,44.0031,7100.0
2013-08-26 12:15:00,48.16,48.17,48.15,48.17,1400.0,43.994,44.0031,43.9848,44.0031,1400.0
2013-08-26 12:20:00,48.2,48.23,48.18,48.23,1200.0,44.0305,44.0579,44.0122,44.0579,1200.0
2013-08-26 12:25:00,48.24,48.24,48.2,48.2,1700.0,44.067,44.067,44.0305,44.0305,1700.0
2013-08-26 12:30:00,48.19,48.22,48.18,48.22,2900.0,44.0214,44.0488,44.0122,44.0488,2900.0
2013-08-26 12:35:00,48.22,48.29,48.2,48.29,3200.0,44.0488,44.1127,44.0305,44.1127,3200.0
2013-08-26 12:40:00,48.29,48.36,48.29,48.36,4100.0,44.1127,44.1767,44.1127,44.1767,4100.0
2013-08-26 12:45:00,48.34,48.37,48.32,48.32,900.0,44.1584,44.1858,44.1401,44.1401,900.0
2013-08-26 12:50:00,48.37,48.42,48.37,48.42,1400.0,44.1858,44.2315,44.1858,44.2315,1400.0
2013-08-26 12:55:00,48.42,48.48,48.4,48.48,1100.0,44.2315,44.2863,44.2132,44.2863,1100.0
2013-08-26 13:00:00,48.51,48.52,48.46,48.52,1500.0,44.3137,44.3228,44.268,44.3228,1500.0
2013-08-26 13:05:00,48.52,48.59,48.49,48.52,14800.0,44.3228,44.3868,44.2954,44.3228,14800.0
2013-08-26 13:10:00,48.53,48.58,48.46,48.49,12600.0,44.3319,44.3776,44.268,44.2954,12600.0
2013-08-26 13:15:00,48.49,48.52,48.45,48.47,4800.0,44.2954,44.3228,44.2589,44.2771,4800.0
2013-08-26 13:20:00,48.46,48.5,48.45,48.5,2900.0,44.268,44.3045,44.2589,44.3045,2900.0
2013-08-26 13:25:00,48.47,48.5,48.43,48.43,3300.0,44.2771,44.3045,44.2406,44.2406,3300.0
2013-08-26 13:30:00,48.39,48.46,48.34,48.43,7200.0,44.2041,44.268,44.1584,44.2406,7200.0
2013-08-26 13:35:00,48.43,48.43,48.34,48.42,2600.0,44.2406,44.2406,44.1584,44.2315,2600.0
2013-08-26 13:40:00,48.43,48.43,48.36,48.43,6900.0,44.2406,44.2406,44.1767,44.2406,6900.0
2013-08-26 13:45:00,48.4,48.47,48.35,48.42,4900.0,44.2132,44.2771,44.1675,44.2315,4900.0
2013-08-26 13:50:00,48.43,48.48,48.43,48.48,2600.0,44.2406,44.2863,44.2406,44.2863,2600.0
2013-08-26 13:55:00,48.46,48.47,48.43,48.43,1100.0,44.268,44.2771,44.2406,44.2406,1100.0
2013-08-26 14:00:00,48.4,48.44,48.39,48.42,1300.0,44.2132,44.2497,44.2041,44.2315,1300.0
2013-08-26 14:05:00,48.43,48.46,48.39,48.43,6900.0,44.2406,44.268,44.2041,44.2406,6900.0
2013-08-26 14:10:00,48.43,48.43,48.36,48.36,1800.0,44.2406,44.2406,44.1767,44.1767,1800.0
2013-08-26 14:15:00,48.32,48.41,48.32,48.36,5200.0,44.1401,44.2223,44.1401,44.1767,5200.0
2013-08-26 14:20:00,48.38,48.41,48.35,48.36,2500.0,44.1949,44.2223,44.1675,44.1767,2500.0
2013-08-26 14:25:00,48.38,48.41,48.38,48.4,3000.0,44.1949,44.2223,44.1949,44.2132,3000.0
2013-08-26 14:30:00,48.4,48.41,48.36,48.36,2100.0,44.2132,44.2223,44.1767,44.1767,2100.0
2013-08-26 14:35:00,48.35,48.41,48.35,48.41,4500.0,44.1675,44.2223,44.1675,44.2223,4500.0
2013-08-26 14:40:00,48.42,48.43,48.38,48.42,1700.0,44.2315,44.2406,44.1949,44.2315,1700.0
2013-08-26 14:45:00,48.4,48.4,48.34,48.36,2800.0,44.2132,44.2132,44.1584,44.1767,2800.0
2013-08-26 14:50:00,48.37,48.41,48.37,48.41,2800.0,44.1858,44.2223,44.1858,44.2223,2800.0
2013-08-26 14:55:00,48.44,48.44,48.38,48.4,2400.0,44.2497,44.2497,44.1949,44.2132,2400.0
2013-08-26 15:00:00,48.41,48.44,48.34,48.36,9300.0,44.2223,44.2497,44.1584,44.1767,9300.0
2013-08-26 15:05:00,48.38,48.38,48.33,48.35,3000.0,44.1949,44.1949,44.1492,44.1675,3000.0
2013-08-26 15:10:00,48.35,48.36,48.23,48.23,14600.0,44.1675,44.1767,44.0579,44.0579,14600.0
2013-08-26 15:15:00,48.21,48.28,48.18,48.19,5700.0,44.0396,44.1036,44.0122,44.0214,5700.0
2013-08-26 15:20:00,48.16,48.16,48.02,48.07,6100.0,43.994,43.994,43.8661,43.9117,6100.0
2013-08-26 15:25:00,48.08,48.17,48.01,48.14,14500.0,43.9209,44.0031,43.8569,43.9757,14500.0
2013-08-26 15:30:00,48.14,48.27,48.11,48.21,15500.0,43.9757,44.0944,43.9483,44.0396,15500.0
2013-08-26 15:35:00,48.22,48.24,48.12,48.15,10900.0,44.0488,44.067,43.9574,43.9848,10900.0
2013-08-26 15:40:00,48.13,48.26,48.06,48.2,12000.0,43.9665,44.0853,43.9026,44.0305,12000.0
2013-08-26 15:45:00,48.21,48.21,48.05,48.09,13900.0,44.0396,44.0396,43.8935,43.93,13900.0
2013-08-26 15:50:00,48.09,48.13,48.04,48.12,21200.0,43.93,43.9665,43.8843,43.9574,21200.0
2013-08-26 15:55:00,48.12,48.12,47.98,48.02,39400.0,43.9574,43.9574,43.8295,43.8661,39400.0
2013-08-27 09:30:00,47.33,47.63,47.24,47.41,27700.0,43.2357,43.5098,43.1535,43.3088,27700.0
2013-08-27 09:35:00,47.43,47.46,47.38,47.45,13300.0,43.3271,43.3545,43.2814,43.3454,13300.0
2013-08-27 09:40:00,47.48,47.88,47.28,47.32,22100.0,43.3728,43.7382,43.1901,43.2266,22100.0
2013-08-27 09:45:00,47.32,47.71,47.28,47.59,33600.0,43.2266,43.5829,43.1901,43.4733,33600.0
2013-08-27 09:50:00,47.59,47.96,47.59,47.9,23500.0,43.4733,43.8113,43.4733,43.7564,23500.0
2013-08-27 09:55:00,47.87,48.34,47.66,48.26,50200.0,43.729,44.1584,43.5372,44.0853,50200.0
2013-08-27 10:00:00,48.18,48.21,47.82,47.96,6000.0,44.0122,44.0396,43.6834,43.8113,6000.0
2013-08-27 10:05:00,47.93,47.95,47.69,47.69,8700.0,43.7838,43.8021,43.5646,43.5646,8700.0
2013-08-27 10:10:00,47.64,47.93,47.64,47.85,20200.0,43.5189,43.7838,43.5189,43.7108,20200.0
2013-08-27 10:15:00,47.83,47.87,47.64,47.71,8100.0,43.6925,43.729,43.5189,43.5829,8100.0
2013-08-27 10:20:00,47.64,47.68,47.45,47.59,29100.0,43.5189,43.5555,43.3454,43.4733,29100.0
2013-08-27 10:25:00,47.61,47.67,47.57,47.63,5800.0,43.4915,43.5463,43.455,43.5098,5800.0
2013-08-27 10:30:00,47.65,47.68,47.61,47.65,3700.0,43.5281,43.5555,43.4915,43.5281,3700.0
2013-08-27 10:35:00,47.64,47.87,47.62,47.82,6800.0,43.5189,43.729,43.5007,43.6834,6800.0
2013-08-27 10:40:00,47.82,47.87,47.76,47.85,4800.0,43.6834,43.729,43.6286,43.7108,4800.0
2013-08-27 10:45:00,47.85,47.92,47.72,47.72,9600.0,43.7108,43.7747,43.592,43.592,9600.0
2013-08-27 10:50:00,47.78,47.81,47.64,47.75,6800.0,43.6468,43.6742,43.5189,43.6194,6800.0
2013-08-27 10:55:00,47.7,47.93,47.68,47.9,5500.0,43.5737,43.7838,43.5555,43.7564,5500.0
2013-08-27 11:00:00,47.9,47.9,47.7,47.77,3500.0,43.7564,43.7564,43.5737,43.6377,3500.0
2013-08-27 11:05:00,47.79,47.79,47.64,47.69,1800.0,43.656,43.656,43.5189,43.5646,1800.0
2013-08-27 11:10:00,47.63,47.74,47.63,47.7,5500.0,43.5098,43.6103,43.5098,43.5737,5500.0
2013-08-27 11:15:00,47.71,47.89,47.71,47.86,6800.0,43.5829,43.7473,43.5829,43.7199,6800.0
2013-08-27 11:20:00,47.83,47.86,47.75,47.81,4100.0,43.6925,43.7199,43.6194,43.6742,4100.0
2013-08-27 11:25:00,47.84,47.84,47.8,47.81,4000.0,43.7016,43.7016,43.6651,43.6742,4000.0
2013-08-27 11:30:00,47.82,47.86,47.79,47.79,1800.0,43.6834,43.7199,43.656,43.656,1800.0
2013-08-27 11:35:00,47.77,47.86,47.75,47.86,5700.0,43.6377,43.7199,43.6194,43.7199,5700.0
2013-08-27 11:40:00,47.84,47.86,47.69,47.7,9600.0,43.7016,43.7199,43.5646,43.5737,9600.0
2013-08-27 11:45:00,47.7,47.72,47.67,47.69,8500.0,43.5737,43.592,43.5463,43.5646,8500.0
2013-08-27 11:50:00,47.71,47.84,47.71,47.76,7300.0,43.5829,43.7016,43.5829,43.6286,7300.0
2013-08-27 11:55:00,47.74,47.8,47.74,47.78,2500.0,43.6103,43.6651,43.6103,43.6468,2500.0
2013-08-27 12:00:00,47.76,47.76,47.57,47.57,3900.0,43.6286,43.6286,43.455,43.455,3900.0
2013-08-27 12:05:00,47.57,47.6,47.42,47.59,15200.0,43.455,43.4824,43.318,43.4733,15200.0
2013-08-27 12:10:00,47.56,47.6,47.55,47.55,2000.0,43.4459,43.4824,43.4367,43.4367,2000.0
2013-08-27 12:15:00,47.5,47.52,47.47,47.48,3200.0,43.391,43.4093,43.3636,43.3728,3200.0
2013-08-27 12:20:00,47.48,47.7,47.48,47.57,16600.0,43.3728,43.5737,43.3728,43.455,16600.0
2013-08-27 12:25:00,47.54,47.61,47.48,47.61,3600.0,43.4276,43.4915,43.3728,43.4915,3600.0
2013-08-27 12:30:00,47.57,47.62,47.57,47.61,3700.0,43.455,43.5007,43.455,43.4915,3700.0
2013-08-27 12:35:00,47.61,47.7,47.6,47.7,6400.0,43.4915,43.5737,43.4824,43.5737,6400.0
2013-08-27 12:40:00,47.72,47.73,47.64,47.71,7600.0,43.592,43.6011,43.5189,43.5829,7600.0
2013-08-27 12:45:00,47.7,47.77,47.67,47.74,2900.0,43.5737,43.6377,43.5463,43.6103,2900.0
2013-08-27 12:50:00,47.76,47.77,47.72,47.72,3800.0,43.6286,43.6377,43.592,43.592,3800.0
2013-08-27 12:55:00,47.73,47.76,47.72,47.74,5000.0,43.6011,43.6286,43.592,43.6103,5000.0
2013-08-27 13:00:00,47.74,47.74,47.6,47.6,8100.0,43.6103,43.6103,43.4824,43.4824,8100.0
2013-08-27 13:05:00,47.59,47.61,47.53,47.54,4400.0,43.4733,43.4915,43.4184,43.4276,4400.0
2013-08-27 13:10:00,47.56,47.66,47.56,47.66,3700.0,43.4459,43.5372,43.4459,43.5372,3700.0
2013-08-27 13:15:00,47.61,47.73,47.56,47.7,22300.0,43.4915,43.6011,43.4459,43.5737,22300.0
2013-08-27 13:20:00,47.68,47.69,47.57,47.6,15300.0,43.5555,43.5646,43.455,43.4824,15300.0
2013-08-27 13:25:00,47.62,47.62,47.43,47.48,5300.0,43.5007,43.5007,43.3271,43.3728,5300.0
2013-08-27 13:30:00,47.52,47.9,47.51,47.7,22200.0,43.4093,43.7564,43.4002,43.5737,22200.0
2013-08-27 13:35:00,47.69,47.75,47.66,47.72,4800.0,43.5646,43.6194,43.5372,43.592,4800.0
2013-08-27 13:40:00,47.68,47.74,47.67,47.74,5400.0,43.5555,43.6103,43.5463,43.6103,5400.0
2013-08-27 13:45:00,47.75,47.82,47.75,47.8,4300.0,43.6194,43.6834,43.6194,43.6651,4300.0
2013-08-27 13:50:00,47.83,47.87,47.81,47.82,4800.0,43.6925,43.729,43.6742,43.6834,4800.0
2013-08-27 13:55:00,47.79,47.8,47.74,47.78,6000.0,43.656,43.6651,43.6103,43.6468,6000.0
2013-08-27 14:00:00,47.76,47.82,47.74,47.81,3800.0,43.6286,43.6834,43.6103,43.6742,3800.0
2013-08-27 14:05:00,47.82,47.86,47.81,47.82,8900.0,43.6834,43.7199,43.6742,43.6834,8900.0
2013-08-27 14:10:00,47.82,47.89,47.73,47.73,9700.0,43.6834,43.7473,43.6011,43.6011,9700.0
2013-08-27 14:15:00,47.72,47.82,47.72,47.77,8400.0,43.592,43.6834,43.592,43.6377,8400.0
2013-08-27 14:20:00,47.75,47.77,47.64,47.65,4400.0,43.6194,43.6377,43.5189,43.5281,4400.0
2013-08-27 14:25:00,47.65,47.76,47.6,47.74,6300.0,43.5281,43.6286,43.4824,43.6103,6300.0
2013-08-27 14:30:00,47.74,47.74,47.63,47.63,4000.0,43.6103,43.6103,43.5098,43.5098,4000.0
2013-08-27 14:35:00,47.61,47.61,47.48,47.55,6300.0,43.4915,43.4915,43.3728,43.4367,6300.0
2013-08-27 14:40:00,47.55,47.71,47.54,47.7,4100.0,43.4367,43.5829,43.4276,43.5737,4100.0
2013-08-27 14:45:00,47.71,47.74,47.7,47.73,6600.0,43.5829,43.6103,43.5737,43.6011,6600.0
2013-08-27 14:50:00,47.72,47.79,47.69,47.79,4200.0,43.592,43.656,43.5646,43.656,4200.0
2013-08-27 14:55:00,47.79,47.86,47.78,47.8,7400.0,43.656,43.7199,43.6468,43.6651,7400.0
2013-08-27 15:00:00,47.84,47.9,47.76,47.9,4600.0,43.7016,43.7564,43.6286,43.7564,4600.0
2013-08-27 15:05:00,47.91,47.99,47.86,47.98,16800.0,43.7656,43.8387,43.7199,43.8295,16800.0
2013-08-27 15:10:00,47.95,47.95,47.77,47.88,7900.0,43.8021,43.8021,43.6377,43.7382,7900.0
2013-08-27 15:15:00,47.86,47.86,47.77,47.83,6500.0,43.7199,43.7199,43.6377,43.6925,6500.0
2013-08-27 15:20:00,47.81,47.83,47.75,47.75,7400.0,43.6742,43.6925,43.6194,43.6194,7400.0
2013-08-27 15:25:00,47.74,47.76,47.62,47.7,11700.0,43.6103,43.6286,43.5007,43.5737,11700.0
2013-08-27 15:30:00,47.7,47.71,47.6,47.67,25200.0,43.5737,43.5829,43.4824,43.5463,25200.0
2013-08-27 15:35:00,47.63,47.74,47.59,47.65,13300.0,43.5098,43.6103,43.4733,43.5281,13300.0
2013-08-27 15:40:00,47.66,47.68,47.61,47.61,9000.0,43.5372,43.5555,43.4915,43.4915,9000.0
2013-08-27 15:45:00,47.64,47.8,47.63,47.8,15300.0,43.5189,43.6651,43.5098,43.6651,15300.0
2013-08-27 15:50:00,47.77,47.87,47.77,47.82,19900.0,43.6377,43.729,43.6377,43.6834,19900.0
2013-08-27 15:55:00,47.82,47.84,47.74,47.77,40200.0,43.6834,43.7016,43.6103,43.6377,40200.0
2013-08-28 09:30:00,47.7,47.94,47.7,47.75,6600.0,43.5737,43.793,43.5737,43.6194,6600.0
2013-08-28 09:35:00,47.77,48.07,47.75,48.05,13900.0,43.6377,43.9117,43.6194,43.8935,13900.0
2013-08-28 09:40:00,48.04,48.12,48.0,48.0,4400.0,43.8843,43.9574,43.8478,43.8478,4400.0
2013-08-28 09:45:00,48.0,48.03,47.89,47.89,10900.0,43.8478,43.8752,43.7473,43.7473,10900.0
2013-08-28 09:50:00,47.94,47.94,47.83,47.86,5900.0,43.793,43.793,43.6925,43.7199,5900.0
2013-08-28 09:55:00,47.86,47.98,47.85,47.85,9400.0,43.7199,43.8295,43.7108,43.7108,9400.0
2013-08-28 10:00:00,47.88,48.0,47.85,47.91,7500.0,43.7382,43.8478,43.7108,43.7656,7500.0
2013-08-28 10:05:00,47.9,47.95,47.85,47.91,1100.0,43.7564,43.8021,43.7108,43.7656,1100.0
2013-08-28 10:10:00,47.86,47.98,47.85,47.96,5000.0,43.7199,43.8295,43.7108,43.8113,5000.0
2013-08-28 10:15:00,47.96,47.97,47.9,47.92,4400.0,43.8113,43.8204,43.7564,43.7747,4400.0
2013-08-28 10:20:00,47.92,47.92,47.8,47.9,7600.0,43.7747,43.7747,43.6651,43.7564,7600.0
2013-08-28 10:25:00,47.89,47.93,47.85,47.9,3700.0,43.7473,43.7838,43.7108,43.7564,3700.0
2013-08-28 10:30:00,47.84,48.05,47.82,48.01,5900.0,43.7016,43.8935,43.6834,43.8569,5900.0
2013-08-28 10:35:00,48.08,48.11,48.06,48.07,1700.0,43.9209,43.9483,43.9026,43.9117,1700.0
2013-08-28 10:40:00,48.08,48.09,47.98,48.0,5200.0,43.9209,43.93,43.8295,43.8478,5200.0
2013-08-28 10:45:00,48.01,48.05,48.0,48.01,5300.0,43.8569,43.8935,43.8478,43.8569,5300.0
2013-08-28 10:50:00,48.0,48.03,47.97,48.0,7100.0,43.8478,43.8752,43.8204,43.8478,7100.0
2013-08-28 10:55:00,48.0,48.05,47.98,48.04,1400.0,43.8478,43.8935,43.8295,43.8843,1400.0
2013-08-28 11:00:00,48.01,48.03,47.97,48.0,3100.0,43.8569,43.8752,43.8204,43.8478,3100.0
2013-08-28 11:05:00,48.01,48.01,47.88,47.91,11500.0,43.8569,43.8569,43.7382,43.7656,11500.0
2013-08-28 11:10:00,47.95,47.99,47.95,47.99,1300.0,43.8021,43.8387,43.8021,43.8387,1300.0
2013-08-28 11:15:00,47.98,47.98,47.85,47.91,7000.0,43.8295,43.8295,43.7108,43.7656,7000.0
2013-08-28 11:20:00,47.96,48.05,47.96,48.01,3700.0,43.8113,43.8935,43.8113,43.8569,3700.0
2013-08-28 11:25:00,48.04,48.04,47.86,47.96,6600.0,43.8843,43.8843,43.7199,43.8113,6600.0
2013-08-28 11:30:00,47.9,47.92,47.86,47.86,7200.0,43.7564,43.7747,43.7199,43.7199,7200.0
2013-08-28 11:35:00,47.86,48.08,47.86,48.04,4000.0,43.7199,43.9209,43.7199,43.8843,4000.0
2013-08-28 11:40:00,48.01,48.01,47.95,47.99,4400.0,43.8569,43.8569,43.8021,43.8387,4400.0
2013-08-28 11:45:00,47.99,48.01,47.9,47.93,8100.0,43.8387,43.8569,43.7564,43.7838,8100.0
2013-08-28 11:50:00,47.93,47.98,47.93,47.96,1800.0,43.7838,43.8295,43.7838,43.8113,1800.0
2013-08-28 11:55:00,47.99,48.13,47.98,48.1,3600.0,43.8387,43.9665,43.8295,43.9391,3600.0
2013-08-28 12:00:00,48.08,48.1,47.98,48.0,4600.0,43.9209,43.9391,43.8295,43.8478,4600.0
2013-08-28 12:05:00,47.99,48.02,47.99,48.0,700.0,43.8387,43.8661,43.8387,43.8478,700.0
2013-08-28 12:10:00,48.03,48.12,48.02,48.12,8400.0,43.8752,43.9574,43.8661,43.9574,8400.0
2013-08-28 12:15:00,48.12,48.18,48.11,48.13,8700.0,43.9574,44.0122,43.9483,43.9665,8700.0
2013-08-28 12:20:00,48.17,48.26,48.17,48.26,2700.0,44.0031,44.0853,44.0031,44.0853,2700.0
2013-08-28 12:25:00,48.26,48.36,48.26,48.35,2000.0,44.0853,44.1767,44.0853,44.1675,2000.0
2013-08-28 12:30:00,48.37,48.39,48.3,48.35,4100.0,44.1858,44.2041,44.1218,44.1675,4100.0
2013-08-28 12:35:00,48.31,48.47,48.29,48.45,5300.0,44.131,44.2771,44.1127,44.2589,5300.0
2013-08-28 12:40:00,48.43,48.47,48.38,48.46,6100.0,44.2406,44.2771,44.1949,44.268,6100.0
2013-08-28 12:45:00,48.47,48.47,48.41,48.45,4800.0,44.2771,44.2771,44.2223,44.2589,4800.0
2013-08-28 12:50:00,48.45,48.51,48.45,48.51,2300.0,44.2589,44.3137,44.2589,44.3137,2300.0
2013-08-28 12:55:00,48.48,48.49,48.46,48.46,2800.0,44.2863,44.2954,44.268,44.268,2800.0
2013-08-28 13:00:00,48.48,48.51,48.45,48.47,9000.0,44.2863,44.3137,44.2589,44.2771,9000.0
2013-08-28 13:05:00,48.5,48.5,48.44,48.45,13900.0,44.3045,44.3045,44.2497,44.2589,13900.0
2013-08-28 13:10:00,48.44,48.45,48.38,48.4,10300.0,44.2497,44.2589,44.1949,44.2132,10300.0
2013-08-28 13:15:00,48.4,48.43,48.34,48.35,6800.0,44.2132,44.2406,44.1584,44.1675,6800.0
2013-08-28 13:20:00,48.34,48.35,48.26,48.31,2800.0,44.1584,44.1675,44.0853,44.131,2800.0
2013-08-28 13:25:00,48.31,48.33,48.25,48.31,2800.0,44.131,44.1492,44.0762,44.131,2800.0
2013-08-28 13:30:00,48.29,48.33,48.23,48.23,1700.0,44.1127,44.1492,44.0579,44.0579,1700.0
2013-08-28 13:35:00,48.21,48.21,48.17,48.21,3300.0,44.0396,44.0396,44.0031,44.0396,3300.0
2013-08-28 13:40:00,48.2,48.22,48.19,48.21,3900.0,44.0305,44.0488,44.0214,44.0396,3900.0
2013-08-28 13:45:00,48.19,48.2,48.15,48.15,4300.0,44.0214,44.0305,43.9848,43.9848,4300.0
2013-08-28 13:50:00,48.13,48.15,48.13,48.14,3800.0,43.9665,43.9848,43.9665,43.9757,3800.0
2013-08-28 13:55:00,48.13,48.19,48.13,48.19,11400.0,43.9665,44.0214,43.9665,44.0214,11400.0
2013-08-28 14:00:00,48.21,48.24,48.21,48.21,2100.0,44.0396,44.067,44.0396,44.0396,2100.0
2013-08-28 14:05:00,48.17,48.17,48.13,48.15,5800.0,44.0031,44.0031,43.9665,43.9848,5800.0
2013-08-28 14:10:00,48.15,48.19,48.12,48.19,11100.0,43.9848,44.0214,43.9574,44.0214,11100.0
2013-08-28 14:15:00,48.23,48.26,48.21,48.21,2300.0,44.0579,44.0853,44.0396,44.0396,2300.0
2013-08-28 14:20:00,48.18,48.18,48.14,48.16,4200.0,44.0122,44.0122,43.9757,43.994,4200.0
2013-08-28 14:25:00,48.16,48.19,48.16,48.17,4200.0,43.994,44.0214,43.994,44.0031,4200.0
2013-08-28 14:30:00,48.16,48.2,48.1,48.2,5800.0,43.994,44.0305,43.9391,44.0305,5800.0
2013-08-28 14:35:00,48.18,48.19,48.08,48.08,6100.0,44.0122,44.0214,43.9209,43.9209,6100.0
2013-08-28 14:40:00,48.08,48.14,48.06,48.07,7700.0,43.9209,43.9757,43.9026,43.9117,7700.0
2013-08-28 14:45:00,48.07,48.14,48.0,48.13,7400.0,43.9117,43.9757,43.8478,43.9665,7400.0
2013-08-28 14:50:00,48.14,48.2,48.13,48.2,5300.0,43.9757,44.0305,43.9665,44.0305,5300.0
2013-08-28 14:55:00,48.2,48.2,48.02,48.02,6700.0,44.0305,44.0305,43.8661,43.8661,6700.0
2013-08-28 15:00:00,48.05,48.14,47.99,48.14,8600.0,43.8935,43.9757,43.8387,43.9757,8600.0
2013-08-28 15:05:00,48.12,48.19,48.1,48.19,6200.0,43.9574,44.0214,43.9391,44.0214,6200.0
2013-08-28 15:10:00,48.19,48.27,48.18,48.2,3500.0,44.0214,44.0944,44.0122,44.0305,3500.0
2013-08-28 15:15:00,48.15,48.16,47.99,48.0,6700.0,43.9848,43.994,43.8387,43.8478,6700.0
2013-08-28 15:20:00,48.0,48.06,48.0,48.02,4200.0,43.8478,43.9026,43.8478,43.8661,4200.0
2013-08-28 15:25:00,48.0,48.0,47.9,47.9,4300.0,43.8478,43.8478,43.7564,43.7564,4300.0
2013-08-28 15:30:00,47.93,48.02,47.91,47.97,9300.0,43.7838,43.8661,43.7656,43.8204,9300.0
2013-08-28 15:35:00,47.96,48.03,47.93,47.99,9200.0,43.8113,43.8752,43.7838,43.8387,9200.0
2013-08-28 15:40:00,47.96,47.98,47.89,47.9,9200.0,43.8113,43.8295,43.7473,43.7564,9200.0
2013-08-28 15:45:00,47.92,47.92,47.8,47.82,11000.0,43.7747,43.7747,43.6651,43.6834,11000.0
2013-08-28 15:50:00,47.82,47.9,47.81,47.89,8400.0,43.6834,43.7564,43.6742,43.7473,8400.0
2013-08-28 15:55:00,47.87,47.88,47.81,47.86,11100.0,43.729,43.7382,43.6742,43.7199,11100.0
2013-08-29 09:30:00,47.6,47.71,47.46,47.58,7100.0,43.4824,43.5829,43.3545,43.4641,7100.0
2013-08-29 09:35:00,47.45,47.78,47.38,47.78,9200.0,43.3454,43.6468,43.2814,43.6468,9200.0
2013-08-29 09:40:00,47.79,48.15,47.79,48.15,32000.0,43.656,43.9848,43.656,43.9848,32000.0
2013-08-29 09:45:00,48.13,48.32,48.06,48.1,34500.0,43.9665,44.1401,43.9026,43.9391,34500.0
2013-08-29 09:50:00,48.1,48.31,48.02,48.31,9800.0,43.9391,44.131,43.8661,44.131,9800.0
2013-08-29 09:55:00,48.34,48.35,48.14,48.14,4900.0,44.1584,44.1675,43.9757,43.9757,4900.0
2013-08-29 10:00:00,48.23,48.23,48.02,48.02,1200.0,44.0579,44.0579,43.8661,43.8661,1200.0
2013-08-29 10:05:00,48.04,48.17,48.0,48.17,8000.0,43.8843,44.0031,43.8478,44.0031,8000.0
2013-08-29 10:10:00,48.13,48.25,48.07,48.25,2600.0,43.9665,44.0762,43.9117,44.0762,2600.0
2013-08-29 10:15:00,48.29,48.29,48.16,48.18,1300.0,44.1127,44.1127,43.994,44.0122,1300.0
2013-08-29 10:20:00,48.17,48.19,48.02,48.02,2500.0,44.0031,44.0214,43.8661,43.8661,2500.0
2013-08-29 10:25:00,47.97,47.98,47.84,47.87,3300.0,43.8204,43.8295,43.7016,43.729,3300.0
2013-08-29 10:30:00,47.86,47.93,47.83,47.89,2000.0,43.7199,43.7838,43.6925,43.7473,2000.0
2013-08-29 10:35:00,47.89,48.07,47.89,48.07,3800.0,43.7473,43.9117,43.7473,43.9117,3800.0
2013-08-29 10:40:00,48.05,48.28,48.05,48.28,2700.0,43.8935,44.1036,43.8935,44.1036,2700.0
2013-08-29 10:45:00,48.26,48.27,48.13,48.13,3700.0,44.0853,44.0944,43.9665,43.9665,3700.0
2013-08-29 10:50:00,48.13,48.13,48.06,48.1,2000.0,43.9665,43.9665,43.9026,43.9391,2000.0
2013-08-29 10:55:00,48.09,48.13,48.02,48.02,6100.0,43.93,43.9665,43.8661,43.8661,6100.0
2013-08-29 11:00:00,48.03,48.09,47.99,48.01,3400.0,43.8752,43.93,43.8387,43.8569,3400.0
2013-08-29 11:05:00,48.01,48.04,47.93,47.93,2900.0,43.8569,43.8843,43.7838,43.7838,2900.0
2013-08-29 11:10:00,47.92,47.94,47.91,47.94,1600.0,43.7747,43.793,43.7656,43.793,1600.0
2013-08-29 11:15:00,47.94,47.94,47.87,47.94,2800.0,43.793,43.793,43.729,43.793,2800.0
2013-08-29 11:20:00,47.94,48.13,47.92,48.07,6000.0,43.793,43.9665,43.7747,43.9117,6000.0
2013-08-29 11:25:00,48.05,48.06,48.0,48.06,4500.0,43.8935,43.9026,43.8478,43.9026,4500.0
2013-08-29 11:30:00,48.08,48.08,48.03,48.03,1700.0,43.9209,43.9209,43.8752,43.8752,1700.0
2013-08-29 11:35:00,48.0,48.04,47.95,48.03,2000.0,43.8478,43.8843,43.8021,43.8752,2000.0
2013-08-29 11:40:00,48.06,48.22,48.05,48.22,5600.0,43.9026,44.0488,43.8935,44.0488,5600.0
2013-08-29 11:45:00,48.24,48.25,48.17,48.17,2700.0,44.067,44.0762,44.0031,44.0031,2700.0
2013-08-29 11:50:00,48.18,48.23,48.16,48.17,7800.0,44.0122,44.0579,43.994,44.0031,7800.0
2013-08-29 11:55:00,48.13,48.16,48.13,48.16,800.0,43.9665,43.994,43.9665,43.994,800.0
2013-08-29 12:00:00,48.16,48.16,48.06,48.09,11200.0,43.994,43.994,43.9026,43.93,11200.0
2013-08-29 12:05:00,48.13,48.14,48.12,48.12,900.0,43.9665,43.9757,43.9574,43.9574,900.0
2013-08-29 12:10:00,48.08,48.08,47.98,48.0,2100.0,43.9209,43.9209,43.8295,43.8478,2100.0
2013-08-29 12:15:00,47.98,48.04,47.98,48.02,3000.0,43.8295,43.8843,43.8295,43.8661,3000.0
2013-08-29 12:20:00,48.01,48.01,47.94,47.94,4400.0,43.8569,43.8569,43.793,43.793,4400.0
2013-08-29 12:25:00,47.93,47.93,47.88,47.9,4200.0,43.7838,43.7838,43.7382,43.7564,4200.0
2013-08-29 12:30:00,47.89,47.89,47.77,47.77,1100.0,43.7473,43.7473,43.6377,43.6377,1100.0
2013-08-29 12:35:00,47.74,47.74,47.7,47.71,3700.0,43.6103,43.6103,43.5737,43.5829,3700.0
2013-08-29 12:40:00,47.7,47.73,47.7,47.73,1700.0,43.5737,43.6011,43.5737,43.6011,1700.0
2013-08-29 12:45:00,47.73,47.78,47.67,47.78,8000.0,43.6011,43.6468,43.5463,43.6468,8000.0
2013-08-29 12:50:00,47.77,47.82,47.76,47.8,3200.0,43.6377,43.6834,43.6286,43.6651,3200.0
2013-08-29 12:55:00,47.8,47.82,47.78,47.82,2300.0,43.6651,43.6834,43.6468,43.6834,2300.0
2013-08-29 13:00:00,47.84,47.86,47.79,47.79,1600.0,43.7016,43.7199,43.656,43.656,1600.0
2013-08-29 13:05:00,47.81,47.83,47.77,47.81,3600.0,43.6742,43.6925,43.6377,43.6742,3600.0
2013-08-29 13:10:00,47.81,47.84,47.79,47.79,2700.0,43.6742,43.7016,43.656,43.656,2700.0
2013-08-29 13:15:00,47.77,47.77,47.65,47.67,3000.0,43.6377,43.6377,43.5281,43.5463,3000.0
2013-08-29 13:20:00,47.67,47.67,47.52,47.52,9200.0,43.5463,43.5463,43.4093,43.4093,9200.0
2013-08-29 13:25:00,47.5,47.5,47.37,47.41,8600.0,43.391,43.391,43.2723,43.3088,8600.0
2013-08-29 13:30:00,47.42,47.43,47.35,47.36,4700.0,43.318,43.3271,43.254,43.2632,4700.0
2013-08-29 13:35:00,47.34,47.36,47.32,47.35,1600.0,43.2449,43.2632,43.2266,43.254,1600.0
2013-08-29 13:40:00,47.4,47.44,47.32,47.44,3300.0,43.2997,43.3362,43.2266,43.3362,3300.0
2013-08-29 13:45:00,47.43,47.44,47.4,47.42,7200.0,43.3271,43.3362,43.2997,43.318,7200.0
2013-08-29 13:50:00,47.41,47.42,47.32,47.33,5300.0,43.3088,43.318,43.2266,43.2357,5300.0
2013-08-29 13:55:00,47.33,47.39,47.31,47.32,6200.0,43.2357,43.2906,43.2175,43.2266,6200.0
2013-08-29 14:00:00,47.32,47.34,47.26,47.33,5800.0,43.2266,43.2449,43.1718,43.2357,5800.0
2013-08-29 14:05:00,47.31,47.31,47.24,47.28,5500.0,43.2175,43.2175,43.1535,43.1901,5500.0
2013-08-29 14:10:00,47.28,47.28,47.2,47.2,4700.0,43.1901,43.1901,43.117,43.117,4700.0
2013-08-29 14:15:00,47.21,47.21,47.15,47.2,24400.0,43.1261,43.1261,43.0713,43.117,24400.0
2013-08-29 14:20:00,47.19,47.32,47.18,47.31,17600.0,43.1079,43.2266,43.0987,43.2175,17600.0
2013-08-29 14:25:00,47.32,47.33,47.28,47.31,6200.0,43.2266,43.2357,43.1901,43.2175,6200.0
2013-08-29 14:30:00,47.3,47.42,47.3,47.39,3900.0,43.2083,43.318,43.2083,43.2906,3900.0
2013-08-29 14:35:00,47.41,47.55,47.33,47.34,7100.0,43.3088,43.4367,43.2357,43.2449,7100.0
2013-08-29 14:40:00,47.33,47.39,47.33,47.35,2800.0,43.2357,43.2906,43.2357,43.254,2800.0
2013-08-29 14:45:00,47.37,47.45,47.37,47.42,5400.0,43.2723,43.3454,43.2723,43.318,5400.0
2013-08-29 14:50:00,47.46,47.46,47.42,47.43,3100.0,43.3545,43.3545,43.318,43.3271,3100.0
2013-08-29 14:55:00,47.45,47.5,47.44,47.44,7800.0,43.3454,43.391,43.3362,43.3362,7800.0
2013-08-29 15:00:00,47.44,47.44,47.34,47.37,3500.0,43.3362,43.3362,43.2449,43.2723,3500.0
2013-08-29 15:05:00,47.39,47.39,47.32,47.34,3100.0,43.2906,43.2906,43.2266,43.2449,3100.0
2013-08-29 15:10:00,47.35,47.37,47.31,47.32,3900.0,43.254,43.2723,43.2175,43.2266,3900.0
2013-08-29 15:15:00,47.34,47.48,47.34,47.44,19400.0,43.2449,43.3728,43.2449,43.3362,19400.0
2013-08-29 15:20:00,47.42,47.46,47.38,47.41,12000.0,43.318,43.3545,43.2814,43.3088,12000.0
2013-08-29 15:25:00,47.41,47.45,47.34,47.41,21200.0,43.3088,43.3454,43.2449,43.3088,21200.0
2013-08-29 15:30:00,47.42,47.47,47.31,47.31,30500.0,43.318,43.3636,43.2175,43.2175,30500.0
2013-08-29 15:35:00,47.3,47.48,47.26,47.48,73500.0,43.2083,43.3728,43.1718,43.3728,73500.0
2013-08-29 15:40:00,47.43,47.61,47.41,47.58,19600.0,43.3271,43.4915,43.3088,43.4641,19600.0
2013-08-29 15:45:00,47.57,47.57,47.46,47.55,14500.0,43.455,43.455,43.3545,43.4367,14500.0
2013-08-29 15:50:00,47.54,47.58,47.52,47.52,8400.0,43.4276,43.4641,43.4093,43.4093,8400.0
2013-08-29 15:55:00,47.51,47.62,47.5,47.56,83700.0,43.4002,43.5007,43.391,43.4459,83700.0
2013-08-30 09:30:00,47.69,47.69,47.46,47.46,6600.0,43.5646,43.5646,43.3545,43.3545,6600.0
2013-08-30 09:35:00,47.34,47.37,47.21,47.21,1200.0,43.2449,43.2723,43.1261,43.1261,1200.0
2013-08-30 09:40:00,47.26,47.43,47.22,47.28,16800.0,43.1718,43.3271,43.1353,43.1901,16800.0
2013-08-30 09:45:00,47.28,47.5,47.25,47.44,7900.0,43.1901,43.391,43.1627,43.3362,7900.0
2013-08-30 09:50:00,47.39,47.48,47.37,47.47,2800.0,43.2906,43.3728,43.2723,43.3636,2800.0
2013-08-30 09:55:00,47.37,47.55,47.27,47.45,14200.0,43.2723,43.4367,43.1809,43.3454,14200.0
2013-08-30 10:00:00,47.55,47.57,47.33,47.33,3500.0,43.4367,43.455,43.2357,43.2357,3500.0
2013-08-30 10:05:00,47.4,47.47,47.39,47.39,1700.0,43.2997,43.3636,43.2906,43.2906,1700.0
2013-08-30 10:10:00,47.44,47.44,47.25,47.32,3900.0,43.3362,43.3362,43.1627,43.2266,3900.0
2013-08-30 10:15:00,47.38,47.66,47.38,47.58,3500.0,43.2814,43.5372,43.2814,43.4641,3500.0
2013-08-30 10:20:00,47.58,47.6,47.53,47.55,1800.0,43.4641,43.4824,43.4184,43.4367,1800.0
2013-08-30 10:25:00,47.54,47.54,47.45,47.45,600.0,43.4276,43.4276,43.3454,43.3454,600.0
2013-08-30 10:30:00,47.45,47.52,47.38,47.52,10300.0,43.3454,43.4093,43.2814,43.4093,10300.0
2013-08-30 10:35:00,47.51,47.55,47.48,47.53,2400.0,43.4002,43.4367,43.3728,43.4184,2400.0
2013-08-30 10:40:00,47.49,47.5,47.41,47.47,2700.0,43.3819,43.391,43.3088,43.3636,2700.0
2013-08-30 10:45:00,47.48,47.5,47.37,47.45,17200.0,43.3728,43.391,43.2723,43.3454,17200.0
2013-08-30 10:50:00,47.46,47.47,47.46,47.47,300.0,43.3545,43.3636,43.3545,43.3636,300.0
2013-08-30 10:55:00,47.47,47.56,47.47,47.51,1800.0,43.3636,43.4459,43.3636,43.4002,1800.0
2013-08-30 11:00:00,47.49,47.64,47.48,47.64,3300.0,43.3819,43.5189,43.3728,43.5189,3300.0
2013-08-30 11:05:00,47.63,47.63,47.56,47.59,1500.0,43.5098,43.5098,43.4459,43.4733,1500.0
2013-08-30 11:10:00,47.61,47.74,47.6,47.74,2100.0,43.4915,43.6103,43.4824,43.6103,2100.0
2013-08-30 11:15:00,47.71,47.71,47.62,47.62,1800.0,43.5829,43.5829,43.5007,43.5007,1800.0
2013-08-30 11:20:00,47.62,47.65,47.59,47.62,2500.0,43.5007,43.5281,43.4733,43.5007,2500.0
2013-08-30 11:25:00,47.68,47.68,47.64,47.64,300.0,43.5555,43.5555,43.5189,43.5189,300.0
2013-08-30 11:30:00,47.62,47.64,47.59,47.62,2200.0,43.5007,43.5189,43.4733,43.5007,2200.0
2013-08-30 11:35:00,47.58,47.62,47.53,47.53,1200.0,43.4641,43.5007,43.4184,43.4184,1200.0
2013-08-30 11:40:00,47.49,47.49,47.36,47.4,1600.0,43.3819,43.3819,43.2632,43.2997,1600.0
2013-08-30 11:45:00,47.44,47.54,47.44,47.49,1200.0,43.3362,43.4276,43.3362,43.3819,1200.0
2013-08-30 11:50:00,47.53,47.53,47.41,47.49,1600.0,43.4184,43.4184,43.3088,43.3819,1600.0
2013-08-30 11:55:00,47.55,47.55,47.34,47.43,9800.0,43.4367,43.4367,43.2449,43.3271,9800.0
2013-08-30 12:00:00,47.44,47.53,47.4,47.48,1100.0,43.3362,43.4184,43.2997,43.3728,1100.0
2013-08-30 12:05:00,47.49,47.61,47.49,47.61,2200.0,43.3819,43.4915,43.3819,43.4915,2200.0
2013-08-30 12:10:00,47.61,47.68,47.58,47.67,3300.0,43.4915,43.5555,43.4641,43.5463,3300.0
2013-08-30 12:15:00,47.71,47.84,47.67,47.8,3100.0,43.5829,43.7016,43.5463,43.6651,3100.0
2013-08-30 12:20:00,47.85,47.85,47.74,47.84,5700.0,43.7108,43.7108,43.6103,43.7016,5700.0
2013-08-30 12:25:00,47.8,47.89,47.79,47.84,6000.0,43.6651,43.7473,43.656,43.7016,6000.0
2013-08-30 12:30:00,47.83,47.87,47.77,47.87,6100.0,43.6925,43.729,43.6377,43.729,6100.0
2013-08-30 12:35:00,47.86,47.88,47.84,47.87,3500.0,43.7199,43.7382,43.7016,43.729,3500.0
2013-08-30 12:40:00,47.89,47.89,47.82,47.88,3700.0,43.7473,43.7473,43.6834,43.7382,3700.0
2013-08-30 12:45:00,47.89,48.04,47.89,47.96,9200.0,43.7473,43.8843,43.7473,43.8113,9200.0
2013-08-30 12:50:00,47.94,47.97,47.9,47.9,3700.0,43.793,43.8204,43.7564,43.7564,3700.0
2013-08-30 12:55:00,47.91,47.95,47.9,47.94,2400.0,43.7656,43.8021,43.7564,43.793,2400.0
2013-08-30 13:00:00,47.91,47.94,47.82,47.89,10300.0,43.7656,43.793,43.6834,43.7473,10300.0
2013-08-30 13:05:00,47.88,47.91,47.71,47.72,7200.0,43.7382,43.7656,43.5829,43.592,7200.0
2013-08-30 13:10:00,47.73,47.89,47.72,47.89,6900.0,43.6011,43.7473,43.592,43.7473,6900.0
2013-08-30 13:15:00,47.88,48.03,47.83,47.93,7400.0,43.7382,43.8752,43.6925,43.7838,7400.0
2013-08-30 13:20:00,47.98,47.98,47.86,47.89,4300.0,43.8295,43.8295,43.7199,43.7473,4300.0
2013-08-30 13:25:00,47.92,47.92,47.83,47.84,16400.0,43.7747,43.7747,43.6925,43.7016,16400.0
2013-08-30 13:30:00,47.86,47.86,47.74,47.76,2900.0,43.7199,43.7199,43.6103,43.6286,2900.0
2013-08-30 13:35:00,47.74,47.8,47.74,47.76,2600.0,43.6103,43.6651,43.6103,43.6286,2600.0
2013-08-30 13:40:00,47.72,47.73,47.61,47.61,2600.0,43.592,43.6011,43.4915,43.4915,2600.0
2013-08-30 13:45:00,47.66,47.81,47.66,47.79,3300.0,43.5372,43.6742,43.5372,43.656,3300.0
2013-08-30 13:50:00,47.82,47.84,47.74,47.74,3000.0,43.6834,43.7016,43.6103,43.6103,3000.0
2013-08-30 13:55:00,47.74,47.78,47.7,47.7,2700.0,43.6103,43.6468,43.5737,43.5737,2700.0
2013-08-30 14:00:00,47.69,47.69,47.62,47.66,3000.0,43.5646,43.5646,43.5007,43.5372,3000.0
2013-08-30 14:05:00,47.69,47.82,47.66,47.76,6900.0,43.5646,43.6834,43.5372,43.6286,6900.0
2013-08-30 14:10:00,47.75,47.76,47.66,47.67,2300.0,43.6194,43.6286,43.5372,43.5463,2300.0
2013-08-30 14:15:00,47.67,47.7,47.64,47.64,1300.0,43.5463,43.5737,43.5189,43.5189,1300.0
2013-08-30 14:20:00,47.67,47.7,47.66,47.67,2100.0,43.5463,43.5737,43.5372,43.5463,2100.0
2013-08-30 14:25:00,47.66,47.71,47.65,47.68,1900.0,43.5372,43.5829,43.5281,43.5555,1900.0
2013-08-30 14:30:00,47.68,47.9,47.68,47.88,12200.0,43.5555,43.7564,43.5555,43.7382,12200.0
2013-08-30 14:35:00,47.84,47.86,47.8,47.83,2100.0,43.7016,43.7199,43.6651,43.6925,2100.0
2013-08-30 14:40:00,47.8,47.8,47.74,47.77,1200.0,43.6651,43.6651,43.6103,43.6377,1200.0
2013-08-30 14:45:00,47.76,47.81,47.76,47.77,1800.0,43.6286,43.6742,43.6286,43.6377,1800.0
2013-08-30 14:50:00,47.78,47.82,47.72,47.75,2900.0,43.6468,43.6834,43.592,43.6194,2900.0
2013-08-30 14:55:00,47.75,47.75,47.69,47.69,1100.0,43.6194,43.6194,43.5646,43.5646,1100.0
2013-08-30 15:00:00,47.68,47.73,47.65,47.73,5400.0,43.5555,43.6011,43.5281,43.6011,5400.0
2013-08-30 15:05:00,47.71,47.81,47.66,47.81,25100.0,43.5829,43.6742,43.5372,43.6742,25100.0
2013-08-30 15:10:00,47.8,47.83,47.72,47.83,2700.0,43.6651,43.6925,43.592,43.6925,2700.0
2013-08-30 15:15:00,47.84,47.92,47.8,47.88,5300.0,43.7016,43.7747,43.6651,43.7382,5300.0
2013-08-30 15:20:00,47.88,47.9,47.85,47.85,1900.0,43.7382,43.7564,43.7108,43.7108,1900.0
2013-08-30 15:25:00,47.85,47.89,47.83,47.87,6900.0,43.7108,43.7473,43.6925,43.729,6900.0
2013-08-30 15:30:00,47.84,47.84,47.74,47.75,10300.0,43.7016,43.7016,43.6103,43.6194,10300.0
2013-08-30 15:35:00,47.75,47.75,47.63,47.65,12500.0,43.6194,43.6194,43.5098,43.5281,12500.0
2013-08-30 15:40:00,47.64,47.65,47.53,47.55,11500.0,43.5189,43.5281,43.4184,43.4367,11500.0
2013-08-30 15:45:00,47.56,47.67,47.51,47.56,41600.0,43.4459,43.5463,43.4002,43.4459,41600.0
2013-08-30 15:50:00,47.57,47.66,47.51,47.61,34300.0,43.455,43.5372,43.4002,43.4915,34300.0
2013-08-30 15:55:00,47.63,47.82,47.61,47.76,45200.0,43.5098,43.6834,43.4915,43.6286,45200.0
2013-09-03 09:30:00,48.39,48.61,48.39,48.56,22800.0,44.2041,44.405,44.2041,44.3593,22800.0
2013-09-03 09:35:00,48.66,48.79,48.27,48.27,31000.0,44.4507,44.5695,44.0944,44.0944,31000.0
2013-09-03 09:40:00,48.32,48.5,48.31,48.37,12100.0,44.1401,44.3045,44.131,44.1858,12100.0
2013-09-03 09:45:00,48.38,48.56,48.37,48.39,5800.0,44.1949,44.3593,44.1858,44.2041,5800.0
2013-09-03 09:50:00,48.47,48.52,48.36,48.46,10400.0,44.2771,44.3228,44.1767,44.268,10400.0
2013-09-03 09:55:00,48.46,48.64,48.36,48.48,9900.0,44.268,44.4324,44.1767,44.2863,9900.0
2013-09-03 10:00:00,48.45,48.62,48.37,48.62,5900.0,44.2589,44.4142,44.1858,44.4142,5900.0
2013-09-03 10:05:00,48.61,48.65,48.45,48.6,26000.0,44.405,44.4416,44.2589,44.3959,26000.0
2013-09-03 10:10:00,48.65,48.97,48.63,48.8,20700.0,44.4416,44.7339,44.4233,44.5786,20700.0
2013-09-03 10:15:00,48.79,48.86,48.72,48.8,8100.0,44.5695,44.6334,44.5055,44.5786,8100.0
2013-09-03 10:20:00,48.8,48.86,48.79,48.79,1900.0,44.5786,44.6334,44.5695,44.5695,1900.0
2013-09-03 10:25:00,48.79,48.8,48.75,48.77,3500.0,44.5695,44.5786,44.5329,44.5512,3500.0
2013-09-03 10:30:00,48.74,48.78,48.66,48.78,4600.0,44.5238,44.5603,44.4507,44.5603,4600.0
2013-09-03 10:35:00,48.83,48.92,48.83,48.92,3500.0,44.606,44.6882,44.606,44.6882,3500.0
2013-09-03 10:40:00,48.91,48.99,48.9,48.92,3300.0,44.6791,44.7522,44.6699,44.6882,3300.0
2013-09-03 10:45:00,48.93,48.95,48.76,48.76,3600.0,44.6973,44.7156,44.542,44.542,3600.0
2013-09-03 10:50:00,48.79,48.81,48.65,48.65,2100.0,44.5695,44.5877,44.4416,44.4416,2100.0
2013-09-03 10:55:00,48.68,48.72,48.58,48.68,4300.0,44.469,44.5055,44.3776,44.469,4300.0
2013-09-03 11:00:00,48.73,48.73,48.61,48.61,3400.0,44.5146,44.5146,44.405,44.405,3400.0
2013-09-03 11:05:00,48.6,48.63,48.55,48.55,3400.0,44.3959,44.4233,44.3502,44.3502,3400.0
2013-09-03 11:10:00,48.54,48.72,48.52,48.62,19200.0,44.3411,44.5055,44.3228,44.4142,19200.0
2013-09-03 11:15:00,48.62,48.62,48.44,48.5,2500.0,44.4142,44.4142,44.2497,44.3045,2500.0
2013-09-03 11:20:00,48.47,48.67,48.45,48.57,37900.0,44.2771,44.4598,44.2589,44.3685,37900.0
2013-09-03 11:25:00,48.57,48.65,48.48,48.51,12300.0,44.3685,44.4416,44.2863,44.3137,12300.0
2013-09-03 11:30:00,48.5,48.67,48.45,48.57,6900.0,44.3045,44.4598,44.2589,44.3685,6900.0
2013-09-03 11:35:00,48.63,48.63,48.55,48.61,3400.0,44.4233,44.4233,44.3502,44.405,3400.0
2013-09-03 11:40:00,48.56,48.61,48.49,48.52,2900.0,44.3593,44.405,44.2954,44.3228,2900.0
2013-09-03 11:45:00,48.5,48.54,48.42,48.54,1800.0,44.3045,44.3411,44.2315,44.3411,1800.0
2013-09-03 11:50:00,48.51,48.55,48.47,48.47,2400.0,44.3137,44.3502,44.2771,44.2771,2400.0
2013-09-03 11:55:00,48.45,48.45,48.3,48.3,4000.0,44.2589,44.2589,44.1218,44.1218,4000.0
2013-09-03 12:00:00,48.31,48.42,48.3,48.4,3800.0,44.131,44.2315,44.1218,44.2132,3800.0
2013-09-03 12:05:00,48.4,48.48,48.4,48.47,4200.0,44.2132,44.2863,44.2132,44.2771,4200.0
2013-09-03 12:10:00,48.47,48.49,48.41,48.41,4700.0,44.2771,44.2954,44.2223,44.2223,4700.0
2013-09-03 12:15:00,48.4,48.4,48.38,48.39,1300.0,44.2132,44.2132,44.1949,44.2041,1300.0
2013-09-03 12:20:00,48.35,48.45,48.35,48.44,6800.0,44.1675,44.2589,44.1675,44.2497,6800.0
2013-09-03 12:25:00,48.44,48.47,48.41,48.47,9800.0,44.2497,44.2771,44.2223,44.2771,9800.0
2013-09-03 12:30:00,48.47,48.49,48.39,48.43,6400.0,44.2771,44.2954,44.2041,44.2406,6400.0
2013-09-03 12:35:00,48.43,48.43,48.38,48.38,6600.0,44.2406,44.2406,44.1949,44.1949,6600.0
2013-09-03 12:40:00,48.38,48.38,48.28,48.33,2500.0,44.1949,44.1949,44.1036,44.1492,2500.0
2013-09-03 12:45:00,48.36,48.36,48.25,48.31,2900.0,44.1767,44.1767,44.0762,44.131,2900.0
2013-09-03 12:50:00,48.3,48.47,48.3,48.41,14000.0,44.1218,44.2771,44.1218,44.2223,14000.0
2013-09-03 12:55:00,48.42,48.44,48.32,48.34,3200.0,44.2315,44.2497,44.1401,44.1584,3200.0
2013-09-03 13:00:00,48.34,48.34,48.29,48.29,3500.0,44.1584,44.1584,44.1127,44.1127,3500.0
2013-09-03 13:05:00,48.3,48.38,48.28,48.38,2600.0,44.1218,44.1949,44.1036,44.1949,2600.0
2013-09-03 13:10:00,48.38,48.47,48.38,48.41,2900.0,44.1949,44.2771,44.1949,44.2223,2900.0
2013-09-03 13:15:00,48.4,48.42,48.34,48.35,2500.0,44.2132,44.2315,44.1584,44.1675,2500.0
2013-09-03 13:20:00,48.31,48.38,48.31,48.36,2500.0,44.131,44.1949,44.131,44.1767,2500.0
2013-09-03 13:25:00,48.39,48.41,48.36,48.38,1800.0,44.2041,44.2223,44.1767,44.1949,1800.0
2013-09-03 13:30:00,48.35,48.35,48.25,48.25,4000.0,44.1675,44.1675,44.0762,44.0762,4000.0
2013-09-03 13:35:00,48.25,48.38,48.25,48.34,17200.0,44.0762,44.1949,44.0762,44.1584,17200.0
2013-09-03 13:40:00,48.34,48.34,48.28,48.28,1000.0,44.1584,44.1584,44.1036,44.1036,1000.0
2013-09-03 13:45:00,48.27,48.27,48.24,48.26,10000.0,44.0944,44.0944,44.067,44.0853,10000.0
2013-09-03 13:50:00,48.26,48.3,48.23,48.26,33600.0,44.0853,44.1218,44.0579,44.0853,33600.0
2013-09-03 13:55:00,48.26,48.27,48.16,48.2,6600.0,44.0853,44.0944,43.994,44.0305,6600.0
2013-09-03 14:00:00,48.21,48.28,48.21,48.27,5100.0,44.0396,44.1036,44.0396,44.0944,5100.0
2013-09-03 14:05:00,48.27,48.27,48.17,48.17,5600.0,44.0944,44.0944,44.0031,44.0031,5600.0
2013-09-03 14:10:00,48.19,48.24,48.19,48.22,3900.0,44.0214,44.067,44.0214,44.0488,3900.0
2013-09-03 14:15:00,48.23,48.23,48.13,48.17,3700.0,44.0579,44.0579,43.9665,44.0031,3700.0
2013-09-03 14:20:00,48.13,48.19,48.03,48.18,9000.0,43.9665,44.0214,43.8752,44.0122,9000.0
2013-09-03 14:25:00,48.17,48.18,48.06,48.16,5100.0,44.0031,44.0122,43.9026,43.994,5100.0
2013-09-03 14:30:00,48.2,48.21,48.14,48.15,5400.0,44.0305,44.0396,43.9757,43.9848,5400.0
2013-09-03 14:35:00,48.14,48.18,48.09,48.16,13300.0,43.9757,44.0122,43.93,43.994,13300.0
2013-09-03 14:40:00,48.11,48.15,48.09,48.09,9800.0,43.9483,43.9848,43.93,43.93,9800.0
2013-09-03 14:45:00,48.09,48.18,48.08,48.18,9200.0,43.93,44.0122,43.9209,44.0122,9200.0
2013-09-03 14:50:00,48.16,48.27,48.14,48.25,11100.0,43.994,44.0944,43.9757,44.0762,11100.0
2013-09-03 14:55:00,48.26,48.35,48.25,48.33,9100.0,44.0853,44.1675,44.0762,44.1492,9100.0
2013-09-03 15:00:00,48.34,48.5,48.3,48.43,8300.0,44.1584,44.3045,44.1218,44.2406,8300.0
2013-09-03 15:05:00,48.42,48.54,48.42,48.47,7700.0,44.2315,44.3411,44.2315,44.2771,7700.0
2013-09-03 15:10:00,48.47,48.5,48.41,48.46,7900.0,44.2771,44.3045,44.2223,44.268,7900.0
2013-09-03 15:15:00,48.46,48.47,48.39,48.39,9400.0,44.268,44.2771,44.2041,44.2041,9400.0
2013-09-03 15:20:00,48.38,48.4,48.36,48.36,3800.0,44.1949,44.2132,44.1767,44.1767,3800.0
2013-09-03 15:25:00,48.38,48.44,48.36,48.38,4900.0,44.1949,44.2497,44.1767,44.1949,4900.0
2013-09-03 15:30:00,48.38,48.47,48.38,48.46,13400.0,44.1949,44.2771,44.1949,44.268,13400.0
2013-09-03 15:35:00,48.48,48.51,48.44,48.48,15200.0,44.2863,44.3137,44.2497,44.2863,15200.0
2013-09-03 15:40:00,48.47,48.52,48.42,48.49,16800.0,44.2771,44.3228,44.2315,44.2954,16800.0
2013-09-03 15:45:00,48.5,48.51,48.36,48.41,30500.0,44.3045,44.3137,44.1767,44.2223,30500.0
2013-09-03 15:50:00,48.42,48.45,48.38,48.44,17700.0,44.2315,44.2589,44.1949,44.2497,17700.0
2013-09-03 15:55:00,48.42,48.48,48.35,48.43,41900.0,44.2315,44.2863,44.1675,44.2406,41900.0
2013-09-04 09:30:00,48.37,48.37,48.06,48.06,16500.0,44.1858,44.1858,43.9026,43.9026,16500.0
2013-09-04 09:35:00,48.07,48.12,48.0,48.1,5800.0,43.9117,43.9574,43.8478,43.9391,5800.0
2013-09-04 09:40:00,48.12,48.24,48.07,48.22,6200.0,43.9574,44.067,43.9117,44.0488,6200.0
2013-09-04 09:45:00,48.33,48.47,48.27,48.37,4000.0,44.1492,44.2771,44.0944,44.1858,4000.0
2013-09-04 09:50:00,48.47,48.5,48.38,48.49,4800.0,44.2771,44.3045,44.1949,44.2954,4800.0
2013-09-04 09:55:00,48.49,48.51,48.38,48.4,2100.0,44.2954,44.3137,44.1949,44.2132,2100.0
2013-09-04 10:00:00,48.4,48.5,48.39,48.5,4500.0,44.2132,44.3045,44.2041,44.3045,4500.0
2013-09-04 10:05:00,48.5,48.54,48.49,48.52,12200.0,44.3045,44.3411,44.2954,44.3228,12200.0
2013-09-04 10:10:00,48.51,48.57,48.5,48.57,2900.0,44.3137,44.3685,44.3045,44.3685,2900.0
2013-09-04 10:15:00,48.61,48.61,48.46,48.46,2600.0,44.405,44.405,44.268,44.268,2600.0
2013-09-04 10:20:00,48.52,48.52,48.47,48.49,2600.0,44.3228,44.3228,44.2771,44.2954,2600.0
2013-09-04 10:25:00,48.53,48.69,48.53,48.69,2100.0,44.3319,44.4781,44.3319,44.4781,2100.0
2013-09-04 10:30:00,48.71,48.71,48.49,48.49,2700.0,44.4964,44.4964,44.2954,44.2954,2700.0
2013-09-04 10:35:00,48.43,48.61,48.43,48.61,1600.0,44.2406,44.405,44.2406,44.405,1600.0
2013-09-04 10:40:00,48.57,48.57,48.54,48.57,1100.0,44.3685,44.3685,44.3411,44.3685,1100.0
2013-09-04 10:45:00,48.56,48.74,48.56,48.71,8900.0,44.3593,44.5238,44.3593,44.4964,8900.0
2013-09-04 10:50:00,48.7,48.76,48.68,48.76,3100.0,44.4872,44.542,44.469,44.542,3100.0
2013-09-04 10:55:00,48.72,48.73,48.65,48.69,8400.0,44.5055,44.5146,44.4416,44.4781,8400.0
2013-09-04 11:00:00,48.74,48.88,48.74,48.84,4200.0,44.5238,44.6517,44.5238,44.6151,4200.0
2013-09-04 11:05:00,48.86,48.86,48.84,48.86,400.0,44.6334,44.6334,44.6151,44.6334,400.0
2013-09-04 11:10:00,48.82,48.83,48.69,48.69,2400.0,44.5969,44.606,44.4781,44.4781,2400.0
2013-09-04 11:15:00,48.69,48.77,48.69,48.77,6100.0,44.4781,44.5512,44.4781,44.5512,6100.0
2013-09-04 11:20:00,48.77,48.77,48.71,48.72,4500.0,44.5512,44.5512,44.4964,44.5055,4500.0
2013-09-04 11:25:00,48.72,48.72,48.68,48.69,2300.0,44.5055,44.5055,44.469,44.4781,2300.0
2013-09-04 11:30:00,48.7,48.8,48.7,48.8,7800.0,44.4872,44.5786,44.4872,44.5786,7800.0
2013-09-04 11:35:00,48.78,48.81,48.77,48.8,8000.0,44.5603,44.5877,44.5512,44.5786,8000.0
2013-09-04 11:40:00,48.82,48.89,48.8,48.8,2500.0,44.5969,44.6608,44.5786,44.5786,2500.0
2013-09-04 11:45:00,48.8,48.85,48.79,48.81,15400.0,44.5786,44.6243,44.5695,44.5877,15400.0
2013-09-04 11:50:00,48.8,48.88,48.8,48.88,3200.0,44.5786,44.6517,44.5786,44.6517,3200.0
2013-09-04 11:55:00,48.88,48.88,48.79,48.8,2000.0,44.6517,44.6517,44.5695,44.5786,2000.0
2013-09-04 12:00:00,48.82,48.85,48.79,48.79,8300.0,44.5969,44.6243,44.5695,44.5695,8300.0
2013-09-04 12:05:00,48.79,48.84,48.79,48.84,2900.0,44.5695,44.6151,44.5695,44.6151,2900.0
2013-09-04 12:10:00,48.83,48.85,48.79,48.81,4800.0,44.606,44.6243,44.5695,44.5877,4800.0
2013-09-04 12:15:00,48.79,48.83,48.79,48.82,19900.0,44.5695,44.606,44.5695,44.5969,19900.0
2013-09-04 12:20:00,48.84,48.84,48.79,48.79,2800.0,44.6151,44.6151,44.5695,44.5695,2800.0
2013-09-04 12:25:00,48.8,48.82,48.79,48.82,1000.0,44.5786,44.5969,44.5695,44.5969,1000.0
2013-09-04 12:30:00,48.8,48.8,48.73,48.74,2700.0,44.5786,44.5786,44.5146,44.5238,2700.0
2013-09-04 12:35:00,48.74,48.75,48.66,48.66,2800.0,44.5238,44.5329,44.4507,44.4507,2800.0
2013-09-04 12:40:00,48.66,48.67,48.59,48.59,2500.0,44.4507,44.4598,44.3868,44.3868,2500.0
2013-09-04 12:45:00,48.61,48.61,48.49,48.51,3700.0,44.405,44.405,44.2954,44.3137,3700.0
2013-09-04 12:50:00,48.49,48.66,48.49,48.58,40700.0,44.2954,44.4507,44.2954,44.3776,40700.0
2013-09-04 12:55:00,48.58,48.58,48.53,48.58,2600.0,44.3776,44.3776,44.3319,44.3776,2600.0
2013-09-04 13:00:00,48.56,48.67,48.56,48.64,3200.0,44.3593,44.4598,44.3593,44.4324,3200.0
2013-09-04 13:05:00,48.63,48.66,48.63,48.63,1200.0,44.4233,44.4507,44.4233,44.4233,1200.0
2013-09-04 13:10:00,48.65,48.65,48.63,48.65,1900.0,44.4416,44.4416,44.4233,44.4416,1900.0
2013-09-04 13:15:00,48.64,48.69,48.63,48.69,3000.0,44.4324,44.4781,44.4233,44.4781,3000.0
2013-09-04 13:20:00,48.71,48.72,48.67,48.67,2500.0,44.4964,44.5055,44.4598,44.4598,2500.0
2013-09-04 13:25:00,48.7,48.73,48.66,48.66,2200.0,44.4872,44.5146,44.4507,44.4507,2200.0
2013-09-04 13:30:00,48.66,48.71,48.65,48.65,2000.0,44.4507,44.4964,44.4416,44.4416,2000.0
2013-09-04 13:35:00,48.67,48.67,48.63,48.63,2100.0,44.4598,44.4598,44.4233,44.4233,2100.0
2013-09-04 13:40:00,48.61,48.63,48.59,48.59,1200.0,44.405,44.4233,44.3868,44.3868,1200.0
2013-09-04 13:45:00,48.59,48.62,48.56,48.6,4100.0,44.3868,44.4142,44.3593,44.3959,4100.0
2013-09-04 13:50:00,48.63,48.63,48.54,48.54,3600.0,44.4233,44.4233,44.3411,44.3411,3600.0
2013-09-04 13:55:00,48.57,48.6,48.57,48.59,3900.0,44.3685,44.3959,44.3685,44.3868,3900.0
2013-09-04 14:00:00,48.59,48.64,48.58,48.63,2400.0,44.3868,44.4324,44.3776,44.4233,2400.0
2013-09-04 14:05:00,48.63,48.66,48.58,48.6,3400.0,44.4233,44.4507,44.3776,44.3959,3400.0
2013-09-04 14:10:00,48.59,48.67,48.59,48.63,1800.0,44.3868,44.4598,44.3868,44.4233,1800.0
2013-09-04 14:15:00,48.64,48.67,48.63,48.66,2700.0,44.4324,44.4598,44.4233,44.4507,2700.0
2013-09-04 14:20:00,48.64,48.67,48.63,48.63,1800.0,44.4324,44.4598,44.4233,44.4233,1800.0
2013-09-04 14:25:00,48.63,48.68,48.63,48.68,1100.0,44.4233,44.469,44.4233,44.469,1100.0
2013-09-04 14:30:00,48.65,48.67,48.59,48.59,5700.0,44.4416,44.4598,44.3868,44.3868,5700.0
2013-09-04 14:35:00,48.59,48.64,48.56,48.64,2400.0,44.3868,44.4324,44.3593,44.4324,2400.0
2013-09-04 14:40:00,48.62,48.65,48.6,48.6,4000.0,44.4142,44.4416,44.3959,44.3959,4000.0
2013-09-04 14:45:00,48.59,48.61,48.58,48.58,3400.0,44.3868,44.405,44.3776,44.3776,3400.0
2013-09-04 14:50:00,48.58,48.6,48.57,48.58,3600.0,44.3776,44.3959,44.3685,44.3776,3600.0
2013-09-04 14:55:00,48.57,48.6,48.56,48.57,5100.0,44.3685,44.3959,44.3593,44.3685,5100.0
2013-09-04 15:00:00,48.57,48.6,48.53,48.54,4600.0,44.3685,44.3959,44.3319,44.3411,4600.0
2013-09-04 15:05:00,48.53,48.57,48.47,48.53,6500.0,44.3319,44.3685,44.2771,44.3319,6500.0
2013-09-04 15:10:00,48.55,48.57,48.53,48.57,2900.0,44.3502,44.3685,44.3319,44.3685,2900.0
2013-09-04 15:15:00,48.56,48.66,48.56,48.66,3600.0,44.3593,44.4507,44.3593,44.4507,3600.0
2013-09-04 15:20:00,48.66,48.69,48.58,48.6,9500.0,44.4507,44.4781,44.3776,44.3959,9500.0
2013-09-04 15:25:00,48.59,48.63,48.59,48.6,2900.0,44.3868,44.4233,44.3868,44.3959,2900.0
2013-09-04 15:30:00,48.62,48.67,48.59,48.64,9200.0,44.4142,44.4598,44.3868,44.4324,9200.0
2013-09-04 15:35:00,48.64,48.67,48.6,48.62,7800.0,44.4324,44.4598,44.3959,44.4142,7800.0
2013-09-04 15:40:00,48.61,48.72,48.61,48.71,7900.0,44.405,44.5055,44.405,44.4964,7900.0
2013-09-04 15:45:00,48.7,48.82,48.7,48.81,20200.0,44.4872,44.5969,44.4872,44.5877,20200.0
2013-09-04 15:50:00,48.82,48.82,48.72,48.78,12500.0,44.5969,44.5969,44.5055,44.5603,12500.0
2013-09-04 15:55:00,48.8,48.82,48.7,48.81,36800.0,44.5786,44.5969,44.4872,44.5877,36800.0
2013-09-05 09:30:00,48.75,48.84,48.6,48.84,9700.0,44.5329,44.6151,44.3959,44.6151,9700.0
2013-09-05 09:35:00,48.81,48.94,48.81,48.94,1300.0,44.5877,44.7065,44.5877,44.7065,1300.0
2013-09-05 09:40:00,48.97,49.11,48.91,49.08,3400.0,44.7339,44.8618,44.6791,44.8344,3400.0
2013-09-05 09:45:00,49.11,49.14,49.0,49.07,9600.0,44.8618,44.8892,44.7613,44.8252,9600.0
2013-09-05 09:50:00,49.08,49.12,49.05,49.07,3000.0,44.8344,44.8709,44.807,44.8252,3000.0
2013-09-05 09:55:00,49.09,49.15,49.09,49.1,2100.0,44.8435,44.8983,44.8435,44.8526,2100.0
2013-09-05 10:00:00,49.16,49.16,48.96,49.04,8200.0,44.9074,44.9074,44.7247,44.7978,8200.0
2013-09-05 10:05:00,49.04,49.2,49.02,49.2,5200.0,44.7978,44.944,44.7796,44.944,5200.0
2013-09-05 10:10:00,49.13,49.14,49.04,49.04,1700.0,44.88,44.8892,44.7978,44.7978,1700.0
2013-09-05 10:15:00,49.05,49.14,49.04,49.07,1400.0,44.807,44.8892,44.7978,44.8252,1400.0
2013-09-05 10:20:00,49.08,49.08,48.99,49.03,3100.0,44.8344,44.8344,44.7522,44.7887,3100.0
2013-09-05 10:25:00,49.05,49.2,49.04,49.12,11100.0,44.807,44.944,44.7978,44.8709,11100.0
2013-09-05 10:30:00,49.13,49.19,48.99,49.04,12100.0,44.88,44.9349,44.7522,44.7978,12100.0
2013-09-05 10:35:00,49.03,49.05,48.93,48.98,6600.0,44.7887,44.807,44.6973,44.743,6600.0
2013-09-05 10:40:00,48.99,49.06,48.96,49.06,9200.0,44.7522,44.8161,44.7247,44.8161,9200.0
2013-09-05 10:45:00,49.02,49.11,49.01,49.08,4900.0,44.7796,44.8618,44.7704,44.8344,4900.0
2013-09-05 10:50:00,49.06,49.09,49.01,49.05,12200.0,44.8161,44.8435,44.7704,44.807,12200.0
2013-09-05 10:55:00,49.03,49.05,48.98,48.98,9900.0,44.7887,44.807,44.743,44.743,9900.0
2013-09-05 11:00:00,49.02,49.05,49.0,49.03,2900.0,44.7796,44.807,44.7613,44.7887,2900.0
2013-09-05 11:05:00,49.03,49.03,48.99,49.03,4900.0,44.7887,44.7887,44.7522,44.7887,4900.0
2013-09-05 11:10:00,49.03,49.08,49.03,49.06,1400.0,44.7887,44.8344,44.7887,44.8161,1400.0
2013-09-05 11:15:00,49.04,49.04,49.0,49.0,2600.0,44.7978,44.7978,44.7613,44.7613,2600.0
2013-09-05 11:20:00,49.02,49.03,48.97,49.0,6100.0,44.7796,44.7887,44.7339,44.7613,6100.0
2013-09-05 11:25:00,49.07,49.1,49.0,49.03,6700.0,44.8252,44.8526,44.7613,44.7887,6700.0
2013-09-05 11:30:00,49.01,49.09,49.0,49.06,3900.0,44.7704,44.8435,44.7613,44.8161,3900.0
2013-09-05 11:35:00,49.05,49.08,49.03,49.03,1400.0,44.807,44.8344,44.7887,44.7887,1400.0
2013-09-05 11:40:00,49.03,49.09,49.03,49.04,600.0,44.7887,44.8435,44.7887,44.7978,600.0
2013-09-05 11:45:00,49.12,49.13,49.05,49.08,2200.0,44.8709,44.88,44.807,44.8344,2200.0
2013-09-05 11:50:00,49.07,49.07,49.04,49.04,1500.0,44.8252,44.8252,44.7978,44.7978,1500.0
2013-09-05 11:55:00,49.04,49.05,49.03,49.04,1000.0,44.7978,44.807,44.7887,44.7978,1000.0
2013-09-05 12:00:00,49.04,49.05,49.0,49.02,15600.0,44.7978,44.807,44.7613,44.7796,15600.0
2013-09-05 12:05:00,49.02,49.06,49.01,49.02,4200.0,44.7796,44.8161,44.7704,44.7796,4200.0
2013-09-05 12:10:00,49.02,49.06,49.02,49.04,3300.0,44.7796,44.8161,44.7796,44.7978,3300.0
2013-09-05 12:15:00,49.04,49.04,49.0,49.04,1700.0,44.7978,44.7978,44.7613,44.7978,1700.0
2013-09-05 12:20:00,49.04,49.06,49.01,49.01,900.0,44.7978,44.8161,44.7704,44.7704,900.0
2013-09-05 12:25:00,49.03,49.06,49.02,49.06,4800.0,44.7887,44.8161,44.7796,44.8161,4800.0
2013-09-05 12:30:00,49.03,49.07,49.03,49.06,1500.0,44.7887,44.8252,44.7887,44.8161,1500.0
2013-09-05 12:35:00,49.05,49.05,49.05,49.05,200.0,44.807,44.807,44.807,44.807,200.0
2013-09-05 12:40:00,49.05,49.09,49.05,49.09,500.0,44.807,44.8435,44.807,44.8435,500.0
2013-09-05 12:45:00,49.1,49.1,49.05,49.06,2000.0,44.8526,44.8526,44.807,44.8161,2000.0
2013-09-05 12:50:00,49.05,49.09,49.05,49.06,3700.0,44.807,44.8435,44.807,44.8161,3700.0
2013-09-05 12:55:00,49.09,49.09,49.05,49.06,1600.0,44.8435,44.8435,44.807,44.8161,1600.0
2013-09-05 13:00:00,49.05,49.07,49.04,49.04,4000.0,44.807,44.8252,44.7978,44.7978,4000.0
2013-09-05 13:05:00,49.07,49.11,49.06,49.11,2400.0,44.8252,44.8618,44.8161,44.8618,2400.0
2013-09-05 13:10:00,49.09,49.1,49.06,49.06,900.0,44.8435,44.8526,44.8161,44.8161,900.0
2013-09-05 13:15:00,49.1,49.19,49.09,49.16,4200.0,44.8526,44.9349,44.8435,44.9074,4200.0
2013-09-05 13:20:00,49.18,49.22,49.18,49.22,2000.0,44.9257,44.9623,44.9257,44.9623,2000.0
2013-09-05 13:25:00,49.17,49.17,49.16,49.17,500.0,44.9166,44.9166,44.9074,44.9166,500.0
2013-09-05 13:30:00,49.16,49.18,49.11,49.11,2300.0,44.9074,44.9257,44.8618,44.8618,2300.0
2013-09-05 13:35:00,49.1,49.11,49.04,49.11,2400.0,44.8526,44.8618,44.7978,44.8618,2400.0
2013-09-05 13:40:00,49.09,49.15,49.09,49.15,500.0,44.8435,44.8983,44.8435,44.8983,500.0
2013-09-05 13:45:00,49.2,49.22,49.14,49.14,2800.0,44.944,44.9623,44.8892,44.8892,2800.0
2013-09-05 13:50:00,49.15,49.17,49.04,49.04,4400.0,44.8983,44.9166,44.7978,44.7978,4400.0
2013-09-05 13:55:00,49.04,49.14,49.02,49.1,3900.0,44.7978,44.8892,44.7796,44.8526,3900.0
2013-09-05 14:00:00,49.09,49.12,49.09,49.1,600.0,44.8435,44.8709,44.8435,44.8526,600.0
2013-09-05 14:05:00,49.12,49.14,49.1,49.1,1700.0,44.8709,44.8892,44.8526,44.8526,1700.0
2013-09-05 14:10:00,49.11,49.12,49.04,49.06,1300.0,44.8618,44.8709,44.7978,44.8161,1300.0
2013-09-05 14:15:00,49.06,49.11,49.04,49.05,2900.0,44.8161,44.8618,44.7978,44.807,2900.0
2013-09-05 14:20:00,49.03,49.03,49.01,49.01,1000.0,44.7887,44.7887,44.7704,44.7704,1000.0
2013-09-05 14:25:00,49.0,49.04,48.97,49.04,7300.0,44.7613,44.7978,44.7339,44.7978,7300.0
2013-09-05 14:30:00,49.04,49.04,49.01,49.01,1700.0,44.7978,44.7978,44.7704,44.7704,1700.0
2013-09-05 14:35:00,49.01,49.11,49.0,49.11,2400.0,44.7704,44.8618,44.7613,44.8618,2400.0
2013-09-05 14:40:00,49.08,49.1,49.05,49.1,3300.0,44.8344,44.8526,44.807,44.8526,3300.0
2013-09-05 14:45:00,49.08,49.1,49.05,49.07,3400.0,44.8344,44.8526,44.807,44.8252,3400.0
2013-09-05 14:50:00,49.09,49.16,49.07,49.16,1900.0,44.8435,44.9074,44.8252,44.9074,1900.0
2013-09-05 14:55:00,49.14,49.18,49.07,49.09,1500.0,44.8892,44.9257,44.8252,44.8435,1500.0
2013-09-05 15:00:00,49.12,49.12,49.06,49.06,1300.0,44.8709,44.8709,44.8161,44.8161,1300.0
2013-09-05 15:05:00,49.05,49.11,49.03,49.09,7800.0,44.807,44.8618,44.7887,44.8435,7800.0
2013-09-05 15:10:00,49.11,49.12,49.06,49.08,4700.0,44.8618,44.8709,44.8161,44.8344,4700.0
2013-09-05 15:15:00,49.07,49.08,49.04,49.07,4200.0,44.8252,44.8344,44.7978,44.8252,4200.0
2013-09-05 15:20:00,49.09,49.1,49.03,49.09,8000.0,44.8435,44.8526,44.7887,44.8435,8000.0
2013-09-05 15:25:00,49.09,49.09,49.06,49.09,1900.0,44.8435,44.8435,44.8161,44.8435,1900.0
2013-09-05 15:30:00,49.1,49.13,49.06,49.08,4900.0,44.8526,44.88,44.8161,44.8344,4900.0
2013-09-05 15:35:00,49.06,49.08,49.05,49.07,3800.0,44.8161,44.8344,44.807,44.8252,3800.0
2013-09-05 15:40:00,49.08,49.1,49.03,49.04,7200.0,44.8344,44.8526,44.7887,44.7978,7200.0
2013-09-05 15:45:00,49.03,49.09,49.01,49.09,14700.0,44.7887,44.8435,44.7704,44.8435,14700.0
2013-09-05 15:50:00,49.08,49.12,49.04,49.11,31900.0,44.8344,44.8709,44.7978,44.8618,31900.0
2013-09-05 15:55:00,49.1,49.2,49.08,49.16,63000.0,44.8526,44.944,44.8344,44.9074,63000.0
2013-09-06 09:30:00,49.57,49.81,49.34,49.65,12900.0,45.282,45.5012,45.0719,45.3551,12900.0
2013-09-06 09:35:00,49.73,49.88,49.6,49.61,5900.0,45.4281,45.5652,45.3094,45.3185,5900.0
2013-09-06 09:40:00,49.63,49.66,49.44,49.44,4500.0,45.3368,45.3642,45.1632,45.1632,4500.0
2013-09-06 09:45:00,49.36,49.36,48.96,49.15,8800.0,45.0901,45.0901,44.7247,44.8983,8800.0
2013-09-06 09:50:00,49.18,49.41,49.12,49.35,7200.0,44.9257,45.1358,44.8709,45.081,7200.0
2013-09-06 09:55:00,49.33,49.34,49.2,49.22,7800.0,45.0627,45.0719,44.944,44.9623,7800.0
2013-09-06 10:00:00,49.25,49.25,48.91,48.91,5500.0,44.9897,44.9897,44.6791,44.6791,5500.0
2013-09-06 10:05:00,48.89,49.21,48.89,49.11,9600.0,44.6608,44.9531,44.6608,44.8618,9600.0
2013-09-06 10:10:00,49.08,49.11,48.99,49.0,3400.0,44.8344,44.8618,44.7522,44.7613,3400.0
2013-09-06 10:15:00,49.0,49.1,49.0,49.04,4600.0,44.7613,44.8526,44.7613,44.7978,4600.0
2013-09-06 10:20:00,49.0,49.04,48.89,48.92,7500.0,44.7613,44.7978,44.6608,44.6882,7500.0
2013-09-06 10:25:00,48.9,48.93,48.81,48.85,5100.0,44.6699,44.6973,44.5877,44.6243,5100.0
2013-09-06 10:30:00,48.9,48.99,48.86,48.86,7100.0,44.6699,44.7522,44.6334,44.6334,7100.0
2013-09-06 10:35:00,48.89,48.96,48.89,48.89,6000.0,44.6608,44.7247,44.6608,44.6608,6000.0
2013-09-06 10:40:00,48.91,49.07,48.91,49.06,30300.0,44.6791,44.8252,44.6791,44.8161,30300.0
2013-09-06 10:45:00,49.06,49.09,48.93,48.95,10500.0,44.8161,44.8435,44.6973,44.7156,10500.0
2013-09-06 10:50:00,48.94,49.0,48.92,48.97,12900.0,44.7065,44.7613,44.6882,44.7339,12900.0
2013-09-06 10:55:00,48.98,49.15,48.97,49.1,7400.0,44.743,44.8983,44.7339,44.8526,7400.0
2013-09-06 11:00:00,49.11,49.19,49.11,49.19,2100.0,44.8618,44.9349,44.8618,44.9349,2100.0
2013-09-06 11:05:00,49.2,49.2,49.09,49.09,10100.0,44.944,44.944,44.8435,44.8435,10100.0
2013-09-06 11:10:00,49.11,49.16,49.09,49.09,6400.0,44.8618,44.9074,44.8435,44.8435,6400.0
2013-09-06 11:15:00,49.11,49.11,48.93,49.02,61200.0,44.8618,44.8618,44.6973,44.7796,61200.0
2013-09-06 11:20:00,49.04,49.08,48.95,48.96,28600.0,44.7978,44.8344,44.7156,44.7247,28600.0
2013-09-06 11:25:00,48.98,49.0,48.9,48.95,27900.0,44.743,44.7613,44.6699,44.7156,27900.0
2013-09-06 11:30:00,48.99,49.07,48.95,49.07,3200.0,44.7522,44.8252,44.7156,44.8252,3200.0
2013-09-06 11:35:00,49.13,49.18,49.11,49.18,1900.0,44.88,44.9257,44.8618,44.9257,1900.0
2013-09-06 11:40:00,49.18,49.24,49.18,49.22,3400.0,44.9257,44.9805,44.9257,44.9623,3400.0
2013-09-06 11:45:00,49.23,49.39,49.2,49.33,16200.0,44.9714,45.1176,44.944,45.0627,16200.0
2013-09-06 11:50:00,49.36,49.5,49.31,49.44,14700.0,45.0901,45.218,45.0445,45.1632,14700.0
2013-09-06 11:55:00,49.42,49.43,49.39,49.42,2900.0,45.145,45.1541,45.1176,45.145,2900.0
2013-09-06 12:00:00,49.47,49.47,49.36,49.36,2400.0,45.1906,45.1906,45.0901,45.0901,2400.0
2013-09-06 12:05:00,49.36,49.37,49.31,49.33,3300.0,45.0901,45.0993,45.0445,45.0627,3300.0
2013-09-06 12:10:00,49.32,49.39,49.32,49.37,6700.0,45.0536,45.1176,45.0536,45.0993,6700.0
2013-09-06 12:15:00,49.43,49.49,49.43,49.48,3100.0,45.1541,45.2089,45.1541,45.1998,3100.0
2013-09-06 12:20:00,49.5,49.5,49.46,49.47,1400.0,45.218,45.218,45.1815,45.1906,1400.0
2013-09-06 12:25:00,49.47,49.53,49.46,49.49,1600.0,45.1906,45.2454,45.1815,45.2089,1600.0
2013-09-06 12:30:00,49.49,49.55,49.46,49.55,2900.0,45.2089,45.2637,45.1815,45.2637,2900.0
2013-09-06 12:35:00,49.54,49.54,49.46,49.46,2500.0,45.2546,45.2546,45.1815,45.1815,2500.0
2013-09-06 12:40:00,49.42,49.46,49.42,49.46,1000.0,45.145,45.1815,45.145,45.1815,1000.0
2013-09-06 12:45:00,49.5,49.5,49.47,49.47,2000.0,45.218,45.218,45.1906,45.1906,2000.0
2013-09-06 12:50:00,49.48,49.48,49.44,49.46,900.0,45.1998,45.1998,45.1632,45.1815,900.0
2013-09-06 12:55:00,49.5,49.58,49.5,49.57,2700.0,45.218,45.2911,45.218,45.282,2700.0
2013-09-06 13:00:00,49.56,49.58,49.52,49.56,3100.0,45.2728,45.2911,45.2363,45.2728,3100.0
2013-09-06 13:05:00,49.61,49.61,49.53,49.53,1300.0,45.3185,45.3185,45.2454,45.2454,1300.0
2013-09-06 13:10:00,49.5,49.53,49.5,49.51,1100.0,45.218,45.2454,45.218,45.2272,1100.0
2013-09-06 13:15:00,49.5,49.5,49.43,49.5,3300.0,45.218,45.218,45.1541,45.218,3300.0
2013-09-06 13:20:00,49.51,49.53,49.46,49.46,2300.0,45.2272,45.2454,45.1815,45.1815,2300.0
2013-09-06 13:25:00,49.44,49.48,49.43,49.48,1500.0,45.1632,45.1998,45.1541,45.1998,1500.0
2013-09-06 13:30:00,49.45,49.5,49.43,49.47,3300.0,45.1724,45.218,45.1541,45.1906,3300.0
2013-09-06 13:35:00,49.46,49.48,49.44,49.44,700.0,45.1815,45.1998,45.1632,45.1632,700.0
2013-09-06 13:40:00,49.42,49.48,49.39,49.48,2000.0,45.145,45.1998,45.1176,45.1998,2000.0
2013-09-06 13:45:00,49.48,49.54,49.44,49.52,4400.0,45.1998,45.2546,45.1632,45.2363,4400.0
2013-09-06 13:50:00,49.54,49.55,49.49,49.49,4900.0,45.2546,45.2637,45.2089,45.2089,4900.0
2013-09-06 13:55:00,49.49,49.52,49.42,49.42,3000.0,45.2089,45.2363,45.145,45.145,3000.0
2013-09-06 14:00:00,49.41,49.45,49.38,49.39,6200.0,45.1358,45.1724,45.1084,45.1176,6200.0
2013-09-06 14:05:00,49.39,49.4,49.11,49.39,27000.0,45.1176,45.1267,44.8618,45.1176,27000.0
2013-09-06 14:10:00,49.37,49.37,49.26,49.3,5200.0,45.0993,45.0993,44.9988,45.0353,5200.0
2013-09-06 14:15:00,49.32,49.38,49.31,49.38,800.0,45.0536,45.1084,45.0445,45.1084,800.0
2013-09-06 14:20:00,49.38,49.39,49.37,49.39,3100.0,45.1084,45.1176,45.0993,45.1176,3100.0
2013-09-06 14:25:00,49.4,49.46,49.38,49.42,3600.0,45.1267,45.1815,45.1084,45.145,3600.0
2013-09-06 14:30:00,49.43,49.48,49.43,49.43,2900.0,45.1541,45.1998,45.1541,45.1541,2900.0
2013-09-06 14:35:00,49.44,49.48,49.44,49.48,3500.0,45.1632,45.1998,45.1632,45.1998,3500.0
2013-09-06 14:40:00,49.45,49.48,49.43,49.47,3800.0,45.1724,45.1998,45.1541,45.1906,3800.0
2013-09-06 14:45:00,49.43,49.47,49.42,49.45,2700.0,45.1541,45.1906,45.145,45.1724,2700.0
2013-09-06 14:50:00,49.46,49.48,49.43,49.46,7000.0,45.1815,45.1998,45.1541,45.1815,7000.0
2013-09-06 14:55:00,49.43,49.43,49.37,49.39,2000.0,45.1541,45.1541,45.0993,45.1176,2000.0
2013-09-06 15:00:00,49.44,49.46,49.42,49.44,3700.0,45.1632,45.1815,45.145,45.1632,3700.0
2013-09-06 15:05:00,49.46,49.47,49.33,49.37,6700.0,45.1815,45.1906,45.0627,45.0993,6700.0
2013-09-06 15:10:00,49.37,49.37,49.27,49.32,3600.0,45.0993,45.0993,45.0079,45.0536,3600.0
2013-09-06 15:15:00,49.33,49.35,49.25,49.31,5900.0,45.0627,45.081,44.9897,45.0445,5900.0
2013-09-06 15:20:00,49.32,49.36,49.3,49.31,4100.0,45.0536,45.0901,45.0353,45.0445,4100.0
2013-09-06 15:25:00,49.3,49.36,49.3,49.35,7500.0,45.0353,45.0901,45.0353,45.081,7500.0
2013-09-06 15:30:00,49.35,49.35,49.28,49.3,6600.0,45.081,45.081,45.0171,45.0353,6600.0
2013-09-06 15:35:00,49.29,49.29,49.23,49.28,11600.0,45.0262,45.0262,44.9714,45.0171,11600.0
2013-09-06 15:40:00,49.29,49.32,49.27,49.3,14700.0,45.0262,45.0536,45.0079,45.0353,14700.0
2013-09-06 15:45:00,49.3,49.3,49.18,49.19,22300.0,45.0353,45.0353,44.9257,44.9349,22300.0
2013-09-06 15:50:00,49.17,49.24,49.15,49.15,23200.0,44.9166,44.9805,44.8983,44.8983,23200.0
2013-09-06 15:55:00,49.17,49.21,49.04,49.13,44100.0,44.9166,44.9531,44.7978,44.88,44100.0
2013-09-09 09:30:00,49.12,49.45,49.07,49.4,10400.0,44.8709,45.1724,44.8252,45.1267,10400.0
2013-09-09 09:35:00,49.44,49.66,49.4,49.5,3400.0,45.1632,45.3642,45.1267,45.218,3400.0
2013-09-09 09:40:00,49.57,49.7,49.38,49.4,7300.0,45.282,45.4007,45.1084,45.1267,7300.0
2013-09-09 09:45:00,49.47,49.66,49.44,49.65,6700.0,45.1906,45.3642,45.1632,45.3551,6700.0
2013-09-09 09:50:00,49.68,49.88,49.67,49.78,10000.0,45.3825,45.5652,45.3733,45.4738,10000.0
2013-09-09 09:55:00,49.8,49.87,49.73,49.78,2200.0,45.4921,45.556,45.4281,45.4738,2200.0
2013-09-09 10:00:00,49.79,49.83,49.66,49.68,2900.0,45.4829,45.5195,45.3642,45.3825,2900.0
2013-09-09 10:05:00,49.73,49.76,49.64,49.65,3200.0,45.4281,45.4555,45.3459,45.3551,3200.0
2013-09-09 10:10:00,49.67,49.75,49.62,49.75,2300.0,45.3733,45.4464,45.3277,45.4464,2300.0
2013-09-09 10:15:00,49.76,49.88,49.76,49.88,2000.0,45.4555,45.5652,45.4555,45.5652,2000.0
2013-09-09 10:20:00,49.88,50.0,49.86,49.89,16000.0,45.5652,45.6748,45.5469,45.5743,16000.0
2013-09-09 10:25:00,49.93,49.95,49.83,49.83,1800.0,45.6108,45.6291,45.5195,45.5195,1800.0
2013-09-09 10:30:00,49.81,49.9,49.8,49.9,2400.0,45.5012,45.5834,45.4921,45.5834,2400.0
2013-09-09 10:35:00,49.85,50.0,49.85,49.97,9700.0,45.5378,45.6748,45.5378,45.6474,9700.0
2013-09-09 10:40:00,49.98,50.09,49.96,50.08,1400.0,45.6565,45.757,45.6382,45.7479,1400.0
2013-09-09 10:45:00,50.0,50.1,49.95,50.1,2800.0,45.6748,45.7661,45.6291,45.7661,2800.0
2013-09-09 10:50:00,50.08,50.09,49.99,49.99,1800.0,45.7479,45.757,45.6656,45.6656,1800.0
2013-09-09 10:55:00,49.96,49.99,49.95,49.98,1900.0,45.6382,45.6656,45.6291,45.6565,1900.0
2013-09-09 11:00:00,50.01,50.01,49.9,49.92,2400.0,45.6839,45.6839,45.5834,45.6017,2400.0
2013-09-09 11:05:00,49.92,49.94,49.79,49.79,15700.0,45.6017,45.62,45.4829,45.4829,15700.0
2013-09-09 11:10:00,49.8,49.81,49.74,49.74,5300.0,45.4921,45.5012,45.4373,45.4373,5300.0
2013-09-09 11:15:00,49.77,49.77,49.64,49.66,18500.0,45.4647,45.4647,45.3459,45.3642,18500.0
2013-09-09 11:20:00,49.68,49.7,49.47,49.47,16300.0,45.3825,45.4007,45.1906,45.1906,16300.0
2013-09-09 11:25:00,49.5,49.66,49.49,49.56,18900.0,45.218,45.3642,45.2089,45.2728,18900.0
2013-09-09 11:30:00,49.55,49.77,49.53,49.61,15000.0,45.2637,45.4647,45.2454,45.3185,15000.0
2013-09-09 11:35:00,49.6,49.65,49.56,49.65,1800.0,45.3094,45.3551,45.2728,45.3551,1800.0
2013-09-09 11:40:00,49.64,49.73,49.61,49.61,4600.0,45.3459,45.4281,45.3185,45.3185,4600.0
2013-09-09 11:45:00,49.64,49.64,49.56,49.63,6300.0,45.3459,45.3459,45.2728,45.3368,6300.0
2013-09-09 11:50:00,49.61,49.73,49.6,49.68,5400.0,45.3185,45.4281,45.3094,45.3825,5400.0
2013-09-09 11:55:00,49.61,49.61,49.6,49.6,300.0,45.3185,45.3185,45.3094,45.3094,300.0
2013-09-09 12:00:00,49.62,49.65,49.58,49.58,4300.0,45.3277,45.3551,45.2911,45.2911,4300.0
2013-09-09 12:05:00,49.57,49.63,49.54,49.6,3300.0,45.282,45.3368,45.2546,45.3094,3300.0
2013-09-09 12:10:00,49.62,49.71,49.61,49.69,2400.0,45.3277,45.4099,45.3185,45.3916,2400.0
2013-09-09 12:15:00,49.71,49.72,49.64,49.68,3500.0,45.4099,45.419,45.3459,45.3825,3500.0
2013-09-09 12:20:00,49.66,49.7,49.64,49.64,1900.0,45.3642,45.4007,45.3459,45.3459,1900.0
2013-09-09 12:25:00,49.64,49.69,49.64,49.65,600.0,45.3459,45.3916,45.3459,45.3551,600.0
2013-09-09 12:30:00,49.65,49.7,49.65,49.68,1600.0,45.3551,45.4007,45.3551,45.3825,1600.0
2013-09-09 12:35:00,49.7,49.77,49.67,49.73,5800.0,45.4007,45.4647,45.3733,45.4281,5800.0
2013-09-09 12:40:00,49.73,49.74,49.69,49.7,8900.0,45.4281,45.4373,45.3916,45.4007,8900.0
2013-09-09 12:45:00,49.74,49.76,49.7,49.71,2900.0,45.4373,45.4555,45.4007,45.4099,2900.0
2013-09-09 12:50:00,49.67,49.74,49.67,49.72,2500.0,45.3733,45.4373,45.3733,45.419,2500.0
2013-09-09 12:55:00,49.69,49.75,49.69,49.75,1100.0,45.3916,45.4464,45.3916,45.4464,1100.0
2013-09-09 13:00:00,49.74,49.74,49.7,49.71,2600.0,45.4373,45.4373,45.4007,45.4099,2600.0
2013-09-09 13:05:00,49.76,49.91,49.74,49.86,6500.0,45.4555,45.5926,45.4373,45.5469,6500.0
2013-09-09 13:10:00,49.81,49.83,49.76,49.83,3000.0,45.5012,45.5195,45.4555,45.5195,3000.0
2013-09-09 13:15:00,49.79,49.8,49.72,49.77,47800.0,45.4829,45.4921,45.419,45.4647,47800.0
2013-09-09 13:20:00,49.72,49.82,49.72,49.77,1400.0,45.419,45.5104,45.419,45.4647,1400.0
2013-09-09 13:25:00,49.82,49.88,49.82,49.87,1100.0,45.5104,45.5652,45.5104,45.556,1100.0
2013-09-09 13:30:00,49.88,49.92,49.86,49.92,1100.0,45.5652,45.6017,45.5469,45.6017,1100.0
2013-09-09 13:35:00,49.94,49.98,49.94,49.95,2000.0,45.62,45.6565,45.62,45.6291,2000.0
2013-09-09 13:40:00,49.94,49.95,49.94,49.95,1900.0,45.62,45.6291,45.62,45.6291,1900.0
2013-09-09 13:45:00,49.95,50.01,49.95,49.97,3300.0,45.6291,45.6839,45.6291,45.6474,3300.0
2013-09-09 13:50:00,50.01,50.07,50.01,50.07,2200.0,45.6839,45.7387,45.6839,45.7387,2200.0
2013-09-09 13:55:00,50.09,50.16,50.09,50.15,1800.0,45.757,45.8209,45.757,45.8118,1800.0
2013-09-09 14:00:00,50.14,50.18,50.13,50.18,3700.0,45.8027,45.8392,45.7935,45.8392,3700.0
2013-09-09 14:05:00,50.16,50.17,50.16,50.17,1200.0,45.8209,45.8301,45.8209,45.8301,1200.0
2013-09-09 14:10:00,50.18,50.18,50.06,50.07,5500.0,45.8392,45.8392,45.7296,45.7387,5500.0
2013-09-09 14:15:00,50.09,50.22,50.08,50.22,4000.0,45.757,45.8758,45.7479,45.8758,4000.0
2013-09-09 14:20:00,50.19,50.21,50.17,50.21,1300.0,45.8483,45.8666,45.8301,45.8666,1300.0
2013-09-09 14:25:00,50.18,50.18,50.11,50.11,4600.0,45.8392,45.8392,45.7753,45.7753,4600.0
2013-09-09 14:30:00,50.13,50.14,50.09,50.1,3600.0,45.7935,45.8027,45.757,45.7661,3600.0
2013-09-09 14:35:00,50.08,50.12,50.08,50.08,2800.0,45.7479,45.7844,45.7479,45.7479,2800.0
2013-09-09 14:40:00,50.11,50.22,50.1,50.22,2200.0,45.7753,45.8758,45.7661,45.8758,2200.0
2013-09-09 14:45:00,50.2,50.2,50.16,50.16,3000.0,45.8575,45.8575,45.8209,45.8209,3000.0
2013-09-09 14:50:00,50.15,50.18,50.13,50.14,2500.0,45.8118,45.8392,45.7935,45.8027,2500.0
2013-09-09 14:55:00,50.15,50.21,50.15,50.19,3600.0,45.8118,45.8666,45.8118,45.8483,3600.0
2013-09-09 15:00:00,50.18,50.19,50.14,50.17,1400.0,45.8392,45.8483,45.8027,45.8301,1400.0
2013-09-09 15:05:00,50.22,50.22,50.18,50.22,3000.0,45.8758,45.8758,45.8392,45.8758,3000.0
2013-09-09 15:10:00,50.25,50.28,50.21,50.26,1600.0,45.9032,45.9306,45.8666,45.9123,1600.0
2013-09-09 15:15:00,50.28,50.33,50.28,50.3,2300.0,45.9306,45.9762,45.9306,45.9488,2300.0
2013-09-09 15:20:00,50.28,50.28,50.22,50.22,1900.0,45.9306,45.9306,45.8758,45.8758,1900.0
2013-09-09 15:25:00,50.21,50.22,50.2,50.21,1700.0,45.8666,45.8758,45.8575,45.8666,1700.0
2013-09-09 15:30:00,50.21,50.26,50.18,50.22,7600.0,45.8666,45.9123,45.8392,45.8758,7600.0
2013-09-09 15:35:00,50.22,50.23,50.18,50.19,5000.0,45.8758,45.8849,45.8392,45.8483,5000.0
2013-09-09 15:40:00,50.18,50.18,50.13,50.16,5300.0,45.8392,45.8392,45.7935,45.8209,5300.0
2013-09-09 15:45:00,50.16,50.18,50.14,50.15,12900.0,45.8209,45.8392,45.8027,45.8118,12900.0
2013-09-09 15:50:00,50.17,50.2,50.15,50.2,10800.0,45.8301,45.8575,45.8118,45.8575,10800.0
2013-09-09 15:55:00,50.19,50.23,50.16,50.23,35700.0,45.8483,45.8849,45.8209,45.8849,35700.0
2013-09-10 09:30:00,50.83,50.83,50.35,50.48,26100.0,46.433,46.433,45.9945,46.1133,26100.0
2013-09-10 09:35:00,50.43,50.53,50.43,50.52,1700.0,46.0676,46.1589,46.0676,46.1498,1700.0
2013-09-10 09:40:00,50.62,50.88,50.61,50.88,7400.0,46.2412,46.4787,46.232,46.4787,7400.0
2013-09-10 09:45:00,50.91,51.0,50.85,50.86,9500.0,46.5061,46.5883,46.4513,46.4604,9500.0
2013-09-10 09:50:00,50.92,51.0,50.92,50.96,12200.0,46.5152,46.5883,46.5152,46.5517,12200.0
2013-09-10 09:55:00,50.93,51.1,50.93,51.04,10300.0,46.5243,46.6796,46.5243,46.6248,10300.0
2013-09-10 10:00:00,51.07,51.48,51.07,51.48,13400.0,46.6522,47.0268,46.6522,47.0268,13400.0
2013-09-10 10:05:00,51.5,51.58,51.43,51.56,10300.0,47.045,47.1181,46.9811,47.0998,10300.0
2013-09-10 10:10:00,51.5,51.55,51.46,51.52,7700.0,47.045,47.0907,47.0085,47.0633,7700.0
2013-09-10 10:15:00,51.55,51.66,51.46,51.53,32100.0,47.0907,47.1912,47.0085,47.0724,32100.0
2013-09-10 10:20:00,51.52,51.57,51.47,51.53,22200.0,47.0633,47.109,47.0176,47.0724,22200.0
2013-09-10 10:25:00,51.54,51.54,51.4,51.52,3200.0,47.0816,47.0816,46.9537,47.0633,3200.0
2013-09-10 10:30:00,51.56,51.72,51.38,51.38,7500.0,47.0998,47.246,46.9354,46.9354,7500.0
2013-09-10 10:35:00,51.37,51.64,51.36,51.47,39700.0,46.9263,47.1729,46.9171,47.0176,39700.0
2013-09-10 10:40:00,51.48,51.54,51.46,51.5,3600.0,47.0268,47.0816,47.0085,47.045,3600.0
2013-09-10 10:45:00,51.5,51.5,51.42,51.46,7300.0,47.045,47.045,46.9719,47.0085,7300.0
2013-09-10 10:50:00,51.5,51.59,51.39,51.46,10700.0,47.045,47.1272,46.9445,47.0085,10700.0
2013-09-10 10:55:00,51.49,51.52,51.4,51.42,7400.0,47.0359,47.0633,46.9537,46.9719,7400.0
2013-09-10 11:00:00,51.43,51.43,51.28,51.34,26100.0,46.9811,46.9811,46.8441,46.8989,26100.0
2013-09-10 11:05:00,51.27,51.29,51.25,51.26,1400.0,46.8349,46.8532,46.8167,46.8258,1400.0
2013-09-10 11:10:00,51.26,51.36,51.24,51.24,13100.0,46.8258,46.9171,46.8075,46.8075,13100.0
2013-09-10 11:15:00,51.26,51.37,51.25,51.29,8000.0,46.8258,46.9263,46.8167,46.8532,8000.0
2013-09-10 11:20:00,51.28,51.38,51.28,51.37,20000.0,46.8441,46.9354,46.8441,46.9263,20000.0
2013-09-10 11:25:00,51.35,51.38,51.2,51.34,10700.0,46.908,46.9354,46.771,46.8989,10700.0
2013-09-10 11:30:00,51.33,51.38,51.24,51.27,15300.0,46.8897,46.9354,46.8075,46.8349,15300.0
2013-09-10 11:35:00,51.31,51.34,51.15,51.2,23700.0,46.8715,46.8989,46.7253,46.771,23700.0
2013-09-10 11:40:00,51.2,51.2,51.1,51.11,1700.0,46.771,46.771,46.6796,46.6888,1700.0
2013-09-10 11:45:00,51.13,51.13,50.99,51.0,7600.0,46.707,46.707,46.5791,46.5883,7600.0
2013-09-10 11:50:00,51.05,51.14,51.05,51.14,1700.0,46.634,46.7162,46.634,46.7162,1700.0
2013-09-10 11:55:00,51.16,51.22,51.13,51.13,5400.0,46.7344,46.7892,46.707,46.707,5400.0
2013-09-10 12:00:00,51.12,51.19,51.09,51.19,3600.0,46.6979,46.7618,46.6705,46.7618,3600.0
2013-09-10 12:05:00,51.19,51.26,51.19,51.23,3400.0,46.7618,46.8258,46.7618,46.7984,3400.0
2013-09-10 12:10:00,51.24,51.26,51.21,51.26,2700.0,46.8075,46.8258,46.7801,46.8258,2700.0
2013-09-10 12:15:00,51.22,51.25,51.08,51.08,2700.0,46.7892,46.8167,46.6614,46.6614,2700.0
2013-09-10 12:20:00,51.13,51.17,51.13,51.13,2400.0,46.707,46.7436,46.707,46.707,2400.0
2013-09-10 12:25:00,51.07,51.12,51.06,51.07,4000.0,46.6522,46.6979,46.6431,46.6522,4000.0
2013-09-10 12:30:00,51.09,51.09,50.94,50.94,2400.0,46.6705,46.6705,46.5335,46.5335,2400.0
2013-09-10 12:35:00,50.96,51.03,50.96,51.02,2400.0,46.5517,46.6157,46.5517,46.6065,2400.0
2013-09-10 12:40:00,51.05,51.06,50.96,50.96,900.0,46.634,46.6431,46.5517,46.5517,900.0
2013-09-10 12:45:00,50.96,51.07,50.89,51.07,6500.0,46.5517,46.6522,46.4878,46.6522,6500.0
2013-09-10 12:50:00,51.06,51.12,51.06,51.12,1600.0,46.6431,46.6979,46.6431,46.6979,1600.0
2013-09-10 12:55:00,51.13,51.17,51.12,51.16,3600.0,46.707,46.7436,46.6979,46.7344,3600.0
2013-09-10 13:00:00,51.21,51.21,51.16,51.16,2600.0,46.7801,46.7801,46.7344,46.7344,2600.0
2013-09-10 13:05:00,51.16,51.21,51.11,51.15,3900.0,46.7344,46.7801,46.6888,46.7253,3900.0
2013-09-10 13:10:00,51.11,51.13,51.07,51.09,2000.0,46.6888,46.707,46.6522,46.6705,2000.0
2013-09-10 13:15:00,51.09,51.15,51.09,51.15,3100.0,46.6705,46.7253,46.6705,46.7253,3100.0
2013-09-10 13:20:00,51.14,51.2,51.12,51.16,3400.0,46.7162,46.771,46.6979,46.7344,3400.0
2013-09-10 13:25:00,51.15,51.26,51.15,51.26,5600.0,46.7253,46.8258,46.7253,46.8258,5600.0
2013-09-10 13:30:00,51.31,51.31,51.23,51.24,3100.0,46.8715,46.8715,46.7984,46.8075,3100.0
2013-09-10 13:35:00,51.22,51.24,51.19,51.24,3800.0,46.7892,46.8075,46.7618,46.8075,3800.0
2013-09-10 13:40:00,51.23,51.23,51.17,51.21,4100.0,46.7984,46.7984,46.7436,46.7801,4100.0
2013-09-10 13:45:00,51.21,51.22,51.19,51.2,2000.0,46.7801,46.7892,46.7618,46.771,2000.0
2013-09-10 13:50:00,51.2,51.24,51.19,51.22,2900.0,46.771,46.8075,46.7618,46.7892,2900.0
2013-09-10 13:55:00,51.23,51.26,51.23,51.23,1200.0,46.7984,46.8258,46.7984,46.7984,1200.0
2013-09-10 14:00:00,51.22,51.23,51.17,51.17,5600.0,46.7892,46.7984,46.7436,46.7436,5600.0
2013-09-10 14:05:00,51.17,51.19,51.07,51.17,7000.0,46.7436,46.7618,46.6522,46.7436,7000.0
2013-09-10 14:10:00,51.16,51.23,51.14,51.23,4500.0,46.7344,46.7984,46.7162,46.7984,4500.0
2013-09-10 14:15:00,51.21,51.25,51.17,51.25,6200.0,46.7801,46.8167,46.7436,46.8167,6200.0
2013-09-10 14:20:00,51.27,51.3,51.22,51.3,6300.0,46.8349,46.8623,46.7892,46.8623,6300.0
2013-09-10 14:25:00,51.25,51.27,51.19,51.21,8200.0,46.8167,46.8349,46.7618,46.7801,8200.0
2013-09-10 14:30:00,51.22,51.24,51.08,51.09,14000.0,46.7892,46.8075,46.6614,46.6705,14000.0
2013-09-10 14:35:00,51.11,51.16,51.09,51.09,5000.0,46.6888,46.7344,46.6705,46.6705,5000.0
2013-09-10 14:40:00,51.08,51.15,51.08,51.11,6000.0,46.6614,46.7253,46.6614,46.6888,6000.0
2013-09-10 14:45:00,51.12,51.15,51.11,51.15,5800.0,46.6979,46.7253,46.6888,46.7253,5800.0
2013-09-10 14:50:00,51.13,51.14,51.08,51.12,4300.0,46.707,46.7162,46.6614,46.6979,4300.0
2013-09-10 14:55:00,51.13,51.26,51.13,51.25,3200.0,46.707,46.8258,46.707,46.8167,3200.0
2013-09-10 15:00:00,51.24,51.26,51.23,51.24,4100.0,46.8075,46.8258,46.7984,46.8075,4100.0
2013-09-10 15:05:00,51.26,51.34,51.26,51.31,6600.0,46.8258,46.8989,46.8258,46.8715,6600.0
2013-09-10 15:10:00,51.31,51.39,51.31,51.38,13700.0,46.8715,46.9445,46.8715,46.9354,13700.0
2013-09-10 15:15:00,51.38,51.44,51.37,51.41,8200.0,46.9354,46.9902,46.9263,46.9628,8200.0
2013-09-10 15:20:00,51.4,51.43,51.39,51.39,9100.0,46.9537,46.9811,46.9445,46.9445,9100.0
2013-09-10 15:25:00,51.39,51.47,51.38,51.41,10000.0,46.9445,47.0176,46.9354,46.9628,10000.0
2013-09-10 15:30:00,51.41,51.48,51.41,51.46,7200.0,46.9628,47.0268,46.9628,47.0085,7200.0
2013-09-10 15:35:00,51.45,51.5,51.41,51.5,16900.0,46.9994,47.045,46.9628,47.045,16900.0
2013-09-10 15:40:00,51.51,51.53,51.44,51.46,9100.0,47.0542,47.0724,46.9902,47.0085,9100.0
2013-09-10 15:45:00,51.45,51.52,51.41,51.48,13300.0,46.9994,47.0633,46.9628,47.0268,13300.0
2013-09-10 15:50:00,51.48,51.49,51.43,51.43,14700.0,47.0268,47.0359,46.9811,46.9811,14700.0
2013-09-10 15:55:00,51.43,51.54,51.41,51.48,32700.0,46.9811,47.0816,46.9628,47.0268,32700.0
2013-09-11 09:30:00,51.53,51.58,51.26,51.35,7600.0,47.0724,47.1181,46.8258,46.908,7600.0
2013-09-11 09:35:00,51.55,51.76,51.46,51.76,1100.0,47.0907,47.2825,47.0085,47.2825,1100.0
2013-09-11 09:40:00,51.76,51.85,51.68,51.75,3400.0,47.2825,47.3648,47.2095,47.2734,3400.0
2013-09-11 09:45:00,51.75,52.0,51.74,51.8,8200.0,47.2734,47.5018,47.2643,47.3191,8200.0
2013-09-11 09:50:00,51.79,51.81,51.63,51.64,3900.0,47.3099,47.3282,47.1638,47.1729,3900.0
2013-09-11 09:55:00,51.61,51.65,51.43,51.57,10900.0,47.1455,47.1821,46.9811,47.109,10900.0
2013-09-11 10:00:00,51.57,51.6,51.44,51.52,7800.0,47.109,47.1364,46.9902,47.0633,7800.0
2013-09-11 10:05:00,51.54,51.61,51.5,51.5,5200.0,47.0816,47.1455,47.045,47.045,5200.0
2013-09-11 10:10:00,51.49,51.58,51.45,51.5,6700.0,47.0359,47.1181,46.9994,47.045,6700.0
2013-09-11 10:15:00,51.5,51.56,51.45,51.49,4600.0,47.045,47.0998,46.9994,47.0359,4600.0
2013-09-11 10:20:00,51.44,51.53,51.37,51.49,17300.0,46.9902,47.0724,46.9263,47.0359,17300.0
2013-09-11 10:25:00,51.5,51.57,51.45,51.5,7500.0,47.045,47.109,46.9994,47.045,7500.0
2013-09-11 10:30:00,51.5,51.79,51.42,51.79,18900.0,47.045,47.3099,46.9719,47.3099,18900.0
2013-09-11 10:35:00,51.68,51.68,51.53,51.54,2900.0,47.2095,47.2095,47.0724,47.0816,2900.0
2013-09-11 10:40:00,51.6,51.6,51.52,51.56,5000.0,47.1364,47.1364,47.0633,47.0998,5000.0
2013-09-11 10:45:00,51.58,51.6,51.52,51.57,2800.0,47.1181,47.1364,47.0633,47.109,2800.0
2013-09-11 10:50:00,51.6,51.67,51.55,51.6,5600.0,47.1364,47.2003,47.0907,47.1364,5600.0
2013-09-11 10:55:00,51.6,51.63,51.55,51.57,3600.0,47.1364,47.1638,47.0907,47.109,3600.0
2013-09-11 11:00:00,51.6,51.63,51.57,51.58,2300.0,47.1364,47.1638,47.109,47.1181,2300.0
2013-09-11 11:05:00,51.62,51.65,51.57,51.57,6500.0,47.1546,47.1821,47.109,47.109,6500.0
2013-09-11 11:10:00,51.56,51.62,51.56,51.59,2100.0,47.0998,47.1546,47.0998,47.1272,2100.0
2013-09-11 11:15:00,51.64,51.64,51.55,51.6,20800.0,47.1729,47.1729,47.0907,47.1364,20800.0
2013-09-11 11:20:00,51.6,51.63,51.58,51.63,4100.0,47.1364,47.1638,47.1181,47.1638,4100.0
2013-09-11 11:25:00,51.6,51.69,51.59,51.69,2000.0,47.1364,47.2186,47.1272,47.2186,2000.0
2013-09-11 11:30:00,51.68,51.81,51.65,51.75,11600.0,47.2095,47.3282,47.1821,47.2734,11600.0
2013-09-11 11:35:00,51.75,51.95,51.74,51.91,7800.0,47.2734,47.4561,47.2643,47.4196,7800.0
2013-09-11 11:40:00,51.9,51.94,51.85,51.86,7800.0,47.4104,47.447,47.3648,47.3739,7800.0
2013-09-11 11:45:00,51.87,51.96,51.84,51.86,11000.0,47.383,47.4652,47.3556,47.3739,11000.0
2013-09-11 11:50:00,51.84,51.87,51.82,51.87,3900.0,47.3556,47.383,47.3373,47.383,3900.0
2013-09-11 11:55:00,51.91,51.91,51.88,51.91,3800.0,47.4196,47.4196,47.3922,47.4196,3800.0
2013-09-11 12:00:00,51.9,51.95,51.88,51.95,4000.0,47.4104,47.4561,47.3922,47.4561,4000.0
2013-09-11 12:05:00,51.95,51.95,51.88,51.88,4300.0,47.4561,47.4561,47.3922,47.3922,4300.0
2013-09-11 12:10:00,51.87,51.87,51.8,51.82,5200.0,47.383,47.383,47.3191,47.3373,5200.0
2013-09-11 12:15:00,51.81,51.84,51.8,51.84,2500.0,47.3282,47.3556,47.3191,47.3556,2500.0
2013-09-11 12:20:00,51.84,51.94,51.84,51.93,7800.0,47.3556,47.447,47.3556,47.4378,7800.0
2013-09-11 12:25:00,51.92,51.98,51.89,51.98,3700.0,47.4287,47.4835,47.4013,47.4835,3700.0
2013-09-11 12:30:00,51.99,52.01,51.87,51.9,8700.0,47.4926,47.5109,47.383,47.4104,8700.0
2013-09-11 12:35:00,51.89,52.0,51.89,52.0,2500.0,47.4013,47.5018,47.4013,47.5018,2500.0
2013-09-11 12:40:00,52.0,52.02,51.97,52.01,6900.0,47.5018,47.52,47.4744,47.5109,6900.0
2013-09-11 12:45:00,52.02,52.05,51.99,52.05,4400.0,47.52,47.5474,47.4926,47.5474,4400.0
2013-09-11 12:50:00,52.02,52.04,51.99,52.04,6900.0,47.52,47.5383,47.4926,47.5383,6900.0
2013-09-11 12:55:00,51.99,52.07,51.99,52.07,7700.0,47.4926,47.5657,47.4926,47.5657,7700.0
2013-09-11 13:00:00,52.06,52.1,52.03,52.07,5900.0,47.5566,47.5931,47.5292,47.5657,5900.0
2013-09-11 13:05:00,52.07,52.11,52.02,52.07,18100.0,47.5657,47.6023,47.52,47.5657,18100.0
2013-09-11 13:10:00,52.09,52.12,52.07,52.11,1900.0,47.584,47.6114,47.5657,47.6023,1900.0
2013-09-11 13:15:00,52.14,52.15,52.11,52.11,3300.0,47.6297,47.6388,47.6023,47.6023,3300.0
2013-09-11 13:20:00,52.13,52.19,52.13,52.19,4300.0,47.6205,47.6753,47.6205,47.6753,4300.0
2013-09-11 13:25:00,52.19,52.3,52.14,52.3,5200.0,47.6753,47.7758,47.6297,47.7758,5200.0
2013-09-11 13:30:00,52.29,52.32,52.28,52.29,5700.0,47.7667,47.7941,47.7576,47.7667,5700.0
2013-09-11 13:35:00,52.29,52.39,52.29,52.39,2600.0,47.7667,47.858,47.7667,47.858,2600.0
2013-09-11 13:40:00,52.36,52.39,52.35,52.39,3700.0,47.8306,47.858,47.8215,47.858,3700.0
2013-09-11 13:45:00,52.38,52.47,52.38,52.43,5600.0,47.8489,47.9311,47.8489,47.8946,5600.0
2013-09-11 13:50:00,52.45,52.5,52.37,52.37,6800.0,47.9128,47.9585,47.8398,47.8398,6800.0
2013-09-11 13:55:00,52.36,52.47,52.36,52.44,17700.0,47.8306,47.9311,47.8306,47.9037,17700.0
2013-09-11 14:00:00,52.43,52.44,52.38,52.4,6600.0,47.8946,47.9037,47.8489,47.8672,6600.0
2013-09-11 14:05:00,52.38,52.41,52.34,52.34,10400.0,47.8489,47.8763,47.8124,47.8124,10400.0
2013-09-11 14:10:00,52.34,52.34,52.08,52.18,25300.0,47.8124,47.8124,47.5749,47.6662,25300.0
2013-09-11 14:15:00,52.18,52.21,52.09,52.2,6900.0,47.6662,47.6936,47.584,47.6845,6900.0
2013-09-11 14:20:00,52.19,52.27,52.18,52.27,11100.0,47.6753,47.7484,47.6662,47.7484,11100.0
2013-09-11 14:25:00,52.26,52.32,52.24,52.3,17600.0,47.7393,47.7941,47.721,47.7758,17600.0
2013-09-11 14:30:00,52.3,52.31,52.24,52.29,11100.0,47.7758,47.785,47.721,47.7667,11100.0
2013-09-11 14:35:00,52.29,52.29,52.21,52.21,7000.0,47.7667,47.7667,47.6936,47.6936,7000.0
2013-09-11 14:40:00,52.19,52.25,52.18,52.25,5000.0,47.6753,47.7301,47.6662,47.7301,5000.0
2013-09-11 14:45:00,52.25,52.3,52.24,52.29,6500.0,47.7301,47.7758,47.721,47.7667,6500.0
2013-09-11 14:50:00,52.31,52.31,52.24,52.29,5500.0,47.785,47.785,47.721,47.7667,5500.0
2013-09-11 14:55:00,52.29,52.3,52.24,52.26,10700.0,47.7667,47.7758,47.721,47.7393,10700.0
2013-09-11 15:00:00,52.26,52.3,52.25,52.26,5600.0,47.7393,47.7758,47.7301,47.7393,5600.0
2013-09-11 15:05:00,52.27,52.32,52.25,52.25,13600.0,47.7484,47.7941,47.7301,47.7301,13600.0
2013-09-11 15:10:00,52.27,52.27,52.24,52.25,10200.0,47.7484,47.7484,47.721,47.7301,10200.0
2013-09-11 15:15:00,52.25,52.26,52.2,52.24,11700.0,47.7301,47.7393,47.6845,47.721,11700.0
2013-09-11 15:20:00,52.24,52.26,52.19,52.21,8700.0,47.721,47.7393,47.6753,47.6936,8700.0
2013-09-11 15:25:00,52.21,52.23,52.17,52.17,10100.0,47.6936,47.7119,47.6571,47.6571,10100.0
2013-09-11 15:30:00,52.17,52.21,52.16,52.2,8900.0,47.6571,47.6936,47.6479,47.6845,8900.0
2013-09-11 15:35:00,52.21,52.29,52.2,52.28,11700.0,47.6936,47.7667,47.6845,47.7576,11700.0
2013-09-11 15:40:00,52.28,52.33,52.26,52.27,18000.0,47.7576,47.8032,47.7393,47.7484,18000.0
2013-09-11 15:45:00,52.28,52.29,52.19,52.19,19700.0,47.7576,47.7667,47.6753,47.6753,19700.0
2013-09-11 15:50:00,52.2,52.27,52.2,52.27,22500.0,47.6845,47.7484,47.6845,47.7484,22500.0
2013-09-11 15:55:00,52.29,52.42,52.27,52.4,47900.0,47.7667,47.8854,47.7484,47.8672,47900.0
2013-09-12 09:30:00,52.03,52.29,52.03,52.08,11600.0,47.5292,47.7667,47.5292,47.5749,11600.0
2013-09-12 09:35:00,52.14,52.27,52.1,52.21,3300.0,47.6297,47.7484,47.5931,47.6936,3300.0
2013-09-12 09:40:00,52.28,52.28,52.06,52.11,3500.0,47.7576,47.7576,47.5566,47.6023,3500.0
2013-09-12 09:45:00,52.16,52.17,51.96,51.96,2500.0,47.6479,47.6571,47.4652,47.4652,2500.0
2013-09-12 09:50:00,51.99,52.18,51.94,52.18,4500.0,47.4926,47.6662,47.447,47.6662,4500.0
2013-09-12 09:55:00,52.22,52.32,52.14,52.32,2100.0,47.7027,47.7941,47.6297,47.7941,2100.0
2013-09-12 10:00:00,52.29,52.32,52.12,52.32,3200.0,47.7667,47.7941,47.6114,47.7941,3200.0
2013-09-12 10:05:00,52.34,52.4,52.27,52.4,3200.0,47.8124,47.8672,47.7484,47.8672,3200.0
2013-09-12 10:10:00,52.34,52.39,52.03,52.03,2100.0,47.8124,47.858,47.5292,47.5292,2100.0
2013-09-12 10:15:00,52.05,52.14,52.05,52.07,2600.0,47.5474,47.6297,47.5474,47.5657,2600.0
2013-09-12 10:20:00,52.07,52.11,52.03,52.11,2600.0,47.5657,47.6023,47.5292,47.6023,2600.0
2013-09-12 10:25:00,52.12,52.16,52.08,52.14,5900.0,47.6114,47.6479,47.5749,47.6297,5900.0
2013-09-12 10:30:00,52.16,52.22,52.13,52.14,7100.0,47.6479,47.7027,47.6205,47.6297,7100.0
2013-09-12 10:35:00,52.11,52.11,51.95,51.95,1300.0,47.6023,47.6023,47.4561,47.4561,1300.0
2013-09-12 10:40:00,51.96,51.99,51.91,51.97,18000.0,47.4652,47.4926,47.4196,47.4744,18000.0
2013-09-12 10:45:00,52.0,52.03,51.98,51.99,4100.0,47.5018,47.5292,47.4835,47.4926,4100.0
2013-09-12 10:50:00,52.03,52.03,51.96,51.97,1800.0,47.5292,47.5292,47.4652,47.4744,1800.0
2013-09-12 10:55:00,51.98,51.98,51.8,51.83,4800.0,47.4835,47.4835,47.3191,47.3465,4800.0
2013-09-12 11:00:00,51.82,51.89,51.82,51.82,1900.0,47.3373,47.4013,47.3373,47.3373,1900.0
2013-09-12 11:05:00,51.81,51.93,51.81,51.81,3900.0,47.3282,47.4378,47.3282,47.3282,3900.0
2013-09-12 11:10:00,51.76,51.79,51.76,51.79,1700.0,47.2825,47.3099,47.2825,47.3099,1700.0
2013-09-12 11:15:00,51.79,51.79,51.68,51.71,2600.0,47.3099,47.3099,47.2095,47.2369,2600.0
2013-09-12 11:20:00,51.71,51.75,51.7,51.75,2300.0,47.2369,47.2734,47.2277,47.2734,2300.0
2013-09-12 11:25:00,51.69,51.74,51.66,51.68,1400.0,47.2186,47.2643,47.1912,47.2095,1400.0
2013-09-12 11:30:00,51.65,51.65,51.55,51.59,4000.0,47.1821,47.1821,47.0907,47.1272,4000.0
2013-09-12 11:35:00,51.59,51.62,51.53,51.55,3400.0,47.1272,47.1546,47.0724,47.0907,3400.0
2013-09-12 11:40:00,51.61,51.62,51.61,51.62,700.0,47.1455,47.1546,47.1455,47.1546,700.0
2013-09-12 11:45:00,51.65,51.68,51.65,51.68,2600.0,47.1821,47.2095,47.1821,47.2095,2600.0
2013-09-12 11:50:00,51.64,51.72,51.64,51.72,1200.0,47.1729,47.246,47.1729,47.246,1200.0
2013-09-12 11:55:00,51.73,51.76,51.69,51.69,2100.0,47.2551,47.2825,47.2186,47.2186,2100.0
2013-09-12 12:00:00,51.69,51.7,51.59,51.67,6200.0,47.2186,47.2277,47.1272,47.2003,6200.0
2013-09-12 12:05:00,51.68,51.69,51.63,51.69,2500.0,47.2095,47.2186,47.1638,47.2186,2500.0
2013-09-12 12:10:00,51.69,51.69,51.6,51.6,3900.0,47.2186,47.2186,47.1364,47.1364,3900.0
2013-09-12 12:15:00,51.57,51.6,51.54,51.55,4700.0,47.109,47.1364,47.0816,47.0907,4700.0
2013-09-12 12:20:00,51.51,51.51,51.4,51.4,1200.0,47.0542,47.0542,46.9537,46.9537,1200.0
2013-09-12 12:25:00,51.4,51.42,51.36,51.4,5000.0,46.9537,46.9719,46.9171,46.9537,5000.0
2013-09-12 12:30:00,51.42,51.5,51.42,51.5,4100.0,46.9719,47.045,46.9719,47.045,4100.0
2013-09-12 12:35:00,51.5,51.54,51.49,51.51,3400.0,47.045,47.0816,47.0359,47.0542,3400.0
2013-09-12 12:40:00,51.51,51.52,51.48,51.51,2000.0,47.0542,47.0633,47.0268,47.0542,2000.0
2013-09-12 12:45:00,51.5,51.53,51.46,51.51,9600.0,47.045,47.0724,47.0085,47.0542,9600.0
2013-09-12 12:50:00,51.53,51.54,51.49,51.5,2700.0,47.0724,47.0816,47.0359,47.045,2700.0
2013-09-12 12:55:00,51.52,51.55,51.48,51.55,4400.0,47.0633,47.0907,47.0268,47.0907,4400.0
2013-09-12 13:00:00,51.6,51.62,51.58,51.58,1600.0,47.1364,47.1546,47.1181,47.1181,1600.0
2013-09-12 13:05:00,51.61,51.64,51.61,51.63,2600.0,47.1455,47.1729,47.1455,47.1638,2600.0
2013-09-12 13:10:00,51.73,51.75,51.73,51.73,300.0,47.2551,47.2734,47.2551,47.2551,300.0
2013-09-12 13:15:00,51.74,51.8,51.72,51.79,3900.0,47.2643,47.3191,47.246,47.3099,3900.0
2013-09-12 13:20:00,51.75,51.77,51.69,51.71,1900.0,47.2734,47.2917,47.2186,47.2369,1900.0
2013-09-12 13:25:00,51.7,51.76,51.7,51.73,1200.0,47.2277,47.2825,47.2277,47.2551,1200.0
2013-09-12 13:30:00,51.73,51.73,51.65,51.65,4700.0,47.2551,47.2551,47.1821,47.1821,4700.0
2013-09-12 13:35:00,51.71,51.77,51.71,51.74,1000.0,47.2369,47.2917,47.2369,47.2643,1000.0
2013-09-12 13:40:00,51.76,51.79,51.74,51.76,1200.0,47.2825,47.3099,47.2643,47.2825,1200.0
2013-09-12 13:45:00,51.67,51.72,51.67,51.67,1300.0,47.2003,47.246,47.2003,47.2003,1300.0
2013-09-12 13:50:00,51.67,51.7,51.67,51.67,1500.0,47.2003,47.2277,47.2003,47.2003,1500.0
2013-09-12 13:55:00,51.72,51.72,51.66,51.69,2700.0,47.246,47.246,47.1912,47.2186,2700.0
2013-09-12 14:00:00,51.63,51.67,51.63,51.63,1900.0,47.1638,47.2003,47.1638,47.1638,1900.0
2013-09-12 14:05:00,51.62,51.62,51.62,51.62,1800.0,47.1546,47.1546,47.1546,47.1546,1800.0
2013-09-12 14:10:00,51.6,51.6,51.53,51.53,1400.0,47.1364,47.1364,47.0724,47.0724,1400.0
2013-09-12 14:15:00,51.5,51.68,51.5,51.66,5400.0,47.045,47.2095,47.045,47.1912,5400.0
2013-09-12 14:20:00,51.61,51.61,51.59,51.59,1100.0,47.1455,47.1455,47.1272,47.1272,1100.0
2013-09-12 14:25:00,51.56,51.56,51.49,51.5,2900.0,47.0998,47.0998,47.0359,47.045,2900.0
2013-09-12 14:30:00,51.47,51.52,51.47,51.5,900.0,47.0176,47.0633,47.0176,47.045,900.0
2013-09-12 14:35:00,51.49,51.54,51.44,51.51,6800.0,47.0359,47.0816,46.9902,47.0542,6800.0
2013-09-12 14:40:00,51.51,51.52,51.47,51.52,2600.0,47.0542,47.0633,47.0176,47.0633,2600.0
2013-09-12 14:45:00,51.56,51.64,51.56,51.64,2200.0,47.0998,47.1729,47.0998,47.1729,2200.0
2013-09-12 14:50:00,51.65,51.7,51.64,51.64,3500.0,47.1821,47.2277,47.1729,47.1729,3500.0
2013-09-12 14:55:00,51.65,51.67,51.56,51.6,3600.0,47.1821,47.2003,47.0998,47.1364,3600.0
2013-09-12 15:00:00,51.61,51.61,51.55,51.55,1900.0,47.1455,47.1455,47.0907,47.0907,1900.0
2013-09-12 15:05:00,51.55,51.57,51.51,51.52,2900.0,47.0907,47.109,47.0542,47.0633,2900.0
2013-09-12 15:10:00,51.53,51.53,51.51,51.51,1400.0,47.0724,47.0724,47.0542,47.0542,1400.0
2013-09-12 15:15:00,51.47,51.52,51.46,51.52,5100.0,47.0176,47.0633,47.0085,47.0633,5100.0
2013-09-12 15:20:00,51.51,51.57,51.51,51.52,4200.0,47.0542,47.109,47.0542,47.0633,4200.0
2013-09-12 15:25:00,51.54,51.61,51.54,51.61,1300.0,47.0816,47.1455,47.0816,47.1455,1300.0
2013-09-12 15:30:00,51.61,51.63,51.56,51.56,5800.0,47.1455,47.1638,47.0998,47.0998,5800.0
2013-09-12 15:35:00,51.56,51.59,51.56,51.56,6000.0,47.0998,47.1272,47.0998,47.0998,6000.0
2013-09-12 15:40:00,51.56,51.59,51.55,51.57,5000.0,47.0998,47.1272,47.0907,47.109,5000.0
2013-09-12 15:45:00,51.59,51.64,51.53,51.64,19300.0,47.1272,47.1729,47.0724,47.1729,19300.0
2013-09-12 15:50:00,51.61,51.66,51.57,51.64,16200.0,47.1455,47.1912,47.109,47.1729,16200.0
2013-09-12 15:55:00,51.64,51.7,51.64,51.7,28200.0,47.1729,47.2277,47.1729,47.2277,28200.0
2013-09-13 09:30:00,51.81,51.86,51.74,51.86,3800.0,47.3282,47.3739,47.2643,47.3739,3800.0
2013-09-13 09:35:00,51.76,51.85,51.76,51.85,200.0,47.2825,47.3648,47.2825,47.3648,200.0
2013-09-13 09:40:00,51.79,51.8,51.21,51.21,5100.0,47.3099,47.3191,46.7801,46.7801,5100.0
2013-09-13 09:45:00,51.33,51.4,51.29,51.3,4400.0,46.8897,46.9537,46.8532,46.8623,4400.0
2013-09-13 09:50:00,51.31,51.35,51.2,51.27,2400.0,46.8715,46.908,46.771,46.8349,2400.0
2013-09-13 09:55:00,51.21,51.35,51.17,51.27,7300.0,46.7801,46.908,46.7436,46.8349,7300.0
2013-09-13 10:00:00,51.3,51.46,51.3,51.35,3100.0,46.8623,47.0085,46.8623,46.908,3100.0
2013-09-13 10:05:00,51.36,51.38,51.26,51.32,2500.0,46.9171,46.9354,46.8258,46.8806,2500.0
2013-09-13 10:10:00,51.31,51.32,51.25,51.26,3500.0,46.8715,46.8806,46.8167,46.8258,3500.0
2013-09-13 10:15:00,51.29,51.38,51.29,51.38,4700.0,46.8532,46.9354,46.8532,46.9354,4700.0
2013-09-13 10:20:00,51.39,51.39,51.29,51.35,9300.0,46.9445,46.9445,46.8532,46.908,9300.0
2013-09-13 10:25:00,51.36,51.41,51.32,51.35,7300.0,46.9171,46.9628,46.8806,46.908,7300.0
2013-09-13 10:30:00,51.39,51.4,51.36,51.37,4100.0,46.9445,46.9537,46.9171,46.9263,4100.0
2013-09-13 10:35:00,51.39,51.4,51.37,51.38,2200.0,46.9445,46.9537,46.9263,46.9354,2200.0
2013-09-13 10:40:00,51.41,51.54,51.41,51.48,21700.0,46.9628,47.0816,46.9628,47.0268,21700.0
2013-09-13 10:45:00,51.46,51.46,51.4,51.46,2100.0,47.0085,47.0085,46.9537,47.0085,2100.0
2013-09-13 10:50:00,51.45,51.5,51.42,51.48,3500.0,46.9994,47.045,46.9719,47.0268,3500.0
2013-09-13 10:55:00,51.53,51.53,51.52,51.52,300.0,47.0724,47.0724,47.0633,47.0633,300.0
2013-09-13 11:00:00,51.48,51.5,51.45,51.46,2500.0,47.0268,47.045,46.9994,47.0085,2500.0
2013-09-13 11:05:00,51.51,51.54,51.5,51.52,600.0,47.0542,47.0816,47.045,47.0633,600.0
2013-09-13 11:10:00,51.48,51.57,51.47,51.57,1400.0,47.0268,47.109,47.0176,47.109,1400.0
2013-09-13 11:15:00,51.59,51.61,51.51,51.51,800.0,47.1272,47.1455,47.0542,47.0542,800.0
2013-09-13 11:20:00,51.51,51.54,51.49,51.54,3100.0,47.0542,47.0816,47.0359,47.0816,3100.0
2013-09-13 11:25:00,51.57,51.66,51.55,51.63,2700.0,47.109,47.1912,47.0907,47.1638,2700.0
2013-09-13 11:30:00,51.61,51.66,51.55,51.65,2400.0,47.1455,47.1912,47.0907,47.1821,2400.0
2013-09-13 11:35:00,51.66,51.67,51.62,51.66,1800.0,47.1912,47.2003,47.1546,47.1912,1800.0
2013-09-13 11:40:00,51.63,51.63,51.59,51.59,1500.0,47.1638,47.1638,47.1272,47.1272,1500.0
2013-09-13 11:45:00,51.62,51.68,51.59,51.61,6200.0,47.1546,47.2095,47.1272,47.1455,6200.0
2013-09-13 11:50:00,51.63,51.65,51.61,51.65,1400.0,47.1638,47.1821,47.1455,47.1821,1400.0
2013-09-13 11:55:00,51.66,51.66,51.58,51.58,1200.0,47.1912,47.1912,47.1181,47.1181,1200.0
2013-09-13 12:00:00,51.58,51.58,51.48,51.53,4000.0,47.1181,47.1181,47.0268,47.0724,4000.0
2013-09-13 12:05:00,51.51,51.57,51.49,51.54,1700.0,47.0542,47.109,47.0359,47.0816,1700.0
2013-09-13 12:10:00,51.54,51.58,51.54,51.55,1400.0,47.0816,47.1181,47.0816,47.0907,1400.0
2013-09-13 12:15:00,51.53,51.58,51.53,51.58,2700.0,47.0724,47.1181,47.0724,47.1181,2700.0
2013-09-13 12:20:00,51.6,51.67,51.6,51.67,2300.0,47.1364,47.2003,47.1364,47.2003,2300.0
2013-09-13 12:25:00,51.64,51.64,51.55,51.55,2300.0,47.1729,47.1729,47.0907,47.0907,2300.0
2013-09-13 12:30:00,51.55,51.55,51.5,51.51,800.0,47.0907,47.0907,47.045,47.0542,800.0
2013-09-13 12:35:00,51.55,51.55,51.41,51.42,800.0,47.0907,47.0907,46.9628,46.9719,800.0
2013-09-13 12:40:00,51.42,51.46,51.39,51.46,2200.0,46.9719,47.0085,46.9445,47.0085,2200.0
2013-09-13 12:45:00,51.49,51.55,51.49,51.55,1200.0,47.0359,47.0907,47.0359,47.0907,1200.0
2013-09-13 12:50:00,51.53,51.58,51.53,51.58,2100.0,47.0724,47.1181,47.0724,47.1181,2100.0
2013-09-13 12:55:00,51.65,51.7,51.65,51.66,1800.0,47.1821,47.2277,47.1821,47.1912,1800.0
2013-09-13 13:00:00,51.59,51.65,51.57,51.59,3000.0,47.1272,47.1821,47.109,47.1272,3000.0
2013-09-13 13:05:00,51.64,51.65,51.63,51.64,1200.0,47.1729,47.1821,47.1638,47.1729,1200.0
2013-09-13 13:10:00,51.59,51.6,51.52,51.52,700.0,47.1272,47.1364,47.0633,47.0633,700.0
2013-09-13 13:15:00,51.52,51.58,51.5,51.54,2500.0,47.0633,47.1181,47.045,47.0816,2500.0
2013-09-13 13:20:00,51.5,51.53,51.44,51.53,3700.0,47.045,47.0724,46.9902,47.0724,3700.0
2013-09-13 13:25:00,51.49,51.59,51.49,51.55,3900.0,47.0359,47.1272,47.0359,47.0907,3900.0
2013-09-13 13:30:00,51.51,51.51,51.5,51.51,800.0,47.0542,47.0542,47.045,47.0542,800.0
2013-09-13 13:35:00,51.51,51.61,51.51,51.58,16200.0,47.0542,47.1455,47.0542,47.1181,16200.0
2013-09-13 13:40:00,51.58,51.67,51.58,51.67,3800.0,47.1181,47.2003,47.1181,47.2003,3800.0
2013-09-13 13:45:00,51.69,51.83,51.66,51.79,7900.0,47.2186,47.3465,47.1912,47.3099,7900.0
2013-09-13 13:50:00,51.8,51.87,51.8,51.85,1300.0,47.3191,47.383,47.3191,47.3648,1300.0
2013-09-13 13:55:00,51.87,51.87,51.83,51.86,1500.0,47.383,47.383,47.3465,47.3739,1500.0
2013-09-13 14:00:00,51.86,51.89,51.86,51.89,1700.0,47.3739,47.4013,47.3739,47.4013,1700.0
2013-09-13 14:05:00,51.92,51.97,51.86,51.97,5400.0,47.4287,47.4744,47.3739,47.4744,5400.0
2013-09-13 14:10:00,51.93,52.09,51.93,52.07,10200.0,47.4378,47.584,47.4378,47.5657,10200.0
2013-09-13 14:15:00,52.09,52.24,52.09,52.24,13100.0,47.584,47.721,47.584,47.721,13100.0
2013-09-13 14:20:00,52.24,52.26,52.19,52.2,3500.0,47.721,47.7393,47.6753,47.6845,3500.0
2013-09-13 14:25:00,52.2,52.38,52.2,52.38,11700.0,47.6845,47.8489,47.6845,47.8489,11700.0
2013-09-13 14:30:00,52.35,52.35,52.29,52.3,5800.0,47.8215,47.8215,47.7667,47.7758,5800.0
2013-09-13 14:35:00,52.31,52.39,52.29,52.36,8400.0,47.785,47.858,47.7667,47.8306,8400.0
2013-09-13 14:40:00,52.36,52.48,52.36,52.45,11200.0,47.8306,47.9403,47.8306,47.9128,11200.0
2013-09-13 14:45:00,52.46,52.55,52.46,52.54,14700.0,47.922,48.0042,47.922,47.9951,14700.0
2013-09-13 14:50:00,52.55,52.63,52.53,52.56,9000.0,48.0042,48.0773,47.9859,48.0133,9000.0
2013-09-13 14:55:00,52.56,52.58,52.53,52.53,11200.0,48.0133,48.0316,47.9859,47.9859,11200.0
2013-09-13 15:00:00,52.54,52.55,52.51,52.54,19000.0,47.9951,48.0042,47.9677,47.9951,19000.0
2013-09-13 15:05:00,52.54,52.54,52.5,52.54,3600.0,47.9951,47.9951,47.9585,47.9951,3600.0
2013-09-13 15:10:00,52.54,52.59,52.52,52.58,6300.0,47.9951,48.0407,47.9768,48.0316,6300.0
2013-09-13 15:15:00,52.56,52.63,52.56,52.62,6800.0,48.0133,48.0773,48.0133,48.0681,6800.0
2013-09-13 15:20:00,52.61,52.65,52.6,52.63,9800.0,48.059,48.0955,48.0499,48.0773,9800.0
2013-09-13 15:25:00,52.63,52.68,52.63,52.66,7800.0,48.0773,48.123,48.0773,48.1047,7800.0
2013-09-13 15:30:00,52.65,52.72,52.64,52.72,16400.0,48.0955,48.1595,48.0864,48.1595,16400.0
2013-09-13 15:35:00,52.72,52.73,52.7,52.72,13200.0,48.1595,48.1686,48.1412,48.1595,13200.0
2013-09-13 15:40:00,52.71,52.74,52.68,52.68,14800.0,48.1504,48.1778,48.123,48.123,14800.0
2013-09-13 15:45:00,52.68,52.7,52.64,52.69,22800.0,48.123,48.1412,48.0864,48.1321,22800.0
2013-09-13 15:50:00,52.69,52.7,52.5,52.51,21800.0,48.1321,48.1412,47.9585,47.9677,21800.0
2013-09-13 15:55:00,52.51,52.59,52.51,52.57,30200.0,47.9677,48.0407,47.9677,48.0225,30200.0
2013-09-16 09:30:00,53.86,54.37,53.65,53.78,78100.0,49.2009,49.6668,49.009,49.1278,78100.0
2013-09-16 09:35:00,53.95,53.95,53.54,53.62,7100.0,49.2831,49.2831,48.9086,48.9816,7100.0
2013-09-16 09:40:00,53.6,53.6,53.06,53.06,17400.0,48.9634,48.9634,48.4701,48.4701,17400.0
2013-09-16 09:45:00,53.2,53.3,53.11,53.19,7300.0,48.598,48.6893,48.5158,48.5888,7300.0
2013-09-16 09:50:00,53.24,53.33,53.14,53.25,6100.0,48.6345,48.7167,48.5432,48.6436,6100.0
2013-09-16 09:55:00,53.24,53.31,53.16,53.18,7100.0,48.6345,48.6985,48.5614,48.5797,7100.0
2013-09-16 10:00:00,53.24,53.29,53.0,53.03,29800.0,48.6345,48.6802,48.4153,48.4427,29800.0
2013-09-16 10:05:00,53.04,53.05,52.91,52.93,47500.0,48.4518,48.4609,48.3331,48.3513,47500.0
2013-09-16 10:10:00,52.92,53.04,52.85,52.87,13100.0,48.3422,48.4518,48.2782,48.2965,13100.0
2013-09-16 10:15:00,52.99,52.99,52.84,52.88,3500.0,48.4061,48.4061,48.2691,48.3057,3500.0
2013-09-16 10:20:00,52.84,52.91,52.75,52.85,9900.0,48.2691,48.3331,48.1869,48.2782,9900.0
2013-09-16 10:25:00,52.85,52.89,52.75,52.79,7000.0,48.2782,48.3148,48.1869,48.2234,7000.0
2013-09-16 10:30:00,52.79,52.85,52.75,52.76,15500.0,48.2234,48.2782,48.1869,48.196,15500.0
2013-09-16 10:35:00,52.76,52.83,52.75,52.77,13100.0,48.196,48.26,48.1869,48.2052,13100.0
2013-09-16 10:40:00,52.77,52.86,52.62,52.65,10200.0,48.2052,48.2874,48.0681,48.0955,10200.0
2013-09-16 10:45:00,52.67,52.69,52.61,52.62,28600.0,48.1138,48.1321,48.059,48.0681,28600.0
2013-09-16 10:50:00,52.61,52.7,52.51,52.55,3600.0,48.059,48.1412,47.9677,48.0042,3600.0
2013-09-16 10:55:00,52.51,52.62,52.45,52.47,4100.0,47.9677,48.0681,47.9128,47.9311,4100.0
2013-09-16 11:00:00,52.5,52.57,52.42,52.42,2500.0,47.9585,48.0225,47.8854,47.8854,2500.0
2013-09-16 11:05:00,52.45,52.52,52.41,52.44,2600.0,47.9128,47.9768,47.8763,47.9037,2600.0
2013-09-16 11:10:00,52.43,52.46,52.38,52.42,4300.0,47.8946,47.922,47.8489,47.8854,4300.0
2013-09-16 11:15:00,52.45,52.49,52.44,52.49,2500.0,47.9128,47.9494,47.9037,47.9494,2500.0
2013-09-16 11:20:00,52.48,52.58,52.42,52.5,4500.0,47.9403,48.0316,47.8854,47.9585,4500.0
2013-09-16 11:25:00,52.51,52.55,52.47,52.51,11400.0,47.9677,48.0042,47.9311,47.9677,11400.0
2013-09-16 11:30:00,52.54,52.54,52.5,52.5,3900.0,47.9951,47.9951,47.9585,47.9585,3900.0
2013-09-16 11:35:00,52.5,52.56,52.5,52.51,7300.0,47.9585,48.0133,47.9585,47.9677,7300.0
2013-09-16 11:40:00,52.54,52.6,52.5,52.52,2900.0,47.9951,48.0499,47.9585,47.9768,2900.0
2013-09-16 11:45:00,52.52,52.53,52.49,52.49,11900.0,47.9768,47.9859,47.9494,47.9494,11900.0
2013-09-16 11:50:00,52.51,52.53,52.49,52.5,2600.0,47.9677,47.9859,47.9494,47.9585,2600.0
2013-09-16 11:55:00,52.49,52.52,52.48,52.5,3200.0,47.9494,47.9768,47.9403,47.9585,3200.0
2013-09-16 12:00:00,52.47,52.51,52.43,52.46,2700.0,47.9311,47.9677,47.8946,47.922,2700.0
2013-09-16 12:05:00,52.53,52.55,52.47,52.49,2300.0,47.9859,48.0042,47.9311,47.9494,2300.0
2013-09-16 12:10:00,52.47,52.55,52.47,52.55,1000.0,47.9311,48.0042,47.9311,48.0042,1000.0
2013-09-16 12:15:00,52.53,52.56,52.5,52.5,1600.0,47.9859,48.0133,47.9585,47.9585,1600.0
2013-09-16 12:20:00,52.5,52.53,52.45,52.47,2400.0,47.9585,47.9859,47.9128,47.9311,2400.0
2013-09-16 12:25:00,52.48,52.56,52.45,52.46,2800.0,47.9403,48.0133,47.9128,47.922,2800.0
2013-09-16 12:30:00,52.49,52.49,52.41,52.48,1600.0,47.9494,47.9494,47.8763,47.9403,1600.0
2013-09-16 12:35:00,52.51,52.52,52.45,52.46,4800.0,47.9677,47.9768,47.9128,47.922,4800.0
2013-09-16 12:40:00,52.45,52.49,52.43,52.49,18700.0,47.9128,47.9494,47.8946,47.9494,18700.0
2013-09-16 12:45:00,52.49,52.53,52.44,52.51,6200.0,47.9494,47.9859,47.9037,47.9677,6200.0
2013-09-16 12:50:00,52.49,52.49,52.47,52.47,900.0,47.9494,47.9494,47.9311,47.9311,900.0
2013-09-16 12:55:00,52.51,52.51,52.46,52.5,6000.0,47.9677,47.9677,47.922,47.9585,6000.0
2013-09-16 13:00:00,52.52,52.58,52.51,52.58,2300.0,47.9768,48.0316,47.9677,48.0316,2300.0
2013-09-16 13:05:00,52.56,52.56,52.5,52.5,2300.0,48.0133,48.0133,47.9585,47.9585,2300.0
2013-09-16 13:10:00,52.5,52.58,52.5,52.55,4000.0,47.9585,48.0316,47.9585,48.0042,4000.0
2013-09-16 13:15:00,52.51,52.53,52.5,52.51,2800.0,47.9677,47.9859,47.9585,47.9677,2800.0
2013-09-16 13:20:00,52.5,52.54,52.45,52.54,2900.0,47.9585,47.9951,47.9128,47.9951,2900.0
2013-09-16 13:25:00,52.56,52.58,52.54,52.54,1500.0,48.0133,48.0316,47.9951,47.9951,1500.0
2013-09-16 13:30:00,52.52,52.52,52.45,52.45,2400.0,47.9768,47.9768,47.9128,47.9128,2400.0
2013-09-16 13:35:00,52.46,52.46,52.38,52.38,2800.0,47.922,47.922,47.8489,47.8489,2800.0
2013-09-16 13:40:00,52.37,52.4,52.25,52.27,2600.0,47.8398,47.8672,47.7301,47.7484,2600.0
2013-09-16 13:45:00,52.29,52.38,52.29,52.32,2200.0,47.7667,47.8489,47.7667,47.7941,2200.0
2013-09-16 13:50:00,52.38,52.38,52.32,52.35,1300.0,47.8489,47.8489,47.7941,47.8215,1300.0
2013-09-16 13:55:00,52.34,52.35,52.3,52.35,3600.0,47.8124,47.8215,47.7758,47.8215,3600.0
2013-09-16 14:00:00,52.29,52.31,52.2,52.2,3400.0,47.7667,47.785,47.6845,47.6845,3400.0
2013-09-16 14:05:00,52.2,52.25,52.2,52.21,2700.0,47.6845,47.7301,47.6845,47.6936,2700.0
2013-09-16 14:10:00,52.2,52.23,52.14,52.14,3600.0,47.6845,47.7119,47.6297,47.6297,3600.0
2013-09-16 14:15:00,52.14,52.32,52.14,52.29,4900.0,47.6297,47.7941,47.6297,47.7667,4900.0
2013-09-16 14:20:00,52.29,52.36,52.27,52.35,6300.0,47.7667,47.8306,47.7484,47.8215,6300.0
2013-09-16 14:25:00,52.35,52.38,52.33,52.35,8500.0,47.8215,47.8489,47.8032,47.8215,8500.0
2013-09-16 14:30:00,52.35,52.38,52.31,52.37,15200.0,47.8215,47.8489,47.785,47.8398,15200.0
2013-09-16 14:35:00,52.37,52.39,52.3,52.36,6800.0,47.8398,47.858,47.7758,47.8306,6800.0
2013-09-16 14:40:00,52.36,52.39,52.33,52.36,7500.0,47.8306,47.858,47.8032,47.8306,7500.0
2013-09-16 14:45:00,52.33,52.44,52.33,52.41,5600.0,47.8032,47.9037,47.8032,47.8763,5600.0
2013-09-16 14:50:00,52.4,52.41,52.32,52.33,3000.0,47.8672,47.8763,47.7941,47.8032,3000.0
2013-09-16 14:55:00,52.34,52.34,52.31,52.32,60000.0,47.8124,47.8124,47.785,47.7941,60000.0
2013-09-16 15:00:00,52.31,52.35,52.31,52.33,4500.0,47.785,47.8215,47.785,47.8032,4500.0
2013-09-16 15:05:00,52.37,52.38,52.33,52.36,9600.0,47.8398,47.8489,47.8032,47.8306,9600.0
2013-09-16 15:10:00,52.37,52.39,52.34,52.34,5400.0,47.8398,47.858,47.8124,47.8124,5400.0
2013-09-16 15:15:00,52.36,52.39,52.33,52.39,10500.0,47.8306,47.858,47.8032,47.858,10500.0
2013-09-16 15:20:00,52.39,52.4,52.34,52.35,7900.0,47.858,47.8672,47.8124,47.8215,7900.0
2013-09-16 15:25:00,52.36,52.41,52.35,52.38,5500.0,47.8306,47.8763,47.8215,47.8489,5500.0
2013-09-16 15:30:00,52.37,52.4,52.34,52.4,14100.0,47.8398,47.8672,47.8124,47.8672,14100.0
2013-09-16 15:35:00,52.38,52.38,52.22,52.26,28800.0,47.8489,47.8489,47.7027,47.7393,28800.0
2013-09-16 15:40:00,52.27,52.27,52.11,52.11,31400.0,47.7484,47.7484,47.6023,47.6023,31400.0
2013-09-16 15:45:00,52.1,52.21,52.1,52.17,8600.0,47.5931,47.6936,47.5931,47.6571,8600.0
2013-09-16 15:50:00,52.17,52.28,52.17,52.25,17400.0,47.6571,47.7576,47.6571,47.7301,17400.0
2013-09-16 15:55:00,52.26,52.35,52.22,52.34,26700.0,47.7393,47.8215,47.7027,47.8124,26700.0
2013-09-17 09:30:00,52.23,52.38,52.23,52.38,14800.0,47.7119,47.8489,47.7119,47.8489,14800.0
2013-09-17 09:35:00,52.44,52.72,52.34,52.72,14300.0,47.9037,48.1595,47.8124,48.1595,14300.0
2013-09-17 09:40:00,52.63,52.64,52.28,52.29,15100.0,48.0773,48.0864,47.7576,47.7667,15100.0
2013-09-17 09:45:00,52.31,52.43,52.31,52.4,7900.0,47.785,47.8946,47.785,47.8672,7900.0
2013-09-17 09:50:00,52.39,52.48,52.32,52.32,7200.0,47.858,47.9403,47.7941,47.7941,7200.0
2013-09-17 09:55:00,52.29,52.33,52.2,52.2,5800.0,47.7667,47.8032,47.6845,47.6845,5800.0
2013-09-17 10:00:00,52.22,52.25,52.18,52.2,8600.0,47.7027,47.7301,47.6662,47.6845,8600.0
2013-09-17 10:05:00,52.18,52.27,52.15,52.18,11000.0,47.6662,47.7484,47.6388,47.6662,11000.0
2013-09-17 10:10:00,52.18,52.21,52.1,52.21,9600.0,47.6662,47.6936,47.5931,47.6936,9600.0
2013-09-17 10:15:00,52.24,52.24,52.15,52.15,7200.0,47.721,47.721,47.6388,47.6388,7200.0
2013-09-17 10:20:00,52.17,52.17,52.11,52.15,4000.0,47.6571,47.6571,47.6023,47.6388,4000.0
2013-09-17 10:25:00,52.11,52.11,52.05,52.07,2700.0,47.6023,47.6023,47.5474,47.5657,2700.0
2013-09-17 10:30:00,52.08,52.15,52.08,52.11,12400.0,47.5749,47.6388,47.5749,47.6023,12400.0
2013-09-17 10:35:00,52.14,52.15,52.05,52.09,7400.0,47.6297,47.6388,47.5474,47.584,7400.0
2013-09-17 10:40:00,52.09,52.09,51.99,52.0,1900.0,47.584,47.584,47.4926,47.5018,1900.0
2013-09-17 10:45:00,51.99,51.99,51.89,51.89,4100.0,47.4926,47.4926,47.4013,47.4013,4100.0
2013-09-17 10:50:00,51.88,51.9,51.82,51.84,5600.0,47.3922,47.4104,47.3373,47.3556,5600.0
2013-09-17 10:55:00,51.86,51.88,51.8,51.86,5100.0,47.3739,47.3922,47.3191,47.3739,5100.0
2013-09-17 11:00:00,51.86,51.88,51.85,51.85,1100.0,47.3739,47.3922,47.3648,47.3648,1100.0
2013-09-17 11:05:00,51.84,51.9,51.83,51.9,3400.0,47.3556,47.4104,47.3465,47.4104,3400.0
2013-09-17 11:10:00,51.86,51.9,51.8,51.83,68000.0,47.3739,47.4104,47.3191,47.3465,68000.0
2013-09-17 11:15:00,51.8,51.93,51.8,51.91,7100.0,47.3191,47.4378,47.3191,47.4196,7100.0
2013-09-17 11:20:00,51.93,51.96,51.86,51.86,2700.0,47.4378,47.4652,47.3739,47.3739,2700.0
2013-09-17 11:25:00,51.88,51.96,51.88,51.94,2700.0,47.3922,47.4652,47.3922,47.447,2700.0
2013-09-17 11:30:00,51.94,51.94,51.85,51.85,1800.0,47.447,47.447,47.3648,47.3648,1800.0
2013-09-17 11:35:00,51.84,51.84,51.74,51.75,3100.0,47.3556,47.3556,47.2643,47.2734,3100.0
2013-09-17 11:40:00,51.76,51.81,51.76,51.76,1900.0,47.2825,47.3282,47.2825,47.2825,1900.0
2013-09-17 11:45:00,51.76,51.76,51.69,51.7,3000.0,47.2825,47.2825,47.2186,47.2277,3000.0
2013-09-17 11:50:00,51.7,51.72,51.61,51.66,3500.0,47.2277,47.246,47.1455,47.1912,3500.0
2013-09-17 11:55:00,51.66,51.76,51.66,51.76,2000.0,47.1912,47.2825,47.1912,47.2825,2000.0
2013-09-17 12:00:00,51.79,51.79,51.73,51.77,2000.0,47.3099,47.3099,47.2551,47.2917,2000.0
2013-09-17 12:05:00,51.73,51.75,51.68,51.7,4200.0,47.2551,47.2734,47.2095,47.2277,4200.0
2013-09-17 12:10:00,51.74,52.0,51.7,51.87,35500.0,47.2643,47.5018,47.2277,47.383,35500.0
2013-09-17 12:15:00,51.87,51.89,51.85,51.87,2600.0,47.383,47.4013,47.3648,47.383,2600.0
2013-09-17 12:20:00,51.81,51.83,51.73,51.74,6700.0,47.3282,47.3465,47.2551,47.2643,6700.0
2013-09-17 12:25:00,51.74,51.85,51.74,51.85,2800.0,47.2643,47.3648,47.2643,47.3648,2800.0
2013-09-17 12:30:00,51.85,51.85,51.81,51.83,2100.0,47.3648,47.3648,47.3282,47.3465,2100.0
2013-09-17 12:35:00,51.79,51.82,51.73,51.73,2200.0,47.3099,47.3373,47.2551,47.2551,2200.0
2013-09-17 12:40:00,51.73,51.75,51.7,51.75,2800.0,47.2551,47.2734,47.2277,47.2734,2800.0
2013-09-17 12:45:00,51.74,51.77,51.74,51.75,2500.0,47.2643,47.2917,47.2643,47.2734,2500.0
2013-09-17 12:50:00,51.74,51.75,51.69,51.69,4200.0,47.2643,47.2734,47.2186,47.2186,4200.0
2013-09-17 12:55:00,51.72,51.75,51.71,51.74,900.0,47.246,47.2734,47.2369,47.2643,900.0
2013-09-17 13:00:00,51.76,51.77,51.74,51.74,1800.0,47.2825,47.2917,47.2643,47.2643,1800.0
2013-09-17 13:05:00,51.74,51.74,51.62,51.64,3400.0,47.2643,47.2643,47.1546,47.1729,3400.0
2013-09-17 13:10:00,51.64,51.64,51.57,51.59,4100.0,47.1729,47.1729,47.109,47.1272,4100.0
2013-09-17 13:15:00,51.59,51.67,51.59,51.66,2200.0,47.1272,47.2003,47.1272,47.1912,2200.0
2013-09-17 13:20:00,51.64,51.65,51.6,51.6,2800.0,47.1729,47.1821,47.1364,47.1364,2800.0
2013-09-17 13:25:00,51.6,51.64,51.56,51.64,5000.0,47.1364,47.1729,47.0998,47.1729,5000.0
2013-09-17 13:30:00,51.67,51.76,51.65,51.76,3200.0,47.2003,47.2825,47.1821,47.2825,3200.0
2013-09-17 13:35:00,51.75,51.81,51.75,51.8,1900.0,47.2734,47.3282,47.2734,47.3191,1900.0
2013-09-17 13:40:00,51.78,51.81,51.74,51.75,29200.0,47.3008,47.3282,47.2643,47.2734,29200.0
2013-09-17 13:45:00,51.75,51.75,51.7,51.7,34100.0,47.2734,47.2734,47.2277,47.2277,34100.0
2013-09-17 13:50:00,51.72,51.74,51.71,51.71,1500.0,47.246,47.2643,47.2369,47.2369,1500.0
2013-09-17 13:55:00,51.72,51.74,51.7,51.72,3900.0,47.246,47.2643,47.2277,47.246,3900.0
2013-09-17 14:00:00,51.73,51.73,51.7,51.73,1500.0,47.2551,47.2551,47.2277,47.2551,1500.0
2013-09-17 14:05:00,51.75,51.76,51.71,51.71,2400.0,47.2734,47.2825,47.2369,47.2369,2400.0
2013-09-17 14:10:00,51.72,51.75,51.67,51.67,6700.0,47.246,47.2734,47.2003,47.2003,6700.0
2013-09-17 14:15:00,51.67,51.68,51.63,51.68,1700.0,47.2003,47.2095,47.1638,47.2095,1700.0
2013-09-17 14:20:00,51.69,51.7,51.68,51.7,2400.0,47.2186,47.2277,47.2095,47.2277,2400.0
2013-09-17 14:25:00,51.74,51.77,51.72,51.76,26700.0,47.2643,47.2917,47.246,47.2825,26700.0
2013-09-17 14:30:00,51.78,51.79,51.75,51.79,2000.0,47.3008,47.3099,47.2734,47.3099,2000.0
2013-09-17 14:35:00,51.8,51.82,51.79,51.81,3000.0,47.3191,47.3373,47.3099,47.3282,3000.0
2013-09-17 14:40:00,51.83,51.83,51.78,51.8,3200.0,47.3465,47.3465,47.3008,47.3191,3200.0
2013-09-17 14:45:00,51.79,51.84,51.79,51.81,5400.0,47.3099,47.3556,47.3099,47.3282,5400.0
2013-09-17 14:50:00,51.82,51.83,51.82,51.82,3500.0,47.3373,47.3465,47.3373,47.3373,3500.0
2013-09-17 14:55:00,51.82,51.89,51.75,51.75,8100.0,47.3373,47.4013,47.2734,47.2734,8100.0
2013-09-17 15:00:00,51.75,51.86,51.75,51.84,5100.0,47.2734,47.3739,47.2734,47.3556,5100.0
2013-09-17 15:05:00,51.86,51.87,51.83,51.87,1100.0,47.3739,47.383,47.3465,47.383,1100.0
2013-09-17 15:10:00,51.87,51.92,51.86,51.92,2600.0,47.383,47.4287,47.3739,47.4287,2600.0
2013-09-17 15:15:00,51.89,51.91,51.88,51.91,12600.0,47.4013,47.4196,47.3922,47.4196,12600.0
2013-09-17 15:20:00,51.92,51.95,51.91,51.95,4400.0,47.4287,47.4561,47.4196,47.4561,4400.0
2013-09-17 15:25:00,51.95,51.97,51.93,51.95,10900.0,47.4561,47.4744,47.4378,47.4561,10900.0
2013-09-17 15:30:00,51.95,51.95,51.84,51.85,9300.0,47.4561,47.4561,47.3556,47.3648,9300.0
2013-09-17 15:35:00,51.84,51.87,51.8,51.82,7000.0,47.3556,47.383,47.3191,47.3373,7000.0
2013-09-17 15:40:00,51.85,51.86,51.78,51.84,9800.0,47.3648,47.3739,47.3008,47.3556,9800.0
2013-09-17 15:45:00,51.86,51.94,51.86,51.94,14300.0,47.3739,47.447,47.3739,47.447,14300.0
2013-09-17 15:50:00,51.94,51.94,51.88,51.9,12700.0,47.447,47.447,47.3922,47.4104,12700.0
2013-09-17 15:55:00,51.9,51.9,51.88,51.9,42100.0,47.4104,47.4104,47.3922,47.4104,42100.0
2013-09-18 09:30:00,51.7,51.98,51.7,51.76,28800.0,47.2277,47.4835,47.2277,47.2825,28800.0
2013-09-18 09:35:00,51.71,51.76,51.68,51.76,700.0,47.2369,47.2825,47.2095,47.2825,700.0
2013-09-18 09:40:00,51.75,51.78,51.48,51.6,4500.0,47.2734,47.3008,47.0268,47.1364,4500.0
2013-09-18 09:45:00,51.59,51.74,51.59,51.69,5800.0,47.1272,47.2643,47.1272,47.2186,5800.0
2013-09-18 09:50:00,51.71,51.73,51.65,51.66,5000.0,47.2369,47.2551,47.1821,47.1912,5000.0
2013-09-18 09:55:00,51.62,51.65,51.57,51.59,7400.0,47.1546,47.1821,47.109,47.1272,7400.0
2013-09-18 10:00:00,51.6,51.72,51.6,51.72,1800.0,47.1364,47.246,47.1364,47.246,1800.0
2013-09-18 10:05:00,51.84,51.91,51.84,51.87,3800.0,47.3556,47.4196,47.3556,47.383,3800.0
2013-09-18 10:10:00,51.85,51.85,51.73,51.76,2200.0,47.3648,47.3648,47.2551,47.2825,2200.0
2013-09-18 10:15:00,51.76,51.86,51.71,51.78,17100.0,47.2825,47.3739,47.2369,47.3008,17100.0
2013-09-18 10:20:00,51.78,51.81,51.63,51.64,14200.0,47.3008,47.3282,47.1638,47.1729,14200.0
2013-09-18 10:25:00,51.64,51.65,51.39,51.41,8100.0,47.1729,47.1821,46.9445,46.9628,8100.0
2013-09-18 10:30:00,51.48,51.63,51.47,51.63,3400.0,47.0268,47.1638,47.0176,47.1638,3400.0
2013-09-18 10:35:00,51.62,51.78,51.61,51.76,3700.0,47.1546,47.3008,47.1455,47.2825,3700.0
2013-09-18 10:40:00,51.8,51.9,51.75,51.75,3700.0,47.3191,47.4104,47.2734,47.2734,3700.0
2013-09-18 10:45:00,51.75,51.75,51.59,51.6,3400.0,47.2734,47.2734,47.1272,47.1364,3400.0
2013-09-18 10:50:00,51.61,51.73,51.61,51.72,4600.0,47.1455,47.2551,47.1455,47.246,4600.0
2013-09-18 10:55:00,51.74,51.79,51.74,51.77,4100.0,47.2643,47.3099,47.2643,47.2917,4100.0
2013-09-18 11:00:00,51.77,51.8,51.74,51.8,4800.0,47.2917,47.3191,47.2643,47.3191,4800.0
2013-09-18 11:05:00,51.81,51.91,51.77,51.91,2400.0,47.3282,47.4196,47.2917,47.4196,2400.0
2013-09-18 11:10:00,51.88,51.89,51.74,51.74,4700.0,47.3922,47.4013,47.2643,47.2643,4700.0
2013-09-18 11:15:00,51.75,51.77,51.73,51.77,29000.0,47.2734,47.2917,47.2551,47.2917,29000.0
2013-09-18 11:20:00,51.77,51.81,51.76,51.81,10100.0,47.2917,47.3282,47.2825,47.3282,10100.0
2013-09-18 11:25:00,51.8,51.9,51.8,51.9,2100.0,47.3191,47.4104,47.3191,47.4104,2100.0
2013-09-18 11:30:00,51.87,51.87,51.8,51.82,3500.0,47.383,47.383,47.3191,47.3373,3500.0
2013-09-18 11:35:00,51.82,51.84,51.78,51.84,2700.0,47.3373,47.3556,47.3008,47.3556,2700.0
2013-09-18 11:40:00,51.85,51.86,51.82,51.85,3100.0,47.3648,47.3739,47.3373,47.3648,3100.0
2013-09-18 11:45:00,51.85,51.9,51.84,51.9,3200.0,47.3648,47.4104,47.3556,47.4104,3200.0
2013-09-18 11:50:00,51.92,51.92,51.82,51.85,4700.0,47.4287,47.4287,47.3373,47.3648,4700.0
2013-09-18 11:55:00,51.84,51.88,51.81,51.88,4200.0,47.3556,47.3922,47.3282,47.3922,4200.0
2013-09-18 12:00:00,51.86,51.86,51.85,51.86,800.0,47.3739,47.3739,47.3648,47.3739,800.0
2013-09-18 12:05:00,51.87,51.91,51.84,51.91,2800.0,47.383,47.4196,47.3556,47.4196,2800.0
2013-09-18 12:10:00,51.92,51.97,51.85,51.85,6100.0,47.4287,47.4744,47.3648,47.3648,6100.0
2013-09-18 12:15:00,51.86,51.94,51.86,51.93,2200.0,47.3739,47.447,47.3739,47.4378,2200.0
2013-09-18 12:20:00,51.95,52.06,51.95,52.03,2400.0,47.4561,47.5566,47.4561,47.5292,2400.0
2013-09-18 12:25:00,52.04,52.06,52.03,52.04,4000.0,47.5383,47.5566,47.5292,47.5383,4000.0
2013-09-18 12:30:00,52.03,52.11,52.0,52.11,2600.0,47.5292,47.6023,47.5018,47.6023,2600.0
2013-09-18 12:35:00,52.09,52.09,52.01,52.05,5500.0,47.584,47.584,47.5109,47.5474,5500.0
2013-09-18 12:40:00,52.07,52.15,52.02,52.12,3700.0,47.5657,47.6388,47.52,47.6114,3700.0
2013-09-18 12:45:00,52.11,52.11,52.04,52.06,3800.0,47.6023,47.6023,47.5383,47.5566,3800.0
2013-09-18 12:50:00,52.08,52.14,52.08,52.13,1900.0,47.5749,47.6297,47.5749,47.6205,1900.0
2013-09-18 12:55:00,52.15,52.17,52.11,52.13,3500.0,47.6388,47.6571,47.6023,47.6205,3500.0
2013-09-18 13:00:00,52.16,52.19,52.14,52.16,22600.0,47.6479,47.6753,47.6297,47.6479,22600.0
2013-09-18 13:05:00,52.17,52.2,52.16,52.19,3200.0,47.6571,47.6845,47.6479,47.6753,3200.0
2013-09-18 13:10:00,52.19,52.22,52.17,52.21,4300.0,47.6753,47.7027,47.6571,47.6936,4300.0
2013-09-18 13:15:00,52.21,52.32,52.21,52.27,4900.0,47.6936,47.7941,47.6936,47.7484,4900.0
2013-09-18 13:20:00,52.27,52.31,52.25,52.29,3600.0,47.7484,47.785,47.7301,47.7667,3600.0
2013-09-18 13:25:00,52.31,52.36,52.31,52.31,4000.0,47.785,47.8306,47.785,47.785,4000.0
2013-09-18 13:30:00,52.3,52.3,52.17,52.17,8400.0,47.7758,47.7758,47.6571,47.6571,8400.0
2013-09-18 13:35:00,52.15,52.15,52.06,52.06,4100.0,47.6388,47.6388,47.5566,47.5566,4100.0
2013-09-18 13:40:00,52.05,52.19,52.05,52.18,3900.0,47.5474,47.6753,47.5474,47.6662,3900.0
2013-09-18 13:45:00,52.15,52.2,52.13,52.2,4700.0,47.6388,47.6845,47.6205,47.6845,4700.0
2013-09-18 13:50:00,52.22,52.29,52.2,52.24,2600.0,47.7027,47.7667,47.6845,47.721,2600.0
2013-09-18 13:55:00,52.26,52.3,52.23,52.26,4300.0,47.7393,47.7758,47.7119,47.7393,4300.0
2013-09-18 14:00:00,52.34,52.87,52.28,52.73,37000.0,47.8124,48.2965,47.7576,48.1686,37000.0
2013-09-18 14:05:00,52.72,52.75,52.56,52.61,24800.0,48.1595,48.1869,48.0133,48.059,24800.0
2013-09-18 14:10:00,52.62,52.86,52.61,52.8,37100.0,48.0681,48.2874,48.059,48.2326,37100.0
2013-09-18 14:15:00,52.78,53.0,52.78,52.97,7600.0,48.2143,48.4153,48.2143,48.3879,7600.0
2013-09-18 14:20:00,53.01,53.17,52.98,53.08,15100.0,48.4244,48.5706,48.397,48.4883,15100.0
2013-09-18 14:25:00,53.13,53.13,52.88,52.88,17900.0,48.534,48.534,48.3057,48.3057,17900.0
2013-09-18 14:30:00,52.9,53.05,52.89,53.01,14800.0,48.3239,48.4609,48.3148,48.4244,14800.0
2013-09-18 14:35:00,52.98,53.05,52.95,53.0,8100.0,48.397,48.4609,48.3696,48.4153,8100.0
2013-09-18 14:40:00,53.05,53.06,52.96,53.01,9200.0,48.4609,48.4701,48.3787,48.4244,9200.0
2013-09-18 14:45:00,52.99,53.04,52.97,53.0,10400.0,48.4061,48.4518,48.3879,48.4153,10400.0
2013-09-18 14:50:00,53.04,53.04,52.99,53.0,20500.0,48.4518,48.4518,48.4061,48.4153,20500.0
2013-09-18 14:55:00,53.03,53.27,52.99,53.27,11100.0,48.4427,48.6619,48.4061,48.6619,11100.0
2013-09-18 15:00:00,53.28,53.32,53.22,53.29,8900.0,48.671,48.7076,48.6162,48.6802,8900.0
2013-09-18 15:05:00,53.3,53.3,53.21,53.25,5900.0,48.6893,48.6893,48.6071,48.6436,5900.0
2013-09-18 15:10:00,53.27,53.35,53.24,53.3,10700.0,48.6619,48.735,48.6345,48.6893,10700.0
2013-09-18 15:15:00,53.32,53.36,53.3,53.32,8800.0,48.7076,48.7441,48.6893,48.7076,8800.0
2013-09-18 15:20:00,53.32,53.37,53.3,53.35,21600.0,48.7076,48.7533,48.6893,48.735,21600.0
2013-09-18 15:25:00,53.35,53.37,53.28,53.29,23200.0,48.735,48.7533,48.671,48.6802,23200.0
2013-09-18 15:30:00,53.3,53.33,53.28,53.29,16500.0,48.6893,48.7167,48.671,48.6802,16500.0
2013-09-18 15:35:00,53.29,53.35,53.23,53.35,20800.0,48.6802,48.735,48.6254,48.735,20800.0
2013-09-18 15:40:00,53.34,53.41,53.31,53.36,35900.0,48.7259,48.7898,48.6985,48.7441,35900.0
2013-09-18 15:45:00,53.35,53.38,53.33,53.34,27900.0,48.735,48.7624,48.7167,48.7259,27900.0
2013-09-18 15:50:00,53.35,53.36,53.19,53.28,48800.0,48.735,48.7441,48.5888,48.671,48800.0
2013-09-18 15:55:00,53.3,53.39,53.28,53.36,42900.0,48.6893,48.7715,48.671,48.7441,42900.0
2013-09-19 09:30:00,53.64,54.0,53.64,54.0,9500.0,48.9999,49.3288,48.9999,49.3288,9500.0
2013-09-19 09:35:00,54.02,54.1,53.92,53.99,2500.0,49.347,49.4201,49.2557,49.3196,2500.0
2013-09-19 09:40:00,54.01,54.11,53.96,54.0,6700.0,49.3379,49.4293,49.2922,49.3288,6700.0
2013-09-19 09:45:00,54.0,54.17,54.0,54.11,7600.0,49.3288,49.4841,49.3288,49.4293,7600.0
2013-09-19 09:50:00,54.11,54.11,53.98,53.99,7000.0,49.4293,49.4293,49.3105,49.3196,7000.0
2013-09-19 09:55:00,53.95,53.97,53.68,53.68,13700.0,49.2831,49.3014,49.0364,49.0364,13700.0
2013-09-19 10:00:00,53.68,53.93,53.61,53.91,41800.0,49.0364,49.2648,48.9725,49.2466,41800.0
2013-09-19 10:05:00,53.85,53.87,53.79,53.79,2200.0,49.1917,49.21,49.1369,49.1369,2200.0
2013-09-19 10:10:00,53.82,53.89,53.79,53.79,18500.0,49.1643,49.2283,49.1369,49.1369,18500.0
2013-09-19 10:15:00,53.75,53.79,53.66,53.72,3400.0,49.1004,49.1369,49.0182,49.073,3400.0
2013-09-19 10:20:00,53.73,53.86,53.73,53.83,14400.0,49.0821,49.2009,49.0821,49.1735,14400.0
2013-09-19 10:25:00,53.8,53.8,53.71,53.75,1800.0,49.1461,49.1461,49.0639,49.1004,1800.0
2013-09-19 10:30:00,53.78,53.83,53.64,53.69,4700.0,49.1278,49.1735,48.9999,49.0456,4700.0
2013-09-19 10:35:00,53.64,53.71,53.58,53.71,8500.0,48.9999,49.0639,48.9451,49.0639,8500.0
2013-09-19 10:40:00,53.66,53.76,53.66,53.76,1100.0,49.0182,49.1095,49.0182,49.1095,1100.0
2013-09-19 10:45:00,53.76,53.77,53.56,53.56,5100.0,49.1095,49.1187,48.9268,48.9268,5100.0
2013-09-19 10:50:00,53.61,53.61,53.52,53.53,8400.0,48.9725,48.9725,48.8903,48.8994,8400.0
2013-09-19 10:55:00,53.55,53.57,53.53,53.57,1100.0,48.9177,48.936,48.8994,48.936,1100.0
2013-09-19 11:00:00,53.53,53.53,53.48,53.52,1200.0,48.8994,48.8994,48.8537,48.8903,1200.0
2013-09-19 11:05:00,53.55,53.58,53.48,53.49,1300.0,48.9177,48.9451,48.8537,48.8629,1300.0
2013-09-19 11:10:00,53.42,53.42,53.37,53.39,9700.0,48.7989,48.7989,48.7533,48.7715,9700.0
2013-09-19 11:15:00,53.42,53.5,53.39,53.5,2400.0,48.7989,48.872,48.7715,48.872,2400.0
2013-09-19 11:20:00,53.52,53.52,53.44,53.44,1900.0,48.8903,48.8903,48.8172,48.8172,1900.0
2013-09-19 11:25:00,53.43,53.43,53.24,53.26,7100.0,48.8081,48.8081,48.6345,48.6528,7100.0
2013-09-19 11:30:00,53.25,53.3,53.14,53.18,5600.0,48.6436,48.6893,48.5432,48.5797,5600.0
2013-09-19 11:35:00,53.25,53.28,53.21,53.21,1300.0,48.6436,48.671,48.6071,48.6071,1300.0
2013-09-19 11:40:00,53.21,53.3,53.17,53.3,7500.0,48.6071,48.6893,48.5706,48.6893,7500.0
2013-09-19 11:45:00,53.3,53.3,53.3,53.3,0.0,48.6893,48.6893,48.6893,48.6893,0.0
2013-09-19 11:50:00,53.29,53.29,53.23,53.24,2100.0,48.6802,48.6802,48.6254,48.6345,2100.0
2013-09-19 11:55:00,53.24,53.24,53.16,53.18,2400.0,48.6345,48.6345,48.5614,48.5797,2400.0
2013-09-19 12:00:00,53.16,53.24,53.16,53.24,2400.0,48.5614,48.6345,48.5614,48.6345,2400.0
2013-09-19 12:05:00,53.24,53.33,53.24,53.33,900.0,48.6345,48.7167,48.6345,48.7167,900.0
2013-09-19 12:10:00,53.33,53.33,53.27,53.28,1700.0,48.7167,48.7167,48.6619,48.671,1700.0
2013-09-19 12:15:00,53.28,53.28,53.14,53.15,4900.0,48.671,48.671,48.5432,48.5523,4900.0
2013-09-19 12:20:00,53.16,53.19,53.15,53.18,3700.0,48.5614,48.5888,48.5523,48.5797,3700.0
2013-09-19 12:25:00,53.12,53.16,53.12,53.16,1400.0,48.5249,48.5614,48.5249,48.5614,1400.0
2013-09-19 12:30:00,53.16,53.23,53.15,53.17,17100.0,48.5614,48.6254,48.5523,48.5706,17100.0
2013-09-19 12:35:00,53.17,53.21,53.11,53.18,8600.0,48.5706,48.6071,48.5158,48.5797,8600.0
2013-09-19 12:40:00,53.16,53.21,53.16,53.19,2400.0,48.5614,48.6071,48.5614,48.5888,2400.0
2013-09-19 12:45:00,53.16,53.17,53.1,53.1,6500.0,48.5614,48.5706,48.5066,48.5066,6500.0
2013-09-19 12:50:00,53.07,53.13,53.07,53.11,1800.0,48.4792,48.534,48.4792,48.5158,1800.0
2013-09-19 12:55:00,53.11,53.17,53.11,53.13,3100.0,48.5158,48.5706,48.5158,48.534,3100.0
2013-09-19 13:00:00,53.15,53.18,53.1,53.1,1200.0,48.5523,48.5797,48.5066,48.5066,1200.0
2013-09-19 13:05:00,53.1,53.1,53.0,53.01,8500.0,48.5066,48.5066,48.4153,48.4244,8500.0
2013-09-19 13:10:00,53.01,53.08,52.99,53.08,2100.0,48.4244,48.4883,48.4061,48.4883,2100.0
2013-09-19 13:15:00,53.08,53.13,53.07,53.12,4800.0,48.4883,48.534,48.4792,48.5249,4800.0
2013-09-19 13:20:00,53.1,53.1,53.06,53.08,2100.0,48.5066,48.5066,48.4701,48.4883,2100.0
2013-09-19 13:25:00,53.05,53.06,53.04,53.04,700.0,48.4609,48.4701,48.4518,48.4518,700.0
2013-09-19 13:30:00,53.03,53.05,53.0,53.05,8500.0,48.4427,48.4609,48.4153,48.4609,8500.0
2013-09-19 13:35:00,53.05,53.07,53.03,53.07,1500.0,48.4609,48.4792,48.4427,48.4792,1500.0
2013-09-19 13:40:00,53.1,53.14,53.07,53.07,1200.0,48.5066,48.5432,48.4792,48.4792,1200.0
2013-09-19 13:45:00,53.06,53.06,53.01,53.02,2800.0,48.4701,48.4701,48.4244,48.4335,2800.0
2013-09-19 13:50:00,53.03,53.05,53.0,53.05,3100.0,48.4427,48.4609,48.4153,48.4609,3100.0
2013-09-19 13:55:00,53.07,53.1,53.03,53.06,3900.0,48.4792,48.5066,48.4427,48.4701,3900.0
2013-09-19 14:00:00,53.05,53.05,53.0,53.03,4700.0,48.4609,48.4609,48.4153,48.4427,4700.0
2013-09-19 14:05:00,53.02,53.07,53.02,53.06,3000.0,48.4335,48.4792,48.4335,48.4701,3000.0
2013-09-19 14:10:00,53.07,53.19,53.07,53.17,3600.0,48.4792,48.5888,48.4792,48.5706,3600.0
2013-09-19 14:15:00,53.16,53.18,53.11,53.16,3600.0,48.5614,48.5797,48.5158,48.5614,3600.0
2013-09-19 14:20:00,53.15,53.18,53.15,53.17,1100.0,48.5523,48.5797,48.5523,48.5706,1100.0
2013-09-19 14:25:00,53.19,53.3,53.19,53.29,4600.0,48.5888,48.6893,48.5888,48.6802,4600.0
2013-09-19 14:30:00,53.26,53.26,53.14,53.14,24700.0,48.6528,48.6528,48.5432,48.5432,24700.0
2013-09-19 14:35:00,53.14,53.18,53.13,53.18,3000.0,48.5432,48.5797,48.534,48.5797,3000.0
2013-09-19 14:40:00,53.16,53.22,53.12,53.16,5000.0,48.5614,48.6162,48.5249,48.5614,5000.0
2013-09-19 14:45:00,53.14,53.16,53.08,53.08,9000.0,48.5432,48.5614,48.4883,48.4883,9000.0
2013-09-19 14:50:00,53.08,53.08,53.0,53.0,6200.0,48.4883,48.4883,48.4153,48.4153,6200.0
2013-09-19 14:55:00,53.0,53.01,52.94,52.96,8200.0,48.4153,48.4244,48.3605,48.3787,8200.0
2013-09-19 15:00:00,52.96,53.01,52.96,53.0,5700.0,48.3787,48.4244,48.3787,48.4153,5700.0
2013-09-19 15:05:00,53.0,53.01,52.99,52.99,12500.0,48.4153,48.4244,48.4061,48.4061,12500.0
2013-09-19 15:10:00,52.99,53.01,52.94,53.01,14000.0,48.4061,48.4244,48.3605,48.4244,14000.0
2013-09-19 15:15:00,53.0,53.02,52.99,53.0,7300.0,48.4153,48.4335,48.4061,48.4153,7300.0
2013-09-19 15:20:00,53.02,53.03,53.0,53.0,6500.0,48.4335,48.4427,48.4153,48.4153,6500.0
2013-09-19 15:25:00,53.0,53.03,52.96,53.03,8100.0,48.4153,48.4427,48.3787,48.4427,8100.0
2013-09-19 15:30:00,53.01,53.03,52.96,53.03,23800.0,48.4244,48.4427,48.3787,48.4427,23800.0
2013-09-19 15:35:00,53.03,53.09,53.03,53.08,12000.0,48.4427,48.4975,48.4427,48.4883,12000.0
2013-09-19 15:40:00,53.08,53.08,52.99,52.99,17100.0,48.4883,48.4883,48.4061,48.4061,17100.0
2013-09-19 15:45:00,53.0,53.04,52.93,52.98,43900.0,48.4153,48.4518,48.3513,48.397,43900.0
2013-09-19 15:50:00,52.99,53.01,52.9,52.91,20400.0,48.4061,48.4244,48.3239,48.3331,20400.0
2013-09-19 15:55:00,52.91,52.97,52.86,52.93,29100.0,48.3331,48.3879,48.2874,48.3513,29100.0
2013-09-20 09:30:00,52.97,53.18,52.97,53.14,123600.0,48.3879,48.5797,48.3879,48.5432,123600.0
2013-09-20 09:35:00,53.13,53.35,53.13,53.35,1400.0,48.534,48.735,48.534,48.735,1400.0
2013-09-20 09:40:00,53.34,53.39,53.29,53.35,3300.0,48.7259,48.7715,48.6802,48.735,3300.0
2013-09-20 09:45:00,53.31,53.31,53.0,53.02,19100.0,48.6985,48.6985,48.4153,48.4335,19100.0
2013-09-20 09:50:00,53.02,53.03,52.9,52.94,3500.0,48.4335,48.4427,48.3239,48.3605,3500.0
2013-09-20 09:55:00,52.88,52.88,52.71,52.74,3000.0,48.3057,48.3057,48.1504,48.1778,3000.0
2013-09-20 10:00:00,52.75,52.81,52.69,52.81,3200.0,48.1869,48.2417,48.1321,48.2417,3200.0
2013-09-20 10:05:00,52.74,52.88,52.7,52.88,2800.0,48.1778,48.3057,48.1412,48.3057,2800.0
2013-09-20 10:10:00,52.88,52.88,52.6,52.67,7000.0,48.3057,48.3057,48.0499,48.1138,7000.0
2013-09-20 10:15:00,52.73,52.76,52.68,52.76,1800.0,48.1686,48.196,48.123,48.196,1800.0
2013-09-20 10:20:00,52.79,52.79,52.67,52.74,1400.0,48.2234,48.2234,48.1138,48.1778,1400.0
2013-09-20 10:25:00,52.76,52.76,52.66,52.66,2500.0,48.196,48.196,48.1047,48.1047,2500.0
2013-09-20 10:30:00,52.64,52.72,52.61,52.72,1100.0,48.0864,48.1595,48.059,48.1595,1100.0
2013-09-20 10:35:00,52.71,52.74,52.67,52.74,2600.0,48.1504,48.1778,48.1138,48.1778,2600.0
2013-09-20 10:40:00,52.73,52.73,52.69,52.71,1700.0,48.1686,48.1686,48.1321,48.1504,1700.0
2013-09-20 10:45:00,52.72,52.81,52.66,52.81,3400.0,48.1595,48.2417,48.1047,48.2417,3400.0
2013-09-20 10:50:00,52.81,52.82,52.76,52.76,1900.0,48.2417,48.2508,48.196,48.196,1900.0
2013-09-20 10:55:00,52.75,52.75,52.61,52.65,1300.0,48.1869,48.1869,48.059,48.0955,1300.0
2013-09-20 11:00:00,52.66,52.66,52.58,52.58,1800.0,48.1047,48.1047,48.0316,48.0316,1800.0
2013-09-20 11:05:00,52.59,52.63,52.52,52.54,1600.0,48.0407,48.0773,47.9768,47.9951,1600.0
2013-09-20 11:10:00,52.51,52.51,52.42,52.42,900.0,47.9677,47.9677,47.8854,47.8854,900.0
2013-09-20 11:15:00,52.48,52.53,52.45,52.53,4100.0,47.9403,47.9859,47.9128,47.9859,4100.0
2013-09-20 11:20:00,52.54,52.54,52.4,52.4,2800.0,47.9951,47.9951,47.8672,47.8672,2800.0
2013-09-20 11:25:00,52.33,52.37,52.29,52.37,1900.0,47.8032,47.8398,47.7667,47.8398,1900.0
2013-09-20 11:30:00,52.41,52.47,52.41,52.47,700.0,47.8763,47.9311,47.8763,47.9311,700.0
2013-09-20 11:35:00,52.46,52.52,52.41,52.45,3600.0,47.922,47.9768,47.8763,47.9128,3600.0
2013-09-20 11:40:00,52.46,52.47,52.43,52.43,1700.0,47.922,47.9311,47.8946,47.8946,1700.0
2013-09-20 11:45:00,52.4,52.46,52.4,52.46,1200.0,47.8672,47.922,47.8672,47.922,1200.0
2013-09-20 11:50:00,52.45,52.45,52.41,52.45,2800.0,47.9128,47.9128,47.8763,47.9128,2800.0
2013-09-20 11:55:00,52.44,52.44,52.2,52.2,2800.0,47.9037,47.9037,47.6845,47.6845,2800.0
2013-09-20 12:00:00,52.17,52.2,52.1,52.13,2200.0,47.6571,47.6845,47.5931,47.6205,2200.0
2013-09-20 12:05:00,52.12,52.27,52.12,52.22,3300.0,47.6114,47.7484,47.6114,47.7027,3300.0
2013-09-20 12:10:00,52.25,52.34,52.25,52.34,1600.0,47.7301,47.8124,47.7301,47.8124,1600.0
2013-09-20 12:15:00,52.31,52.31,52.26,52.28,4100.0,47.785,47.785,47.7393,47.7576,4100.0
2013-09-20 12:20:00,52.29,52.3,52.21,52.21,1200.0,47.7667,47.7758,47.6936,47.6936,1200.0
2013-09-20 12:25:00,52.23,52.33,52.23,52.24,3000.0,47.7119,47.8032,47.7119,47.721,3000.0
2013-09-20 12:30:00,52.25,52.25,52.11,52.15,1300.0,47.7301,47.7301,47.6023,47.6388,1300.0
2013-09-20 12:35:00,52.16,52.28,52.15,52.2,1900.0,47.6479,47.7576,47.6388,47.6845,1900.0
2013-09-20 12:40:00,52.23,52.32,52.19,52.32,2200.0,47.7119,47.7941,47.6753,47.7941,2200.0
2013-09-20 12:45:00,52.29,52.48,52.29,52.44,4600.0,47.7667,47.9403,47.7667,47.9037,4600.0
2013-09-20 12:50:00,52.43,52.43,52.23,52.23,3100.0,47.8946,47.8946,47.7119,47.7119,3100.0
2013-09-20 12:55:00,52.27,52.38,52.27,52.35,1200.0,47.7484,47.8489,47.7484,47.8215,1200.0
2013-09-20 13:00:00,52.38,52.4,52.34,52.35,2400.0,47.8489,47.8672,47.8124,47.8215,2400.0
2013-09-20 13:05:00,52.32,52.32,52.27,52.27,2100.0,47.7941,47.7941,47.7484,47.7484,2100.0
2013-09-20 13:10:00,52.25,52.27,52.18,52.18,2000.0,47.7301,47.7484,47.6662,47.6662,2000.0
2013-09-20 13:15:00,52.22,52.22,52.1,52.16,3000.0,47.7027,47.7027,47.5931,47.6479,3000.0
2013-09-20 13:20:00,52.12,52.17,52.11,52.14,1900.0,47.6114,47.6571,47.6023,47.6297,1900.0
2013-09-20 13:25:00,52.12,52.25,52.09,52.16,4800.0,47.6114,47.7301,47.584,47.6479,4800.0
2013-09-20 13:30:00,52.19,52.19,52.16,52.16,2000.0,47.6753,47.6753,47.6479,47.6479,2000.0
2013-09-20 13:35:00,52.18,52.18,52.11,52.11,2600.0,47.6662,47.6662,47.6023,47.6023,2600.0
2013-09-20 13:40:00,52.12,52.14,52.05,52.07,2200.0,47.6114,47.6297,47.5474,47.5657,2200.0
2013-09-20 13:45:00,52.1,52.22,52.1,52.22,2100.0,47.5931,47.7027,47.5931,47.7027,2100.0
2013-09-20 13:50:00,52.26,52.26,52.21,52.21,1300.0,47.7393,47.7393,47.6936,47.6936,1300.0
2013-09-20 13:55:00,52.21,52.22,52.14,52.14,2400.0,47.6936,47.7027,47.6297,47.6297,2400.0
2013-09-20 14:00:00,52.11,52.11,52.07,52.08,1100.0,47.6023,47.6023,47.5657,47.5749,1100.0
2013-09-20 14:05:00,52.1,52.11,52.04,52.04,2900.0,47.5931,47.6023,47.5383,47.5383,2900.0
2013-09-20 14:10:00,52.08,52.14,52.08,52.12,1200.0,47.5749,47.6297,47.5749,47.6114,1200.0
2013-09-20 14:15:00,52.12,52.16,52.05,52.08,17900.0,47.6114,47.6479,47.5474,47.5749,17900.0
2013-09-20 14:20:00,52.05,52.19,52.05,52.18,16300.0,47.5474,47.6753,47.5474,47.6662,16300.0
2013-09-20 14:25:00,52.23,52.26,52.19,52.19,6900.0,47.7119,47.7393,47.6753,47.6753,6900.0
2013-09-20 14:30:00,52.22,52.28,52.22,52.27,2400.0,47.7027,47.7576,47.7027,47.7484,2400.0
2013-09-20 14:35:00,52.27,52.27,52.09,52.09,2100.0,47.7484,47.7484,47.584,47.584,2100.0
2013-09-20 14:40:00,52.13,52.22,52.13,52.17,2000.0,47.6205,47.7027,47.6205,47.6571,2000.0
2013-09-20 14:45:00,52.14,52.24,52.14,52.23,2700.0,47.6297,47.721,47.6297,47.7119,2700.0
2013-09-20 14:50:00,52.24,52.24,52.13,52.18,2300.0,47.721,47.721,47.6205,47.6662,2300.0
2013-09-20 14:55:00,52.14,52.2,52.14,52.18,2800.0,47.6297,47.6845,47.6297,47.6662,2800.0
2013-09-20 15:00:00,52.2,52.31,52.2,52.27,3600.0,47.6845,47.785,47.6845,47.7484,3600.0
2013-09-20 15:05:00,52.27,52.31,52.24,52.24,5700.0,47.7484,47.785,47.721,47.721,5700.0
2013-09-20 15:10:00,52.22,52.22,52.11,52.14,1800.0,47.7027,47.7027,47.6023,47.6297,1800.0
2013-09-20 15:15:00,52.12,52.21,52.12,52.16,3500.0,47.6114,47.6936,47.6114,47.6479,3500.0
2013-09-20 15:20:00,52.17,52.17,52.1,52.1,9200.0,47.6571,47.6571,47.5931,47.5931,9200.0
2013-09-20 15:25:00,52.12,52.16,52.07,52.07,6500.0,47.6114,47.6479,47.5657,47.5657,6500.0
2013-09-20 15:30:00,52.08,52.11,51.99,51.99,8800.0,47.5749,47.6023,47.4926,47.4926,8800.0
2013-09-20 15:35:00,52.03,52.19,52.03,52.18,14600.0,47.5292,47.6753,47.5292,47.6662,14600.0
2013-09-20 15:40:00,52.19,52.33,52.18,52.31,14900.0,47.6753,47.8032,47.6662,47.785,14900.0
2013-09-20 15:45:00,52.28,52.3,52.01,52.08,30800.0,47.7576,47.7758,47.5109,47.5749,30800.0
2013-09-20 15:50:00,52.08,52.21,52.05,52.18,20200.0,47.5749,47.6936,47.5474,47.6662,20200.0
2013-09-20 15:55:00,52.19,52.19,51.99,52.03,88300.0,47.6753,47.6753,47.4926,47.5292,88300.0
2013-09-23 09:30:00,51.64,51.9,51.64,51.86,10200.0,47.1729,47.4104,47.1729,47.3739,10200.0
2013-09-23 09:35:00,51.84,51.88,51.55,51.55,7700.0,47.3556,47.3922,47.0907,47.0907,7700.0
2013-09-23 09:40:00,51.6,51.76,51.43,51.52,5900.0,47.1364,47.2825,46.9811,47.0633,5900.0
2013-09-23 09:45:00,51.55,51.63,51.55,51.6,2600.0,47.0907,47.1638,47.0907,47.1364,2600.0
2013-09-23 09:50:00,51.59,51.7,51.55,51.61,3200.0,47.1272,47.2277,47.0907,47.1455,3200.0
2013-09-23 09:55:00,51.66,51.66,51.52,51.56,1700.0,47.1912,47.1912,47.0633,47.0998,1700.0
2013-09-23 10:00:00,51.6,51.7,51.6,51.7,2600.0,47.1364,47.2277,47.1364,47.2277,2600.0
2013-09-23 10:05:00,51.79,51.83,51.69,51.69,4900.0,47.3099,47.3465,47.2186,47.2186,4900.0
2013-09-23 10:10:00,51.69,51.69,51.64,51.66,2100.0,47.2186,47.2186,47.1729,47.1912,2100.0
2013-09-23 10:15:00,51.65,51.65,51.5,51.57,11100.0,47.1821,47.1821,47.045,47.109,11100.0
2013-09-23 10:20:00,51.55,51.63,51.5,51.51,3500.0,47.0907,47.1638,47.045,47.0542,3500.0
2013-09-23 10:25:00,51.54,51.55,51.36,51.41,13000.0,47.0816,47.0907,46.9171,46.9628,13000.0
2013-09-23 10:30:00,51.38,51.56,51.38,51.55,12800.0,46.9354,47.0998,46.9354,47.0907,12800.0
2013-09-23 10:35:00,51.59,51.64,51.48,51.51,3900.0,47.1272,47.1729,47.0268,47.0542,3900.0
2013-09-23 10:40:00,51.51,51.57,51.46,51.56,9000.0,47.0542,47.109,47.0085,47.0998,9000.0
2013-09-23 10:45:00,51.6,51.63,51.56,51.56,3200.0,47.1364,47.1638,47.0998,47.0998,3200.0
2013-09-23 10:50:00,51.58,51.58,51.44,51.44,2500.0,47.1181,47.1181,46.9902,46.9902,2500.0
2013-09-23 10:55:00,51.42,51.46,51.36,51.37,4800.0,46.9719,47.0085,46.9171,46.9263,4800.0
2013-09-23 11:00:00,51.4,51.53,51.38,51.48,10900.0,46.9537,47.0724,46.9354,47.0268,10900.0
2013-09-23 11:05:00,51.45,51.45,51.38,51.41,4500.0,46.9994,46.9994,46.9354,46.9628,4500.0
2013-09-23 11:10:00,51.44,51.49,51.32,51.35,3700.0,46.9902,47.0359,46.8806,46.908,3700.0
2013-09-23 11:15:00,51.32,51.4,51.28,51.3,9000.0,46.8806,46.9537,46.8441,46.8623,9000.0
2013-09-23 11:20:00,51.37,51.37,51.21,51.22,3900.0,46.9263,46.9263,46.7801,46.7892,3900.0
2013-09-23 11:25:00,51.25,51.39,51.24,51.39,6200.0,46.8167,46.9445,46.8075,46.9445,6200.0
2013-09-23 11:30:00,51.39,51.46,51.38,51.38,2100.0,46.9445,47.0085,46.9354,46.9354,2100.0
2013-09-23 11:35:00,51.42,51.48,51.35,51.48,6900.0,46.9719,47.0268,46.908,47.0268,6900.0
2013-09-23 11:40:00,51.47,51.49,51.43,51.43,2800.0,47.0176,47.0359,46.9811,46.9811,2800.0
2013-09-23 11:45:00,51.4,51.4,51.29,51.39,2600.0,46.9537,46.9537,46.8532,46.9445,2600.0
2013-09-23 11:50:00,51.39,51.5,51.35,51.45,7000.0,46.9445,47.045,46.908,46.9994,7000.0
2013-09-23 11:55:00,51.5,51.5,51.3,51.36,6200.0,47.045,47.045,46.8623,46.9171,6200.0
2013-09-23 12:00:00,51.33,51.38,51.29,51.36,2700.0,46.8897,46.9354,46.8532,46.9171,2700.0
2013-09-23 12:05:00,51.36,51.36,51.25,51.26,3400.0,46.9171,46.9171,46.8167,46.8258,3400.0
2013-09-23 12:10:00,51.26,51.33,51.24,51.24,3500.0,46.8258,46.8897,46.8075,46.8075,3500.0
2013-09-23 12:15:00,51.21,51.26,51.21,51.25,2200.0,46.7801,46.8258,46.7801,46.8167,2200.0
2013-09-23 12:20:00,51.21,51.29,51.21,51.29,3800.0,46.7801,46.8532,46.7801,46.8532,3800.0
2013-09-23 12:25:00,51.3,51.3,51.25,51.28,1900.0,46.8623,46.8623,46.8167,46.8441,1900.0
2013-09-23 12:30:00,51.26,51.28,51.18,51.18,3100.0,46.8258,46.8441,46.7527,46.7527,3100.0
2013-09-23 12:35:00,51.19,51.19,51.12,51.16,3200.0,46.7618,46.7618,46.6979,46.7344,3200.0
2013-09-23 12:40:00,51.15,51.2,51.11,51.11,4100.0,46.7253,46.771,46.6888,46.6888,4100.0
2013-09-23 12:45:00,51.1,51.12,51.08,51.08,2100.0,46.6796,46.6979,46.6614,46.6614,2100.0
2013-09-23 12:50:00,51.08,51.14,51.08,51.11,3400.0,46.6614,46.7162,46.6614,46.6888,3400.0
2013-09-23 12:55:00,51.11,51.17,51.11,51.17,1500.0,46.6888,46.7436,46.6888,46.7436,1500.0
2013-09-23 13:00:00,51.16,51.2,51.16,51.17,2100.0,46.7344,46.771,46.7344,46.7436,2100.0
2013-09-23 13:05:00,51.2,51.24,51.2,51.24,1200.0,46.771,46.8075,46.771,46.8075,1200.0
2013-09-23 13:10:00,51.23,51.29,51.1,51.1,3600.0,46.7984,46.8532,46.6796,46.6796,3600.0
2013-09-23 13:15:00,51.1,51.15,51.1,51.15,2500.0,46.6796,46.7253,46.6796,46.7253,2500.0
2013-09-23 13:20:00,51.14,51.16,51.12,51.12,4800.0,46.7162,46.7344,46.6979,46.6979,4800.0
2013-09-23 13:25:00,51.12,51.22,51.11,51.17,3100.0,46.6979,46.7892,46.6888,46.7436,3100.0
2013-09-23 13:30:00,51.2,51.21,51.1,51.1,1800.0,46.771,46.7801,46.6796,46.6796,1800.0
2013-09-23 13:35:00,51.11,51.12,51.07,51.1,4100.0,46.6888,46.6979,46.6522,46.6796,4100.0
2013-09-23 13:40:00,51.11,51.16,51.11,51.16,4400.0,46.6888,46.7344,46.6888,46.7344,4400.0
2013-09-23 13:45:00,51.16,51.18,51.13,51.16,3800.0,46.7344,46.7527,46.707,46.7344,3800.0
2013-09-23 13:50:00,51.22,51.33,51.22,51.33,3800.0,46.7892,46.8897,46.7892,46.8897,3800.0
2013-09-23 13:55:00,51.32,51.32,51.26,51.26,2500.0,46.8806,46.8806,46.8258,46.8258,2500.0
2013-09-23 14:00:00,51.3,51.31,51.25,51.27,2000.0,46.8623,46.8715,46.8167,46.8349,2000.0
2013-09-23 14:05:00,51.28,51.28,51.24,51.24,2000.0,46.8441,46.8441,46.8075,46.8075,2000.0
2013-09-23 14:10:00,51.24,51.29,51.24,51.28,2100.0,46.8075,46.8532,46.8075,46.8441,2100.0
2013-09-23 14:15:00,51.3,51.31,51.29,51.3,2200.0,46.8623,46.8715,46.8532,46.8623,2200.0
2013-09-23 14:20:00,51.29,51.32,51.2,51.2,5200.0,46.8532,46.8806,46.771,46.771,5200.0
2013-09-23 14:25:00,51.18,51.18,51.04,51.07,5400.0,46.7527,46.7527,46.6248,46.6522,5400.0
2013-09-23 14:30:00,51.08,51.1,51.05,51.1,3300.0,46.6614,46.6796,46.634,46.6796,3300.0
2013-09-23 14:35:00,51.09,51.1,51.07,51.1,3500.0,46.6705,46.6796,46.6522,46.6796,3500.0
2013-09-23 14:40:00,51.08,51.1,51.07,51.08,2000.0,46.6614,46.6796,46.6522,46.6614,2000.0
2013-09-23 14:45:00,51.08,51.1,51.07,51.1,3900.0,46.6614,46.6796,46.6522,46.6796,3900.0
2013-09-23 14:50:00,51.1,51.15,51.1,51.15,2500.0,46.6796,46.7253,46.6796,46.7253,2500.0
2013-09-23 14:55:00,51.17,51.17,51.11,51.11,2900.0,46.7436,46.7436,46.6888,46.6888,2900.0
2013-09-23 15:00:00,51.12,51.12,51.06,51.09,3100.0,46.6979,46.6979,46.6431,46.6705,3100.0
2013-09-23 15:05:00,51.09,51.12,51.09,51.11,2800.0,46.6705,46.6979,46.6705,46.6888,2800.0
2013-09-23 15:10:00,51.13,51.15,51.07,51.08,3400.0,46.707,46.7253,46.6522,46.6614,3400.0
2013-09-23 15:15:00,51.07,51.2,51.07,51.16,4900.0,46.6522,46.771,46.6522,46.7344,4900.0
2013-09-23 15:20:00,51.13,51.13,51.03,51.08,8200.0,46.707,46.707,46.6157,46.6614,8200.0
2013-09-23 15:25:00,51.07,51.07,51.0,51.01,4000.0,46.6522,46.6522,46.5883,46.5974,4000.0
2013-09-23 15:30:00,51.01,51.07,50.99,51.04,10600.0,46.5974,46.6522,46.5791,46.6248,10600.0
2013-09-23 15:35:00,51.03,51.15,51.03,51.15,8000.0,46.6157,46.7253,46.6157,46.7253,8000.0
2013-09-23 15:40:00,51.16,51.16,51.09,51.15,11300.0,46.7344,46.7344,46.6705,46.7253,11300.0
2013-09-23 15:45:00,51.15,51.15,51.07,51.07,18000.0,46.7253,46.7253,46.6522,46.6522,18000.0
2013-09-23 15:50:00,51.08,51.2,51.07,51.2,15000.0,46.6614,46.771,46.6522,46.771,15000.0
2013-09-23 15:55:00,51.18,51.19,51.1,51.13,18500.0,46.7527,46.7618,46.6796,46.707,18500.0
2013-09-24 09:30:00,51.25,51.42,51.05,51.14,10300.0,46.8167,46.9719,46.634,46.7162,10300.0
2013-09-24 09:35:00,51.11,51.29,51.08,51.13,3800.0,46.6888,46.8532,46.6614,46.707,3800.0
2013-09-24 09:40:00,51.09,51.09,50.8,50.8,2100.0,46.6705,46.6705,46.4056,46.4056,2100.0
2013-09-24 09:45:00,50.7,50.89,50.7,50.79,5100.0,46.3142,46.4878,46.3142,46.3964,5100.0
2013-09-24 09:50:00,50.73,50.78,50.62,50.76,6300.0,46.3416,46.3873,46.2412,46.369,6300.0
2013-09-24 09:55:00,50.78,50.9,50.67,50.9,6600.0,46.3873,46.4969,46.2868,46.4969,6600.0
2013-09-24 10:00:00,50.86,50.86,50.76,50.77,700.0,46.4604,46.4604,46.369,46.3782,700.0
2013-09-24 10:05:00,50.79,50.8,50.74,50.78,2900.0,46.3964,46.4056,46.3508,46.3873,2900.0
2013-09-24 10:10:00,50.84,50.91,50.83,50.87,1800.0,46.4421,46.5061,46.433,46.4695,1800.0
2013-09-24 10:15:00,50.98,50.99,50.98,50.99,300.0,46.57,46.5791,46.57,46.5791,300.0
2013-09-24 10:20:00,50.99,51.23,50.97,51.18,5100.0,46.5791,46.7984,46.5609,46.7527,5100.0
2013-09-24 10:25:00,51.16,51.23,51.15,51.19,3100.0,46.7344,46.7984,46.7253,46.7618,3100.0
2013-09-24 10:30:00,51.3,51.34,51.2,51.27,5000.0,46.8623,46.8989,46.771,46.8349,5000.0
2013-09-24 10:35:00,51.29,51.44,51.29,51.44,3700.0,46.8532,46.9902,46.8532,46.9902,3700.0
2013-09-24 10:40:00,51.44,51.65,51.41,51.64,14100.0,46.9902,47.1821,46.9628,47.1729,14100.0
2013-09-24 10:45:00,51.64,51.71,51.59,51.7,14300.0,47.1729,47.2369,47.1272,47.2277,14300.0
2013-09-24 10:50:00,51.7,51.8,51.66,51.76,9300.0,47.2277,47.3191,47.1912,47.2825,9300.0
2013-09-24 10:55:00,51.74,51.84,51.69,51.69,5700.0,47.2643,47.3556,47.2186,47.2186,5700.0
2013-09-24 11:00:00,51.7,51.94,51.7,51.94,3300.0,47.2277,47.447,47.2277,47.447,3300.0
2013-09-24 11:05:00,51.88,52.02,51.88,51.95,7300.0,47.3922,47.52,47.3922,47.4561,7300.0
2013-09-24 11:10:00,51.96,52.11,51.95,52.11,2000.0,47.4652,47.6023,47.4561,47.6023,2000.0
2013-09-24 11:15:00,52.12,52.12,52.01,52.06,3700.0,47.6114,47.6114,47.5109,47.5566,3700.0
2013-09-24 11:20:00,52.07,52.07,51.94,51.94,4100.0,47.5657,47.5657,47.447,47.447,4100.0
2013-09-24 11:25:00,51.98,51.98,51.89,51.94,2100.0,47.4835,47.4835,47.4013,47.447,2100.0
2013-09-24 11:30:00,51.93,52.02,51.93,51.97,2500.0,47.4378,47.52,47.4378,47.4744,2500.0
2013-09-24 11:35:00,51.97,51.98,51.95,51.98,1900.0,47.4744,47.4835,47.4561,47.4835,1900.0
2013-09-24 11:40:00,51.98,52.03,51.95,52.02,3400.0,47.4835,47.5292,47.4561,47.52,3400.0
2013-09-24 11:45:00,52.02,52.04,51.98,51.98,1900.0,47.52,47.5383,47.4835,47.4835,1900.0
2013-09-24 11:50:00,51.98,52.13,51.98,52.13,3800.0,47.4835,47.6205,47.4835,47.6205,3800.0
2013-09-24 11:55:00,52.13,52.16,52.08,52.08,1700.0,47.6205,47.6479,47.5749,47.5749,1700.0
2013-09-24 12:00:00,52.09,52.09,51.98,51.98,3700.0,47.584,47.584,47.4835,47.4835,3700.0
2013-09-24 12:05:00,52.02,52.02,51.98,52.0,2000.0,47.52,47.52,47.4835,47.5018,2000.0
2013-09-24 12:10:00,52.0,52.05,51.98,51.98,2000.0,47.5018,47.5474,47.4835,47.4835,2000.0
2013-09-24 12:15:00,51.98,52.03,51.98,52.0,1600.0,47.4835,47.5292,47.4835,47.5018,1600.0
2013-09-24 12:20:00,51.99,52.04,51.99,52.03,1500.0,47.4926,47.5383,47.4926,47.5292,1500.0
2013-09-24 12:25:00,52.07,52.16,52.07,52.15,1600.0,47.5657,47.6479,47.5657,47.6388,1600.0
2013-09-24 12:30:00,52.15,52.17,51.97,52.01,9000.0,47.6388,47.6571,47.4744,47.5109,9000.0
2013-09-24 12:35:00,52.03,52.1,52.03,52.07,1800.0,47.5292,47.5931,47.5292,47.5657,1800.0
2013-09-24 12:40:00,52.06,52.13,52.06,52.11,2100.0,47.5566,47.6205,47.5566,47.6023,2100.0
2013-09-24 12:45:00,52.17,52.17,52.12,52.12,800.0,47.6571,47.6571,47.6114,47.6114,800.0
2013-09-24 12:50:00,52.09,52.09,51.94,52.0,3800.0,47.584,47.584,47.447,47.5018,3800.0
2013-09-24 12:55:00,52.03,52.03,51.99,51.99,1800.0,47.5292,47.5292,47.4926,47.4926,1800.0
2013-09-24 13:00:00,52.0,52.08,52.0,52.08,2900.0,47.5018,47.5749,47.5018,47.5749,2900.0
2013-09-24 13:05:00,52.1,52.12,52.08,52.1,3500.0,47.5931,47.6114,47.5749,47.5931,3500.0
2013-09-24 13:10:00,52.1,52.14,52.09,52.13,1600.0,47.5931,47.6297,47.584,47.6205,1600.0
2013-09-24 13:15:00,52.14,52.14,52.05,52.05,2500.0,47.6297,47.6297,47.5474,47.5474,2500.0
2013-09-24 13:20:00,52.08,52.08,52.03,52.04,2200.0,47.5749,47.5749,47.5292,47.5383,2200.0
2013-09-24 13:25:00,52.04,52.14,52.04,52.14,5100.0,47.5383,47.6297,47.5383,47.6297,5100.0
2013-09-24 13:30:00,52.14,52.18,52.13,52.13,3400.0,47.6297,47.6662,47.6205,47.6205,3400.0
2013-09-24 13:35:00,52.11,52.11,52.06,52.08,2000.0,47.6023,47.6023,47.5566,47.5749,2000.0
2013-09-24 13:40:00,52.07,52.07,52.03,52.05,900.0,47.5657,47.5657,47.5292,47.5474,900.0
2013-09-24 13:45:00,52.06,52.08,52.02,52.03,2800.0,47.5566,47.5749,47.52,47.5292,2800.0
2013-09-24 13:50:00,52.05,52.05,51.99,52.05,2500.0,47.5474,47.5474,47.4926,47.5474,2500.0
2013-09-24 13:55:00,52.02,52.05,51.94,51.95,4500.0,47.52,47.5474,47.447,47.4561,4500.0
2013-09-24 14:00:00,51.94,52.0,51.94,51.97,1500.0,47.447,47.5018,47.447,47.4744,1500.0
2013-09-24 14:05:00,51.96,51.96,51.87,51.93,1200.0,47.4652,47.4652,47.383,47.4378,1200.0
2013-09-24 14:10:00,51.92,51.92,51.87,51.87,2700.0,47.4287,47.4287,47.383,47.383,2700.0
2013-09-24 14:15:00,51.87,51.89,51.82,51.82,2500.0,47.383,47.4013,47.3373,47.3373,2500.0
2013-09-24 14:20:00,51.82,51.85,51.7,51.7,5400.0,47.3373,47.3648,47.2277,47.2277,5400.0
2013-09-24 14:25:00,51.72,51.72,51.56,51.6,6500.0,47.246,47.246,47.0998,47.1364,6500.0
2013-09-24 14:30:00,51.6,51.69,51.6,51.69,1600.0,47.1364,47.2186,47.1364,47.2186,1600.0
2013-09-24 14:35:00,51.68,51.68,51.58,51.61,5600.0,47.2095,47.2095,47.1181,47.1455,5600.0
2013-09-24 14:40:00,51.62,51.65,51.6,51.61,5200.0,47.1546,47.1821,47.1364,47.1455,5200.0
2013-09-24 14:45:00,51.63,51.68,51.62,51.66,4800.0,47.1638,47.2095,47.1546,47.1912,4800.0
2013-09-24 14:50:00,51.64,51.66,51.59,51.66,3000.0,47.1729,47.1912,47.1272,47.1912,3000.0
2013-09-24 14:55:00,51.66,51.7,51.6,51.6,2200.0,47.1912,47.2277,47.1364,47.1364,2200.0
2013-09-24 15:00:00,51.6,51.63,51.58,51.61,6500.0,47.1364,47.1638,47.1181,47.1455,6500.0
2013-09-24 15:05:00,51.61,51.69,51.57,51.68,4500.0,47.1455,47.2186,47.109,47.2095,4500.0
2013-09-24 15:10:00,51.66,51.77,51.65,51.77,3700.0,47.1912,47.2917,47.1821,47.2917,3700.0
2013-09-24 15:15:00,51.75,51.87,51.75,51.79,7500.0,47.2734,47.383,47.2734,47.3099,7500.0
2013-09-24 15:20:00,51.78,51.82,51.77,51.78,4100.0,47.3008,47.3373,47.2917,47.3008,4100.0
2013-09-24 15:25:00,51.75,51.75,51.64,51.66,3900.0,47.2734,47.2734,47.1729,47.1912,3900.0
2013-09-24 15:30:00,51.67,51.68,51.64,51.66,5700.0,47.2003,47.2095,47.1729,47.1912,5700.0
2013-09-24 15:35:00,51.66,51.66,51.51,51.56,13000.0,47.1912,47.1912,47.0542,47.0998,13000.0
2013-09-24 15:40:00,51.56,51.61,51.51,51.55,7800.0,47.0998,47.1455,47.0542,47.0907,7800.0
2013-09-24 15:45:00,51.54,51.54,51.48,51.5,21000.0,47.0816,47.0816,47.0268,47.045,21000.0
2013-09-24 15:50:00,51.5,51.54,51.48,51.54,19900.0,47.045,47.0816,47.0268,47.0816,19900.0
2013-09-24 15:55:00,51.53,51.58,51.48,51.57,32600.0,47.0724,47.1181,47.0268,47.109,32600.0
2013-09-25 09:30:00,51.72,51.78,51.59,51.63,5600.0,47.246,47.3008,47.1272,47.1638,5600.0
2013-09-25 09:35:00,51.61,51.61,51.51,51.51,500.0,47.1455,47.1455,47.0542,47.0542,500.0
2013-09-25 09:40:00,51.47,51.47,51.47,51.47,100.0,47.0176,47.0176,47.0176,47.0176,100.0
2013-09-25 09:45:00,51.38,51.38,51.31,51.38,2800.0,46.9354,46.9354,46.8715,46.9354,2800.0
2013-09-25 09:50:00,51.37,51.37,51.28,51.35,2000.0,46.9263,46.9263,46.8441,46.908,2000.0
2013-09-25 09:55:00,51.38,51.39,51.31,51.31,800.0,46.9354,46.9445,46.8715,46.8715,800.0
2013-09-25 10:00:00,51.3,51.61,51.3,51.57,1400.0,46.8623,47.1455,46.8623,47.109,1400.0
2013-09-25 10:05:00,51.53,51.74,51.53,51.66,9300.0,47.0724,47.2643,47.0724,47.1912,9300.0
2013-09-25 10:10:00,51.6,51.62,51.59,51.6,400.0,47.1364,47.1546,47.1272,47.1364,400.0
2013-09-25 10:15:00,51.64,51.7,51.64,51.68,800.0,47.1729,47.2277,47.1729,47.2095,800.0
2013-09-25 10:20:00,51.7,51.85,51.7,51.81,1000.0,47.2277,47.3648,47.2277,47.3282,1000.0
2013-09-25 10:25:00,51.78,51.87,51.78,51.85,500.0,47.3008,47.383,47.3008,47.3648,500.0
2013-09-25 10:30:00,51.87,51.87,51.78,51.87,3400.0,47.383,47.383,47.3008,47.383,3400.0
2013-09-25 10:35:00,51.93,51.99,51.88,51.99,12900.0,47.4378,47.4926,47.3922,47.4926,12900.0
2013-09-25 10:40:00,51.96,52.07,51.96,52.07,4700.0,47.4652,47.5657,47.4652,47.5657,4700.0
2013-09-25 10:45:00,52.03,52.03,51.99,52.0,700.0,47.5292,47.5292,47.4926,47.5018,700.0
2013-09-25 10:50:00,51.94,52.01,51.94,52.01,1000.0,47.447,47.5109,47.447,47.5109,1000.0
2013-09-25 10:55:00,51.96,51.97,51.92,51.92,1400.0,47.4652,47.4744,47.4287,47.4287,1400.0
2013-09-25 11:00:00,51.93,51.93,51.76,51.78,2600.0,47.4378,47.4378,47.2825,47.3008,2600.0
2013-09-25 11:05:00,51.79,51.83,51.75,51.83,1600.0,47.3099,47.3465,47.2734,47.3465,1600.0
2013-09-25 11:10:00,51.9,51.93,51.89,51.93,6500.0,47.4104,47.4378,47.4013,47.4378,6500.0
2013-09-25 11:15:00,51.94,52.2,51.94,52.15,7100.0,47.447,47.6845,47.447,47.6388,7100.0
2013-09-25 11:20:00,52.11,52.19,52.05,52.15,39400.0,47.6023,47.6753,47.5474,47.6388,39400.0
2013-09-25 11:25:00,52.16,52.44,52.16,52.4,9100.0,47.6479,47.9037,47.6479,47.8672,9100.0
2013-09-25 11:30:00,52.4,52.54,52.4,52.47,11100.0,47.8672,47.9951,47.8672,47.9311,11100.0
2013-09-25 11:35:00,52.44,52.6,52.43,52.47,10400.0,47.9037,48.0499,47.8946,47.9311,10400.0
2013-09-25 11:40:00,52.5,52.61,52.48,52.61,8400.0,47.9585,48.059,47.9403,48.059,8400.0
2013-09-25 11:45:00,52.61,52.75,52.61,52.75,6800.0,48.059,48.1869,48.059,48.1869,6800.0
2013-09-25 11:50:00,52.75,52.75,52.58,52.69,7200.0,48.1869,48.1869,48.0316,48.1321,7200.0
2013-09-25 11:55:00,52.69,52.87,52.69,52.87,27800.0,48.1321,48.2965,48.1321,48.2965,27800.0
2013-09-25 12:00:00,52.8,52.87,52.44,52.45,6600.0,48.2326,48.2965,47.9037,47.9128,6600.0
2013-09-25 12:05:00,52.5,52.66,52.48,52.53,5100.0,47.9585,48.1047,47.9403,47.9859,5100.0
2013-09-25 12:10:00,52.5,52.53,52.47,52.53,1200.0,47.9585,47.9859,47.9311,47.9859,1200.0
2013-09-25 12:15:00,52.56,52.56,52.56,52.56,800.0,48.0133,48.0133,48.0133,48.0133,800.0
2013-09-25 12:20:00,52.52,52.52,52.34,52.37,2100.0,47.9768,47.9768,47.8124,47.8398,2100.0
2013-09-25 12:25:00,52.37,52.4,52.33,52.37,1000.0,47.8398,47.8672,47.8032,47.8398,1000.0
2013-09-25 12:30:00,52.41,52.48,52.37,52.44,2600.0,47.8763,47.9403,47.8398,47.9037,2600.0
2013-09-25 12:35:00,52.42,52.42,52.38,52.38,1600.0,47.8854,47.8854,47.8489,47.8489,1600.0
2013-09-25 12:40:00,52.36,52.36,52.3,52.32,1200.0,47.8306,47.8306,47.7758,47.7941,1200.0
2013-09-25 12:45:00,52.34,52.44,52.34,52.41,2400.0,47.8124,47.9037,47.8124,47.8763,2400.0
2013-09-25 12:50:00,52.45,52.45,52.36,52.36,1000.0,47.9128,47.9128,47.8306,47.8306,1000.0
2013-09-25 12:55:00,52.37,52.43,52.36,52.39,2800.0,47.8398,47.8946,47.8306,47.858,2800.0
2013-09-25 13:00:00,52.46,52.47,52.45,52.47,1200.0,47.922,47.9311,47.9128,47.9311,1200.0
2013-09-25 13:05:00,52.48,52.54,52.48,52.48,1800.0,47.9403,47.9951,47.9403,47.9403,1800.0
2013-09-25 13:10:00,52.48,52.49,52.48,52.48,1000.0,47.9403,47.9494,47.9403,47.9403,1000.0
2013-09-25 13:15:00,52.5,52.5,52.42,52.42,1600.0,47.9585,47.9585,47.8854,47.8854,1600.0
2013-09-25 13:20:00,52.42,52.42,52.42,52.42,0.0,47.8854,47.8854,47.8854,47.8854,0.0
2013-09-25 13:25:00,52.37,52.39,52.33,52.34,3700.0,47.8398,47.858,47.8032,47.8124,3700.0
2013-09-25 13:30:00,52.28,52.3,52.16,52.3,4500.0,47.7576,47.7758,47.6479,47.7758,4500.0
2013-09-25 13:35:00,52.27,52.31,52.23,52.24,5800.0,47.7484,47.785,47.7119,47.721,5800.0
2013-09-25 13:40:00,52.27,52.27,52.16,52.19,1200.0,47.7484,47.7484,47.6479,47.6753,1200.0
2013-09-25 13:45:00,52.15,52.24,52.15,52.22,4800.0,47.6388,47.721,47.6388,47.7027,4800.0
2013-09-25 13:50:00,52.27,52.31,52.2,52.29,8600.0,47.7484,47.785,47.6845,47.7667,8600.0
2013-09-25 13:55:00,52.31,52.35,52.3,52.34,2500.0,47.785,47.8215,47.7758,47.8124,2500.0
2013-09-25 14:00:00,52.3,52.31,52.27,52.27,1500.0,47.7758,47.785,47.7484,47.7484,1500.0
2013-09-25 14:05:00,52.28,52.28,52.17,52.27,4800.0,47.7576,47.7576,47.6571,47.7484,4800.0
2013-09-25 14:10:00,52.25,52.32,52.23,52.31,5500.0,47.7301,47.7941,47.7119,47.785,5500.0
2013-09-25 14:15:00,52.32,52.51,52.31,52.42,6300.0,47.7941,47.9677,47.785,47.8854,6300.0
2013-09-25 14:20:00,52.4,52.4,52.36,52.37,3100.0,47.8672,47.8672,47.8306,47.8398,3100.0
2013-09-25 14:25:00,52.35,52.37,52.35,52.36,900.0,47.8215,47.8398,47.8215,47.8306,900.0
2013-09-25 14:30:00,52.31,52.33,52.27,52.29,4800.0,47.785,47.8032,47.7484,47.7667,4800.0
2013-09-25 14:35:00,52.25,52.33,52.25,52.29,12800.0,47.7301,47.8032,47.7301,47.7667,12800.0
2013-09-25 14:40:00,52.32,52.37,52.3,52.33,4000.0,47.7941,47.8398,47.7758,47.8032,4000.0
2013-09-25 14:45:00,52.33,52.36,52.27,52.29,4800.0,47.8032,47.8306,47.7484,47.7667,4800.0
2013-09-25 14:50:00,52.27,52.3,52.26,52.3,3400.0,47.7484,47.7758,47.7393,47.7758,3400.0
2013-09-25 14:55:00,52.29,52.32,52.25,52.27,5900.0,47.7667,47.7941,47.7301,47.7484,5900.0
2013-09-25 15:00:00,52.29,52.3,52.26,52.29,5100.0,47.7667,47.7758,47.7393,47.7667,5100.0
2013-09-25 15:05:00,52.29,52.35,52.28,52.35,6600.0,47.7667,47.8215,47.7576,47.8215,6600.0
2013-09-25 15:10:00,52.36,52.41,52.29,52.3,4500.0,47.8306,47.8763,47.7667,47.7758,4500.0
2013-09-25 15:15:00,52.3,52.3,52.25,52.27,10000.0,47.7758,47.7758,47.7301,47.7484,10000.0
2013-09-25 15:20:00,52.25,52.25,52.18,52.23,6800.0,47.7301,47.7301,47.6662,47.7119,6800.0
2013-09-25 15:25:00,52.23,52.28,52.2,52.28,12500.0,47.7119,47.7576,47.6845,47.7576,12500.0
2013-09-25 15:30:00,52.25,52.29,52.24,52.27,12200.0,47.7301,47.7667,47.721,47.7484,12200.0
2013-09-25 15:35:00,52.29,52.32,52.25,52.25,10500.0,47.7667,47.7941,47.7301,47.7301,10500.0
2013-09-25 15:40:00,52.27,52.32,52.26,52.31,9600.0,47.7484,47.7941,47.7393,47.785,9600.0
2013-09-25 15:45:00,52.3,52.33,52.24,52.24,10900.0,47.7758,47.8032,47.721,47.721,10900.0
2013-09-25 15:50:00,52.24,52.34,52.22,52.29,21200.0,47.721,47.8124,47.7027,47.7667,21200.0
2013-09-25 15:55:00,52.28,52.29,52.14,52.2,50000.0,47.7576,47.7667,47.6297,47.6845,50000.0
2013-09-26 09:30:00,52.27,52.47,52.16,52.21,4500.0,47.7484,47.9311,47.6479,47.6936,4500.0
2013-09-26 09:35:00,52.24,52.33,52.16,52.29,2100.0,47.721,47.8032,47.6479,47.7667,2100.0
2013-09-26 09:40:00,52.4,52.4,52.24,52.24,1900.0,47.8672,47.8672,47.721,47.721,1900.0
2013-09-26 09:45:00,52.22,52.22,52.12,52.22,2800.0,47.7027,47.7027,47.6114,47.7027,2800.0
2013-09-26 09:50:00,52.19,52.24,52.08,52.17,16300.0,47.6753,47.721,47.5749,47.6571,16300.0
2013-09-26 09:55:00,52.21,52.38,52.2,52.37,3400.0,47.6936,47.8489,47.6845,47.8398,3400.0
2013-09-26 10:00:00,52.38,52.61,52.22,52.61,17700.0,47.8489,48.059,47.7027,48.059,17700.0
2013-09-26 10:05:00,52.63,52.71,52.63,52.66,1900.0,48.0773,48.1504,48.0773,48.1047,1900.0
2013-09-26 10:10:00,52.65,52.66,52.42,52.42,3300.0,48.0955,48.1047,47.8854,47.8854,3300.0
2013-09-26 10:15:00,52.39,52.45,52.39,52.45,1100.0,47.858,47.9128,47.858,47.9128,1100.0
2013-09-26 10:20:00,52.41,52.41,52.24,52.25,1400.0,47.8763,47.8763,47.721,47.7301,1400.0
2013-09-26 10:25:00,52.18,52.27,52.18,52.23,2200.0,47.6662,47.7484,47.6662,47.7119,2200.0
2013-09-26 10:30:00,52.23,52.23,52.03,52.04,2400.0,47.7119,47.7119,47.5292,47.5383,2400.0
2013-09-26 10:35:00,52.01,52.04,51.92,52.01,6000.0,47.5109,47.5383,47.4287,47.5109,6000.0
2013-09-26 10:40:00,52.02,52.05,51.95,51.95,3100.0,47.52,47.5474,47.4561,47.4561,3100.0
2013-09-26 10:45:00,51.94,51.94,51.72,51.8,4400.0,47.447,47.447,47.246,47.3191,4400.0
2013-09-26 10:50:00,51.77,51.77,51.76,51.76,900.0,47.2917,47.2917,47.2825,47.2825,900.0
2013-09-26 10:55:00,51.72,51.74,51.64,51.74,1600.0,47.246,47.2643,47.1729,47.2643,1600.0
2013-09-26 11:00:00,51.7,51.73,51.67,51.73,1100.0,47.2277,47.2551,47.2003,47.2551,1100.0
2013-09-26 11:05:00,51.68,51.74,51.58,51.74,4300.0,47.2095,47.2643,47.1181,47.2643,4300.0
2013-09-26 11:10:00,51.71,51.71,51.61,51.63,1600.0,47.2369,47.2369,47.1455,47.1638,1600.0
2013-09-26 11:15:00,51.63,51.63,51.59,51.6,1300.0,47.1638,47.1638,47.1272,47.1364,1300.0
2013-09-26 11:20:00,51.57,51.62,51.54,51.57,1200.0,47.109,47.1546,47.0816,47.109,1200.0
2013-09-26 11:25:00,51.61,51.61,51.55,51.56,1900.0,47.1455,47.1455,47.0907,47.0998,1900.0
2013-09-26 11:30:00,51.56,51.59,51.52,51.56,1200.0,47.0998,47.1272,47.0633,47.0998,1200.0
2013-09-26 11:35:00,51.56,51.58,51.53,51.53,1400.0,47.0998,47.1181,47.0724,47.0724,1400.0
2013-09-26 11:40:00,51.52,51.53,51.46,51.49,2400.0,47.0633,47.0724,47.0085,47.0359,2400.0
2013-09-26 11:45:00,51.5,51.55,51.46,51.47,4300.0,47.045,47.0907,47.0085,47.0176,4300.0
2013-09-26 11:50:00,51.47,51.51,51.45,51.51,1000.0,47.0176,47.0542,46.9994,47.0542,1000.0
2013-09-26 11:55:00,51.52,51.59,51.52,51.57,1800.0,47.0633,47.1272,47.0633,47.109,1800.0
2013-09-26 12:00:00,51.56,51.58,51.52,51.52,1100.0,47.0998,47.1181,47.0633,47.0633,1100.0
2013-09-26 12:05:00,51.48,51.5,51.45,51.49,2800.0,47.0268,47.045,46.9994,47.0359,2800.0
2013-09-26 12:10:00,51.5,51.58,51.48,51.58,3300.0,47.045,47.1181,47.0268,47.1181,3300.0
2013-09-26 12:15:00,51.53,51.54,51.47,51.48,2600.0,47.0724,47.0816,47.0176,47.0268,2600.0
2013-09-26 12:20:00,51.5,51.65,51.49,51.65,7300.0,47.045,47.1821,47.0359,47.1821,7300.0
2013-09-26 12:25:00,51.68,51.79,51.68,51.73,2500.0,47.2095,47.3099,47.2095,47.2551,2500.0
2013-09-26 12:30:00,51.77,51.81,51.77,51.81,400.0,47.2917,47.3282,47.2917,47.3282,400.0
2013-09-26 12:35:00,51.8,51.83,51.79,51.82,1400.0,47.3191,47.3465,47.3099,47.3373,1400.0
2013-09-26 12:40:00,51.82,51.92,51.82,51.92,2700.0,47.3373,47.4287,47.3373,47.4287,2700.0
2013-09-26 12:45:00,51.92,51.92,51.87,51.89,1200.0,47.4287,47.4287,47.383,47.4013,1200.0
2013-09-26 12:50:00,51.89,51.89,51.85,51.85,3200.0,47.4013,47.4013,47.3648,47.3648,3200.0
2013-09-26 12:55:00,51.85,51.85,51.83,51.85,1200.0,47.3648,47.3648,47.3465,47.3648,1200.0
2013-09-26 13:00:00,51.86,51.86,51.81,51.81,2000.0,47.3739,47.3739,47.3282,47.3282,2000.0
2013-09-26 13:05:00,51.81,51.86,51.8,51.86,1000.0,47.3282,47.3739,47.3191,47.3739,1000.0
2013-09-26 13:10:00,51.84,51.89,51.83,51.89,700.0,47.3556,47.4013,47.3465,47.4013,700.0
2013-09-26 13:15:00,51.86,51.86,51.85,51.85,1000.0,47.3739,47.3739,47.3648,47.3648,1000.0
2013-09-26 13:20:00,51.84,51.84,51.76,51.76,1400.0,47.3556,47.3556,47.2825,47.2825,1400.0
2013-09-26 13:25:00,51.73,51.8,51.73,51.8,1600.0,47.2551,47.3191,47.2551,47.3191,1600.0
2013-09-26 13:30:00,51.82,51.82,51.74,51.74,1900.0,47.3373,47.3373,47.2643,47.2643,1900.0
2013-09-26 13:35:00,51.73,51.73,51.68,51.68,1100.0,47.2551,47.2551,47.2095,47.2095,1100.0
2013-09-26 13:40:00,51.67,51.74,51.66,51.67,2700.0,47.2003,47.2643,47.1912,47.2003,2700.0
2013-09-26 13:45:00,51.68,51.72,51.68,51.71,700.0,47.2095,47.246,47.2095,47.2369,700.0
2013-09-26 13:50:00,51.7,51.71,51.7,51.71,800.0,47.2277,47.2369,47.2277,47.2369,800.0
2013-09-26 13:55:00,51.73,51.75,51.72,51.72,1200.0,47.2551,47.2734,47.246,47.246,1200.0
2013-09-26 14:00:00,51.71,51.73,51.64,51.64,1500.0,47.2369,47.2551,47.1729,47.1729,1500.0
2013-09-26 14:05:00,51.61,51.64,51.56,51.61,2800.0,47.1455,47.1729,47.0998,47.1455,2800.0
2013-09-26 14:10:00,51.59,51.64,51.57,51.59,2000.0,47.1272,47.1729,47.109,47.1272,2000.0
2013-09-26 14:15:00,51.6,51.6,51.54,51.54,1500.0,47.1364,47.1364,47.0816,47.0816,1500.0
2013-09-26 14:20:00,51.52,51.57,51.5,51.56,3600.0,47.0633,47.109,47.045,47.0998,3600.0
2013-09-26 14:25:00,51.56,51.57,51.55,51.55,700.0,47.0998,47.109,47.0907,47.0907,700.0
2013-09-26 14:30:00,51.55,51.55,51.48,51.51,1900.0,47.0907,47.0907,47.0268,47.0542,1900.0
2013-09-26 14:35:00,51.47,51.51,51.45,51.5,1200.0,47.0176,47.0542,46.9994,47.045,1200.0
2013-09-26 14:40:00,51.52,51.52,51.39,51.52,4400.0,47.0633,47.0633,46.9445,47.0633,4400.0
2013-09-26 14:45:00,51.5,51.51,51.44,51.44,7900.0,47.045,47.0542,46.9902,46.9902,7900.0
2013-09-26 14:50:00,51.47,51.56,51.47,51.52,1500.0,47.0176,47.0998,47.0176,47.0633,1500.0
2013-09-26 14:55:00,51.52,51.58,51.52,51.56,1600.0,47.0633,47.1181,47.0633,47.0998,1600.0
2013-09-26 15:00:00,51.53,51.56,51.51,51.52,3600.0,47.0724,47.0998,47.0542,47.0633,3600.0
2013-09-26 15:05:00,51.5,51.59,51.49,51.57,5800.0,47.045,47.1272,47.0359,47.109,5800.0
2013-09-26 15:10:00,51.56,51.58,51.49,51.51,3000.0,47.0998,47.1181,47.0359,47.0542,3000.0
2013-09-26 15:15:00,51.51,51.55,51.5,51.54,2200.0,47.0542,47.0907,47.045,47.0816,2200.0
2013-09-26 15:20:00,51.52,51.58,51.51,51.57,2300.0,47.0633,47.1181,47.0542,47.109,2300.0
2013-09-26 15:25:00,51.59,51.61,51.59,51.6,2800.0,47.1272,47.1455,47.1272,47.1364,2800.0
2013-09-26 15:30:00,51.61,51.7,51.59,51.69,5800.0,47.1455,47.2277,47.1272,47.2186,5800.0
2013-09-26 15:35:00,51.69,51.8,51.67,51.8,8000.0,47.2186,47.3191,47.2003,47.3191,8000.0
2013-09-26 15:40:00,51.82,51.87,51.81,51.87,7200.0,47.3373,47.383,47.3282,47.383,7200.0
2013-09-26 15:45:00,51.89,51.99,51.88,51.97,25300.0,47.4013,47.4926,47.3922,47.4744,25300.0
2013-09-26 15:50:00,51.97,52.03,51.9,52.0,36800.0,47.4744,47.5292,47.4104,47.5018,36800.0
2013-09-26 15:55:00,52.01,52.1,51.99,52.06,36300.0,47.5109,47.5931,47.4926,47.5566,36300.0
2013-09-27 09:30:00,51.73,51.73,51.57,51.59,4100.0,47.2551,47.2551,47.109,47.1272,4100.0
2013-09-27 09:35:00,51.67,51.67,51.53,51.53,2300.0,47.2003,47.2003,47.0724,47.0724,2300.0
2013-09-27 09:40:00,51.51,51.69,51.4,51.52,9200.0,47.0542,47.2186,46.9537,47.0633,9200.0
2013-09-27 09:45:00,51.52,51.56,51.43,51.52,2500.0,47.0633,47.0998,46.9811,47.0633,2500.0
2013-09-27 09:50:00,51.5,51.5,51.33,51.34,3000.0,47.045,47.045,46.8897,46.8989,3000.0
2013-09-27 09:55:00,51.32,51.33,51.25,51.31,1200.0,46.8806,46.8897,46.8167,46.8715,1200.0
2013-09-27 10:00:00,51.3,51.35,51.25,51.28,2100.0,46.8623,46.908,46.8167,46.8441,2100.0
2013-09-27 10:05:00,51.36,51.46,51.33,51.46,2400.0,46.9171,47.0085,46.8897,47.0085,2400.0
2013-09-27 10:10:00,51.5,51.51,51.38,51.46,1600.0,47.045,47.0542,46.9354,47.0085,1600.0
2013-09-27 10:15:00,51.56,51.57,51.31,51.32,2700.0,47.0998,47.109,46.8715,46.8806,2700.0
2013-09-27 10:20:00,51.31,51.39,51.31,51.38,500.0,46.8715,46.9445,46.8715,46.9354,500.0
2013-09-27 10:25:00,51.38,51.41,51.3,51.41,1100.0,46.9354,46.9628,46.8623,46.9628,1100.0
2013-09-27 10:30:00,51.43,51.55,51.42,51.42,3200.0,46.9811,47.0907,46.9719,46.9719,3200.0
2013-09-27 10:35:00,51.58,51.65,51.58,51.65,8400.0,47.1181,47.1821,47.1181,47.1821,8400.0
2013-09-27 10:40:00,51.62,51.71,51.6,51.66,3000.0,47.1546,47.2369,47.1364,47.1912,3000.0
2013-09-27 10:45:00,51.66,51.68,51.61,51.64,3200.0,47.1912,47.2095,47.1455,47.1729,3200.0
2013-09-27 10:50:00,51.64,51.66,51.59,51.61,9800.0,47.1729,47.1912,47.1272,47.1455,9800.0
2013-09-27 10:55:00,51.61,51.65,51.58,51.58,7800.0,47.1455,47.1821,47.1181,47.1181,7800.0
2013-09-27 11:00:00,51.62,51.62,51.53,51.53,1100.0,47.1546,47.1546,47.0724,47.0724,1100.0
2013-09-27 11:05:00,51.53,51.53,51.46,51.47,1600.0,47.0724,47.0724,47.0085,47.0176,1600.0
2013-09-27 11:10:00,51.48,51.5,51.43,51.45,3600.0,47.0268,47.045,46.9811,46.9994,3600.0
2013-09-27 11:15:00,51.45,51.45,51.35,51.38,2200.0,46.9994,46.9994,46.908,46.9354,2200.0
2013-09-27 11:20:00,51.4,51.43,51.37,51.38,2800.0,46.9537,46.9811,46.9263,46.9354,2800.0
2013-09-27 11:25:00,51.39,51.48,51.39,51.47,1100.0,46.9445,47.0268,46.9445,47.0176,1100.0
2013-09-27 11:30:00,51.49,51.49,51.43,51.49,1800.0,47.0359,47.0359,46.9811,47.0359,1800.0
2013-09-27 11:35:00,51.51,51.65,51.47,51.59,2900.0,47.0542,47.1821,47.0176,47.1272,2900.0
2013-09-27 11:40:00,51.54,51.56,51.5,51.5,2200.0,47.0816,47.0998,47.045,47.045,2200.0
2013-09-27 11:45:00,51.45,51.48,51.43,51.48,1400.0,46.9994,47.0268,46.9811,47.0268,1400.0
2013-09-27 11:50:00,51.43,51.45,51.39,51.42,2200.0,46.9811,46.9994,46.9445,46.9719,2200.0
2013-09-27 11:55:00,51.39,51.42,51.34,51.34,3300.0,46.9445,46.9719,46.8989,46.8989,3300.0
2013-09-27 12:00:00,51.37,51.37,51.33,51.36,1200.0,46.9263,46.9263,46.8897,46.9171,1200.0
2013-09-27 12:05:00,51.35,51.35,51.31,51.31,700.0,46.908,46.908,46.8715,46.8715,700.0
2013-09-27 12:10:00,51.31,51.36,51.3,51.34,1200.0,46.8715,46.9171,46.8623,46.8989,1200.0
2013-09-27 12:15:00,51.37,51.44,51.37,51.44,1200.0,46.9263,46.9902,46.9263,46.9902,1200.0
2013-09-27 12:20:00,51.44,51.48,51.43,51.46,1500.0,46.9902,47.0268,46.9811,47.0085,1500.0
2013-09-27 12:25:00,51.49,51.49,51.44,51.44,1000.0,47.0359,47.0359,46.9902,46.9902,1000.0
2013-09-27 12:30:00,51.44,51.51,51.44,51.5,1000.0,46.9902,47.0542,46.9902,47.045,1000.0
2013-09-27 12:35:00,51.49,51.49,51.4,51.4,1400.0,47.0359,47.0359,46.9537,46.9537,1400.0
2013-09-27 12:40:00,51.44,51.45,51.44,51.45,500.0,46.9902,46.9994,46.9902,46.9994,500.0
2013-09-27 12:45:00,51.46,51.46,51.36,51.39,2300.0,47.0085,47.0085,46.9171,46.9445,2300.0
2013-09-27 12:50:00,51.39,51.4,51.36,51.4,300.0,46.9445,46.9537,46.9171,46.9537,300.0
2013-09-27 12:55:00,51.4,51.4,51.4,51.4,300.0,46.9537,46.9537,46.9537,46.9537,300.0
2013-09-27 13:00:00,51.39,51.39,51.36,51.36,300.0,46.9445,46.9445,46.9171,46.9171,300.0
2013-09-27 13:05:00,51.37,51.41,51.37,51.41,700.0,46.9263,46.9628,46.9263,46.9628,700.0
2013-09-27 13:10:00,51.37,51.4,51.37,51.4,400.0,46.9263,46.9537,46.9263,46.9537,400.0
2013-09-27 13:15:00,51.41,51.44,51.38,51.38,1000.0,46.9628,46.9902,46.9354,46.9354,1000.0
2013-09-27 13:20:00,51.38,51.38,51.3,51.3,1000.0,46.9354,46.9354,46.8623,46.8623,1000.0
2013-09-27 13:25:00,51.31,51.32,51.31,51.31,700.0,46.8715,46.8806,46.8715,46.8715,700.0
2013-09-27 13:30:00,51.3,51.32,51.25,51.32,3100.0,46.8623,46.8806,46.8167,46.8806,3100.0
2013-09-27 13:35:00,51.3,51.3,51.27,51.27,1200.0,46.8623,46.8623,46.8349,46.8349,1200.0
2013-09-27 13:40:00,51.29,51.4,51.29,51.37,2000.0,46.8532,46.9537,46.8532,46.9263,2000.0
2013-09-27 13:45:00,51.4,51.4,51.34,51.35,2800.0,46.9537,46.9537,46.8989,46.908,2800.0
2013-09-27 13:50:00,51.38,51.39,51.33,51.33,3900.0,46.9354,46.9445,46.8897,46.8897,3900.0
2013-09-27 13:55:00,51.32,51.32,51.24,51.24,1900.0,46.8806,46.8806,46.8075,46.8075,1900.0
2013-09-27 14:00:00,51.25,51.27,51.21,51.26,2300.0,46.8167,46.8349,46.7801,46.8258,2300.0
2013-09-27 14:05:00,51.25,51.25,51.13,51.13,2200.0,46.8167,46.8167,46.707,46.707,2200.0
2013-09-27 14:10:00,51.15,51.19,51.14,51.19,2500.0,46.7253,46.7618,46.7162,46.7618,2500.0
2013-09-27 14:15:00,51.16,51.16,51.08,51.1,5100.0,46.7344,46.7344,46.6614,46.6796,5100.0
2013-09-27 14:20:00,51.09,51.12,51.07,51.1,2200.0,46.6705,46.6979,46.6522,46.6796,2200.0
2013-09-27 14:25:00,51.1,51.13,51.09,51.13,2500.0,46.6796,46.707,46.6705,46.707,2500.0
2013-09-27 14:30:00,51.13,51.13,51.09,51.09,3700.0,46.707,46.707,46.6705,46.6705,3700.0
2013-09-27 14:35:00,51.09,51.15,51.06,51.15,4500.0,46.6705,46.7253,46.6431,46.7253,4500.0
2013-09-27 14:40:00,51.14,51.19,51.14,51.18,2700.0,46.7162,46.7618,46.7162,46.7527,2700.0
2013-09-27 14:45:00,51.18,51.28,51.18,51.24,4000.0,46.7527,46.8441,46.7527,46.8075,4000.0
2013-09-27 14:50:00,51.24,51.25,51.23,51.24,2300.0,46.8075,46.8167,46.7984,46.8075,2300.0
2013-09-27 14:55:00,51.25,51.29,51.17,51.17,4100.0,46.8167,46.8532,46.7436,46.7436,4100.0
2013-09-27 15:00:00,51.18,51.21,51.16,51.17,1700.0,46.7527,46.7801,46.7344,46.7436,1700.0
2013-09-27 15:05:00,51.16,51.17,51.13,51.13,4400.0,46.7344,46.7436,46.707,46.707,4400.0
2013-09-27 15:10:00,51.13,51.18,51.11,51.11,6300.0,46.707,46.7527,46.6888,46.6888,6300.0
2013-09-27 15:15:00,51.09,51.09,51.05,51.06,3400.0,46.6705,46.6705,46.634,46.6431,3400.0
2013-09-27 15:20:00,51.06,51.12,51.06,51.09,3300.0,46.6431,46.6979,46.6431,46.6705,3300.0
2013-09-27 15:25:00,51.09,51.14,51.09,51.1,1800.0,46.6705,46.7162,46.6705,46.6796,1800.0
2013-09-27 15:30:00,51.11,51.15,51.09,51.15,7300.0,46.6888,46.7253,46.6705,46.7253,7300.0
2013-09-27 15:35:00,51.14,51.24,51.12,51.24,8900.0,46.7162,46.8075,46.6979,46.8075,8900.0
2013-09-27 15:40:00,51.23,51.34,51.22,51.29,22200.0,46.7984,46.8989,46.7892,46.8532,22200.0
2013-09-27 15:45:00,51.3,51.35,51.23,51.28,18400.0,46.8623,46.908,46.7984,46.8441,18400.0
2013-09-27 15:50:00,51.29,51.36,51.26,51.32,18000.0,46.8532,46.9171,46.8258,46.8806,18000.0
2013-09-27 15:55:00,51.33,51.37,51.28,51.3,25700.0,46.8897,46.9263,46.8441,46.8623,25700.0
2013-09-30 09:30:00,50.7,50.84,50.7,50.83,6200.0,46.3142,46.4421,46.3142,46.433,6200.0
2013-09-30 09:35:00,50.81,51.05,50.74,51.05,2700.0,46.4147,46.634,46.3508,46.634,2700.0
2013-09-30 09:40:00,51.03,51.14,50.91,50.97,2600.0,46.6157,46.7162,46.5061,46.5609,2600.0
2013-09-30 09:45:00,50.92,51.02,50.9,50.93,2500.0,46.5152,46.6065,46.4969,46.5243,2500.0
2013-09-30 09:50:00,50.92,51.16,50.87,51.16,3600.0,46.5152,46.7344,46.4695,46.7344,3600.0
2013-09-30 09:55:00,51.11,51.13,51.0,51.13,2100.0,46.6888,46.707,46.5883,46.707,2100.0
2013-09-30 10:00:00,51.12,51.24,51.07,51.15,4300.0,46.6979,46.8075,46.6522,46.7253,4300.0
2013-09-30 10:05:00,51.08,51.11,51.0,51.0,1300.0,46.6614,46.6888,46.5883,46.5883,1300.0
2013-09-30 10:10:00,50.99,51.11,50.99,51.1,3600.0,46.5791,46.6888,46.5791,46.6796,3600.0
2013-09-30 10:15:00,51.12,51.26,51.08,51.26,2900.0,46.6979,46.8258,46.6614,46.8258,2900.0
2013-09-30 10:20:00,51.26,51.32,51.19,51.25,1800.0,46.8258,46.8806,46.7618,46.8167,1800.0
2013-09-30 10:25:00,51.26,51.44,51.24,51.34,3500.0,46.8258,46.9902,46.8075,46.8989,3500.0
2013-09-30 10:30:00,51.38,51.44,51.26,51.26,1800.0,46.9354,46.9902,46.8258,46.8258,1800.0
2013-09-30 10:35:00,51.3,51.47,51.3,51.43,5100.0,46.8623,47.0176,46.8623,46.9811,5100.0
2013-09-30 10:40:00,51.38,51.58,51.37,51.54,2200.0,46.9354,47.1181,46.9263,47.0816,2200.0
2013-09-30 10:45:00,51.64,51.65,51.48,51.48,2500.0,47.1729,47.1821,47.0268,47.0268,2500.0
2013-09-30 10:50:00,51.57,51.63,51.54,51.58,2900.0,47.109,47.1638,47.0816,47.1181,2900.0
2013-09-30 10:55:00,51.55,51.57,51.48,51.54,1700.0,47.0907,47.109,47.0268,47.0816,1700.0
2013-09-30 11:00:00,51.56,51.71,51.45,51.71,26400.0,47.0998,47.2369,46.9994,47.2369,26400.0
2013-09-30 11:05:00,51.71,51.82,51.64,51.72,12100.0,47.2369,47.3373,47.1729,47.246,12100.0
2013-09-30 11:10:00,51.63,51.72,51.6,51.6,9900.0,47.1638,47.246,47.1364,47.1364,9900.0
2013-09-30 11:15:00,51.5,51.54,51.5,51.53,700.0,47.045,47.0816,47.045,47.0724,700.0
2013-09-30 11:20:00,51.54,51.6,51.53,51.55,1400.0,47.0816,47.1364,47.0724,47.0907,1400.0
2013-09-30 11:25:00,51.56,51.79,51.56,51.79,2800.0,47.0998,47.3099,47.0998,47.3099,2800.0
2013-09-30 11:30:00,51.77,51.83,51.76,51.77,1400.0,47.2917,47.3465,47.2825,47.2917,1400.0
2013-09-30 11:35:00,51.73,51.84,51.72,51.78,2100.0,47.2551,47.3556,47.246,47.3008,2100.0
2013-09-30 11:40:00,51.84,51.84,51.69,51.69,1500.0,47.3556,47.3556,47.2186,47.2186,1500.0
2013-09-30 11:45:00,51.73,51.77,51.68,51.71,2800.0,47.2551,47.2917,47.2095,47.2369,2800.0
2013-09-30 11:50:00,51.71,51.72,51.63,51.63,2200.0,47.2369,47.246,47.1638,47.1638,2200.0
2013-09-30 11:55:00,51.67,51.77,51.65,51.76,1900.0,47.2003,47.2917,47.1821,47.2825,1900.0
2013-09-30 12:00:00,51.77,51.77,51.58,51.58,2400.0,47.2917,47.2917,47.1181,47.1181,2400.0
2013-09-30 12:05:00,51.58,51.71,51.58,51.65,2600.0,47.1181,47.2369,47.1181,47.1821,2600.0
2013-09-30 12:10:00,51.62,51.72,51.62,51.72,1500.0,47.1546,47.246,47.1546,47.246,1500.0
2013-09-30 12:15:00,51.71,51.76,51.66,51.66,1400.0,47.2369,47.2825,47.1912,47.1912,1400.0
2013-09-30 12:20:00,51.7,51.7,51.64,51.64,300.0,47.2277,47.2277,47.1729,47.1729,300.0
2013-09-30 12:25:00,51.7,51.71,51.7,51.7,900.0,47.2277,47.2369,47.2277,47.2277,900.0
2013-09-30 12:30:00,51.75,51.81,51.75,51.78,1400.0,47.2734,47.3282,47.2734,47.3008,1400.0
2013-09-30 12:35:00,51.79,51.82,51.78,51.78,1300.0,47.3099,47.3373,47.3008,47.3008,1300.0
2013-09-30 12:40:00,51.79,51.88,51.75,51.86,2100.0,47.3099,47.3922,47.2734,47.3739,2100.0
2013-09-30 12:45:00,51.85,51.88,51.8,51.84,3900.0,47.3648,47.3922,47.3191,47.3556,3900.0
2013-09-30 12:50:00,51.79,51.79,51.7,51.7,17300.0,47.3099,47.3099,47.2277,47.2277,17300.0
2013-09-30 12:55:00,51.7,51.7,51.68,51.68,600.0,47.2277,47.2277,47.2095,47.2095,600.0
2013-09-30 13:00:00,51.66,51.73,51.64,51.69,5900.0,47.1912,47.2551,47.1729,47.2186,5900.0
2013-09-30 13:05:00,51.69,51.69,51.65,51.66,1100.0,47.2186,47.2186,47.1821,47.1912,1100.0
2013-09-30 13:10:00,51.66,51.66,51.52,51.55,104400.0,47.1912,47.1912,47.0633,47.0907,104400.0
2013-09-30 13:15:00,51.59,51.82,51.59,51.8,2400.0,47.1272,47.3373,47.1272,47.3191,2400.0
2013-09-30 13:20:00,51.83,51.83,51.76,51.78,3200.0,47.3465,47.3465,47.2825,47.3008,3200.0
2013-09-30 13:25:00,51.78,51.81,51.74,51.81,3300.0,47.3008,47.3282,47.2643,47.3282,3300.0
2013-09-30 13:30:00,51.83,51.97,51.83,51.94,2900.0,47.3465,47.4744,47.3465,47.447,2900.0
2013-09-30 13:35:00,51.91,51.99,51.81,51.81,15000.0,47.4196,47.4926,47.3282,47.3282,15000.0
2013-09-30 13:40:00,51.82,51.84,51.75,51.75,3500.0,47.3373,47.3556,47.2734,47.2734,3500.0
2013-09-30 13:45:00,51.78,51.91,51.76,51.88,2400.0,47.3008,47.4196,47.2825,47.3922,2400.0
2013-09-30 13:50:00,51.92,51.96,51.89,51.93,2900.0,47.4287,47.4652,47.4013,47.4378,2900.0
2013-09-30 13:55:00,51.88,51.88,51.78,51.79,5500.0,47.3922,47.3922,47.3008,47.3099,5500.0
2013-09-30 14:00:00,51.86,51.88,51.82,51.82,4000.0,47.3739,47.3922,47.3373,47.3373,4000.0
2013-09-30 14:05:00,51.82,52.04,51.82,52.04,5600.0,47.3373,47.5383,47.3373,47.5383,5600.0
2013-09-30 14:10:00,52.06,52.09,52.05,52.08,3500.0,47.5566,47.584,47.5474,47.5749,3500.0
2013-09-30 14:15:00,52.06,52.08,52.0,52.0,4300.0,47.5566,47.5749,47.5018,47.5018,4300.0
2013-09-30 14:20:00,51.99,52.02,51.91,52.02,5100.0,47.4926,47.52,47.4196,47.52,5100.0
2013-09-30 14:25:00,52.03,52.12,52.02,52.12,4500.0,47.5292,47.6114,47.52,47.6114,4500.0
2013-09-30 14:30:00,52.12,52.24,52.12,52.19,4300.0,47.6114,47.721,47.6114,47.6753,4300.0
2013-09-30 14:35:00,52.19,52.21,52.17,52.2,3300.0,47.6753,47.6936,47.6571,47.6845,3300.0
2013-09-30 14:40:00,52.17,52.22,52.15,52.19,3400.0,47.6571,47.7027,47.6388,47.6753,3400.0
2013-09-30 14:45:00,52.23,52.26,52.22,52.25,3800.0,47.7119,47.7393,47.7027,47.7301,3800.0
2013-09-30 14:50:00,52.24,52.3,52.24,52.26,12900.0,47.721,47.7758,47.721,47.7393,12900.0
2013-09-30 14:55:00,52.27,52.36,52.25,52.32,5900.0,47.7484,47.8306,47.7301,47.7941,5900.0
2013-09-30 15:00:00,52.28,52.29,52.22,52.23,6000.0,47.7576,47.7667,47.7027,47.7119,6000.0
2013-09-30 15:05:00,52.22,52.25,52.22,52.25,5500.0,47.7027,47.7301,47.7027,47.7301,5500.0
2013-09-30 15:10:00,52.24,52.24,52.16,52.19,9200.0,47.721,47.721,47.6479,47.6753,9200.0
2013-09-30 15:15:00,52.15,52.15,52.05,52.1,10000.0,47.6388,47.6388,47.5474,47.5931,10000.0
2013-09-30 15:20:00,52.09,52.15,52.07,52.13,9600.0,47.584,47.6388,47.5657,47.6205,9600.0
2013-09-30 15:25:00,52.07,52.09,52.03,52.04,5200.0,47.5657,47.584,47.5292,47.5383,5200.0
2013-09-30 15:30:00,52.06,52.09,51.97,51.99,8500.0,47.5566,47.584,47.4744,47.4926,8500.0
2013-09-30 15:35:00,52.0,52.03,51.88,51.93,17100.0,47.5018,47.5292,47.3922,47.4378,17100.0
2013-09-30 15:40:00,51.92,51.92,51.86,51.86,13900.0,47.4287,47.4287,47.3739,47.3739,13900.0
2013-09-30 15:45:00,51.89,51.97,51.8,51.81,22900.0,47.4013,47.4744,47.3191,47.3282,22900.0
2013-09-30 15:50:00,51.8,51.91,51.7,51.74,30100.0,47.3191,47.4196,47.2277,47.2643,30100.0
2013-09-30 15:55:00,51.73,51.83,51.66,51.81,60100.0,47.2551,47.3465,47.1912,47.3282,60100.0
2013-10-01 09:30:00,51.88,52.11,51.85,52.11,6600.0,47.3922,47.6023,47.3648,47.6023,6600.0
2013-10-01 09:35:00,51.93,52.32,51.93,52.15,4200.0,47.4378,47.7941,47.4378,47.6388,4200.0
2013-10-01 09:40:00,52.08,52.23,52.0,52.16,4000.0,47.5749,47.7119,47.5018,47.6479,4000.0
2013-10-01 09:45:00,52.09,52.32,52.09,52.24,3300.0,47.584,47.7941,47.584,47.721,3300.0
2013-10-01 09:50:00,52.22,52.26,52.22,52.26,2100.0,47.7027,47.7393,47.7027,47.7393,2100.0
2013-10-01 09:55:00,52.23,52.35,52.23,52.29,4000.0,47.7119,47.8215,47.7119,47.7667,4000.0
2013-10-01 10:00:00,52.28,52.47,52.23,52.44,3800.0,47.7576,47.9311,47.7119,47.9037,3800.0
2013-10-01 10:05:00,52.47,52.49,52.29,52.4,5900.0,47.9311,47.9494,47.7667,47.8672,5900.0
2013-10-01 10:10:00,52.42,52.53,52.2,52.27,8800.0,47.8854,47.9859,47.6845,47.7484,8800.0
2013-10-01 10:15:00,52.25,52.56,52.25,52.49,3500.0,47.7301,48.0133,47.7301,47.9494,3500.0
2013-10-01 10:20:00,52.47,52.52,52.39,52.52,4400.0,47.9311,47.9768,47.858,47.9768,4400.0
2013-10-01 10:25:00,52.47,52.47,52.33,52.33,4400.0,47.9311,47.9311,47.8032,47.8032,4400.0
2013-10-01 10:30:00,52.34,52.48,52.34,52.44,3100.0,47.8124,47.9403,47.8124,47.9037,3100.0
2013-10-01 10:35:00,52.44,52.51,52.42,52.51,4300.0,47.9037,47.9677,47.8854,47.9677,4300.0
2013-10-01 10:40:00,52.52,52.58,52.49,52.58,11900.0,47.9768,48.0316,47.9494,48.0316,11900.0
2013-10-01 10:45:00,52.58,52.59,52.48,52.52,4700.0,48.0316,48.0407,47.9403,47.9768,4700.0
2013-10-01 10:50:00,52.45,52.54,52.44,52.47,3400.0,47.9128,47.9951,47.9037,47.9311,3400.0
2013-10-01 10:55:00,52.5,52.59,52.45,52.46,3600.0,47.9585,48.0407,47.9128,47.922,3600.0
2013-10-01 11:00:00,52.41,52.49,52.36,52.43,5400.0,47.8763,47.9494,47.8306,47.8946,5400.0
2013-10-01 11:05:00,52.4,52.51,52.4,52.45,5300.0,47.8672,47.9677,47.8672,47.9128,5300.0
2013-10-01 11:10:00,52.44,52.49,52.43,52.45,3600.0,47.9037,47.9494,47.8946,47.9128,3600.0
2013-10-01 11:15:00,52.45,52.49,52.43,52.49,5100.0,47.9128,47.9494,47.8946,47.9494,5100.0
2013-10-01 11:20:00,52.51,52.57,52.5,52.57,5100.0,47.9677,48.0225,47.9585,48.0225,5100.0
2013-10-01 11:25:00,52.57,52.57,52.5,52.5,1400.0,48.0225,48.0225,47.9585,47.9585,1400.0
2013-10-01 11:30:00,52.51,52.61,52.5,52.6,3100.0,47.9677,48.059,47.9585,48.0499,3100.0
2013-10-01 11:35:00,52.6,52.6,52.52,52.6,1300.0,48.0499,48.0499,47.9768,48.0499,1300.0
2013-10-01 11:40:00,52.61,52.63,52.59,52.62,1600.0,48.059,48.0773,48.0407,48.0681,1600.0
2013-10-01 11:45:00,52.57,52.57,52.53,52.56,3000.0,48.0225,48.0225,47.9859,48.0133,3000.0
2013-10-01 11:50:00,52.52,52.55,52.46,52.46,3300.0,47.9768,48.0042,47.922,47.922,3300.0
2013-10-01 11:55:00,52.47,52.48,52.37,52.41,3100.0,47.9311,47.9403,47.8398,47.8763,3100.0
2013-10-01 12:00:00,52.4,52.43,52.38,52.41,1900.0,47.8672,47.8946,47.8489,47.8763,1900.0
2013-10-01 12:05:00,52.41,52.48,52.41,52.48,3100.0,47.8763,47.9403,47.8763,47.9403,3100.0
2013-10-01 12:10:00,52.45,52.48,52.41,52.48,1900.0,47.9128,47.9403,47.8763,47.9403,1900.0
2013-10-01 12:15:00,52.45,52.45,52.38,52.38,1700.0,47.9128,47.9128,47.8489,47.8489,1700.0
2013-10-01 12:20:00,52.36,52.42,52.33,52.42,5300.0,47.8306,47.8854,47.8032,47.8854,5300.0
2013-10-01 12:25:00,52.42,52.51,52.4,52.51,2800.0,47.8854,47.9677,47.8672,47.9677,2800.0
2013-10-01 12:30:00,52.48,52.48,52.4,52.45,3800.0,47.9403,47.9403,47.8672,47.9128,3800.0
2013-10-01 12:35:00,52.42,52.42,52.35,52.35,3700.0,47.8854,47.8854,47.8215,47.8215,3700.0
2013-10-01 12:40:00,52.36,52.4,52.36,52.4,600.0,47.8306,47.8672,47.8306,47.8672,600.0
2013-10-01 12:45:00,52.35,52.41,52.34,52.34,2900.0,47.8215,47.8763,47.8124,47.8124,2900.0
2013-10-01 12:50:00,52.35,52.36,52.22,52.22,2600.0,47.8215,47.8306,47.7027,47.7027,2600.0
2013-10-01 12:55:00,52.2,52.25,52.15,52.25,4100.0,47.6845,47.7301,47.6388,47.7301,4100.0
2013-10-01 13:00:00,52.25,52.29,52.25,52.29,1600.0,47.7301,47.7667,47.7301,47.7667,1600.0
2013-10-01 13:05:00,52.33,52.33,52.3,52.33,1000.0,47.8032,47.8032,47.7758,47.8032,1000.0
2013-10-01 13:10:00,52.29,52.29,52.22,52.25,2400.0,47.7667,47.7667,47.7027,47.7301,2400.0
2013-10-01 13:15:00,52.25,52.31,52.24,52.28,4000.0,47.7301,47.785,47.721,47.7576,4000.0
2013-10-01 13:20:00,52.25,52.27,52.19,52.23,2900.0,47.7301,47.7484,47.6753,47.7119,2900.0
2013-10-01 13:25:00,52.2,52.23,52.14,52.18,5600.0,47.6845,47.7119,47.6297,47.6662,5600.0
2013-10-01 13:30:00,52.18,52.22,52.14,52.2,6500.0,47.6662,47.7027,47.6297,47.6845,6500.0
2013-10-01 13:35:00,52.21,52.22,52.15,52.17,1700.0,47.6936,47.7027,47.6388,47.6571,1700.0
2013-10-01 13:40:00,52.18,52.23,52.18,52.2,2800.0,47.6662,47.7119,47.6662,47.6845,2800.0
2013-10-01 13:45:00,52.25,52.25,52.22,52.25,900.0,47.7301,47.7301,47.7027,47.7301,900.0
2013-10-01 13:50:00,52.23,52.32,52.23,52.28,6900.0,47.7119,47.7941,47.7119,47.7576,6900.0
2013-10-01 13:55:00,52.27,52.31,52.26,52.3,1700.0,47.7484,47.785,47.7393,47.7758,1700.0
2013-10-01 14:00:00,52.27,52.29,52.23,52.23,4300.0,47.7484,47.7667,47.7119,47.7119,4300.0
2013-10-01 14:05:00,52.22,52.22,52.18,52.19,3700.0,47.7027,47.7027,47.6662,47.6753,3700.0
2013-10-01 14:10:00,52.19,52.21,52.19,52.19,4300.0,47.6753,47.6936,47.6753,47.6753,4300.0
2013-10-01 14:15:00,52.2,52.23,52.17,52.21,15800.0,47.6845,47.7119,47.6571,47.6936,15800.0
2013-10-01 14:20:00,52.23,52.23,52.19,52.2,5200.0,47.7119,47.7119,47.6753,47.6845,5200.0
2013-10-01 14:25:00,52.19,52.25,52.15,52.25,12600.0,47.6753,47.7301,47.6388,47.7301,12600.0
2013-10-01 14:30:00,52.24,52.29,52.22,52.24,7400.0,47.721,47.7667,47.7027,47.721,7400.0
2013-10-01 14:35:00,52.24,52.28,52.2,52.27,4500.0,47.721,47.7576,47.6845,47.7484,4500.0
2013-10-01 14:40:00,52.28,52.31,52.25,52.31,3600.0,47.7576,47.785,47.7301,47.785,3600.0
2013-10-01 14:45:00,52.29,52.31,52.2,52.3,4300.0,47.7667,47.785,47.6845,47.7758,4300.0
2013-10-01 14:50:00,52.28,52.33,52.28,52.33,2800.0,47.7576,47.8032,47.7576,47.8032,2800.0
2013-10-01 14:55:00,52.31,52.36,52.31,52.36,4700.0,47.785,47.8306,47.785,47.8306,4700.0
2013-10-01 15:00:00,52.35,52.46,52.33,52.46,9400.0,47.8215,47.922,47.8032,47.922,9400.0
2013-10-01 15:05:00,52.45,52.45,52.35,52.44,6000.0,47.9128,47.9128,47.8215,47.9037,6000.0
2013-10-01 15:10:00,52.47,52.47,52.39,52.4,3300.0,47.9311,47.9311,47.858,47.8672,3300.0
2013-10-01 15:15:00,52.4,52.47,52.4,52.46,4500.0,47.8672,47.9311,47.8672,47.922,4500.0
2013-10-01 15:20:00,52.45,52.45,52.4,52.42,4000.0,47.9128,47.9128,47.8672,47.8854,4000.0
2013-10-01 15:25:00,52.43,52.56,52.43,52.56,16300.0,47.8946,48.0133,47.8946,48.0133,16300.0
2013-10-01 15:30:00,52.56,52.67,52.55,52.66,13200.0,48.0133,48.1138,48.0042,48.1047,13200.0
2013-10-01 15:35:00,52.67,52.78,52.58,52.6,13000.0,48.1138,48.2143,48.0316,48.0499,13000.0
2013-10-01 15:40:00,52.57,52.58,52.45,52.56,11400.0,48.0225,48.0316,47.9128,48.0133,11400.0
2013-10-01 15:45:00,52.53,52.6,52.43,52.56,15300.0,47.9859,48.0499,47.8946,48.0133,15300.0
2013-10-01 15:50:00,52.57,52.59,52.51,52.58,8900.0,48.0225,48.0407,47.9677,48.0316,8900.0
2013-10-01 15:55:00,52.59,52.71,52.56,52.71,18300.0,48.0407,48.1504,48.0133,48.1504,18300.0
2013-10-02 09:30:00,52.46,52.56,52.31,52.5,18400.0,47.922,48.0133,47.785,47.9585,18400.0
2013-10-02 09:35:00,52.51,52.74,52.5,52.73,2200.0,47.9677,48.1778,47.9585,48.1686,2200.0
2013-10-02 09:40:00,52.64,52.72,52.43,52.51,3800.0,48.0864,48.1595,47.8946,47.9677,3800.0
2013-10-02 09:45:00,52.5,52.75,52.42,52.52,4400.0,47.9585,48.1869,47.8854,47.9768,4400.0
2013-10-02 09:50:00,52.5,52.73,52.41,52.73,2500.0,47.9585,48.1686,47.8763,48.1686,2500.0
2013-10-02 09:55:00,52.63,52.68,52.48,52.56,2700.0,48.0773,48.123,47.9403,48.0133,2700.0
2013-10-02 10:00:00,52.54,52.57,52.46,52.46,3000.0,47.9951,48.0225,47.922,47.922,3000.0
2013-10-02 10:05:00,52.47,52.53,52.35,52.35,1600.0,47.9311,47.9859,47.8215,47.8215,1600.0
2013-10-02 10:10:00,52.29,52.46,52.29,52.46,5300.0,47.7667,47.922,47.7667,47.922,5300.0
2013-10-02 10:15:00,52.45,52.57,52.36,52.57,5400.0,47.9128,48.0225,47.8306,48.0225,5400.0
2013-10-02 10:20:00,52.52,52.55,52.42,52.52,3300.0,47.9768,48.0042,47.8854,47.9768,3300.0
2013-10-02 10:25:00,52.49,52.62,52.49,52.57,1800.0,47.9494,48.0681,47.9494,48.0225,1800.0
2013-10-02 10:30:00,52.52,52.56,52.48,52.48,3200.0,47.9768,48.0133,47.9403,47.9403,3200.0
2013-10-02 10:35:00,52.5,52.56,52.49,52.56,1200.0,47.9585,48.0133,47.9494,48.0133,1200.0
2013-10-02 10:40:00,52.56,52.57,52.52,52.53,1800.0,48.0133,48.0225,47.9768,47.9859,1800.0
2013-10-02 10:45:00,52.53,52.61,52.53,52.58,2600.0,47.9859,48.059,47.9859,48.0316,2600.0
2013-10-02 10:50:00,52.63,52.67,52.57,52.67,1100.0,48.0773,48.1138,48.0225,48.1138,1100.0
2013-10-02 10:55:00,52.66,52.74,52.66,52.71,2900.0,48.1047,48.1778,48.1047,48.1504,2900.0
2013-10-02 11:00:00,52.7,52.78,52.7,52.75,3400.0,48.1412,48.2143,48.1412,48.1869,3400.0
2013-10-02 11:05:00,52.75,52.81,52.74,52.78,3700.0,48.1869,48.2417,48.1778,48.2143,3700.0
2013-10-02 11:10:00,52.77,52.94,52.77,52.91,3100.0,48.2052,48.3605,48.2052,48.3331,3100.0
2013-10-02 11:15:00,52.94,52.97,52.87,52.94,4200.0,48.3605,48.3879,48.2965,48.3605,4200.0
2013-10-02 11:20:00,52.95,52.98,52.89,52.92,15600.0,48.3696,48.397,48.3148,48.3422,15600.0
2013-10-02 11:25:00,52.95,52.98,52.92,52.96,4600.0,48.3696,48.397,48.3422,48.3787,4600.0
2013-10-02 11:30:00,52.96,53.22,52.96,53.19,220400.0,48.3787,48.6162,48.3787,48.5888,220400.0
2013-10-02 11:35:00,53.19,53.32,53.19,53.24,12500.0,48.5888,48.7076,48.5888,48.6345,12500.0
2013-10-02 11:40:00,53.2,53.24,53.19,53.23,5800.0,48.598,48.6345,48.5888,48.6254,5800.0
2013-10-02 11:45:00,53.23,53.39,53.18,53.39,13100.0,48.6254,48.7715,48.5797,48.7715,13100.0
2013-10-02 11:50:00,53.4,53.46,53.37,53.4,7900.0,48.7807,48.8355,48.7533,48.7807,7900.0
2013-10-02 11:55:00,53.39,53.41,53.36,53.36,7200.0,48.7715,48.7898,48.7441,48.7441,7200.0
2013-10-02 12:00:00,53.38,53.41,53.35,53.39,4700.0,48.7624,48.7898,48.735,48.7715,4700.0
2013-10-02 12:05:00,53.39,53.44,53.35,53.41,4200.0,48.7715,48.8172,48.735,48.7898,4200.0
2013-10-02 12:10:00,53.4,53.4,53.34,53.35,1600.0,48.7807,48.7807,48.7259,48.735,1600.0
2013-10-02 12:15:00,53.39,53.44,53.36,53.37,3900.0,48.7715,48.8172,48.7441,48.7533,3900.0
2013-10-02 12:20:00,53.39,53.41,53.33,53.37,2800.0,48.7715,48.7898,48.7167,48.7533,2800.0
2013-10-02 12:25:00,53.36,53.42,53.34,53.42,3300.0,48.7441,48.7989,48.7259,48.7989,3300.0
2013-10-02 12:30:00,53.41,53.46,53.37,53.37,5300.0,48.7898,48.8355,48.7533,48.7533,5300.0
2013-10-02 12:35:00,53.38,53.49,53.37,53.49,1300.0,48.7624,48.8629,48.7533,48.8629,1300.0
2013-10-02 12:40:00,53.49,53.51,53.46,53.48,3500.0,48.8629,48.8812,48.8355,48.8537,3500.0
2013-10-02 12:45:00,53.49,53.51,53.47,53.48,4300.0,48.8629,48.8812,48.8446,48.8537,4300.0
2013-10-02 12:50:00,53.47,53.54,53.46,53.52,3600.0,48.8446,48.9086,48.8355,48.8903,3600.0
2013-10-02 12:55:00,53.52,53.52,53.45,53.46,2100.0,48.8903,48.8903,48.8263,48.8355,2100.0
2013-10-02 13:00:00,53.47,53.51,53.46,53.5,3200.0,48.8446,48.8812,48.8355,48.872,3200.0
2013-10-02 13:05:00,53.47,53.58,53.45,53.45,5500.0,48.8446,48.9451,48.8263,48.8263,5500.0
2013-10-02 13:10:00,53.45,53.47,53.4,53.47,6700.0,48.8263,48.8446,48.7807,48.8446,6700.0
2013-10-02 13:15:00,53.43,53.44,53.38,53.41,8600.0,48.8081,48.8172,48.7624,48.7898,8600.0
2013-10-02 13:20:00,53.41,53.49,53.38,53.48,4900.0,48.7898,48.8629,48.7624,48.8537,4900.0
2013-10-02 13:25:00,53.47,53.56,53.44,53.56,4200.0,48.8446,48.9268,48.8172,48.9268,4200.0
2013-10-02 13:30:00,53.55,53.57,53.42,53.42,4300.0,48.9177,48.936,48.7989,48.7989,4300.0
2013-10-02 13:35:00,53.44,53.49,53.43,53.48,4700.0,48.8172,48.8629,48.8081,48.8537,4700.0
2013-10-02 13:40:00,53.48,53.48,53.44,53.45,2900.0,48.8537,48.8537,48.8172,48.8263,2900.0
2013-10-02 13:45:00,53.43,53.53,53.43,53.52,6700.0,48.8081,48.8994,48.8081,48.8903,6700.0
2013-10-02 13:50:00,53.49,53.49,53.41,53.43,3600.0,48.8629,48.8629,48.7898,48.8081,3600.0
2013-10-02 13:55:00,53.44,53.45,53.35,53.36,5200.0,48.8172,48.8263,48.735,48.7441,5200.0
2013-10-02 14:00:00,53.35,53.43,53.35,53.42,9400.0,48.735,48.8081,48.735,48.7989,9400.0
2013-10-02 14:05:00,53.42,53.44,53.4,53.4,2800.0,48.7989,48.8172,48.7807,48.7807,2800.0
2013-10-02 14:10:00,53.4,53.42,53.37,53.37,5400.0,48.7807,48.7989,48.7533,48.7533,5400.0
2013-10-02 14:15:00,53.39,53.4,53.36,53.39,2900.0,48.7715,48.7807,48.7441,48.7715,2900.0
2013-10-02 14:20:00,53.4,53.45,53.4,53.45,4900.0,48.7807,48.8263,48.7807,48.8263,4900.0
2013-10-02 14:25:00,53.45,53.47,53.43,53.45,4200.0,48.8263,48.8446,48.8081,48.8263,4200.0
2013-10-02 14:30:00,53.43,53.44,53.41,53.42,5300.0,48.8081,48.8172,48.7898,48.7989,5300.0
2013-10-02 14:35:00,53.42,53.42,53.37,53.4,5400.0,48.7989,48.7989,48.7533,48.7807,5400.0
2013-10-02 14:40:00,53.4,53.4,53.3,53.3,4700.0,48.7807,48.7807,48.6893,48.6893,4700.0
2013-10-02 14:45:00,53.31,53.35,53.31,53.32,2900.0,48.6985,48.735,48.6985,48.7076,2900.0
2013-10-02 14:50:00,53.32,53.4,53.32,53.36,5700.0,48.7076,48.7807,48.7076,48.7441,5700.0
2013-10-02 14:55:00,53.35,53.4,53.32,53.39,3800.0,48.735,48.7807,48.7076,48.7715,3800.0
2013-10-02 15:00:00,53.37,53.38,53.34,53.36,3600.0,48.7533,48.7624,48.7259,48.7441,3600.0
2013-10-02 15:05:00,53.36,53.41,53.36,53.38,7500.0,48.7441,48.7898,48.7441,48.7624,7500.0
2013-10-02 15:10:00,53.38,53.45,53.38,53.44,6600.0,48.7624,48.8263,48.7624,48.8172,6600.0
2013-10-02 15:15:00,53.42,53.43,53.37,53.37,4700.0,48.7989,48.8081,48.7533,48.7533,4700.0
2013-10-02 15:20:00,53.39,53.41,53.36,53.37,6000.0,48.7715,48.7898,48.7441,48.7533,6000.0
2013-10-02 15:25:00,53.38,53.42,53.37,53.41,3100.0,48.7624,48.7989,48.7533,48.7898,3100.0
2013-10-02 15:30:00,53.41,53.58,53.41,53.57,14000.0,48.7898,48.9451,48.7898,48.936,14000.0
2013-10-02 15:35:00,53.57,53.6,53.5,53.56,10700.0,48.936,48.9634,48.872,48.9268,10700.0
2013-10-02 15:40:00,53.55,53.56,53.51,53.53,17000.0,48.9177,48.9268,48.8812,48.8994,17000.0
2013-10-02 15:45:00,53.54,53.61,53.53,53.6,27800.0,48.9086,48.9725,48.8994,48.9634,27800.0
2013-10-02 15:50:00,53.6,53.69,53.59,53.63,28400.0,48.9634,49.0456,48.9542,48.9908,28400.0
2013-10-02 15:55:00,53.65,53.72,53.63,53.69,26600.0,49.009,49.073,48.9908,49.0456,26600.0
2013-10-03 09:30:00,53.54,53.67,53.52,53.67,9600.0,48.9086,49.0273,48.8903,49.0273,9600.0
2013-10-03 09:35:00,53.6,53.86,53.53,53.76,7600.0,48.9634,49.2009,48.8994,49.1095,7600.0
2013-10-03 09:40:00,53.81,53.9,53.66,53.73,11000.0,49.1552,49.2374,49.0182,49.0821,11000.0
2013-10-03 09:45:00,53.67,53.77,53.45,53.45,9300.0,49.0273,49.1187,48.8263,48.8263,9300.0
2013-10-03 09:50:00,53.44,53.44,53.32,53.44,3100.0,48.8172,48.8172,48.7076,48.8172,3100.0
2013-10-03 09:55:00,53.41,53.45,53.37,53.42,4300.0,48.7898,48.8263,48.7533,48.7989,4300.0
2013-10-03 10:00:00,53.37,53.37,53.12,53.12,5100.0,48.7533,48.7533,48.5249,48.5249,5100.0
2013-10-03 10:05:00,53.11,53.31,53.1,53.29,5700.0,48.5158,48.6985,48.5066,48.6802,5700.0
2013-10-03 10:10:00,53.27,53.28,53.08,53.08,4300.0,48.6619,48.671,48.4883,48.4883,4300.0
2013-10-03 10:15:00,53.12,53.23,53.09,53.09,7600.0,48.5249,48.6254,48.4975,48.4975,7600.0
2013-10-03 10:20:00,53.06,53.06,52.83,52.83,4200.0,48.4701,48.4701,48.26,48.26,4200.0
2013-10-03 10:25:00,52.8,52.95,52.79,52.8,20400.0,48.2326,48.3696,48.2234,48.2326,20400.0
2013-10-03 10:30:00,52.79,52.8,52.71,52.72,5600.0,48.2234,48.2326,48.1504,48.1595,5600.0
2013-10-03 10:35:00,52.73,52.77,52.73,52.73,2200.0,48.1686,48.2052,48.1686,48.1686,2200.0
2013-10-03 10:40:00,52.74,52.79,52.62,52.69,10900.0,48.1778,48.2234,48.0681,48.1321,10900.0
2013-10-03 10:45:00,52.65,52.65,52.5,52.54,6600.0,48.0955,48.0955,47.9585,47.9951,6600.0
2013-10-03 10:50:00,52.47,52.47,52.28,52.28,7400.0,47.9311,47.9311,47.7576,47.7576,7400.0
2013-10-03 10:55:00,52.32,52.46,52.3,52.4,16700.0,47.7941,47.922,47.7758,47.8672,16700.0
2013-10-03 11:00:00,52.4,52.42,52.34,52.37,2700.0,47.8672,47.8854,47.8124,47.8398,2700.0
2013-10-03 11:05:00,52.34,52.46,52.34,52.45,3900.0,47.8124,47.922,47.8124,47.9128,3900.0
2013-10-03 11:10:00,52.46,52.47,52.39,52.41,1800.0,47.922,47.9311,47.858,47.8763,1800.0
2013-10-03 11:15:00,52.35,52.42,52.35,52.35,1700.0,47.8215,47.8854,47.8215,47.8215,1700.0
2013-10-03 11:20:00,52.35,52.41,52.34,52.37,3200.0,47.8215,47.8763,47.8124,47.8398,3200.0
2013-10-03 11:25:00,52.34,52.35,52.17,52.17,6200.0,47.8124,47.8215,47.6571,47.6571,6200.0
2013-10-03 11:30:00,52.16,52.21,52.13,52.13,8300.0,47.6479,47.6936,47.6205,47.6205,8300.0
2013-10-03 11:35:00,52.13,52.13,52.0,52.12,1900.0,47.6205,47.6205,47.5018,47.6114,1900.0
2013-10-03 11:40:00,52.08,52.08,51.97,51.99,4200.0,47.5749,47.5749,47.4744,47.4926,4200.0
2013-10-03 11:45:00,51.98,51.98,51.91,51.93,2000.0,47.4835,47.4835,47.4196,47.4378,2000.0
2013-10-03 11:50:00,51.99,52.1,51.99,52.03,4400.0,47.4926,47.5931,47.4926,47.5292,4400.0
2013-10-03 11:55:00,52.02,52.02,51.9,51.9,3100.0,47.52,47.52,47.4104,47.4104,3100.0
2013-10-03 12:00:00,51.91,51.98,51.87,51.87,6400.0,47.4196,47.4835,47.383,47.383,6400.0
2013-10-03 12:05:00,51.91,52.09,51.9,52.09,2400.0,47.4196,47.584,47.4104,47.584,2400.0
2013-10-03 12:10:00,52.1,52.16,52.07,52.07,4900.0,47.5931,47.6479,47.5657,47.5657,4900.0
2013-10-03 12:15:00,52.07,52.12,52.05,52.07,1100.0,47.5657,47.6114,47.5474,47.5657,1100.0
2013-10-03 12:20:00,52.06,52.06,51.95,51.95,2000.0,47.5566,47.5566,47.4561,47.4561,2000.0
2013-10-03 12:25:00,51.95,52.13,51.94,52.13,3900.0,47.4561,47.6205,47.447,47.6205,3900.0
2013-10-03 12:30:00,52.14,52.17,52.13,52.15,4300.0,47.6297,47.6571,47.6205,47.6388,4300.0
2013-10-03 12:35:00,52.16,52.16,52.13,52.15,3900.0,47.6479,47.6479,47.6205,47.6388,3900.0
2013-10-03 12:40:00,52.14,52.15,52.06,52.08,2000.0,47.6297,47.6388,47.5566,47.5749,2000.0
2013-10-03 12:45:00,52.19,52.27,52.14,52.23,3900.0,47.6753,47.7484,47.6297,47.7119,3900.0
2013-10-03 12:50:00,52.24,52.34,52.18,52.23,4800.0,47.721,47.8124,47.6662,47.7119,4800.0
2013-10-03 12:55:00,52.28,52.34,52.24,52.34,2300.0,47.7576,47.8124,47.721,47.8124,2300.0
2013-10-03 13:00:00,52.31,52.32,52.3,52.3,2600.0,47.785,47.7941,47.7758,47.7758,2600.0
2013-10-03 13:05:00,52.4,52.4,52.33,52.36,2600.0,47.8672,47.8672,47.8032,47.8306,2600.0
2013-10-03 13:10:00,52.35,52.39,52.35,52.39,1200.0,47.8215,47.858,47.8215,47.858,1200.0
2013-10-03 13:15:00,52.38,52.38,52.34,52.37,1600.0,47.8489,47.8489,47.8124,47.8398,1600.0
2013-10-03 13:20:00,52.37,52.47,52.33,52.45,3300.0,47.8398,47.9311,47.8032,47.9128,3300.0
2013-10-03 13:25:00,52.46,52.54,52.43,52.54,1700.0,47.922,47.9951,47.8946,47.9951,1700.0
2013-10-03 13:30:00,52.55,52.59,52.54,52.58,1900.0,48.0042,48.0407,47.9951,48.0316,1900.0
2013-10-03 13:35:00,52.6,52.75,52.59,52.62,8100.0,48.0499,48.1869,48.0407,48.0681,8100.0
2013-10-03 13:40:00,52.63,52.77,52.63,52.73,2300.0,48.0773,48.2052,48.0773,48.1686,2300.0
2013-10-03 13:45:00,52.74,52.77,52.7,52.72,2100.0,48.1778,48.2052,48.1412,48.1595,2100.0
2013-10-03 13:50:00,52.71,52.72,52.57,52.57,3400.0,48.1504,48.1595,48.0225,48.0225,3400.0
2013-10-03 13:55:00,52.55,52.67,52.55,52.66,3000.0,48.0042,48.1138,48.0042,48.1047,3000.0
2013-10-03 14:00:00,52.66,52.66,52.59,52.61,4400.0,48.1047,48.1047,48.0407,48.059,4400.0
2013-10-03 14:05:00,52.61,52.62,52.51,52.55,2900.0,48.059,48.0681,47.9677,48.0042,2900.0
2013-10-03 14:10:00,52.55,52.58,52.52,52.52,4100.0,48.0042,48.0316,47.9768,47.9768,4100.0
2013-10-03 14:15:00,52.54,52.55,52.5,52.53,6500.0,47.9951,48.0042,47.9585,47.9859,6500.0
2013-10-03 14:20:00,52.5,52.57,52.5,52.52,19600.0,47.9585,48.0225,47.9585,47.9768,19600.0
2013-10-03 14:25:00,52.53,52.68,52.53,52.67,8100.0,47.9859,48.123,47.9859,48.1138,8100.0
2013-10-03 14:30:00,52.73,52.73,52.57,52.57,4400.0,48.1686,48.1686,48.0225,48.0225,4400.0
2013-10-03 14:35:00,52.59,52.65,52.57,52.64,4000.0,48.0407,48.0955,48.0225,48.0864,4000.0
2013-10-03 14:40:00,52.65,52.77,52.62,52.72,5000.0,48.0955,48.2052,48.0681,48.1595,5000.0
2013-10-03 14:45:00,52.68,52.68,52.62,52.62,3800.0,48.123,48.123,48.0681,48.0681,3800.0
2013-10-03 14:50:00,52.65,52.7,52.61,52.64,5800.0,48.0955,48.1412,48.059,48.0864,5800.0
2013-10-03 14:55:00,52.61,52.69,52.56,52.59,7700.0,48.059,48.1321,48.0133,48.0407,7700.0
2013-10-03 15:00:00,52.57,52.62,52.56,52.58,6500.0,48.0225,48.0681,48.0133,48.0316,6500.0
2013-10-03 15:05:00,52.61,52.62,52.55,52.57,4700.0,48.059,48.0681,48.0042,48.0225,4700.0
2013-10-03 15:10:00,52.57,52.6,52.56,52.6,3700.0,48.0225,48.0499,48.0133,48.0499,3700.0
2013-10-03 15:15:00,52.58,52.62,52.55,52.56,6200.0,48.0316,48.0681,48.0042,48.0133,6200.0
2013-10-03 15:20:00,52.57,52.65,52.57,52.58,6700.0,48.0225,48.0955,48.0225,48.0316,6700.0
2013-10-03 15:25:00,52.58,52.67,52.58,52.67,5600.0,48.0316,48.1138,48.0316,48.1138,5600.0
2013-10-03 15:30:00,52.64,52.69,52.64,52.68,8600.0,48.0864,48.1321,48.0864,48.123,8600.0
2013-10-03 15:35:00,52.67,52.86,52.66,52.84,9300.0,48.1138,48.2874,48.1047,48.2691,9300.0
2013-10-03 15:40:00,52.84,52.88,52.74,52.87,12200.0,48.2691,48.3057,48.1778,48.2965,12200.0
2013-10-03 15:45:00,52.87,52.87,52.74,52.76,26200.0,48.2965,48.2965,48.1778,48.196,26200.0
2013-10-03 15:50:00,52.73,52.79,52.69,52.72,20600.0,48.1686,48.2234,48.1321,48.1595,20600.0
2013-10-03 15:55:00,52.72,52.73,52.6,52.69,40900.0,48.1595,48.1686,48.0499,48.1321,40900.0
2013-10-04 09:30:00,52.58,52.85,52.44,52.54,2900.0,48.0316,48.2782,47.9037,47.9951,2900.0
2013-10-04 09:35:00,52.47,52.56,52.33,52.33,1900.0,47.9311,48.0133,47.8032,47.8032,1900.0
2013-10-04 09:40:00,52.34,52.34,52.13,52.14,3000.0,47.8124,47.8124,47.6205,47.6297,3000.0
2013-10-04 09:45:00,52.15,52.24,52.1,52.21,3300.0,47.6388,47.721,47.5931,47.6936,3300.0
2013-10-04 09:50:00,52.25,52.42,52.24,52.35,2500.0,47.7301,47.8854,47.721,47.8215,2500.0
2013-10-04 09:55:00,52.41,52.73,52.41,52.63,4500.0,47.8763,48.1686,47.8763,48.0773,4500.0
2013-10-04 10:00:00,52.68,52.8,52.61,52.61,2400.0,48.123,48.2326,48.059,48.059,2400.0
2013-10-04 10:05:00,52.6,52.6,52.46,52.46,2500.0,48.0499,48.0499,47.922,47.922,2500.0
2013-10-04 10:10:00,52.44,52.49,52.38,52.38,2800.0,47.9037,47.9494,47.8489,47.8489,2800.0
2013-10-04 10:15:00,52.4,52.4,52.31,52.31,3000.0,47.8672,47.8672,47.785,47.785,3000.0
2013-10-04 10:20:00,52.29,52.29,52.15,52.15,1200.0,47.7667,47.7667,47.6388,47.6388,1200.0
2013-10-04 10:25:00,52.18,52.24,52.11,52.11,3000.0,47.6662,47.721,47.6023,47.6023,3000.0
2013-10-04 10:30:00,52.15,52.28,52.15,52.21,2700.0,47.6388,47.7576,47.6388,47.6936,2700.0
2013-10-04 10:35:00,52.17,52.25,52.13,52.13,2400.0,47.6571,47.7301,47.6205,47.6205,2400.0
2013-10-04 10:40:00,52.14,52.16,52.06,52.06,1700.0,47.6297,47.6479,47.5566,47.5566,1700.0
2013-10-04 10:45:00,52.03,52.05,52.0,52.04,2800.0,47.5292,47.5474,47.5018,47.5383,2800.0
2013-10-04 10:50:00,52.08,52.12,52.06,52.08,2000.0,47.5749,47.6114,47.5566,47.5749,2000.0
2013-10-04 10:55:00,52.06,52.14,52.06,52.08,2000.0,47.5566,47.6297,47.5566,47.5749,2000.0
2013-10-04 11:00:00,52.08,52.15,52.02,52.11,3500.0,47.5749,47.6388,47.52,47.6023,3500.0
2013-10-04 11:05:00,52.12,52.19,52.05,52.13,8500.0,47.6114,47.6753,47.5474,47.6205,8500.0
2013-10-04 11:10:00,52.15,52.35,52.15,52.31,3700.0,47.6388,47.8215,47.6388,47.785,3700.0
2013-10-04 11:15:00,52.34,52.41,52.29,52.36,5900.0,47.8124,47.8763,47.7667,47.8306,5900.0
2013-10-04 11:20:00,52.35,52.43,52.29,52.43,6800.0,47.8215,47.8946,47.7667,47.8946,6800.0
2013-10-04 11:25:00,52.45,52.45,52.36,52.36,3800.0,47.9128,47.9128,47.8306,47.8306,3800.0
2013-10-04 11:30:00,52.34,52.42,52.34,52.37,2300.0,47.8124,47.8854,47.8124,47.8398,2300.0
2013-10-04 11:35:00,52.32,52.39,52.31,52.37,7300.0,47.7941,47.858,47.785,47.8398,7300.0
2013-10-04 11:40:00,52.35,52.35,52.32,52.32,5600.0,47.8215,47.8215,47.7941,47.7941,5600.0
2013-10-04 11:45:00,52.34,52.42,52.31,52.4,4000.0,47.8124,47.8854,47.785,47.8672,4000.0
2013-10-04 11:50:00,52.4,52.5,52.4,52.42,900.0,47.8672,47.9585,47.8672,47.8854,900.0
2013-10-04 11:55:00,52.45,52.45,52.42,52.42,900.0,47.9128,47.9128,47.8854,47.8854,900.0
2013-10-04 12:00:00,52.42,52.44,52.36,52.37,1800.0,47.8854,47.9037,47.8306,47.8398,1800.0
2013-10-04 12:05:00,52.36,52.37,52.32,52.33,5500.0,47.8306,47.8398,47.7941,47.8032,5500.0
2013-10-04 12:10:00,52.34,52.4,52.32,52.37,1200.0,47.8124,47.8672,47.7941,47.8398,1200.0
2013-10-04 12:15:00,52.4,52.59,52.38,52.55,2600.0,47.8672,48.0407,47.8489,48.0042,2600.0
2013-10-04 12:20:00,52.61,52.62,52.56,52.58,1400.0,48.059,48.0681,48.0133,48.0316,1400.0
2013-10-04 12:25:00,52.56,52.6,52.56,52.59,3700.0,48.0133,48.0499,48.0133,48.0407,3700.0
2013-10-04 12:30:00,52.61,52.65,52.57,52.57,10500.0,48.059,48.0955,48.0225,48.0225,10500.0
2013-10-04 12:35:00,52.61,52.71,52.6,52.71,6900.0,48.059,48.1504,48.0499,48.1504,6900.0
2013-10-04 12:40:00,52.69,52.74,52.69,52.73,3200.0,48.1321,48.1778,48.1321,48.1686,3200.0
2013-10-04 12:45:00,52.73,52.73,52.66,52.71,4500.0,48.1686,48.1686,48.1047,48.1504,4500.0
2013-10-04 12:50:00,52.7,52.73,52.68,52.71,4600.0,48.1412,48.1686,48.123,48.1504,4600.0
2013-10-04 12:55:00,52.7,52.71,52.68,52.68,900.0,48.1412,48.1504,48.123,48.123,900.0
2013-10-04 13:00:00,52.69,52.76,52.64,52.64,4500.0,48.1321,48.196,48.0864,48.0864,4500.0
2013-10-04 13:05:00,52.63,52.67,52.63,52.67,2400.0,48.0773,48.1138,48.0773,48.1138,2400.0
2013-10-04 13:10:00,52.67,52.69,52.64,52.64,3500.0,48.1138,48.1321,48.0864,48.0864,3500.0
2013-10-04 13:15:00,52.64,52.64,52.54,52.57,1500.0,48.0864,48.0864,47.9951,48.0225,1500.0
2013-10-04 13:20:00,52.54,52.54,52.46,52.47,1700.0,47.9951,47.9951,47.922,47.9311,1700.0
2013-10-04 13:25:00,52.45,52.56,52.45,52.5,5700.0,47.9128,48.0133,47.9128,47.9585,5700.0
2013-10-04 13:30:00,52.52,52.55,52.52,52.54,1500.0,47.9768,48.0042,47.9768,47.9951,1500.0
2013-10-04 13:35:00,52.55,52.57,52.54,52.56,1000.0,48.0042,48.0225,47.9951,48.0133,1000.0
2013-10-04 13:40:00,52.54,52.57,52.51,52.55,1100.0,47.9951,48.0225,47.9677,48.0042,1100.0
2013-10-04 13:45:00,52.52,52.52,52.47,52.47,800.0,47.9768,47.9768,47.9311,47.9311,800.0
2013-10-04 13:50:00,52.51,52.51,52.45,52.45,800.0,47.9677,47.9677,47.9128,47.9128,800.0
2013-10-04 13:55:00,52.43,52.45,52.43,52.44,900.0,47.8946,47.9128,47.8946,47.9037,900.0
2013-10-04 14:00:00,52.45,52.46,52.43,52.45,3600.0,47.9128,47.922,47.8946,47.9128,3600.0
2013-10-04 14:05:00,52.44,52.45,52.44,52.45,700.0,47.9037,47.9128,47.9037,47.9128,700.0
2013-10-04 14:10:00,52.48,52.56,52.48,52.55,1600.0,47.9403,48.0133,47.9403,48.0042,1600.0
2013-10-04 14:15:00,52.56,52.59,52.55,52.56,1900.0,48.0133,48.0407,48.0042,48.0133,1900.0
2013-10-04 14:20:00,52.51,52.51,52.5,52.5,500.0,47.9677,47.9677,47.9585,47.9585,500.0
2013-10-04 14:25:00,52.51,52.53,52.5,52.52,1200.0,47.9677,47.9859,47.9585,47.9768,1200.0
2013-10-04 14:30:00,52.51,52.53,52.49,52.49,2400.0,47.9677,47.9859,47.9494,47.9494,2400.0
2013-10-04 14:35:00,52.49,52.5,52.44,52.47,2300.0,47.9494,47.9585,47.9037,47.9311,2300.0
2013-10-04 14:40:00,52.49,52.5,52.44,52.48,4500.0,47.9494,47.9585,47.9037,47.9403,4500.0
2013-10-04 14:45:00,52.49,52.58,52.48,52.58,5600.0,47.9494,48.0316,47.9403,48.0316,5600.0
2013-10-04 14:50:00,52.6,52.7,52.6,52.67,7700.0,48.0499,48.1412,48.0499,48.1138,7700.0
2013-10-04 14:55:00,52.7,52.7,52.65,52.65,4000.0,48.1412,48.1412,48.0955,48.0955,4000.0
2013-10-04 15:00:00,52.66,52.74,52.66,52.67,4700.0,48.1047,48.1778,48.1047,48.1138,4700.0
2013-10-04 15:05:00,52.63,52.74,52.63,52.73,6300.0,48.0773,48.1778,48.0773,48.1686,6300.0
2013-10-04 15:10:00,52.75,52.81,52.75,52.78,6600.0,48.1869,48.2417,48.1869,48.2143,6600.0
2013-10-04 15:15:00,52.78,52.8,52.74,52.79,6000.0,48.2143,48.2326,48.1778,48.2234,6000.0
2013-10-04 15:20:00,52.78,52.81,52.77,52.78,7800.0,48.2143,48.2417,48.2052,48.2143,7800.0
2013-10-04 15:25:00,52.81,52.85,52.79,52.85,6900.0,48.2417,48.2782,48.2234,48.2782,6900.0
2013-10-04 15:30:00,52.85,52.86,52.81,52.86,8400.0,48.2782,48.2874,48.2417,48.2874,8400.0
2013-10-04 15:35:00,52.87,52.88,52.8,52.81,11300.0,48.2965,48.3057,48.2326,48.2417,11300.0
2013-10-04 15:40:00,52.81,52.82,52.72,52.75,20000.0,48.2417,48.2508,48.1595,48.1869,20000.0
2013-10-04 15:45:00,52.72,52.83,52.67,52.82,21100.0,48.1595,48.26,48.1138,48.2508,21100.0
2013-10-04 15:50:00,52.84,52.84,52.74,52.79,20100.0,48.2691,48.2691,48.1778,48.2234,20100.0
2013-10-04 15:55:00,52.79,52.86,52.7,52.82,27200.0,48.2234,48.2874,48.1412,48.2508,27200.0
2013-10-07 09:30:00,52.25,52.57,52.25,52.56,5500.0,47.7301,48.0225,47.7301,48.0133,5500.0
2013-10-07 09:35:00,52.41,52.41,52.35,52.35,400.0,47.8763,47.8763,47.8215,47.8215,400.0
2013-10-07 09:40:00,52.26,52.37,52.26,52.37,900.0,47.7393,47.8398,47.7393,47.8398,900.0
2013-10-07 09:45:00,52.25,52.35,52.25,52.31,1600.0,47.7301,47.8215,47.7301,47.785,1600.0
2013-10-07 09:50:00,52.33,52.34,52.23,52.25,3500.0,47.8032,47.8124,47.7119,47.7301,3500.0
2013-10-07 09:55:00,52.26,52.26,52.1,52.1,800.0,47.7393,47.7393,47.5931,47.5931,800.0
2013-10-07 10:00:00,52.06,52.07,52.0,52.06,7500.0,47.5566,47.5657,47.5018,47.5566,7500.0
2013-10-07 10:05:00,52.1,52.27,52.1,52.27,1800.0,47.5931,47.7484,47.5931,47.7484,1800.0
2013-10-07 10:10:00,52.22,52.31,52.2,52.2,1700.0,47.7027,47.785,47.6845,47.6845,1700.0
2013-10-07 10:15:00,52.2,52.2,52.17,52.17,300.0,47.6845,47.6845,47.6571,47.6571,300.0
2013-10-07 10:20:00,52.2,52.36,52.15,52.3,2500.0,47.6845,47.8306,47.6388,47.7758,2500.0
2013-10-07 10:25:00,52.3,52.3,52.3,52.3,0.0,47.7758,47.7758,47.7758,47.7758,0.0
2013-10-07 10:30:00,52.29,52.34,52.25,52.25,700.0,47.7667,47.8124,47.7301,47.7301,700.0
2013-10-07 10:35:00,52.24,52.24,52.18,52.18,500.0,47.721,47.721,47.6662,47.6662,500.0
2013-10-07 10:40:00,52.22,52.22,52.18,52.22,500.0,47.7027,47.7027,47.6662,47.7027,500.0
2013-10-07 10:45:00,52.18,52.34,52.17,52.27,1300.0,47.6662,47.8124,47.6571,47.7484,1300.0
2013-10-07 10:50:00,52.27,52.32,52.27,52.3,2300.0,47.7484,47.7941,47.7484,47.7758,2300.0
2013-10-07 10:55:00,52.33,52.33,52.29,52.29,1000.0,47.8032,47.8032,47.7667,47.7667,1000.0
2013-10-07 11:00:00,52.3,52.39,52.26,52.39,6500.0,47.7758,47.858,47.7393,47.858,6500.0
2013-10-07 11:05:00,52.39,52.53,52.39,52.53,3900.0,47.858,47.9859,47.858,47.9859,3900.0
2013-10-07 11:10:00,52.6,52.6,52.54,52.57,1100.0,48.0499,48.0499,47.9951,48.0225,1100.0
2013-10-07 11:15:00,52.57,52.57,52.57,52.57,0.0,48.0225,48.0225,48.0225,48.0225,0.0
2013-10-07 11:20:00,52.54,52.54,52.52,52.53,1100.0,47.9951,47.9951,47.9768,47.9859,1100.0
2013-10-07 11:25:00,52.51,52.51,52.48,52.51,1000.0,47.9677,47.9677,47.9403,47.9677,1000.0
2013-10-07 11:30:00,52.49,52.52,52.43,52.5,1300.0,47.9494,47.9768,47.8946,47.9585,1300.0
2013-10-07 11:35:00,52.52,52.52,52.45,52.45,700.0,47.9768,47.9768,47.9128,47.9128,700.0
2013-10-07 11:40:00,52.46,52.46,52.43,52.44,1200.0,47.922,47.922,47.8946,47.9037,1200.0
2013-10-07 11:45:00,52.55,52.55,52.55,52.55,200.0,48.0042,48.0042,48.0042,48.0042,200.0
2013-10-07 11:50:00,52.49,52.49,52.41,52.41,1100.0,47.9494,47.9494,47.8763,47.8763,1100.0
2013-10-07 11:55:00,52.44,52.44,52.4,52.4,1400.0,47.9037,47.9037,47.8672,47.8672,1400.0
2013-10-07 12:00:00,52.38,52.38,52.38,52.38,1000.0,47.8489,47.8489,47.8489,47.8489,1000.0
2013-10-07 12:05:00,52.45,52.53,52.44,52.53,1500.0,47.9128,47.9859,47.9037,47.9859,1500.0
2013-10-07 12:10:00,52.54,52.54,52.47,52.47,2200.0,47.9951,47.9951,47.9311,47.9311,2200.0
2013-10-07 12:15:00,52.45,52.45,52.38,52.4,1300.0,47.9128,47.9128,47.8489,47.8672,1300.0
2013-10-07 12:20:00,52.38,52.38,52.33,52.34,1600.0,47.8489,47.8489,47.8032,47.8124,1600.0
2013-10-07 12:25:00,52.31,52.32,52.26,52.26,700.0,47.785,47.7941,47.7393,47.7393,700.0
2013-10-07 12:30:00,52.25,52.28,52.24,52.28,5400.0,47.7301,47.7576,47.721,47.7576,5400.0
2013-10-07 12:35:00,52.28,52.3,52.26,52.27,1500.0,47.7576,47.7758,47.7393,47.7484,1500.0
2013-10-07 12:40:00,52.29,52.31,52.29,52.31,1300.0,47.7667,47.785,47.7667,47.785,1300.0
2013-10-07 12:45:00,52.29,52.29,52.28,52.28,1000.0,47.7667,47.7667,47.7576,47.7576,1000.0
2013-10-07 12:50:00,52.29,52.29,52.29,52.29,100.0,47.7667,47.7667,47.7667,47.7667,100.0
2013-10-07 12:55:00,52.3,52.3,52.25,52.25,3500.0,47.7758,47.7758,47.7301,47.7301,3500.0
2013-10-07 13:00:00,52.27,52.35,52.27,52.3,1100.0,47.7484,47.8215,47.7484,47.7758,1100.0
2013-10-07 13:05:00,52.3,52.31,52.3,52.31,300.0,47.7758,47.785,47.7758,47.785,300.0
2013-10-07 13:10:00,52.31,52.39,52.31,52.34,2100.0,47.785,47.858,47.785,47.8124,2100.0
2013-10-07 13:15:00,52.33,52.41,52.33,52.4,4700.0,47.8032,47.8763,47.8032,47.8672,4700.0
2013-10-07 13:20:00,52.37,52.37,52.31,52.31,4200.0,47.8398,47.8398,47.785,47.785,4200.0
2013-10-07 13:25:00,52.31,52.31,52.25,52.31,2600.0,47.785,47.785,47.7301,47.785,2600.0
2013-10-07 13:30:00,52.31,52.39,52.31,52.37,2600.0,47.785,47.858,47.785,47.8398,2600.0
2013-10-07 13:35:00,52.35,52.35,52.24,52.24,1300.0,47.8215,47.8215,47.721,47.721,1300.0
2013-10-07 13:40:00,52.25,52.29,52.25,52.29,300.0,47.7301,47.7667,47.7301,47.7667,300.0
2013-10-07 13:45:00,52.3,52.3,52.28,52.3,2400.0,47.7758,47.7758,47.7576,47.7758,2400.0
2013-10-07 13:50:00,52.29,52.33,52.29,52.33,600.0,47.7667,47.8032,47.7667,47.8032,600.0
2013-10-07 13:55:00,52.3,52.46,52.3,52.43,2500.0,47.7758,47.922,47.7758,47.8946,2500.0
2013-10-07 14:00:00,52.49,52.51,52.47,52.51,1000.0,47.9494,47.9677,47.9311,47.9677,1000.0
2013-10-07 14:05:00,52.51,52.51,52.42,52.47,1800.0,47.9677,47.9677,47.8854,47.9311,1800.0
2013-10-07 14:10:00,52.47,52.54,52.47,52.54,2500.0,47.9311,47.9951,47.9311,47.9951,2500.0
2013-10-07 14:15:00,52.56,52.57,52.49,52.57,2000.0,48.0133,48.0225,47.9494,48.0225,2000.0
2013-10-07 14:20:00,52.6,52.66,52.56,52.66,1300.0,48.0499,48.1047,48.0133,48.1047,1300.0
2013-10-07 14:25:00,52.64,52.66,52.59,52.66,2200.0,48.0864,48.1047,48.0407,48.1047,2200.0
2013-10-07 14:30:00,52.67,52.69,52.67,52.67,400.0,48.1138,48.1321,48.1138,48.1138,400.0
2013-10-07 14:35:00,52.69,52.75,52.67,52.72,2000.0,48.1321,48.1869,48.1138,48.1595,2000.0
2013-10-07 14:40:00,52.7,52.71,52.65,52.65,2000.0,48.1412,48.1504,48.0955,48.0955,2000.0
2013-10-07 14:45:00,52.65,52.67,52.63,52.63,1300.0,48.0955,48.1138,48.0773,48.0773,1300.0
2013-10-07 14:50:00,52.67,52.68,52.6,52.63,2600.0,48.1138,48.123,48.0499,48.0773,2600.0
2013-10-07 14:55:00,52.61,52.68,52.61,52.67,1700.0,48.059,48.123,48.059,48.1138,1700.0
2013-10-07 15:00:00,52.65,52.75,52.63,52.75,9100.0,48.0955,48.1869,48.0773,48.1869,9100.0
2013-10-07 15:05:00,52.75,52.77,52.72,52.77,3100.0,48.1869,48.2052,48.1595,48.2052,3100.0
2013-10-07 15:10:00,52.78,52.78,52.73,52.73,4900.0,48.2143,48.2143,48.1686,48.1686,4900.0
2013-10-07 15:15:00,52.72,52.72,52.7,52.7,3700.0,48.1595,48.1595,48.1412,48.1412,3700.0
2013-10-07 15:20:00,52.7,52.7,52.54,52.54,6300.0,48.1412,48.1412,47.9951,47.9951,6300.0
2013-10-07 15:25:00,52.54,52.6,52.52,52.6,5100.0,47.9951,48.0499,47.9768,48.0499,5100.0
2013-10-07 15:30:00,52.59,52.61,52.57,52.57,2100.0,48.0407,48.059,48.0225,48.0225,2100.0
2013-10-07 15:35:00,52.55,52.55,52.45,52.45,5700.0,48.0042,48.0042,47.9128,47.9128,5700.0
2013-10-07 15:40:00,52.45,52.53,52.41,52.51,12700.0,47.9128,47.9859,47.8763,47.9677,12700.0
2013-10-07 15:45:00,52.5,52.59,52.48,52.58,22600.0,47.9585,48.0407,47.9403,48.0316,22600.0
2013-10-07 15:50:00,52.58,52.63,52.53,52.63,20900.0,48.0316,48.0773,47.9859,48.0773,20900.0
2013-10-07 15:55:00,52.62,52.63,52.51,52.51,26200.0,48.0681,48.0773,47.9677,47.9677,26200.0
2013-10-08 09:30:00,52.41,52.55,52.41,52.55,6400.0,47.8763,48.0042,47.8763,48.0042,6400.0
2013-10-08 09:35:00,52.55,52.55,52.38,52.4,8900.0,48.0042,48.0042,47.8489,47.8672,8900.0
2013-10-08 09:40:00,52.38,52.54,52.38,52.53,3400.0,47.8489,47.9951,47.8489,47.9859,3400.0
2013-10-08 09:45:00,52.58,52.6,52.58,52.58,1100.0,48.0316,48.0499,48.0316,48.0316,1100.0
2013-10-08 09:50:00,52.58,52.62,52.55,52.61,1800.0,48.0316,48.0681,48.0042,48.059,1800.0
2013-10-08 09:55:00,52.69,52.77,52.65,52.77,2300.0,48.1321,48.2052,48.0955,48.2052,2300.0
2013-10-08 10:00:00,52.82,52.93,52.7,52.71,2800.0,48.2508,48.3513,48.1412,48.1504,2800.0
2013-10-08 10:05:00,52.7,52.7,52.6,52.64,3700.0,48.1412,48.1412,48.0499,48.0864,3700.0
2013-10-08 10:10:00,52.59,52.73,52.57,52.65,2100.0,48.0407,48.1686,48.0225,48.0955,2100.0
2013-10-08 10:15:00,52.67,52.7,52.64,52.7,900.0,48.1138,48.1412,48.0864,48.1412,900.0
2013-10-08 10:20:00,52.7,52.72,52.64,52.72,2600.0,48.1412,48.1595,48.0864,48.1595,2600.0
2013-10-08 10:25:00,52.7,52.75,52.63,52.73,5600.0,48.1412,48.1869,48.0773,48.1686,5600.0
2013-10-08 10:30:00,52.66,52.79,52.66,52.79,2700.0,48.1047,48.2234,48.1047,48.2234,2700.0
2013-10-08 10:35:00,52.71,52.8,52.68,52.68,2000.0,48.1504,48.2326,48.123,48.123,2000.0
2013-10-08 10:40:00,52.65,52.73,52.6,52.72,5900.0,48.0955,48.1686,48.0499,48.1595,5900.0
2013-10-08 10:45:00,52.74,52.74,52.52,52.52,3300.0,48.1778,48.1778,47.9768,47.9768,3300.0
2013-10-08 10:50:00,52.57,52.7,52.48,52.65,13200.0,48.0225,48.1412,47.9403,48.0955,13200.0
2013-10-08 10:55:00,52.59,52.67,52.46,52.65,10100.0,48.0407,48.1138,47.922,48.0955,10100.0
2013-10-08 11:00:00,52.62,52.75,52.57,52.7,17900.0,48.0681,48.1869,48.0225,48.1412,17900.0
2013-10-08 11:05:00,52.73,52.84,52.7,52.8,4000.0,48.1686,48.2691,48.1412,48.2326,4000.0
2013-10-08 11:10:00,52.85,52.93,52.79,52.9,7800.0,48.2782,48.3513,48.2234,48.3239,7800.0
2013-10-08 11:15:00,52.94,52.96,52.71,52.74,5600.0,48.3605,48.3787,48.1504,48.1778,5600.0
2013-10-08 11:20:00,52.71,52.72,52.65,52.69,1700.0,48.1504,48.1595,48.0955,48.1321,1700.0
2013-10-08 11:25:00,52.65,52.65,52.49,52.49,2700.0,48.0955,48.0955,47.9494,47.9494,2700.0
2013-10-08 11:30:00,52.47,52.47,52.33,52.36,6300.0,47.9311,47.9311,47.8032,47.8306,6300.0
2013-10-08 11:35:00,52.39,52.42,52.31,52.34,2800.0,47.858,47.8854,47.785,47.8124,2800.0
2013-10-08 11:40:00,52.34,52.41,52.26,52.4,6300.0,47.8124,47.8763,47.7393,47.8672,6300.0
2013-10-08 11:45:00,52.37,52.38,52.23,52.3,5500.0,47.8398,47.8489,47.7119,47.7758,5500.0
2013-10-08 11:50:00,52.25,52.43,52.25,52.43,4200.0,47.7301,47.8946,47.7301,47.8946,4200.0
2013-10-08 11:55:00,52.41,52.44,52.37,52.44,2400.0,47.8763,47.9037,47.8398,47.9037,2400.0
2013-10-08 12:00:00,52.45,52.46,52.37,52.43,7900.0,47.9128,47.922,47.8398,47.8946,7900.0
2013-10-08 12:05:00,52.43,52.43,52.28,52.34,3300.0,47.8946,47.8946,47.7576,47.8124,3300.0
2013-10-08 12:10:00,52.34,52.34,52.3,52.33,1800.0,47.8124,47.8124,47.7758,47.8032,1800.0
2013-10-08 12:15:00,52.28,52.29,52.11,52.14,2800.0,47.7576,47.7667,47.6023,47.6297,2800.0
2013-10-08 12:20:00,52.08,52.12,52.06,52.06,1900.0,47.5749,47.6114,47.5566,47.5566,1900.0
2013-10-08 12:25:00,52.03,52.03,51.98,51.99,2700.0,47.5292,47.5292,47.4835,47.4926,2700.0
2013-10-08 12:30:00,51.99,52.01,51.87,51.88,3000.0,47.4926,47.5109,47.383,47.3922,3000.0
2013-10-08 12:35:00,51.83,51.96,51.83,51.86,2800.0,47.3465,47.4652,47.3465,47.3739,2800.0
2013-10-08 12:40:00,51.86,51.97,51.86,51.97,3200.0,47.3739,47.4744,47.3739,47.4744,3200.0
2013-10-08 12:45:00,51.97,52.04,51.94,51.94,4900.0,47.4744,47.5383,47.447,47.447,4900.0
2013-10-08 12:50:00,51.91,51.92,51.85,51.86,1300.0,47.4196,47.4287,47.3648,47.3739,1300.0
2013-10-08 12:55:00,51.88,51.95,51.87,51.91,2800.0,47.3922,47.4561,47.383,47.4196,2800.0
2013-10-08 13:00:00,51.94,51.98,51.94,51.94,2400.0,47.447,47.4835,47.447,47.447,2400.0
2013-10-08 13:05:00,51.89,51.9,51.84,51.88,900.0,47.4013,47.4104,47.3556,47.3922,900.0
2013-10-08 13:10:00,51.87,52.0,51.87,51.95,5200.0,47.383,47.5018,47.383,47.4561,5200.0
2013-10-08 13:15:00,51.91,51.91,51.78,51.82,2300.0,47.4196,47.4196,47.3008,47.3373,2300.0
2013-10-08 13:20:00,51.79,51.83,51.78,51.83,1100.0,47.3099,47.3465,47.3008,47.3465,1100.0
2013-10-08 13:25:00,51.83,51.85,51.77,51.8,1700.0,47.3465,47.3648,47.2917,47.3191,1700.0
2013-10-08 13:30:00,51.84,51.87,51.77,51.77,3600.0,47.3556,47.383,47.2917,47.2917,3600.0
2013-10-08 13:35:00,51.76,51.76,51.72,51.72,700.0,47.2825,47.2825,47.246,47.246,700.0
2013-10-08 13:40:00,51.71,51.71,51.61,51.64,3200.0,47.2369,47.2369,47.1455,47.1729,3200.0
2013-10-08 13:45:00,51.63,51.63,51.58,51.58,200.0,47.1638,47.1638,47.1181,47.1181,200.0
2013-10-08 13:50:00,51.51,51.58,51.51,51.51,1600.0,47.0542,47.1181,47.0542,47.0542,1600.0
2013-10-08 13:55:00,51.5,51.54,51.44,51.44,2800.0,47.045,47.0816,46.9902,46.9902,2800.0
2013-10-08 14:00:00,51.44,51.44,51.32,51.35,4300.0,46.9902,46.9902,46.8806,46.908,4300.0
2013-10-08 14:05:00,51.36,51.36,51.31,51.32,2600.0,46.9171,46.9171,46.8715,46.8806,2600.0
2013-10-08 14:10:00,51.27,51.33,51.27,51.32,1500.0,46.8349,46.8897,46.8349,46.8806,1500.0
2013-10-08 14:15:00,51.33,51.34,51.25,51.33,4400.0,46.8897,46.8989,46.8167,46.8897,4400.0
2013-10-08 14:20:00,51.3,51.43,51.28,51.38,4200.0,46.8623,46.9811,46.8441,46.9354,4200.0
2013-10-08 14:25:00,51.39,51.43,51.34,51.41,3300.0,46.9445,46.9811,46.8989,46.9628,3300.0
2013-10-08 14:30:00,51.43,51.44,51.34,51.34,1300.0,46.9811,46.9902,46.8989,46.8989,1300.0
2013-10-08 14:35:00,51.36,51.36,51.26,51.27,4500.0,46.9171,46.9171,46.8258,46.8349,4500.0
2013-10-08 14:40:00,51.23,51.25,51.2,51.22,4600.0,46.7984,46.8167,46.771,46.7892,4600.0
2013-10-08 14:45:00,51.22,51.26,51.17,51.22,3600.0,46.7892,46.8258,46.7436,46.7892,3600.0
2013-10-08 14:50:00,51.21,51.21,51.06,51.16,4600.0,46.7801,46.7801,46.6431,46.7344,4600.0
2013-10-08 14:55:00,51.16,51.31,51.16,51.29,10300.0,46.7344,46.8715,46.7344,46.8532,10300.0
2013-10-08 15:00:00,51.31,51.39,51.29,51.33,4300.0,46.8715,46.9445,46.8532,46.8897,4300.0
2013-10-08 15:05:00,51.33,51.34,51.28,51.31,3300.0,46.8897,46.8989,46.8441,46.8715,3300.0
2013-10-08 15:10:00,51.3,51.32,51.25,51.29,3700.0,46.8623,46.8806,46.8167,46.8532,3700.0
2013-10-08 15:15:00,51.29,51.4,51.27,51.4,4300.0,46.8532,46.9537,46.8349,46.9537,4300.0
2013-10-08 15:20:00,51.41,51.51,51.39,51.51,3800.0,46.9628,47.0542,46.9445,47.0542,3800.0
2013-10-08 15:25:00,51.5,51.56,51.44,51.52,9200.0,47.045,47.0998,46.9902,47.0633,9200.0
2013-10-08 15:30:00,51.52,51.58,51.42,51.45,5600.0,47.0633,47.1181,46.9719,46.9994,5600.0
2013-10-08 15:35:00,51.45,51.45,51.39,51.45,5800.0,46.9994,46.9994,46.9445,46.9994,5800.0
2013-10-08 15:40:00,51.46,51.55,51.46,51.52,12400.0,47.0085,47.0907,47.0085,47.0633,12400.0
2013-10-08 15:45:00,51.49,51.49,51.37,51.49,27700.0,47.0359,47.0359,46.9263,47.0359,27700.0
2013-10-08 15:50:00,51.46,51.54,51.43,51.46,24800.0,47.0085,47.0816,46.9811,47.0085,24800.0
2013-10-08 15:55:00,51.45,51.48,51.32,51.36,33500.0,46.9994,47.0268,46.8806,46.9171,33500.0
2013-10-09 09:30:00,51.4,51.4,51.04,51.04,7200.0,46.9537,46.9537,46.6248,46.6248,7200.0
2013-10-09 09:35:00,50.99,51.05,50.9,51.02,1800.0,46.5791,46.634,46.4969,46.6065,1800.0
2013-10-09 09:40:00,50.97,50.97,50.87,50.93,2300.0,46.5609,46.5609,46.4695,46.5243,2300.0
2013-10-09 09:45:00,50.88,51.05,50.88,50.94,1400.0,46.4787,46.634,46.4787,46.5335,1400.0
2013-10-09 09:50:00,50.89,50.91,50.7,50.8,33900.0,46.4878,46.5061,46.3142,46.4056,33900.0
2013-10-09 09:55:00,50.82,51.01,50.82,51.01,3500.0,46.4238,46.5974,46.4238,46.5974,3500.0
2013-10-09 10:00:00,51.03,51.08,50.9,50.9,2800.0,46.6157,46.6614,46.4969,46.4969,2800.0
2013-10-09 10:05:00,50.8,50.91,50.75,50.91,1900.0,46.4056,46.5061,46.3599,46.5061,1900.0
2013-10-09 10:10:00,50.85,50.85,50.58,50.58,16100.0,46.4513,46.4513,46.2046,46.2046,16100.0
2013-10-09 10:15:00,50.65,50.77,50.63,50.71,10800.0,46.2686,46.3782,46.2503,46.3234,10800.0
2013-10-09 10:20:00,50.71,50.86,50.62,50.82,23700.0,46.3234,46.4604,46.2412,46.4238,23700.0
2013-10-09 10:25:00,50.83,50.9,50.8,50.84,1700.0,46.433,46.4969,46.4056,46.4421,1700.0
2013-10-09 10:30:00,50.85,50.85,50.8,50.81,2100.0,46.4513,46.4513,46.4056,46.4147,2100.0
2013-10-09 10:35:00,50.82,50.88,50.75,50.84,1800.0,46.4238,46.4787,46.3599,46.4421,1800.0
2013-10-09 10:40:00,50.87,50.92,50.81,50.92,1400.0,46.4695,46.5152,46.4147,46.5152,1400.0
2013-10-09 10:45:00,50.86,50.97,50.78,50.83,5000.0,46.4604,46.5609,46.3873,46.433,5000.0
2013-10-09 10:50:00,50.84,50.96,50.75,50.75,10000.0,46.4421,46.5517,46.3599,46.3599,10000.0
2013-10-09 10:55:00,50.75,50.92,50.75,50.85,4400.0,46.3599,46.5152,46.3599,46.4513,4400.0
2013-10-09 11:00:00,50.82,50.95,50.79,50.88,3800.0,46.4238,46.5426,46.3964,46.4787,3800.0
2013-10-09 11:05:00,50.82,50.87,50.73,50.73,900.0,46.4238,46.4695,46.3416,46.3416,900.0
2013-10-09 11:10:00,50.74,50.77,50.67,50.67,9800.0,46.3508,46.3782,46.2868,46.2868,9800.0
2013-10-09 11:15:00,50.67,50.68,50.56,50.56,2900.0,46.2868,46.296,46.1863,46.1863,2900.0
2013-10-09 11:20:00,50.55,50.58,50.35,50.42,2300.0,46.1772,46.2046,45.9945,46.0585,2300.0
2013-10-09 11:25:00,50.41,50.54,50.41,50.51,2400.0,46.0493,46.1681,46.0493,46.1407,2400.0
2013-10-09 11:30:00,50.5,50.56,50.39,50.41,16700.0,46.1315,46.1863,46.031,46.0493,16700.0
2013-10-09 11:35:00,50.39,50.46,50.39,50.43,2700.0,46.031,46.095,46.031,46.0676,2700.0
2013-10-09 11:40:00,50.37,50.49,50.32,50.49,1600.0,46.0128,46.1224,45.9671,46.1224,1600.0
2013-10-09 11:45:00,50.5,50.58,50.49,50.52,2000.0,46.1315,46.2046,46.1224,46.1498,2000.0
2013-10-09 11:50:00,50.5,50.5,50.43,50.45,900.0,46.1315,46.1315,46.0676,46.0859,900.0
2013-10-09 11:55:00,50.46,50.57,50.46,50.46,3200.0,46.095,46.1955,46.095,46.095,3200.0
2013-10-09 12:00:00,50.48,50.57,50.48,50.55,2200.0,46.1133,46.1955,46.1133,46.1772,2200.0
2013-10-09 12:05:00,50.56,50.56,50.47,50.52,1000.0,46.1863,46.1863,46.1041,46.1498,1000.0
2013-10-09 12:10:00,50.49,50.53,50.49,50.53,2000.0,46.1224,46.1589,46.1224,46.1589,2000.0
2013-10-09 12:15:00,50.56,50.64,50.54,50.62,1800.0,46.1863,46.2594,46.1681,46.2412,1800.0
2013-10-09 12:20:00,50.56,50.58,50.5,50.52,3000.0,46.1863,46.2046,46.1315,46.1498,3000.0
2013-10-09 12:25:00,50.51,50.55,50.51,50.54,1000.0,46.1407,46.1772,46.1407,46.1681,1000.0
2013-10-09 12:30:00,50.57,50.58,50.57,50.57,300.0,46.1955,46.2046,46.1955,46.1955,300.0
2013-10-09 12:35:00,50.62,50.66,50.57,50.57,1300.0,46.2412,46.2777,46.1955,46.1955,1300.0
2013-10-09 12:40:00,50.55,50.67,50.54,50.67,2400.0,46.1772,46.2868,46.1681,46.2868,2400.0
2013-10-09 12:45:00,50.66,50.72,50.63,50.69,2200.0,46.2777,46.3325,46.2503,46.3051,2200.0
2013-10-09 12:50:00,50.59,50.64,50.59,50.62,1300.0,46.2137,46.2594,46.2137,46.2412,1300.0
2013-10-09 12:55:00,50.63,50.63,50.53,50.53,1700.0,46.2503,46.2503,46.1589,46.1589,1700.0
2013-10-09 13:00:00,50.54,50.63,50.53,50.63,1900.0,46.1681,46.2503,46.1589,46.2503,1900.0
2013-10-09 13:05:00,50.63,50.63,50.6,50.6,1300.0,46.2503,46.2503,46.2229,46.2229,1300.0
2013-10-09 13:10:00,50.55,50.71,50.55,50.69,3000.0,46.1772,46.3234,46.1772,46.3051,3000.0
2013-10-09 13:15:00,50.69,50.87,50.69,50.83,2300.0,46.3051,46.4695,46.3051,46.433,2300.0
2013-10-09 13:20:00,50.86,51.14,50.86,51.14,7000.0,46.4604,46.7162,46.4604,46.7162,7000.0
2013-10-09 13:25:00,51.14,51.28,51.14,51.24,3700.0,46.7162,46.8441,46.7162,46.8075,3700.0
2013-10-09 13:30:00,51.21,51.36,51.18,51.18,2900.0,46.7801,46.9171,46.7527,46.7527,2900.0
2013-10-09 13:35:00,51.2,51.22,51.15,51.17,2300.0,46.771,46.7892,46.7253,46.7436,2300.0
2013-10-09 13:40:00,51.17,51.2,51.15,51.16,3600.0,46.7436,46.771,46.7253,46.7344,3600.0
2013-10-09 13:45:00,51.18,51.18,51.09,51.09,6200.0,46.7527,46.7527,46.6705,46.6705,6200.0
2013-10-09 13:50:00,51.1,51.33,51.1,51.33,6000.0,46.6796,46.8897,46.6796,46.8897,6000.0
2013-10-09 13:55:00,51.31,51.37,51.27,51.35,2500.0,46.8715,46.9263,46.8349,46.908,2500.0
2013-10-09 14:00:00,51.29,51.4,51.16,51.36,4000.0,46.8532,46.9537,46.7344,46.9171,4000.0
2013-10-09 14:05:00,51.27,51.39,51.27,51.32,2000.0,46.8349,46.9445,46.8349,46.8806,2000.0
2013-10-09 14:10:00,51.33,51.33,51.18,51.22,6500.0,46.8897,46.8897,46.7527,46.7892,6500.0
2013-10-09 14:15:00,51.26,51.26,51.06,51.16,8800.0,46.8258,46.8258,46.6431,46.7344,8800.0
2013-10-09 14:20:00,51.15,51.29,51.11,51.13,4300.0,46.7253,46.8532,46.6888,46.707,4300.0
2013-10-09 14:25:00,51.19,51.23,51.09,51.23,2900.0,46.7618,46.7984,46.6705,46.7984,2900.0
2013-10-09 14:30:00,51.26,51.36,51.26,51.33,2100.0,46.8258,46.9171,46.8258,46.8897,2100.0
2013-10-09 14:35:00,51.37,51.38,51.29,51.29,1800.0,46.9263,46.9354,46.8532,46.8532,1800.0
2013-10-09 14:40:00,51.32,51.32,51.25,51.3,3500.0,46.8806,46.8806,46.8167,46.8623,3500.0
2013-10-09 14:45:00,51.27,51.31,51.24,51.31,2000.0,46.8349,46.8715,46.8075,46.8715,2000.0
2013-10-09 14:50:00,51.27,51.36,51.27,51.3,2300.0,46.8349,46.9171,46.8349,46.8623,2300.0
2013-10-09 14:55:00,51.25,51.31,51.25,51.31,2400.0,46.8167,46.8715,46.8167,46.8715,2400.0
2013-10-09 15:00:00,51.28,51.29,51.24,51.28,2600.0,46.8441,46.8532,46.8075,46.8441,2600.0
2013-10-09 15:05:00,51.28,51.3,51.22,51.25,6500.0,46.8441,46.8623,46.7892,46.8167,6500.0
2013-10-09 15:10:00,51.24,51.24,51.16,51.16,2700.0,46.8075,46.8075,46.7344,46.7344,2700.0
2013-10-09 15:15:00,51.15,51.16,51.04,51.08,3800.0,46.7253,46.7344,46.6248,46.6614,3800.0
2013-10-09 15:20:00,51.08,51.11,51.02,51.06,5000.0,46.6614,46.6888,46.6065,46.6431,5000.0
2013-10-09 15:25:00,51.09,51.17,51.08,51.08,3500.0,46.6705,46.7436,46.6614,46.6614,3500.0
2013-10-09 15:30:00,51.09,51.2,51.09,51.14,5100.0,46.6705,46.771,46.6705,46.7162,5100.0
2013-10-09 15:35:00,51.13,51.13,51.02,51.05,7900.0,46.707,46.707,46.6065,46.634,7900.0
2013-10-09 15:40:00,51.04,51.04,50.95,50.97,5800.0,46.6248,46.6248,46.5426,46.5609,5800.0
2013-10-09 15:45:00,50.94,50.94,50.73,50.77,18200.0,46.5335,46.5335,46.3416,46.3782,18200.0
2013-10-09 15:50:00,50.78,50.93,50.74,50.82,16400.0,46.3873,46.5243,46.3508,46.4238,16400.0
2013-10-09 15:55:00,50.82,50.82,50.71,50.77,40200.0,46.4238,46.4238,46.3234,46.3782,40200.0
2013-10-10 09:30:00,51.46,51.51,51.41,51.41,6200.0,47.0085,47.0542,46.9628,46.9628,6200.0
2013-10-10 09:35:00,51.45,51.53,51.33,51.53,9100.0,46.9994,47.0724,46.8897,47.0724,9100.0
2013-10-10 09:40:00,51.6,51.69,51.6,51.68,800.0,47.1364,47.2186,47.1364,47.2095,800.0
2013-10-10 09:45:00,51.64,51.67,51.58,51.58,1600.0,47.1729,47.2003,47.1181,47.1181,1600.0
2013-10-10 09:50:00,51.56,51.7,51.56,51.67,2300.0,47.0998,47.2277,47.0998,47.2003,2300.0
2013-10-10 09:55:00,51.68,51.84,51.68,51.73,5600.0,47.2095,47.3556,47.2095,47.2551,5600.0
2013-10-10 10:00:00,51.74,51.86,51.7,51.86,3000.0,47.2643,47.3739,47.2277,47.3739,3000.0
2013-10-10 10:05:00,51.87,51.87,51.71,51.71,2100.0,47.383,47.383,47.2369,47.2369,2100.0
2013-10-10 10:10:00,51.71,51.79,51.71,51.79,2400.0,47.2369,47.3099,47.2369,47.3099,2400.0
2013-10-10 10:15:00,51.79,51.79,51.69,51.71,800.0,47.3099,47.3099,47.2186,47.2369,800.0
2013-10-10 10:20:00,51.75,51.83,51.71,51.83,2100.0,47.2734,47.3465,47.2369,47.3465,2100.0
2013-10-10 10:25:00,51.8,51.86,51.8,51.86,400.0,47.3191,47.3739,47.3191,47.3739,400.0
2013-10-10 10:30:00,51.8,51.83,51.79,51.83,1200.0,47.3191,47.3465,47.3099,47.3465,1200.0
2013-10-10 10:35:00,51.87,52.05,51.87,52.0,2200.0,47.383,47.5474,47.383,47.5018,2200.0
2013-10-10 10:40:00,52.04,52.14,52.04,52.08,2400.0,47.5383,47.6297,47.5383,47.5749,2400.0
2013-10-10 10:45:00,52.1,52.17,52.07,52.07,1700.0,47.5931,47.6571,47.5657,47.5657,1700.0
2013-10-10 10:50:00,52.07,52.07,51.94,52.0,3600.0,47.5657,47.5657,47.447,47.5018,3600.0
2013-10-10 10:55:00,51.92,51.94,51.88,51.94,1300.0,47.4287,47.447,47.3922,47.447,1300.0
2013-10-10 11:00:00,51.85,51.85,51.81,51.83,1300.0,47.3648,47.3648,47.3282,47.3465,1300.0
2013-10-10 11:05:00,51.84,51.9,51.83,51.86,1700.0,47.3556,47.4104,47.3465,47.3739,1700.0
2013-10-10 11:10:00,51.84,51.91,51.82,51.83,5600.0,47.3556,47.4196,47.3373,47.3465,5600.0
2013-10-10 11:15:00,51.86,51.86,51.79,51.8,3100.0,47.3739,47.3739,47.3099,47.3191,3100.0
2013-10-10 11:20:00,51.79,51.87,51.79,51.87,2600.0,47.3099,47.383,47.3099,47.383,2600.0
2013-10-10 11:25:00,51.77,51.89,51.74,51.83,3700.0,47.2917,47.4013,47.2643,47.3465,3700.0
2013-10-10 11:30:00,51.85,51.95,51.83,51.95,2700.0,47.3648,47.4561,47.3465,47.4561,2700.0
2013-10-10 11:35:00,51.97,52.05,51.97,52.05,1800.0,47.4744,47.5474,47.4744,47.5474,1800.0
2013-10-10 11:40:00,52.06,52.09,52.0,52.04,19800.0,47.5566,47.584,47.5018,47.5383,19800.0
2013-10-10 11:45:00,52.08,52.09,52.03,52.07,10500.0,47.5749,47.584,47.5292,47.5657,10500.0
2013-10-10 11:50:00,52.08,52.18,52.08,52.18,1100.0,47.5749,47.6662,47.5749,47.6662,1100.0
2013-10-10 11:55:00,52.19,52.23,52.14,52.16,1700.0,47.6753,47.7119,47.6297,47.6479,1700.0
2013-10-10 12:00:00,52.14,52.25,52.13,52.18,1300.0,47.6297,47.7301,47.6205,47.6662,1300.0
2013-10-10 12:05:00,52.19,52.2,52.08,52.14,5100.0,47.6753,47.6845,47.5749,47.6297,5100.0
2013-10-10 12:10:00,52.15,52.2,52.1,52.13,2000.0,47.6388,47.6845,47.5931,47.6205,2000.0
2013-10-10 12:15:00,52.18,52.19,52.13,52.18,1000.0,47.6662,47.6753,47.6205,47.6662,1000.0
2013-10-10 12:20:00,52.14,52.29,52.12,52.29,6200.0,47.6297,47.7667,47.6114,47.7667,6200.0
2013-10-10 12:25:00,52.29,52.34,52.28,52.28,2800.0,47.7667,47.8124,47.7576,47.7576,2800.0
2013-10-10 12:30:00,52.29,52.38,52.29,52.38,1900.0,47.7667,47.8489,47.7667,47.8489,1900.0
2013-10-10 12:35:00,52.38,52.39,52.36,52.37,2400.0,47.8489,47.858,47.8306,47.8398,2400.0
2013-10-10 12:40:00,52.4,52.4,52.34,52.38,1900.0,47.8672,47.8672,47.8124,47.8489,1900.0
2013-10-10 12:45:00,52.39,52.4,52.31,52.32,2500.0,47.858,47.8672,47.785,47.7941,2500.0
2013-10-10 12:50:00,52.29,52.32,52.29,52.32,900.0,47.7667,47.7941,47.7667,47.7941,900.0
2013-10-10 12:55:00,52.29,52.31,52.22,52.25,2200.0,47.7667,47.785,47.7027,47.7301,2200.0
2013-10-10 13:00:00,52.25,52.25,52.07,52.11,3300.0,47.7301,47.7301,47.5657,47.6023,3300.0
2013-10-10 13:05:00,52.11,52.16,52.08,52.15,3700.0,47.6023,47.6479,47.5749,47.6388,3700.0
2013-10-10 13:10:00,52.15,52.24,52.11,52.24,10700.0,47.6388,47.721,47.6023,47.721,10700.0
2013-10-10 13:15:00,52.24,52.25,52.16,52.23,14300.0,47.721,47.7301,47.6479,47.7119,14300.0
2013-10-10 13:20:00,52.22,52.26,52.16,52.16,6900.0,47.7027,47.7393,47.6479,47.6479,6900.0
2013-10-10 13:25:00,52.21,52.27,52.17,52.27,3000.0,47.6936,47.7484,47.6571,47.7484,3000.0
2013-10-10 13:30:00,52.25,52.27,52.21,52.27,2500.0,47.7301,47.7484,47.6936,47.7484,2500.0
2013-10-10 13:35:00,52.28,52.29,52.17,52.18,4400.0,47.7576,47.7667,47.6571,47.6662,4400.0
2013-10-10 13:40:00,52.21,52.28,52.16,52.16,13800.0,47.6936,47.7576,47.6479,47.6479,13800.0
2013-10-10 13:45:00,52.18,52.23,52.18,52.23,1500.0,47.6662,47.7119,47.6662,47.7119,1500.0
2013-10-10 13:50:00,52.23,52.28,52.22,52.27,2400.0,47.7119,47.7576,47.7027,47.7484,2400.0
2013-10-10 13:55:00,52.24,52.3,52.24,52.25,24600.0,47.721,47.7758,47.721,47.7301,24600.0
2013-10-10 14:00:00,52.25,52.27,52.22,52.24,3200.0,47.7301,47.7484,47.7027,47.721,3200.0
2013-10-10 14:05:00,52.24,52.25,52.18,52.22,2200.0,47.721,47.7301,47.6662,47.7027,2200.0
2013-10-10 14:10:00,52.22,52.22,52.15,52.18,4100.0,47.7027,47.7027,47.6388,47.6662,4100.0
2013-10-10 14:15:00,52.18,52.2,52.14,52.2,1800.0,47.6662,47.6845,47.6297,47.6845,1800.0
2013-10-10 14:20:00,52.2,52.26,52.16,52.26,2200.0,47.6845,47.7393,47.6479,47.7393,2200.0
2013-10-10 14:25:00,52.26,52.28,52.23,52.26,2200.0,47.7393,47.7576,47.7119,47.7393,2200.0
2013-10-10 14:30:00,52.27,52.29,52.22,52.25,7500.0,47.7484,47.7667,47.7027,47.7301,7500.0
2013-10-10 14:35:00,52.25,52.27,52.17,52.19,6300.0,47.7301,47.7484,47.6571,47.6753,6300.0
2013-10-10 14:40:00,52.2,52.25,52.2,52.23,3800.0,47.6845,47.7301,47.6845,47.7119,3800.0
2013-10-10 14:45:00,52.25,52.25,52.2,52.23,4200.0,47.7301,47.7301,47.6845,47.7119,4200.0
2013-10-10 14:50:00,52.2,52.25,52.17,52.2,4000.0,47.6845,47.7301,47.6571,47.6845,4000.0
2013-10-10 14:55:00,52.17,52.2,52.14,52.2,4100.0,47.6571,47.6845,47.6297,47.6845,4100.0
2013-10-10 15:00:00,52.19,52.36,52.19,52.28,8500.0,47.6753,47.8306,47.6753,47.7576,8500.0
2013-10-10 15:05:00,52.33,52.35,52.3,52.32,3200.0,47.8032,47.8215,47.7758,47.7941,3200.0
2013-10-10 15:10:00,52.34,52.37,52.3,52.33,8000.0,47.8124,47.8398,47.7758,47.8032,8000.0
2013-10-10 15:15:00,52.31,52.36,52.24,52.27,4200.0,47.785,47.8306,47.721,47.7484,4200.0
2013-10-10 15:20:00,52.28,52.28,52.21,52.25,5600.0,47.7576,47.7576,47.6936,47.7301,5600.0
2013-10-10 15:25:00,52.26,52.29,52.21,52.21,5500.0,47.7393,47.7667,47.6936,47.6936,5500.0
2013-10-10 15:30:00,52.24,52.27,52.21,52.22,8700.0,47.721,47.7484,47.6936,47.7027,8700.0
2013-10-10 15:35:00,52.22,52.25,52.2,52.21,8600.0,47.7027,47.7301,47.6845,47.6936,8600.0
2013-10-10 15:40:00,52.23,52.25,52.2,52.23,11100.0,47.7119,47.7301,47.6845,47.7119,11100.0
2013-10-10 15:45:00,52.23,52.3,52.2,52.27,21900.0,47.7119,47.7758,47.6845,47.7484,21900.0
2013-10-10 15:50:00,52.29,52.34,52.23,52.29,17100.0,47.7667,47.8124,47.7119,47.7667,17100.0
2013-10-10 15:55:00,52.26,52.39,52.24,52.35,27400.0,47.7393,47.858,47.721,47.8215,27400.0
2013-10-11 09:30:00,52.11,52.34,51.96,52.25,60500.0,47.6023,47.8124,47.4652,47.7301,60500.0
2013-10-11 09:35:00,52.25,52.38,52.24,52.25,3800.0,47.7301,47.8489,47.721,47.7301,3800.0
2013-10-11 09:40:00,52.33,52.42,52.33,52.42,700.0,47.8032,47.8854,47.8032,47.8854,700.0
2013-10-11 09:45:00,52.43,52.57,52.38,52.54,28200.0,47.8946,48.0225,47.8489,47.9951,28200.0
2013-10-11 09:50:00,52.54,52.62,52.5,52.54,8600.0,47.9951,48.0681,47.9585,47.9951,8600.0
2013-10-11 09:55:00,52.63,52.77,52.59,52.73,700.0,48.0773,48.2052,48.0407,48.1686,700.0
2013-10-11 10:00:00,52.72,52.75,52.58,52.72,2500.0,48.1595,48.1869,48.0316,48.1595,2500.0
2013-10-11 10:05:00,52.66,52.8,52.62,52.76,2600.0,48.1047,48.2326,48.0681,48.196,2600.0
2013-10-11 10:10:00,52.75,52.76,52.65,52.65,4500.0,48.1869,48.196,48.0955,48.0955,4500.0
2013-10-11 10:15:00,52.65,52.71,52.62,52.7,9400.0,48.0955,48.1504,48.0681,48.1412,9400.0
2013-10-11 10:20:00,52.63,52.69,52.62,52.68,2200.0,48.0773,48.1321,48.0681,48.123,2200.0
2013-10-11 10:25:00,52.68,52.78,52.68,52.76,3000.0,48.123,48.2143,48.123,48.196,3000.0
2013-10-11 10:30:00,52.71,52.84,52.71,52.8,11900.0,48.1504,48.2691,48.1504,48.2326,11900.0
2013-10-11 10:35:00,52.84,52.85,52.8,52.84,2900.0,48.2691,48.2782,48.2326,48.2691,2900.0
2013-10-11 10:40:00,52.84,52.9,52.8,52.87,8200.0,48.2691,48.3239,48.2326,48.2965,8200.0
2013-10-11 10:45:00,52.85,52.91,52.77,52.77,26700.0,48.2782,48.3331,48.2052,48.2052,26700.0
2013-10-11 10:50:00,52.73,52.84,52.73,52.77,28900.0,48.1686,48.2691,48.1686,48.2052,28900.0
2013-10-11 10:55:00,52.8,52.8,52.75,52.8,3600.0,48.2326,48.2326,48.1869,48.2326,3600.0
2013-10-11 11:00:00,52.79,52.79,52.72,52.74,2800.0,48.2234,48.2234,48.1595,48.1778,2800.0
2013-10-11 11:05:00,52.79,52.8,52.75,52.77,1900.0,48.2234,48.2326,48.1869,48.2052,1900.0
2013-10-11 11:10:00,52.78,52.79,52.78,52.78,400.0,48.2143,48.2234,48.2143,48.2143,400.0
2013-10-11 11:15:00,52.78,52.8,52.6,52.61,5100.0,48.2143,48.2326,48.0499,48.059,5100.0
2013-10-11 11:20:00,52.68,52.78,52.68,52.76,1000.0,48.123,48.2143,48.123,48.196,1000.0
2013-10-11 11:25:00,52.78,52.79,52.7,52.73,2100.0,48.2143,48.2234,48.1412,48.1686,2100.0
2013-10-11 11:30:00,52.68,52.81,52.68,52.77,3200.0,48.123,48.2417,48.123,48.2052,3200.0
2013-10-11 11:35:00,52.79,52.84,52.75,52.75,4700.0,48.2234,48.2691,48.1869,48.1869,4700.0
2013-10-11 11:40:00,52.81,52.87,52.81,52.87,2200.0,48.2417,48.2965,48.2417,48.2965,2200.0
2013-10-11 11:45:00,52.84,52.94,52.84,52.94,1500.0,48.2691,48.3605,48.2691,48.3605,1500.0
2013-10-11 11:50:00,52.93,53.02,52.93,53.0,5000.0,48.3513,48.4335,48.3513,48.4153,5000.0
2013-10-11 11:55:00,53.02,53.14,53.02,53.02,12800.0,48.4335,48.5432,48.4335,48.4335,12800.0
2013-10-11 12:00:00,53.04,53.14,53.04,53.14,1300.0,48.4518,48.5432,48.4518,48.5432,1300.0
2013-10-11 12:05:00,53.09,53.15,53.07,53.1,2600.0,48.4975,48.5523,48.4792,48.5066,2600.0
2013-10-11 12:10:00,53.1,53.1,53.0,53.06,1800.0,48.5066,48.5066,48.4153,48.4701,1800.0
2013-10-11 12:15:00,53.08,53.15,53.08,53.13,500.0,48.4883,48.5523,48.4883,48.534,500.0
2013-10-11 12:20:00,53.16,53.16,53.03,53.06,2200.0,48.5614,48.5614,48.4427,48.4701,2200.0
2013-10-11 12:25:00,53.03,53.11,53.03,53.03,2500.0,48.4427,48.5158,48.4427,48.4427,2500.0
2013-10-11 12:30:00,53.02,53.07,53.01,53.03,1400.0,48.4335,48.4792,48.4244,48.4427,1400.0
2013-10-11 12:35:00,53.01,53.01,52.96,53.0,1600.0,48.4244,48.4244,48.3787,48.4153,1600.0
2013-10-11 12:40:00,53.01,53.02,52.95,52.95,5800.0,48.4244,48.4335,48.3696,48.3696,5800.0
2013-10-11 12:45:00,52.94,53.0,52.92,52.92,5200.0,48.3605,48.4153,48.3422,48.3422,5200.0
2013-10-11 12:50:00,52.91,52.97,52.9,52.97,1200.0,48.3331,48.3879,48.3239,48.3879,1200.0
2013-10-11 12:55:00,53.0,53.01,52.97,53.01,700.0,48.4153,48.4244,48.3879,48.4244,700.0
2013-10-11 13:00:00,52.97,52.98,52.87,52.9,4600.0,48.3879,48.397,48.2965,48.3239,4600.0
2013-10-11 13:05:00,52.91,52.98,52.91,52.98,1500.0,48.3331,48.397,48.3331,48.397,1500.0
2013-10-11 13:10:00,52.99,53.01,52.93,53.01,3400.0,48.4061,48.4244,48.3513,48.4244,3400.0
2013-10-11 13:15:00,53.01,53.01,52.92,52.98,8100.0,48.4244,48.4244,48.3422,48.397,8100.0
2013-10-11 13:20:00,52.99,52.99,52.89,52.99,10200.0,48.4061,48.4061,48.3148,48.4061,10200.0
2013-10-11 13:25:00,52.99,53.0,52.94,52.95,4100.0,48.4061,48.4153,48.3605,48.3696,4100.0
2013-10-11 13:30:00,52.94,52.97,52.92,52.92,4000.0,48.3605,48.3879,48.3422,48.3422,4000.0
2013-10-11 13:35:00,52.92,52.97,52.9,52.91,8700.0,48.3422,48.3879,48.3239,48.3331,8700.0
2013-10-11 13:40:00,52.87,52.87,52.83,52.83,700.0,48.2965,48.2965,48.26,48.26,700.0
2013-10-11 13:45:00,52.84,52.89,52.84,52.85,1300.0,48.2691,48.3148,48.2691,48.2782,1300.0
2013-10-11 13:50:00,52.84,52.93,52.83,52.93,7500.0,48.2691,48.3513,48.26,48.3513,7500.0
2013-10-11 13:55:00,52.9,52.96,52.9,52.94,2300.0,48.3239,48.3787,48.3239,48.3605,2300.0
2013-10-11 14:00:00,52.93,52.93,52.88,52.92,1400.0,48.3513,48.3513,48.3057,48.3422,1400.0
2013-10-11 14:05:00,53.0,53.0,52.97,52.98,1500.0,48.4153,48.4153,48.3879,48.397,1500.0
2013-10-11 14:10:00,52.94,52.94,52.88,52.89,1500.0,48.3605,48.3605,48.3057,48.3148,1500.0
2013-10-11 14:15:00,52.89,52.91,52.86,52.9,1900.0,48.3148,48.3331,48.2874,48.3239,1900.0
2013-10-11 14:20:00,52.89,52.94,52.89,52.9,1300.0,48.3148,48.3605,48.3148,48.3239,1300.0
2013-10-11 14:25:00,52.93,52.93,52.8,52.81,6200.0,48.3513,48.3513,48.2326,48.2417,6200.0
2013-10-11 14:30:00,52.82,52.84,52.82,52.82,1000.0,48.2508,48.2691,48.2508,48.2508,1000.0
2013-10-11 14:35:00,52.82,52.82,52.79,52.79,1500.0,48.2508,48.2508,48.2234,48.2234,1500.0
2013-10-11 14:40:00,52.79,52.93,52.79,52.91,16700.0,48.2234,48.3513,48.2234,48.3331,16700.0
2013-10-11 14:45:00,52.93,53.03,52.91,53.01,13200.0,48.3513,48.4427,48.3331,48.4244,13200.0
2013-10-11 14:50:00,53.01,53.01,52.95,52.96,1600.0,48.4244,48.4244,48.3696,48.3787,1600.0
2013-10-11 14:55:00,52.96,52.97,52.86,52.89,5300.0,48.3787,48.3879,48.2874,48.3148,5300.0
2013-10-11 15:00:00,52.9,52.9,52.8,52.8,2900.0,48.3239,48.3239,48.2326,48.2326,2900.0
2013-10-11 15:05:00,52.83,52.84,52.76,52.76,5000.0,48.26,48.2691,48.196,48.196,5000.0
2013-10-11 15:10:00,52.76,52.77,52.68,52.68,3100.0,48.196,48.2052,48.123,48.123,3100.0
2013-10-11 15:15:00,52.66,52.69,52.62,52.62,4300.0,48.1047,48.1321,48.0681,48.0681,4300.0
2013-10-11 15:20:00,52.62,52.65,52.59,52.63,6000.0,48.0681,48.0955,48.0407,48.0773,6000.0
2013-10-11 15:25:00,52.65,52.7,52.65,52.67,2300.0,48.0955,48.1412,48.0955,48.1138,2300.0
2013-10-11 15:30:00,52.7,52.77,52.62,52.64,7900.0,48.1412,48.2052,48.0681,48.0864,7900.0
2013-10-11 15:35:00,52.67,52.7,52.63,52.63,6400.0,48.1138,48.1412,48.0773,48.0773,6400.0
2013-10-11 15:40:00,52.66,52.68,52.57,52.6,7700.0,48.1047,48.123,48.0225,48.0499,7700.0
2013-10-11 15:45:00,52.61,52.67,52.53,52.53,16300.0,48.059,48.1138,47.9859,47.9859,16300.0
2013-10-11 15:50:00,52.54,52.66,52.54,52.63,35200.0,47.9951,48.1047,47.9951,48.0773,35200.0
2013-10-11 15:55:00,52.61,52.82,52.57,52.81,46900.0,48.059,48.2508,48.0225,48.2417,46900.0
2013-10-14 09:30:00,52.24,52.34,52.07,52.34,10900.0,47.721,47.8124,47.5657,47.8124,10900.0
2013-10-14 09:35:00,52.4,52.4,52.35,52.35,400.0,47.8672,47.8672,47.8215,47.8215,400.0
2013-10-14 09:40:00,52.36,52.44,52.25,52.36,13100.0,47.8306,47.9037,47.7301,47.8306,13100.0
2013-10-14 09:45:00,52.33,52.44,51.78,51.79,15100.0,47.8032,47.9037,47.3008,47.3099,15100.0
2013-10-14 09:50:00,51.78,51.82,51.68,51.77,7600.0,47.3008,47.3373,47.2095,47.2917,7600.0
2013-10-14 09:55:00,51.78,51.94,51.77,51.91,1600.0,47.3008,47.447,47.2917,47.4196,1600.0
2013-10-14 10:00:00,51.92,51.92,51.7,51.75,4300.0,47.4287,47.4287,47.2277,47.2734,4300.0
2013-10-14 10:05:00,51.8,51.8,51.37,51.39,8500.0,47.3191,47.3191,46.9263,46.9445,8500.0
2013-10-14 10:10:00,51.46,51.65,51.32,51.65,4200.0,47.0085,47.1821,46.8806,47.1821,4200.0
2013-10-14 10:15:00,51.68,51.93,51.65,51.92,14600.0,47.2095,47.4378,47.1821,47.4287,14600.0
2013-10-14 10:20:00,51.93,52.02,51.92,51.98,3700.0,47.4378,47.52,47.4287,47.4835,3700.0
2013-10-14 10:25:00,52.02,52.08,52.01,52.05,900.0,47.52,47.5749,47.5109,47.5474,900.0
2013-10-14 10:30:00,52.05,52.13,52.03,52.05,2200.0,47.5474,47.6205,47.5292,47.5474,2200.0
2013-10-14 10:35:00,52.02,52.05,51.96,51.96,4500.0,47.52,47.5474,47.4652,47.4652,4500.0
2013-10-14 10:40:00,51.96,51.96,51.92,51.94,5100.0,47.4652,47.4652,47.4287,47.447,5100.0
2013-10-14 10:45:00,51.92,52.19,51.92,52.11,10400.0,47.4287,47.6753,47.4287,47.6023,10400.0
2013-10-14 10:50:00,52.16,52.16,52.07,52.07,2700.0,47.6479,47.6479,47.5657,47.5657,2700.0
2013-10-14 10:55:00,52.01,52.11,52.01,52.1,2500.0,47.5109,47.6023,47.5109,47.5931,2500.0
2013-10-14 11:00:00,52.07,52.07,51.98,51.98,700.0,47.5657,47.5657,47.4835,47.4835,700.0
2013-10-14 11:05:00,52.02,52.04,52.02,52.04,900.0,47.52,47.5383,47.52,47.5383,900.0
2013-10-14 11:10:00,52.04,52.1,52.02,52.02,1500.0,47.5383,47.5931,47.52,47.52,1500.0
2013-10-14 11:15:00,52.1,52.1,52.0,52.0,800.0,47.5931,47.5931,47.5018,47.5018,800.0
2013-10-14 11:20:00,52.07,52.1,52.04,52.08,4100.0,47.5657,47.5931,47.5383,47.5749,4100.0
2013-10-14 11:25:00,52.07,52.1,52.07,52.07,500.0,47.5657,47.5931,47.5657,47.5657,500.0
2013-10-14 11:30:00,52.12,52.15,52.09,52.09,2500.0,47.6114,47.6388,47.584,47.584,2500.0
2013-10-14 11:35:00,52.09,52.17,52.07,52.17,1400.0,47.584,47.6571,47.5657,47.6571,1400.0
2013-10-14 11:40:00,52.17,52.36,52.17,52.35,8200.0,47.6571,47.8306,47.6571,47.8215,8200.0
2013-10-14 11:45:00,52.37,52.5,52.37,52.5,5300.0,47.8398,47.9585,47.8398,47.9585,5300.0
2013-10-14 11:50:00,52.49,52.57,52.39,52.51,19100.0,47.9494,48.0225,47.858,47.9677,19100.0
2013-10-14 11:55:00,52.51,52.6,52.51,52.57,1300.0,47.9677,48.0499,47.9677,48.0225,1300.0
2013-10-14 12:00:00,52.6,52.62,52.52,52.52,2100.0,48.0499,48.0681,47.9768,47.9768,2100.0
2013-10-14 12:05:00,52.52,52.52,52.44,52.47,4200.0,47.9768,47.9768,47.9037,47.9311,4200.0
2013-10-14 12:10:00,52.46,52.47,52.43,52.45,7700.0,47.922,47.9311,47.8946,47.9128,7700.0
2013-10-14 12:15:00,52.48,52.61,52.47,52.6,4800.0,47.9403,48.059,47.9311,48.0499,4800.0
2013-10-14 12:20:00,52.59,52.59,52.48,52.48,1000.0,48.0407,48.0407,47.9403,47.9403,1000.0
2013-10-14 12:25:00,52.47,52.52,52.47,52.5,3000.0,47.9311,47.9768,47.9311,47.9585,3000.0
2013-10-14 12:30:00,52.51,52.56,52.46,52.56,2900.0,47.9677,48.0133,47.922,48.0133,2900.0
2013-10-14 12:35:00,52.57,52.65,52.57,52.65,1400.0,48.0225,48.0955,48.0225,48.0955,1400.0
2013-10-14 12:40:00,52.65,52.69,52.59,52.62,1700.0,48.0955,48.1321,48.0407,48.0681,1700.0
2013-10-14 12:45:00,52.59,52.62,52.57,52.62,1700.0,48.0407,48.0681,48.0225,48.0681,1700.0
2013-10-14 12:50:00,52.59,52.66,52.59,52.62,1000.0,48.0407,48.1047,48.0407,48.0681,1000.0
2013-10-14 12:55:00,52.57,52.59,52.53,52.58,1700.0,48.0225,48.0407,47.9859,48.0316,1700.0
2013-10-14 13:00:00,52.61,52.64,52.57,52.64,1500.0,48.059,48.0864,48.0225,48.0864,1500.0
2013-10-14 13:05:00,52.67,52.71,52.63,52.68,700.0,48.1138,48.1504,48.0773,48.123,700.0
2013-10-14 13:10:00,52.68,52.85,52.68,52.77,8200.0,48.123,48.2782,48.123,48.2052,8200.0
2013-10-14 13:15:00,52.76,52.94,52.72,52.89,16700.0,48.196,48.3605,48.1595,48.3148,16700.0
2013-10-14 13:20:00,52.93,52.99,52.9,52.99,9000.0,48.3513,48.4061,48.3239,48.4061,9000.0
2013-10-14 13:25:00,52.99,53.02,52.96,52.99,4200.0,48.4061,48.4335,48.3787,48.4061,4200.0
2013-10-14 13:30:00,53.04,53.08,52.99,53.04,4600.0,48.4518,48.4883,48.4061,48.4518,4600.0
2013-10-14 13:35:00,53.05,53.09,53.05,53.08,2100.0,48.4609,48.4975,48.4609,48.4883,2100.0
2013-10-14 13:40:00,53.1,53.14,53.08,53.13,1600.0,48.5066,48.5432,48.4883,48.534,1600.0
2013-10-14 13:45:00,53.11,53.16,52.99,52.99,1200.0,48.5158,48.5614,48.4061,48.4061,1200.0
2013-10-14 13:50:00,53.02,53.02,52.9,52.91,2700.0,48.4335,48.4335,48.3239,48.3331,2700.0
2013-10-14 13:55:00,52.94,52.94,52.81,52.86,11600.0,48.3605,48.3605,48.2417,48.2874,11600.0
2013-10-14 14:00:00,52.9,53.04,52.89,53.04,3900.0,48.3239,48.4518,48.3148,48.4518,3900.0
2013-10-14 14:05:00,53.06,53.09,53.03,53.04,3800.0,48.4701,48.4975,48.4427,48.4518,3800.0
2013-10-14 14:10:00,53.0,53.0,52.91,52.95,2500.0,48.4153,48.4153,48.3331,48.3696,2500.0
2013-10-14 14:15:00,52.93,53.0,52.93,53.0,3000.0,48.3513,48.4153,48.3513,48.4153,3000.0
2013-10-14 14:20:00,53.02,53.05,52.94,52.94,2700.0,48.4335,48.4609,48.3605,48.3605,2700.0
2013-10-14 14:25:00,52.96,52.98,52.95,52.98,1800.0,48.3787,48.397,48.3696,48.397,1800.0
2013-10-14 14:30:00,53.0,53.05,53.0,53.05,3500.0,48.4153,48.4609,48.4153,48.4609,3500.0
2013-10-14 14:35:00,53.01,53.08,53.01,53.04,4700.0,48.4244,48.4883,48.4244,48.4518,4700.0
2013-10-14 14:40:00,53.09,53.09,52.91,52.98,5000.0,48.4975,48.4975,48.3331,48.397,5000.0
2013-10-14 14:45:00,52.99,53.01,52.98,53.01,2400.0,48.4061,48.4244,48.397,48.4244,2400.0
2013-10-14 14:50:00,53.01,53.04,52.87,52.87,3000.0,48.4244,48.4518,48.2965,48.2965,3000.0
2013-10-14 14:55:00,52.9,52.96,52.9,52.95,1600.0,48.3239,48.3787,48.3239,48.3696,1600.0
2013-10-14 15:00:00,52.95,52.96,52.88,52.95,2300.0,48.3696,48.3787,48.3057,48.3696,2300.0
2013-10-14 15:05:00,52.97,53.02,52.95,53.02,4600.0,48.3879,48.4335,48.3696,48.4335,4600.0
2013-10-14 15:10:00,53.05,53.05,52.93,53.05,1700.0,48.4609,48.4609,48.3513,48.4609,1700.0
2013-10-14 15:15:00,53.06,53.07,52.96,52.96,2400.0,48.4701,48.4792,48.3787,48.3787,2400.0
2013-10-14 15:20:00,52.95,52.98,52.91,52.94,2600.0,48.3696,48.397,48.3331,48.3605,2600.0
2013-10-14 15:25:00,52.96,52.98,52.89,52.95,3600.0,48.3787,48.397,48.3148,48.3696,3600.0
2013-10-14 15:30:00,52.97,53.04,52.94,52.97,4300.0,48.3879,48.4518,48.3605,48.3879,4300.0
2013-10-14 15:35:00,52.97,53.02,52.86,52.88,11400.0,48.3879,48.4335,48.2874,48.3057,11400.0
2013-10-14 15:40:00,52.87,52.88,52.83,52.84,11300.0,48.2965,48.3057,48.26,48.2691,11300.0
2013-10-14 15:45:00,52.85,52.85,52.76,52.78,9200.0,48.2782,48.2782,48.196,48.2143,9200.0
2013-10-14 15:50:00,52.76,52.86,52.76,52.84,11900.0,48.196,48.2874,48.196,48.2691,11900.0
2013-10-14 15:55:00,52.84,53.0,52.79,52.95,36200.0,48.2691,48.4153,48.2234,48.3696,36200.0
2013-10-15 09:30:00,52.65,52.91,52.65,52.91,5100.0,48.0955,48.3331,48.0955,48.3331,5100.0
2013-10-15 09:35:00,52.91,52.91,52.91,52.91,0.0,48.3331,48.3331,48.3331,48.3331,0.0
2013-10-15 09:40:00,52.81,52.81,52.42,52.5,5700.0,48.2417,48.2417,47.8854,47.9585,5700.0
2013-10-15 09:45:00,52.51,52.6,52.42,52.58,2700.0,47.9677,48.0499,47.8854,48.0316,2700.0
2013-10-15 09:50:00,52.55,52.55,52.37,52.39,13300.0,48.0042,48.0042,47.8398,47.858,13300.0
2013-10-15 09:55:00,52.39,52.5,52.38,52.45,5200.0,47.858,47.9585,47.8489,47.9128,5200.0
2013-10-15 10:00:00,52.39,52.44,52.32,52.39,10000.0,47.858,47.9037,47.7941,47.858,10000.0
2013-10-15 10:05:00,52.37,52.58,52.37,52.58,3000.0,47.8398,48.0316,47.8398,48.0316,3000.0
2013-10-15 10:10:00,52.58,52.58,52.49,52.51,2800.0,48.0316,48.0316,47.9494,47.9677,2800.0
2013-10-15 10:15:00,52.54,52.56,52.43,52.45,2200.0,47.9951,48.0133,47.8946,47.9128,2200.0
2013-10-15 10:20:00,52.4,52.47,52.38,52.46,2000.0,47.8672,47.9311,47.8489,47.922,2000.0
2013-10-15 10:25:00,52.44,52.48,52.4,52.45,3300.0,47.9037,47.9403,47.8672,47.9128,3300.0
2013-10-15 10:30:00,52.46,52.48,52.42,52.46,3900.0,47.922,47.9403,47.8854,47.922,3900.0
2013-10-15 10:35:00,52.46,52.49,52.4,52.41,3300.0,47.922,47.9494,47.8672,47.8763,3300.0
2013-10-15 10:40:00,52.44,52.49,52.24,52.33,5000.0,47.9037,47.9494,47.721,47.8032,5000.0
2013-10-15 10:45:00,52.34,52.39,52.27,52.37,3500.0,47.8124,47.858,47.7484,47.8398,3500.0
2013-10-15 10:50:00,52.37,52.37,52.34,52.34,500.0,47.8398,47.8398,47.8124,47.8124,500.0
2013-10-15 10:55:00,52.32,52.41,52.31,52.36,2600.0,47.7941,47.8763,47.785,47.8306,2600.0
2013-10-15 11:00:00,52.4,52.46,52.34,52.35,3200.0,47.8672,47.922,47.8124,47.8215,3200.0
2013-10-15 11:05:00,52.36,52.36,52.14,52.2,11900.0,47.8306,47.8306,47.6297,47.6845,11900.0
2013-10-15 11:10:00,52.2,52.45,52.13,52.28,7200.0,47.6845,47.9128,47.6205,47.7576,7200.0
2013-10-15 11:15:00,52.3,52.43,52.25,52.39,9800.0,47.7758,47.8946,47.7301,47.858,9800.0
2013-10-15 11:20:00,52.5,52.56,52.46,52.56,3200.0,47.9585,48.0133,47.922,48.0133,3200.0
2013-10-15 11:25:00,52.55,52.55,52.43,52.5,2500.0,48.0042,48.0042,47.8946,47.9585,2500.0
2013-10-15 11:30:00,52.52,52.54,52.47,52.5,4400.0,47.9768,47.9951,47.9311,47.9585,4400.0
2013-10-15 11:35:00,52.5,52.51,52.45,52.49,2900.0,47.9585,47.9677,47.9128,47.9494,2900.0
2013-10-15 11:40:00,52.46,52.47,52.41,52.45,4200.0,47.922,47.9311,47.8763,47.9128,4200.0
2013-10-15 11:45:00,52.45,52.57,52.34,52.45,15400.0,47.9128,48.0225,47.8124,47.9128,15400.0
2013-10-15 11:50:00,52.47,52.47,52.44,52.46,1500.0,47.9311,47.9311,47.9037,47.922,1500.0
2013-10-15 11:55:00,52.48,52.48,52.43,52.43,4700.0,47.9403,47.9403,47.8946,47.8946,4700.0
2013-10-15 12:00:00,52.39,52.41,52.34,52.37,1600.0,47.858,47.8763,47.8124,47.8398,1600.0
2013-10-15 12:05:00,52.33,52.34,52.31,52.32,900.0,47.8032,47.8124,47.785,47.7941,900.0
2013-10-15 12:10:00,52.3,52.4,52.3,52.33,4400.0,47.7758,47.8672,47.7758,47.8032,4400.0
2013-10-15 12:15:00,52.29,52.29,52.22,52.24,400.0,47.7667,47.7667,47.7027,47.721,400.0
2013-10-15 12:20:00,52.2,52.27,52.2,52.24,1600.0,47.6845,47.7484,47.6845,47.721,1600.0
2013-10-15 12:25:00,52.24,52.24,52.17,52.17,1100.0,47.721,47.721,47.6571,47.6571,1100.0
2013-10-15 12:30:00,52.14,52.24,52.1,52.24,1100.0,47.6297,47.721,47.5931,47.721,1100.0
2013-10-15 12:35:00,52.19,52.22,52.12,52.12,1200.0,47.6753,47.7027,47.6114,47.6114,1200.0
2013-10-15 12:40:00,52.07,52.16,52.07,52.15,1400.0,47.5657,47.6479,47.5657,47.6388,1400.0
2013-10-15 12:45:00,52.1,52.1,52.09,52.09,500.0,47.5931,47.5931,47.584,47.584,500.0
2013-10-15 12:50:00,52.09,52.09,52.05,52.05,800.0,47.584,47.584,47.5474,47.5474,800.0
2013-10-15 12:55:00,52.06,52.06,51.96,51.99,2500.0,47.5566,47.5566,47.4652,47.4926,2500.0
2013-10-15 13:00:00,51.97,52.0,51.93,51.94,2900.0,47.4744,47.5018,47.4378,47.447,2900.0
2013-10-15 13:05:00,51.98,52.01,51.89,52.01,9400.0,47.4835,47.5109,47.4013,47.5109,9400.0
2013-10-15 13:10:00,51.95,52.02,51.95,52.0,3500.0,47.4561,47.52,47.4561,47.5018,3500.0
2013-10-15 13:15:00,51.99,51.99,51.88,51.91,3300.0,47.4926,47.4926,47.3922,47.4196,3300.0
2013-10-15 13:20:00,51.89,51.92,51.84,51.84,4900.0,47.4013,47.4287,47.3556,47.3556,4900.0
2013-10-15 13:25:00,51.83,51.87,51.75,51.75,2800.0,47.3465,47.383,47.2734,47.2734,2800.0
2013-10-15 13:30:00,51.76,51.81,51.76,51.81,1100.0,47.2825,47.3282,47.2825,47.3282,1100.0
2013-10-15 13:35:00,51.84,51.85,51.81,51.81,1200.0,47.3556,47.3648,47.3282,47.3282,1200.0
2013-10-15 13:40:00,51.85,51.86,51.85,51.85,1100.0,47.3648,47.3739,47.3648,47.3648,1100.0
2013-10-15 13:45:00,51.88,51.88,51.83,51.84,1100.0,47.3922,47.3922,47.3465,47.3556,1100.0
2013-10-15 13:50:00,51.84,51.9,51.84,51.84,1500.0,47.3556,47.4104,47.3556,47.3556,1500.0
2013-10-15 13:55:00,51.84,51.88,51.83,51.85,1100.0,47.3556,47.3922,47.3465,47.3648,1100.0
2013-10-15 14:00:00,51.84,51.85,51.81,51.81,700.0,47.3556,47.3648,47.3282,47.3282,700.0
2013-10-15 14:05:00,51.78,51.82,51.78,51.82,1900.0,47.3008,47.3373,47.3008,47.3373,1900.0
2013-10-15 14:10:00,51.8,51.8,51.75,51.77,2700.0,47.3191,47.3191,47.2734,47.2917,2700.0
2013-10-15 14:15:00,51.77,51.77,51.73,51.73,2200.0,47.2917,47.2917,47.2551,47.2551,2200.0
2013-10-15 14:20:00,51.77,51.77,51.61,51.63,2900.0,47.2917,47.2917,47.1455,47.1638,2900.0
2013-10-15 14:25:00,51.67,51.67,51.61,51.61,5000.0,47.2003,47.2003,47.1455,47.1455,5000.0
2013-10-15 14:30:00,51.63,51.63,51.53,51.59,4900.0,47.1638,47.1638,47.0724,47.1272,4900.0
2013-10-15 14:35:00,51.56,51.56,51.28,51.4,3800.0,47.0998,47.0998,46.8441,46.9537,3800.0
2013-10-15 14:40:00,51.47,51.56,51.42,51.53,2000.0,47.0176,47.0998,46.9719,47.0724,2000.0
2013-10-15 14:45:00,51.54,51.55,51.29,51.45,5500.0,47.0816,47.0907,46.8532,46.9994,5500.0
2013-10-15 14:50:00,51.41,51.49,51.39,51.4,9800.0,46.9628,47.0359,46.9445,46.9537,9800.0
2013-10-15 14:55:00,51.38,51.5,51.35,51.47,8700.0,46.9354,47.045,46.908,47.0176,8700.0
2013-10-15 15:00:00,51.51,51.54,51.39,51.39,12300.0,47.0542,47.0816,46.9445,46.9445,12300.0
2013-10-15 15:05:00,51.42,51.62,51.42,51.62,5700.0,46.9719,47.1546,46.9719,47.1546,5700.0
2013-10-15 15:10:00,51.59,51.67,51.54,51.67,4200.0,47.1272,47.2003,47.0816,47.2003,4200.0
2013-10-15 15:15:00,51.66,51.66,51.58,51.6,3500.0,47.1912,47.1912,47.1181,47.1364,3500.0
2013-10-15 15:20:00,51.63,51.68,51.61,51.64,4900.0,47.1638,47.2095,47.1455,47.1729,4900.0
2013-10-15 15:25:00,51.65,51.73,51.63,51.73,6800.0,47.1821,47.2551,47.1638,47.2551,6800.0
2013-10-15 15:30:00,51.73,51.74,51.67,51.7,7900.0,47.2551,47.2643,47.2003,47.2277,7900.0
2013-10-15 15:35:00,51.69,51.77,51.68,51.72,11300.0,47.2186,47.2917,47.2095,47.246,11300.0
2013-10-15 15:40:00,51.71,51.74,51.6,51.6,8400.0,47.2369,47.2643,47.1364,47.1364,8400.0
2013-10-15 15:45:00,51.61,51.64,51.58,51.63,14700.0,47.1455,47.1729,47.1181,47.1638,14700.0
2013-10-15 15:50:00,51.6,51.63,51.5,51.62,19100.0,47.1364,47.1638,47.045,47.1546,19100.0
2013-10-15 15:55:00,51.61,51.71,51.56,51.58,55600.0,47.1455,47.2369,47.0998,47.1181,55600.0
2013-10-16 09:30:00,52.05,52.17,52.05,52.17,7000.0,47.5474,47.6571,47.5474,47.6571,7000.0
2013-10-16 09:35:00,52.19,52.32,52.11,52.11,4600.0,47.6753,47.7941,47.6023,47.6023,4600.0
2013-10-16 09:40:00,52.05,52.05,51.6,51.69,600.0,47.5474,47.5474,47.1364,47.2186,600.0
2013-10-16 09:45:00,51.63,51.79,51.63,51.76,2300.0,47.1638,47.3099,47.1638,47.2825,2300.0
2013-10-16 09:50:00,51.86,52.02,51.86,52.0,2200.0,47.3739,47.52,47.3739,47.5018,2200.0
2013-10-16 09:55:00,51.97,52.2,51.94,52.16,3500.0,47.4744,47.6845,47.447,47.6479,3500.0
2013-10-16 10:00:00,52.13,52.29,52.06,52.13,6100.0,47.6205,47.7667,47.5566,47.6205,6100.0
2013-10-16 10:05:00,52.05,52.1,51.98,52.05,700.0,47.5474,47.5931,47.4835,47.5474,700.0
2013-10-16 10:10:00,52.05,52.15,52.04,52.11,2700.0,47.5474,47.6388,47.5383,47.6023,2700.0
2013-10-16 10:15:00,52.11,52.13,52.03,52.09,1300.0,47.6023,47.6205,47.5292,47.584,1300.0
2013-10-16 10:20:00,52.12,52.16,51.96,51.97,2200.0,47.6114,47.6479,47.4652,47.4744,2200.0
2013-10-16 10:25:00,51.99,52.01,51.89,51.93,1100.0,47.4926,47.5109,47.4013,47.4378,1100.0
2013-10-16 10:30:00,51.87,51.92,51.82,51.84,1600.0,47.383,47.4287,47.3373,47.3556,1600.0
2013-10-16 10:35:00,51.85,51.85,51.74,51.83,2800.0,47.3648,47.3648,47.2643,47.3465,2800.0
2013-10-16 10:40:00,51.79,51.87,51.74,51.86,2900.0,47.3099,47.383,47.2643,47.3739,2900.0
2013-10-16 10:45:00,51.91,52.05,51.85,52.05,2800.0,47.4196,47.5474,47.3648,47.5474,2800.0
2013-10-16 10:50:00,52.05,52.2,52.01,52.01,4700.0,47.5474,47.6845,47.5109,47.5109,4700.0
2013-10-16 10:55:00,52.02,52.15,52.01,52.15,7900.0,47.52,47.6388,47.5109,47.6388,7900.0
2013-10-16 11:00:00,52.11,52.17,52.1,52.17,1300.0,47.6023,47.6571,47.5931,47.6571,1300.0
2013-10-16 11:05:00,52.18,52.23,52.14,52.14,2200.0,47.6662,47.7119,47.6297,47.6297,2200.0
2013-10-16 11:10:00,52.17,52.23,52.13,52.16,4800.0,47.6571,47.7119,47.6205,47.6479,4800.0
2013-10-16 11:15:00,52.21,52.21,52.12,52.12,2000.0,47.6936,47.6936,47.6114,47.6114,2000.0
2013-10-16 11:20:00,52.08,52.11,52.04,52.06,1500.0,47.5749,47.6023,47.5383,47.5566,1500.0
2013-10-16 11:25:00,52.05,52.05,51.86,51.86,1200.0,47.5474,47.5474,47.3739,47.3739,1200.0
2013-10-16 11:30:00,51.91,52.0,51.91,52.0,2000.0,47.4196,47.5018,47.4196,47.5018,2000.0
2013-10-16 11:35:00,51.97,52.06,51.97,52.06,900.0,47.4744,47.5566,47.4744,47.5566,900.0
2013-10-16 11:40:00,51.97,52.09,51.91,52.09,7600.0,47.4744,47.584,47.4196,47.584,7600.0
2013-10-16 11:45:00,52.05,52.12,52.03,52.09,2900.0,47.5474,47.6114,47.5292,47.584,2900.0
2013-10-16 11:50:00,52.07,52.09,51.95,52.05,4600.0,47.5657,47.584,47.4561,47.5474,4600.0
2013-10-16 11:55:00,52.06,52.08,52.01,52.02,1300.0,47.5566,47.5749,47.5109,47.52,1300.0
2013-10-16 12:00:00,52.02,52.06,51.98,52.06,1900.0,47.52,47.5566,47.4835,47.5566,1900.0
2013-10-16 12:05:00,52.08,52.19,52.07,52.15,2300.0,47.5749,47.6753,47.5657,47.6388,2300.0
2013-10-16 12:10:00,52.17,52.22,52.14,52.21,4400.0,47.6571,47.7027,47.6297,47.6936,4400.0
2013-10-16 12:15:00,52.16,52.25,52.16,52.25,1600.0,47.6479,47.7301,47.6479,47.7301,1600.0
2013-10-16 12:20:00,52.23,52.27,52.19,52.19,1600.0,47.7119,47.7484,47.6753,47.6753,1600.0
2013-10-16 12:25:00,52.2,52.25,52.19,52.22,1100.0,47.6845,47.7301,47.6753,47.7027,1100.0
2013-10-16 12:30:00,52.19,52.19,52.05,52.11,1000.0,47.6753,47.6753,47.5474,47.6023,1000.0
2013-10-16 12:35:00,52.18,52.18,52.12,52.12,1500.0,47.6662,47.6662,47.6114,47.6114,1500.0
2013-10-16 12:40:00,52.21,52.23,52.16,52.19,1500.0,47.6936,47.7119,47.6479,47.6753,1500.0
2013-10-16 12:45:00,52.13,52.16,52.07,52.15,7000.0,47.6205,47.6479,47.5657,47.6388,7000.0
2013-10-16 12:50:00,52.14,52.17,52.1,52.17,1000.0,47.6297,47.6571,47.5931,47.6571,1000.0
2013-10-16 12:55:00,52.12,52.12,52.01,52.07,1500.0,47.6114,47.6114,47.5109,47.5657,1500.0
2013-10-16 13:00:00,52.02,52.1,52.01,52.08,6600.0,47.52,47.5931,47.5109,47.5749,6600.0
2013-10-16 13:05:00,52.08,52.19,52.08,52.13,1600.0,47.5749,47.6753,47.5749,47.6205,1600.0
2013-10-16 13:10:00,52.18,52.2,52.15,52.2,1100.0,47.6662,47.6845,47.6388,47.6845,1100.0
2013-10-16 13:15:00,52.21,52.26,52.21,52.25,5000.0,47.6936,47.7393,47.6936,47.7301,5000.0
2013-10-16 13:20:00,52.25,52.25,52.17,52.19,1800.0,47.7301,47.7301,47.6571,47.6753,1800.0
2013-10-16 13:25:00,52.2,52.32,52.2,52.32,3700.0,47.6845,47.7941,47.6845,47.7941,3700.0
2013-10-16 13:30:00,52.33,52.37,52.33,52.37,2500.0,47.8032,47.8398,47.8032,47.8398,2500.0
2013-10-16 13:35:00,52.35,52.39,52.26,52.38,4000.0,47.8215,47.858,47.7393,47.8489,4000.0
2013-10-16 13:40:00,52.35,52.35,52.18,52.19,5900.0,47.8215,47.8215,47.6662,47.6753,5900.0
2013-10-16 13:45:00,52.19,52.27,52.11,52.19,4900.0,47.6753,47.7484,47.6023,47.6753,4900.0
2013-10-16 13:50:00,52.19,52.25,52.19,52.19,2100.0,47.6753,47.7301,47.6753,47.6753,2100.0
2013-10-16 13:55:00,52.2,52.21,52.14,52.2,4100.0,47.6845,47.6936,47.6297,47.6845,4100.0
2013-10-16 14:00:00,52.2,52.23,52.15,52.16,1900.0,47.6845,47.7119,47.6388,47.6479,1900.0
2013-10-16 14:05:00,52.2,52.21,52.13,52.21,4000.0,47.6845,47.6936,47.6205,47.6936,4000.0
2013-10-16 14:10:00,52.25,52.28,52.18,52.18,2100.0,47.7301,47.7576,47.6662,47.6662,2100.0
2013-10-16 14:15:00,52.17,52.24,52.17,52.2,900.0,47.6571,47.721,47.6571,47.6845,900.0
2013-10-16 14:20:00,52.2,52.22,52.14,52.21,3000.0,47.6845,47.7027,47.6297,47.6936,3000.0
2013-10-16 14:25:00,52.2,52.21,51.97,52.0,6500.0,47.6845,47.6936,47.4744,47.5018,6500.0
2013-10-16 14:30:00,51.96,52.0,51.84,51.9,7600.0,47.4652,47.5018,47.3556,47.4104,7600.0
2013-10-16 14:35:00,51.87,51.87,51.79,51.83,3300.0,47.383,47.383,47.3099,47.3465,3300.0
2013-10-16 14:40:00,51.81,51.84,51.74,51.8,5900.0,47.3282,47.3556,47.2643,47.3191,5900.0
2013-10-16 14:45:00,51.76,51.84,51.76,51.81,4000.0,47.2825,47.3556,47.2825,47.3282,4000.0
2013-10-16 14:50:00,51.84,51.87,51.82,51.84,3200.0,47.3556,47.383,47.3373,47.3556,3200.0
2013-10-16 14:55:00,51.83,51.83,51.74,51.74,7200.0,47.3465,47.3465,47.2643,47.2643,7200.0
2013-10-16 15:00:00,51.74,51.76,51.7,51.71,3300.0,47.2643,47.2825,47.2277,47.2369,3300.0
2013-10-16 15:05:00,51.75,51.82,51.75,51.82,1800.0,47.2734,47.3373,47.2734,47.3373,1800.0
2013-10-16 15:10:00,51.82,51.87,51.8,51.83,2300.0,47.3373,47.383,47.3191,47.3465,2300.0
2013-10-16 15:15:00,51.86,51.89,51.81,51.82,14200.0,47.3739,47.4013,47.3282,47.3373,14200.0
2013-10-16 15:20:00,51.83,51.84,51.79,51.84,10600.0,47.3465,47.3556,47.3099,47.3556,10600.0
2013-10-16 15:25:00,51.82,51.84,51.76,51.79,3600.0,47.3373,47.3556,47.2825,47.3099,3600.0
2013-10-16 15:30:00,51.75,51.78,51.7,51.72,7700.0,47.2734,47.3008,47.2277,47.246,7700.0
2013-10-16 15:35:00,51.72,51.77,51.7,51.74,6000.0,47.246,47.2917,47.2277,47.2643,6000.0
2013-10-16 15:40:00,51.75,51.82,51.72,51.82,9700.0,47.2734,47.3373,47.246,47.3373,9700.0
2013-10-16 15:45:00,51.81,51.83,51.74,51.78,28200.0,47.3282,47.3465,47.2643,47.3008,28200.0
2013-10-16 15:50:00,51.78,51.8,51.75,51.75,18100.0,47.3008,47.3191,47.2734,47.2734,18100.0
2013-10-16 15:55:00,51.76,51.8,51.73,51.75,32900.0,47.2825,47.3191,47.2551,47.2734,32900.0
2013-10-17 09:30:00,51.65,51.86,51.53,51.8,44700.0,47.1821,47.3739,47.0724,47.3191,44700.0
2013-10-17 09:35:00,51.81,52.0,51.8,51.99,11800.0,47.3282,47.5018,47.3191,47.4926,11800.0
2013-10-17 09:40:00,51.99,52.0,51.67,51.67,10900.0,47.4926,47.5018,47.2003,47.2003,10900.0
2013-10-17 09:45:00,51.83,51.83,51.67,51.69,4400.0,47.3465,47.3465,47.2003,47.2186,4400.0
2013-10-17 09:50:00,51.72,51.72,51.44,51.49,7300.0,47.246,47.246,46.9902,47.0359,7300.0
2013-10-17 09:55:00,51.51,51.6,51.22,51.27,9100.0,47.0542,47.1364,46.7892,46.8349,9100.0
2013-10-17 10:00:00,51.26,51.31,51.14,51.31,8600.0,46.8258,46.8715,46.7162,46.8715,8600.0
2013-10-17 10:05:00,51.4,51.49,51.38,51.47,3000.0,46.9537,47.0359,46.9354,47.0176,3000.0
2013-10-17 10:10:00,51.44,51.44,51.16,51.17,10400.0,46.9902,46.9902,46.7344,46.7436,10400.0
2013-10-17 10:15:00,51.2,51.28,51.09,51.25,9300.0,46.771,46.8441,46.6705,46.8167,9300.0
2013-10-17 10:20:00,51.22,51.25,51.15,51.24,7400.0,46.7892,46.8167,46.7253,46.8075,7400.0
2013-10-17 10:25:00,51.25,51.35,51.23,51.35,1400.0,46.8167,46.908,46.7984,46.908,1400.0
2013-10-17 10:30:00,51.35,51.38,51.28,51.33,1100.0,46.908,46.9354,46.8441,46.8897,1100.0
2013-10-17 10:35:00,51.37,51.37,51.17,51.18,6900.0,46.9263,46.9263,46.7436,46.7527,6900.0
2013-10-17 10:40:00,51.22,51.33,51.21,51.33,2200.0,46.7892,46.8897,46.7801,46.8897,2200.0
2013-10-17 10:45:00,51.36,51.49,51.36,51.37,8300.0,46.9171,47.0359,46.9171,46.9263,8300.0
2013-10-17 10:50:00,51.37,51.5,51.32,51.48,12400.0,46.9263,47.045,46.8806,47.0268,12400.0
2013-10-17 10:55:00,51.46,51.49,51.38,51.43,51500.0,47.0085,47.0359,46.9354,46.9811,51500.0
2013-10-17 11:00:00,51.44,51.58,51.37,51.58,64100.0,46.9902,47.1181,46.9263,47.1181,64100.0
2013-10-17 11:05:00,51.6,51.86,51.58,51.84,23000.0,47.1364,47.3739,47.1181,47.3556,23000.0
2013-10-17 11:10:00,51.88,51.96,51.88,51.92,2800.0,47.3922,47.4652,47.3922,47.4287,2800.0
2013-10-17 11:15:00,51.95,52.0,51.94,51.97,10300.0,47.4561,47.5018,47.447,47.4744,10300.0
2013-10-17 11:20:00,51.99,52.0,51.98,51.99,1700.0,47.4926,47.5018,47.4835,47.4926,1700.0
2013-10-17 11:25:00,51.98,52.01,51.98,52.0,7200.0,47.4835,47.5109,47.4835,47.5018,7200.0
2013-10-17 11:30:00,52.0,52.03,51.99,52.03,7600.0,47.5018,47.5292,47.4926,47.5292,7600.0
2013-10-17 11:35:00,52.02,52.03,51.93,51.93,3400.0,47.52,47.5292,47.4378,47.4378,3400.0
2013-10-17 11:40:00,51.92,52.03,51.92,52.03,7600.0,47.4287,47.5292,47.4287,47.5292,7600.0
2013-10-17 11:45:00,52.03,52.03,52.01,52.03,4600.0,47.5292,47.5292,47.5109,47.5292,4600.0
2013-10-17 11:50:00,52.0,52.03,51.98,51.98,4500.0,47.5018,47.5292,47.4835,47.4835,4500.0
2013-10-17 11:55:00,52.0,52.03,51.98,52.0,3300.0,47.5018,47.5292,47.4835,47.5018,3300.0
2013-10-17 12:00:00,52.03,52.03,51.99,51.99,4400.0,47.5292,47.5292,47.4926,47.4926,4400.0
2013-10-17 12:05:00,51.98,52.03,51.98,52.02,1100.0,47.4835,47.5292,47.4835,47.52,1100.0
2013-10-17 12:10:00,52.03,52.03,52.01,52.02,4000.0,47.5292,47.5292,47.5109,47.52,4000.0
2013-10-17 12:15:00,52.02,52.05,52.01,52.05,13600.0,47.52,47.5474,47.5109,47.5474,13600.0
2013-10-17 12:20:00,52.04,52.05,52.02,52.05,2100.0,47.5383,47.5474,47.52,47.5474,2100.0
2013-10-17 12:25:00,52.05,52.05,52.04,52.05,2500.0,47.5474,47.5474,47.5383,47.5474,2500.0
2013-10-17 12:30:00,52.05,52.05,52.02,52.05,4900.0,47.5474,47.5474,47.52,47.5474,4900.0
2013-10-17 12:35:00,52.05,52.05,52.04,52.04,2800.0,47.5474,47.5474,47.5383,47.5383,2800.0
2013-10-17 12:40:00,52.02,52.05,52.02,52.05,3300.0,47.52,47.5474,47.52,47.5474,3300.0
2013-10-17 12:45:00,52.05,52.05,52.02,52.04,2600.0,47.5474,47.5474,47.52,47.5383,2600.0
2013-10-17 12:50:00,52.05,52.05,52.03,52.03,6300.0,47.5474,47.5474,47.5292,47.5292,6300.0
2013-10-17 12:55:00,52.05,52.05,52.01,52.04,4600.0,47.5474,47.5474,47.5109,47.5383,4600.0
2013-10-17 13:00:00,52.04,52.08,52.04,52.05,5400.0,47.5383,47.5749,47.5383,47.5474,5400.0
2013-10-17 13:05:00,52.04,52.08,52.04,52.08,900.0,47.5383,47.5749,47.5383,47.5749,900.0
2013-10-17 13:10:00,52.08,52.08,51.98,52.03,8000.0,47.5749,47.5749,47.4835,47.5292,8000.0
2013-10-17 13:15:00,52.02,52.03,51.98,52.02,3100.0,47.52,47.5292,47.4835,47.52,3100.0
2013-10-17 13:20:00,52.04,52.04,51.98,51.98,5400.0,47.5383,47.5383,47.4835,47.4835,5400.0
2013-10-17 13:25:00,51.97,52.0,51.97,51.99,2600.0,47.4744,47.5018,47.4744,47.4926,2600.0
2013-10-17 13:30:00,52.0,52.01,52.0,52.0,5500.0,47.5018,47.5109,47.5018,47.5018,5500.0
2013-10-17 13:35:00,52.02,52.05,51.99,52.03,4100.0,47.52,47.5474,47.4926,47.5292,4100.0
2013-10-17 13:40:00,52.05,52.05,52.03,52.05,2200.0,47.5474,47.5474,47.5292,47.5474,2200.0
2013-10-17 13:45:00,52.05,52.05,52.0,52.0,4000.0,47.5474,47.5474,47.5018,47.5018,4000.0
2013-10-17 13:50:00,52.0,52.04,51.99,52.03,1000.0,47.5018,47.5383,47.4926,47.5292,1000.0
2013-10-17 13:55:00,52.02,52.04,51.86,51.92,24200.0,47.52,47.5383,47.3739,47.4287,24200.0
2013-10-17 14:00:00,51.93,52.0,51.93,52.0,2200.0,47.4378,47.5018,47.4378,47.5018,2200.0
2013-10-17 14:05:00,52.01,52.03,52.0,52.03,1300.0,47.5109,47.5292,47.5018,47.5292,1300.0
2013-10-17 14:10:00,52.03,52.04,52.01,52.04,3900.0,47.5292,47.5383,47.5109,47.5383,3900.0
2013-10-17 14:15:00,52.04,52.04,51.97,51.97,7500.0,47.5383,47.5383,47.4744,47.4744,7500.0
2013-10-17 14:20:00,51.99,52.06,51.99,52.05,7800.0,47.4926,47.5566,47.4926,47.5474,7800.0
2013-10-17 14:25:00,52.05,52.05,52.02,52.02,3200.0,47.5474,47.5474,47.52,47.52,3200.0
2013-10-17 14:30:00,52.04,52.06,52.0,52.01,7500.0,47.5383,47.5566,47.5018,47.5109,7500.0
2013-10-17 14:35:00,52.0,52.05,51.98,52.05,6100.0,47.5018,47.5474,47.4835,47.5474,6100.0
2013-10-17 14:40:00,52.04,52.05,52.0,52.0,5700.0,47.5383,47.5474,47.5018,47.5018,5700.0
2013-10-17 14:45:00,52.01,52.05,51.96,51.98,4600.0,47.5109,47.5474,47.4652,47.4835,4600.0
2013-10-17 14:50:00,52.01,52.04,52.01,52.02,3000.0,47.5109,47.5383,47.5109,47.52,3000.0
2013-10-17 14:55:00,52.02,52.05,52.02,52.03,12400.0,47.52,47.5474,47.52,47.5292,12400.0
2013-10-17 15:00:00,52.04,52.04,52.02,52.03,5900.0,47.5383,47.5383,47.52,47.5292,5900.0
2013-10-17 15:05:00,52.03,52.06,52.03,52.05,18800.0,47.5292,47.5566,47.5292,47.5474,18800.0
2013-10-17 15:10:00,52.05,52.06,52.0,52.0,13000.0,47.5474,47.5566,47.5018,47.5018,13000.0
2013-10-17 15:15:00,52.0,52.02,52.0,52.02,6400.0,47.5018,47.52,47.5018,47.52,6400.0
2013-10-17 15:20:00,52.01,52.01,51.97,52.0,17900.0,47.5109,47.5109,47.4744,47.5018,17900.0
2013-10-17 15:25:00,51.99,52.0,51.94,51.99,17400.0,47.4926,47.5018,47.447,47.4926,17400.0
2013-10-17 15:30:00,52.0,52.0,51.99,52.0,10800.0,47.5018,47.5018,47.4926,47.5018,10800.0
2013-10-17 15:35:00,52.0,52.02,51.96,52.0,17000.0,47.5018,47.52,47.4652,47.5018,17000.0
2013-10-17 15:40:00,52.0,52.0,51.98,52.0,19900.0,47.5018,47.5018,47.4835,47.5018,19900.0
2013-10-17 15:45:00,52.0,52.01,51.97,52.0,28200.0,47.5018,47.5109,47.4744,47.5018,28200.0
2013-10-17 15:50:00,52.0,52.0,51.95,51.99,27500.0,47.5018,47.5018,47.4561,47.4926,27500.0
2013-10-17 15:55:00,52.0,52.0,51.94,52.0,45900.0,47.5018,47.5018,47.447,47.5018,45900.0
2013-10-18 09:30:00,51.99,52.04,51.95,51.95,54200.0,47.4926,47.5383,47.4561,47.4561,54200.0
2013-10-18 09:35:00,51.92,52.02,51.91,51.98,2800.0,47.4287,47.52,47.4196,47.4835,2800.0
2013-10-18 09:40:00,52.02,52.05,51.97,52.05,9400.0,47.52,47.5474,47.4744,47.5474,9400.0
2013-10-18 09:45:00,52.05,52.07,52.0,52.05,8000.0,47.5474,47.5657,47.5018,47.5474,8000.0
2013-10-18 09:50:00,52.05,52.13,52.02,52.13,7500.0,47.5474,47.6205,47.52,47.6205,7500.0
2013-10-18 09:55:00,52.19,52.19,51.99,52.05,6300.0,47.6753,47.6753,47.4926,47.5474,6300.0
2013-10-18 10:00:00,52.08,52.12,52.01,52.07,4000.0,47.5749,47.6114,47.5109,47.5657,4000.0
2013-10-18 10:05:00,52.07,52.1,51.95,52.0,2600.0,47.5657,47.5931,47.4561,47.5018,2600.0
2013-10-18 10:10:00,51.98,52.09,51.98,51.98,3900.0,47.4835,47.584,47.4835,47.4835,3900.0
2013-10-18 10:15:00,52.0,52.07,51.98,52.04,1800.0,47.5018,47.5657,47.4835,47.5383,1800.0
2013-10-18 10:20:00,52.08,52.09,52.07,52.07,1100.0,47.5749,47.584,47.5657,47.5657,1100.0
2013-10-18 10:25:00,52.07,52.07,52.01,52.01,1300.0,47.5657,47.5657,47.5109,47.5109,1300.0
2013-10-18 10:30:00,52.0,52.01,51.94,51.94,4800.0,47.5018,47.5109,47.447,47.447,4800.0
2013-10-18 10:35:00,51.9,52.01,51.9,51.95,3100.0,47.4104,47.5109,47.4104,47.4561,3100.0
2013-10-18 10:40:00,51.96,52.03,51.96,52.02,2400.0,47.4652,47.5292,47.4652,47.52,2400.0
2013-10-18 10:45:00,51.98,52.0,51.98,52.0,500.0,47.4835,47.5018,47.4835,47.5018,500.0
2013-10-18 10:50:00,51.96,52.06,51.96,52.0,2000.0,47.4652,47.5566,47.4652,47.5018,2000.0
2013-10-18 10:55:00,51.96,51.97,51.96,51.96,500.0,47.4652,47.4744,47.4652,47.4652,500.0
2013-10-18 11:00:00,51.87,51.93,51.86,51.91,2000.0,47.383,47.4378,47.3739,47.4196,2000.0
2013-10-18 11:05:00,51.92,51.92,51.82,51.85,3600.0,47.4287,47.4287,47.3373,47.3648,3600.0
2013-10-18 11:10:00,51.85,51.94,51.85,51.94,1500.0,47.3648,47.447,47.3648,47.447,1500.0
2013-10-18 11:15:00,51.94,52.02,51.93,52.02,2800.0,47.447,47.52,47.4378,47.52,2800.0
2013-10-18 11:20:00,52.02,52.04,52.0,52.03,6500.0,47.52,47.5383,47.5018,47.5292,6500.0
2013-10-18 11:25:00,52.06,52.12,52.05,52.12,1000.0,47.5566,47.6114,47.5474,47.6114,1000.0
2013-10-18 11:30:00,52.16,52.22,52.1,52.13,10200.0,47.6479,47.7027,47.5931,47.6205,10200.0
2013-10-18 11:35:00,52.12,52.17,52.1,52.15,2200.0,47.6114,47.6571,47.5931,47.6388,2200.0
2013-10-18 11:40:00,52.16,52.23,52.16,52.23,900.0,47.6479,47.7119,47.6479,47.7119,900.0
2013-10-18 11:45:00,52.23,52.26,52.2,52.2,1400.0,47.7119,47.7393,47.6845,47.6845,1400.0
2013-10-18 11:50:00,52.2,52.2,52.16,52.16,800.0,47.6845,47.6845,47.6479,47.6479,800.0
2013-10-18 11:55:00,52.15,52.15,52.0,52.01,1900.0,47.6388,47.6388,47.5018,47.5109,1900.0
2013-10-18 12:00:00,51.98,51.99,51.93,51.95,1600.0,47.4835,47.4926,47.4378,47.4561,1600.0
2013-10-18 12:05:00,51.97,51.97,51.9,51.96,1200.0,47.4744,47.4744,47.4104,47.4652,1200.0
2013-10-18 12:10:00,51.97,52.03,51.97,52.01,2200.0,47.4744,47.5292,47.4744,47.5109,2200.0
2013-10-18 12:15:00,52.0,52.0,51.97,52.0,6700.0,47.5018,47.5018,47.4744,47.5018,6700.0
2013-10-18 12:20:00,52.0,52.05,51.94,52.05,4600.0,47.5018,47.5474,47.447,47.5474,4600.0
2013-10-18 12:25:00,52.07,52.07,52.04,52.07,1200.0,47.5657,47.5657,47.5383,47.5657,1200.0
2013-10-18 12:30:00,52.07,52.12,52.04,52.11,1100.0,47.5657,47.6114,47.5383,47.6023,1100.0
2013-10-18 12:35:00,52.1,52.17,52.1,52.15,600.0,47.5931,47.6571,47.5931,47.6388,600.0
2013-10-18 12:40:00,52.15,52.15,52.04,52.08,3400.0,47.6388,47.6388,47.5383,47.5749,3400.0
2013-10-18 12:45:00,52.09,52.09,52.06,52.06,1600.0,47.584,47.584,47.5566,47.5566,1600.0
2013-10-18 12:50:00,52.08,52.12,52.08,52.09,800.0,47.5749,47.6114,47.5749,47.584,800.0
2013-10-18 12:55:00,52.12,52.12,52.04,52.06,2300.0,47.6114,47.6114,47.5383,47.5566,2300.0
2013-10-18 13:00:00,52.05,52.07,52.03,52.05,1600.0,47.5474,47.5657,47.5292,47.5474,1600.0
2013-10-18 13:05:00,52.08,52.14,52.08,52.13,1600.0,47.5749,47.6297,47.5749,47.6205,1600.0
2013-10-18 13:10:00,52.12,52.12,52.11,52.11,1100.0,47.6114,47.6114,47.6023,47.6023,1100.0
2013-10-18 13:15:00,52.12,52.17,52.1,52.16,1500.0,47.6114,47.6571,47.5931,47.6479,1500.0
2013-10-18 13:20:00,52.16,52.16,52.05,52.06,1100.0,47.6479,47.6479,47.5474,47.5566,1100.0
2013-10-18 13:25:00,52.05,52.11,52.03,52.11,1700.0,47.5474,47.6023,47.5292,47.6023,1700.0
2013-10-18 13:30:00,52.11,52.14,52.1,52.11,1400.0,47.6023,47.6297,47.5931,47.6023,1400.0
2013-10-18 13:35:00,52.1,52.1,52.05,52.06,1300.0,47.5931,47.5931,47.5474,47.5566,1300.0
2013-10-18 13:40:00,52.07,52.07,52.07,52.07,700.0,47.5657,47.5657,47.5657,47.5657,700.0
2013-10-18 13:45:00,52.09,52.1,52.06,52.06,1300.0,47.584,47.5931,47.5566,47.5566,1300.0
2013-10-18 13:50:00,52.06,52.14,52.06,52.14,3800.0,47.5566,47.6297,47.5566,47.6297,3800.0
2013-10-18 13:55:00,52.15,52.15,52.11,52.14,3100.0,47.6388,47.6388,47.6023,47.6297,3100.0
2013-10-18 14:00:00,52.15,52.18,52.14,52.14,1100.0,47.6388,47.6662,47.6297,47.6297,1100.0
2013-10-18 14:05:00,52.16,52.17,52.14,52.17,1300.0,47.6479,47.6571,47.6297,47.6571,1300.0
2013-10-18 14:10:00,52.18,52.18,52.04,52.06,4100.0,47.6662,47.6662,47.5383,47.5566,4100.0
2013-10-18 14:15:00,52.04,52.12,52.04,52.12,2100.0,47.5383,47.6114,47.5383,47.6114,2100.0
2013-10-18 14:20:00,52.11,52.11,52.02,52.04,4400.0,47.6023,47.6023,47.52,47.5383,4400.0
2013-10-18 14:25:00,52.04,52.1,52.0,52.07,2200.0,47.5383,47.5931,47.5018,47.5657,2200.0
2013-10-18 14:30:00,52.11,52.11,52.05,52.08,3100.0,47.6023,47.6023,47.5474,47.5749,3100.0
2013-10-18 14:35:00,52.1,52.14,52.1,52.14,1700.0,47.5931,47.6297,47.5931,47.6297,1700.0
2013-10-18 14:40:00,52.15,52.23,52.15,52.18,2700.0,47.6388,47.7119,47.6388,47.6662,2700.0
2013-10-18 14:45:00,52.2,52.23,52.2,52.23,1300.0,47.6845,47.7119,47.6845,47.7119,1300.0
2013-10-18 14:50:00,52.23,52.24,52.11,52.12,6400.0,47.7119,47.721,47.6023,47.6114,6400.0
2013-10-18 14:55:00,52.06,52.08,52.0,52.04,6300.0,47.5566,47.5749,47.5018,47.5383,6300.0
2013-10-18 15:00:00,52.04,52.09,52.04,52.06,2400.0,47.5383,47.584,47.5383,47.5566,2400.0
2013-10-18 15:05:00,52.05,52.11,52.04,52.05,6100.0,47.5474,47.6023,47.5383,47.5474,6100.0
2013-10-18 15:10:00,52.07,52.12,52.07,52.12,2600.0,47.5657,47.6114,47.5657,47.6114,2600.0
2013-10-18 15:15:00,52.09,52.1,52.05,52.08,3400.0,47.584,47.5931,47.5474,47.5749,3400.0
2013-10-18 15:20:00,52.07,52.12,52.05,52.09,4900.0,47.5657,47.6114,47.5474,47.584,4900.0
2013-10-18 15:25:00,52.1,52.12,52.1,52.12,2200.0,47.5931,47.6114,47.5931,47.6114,2200.0
2013-10-18 15:30:00,52.12,52.14,52.06,52.06,7600.0,47.6114,47.6297,47.5566,47.5566,7600.0
2013-10-18 15:35:00,52.05,52.1,52.04,52.08,11000.0,47.5474,47.5931,47.5383,47.5749,11000.0
2013-10-18 15:40:00,52.08,52.12,52.07,52.09,9400.0,47.5749,47.6114,47.5657,47.584,9400.0
2013-10-18 15:45:00,52.09,52.16,52.08,52.09,13900.0,47.584,47.6479,47.5749,47.584,13900.0
2013-10-18 15:50:00,52.09,52.11,52.07,52.11,9200.0,47.584,47.6023,47.5657,47.6023,9200.0
2013-10-18 15:55:00,52.11,52.17,52.03,52.06,44400.0,47.6023,47.6571,47.5292,47.5566,44400.0
2013-10-21 09:30:00,52.03,52.08,51.76,51.89,9500.0,47.5292,47.5749,47.2825,47.4013,9500.0
2013-10-21 09:35:00,51.97,52.09,51.96,52.02,11800.0,47.4744,47.584,47.4652,47.52,11800.0
2013-10-21 09:40:00,52.08,52.09,51.94,51.98,4000.0,47.5749,47.584,47.447,47.4835,4000.0
2013-10-21 09:45:00,52.02,52.04,51.9,52.0,6900.0,47.52,47.5383,47.4104,47.5018,6900.0
2013-10-21 09:50:00,52.01,52.12,52.01,52.04,5200.0,47.5109,47.6114,47.5109,47.5383,5200.0
2013-10-21 09:55:00,52.01,52.18,52.0,52.18,3000.0,47.5109,47.6662,47.5018,47.6662,3000.0
2013-10-21 10:00:00,52.17,52.2,52.05,52.2,5600.0,47.6571,47.6845,47.5474,47.6845,5600.0
2013-10-21 10:05:00,52.13,52.13,52.03,52.08,1500.0,47.6205,47.6205,47.5292,47.5749,1500.0
2013-10-21 10:10:00,52.05,52.05,51.93,51.95,1700.0,47.5474,47.5474,47.4378,47.4561,1700.0
2013-10-21 10:15:00,52.02,52.02,51.86,52.02,2500.0,47.52,47.52,47.3739,47.52,2500.0
2013-10-21 10:20:00,51.98,52.06,51.97,52.01,4200.0,47.4835,47.5566,47.4744,47.5109,4200.0
2013-10-21 10:25:00,52.03,52.03,51.82,51.82,2800.0,47.5292,47.5292,47.3373,47.3373,2800.0
2013-10-21 10:30:00,51.84,51.96,51.84,51.96,11900.0,47.3556,47.4652,47.3556,47.4652,11900.0
2013-10-21 10:35:00,51.99,51.99,51.89,51.93,3000.0,47.4926,47.4926,47.4013,47.4378,3000.0
2013-10-21 10:40:00,51.94,51.96,51.85,51.86,2700.0,47.447,47.4652,47.3648,47.3739,2700.0
2013-10-21 10:45:00,51.85,51.96,51.85,51.96,8400.0,47.3648,47.4652,47.3648,47.4652,8400.0
2013-10-21 10:50:00,51.96,52.03,51.82,51.88,56100.0,47.4652,47.5292,47.3373,47.3922,56100.0
2013-10-21 10:55:00,51.85,51.91,51.65,51.67,67900.0,47.3648,47.4196,47.1821,47.2003,67900.0
2013-10-21 11:00:00,51.66,51.66,51.61,51.62,1500.0,47.1912,47.1912,47.1455,47.1546,1500.0
2013-10-21 11:05:00,51.62,51.67,51.56,51.59,1200.0,47.1546,47.2003,47.0998,47.1272,1200.0
2013-10-21 11:10:00,51.58,51.58,51.52,51.54,4700.0,47.1181,47.1181,47.0633,47.0816,4700.0
2013-10-21 11:15:00,51.54,51.58,51.49,51.49,2900.0,47.0816,47.1181,47.0359,47.0359,2900.0
2013-10-21 11:20:00,51.53,51.54,51.44,51.45,2200.0,47.0724,47.0816,46.9902,46.9994,2200.0
2013-10-21 11:25:00,51.49,51.5,51.47,51.47,1900.0,47.0359,47.045,47.0176,47.0176,1900.0
2013-10-21 11:30:00,51.48,51.5,51.43,51.46,2300.0,47.0268,47.045,46.9811,47.0085,2300.0
2013-10-21 11:35:00,51.5,51.5,51.35,51.35,4400.0,47.045,47.045,46.908,46.908,4400.0
2013-10-21 11:40:00,51.37,51.39,51.27,51.3,68100.0,46.9263,46.9445,46.8349,46.8623,68100.0
2013-10-21 11:45:00,51.3,51.3,51.06,51.09,25100.0,46.8623,46.8623,46.6431,46.6705,25100.0
2013-10-21 11:50:00,51.1,51.17,51.1,51.17,3700.0,46.6796,46.7436,46.6796,46.7436,3700.0
2013-10-21 11:55:00,51.19,51.28,51.19,51.28,3600.0,46.7618,46.8441,46.7618,46.8441,3600.0
2013-10-21 12:00:00,51.27,51.28,51.25,51.27,1500.0,46.8349,46.8441,46.8167,46.8349,1500.0
2013-10-21 12:05:00,51.28,51.29,51.25,51.27,3000.0,46.8441,46.8532,46.8167,46.8349,3000.0
2013-10-21 12:10:00,51.27,51.31,51.27,51.29,1300.0,46.8349,46.8715,46.8349,46.8532,1300.0
2013-10-21 12:15:00,51.29,51.32,51.28,51.32,1800.0,46.8532,46.8806,46.8441,46.8806,1800.0
2013-10-21 12:20:00,51.32,51.34,51.27,51.27,6200.0,46.8806,46.8989,46.8349,46.8349,6200.0
2013-10-21 12:25:00,51.27,51.3,51.27,51.3,2000.0,46.8349,46.8623,46.8349,46.8623,2000.0
2013-10-21 12:30:00,51.27,51.35,51.27,51.31,3800.0,46.8349,46.908,46.8349,46.8715,3800.0
2013-10-21 12:35:00,51.33,51.37,51.33,51.37,500.0,46.8897,46.9263,46.8897,46.9263,500.0
2013-10-21 12:40:00,51.39,51.39,51.3,51.3,1900.0,46.9445,46.9445,46.8623,46.8623,1900.0
2013-10-21 12:45:00,51.31,51.37,51.3,51.37,4000.0,46.8715,46.9263,46.8623,46.9263,4000.0
2013-10-21 12:50:00,51.33,51.38,51.33,51.38,800.0,46.8897,46.9354,46.8897,46.9354,800.0
2013-10-21 12:55:00,51.38,51.4,51.38,51.4,1600.0,46.9354,46.9537,46.9354,46.9537,1600.0
2013-10-21 13:00:00,51.4,51.42,51.34,51.35,3200.0,46.9537,46.9719,46.8989,46.908,3200.0
2013-10-21 13:05:00,51.33,51.34,51.3,51.32,1500.0,46.8897,46.8989,46.8623,46.8806,1500.0
2013-10-21 13:10:00,51.3,51.36,51.3,51.35,900.0,46.8623,46.9171,46.8623,46.908,900.0
2013-10-21 13:15:00,51.36,51.42,51.35,51.42,3300.0,46.9171,46.9719,46.908,46.9719,3300.0
2013-10-21 13:20:00,51.43,51.43,51.4,51.4,2200.0,46.9811,46.9811,46.9537,46.9537,2200.0
2013-10-21 13:25:00,51.39,51.4,51.34,51.35,2600.0,46.9445,46.9537,46.8989,46.908,2600.0
2013-10-21 13:30:00,51.34,51.38,51.33,51.38,1900.0,46.8989,46.9354,46.8897,46.9354,1900.0
2013-10-21 13:35:00,51.36,51.37,51.36,51.37,300.0,46.9171,46.9263,46.9171,46.9263,300.0
2013-10-21 13:40:00,51.4,51.4,51.29,51.29,3800.0,46.9537,46.9537,46.8532,46.8532,3800.0
2013-10-21 13:45:00,51.3,51.33,51.28,51.33,500.0,46.8623,46.8897,46.8441,46.8897,500.0
2013-10-21 13:50:00,51.3,51.34,51.3,51.34,2500.0,46.8623,46.8989,46.8623,46.8989,2500.0
2013-10-21 13:55:00,51.33,51.34,51.31,51.31,5100.0,46.8897,46.8989,46.8715,46.8715,5100.0
2013-10-21 14:00:00,51.32,51.32,51.27,51.3,4300.0,46.8806,46.8806,46.8349,46.8623,4300.0
2013-10-21 14:05:00,51.32,51.32,51.29,51.29,1400.0,46.8806,46.8806,46.8532,46.8532,1400.0
2013-10-21 14:10:00,51.29,51.33,51.27,51.31,2700.0,46.8532,46.8897,46.8349,46.8715,2700.0
2013-10-21 14:15:00,51.31,51.32,51.26,51.32,2200.0,46.8715,46.8806,46.8258,46.8806,2200.0
2013-10-21 14:20:00,51.32,51.32,51.23,51.24,5600.0,46.8806,46.8806,46.7984,46.8075,5600.0
2013-10-21 14:25:00,51.28,51.3,51.24,51.3,73700.0,46.8441,46.8623,46.8075,46.8623,73700.0
2013-10-21 14:30:00,51.29,51.32,51.28,51.32,3700.0,46.8532,46.8806,46.8441,46.8806,3700.0
2013-10-21 14:35:00,51.34,51.36,51.26,51.3,7000.0,46.8989,46.9171,46.8258,46.8623,7000.0
2013-10-21 14:40:00,51.3,51.32,51.29,51.32,2200.0,46.8623,46.8806,46.8532,46.8806,2200.0
2013-10-21 14:45:00,51.34,51.39,51.3,51.39,8700.0,46.8989,46.9445,46.8623,46.9445,8700.0
2013-10-21 14:50:00,51.38,51.46,51.37,51.44,4500.0,46.9354,47.0085,46.9263,46.9902,4500.0
2013-10-21 14:55:00,51.44,51.45,51.38,51.45,4300.0,46.9902,46.9994,46.9354,46.9994,4300.0
2013-10-21 15:00:00,51.46,51.56,51.43,51.55,5800.0,47.0085,47.0998,46.9811,47.0907,5800.0
2013-10-21 15:05:00,51.52,51.52,51.48,51.51,5000.0,47.0633,47.0633,47.0268,47.0542,5000.0
2013-10-21 15:10:00,51.53,51.56,51.52,51.56,19600.0,47.0724,47.0998,47.0633,47.0998,19600.0
2013-10-21 15:15:00,51.55,51.63,51.52,51.63,9900.0,47.0907,47.1638,47.0633,47.1638,9900.0
2013-10-21 15:20:00,51.61,51.67,51.6,51.65,3200.0,47.1455,47.2003,47.1364,47.1821,3200.0
2013-10-21 15:25:00,51.65,51.65,51.61,51.63,5400.0,47.1821,47.1821,47.1455,47.1638,5400.0
2013-10-21 15:30:00,51.64,51.65,51.58,51.61,16500.0,47.1729,47.1821,47.1181,47.1455,16500.0
2013-10-21 15:35:00,51.59,51.59,51.54,51.56,23100.0,47.1272,47.1272,47.0816,47.0998,23100.0
2013-10-21 15:40:00,51.56,51.57,51.53,51.57,57500.0,47.0998,47.109,47.0724,47.109,57500.0
2013-10-21 15:45:00,51.57,51.73,51.57,51.72,26200.0,47.109,47.2551,47.109,47.246,26200.0
2013-10-21 15:50:00,51.72,51.77,51.69,51.75,23100.0,47.246,47.2917,47.2186,47.2734,23100.0
2013-10-21 15:55:00,51.76,51.96,51.75,51.9,84000.0,47.2825,47.4652,47.2734,47.4104,84000.0
2013-10-22 09:30:00,52.22,52.27,52.11,52.14,11400.0,47.7027,47.7484,47.6023,47.6297,11400.0
2013-10-22 09:35:00,52.19,52.25,52.1,52.16,32200.0,47.6753,47.7301,47.5931,47.6479,32200.0
2013-10-22 09:40:00,52.21,52.35,52.16,52.26,10000.0,47.6936,47.8215,47.6479,47.7393,10000.0
2013-10-22 09:45:00,52.35,52.35,52.28,52.31,800.0,47.8215,47.8215,47.7576,47.785,800.0
2013-10-22 09:50:00,52.31,52.58,52.31,52.56,6100.0,47.785,48.0316,47.785,48.0133,6100.0
2013-10-22 09:55:00,52.64,52.68,52.42,52.47,5900.0,48.0864,48.123,47.8854,47.9311,5900.0
2013-10-22 10:00:00,52.46,52.65,52.46,52.65,7400.0,47.922,48.0955,47.922,48.0955,7400.0
2013-10-22 10:05:00,52.64,52.65,52.6,52.62,9100.0,48.0864,48.0955,48.0499,48.0681,9100.0
2013-10-22 10:10:00,52.62,52.84,52.61,52.83,22700.0,48.0681,48.2691,48.059,48.26,22700.0
2013-10-22 10:15:00,52.84,53.0,52.84,53.0,14300.0,48.2691,48.4153,48.2691,48.4153,14300.0
2013-10-22 10:20:00,53.03,53.14,53.03,53.12,6600.0,48.4427,48.5432,48.4427,48.5249,6600.0
2013-10-22 10:25:00,53.14,53.15,52.91,52.97,4800.0,48.5432,48.5523,48.3331,48.3879,4800.0
2013-10-22 10:30:00,52.94,53.0,52.92,53.0,4000.0,48.3605,48.4153,48.3422,48.4153,4000.0
2013-10-22 10:35:00,52.98,53.09,52.98,53.0,4900.0,48.397,48.4975,48.397,48.4153,4900.0
2013-10-22 10:40:00,53.05,53.14,53.03,53.06,4300.0,48.4609,48.5432,48.4427,48.4701,4300.0
2013-10-22 10:45:00,53.06,53.06,52.97,52.99,3200.0,48.4701,48.4701,48.3879,48.4061,3200.0
2013-10-22 10:50:00,52.98,52.98,52.82,52.83,5500.0,48.397,48.397,48.2508,48.26,5500.0
2013-10-22 10:55:00,52.78,52.81,52.64,52.81,6300.0,48.2143,48.2417,48.0864,48.2417,6300.0
2013-10-22 11:00:00,52.77,52.9,52.76,52.9,3300.0,48.2052,48.3239,48.196,48.3239,3300.0
2013-10-22 11:05:00,52.91,53.0,52.89,52.96,5700.0,48.3331,48.4153,48.3148,48.3787,5700.0
2013-10-22 11:10:00,52.97,53.07,52.97,52.98,7100.0,48.3879,48.4792,48.3879,48.397,7100.0
2013-10-22 11:15:00,52.99,53.06,52.99,53.06,8100.0,48.4061,48.4701,48.4061,48.4701,8100.0
2013-10-22 11:20:00,53.06,53.22,53.03,53.12,58800.0,48.4701,48.6162,48.4427,48.5249,58800.0
2013-10-22 11:25:00,53.12,53.16,53.1,53.15,12500.0,48.5249,48.5614,48.5066,48.5523,12500.0
2013-10-22 11:30:00,53.17,53.22,53.16,53.19,2400.0,48.5706,48.6162,48.5614,48.5888,2400.0
2013-10-22 11:35:00,53.18,53.25,53.17,53.19,2600.0,48.5797,48.6436,48.5706,48.5888,2600.0
2013-10-22 11:40:00,53.2,53.25,53.2,53.25,1900.0,48.598,48.6436,48.598,48.6436,1900.0
2013-10-22 11:45:00,53.27,53.39,53.25,53.37,3300.0,48.6619,48.7715,48.6436,48.7533,3300.0
2013-10-22 11:50:00,53.36,53.43,53.36,53.42,1300.0,48.7441,48.8081,48.7441,48.7989,1300.0
2013-10-22 11:55:00,53.41,53.46,53.41,53.45,2500.0,48.7898,48.8355,48.7898,48.8263,2500.0
2013-10-22 12:00:00,53.45,53.46,53.38,53.38,21300.0,48.8263,48.8355,48.7624,48.7624,21300.0
2013-10-22 12:05:00,53.39,53.43,53.38,53.42,4400.0,48.7715,48.8081,48.7624,48.7989,4400.0
2013-10-22 12:10:00,53.4,53.4,53.26,53.27,2900.0,48.7807,48.7807,48.6528,48.6619,2900.0
2013-10-22 12:15:00,53.25,53.3,53.25,53.28,3300.0,48.6436,48.6893,48.6436,48.671,3300.0
2013-10-22 12:20:00,53.28,53.32,53.28,53.29,2000.0,48.671,48.7076,48.671,48.6802,2000.0
2013-10-22 12:25:00,53.3,53.34,53.27,53.33,4700.0,48.6893,48.7259,48.6619,48.7167,4700.0
2013-10-22 12:30:00,53.33,53.47,53.32,53.41,13300.0,48.7167,48.8446,48.7076,48.7898,13300.0
2013-10-22 12:35:00,53.39,53.42,53.35,53.35,4600.0,48.7715,48.7989,48.735,48.735,4600.0
2013-10-22 12:40:00,53.36,53.39,53.32,53.32,3500.0,48.7441,48.7715,48.7076,48.7076,3500.0
2013-10-22 12:45:00,53.34,53.38,53.34,53.38,1800.0,48.7259,48.7624,48.7259,48.7624,1800.0
2013-10-22 12:50:00,53.38,53.42,53.37,53.42,1500.0,48.7624,48.7989,48.7533,48.7989,1500.0
2013-10-22 12:55:00,53.42,53.45,53.39,53.44,2000.0,48.7989,48.8263,48.7715,48.8172,2000.0
2013-10-22 13:00:00,53.43,53.43,53.36,53.42,3000.0,48.8081,48.8081,48.7441,48.7989,3000.0
2013-10-22 13:05:00,53.42,53.49,53.42,53.49,2000.0,48.7989,48.8629,48.7989,48.8629,2000.0
2013-10-22 13:10:00,53.46,53.48,53.44,53.44,2400.0,48.8355,48.8537,48.8172,48.8172,2400.0
2013-10-22 13:15:00,53.41,53.49,53.41,53.47,3400.0,48.7898,48.8629,48.7898,48.8446,3400.0
2013-10-22 13:20:00,53.51,53.51,53.46,53.5,1500.0,48.8812,48.8812,48.8355,48.872,1500.0
2013-10-22 13:25:00,53.52,53.58,53.5,53.58,4700.0,48.8903,48.9451,48.872,48.9451,4700.0
2013-10-22 13:30:00,53.55,53.6,53.52,53.6,2900.0,48.9177,48.9634,48.8903,48.9634,2900.0
2013-10-22 13:35:00,53.6,53.68,53.6,53.64,2900.0,48.9634,49.0364,48.9634,48.9999,2900.0
2013-10-22 13:40:00,53.66,53.68,53.64,53.64,3000.0,49.0182,49.0364,48.9999,48.9999,3000.0
2013-10-22 13:45:00,53.63,53.68,53.62,53.68,2200.0,48.9908,49.0364,48.9816,49.0364,2200.0
2013-10-22 13:50:00,53.7,53.74,53.69,53.74,2600.0,49.0547,49.0913,49.0456,49.0913,2600.0
2013-10-22 13:55:00,53.74,53.8,53.73,53.73,8600.0,49.0913,49.1461,49.0821,49.0821,8600.0
2013-10-22 14:00:00,53.74,53.76,53.73,53.76,4200.0,49.0913,49.1095,49.0821,49.1095,4200.0
2013-10-22 14:05:00,53.79,53.79,53.74,53.77,11700.0,49.1369,49.1369,49.0913,49.1187,11700.0
2013-10-22 14:10:00,53.77,53.82,53.75,53.78,3700.0,49.1187,49.1643,49.1004,49.1278,3700.0
2013-10-22 14:15:00,53.78,53.79,53.74,53.75,6300.0,49.1278,49.1369,49.0913,49.1004,6300.0
2013-10-22 14:20:00,53.74,53.76,53.74,53.75,3700.0,49.0913,49.1095,49.0913,49.1004,3700.0
2013-10-22 14:25:00,53.75,53.77,53.73,53.76,11400.0,49.1004,49.1187,49.0821,49.1095,11400.0
2013-10-22 14:30:00,53.76,53.77,53.74,53.75,5900.0,49.1095,49.1187,49.0913,49.1004,5900.0
2013-10-22 14:35:00,53.77,53.77,53.71,53.74,12200.0,49.1187,49.1187,49.0639,49.0913,12200.0
2013-10-22 14:40:00,53.76,53.79,53.73,53.77,14800.0,49.1095,49.1369,49.0821,49.1187,14800.0
2013-10-22 14:45:00,53.77,53.87,53.77,53.81,5200.0,49.1187,49.21,49.1187,49.1552,5200.0
2013-10-22 14:50:00,53.85,53.87,53.81,53.82,4400.0,49.1917,49.21,49.1552,49.1643,4400.0
2013-10-22 14:55:00,53.86,53.87,53.81,53.81,4200.0,49.2009,49.21,49.1552,49.1552,4200.0
2013-10-22 15:00:00,53.81,53.92,53.81,53.92,7300.0,49.1552,49.2557,49.1552,49.2557,7300.0
2013-10-22 15:05:00,53.94,54.04,53.94,54.03,20300.0,49.274,49.3653,49.274,49.3562,20300.0
2013-10-22 15:10:00,54.03,54.07,54.02,54.06,8900.0,49.3562,49.3927,49.347,49.3836,8900.0
2013-10-22 15:15:00,54.04,54.04,53.97,53.99,10400.0,49.3653,49.3653,49.3014,49.3196,10400.0
2013-10-22 15:20:00,54.0,54.19,54.0,54.16,16100.0,49.3288,49.5023,49.3288,49.4749,16100.0
2013-10-22 15:25:00,54.18,54.24,54.15,54.22,6700.0,49.4932,49.548,49.4658,49.5297,6700.0
2013-10-22 15:30:00,54.21,54.23,54.16,54.23,21900.0,49.5206,49.5389,49.4749,49.5389,21900.0
2013-10-22 15:35:00,54.23,54.23,54.19,54.23,11200.0,49.5389,49.5389,49.5023,49.5389,11200.0
2013-10-22 15:40:00,54.23,54.37,54.23,54.35,23900.0,49.5389,49.6668,49.5389,49.6485,23900.0
2013-10-22 15:45:00,54.34,54.36,54.11,54.12,33100.0,49.6394,49.6576,49.4293,49.4384,33100.0
2013-10-22 15:50:00,54.12,54.18,54.11,54.15,35100.0,49.4384,49.4932,49.4293,49.4658,35100.0
2013-10-22 15:55:00,54.17,54.21,54.1,54.16,55000.0,49.4841,49.5206,49.4201,49.4749,55000.0
2013-10-23 09:30:00,53.71,53.98,53.71,53.98,6300.0,49.0639,49.3105,49.0639,49.3105,6300.0
2013-10-23 09:35:00,53.8,54.1,53.8,54.09,4100.0,49.1461,49.4201,49.1461,49.411,4100.0
2013-10-23 09:40:00,54.32,54.37,54.25,54.25,4600.0,49.6211,49.6668,49.5571,49.5571,4600.0
2013-10-23 09:45:00,54.18,54.18,54.07,54.09,900.0,49.4932,49.4932,49.3927,49.411,900.0
2013-10-23 09:50:00,54.05,54.05,53.98,54.01,1200.0,49.3744,49.3744,49.3105,49.3379,1200.0
2013-10-23 09:55:00,54.01,54.06,53.87,53.91,6700.0,49.3379,49.3836,49.21,49.2466,6700.0
2013-10-23 10:00:00,53.82,53.97,53.82,53.95,3400.0,49.1643,49.3014,49.1643,49.2831,3400.0
2013-10-23 10:05:00,53.83,53.96,53.83,53.92,2000.0,49.1735,49.2922,49.1735,49.2557,2000.0
2013-10-23 10:10:00,53.92,54.0,53.82,53.93,4000.0,49.2557,49.3288,49.1643,49.2648,4000.0
2013-10-23 10:15:00,53.97,54.03,53.85,53.85,4200.0,49.3014,49.3562,49.1917,49.1917,4200.0
2013-10-23 10:20:00,53.85,53.85,53.58,53.69,2900.0,49.1917,49.1917,48.9451,49.0456,2900.0
2013-10-23 10:25:00,53.65,53.65,53.46,53.53,4400.0,49.009,49.009,48.8355,48.8994,4400.0
2013-10-23 10:30:00,53.52,53.68,53.51,53.62,3000.0,48.8903,49.0364,48.8812,48.9816,3000.0
2013-10-23 10:35:00,53.67,53.68,53.61,53.61,2200.0,49.0273,49.0364,48.9725,48.9725,2200.0
2013-10-23 10:40:00,53.64,53.73,53.64,53.72,2600.0,48.9999,49.0821,48.9999,49.073,2600.0
2013-10-23 10:45:00,53.65,53.69,53.54,53.57,1800.0,49.009,49.0456,48.9086,48.936,1800.0
2013-10-23 10:50:00,53.55,53.55,53.42,53.44,1100.0,48.9177,48.9177,48.7989,48.8172,1100.0
2013-10-23 10:55:00,53.4,53.5,53.37,53.46,5300.0,48.7807,48.872,48.7533,48.8355,5300.0
2013-10-23 11:00:00,53.51,53.54,53.44,53.53,3400.0,48.8812,48.9086,48.8172,48.8994,3400.0
2013-10-23 11:05:00,53.55,53.56,53.47,53.49,4700.0,48.9177,48.9268,48.8446,48.8629,4700.0
2013-10-23 11:10:00,53.49,53.55,53.45,53.49,3900.0,48.8629,48.9177,48.8263,48.8629,3900.0
2013-10-23 11:15:00,53.51,53.57,53.49,53.57,4300.0,48.8812,48.936,48.8629,48.936,4300.0
2013-10-23 11:20:00,53.56,53.66,53.54,53.66,2200.0,48.9268,49.0182,48.9086,49.0182,2200.0
2013-10-23 11:25:00,53.64,53.64,53.55,53.56,2500.0,48.9999,48.9999,48.9177,48.9268,2500.0
2013-10-23 11:30:00,53.59,53.64,53.54,53.64,1300.0,48.9542,48.9999,48.9086,48.9999,1300.0
2013-10-23 11:35:00,53.61,53.61,53.58,53.61,300.0,48.9725,48.9725,48.9451,48.9725,300.0
2013-10-23 11:40:00,53.58,53.64,53.57,53.57,1300.0,48.9451,48.9999,48.936,48.936,1300.0
2013-10-23 11:45:00,53.63,53.63,53.57,53.57,1800.0,48.9908,48.9908,48.936,48.936,1800.0
2013-10-23 11:50:00,53.6,53.6,53.54,53.55,700.0,48.9634,48.9634,48.9086,48.9177,700.0
2013-10-23 11:55:00,53.51,53.56,53.51,53.52,1900.0,48.8812,48.9268,48.8812,48.8903,1900.0
2013-10-23 12:00:00,53.54,53.59,53.51,53.52,5600.0,48.9086,48.9542,48.8812,48.8903,5600.0
2013-10-23 12:05:00,53.48,53.6,53.48,53.6,32800.0,48.8537,48.9634,48.8537,48.9634,32800.0
2013-10-23 12:10:00,53.6,53.6,53.54,53.57,2300.0,48.9634,48.9634,48.9086,48.936,2300.0
2013-10-23 12:15:00,53.58,53.58,53.58,53.58,300.0,48.9451,48.9451,48.9451,48.9451,300.0
2013-10-23 12:20:00,53.52,53.58,53.42,53.48,5100.0,48.8903,48.9451,48.7989,48.8537,5100.0
2013-10-23 12:25:00,53.48,53.48,53.47,53.48,600.0,48.8537,48.8537,48.8446,48.8537,600.0
2013-10-23 12:30:00,53.48,53.53,53.48,53.53,1100.0,48.8537,48.8994,48.8537,48.8994,1100.0
2013-10-23 12:35:00,53.54,53.56,53.54,53.55,300.0,48.9086,48.9268,48.9086,48.9177,300.0
2013-10-23 12:40:00,53.53,53.53,53.4,53.4,1100.0,48.8994,48.8994,48.7807,48.7807,1100.0
2013-10-23 12:45:00,53.44,53.51,53.44,53.48,1000.0,48.8172,48.8812,48.8172,48.8537,1000.0
2013-10-23 12:50:00,53.5,53.54,53.47,53.51,1300.0,48.872,48.9086,48.8446,48.8812,1300.0
2013-10-23 12:55:00,53.5,53.57,53.5,53.55,1500.0,48.872,48.936,48.872,48.9177,1500.0
2013-10-23 13:00:00,53.56,53.56,53.52,53.53,1100.0,48.9268,48.9268,48.8903,48.8994,1100.0
2013-10-23 13:05:00,53.53,53.6,53.53,53.57,800.0,48.8994,48.9634,48.8994,48.936,800.0
2013-10-23 13:10:00,53.57,53.58,53.52,53.54,1300.0,48.936,48.9451,48.8903,48.9086,1300.0
2013-10-23 13:15:00,53.54,53.6,53.53,53.55,2500.0,48.9086,48.9634,48.8994,48.9177,2500.0
2013-10-23 13:20:00,53.55,53.55,53.49,53.52,1200.0,48.9177,48.9177,48.8629,48.8903,1200.0
2013-10-23 13:25:00,53.5,53.56,53.5,53.54,1400.0,48.872,48.9268,48.872,48.9086,1400.0
2013-10-23 13:30:00,53.56,53.58,53.46,53.46,1300.0,48.9268,48.9451,48.8355,48.8355,1300.0
2013-10-23 13:35:00,53.42,53.45,53.38,53.38,2100.0,48.7989,48.8263,48.7624,48.7624,2100.0
2013-10-23 13:40:00,53.36,53.36,53.25,53.28,2300.0,48.7441,48.7441,48.6436,48.671,2300.0
2013-10-23 13:45:00,53.31,53.32,53.28,53.31,800.0,48.6985,48.7076,48.671,48.6985,800.0
2013-10-23 13:50:00,53.31,53.41,53.31,53.36,1500.0,48.6985,48.7898,48.6985,48.7441,1500.0
2013-10-23 13:55:00,53.36,53.39,53.33,53.34,1900.0,48.7441,48.7715,48.7167,48.7259,1900.0
2013-10-23 14:00:00,53.32,53.34,53.23,53.27,3800.0,48.7076,48.7259,48.6254,48.6619,3800.0
2013-10-23 14:05:00,53.24,53.33,53.23,53.29,4400.0,48.6345,48.7167,48.6254,48.6802,4400.0
2013-10-23 14:10:00,53.32,53.38,53.31,53.36,6100.0,48.7076,48.7624,48.6985,48.7441,6100.0
2013-10-23 14:15:00,53.38,53.41,53.3,53.3,3000.0,48.7624,48.7898,48.6893,48.6893,3000.0
2013-10-23 14:20:00,53.35,53.35,53.28,53.3,3800.0,48.735,48.735,48.671,48.6893,3800.0
2013-10-23 14:25:00,53.3,53.32,53.28,53.28,3100.0,48.6893,48.7076,48.671,48.671,3100.0
2013-10-23 14:30:00,53.31,53.43,53.29,53.43,5900.0,48.6985,48.8081,48.6802,48.8081,5900.0
2013-10-23 14:35:00,53.42,53.56,53.4,53.56,12300.0,48.7989,48.9268,48.7807,48.9268,12300.0
2013-10-23 14:40:00,53.54,53.6,53.48,53.54,5500.0,48.9086,48.9634,48.8537,48.9086,5500.0
2013-10-23 14:45:00,53.56,53.59,53.5,53.59,6200.0,48.9268,48.9542,48.872,48.9542,6200.0
2013-10-23 14:50:00,53.58,53.6,53.54,53.56,9400.0,48.9451,48.9634,48.9086,48.9268,9400.0
2013-10-23 14:55:00,53.54,53.58,53.51,53.52,5000.0,48.9086,48.9451,48.8812,48.8903,5000.0
2013-10-23 15:00:00,53.55,53.59,53.55,53.55,3300.0,48.9177,48.9542,48.9177,48.9177,3300.0
2013-10-23 15:05:00,53.56,53.57,53.52,53.55,7200.0,48.9268,48.936,48.8903,48.9177,7200.0
2013-10-23 15:10:00,53.54,53.57,53.52,53.57,5600.0,48.9086,48.936,48.8903,48.936,5600.0
2013-10-23 15:15:00,53.55,53.59,53.51,53.54,10100.0,48.9177,48.9542,48.8812,48.9086,10100.0
2013-10-23 15:20:00,53.55,53.57,53.53,53.55,14800.0,48.9177,48.936,48.8994,48.9177,14800.0
2013-10-23 15:25:00,53.55,53.58,53.54,53.57,7600.0,48.9177,48.9451,48.9086,48.936,7600.0
2013-10-23 15:30:00,53.55,53.58,53.54,53.56,5600.0,48.9177,48.9451,48.9086,48.9268,5600.0
2013-10-23 15:35:00,53.55,53.67,53.55,53.63,10800.0,48.9177,49.0273,48.9177,48.9908,10800.0
2013-10-23 15:40:00,53.62,53.62,53.58,53.6,8800.0,48.9816,48.9816,48.9451,48.9634,8800.0
2013-10-23 15:45:00,53.59,53.61,53.5,53.5,21600.0,48.9542,48.9725,48.872,48.872,21600.0
2013-10-23 15:50:00,53.52,53.54,53.47,53.51,15000.0,48.8903,48.9086,48.8446,48.8812,15000.0
2013-10-23 15:55:00,53.49,53.53,53.43,53.53,32100.0,48.8629,48.8994,48.8081,48.8994,32100.0
2013-10-24 09:30:00,53.73,54.0,53.59,53.85,15100.0,49.0821,49.3288,48.9542,49.1917,15100.0
2013-10-24 09:35:00,53.89,53.99,53.87,53.98,2300.0,49.2283,49.3196,49.21,49.3105,2300.0
2013-10-24 09:40:00,53.83,53.91,53.83,53.91,900.0,49.1735,49.2466,49.1735,49.2466,900.0
2013-10-24 09:45:00,53.95,53.95,53.83,53.87,2400.0,49.2831,49.2831,49.1735,49.21,2400.0
2013-10-24 09:50:00,53.94,53.98,53.82,53.9,2200.0,49.274,49.3105,49.1643,49.2374,2200.0
2013-10-24 09:55:00,53.91,53.97,53.9,53.91,1600.0,49.2466,49.3014,49.2374,49.2466,1600.0
2013-10-24 10:00:00,53.9,54.0,53.9,53.91,2300.0,49.2374,49.3288,49.2374,49.2466,2300.0
2013-10-24 10:05:00,53.9,53.9,53.74,53.89,2600.0,49.2374,49.2374,49.0913,49.2283,2600.0
2013-10-24 10:10:00,53.92,54.07,53.91,54.05,5400.0,49.2557,49.3927,49.2466,49.3744,5400.0
2013-10-24 10:15:00,54.09,54.15,54.08,54.15,1600.0,49.411,49.4658,49.4018,49.4658,1600.0
2013-10-24 10:20:00,54.16,54.19,54.0,54.0,5500.0,49.4749,49.5023,49.3288,49.3288,5500.0
2013-10-24 10:25:00,54.0,54.0,53.85,54.0,3900.0,49.3288,49.3288,49.1917,49.3288,3900.0
2013-10-24 10:30:00,53.98,54.01,53.9,53.97,1400.0,49.3105,49.3379,49.2374,49.3014,1400.0
2013-10-24 10:35:00,53.98,54.2,53.98,54.19,3900.0,49.3105,49.5115,49.3105,49.5023,3900.0
2013-10-24 10:40:00,54.17,54.23,54.13,54.21,1600.0,49.4841,49.5389,49.4475,49.5206,1600.0
2013-10-24 10:45:00,54.18,54.32,54.18,54.32,4300.0,49.4932,49.6211,49.4932,49.6211,4300.0
2013-10-24 10:50:00,54.31,54.38,54.26,54.37,6300.0,49.6119,49.6759,49.5663,49.6668,6300.0
2013-10-24 10:55:00,54.32,54.36,54.26,54.29,2600.0,49.6211,49.6576,49.5663,49.5937,2600.0
2013-10-24 11:00:00,54.29,54.39,54.26,54.36,9400.0,49.5937,49.685,49.5663,49.6576,9400.0
2013-10-24 11:05:00,54.36,54.43,54.36,54.41,4300.0,49.6576,49.7216,49.6576,49.7033,4300.0
2013-10-24 11:10:00,54.43,54.5,54.41,54.49,3700.0,49.7216,49.7855,49.7033,49.7764,3700.0
2013-10-24 11:15:00,54.48,54.48,54.4,54.44,2100.0,49.7672,49.7672,49.6942,49.7307,2100.0
2013-10-24 11:20:00,54.42,54.46,54.34,54.4,4500.0,49.7124,49.749,49.6394,49.6942,4500.0
2013-10-24 11:25:00,54.4,54.49,54.4,54.45,4500.0,49.6942,49.7764,49.6942,49.7398,4500.0
2013-10-24 11:30:00,54.48,54.48,54.44,54.44,4300.0,49.7672,49.7672,49.7307,49.7307,4300.0
2013-10-24 11:35:00,54.45,54.57,54.45,54.57,4600.0,49.7398,49.8495,49.7398,49.8495,4600.0
2013-10-24 11:40:00,54.54,54.58,54.54,54.54,1600.0,49.8221,49.8586,49.8221,49.8221,1600.0
2013-10-24 11:45:00,54.57,54.65,54.56,54.65,1200.0,49.8495,49.9225,49.8403,49.9225,1200.0
2013-10-24 11:50:00,54.67,54.69,54.64,54.67,4500.0,49.9408,49.9591,49.9134,49.9408,4500.0
2013-10-24 11:55:00,54.66,54.76,54.65,54.71,27100.0,49.9317,50.023,49.9225,49.9773,27100.0
2013-10-24 12:00:00,54.69,54.75,54.67,54.75,4800.0,49.9591,50.0139,49.9408,50.0139,4800.0
2013-10-24 12:05:00,54.74,54.76,54.72,54.76,4900.0,50.0048,50.023,49.9865,50.023,4900.0
2013-10-24 12:10:00,54.73,54.83,54.72,54.79,4600.0,49.9956,50.087,49.9865,50.0504,4600.0
2013-10-24 12:15:00,54.82,54.88,54.8,54.87,6500.0,50.0778,50.1326,50.0596,50.1235,6500.0
2013-10-24 12:20:00,54.87,54.9,54.84,54.9,5300.0,50.1235,50.1509,50.0961,50.1509,5300.0
2013-10-24 12:25:00,54.89,54.91,54.82,54.88,6200.0,50.1418,50.16,50.0778,50.1326,6200.0
2013-10-24 12:30:00,54.86,54.87,54.75,54.78,3700.0,50.1144,50.1235,50.0139,50.0413,3700.0
2013-10-24 12:35:00,54.73,54.86,54.7,54.86,11700.0,49.9956,50.1144,49.9682,50.1144,11700.0
2013-10-24 12:40:00,54.87,54.89,54.8,54.8,4100.0,50.1235,50.1418,50.0596,50.0596,4100.0
2013-10-24 12:45:00,54.82,54.82,54.76,54.8,2700.0,50.0778,50.0778,50.023,50.0596,2700.0
2013-10-24 12:50:00,54.81,54.81,54.72,54.72,8400.0,50.0687,50.0687,49.9865,49.9865,8400.0
2013-10-24 12:55:00,54.76,54.76,54.7,54.76,7200.0,50.023,50.023,49.9682,50.023,7200.0
2013-10-24 13:00:00,54.77,54.8,54.72,54.77,2600.0,50.0322,50.0596,49.9865,50.0322,2600.0
2013-10-24 13:05:00,54.77,54.79,54.72,54.76,3300.0,50.0322,50.0504,49.9865,50.023,3300.0
2013-10-24 13:10:00,54.75,54.78,54.71,54.78,2800.0,50.0139,50.0413,49.9773,50.0413,2800.0
2013-10-24 13:15:00,54.77,54.79,54.68,54.73,9500.0,50.0322,50.0504,49.9499,49.9956,9500.0
2013-10-24 13:20:00,54.7,54.78,54.7,54.78,4100.0,49.9682,50.0413,49.9682,50.0413,4100.0
2013-10-24 13:25:00,54.78,54.78,54.73,54.76,5000.0,50.0413,50.0413,49.9956,50.023,5000.0
2013-10-24 13:30:00,54.72,54.77,54.71,54.77,4100.0,49.9865,50.0322,49.9773,50.0322,4100.0
2013-10-24 13:35:00,54.77,54.77,54.71,54.75,4100.0,50.0322,50.0322,49.9773,50.0139,4100.0
2013-10-24 13:40:00,54.75,54.79,54.75,54.79,3400.0,50.0139,50.0504,50.0139,50.0504,3400.0
2013-10-24 13:45:00,54.79,54.79,54.76,54.78,3600.0,50.0504,50.0504,50.023,50.0413,3600.0
2013-10-24 13:50:00,54.77,54.78,54.7,54.75,7900.0,50.0322,50.0413,49.9682,50.0139,7900.0
2013-10-24 13:55:00,54.73,54.77,54.73,54.73,3000.0,49.9956,50.0322,49.9956,49.9956,3000.0
2013-10-24 14:00:00,54.74,54.74,54.72,54.72,2300.0,50.0048,50.0048,49.9865,49.9865,2300.0
2013-10-24 14:05:00,54.73,54.78,54.73,54.78,2800.0,49.9956,50.0413,49.9956,50.0413,2800.0
2013-10-24 14:10:00,54.73,54.79,54.73,54.76,2800.0,49.9956,50.0504,49.9956,50.023,2800.0
2013-10-24 14:15:00,54.77,54.83,54.77,54.83,5700.0,50.0322,50.087,50.0322,50.087,5700.0
2013-10-24 14:20:00,54.81,54.9,54.75,54.89,15000.0,50.0687,50.1509,50.0139,50.1418,15000.0
2013-10-24 14:25:00,54.89,54.93,54.89,54.91,2100.0,50.1418,50.1783,50.1418,50.16,2100.0
2013-10-24 14:30:00,54.89,54.91,54.84,54.86,2200.0,50.1418,50.16,50.0961,50.1144,2200.0
2013-10-24 14:35:00,54.88,54.9,54.85,54.89,2200.0,50.1326,50.1509,50.1052,50.1418,2200.0
2013-10-24 14:40:00,54.88,54.93,54.86,54.91,5100.0,50.1326,50.1783,50.1144,50.16,5100.0
2013-10-24 14:45:00,54.89,54.92,54.87,54.92,3100.0,50.1418,50.1692,50.1235,50.1692,3100.0
2013-10-24 14:50:00,54.92,54.94,54.9,54.91,2800.0,50.1692,50.1875,50.1509,50.16,2800.0
2013-10-24 14:55:00,54.91,54.93,54.9,54.93,2300.0,50.16,50.1783,50.1509,50.1783,2300.0
2013-10-24 15:00:00,54.94,54.94,54.86,54.86,2900.0,50.1875,50.1875,50.1144,50.1144,2900.0
2013-10-24 15:05:00,54.87,54.93,54.86,54.86,4900.0,50.1235,50.1783,50.1144,50.1144,4900.0
2013-10-24 15:10:00,54.85,54.89,54.66,54.89,29700.0,50.1052,50.1418,49.9317,50.1418,29700.0
2013-10-24 15:15:00,54.9,54.9,54.81,54.81,5300.0,50.1509,50.1509,50.0687,50.0687,5300.0
2013-10-24 15:20:00,54.82,54.83,54.77,54.77,3400.0,50.0778,50.087,50.0322,50.0322,3400.0
2013-10-24 15:25:00,54.77,54.78,54.73,54.75,23700.0,50.0322,50.0413,49.9956,50.0139,23700.0
2013-10-24 15:30:00,54.73,54.76,54.72,54.75,17700.0,49.9956,50.023,49.9865,50.0139,17700.0
2013-10-24 15:35:00,54.77,54.78,54.72,54.75,12100.0,50.0322,50.0413,49.9865,50.0139,12100.0
2013-10-24 15:40:00,54.74,54.76,54.73,54.76,10500.0,50.0048,50.023,49.9956,50.023,10500.0
2013-10-24 15:45:00,54.77,54.83,54.76,54.8,17700.0,50.0322,50.087,50.023,50.0596,17700.0
2013-10-24 15:50:00,54.8,54.85,54.78,54.8,28900.0,50.0596,50.1052,50.0413,50.0596,28900.0
2013-10-24 15:55:00,54.8,54.86,54.8,54.84,30800.0,50.0596,50.1144,50.0596,50.0961,30800.0
2013-10-25 09:30:00,54.73,54.81,54.56,54.79,8600.0,49.9956,50.0687,49.8403,50.0504,8600.0
2013-10-25 09:35:00,54.79,54.79,54.7,54.77,2800.0,50.0504,50.0504,49.9682,50.0322,2800.0
2013-10-25 09:40:00,54.69,54.74,54.62,54.64,4500.0,49.9591,50.0048,49.8951,49.9134,4500.0
2013-10-25 09:45:00,54.68,54.72,54.61,54.64,1800.0,49.9499,49.9865,49.886,49.9134,1800.0
2013-10-25 09:50:00,54.66,54.72,54.6,54.69,4100.0,49.9317,49.9865,49.8769,49.9591,4100.0
2013-10-25 09:55:00,54.66,54.82,54.66,54.79,2600.0,49.9317,50.0778,49.9317,50.0504,2600.0
2013-10-25 10:00:00,54.81,54.83,54.66,54.7,3100.0,50.0687,50.087,49.9317,49.9682,3100.0
2013-10-25 10:05:00,54.64,54.77,54.64,54.72,1600.0,49.9134,50.0322,49.9134,49.9865,1600.0
2013-10-25 10:10:00,54.72,54.73,54.59,54.59,3000.0,49.9865,49.9956,49.8677,49.8677,3000.0
2013-10-25 10:15:00,54.6,54.68,54.58,54.58,2000.0,49.8769,49.9499,49.8586,49.8586,2000.0
2013-10-25 10:20:00,54.53,54.53,54.4,54.4,2100.0,49.8129,49.8129,49.6942,49.6942,2100.0
2013-10-25 10:25:00,54.37,54.42,54.29,54.4,2700.0,49.6668,49.7124,49.5937,49.6942,2700.0
2013-10-25 10:30:00,54.32,54.39,54.32,54.32,1200.0,49.6211,49.685,49.6211,49.6211,1200.0
2013-10-25 10:35:00,54.32,54.49,54.31,54.49,2100.0,49.6211,49.7764,49.6119,49.7764,2100.0
2013-10-25 10:40:00,54.49,54.53,54.41,54.41,1300.0,49.7764,49.8129,49.7033,49.7033,1300.0
2013-10-25 10:45:00,54.45,54.54,54.45,54.48,2400.0,49.7398,49.8221,49.7398,49.7672,2400.0
2013-10-25 10:50:00,54.53,54.59,54.51,54.55,2200.0,49.8129,49.8677,49.7946,49.8312,2200.0
2013-10-25 10:55:00,54.51,54.56,54.5,54.56,700.0,49.7946,49.8403,49.7855,49.8403,700.0
2013-10-25 11:00:00,54.5,54.59,54.43,54.45,7200.0,49.7855,49.8677,49.7216,49.7398,7200.0
2013-10-25 11:05:00,54.45,54.56,54.4,54.41,2400.0,49.7398,49.8403,49.6942,49.7033,2400.0
2013-10-25 11:10:00,54.39,54.43,54.38,54.43,3600.0,49.685,49.7216,49.6759,49.7216,3600.0
2013-10-25 11:15:00,54.42,54.45,54.4,54.45,9700.0,49.7124,49.7398,49.6942,49.7398,9700.0
2013-10-25 11:20:00,54.45,54.48,54.41,54.41,1200.0,49.7398,49.7672,49.7033,49.7033,1200.0
2013-10-25 11:25:00,54.39,54.47,54.39,54.44,1300.0,49.685,49.7581,49.685,49.7307,1300.0
2013-10-25 11:30:00,54.48,54.55,54.48,54.53,4000.0,49.7672,49.8312,49.7672,49.8129,4000.0
2013-10-25 11:35:00,54.54,54.57,54.53,54.56,6300.0,49.8221,49.8495,49.8129,49.8403,6300.0
2013-10-25 11:40:00,54.56,54.63,54.52,54.63,2700.0,49.8403,49.9043,49.8038,49.9043,2700.0
2013-10-25 11:45:00,54.57,54.57,54.52,54.56,3300.0,49.8495,49.8495,49.8038,49.8403,3300.0
2013-10-25 11:50:00,54.51,54.57,54.51,54.57,2300.0,49.7946,49.8495,49.7946,49.8495,2300.0
2013-10-25 11:55:00,54.57,54.58,54.54,54.58,1600.0,49.8495,49.8586,49.8221,49.8586,1600.0
2013-10-25 12:00:00,54.57,54.58,54.53,54.57,1300.0,49.8495,49.8586,49.8129,49.8495,1300.0
2013-10-25 12:05:00,54.58,54.63,54.58,54.6,1700.0,49.8586,49.9043,49.8586,49.8769,1700.0
2013-10-25 12:10:00,54.59,54.59,54.54,54.57,1300.0,49.8677,49.8677,49.8221,49.8495,1300.0
2013-10-25 12:15:00,54.53,54.59,54.52,54.59,1800.0,49.8129,49.8677,49.8038,49.8677,1800.0
2013-10-25 12:20:00,54.6,54.6,54.54,54.54,1700.0,49.8769,49.8769,49.8221,49.8221,1700.0
2013-10-25 12:25:00,54.59,54.6,54.56,54.57,1700.0,49.8677,49.8769,49.8403,49.8495,1700.0
2013-10-25 12:30:00,54.56,54.59,54.56,54.56,500.0,49.8403,49.8677,49.8403,49.8403,500.0
2013-10-25 12:35:00,54.58,54.59,54.57,54.57,400.0,49.8586,49.8677,49.8495,49.8495,400.0
2013-10-25 12:40:00,54.56,54.57,54.52,54.52,1400.0,49.8403,49.8495,49.8038,49.8038,1400.0
2013-10-25 12:45:00,54.5,54.55,54.5,54.55,700.0,49.7855,49.8312,49.7855,49.8312,700.0
2013-10-25 12:50:00,54.54,54.54,54.53,54.53,500.0,49.8221,49.8221,49.8129,49.8129,500.0
2013-10-25 12:55:00,54.52,54.52,54.49,54.52,400.0,49.8038,49.8038,49.7764,49.8038,400.0
2013-10-25 13:00:00,54.53,54.56,54.52,54.55,1900.0,49.8129,49.8403,49.8038,49.8312,1900.0
2013-10-25 13:05:00,54.57,54.61,54.57,54.58,1700.0,49.8495,49.886,49.8495,49.8586,1700.0
2013-10-25 13:10:00,54.57,54.57,54.52,54.53,1100.0,49.8495,49.8495,49.8038,49.8129,1100.0
2013-10-25 13:15:00,54.54,54.57,54.53,54.53,1200.0,49.8221,49.8495,49.8129,49.8129,1200.0
2013-10-25 13:20:00,54.52,54.55,54.51,54.55,7800.0,49.8038,49.8312,49.7946,49.8312,7800.0
2013-10-25 13:25:00,54.55,54.62,54.55,54.62,400.0,49.8312,49.8951,49.8312,49.8951,400.0
2013-10-25 13:30:00,54.61,54.61,54.58,54.59,600.0,49.886,49.886,49.8586,49.8677,600.0
2013-10-25 13:35:00,54.64,54.65,54.6,54.65,1600.0,49.9134,49.9225,49.8769,49.9225,1600.0
2013-10-25 13:40:00,54.65,54.7,54.64,54.67,1300.0,49.9225,49.9682,49.9134,49.9408,1300.0
2013-10-25 13:45:00,54.68,54.69,54.65,54.65,3800.0,49.9499,49.9591,49.9225,49.9225,3800.0
2013-10-25 13:50:00,54.64,54.64,54.6,54.6,600.0,49.9134,49.9134,49.8769,49.8769,600.0
2013-10-25 13:55:00,54.6,54.67,54.6,54.65,1200.0,49.8769,49.9408,49.8769,49.9225,1200.0
2013-10-25 14:00:00,54.67,54.67,54.59,54.63,1700.0,49.9408,49.9408,49.8677,49.9043,1700.0
2013-10-25 14:05:00,54.63,54.68,54.62,54.62,2300.0,49.9043,49.9499,49.8951,49.8951,2300.0
2013-10-25 14:10:00,54.63,54.63,54.55,54.56,2800.0,49.9043,49.9043,49.8312,49.8403,2800.0
2013-10-25 14:15:00,54.54,54.56,54.47,54.47,4300.0,49.8221,49.8403,49.7581,49.7581,4300.0
2013-10-25 14:20:00,54.47,54.47,54.44,54.46,1500.0,49.7581,49.7581,49.7307,49.749,1500.0
2013-10-25 14:25:00,54.47,54.5,54.47,54.49,1800.0,49.7581,49.7855,49.7581,49.7764,1800.0
2013-10-25 14:30:00,54.49,54.49,54.44,54.44,1300.0,49.7764,49.7764,49.7307,49.7307,1300.0
2013-10-25 14:35:00,54.43,54.46,54.4,54.46,3800.0,49.7216,49.749,49.6942,49.749,3800.0
2013-10-25 14:40:00,54.44,54.46,54.41,54.46,4400.0,49.7307,49.749,49.7033,49.749,4400.0
2013-10-25 14:45:00,54.48,54.48,54.46,54.46,200.0,49.7672,49.7672,49.749,49.749,200.0
2013-10-25 14:50:00,54.46,54.46,54.45,54.46,700.0,49.749,49.749,49.7398,49.749,700.0
2013-10-25 14:55:00,54.47,54.48,54.47,54.47,1800.0,49.7581,49.7672,49.7581,49.7581,1800.0
2013-10-25 15:00:00,54.48,54.48,54.44,54.45,3000.0,49.7672,49.7672,49.7307,49.7398,3000.0
2013-10-25 15:05:00,54.47,54.47,54.43,54.43,2100.0,49.7581,49.7581,49.7216,49.7216,2100.0
2013-10-25 15:10:00,54.42,54.47,54.42,54.43,3100.0,49.7124,49.7581,49.7124,49.7216,3100.0
2013-10-25 15:15:00,54.43,54.49,54.43,54.48,1500.0,49.7216,49.7764,49.7216,49.7672,1500.0
2013-10-25 15:20:00,54.47,54.53,54.47,54.53,5300.0,49.7581,49.8129,49.7581,49.8129,5300.0
2013-10-25 15:25:00,54.52,54.64,54.51,54.63,8600.0,49.8038,49.9134,49.7946,49.9043,8600.0
2013-10-25 15:30:00,54.63,54.71,54.63,54.71,5100.0,49.9043,49.9773,49.9043,49.9773,5100.0
2013-10-25 15:35:00,54.7,54.71,54.64,54.66,3200.0,49.9682,49.9773,49.9134,49.9317,3200.0
2013-10-25 15:40:00,54.67,54.71,54.66,54.71,4000.0,49.9408,49.9773,49.9317,49.9773,4000.0
2013-10-25 15:45:00,54.71,54.81,54.71,54.74,13000.0,49.9773,50.0687,49.9773,50.0048,13000.0
2013-10-25 15:50:00,54.75,54.8,54.71,54.75,15100.0,50.0139,50.0596,49.9773,50.0139,15100.0
2013-10-25 15:55:00,54.76,54.86,54.76,54.86,24700.0,50.023,50.1144,50.023,50.1144,24700.0
2013-10-28 09:30:00,54.64,54.73,54.6,54.6,7800.0,49.9134,49.9956,49.8769,49.8769,7800.0
2013-10-28 09:35:00,54.6,54.78,54.58,54.62,5800.0,49.8769,50.0413,49.8586,49.8951,5800.0
2013-10-28 09:40:00,54.69,54.69,54.57,54.6,2900.0,49.9591,49.9591,49.8495,49.8769,2900.0
2013-10-28 09:45:00,54.62,54.66,54.61,54.66,6500.0,49.8951,49.9317,49.886,49.9317,6500.0
2013-10-28 09:50:00,54.66,54.75,54.62,54.75,2600.0,49.9317,50.0139,49.8951,50.0139,2600.0
2013-10-28 09:55:00,54.79,54.93,54.78,54.93,6700.0,50.0504,50.1783,50.0413,50.1783,6700.0
2013-10-28 10:00:00,54.88,54.88,54.6,54.74,7700.0,50.1326,50.1326,49.8769,50.0048,7700.0
2013-10-28 10:05:00,54.75,54.75,54.61,54.73,1400.0,50.0139,50.0139,49.886,49.9956,1400.0
2013-10-28 10:10:00,54.72,54.77,54.71,54.76,1700.0,49.9865,50.0322,49.9773,50.023,1700.0
2013-10-28 10:15:00,54.74,54.83,54.74,54.81,8000.0,50.0048,50.087,50.0048,50.0687,8000.0
2013-10-28 10:20:00,54.79,54.8,54.74,54.74,1100.0,50.0504,50.0596,50.0048,50.0048,1100.0
2013-10-28 10:25:00,54.78,54.78,54.64,54.64,800.0,50.0413,50.0413,49.9134,49.9134,800.0
2013-10-28 10:30:00,54.61,54.66,54.55,54.56,8200.0,49.886,49.9317,49.8312,49.8403,8200.0
2013-10-28 10:35:00,54.56,54.62,54.55,54.62,4600.0,49.8403,49.8951,49.8312,49.8951,4600.0
2013-10-28 10:40:00,54.63,54.63,54.57,54.6,3600.0,49.9043,49.9043,49.8495,49.8769,3600.0
2013-10-28 10:45:00,54.59,54.6,54.53,54.58,1200.0,49.8677,49.8769,49.8129,49.8586,1200.0
2013-10-28 10:50:00,54.58,54.6,54.5,54.52,3200.0,49.8586,49.8769,49.7855,49.8038,3200.0
2013-10-28 10:55:00,54.47,54.48,54.31,54.33,1900.0,49.7581,49.7672,49.6119,49.6302,1900.0
2013-10-28 11:00:00,54.34,54.52,54.34,54.52,7500.0,49.6394,49.8038,49.6394,49.8038,7500.0
2013-10-28 11:05:00,54.54,54.54,54.35,54.46,4700.0,49.8221,49.8221,49.6485,49.749,4700.0
2013-10-28 11:10:00,54.46,54.49,54.46,54.47,1900.0,49.749,49.7764,49.749,49.7581,1900.0
2013-10-28 11:15:00,54.45,54.46,54.38,54.42,2700.0,49.7398,49.749,49.6759,49.7124,2700.0
2013-10-28 11:20:00,54.35,54.38,54.31,54.35,2500.0,49.6485,49.6759,49.6119,49.6485,2500.0
2013-10-28 11:25:00,54.42,54.5,54.42,54.47,2600.0,49.7124,49.7855,49.7124,49.7581,2600.0
2013-10-28 11:30:00,54.48,54.49,54.43,54.48,4500.0,49.7672,49.7764,49.7216,49.7672,4500.0
2013-10-28 11:35:00,54.48,54.48,54.33,54.33,3400.0,49.7672,49.7672,49.6302,49.6302,3400.0
2013-10-28 11:40:00,54.37,54.37,54.29,54.29,700.0,49.6668,49.6668,49.5937,49.5937,700.0
2013-10-28 11:45:00,54.32,54.34,54.31,54.31,500.0,49.6211,49.6394,49.6119,49.6119,500.0
2013-10-28 11:50:00,54.33,54.33,54.28,54.31,2400.0,49.6302,49.6302,49.5845,49.6119,2400.0
2013-10-28 11:55:00,54.36,54.42,54.34,54.36,2300.0,49.6576,49.7124,49.6394,49.6576,2300.0
2013-10-28 12:00:00,54.4,54.43,54.39,54.43,1700.0,49.6942,49.7216,49.685,49.7216,1700.0
2013-10-28 12:05:00,54.42,54.51,54.4,54.5,3800.0,49.7124,49.7946,49.6942,49.7855,3800.0
2013-10-28 12:10:00,54.49,54.53,54.46,54.53,800.0,49.7764,49.8129,49.749,49.8129,800.0
2013-10-28 12:15:00,54.56,54.59,54.55,54.59,3100.0,49.8403,49.8677,49.8312,49.8677,3100.0
2013-10-28 12:20:00,54.57,54.65,54.56,54.62,4700.0,49.8495,49.9225,49.8403,49.8951,4700.0
2013-10-28 12:25:00,54.62,54.62,54.58,54.61,1200.0,49.8951,49.8951,49.8586,49.886,1200.0
2013-10-28 12:30:00,54.64,54.66,54.55,54.55,5400.0,49.9134,49.9317,49.8312,49.8312,5400.0
2013-10-28 12:35:00,54.53,54.61,54.53,54.57,2100.0,49.8129,49.886,49.8129,49.8495,2100.0
2013-10-28 12:40:00,54.59,54.62,54.59,54.62,800.0,49.8677,49.8951,49.8677,49.8951,800.0
2013-10-28 12:45:00,54.59,54.7,54.59,54.61,2000.0,49.8677,49.9682,49.8677,49.886,2000.0
2013-10-28 12:50:00,54.61,54.62,54.53,54.62,2100.0,49.886,49.8951,49.8129,49.8951,2100.0
2013-10-28 12:55:00,54.64,54.64,54.56,54.58,3600.0,49.9134,49.9134,49.8403,49.8586,3600.0
2013-10-28 13:00:00,54.59,54.67,54.56,54.64,5700.0,49.8677,49.9408,49.8403,49.9134,5700.0
2013-10-28 13:05:00,54.65,54.73,54.62,54.73,16000.0,49.9225,49.9956,49.8951,49.9956,16000.0
2013-10-28 13:10:00,54.74,54.77,54.67,54.7,4200.0,50.0048,50.0322,49.9408,49.9682,4200.0
2013-10-28 13:15:00,54.67,54.67,54.64,54.65,1400.0,49.9408,49.9408,49.9134,49.9225,1400.0
2013-10-28 13:20:00,54.67,54.72,54.67,54.7,2200.0,49.9408,49.9865,49.9408,49.9682,2200.0
2013-10-28 13:25:00,54.63,54.71,54.62,54.71,8100.0,49.9043,49.9773,49.8951,49.9773,8100.0
2013-10-28 13:30:00,54.71,54.73,54.7,54.73,5200.0,49.9773,49.9956,49.9682,49.9956,5200.0
2013-10-28 13:35:00,54.73,54.78,54.73,54.78,4700.0,49.9956,50.0413,49.9956,50.0413,4700.0
2013-10-28 13:40:00,54.78,54.84,54.78,54.82,5200.0,50.0413,50.0961,50.0413,50.0778,5200.0
2013-10-28 13:45:00,54.82,54.83,54.77,54.79,2900.0,50.0778,50.087,50.0322,50.0504,2900.0
2013-10-28 13:50:00,54.79,54.86,54.79,54.8,6800.0,50.0504,50.1144,50.0504,50.0596,6800.0
2013-10-28 13:55:00,54.81,54.86,54.81,54.86,500.0,50.0687,50.1144,50.0687,50.1144,500.0
2013-10-28 14:00:00,54.82,54.91,54.82,54.91,1200.0,50.0778,50.16,50.0778,50.16,1200.0
2013-10-28 14:05:00,54.89,54.93,54.86,54.92,6200.0,50.1418,50.1783,50.1144,50.1692,6200.0
2013-10-28 14:10:00,54.86,54.94,54.83,54.93,3000.0,50.1144,50.1875,50.087,50.1783,3000.0
2013-10-28 14:15:00,54.93,54.93,54.84,54.85,4300.0,50.1783,50.1783,50.0961,50.1052,4300.0
2013-10-28 14:20:00,54.83,54.92,54.83,54.91,2300.0,50.087,50.1692,50.087,50.16,2300.0
2013-10-28 14:25:00,54.93,54.93,54.87,54.87,2700.0,50.1783,50.1783,50.1235,50.1235,2700.0
2013-10-28 14:30:00,54.87,54.87,54.8,54.8,1300.0,50.1235,50.1235,50.0596,50.0596,1300.0
2013-10-28 14:35:00,54.79,54.92,54.79,54.91,3700.0,50.0504,50.1692,50.0504,50.16,3700.0
2013-10-28 14:40:00,54.93,54.94,54.88,54.9,4100.0,50.1783,50.1875,50.1326,50.1509,4100.0
2013-10-28 14:45:00,54.88,54.88,54.84,54.85,1700.0,50.1326,50.1326,50.0961,50.1052,1700.0
2013-10-28 14:50:00,54.85,54.91,54.82,54.84,4700.0,50.1052,50.16,50.0778,50.0961,4700.0
2013-10-28 14:55:00,54.84,54.89,54.83,54.83,3600.0,50.0961,50.1418,50.087,50.087,3600.0
2013-10-28 15:00:00,54.83,54.9,54.8,54.9,5200.0,50.087,50.1509,50.0596,50.1509,5200.0
2013-10-28 15:05:00,54.89,54.9,54.83,54.84,5800.0,50.1418,50.1509,50.087,50.0961,5800.0
2013-10-28 15:10:00,54.85,54.87,54.85,54.85,4700.0,50.1052,50.1235,50.1052,50.1052,4700.0
2013-10-28 15:15:00,54.86,54.87,54.82,54.86,2900.0,50.1144,50.1235,50.0778,50.1144,2900.0
2013-10-28 15:20:00,54.87,54.89,54.84,54.86,4200.0,50.1235,50.1418,50.0961,50.1144,4200.0
2013-10-28 15:25:00,54.83,54.85,54.8,54.84,4000.0,50.087,50.1052,50.0596,50.0961,4000.0
2013-10-28 15:30:00,54.85,54.86,54.82,54.86,5200.0,50.1052,50.1144,50.0778,50.1144,5200.0
2013-10-28 15:35:00,54.86,54.87,54.8,54.8,14700.0,50.1144,50.1235,50.0596,50.0596,14700.0
2013-10-28 15:40:00,54.81,54.82,54.8,54.82,6500.0,50.0687,50.0778,50.0596,50.0778,6500.0
2013-10-28 15:45:00,54.81,54.81,54.67,54.74,11400.0,50.0687,50.0687,49.9408,50.0048,11400.0
2013-10-28 15:50:00,54.75,54.76,54.71,54.71,24000.0,50.0139,50.023,49.9773,49.9773,24000.0
2013-10-28 15:55:00,54.72,54.84,54.72,54.81,38100.0,49.9865,50.0961,49.9865,50.0687,38100.0
2013-10-29 09:30:00,54.95,55.0,54.71,54.86,11400.0,50.1966,50.2423,49.9773,50.1144,11400.0
2013-10-29 09:35:00,54.88,54.9,54.76,54.78,2400.0,50.1326,50.1509,50.023,50.0413,2400.0
2013-10-29 09:40:00,54.79,54.84,54.73,54.79,6400.0,50.0504,50.0961,49.9956,50.0504,6400.0
2013-10-29 09:45:00,54.85,54.85,54.69,54.81,8500.0,50.1052,50.1052,49.9591,50.0687,8500.0
2013-10-29 09:50:00,54.82,54.82,54.6,54.75,5900.0,50.0778,50.0778,49.8769,50.0139,5900.0
2013-10-29 09:55:00,54.77,54.79,54.68,54.76,5300.0,50.0322,50.0504,49.9499,50.023,5300.0
2013-10-29 10:00:00,54.62,54.82,54.54,54.68,7000.0,49.8951,50.0778,49.8221,49.9499,7000.0
2013-10-29 10:05:00,54.67,54.67,54.62,54.62,800.0,49.9408,49.9408,49.8951,49.8951,800.0
2013-10-29 10:10:00,54.61,54.62,54.61,54.62,500.0,49.886,49.8951,49.886,49.8951,500.0
2013-10-29 10:15:00,54.62,54.62,54.47,54.51,1800.0,49.8951,49.8951,49.7581,49.7946,1800.0
2013-10-29 10:20:00,54.54,54.55,54.41,54.5,4500.0,49.8221,49.8312,49.7033,49.7855,4500.0
2013-10-29 10:25:00,54.48,54.55,54.48,54.55,1300.0,49.7672,49.8312,49.7672,49.8312,1300.0
2013-10-29 10:30:00,54.56,54.59,54.51,54.52,2400.0,49.8403,49.8677,49.7946,49.8038,2400.0
2013-10-29 10:35:00,54.52,54.54,54.52,54.53,4100.0,49.8038,49.8221,49.8038,49.8129,4100.0
2013-10-29 10:40:00,54.5,54.5,54.39,54.41,14200.0,49.7855,49.7855,49.685,49.7033,14200.0
2013-10-29 10:45:00,54.42,54.42,54.35,54.35,1800.0,49.7124,49.7124,49.6485,49.6485,1800.0
2013-10-29 10:50:00,54.32,54.35,54.22,54.26,4200.0,49.6211,49.6485,49.5297,49.5663,4200.0
2013-10-29 10:55:00,54.21,54.24,54.21,54.24,2100.0,49.5206,49.548,49.5206,49.548,2100.0
2013-10-29 11:00:00,54.18,54.29,54.18,54.29,2000.0,49.4932,49.5937,49.4932,49.5937,2000.0
2013-10-29 11:05:00,54.31,54.31,54.27,54.27,600.0,49.6119,49.6119,49.5754,49.5754,600.0
2013-10-29 11:10:00,54.24,54.27,54.21,54.23,2300.0,49.548,49.5754,49.5206,49.5389,2300.0
2013-10-29 11:15:00,54.2,54.22,54.2,54.22,500.0,49.5115,49.5297,49.5115,49.5297,500.0
2013-10-29 11:20:00,54.21,54.31,54.21,54.31,1800.0,49.5206,49.6119,49.5206,49.6119,1800.0
2013-10-29 11:25:00,54.36,54.37,54.36,54.36,1400.0,49.6576,49.6668,49.6576,49.6576,1400.0
2013-10-29 11:30:00,54.34,54.35,54.28,54.28,2700.0,49.6394,49.6485,49.5845,49.5845,2700.0
2013-10-29 11:35:00,54.27,54.35,54.27,54.35,3500.0,49.5754,49.6485,49.5754,49.6485,3500.0
2013-10-29 11:40:00,54.35,54.39,54.35,54.39,1900.0,49.6485,49.685,49.6485,49.685,1900.0
2013-10-29 11:45:00,54.34,54.42,54.33,54.36,5700.0,49.6394,49.7124,49.6302,49.6576,5700.0
2013-10-29 11:50:00,54.35,54.51,54.35,54.51,1100.0,49.6485,49.7946,49.6485,49.7946,1100.0
2013-10-29 11:55:00,54.47,54.5,54.42,54.45,16600.0,49.7581,49.7855,49.7124,49.7398,16600.0
2013-10-29 12:00:00,54.48,54.52,54.48,54.52,900.0,49.7672,49.8038,49.7672,49.8038,900.0
2013-10-29 12:05:00,54.51,54.51,54.49,54.49,900.0,49.7946,49.7946,49.7764,49.7764,900.0
2013-10-29 12:10:00,54.51,54.51,54.46,54.48,1500.0,49.7946,49.7946,49.749,49.7672,1500.0
2013-10-29 12:15:00,54.46,54.46,54.38,54.42,1200.0,49.749,49.749,49.6759,49.7124,1200.0
2013-10-29 12:20:00,54.39,54.4,54.3,54.33,4300.0,49.685,49.6942,49.6028,49.6302,4300.0
2013-10-29 12:25:00,54.34,54.39,54.32,54.38,800.0,49.6394,49.685,49.6211,49.6759,800.0
2013-10-29 12:30:00,54.4,54.4,54.24,54.27,9800.0,49.6942,49.6942,49.548,49.5754,9800.0
2013-10-29 12:35:00,54.27,54.4,54.22,54.32,23600.0,49.5754,49.6942,49.5297,49.6211,23600.0
2013-10-29 12:40:00,54.32,54.35,54.28,54.28,800.0,49.6211,49.6485,49.5845,49.5845,800.0
2013-10-29 12:45:00,54.27,54.32,54.27,54.32,300.0,49.5754,49.6211,49.5754,49.6211,300.0
2013-10-29 12:50:00,54.32,54.38,54.32,54.38,900.0,49.6211,49.6759,49.6211,49.6759,900.0
2013-10-29 12:55:00,54.39,54.39,54.36,54.36,1200.0,49.685,49.685,49.6576,49.6576,1200.0
2013-10-29 13:00:00,54.33,54.33,54.3,54.3,400.0,49.6302,49.6302,49.6028,49.6028,400.0
2013-10-29 13:05:00,54.27,54.3,54.27,54.29,1900.0,49.5754,49.6028,49.5754,49.5937,1900.0
2013-10-29 13:10:00,54.3,54.3,54.24,54.25,1200.0,49.6028,49.6028,49.548,49.5571,1200.0
2013-10-29 13:15:00,54.25,54.25,54.22,54.24,1000.0,49.5571,49.5571,49.5297,49.548,1000.0
2013-10-29 13:20:00,54.23,54.24,54.15,54.21,1600.0,49.5389,49.548,49.4658,49.5206,1600.0
2013-10-29 13:25:00,54.16,54.22,54.16,54.2,1700.0,49.4749,49.5297,49.4749,49.5115,1700.0
2013-10-29 13:30:00,54.19,54.22,54.19,54.22,600.0,49.5023,49.5297,49.5023,49.5297,600.0
2013-10-29 13:35:00,54.24,54.29,54.24,54.29,2100.0,49.548,49.5937,49.548,49.5937,2100.0
2013-10-29 13:40:00,54.24,54.29,54.24,54.29,1000.0,49.548,49.5937,49.548,49.5937,1000.0
2013-10-29 13:45:00,54.33,54.33,54.31,54.32,1100.0,49.6302,49.6302,49.6119,49.6211,1100.0
2013-10-29 13:50:00,54.32,54.36,54.32,54.34,1600.0,49.6211,49.6576,49.6211,49.6394,1600.0
2013-10-29 13:55:00,54.32,54.36,54.3,54.36,1100.0,49.6211,49.6576,49.6028,49.6576,1100.0
2013-10-29 14:00:00,54.34,54.42,54.34,54.42,1300.0,49.6394,49.7124,49.6394,49.7124,1300.0
2013-10-29 14:05:00,54.44,54.49,54.44,54.48,1400.0,49.7307,49.7764,49.7307,49.7672,1400.0
2013-10-29 14:10:00,54.46,54.46,54.4,54.4,800.0,49.749,49.749,49.6942,49.6942,800.0
2013-10-29 14:15:00,54.4,54.43,54.39,54.43,1600.0,49.6942,49.7216,49.685,49.7216,1600.0
2013-10-29 14:20:00,54.42,54.42,54.38,54.38,1400.0,49.7124,49.7124,49.6759,49.6759,1400.0
2013-10-29 14:25:00,54.37,54.39,54.36,54.36,2300.0,49.6668,49.685,49.6576,49.6576,2300.0
2013-10-29 14:30:00,54.36,54.4,54.36,54.39,1800.0,49.6576,49.6942,49.6576,49.685,1800.0
2013-10-29 14:35:00,54.38,54.38,54.32,54.36,2400.0,49.6759,49.6759,49.6211,49.6576,2400.0
2013-10-29 14:40:00,54.37,54.41,54.35,54.4,8000.0,49.6668,49.7033,49.6485,49.6942,8000.0
2013-10-29 14:45:00,54.39,54.4,54.32,54.38,13700.0,49.685,49.6942,49.6211,49.6759,13700.0
2013-10-29 14:50:00,54.38,54.47,54.38,54.47,7600.0,49.6759,49.7581,49.6759,49.7581,7600.0
2013-10-29 14:55:00,54.45,54.46,54.42,54.42,2300.0,49.7398,49.749,49.7124,49.7124,2300.0
2013-10-29 15:00:00,54.42,54.46,54.42,54.46,1300.0,49.7124,49.749,49.7124,49.749,1300.0
2013-10-29 15:05:00,54.45,54.54,54.44,54.51,2800.0,49.7398,49.8221,49.7307,49.7946,2800.0
2013-10-29 15:10:00,54.54,54.57,54.54,54.57,2000.0,49.8221,49.8495,49.8221,49.8495,2000.0
2013-10-29 15:15:00,54.6,54.61,54.53,54.53,6700.0,49.8769,49.886,49.8129,49.8129,6700.0
2013-10-29 15:20:00,54.53,54.53,54.43,54.46,5800.0,49.8129,49.8129,49.7216,49.749,5800.0
2013-10-29 15:25:00,54.45,54.45,54.37,54.41,4500.0,49.7398,49.7398,49.6668,49.7033,4500.0
2013-10-29 15:30:00,54.41,54.43,54.36,54.37,8400.0,49.7033,49.7216,49.6576,49.6668,8400.0
2013-10-29 15:35:00,54.36,54.38,54.35,54.38,7800.0,49.6576,49.6759,49.6485,49.6759,7800.0
2013-10-29 15:40:00,54.39,54.42,54.37,54.4,7300.0,49.685,49.7124,49.6668,49.6942,7300.0
2013-10-29 15:45:00,54.4,54.42,54.37,54.37,10000.0,49.6942,49.7124,49.6668,49.6668,10000.0
2013-10-29 15:50:00,54.38,54.45,54.38,54.43,10100.0,49.6759,49.7398,49.6759,49.7216,10100.0
2013-10-29 15:55:00,54.44,54.47,54.39,54.47,18700.0,49.7307,49.7581,49.685,49.7581,18700.0
2013-10-30 09:30:00,54.43,54.69,53.18,54.5,6200.0,49.7216,49.9591,48.5797,49.7855,6200.0
2013-10-30 09:35:00,54.51,54.56,54.44,54.55,900.0,49.7946,49.8403,49.7307,49.8312,900.0
2013-10-30 09:40:00,54.35,54.35,54.25,54.25,1600.0,49.6485,49.6485,49.5571,49.5571,1600.0
2013-10-30 09:45:00,54.28,54.33,54.26,54.31,1700.0,49.5845,49.6302,49.5663,49.6119,1700.0
2013-10-30 09:50:00,54.3,54.31,54.13,54.3,6100.0,49.6028,49.6119,49.4475,49.6028,6100.0
2013-10-30 09:55:00,54.28,54.35,54.14,54.14,1700.0,49.5845,49.6485,49.4567,49.4567,1700.0
2013-10-30 10:00:00,54.07,54.2,54.04,54.13,2200.0,49.3927,49.5115,49.3653,49.4475,2200.0
2013-10-30 10:05:00,54.13,54.16,54.09,54.1,1100.0,49.4475,49.4749,49.411,49.4201,1100.0
2013-10-30 10:10:00,54.06,54.19,54.06,54.18,2100.0,49.3836,49.5023,49.3836,49.4932,2100.0
2013-10-30 10:15:00,54.17,54.18,54.09,54.11,7700.0,49.4841,49.4932,49.411,49.4293,7700.0
2013-10-30 10:20:00,54.1,54.1,54.07,54.08,600.0,49.4201,49.4201,49.3927,49.4018,600.0
2013-10-30 10:25:00,54.18,54.2,54.18,54.2,700.0,49.4932,49.5115,49.4932,49.5115,700.0
2013-10-30 10:30:00,54.18,54.29,54.16,54.29,3800.0,49.4932,49.5937,49.4749,49.5937,3800.0
2013-10-30 10:35:00,54.32,54.35,54.3,54.32,2700.0,49.6211,49.6485,49.6028,49.6211,2700.0
2013-10-30 10:40:00,54.4,54.46,54.4,54.46,1000.0,49.6942,49.749,49.6942,49.749,1000.0
2013-10-30 10:45:00,54.49,54.5,54.39,54.39,2100.0,49.7764,49.7855,49.685,49.685,2100.0
2013-10-30 10:50:00,54.41,54.5,54.41,54.5,600.0,49.7033,49.7855,49.7033,49.7855,600.0
2013-10-30 10:55:00,54.47,54.5,54.37,54.5,800.0,49.7581,49.7855,49.6668,49.7855,800.0
2013-10-30 11:00:00,54.49,54.57,54.45,54.57,2300.0,49.7764,49.8495,49.7398,49.8495,2300.0
2013-10-30 11:05:00,54.59,54.61,54.54,54.54,1600.0,49.8677,49.886,49.8221,49.8221,1600.0
2013-10-30 11:10:00,54.57,54.62,54.57,54.57,2400.0,49.8495,49.8951,49.8495,49.8495,2400.0
2013-10-30 11:15:00,54.57,54.58,54.47,54.51,2400.0,49.8495,49.8586,49.7581,49.7946,2400.0
2013-10-30 11:20:00,54.52,54.52,54.49,54.49,800.0,49.8038,49.8038,49.7764,49.7764,800.0
2013-10-30 11:25:00,54.45,54.46,54.41,54.45,1800.0,49.7398,49.749,49.7033,49.7398,1800.0
2013-10-30 11:30:00,54.38,54.46,54.38,54.4,2200.0,49.6759,49.749,49.6759,49.6942,2200.0
2013-10-30 11:35:00,54.38,54.38,54.35,54.35,700.0,49.6759,49.6759,49.6485,49.6485,700.0
2013-10-30 11:40:00,54.35,54.38,54.33,54.34,7700.0,49.6485,49.6759,49.6302,49.6394,7700.0
2013-10-30 11:45:00,54.3,54.3,54.16,54.16,1600.0,49.6028,49.6028,49.4749,49.4749,1600.0
2013-10-30 11:50:00,54.17,54.18,54.13,54.15,1500.0,49.4841,49.4932,49.4475,49.4658,1500.0
2013-10-30 11:55:00,54.13,54.15,54.09,54.14,2800.0,49.4475,49.4658,49.411,49.4567,2800.0
2013-10-30 12:00:00,54.12,54.14,54.12,54.14,700.0,49.4384,49.4567,49.4384,49.4567,700.0
2013-10-30 12:05:00,54.14,54.15,54.06,54.06,1400.0,49.4567,49.4658,49.3836,49.3836,1400.0
2013-10-30 12:10:00,54.0,54.1,54.0,54.07,1900.0,49.3288,49.4201,49.3288,49.3927,1900.0
2013-10-30 12:15:00,54.07,54.07,54.03,54.04,3500.0,49.3927,49.3927,49.3562,49.3653,3500.0
2013-10-30 12:20:00,54.1,54.1,54.1,54.1,400.0,49.4201,49.4201,49.4201,49.4201,400.0
2013-10-30 12:25:00,54.1,54.14,54.08,54.13,4100.0,49.4201,49.4567,49.4018,49.4475,4100.0
2013-10-30 12:30:00,54.12,54.22,54.12,54.22,1200.0,49.4384,49.5297,49.4384,49.5297,1200.0
2013-10-30 12:35:00,54.21,54.27,54.21,54.27,500.0,49.5206,49.5754,49.5206,49.5754,500.0
2013-10-30 12:40:00,54.3,54.43,54.3,54.41,3300.0,49.6028,49.7216,49.6028,49.7033,3300.0
2013-10-30 12:45:00,54.41,54.44,54.41,54.43,700.0,49.7033,49.7307,49.7033,49.7216,700.0
2013-10-30 12:50:00,54.43,54.45,54.38,54.4,2200.0,49.7216,49.7398,49.6759,49.6942,2200.0
2013-10-30 12:55:00,54.41,54.41,54.35,54.37,500.0,49.7033,49.7033,49.6485,49.6668,500.0
2013-10-30 13:00:00,54.39,54.45,54.39,54.41,1300.0,49.685,49.7398,49.685,49.7033,1300.0
2013-10-30 13:05:00,54.39,54.39,54.28,54.28,800.0,49.685,49.685,49.5845,49.5845,800.0
2013-10-30 13:10:00,54.32,54.34,54.32,54.33,500.0,49.6211,49.6394,49.6211,49.6302,500.0
2013-10-30 13:15:00,54.38,54.49,54.33,54.47,34600.0,49.6759,49.7764,49.6302,49.7581,34600.0
2013-10-30 13:20:00,54.4,54.4,54.37,54.37,900.0,49.6942,49.6942,49.6668,49.6668,900.0
2013-10-30 13:25:00,54.26,54.29,54.25,54.28,1000.0,49.5663,49.5937,49.5571,49.5845,1000.0
2013-10-30 13:30:00,54.25,54.25,54.17,54.18,1000.0,49.5571,49.5571,49.4841,49.4932,1000.0
2013-10-30 13:35:00,54.25,54.27,54.24,54.26,1200.0,49.5571,49.5754,49.548,49.5663,1200.0
2013-10-30 13:40:00,54.3,54.3,54.18,54.18,1100.0,49.6028,49.6028,49.4932,49.4932,1100.0
2013-10-30 13:45:00,54.23,54.23,54.14,54.14,1100.0,49.5389,49.5389,49.4567,49.4567,1100.0
2013-10-30 13:50:00,54.08,54.08,54.06,54.06,300.0,49.4018,49.4018,49.3836,49.3836,300.0
2013-10-30 13:55:00,54.08,54.09,54.01,54.07,1800.0,49.4018,49.411,49.3379,49.3927,1800.0
2013-10-30 14:00:00,54.07,54.28,53.93,54.13,5100.0,49.3927,49.5845,49.2648,49.4475,5100.0
2013-10-30 14:05:00,54.21,54.28,54.0,54.04,5200.0,49.5206,49.5845,49.3288,49.3653,5200.0
2013-10-30 14:10:00,54.05,54.22,54.04,54.09,2600.0,49.3744,49.5297,49.3653,49.411,2600.0
2013-10-30 14:15:00,54.12,54.13,53.79,53.8,6800.0,49.4384,49.4475,49.1369,49.1461,6800.0
2013-10-30 14:20:00,53.81,53.89,53.78,53.87,7900.0,49.1552,49.2283,49.1278,49.21,7900.0
2013-10-30 14:25:00,53.82,53.85,53.62,53.7,3200.0,49.1643,49.1917,48.9816,49.0547,3200.0
2013-10-30 14:30:00,53.67,53.91,53.67,53.89,5000.0,49.0273,49.2466,49.0273,49.2283,5000.0
2013-10-30 14:35:00,53.9,53.92,53.87,53.91,6900.0,49.2374,49.2557,49.21,49.2466,6900.0
2013-10-30 14:40:00,53.95,54.01,53.77,53.77,4000.0,49.2831,49.3379,49.1187,49.1187,4000.0
2013-10-30 14:45:00,53.79,53.87,53.79,53.87,700.0,49.1369,49.21,49.1369,49.21,700.0
2013-10-30 14:50:00,53.85,53.88,53.8,53.88,1600.0,49.1917,49.2191,49.1461,49.2191,1600.0
2013-10-30 14:55:00,53.87,54.02,53.85,53.94,3100.0,49.21,49.347,49.1917,49.274,3100.0
2013-10-30 15:00:00,53.97,54.06,53.95,54.05,2200.0,49.3014,49.3836,49.2831,49.3744,2200.0
2013-10-30 15:05:00,54.09,54.15,54.04,54.04,3600.0,49.411,49.4658,49.3653,49.3653,3600.0
2013-10-30 15:10:00,54.06,54.08,54.01,54.02,1800.0,49.3836,49.4018,49.3379,49.347,1800.0
2013-10-30 15:15:00,54.03,54.06,53.97,54.02,3400.0,49.3562,49.3836,49.3014,49.347,3400.0
2013-10-30 15:20:00,54.09,54.11,54.0,54.03,3100.0,49.411,49.4293,49.3288,49.3562,3100.0
2013-10-30 15:25:00,54.03,54.16,54.03,54.15,3500.0,49.3562,49.4749,49.3562,49.4658,3500.0
2013-10-30 15:30:00,54.15,54.2,54.09,54.17,3300.0,49.4658,49.5115,49.411,49.4841,3300.0
2013-10-30 15:35:00,54.14,54.18,54.1,54.15,4200.0,49.4567,49.4932,49.4201,49.4658,4200.0
2013-10-30 15:40:00,54.15,54.22,54.06,54.17,6900.0,49.4658,49.5297,49.3836,49.4841,6900.0
2013-10-30 15:45:00,54.2,54.21,54.05,54.08,5000.0,49.5115,49.5206,49.3744,49.4018,5000.0
2013-10-30 15:50:00,54.1,54.14,54.04,54.07,7400.0,49.4201,49.4567,49.3653,49.3927,7400.0
2013-10-30 15:55:00,54.04,54.07,53.93,53.99,18100.0,49.3653,49.3927,49.2648,49.3196,18100.0
2013-10-31 09:30:00,53.86,54.02,53.7,53.94,3700.0,49.2009,49.347,49.0547,49.274,3700.0
2013-10-31 09:35:00,53.93,53.93,53.59,53.72,3700.0,49.2648,49.2648,48.9542,49.073,3700.0
2013-10-31 09:40:00,53.81,53.98,53.8,53.8,1400.0,49.1552,49.3105,49.1461,49.1461,1400.0
2013-10-31 09:45:00,53.91,54.09,53.76,53.77,3200.0,49.2466,49.411,49.1095,49.1187,3200.0
2013-10-31 09:50:00,53.67,53.67,53.48,53.5,3200.0,49.0273,49.0273,48.8537,48.872,3200.0
2013-10-31 09:55:00,53.44,53.46,53.35,53.41,2300.0,48.8172,48.8355,48.735,48.7898,2300.0
2013-10-31 10:00:00,53.36,53.45,53.29,53.39,3900.0,48.7441,48.8263,48.6802,48.7715,3900.0
2013-10-31 10:05:00,53.36,53.44,53.17,53.33,3600.0,48.7441,48.8172,48.5706,48.7167,3600.0
2013-10-31 10:10:00,53.38,53.38,53.3,53.37,1200.0,48.7624,48.7624,48.6893,48.7533,1200.0
2013-10-31 10:15:00,53.36,53.45,53.26,53.36,12800.0,48.7441,48.8263,48.6528,48.7441,12800.0
2013-10-31 10:20:00,53.29,53.41,53.29,53.41,1100.0,48.6802,48.7898,48.6802,48.7898,1100.0
2013-10-31 10:25:00,53.4,53.58,53.4,53.43,3800.0,48.7807,48.9451,48.7807,48.8081,3800.0
2013-10-31 10:30:00,53.47,53.71,53.47,53.55,3600.0,48.8446,49.0639,48.8446,48.9177,3600.0
2013-10-31 10:35:00,53.46,53.54,53.43,53.5,9100.0,48.8355,48.9086,48.8081,48.872,9100.0
2013-10-31 10:40:00,53.5,53.57,53.43,53.48,5200.0,48.872,48.936,48.8081,48.8537,5200.0
2013-10-31 10:45:00,53.51,53.57,53.45,53.45,3200.0,48.8812,48.936,48.8263,48.8263,3200.0
2013-10-31 10:50:00,53.5,53.5,53.42,53.49,3300.0,48.872,48.872,48.7989,48.8629,3300.0
2013-10-31 10:55:00,53.44,53.48,53.42,53.44,2100.0,48.8172,48.8537,48.7989,48.8172,2100.0
2013-10-31 11:00:00,53.42,53.47,53.38,53.45,3600.0,48.7989,48.8446,48.7624,48.8263,3600.0
2013-10-31 11:05:00,53.47,53.47,53.36,53.47,3600.0,48.8446,48.8446,48.7441,48.8446,3600.0
2013-10-31 11:10:00,53.48,53.53,53.47,53.47,2900.0,48.8537,48.8994,48.8446,48.8446,2900.0
2013-10-31 11:15:00,53.46,53.53,53.41,53.44,4800.0,48.8355,48.8994,48.7898,48.8172,4800.0
2013-10-31 11:20:00,53.43,53.49,53.41,53.48,2400.0,48.8081,48.8629,48.7898,48.8537,2400.0
2013-10-31 11:25:00,53.49,53.54,53.44,53.5,3100.0,48.8629,48.9086,48.8172,48.872,3100.0
2013-10-31 11:30:00,53.53,53.55,53.46,53.46,2300.0,48.8994,48.9177,48.8355,48.8355,2300.0
2013-10-31 11:35:00,53.44,53.49,53.44,53.49,1800.0,48.8172,48.8629,48.8172,48.8629,1800.0
2013-10-31 11:40:00,53.48,53.56,53.48,53.52,2600.0,48.8537,48.9268,48.8537,48.8903,2600.0
2013-10-31 11:45:00,53.48,53.48,53.45,53.48,600.0,48.8537,48.8537,48.8263,48.8537,600.0
2013-10-31 11:50:00,53.48,53.54,53.48,53.54,1100.0,48.8537,48.9086,48.8537,48.9086,1100.0
2013-10-31 11:55:00,53.53,53.54,53.43,53.44,8900.0,48.8994,48.9086,48.8081,48.8172,8900.0
2013-10-31 12:00:00,53.44,53.48,53.39,53.43,4500.0,48.8172,48.8537,48.7715,48.8081,4500.0
2013-10-31 12:05:00,53.46,53.49,53.43,53.44,2200.0,48.8355,48.8629,48.8081,48.8172,2200.0
2013-10-31 12:10:00,53.43,53.43,53.36,53.36,1700.0,48.8081,48.8081,48.7441,48.7441,1700.0
2013-10-31 12:15:00,53.37,53.38,53.35,53.38,900.0,48.7533,48.7624,48.735,48.7624,900.0
2013-10-31 12:20:00,53.42,53.47,53.42,53.44,2000.0,48.7989,48.8446,48.7989,48.8172,2000.0
2013-10-31 12:25:00,53.47,53.47,53.43,53.43,2400.0,48.8446,48.8446,48.8081,48.8081,2400.0
2013-10-31 12:30:00,53.43,53.54,53.42,53.51,5800.0,48.8081,48.9086,48.7989,48.8812,5800.0
2013-10-31 12:35:00,53.51,53.54,53.51,53.54,600.0,48.8812,48.9086,48.8812,48.9086,600.0
2013-10-31 12:40:00,53.55,53.61,53.55,53.57,3400.0,48.9177,48.9725,48.9177,48.936,3400.0
2013-10-31 12:45:00,53.59,53.59,53.57,53.58,700.0,48.9542,48.9542,48.936,48.9451,700.0
2013-10-31 12:50:00,53.53,53.53,53.53,53.53,100.0,48.8994,48.8994,48.8994,48.8994,100.0
2013-10-31 12:55:00,53.53,53.56,53.51,53.55,2700.0,48.8994,48.9268,48.8812,48.9177,2700.0
2013-10-31 13:00:00,53.58,53.58,53.54,53.54,600.0,48.9451,48.9451,48.9086,48.9086,600.0
2013-10-31 13:05:00,53.55,53.62,53.55,53.58,3000.0,48.9177,48.9816,48.9177,48.9451,3000.0
2013-10-31 13:10:00,53.57,53.58,53.52,53.58,1200.0,48.936,48.9451,48.8903,48.9451,1200.0
2013-10-31 13:15:00,53.58,53.62,53.58,53.61,1000.0,48.9451,48.9816,48.9451,48.9725,1000.0
2013-10-31 13:20:00,53.63,53.64,53.63,53.64,1400.0,48.9908,48.9999,48.9908,48.9999,1400.0
2013-10-31 13:25:00,53.65,53.69,53.65,53.67,1300.0,49.009,49.0456,49.009,49.0273,1300.0
2013-10-31 13:30:00,53.67,53.69,53.66,53.67,1200.0,49.0273,49.0456,49.0182,49.0273,1200.0
2013-10-31 13:35:00,53.68,53.69,53.66,53.69,700.0,49.0364,49.0456,49.0182,49.0456,700.0
2013-10-31 13:40:00,53.7,53.77,53.7,53.76,3000.0,49.0547,49.1187,49.0547,49.1095,3000.0
2013-10-31 13:45:00,53.78,53.81,53.77,53.8,700.0,49.1278,49.1552,49.1187,49.1461,700.0
2013-10-31 13:50:00,53.77,53.79,53.71,53.76,4000.0,49.1187,49.1369,49.0639,49.1095,4000.0
2013-10-31 13:55:00,53.76,53.78,53.74,53.78,3200.0,49.1095,49.1278,49.0913,49.1278,3200.0
2013-10-31 14:00:00,53.8,53.85,53.75,53.85,6900.0,49.1461,49.1917,49.1004,49.1917,6900.0
2013-10-31 14:05:00,53.86,53.9,53.81,53.82,4600.0,49.2009,49.2374,49.1552,49.1643,4600.0
2013-10-31 14:10:00,53.86,53.92,53.86,53.91,1900.0,49.2009,49.2557,49.2009,49.2466,1900.0
2013-10-31 14:15:00,53.94,54.05,53.93,54.05,1600.0,49.274,49.3744,49.2648,49.3744,1600.0
2013-10-31 14:20:00,54.05,54.08,53.94,53.95,2700.0,49.3744,49.4018,49.274,49.2831,2700.0
2013-10-31 14:25:00,53.97,54.06,53.97,54.05,6700.0,49.3014,49.3836,49.3014,49.3744,6700.0
2013-10-31 14:30:00,54.03,54.07,54.0,54.0,4700.0,49.3562,49.3927,49.3288,49.3288,4700.0
2013-10-31 14:35:00,54.02,54.05,54.02,54.04,1400.0,49.347,49.3744,49.347,49.3653,1400.0
2013-10-31 14:40:00,54.03,54.05,54.03,54.05,1400.0,49.3562,49.3744,49.3562,49.3744,1400.0
2013-10-31 14:45:00,54.04,54.04,53.99,53.99,2500.0,49.3653,49.3653,49.3196,49.3196,2500.0
2013-10-31 14:50:00,54.01,54.02,53.98,53.98,3800.0,49.3379,49.347,49.3105,49.3105,3800.0
2013-10-31 14:55:00,53.99,54.06,53.95,53.95,6000.0,49.3196,49.3836,49.2831,49.2831,6000.0
2013-10-31 15:00:00,53.94,53.94,53.85,53.86,5100.0,49.274,49.274,49.1917,49.2009,5100.0
2013-10-31 15:05:00,53.86,53.89,53.79,53.82,1900.0,49.2009,49.2283,49.1369,49.1643,1900.0
2013-10-31 15:10:00,53.81,53.89,53.8,53.85,11600.0,49.1552,49.2283,49.1461,49.1917,11600.0
2013-10-31 15:15:00,53.87,53.88,53.84,53.84,5300.0,49.21,49.2191,49.1826,49.1826,5300.0
2013-10-31 15:20:00,53.84,53.94,53.84,53.86,3000.0,49.1826,49.274,49.1826,49.2009,3000.0
2013-10-31 15:25:00,53.84,53.85,53.8,53.8,5200.0,49.1826,49.1917,49.1461,49.1461,5200.0
2013-10-31 15:30:00,53.78,53.83,53.78,53.8,5900.0,49.1278,49.1735,49.1278,49.1461,5900.0
2013-10-31 15:35:00,53.77,53.86,53.77,53.81,6800.0,49.1187,49.2009,49.1187,49.1552,6800.0
2013-10-31 15:40:00,53.81,53.82,53.76,53.82,7600.0,49.1552,49.1643,49.1095,49.1643,7600.0
2013-10-31 15:45:00,53.78,53.81,53.71,53.73,13600.0,49.1278,49.1552,49.0639,49.0821,13600.0
2013-10-31 15:50:00,53.73,53.79,53.67,53.71,19700.0,49.0821,49.1369,49.0273,49.0639,19700.0
2013-10-31 15:55:00,53.7,53.71,53.55,53.58,41100.0,49.0547,49.0639,48.9177,48.9451,41100.0
2013-11-01 09:30:00,53.7,53.93,53.57,53.93,16700.0,49.0547,49.2648,48.936,49.2648,16700.0
2013-11-01 09:35:00,53.84,54.1,53.76,54.1,7400.0,49.1826,49.4201,49.1095,49.4201,7400.0
2013-11-01 09:40:00,54.02,54.42,54.02,54.35,5300.0,49.347,49.7124,49.347,49.6485,5300.0
2013-11-01 09:45:00,54.34,54.68,54.29,54.67,19400.0,49.6394,49.9499,49.5937,49.9408,19400.0
2013-11-01 09:50:00,54.57,54.73,54.46,54.5,11000.0,49.8495,49.9956,49.749,49.7855,11000.0
2013-11-01 09:55:00,54.51,54.63,54.45,54.61,18600.0,49.7946,49.9043,49.7398,49.886,18600.0
2013-11-01 10:00:00,54.63,54.63,54.5,54.58,11900.0,49.9043,49.9043,49.7855,49.8586,11900.0
2013-11-01 10:05:00,54.58,54.83,54.57,54.79,14700.0,49.8586,50.087,49.8495,50.0504,14700.0
2013-11-01 10:10:00,54.87,54.87,54.65,54.66,7500.0,50.1235,50.1235,49.9225,49.9317,7500.0
2013-11-01 10:15:00,54.68,54.77,54.63,54.66,13000.0,49.9499,50.0322,49.9043,49.9317,13000.0
2013-11-01 10:20:00,54.74,54.81,54.65,54.66,4800.0,50.0048,50.0687,49.9225,49.9317,4800.0
2013-11-01 10:25:00,54.66,54.73,54.65,54.73,3800.0,49.9317,49.9956,49.9225,49.9956,3800.0
2013-11-01 10:30:00,54.68,54.82,54.65,54.73,9400.0,49.9499,50.0778,49.9225,49.9956,9400.0
2013-11-01 10:35:00,54.7,54.83,54.65,54.8,31400.0,49.9682,50.087,49.9225,50.0596,31400.0
2013-11-01 10:40:00,54.79,54.79,54.58,54.6,10400.0,50.0504,50.0504,49.8586,49.8769,10400.0
2013-11-01 10:45:00,54.54,54.58,54.18,54.19,6900.0,49.8221,49.8586,49.4932,49.5023,6900.0
2013-11-01 10:50:00,54.24,54.28,54.04,54.13,9000.0,49.548,49.5845,49.3653,49.4475,9000.0
2013-11-01 10:55:00,54.13,54.13,54.02,54.08,2000.0,49.4475,49.4475,49.347,49.4018,2000.0
2013-11-01 11:00:00,54.07,54.07,53.66,53.69,15300.0,49.3927,49.3927,49.0182,49.0456,15300.0
2013-11-01 11:05:00,53.66,53.68,53.46,53.49,2400.0,49.0182,49.0364,48.8355,48.8629,2400.0
2013-11-01 11:10:00,53.42,53.45,53.25,53.44,24100.0,48.7989,48.8263,48.6436,48.8172,24100.0
2013-11-01 11:15:00,53.44,53.49,53.34,53.44,52200.0,48.8172,48.8629,48.7259,48.8172,52200.0
2013-11-01 11:20:00,53.4,53.42,53.28,53.32,22000.0,48.7807,48.7989,48.671,48.7076,22000.0
2013-11-01 11:25:00,53.31,53.31,53.14,53.23,5900.0,48.6985,48.6985,48.5432,48.6254,5900.0
2013-11-01 11:30:00,53.21,53.26,53.15,53.21,6800.0,48.6071,48.6528,48.5523,48.6071,6800.0
2013-11-01 11:35:00,53.2,53.2,53.07,53.17,2700.0,48.598,48.598,48.4792,48.5706,2700.0
2013-11-01 11:40:00,53.16,53.21,53.14,53.15,2100.0,48.5614,48.6071,48.5432,48.5523,2100.0
2013-11-01 11:45:00,53.15,53.15,53.0,53.06,2800.0,48.5523,48.5523,48.4153,48.4701,2800.0
2013-11-01 11:50:00,53.03,53.07,52.94,52.94,6500.0,48.4427,48.4792,48.3605,48.3605,6500.0
2013-11-01 11:55:00,52.97,52.98,52.78,52.89,3700.0,48.3879,48.397,48.2143,48.3148,3700.0
2013-11-01 12:00:00,52.89,52.98,52.89,52.98,3000.0,48.3148,48.397,48.3148,48.397,3000.0
2013-11-01 12:05:00,52.94,52.95,52.88,52.91,2600.0,48.3605,48.3696,48.3057,48.3331,2600.0
2013-11-01 12:10:00,52.89,52.97,52.88,52.89,2600.0,48.3148,48.3879,48.3057,48.3148,2600.0
2013-11-01 12:15:00,52.89,52.93,52.76,52.81,3300.0,48.3148,48.3513,48.196,48.2417,3300.0
2013-11-01 12:20:00,52.85,52.91,52.85,52.91,2500.0,48.2782,48.3331,48.2782,48.3331,2500.0
2013-11-01 12:25:00,52.93,53.07,52.93,52.99,10000.0,48.3513,48.4792,48.3513,48.4061,10000.0
2013-11-01 12:30:00,53.01,53.1,53.01,53.09,2200.0,48.4244,48.5066,48.4244,48.4975,2200.0
2013-11-01 12:35:00,53.05,53.11,53.01,53.1,1700.0,48.4609,48.5158,48.4244,48.5066,1700.0
2013-11-01 12:40:00,53.06,53.06,53.01,53.06,1700.0,48.4701,48.4701,48.4244,48.4701,1700.0
2013-11-01 12:45:00,53.02,53.08,53.01,53.05,2800.0,48.4335,48.4883,48.4244,48.4609,2800.0
2013-11-01 12:50:00,53.04,53.06,53.0,53.0,2000.0,48.4518,48.4701,48.4153,48.4153,2000.0
2013-11-01 12:55:00,53.03,53.11,53.03,53.06,3000.0,48.4427,48.5158,48.4427,48.4701,3000.0
2013-11-01 13:00:00,53.05,53.08,53.03,53.04,1400.0,48.4609,48.4883,48.4427,48.4518,1400.0
2013-11-01 13:05:00,53.03,53.05,53.0,53.0,2200.0,48.4427,48.4609,48.4153,48.4153,2200.0
2013-11-01 13:10:00,53.0,53.02,53.0,53.0,4300.0,48.4153,48.4335,48.4153,48.4153,4300.0
2013-11-01 13:15:00,53.02,53.08,53.02,53.05,6400.0,48.4335,48.4883,48.4335,48.4609,6400.0
2013-11-01 13:20:00,53.04,53.09,53.03,53.09,3800.0,48.4518,48.4975,48.4427,48.4975,3800.0
2013-11-01 13:25:00,53.1,53.13,53.08,53.13,6300.0,48.5066,48.534,48.4883,48.534,6300.0
2013-11-01 13:30:00,53.12,53.15,53.08,53.1,5100.0,48.5249,48.5523,48.4883,48.5066,5100.0
2013-11-01 13:35:00,53.09,53.27,53.09,53.26,2700.0,48.4975,48.6619,48.4975,48.6528,2700.0
2013-11-01 13:40:00,53.26,53.26,53.21,53.22,1700.0,48.6528,48.6528,48.6071,48.6162,1700.0
2013-11-01 13:45:00,53.18,53.34,53.18,53.32,45300.0,48.5797,48.7259,48.5797,48.7076,45300.0
2013-11-01 13:50:00,53.33,53.46,53.24,53.33,58000.0,48.7167,48.8355,48.6345,48.7167,58000.0
2013-11-01 13:55:00,53.32,53.46,53.3,53.3,22100.0,48.7076,48.8355,48.6893,48.6893,22100.0
2013-11-01 14:00:00,53.34,53.38,53.21,53.27,34900.0,48.7259,48.7624,48.6071,48.6619,34900.0
2013-11-01 14:05:00,53.29,53.29,53.05,53.05,18400.0,48.6802,48.6802,48.4609,48.4609,18400.0
2013-11-01 14:10:00,53.05,53.13,53.0,53.03,14500.0,48.4609,48.534,48.4153,48.4427,14500.0
2013-11-01 14:15:00,53.1,53.1,53.04,53.08,5400.0,48.5066,48.5066,48.4518,48.4883,5400.0
2013-11-01 14:20:00,53.07,53.13,53.07,53.1,8500.0,48.4792,48.534,48.4792,48.5066,8500.0
2013-11-01 14:25:00,53.09,53.13,53.02,53.03,16000.0,48.4975,48.534,48.4335,48.4427,16000.0
2013-11-01 14:30:00,53.04,53.13,53.02,53.03,10800.0,48.4518,48.534,48.4335,48.4427,10800.0
2013-11-01 14:35:00,53.03,53.09,53.03,53.09,8200.0,48.4427,48.4975,48.4427,48.4975,8200.0
2013-11-01 14:40:00,53.09,53.16,53.07,53.12,11900.0,48.4975,48.5614,48.4792,48.5249,11900.0
2013-11-01 14:45:00,53.12,53.12,53.06,53.08,3500.0,48.5249,48.5249,48.4701,48.4883,3500.0
2013-11-01 14:50:00,53.08,53.16,53.05,53.12,8100.0,48.4883,48.5614,48.4609,48.5249,8100.0
2013-11-01 14:55:00,53.07,53.3,53.07,53.29,16500.0,48.4792,48.6893,48.4792,48.6802,16500.0
2013-11-01 15:00:00,53.27,53.47,53.16,53.47,27900.0,48.6619,48.8446,48.5614,48.8446,27900.0
2013-11-01 15:05:00,53.45,53.51,53.44,53.44,7600.0,48.8263,48.8812,48.8172,48.8172,7600.0
2013-11-01 15:10:00,53.43,53.56,53.43,53.56,8100.0,48.8081,48.9268,48.8081,48.9268,8100.0
2013-11-01 15:15:00,53.54,53.54,53.44,53.45,9600.0,48.9086,48.9086,48.8172,48.8263,9600.0
2013-11-01 15:20:00,53.42,53.43,53.36,53.39,9400.0,48.7989,48.8081,48.7441,48.7715,9400.0
2013-11-01 15:25:00,53.4,53.44,53.4,53.44,10800.0,48.7807,48.8172,48.7807,48.8172,10800.0
2013-11-01 15:30:00,53.43,53.45,53.41,53.41,9200.0,48.8081,48.8263,48.7898,48.7898,9200.0
2013-11-01 15:35:00,53.42,53.44,53.35,53.35,15400.0,48.7989,48.8172,48.735,48.735,15400.0
2013-11-01 15:40:00,53.37,53.37,53.3,53.35,14700.0,48.7533,48.7533,48.6893,48.735,14700.0
2013-11-01 15:45:00,53.37,53.55,53.37,53.48,57500.0,48.7533,48.9177,48.7533,48.8537,57500.0
2013-11-01 15:50:00,53.47,53.59,53.45,53.58,34200.0,48.8446,48.9542,48.8263,48.9451,34200.0
2013-11-01 15:55:00,53.58,53.66,53.54,53.65,49200.0,48.9451,49.0182,48.9086,49.009,49200.0
2013-11-04 09:30:00,54.35,55.99,54.07,55.59,36200.0,49.6485,51.1466,49.3927,50.7812,36200.0
2013-11-04 09:35:00,55.42,56.0,55.11,55.96,40700.0,50.6259,51.1558,50.3427,51.1192,40700.0
2013-11-04 09:40:00,55.98,56.0,55.29,55.76,71800.0,51.1375,51.1558,50.5072,50.9365,71800.0
2013-11-04 09:45:00,55.77,55.94,55.6,55.94,19600.0,50.9457,51.1009,50.7904,51.1009,19600.0
2013-11-04 09:50:00,55.94,56.95,55.89,56.82,73600.0,51.1009,52.0236,51.0553,51.9048,73600.0
2013-11-04 09:55:00,56.89,56.89,56.37,56.5,38100.0,51.9688,51.9688,51.4938,51.6125,38100.0
2013-11-04 10:00:00,56.55,56.87,56.41,56.75,73900.0,51.6582,51.9505,51.5303,51.8409,73900.0
2013-11-04 10:05:00,56.74,56.92,56.51,56.64,49800.0,51.8317,51.9962,51.6216,51.7404,49800.0
2013-11-04 10:10:00,56.63,56.84,56.5,56.5,77200.0,51.7313,51.9231,51.6125,51.6125,77200.0
2013-11-04 10:15:00,56.5,57.0,56.5,56.9,27300.0,51.6125,52.0693,51.6125,51.9779,27300.0
2013-11-04 10:20:00,56.89,57.25,56.86,57.04,84200.0,51.9688,52.2976,51.9414,52.1058,84200.0
2013-11-04 10:25:00,57.04,57.23,56.92,57.17,22900.0,52.1058,52.2794,51.9962,52.2245,22900.0
2013-11-04 10:30:00,57.2,57.29,56.9,57.02,21400.0,52.252,52.3342,51.9779,52.0875,21400.0
2013-11-04 10:35:00,57.0,57.69,56.97,57.69,24300.0,52.0693,52.6996,52.0418,52.6996,24300.0
2013-11-04 10:40:00,57.64,57.94,57.56,57.66,94400.0,52.6539,52.9279,52.5808,52.6722,94400.0
2013-11-04 10:45:00,57.66,57.85,57.52,57.85,35300.0,52.6722,52.8457,52.5443,52.8457,35300.0
2013-11-04 10:50:00,57.84,57.99,57.69,57.87,44400.0,52.8366,52.9736,52.6996,52.864,44400.0
2013-11-04 10:55:00,57.99,58.2,57.82,57.91,47200.0,52.9736,53.1654,52.8183,52.9005,47200.0
2013-11-04 11:00:00,57.88,58.0,57.64,57.66,81500.0,52.8731,52.9827,52.6539,52.6722,81500.0
2013-11-04 11:05:00,57.66,57.96,57.63,57.93,74500.0,52.6722,52.9462,52.6448,52.9188,74500.0
2013-11-04 11:10:00,57.96,58.76,57.87,58.52,44300.0,52.9462,53.677,52.864,53.4578,44300.0
2013-11-04 11:15:00,58.52,58.84,58.26,58.84,20400.0,53.4578,53.7501,53.2203,53.7501,20400.0
2013-11-04 11:20:00,58.76,59.44,58.76,59.22,50000.0,53.677,54.2982,53.677,54.0972,50000.0
2013-11-04 11:25:00,59.29,59.41,58.85,59.15,82300.0,54.1612,54.2708,53.7592,54.0333,82300.0
2013-11-04 11:30:00,59.17,59.4,59.11,59.23,48700.0,54.0515,54.2616,53.9967,54.1063,48700.0
2013-11-04 11:35:00,59.29,59.69,59.21,59.34,56300.0,54.1612,54.5266,54.0881,54.2068,56300.0
2013-11-04 11:40:00,59.34,59.63,59.29,59.63,18500.0,54.2068,54.4717,54.1612,54.4717,18500.0
2013-11-04 11:45:00,59.49,59.71,59.31,59.62,14800.0,54.3439,54.5448,54.1794,54.4626,14800.0
2013-11-04 11:50:00,59.7,60.14,59.64,60.06,104900.0,54.5357,54.9376,54.4809,54.8645,104900.0
2013-11-04 11:55:00,60.05,60.14,59.95,59.98,27000.0,54.8554,54.9376,54.7641,54.7915,27000.0
2013-11-04 12:00:00,59.98,60.08,59.95,60.0,48800.0,54.7915,54.8828,54.7641,54.8097,48800.0
2013-11-04 12:05:00,59.99,60.06,59.63,59.94,77400.0,54.8006,54.8645,54.4717,54.7549,77400.0
2013-11-04 12:10:00,59.88,59.89,59.33,59.33,45100.0,54.7001,54.7093,54.1977,54.1977,45100.0
2013-11-04 12:15:00,59.4,59.49,59.28,59.28,21400.0,54.2616,54.3439,54.152,54.152,21400.0
2013-11-04 12:20:00,59.28,59.44,59.07,59.33,17700.0,54.152,54.2982,53.9602,54.1977,17700.0
2013-11-04 12:25:00,59.34,59.45,59.28,59.29,11100.0,54.2068,54.3073,54.152,54.1612,11100.0
2013-11-04 12:30:00,59.31,59.31,58.77,58.83,26100.0,54.1794,54.1794,53.6861,53.741,26100.0
2013-11-04 12:35:00,58.85,58.99,58.64,58.99,17200.0,53.7592,53.8871,53.5674,53.8871,17200.0
2013-11-04 12:40:00,58.99,59.06,58.94,58.95,36800.0,53.8871,53.9511,53.8414,53.8506,36800.0
2013-11-04 12:45:00,58.95,59.01,58.9,58.95,13300.0,53.8506,53.9054,53.8049,53.8506,13300.0
2013-11-04 12:50:00,58.95,59.03,58.94,58.95,22700.0,53.8506,53.9236,53.8414,53.8506,22700.0
2013-11-04 12:55:00,58.98,59.2,58.96,59.01,29300.0,53.878,54.0789,53.8597,53.9054,29300.0
2013-11-04 13:00:00,59.06,59.1,58.92,58.95,33100.0,53.9511,53.9876,53.8232,53.8506,33100.0
2013-11-04 13:05:00,58.95,59.07,58.94,59.03,26700.0,53.8506,53.9602,53.8414,53.9236,26700.0
2013-11-04 13:10:00,59.03,59.03,58.52,58.71,35300.0,53.9236,53.9236,53.4578,53.6313,35300.0
2013-11-04 13:15:00,58.76,58.76,58.55,58.55,12500.0,53.677,53.677,53.4852,53.4852,12500.0
2013-11-04 13:20:00,58.58,58.78,58.58,58.76,8400.0,53.5126,53.6953,53.5126,53.677,8400.0
2013-11-04 13:25:00,58.78,58.8,58.69,58.76,43700.0,53.6953,53.7135,53.6131,53.677,43700.0
2013-11-04 13:30:00,58.76,58.81,58.74,58.74,39800.0,53.677,53.7227,53.6587,53.6587,39800.0
2013-11-04 13:35:00,58.76,58.76,58.58,58.63,15100.0,53.677,53.677,53.5126,53.5583,15100.0
2013-11-04 13:40:00,58.65,58.69,58.6,58.61,23300.0,53.5765,53.6131,53.5308,53.54,23300.0
2013-11-04 13:45:00,58.63,58.75,58.6,58.64,11000.0,53.5583,53.6679,53.5308,53.5674,11000.0
2013-11-04 13:50:00,58.61,58.65,58.52,58.58,102700.0,53.54,53.5765,53.4578,53.5126,102700.0
2013-11-04 13:55:00,58.58,58.65,58.46,58.5,59200.0,53.5126,53.5765,53.403,53.4395,59200.0
2013-11-04 14:00:00,58.52,58.53,58.26,58.31,24700.0,53.4578,53.4669,53.2203,53.2659,24700.0
2013-11-04 14:05:00,58.26,58.42,58.11,58.41,38500.0,53.2203,53.3664,53.0832,53.3573,38500.0
2013-11-04 14:10:00,58.38,58.38,58.16,58.16,14200.0,53.3299,53.3299,53.1289,53.1289,14200.0
2013-11-04 14:15:00,58.19,58.21,58.05,58.1,22000.0,53.1563,53.1746,53.0284,53.0741,22000.0
2013-11-04 14:20:00,58.1,58.2,58.08,58.13,26100.0,53.0741,53.1654,53.0558,53.1015,26100.0
2013-11-04 14:25:00,58.07,58.17,58.05,58.12,15000.0,53.0467,53.138,53.0284,53.0924,15000.0
2013-11-04 14:30:00,58.08,58.11,58.05,58.06,15700.0,53.0558,53.0832,53.0284,53.0376,15700.0
2013-11-04 14:35:00,58.07,58.1,58.05,58.06,22500.0,53.0467,53.0741,53.0284,53.0376,22500.0
2013-11-04 14:40:00,58.07,58.09,57.11,57.67,57700.0,53.0467,53.065,52.1697,52.6813,57700.0
2013-11-04 14:45:00,57.66,57.87,57.49,57.73,24600.0,52.6722,52.864,52.5169,52.7361,24600.0
2013-11-04 14:50:00,57.67,57.8,57.1,57.2,136500.0,52.6813,52.8,52.1606,52.252,136500.0
2013-11-04 14:55:00,57.2,57.8,57.18,57.46,75600.0,52.252,52.8,52.2337,52.4895,75600.0
2013-11-04 15:00:00,57.54,57.7,57.44,57.64,42900.0,52.5625,52.7087,52.4712,52.6539,42900.0
2013-11-04 15:05:00,57.64,57.67,57.02,57.02,61500.0,52.6539,52.6813,52.0875,52.0875,61500.0
2013-11-04 15:10:00,57.09,57.34,57.05,57.22,31900.0,52.1515,52.3798,52.1149,52.2702,31900.0
2013-11-04 15:15:00,57.21,57.24,56.66,56.85,43100.0,52.2611,52.2885,51.7587,51.9322,43100.0
2013-11-04 15:20:00,56.85,56.9,56.36,56.85,42400.0,51.9322,51.9779,51.4846,51.9322,42400.0
2013-11-04 15:25:00,56.86,57.28,56.82,57.28,58900.0,51.9414,52.325,51.9048,52.325,58900.0
2013-11-04 15:30:00,57.3,57.45,57.11,57.43,44400.0,52.3433,52.4803,52.1697,52.4621,44400.0
2013-11-04 15:35:00,57.43,57.72,57.43,57.59,62600.0,52.4621,52.727,52.4621,52.6082,62600.0
2013-11-04 15:40:00,57.59,57.71,57.58,57.67,37000.0,52.6082,52.7178,52.5991,52.6813,37000.0
2013-11-04 15:45:00,57.7,57.83,57.63,57.68,42500.0,52.7087,52.8275,52.6448,52.6904,42500.0
2013-11-04 15:50:00,57.69,57.7,57.63,57.65,37700.0,52.6996,52.7087,52.6448,52.663,37700.0
2013-11-04 15:55:00,57.65,57.83,57.65,57.78,78100.0,52.663,52.8275,52.663,52.7818,78100.0
2013-11-05 09:30:00,57.8,58.06,57.5,57.94,30000.0,52.8,53.0376,52.526,52.9279,30000.0
2013-11-05 09:35:00,57.96,58.26,57.85,58.23,27500.0,52.9462,53.2203,52.8457,53.1929,27500.0
2013-11-05 09:40:00,58.15,58.29,58.09,58.1,26400.0,53.1198,53.2477,53.065,53.0741,26400.0
2013-11-05 09:45:00,58.15,58.22,58.02,58.22,23100.0,53.1198,53.1837,53.001,53.1837,23100.0
2013-11-05 09:50:00,58.24,58.44,58.16,58.31,21800.0,53.202,53.3847,53.1289,53.2659,21800.0
2013-11-05 09:55:00,58.34,58.38,58.23,58.24,32800.0,53.2933,53.3299,53.1929,53.202,32800.0
2013-11-05 10:00:00,58.24,58.24,57.92,58.09,48400.0,53.202,53.202,52.9097,53.065,48400.0
2013-11-05 10:05:00,58.07,58.24,58.01,58.13,68800.0,53.0467,53.202,52.9919,53.1015,68800.0
2013-11-05 10:10:00,58.15,58.23,58.0,58.15,35500.0,53.1198,53.1929,52.9827,53.1198,35500.0
2013-11-05 10:15:00,58.15,58.25,58.05,58.14,17800.0,53.1198,53.2111,53.0284,53.1106,17800.0
2013-11-05 10:20:00,58.14,58.15,58.05,58.07,24400.0,53.1106,53.1198,53.0284,53.0467,24400.0
2013-11-05 10:25:00,58.07,58.08,57.92,57.92,71900.0,53.0467,53.0558,52.9097,52.9097,71900.0
2013-11-05 10:30:00,57.9,58.13,57.9,58.02,13000.0,52.8914,53.1015,52.8914,53.001,13000.0
2013-11-05 10:35:00,57.98,58.09,57.85,57.85,10300.0,52.9645,53.065,52.8457,52.8457,10300.0
2013-11-05 10:40:00,57.91,58.03,57.89,57.97,19400.0,52.9005,53.0102,52.8823,52.9553,19400.0
2013-11-05 10:45:00,57.93,57.97,57.86,57.92,19600.0,52.9188,52.9553,52.8549,52.9097,19600.0
2013-11-05 10:50:00,57.89,57.97,57.78,57.81,18600.0,52.8823,52.9553,52.7818,52.8092,18600.0
2013-11-05 10:55:00,57.86,57.89,57.57,57.63,19500.0,52.8549,52.8823,52.5899,52.6448,19500.0
2013-11-05 11:00:00,57.61,57.68,57.52,57.62,12200.0,52.6265,52.6904,52.5443,52.6356,12200.0
2013-11-05 11:05:00,57.62,57.64,57.2,57.25,27100.0,52.6356,52.6539,52.252,52.2976,27100.0
2013-11-05 11:10:00,57.25,57.27,57.03,57.04,19800.0,52.2976,52.3159,52.0967,52.1058,19800.0
2013-11-05 11:15:00,57.03,57.08,56.97,57.02,24900.0,52.0967,52.1423,52.0418,52.0875,24900.0
2013-11-05 11:20:00,57.04,57.08,56.97,57.06,6500.0,52.1058,52.1423,52.0418,52.1241,6500.0
2013-11-05 11:25:00,57.09,57.13,57.02,57.06,11500.0,52.1515,52.188,52.0875,52.1241,11500.0
2013-11-05 11:30:00,57.06,57.11,56.94,57.01,12800.0,52.1241,52.1697,52.0144,52.0784,12800.0
2013-11-05 11:35:00,57.0,57.03,56.91,56.92,8700.0,52.0693,52.0967,51.987,51.9962,8700.0
2013-11-05 11:40:00,56.91,56.93,56.61,56.66,26900.0,51.987,52.0053,51.713,51.7587,26900.0
2013-11-05 11:45:00,56.74,56.76,56.6,56.66,15500.0,51.8317,51.85,51.7039,51.7587,15500.0
2013-11-05 11:50:00,56.68,56.75,56.62,56.74,7800.0,51.7769,51.8409,51.7221,51.8317,7800.0
2013-11-05 11:55:00,56.74,56.76,56.67,56.7,9000.0,51.8317,51.85,51.7678,51.7952,9000.0
2013-11-05 12:00:00,56.71,56.77,56.65,56.66,12500.0,51.8043,51.8591,51.7495,51.7587,12500.0
2013-11-05 12:05:00,56.7,56.72,56.62,56.65,9000.0,51.7952,51.8135,51.7221,51.7495,9000.0
2013-11-05 12:10:00,56.66,56.73,56.66,56.73,4500.0,51.7587,51.8226,51.7587,51.8226,4500.0
2013-11-05 12:15:00,56.74,56.76,56.7,56.71,17800.0,51.8317,51.85,51.7952,51.8043,17800.0
2013-11-05 12:20:00,56.74,56.8,56.73,56.76,36300.0,51.8317,51.8866,51.8226,51.85,36300.0
2013-11-05 12:25:00,56.75,56.77,56.72,56.73,9300.0,51.8409,51.8591,51.8135,51.8226,9300.0
2013-11-05 12:30:00,56.75,56.75,56.59,56.64,6700.0,51.8409,51.8409,51.6947,51.7404,6700.0
2013-11-05 12:35:00,56.64,56.77,56.63,56.76,5600.0,51.7404,51.8591,51.7313,51.85,5600.0
2013-11-05 12:40:00,56.75,56.75,56.58,56.73,10000.0,51.8409,51.8409,51.6856,51.8226,10000.0
2013-11-05 12:45:00,56.74,56.74,56.5,56.53,7500.0,51.8317,51.8317,51.6125,51.6399,7500.0
2013-11-05 12:50:00,56.52,56.59,56.51,56.54,8100.0,51.6308,51.6947,51.6216,51.649,8100.0
2013-11-05 12:55:00,56.57,56.6,56.46,56.46,10400.0,51.6764,51.7039,51.576,51.576,10400.0
2013-11-05 13:00:00,56.48,56.5,56.38,56.39,7500.0,51.5942,51.6125,51.5029,51.512,7500.0
2013-11-05 13:05:00,56.37,56.45,56.37,56.38,7400.0,51.4938,51.5668,51.4938,51.5029,7400.0
2013-11-05 13:10:00,56.36,56.43,56.3,56.42,8200.0,51.4846,51.5486,51.4298,51.5394,8200.0
2013-11-05 13:15:00,56.4,56.46,56.35,56.43,9300.0,51.5212,51.576,51.4755,51.5486,9300.0
2013-11-05 13:20:00,56.45,56.55,56.44,56.52,8500.0,51.5668,51.6582,51.5577,51.6308,8500.0
2013-11-05 13:25:00,56.52,56.56,56.47,56.54,8800.0,51.6308,51.6673,51.5851,51.649,8800.0
2013-11-05 13:30:00,56.55,56.63,56.54,56.63,8000.0,51.6582,51.7313,51.649,51.7313,8000.0
2013-11-05 13:35:00,56.67,56.68,56.63,56.64,7000.0,51.7678,51.7769,51.7313,51.7404,7000.0
2013-11-05 13:40:00,56.64,56.7,56.62,56.7,6200.0,51.7404,51.7952,51.7221,51.7952,6200.0
2013-11-05 13:45:00,56.7,56.7,56.67,56.67,6200.0,51.7952,51.7952,51.7678,51.7678,6200.0
2013-11-05 13:50:00,56.67,56.67,56.57,56.57,5800.0,51.7678,51.7678,51.6764,51.6764,5800.0
2013-11-05 13:55:00,56.57,56.59,56.47,56.47,12500.0,51.6764,51.6947,51.5851,51.5851,12500.0
2013-11-05 14:00:00,56.49,56.59,56.48,56.58,12600.0,51.6034,51.6947,51.5942,51.6856,12600.0
2013-11-05 14:05:00,56.59,56.59,56.38,56.38,9200.0,51.6947,51.6947,51.5029,51.5029,9200.0
2013-11-05 14:10:00,56.4,56.45,56.4,56.45,12500.0,51.5212,51.5668,51.5212,51.5668,12500.0
2013-11-05 14:15:00,56.46,56.46,56.38,56.39,12700.0,51.576,51.576,51.5029,51.512,12700.0
2013-11-05 14:20:00,56.39,56.46,56.39,56.46,16400.0,51.512,51.576,51.512,51.576,16400.0
2013-11-05 14:25:00,56.45,56.48,56.43,56.48,13000.0,51.5668,51.5942,51.5486,51.5942,13000.0
2013-11-05 14:30:00,56.49,56.57,56.48,56.57,11000.0,51.6034,51.6764,51.5942,51.6764,11000.0
2013-11-05 14:35:00,56.57,56.58,56.5,56.51,13800.0,51.6764,51.6856,51.6125,51.6216,13800.0
2013-11-05 14:40:00,56.52,56.54,56.51,56.51,11500.0,51.6308,51.649,51.6216,51.6216,11500.0
2013-11-05 14:45:00,56.5,56.52,56.43,56.46,11400.0,51.6125,51.6308,51.5486,51.576,11400.0
2013-11-05 14:50:00,56.46,56.47,56.4,56.4,10000.0,51.576,51.5851,51.5212,51.5212,10000.0
2013-11-05 14:55:00,56.39,56.43,56.39,56.43,9800.0,51.512,51.5486,51.512,51.5486,9800.0
2013-11-05 15:00:00,56.43,56.43,56.35,56.37,11800.0,51.5486,51.5486,51.4755,51.4938,11800.0
2013-11-05 15:05:00,56.37,56.4,56.36,56.38,11700.0,51.4938,51.5212,51.4846,51.5029,11700.0
2013-11-05 15:10:00,56.37,56.37,56.33,56.34,17300.0,51.4938,51.4938,51.4572,51.4663,17300.0
2013-11-05 15:15:00,56.35,56.36,56.32,56.34,25600.0,51.4755,51.4846,51.4481,51.4663,25600.0
2013-11-05 15:20:00,56.34,56.36,56.15,56.2,26800.0,51.4663,51.4846,51.2928,51.3385,26800.0
2013-11-05 15:25:00,56.2,56.2,56.09,56.18,15600.0,51.3385,51.3385,51.238,51.3202,15600.0
2013-11-05 15:30:00,56.18,56.25,56.13,56.13,24500.0,51.3202,51.3841,51.2745,51.2745,24500.0
2013-11-05 15:35:00,56.13,56.14,56.07,56.14,44200.0,51.2745,51.2836,51.2197,51.2836,44200.0
2013-11-05 15:40:00,56.12,56.15,56.03,56.07,38500.0,51.2654,51.2928,51.1832,51.2197,38500.0
2013-11-05 15:45:00,56.08,56.14,56.03,56.13,39100.0,51.2288,51.2836,51.1832,51.2745,39100.0
2013-11-05 15:50:00,56.13,56.41,56.13,56.41,41400.0,51.2745,51.5303,51.2745,51.5303,41400.0
2013-11-05 15:55:00,56.4,56.5,56.33,56.45,74700.0,51.5212,51.6125,51.4572,51.5668,74700.0
2013-11-06 09:30:00,56.65,56.7,56.45,56.51,26100.0,51.7495,51.7952,51.5668,51.6216,26100.0
2013-11-06 09:35:00,56.61,56.61,56.25,56.3,12000.0,51.713,51.713,51.3841,51.4298,12000.0
2013-11-06 09:40:00,56.25,56.31,55.93,56.03,11400.0,51.3841,51.4389,51.0918,51.1832,11400.0
2013-11-06 09:45:00,56.08,56.17,56.0,56.17,6500.0,51.2288,51.3111,51.1558,51.3111,6500.0
2013-11-06 09:50:00,56.25,56.32,56.2,56.21,61700.0,51.3841,51.4481,51.3385,51.3476,61700.0
2013-11-06 09:55:00,56.25,56.25,56.03,56.11,7500.0,51.3841,51.3841,51.1832,51.2562,7500.0
2013-11-06 10:00:00,56.08,56.18,56.04,56.13,11500.0,51.2288,51.3202,51.1923,51.2745,11500.0
2013-11-06 10:05:00,56.17,56.17,56.06,56.14,3900.0,51.3111,51.3111,51.2106,51.2836,3900.0
2013-11-06 10:10:00,56.12,56.3,56.12,56.15,8400.0,51.2654,51.4298,51.2654,51.2928,8400.0
2013-11-06 10:15:00,56.15,56.16,56.02,56.02,3800.0,51.2928,51.3019,51.174,51.174,3800.0
2013-11-06 10:20:00,56.08,56.14,56.02,56.04,4200.0,51.2288,51.2836,51.174,51.1923,4200.0
2013-11-06 10:25:00,56.04,56.08,55.99,55.99,3600.0,51.1923,51.2288,51.1466,51.1466,3600.0
2013-11-06 10:30:00,55.99,56.0,55.92,55.99,5400.0,51.1466,51.1558,51.0827,51.1466,5400.0
2013-11-06 10:35:00,56.04,56.16,56.03,56.08,5300.0,51.1923,51.3019,51.1832,51.2288,5300.0
2013-11-06 10:40:00,56.08,56.12,56.04,56.1,5200.0,51.2288,51.2654,51.1923,51.2471,5200.0
2013-11-06 10:45:00,56.09,56.18,56.05,56.05,2400.0,51.238,51.3202,51.2014,51.2014,2400.0
2013-11-06 10:50:00,56.05,56.09,55.94,55.94,8600.0,51.2014,51.238,51.1009,51.1009,8600.0
2013-11-06 10:55:00,55.94,56.07,55.94,56.02,10400.0,51.1009,51.2197,51.1009,51.174,10400.0
2013-11-06 11:00:00,55.99,56.03,55.99,55.99,25300.0,51.1466,51.1832,51.1466,51.1466,25300.0
2013-11-06 11:05:00,55.99,56.02,55.95,55.99,5500.0,51.1466,51.174,51.1101,51.1466,5500.0
2013-11-06 11:10:00,55.97,56.02,55.9,55.98,7600.0,51.1284,51.174,51.0644,51.1375,7600.0
2013-11-06 11:15:00,56.01,56.01,55.96,56.0,1300.0,51.1649,51.1649,51.1192,51.1558,1300.0
2013-11-06 11:20:00,56.03,56.03,55.92,55.93,8100.0,51.1832,51.1832,51.0827,51.0918,8100.0
2013-11-06 11:25:00,55.92,55.96,55.91,55.96,900.0,51.0827,51.1192,51.0735,51.1192,900.0
2013-11-06 11:30:00,55.97,55.99,55.95,55.98,3600.0,51.1284,51.1466,51.1101,51.1375,3600.0
2013-11-06 11:35:00,55.99,56.01,55.96,55.97,3300.0,51.1466,51.1649,51.1192,51.1284,3300.0
2013-11-06 11:40:00,55.95,56.01,55.94,55.99,9000.0,51.1101,51.1649,51.1009,51.1466,9000.0
2013-11-06 11:45:00,56.0,56.01,55.96,56.01,5700.0,51.1558,51.1649,51.1192,51.1649,5700.0
2013-11-06 11:50:00,56.03,56.04,55.87,55.89,7100.0,51.1832,51.1923,51.037,51.0553,7100.0
2013-11-06 11:55:00,55.89,56.03,55.88,55.99,4100.0,51.0553,51.1832,51.0461,51.1466,4100.0
2013-11-06 12:00:00,56.0,56.06,55.99,55.99,6500.0,51.1558,51.2106,51.1466,51.1466,6500.0
2013-11-06 12:05:00,55.98,56.07,55.98,56.06,7000.0,51.1375,51.2197,51.1375,51.2106,7000.0
2013-11-06 12:10:00,56.05,56.09,56.0,56.01,17900.0,51.2014,51.238,51.1558,51.1649,17900.0
2013-11-06 12:15:00,56.01,56.13,56.01,56.13,7000.0,51.1649,51.2745,51.1649,51.2745,7000.0
2013-11-06 12:20:00,56.17,56.26,56.17,56.24,7600.0,51.3111,51.3933,51.3111,51.375,7600.0
2013-11-06 12:25:00,56.24,56.25,56.22,56.25,4000.0,51.375,51.3841,51.3567,51.3841,4000.0
2013-11-06 12:30:00,56.24,56.25,56.19,56.21,6400.0,51.375,51.3841,51.3293,51.3476,6400.0
2013-11-06 12:35:00,56.17,56.28,56.17,56.25,5300.0,51.3111,51.4115,51.3111,51.3841,5300.0
2013-11-06 12:40:00,56.23,56.26,56.21,56.21,4300.0,51.3659,51.3933,51.3476,51.3476,4300.0
2013-11-06 12:45:00,56.2,56.29,56.2,56.26,3000.0,51.3385,51.4207,51.3385,51.3933,3000.0
2013-11-06 12:50:00,56.25,56.28,56.23,56.23,5000.0,51.3841,51.4115,51.3659,51.3659,5000.0
2013-11-06 12:55:00,56.25,56.25,56.21,56.21,2400.0,51.3841,51.3841,51.3476,51.3476,2400.0
2013-11-06 13:00:00,56.2,56.2,56.13,56.14,3300.0,51.3385,51.3385,51.2745,51.2836,3300.0
2013-11-06 13:05:00,56.13,56.29,56.13,56.26,6900.0,51.2745,51.4207,51.2745,51.3933,6900.0
2013-11-06 13:10:00,56.26,56.27,56.2,56.2,4100.0,51.3933,51.4024,51.3385,51.3385,4100.0
2013-11-06 13:15:00,56.22,56.27,56.22,56.25,6700.0,51.3567,51.4024,51.3567,51.3841,6700.0
2013-11-06 13:20:00,56.25,56.26,56.2,56.25,4500.0,51.3841,51.3933,51.3385,51.3841,4500.0
2013-11-06 13:25:00,56.26,56.29,56.21,56.21,6600.0,51.3933,51.4207,51.3476,51.3476,6600.0
2013-11-06 13:30:00,56.22,56.25,56.22,56.24,2300.0,51.3567,51.3841,51.3567,51.375,2300.0
2013-11-06 13:35:00,56.22,56.24,56.2,56.21,4000.0,51.3567,51.375,51.3385,51.3476,4000.0
2013-11-06 13:40:00,56.21,56.26,56.21,56.21,3000.0,51.3476,51.3933,51.3476,51.3476,3000.0
2013-11-06 13:45:00,56.22,56.25,56.22,56.23,3800.0,51.3567,51.3841,51.3567,51.3659,3800.0
2013-11-06 13:50:00,56.24,56.25,56.21,56.21,4200.0,51.375,51.3841,51.3476,51.3476,4200.0
2013-11-06 13:55:00,56.21,56.22,56.2,56.2,2500.0,51.3476,51.3567,51.3385,51.3385,2500.0
2013-11-06 14:00:00,56.2,56.25,56.2,56.25,5000.0,51.3385,51.3841,51.3385,51.3841,5000.0
2013-11-06 14:05:00,56.24,56.24,56.15,56.15,8900.0,51.375,51.375,51.2928,51.2928,8900.0
2013-11-06 14:10:00,56.15,56.2,56.15,56.19,3800.0,51.2928,51.3385,51.2928,51.3293,3800.0
2013-11-06 14:15:00,56.17,56.17,56.1,56.12,3500.0,51.3111,51.3111,51.2471,51.2654,3500.0
2013-11-06 14:20:00,56.09,56.1,56.05,56.06,5200.0,51.238,51.2471,51.2014,51.2106,5200.0
2013-11-06 14:25:00,56.05,56.12,56.05,56.08,4200.0,51.2014,51.2654,51.2014,51.2288,4200.0
2013-11-06 14:30:00,56.09,56.16,56.08,56.12,4700.0,51.238,51.3019,51.2288,51.2654,4700.0
2013-11-06 14:35:00,56.12,56.17,56.12,56.17,4300.0,51.2654,51.3111,51.2654,51.3111,4300.0
2013-11-06 14:40:00,56.16,56.16,56.12,56.16,5300.0,51.3019,51.3019,51.2654,51.3019,5300.0
2013-11-06 14:45:00,56.17,56.19,56.14,56.16,10400.0,51.3111,51.3293,51.2836,51.3019,10400.0
2013-11-06 14:50:00,56.17,56.18,56.15,56.17,4400.0,51.3111,51.3202,51.2928,51.3111,4400.0
2013-11-06 14:55:00,56.17,56.18,56.1,56.1,7300.0,51.3111,51.3202,51.2471,51.2471,7300.0
2013-11-06 15:00:00,56.09,56.09,56.05,56.06,7200.0,51.238,51.238,51.2014,51.2106,7200.0
2013-11-06 15:05:00,56.06,56.07,56.04,56.05,7400.0,51.2106,51.2197,51.1923,51.2014,7400.0
2013-11-06 15:10:00,56.03,56.05,56.02,56.02,4900.0,51.1832,51.2014,51.174,51.174,4900.0
2013-11-06 15:15:00,56.03,56.05,56.03,56.04,6700.0,51.1832,51.2014,51.1832,51.1923,6700.0
2013-11-06 15:20:00,56.03,56.07,56.03,56.05,10400.0,51.1832,51.2197,51.1832,51.2014,10400.0
2013-11-06 15:25:00,56.06,56.09,56.0,56.02,8800.0,51.2106,51.238,51.1558,51.174,8800.0
2013-11-06 15:30:00,56.02,56.04,55.98,56.04,15200.0,51.174,51.1923,51.1375,51.1923,15200.0
2013-11-06 15:35:00,56.05,56.1,56.0,56.1,13700.0,51.2014,51.2471,51.1558,51.2471,13700.0
2013-11-06 15:40:00,56.07,56.09,56.01,56.01,12000.0,51.2197,51.238,51.1649,51.1649,12000.0
2013-11-06 15:45:00,56.01,56.07,56.0,56.02,22400.0,51.1649,51.2197,51.1558,51.174,22400.0
2013-11-06 15:50:00,56.02,56.15,56.02,56.15,28900.0,51.174,51.2928,51.174,51.2928,28900.0
2013-11-06 15:55:00,56.15,56.22,56.15,56.18,29700.0,51.2928,51.3567,51.2928,51.3202,29700.0
2013-11-07 09:30:00,56.63,57.0,56.29,56.86,11800.0,51.7313,52.0693,51.4207,51.9414,11800.0
2013-11-07 09:35:00,56.92,57.15,56.88,57.15,7500.0,51.9962,52.2063,51.9596,52.2063,7500.0
2013-11-07 09:40:00,57.14,57.34,56.9,56.91,13800.0,52.1971,52.3798,51.9779,51.987,13800.0
2013-11-07 09:45:00,56.99,57.15,56.87,56.89,4500.0,52.0601,52.2063,51.9505,51.9688,4500.0
2013-11-07 09:50:00,56.89,56.89,56.58,56.7,7500.0,51.9688,51.9688,51.6856,51.7952,7500.0
2013-11-07 09:55:00,56.62,56.63,56.43,56.45,3800.0,51.7221,51.7313,51.5486,51.5668,3800.0
2013-11-07 10:00:00,56.48,56.59,56.48,56.51,5000.0,51.5942,51.6947,51.5942,51.6216,5000.0
2013-11-07 10:05:00,56.45,56.45,56.29,56.31,4400.0,51.5668,51.5668,51.4207,51.4389,4400.0
2013-11-07 10:10:00,56.33,56.33,56.16,56.18,9200.0,51.4572,51.4572,51.3019,51.3202,9200.0
2013-11-07 10:15:00,56.2,56.23,56.12,56.15,5200.0,51.3385,51.3659,51.2654,51.2928,5200.0
2013-11-07 10:20:00,56.14,56.43,56.11,56.35,11100.0,51.2836,51.5486,51.2562,51.4755,11100.0
2013-11-07 10:25:00,56.34,56.42,56.28,56.29,2400.0,51.4663,51.5394,51.4115,51.4207,2400.0
2013-11-07 10:30:00,56.28,56.42,56.18,56.19,8200.0,51.4115,51.5394,51.3202,51.3293,8200.0
2013-11-07 10:35:00,56.19,56.23,56.1,56.15,6700.0,51.3293,51.3659,51.2471,51.2928,6700.0
2013-11-07 10:40:00,56.16,56.29,56.12,56.25,7700.0,51.3019,51.4207,51.2654,51.3841,7700.0
2013-11-07 10:45:00,56.24,56.26,56.1,56.12,14100.0,51.375,51.3933,51.2471,51.2654,14100.0
2013-11-07 10:50:00,56.17,56.27,56.17,56.25,5500.0,51.3111,51.4024,51.3111,51.3841,5500.0
2013-11-07 10:55:00,56.28,56.3,56.14,56.14,6000.0,51.4115,51.4298,51.2836,51.2836,6000.0
2013-11-07 11:00:00,56.14,56.24,56.05,56.15,7800.0,51.2836,51.375,51.2014,51.2928,7800.0
2013-11-07 11:05:00,56.17,56.23,56.14,56.14,2400.0,51.3111,51.3659,51.2836,51.2836,2400.0
2013-11-07 11:10:00,56.1,56.22,56.04,56.08,32500.0,51.2471,51.3567,51.1923,51.2288,32500.0
2013-11-07 11:15:00,56.0,56.03,55.96,55.96,2800.0,51.1558,51.1832,51.1192,51.1192,2800.0
2013-11-07 11:20:00,55.94,56.09,55.93,56.09,3000.0,51.1009,51.238,51.0918,51.238,3000.0
2013-11-07 11:25:00,56.02,56.02,55.89,55.89,4300.0,51.174,51.174,51.0553,51.0553,4300.0
2013-11-07 11:30:00,55.9,56.03,55.9,56.0,4100.0,51.0644,51.1832,51.0644,51.1558,4100.0
2013-11-07 11:35:00,56.01,56.02,55.93,55.99,3600.0,51.1649,51.174,51.0918,51.1466,3600.0
2013-11-07 11:40:00,56.0,56.03,55.95,55.99,2700.0,51.1558,51.1832,51.1101,51.1466,2700.0
2013-11-07 11:45:00,55.94,56.0,55.9,55.95,9400.0,51.1009,51.1558,51.0644,51.1101,9400.0
2013-11-07 11:50:00,55.95,56.07,55.95,56.05,7000.0,51.1101,51.2197,51.1101,51.2014,7000.0
2013-11-07 11:55:00,56.05,56.06,56.0,56.01,2300.0,51.2014,51.2106,51.1558,51.1649,2300.0
2013-11-07 12:00:00,56.01,56.07,56.01,56.07,2200.0,51.1649,51.2197,51.1649,51.2197,2200.0
2013-11-07 12:05:00,56.1,56.21,56.07,56.14,2300.0,51.2471,51.3476,51.2197,51.2836,2300.0
2013-11-07 12:10:00,56.12,56.12,56.07,56.1,3200.0,51.2654,51.2654,51.2197,51.2471,3200.0
2013-11-07 12:15:00,56.1,56.13,56.1,56.13,2800.0,51.2471,51.2745,51.2471,51.2745,2800.0
2013-11-07 12:20:00,56.08,56.1,56.05,56.1,1800.0,51.2288,51.2471,51.2014,51.2471,1800.0
2013-11-07 12:25:00,56.11,56.13,55.98,55.98,3800.0,51.2562,51.2745,51.1375,51.1375,3800.0
2013-11-07 12:30:00,56.01,56.01,55.86,55.86,4800.0,51.1649,51.1649,51.0279,51.0279,4800.0
2013-11-07 12:35:00,55.88,55.9,55.84,55.9,1700.0,51.0461,51.0644,51.0096,51.0644,1700.0
2013-11-07 12:40:00,55.9,55.96,55.86,55.96,5300.0,51.0644,51.1192,51.0279,51.1192,5300.0
2013-11-07 12:45:00,55.97,55.99,55.95,55.95,1200.0,51.1284,51.1466,51.1101,51.1101,1200.0
2013-11-07 12:50:00,55.98,55.98,55.89,55.89,1500.0,51.1375,51.1375,51.0553,51.0553,1500.0
2013-11-07 12:55:00,55.89,55.89,55.69,55.74,16700.0,51.0553,51.0553,50.8726,50.9182,16700.0
2013-11-07 13:00:00,55.71,55.71,55.62,55.62,2400.0,50.8908,50.8908,50.8086,50.8086,2400.0
2013-11-07 13:05:00,55.57,55.67,55.55,55.63,3300.0,50.763,50.8543,50.7447,50.8178,3300.0
2013-11-07 13:10:00,55.62,55.65,55.57,55.6,1900.0,50.8086,50.836,50.763,50.7904,1900.0
2013-11-07 13:15:00,55.61,55.62,55.55,55.61,8600.0,50.7995,50.8086,50.7447,50.7995,8600.0
2013-11-07 13:20:00,55.61,55.62,55.51,55.51,2800.0,50.7995,50.8086,50.7081,50.7081,2800.0
2013-11-07 13:25:00,55.5,55.54,55.5,55.53,1800.0,50.699,50.7355,50.699,50.7264,1800.0
2013-11-07 13:30:00,55.48,55.49,55.44,55.46,3500.0,50.6807,50.6899,50.6442,50.6625,3500.0
2013-11-07 13:35:00,55.49,55.54,55.4,55.48,13900.0,50.6899,50.7355,50.6077,50.6807,13900.0
2013-11-07 13:40:00,55.54,55.59,55.51,55.55,4100.0,50.7355,50.7812,50.7081,50.7447,4100.0
2013-11-07 13:45:00,55.56,55.58,55.52,55.55,8100.0,50.7538,50.7721,50.7173,50.7447,8100.0
2013-11-07 13:50:00,55.5,55.57,55.49,55.52,8800.0,50.699,50.763,50.6899,50.7173,8800.0
2013-11-07 13:55:00,55.48,55.58,55.48,55.57,5000.0,50.6807,50.7721,50.6807,50.763,5000.0
2013-11-07 14:00:00,55.54,55.54,55.44,55.47,11400.0,50.7355,50.7355,50.6442,50.6716,11400.0
2013-11-07 14:05:00,55.47,55.59,55.47,55.56,4700.0,50.6716,50.7812,50.6716,50.7538,4700.0
2013-11-07 14:10:00,55.53,55.6,55.51,55.52,4500.0,50.7264,50.7904,50.7081,50.7173,4500.0
2013-11-07 14:15:00,55.53,55.59,55.45,55.59,10700.0,50.7264,50.7812,50.6533,50.7812,10700.0
2013-11-07 14:20:00,55.58,55.58,55.42,55.45,24300.0,50.7721,50.7721,50.6259,50.6533,24300.0
2013-11-07 14:25:00,55.47,55.5,55.36,55.39,10700.0,50.6716,50.699,50.5711,50.5985,10700.0
2013-11-07 14:30:00,55.35,55.35,55.18,55.33,4200.0,50.562,50.562,50.4067,50.5437,4200.0
2013-11-07 14:35:00,55.35,55.35,55.29,55.3,9400.0,50.562,50.562,50.5072,50.5163,9400.0
2013-11-07 14:40:00,55.28,55.38,55.27,55.36,14600.0,50.498,50.5894,50.4889,50.5711,14600.0
2013-11-07 14:45:00,55.35,55.37,55.34,55.34,6400.0,50.562,50.5803,50.5529,50.5529,6400.0
2013-11-07 14:50:00,55.34,55.43,55.34,55.43,10100.0,50.5529,50.6351,50.5529,50.6351,10100.0
2013-11-07 14:55:00,55.44,55.45,55.41,55.41,3200.0,50.6442,50.6533,50.6168,50.6168,3200.0
2013-11-07 15:00:00,55.42,55.43,55.33,55.33,6400.0,50.6259,50.6351,50.5437,50.5437,6400.0
2013-11-07 15:05:00,55.33,55.38,55.33,55.37,24000.0,50.5437,50.5894,50.5437,50.5803,24000.0
2013-11-07 15:10:00,55.36,55.45,55.35,55.36,15300.0,50.5711,50.6533,50.562,50.5711,15300.0
2013-11-07 15:15:00,55.36,55.38,55.35,55.36,12300.0,50.5711,50.5894,50.562,50.5711,12300.0
2013-11-07 15:20:00,55.36,55.47,55.33,55.36,14200.0,50.5711,50.6716,50.5437,50.5711,14200.0
2013-11-07 15:25:00,55.36,55.45,55.33,55.35,17400.0,50.5711,50.6533,50.5437,50.562,17400.0
2013-11-07 15:30:00,55.36,55.43,55.34,55.39,24600.0,50.5711,50.6351,50.5529,50.5985,24600.0
2013-11-07 15:35:00,55.39,55.48,55.35,55.48,28100.0,50.5985,50.6807,50.562,50.6807,28100.0
2013-11-07 15:40:00,55.46,55.47,55.36,55.38,20900.0,50.6625,50.6716,50.5711,50.5894,20900.0
2013-11-07 15:45:00,55.37,55.44,55.31,55.4,31300.0,50.5803,50.6442,50.5254,50.6077,31300.0
2013-11-07 15:50:00,55.41,55.5,55.33,55.41,40100.0,50.6168,50.699,50.5437,50.6168,40100.0
2013-11-07 15:55:00,55.41,55.46,55.29,55.36,31900.0,50.6168,50.6625,50.5072,50.5711,31900.0
2013-11-08 09:30:00,55.26,55.26,54.97,54.97,6100.0,50.4798,50.4798,50.2149,50.2149,6100.0
2013-11-08 09:35:00,55.09,55.09,54.6,54.6,3400.0,50.3245,50.3245,49.8769,49.8769,3400.0
2013-11-08 09:40:00,54.73,54.88,54.73,54.8,3600.0,49.9956,50.1326,49.9956,50.0596,3600.0
2013-11-08 09:45:00,54.81,55.04,54.8,54.99,7000.0,50.0687,50.2788,50.0596,50.2331,7000.0
2013-11-08 09:50:00,55.01,55.01,54.87,54.87,8700.0,50.2514,50.2514,50.1235,50.1235,8700.0
2013-11-08 09:55:00,54.87,54.94,54.82,54.83,13100.0,50.1235,50.1875,50.0778,50.087,13100.0
2013-11-08 10:00:00,54.83,55.01,54.83,54.96,9800.0,50.087,50.2514,50.087,50.2057,9800.0
2013-11-08 10:05:00,54.95,55.08,54.9,55.08,62100.0,50.1966,50.3153,50.1509,50.3153,62100.0
2013-11-08 10:10:00,55.08,55.22,55.02,55.14,17400.0,50.3153,50.4432,50.2605,50.3702,17400.0
2013-11-08 10:15:00,55.17,55.49,55.17,55.41,7900.0,50.3976,50.6899,50.3976,50.6168,7900.0
2013-11-08 10:20:00,55.48,55.5,55.34,55.45,8900.0,50.6807,50.699,50.5529,50.6533,8900.0
2013-11-08 10:25:00,55.43,55.54,55.39,55.54,17600.0,50.6351,50.7355,50.5985,50.7355,17600.0
2013-11-08 10:30:00,55.54,55.82,55.52,55.8,8200.0,50.7355,50.9913,50.7173,50.9731,8200.0
2013-11-08 10:35:00,55.83,55.85,55.74,55.8,33900.0,51.0005,51.0187,50.9182,50.9731,33900.0
2013-11-08 10:40:00,55.81,55.93,55.79,55.91,14700.0,50.9822,51.0918,50.9639,51.0735,14700.0
2013-11-08 10:45:00,55.91,55.96,55.84,55.94,2700.0,51.0735,51.1192,51.0096,51.1009,2700.0
2013-11-08 10:50:00,55.9,55.9,55.66,55.71,6300.0,51.0644,51.0644,50.8452,50.8908,6300.0
2013-11-08 10:55:00,55.73,55.85,55.71,55.74,5500.0,50.9091,51.0187,50.8908,50.9182,5500.0
2013-11-08 11:00:00,55.72,55.84,55.72,55.84,6100.0,50.9,51.0096,50.9,51.0096,6100.0
2013-11-08 11:05:00,55.79,55.83,55.77,55.83,2400.0,50.9639,51.0005,50.9457,51.0005,2400.0
2013-11-08 11:10:00,55.83,55.92,55.83,55.83,5300.0,51.0005,51.0827,51.0005,51.0005,5300.0
2013-11-08 11:15:00,55.84,55.88,55.78,55.88,2800.0,51.0096,51.0461,50.9548,51.0461,2800.0
2013-11-08 11:20:00,55.92,56.0,55.8,55.8,3400.0,51.0827,51.1558,50.9731,50.9731,3400.0
2013-11-08 11:25:00,55.8,55.89,55.79,55.89,2900.0,50.9731,51.0553,50.9639,51.0553,2900.0
2013-11-08 11:30:00,55.87,55.87,55.74,55.76,2600.0,51.037,51.037,50.9182,50.9365,2600.0
2013-11-08 11:35:00,55.69,55.91,55.69,55.89,4500.0,50.8726,51.0735,50.8726,51.0553,4500.0
2013-11-08 11:40:00,55.89,55.92,55.87,55.91,3600.0,51.0553,51.0827,51.037,51.0735,3600.0
2013-11-08 11:45:00,55.91,55.97,55.82,55.94,9900.0,51.0735,51.1284,50.9913,51.1009,9900.0
2013-11-08 11:50:00,55.96,56.0,55.94,55.99,4400.0,51.1192,51.1558,51.1009,51.1466,4400.0
2013-11-08 11:55:00,56.0,56.01,55.93,55.93,13300.0,51.1558,51.1649,51.0918,51.0918,13300.0
2013-11-08 12:00:00,55.97,56.01,55.95,55.96,8900.0,51.1284,51.1649,51.1101,51.1192,8900.0
2013-11-08 12:05:00,55.98,56.01,55.94,55.94,2000.0,51.1375,51.1649,51.1009,51.1009,2000.0
2013-11-08 12:10:00,55.97,56.04,55.95,56.02,4400.0,51.1284,51.1923,51.1101,51.174,4400.0
2013-11-08 12:15:00,56.02,56.11,56.02,56.05,2100.0,51.174,51.2562,51.174,51.2014,2100.0
2013-11-08 12:20:00,56.06,56.07,56.03,56.04,2200.0,51.2106,51.2197,51.1832,51.1923,2200.0
2013-11-08 12:25:00,56.04,56.11,56.04,56.07,3700.0,51.1923,51.2562,51.1923,51.2197,3700.0
2013-11-08 12:30:00,56.08,56.1,56.02,56.06,10200.0,51.2288,51.2471,51.174,51.2106,10200.0
2013-11-08 12:35:00,56.01,56.07,56.01,56.06,1000.0,51.1649,51.2197,51.1649,51.2106,1000.0
2013-11-08 12:40:00,56.08,56.1,56.05,56.08,1900.0,51.2288,51.2471,51.2014,51.2288,1900.0
2013-11-08 12:45:00,56.09,56.14,56.05,56.06,4000.0,51.238,51.2836,51.2014,51.2106,4000.0
2013-11-08 12:50:00,56.06,56.1,56.04,56.04,2900.0,51.2106,51.2471,51.1923,51.1923,2900.0
2013-11-08 12:55:00,56.08,56.1,56.08,56.1,2100.0,51.2288,51.2471,51.2288,51.2471,2100.0
2013-11-08 13:00:00,56.12,56.14,56.07,56.07,2800.0,51.2654,51.2836,51.2197,51.2197,2800.0
2013-11-08 13:05:00,56.1,56.11,56.05,56.07,2200.0,51.2471,51.2562,51.2014,51.2197,2200.0
2013-11-08 13:10:00,56.09,56.11,56.09,56.11,1200.0,51.238,51.2562,51.238,51.2562,1200.0
2013-11-08 13:15:00,56.13,56.13,56.08,56.08,1900.0,51.2745,51.2745,51.2288,51.2288,1900.0
2013-11-08 13:20:00,56.07,56.14,56.07,56.12,1900.0,51.2197,51.2836,51.2197,51.2654,1900.0
2013-11-08 13:25:00,56.12,56.21,56.11,56.21,3100.0,51.2654,51.3476,51.2562,51.3476,3100.0
2013-11-08 13:30:00,56.17,56.18,56.14,56.16,2700.0,51.3111,51.3202,51.2836,51.3019,2700.0
2013-11-08 13:35:00,56.15,56.15,56.11,56.14,2200.0,51.2928,51.2928,51.2562,51.2836,2200.0
2013-11-08 13:40:00,56.17,56.17,56.12,56.13,11000.0,51.3111,51.3111,51.2654,51.2745,11000.0
2013-11-08 13:45:00,56.14,56.21,56.14,56.15,10700.0,51.2836,51.3476,51.2836,51.2928,10700.0
2013-11-08 13:50:00,56.15,56.2,56.14,56.19,6100.0,51.2928,51.3385,51.2836,51.3293,6100.0
2013-11-08 13:55:00,56.16,56.21,56.16,56.2,3400.0,51.3019,51.3476,51.3019,51.3385,3400.0
2013-11-08 14:00:00,56.2,56.24,56.17,56.21,5500.0,51.3385,51.375,51.3111,51.3476,5500.0
2013-11-08 14:05:00,56.19,56.25,56.18,56.25,3500.0,51.3293,51.3841,51.3202,51.3841,3500.0
2013-11-08 14:10:00,56.22,56.32,56.19,56.28,12400.0,51.3567,51.4481,51.3293,51.4115,12400.0
2013-11-08 14:15:00,56.32,56.32,56.22,56.24,4500.0,51.4481,51.4481,51.3567,51.375,4500.0
2013-11-08 14:20:00,56.24,56.26,56.2,56.21,5800.0,51.375,51.3933,51.3385,51.3476,5800.0
2013-11-08 14:25:00,56.2,56.22,56.16,56.17,3000.0,51.3385,51.3567,51.3019,51.3111,3000.0
2013-11-08 14:30:00,56.2,56.26,56.2,56.25,6000.0,51.3385,51.3933,51.3385,51.3841,6000.0
2013-11-08 14:35:00,56.24,56.27,56.21,56.21,6100.0,51.375,51.4024,51.3476,51.3476,6100.0
2013-11-08 14:40:00,56.21,56.24,56.2,56.21,2300.0,51.3476,51.375,51.3385,51.3476,2300.0
2013-11-08 14:45:00,56.2,56.3,56.2,56.25,3700.0,51.3385,51.4298,51.3385,51.3841,3700.0
2013-11-08 14:50:00,56.25,56.28,56.21,56.22,2700.0,51.3841,51.4115,51.3476,51.3567,2700.0
2013-11-08 14:55:00,56.21,56.31,56.2,56.28,6300.0,51.3476,51.4389,51.3385,51.4115,6300.0
2013-11-08 15:00:00,56.27,56.3,56.15,56.15,7300.0,51.4024,51.4298,51.2928,51.2928,7300.0
2013-11-08 15:05:00,56.17,56.18,56.09,56.15,5900.0,51.3111,51.3202,51.238,51.2928,5900.0
2013-11-08 15:10:00,56.14,56.15,56.08,56.13,5800.0,51.2836,51.2928,51.2288,51.2745,5800.0
2013-11-08 15:15:00,56.14,56.19,56.13,56.19,8500.0,51.2836,51.3293,51.2745,51.3293,8500.0
2013-11-08 15:20:00,56.17,56.3,56.17,56.28,9300.0,51.3111,51.4298,51.3111,51.4115,9300.0
2013-11-08 15:25:00,56.27,56.37,56.27,56.32,14100.0,51.4024,51.4938,51.4024,51.4481,14100.0
2013-11-08 15:30:00,56.31,56.37,56.3,56.35,10000.0,51.4389,51.4938,51.4298,51.4755,10000.0
2013-11-08 15:35:00,56.38,56.44,56.35,56.42,9000.0,51.5029,51.5577,51.4755,51.5394,9000.0
2013-11-08 15:40:00,56.42,56.49,56.41,56.48,15200.0,51.5394,51.6034,51.5303,51.5942,15200.0
2013-11-08 15:45:00,56.49,56.6,56.47,56.5,31800.0,51.6034,51.7039,51.5851,51.6125,31800.0
2013-11-08 15:50:00,56.51,56.57,56.46,56.54,27600.0,51.6216,51.6764,51.576,51.649,27600.0
2013-11-08 15:55:00,56.54,56.63,56.52,56.58,40100.0,51.649,51.7313,51.6308,51.6856,40100.0
2013-11-11 09:30:00,56.49,56.69,56.32,56.32,7400.0,51.6034,51.7861,51.4481,51.4481,7400.0
2013-11-11 09:35:00,56.3,56.45,56.3,56.45,1700.0,51.4298,51.5668,51.4298,51.5668,1700.0
2013-11-11 09:40:00,56.35,56.41,56.22,56.36,7300.0,51.4755,51.5303,51.3567,51.4846,7300.0
2013-11-11 09:45:00,56.35,56.38,56.15,56.37,5400.0,51.4755,51.5029,51.2928,51.4938,5400.0
2013-11-11 09:50:00,56.5,56.53,56.47,56.5,5500.0,51.6125,51.6399,51.5851,51.6125,5500.0
2013-11-11 09:55:00,56.46,56.48,56.38,56.41,1800.0,51.576,51.5942,51.5029,51.5303,1800.0
2013-11-11 10:00:00,56.44,56.44,56.27,56.31,2700.0,51.5577,51.5577,51.4024,51.4389,2700.0
2013-11-11 10:05:00,56.29,56.33,56.29,56.32,3300.0,51.4207,51.4572,51.4207,51.4481,3300.0
2013-11-11 10:10:00,56.35,56.44,56.32,56.35,3300.0,51.4755,51.5577,51.4481,51.4755,3300.0
2013-11-11 10:15:00,56.3,56.39,56.27,56.27,3300.0,51.4298,51.512,51.4024,51.4024,3300.0
2013-11-11 10:20:00,56.29,56.39,56.27,56.36,6600.0,51.4207,51.512,51.4024,51.4846,6600.0
2013-11-11 10:25:00,56.28,56.28,56.1,56.1,2600.0,51.4115,51.4115,51.2471,51.2471,2600.0
2013-11-11 10:30:00,56.11,56.14,56.06,56.14,4500.0,51.2562,51.2836,51.2106,51.2836,4500.0
2013-11-11 10:35:00,56.12,56.13,55.97,55.97,1800.0,51.2654,51.2745,51.1284,51.1284,1800.0
2013-11-11 10:40:00,55.98,56.12,55.96,56.09,12100.0,51.1375,51.2654,51.1192,51.238,12100.0
2013-11-11 10:45:00,56.04,56.1,56.04,56.1,3400.0,51.1923,51.2471,51.1923,51.2471,3400.0
2013-11-11 10:50:00,56.08,56.18,56.06,56.13,2100.0,51.2288,51.3202,51.2106,51.2745,2100.0
2013-11-11 10:55:00,56.15,56.27,56.13,56.23,4000.0,51.2928,51.4024,51.2745,51.3659,4000.0
2013-11-11 11:00:00,56.22,56.23,56.08,56.11,3400.0,51.3567,51.3659,51.2288,51.2562,3400.0
2013-11-11 11:05:00,56.12,56.22,56.12,56.17,2300.0,51.2654,51.3567,51.2654,51.3111,2300.0
2013-11-11 11:10:00,56.17,56.25,56.16,56.22,10600.0,51.3111,51.3841,51.3019,51.3567,10600.0
2013-11-11 11:15:00,56.24,56.24,56.2,56.24,1200.0,51.375,51.375,51.3385,51.375,1200.0
2013-11-11 11:20:00,56.22,56.22,56.17,56.21,3600.0,51.3567,51.3567,51.3111,51.3476,3600.0
2013-11-11 11:25:00,56.22,56.25,56.22,56.23,900.0,51.3567,51.3841,51.3567,51.3659,900.0
2013-11-11 11:30:00,56.23,56.24,56.17,56.2,2900.0,51.3659,51.375,51.3111,51.3385,2900.0
2013-11-11 11:35:00,56.22,56.22,56.16,56.17,2200.0,51.3567,51.3567,51.3019,51.3111,2200.0
2013-11-11 11:40:00,56.17,56.2,56.13,56.15,5600.0,51.3111,51.3385,51.2745,51.2928,5600.0
2013-11-11 11:45:00,56.16,56.19,56.12,56.17,1700.0,51.3019,51.3293,51.2654,51.3111,1700.0
2013-11-11 11:50:00,56.17,56.17,56.07,56.09,2600.0,51.3111,51.3111,51.2197,51.238,2600.0
2013-11-11 11:55:00,56.1,56.11,56.08,56.1,2700.0,51.2471,51.2562,51.2288,51.2471,2700.0
2013-11-11 12:00:00,56.05,56.05,56.0,56.0,2400.0,51.2014,51.2014,51.1558,51.1558,2400.0
2013-11-11 12:05:00,55.98,56.0,55.89,55.89,3900.0,51.1375,51.1558,51.0553,51.0553,3900.0
2013-11-11 12:10:00,55.86,55.93,55.86,55.89,1800.0,51.0279,51.0918,51.0279,51.0553,1800.0
2013-11-11 12:15:00,55.89,55.92,55.86,55.86,2300.0,51.0553,51.0827,51.0279,51.0279,2300.0
2013-11-11 12:20:00,55.86,55.88,55.85,55.88,1300.0,51.0279,51.0461,51.0187,51.0461,1300.0
2013-11-11 12:25:00,55.85,55.89,55.82,55.82,1100.0,51.0187,51.0553,50.9913,50.9913,1100.0
2013-11-11 12:30:00,55.82,55.9,55.81,55.9,2000.0,50.9913,51.0644,50.9822,51.0644,2000.0
2013-11-11 12:35:00,55.91,55.95,55.87,55.95,1700.0,51.0735,51.1101,51.037,51.1101,1700.0
2013-11-11 12:40:00,55.93,55.97,55.91,55.95,5000.0,51.0918,51.1284,51.0735,51.1101,5000.0
2013-11-11 12:45:00,55.96,56.1,55.96,56.05,6200.0,51.1192,51.2471,51.1192,51.2014,6200.0
2013-11-11 12:50:00,56.11,56.15,56.08,56.15,2700.0,51.2562,51.2928,51.2288,51.2928,2700.0
2013-11-11 12:55:00,56.16,56.25,56.14,56.23,8800.0,51.3019,51.3841,51.2836,51.3659,8800.0
2013-11-11 13:00:00,56.21,56.3,56.21,56.3,4000.0,51.3476,51.4298,51.3476,51.4298,4000.0
2013-11-11 13:05:00,56.3,56.3,56.27,56.3,3300.0,51.4298,51.4298,51.4024,51.4298,3300.0
2013-11-11 13:10:00,56.3,56.3,56.21,56.3,7100.0,51.4298,51.4298,51.3476,51.4298,7100.0
2013-11-11 13:15:00,56.3,56.42,56.27,56.42,8500.0,51.4298,51.5394,51.4024,51.5394,8500.0
2013-11-11 13:20:00,56.39,56.39,56.34,56.35,2100.0,51.512,51.512,51.4663,51.4755,2100.0
2013-11-11 13:25:00,56.36,56.47,56.36,56.47,10500.0,51.4846,51.5851,51.4846,51.5851,10500.0
2013-11-11 13:30:00,56.46,56.51,56.46,56.48,8300.0,51.576,51.6216,51.576,51.5942,8300.0
2013-11-11 13:35:00,56.47,56.48,56.43,56.43,2700.0,51.5851,51.5942,51.5486,51.5486,2700.0
2013-11-11 13:40:00,56.42,56.44,56.38,56.39,4300.0,51.5394,51.5577,51.5029,51.512,4300.0
2013-11-11 13:45:00,56.39,56.39,56.33,56.33,4400.0,51.512,51.512,51.4572,51.4572,4400.0
2013-11-11 13:50:00,56.33,56.34,56.3,56.33,2000.0,51.4572,51.4663,51.4298,51.4572,2000.0
2013-11-11 13:55:00,56.31,56.34,56.31,56.33,2000.0,51.4389,51.4663,51.4389,51.4572,2000.0
2013-11-11 14:00:00,56.32,56.35,56.31,56.32,2300.0,51.4481,51.4755,51.4389,51.4481,2300.0
2013-11-11 14:05:00,56.32,56.35,56.32,56.33,2500.0,51.4481,51.4755,51.4481,51.4572,2500.0
2013-11-11 14:10:00,56.33,56.35,56.33,56.35,1700.0,51.4572,51.4755,51.4572,51.4755,1700.0
2013-11-11 14:15:00,56.33,56.33,56.31,56.32,2400.0,51.4572,51.4572,51.4389,51.4481,2400.0
2013-11-11 14:20:00,56.31,56.33,56.31,56.31,2000.0,51.4389,51.4572,51.4389,51.4389,2000.0
2013-11-11 14:25:00,56.31,56.32,56.31,56.32,1200.0,51.4389,51.4481,51.4389,51.4481,1200.0
2013-11-11 14:30:00,56.32,56.32,56.3,56.31,4200.0,51.4481,51.4481,51.4298,51.4389,4200.0
2013-11-11 14:35:00,56.31,56.33,56.3,56.31,4400.0,51.4389,51.4572,51.4298,51.4389,4400.0
2013-11-11 14:40:00,56.32,56.33,56.31,56.33,1700.0,51.4481,51.4572,51.4389,51.4572,1700.0
2013-11-11 14:45:00,56.33,56.34,56.32,56.32,2100.0,51.4572,51.4663,51.4481,51.4481,2100.0
2013-11-11 14:50:00,56.32,56.41,56.31,56.39,4500.0,51.4481,51.5303,51.4389,51.512,4500.0
2013-11-11 14:55:00,56.37,56.42,56.37,56.41,1600.0,51.4938,51.5394,51.4938,51.5303,1600.0
2013-11-11 15:00:00,56.39,56.4,56.36,56.36,2400.0,51.512,51.5212,51.4846,51.4846,2400.0
2013-11-11 15:05:00,56.37,56.37,56.32,56.32,2700.0,51.4938,51.4938,51.4481,51.4481,2700.0
2013-11-11 15:10:00,56.32,56.35,56.32,56.34,4000.0,51.4481,51.4755,51.4481,51.4663,4000.0
2013-11-11 15:15:00,56.34,56.34,56.31,56.31,700.0,51.4663,51.4663,51.4389,51.4389,700.0
2013-11-11 15:20:00,56.31,56.31,56.23,56.24,4800.0,51.4389,51.4389,51.3659,51.375,4800.0
2013-11-11 15:25:00,56.24,56.24,56.2,56.23,4300.0,51.375,51.375,51.3385,51.3659,4300.0
2013-11-11 15:30:00,56.23,56.3,56.23,56.25,6900.0,51.3659,51.4298,51.3659,51.3841,6900.0
2013-11-11 15:35:00,56.24,56.3,56.24,56.26,7600.0,51.375,51.4298,51.375,51.3933,7600.0
2013-11-11 15:40:00,56.25,56.26,56.23,56.26,3900.0,51.3841,51.3933,51.3659,51.3933,3900.0
2013-11-11 15:45:00,56.27,56.28,56.2,56.2,13100.0,51.4024,51.4115,51.3385,51.3385,13100.0
2013-11-11 15:50:00,56.21,56.26,56.21,56.25,13200.0,51.3476,51.3933,51.3476,51.3841,13200.0
2013-11-11 15:55:00,56.27,56.28,56.21,56.26,16500.0,51.4024,51.4115,51.3476,51.3933,16500.0
2013-11-12 09:30:00,56.1,56.1,55.85,55.91,4300.0,51.2471,51.2471,51.0187,51.0735,4300.0
2013-11-12 09:35:00,56.05,56.1,55.99,56.1,1000.0,51.2014,51.2471,51.1466,51.2471,1000.0
2013-11-12 09:40:00,56.09,56.09,55.93,55.93,1900.0,51.238,51.238,51.0918,51.0918,1900.0
2013-11-12 09:45:00,55.95,56.28,55.95,56.19,4600.0,51.1101,51.4115,51.1101,51.3293,4600.0
2013-11-12 09:50:00,56.16,56.16,55.87,55.96,4200.0,51.3019,51.3019,51.037,51.1192,4200.0
2013-11-12 09:55:00,55.98,56.16,55.95,56.01,13800.0,51.1375,51.3019,51.1101,51.1649,13800.0
2013-11-12 10:00:00,56.02,56.06,55.86,55.96,2400.0,51.174,51.2106,51.0279,51.1192,2400.0
2013-11-12 10:05:00,55.95,56.01,55.87,56.01,2100.0,51.1101,51.1649,51.037,51.1649,2100.0
2013-11-12 10:10:00,56.0,56.11,55.94,55.99,2600.0,51.1558,51.2562,51.1009,51.1466,2600.0
2013-11-12 10:15:00,55.97,56.11,55.95,56.02,7200.0,51.1284,51.2562,51.1101,51.174,7200.0
2013-11-12 10:20:00,56.01,56.02,55.9,55.96,29300.0,51.1649,51.174,51.0644,51.1192,29300.0
2013-11-12 10:25:00,56.0,56.0,55.93,55.96,3900.0,51.1558,51.1558,51.0918,51.1192,3900.0
2013-11-12 10:30:00,56.03,56.06,55.92,55.96,22400.0,51.1832,51.2106,51.0827,51.1192,22400.0
2013-11-12 10:35:00,55.98,56.02,55.95,55.96,5900.0,51.1375,51.174,51.1101,51.1192,5900.0
2013-11-12 10:40:00,55.93,55.93,55.9,55.9,800.0,51.0918,51.0918,51.0644,51.0644,800.0
2013-11-12 10:45:00,55.94,55.94,55.86,55.9,5500.0,51.1009,51.1009,51.0279,51.0644,5500.0
2013-11-12 10:50:00,55.87,55.93,55.87,55.92,1900.0,51.037,51.0918,51.037,51.0827,1900.0
2013-11-12 10:55:00,55.91,55.92,55.85,55.86,38800.0,51.0735,51.0827,51.0187,51.0279,38800.0
2013-11-12 11:00:00,55.86,55.92,55.83,55.84,3300.0,51.0279,51.0827,51.0005,51.0096,3300.0
2013-11-12 11:05:00,55.83,55.88,55.78,55.82,10200.0,51.0005,51.0461,50.9548,50.9913,10200.0
2013-11-12 11:10:00,55.87,55.98,55.87,55.92,2700.0,51.037,51.1375,51.037,51.0827,2700.0
2013-11-12 11:15:00,55.92,56.0,55.92,55.96,3500.0,51.0827,51.1558,51.0827,51.1192,3500.0
2013-11-12 11:20:00,55.93,55.96,55.85,55.85,4500.0,51.0918,51.1192,51.0187,51.0187,4500.0
2013-11-12 11:25:00,55.86,55.91,55.86,55.91,4200.0,51.0279,51.0735,51.0279,51.0735,4200.0
2013-11-12 11:30:00,55.93,55.97,55.91,55.91,1100.0,51.0918,51.1284,51.0735,51.0735,1100.0
2013-11-12 11:35:00,55.91,55.94,55.8,55.8,6600.0,51.0735,51.1009,50.9731,50.9731,6600.0
2013-11-12 11:40:00,55.74,55.8,55.72,55.76,3300.0,50.9182,50.9731,50.9,50.9365,3300.0
2013-11-12 11:45:00,55.72,55.77,55.57,55.62,5000.0,50.9,50.9457,50.763,50.8086,5000.0
2013-11-12 11:50:00,55.65,55.65,55.63,55.63,300.0,50.836,50.836,50.8178,50.8178,300.0
2013-11-12 11:55:00,55.65,55.73,55.63,55.73,4900.0,50.836,50.9091,50.8178,50.9091,4900.0
2013-11-12 12:00:00,55.77,55.77,55.66,55.66,1600.0,50.9457,50.9457,50.8452,50.8452,1600.0
2013-11-12 12:05:00,55.7,55.7,55.5,55.52,1200.0,50.8817,50.8817,50.699,50.7173,1200.0
2013-11-12 12:10:00,55.44,55.56,55.44,55.55,4800.0,50.6442,50.7538,50.6442,50.7447,4800.0
2013-11-12 12:15:00,55.55,55.65,55.55,55.65,4300.0,50.7447,50.836,50.7447,50.836,4300.0
2013-11-12 12:20:00,55.61,55.62,55.57,55.6,7700.0,50.7995,50.8086,50.763,50.7904,7700.0
2013-11-12 12:25:00,55.63,55.65,55.58,55.65,14000.0,50.8178,50.836,50.7721,50.836,14000.0
2013-11-12 12:30:00,55.63,55.77,55.63,55.75,11000.0,50.8178,50.9457,50.8178,50.9274,11000.0
2013-11-12 12:35:00,55.73,55.76,55.71,55.73,2600.0,50.9091,50.9365,50.8908,50.9091,2600.0
2013-11-12 12:40:00,55.7,55.71,55.66,55.71,1000.0,50.8817,50.8908,50.8452,50.8908,1000.0
2013-11-12 12:45:00,55.72,55.72,55.65,55.65,3700.0,50.9,50.9,50.836,50.836,3700.0
2013-11-12 12:50:00,55.69,55.69,55.65,55.65,1000.0,50.8726,50.8726,50.836,50.836,1000.0
2013-11-12 12:55:00,55.63,55.67,55.63,55.67,6400.0,50.8178,50.8543,50.8178,50.8543,6400.0
2013-11-12 13:00:00,55.69,55.79,55.67,55.71,30000.0,50.8726,50.9639,50.8543,50.8908,30000.0
2013-11-12 13:05:00,55.73,55.78,55.73,55.78,3400.0,50.9091,50.9548,50.9091,50.9548,3400.0
2013-11-12 13:10:00,55.74,55.78,55.73,55.78,1800.0,50.9182,50.9548,50.9091,50.9548,1800.0
2013-11-12 13:15:00,55.78,55.8,55.77,55.77,2200.0,50.9548,50.9731,50.9457,50.9457,2200.0
2013-11-12 13:20:00,55.77,55.78,55.72,55.72,3800.0,50.9457,50.9548,50.9,50.9,3800.0
2013-11-12 13:25:00,55.72,55.73,55.65,55.65,3000.0,50.9,50.9091,50.836,50.836,3000.0
2013-11-12 13:30:00,55.65,55.68,55.6,55.61,4200.0,50.836,50.8634,50.7904,50.7995,4200.0
2013-11-12 13:35:00,55.61,55.62,55.49,55.54,4100.0,50.7995,50.8086,50.6899,50.7355,4100.0
2013-11-12 13:40:00,55.52,55.57,55.5,55.54,11300.0,50.7173,50.763,50.699,50.7355,11300.0
2013-11-12 13:45:00,55.52,55.54,55.5,55.54,4000.0,50.7173,50.7355,50.699,50.7355,4000.0
2013-11-12 13:50:00,55.51,55.55,55.51,55.53,3900.0,50.7081,50.7447,50.7081,50.7264,3900.0
2013-11-12 13:55:00,55.54,55.61,55.53,55.53,3300.0,50.7355,50.7995,50.7264,50.7264,3300.0
2013-11-12 14:00:00,55.54,55.57,55.54,55.57,2100.0,50.7355,50.763,50.7355,50.763,2100.0
2013-11-12 14:05:00,55.55,55.57,55.53,55.55,3000.0,50.7447,50.763,50.7264,50.7447,3000.0
2013-11-12 14:10:00,55.57,55.61,55.57,55.61,3200.0,50.763,50.7995,50.763,50.7995,3200.0
2013-11-12 14:15:00,55.58,55.61,55.56,55.61,5200.0,50.7721,50.7995,50.7538,50.7995,5200.0
2013-11-12 14:20:00,55.61,55.61,55.57,55.6,1900.0,50.7995,50.7995,50.763,50.7904,1900.0
2013-11-12 14:25:00,55.6,55.61,55.51,55.56,9300.0,50.7904,50.7995,50.7081,50.7538,9300.0
2013-11-12 14:30:00,55.56,55.61,55.55,55.58,4900.0,50.7538,50.7995,50.7447,50.7721,4900.0
2013-11-12 14:35:00,55.55,55.61,55.53,55.57,6100.0,50.7447,50.7995,50.7264,50.763,6100.0
2013-11-12 14:40:00,55.55,55.61,55.55,55.61,3100.0,50.7447,50.7995,50.7447,50.7995,3100.0
2013-11-12 14:45:00,55.61,55.63,55.58,55.6,6200.0,50.7995,50.8178,50.7721,50.7904,6200.0
2013-11-12 14:50:00,55.61,55.66,55.6,55.65,13800.0,50.7995,50.8452,50.7904,50.836,13800.0
2013-11-12 14:55:00,55.65,55.82,55.64,55.82,10500.0,50.836,50.9913,50.8269,50.9913,10500.0
2013-11-12 15:00:00,55.83,55.86,55.83,55.83,3500.0,51.0005,51.0279,51.0005,51.0005,3500.0
2013-11-12 15:05:00,55.83,55.88,55.82,55.86,5000.0,51.0005,51.0461,50.9913,51.0279,5000.0
2013-11-12 15:10:00,55.87,55.93,55.87,55.93,7400.0,51.037,51.0918,51.037,51.0918,7400.0
2013-11-12 15:15:00,55.94,56.01,55.94,56.0,25500.0,51.1009,51.1649,51.1009,51.1558,25500.0
2013-11-12 15:20:00,56.0,56.03,55.9,55.93,27600.0,51.1558,51.1832,51.0644,51.0918,27600.0
2013-11-12 15:25:00,55.92,55.93,55.88,55.88,5500.0,51.0827,51.0918,51.0461,51.0461,5500.0
2013-11-12 15:30:00,55.9,55.95,55.87,55.93,8800.0,51.0644,51.1101,51.037,51.0918,8800.0
2013-11-12 15:35:00,55.92,55.94,55.78,55.78,10900.0,51.0827,51.1009,50.9548,50.9548,10900.0
2013-11-12 15:40:00,55.77,55.83,55.77,55.77,4100.0,50.9457,51.0005,50.9457,50.9457,4100.0
2013-11-12 15:45:00,55.77,55.77,55.69,55.69,10700.0,50.9457,50.9457,50.8726,50.8726,10700.0
2013-11-12 15:50:00,55.69,55.72,55.68,55.69,14300.0,50.8726,50.9,50.8634,50.8726,14300.0
2013-11-12 15:55:00,55.7,55.86,55.7,55.84,24100.0,50.8817,51.0279,50.8817,51.0096,24100.0
2013-11-13 09:30:00,55.31,55.56,55.23,55.56,8700.0,50.5254,50.7538,50.4524,50.7538,8700.0
2013-11-13 09:35:00,55.52,55.76,55.52,55.66,8900.0,50.7173,50.9365,50.7173,50.8452,8900.0
2013-11-13 09:40:00,55.67,55.84,55.59,55.59,2700.0,50.8543,51.0096,50.7812,50.7812,2700.0
2013-11-13 09:45:00,55.68,55.69,55.55,55.63,14300.0,50.8634,50.8726,50.7447,50.8178,14300.0
2013-11-13 09:50:00,55.67,55.73,55.48,55.66,12000.0,50.8543,50.9091,50.6807,50.8452,12000.0
2013-11-13 09:55:00,55.65,55.69,55.61,55.69,4700.0,50.836,50.8726,50.7995,50.8726,4700.0
2013-11-13 10:00:00,55.69,55.69,55.6,55.6,2200.0,50.8726,50.8726,50.7904,50.7904,2200.0
2013-11-13 10:05:00,55.61,55.63,55.46,55.52,5300.0,50.7995,50.8178,50.6625,50.7173,5300.0
2013-11-13 10:10:00,55.53,55.63,55.49,55.63,2700.0,50.7264,50.8178,50.6899,50.8178,2700.0
2013-11-13 10:15:00,55.67,55.71,55.63,55.66,2100.0,50.8543,50.8908,50.8178,50.8452,2100.0
2013-11-13 10:20:00,55.68,55.69,55.61,55.64,1300.0,50.8634,50.8726,50.7995,50.8269,1300.0
2013-11-13 10:25:00,55.61,55.69,55.6,55.69,1300.0,50.7995,50.8726,50.7904,50.8726,1300.0
2013-11-13 10:30:00,55.67,55.7,55.61,55.7,6400.0,50.8543,50.8817,50.7995,50.8817,6400.0
2013-11-13 10:35:00,55.7,55.77,55.6,55.75,8200.0,50.8817,50.9457,50.7904,50.9274,8200.0
2013-11-13 10:40:00,55.73,55.85,55.7,55.85,3700.0,50.9091,51.0187,50.8817,51.0187,3700.0
2013-11-13 10:45:00,55.88,55.91,55.82,55.88,16200.0,51.0461,51.0735,50.9913,51.0461,16200.0
2013-11-13 10:50:00,55.9,55.98,55.89,55.97,5000.0,51.0644,51.1375,51.0553,51.1284,5000.0
2013-11-13 10:55:00,55.96,56.0,55.95,55.95,900.0,51.1192,51.1558,51.1101,51.1101,900.0
2013-11-13 11:00:00,55.95,55.95,55.91,55.95,1900.0,51.1101,51.1101,51.0735,51.1101,1900.0
2013-11-13 11:05:00,55.9,55.98,55.89,55.95,39500.0,51.0644,51.1375,51.0553,51.1101,39500.0
2013-11-13 11:10:00,55.95,55.95,55.89,55.92,15100.0,51.1101,51.1101,51.0553,51.0827,15100.0
2013-11-13 11:15:00,55.93,55.97,55.9,55.97,3400.0,51.0918,51.1284,51.0644,51.1284,3400.0
2013-11-13 11:20:00,55.99,56.05,55.95,55.95,3400.0,51.1466,51.2014,51.1101,51.1101,3400.0
2013-11-13 11:25:00,55.94,55.99,55.85,55.93,29500.0,51.1009,51.1466,51.0187,51.0918,29500.0
2013-11-13 11:30:00,55.88,55.9,55.86,55.86,7600.0,51.0461,51.0644,51.0279,51.0279,7600.0
2013-11-13 11:35:00,55.84,55.84,55.75,55.75,1400.0,51.0096,51.0096,50.9274,50.9274,1400.0
2013-11-13 11:40:00,55.71,55.74,55.7,55.7,1100.0,50.8908,50.9182,50.8817,50.8817,1100.0
2013-11-13 11:45:00,55.72,55.75,55.7,55.7,1000.0,50.9,50.9274,50.8817,50.8817,1000.0
2013-11-13 11:50:00,55.7,55.72,55.69,55.72,3400.0,50.8817,50.9,50.8726,50.9,3400.0
2013-11-13 11:55:00,55.72,55.9,55.71,55.9,7600.0,50.9,51.0644,50.8908,51.0644,7600.0
2013-11-13 12:00:00,55.91,55.98,55.91,55.98,1800.0,51.0735,51.1375,51.0735,51.1375,1800.0
2013-11-13 12:05:00,55.98,56.08,55.96,56.06,12800.0,51.1375,51.2288,51.1192,51.2106,12800.0
2013-11-13 12:10:00,56.03,56.09,56.0,56.0,8300.0,51.1832,51.238,51.1558,51.1558,8300.0
2013-11-13 12:15:00,56.01,56.22,56.01,56.18,14900.0,51.1649,51.3567,51.1649,51.3202,14900.0
2013-11-13 12:20:00,56.19,56.25,56.18,56.19,11500.0,51.3293,51.3841,51.3202,51.3293,11500.0
2013-11-13 12:25:00,56.21,56.25,56.2,56.25,8500.0,51.3476,51.3841,51.3385,51.3841,8500.0
2013-11-13 12:30:00,56.25,56.3,56.24,56.3,7100.0,51.3841,51.4298,51.375,51.4298,7100.0
2013-11-13 12:35:00,56.31,56.31,56.25,56.25,7000.0,51.4389,51.4389,51.3841,51.3841,7000.0
2013-11-13 12:40:00,56.24,56.3,56.2,56.25,18500.0,51.375,51.4298,51.3385,51.3841,18500.0
2013-11-13 12:45:00,56.25,56.27,56.24,56.27,4900.0,51.3841,51.4024,51.375,51.4024,4900.0
2013-11-13 12:50:00,56.25,56.33,56.25,56.3,8800.0,51.3841,51.4572,51.3841,51.4298,8800.0
2013-11-13 12:55:00,56.33,56.33,56.25,56.27,4500.0,51.4572,51.4572,51.3841,51.4024,4500.0
2013-11-13 13:00:00,56.29,56.3,56.24,56.24,2400.0,51.4207,51.4298,51.375,51.375,2400.0
2013-11-13 13:05:00,56.24,56.24,56.17,56.19,4100.0,51.375,51.375,51.3111,51.3293,4100.0
2013-11-13 13:10:00,56.17,56.21,56.14,56.18,2200.0,51.3111,51.3476,51.2836,51.3202,2200.0
2013-11-13 13:15:00,56.17,56.17,56.13,56.15,1000.0,51.3111,51.3111,51.2745,51.2928,1000.0
2013-11-13 13:20:00,56.15,56.21,56.14,56.17,2700.0,51.2928,51.3476,51.2836,51.3111,2700.0
2013-11-13 13:25:00,56.17,56.23,56.17,56.21,4400.0,51.3111,51.3659,51.3111,51.3476,4400.0
2013-11-13 13:30:00,56.2,56.2,56.15,56.2,9700.0,51.3385,51.3385,51.2928,51.3385,9700.0
2013-11-13 13:35:00,56.2,56.25,56.18,56.18,1500.0,51.3385,51.3841,51.3202,51.3202,1500.0
2013-11-13 13:40:00,56.18,56.19,56.16,56.19,2900.0,51.3202,51.3293,51.3019,51.3293,2900.0
2013-11-13 13:45:00,56.17,56.19,56.13,56.15,8700.0,51.3111,51.3293,51.2745,51.2928,8700.0
2013-11-13 13:50:00,56.18,56.19,56.15,56.15,1400.0,51.3202,51.3293,51.2928,51.2928,1400.0
2013-11-13 13:55:00,56.18,56.18,56.13,56.13,900.0,51.3202,51.3202,51.2745,51.2745,900.0
2013-11-13 14:00:00,56.12,56.16,56.12,56.14,1800.0,51.2654,51.3019,51.2654,51.2836,1800.0
2013-11-13 14:05:00,56.14,56.2,56.11,56.11,5200.0,51.2836,51.3385,51.2562,51.2562,5200.0
2013-11-13 14:10:00,56.13,56.13,56.09,56.09,2900.0,51.2745,51.2745,51.238,51.238,2900.0
2013-11-13 14:15:00,56.09,56.11,56.07,56.1,6400.0,51.238,51.2562,51.2197,51.2471,6400.0
2013-11-13 14:20:00,56.09,56.12,56.09,56.09,7700.0,51.238,51.2654,51.238,51.238,7700.0
2013-11-13 14:25:00,56.1,56.11,56.09,56.1,2500.0,51.2471,51.2562,51.238,51.2471,2500.0
2013-11-13 14:30:00,56.1,56.13,56.09,56.11,8200.0,51.2471,51.2745,51.238,51.2562,8200.0
2013-11-13 14:35:00,56.1,56.12,56.05,56.05,2500.0,51.2471,51.2654,51.2014,51.2014,2500.0
2013-11-13 14:40:00,56.07,56.07,55.98,55.98,2900.0,51.2197,51.2197,51.1375,51.1375,2900.0
2013-11-13 14:45:00,55.97,55.99,55.96,55.97,1700.0,51.1284,51.1466,51.1192,51.1284,1700.0
2013-11-13 14:50:00,55.96,55.97,55.89,55.97,9700.0,51.1192,51.1284,51.0553,51.1284,9700.0
2013-11-13 14:55:00,55.94,55.95,55.92,55.92,1600.0,51.1009,51.1101,51.0827,51.0827,1600.0
2013-11-13 15:00:00,55.91,55.93,55.9,55.9,2600.0,51.0735,51.0918,51.0644,51.0644,2600.0
2013-11-13 15:05:00,55.91,55.91,55.85,55.85,5400.0,51.0735,51.0735,51.0187,51.0187,5400.0
2013-11-13 15:10:00,55.86,55.88,55.84,55.84,4300.0,51.0279,51.0461,51.0096,51.0096,4300.0
2013-11-13 15:15:00,55.84,55.87,55.81,55.85,3700.0,51.0096,51.037,50.9822,51.0187,3700.0
2013-11-13 15:20:00,55.86,55.89,55.85,55.88,6200.0,51.0279,51.0553,51.0187,51.0461,6200.0
2013-11-13 15:25:00,55.88,55.92,55.86,55.91,7100.0,51.0461,51.0827,51.0279,51.0735,7100.0
2013-11-13 15:30:00,55.91,55.98,55.89,55.98,8500.0,51.0735,51.1375,51.0553,51.1375,8500.0
2013-11-13 15:35:00,56.01,56.07,55.98,56.06,9600.0,51.1649,51.2197,51.1375,51.2106,9600.0
2013-11-13 15:40:00,56.06,56.11,56.06,56.07,12600.0,51.2106,51.2562,51.2106,51.2197,12600.0
2013-11-13 15:45:00,56.09,56.09,56.0,56.01,30700.0,51.238,51.238,51.1558,51.1649,30700.0
2013-11-13 15:50:00,56.03,56.06,56.01,56.04,18700.0,51.1832,51.2106,51.1649,51.1923,18700.0
2013-11-13 15:55:00,56.05,56.09,56.01,56.05,44200.0,51.2014,51.238,51.1649,51.2014,44200.0
2013-11-14 09:30:00,56.26,56.43,56.14,56.25,8000.0,51.3933,51.5486,51.2836,51.3841,8000.0
2013-11-14 09:35:00,56.18,56.25,56.15,56.18,1500.0,51.3202,51.3841,51.2928,51.3202,1500.0
2013-11-14 09:40:00,56.17,56.23,56.09,56.09,1200.0,51.3111,51.3659,51.238,51.238,1200.0
2013-11-14 09:45:00,56.02,56.02,55.86,55.86,2500.0,51.174,51.174,51.0279,51.0279,2500.0
2013-11-14 09:50:00,55.9,55.9,55.65,55.7,3200.0,51.0644,51.0644,50.836,50.8817,3200.0
2013-11-14 09:55:00,55.75,55.79,55.61,55.7,6200.0,50.9274,50.9639,50.7995,50.8817,6200.0
2013-11-14 10:00:00,55.64,55.66,55.46,55.57,3600.0,50.8269,50.8452,50.6625,50.763,3600.0
2013-11-14 10:05:00,55.58,55.58,55.45,55.5,800.0,50.7721,50.7721,50.6533,50.699,800.0
2013-11-14 10:10:00,55.55,55.63,55.5,55.62,2900.0,50.7447,50.8178,50.699,50.8086,2900.0
2013-11-14 10:15:00,55.65,55.7,55.57,55.61,14300.0,50.836,50.8817,50.763,50.7995,14300.0
2013-11-14 10:20:00,55.66,55.66,55.51,55.51,2200.0,50.8452,50.8452,50.7081,50.7081,2200.0
2013-11-14 10:25:00,55.59,55.62,55.47,55.5,5200.0,50.7812,50.8086,50.6716,50.699,5200.0
2013-11-14 10:30:00,55.53,55.74,55.52,55.72,5500.0,50.7264,50.9182,50.7173,50.9,5500.0
2013-11-14 10:35:00,55.7,55.85,55.66,55.84,3000.0,50.8817,51.0187,50.8452,51.0096,3000.0
2013-11-14 10:40:00,55.78,55.86,55.77,55.86,3000.0,50.9548,51.0279,50.9457,51.0279,3000.0
2013-11-14 10:45:00,55.86,55.93,55.77,55.78,2200.0,51.0279,51.0918,50.9457,50.9548,2200.0
2013-11-14 10:50:00,55.85,55.85,55.72,55.72,2900.0,51.0187,51.0187,50.9,50.9,2900.0
2013-11-14 10:55:00,55.76,55.85,55.76,55.84,2400.0,50.9365,51.0187,50.9365,51.0096,2400.0
2013-11-14 11:00:00,55.88,55.88,55.72,55.75,12500.0,51.0461,51.0461,50.9,50.9274,12500.0
2013-11-14 11:05:00,55.74,55.8,55.72,55.76,6200.0,50.9182,50.9731,50.9,50.9365,6200.0
2013-11-14 11:10:00,55.76,55.87,55.75,55.87,3700.0,50.9365,51.037,50.9274,51.037,3700.0
2013-11-14 11:15:00,55.87,55.98,55.83,55.92,19200.0,51.037,51.1375,51.0005,51.0827,19200.0
2013-11-14 11:20:00,55.98,56.06,55.93,56.0,16500.0,51.1375,51.2106,51.0918,51.1558,16500.0
2013-11-14 11:25:00,55.95,56.0,55.92,55.92,2600.0,51.1101,51.1558,51.0827,51.0827,2600.0
2013-11-14 11:30:00,55.95,55.96,55.83,55.87,4500.0,51.1101,51.1192,51.0005,51.037,4500.0
2013-11-14 11:35:00,55.85,55.91,55.79,55.91,7600.0,51.0187,51.0735,50.9639,51.0735,7600.0
2013-11-14 11:40:00,55.91,55.95,55.91,55.92,3300.0,51.0735,51.1101,51.0735,51.0827,3300.0
2013-11-14 11:45:00,55.92,55.95,55.91,55.95,1400.0,51.0827,51.1101,51.0735,51.1101,1400.0
2013-11-14 11:50:00,55.95,55.96,55.91,55.92,3000.0,51.1101,51.1192,51.0735,51.0827,3000.0
2013-11-14 11:55:00,55.91,55.94,55.85,55.91,4900.0,51.0735,51.1009,51.0187,51.0735,4900.0
2013-11-14 12:00:00,55.93,55.98,55.87,55.9,5100.0,51.0918,51.1375,51.037,51.0644,5100.0
2013-11-14 12:05:00,55.94,55.96,55.9,55.91,2800.0,51.1009,51.1192,51.0644,51.0735,2800.0
2013-11-14 12:10:00,55.91,55.95,55.88,55.89,2600.0,51.0735,51.1101,51.0461,51.0553,2600.0
2013-11-14 12:15:00,55.93,55.93,55.87,55.88,4700.0,51.0918,51.0918,51.037,51.0461,4700.0
2013-11-14 12:20:00,55.92,55.94,55.84,55.9,2600.0,51.0827,51.1009,51.0096,51.0644,2600.0
2013-11-14 12:25:00,55.91,55.91,55.85,55.87,700.0,51.0735,51.0735,51.0187,51.037,700.0
2013-11-14 12:30:00,55.87,55.93,55.8,55.91,17400.0,51.037,51.0918,50.9731,51.0735,17400.0
2013-11-14 12:35:00,55.95,55.96,55.88,55.88,8300.0,51.1101,51.1192,51.0461,51.0461,8300.0
2013-11-14 12:40:00,55.91,55.95,55.88,55.92,1400.0,51.0735,51.1101,51.0461,51.0827,1400.0
2013-11-14 12:45:00,55.98,56.0,55.94,55.95,2200.0,51.1375,51.1558,51.1009,51.1101,2200.0
2013-11-14 12:50:00,55.92,55.94,55.87,55.87,3700.0,51.0827,51.1009,51.037,51.037,3700.0
2013-11-14 12:55:00,55.86,55.87,55.79,55.79,2200.0,51.0279,51.037,50.9639,50.9639,2200.0
2013-11-14 13:00:00,55.84,55.88,55.77,55.79,12000.0,51.0096,51.0461,50.9457,50.9639,12000.0
2013-11-14 13:05:00,55.79,55.81,55.76,55.76,1900.0,50.9639,50.9822,50.9365,50.9365,1900.0
2013-11-14 13:10:00,55.75,55.81,55.74,55.8,1500.0,50.9274,50.9822,50.9182,50.9731,1500.0
2013-11-14 13:15:00,55.83,55.87,55.8,55.82,1700.0,51.0005,51.037,50.9731,50.9913,1700.0
2013-11-14 13:20:00,55.81,55.85,55.8,55.84,2800.0,50.9822,51.0187,50.9731,51.0096,2800.0
2013-11-14 13:25:00,55.85,55.85,55.8,55.85,1200.0,51.0187,51.0187,50.9731,51.0187,1200.0
2013-11-14 13:30:00,55.92,56.01,55.92,56.0,1600.0,51.0827,51.1649,51.0827,51.1558,1600.0
2013-11-14 13:35:00,56.0,56.03,55.97,56.0,8700.0,51.1558,51.1832,51.1284,51.1558,8700.0
2013-11-14 13:40:00,56.0,56.01,55.97,55.97,8700.0,51.1558,51.1649,51.1284,51.1284,8700.0
2013-11-14 13:45:00,55.97,56.01,55.96,55.96,3000.0,51.1284,51.1649,51.1192,51.1192,3000.0
2013-11-14 13:50:00,55.91,55.93,55.8,55.82,5700.0,51.0735,51.0918,50.9731,50.9913,5700.0
2013-11-14 13:55:00,55.82,55.83,55.75,55.82,4900.0,50.9913,51.0005,50.9274,50.9913,4900.0
2013-11-14 14:00:00,55.82,55.86,55.75,55.8,2900.0,50.9913,51.0279,50.9274,50.9731,2900.0
2013-11-14 14:05:00,55.82,55.86,55.76,55.78,2100.0,50.9913,51.0279,50.9365,50.9548,2100.0
2013-11-14 14:10:00,55.78,55.79,55.75,55.75,3900.0,50.9548,50.9639,50.9274,50.9274,3900.0
2013-11-14 14:15:00,55.78,55.86,55.75,55.84,4600.0,50.9548,51.0279,50.9274,51.0096,4600.0
2013-11-14 14:20:00,55.84,55.89,55.82,55.88,3600.0,51.0096,51.0553,50.9913,51.0461,3600.0
2013-11-14 14:25:00,55.88,55.94,55.88,55.91,4800.0,51.0461,51.1009,51.0461,51.0735,4800.0
2013-11-14 14:30:00,55.93,55.99,55.86,55.91,7700.0,51.0918,51.1466,51.0279,51.0735,7700.0
2013-11-14 14:35:00,55.87,55.9,55.86,55.9,4800.0,51.037,51.0644,51.0279,51.0644,4800.0
2013-11-14 14:40:00,55.9,55.97,55.9,55.96,2800.0,51.0644,51.1284,51.0644,51.1192,2800.0
2013-11-14 14:45:00,55.96,56.01,55.96,55.98,6700.0,51.1192,51.1649,51.1192,51.1375,6700.0
2013-11-14 14:50:00,55.99,56.0,55.9,55.91,10000.0,51.1466,51.1558,51.0644,51.0735,10000.0
2013-11-14 14:55:00,55.93,55.97,55.93,55.97,3400.0,51.0918,51.1284,51.0918,51.1284,3400.0
2013-11-14 15:00:00,55.97,55.97,55.84,55.88,5500.0,51.1284,51.1284,51.0096,51.0461,5500.0
2013-11-14 15:05:00,55.9,55.92,55.88,55.92,1600.0,51.0644,51.0827,51.0461,51.0827,1600.0
2013-11-14 15:10:00,55.93,55.94,55.89,55.91,5000.0,51.0918,51.1009,51.0553,51.0735,5000.0
2013-11-14 15:15:00,55.89,55.94,55.89,55.94,2600.0,51.0553,51.1009,51.0553,51.1009,2600.0
2013-11-14 15:20:00,55.92,55.96,55.89,55.96,8600.0,51.0827,51.1192,51.0553,51.1192,8600.0
2013-11-14 15:25:00,55.95,56.01,55.95,55.99,8000.0,51.1101,51.1649,51.1101,51.1466,8000.0
2013-11-14 15:30:00,55.99,56.01,55.98,56.0,10300.0,51.1466,51.1649,51.1375,51.1558,10300.0
2013-11-14 15:35:00,56.0,56.01,55.99,56.0,15600.0,51.1558,51.1649,51.1466,51.1558,15600.0
2013-11-14 15:40:00,55.99,56.01,55.99,56.0,24500.0,51.1466,51.1649,51.1466,51.1558,24500.0
2013-11-14 15:45:00,56.0,56.01,55.99,55.99,15700.0,51.1558,51.1649,51.1466,51.1466,15700.0
2013-11-14 15:50:00,55.99,56.0,55.98,56.0,35100.0,51.1466,51.1558,51.1375,51.1558,35100.0
2013-11-14 15:55:00,56.0,56.01,55.94,55.96,36100.0,51.1558,51.1649,51.1009,51.1192,36100.0
2013-11-15 09:30:00,55.93,56.29,55.85,56.29,57200.0,51.0918,51.4207,51.0187,51.4207,57200.0
2013-11-15 09:35:00,56.28,56.3,56.2,56.25,6900.0,51.4115,51.4298,51.3385,51.3841,6900.0
2013-11-15 09:40:00,56.2,56.4,56.16,56.3,19700.0,51.3385,51.5212,51.3019,51.4298,19700.0
2013-11-15 09:45:00,56.3,56.4,56.21,56.32,15000.0,51.4298,51.5212,51.3476,51.4481,15000.0
2013-11-15 09:50:00,56.32,56.36,56.07,56.07,7400.0,51.4481,51.4846,51.2197,51.2197,7400.0
2013-11-15 09:55:00,56.09,56.14,56.04,56.13,7200.0,51.238,51.2836,51.1923,51.2745,7200.0
2013-11-15 10:00:00,56.08,56.13,55.98,56.05,5100.0,51.2288,51.2745,51.1375,51.2014,5100.0
2013-11-15 10:05:00,56.03,56.29,56.03,56.29,6100.0,51.1832,51.4207,51.1832,51.4207,6100.0
2013-11-15 10:10:00,56.27,56.49,56.26,56.46,9600.0,51.4024,51.6034,51.3933,51.576,9600.0
2013-11-15 10:15:00,56.46,56.46,56.37,56.41,6000.0,51.576,51.576,51.4938,51.5303,6000.0
2013-11-15 10:20:00,56.4,56.42,56.36,56.37,3400.0,51.5212,51.5394,51.4846,51.4938,3400.0
2013-11-15 10:25:00,56.41,56.45,56.3,56.3,6500.0,51.5303,51.5668,51.4298,51.4298,6500.0
2013-11-15 10:30:00,56.36,56.39,56.29,56.29,4400.0,51.4846,51.512,51.4207,51.4207,4400.0
2013-11-15 10:35:00,56.31,56.34,56.11,56.15,14500.0,51.4389,51.4663,51.2562,51.2928,14500.0
2013-11-15 10:40:00,56.19,56.32,56.19,56.28,3600.0,51.3293,51.4481,51.3293,51.4115,3600.0
2013-11-15 10:45:00,56.3,56.39,56.3,56.37,4200.0,51.4298,51.512,51.4298,51.4938,4200.0
2013-11-15 10:50:00,56.4,56.46,56.27,56.35,7900.0,51.5212,51.576,51.4024,51.4755,7900.0
2013-11-15 10:55:00,56.41,56.49,56.39,56.46,6100.0,51.5303,51.6034,51.512,51.576,6100.0
2013-11-15 11:00:00,56.48,56.49,56.42,56.45,4800.0,51.5942,51.6034,51.5394,51.5668,4800.0
2013-11-15 11:05:00,56.45,56.49,56.45,56.47,1600.0,51.5668,51.6034,51.5668,51.5851,1600.0
2013-11-15 11:10:00,56.49,56.55,56.43,56.43,7000.0,51.6034,51.6582,51.5486,51.5486,7000.0
2013-11-15 11:15:00,56.45,56.46,56.36,56.36,3200.0,51.5668,51.576,51.4846,51.4846,3200.0
2013-11-15 11:20:00,56.4,56.43,56.32,56.35,52100.0,51.5212,51.5486,51.4481,51.4755,52100.0
2013-11-15 11:25:00,56.33,56.43,56.33,56.36,22600.0,51.4572,51.5486,51.4572,51.4846,22600.0
2013-11-15 11:30:00,56.37,56.37,56.3,56.3,3700.0,51.4938,51.4938,51.4298,51.4298,3700.0
2013-11-15 11:35:00,56.32,56.32,56.23,56.23,1600.0,51.4481,51.4481,51.3659,51.3659,1600.0
2013-11-15 11:40:00,56.2,56.22,56.16,56.21,3000.0,51.3385,51.3567,51.3019,51.3476,3000.0
2013-11-15 11:45:00,56.15,56.18,56.15,56.16,700.0,51.2928,51.3202,51.2928,51.3019,700.0
2013-11-15 11:50:00,56.16,56.16,56.06,56.06,1400.0,51.3019,51.3019,51.2106,51.2106,1400.0
2013-11-15 11:55:00,56.09,56.17,56.09,56.17,5800.0,51.238,51.3111,51.238,51.3111,5800.0
2013-11-15 12:00:00,56.18,56.18,56.15,56.15,1000.0,51.3202,51.3202,51.2928,51.2928,1000.0
2013-11-15 12:05:00,56.19,56.29,56.18,56.29,4100.0,51.3293,51.4207,51.3202,51.4207,4100.0
2013-11-15 12:10:00,56.31,56.35,56.29,56.35,1200.0,51.4389,51.4755,51.4207,51.4755,1200.0
2013-11-15 12:15:00,56.35,56.42,56.31,56.31,11000.0,51.4755,51.5394,51.4389,51.4389,11000.0
2013-11-15 12:20:00,56.33,56.34,56.3,56.3,3100.0,51.4572,51.4663,51.4298,51.4298,3100.0
2013-11-15 12:25:00,56.27,56.33,56.27,56.33,1000.0,51.4024,51.4572,51.4024,51.4572,1000.0
2013-11-15 12:30:00,56.33,56.35,56.29,56.29,4200.0,51.4572,51.4755,51.4207,51.4207,4200.0
2013-11-15 12:35:00,56.31,56.35,56.26,56.35,2800.0,51.4389,51.4755,51.3933,51.4755,2800.0
2013-11-15 12:40:00,56.35,56.39,56.31,56.37,6000.0,51.4755,51.512,51.4389,51.4938,6000.0
2013-11-15 12:45:00,56.36,56.36,56.33,56.34,4300.0,51.4846,51.4846,51.4572,51.4663,4300.0
2013-11-15 12:50:00,56.34,56.35,56.3,56.31,2800.0,51.4663,51.4755,51.4298,51.4389,2800.0
2013-11-15 12:55:00,56.29,56.29,56.26,56.29,2500.0,51.4207,51.4207,51.3933,51.4207,2500.0
2013-11-15 13:00:00,56.29,56.31,56.29,56.29,2400.0,51.4207,51.4389,51.4207,51.4207,2400.0
2013-11-15 13:05:00,56.3,56.3,56.25,56.28,1800.0,51.4298,51.4298,51.3841,51.4115,1800.0
2013-11-15 13:10:00,56.26,56.32,56.26,56.28,2400.0,51.3933,51.4481,51.3933,51.4115,2400.0
2013-11-15 13:15:00,56.31,56.34,56.31,56.31,2300.0,51.4389,51.4663,51.4389,51.4389,2300.0
2013-11-15 13:20:00,56.32,56.33,56.28,56.33,3500.0,51.4481,51.4572,51.4115,51.4572,3500.0
2013-11-15 13:25:00,56.34,56.35,56.33,56.35,800.0,51.4663,51.4755,51.4572,51.4755,800.0
2013-11-15 13:30:00,56.35,56.35,56.3,56.3,3200.0,51.4755,51.4755,51.4298,51.4298,3200.0
2013-11-15 13:35:00,56.3,56.35,56.3,56.34,2600.0,51.4298,51.4755,51.4298,51.4663,2600.0
2013-11-15 13:40:00,56.32,56.39,56.32,56.39,9000.0,51.4481,51.512,51.4481,51.512,9000.0
2013-11-15 13:45:00,56.4,56.41,56.38,56.39,3400.0,51.5212,51.5303,51.5029,51.512,3400.0
2013-11-15 13:50:00,56.39,56.39,56.36,56.37,1200.0,51.512,51.512,51.4846,51.4938,1200.0
2013-11-15 13:55:00,56.39,56.39,56.33,56.33,3600.0,51.512,51.512,51.4572,51.4572,3600.0
2013-11-15 14:00:00,56.35,56.46,56.35,56.46,1600.0,51.4755,51.576,51.4755,51.576,1600.0
2013-11-15 14:05:00,56.46,56.51,56.45,56.51,2900.0,51.576,51.6216,51.5668,51.6216,2900.0
2013-11-15 14:10:00,56.51,56.56,56.49,56.52,3000.0,51.6216,51.6673,51.6034,51.6308,3000.0
2013-11-15 14:15:00,56.54,56.55,56.5,56.55,1500.0,51.649,51.6582,51.6125,51.6582,1500.0
2013-11-15 14:20:00,56.56,56.67,56.56,56.67,4500.0,51.6673,51.7678,51.6673,51.7678,4500.0
2013-11-15 14:25:00,56.66,56.68,56.58,56.58,11200.0,51.7587,51.7769,51.6856,51.6856,11200.0
2013-11-15 14:30:00,56.6,56.6,56.57,56.59,4600.0,51.7039,51.7039,51.6764,51.6947,4600.0
2013-11-15 14:35:00,56.6,56.64,56.57,56.57,2700.0,51.7039,51.7404,51.6764,51.6764,2700.0
2013-11-15 14:40:00,56.62,56.63,56.58,56.59,4400.0,51.7221,51.7313,51.6856,51.6947,4400.0
2013-11-15 14:45:00,56.61,56.62,56.61,56.62,1600.0,51.713,51.7221,51.713,51.7221,1600.0
2013-11-15 14:50:00,56.61,56.66,56.59,56.66,3700.0,51.713,51.7587,51.6947,51.7587,3700.0
2013-11-15 14:55:00,56.67,56.67,56.63,56.63,3400.0,51.7678,51.7678,51.7313,51.7313,3400.0
2013-11-15 15:00:00,56.64,56.69,56.64,56.66,5500.0,51.7404,51.7861,51.7404,51.7587,5500.0
2013-11-15 15:05:00,56.65,56.71,56.65,56.7,3700.0,51.7495,51.8043,51.7495,51.7952,3700.0
2013-11-15 15:10:00,56.72,56.78,56.72,56.78,5500.0,51.8135,51.8683,51.8135,51.8683,5500.0
2013-11-15 15:15:00,56.78,56.83,56.77,56.82,6000.0,51.8683,51.914,51.8591,51.9048,6000.0
2013-11-15 15:20:00,56.82,56.82,56.73,56.73,4600.0,51.9048,51.9048,51.8226,51.8226,4600.0
2013-11-15 15:25:00,56.73,56.73,56.7,56.72,5000.0,51.8226,51.8226,51.7952,51.8135,5000.0
2013-11-15 15:30:00,56.73,56.77,56.73,56.76,11600.0,51.8226,51.8591,51.8226,51.85,11600.0
2013-11-15 15:35:00,56.75,56.75,56.69,56.69,10200.0,51.8409,51.8409,51.7861,51.7861,10200.0
2013-11-15 15:40:00,56.69,56.69,56.66,56.66,16600.0,51.7861,51.7861,51.7587,51.7587,16600.0
2013-11-15 15:45:00,56.65,56.72,56.65,56.72,21600.0,51.7495,51.8135,51.7495,51.8135,21600.0
2013-11-15 15:50:00,56.72,56.79,56.72,56.77,19000.0,51.8135,51.8774,51.8135,51.8591,19000.0
2013-11-15 15:55:00,56.77,56.84,56.77,56.83,33900.0,51.8591,51.9231,51.8591,51.914,33900.0
2013-11-18 09:30:00,57.01,57.42,57.01,57.25,14600.0,52.0784,52.4529,52.0784,52.2976,14600.0
2013-11-18 09:35:00,57.06,57.26,57.02,57.06,11000.0,52.1241,52.3068,52.0875,52.1241,11000.0
2013-11-18 09:40:00,57.11,57.11,56.78,56.79,3000.0,52.1697,52.1697,51.8683,51.8774,3000.0
2013-11-18 09:45:00,56.84,56.84,56.51,56.51,3800.0,51.9231,51.9231,51.6216,51.6216,3800.0
2013-11-18 09:50:00,56.53,56.57,56.4,56.4,1400.0,51.6399,51.6764,51.5212,51.5212,1400.0
2013-11-18 09:55:00,56.36,56.36,56.29,56.34,2700.0,51.4846,51.4846,51.4207,51.4663,2700.0
2013-11-18 10:00:00,56.32,56.32,56.17,56.29,3500.0,51.4481,51.4481,51.3111,51.4207,3500.0
2013-11-18 10:05:00,56.3,56.35,56.25,56.33,3400.0,51.4298,51.4755,51.3841,51.4572,3400.0
2013-11-18 10:10:00,56.37,56.37,56.26,56.3,1800.0,51.4938,51.4938,51.3933,51.4298,1800.0
2013-11-18 10:15:00,56.26,56.33,56.26,56.32,3300.0,51.3933,51.4572,51.3933,51.4481,3300.0
2013-11-18 10:20:00,56.38,56.62,56.38,56.51,10400.0,51.5029,51.7221,51.5029,51.6216,10400.0
2013-11-18 10:25:00,56.53,56.53,56.48,56.48,1100.0,51.6399,51.6399,51.5942,51.5942,1100.0
2013-11-18 10:30:00,56.5,56.55,56.48,56.53,2600.0,51.6125,51.6582,51.5942,51.6399,2600.0
2013-11-18 10:35:00,56.53,56.61,56.51,56.53,9800.0,51.6399,51.713,51.6216,51.6399,9800.0
2013-11-18 10:40:00,56.55,56.57,56.44,56.44,2400.0,51.6582,51.6764,51.5577,51.5577,2400.0
2013-11-18 10:45:00,56.44,56.45,56.31,56.4,4800.0,51.5577,51.5668,51.4389,51.5212,4800.0
2013-11-18 10:50:00,56.42,56.45,56.41,56.41,2800.0,51.5394,51.5668,51.5303,51.5303,2800.0
2013-11-18 10:55:00,56.41,56.43,56.4,56.41,1900.0,51.5303,51.5486,51.5212,51.5303,1900.0
2013-11-18 11:00:00,56.46,56.5,56.44,56.48,1100.0,51.576,51.6125,51.5577,51.5942,1100.0
2013-11-18 11:05:00,56.51,56.52,56.44,56.44,4200.0,51.6216,51.6308,51.5577,51.5577,4200.0
2013-11-18 11:10:00,56.44,56.56,56.44,56.56,5800.0,51.5577,51.6673,51.5577,51.6673,5800.0
2013-11-18 11:15:00,56.57,56.58,56.56,56.57,1600.0,51.6764,51.6856,51.6673,51.6764,1600.0
2013-11-18 11:20:00,56.55,56.58,56.41,56.48,4200.0,51.6582,51.6856,51.5303,51.5942,4200.0
2013-11-18 11:25:00,56.47,56.53,56.47,56.49,4000.0,51.5851,51.6399,51.5851,51.6034,4000.0
2013-11-18 11:30:00,56.51,56.53,56.38,56.38,2800.0,51.6216,51.6399,51.5029,51.5029,2800.0
2013-11-18 11:35:00,56.33,56.34,56.15,56.15,2800.0,51.4572,51.4663,51.2928,51.2928,2800.0
2013-11-18 11:40:00,56.12,56.22,56.06,56.22,3800.0,51.2654,51.3567,51.2106,51.3567,3800.0
2013-11-18 11:45:00,56.21,56.24,56.21,56.24,1000.0,51.3476,51.375,51.3476,51.375,1000.0
2013-11-18 11:50:00,56.21,56.22,56.17,56.17,700.0,51.3476,51.3567,51.3111,51.3111,700.0
2013-11-18 11:55:00,56.15,56.17,56.14,56.15,1200.0,51.2928,51.3111,51.2836,51.2928,1200.0
2013-11-18 12:00:00,56.15,56.15,56.15,56.15,0.0,51.2928,51.2928,51.2928,51.2928,0.0
2013-11-18 12:05:00,56.17,56.19,56.14,56.18,2400.0,51.3111,51.3293,51.2836,51.3202,2400.0
2013-11-18 12:10:00,56.17,56.17,56.08,56.08,2400.0,51.3111,51.3111,51.2288,51.2288,2400.0
2013-11-18 12:15:00,56.11,56.13,56.07,56.09,7900.0,51.2562,51.2745,51.2197,51.238,7900.0
2013-11-18 12:20:00,56.12,56.17,56.09,56.14,22000.0,51.2654,51.3111,51.238,51.2836,22000.0
2013-11-18 12:25:00,56.16,56.34,56.13,56.34,23200.0,51.3019,51.4663,51.2745,51.4663,23200.0
2013-11-18 12:30:00,56.35,56.42,56.34,56.34,3200.0,51.4755,51.5394,51.4663,51.4663,3200.0
2013-11-18 12:35:00,56.33,56.33,56.11,56.12,5800.0,51.4572,51.4572,51.2562,51.2654,5800.0
2013-11-18 12:40:00,56.11,56.18,56.11,56.17,2000.0,51.2562,51.3202,51.2562,51.3111,2000.0
2013-11-18 12:45:00,56.21,56.21,56.18,56.18,800.0,51.3476,51.3476,51.3202,51.3202,800.0
2013-11-18 12:50:00,56.17,56.18,56.14,56.14,2300.0,51.3111,51.3202,51.2836,51.2836,2300.0
2013-11-18 12:55:00,56.12,56.13,56.11,56.11,1500.0,51.2654,51.2745,51.2562,51.2562,1500.0
2013-11-18 13:00:00,56.11,56.11,56.01,56.06,3900.0,51.2562,51.2562,51.1649,51.2106,3900.0
2013-11-18 13:05:00,56.08,56.09,56.03,56.05,11300.0,51.2288,51.238,51.1832,51.2014,11300.0
2013-11-18 13:10:00,56.05,56.09,56.03,56.03,6100.0,51.2014,51.238,51.1832,51.1832,6100.0
2013-11-18 13:15:00,56.03,56.07,56.03,56.03,1300.0,51.1832,51.2197,51.1832,51.1832,1300.0
2013-11-18 13:20:00,56.04,56.08,56.04,56.07,2600.0,51.1923,51.2288,51.1923,51.2197,2600.0
2013-11-18 13:25:00,56.07,56.1,56.05,56.09,1000.0,51.2197,51.2471,51.2014,51.238,1000.0
2013-11-18 13:30:00,56.12,56.12,56.09,56.12,2900.0,51.2654,51.2654,51.238,51.2654,2900.0
2013-11-18 13:35:00,56.12,56.17,56.11,56.17,2200.0,51.2654,51.3111,51.2562,51.3111,2200.0
2013-11-18 13:40:00,56.17,56.18,56.01,56.01,5600.0,51.3111,51.3202,51.1649,51.1649,5600.0
2013-11-18 13:45:00,56.03,56.06,56.0,56.0,3800.0,51.1832,51.2106,51.1558,51.1558,3800.0
2013-11-18 13:50:00,55.98,55.99,55.95,55.97,1500.0,51.1375,51.1466,51.1101,51.1284,1500.0
2013-11-18 13:55:00,55.99,56.01,55.95,56.01,9900.0,51.1466,51.1649,51.1101,51.1649,9900.0
2013-11-18 14:00:00,56.03,56.1,56.03,56.07,6100.0,51.1832,51.2471,51.1832,51.2197,6100.0
2013-11-18 14:05:00,56.07,56.09,56.03,56.05,7200.0,51.2197,51.238,51.1832,51.2014,7200.0
2013-11-18 14:10:00,56.05,56.07,56.04,56.07,2500.0,51.2014,51.2197,51.1923,51.2197,2500.0
2013-11-18 14:15:00,56.05,56.07,56.04,56.05,5700.0,51.2014,51.2197,51.1923,51.2014,5700.0
2013-11-18 14:20:00,56.06,56.13,56.05,56.13,5600.0,51.2106,51.2745,51.2014,51.2745,5600.0
2013-11-18 14:25:00,56.12,56.16,56.07,56.07,8000.0,51.2654,51.3019,51.2197,51.2197,8000.0
2013-11-18 14:30:00,56.06,56.07,56.03,56.04,2200.0,51.2106,51.2197,51.1832,51.1923,2200.0
2013-11-18 14:35:00,56.05,56.06,56.0,56.02,2500.0,51.2014,51.2106,51.1558,51.174,2500.0
2013-11-18 14:40:00,56.0,56.0,55.92,55.92,2800.0,51.1558,51.1558,51.0827,51.0827,2800.0
2013-11-18 14:45:00,55.92,55.94,55.85,55.85,4700.0,51.0827,51.1009,51.0187,51.0187,4700.0
2013-11-18 14:50:00,55.85,55.88,55.8,55.82,9100.0,51.0187,51.0461,50.9731,50.9913,9100.0
2013-11-18 14:55:00,55.83,55.84,55.65,55.69,7500.0,51.0005,51.0096,50.836,50.8726,7500.0
2013-11-18 15:00:00,55.69,55.69,55.63,55.65,4100.0,50.8726,50.8726,50.8178,50.836,4100.0
2013-11-18 15:05:00,55.64,55.68,55.56,55.56,8200.0,50.8269,50.8634,50.7538,50.7538,8200.0
2013-11-18 15:10:00,55.55,55.57,55.35,55.35,12500.0,50.7447,50.763,50.562,50.562,12500.0
2013-11-18 15:15:00,55.37,55.37,55.21,55.23,33800.0,50.5803,50.5803,50.4341,50.4524,33800.0
2013-11-18 15:20:00,55.23,55.31,55.22,55.25,28900.0,50.4524,50.5254,50.4432,50.4706,28900.0
2013-11-18 15:25:00,55.26,55.32,55.2,55.23,28600.0,50.4798,50.5346,50.425,50.4524,28600.0
2013-11-18 15:30:00,55.22,55.22,55.1,55.18,17300.0,50.4432,50.4432,50.3336,50.4067,17300.0
2013-11-18 15:35:00,55.18,55.25,55.17,55.25,13900.0,50.4067,50.4706,50.3976,50.4706,13900.0
2013-11-18 15:40:00,55.24,55.38,55.2,55.34,20300.0,50.4615,50.5894,50.425,50.5529,20300.0
2013-11-18 15:45:00,55.33,55.35,55.28,55.28,30600.0,50.5437,50.562,50.498,50.498,30600.0
2013-11-18 15:50:00,55.26,55.34,55.2,55.23,27400.0,50.4798,50.5529,50.425,50.4524,27400.0
2013-11-18 15:55:00,55.22,55.37,55.19,55.36,42600.0,50.4432,50.5803,50.4158,50.5711,42600.0
2013-11-19 09:30:00,55.4,55.45,55.4,55.45,4400.0,50.6077,50.6533,50.6077,50.6533,4400.0
2013-11-19 09:35:00,55.47,55.71,55.4,55.71,15100.0,50.6716,50.8908,50.6077,50.8908,15100.0
2013-11-19 09:40:00,55.66,55.75,55.59,55.71,22400.0,50.8452,50.9274,50.7812,50.8908,22400.0
2013-11-19 09:45:00,55.72,55.72,55.54,55.67,22000.0,50.9,50.9,50.7355,50.8543,22000.0
2013-11-19 09:50:00,55.67,56.19,55.67,56.19,43900.0,50.8543,51.3293,50.8543,51.3293,43900.0
2013-11-19 09:55:00,56.17,56.33,56.15,56.23,10100.0,51.3111,51.4572,51.2928,51.3659,10100.0
2013-11-19 10:00:00,56.23,56.37,56.23,56.32,19700.0,51.3659,51.4938,51.3659,51.4481,19700.0
2013-11-19 10:05:00,56.3,56.38,56.22,56.25,18200.0,51.4298,51.5029,51.3567,51.3841,18200.0
2013-11-19 10:10:00,56.25,56.25,56.12,56.12,1900.0,51.3841,51.3841,51.2654,51.2654,1900.0
2013-11-19 10:15:00,56.15,56.26,56.12,56.14,3700.0,51.2928,51.3933,51.2654,51.2836,3700.0
2013-11-19 10:20:00,56.17,56.25,56.16,56.25,1700.0,51.3111,51.3841,51.3019,51.3841,1700.0
2013-11-19 10:25:00,56.25,56.32,56.23,56.25,25700.0,51.3841,51.4481,51.3659,51.3841,25700.0
2013-11-19 10:30:00,56.25,56.26,56.2,56.26,3200.0,51.3841,51.3933,51.3385,51.3933,3200.0
2013-11-19 10:35:00,56.25,56.42,56.25,56.41,10300.0,51.3841,51.5394,51.3841,51.5303,10300.0
2013-11-19 10:40:00,56.38,56.4,56.35,56.37,4000.0,51.5029,51.5212,51.4755,51.4938,4000.0
2013-11-19 10:45:00,56.38,56.46,56.36,56.4,4100.0,51.5029,51.576,51.4846,51.5212,4100.0
2013-11-19 10:50:00,56.38,56.43,56.32,56.38,3700.0,51.5029,51.5486,51.4481,51.5029,3700.0
2013-11-19 10:55:00,56.39,56.49,56.39,56.45,4600.0,51.512,51.6034,51.512,51.5668,4600.0
2013-11-19 11:00:00,56.45,56.49,56.41,56.41,9200.0,51.5668,51.6034,51.5303,51.5303,9200.0
2013-11-19 11:05:00,56.39,56.4,56.35,56.37,4900.0,51.512,51.5212,51.4755,51.4938,4900.0
2013-11-19 11:10:00,56.37,56.38,56.2,56.23,22700.0,51.4938,51.5029,51.3385,51.3659,22700.0
2013-11-19 11:15:00,56.22,56.27,56.18,56.25,3700.0,51.3567,51.4024,51.3202,51.3841,3700.0
2013-11-19 11:20:00,56.25,56.25,56.1,56.12,2400.0,51.3841,51.3841,51.2471,51.2654,2400.0
2013-11-19 11:25:00,56.1,56.1,56.07,56.07,2200.0,51.2471,51.2471,51.2197,51.2197,2200.0
2013-11-19 11:30:00,56.06,56.08,56.03,56.06,2600.0,51.2106,51.2288,51.1832,51.2106,2600.0
2013-11-19 11:35:00,56.09,56.09,55.99,56.0,2700.0,51.238,51.238,51.1466,51.1558,2700.0
2013-11-19 11:40:00,55.99,56.0,55.91,55.91,4300.0,51.1466,51.1558,51.0735,51.0735,4300.0
2013-11-19 11:45:00,55.91,55.98,55.91,55.96,5100.0,51.0735,51.1375,51.0735,51.1192,5100.0
2013-11-19 11:50:00,55.92,55.95,55.92,55.95,1400.0,51.0827,51.1101,51.0827,51.1101,1400.0
2013-11-19 11:55:00,55.94,55.97,55.94,55.95,2400.0,51.1009,51.1284,51.1009,51.1101,2400.0
2013-11-19 12:00:00,55.92,55.97,55.9,55.97,2500.0,51.0827,51.1284,51.0644,51.1284,2500.0
2013-11-19 12:05:00,55.98,56.11,55.98,56.09,4200.0,51.1375,51.2562,51.1375,51.238,4200.0
2013-11-19 12:10:00,56.11,56.11,56.04,56.09,1800.0,51.2562,51.2562,51.1923,51.238,1800.0
2013-11-19 12:15:00,56.08,56.1,56.06,56.07,4200.0,51.2288,51.2471,51.2106,51.2197,4200.0
2013-11-19 12:20:00,56.07,56.2,56.07,56.2,2200.0,51.2197,51.3385,51.2197,51.3385,2200.0
2013-11-19 12:25:00,56.2,56.2,56.16,56.19,2600.0,51.3385,51.3385,51.3019,51.3293,2600.0
2013-11-19 12:30:00,56.16,56.17,56.04,56.05,9200.0,51.3019,51.3111,51.1923,51.2014,9200.0
2013-11-19 12:35:00,56.04,56.06,56.04,56.05,1700.0,51.1923,51.2106,51.1923,51.2014,1700.0
2013-11-19 12:40:00,56.06,56.06,56.0,56.0,2300.0,51.2106,51.2106,51.1558,51.1558,2300.0
2013-11-19 12:45:00,56.04,56.06,56.04,56.05,1500.0,51.1923,51.2106,51.1923,51.2014,1500.0
2013-11-19 12:50:00,56.03,56.05,56.03,56.04,2600.0,51.1832,51.2014,51.1832,51.1923,2600.0
2013-11-19 12:55:00,56.04,56.08,55.91,55.94,18900.0,51.1923,51.2288,51.0735,51.1009,18900.0
2013-11-19 13:00:00,55.91,55.93,55.87,55.93,4200.0,51.0735,51.0918,51.037,51.0918,4200.0
2013-11-19 13:05:00,55.92,55.96,55.83,55.83,2400.0,51.0827,51.1192,51.0005,51.0005,2400.0
2013-11-19 13:10:00,55.86,55.86,55.78,55.78,2400.0,51.0279,51.0279,50.9548,50.9548,2400.0
2013-11-19 13:15:00,55.74,55.77,55.72,55.72,2100.0,50.9182,50.9457,50.9,50.9,2100.0
2013-11-19 13:20:00,55.72,55.72,55.55,55.55,2400.0,50.9,50.9,50.7447,50.7447,2400.0
2013-11-19 13:25:00,55.52,55.53,55.5,55.5,2500.0,50.7173,50.7264,50.699,50.699,2500.0
2013-11-19 13:30:00,55.47,55.57,55.4,55.56,3400.0,50.6716,50.763,50.6077,50.7538,3400.0
2013-11-19 13:35:00,55.55,55.57,55.49,55.49,4200.0,50.7447,50.763,50.6899,50.6899,4200.0
2013-11-19 13:40:00,55.45,55.51,55.45,55.51,1400.0,50.6533,50.7081,50.6533,50.7081,1400.0
2013-11-19 13:45:00,55.54,55.55,55.48,55.48,1600.0,50.7355,50.7447,50.6807,50.6807,1600.0
2013-11-19 13:50:00,55.43,55.48,55.37,55.48,4700.0,50.6351,50.6807,50.5803,50.6807,4700.0
2013-11-19 13:55:00,55.48,55.52,55.43,55.45,3300.0,50.6807,50.7173,50.6351,50.6533,3300.0
2013-11-19 14:00:00,55.45,55.57,55.45,55.49,4200.0,50.6533,50.763,50.6533,50.6899,4200.0
2013-11-19 14:05:00,55.46,55.5,55.36,55.36,3600.0,50.6625,50.699,50.5711,50.5711,3600.0
2013-11-19 14:10:00,55.34,55.37,55.34,55.37,1800.0,50.5529,50.5803,50.5529,50.5803,1800.0
2013-11-19 14:15:00,55.37,55.43,55.37,55.41,1900.0,50.5803,50.6351,50.5803,50.6168,1900.0
2013-11-19 14:20:00,55.42,55.42,55.37,55.39,3100.0,50.6259,50.6259,50.5803,50.5985,3100.0
2013-11-19 14:25:00,55.36,55.36,55.28,55.28,2000.0,50.5711,50.5711,50.498,50.498,2000.0
2013-11-19 14:30:00,55.28,55.45,55.27,55.45,2400.0,50.498,50.6533,50.4889,50.6533,2400.0
2013-11-19 14:35:00,55.47,55.64,55.47,55.64,6400.0,50.6716,50.8269,50.6716,50.8269,6400.0
2013-11-19 14:40:00,55.64,55.68,55.59,55.59,2400.0,50.8269,50.8634,50.7812,50.7812,2400.0
2013-11-19 14:45:00,55.58,55.65,55.58,55.61,2800.0,50.7721,50.836,50.7721,50.7995,2800.0
2013-11-19 14:50:00,55.61,55.65,55.57,55.65,3300.0,50.7995,50.836,50.763,50.836,3300.0
2013-11-19 14:55:00,55.64,55.64,55.43,55.62,28100.0,50.8269,50.8269,50.6351,50.8086,28100.0
2013-11-19 15:00:00,55.62,55.76,55.61,55.76,10400.0,50.8086,50.9365,50.7995,50.9365,10400.0
2013-11-19 15:05:00,55.73,55.78,55.67,55.77,23900.0,50.9091,50.9548,50.8543,50.9457,23900.0
2013-11-19 15:10:00,55.77,55.86,55.77,55.86,4100.0,50.9457,51.0279,50.9457,51.0279,4100.0
2013-11-19 15:15:00,55.86,55.95,55.86,55.91,4800.0,51.0279,51.1101,51.0279,51.0735,4800.0
2013-11-19 15:20:00,55.9,55.92,55.79,55.81,3800.0,51.0644,51.0827,50.9639,50.9822,3800.0
2013-11-19 15:25:00,55.79,55.79,55.78,55.79,7000.0,50.9639,50.9639,50.9548,50.9639,7000.0
2013-11-19 15:30:00,55.79,55.8,55.68,55.7,10400.0,50.9639,50.9731,50.8634,50.8817,10400.0
2013-11-19 15:35:00,55.68,55.69,55.62,55.62,6700.0,50.8634,50.8726,50.8086,50.8086,6700.0
2013-11-19 15:40:00,55.6,55.65,55.57,55.64,7100.0,50.7904,50.836,50.763,50.8269,7100.0
2013-11-19 15:45:00,55.65,55.67,55.63,55.66,13500.0,50.836,50.8543,50.8178,50.8452,13500.0
2013-11-19 15:50:00,55.67,55.72,55.65,55.67,17000.0,50.8543,50.9,50.836,50.8543,17000.0
2013-11-19 15:55:00,55.67,55.73,55.65,55.69,40900.0,50.8543,50.9091,50.836,50.8726,40900.0
2013-11-20 09:30:00,55.58,55.91,55.58,55.84,8200.0,50.7721,51.0735,50.7721,51.0096,8200.0
2013-11-20 09:35:00,55.72,55.73,55.57,55.57,3200.0,50.9,50.9091,50.763,50.763,3200.0
2013-11-20 09:40:00,55.52,55.72,55.52,55.68,1300.0,50.7173,50.9,50.7173,50.8634,1300.0
2013-11-20 09:45:00,55.65,55.68,55.55,55.68,1900.0,50.836,50.8634,50.7447,50.8634,1900.0
2013-11-20 09:50:00,55.57,55.65,55.45,55.45,3300.0,50.763,50.836,50.6533,50.6533,3300.0
2013-11-20 09:55:00,55.43,55.6,55.36,55.6,3000.0,50.6351,50.7904,50.5711,50.7904,3000.0
2013-11-20 10:00:00,55.54,55.54,55.2,55.23,2600.0,50.7355,50.7355,50.425,50.4524,2600.0
2013-11-20 10:05:00,55.31,55.48,55.3,55.48,3500.0,50.5254,50.6807,50.5163,50.6807,3500.0
2013-11-20 10:10:00,55.62,55.73,55.51,55.67,3500.0,50.8086,50.9091,50.7081,50.8543,3500.0
2013-11-20 10:15:00,55.67,55.76,55.65,55.7,3200.0,50.8543,50.9365,50.836,50.8817,3200.0
2013-11-20 10:20:00,55.67,55.91,55.64,55.83,11000.0,50.8543,51.0735,50.8269,51.0005,11000.0
2013-11-20 10:25:00,55.82,55.84,55.74,55.78,2400.0,50.9913,51.0096,50.9182,50.9548,2400.0
2013-11-20 10:30:00,55.86,55.87,55.7,55.7,1800.0,51.0279,51.037,50.8817,50.8817,1800.0
2013-11-20 10:35:00,55.68,55.68,55.55,55.59,6500.0,50.8634,50.8634,50.7447,50.7812,6500.0
2013-11-20 10:40:00,55.57,55.57,55.44,55.5,5200.0,50.763,50.763,50.6442,50.699,5200.0
2013-11-20 10:45:00,55.46,55.61,55.46,55.6,4300.0,50.6625,50.7995,50.6625,50.7904,4300.0
2013-11-20 10:50:00,55.63,55.76,55.53,55.76,7100.0,50.8178,50.9365,50.7264,50.9365,7100.0
2013-11-20 10:55:00,55.73,55.78,55.69,55.76,2200.0,50.9091,50.9548,50.8726,50.9365,2200.0
2013-11-20 11:00:00,55.76,55.78,55.64,55.74,2500.0,50.9365,50.9548,50.8269,50.9182,2500.0
2013-11-20 11:05:00,55.75,55.81,55.71,55.81,4800.0,50.9274,50.9822,50.8908,50.9822,4800.0
2013-11-20 11:10:00,55.81,55.85,55.77,55.84,6400.0,50.9822,51.0187,50.9457,51.0096,6400.0
2013-11-20 11:15:00,55.82,55.83,55.72,55.72,1900.0,50.9913,51.0005,50.9,50.9,1900.0
2013-11-20 11:20:00,55.77,55.84,55.71,55.84,9000.0,50.9457,51.0096,50.8908,51.0096,9000.0
2013-11-20 11:25:00,55.8,55.83,55.69,55.72,8500.0,50.9731,51.0005,50.8726,50.9,8500.0
2013-11-20 11:30:00,55.68,55.71,55.64,55.68,4000.0,50.8634,50.8908,50.8269,50.8634,4000.0
2013-11-20 11:35:00,55.69,55.72,55.64,55.66,14600.0,50.8726,50.9,50.8269,50.8452,14600.0
2013-11-20 11:40:00,55.68,55.68,55.59,55.61,4500.0,50.8634,50.8634,50.7812,50.7995,4500.0
2013-11-20 11:45:00,55.58,55.68,55.58,55.68,2900.0,50.7721,50.8634,50.7721,50.8634,2900.0
2013-11-20 11:50:00,55.69,55.75,55.69,55.73,4600.0,50.8726,50.9274,50.8726,50.9091,4600.0
2013-11-20 11:55:00,55.76,55.77,55.74,55.77,900.0,50.9365,50.9457,50.9182,50.9457,900.0
2013-11-20 12:00:00,55.77,55.81,55.75,55.8,3200.0,50.9457,50.9822,50.9274,50.9731,3200.0
2013-11-20 12:05:00,55.81,55.83,55.8,55.83,800.0,50.9822,51.0005,50.9731,51.0005,800.0
2013-11-20 12:10:00,55.78,55.82,55.77,55.8,1800.0,50.9548,50.9913,50.9457,50.9731,1800.0
2013-11-20 12:15:00,55.82,55.9,55.81,55.88,2200.0,50.9913,51.0644,50.9822,51.0461,2200.0
2013-11-20 12:20:00,55.9,55.94,55.89,55.9,1200.0,51.0644,51.1009,51.0553,51.0644,1200.0
2013-11-20 12:25:00,55.89,55.9,55.84,55.84,1100.0,51.0553,51.0644,51.0096,51.0096,1100.0
2013-11-20 12:30:00,55.81,55.82,55.78,55.78,1300.0,50.9822,50.9913,50.9548,50.9548,1300.0
2013-11-20 12:35:00,55.8,55.83,55.78,55.78,1000.0,50.9731,51.0005,50.9548,50.9548,1000.0
2013-11-20 12:40:00,55.77,55.77,55.73,55.75,1200.0,50.9457,50.9457,50.9091,50.9274,1200.0
2013-11-20 12:45:00,55.77,55.8,55.75,55.78,1900.0,50.9457,50.9731,50.9274,50.9548,1900.0
2013-11-20 12:50:00,55.73,55.76,55.72,55.73,1900.0,50.9091,50.9365,50.9,50.9091,1900.0
2013-11-20 12:55:00,55.76,55.77,55.75,55.77,600.0,50.9365,50.9457,50.9274,50.9457,600.0
2013-11-20 13:00:00,55.76,55.82,55.76,55.79,2500.0,50.9365,50.9913,50.9365,50.9639,2500.0
2013-11-20 13:05:00,55.79,55.79,55.74,55.76,800.0,50.9639,50.9639,50.9182,50.9365,800.0
2013-11-20 13:10:00,55.78,55.79,55.59,55.7,9900.0,50.9548,50.9639,50.7812,50.8817,9900.0
2013-11-20 13:15:00,55.7,55.81,55.66,55.79,10200.0,50.8817,50.9822,50.8452,50.9639,10200.0
2013-11-20 13:20:00,55.8,55.8,55.77,55.79,1700.0,50.9731,50.9731,50.9457,50.9639,1700.0
2013-11-20 13:25:00,55.79,55.79,55.73,55.75,1300.0,50.9639,50.9639,50.9091,50.9274,1300.0
2013-11-20 13:30:00,55.77,55.77,55.73,55.73,1100.0,50.9457,50.9457,50.9091,50.9091,1100.0
2013-11-20 13:35:00,55.77,55.83,55.76,55.83,1400.0,50.9457,51.0005,50.9365,51.0005,1400.0
2013-11-20 13:40:00,55.84,55.84,55.78,55.8,2100.0,51.0096,51.0096,50.9548,50.9731,2100.0
2013-11-20 13:45:00,55.83,55.83,55.75,55.77,3800.0,51.0005,51.0005,50.9274,50.9457,3800.0
2013-11-20 13:50:00,55.8,55.83,55.73,55.73,2500.0,50.9731,51.0005,50.9091,50.9091,2500.0
2013-11-20 13:55:00,55.74,55.74,55.68,55.73,1700.0,50.9182,50.9182,50.8634,50.9091,1700.0
2013-11-20 14:00:00,55.75,55.75,55.51,55.66,10200.0,50.9274,50.9274,50.7081,50.8452,10200.0
2013-11-20 14:05:00,55.64,55.71,55.53,55.63,11100.0,50.8269,50.8908,50.7264,50.8178,11100.0
2013-11-20 14:10:00,55.57,55.6,55.55,55.59,34400.0,50.763,50.7904,50.7447,50.7812,34400.0
2013-11-20 14:15:00,55.58,55.78,55.58,55.75,31900.0,50.7721,50.9548,50.7721,50.9274,31900.0
2013-11-20 14:20:00,55.75,55.79,55.61,55.79,8400.0,50.9274,50.9639,50.7995,50.9639,8400.0
2013-11-20 14:25:00,55.73,55.76,55.69,55.76,1800.0,50.9091,50.9365,50.8726,50.9365,1800.0
2013-11-20 14:30:00,55.77,55.77,55.62,55.62,2100.0,50.9457,50.9457,50.8086,50.8086,2100.0
2013-11-20 14:35:00,55.61,55.66,55.58,55.6,5900.0,50.7995,50.8452,50.7721,50.7904,5900.0
2013-11-20 14:40:00,55.58,55.64,55.58,55.58,16500.0,50.7721,50.8269,50.7721,50.7721,16500.0
2013-11-20 14:45:00,55.58,55.66,55.58,55.63,10400.0,50.7721,50.8452,50.7721,50.8178,10400.0
2013-11-20 14:50:00,55.63,55.64,55.58,55.64,15800.0,50.8178,50.8269,50.7721,50.8269,15800.0
2013-11-20 14:55:00,55.61,55.62,55.58,55.6,33100.0,50.7995,50.8086,50.7721,50.7904,33100.0
2013-11-20 15:00:00,55.6,55.61,55.55,55.56,19600.0,50.7904,50.7995,50.7447,50.7538,19600.0
2013-11-20 15:05:00,55.55,55.61,55.54,55.56,46200.0,50.7447,50.7995,50.7355,50.7538,46200.0
2013-11-20 15:10:00,55.55,55.66,55.53,55.65,16100.0,50.7447,50.8452,50.7264,50.836,16100.0
2013-11-20 15:15:00,55.62,55.69,55.6,55.67,9700.0,50.8086,50.8726,50.7904,50.8543,9700.0
2013-11-20 15:20:00,55.66,55.78,55.62,55.73,7900.0,50.8452,50.9548,50.8086,50.9091,7900.0
2013-11-20 15:25:00,55.74,55.82,55.72,55.78,14200.0,50.9182,50.9913,50.9,50.9548,14200.0
2013-11-20 15:30:00,55.78,55.78,55.67,55.7,8900.0,50.9548,50.9548,50.8543,50.8817,8900.0
2013-11-20 15:35:00,55.7,55.8,55.66,55.8,12800.0,50.8817,50.9731,50.8452,50.9731,12800.0
2013-11-20 15:40:00,55.8,55.83,55.74,55.74,14400.0,50.9731,51.0005,50.9182,50.9182,14400.0
2013-11-20 15:45:00,55.74,55.78,55.67,55.75,16100.0,50.9182,50.9548,50.8543,50.9274,16100.0
2013-11-20 15:50:00,55.75,55.75,55.66,55.66,18800.0,50.9274,50.9274,50.8452,50.8452,18800.0
2013-11-20 15:55:00,55.68,55.79,55.67,55.73,39900.0,50.8634,50.9639,50.8543,50.9091,39900.0
2013-11-21 09:30:00,55.68,56.0,55.68,55.98,5800.0,50.8725,51.1648,50.8725,51.1466,5800.0
2013-11-21 09:35:00,55.9,55.97,55.78,55.89,4700.0,51.0735,51.1374,50.9638,51.0643,4700.0
2013-11-21 09:40:00,55.84,55.94,55.82,55.91,2200.0,51.0187,51.11,51.0004,51.0826,2200.0
2013-11-21 09:45:00,55.86,55.88,55.73,55.88,4800.0,51.0369,51.0552,50.9181,51.0552,4800.0
2013-11-21 09:50:00,55.84,55.96,55.83,55.94,2000.0,51.0187,51.1283,51.0095,51.11,2000.0
2013-11-21 09:55:00,55.93,56.07,55.89,56.0,4300.0,51.1009,51.2288,51.0643,51.1648,4300.0
2013-11-21 10:00:00,56.03,56.22,56.02,56.14,7200.0,51.1922,51.3658,51.1831,51.2927,7200.0
2013-11-21 10:05:00,56.09,56.19,56.02,56.17,4200.0,51.2471,51.3384,51.1831,51.3202,4200.0
2013-11-21 10:10:00,56.16,56.24,56.12,56.15,3300.0,51.311,51.3841,51.2745,51.3019,3300.0
2013-11-21 10:15:00,56.23,56.25,56.08,56.12,15400.0,51.375,51.3932,51.2379,51.2745,15400.0
2013-11-21 10:20:00,56.09,56.27,56.09,56.2,3000.0,51.2471,51.4115,51.2471,51.3476,3000.0
2013-11-21 10:25:00,56.17,56.26,56.17,56.23,3500.0,51.3202,51.4024,51.3202,51.375,3500.0
2013-11-21 10:30:00,56.19,56.34,56.19,56.3,5300.0,51.3384,51.4755,51.3384,51.4389,5300.0
2013-11-21 10:35:00,56.32,56.34,56.27,56.27,2400.0,51.4572,51.4755,51.4115,51.4115,2400.0
2013-11-21 10:40:00,56.28,56.38,56.28,56.32,9600.0,51.4207,51.512,51.4207,51.4572,9600.0
2013-11-21 10:45:00,56.36,56.36,56.23,56.25,26400.0,51.4938,51.4938,51.375,51.3932,26400.0
2013-11-21 10:50:00,56.27,56.37,56.27,56.3,29500.0,51.4115,51.5029,51.4115,51.4389,29500.0
2013-11-21 10:55:00,56.28,56.34,56.27,56.33,2600.0,51.4207,51.4755,51.4115,51.4663,2600.0
2013-11-21 11:00:00,56.34,56.35,56.31,56.34,1700.0,51.4755,51.4846,51.4481,51.4755,1700.0
2013-11-21 11:05:00,56.32,56.34,56.24,56.32,7500.0,51.4572,51.4755,51.3841,51.4572,7500.0
2013-11-21 11:10:00,56.33,56.4,56.3,56.4,12700.0,51.4663,51.5303,51.4389,51.5303,12700.0
2013-11-21 11:15:00,56.34,56.35,56.3,56.31,1100.0,51.4755,51.4846,51.4389,51.4481,1100.0
2013-11-21 11:20:00,56.31,56.37,56.28,56.37,2600.0,51.4481,51.5029,51.4207,51.5029,2600.0
2013-11-21 11:25:00,56.31,56.32,56.25,56.25,102700.0,51.4481,51.4572,51.3932,51.3932,102700.0
2013-11-21 11:30:00,56.25,56.26,56.2,56.2,7200.0,51.3932,51.4024,51.3476,51.3476,7200.0
2013-11-21 11:35:00,56.17,56.37,56.17,56.32,12900.0,51.3202,51.5029,51.3202,51.4572,12900.0
2013-11-21 11:40:00,56.3,56.39,56.27,56.36,7200.0,51.4389,51.5212,51.4115,51.4938,7200.0
2013-11-21 11:45:00,56.36,56.4,56.35,56.36,29600.0,51.4938,51.5303,51.4846,51.4938,29600.0
2013-11-21 11:50:00,56.42,56.6,56.4,56.56,13300.0,51.5486,51.713,51.5303,51.6765,13300.0
2013-11-21 11:55:00,56.56,56.72,56.56,56.69,3600.0,51.6765,51.8227,51.6765,51.7953,3600.0
2013-11-21 12:00:00,56.7,56.75,56.59,56.59,3300.0,51.8044,51.8501,51.7039,51.7039,3300.0
2013-11-21 12:05:00,56.57,56.61,56.53,56.55,1700.0,51.6856,51.7222,51.6491,51.6673,1700.0
2013-11-21 12:10:00,56.55,56.55,56.42,56.45,25200.0,51.6673,51.6673,51.5486,51.576,25200.0
2013-11-21 12:15:00,56.43,56.46,56.38,56.38,1500.0,51.5577,51.5851,51.512,51.512,1500.0
2013-11-21 12:20:00,56.37,56.41,56.36,56.38,2100.0,51.5029,51.5394,51.4938,51.512,2100.0
2013-11-21 12:25:00,56.35,56.47,56.32,56.46,22300.0,51.4846,51.5943,51.4572,51.5851,22300.0
2013-11-21 12:30:00,56.45,56.45,56.32,56.34,3300.0,51.576,51.576,51.4572,51.4755,3300.0
2013-11-21 12:35:00,56.32,56.39,56.32,56.34,2800.0,51.4572,51.5212,51.4572,51.4755,2800.0
2013-11-21 12:40:00,56.34,56.38,56.33,56.35,1900.0,51.4755,51.512,51.4663,51.4846,1900.0
2013-11-21 12:45:00,56.34,56.37,56.34,56.35,4800.0,51.4755,51.5029,51.4755,51.4846,4800.0
2013-11-21 12:50:00,56.36,56.42,56.34,56.37,8400.0,51.4938,51.5486,51.4755,51.5029,8400.0
2013-11-21 12:55:00,56.35,56.37,56.32,56.35,11200.0,51.4846,51.5029,51.4572,51.4846,11200.0
2013-11-21 13:00:00,56.35,56.38,56.35,56.35,41800.0,51.4846,51.512,51.4846,51.4846,41800.0
2013-11-21 13:05:00,56.34,56.36,56.33,56.36,3200.0,51.4755,51.4938,51.4663,51.4938,3200.0
2013-11-21 13:10:00,56.33,56.4,56.33,56.35,2400.0,51.4663,51.5303,51.4663,51.4846,2400.0
2013-11-21 13:15:00,56.34,56.36,56.33,56.36,2100.0,51.4755,51.4938,51.4663,51.4938,2100.0
2013-11-21 13:20:00,56.36,56.4,56.35,56.35,1100.0,51.4938,51.5303,51.4846,51.4846,1100.0
2013-11-21 13:25:00,56.38,56.4,56.36,56.37,2700.0,51.512,51.5303,51.4938,51.5029,2700.0
2013-11-21 13:30:00,56.36,56.41,56.36,56.41,600.0,51.4938,51.5394,51.4938,51.5394,600.0
2013-11-21 13:35:00,56.41,56.41,56.35,56.41,2000.0,51.5394,51.5394,51.4846,51.5394,2000.0
2013-11-21 13:40:00,56.46,56.51,56.43,56.5,27400.0,51.5851,51.6308,51.5577,51.6217,27400.0
2013-11-21 13:45:00,56.52,56.55,56.51,56.55,1200.0,51.6399,51.6673,51.6308,51.6673,1200.0
2013-11-21 13:50:00,56.56,56.57,56.52,56.55,2700.0,51.6765,51.6856,51.6399,51.6673,2700.0
2013-11-21 13:55:00,56.55,56.55,56.45,56.5,6700.0,51.6673,51.6673,51.576,51.6217,6700.0
2013-11-21 14:00:00,56.49,56.52,56.45,56.45,5100.0,51.6125,51.6399,51.576,51.576,5100.0
2013-11-21 14:05:00,56.45,56.48,56.42,56.46,9900.0,51.576,51.6034,51.5486,51.5851,9900.0
2013-11-21 14:10:00,56.45,56.49,56.44,56.49,1300.0,51.576,51.6125,51.5668,51.6125,1300.0
2013-11-21 14:15:00,56.49,56.56,56.49,56.54,3300.0,51.6125,51.6765,51.6125,51.6582,3300.0
2013-11-21 14:20:00,56.57,56.59,56.53,56.53,1600.0,51.6856,51.7039,51.6491,51.6491,1600.0
2013-11-21 14:25:00,56.52,56.53,56.46,56.48,2100.0,51.6399,51.6491,51.5851,51.6034,2100.0
2013-11-21 14:30:00,56.49,56.5,56.46,56.47,4400.0,51.6125,51.6217,51.5851,51.5943,4400.0
2013-11-21 14:35:00,56.45,56.48,56.44,56.45,2100.0,51.576,51.6034,51.5668,51.576,2100.0
2013-11-21 14:40:00,56.43,56.51,56.43,56.5,3200.0,51.5577,51.6308,51.5577,51.6217,3200.0
2013-11-21 14:45:00,56.48,56.52,56.42,56.46,4400.0,51.6034,51.6399,51.5486,51.5851,4400.0
2013-11-21 14:50:00,56.49,56.53,56.48,56.53,3900.0,51.6125,51.6491,51.6034,51.6491,3900.0
2013-11-21 14:55:00,56.51,56.53,56.45,56.45,2700.0,51.6308,51.6491,51.576,51.576,2700.0
2013-11-21 15:00:00,56.47,56.55,56.47,56.5,5800.0,51.5943,51.6673,51.5943,51.6217,5800.0
2013-11-21 15:05:00,56.48,56.51,56.46,56.5,5400.0,51.6034,51.6308,51.5851,51.6217,5400.0
2013-11-21 15:10:00,56.49,56.51,56.46,56.48,10000.0,51.6125,51.6308,51.5851,51.6034,10000.0
2013-11-21 15:15:00,56.49,56.51,56.45,56.46,17200.0,51.6125,51.6308,51.576,51.5851,17200.0
2013-11-21 15:20:00,56.47,56.47,56.43,56.43,48900.0,51.5943,51.5943,51.5577,51.5577,48900.0
2013-11-21 15:25:00,56.42,56.45,56.33,56.37,57700.0,51.5486,51.576,51.4663,51.5029,57700.0
2013-11-21 15:30:00,56.38,56.4,56.3,56.31,6400.0,51.512,51.5303,51.4389,51.4481,6400.0
2013-11-21 15:35:00,56.29,56.29,56.21,56.24,18100.0,51.4298,51.4298,51.3567,51.3841,18100.0
2013-11-21 15:40:00,56.24,56.28,56.22,56.24,13100.0,51.3841,51.4207,51.3658,51.3841,13100.0
2013-11-21 15:45:00,56.26,56.31,56.23,56.3,14000.0,51.4024,51.4481,51.375,51.4389,14000.0
2013-11-21 15:50:00,56.3,56.37,56.3,56.35,19800.0,51.4389,51.5029,51.4389,51.4846,19800.0
2013-11-21 15:55:00,56.34,56.38,56.3,56.36,28800.0,51.4755,51.512,51.4389,51.4938,28800.0
2013-11-22 09:30:00,56.5,56.99,56.5,56.94,11900.0,51.6217,52.0694,51.6217,52.0237,11900.0
2013-11-22 09:35:00,56.94,57.04,56.63,56.96,32200.0,52.0237,52.115,51.7404,52.0419,32200.0
2013-11-22 09:40:00,56.82,57.04,56.75,57.0,16400.0,51.914,52.115,51.8501,52.0785,16400.0
2013-11-22 09:45:00,57.0,57.01,56.73,56.8,16300.0,52.0785,52.0876,51.8318,51.8958,16300.0
2013-11-22 09:50:00,56.79,56.89,56.75,56.75,11000.0,51.8866,51.978,51.8501,51.8501,11000.0
2013-11-22 09:55:00,56.82,56.85,56.61,56.61,4900.0,51.914,51.9414,51.7222,51.7222,4900.0
2013-11-22 10:00:00,56.58,56.59,56.48,56.48,11200.0,51.6948,51.7039,51.6034,51.6034,11200.0
2013-11-22 10:05:00,56.48,56.53,56.46,56.46,6600.0,51.6034,51.6491,51.5851,51.5851,6600.0
2013-11-22 10:10:00,56.46,56.49,56.46,56.47,4400.0,51.5851,51.6125,51.5851,51.5943,4400.0
2013-11-22 10:15:00,56.46,56.48,56.41,56.43,40900.0,51.5851,51.6034,51.5394,51.5577,40900.0
2013-11-22 10:20:00,56.43,56.44,56.36,56.36,10800.0,51.5577,51.5668,51.4938,51.4938,10800.0
2013-11-22 10:25:00,56.34,56.44,56.32,56.39,16200.0,51.4755,51.5668,51.4572,51.5212,16200.0
2013-11-22 10:30:00,56.4,56.5,56.39,56.5,12500.0,51.5303,51.6217,51.5212,51.6217,12500.0
2013-11-22 10:35:00,56.51,56.54,56.49,56.53,28700.0,51.6308,51.6582,51.6125,51.6491,28700.0
2013-11-22 10:40:00,56.57,56.57,56.53,56.54,6300.0,51.6856,51.6856,51.6491,51.6582,6300.0
2013-11-22 10:45:00,56.55,56.7,56.55,56.69,10500.0,51.6673,51.8044,51.6673,51.7953,10500.0
2013-11-22 10:50:00,56.69,56.73,56.66,56.72,10200.0,51.7953,51.8318,51.7678,51.8227,10200.0
2013-11-22 10:55:00,56.78,56.82,56.76,56.82,2300.0,51.8775,51.914,51.8592,51.914,2300.0
2013-11-22 11:00:00,56.82,56.94,56.79,56.92,7900.0,51.914,52.0237,51.8866,52.0054,7900.0
2013-11-22 11:05:00,56.9,56.91,56.83,56.86,6100.0,51.9871,51.9963,51.9232,51.9506,6100.0
2013-11-22 11:10:00,56.83,56.89,56.79,56.79,3800.0,51.9232,51.978,51.8866,51.8866,3800.0
2013-11-22 11:15:00,56.78,56.85,56.78,56.83,1900.0,51.8775,51.9414,51.8775,51.9232,1900.0
2013-11-22 11:20:00,56.82,56.83,56.78,56.82,3000.0,51.914,51.9232,51.8775,51.914,3000.0
2013-11-22 11:25:00,56.82,56.82,56.78,56.8,2200.0,51.914,51.914,51.8775,51.8958,2200.0
2013-11-22 11:30:00,56.8,56.8,56.73,56.8,4300.0,51.8958,51.8958,51.8318,51.8958,4300.0
2013-11-22 11:35:00,56.76,56.79,56.73,56.77,1100.0,51.8592,51.8866,51.8318,51.8684,1100.0
2013-11-22 11:40:00,56.75,56.75,56.72,56.75,3500.0,51.8501,51.8501,51.8227,51.8501,3500.0
2013-11-22 11:45:00,56.72,56.73,56.72,56.73,900.0,51.8227,51.8318,51.8227,51.8318,900.0
2013-11-22 11:50:00,56.72,56.73,56.65,56.65,6600.0,51.8227,51.8318,51.7587,51.7587,6600.0
2013-11-22 11:55:00,56.67,56.76,56.67,56.72,5800.0,51.777,51.8592,51.777,51.8227,5800.0
2013-11-22 12:00:00,56.68,56.7,56.59,56.62,1800.0,51.7861,51.8044,51.7039,51.7313,1800.0
2013-11-22 12:05:00,56.64,56.68,56.63,56.63,2500.0,51.7496,51.7861,51.7404,51.7404,2500.0
2013-11-22 12:10:00,56.67,56.7,56.67,56.7,1900.0,51.777,51.8044,51.777,51.8044,1900.0
2013-11-22 12:15:00,56.71,56.77,56.69,56.76,57900.0,51.8135,51.8684,51.7953,51.8592,57900.0
2013-11-22 12:20:00,56.79,56.79,56.75,56.78,2800.0,51.8866,51.8866,51.8501,51.8775,2800.0
2013-11-22 12:25:00,56.75,56.79,56.74,56.79,5200.0,51.8501,51.8866,51.8409,51.8866,5200.0
2013-11-22 12:30:00,56.77,56.79,56.72,56.72,5900.0,51.8684,51.8866,51.8227,51.8227,5900.0
2013-11-22 12:35:00,56.72,56.73,56.71,56.71,1200.0,51.8227,51.8318,51.8135,51.8135,1200.0
2013-11-22 12:40:00,56.7,56.72,56.7,56.7,4500.0,51.8044,51.8227,51.8044,51.8044,4500.0
2013-11-22 12:45:00,56.7,56.74,56.7,56.7,2000.0,51.8044,51.8409,51.8044,51.8044,2000.0
2013-11-22 12:50:00,56.7,56.74,56.7,56.71,6200.0,51.8044,51.8409,51.8044,51.8135,6200.0
2013-11-22 12:55:00,56.73,56.8,56.71,56.75,2800.0,51.8318,51.8958,51.8135,51.8501,2800.0
2013-11-22 13:00:00,56.78,57.28,56.75,57.23,29800.0,51.8775,52.3343,51.8501,52.2886,29800.0
2013-11-22 13:05:00,57.25,57.3,57.23,57.26,18800.0,52.3069,52.3526,52.2886,52.316,18800.0
2013-11-22 13:10:00,57.26,57.27,57.13,57.2,18000.0,52.316,52.3252,52.1973,52.2612,18000.0
2013-11-22 13:15:00,57.2,57.21,57.13,57.13,11900.0,52.2612,52.2704,52.1973,52.1973,11900.0
2013-11-22 13:20:00,57.13,57.15,57.1,57.1,1600.0,52.1973,52.2155,52.1699,52.1699,1600.0
2013-11-22 13:25:00,57.08,57.08,57.01,57.02,1500.0,52.1516,52.1516,52.0876,52.0968,1500.0
2013-11-22 13:30:00,57.01,57.04,56.98,56.98,5800.0,52.0876,52.115,52.0602,52.0602,5800.0
2013-11-22 13:35:00,56.97,56.98,56.91,56.92,2800.0,52.0511,52.0602,51.9963,52.0054,2800.0
2013-11-22 13:40:00,56.91,56.93,56.84,56.85,2600.0,51.9963,52.0145,51.9323,51.9414,2600.0
2013-11-22 13:45:00,56.85,56.85,56.81,56.82,3000.0,51.9414,51.9414,51.9049,51.914,3000.0
2013-11-22 13:50:00,56.82,56.84,56.78,56.78,1300.0,51.914,51.9323,51.8775,51.8775,1300.0
2013-11-22 13:55:00,56.78,56.8,56.78,56.79,6200.0,51.8775,51.8958,51.8775,51.8866,6200.0
2013-11-22 14:00:00,56.8,56.82,56.8,56.8,1300.0,51.8958,51.914,51.8958,51.8958,1300.0
2013-11-22 14:05:00,56.83,56.86,56.81,56.82,11000.0,51.9232,51.9506,51.9049,51.914,11000.0
2013-11-22 14:10:00,56.82,56.83,56.78,56.78,3000.0,51.914,51.9232,51.8775,51.8775,3000.0
2013-11-22 14:15:00,56.78,56.81,56.78,56.79,1900.0,51.8775,51.9049,51.8775,51.8866,1900.0
2013-11-22 14:20:00,56.78,56.83,56.78,56.8,5100.0,51.8775,51.9232,51.8775,51.8958,5100.0
2013-11-22 14:25:00,56.77,56.84,56.77,56.79,3200.0,51.8684,51.9323,51.8684,51.8866,3200.0
2013-11-22 14:30:00,56.81,56.84,56.81,56.82,3400.0,51.9049,51.9323,51.9049,51.914,3400.0
2013-11-22 14:35:00,56.83,56.83,56.77,56.79,2300.0,51.9232,51.9232,51.8684,51.8866,2300.0
2013-11-22 14:40:00,56.77,56.8,56.76,56.78,2500.0,51.8684,51.8958,51.8592,51.8775,2500.0
2013-11-22 14:45:00,56.77,56.77,56.75,56.75,4100.0,51.8684,51.8684,51.8501,51.8501,4100.0
2013-11-22 14:50:00,56.75,56.8,56.73,56.78,7100.0,51.8501,51.8958,51.8318,51.8775,7100.0
2013-11-22 14:55:00,56.77,56.79,56.77,56.79,4100.0,51.8684,51.8866,51.8684,51.8866,4100.0
2013-11-22 15:00:00,56.79,56.81,56.76,56.81,4900.0,51.8866,51.9049,51.8592,51.9049,4900.0
2013-11-22 15:05:00,56.8,56.81,56.75,56.75,7000.0,51.8958,51.9049,51.8501,51.8501,7000.0
2013-11-22 15:10:00,56.74,56.74,56.71,56.74,1600.0,51.8409,51.8409,51.8135,51.8409,1600.0
2013-11-22 15:15:00,56.74,56.75,56.72,56.72,6200.0,51.8409,51.8501,51.8227,51.8227,6200.0
2013-11-22 15:20:00,56.7,56.73,56.69,56.71,4700.0,51.8044,51.8318,51.7953,51.8135,4700.0
2013-11-22 15:25:00,56.72,56.75,56.72,56.73,3900.0,51.8227,51.8501,51.8227,51.8318,3900.0
2013-11-22 15:30:00,56.73,56.75,56.71,56.74,8200.0,51.8318,51.8501,51.8135,51.8409,8200.0
2013-11-22 15:35:00,56.77,56.79,56.75,56.78,9800.0,51.8684,51.8866,51.8501,51.8775,9800.0
2013-11-22 15:40:00,56.77,56.85,56.77,56.82,10700.0,51.8684,51.9414,51.8684,51.914,10700.0
2013-11-22 15:45:00,56.83,56.85,56.81,56.83,26000.0,51.9232,51.9414,51.9049,51.9232,26000.0
2013-11-22 15:50:00,56.83,56.85,56.8,56.8,31700.0,51.9232,51.9414,51.8958,51.8958,31700.0
2013-11-22 15:55:00,56.8,56.82,56.67,56.75,55100.0,51.8958,51.914,51.777,51.8501,55100.0
2013-11-25 09:30:00,56.67,57.74,56.6,57.74,31300.0,51.777,52.7546,51.713,52.7546,31300.0
2013-11-25 09:35:00,57.68,57.68,57.08,57.08,8600.0,52.6998,52.6998,52.1516,52.1516,8600.0
2013-11-25 09:40:00,57.2,57.2,56.87,56.98,3900.0,52.2612,52.2612,51.9597,52.0602,3900.0
2013-11-25 09:45:00,57.02,57.02,56.68,56.68,2100.0,52.0968,52.0968,51.7861,51.7861,2100.0
2013-11-25 09:50:00,56.66,56.66,56.62,56.64,2600.0,51.7678,51.7678,51.7313,51.7496,2600.0
2013-11-25 09:55:00,56.64,56.86,56.64,56.75,3000.0,51.7496,51.9506,51.7496,51.8501,3000.0
2013-11-25 10:00:00,56.74,56.74,56.66,56.66,2000.0,51.8409,51.8409,51.7678,51.7678,2000.0
2013-11-25 10:05:00,56.62,56.8,56.6,56.8,3600.0,51.7313,51.8958,51.713,51.8958,3600.0
2013-11-25 10:10:00,56.8,56.84,56.72,56.8,58900.0,51.8958,51.9323,51.8227,51.8958,58900.0
2013-11-25 10:15:00,56.76,57.01,56.75,57.01,8300.0,51.8592,52.0876,51.8501,52.0876,8300.0
2013-11-25 10:20:00,57.01,57.24,56.99,57.22,10900.0,52.0876,52.2978,52.0694,52.2795,10900.0
2013-11-25 10:25:00,57.19,57.23,57.12,57.14,5700.0,52.2521,52.2886,52.1881,52.2064,5700.0
2013-11-25 10:30:00,57.14,57.14,57.08,57.13,2900.0,52.2064,52.2064,52.1516,52.1973,2900.0
2013-11-25 10:35:00,57.13,57.23,57.12,57.17,2700.0,52.1973,52.2886,52.1881,52.2338,2700.0
2013-11-25 10:40:00,57.15,57.25,57.14,57.25,2800.0,52.2155,52.3069,52.2064,52.3069,2800.0
2013-11-25 10:45:00,57.2,57.35,57.2,57.35,5800.0,52.2612,52.3983,52.2612,52.3983,5800.0
2013-11-25 10:50:00,57.34,57.42,57.32,57.41,5600.0,52.3891,52.4622,52.3709,52.4531,5600.0
2013-11-25 10:55:00,57.42,57.45,57.38,57.41,3500.0,52.4622,52.4896,52.4257,52.4531,3500.0
2013-11-25 11:00:00,57.4,57.45,57.23,57.23,4700.0,52.444,52.4896,52.2886,52.2886,4700.0
2013-11-25 11:05:00,57.25,57.49,57.19,57.49,25700.0,52.3069,52.5262,52.2521,52.5262,25700.0
2013-11-25 11:10:00,57.5,57.53,57.4,57.47,12400.0,52.5353,52.5627,52.444,52.5079,12400.0
2013-11-25 11:15:00,57.45,57.48,57.43,57.47,5500.0,52.4896,52.517,52.4714,52.5079,5500.0
2013-11-25 11:20:00,57.47,57.55,57.43,57.5,9500.0,52.5079,52.581,52.4714,52.5353,9500.0
2013-11-25 11:25:00,57.5,57.52,57.47,57.5,1600.0,52.5353,52.5536,52.5079,52.5353,1600.0
2013-11-25 11:30:00,57.5,57.53,57.45,57.45,5700.0,52.5353,52.5627,52.4896,52.4896,5700.0
2013-11-25 11:35:00,57.5,57.65,57.44,57.63,49600.0,52.5353,52.6724,52.4805,52.6541,49600.0
2013-11-25 11:40:00,57.56,57.87,57.56,57.72,20200.0,52.5901,52.8734,52.5901,52.7363,20200.0
2013-11-25 11:45:00,57.72,57.78,57.63,57.63,8500.0,52.7363,52.7911,52.6541,52.6541,8500.0
2013-11-25 11:50:00,57.63,57.68,57.5,57.5,6300.0,52.6541,52.6998,52.5353,52.5353,6300.0
2013-11-25 11:55:00,57.5,57.51,57.37,57.37,4100.0,52.5353,52.5445,52.4165,52.4165,4100.0
2013-11-25 12:00:00,57.35,57.47,57.33,57.44,3900.0,52.3983,52.5079,52.38,52.4805,3900.0
2013-11-25 12:05:00,57.39,57.66,57.39,57.61,30000.0,52.4348,52.6815,52.4348,52.6358,30000.0
2013-11-25 12:10:00,57.64,57.7,57.61,57.7,2700.0,52.6632,52.7181,52.6358,52.7181,2700.0
2013-11-25 12:15:00,57.7,57.73,57.67,57.73,3800.0,52.7181,52.7455,52.6906,52.7455,3800.0
2013-11-25 12:20:00,57.73,57.73,57.66,57.71,3500.0,52.7455,52.7455,52.6815,52.7272,3500.0
2013-11-25 12:25:00,57.73,57.75,57.68,57.75,2300.0,52.7455,52.7637,52.6998,52.7637,2300.0
2013-11-25 12:30:00,57.72,57.76,57.72,57.75,4100.0,52.7363,52.7729,52.7363,52.7637,4100.0
2013-11-25 12:35:00,57.74,57.83,57.74,57.82,3400.0,52.7546,52.8368,52.7546,52.8277,3400.0
2013-11-25 12:40:00,57.82,57.83,57.75,57.79,2300.0,52.8277,52.8368,52.7637,52.8003,2300.0
2013-11-25 12:45:00,57.78,57.81,57.73,57.81,2500.0,52.7911,52.8186,52.7455,52.8186,2500.0
2013-11-25 12:50:00,57.81,57.84,57.78,57.83,1700.0,52.8186,52.846,52.7911,52.8368,1700.0
2013-11-25 12:55:00,57.83,57.85,57.82,57.85,2000.0,52.8368,52.8551,52.8277,52.8551,2000.0
2013-11-25 13:00:00,57.85,57.85,57.67,57.73,4200.0,52.8551,52.8551,52.6906,52.7455,4200.0
2013-11-25 13:05:00,57.73,57.81,57.68,57.78,3700.0,52.7455,52.8186,52.6998,52.7911,3700.0
2013-11-25 13:10:00,57.81,57.83,57.79,57.82,1800.0,52.8186,52.8368,52.8003,52.8277,1800.0
2013-11-25 13:15:00,57.81,57.85,57.81,57.82,2200.0,52.8186,52.8551,52.8186,52.8277,2200.0
2013-11-25 13:20:00,57.83,57.84,57.79,57.84,1100.0,52.8368,52.846,52.8003,52.846,1100.0
2013-11-25 13:25:00,57.83,57.87,57.76,57.85,6200.0,52.8368,52.8734,52.7729,52.8551,6200.0
2013-11-25 13:30:00,57.82,57.85,57.82,57.85,900.0,52.8277,52.8551,52.8277,52.8551,900.0
2013-11-25 13:35:00,57.8,57.83,57.77,57.79,3400.0,52.8094,52.8368,52.782,52.8003,3400.0
2013-11-25 13:40:00,57.77,57.8,57.75,57.78,1500.0,52.782,52.8094,52.7637,52.7911,1500.0
2013-11-25 13:45:00,57.76,57.76,57.7,57.71,5000.0,52.7729,52.7729,52.7181,52.7272,5000.0
2013-11-25 13:50:00,57.74,57.77,57.73,57.73,2800.0,52.7546,52.782,52.7455,52.7455,2800.0
2013-11-25 13:55:00,57.74,57.74,57.66,57.69,4700.0,52.7546,52.7546,52.6815,52.7089,4700.0
2013-11-25 14:00:00,57.67,57.72,57.67,57.7,3400.0,52.6906,52.7363,52.6906,52.7181,3400.0
2013-11-25 14:05:00,57.68,57.77,57.68,57.77,4000.0,52.6998,52.782,52.6998,52.782,4000.0
2013-11-25 14:10:00,57.77,57.77,57.72,57.72,1600.0,52.782,52.782,52.7363,52.7363,1600.0
2013-11-25 14:15:00,57.71,57.77,57.71,57.76,2600.0,52.7272,52.782,52.7272,52.7729,2600.0
2013-11-25 14:20:00,57.76,57.76,57.68,57.68,4600.0,52.7729,52.7729,52.6998,52.6998,4600.0
2013-11-25 14:25:00,57.65,57.68,57.62,57.68,2100.0,52.6724,52.6998,52.645,52.6998,2100.0
2013-11-25 14:30:00,57.65,57.67,57.61,57.67,1600.0,52.6724,52.6906,52.6358,52.6906,1600.0
2013-11-25 14:35:00,57.62,57.66,57.55,57.57,6500.0,52.645,52.6815,52.581,52.5993,6500.0
2013-11-25 14:40:00,57.55,57.55,57.5,57.5,2700.0,52.581,52.581,52.5353,52.5353,2700.0
2013-11-25 14:45:00,57.53,57.56,57.51,57.51,3600.0,52.5627,52.5901,52.5445,52.5445,3600.0
2013-11-25 14:50:00,57.52,57.59,57.51,57.58,7000.0,52.5536,52.6176,52.5445,52.6084,7000.0
2013-11-25 14:55:00,57.55,57.61,57.54,57.61,4500.0,52.581,52.6358,52.5719,52.6358,4500.0
2013-11-25 15:00:00,57.59,57.66,57.58,57.66,7500.0,52.6176,52.6815,52.6084,52.6815,7500.0
2013-11-25 15:05:00,57.61,57.66,57.5,57.5,6700.0,52.6358,52.6815,52.5353,52.5353,6700.0
2013-11-25 15:10:00,57.53,57.53,57.47,57.51,4700.0,52.5627,52.5627,52.5079,52.5445,4700.0
2013-11-25 15:15:00,57.47,57.52,57.43,57.46,4200.0,52.5079,52.5536,52.4714,52.4988,4200.0
2013-11-25 15:20:00,57.45,57.52,57.35,57.35,5400.0,52.4896,52.5536,52.3983,52.3983,5400.0
2013-11-25 15:25:00,57.35,57.41,57.34,57.34,6400.0,52.3983,52.4531,52.3891,52.3891,6400.0
2013-11-25 15:30:00,57.35,57.35,57.24,57.29,21600.0,52.3983,52.3983,52.2978,52.3435,21600.0
2013-11-25 15:35:00,57.29,57.29,57.14,57.15,10600.0,52.3435,52.3435,52.2064,52.2155,10600.0
2013-11-25 15:40:00,57.14,57.28,57.14,57.28,15100.0,52.2064,52.3343,52.2064,52.3343,15100.0
2013-11-25 15:45:00,57.27,57.34,57.22,57.24,18800.0,52.3252,52.3891,52.2795,52.2978,18800.0
2013-11-25 15:50:00,57.25,57.34,57.24,57.32,28300.0,52.3069,52.3891,52.2978,52.3709,28300.0
2013-11-25 15:55:00,57.33,57.44,57.31,57.43,30000.0,52.38,52.4805,52.3617,52.4714,30000.0
2013-11-26 09:30:00,57.23,57.25,57.22,57.22,5000.0,52.2886,52.3069,52.2795,52.2795,5000.0
2013-11-26 09:35:00,57.4,57.4,57.12,57.12,8900.0,52.444,52.444,52.1881,52.1881,8900.0
2013-11-26 09:40:00,57.13,57.31,57.12,57.29,6200.0,52.1973,52.3617,52.1881,52.3435,6200.0
2013-11-26 09:45:00,57.42,57.56,57.42,57.49,3400.0,52.4622,52.5901,52.4622,52.5262,3400.0
2013-11-26 09:50:00,57.45,57.47,57.36,57.43,2600.0,52.4896,52.5079,52.4074,52.4714,2600.0
2013-11-26 09:55:00,57.39,57.44,57.38,57.42,2300.0,52.4348,52.4805,52.4257,52.4622,2300.0
2013-11-26 10:00:00,57.46,57.5,57.37,57.37,3500.0,52.4988,52.5353,52.4165,52.4165,3500.0
2013-11-26 10:05:00,57.39,57.45,57.36,57.42,3300.0,52.4348,52.4896,52.4074,52.4622,3300.0
2013-11-26 10:10:00,57.45,57.6,57.44,57.6,2600.0,52.4896,52.6267,52.4805,52.6267,2600.0
2013-11-26 10:15:00,57.58,57.64,57.53,57.59,3100.0,52.6084,52.6632,52.5627,52.6176,3100.0
2013-11-26 10:20:00,57.59,57.66,57.59,57.66,900.0,52.6176,52.6815,52.6176,52.6815,900.0
2013-11-26 10:25:00,57.66,57.8,57.64,57.64,8400.0,52.6815,52.8094,52.6632,52.6632,8400.0
2013-11-26 10:30:00,57.7,57.73,57.52,57.52,5100.0,52.7181,52.7455,52.5536,52.5536,5100.0
2013-11-26 10:35:00,57.59,57.66,57.52,57.63,19000.0,52.6176,52.6815,52.5536,52.6541,19000.0
2013-11-26 10:40:00,57.64,57.64,57.61,57.61,1300.0,52.6632,52.6632,52.6358,52.6358,1300.0
2013-11-26 10:45:00,57.63,57.7,57.59,57.63,7200.0,52.6541,52.7181,52.6176,52.6541,7200.0
2013-11-26 10:50:00,57.68,57.68,57.52,57.52,2500.0,52.6998,52.6998,52.5536,52.5536,2500.0
2013-11-26 10:55:00,57.52,57.63,57.52,57.63,4700.0,52.5536,52.6541,52.5536,52.6541,4700.0
2013-11-26 11:00:00,57.63,57.65,57.61,57.64,2800.0,52.6541,52.6724,52.6358,52.6632,2800.0
2013-11-26 11:05:00,57.61,57.61,57.53,57.53,2600.0,52.6358,52.6358,52.5627,52.5627,2600.0
2013-11-26 11:10:00,57.52,57.54,57.49,57.54,9200.0,52.5536,52.5719,52.5262,52.5719,9200.0
2013-11-26 11:15:00,57.52,57.56,57.52,57.53,3700.0,52.5536,52.5901,52.5536,52.5627,3700.0
2013-11-26 11:20:00,57.53,57.58,57.53,57.58,2100.0,52.5627,52.6084,52.5627,52.6084,2100.0
2013-11-26 11:25:00,57.57,57.61,57.49,57.5,2500.0,52.5993,52.6358,52.5262,52.5353,2500.0
2013-11-26 11:30:00,57.49,57.56,57.49,57.53,3200.0,52.5262,52.5901,52.5262,52.5627,3200.0
2013-11-26 11:35:00,57.54,57.56,57.52,57.52,2000.0,52.5719,52.5901,52.5536,52.5536,2000.0
2013-11-26 11:40:00,57.52,57.56,57.49,57.51,3700.0,52.5536,52.5901,52.5262,52.5445,3700.0
2013-11-26 11:45:00,57.55,57.56,57.53,57.53,900.0,52.581,52.5901,52.5627,52.5627,900.0
2013-11-26 11:50:00,57.54,57.54,57.49,57.49,1700.0,52.5719,52.5719,52.5262,52.5262,1700.0
2013-11-26 11:55:00,57.44,57.44,57.42,57.44,1500.0,52.4805,52.4805,52.4622,52.4805,1500.0
2013-11-26 12:00:00,57.42,57.44,57.38,57.44,3400.0,52.4622,52.4805,52.4257,52.4805,3400.0
2013-11-26 12:05:00,57.47,57.47,57.37,57.37,1900.0,52.5079,52.5079,52.4165,52.4165,1900.0
2013-11-26 12:10:00,57.4,57.48,57.4,57.48,1300.0,52.444,52.517,52.444,52.517,1300.0
2013-11-26 12:15:00,57.49,57.53,57.48,57.53,2800.0,52.5262,52.5627,52.517,52.5627,2800.0
2013-11-26 12:20:00,57.51,57.56,57.51,57.52,2700.0,52.5445,52.5901,52.5445,52.5536,2700.0
2013-11-26 12:25:00,57.52,57.54,57.5,57.54,2200.0,52.5536,52.5719,52.5353,52.5719,2200.0
2013-11-26 12:30:00,57.52,57.56,57.5,57.53,2900.0,52.5536,52.5901,52.5353,52.5627,2900.0
2013-11-26 12:35:00,57.53,57.6,57.5,57.6,2300.0,52.5627,52.6267,52.5353,52.6267,2300.0
2013-11-26 12:40:00,57.58,57.63,57.58,57.58,2500.0,52.6084,52.6541,52.6084,52.6084,2500.0
2013-11-26 12:45:00,57.61,57.62,57.58,57.62,1400.0,52.6358,52.645,52.6084,52.645,1400.0
2013-11-26 12:50:00,57.59,57.62,57.58,57.62,1800.0,52.6176,52.645,52.6084,52.645,1800.0
2013-11-26 12:55:00,57.6,57.63,57.56,57.61,2500.0,52.6267,52.6541,52.5901,52.6358,2500.0
2013-11-26 13:00:00,57.59,57.59,57.52,57.52,1800.0,52.6176,52.6176,52.5536,52.5536,1800.0
2013-11-26 13:05:00,57.53,57.53,57.5,57.52,1900.0,52.5627,52.5627,52.5353,52.5536,1900.0
2013-11-26 13:10:00,57.49,57.5,57.48,57.48,2200.0,52.5262,52.5353,52.517,52.517,2200.0
2013-11-26 13:15:00,57.48,57.49,57.46,57.47,2500.0,52.517,52.5262,52.4988,52.5079,2500.0
2013-11-26 13:20:00,57.48,57.55,57.48,57.55,2400.0,52.517,52.581,52.517,52.581,2400.0
2013-11-26 13:25:00,57.55,57.57,57.53,57.55,2300.0,52.581,52.5993,52.5627,52.581,2300.0
2013-11-26 13:30:00,57.55,57.62,57.55,57.56,1500.0,52.581,52.645,52.581,52.5901,1500.0
2013-11-26 13:35:00,57.56,57.57,57.55,57.55,1700.0,52.5901,52.5993,52.581,52.581,1700.0
2013-11-26 13:40:00,57.55,57.61,57.54,57.56,3500.0,52.581,52.6358,52.5719,52.5901,3500.0
2013-11-26 13:45:00,57.57,57.62,57.52,57.62,6200.0,52.5993,52.645,52.5536,52.645,6200.0
2013-11-26 13:50:00,57.6,57.64,57.6,57.62,2800.0,52.6267,52.6632,52.6267,52.645,2800.0
2013-11-26 13:55:00,57.63,57.65,57.61,57.62,2000.0,52.6541,52.6724,52.6358,52.645,2000.0
2013-11-26 14:00:00,57.63,57.65,57.57,57.57,2800.0,52.6541,52.6724,52.5993,52.5993,2800.0
2013-11-26 14:05:00,57.55,57.55,57.48,57.48,2500.0,52.581,52.581,52.517,52.517,2500.0
2013-11-26 14:10:00,57.48,57.52,57.48,57.51,2400.0,52.517,52.5536,52.517,52.5445,2400.0
2013-11-26 14:15:00,57.5,57.5,57.39,57.4,4200.0,52.5353,52.5353,52.4348,52.444,4200.0
2013-11-26 14:20:00,57.38,57.43,57.36,57.37,2300.0,52.4257,52.4714,52.4074,52.4165,2300.0
2013-11-26 14:25:00,57.37,57.4,57.34,57.4,2800.0,52.4165,52.444,52.3891,52.444,2800.0
2013-11-26 14:30:00,57.4,57.45,57.38,57.38,3400.0,52.444,52.4896,52.4257,52.4257,3400.0
2013-11-26 14:35:00,57.37,57.41,57.37,57.41,3200.0,52.4165,52.4531,52.4165,52.4531,3200.0
2013-11-26 14:40:00,57.37,57.37,57.3,57.3,2100.0,52.4165,52.4165,52.3526,52.3526,2100.0
2013-11-26 14:45:00,57.29,57.3,57.25,57.27,2900.0,52.3435,52.3526,52.3069,52.3252,2900.0
2013-11-26 14:50:00,57.26,57.31,57.25,57.29,2700.0,52.316,52.3617,52.3069,52.3435,2700.0
2013-11-26 14:55:00,57.29,57.31,57.25,57.3,5800.0,52.3435,52.3617,52.3069,52.3526,5800.0
2013-11-26 15:00:00,57.3,57.33,57.3,57.3,4900.0,52.3526,52.38,52.3526,52.3526,4900.0
2013-11-26 15:05:00,57.3,57.37,57.3,57.37,1700.0,52.3526,52.4165,52.3526,52.4165,1700.0
2013-11-26 15:10:00,57.38,57.42,57.38,57.38,4700.0,52.4257,52.4622,52.4257,52.4257,4700.0
2013-11-26 15:15:00,57.37,57.41,57.33,57.41,3800.0,52.4165,52.4531,52.38,52.4531,3800.0
2013-11-26 15:20:00,57.44,57.44,57.28,57.33,29700.0,52.4805,52.4805,52.3343,52.38,29700.0
2013-11-26 15:25:00,57.34,57.35,57.3,57.34,3600.0,52.3891,52.3983,52.3526,52.3891,3600.0
2013-11-26 15:30:00,57.34,57.37,57.31,57.31,5600.0,52.3891,52.4165,52.3617,52.3617,5600.0
2013-11-26 15:35:00,57.31,57.41,57.31,57.4,8200.0,52.3617,52.4531,52.3617,52.444,8200.0
2013-11-26 15:40:00,57.4,57.41,57.32,57.32,14200.0,52.444,52.4531,52.3709,52.3709,14200.0
2013-11-26 15:45:00,57.32,57.32,57.1,57.15,33100.0,52.3709,52.3709,52.1699,52.2155,33100.0
2013-11-26 15:50:00,57.14,57.22,57.13,57.22,15400.0,52.2064,52.2795,52.1973,52.2795,15400.0
2013-11-26 15:55:00,57.24,57.37,57.17,57.31,61700.0,52.2978,52.4165,52.2338,52.3617,61700.0
2013-11-27 09:30:00,57.44,57.79,57.44,57.69,6200.0,52.4805,52.8003,52.4805,52.7089,6200.0
2013-11-27 09:35:00,57.66,57.66,57.47,57.48,700.0,52.6815,52.6815,52.5079,52.517,700.0
2013-11-27 09:40:00,57.39,57.45,57.29,57.29,4300.0,52.4348,52.4896,52.3435,52.3435,4300.0
2013-11-27 09:45:00,57.33,57.55,57.33,57.55,5600.0,52.38,52.581,52.38,52.581,5600.0
2013-11-27 09:50:00,57.68,57.68,57.28,57.28,2400.0,52.6998,52.6998,52.3343,52.3343,2400.0
2013-11-27 09:55:00,57.21,57.21,57.06,57.09,3600.0,52.2704,52.2704,52.1333,52.1607,3600.0
2013-11-27 10:00:00,57.11,57.15,57.03,57.1,4200.0,52.179,52.2155,52.1059,52.1699,4200.0
2013-11-27 10:05:00,57.1,57.14,56.98,57.03,7400.0,52.1699,52.2064,52.0602,52.1059,7400.0
2013-11-27 10:10:00,57.0,57.08,57.0,57.04,3000.0,52.0785,52.1516,52.0785,52.115,3000.0
2013-11-27 10:15:00,56.99,57.13,56.99,57.13,1100.0,52.0694,52.1973,52.0694,52.1973,1100.0
2013-11-27 10:20:00,57.16,57.16,57.1,57.1,1500.0,52.2247,52.2247,52.1699,52.1699,1500.0
2013-11-27 10:25:00,57.11,57.14,57.1,57.13,1400.0,52.179,52.2064,52.1699,52.1973,1400.0
2013-11-27 10:30:00,57.11,57.12,57.06,57.12,1600.0,52.179,52.1881,52.1333,52.1881,1600.0
2013-11-27 10:35:00,57.15,57.17,57.15,57.17,400.0,52.2155,52.2338,52.2155,52.2338,400.0
2013-11-27 10:40:00,57.15,57.18,57.11,57.18,1600.0,52.2155,52.243,52.179,52.243,1600.0
2013-11-27 10:45:00,57.2,57.22,57.07,57.13,1900.0,52.2612,52.2795,52.1424,52.1973,1900.0
2013-11-27 10:50:00,57.16,57.17,57.12,57.17,800.0,52.2247,52.2338,52.1881,52.2338,800.0
2013-11-27 10:55:00,57.2,57.2,57.07,57.07,1300.0,52.2612,52.2612,52.1424,52.1424,1300.0
2013-11-27 11:00:00,57.13,57.13,57.06,57.09,800.0,52.1973,52.1973,52.1333,52.1607,800.0
2013-11-27 11:05:00,57.14,57.15,57.05,57.12,22200.0,52.2064,52.2155,52.1242,52.1881,22200.0
2013-11-27 11:10:00,57.14,57.14,57.05,57.06,14600.0,52.2064,52.2064,52.1242,52.1333,14600.0
2013-11-27 11:15:00,57.11,57.11,57.05,57.05,1600.0,52.179,52.179,52.1242,52.1242,1600.0
2013-11-27 11:20:00,57.05,57.07,57.05,57.07,700.0,52.1242,52.1424,52.1242,52.1424,700.0
2013-11-27 11:25:00,57.04,57.07,57.02,57.07,3900.0,52.115,52.1424,52.0968,52.1424,3900.0
2013-11-27 11:30:00,57.07,57.1,57.05,57.08,2600.0,52.1424,52.1699,52.1242,52.1516,2600.0
2013-11-27 11:35:00,57.08,57.08,57.05,57.05,1700.0,52.1516,52.1516,52.1242,52.1242,1700.0
2013-11-27 11:40:00,57.05,57.06,57.05,57.05,3100.0,52.1242,52.1333,52.1242,52.1242,3100.0
2013-11-27 11:45:00,57.02,57.06,57.02,57.05,900.0,52.0968,52.1333,52.0968,52.1242,900.0
2013-11-27 11:50:00,57.0,57.07,57.0,57.05,9100.0,52.0785,52.1424,52.0785,52.1242,9100.0
2013-11-27 11:55:00,57.05,57.07,57.05,57.07,1900.0,52.1242,52.1424,52.1242,52.1424,1900.0
2013-11-27 12:00:00,57.03,57.06,57.03,57.05,4500.0,52.1059,52.1333,52.1059,52.1242,4500.0
2013-11-27 12:05:00,57.05,57.05,57.05,57.05,1000.0,52.1242,52.1242,52.1242,52.1242,1000.0
2013-11-27 12:10:00,57.08,57.09,57.06,57.09,900.0,52.1516,52.1607,52.1333,52.1607,900.0
2013-11-27 12:15:00,57.1,57.1,57.08,57.08,300.0,52.1699,52.1699,52.1516,52.1516,300.0
2013-11-27 12:20:00,57.08,57.08,57.05,57.05,1100.0,52.1516,52.1516,52.1242,52.1242,1100.0
2013-11-27 12:25:00,57.07,57.13,57.07,57.13,700.0,52.1424,52.1973,52.1424,52.1973,700.0
2013-11-27 12:30:00,57.16,57.2,57.16,57.16,1300.0,52.2247,52.2612,52.2247,52.2247,1300.0
2013-11-27 12:35:00,57.08,57.08,57.08,57.08,200.0,52.1516,52.1516,52.1516,52.1516,200.0
2013-11-27 12:40:00,57.06,57.12,57.06,57.12,600.0,52.1333,52.1881,52.1333,52.1881,600.0
2013-11-27 12:45:00,57.13,57.13,57.09,57.09,500.0,52.1973,52.1973,52.1607,52.1607,500.0
2013-11-27 12:50:00,57.06,57.09,57.05,57.09,2800.0,52.1333,52.1607,52.1242,52.1607,2800.0
2013-11-27 12:55:00,57.07,57.07,57.01,57.05,6000.0,52.1424,52.1424,52.0876,52.1242,6000.0
2013-11-27 13:00:00,57.05,57.1,57.05,57.1,1100.0,52.1242,52.1699,52.1242,52.1699,1100.0
2013-11-27 13:05:00,57.11,57.14,57.09,57.09,1300.0,52.179,52.2064,52.1607,52.1607,1300.0
2013-11-27 13:10:00,57.09,57.09,57.05,57.06,1300.0,52.1607,52.1607,52.1242,52.1333,1300.0
2013-11-27 13:15:00,57.06,57.1,57.05,57.07,1000.0,52.1333,52.1699,52.1242,52.1424,1000.0
2013-11-27 13:20:00,57.05,57.09,57.05,57.05,900.0,52.1242,52.1607,52.1242,52.1242,900.0
2013-11-27 13:25:00,57.05,57.1,57.05,57.08,2300.0,52.1242,52.1699,52.1242,52.1516,2300.0
2013-11-27 13:30:00,57.05,57.1,57.05,57.1,1000.0,52.1242,52.1699,52.1242,52.1699,1000.0
2013-11-27 13:35:00,57.05,57.14,57.05,57.14,800.0,52.1242,52.2064,52.1242,52.2064,800.0
2013-11-27 13:40:00,57.14,57.2,57.1,57.2,2100.0,52.2064,52.2612,52.1699,52.2612,2100.0
2013-11-27 13:45:00,57.2,57.22,57.17,57.18,2600.0,52.2612,52.2795,52.2338,52.243,2600.0
2013-11-27 13:50:00,57.16,57.17,57.16,57.16,300.0,52.2247,52.2338,52.2247,52.2247,300.0
2013-11-27 13:55:00,57.16,57.19,57.16,57.19,300.0,52.2247,52.2521,52.2247,52.2521,300.0
2013-11-27 14:00:00,57.2,57.22,57.11,57.11,81400.0,52.2612,52.2795,52.179,52.179,81400.0
2013-11-27 14:05:00,57.12,57.15,57.08,57.08,2200.0,52.1881,52.2155,52.1516,52.1516,2200.0
2013-11-27 14:10:00,57.07,57.08,57.03,57.07,2200.0,52.1424,52.1516,52.1059,52.1424,2200.0
2013-11-27 14:15:00,57.02,57.03,56.99,56.99,1300.0,52.0968,52.1059,52.0694,52.0694,1300.0
2013-11-27 14:20:00,57.04,57.04,56.96,56.97,5900.0,52.115,52.115,52.0419,52.0511,5900.0
2013-11-27 14:25:00,56.95,57.01,56.94,56.98,12100.0,52.0328,52.0876,52.0237,52.0602,12100.0
2013-11-27 14:30:00,56.98,57.07,56.98,57.02,3700.0,52.0602,52.1424,52.0602,52.0968,3700.0
2013-11-27 14:35:00,57.07,57.07,57.0,57.0,2700.0,52.1424,52.1424,52.0785,52.0785,2700.0
2013-11-27 14:40:00,57.03,57.05,57.02,57.03,1900.0,52.1059,52.1242,52.0968,52.1059,1900.0
2013-11-27 14:45:00,57.01,57.09,57.0,57.04,3900.0,52.0876,52.1607,52.0785,52.115,3900.0
2013-11-27 14:50:00,57.09,57.1,57.09,57.1,1000.0,52.1607,52.1699,52.1607,52.1699,1000.0
2013-11-27 14:55:00,57.1,57.1,57.05,57.09,1700.0,52.1699,52.1699,52.1242,52.1607,1700.0
2013-11-27 15:00:00,57.1,57.13,57.09,57.12,1400.0,52.1699,52.1973,52.1607,52.1881,1400.0
2013-11-27 15:05:00,57.1,57.1,57.07,57.09,2100.0,52.1699,52.1699,52.1424,52.1607,2100.0
2013-11-27 15:10:00,57.09,57.11,57.08,57.09,1700.0,52.1607,52.179,52.1516,52.1607,1700.0
2013-11-27 15:15:00,57.09,57.1,57.06,57.09,2100.0,52.1607,52.1699,52.1333,52.1607,2100.0
2013-11-27 15:20:00,57.06,57.1,57.05,57.06,1600.0,52.1333,52.1699,52.1242,52.1333,1600.0
2013-11-27 15:25:00,57.08,57.09,57.06,57.09,1400.0,52.1516,52.1607,52.1333,52.1607,1400.0
2013-11-27 15:30:00,57.07,57.08,57.05,57.06,5300.0,52.1424,52.1516,52.1242,52.1333,5300.0
2013-11-27 15:35:00,57.07,57.07,57.01,57.07,4700.0,52.1424,52.1424,52.0876,52.1424,4700.0
2013-11-27 15:40:00,57.07,57.11,57.06,57.08,2200.0,52.1424,52.179,52.1333,52.1516,2200.0
2013-11-27 15:45:00,57.08,57.11,57.04,57.1,5300.0,52.1516,52.179,52.115,52.1699,5300.0
2013-11-27 15:50:00,57.09,57.13,57.05,57.13,7700.0,52.1607,52.1973,52.1242,52.1973,7700.0
2013-11-27 15:55:00,57.14,57.2,57.11,57.12,16800.0,52.2064,52.2612,52.179,52.1881,16800.0
2013-11-29 09:30:00,57.1,57.1,56.6,56.6,7700.0,52.1699,52.1699,51.713,51.713,7700.0
2013-11-29 09:35:00,56.6,56.9,56.6,56.75,4800.0,51.713,51.9871,51.713,51.8501,4800.0
2013-11-29 09:40:00,56.74,56.75,56.54,56.58,3700.0,51.8409,51.8501,51.6582,51.6948,3700.0
2013-11-29 09:45:00,56.71,56.71,56.56,56.58,4400.0,51.8135,51.8135,51.6765,51.6948,4400.0
2013-11-29 09:50:00,56.58,56.62,56.56,56.61,4500.0,51.6948,51.7313,51.6765,51.7222,4500.0
2013-11-29 09:55:00,56.56,56.59,56.45,56.46,10200.0,51.6765,51.7039,51.576,51.5851,10200.0
2013-11-29 10:00:00,56.45,56.45,56.31,56.32,6300.0,51.576,51.576,51.4481,51.4572,6300.0
2013-11-29 10:05:00,56.31,56.35,56.28,56.29,7800.0,51.4481,51.4846,51.4207,51.4298,7800.0
2013-11-29 10:10:00,56.29,56.39,56.29,56.39,1900.0,51.4298,51.5212,51.4298,51.5212,1900.0
2013-11-29 10:15:00,56.34,56.39,56.34,56.37,1300.0,51.4755,51.5212,51.4755,51.5029,1300.0
2013-11-29 10:20:00,56.37,56.49,56.37,56.44,5400.0,51.5029,51.6125,51.5029,51.5668,5400.0
2013-11-29 10:25:00,56.48,56.49,56.47,56.47,1800.0,51.6034,51.6125,51.5943,51.5943,1800.0
2013-11-29 10:30:00,56.46,56.49,56.42,56.42,2900.0,51.5851,51.6125,51.5486,51.5486,2900.0
2013-11-29 10:35:00,56.43,56.45,56.4,56.41,1900.0,51.5577,51.576,51.5303,51.5394,1900.0
2013-11-29 10:40:00,56.38,56.38,56.31,56.38,3000.0,51.512,51.512,51.4481,51.512,3000.0
2013-11-29 10:45:00,56.37,56.4,56.3,56.4,3500.0,51.5029,51.5303,51.4389,51.5303,3500.0
2013-11-29 10:50:00,56.41,56.5,56.41,56.5,1200.0,51.5394,51.6217,51.5394,51.6217,1200.0
2013-11-29 10:55:00,56.5,56.51,56.5,56.5,18000.0,51.6217,51.6308,51.6217,51.6217,18000.0
2013-11-29 11:00:00,56.48,56.55,56.48,56.51,12200.0,51.6034,51.6673,51.6034,51.6308,12200.0
2013-11-29 11:05:00,56.51,56.62,56.51,56.62,3900.0,51.6308,51.7313,51.6308,51.7313,3900.0
2013-11-29 11:10:00,56.62,56.71,56.6,56.69,2200.0,51.7313,51.8135,51.713,51.7953,2200.0
2013-11-29 11:15:00,56.69,56.69,56.67,56.68,400.0,51.7953,51.7953,51.777,51.7861,400.0
2013-11-29 11:20:00,56.67,56.67,56.61,56.62,3500.0,51.777,51.777,51.7222,51.7313,3500.0
2013-11-29 11:25:00,56.63,56.67,56.63,56.63,1400.0,51.7404,51.777,51.7404,51.7404,1400.0
2013-11-29 11:30:00,56.63,56.7,56.63,56.7,1800.0,51.7404,51.8044,51.7404,51.8044,1800.0
2013-11-29 11:35:00,56.72,56.78,56.72,56.78,2300.0,51.8227,51.8775,51.8227,51.8775,2300.0
2013-11-29 11:40:00,56.76,56.77,56.7,56.73,2600.0,51.8592,51.8684,51.8044,51.8318,2600.0
2013-11-29 11:45:00,56.75,56.86,56.75,56.86,1800.0,51.8501,51.9506,51.8501,51.9506,1800.0
2013-11-29 11:50:00,56.87,56.99,56.86,56.93,6200.0,51.9597,52.0694,51.9506,52.0145,6200.0
2013-11-29 11:55:00,56.99,56.99,56.94,56.95,1200.0,52.0694,52.0694,52.0237,52.0328,1200.0
2013-11-29 12:00:00,56.96,57.1,56.96,57.06,3300.0,52.0419,52.1699,52.0419,52.1333,3300.0
2013-11-29 12:05:00,57.07,57.07,57.0,57.0,4000.0,52.1424,52.1424,52.0785,52.0785,4000.0
2013-11-29 12:10:00,56.99,57.01,56.99,57.0,1300.0,52.0694,52.0876,52.0694,52.0785,1300.0
2013-11-29 12:15:00,57.0,57.0,56.96,56.98,3800.0,52.0785,52.0785,52.0419,52.0602,3800.0
2013-11-29 12:20:00,56.99,57.02,56.98,57.0,2800.0,52.0694,52.0968,52.0602,52.0785,2800.0
2013-11-29 12:25:00,57.02,57.03,57.0,57.01,1700.0,52.0968,52.1059,52.0785,52.0876,1700.0
2013-11-29 12:30:00,57.02,57.09,57.0,57.04,6100.0,52.0968,52.1607,52.0785,52.115,6100.0
2013-11-29 12:35:00,57.04,57.04,56.92,56.96,6500.0,52.115,52.115,52.0054,52.0419,6500.0
2013-11-29 12:40:00,56.96,56.96,56.8,56.8,9700.0,52.0419,52.0419,51.8958,51.8958,9700.0
2013-11-29 12:45:00,56.81,56.83,56.6,56.64,14600.0,51.9049,51.9232,51.713,51.7496,14600.0
2013-11-29 12:50:00,56.61,56.63,56.4,56.61,17600.0,51.7222,51.7404,51.5303,51.7222,17600.0
2013-11-29 12:55:00,56.57,56.57,56.32,56.37,26900.0,51.6856,51.6856,51.4572,51.5029,26900.0
2013-12-02 09:30:00,56.56,56.56,56.21,56.4,10500.0,51.6765,51.6765,51.3567,51.5303,10500.0
2013-12-02 09:35:00,56.3,56.39,56.18,56.29,3900.0,51.4389,51.5212,51.3293,51.4298,3900.0
2013-12-02 09:40:00,56.16,56.28,56.13,56.13,2600.0,51.311,51.4207,51.2836,51.2836,2600.0
2013-12-02 09:45:00,56.02,56.02,55.77,55.95,4400.0,51.1831,51.1831,50.9547,51.1192,4400.0
2013-12-02 09:50:00,55.97,56.0,55.88,55.93,4000.0,51.1374,51.1648,51.0552,51.1009,4000.0
2013-12-02 09:55:00,56.01,56.18,55.98,56.06,5000.0,51.174,51.3293,51.1466,51.2197,5000.0
2013-12-02 10:00:00,56.14,56.24,55.87,56.19,5900.0,51.2927,51.3841,51.0461,51.3384,5900.0
2013-12-02 10:05:00,56.24,56.36,56.2,56.27,17800.0,51.3841,51.4938,51.3476,51.4115,17800.0
2013-12-02 10:10:00,56.3,56.41,56.3,56.32,2800.0,51.4389,51.5394,51.4389,51.4572,2800.0
2013-12-02 10:15:00,56.37,56.48,56.35,56.35,1800.0,51.5029,51.6034,51.4846,51.4846,1800.0
2013-12-02 10:20:00,56.4,56.4,56.33,56.35,3700.0,51.5303,51.5303,51.4663,51.4846,3700.0
2013-12-02 10:25:00,56.4,56.51,56.35,56.42,13500.0,51.5303,51.6308,51.4846,51.5486,13500.0
2013-12-02 10:30:00,56.47,56.52,56.39,56.4,5100.0,51.5943,51.6399,51.5212,51.5303,5100.0
2013-12-02 10:35:00,56.4,56.52,56.4,56.48,1200.0,51.5303,51.6399,51.5303,51.6034,1200.0
2013-12-02 10:40:00,56.55,56.66,56.46,56.66,26000.0,51.6673,51.7678,51.5851,51.7678,26000.0
2013-12-02 10:45:00,56.66,56.88,56.65,56.72,41000.0,51.7678,51.9689,51.7587,51.8227,41000.0
2013-12-02 10:50:00,56.72,56.9,56.72,56.9,3200.0,51.8227,51.9871,51.8227,51.9871,3200.0
2013-12-02 10:55:00,56.88,56.92,56.78,56.8,5700.0,51.9689,52.0054,51.8775,51.8958,5700.0
2013-12-02 11:00:00,56.85,56.89,56.75,56.83,10900.0,51.9414,51.978,51.8501,51.9232,10900.0
2013-12-02 11:05:00,56.83,56.84,56.68,56.77,6700.0,51.9232,51.9323,51.7861,51.8684,6700.0
2013-12-02 11:10:00,56.71,56.78,56.7,56.77,400.0,51.8135,51.8775,51.8044,51.8684,400.0
2013-12-02 11:15:00,56.78,56.78,56.7,56.71,2200.0,51.8775,51.8775,51.8044,51.8135,2200.0
2013-12-02 11:20:00,56.72,56.72,56.69,56.69,2300.0,51.8227,51.8227,51.7953,51.7953,2300.0
2013-12-02 11:25:00,56.69,56.7,56.69,56.7,300.0,51.7953,51.8044,51.7953,51.8044,300.0
2013-12-02 11:30:00,56.71,56.73,56.65,56.66,2800.0,51.8135,51.8318,51.7587,51.7678,2800.0
2013-12-02 11:35:00,56.64,56.64,56.59,56.59,1600.0,51.7496,51.7496,51.7039,51.7039,1600.0
2013-12-02 11:40:00,56.59,56.6,56.56,56.6,1400.0,51.7039,51.713,51.6765,51.713,1400.0
2013-12-02 11:45:00,56.57,56.62,56.55,56.6,3200.0,51.6856,51.7313,51.6673,51.713,3200.0
2013-12-02 11:50:00,56.63,56.66,56.61,56.61,1400.0,51.7404,51.7678,51.7222,51.7222,1400.0
2013-12-02 11:55:00,56.64,56.67,56.63,56.63,1700.0,51.7496,51.777,51.7404,51.7404,1700.0
2013-12-02 12:00:00,56.62,56.62,56.54,56.59,2400.0,51.7313,51.7313,51.6582,51.7039,2400.0
2013-12-02 12:05:00,56.55,56.63,56.54,56.63,1600.0,51.6673,51.7404,51.6582,51.7404,1600.0
2013-12-02 12:10:00,56.66,56.72,56.65,56.72,1400.0,51.7678,51.8227,51.7587,51.8227,1400.0
2013-12-02 12:15:00,56.74,56.78,56.74,56.74,500.0,51.8409,51.8775,51.8409,51.8409,500.0
2013-12-02 12:20:00,56.82,56.86,56.82,56.86,1600.0,51.914,51.9506,51.914,51.9506,1600.0
2013-12-02 12:25:00,56.9,56.9,56.81,56.81,6200.0,51.9871,51.9871,51.9049,51.9049,6200.0
2013-12-02 12:30:00,56.83,56.84,56.72,56.73,5600.0,51.9232,51.9323,51.8227,51.8318,5600.0
2013-12-02 12:35:00,56.72,56.72,56.7,56.72,1300.0,51.8227,51.8227,51.8044,51.8227,1300.0
2013-12-02 12:40:00,56.7,56.76,56.7,56.73,2700.0,51.8044,51.8592,51.8044,51.8318,2700.0
2013-12-02 12:45:00,56.76,56.89,56.73,56.84,31400.0,51.8592,51.978,51.8318,51.9323,31400.0
2013-12-02 12:50:00,56.86,56.9,56.82,56.86,17800.0,51.9506,51.9871,51.914,51.9506,17800.0
2013-12-02 12:55:00,56.84,56.88,56.84,56.85,3100.0,51.9323,51.9689,51.9323,51.9414,3100.0
2013-12-02 13:00:00,56.88,56.88,56.84,56.87,1300.0,51.9689,51.9689,51.9323,51.9597,1300.0
2013-12-02 13:05:00,56.85,56.85,56.81,56.81,800.0,51.9414,51.9414,51.9049,51.9049,800.0
2013-12-02 13:10:00,56.79,56.79,56.69,56.7,5000.0,51.8866,51.8866,51.7953,51.8044,5000.0
2013-12-02 13:15:00,56.71,56.77,56.7,56.77,4000.0,51.8135,51.8684,51.8044,51.8684,4000.0
2013-12-02 13:20:00,56.79,56.87,56.74,56.85,2000.0,51.8866,51.9597,51.8409,51.9414,2000.0
2013-12-02 13:25:00,56.86,56.9,56.85,56.87,2400.0,51.9506,51.9871,51.9414,51.9597,2400.0
2013-12-02 13:30:00,56.82,56.87,56.81,56.82,3900.0,51.914,51.9597,51.9049,51.914,3900.0
2013-12-02 13:35:00,56.82,56.85,56.82,56.85,2000.0,51.914,51.9414,51.914,51.9414,2000.0
2013-12-02 13:40:00,56.84,56.84,56.82,56.82,2800.0,51.9323,51.9323,51.914,51.914,2800.0
2013-12-02 13:45:00,56.8,56.83,56.79,56.8,4900.0,51.8958,51.9232,51.8866,51.8958,4900.0
2013-12-02 13:50:00,56.78,56.84,56.78,56.84,1800.0,51.8775,51.9323,51.8775,51.9323,1800.0
2013-12-02 13:55:00,56.81,56.85,56.81,56.84,8700.0,51.9049,51.9414,51.9049,51.9323,8700.0
2013-12-02 14:00:00,56.86,56.87,56.81,56.81,5300.0,51.9506,51.9597,51.9049,51.9049,5300.0
2013-12-02 14:05:00,56.79,56.8,56.77,56.77,4800.0,51.8866,51.8958,51.8684,51.8684,4800.0
2013-12-02 14:10:00,56.77,56.77,56.74,56.76,7200.0,51.8684,51.8684,51.8409,51.8592,7200.0
2013-12-02 14:15:00,56.77,56.78,56.74,56.78,2300.0,51.8684,51.8775,51.8409,51.8775,2300.0
2013-12-02 14:20:00,56.75,56.77,56.74,56.77,3400.0,51.8501,51.8684,51.8409,51.8684,3400.0
2013-12-02 14:25:00,56.74,56.74,56.67,56.67,800.0,51.8409,51.8409,51.777,51.777,800.0
2013-12-02 14:30:00,56.71,56.71,56.63,56.65,1300.0,51.8135,51.8135,51.7404,51.7587,1300.0
2013-12-02 14:35:00,56.65,56.67,56.63,56.65,1200.0,51.7587,51.777,51.7404,51.7587,1200.0
2013-12-02 14:40:00,56.65,56.65,56.63,56.63,5100.0,51.7587,51.7587,51.7404,51.7404,5100.0
2013-12-02 14:45:00,56.63,56.68,56.63,56.68,3900.0,51.7404,51.7861,51.7404,51.7861,3900.0
2013-12-02 14:50:00,56.65,56.67,56.63,56.67,2400.0,51.7587,51.777,51.7404,51.777,2400.0
2013-12-02 14:55:00,56.65,56.69,56.63,56.63,2500.0,51.7587,51.7953,51.7404,51.7404,2500.0
2013-12-02 15:00:00,56.63,56.64,56.63,56.63,3800.0,51.7404,51.7496,51.7404,51.7404,3800.0
2013-12-02 15:05:00,56.65,56.68,56.64,56.68,1100.0,51.7587,51.7861,51.7496,51.7861,1100.0
2013-12-02 15:10:00,56.69,56.73,56.68,56.69,1600.0,51.7953,51.8318,51.7861,51.7953,1600.0
2013-12-02 15:15:00,56.71,56.74,56.7,56.71,1900.0,51.8135,51.8409,51.8044,51.8135,1900.0
2013-12-02 15:20:00,56.71,56.74,56.65,56.69,11800.0,51.8135,51.8409,51.7587,51.7953,11800.0
2013-12-02 15:25:00,56.68,56.69,56.58,56.58,2400.0,51.7861,51.7953,51.6948,51.6948,2400.0
2013-12-02 15:30:00,56.58,56.59,56.51,56.56,5500.0,51.6948,51.7039,51.6308,51.6765,5500.0
2013-12-02 15:35:00,56.55,56.66,56.55,56.66,6000.0,51.6673,51.7678,51.6673,51.7678,6000.0
2013-12-02 15:40:00,56.65,56.67,56.57,56.58,4900.0,51.7587,51.777,51.6856,51.6948,4900.0
2013-12-02 15:45:00,56.56,56.6,56.5,56.56,13100.0,51.6765,51.713,51.6217,51.6765,13100.0
2013-12-02 15:50:00,56.55,56.59,56.49,56.57,16800.0,51.6673,51.7039,51.6125,51.6856,16800.0
2013-12-02 15:55:00,56.55,56.59,56.5,56.57,20000.0,51.6673,51.7039,51.6217,51.6856,20000.0
2013-12-03 09:30:00,56.21,56.57,56.09,56.43,6800.0,51.3567,51.6856,51.2471,51.5577,6800.0
2013-12-03 09:35:00,56.37,56.43,56.25,56.25,1100.0,51.5029,51.5577,51.3932,51.3932,1100.0
2013-12-03 09:40:00,56.25,56.25,56.02,56.17,2400.0,51.3932,51.3932,51.1831,51.3202,2400.0
2013-12-03 09:45:00,56.1,56.12,55.89,55.98,4400.0,51.2562,51.2745,51.0643,51.1466,4400.0
2013-12-03 09:50:00,56.0,56.02,55.95,56.0,3400.0,51.1648,51.1831,51.1192,51.1648,3400.0
2013-12-03 09:55:00,56.0,56.04,55.97,56.0,2200.0,51.1648,51.2014,51.1374,51.1648,2200.0
2013-12-03 10:00:00,56.05,56.16,55.99,56.06,6200.0,51.2105,51.311,51.1557,51.2197,6200.0
2013-12-03 10:05:00,56.02,56.05,55.94,55.97,4100.0,51.1831,51.2105,51.11,51.1374,4100.0
2013-12-03 10:10:00,55.95,56.02,55.95,55.96,3700.0,51.1192,51.1831,51.1192,51.1283,3700.0
2013-12-03 10:15:00,55.95,55.95,55.79,55.86,3900.0,51.1192,51.1192,50.973,51.0369,3900.0
2013-12-03 10:20:00,55.87,55.88,55.77,55.78,7400.0,51.0461,51.0552,50.9547,50.9638,7400.0
2013-12-03 10:25:00,55.79,55.79,55.59,55.63,11600.0,50.973,50.973,50.7902,50.8268,11600.0
2013-12-03 10:30:00,55.65,55.74,55.65,55.73,2200.0,50.8451,50.9273,50.8451,50.9181,2200.0
2013-12-03 10:35:00,55.75,55.85,55.75,55.81,2700.0,50.9364,51.0278,50.9364,50.9912,2700.0
2013-12-03 10:40:00,55.82,55.84,55.71,55.76,6800.0,51.0004,51.0187,50.8999,50.9456,6800.0
2013-12-03 10:45:00,55.76,55.83,55.76,55.79,1700.0,50.9456,51.0095,50.9456,50.973,1700.0
2013-12-03 10:50:00,55.81,55.81,55.68,55.69,3200.0,50.9912,50.9912,50.8725,50.8816,3200.0
2013-12-03 10:55:00,55.7,55.75,55.68,55.74,1900.0,50.8907,50.9364,50.8725,50.9273,1900.0
2013-12-03 11:00:00,55.67,55.67,55.57,55.58,2300.0,50.8633,50.8633,50.772,50.7811,2300.0
2013-12-03 11:05:00,55.56,55.61,55.55,55.6,2300.0,50.7628,50.8085,50.7537,50.7994,2300.0
2013-12-03 11:10:00,55.61,55.7,55.61,55.64,2500.0,50.8085,50.8907,50.8085,50.8359,2500.0
2013-12-03 11:15:00,55.64,55.64,55.46,55.46,3000.0,50.8359,50.8359,50.6715,50.6715,3000.0
2013-12-03 11:20:00,55.51,55.51,55.39,55.41,3000.0,50.7171,50.7171,50.6075,50.6258,3000.0
2013-12-03 11:25:00,55.38,55.38,55.27,55.29,6400.0,50.5984,50.5984,50.4979,50.5161,6400.0
2013-12-03 11:30:00,55.32,55.47,55.24,55.45,5600.0,50.5435,50.6806,50.4705,50.6623,5600.0
2013-12-03 11:35:00,55.4,55.48,55.35,55.48,2400.0,50.6166,50.6897,50.571,50.6897,2400.0
2013-12-03 11:40:00,55.44,55.47,55.38,55.41,2100.0,50.6532,50.6806,50.5984,50.6258,2100.0
2013-12-03 11:45:00,55.41,55.43,55.34,55.34,1800.0,50.6258,50.6441,50.5618,50.5618,1800.0
2013-12-03 11:50:00,55.38,55.38,55.28,55.34,4700.0,50.5984,50.5984,50.507,50.5618,4700.0
2013-12-03 11:55:00,55.38,55.39,55.3,55.32,2300.0,50.5984,50.6075,50.5253,50.5435,2300.0
2013-12-03 12:00:00,55.34,55.38,55.31,55.37,1200.0,50.5618,50.5984,50.5344,50.5892,1200.0
2013-12-03 12:05:00,55.4,55.49,55.4,55.48,2700.0,50.6166,50.6989,50.6166,50.6897,2700.0
2013-12-03 12:10:00,55.48,55.49,55.43,55.45,1900.0,50.6897,50.6989,50.6441,50.6623,1900.0
2013-12-03 12:15:00,55.45,55.45,55.41,55.41,900.0,50.6623,50.6623,50.6258,50.6258,900.0
2013-12-03 12:20:00,55.4,55.48,55.39,55.45,2800.0,50.6166,50.6897,50.6075,50.6623,2800.0
2013-12-03 12:25:00,55.45,55.47,55.39,55.39,1300.0,50.6623,50.6806,50.6075,50.6075,1300.0
2013-12-03 12:30:00,55.36,55.42,55.36,55.42,1400.0,50.5801,50.6349,50.5801,50.6349,1400.0
2013-12-03 12:35:00,55.43,55.5,55.43,55.5,2200.0,50.6441,50.708,50.6441,50.708,2200.0
2013-12-03 12:40:00,55.49,55.5,55.45,55.48,1100.0,50.6989,50.708,50.6623,50.6897,1100.0
2013-12-03 12:45:00,55.48,55.48,55.39,55.43,3100.0,50.6897,50.6897,50.6075,50.6441,3100.0
2013-12-03 12:50:00,55.45,55.51,55.45,55.51,1100.0,50.6623,50.7171,50.6623,50.7171,1100.0
2013-12-03 12:55:00,55.47,55.49,55.46,55.46,1700.0,50.6806,50.6989,50.6715,50.6715,1700.0
2013-12-03 13:00:00,55.49,55.49,55.34,55.34,2200.0,50.6989,50.6989,50.5618,50.5618,2200.0
2013-12-03 13:05:00,55.3,55.31,55.24,55.31,1200.0,50.5253,50.5344,50.4705,50.5344,1200.0
2013-12-03 13:10:00,55.3,55.31,55.26,55.26,1500.0,50.5253,50.5344,50.4887,50.4887,1500.0
2013-12-03 13:15:00,55.29,55.3,55.24,55.28,1800.0,50.5161,50.5253,50.4705,50.507,1800.0
2013-12-03 13:20:00,55.29,55.33,55.29,55.32,6700.0,50.5161,50.5527,50.5161,50.5435,6700.0
2013-12-03 13:25:00,55.29,55.29,55.18,55.18,2600.0,50.5161,50.5161,50.4156,50.4156,2600.0
2013-12-03 13:30:00,55.19,55.23,55.19,55.23,3000.0,50.4248,50.4613,50.4248,50.4613,3000.0
2013-12-03 13:35:00,55.23,55.24,55.19,55.24,2500.0,50.4613,50.4705,50.4248,50.4705,2500.0
2013-12-03 13:40:00,55.24,55.24,55.17,55.17,1100.0,50.4705,50.4705,50.4065,50.4065,1100.0
2013-12-03 13:45:00,55.2,55.24,55.2,55.24,1400.0,50.4339,50.4705,50.4339,50.4705,1400.0
2013-12-03 13:50:00,55.23,55.23,55.17,55.17,1400.0,50.4613,50.4613,50.4065,50.4065,1400.0
2013-12-03 13:55:00,55.16,55.17,55.08,55.08,2600.0,50.3974,50.4065,50.3243,50.3243,2600.0
2013-12-03 14:00:00,55.02,55.05,54.97,54.98,3100.0,50.2695,50.2969,50.2238,50.2329,3100.0
2013-12-03 14:05:00,55.01,55.01,54.85,54.89,4300.0,50.2603,50.2603,50.1141,50.1507,4300.0
2013-12-03 14:10:00,54.85,54.92,54.85,54.9,2600.0,50.1141,50.1781,50.1141,50.1598,2600.0
2013-12-03 14:15:00,54.89,54.89,54.75,54.75,4400.0,50.1507,50.1507,50.0228,50.0228,4400.0
2013-12-03 14:20:00,54.73,54.83,54.73,54.8,4200.0,50.0045,50.0959,50.0045,50.0684,4200.0
2013-12-03 14:25:00,54.83,54.93,54.8,54.93,8500.0,50.0959,50.1872,50.0684,50.1872,8500.0
2013-12-03 14:30:00,54.93,55.13,54.91,55.12,9100.0,50.1872,50.37,50.1689,50.3608,9100.0
2013-12-03 14:35:00,55.18,55.2,55.16,55.2,1300.0,50.4156,50.4339,50.3974,50.4339,1300.0
2013-12-03 14:40:00,55.23,55.27,55.2,55.27,5300.0,50.4613,50.4979,50.4339,50.4979,5300.0
2013-12-03 14:45:00,55.27,55.34,55.27,55.34,4500.0,50.4979,50.5618,50.4979,50.5618,4500.0
2013-12-03 14:50:00,55.34,55.41,55.34,55.41,2800.0,50.5618,50.6258,50.5618,50.6258,2800.0
2013-12-03 14:55:00,55.42,55.42,55.38,55.4,1300.0,50.6349,50.6349,50.5984,50.6166,1300.0
2013-12-03 15:00:00,55.39,55.4,55.22,55.22,4900.0,50.6075,50.6166,50.4522,50.4522,4900.0
2013-12-03 15:05:00,55.21,55.21,55.08,55.1,5400.0,50.443,50.443,50.3243,50.3425,5400.0
2013-12-03 15:10:00,55.1,55.15,55.08,55.1,19500.0,50.3425,50.3882,50.3243,50.3425,19500.0
2013-12-03 15:15:00,55.1,55.14,55.09,55.11,6900.0,50.3425,50.3791,50.3334,50.3517,6900.0
2013-12-03 15:20:00,55.12,55.12,55.08,55.11,4200.0,50.3608,50.3608,50.3243,50.3517,4200.0
2013-12-03 15:25:00,55.08,55.14,55.08,55.13,3700.0,50.3243,50.3791,50.3243,50.37,3700.0
2013-12-03 15:30:00,55.14,55.3,55.11,55.28,15500.0,50.3791,50.5253,50.3517,50.507,15500.0
2013-12-03 15:35:00,55.29,55.38,55.29,55.37,10400.0,50.5161,50.5984,50.5161,50.5892,10400.0
2013-12-03 15:40:00,55.37,55.37,55.29,55.35,10300.0,50.5892,50.5892,50.5161,50.571,10300.0
2013-12-03 15:45:00,55.34,55.52,55.3,55.5,24900.0,50.5618,50.7263,50.5253,50.708,24900.0
2013-12-03 15:50:00,55.5,55.52,55.43,55.47,15700.0,50.708,50.7263,50.6441,50.6806,15700.0
2013-12-03 15:55:00,55.47,55.54,55.45,55.5,24300.0,50.6806,50.7446,50.6623,50.708,24300.0
2013-12-04 09:30:00,54.92,55.22,54.78,54.97,16300.0,50.1781,50.4522,50.0502,50.2238,16300.0
2013-12-04 09:35:00,54.97,55.01,54.79,54.81,3600.0,50.2238,50.2603,50.0593,50.0776,3600.0
2013-12-04 09:40:00,54.82,54.95,54.75,54.75,8600.0,50.0867,50.2055,50.0228,50.0228,8600.0
2013-12-04 09:45:00,54.76,54.91,54.65,54.86,13400.0,50.0319,50.1689,49.9314,50.1233,13400.0
2013-12-04 09:50:00,54.85,54.91,54.76,54.76,5800.0,50.1141,50.1689,50.0319,50.0319,5800.0
2013-12-04 09:55:00,54.86,54.86,54.56,54.56,9800.0,50.1233,50.1233,49.8492,49.8492,9800.0
2013-12-04 10:00:00,54.56,54.75,54.56,54.67,16000.0,49.8492,50.0228,49.8492,49.9497,16000.0
2013-12-04 10:05:00,54.7,54.81,54.69,54.78,18800.0,49.9771,50.0776,49.9679,50.0502,18800.0
2013-12-04 10:10:00,54.81,54.81,54.75,54.8,14700.0,50.0776,50.0776,50.0228,50.0684,14700.0
2013-12-04 10:15:00,54.82,54.96,54.81,54.95,4400.0,50.0867,50.2146,50.0776,50.2055,4400.0
2013-12-04 10:20:00,54.95,55.41,54.95,55.34,30000.0,50.2055,50.6258,50.2055,50.5618,30000.0
2013-12-04 10:25:00,55.33,55.37,55.18,55.2,11100.0,50.5527,50.5892,50.4156,50.4339,11100.0
2013-12-04 10:30:00,55.21,55.24,55.17,55.18,16500.0,50.443,50.4705,50.4065,50.4156,16500.0
2013-12-04 10:35:00,55.18,55.22,55.14,55.19,7500.0,50.4156,50.4522,50.3791,50.4248,7500.0
2013-12-04 10:40:00,55.16,55.16,54.97,54.99,9600.0,50.3974,50.3974,50.2238,50.242,9600.0
2013-12-04 10:45:00,55.0,55.07,55.0,55.0,3900.0,50.2512,50.3151,50.2512,50.2512,3900.0
2013-12-04 10:50:00,55.03,55.08,54.99,55.0,5200.0,50.2786,50.3243,50.242,50.2512,5200.0
2013-12-04 10:55:00,55.0,55.03,54.98,55.02,6100.0,50.2512,50.2786,50.2329,50.2695,6100.0
2013-12-04 11:00:00,55.02,55.12,55.01,55.11,3400.0,50.2695,50.3608,50.2603,50.3517,3400.0
2013-12-04 11:05:00,55.11,55.16,55.07,55.12,4100.0,50.3517,50.3974,50.3151,50.3608,4100.0
2013-12-04 11:10:00,55.11,55.11,55.06,55.06,3000.0,50.3517,50.3517,50.306,50.306,3000.0
2013-12-04 11:15:00,55.06,55.06,55.0,55.0,4100.0,50.306,50.306,50.2512,50.2512,4100.0
2013-12-04 11:20:00,55.02,55.13,55.02,55.1,3900.0,50.2695,50.37,50.2695,50.3425,3900.0
2013-12-04 11:25:00,55.09,55.09,55.05,55.05,800.0,50.3334,50.3334,50.2969,50.2969,800.0
2013-12-04 11:30:00,55.01,55.08,55.01,55.07,2200.0,50.2603,50.3243,50.2603,50.3151,2200.0
2013-12-04 11:35:00,55.06,55.07,54.98,54.98,1900.0,50.306,50.3151,50.2329,50.2329,1900.0
2013-12-04 11:40:00,54.98,55.01,54.93,55.01,7400.0,50.2329,50.2603,50.1872,50.2603,7400.0
2013-12-04 11:45:00,55.01,55.06,54.91,54.91,6200.0,50.2603,50.306,50.1689,50.1689,6200.0
2013-12-04 11:50:00,54.91,54.91,54.79,54.8,12300.0,50.1689,50.1689,50.0593,50.0684,12300.0
2013-12-04 11:55:00,54.79,54.85,54.78,54.82,6100.0,50.0593,50.1141,50.0502,50.0867,6100.0
2013-12-04 12:00:00,54.81,54.82,54.66,54.71,10100.0,50.0776,50.0867,49.9405,49.9862,10100.0
2013-12-04 12:05:00,54.76,54.77,54.67,54.67,3100.0,50.0319,50.041,49.9497,49.9497,3100.0
2013-12-04 12:10:00,54.62,54.67,54.48,54.49,9000.0,49.904,49.9497,49.7761,49.7852,9000.0
2013-12-04 12:15:00,54.49,54.51,54.37,54.37,8200.0,49.7852,49.8035,49.6756,49.6756,8200.0
2013-12-04 12:20:00,54.38,54.39,54.35,54.36,2700.0,49.6847,49.6938,49.6573,49.6664,2700.0
2013-12-04 12:25:00,54.36,54.4,54.32,54.32,9200.0,49.6664,49.703,49.6299,49.6299,9200.0
2013-12-04 12:30:00,54.31,54.4,54.31,54.4,5500.0,49.6208,49.703,49.6208,49.703,5500.0
2013-12-04 12:35:00,54.44,54.44,54.38,54.41,4300.0,49.7395,49.7395,49.6847,49.7121,4300.0
2013-12-04 12:40:00,54.43,54.45,54.38,54.41,8100.0,49.7304,49.7487,49.6847,49.7121,8100.0
2013-12-04 12:45:00,54.38,54.43,54.35,54.35,2800.0,49.6847,49.7304,49.6573,49.6573,2800.0
2013-12-04 12:50:00,54.36,54.38,54.33,54.34,3800.0,49.6664,49.6847,49.639,49.6482,3800.0
2013-12-04 12:55:00,54.33,54.34,54.22,54.23,7100.0,49.639,49.6482,49.5385,49.5477,7100.0
2013-12-04 13:00:00,54.24,54.28,54.2,54.22,7100.0,49.5568,49.5933,49.5203,49.5385,7100.0
2013-12-04 13:05:00,54.21,54.25,54.14,54.16,3800.0,49.5294,49.5659,49.4654,49.4837,3800.0
2013-12-04 13:10:00,54.14,54.15,53.98,54.01,17200.0,49.4654,49.4746,49.3192,49.3467,17200.0
2013-12-04 13:15:00,53.99,54.0,53.95,53.99,4000.0,49.3284,49.3375,49.2918,49.3284,4000.0
2013-12-04 13:20:00,54.0,54.01,53.84,53.85,9100.0,49.3375,49.3467,49.1913,49.2005,9100.0
2013-12-04 13:25:00,53.88,53.88,53.74,53.74,7100.0,49.2279,49.2279,49.1,49.1,7100.0
2013-12-04 13:30:00,53.72,53.73,53.55,53.7,8400.0,49.0817,49.0908,48.9264,49.0634,8400.0
2013-12-04 13:35:00,53.69,53.75,53.67,53.74,4500.0,49.0543,49.1091,49.036,49.1,4500.0
2013-12-04 13:40:00,53.74,53.79,53.72,53.72,4700.0,49.1,49.1457,49.0817,49.0817,4700.0
2013-12-04 13:45:00,53.76,53.9,53.72,53.9,6100.0,49.1182,49.2462,49.0817,49.2462,6100.0
2013-12-04 13:50:00,53.88,53.95,53.83,53.95,6700.0,49.2279,49.2918,49.1822,49.2918,6700.0
2013-12-04 13:55:00,53.95,53.98,53.91,53.97,7400.0,49.2918,49.3192,49.2553,49.3101,7400.0
2013-12-04 14:00:00,53.96,54.08,53.96,54.08,7500.0,49.301,49.4106,49.301,49.4106,7500.0
2013-12-04 14:05:00,54.11,54.11,54.05,54.07,4300.0,49.438,49.438,49.3832,49.4015,4300.0
2013-12-04 14:10:00,54.05,54.23,54.04,54.21,4600.0,49.3832,49.5477,49.3741,49.5294,4600.0
2013-12-04 14:15:00,54.17,54.19,54.0,54.0,12500.0,49.4928,49.5111,49.3375,49.3375,12500.0
2013-12-04 14:20:00,54.0,54.02,53.78,53.78,30300.0,49.3375,49.3558,49.1365,49.1365,30300.0
2013-12-04 14:25:00,53.82,53.92,53.79,53.8,6400.0,49.1731,49.2644,49.1457,49.1548,6400.0
2013-12-04 14:30:00,53.84,54.03,53.84,54.02,6600.0,49.1913,49.3649,49.1913,49.3558,6600.0
2013-12-04 14:35:00,54.0,54.15,54.0,54.11,4600.0,49.3375,49.4746,49.3375,49.438,4600.0
2013-12-04 14:40:00,54.1,54.18,54.1,54.16,1100.0,49.4289,49.502,49.4289,49.4837,1100.0
2013-12-04 14:45:00,54.19,54.21,54.16,54.19,4000.0,49.5111,49.5294,49.4837,49.5111,4000.0
2013-12-04 14:50:00,54.22,54.28,54.18,54.27,3800.0,49.5385,49.5933,49.502,49.5842,3800.0
2013-12-04 14:55:00,54.26,54.27,54.2,54.24,4000.0,49.5751,49.5842,49.5203,49.5568,4000.0
2013-12-04 15:00:00,54.22,54.28,54.21,54.21,5400.0,49.5385,49.5933,49.5294,49.5294,5400.0
2013-12-04 15:05:00,54.19,54.26,54.18,54.22,4500.0,49.5111,49.5751,49.502,49.5385,4500.0
2013-12-04 15:10:00,54.21,54.26,54.19,54.25,3900.0,49.5294,49.5751,49.5111,49.5659,3900.0
2013-12-04 15:15:00,54.26,54.43,54.26,54.43,5900.0,49.5751,49.7304,49.5751,49.7304,5900.0
2013-12-04 15:20:00,54.43,54.44,54.37,54.41,16000.0,49.7304,49.7395,49.6756,49.7121,16000.0
2013-12-04 15:25:00,54.4,54.43,54.36,54.41,6900.0,49.703,49.7304,49.6664,49.7121,6900.0
2013-12-04 15:30:00,54.41,54.51,54.37,54.48,7900.0,49.7121,49.8035,49.6756,49.7761,7900.0
2013-12-04 15:35:00,54.51,54.59,54.51,54.56,10500.0,49.8035,49.8766,49.8035,49.8492,10500.0
2013-12-04 15:40:00,54.55,54.6,54.54,54.54,12100.0,49.84,49.8857,49.8309,49.8309,12100.0
2013-12-04 15:45:00,54.55,54.57,54.49,54.5,21400.0,49.84,49.8583,49.7852,49.7943,21400.0
2013-12-04 15:50:00,54.5,54.54,54.45,54.51,16600.0,49.7943,49.8309,49.7487,49.8035,16600.0
2013-12-04 15:55:00,54.51,54.55,54.41,54.45,40400.0,49.8035,49.84,49.7121,49.7487,40400.0
2013-12-05 09:30:00,54.24,54.29,54.05,54.05,6700.0,49.5568,49.6025,49.3832,49.3832,6700.0
2013-12-05 09:35:00,53.94,54.45,53.94,54.45,2500.0,49.2827,49.7487,49.2827,49.7487,2500.0
2013-12-05 09:40:00,54.44,54.44,54.23,54.43,3300.0,49.7395,49.7395,49.5477,49.7304,3300.0
2013-12-05 09:45:00,54.47,54.56,54.3,54.5,2600.0,49.7669,49.8492,49.6116,49.7943,2600.0
2013-12-05 09:50:00,54.51,54.51,54.26,54.32,2500.0,49.8035,49.8035,49.5751,49.6299,2500.0
2013-12-05 09:55:00,54.41,54.42,54.36,54.41,3400.0,49.7121,49.7213,49.6664,49.7121,3400.0
2013-12-05 10:00:00,54.43,54.63,54.43,54.63,2300.0,49.7304,49.9131,49.7304,49.9131,2300.0
2013-12-05 10:05:00,54.6,54.65,54.51,54.54,3300.0,49.8857,49.9314,49.8035,49.8309,3300.0
2013-12-05 10:10:00,54.52,54.54,54.43,54.45,2500.0,49.8126,49.8309,49.7304,49.7487,2500.0
2013-12-05 10:15:00,54.46,54.46,54.37,54.37,1800.0,49.7578,49.7578,49.6756,49.6756,1800.0
2013-12-05 10:20:00,54.39,54.4,54.16,54.16,3700.0,49.6938,49.703,49.4837,49.4837,3700.0
2013-12-05 10:25:00,54.13,54.23,54.11,54.17,2900.0,49.4563,49.5477,49.438,49.4928,2900.0
2013-12-05 10:30:00,54.19,54.25,54.15,54.22,6900.0,49.5111,49.5659,49.4746,49.5385,6900.0
2013-12-05 10:35:00,54.19,54.23,54.14,54.21,2100.0,49.5111,49.5477,49.4654,49.5294,2100.0
2013-12-05 10:40:00,54.27,54.27,53.99,54.02,14900.0,49.5842,49.5842,49.3284,49.3558,14900.0
2013-12-05 10:45:00,54.04,54.07,53.96,53.99,2500.0,49.3741,49.4015,49.301,49.3284,2500.0
2013-12-05 10:50:00,54.08,54.21,54.01,54.18,3100.0,49.4106,49.5294,49.3467,49.502,3100.0
2013-12-05 10:55:00,54.2,54.21,54.11,54.11,2100.0,49.5203,49.5294,49.438,49.438,2100.0
2013-12-05 11:00:00,54.07,54.12,53.96,54.07,9100.0,49.4015,49.4472,49.301,49.4015,9100.0
2013-12-05 11:05:00,54.08,54.23,54.08,54.22,8000.0,49.4106,49.5477,49.4106,49.5385,8000.0
2013-12-05 11:10:00,54.18,54.5,54.16,54.5,41500.0,49.502,49.7943,49.4837,49.7943,41500.0
2013-12-05 11:15:00,54.5,54.5,54.38,54.38,2200.0,49.7943,49.7943,49.6847,49.6847,2200.0
2013-12-05 11:20:00,54.38,54.42,54.36,54.37,4100.0,49.6847,49.7213,49.6664,49.6756,4100.0
2013-12-05 11:25:00,54.37,54.37,54.31,54.31,2600.0,49.6756,49.6756,49.6208,49.6208,2600.0
2013-12-05 11:30:00,54.31,54.31,54.27,54.3,5000.0,49.6208,49.6208,49.5842,49.6116,5000.0
2013-12-05 11:35:00,54.29,54.31,54.24,54.26,3700.0,49.6025,49.6208,49.5568,49.5751,3700.0
2013-12-05 11:40:00,54.28,54.35,54.28,54.32,2900.0,49.5933,49.6573,49.5933,49.6299,2900.0
2013-12-05 11:45:00,54.38,54.41,54.34,54.35,2000.0,49.6847,49.7121,49.6482,49.6573,2000.0
2013-12-05 11:50:00,54.36,54.47,54.34,54.47,1700.0,49.6664,49.7669,49.6482,49.7669,1700.0
2013-12-05 11:55:00,54.47,54.47,54.41,54.43,1500.0,49.7669,49.7669,49.7121,49.7304,1500.0
2013-12-05 12:00:00,54.45,54.57,54.43,54.57,4200.0,49.7487,49.8583,49.7304,49.8583,4200.0
2013-12-05 12:05:00,54.58,54.59,54.56,54.59,3400.0,49.8674,49.8766,49.8492,49.8766,3400.0
2013-12-05 12:10:00,54.59,54.67,54.59,54.67,7900.0,49.8766,49.9497,49.8766,49.9497,7900.0
2013-12-05 12:15:00,54.69,54.69,54.65,54.65,6800.0,49.9679,49.9679,49.9314,49.9314,6800.0
2013-12-05 12:20:00,54.64,54.69,54.64,54.69,4100.0,49.9223,49.9679,49.9223,49.9679,4100.0
2013-12-05 12:25:00,54.69,54.69,54.66,54.66,4400.0,49.9679,49.9679,49.9405,49.9405,4400.0
2013-12-05 12:30:00,54.68,54.68,54.63,54.65,3000.0,49.9588,49.9588,49.9131,49.9314,3000.0
2013-12-05 12:35:00,54.65,54.67,54.63,54.67,10300.0,49.9314,49.9497,49.9131,49.9497,10300.0
2013-12-05 12:40:00,54.68,54.75,54.65,54.75,2300.0,49.9588,50.0228,49.9314,50.0228,2300.0
2013-12-05 12:45:00,54.73,54.74,54.7,54.73,7600.0,50.0045,50.0136,49.9771,50.0045,7600.0
2013-12-05 12:50:00,54.73,54.77,54.7,54.74,8800.0,50.0045,50.041,49.9771,50.0136,8800.0
2013-12-05 12:55:00,54.74,54.79,54.71,54.74,4300.0,50.0136,50.0593,49.9862,50.0136,4300.0
2013-12-05 13:00:00,54.74,54.75,54.71,54.73,2100.0,50.0136,50.0228,49.9862,50.0045,2100.0
2013-12-05 13:05:00,54.69,54.73,54.66,54.69,4400.0,49.9679,50.0045,49.9405,49.9679,4400.0
2013-12-05 13:10:00,54.67,54.68,54.63,54.65,4400.0,49.9497,49.9588,49.9131,49.9314,4400.0
2013-12-05 13:15:00,54.65,54.68,54.63,54.68,2900.0,49.9314,49.9588,49.9131,49.9588,2900.0
2013-12-05 13:20:00,54.66,54.7,54.63,54.7,6200.0,49.9405,49.9771,49.9131,49.9771,6200.0
2013-12-05 13:25:00,54.65,54.67,54.64,54.66,6600.0,49.9314,49.9497,49.9223,49.9405,6600.0
2013-12-05 13:30:00,54.67,54.68,54.66,54.66,1400.0,49.9497,49.9588,49.9405,49.9405,1400.0
2013-12-05 13:35:00,54.68,54.69,54.67,54.67,1300.0,49.9588,49.9679,49.9497,49.9497,1300.0
2013-12-05 13:40:00,54.67,54.67,54.62,54.65,5800.0,49.9497,49.9497,49.904,49.9314,5800.0
2013-12-05 13:45:00,54.63,54.7,54.62,54.7,1500.0,49.9131,49.9771,49.904,49.9771,1500.0
2013-12-05 13:50:00,54.68,54.71,54.68,54.71,900.0,49.9588,49.9862,49.9588,49.9862,900.0
2013-12-05 13:55:00,54.71,54.74,54.66,54.66,2200.0,49.9862,50.0136,49.9405,49.9405,2200.0
2013-12-05 14:00:00,54.71,54.72,54.61,54.71,25800.0,49.9862,49.9954,49.8949,49.9862,25800.0
2013-12-05 14:05:00,54.72,54.74,54.65,54.65,20700.0,49.9954,50.0136,49.9314,49.9314,20700.0
2013-12-05 14:10:00,54.68,54.69,54.62,54.65,7000.0,49.9588,49.9679,49.904,49.9314,7000.0
2013-12-05 14:15:00,54.66,54.68,54.62,54.68,8100.0,49.9405,49.9588,49.904,49.9588,8100.0
2013-12-05 14:20:00,54.7,54.7,54.65,54.65,2300.0,49.9771,49.9771,49.9314,49.9314,2300.0
2013-12-05 14:25:00,54.65,54.69,54.65,54.67,2500.0,49.9314,49.9679,49.9314,49.9497,2500.0
2013-12-05 14:30:00,54.66,54.7,54.62,54.63,7000.0,49.9405,49.9771,49.904,49.9131,7000.0
2013-12-05 14:35:00,54.66,54.68,54.64,54.68,2100.0,49.9405,49.9588,49.9223,49.9588,2100.0
2013-12-05 14:40:00,54.67,54.67,54.6,54.6,1600.0,49.9497,49.9497,49.8857,49.8857,1600.0
2013-12-05 14:45:00,54.58,54.59,54.48,54.49,2200.0,49.8674,49.8766,49.7761,49.7852,2200.0
2013-12-05 14:50:00,54.47,54.47,54.32,54.33,7000.0,49.7669,49.7669,49.6299,49.639,7000.0
2013-12-05 14:55:00,54.33,54.33,54.27,54.27,7000.0,49.639,49.639,49.5842,49.5842,7000.0
2013-12-05 15:00:00,54.24,54.3,54.23,54.27,9600.0,49.5568,49.6116,49.5477,49.5842,9600.0
2013-12-05 15:05:00,54.27,54.33,54.24,54.32,4000.0,49.5842,49.639,49.5568,49.6299,4000.0
2013-12-05 15:10:00,54.33,54.41,54.32,54.39,10900.0,49.639,49.7121,49.6299,49.6938,10900.0
2013-12-05 15:15:00,54.37,54.37,54.34,54.37,5100.0,49.6756,49.6756,49.6482,49.6756,5100.0
2013-12-05 15:20:00,54.35,54.42,54.34,54.41,16200.0,49.6573,49.7213,49.6482,49.7121,16200.0
2013-12-05 15:25:00,54.41,54.47,54.4,54.4,5300.0,49.7121,49.7669,49.703,49.703,5300.0
2013-12-05 15:30:00,54.4,54.53,54.4,54.51,8400.0,49.703,49.8218,49.703,49.8035,8400.0
2013-12-05 15:35:00,54.5,54.56,54.48,54.55,13100.0,49.7943,49.8492,49.7761,49.84,13100.0
2013-12-05 15:40:00,54.55,54.57,54.54,54.54,20300.0,49.84,49.8583,49.8309,49.8309,20300.0
2013-12-05 15:45:00,54.54,54.56,54.46,54.49,22800.0,49.8309,49.8492,49.7578,49.7852,22800.0
2013-12-05 15:50:00,54.5,54.57,54.49,54.55,16400.0,49.7943,49.8583,49.7852,49.84,16400.0
2013-12-05 15:55:00,54.55,54.63,54.55,54.61,45500.0,49.84,49.9131,49.84,49.8949,45500.0
2013-12-06 09:30:00,55.12,55.43,55.12,55.29,7500.0,50.3608,50.6441,50.3608,50.5161,7500.0
2013-12-06 09:35:00,55.25,55.35,55.19,55.32,11500.0,50.4796,50.571,50.4248,50.5435,11500.0
2013-12-06 09:40:00,55.32,55.44,55.17,55.32,7500.0,50.5435,50.6532,50.4065,50.5435,7500.0
2013-12-06 09:45:00,55.29,55.61,55.29,55.55,9200.0,50.5161,50.8085,50.5161,50.7537,9200.0
2013-12-06 09:50:00,55.61,55.95,55.57,55.87,15600.0,50.8085,51.1192,50.772,51.0461,15600.0
2013-12-06 09:55:00,55.9,56.15,55.9,56.07,21100.0,51.0735,51.3019,51.0735,51.2288,21100.0
2013-12-06 10:00:00,56.07,56.46,56.06,56.36,27800.0,51.2288,51.5851,51.2197,51.4938,27800.0
2013-12-06 10:05:00,56.37,56.44,56.21,56.44,17200.0,51.5029,51.5668,51.3567,51.5668,17200.0
2013-12-06 10:10:00,56.46,56.48,56.37,56.45,7600.0,51.5851,51.6034,51.5029,51.576,7600.0
2013-12-06 10:15:00,56.43,56.87,56.43,56.69,25700.0,51.5577,51.9597,51.5577,51.7953,25700.0
2013-12-06 10:20:00,56.7,56.78,56.58,56.63,22500.0,51.8044,51.8775,51.6948,51.7404,22500.0
2013-12-06 10:25:00,56.66,56.66,56.46,56.5,9000.0,51.7678,51.7678,51.5851,51.6217,9000.0
2013-12-06 10:30:00,56.51,56.51,56.39,56.46,11900.0,51.6308,51.6308,51.5212,51.5851,11900.0
2013-12-06 10:35:00,56.48,56.59,56.41,56.52,17600.0,51.6034,51.7039,51.5394,51.6399,17600.0
2013-12-06 10:40:00,56.49,56.68,56.49,56.61,40000.0,51.6125,51.7861,51.6125,51.7222,40000.0
2013-12-06 10:45:00,56.63,56.74,56.58,56.67,12400.0,51.7404,51.8409,51.6948,51.777,12400.0
2013-12-06 10:50:00,56.64,56.64,56.32,56.33,15300.0,51.7496,51.7496,51.4572,51.4663,15300.0
2013-12-06 10:55:00,56.31,56.44,56.31,56.38,5600.0,51.4481,51.5668,51.4481,51.512,5600.0
2013-12-06 11:00:00,56.39,56.52,56.35,56.52,7000.0,51.5212,51.6399,51.4846,51.6399,7000.0
2013-12-06 11:05:00,56.53,56.58,56.53,56.56,5500.0,51.6491,51.6948,51.6491,51.6765,5500.0
2013-12-06 11:10:00,56.53,56.54,56.43,56.48,6100.0,51.6491,51.6582,51.5577,51.6034,6100.0
2013-12-06 11:15:00,56.48,56.53,56.39,56.41,5800.0,51.6034,51.6491,51.5212,51.5394,5800.0
2013-12-06 11:20:00,56.41,56.41,56.26,56.27,11700.0,51.5394,51.5394,51.4024,51.4115,11700.0
2013-12-06 11:25:00,56.25,56.28,56.16,56.16,3400.0,51.3932,51.4207,51.311,51.311,3400.0
2013-12-06 11:30:00,56.18,56.31,56.15,56.23,13100.0,51.3293,51.4481,51.3019,51.375,13100.0
2013-12-06 11:35:00,56.22,56.25,56.18,56.18,9900.0,51.3658,51.3932,51.3293,51.3293,9900.0
2013-12-06 11:40:00,56.15,56.18,56.11,56.11,3400.0,51.3019,51.3293,51.2653,51.2653,3400.0
2013-12-06 11:45:00,56.16,56.2,56.13,56.19,4200.0,51.311,51.3476,51.2836,51.3384,4200.0
2013-12-06 11:50:00,56.19,56.21,56.15,56.16,2600.0,51.3384,51.3567,51.3019,51.311,2600.0
2013-12-06 11:55:00,56.16,56.25,56.16,56.25,4000.0,51.311,51.3932,51.311,51.3932,4000.0
2013-12-06 12:00:00,56.27,56.34,56.25,56.34,6400.0,51.4115,51.4755,51.3932,51.4755,6400.0
2013-12-06 12:05:00,56.35,56.44,56.32,56.37,6900.0,51.4846,51.5668,51.4572,51.5029,6900.0
2013-12-06 12:10:00,56.37,56.41,56.33,56.41,2700.0,51.5029,51.5394,51.4663,51.5394,2700.0
2013-12-06 12:15:00,56.39,56.39,56.35,56.39,2800.0,51.5212,51.5212,51.4846,51.5212,2800.0
2013-12-06 12:20:00,56.38,56.4,56.38,56.4,2500.0,51.512,51.5303,51.512,51.5303,2500.0
2013-12-06 12:25:00,56.4,56.45,56.39,56.45,2900.0,51.5303,51.576,51.5212,51.576,2900.0
2013-12-06 12:30:00,56.46,56.47,56.41,56.46,1800.0,51.5851,51.5943,51.5394,51.5851,1800.0
2013-12-06 12:35:00,56.46,56.6,56.45,56.6,3300.0,51.5851,51.713,51.576,51.713,3300.0
2013-12-06 12:40:00,56.6,56.66,56.42,56.42,30900.0,51.713,51.7678,51.5486,51.5486,30900.0
2013-12-06 12:45:00,56.42,56.43,56.35,56.35,3900.0,51.5486,51.5577,51.4846,51.4846,3900.0
2013-12-06 12:50:00,56.37,56.41,56.36,56.37,2800.0,51.5029,51.5394,51.4938,51.5029,2800.0
2013-12-06 12:55:00,56.39,56.41,56.38,56.38,2000.0,51.5212,51.5394,51.512,51.512,2000.0
2013-12-06 13:00:00,56.4,56.4,56.37,56.39,2000.0,51.5303,51.5303,51.5029,51.5212,2000.0
2013-12-06 13:05:00,56.36,56.41,56.36,56.38,5500.0,51.4938,51.5394,51.4938,51.512,5500.0
2013-12-06 13:10:00,56.38,56.45,56.38,56.44,5500.0,51.512,51.576,51.512,51.5668,5500.0
2013-12-06 13:15:00,56.43,56.43,56.4,56.4,1400.0,51.5577,51.5577,51.5303,51.5303,1400.0
2013-12-06 13:20:00,56.43,56.5,56.4,56.49,8500.0,51.5577,51.6217,51.5303,51.6125,8500.0
2013-12-06 13:25:00,56.48,56.51,56.44,56.45,3200.0,51.6034,51.6308,51.5668,51.576,3200.0
2013-12-06 13:30:00,56.44,56.46,56.43,56.45,3700.0,51.5668,51.5851,51.5577,51.576,3700.0
2013-12-06 13:35:00,56.45,56.51,56.45,56.49,4300.0,51.576,51.6308,51.576,51.6125,4300.0
2013-12-06 13:40:00,56.5,56.6,56.47,56.59,4700.0,51.6217,51.713,51.5943,51.7039,4700.0
2013-12-06 13:45:00,56.6,56.63,56.59,56.59,7200.0,51.713,51.7404,51.7039,51.7039,7200.0
2013-12-06 13:50:00,56.57,56.57,56.52,56.52,1600.0,51.6856,51.6856,51.6399,51.6399,1600.0
2013-12-06 13:55:00,56.57,56.58,56.51,56.51,3200.0,51.6856,51.6948,51.6308,51.6308,3200.0
2013-12-06 14:00:00,56.51,56.51,56.35,56.35,7800.0,51.6308,51.6308,51.4846,51.4846,7800.0
2013-12-06 14:05:00,56.35,56.41,56.35,56.39,6900.0,51.4846,51.5394,51.4846,51.5212,6900.0
2013-12-06 14:10:00,56.4,56.4,56.25,56.26,6500.0,51.5303,51.5303,51.3932,51.4024,6500.0
2013-12-06 14:15:00,56.27,56.27,56.18,56.22,10500.0,51.4115,51.4115,51.3293,51.3658,10500.0
2013-12-06 14:20:00,56.17,56.23,56.17,56.17,4200.0,51.3202,51.375,51.3202,51.3202,4200.0
2013-12-06 14:25:00,56.16,56.17,56.1,56.12,4300.0,51.311,51.3202,51.2562,51.2745,4300.0
2013-12-06 14:30:00,56.12,56.14,56.09,56.12,3700.0,51.2745,51.2927,51.2471,51.2745,3700.0
2013-12-06 14:35:00,56.1,56.11,56.07,56.09,2400.0,51.2562,51.2653,51.2288,51.2471,2400.0
2013-12-06 14:40:00,56.09,56.14,56.08,56.13,4400.0,51.2471,51.2927,51.2379,51.2836,4400.0
2013-12-06 14:45:00,56.13,56.19,56.12,56.15,4200.0,51.2836,51.3384,51.2745,51.3019,4200.0
2013-12-06 14:50:00,56.15,56.18,56.09,56.09,6200.0,51.3019,51.3293,51.2471,51.2471,6200.0
2013-12-06 14:55:00,56.09,56.09,56.02,56.04,5000.0,51.2471,51.2471,51.1831,51.2014,5000.0
2013-12-06 15:00:00,56.06,56.11,56.05,56.07,6200.0,51.2197,51.2653,51.2105,51.2288,6200.0
2013-12-06 15:05:00,56.07,56.07,56.04,56.04,6500.0,51.2288,51.2288,51.2014,51.2014,6500.0
2013-12-06 15:10:00,56.04,56.09,56.01,56.06,6100.0,51.2014,51.2471,51.174,51.2197,6100.0
2013-12-06 15:15:00,56.06,56.11,56.06,56.07,8000.0,51.2197,51.2653,51.2197,51.2288,8000.0
2013-12-06 15:20:00,56.07,56.08,56.02,56.05,10700.0,51.2288,51.2379,51.1831,51.2105,10700.0
2013-12-06 15:25:00,56.06,56.06,55.94,55.95,11000.0,51.2197,51.2197,51.11,51.1192,11000.0
2013-12-06 15:30:00,55.97,56.01,55.96,56.0,10400.0,51.1374,51.174,51.1283,51.1648,10400.0
2013-12-06 15:35:00,55.99,55.99,55.91,55.95,12100.0,51.1557,51.1557,51.0826,51.1192,12100.0
2013-12-06 15:40:00,55.95,56.01,55.94,55.96,16700.0,51.1192,51.174,51.11,51.1283,16700.0
2013-12-06 15:45:00,55.96,56.01,55.94,55.94,26200.0,51.1283,51.174,51.11,51.11,26200.0
2013-12-06 15:50:00,55.95,56.03,55.95,56.0,30000.0,51.1192,51.1922,51.1192,51.1648,30000.0
2013-12-06 15:55:00,56.02,56.04,55.89,55.93,51900.0,51.1831,51.2014,51.0643,51.1009,51900.0
2013-12-09 09:30:00,55.98,56.17,55.76,56.17,7700.0,51.1466,51.3202,50.9456,51.3202,7700.0
2013-12-09 09:35:00,56.18,56.18,56.06,56.13,3000.0,51.3293,51.3293,51.2197,51.2836,3000.0
2013-12-09 09:40:00,56.13,56.21,56.09,56.11,11100.0,51.2836,51.3567,51.2471,51.2653,11100.0
2013-12-09 09:45:00,56.17,56.4,56.12,56.4,4600.0,51.3202,51.5303,51.2745,51.5303,4600.0
2013-12-09 09:50:00,56.45,56.46,56.12,56.37,49100.0,51.576,51.5851,51.2745,51.5029,49100.0
2013-12-09 09:55:00,56.38,56.6,56.36,56.5,27300.0,51.512,51.713,51.4938,51.6217,27300.0
2013-12-09 10:00:00,56.47,56.51,56.17,56.18,8200.0,51.5943,51.6308,51.3202,51.3293,8200.0
2013-12-09 10:05:00,56.17,56.18,56.0,56.02,9000.0,51.3202,51.3293,51.1648,51.1831,9000.0
2013-12-09 10:10:00,56.01,56.1,55.92,55.98,9500.0,51.174,51.2562,51.0917,51.1466,9500.0
2013-12-09 10:15:00,55.97,55.98,55.89,55.89,10400.0,51.1374,51.1466,51.0643,51.0643,10400.0
2013-12-09 10:20:00,55.88,55.92,55.77,55.81,5700.0,51.0552,51.0917,50.9547,50.9912,5700.0
2013-12-09 10:25:00,55.83,55.83,55.66,55.69,3800.0,51.0095,51.0095,50.8542,50.8816,3800.0
2013-12-09 10:30:00,55.75,55.75,55.54,55.55,5100.0,50.9364,50.9364,50.7446,50.7537,5100.0
2013-12-09 10:35:00,55.53,55.67,55.53,55.67,15200.0,50.7354,50.8633,50.7354,50.8633,15200.0
2013-12-09 10:40:00,55.67,55.69,55.63,55.63,4500.0,50.8633,50.8816,50.8268,50.8268,4500.0
2013-12-09 10:45:00,55.63,55.63,55.53,55.57,4700.0,50.8268,50.8268,50.7354,50.772,4700.0
2013-12-09 10:50:00,55.57,55.62,55.54,55.55,4200.0,50.772,50.8176,50.7446,50.7537,4200.0
2013-12-09 10:55:00,55.6,55.62,55.55,55.59,5000.0,50.7994,50.8176,50.7537,50.7902,5000.0
2013-12-09 11:00:00,55.6,55.61,55.57,55.57,1800.0,50.7994,50.8085,50.772,50.772,1800.0
2013-12-09 11:05:00,55.59,55.61,55.55,55.57,5000.0,50.7902,50.8085,50.7537,50.772,5000.0
2013-12-09 11:10:00,55.54,55.54,55.44,55.48,17900.0,50.7446,50.7446,50.6532,50.6897,17900.0
2013-12-09 11:15:00,55.46,55.52,55.44,55.48,4600.0,50.6715,50.7263,50.6532,50.6897,4600.0
2013-12-09 11:20:00,55.46,55.51,55.43,55.46,8500.0,50.6715,50.7171,50.6441,50.6715,8500.0
2013-12-09 11:25:00,55.45,55.5,55.45,55.49,5700.0,50.6623,50.708,50.6623,50.6989,5700.0
2013-12-09 11:30:00,55.47,55.55,55.46,55.52,4900.0,50.6806,50.7537,50.6715,50.7263,4900.0
2013-12-09 11:35:00,55.53,55.57,55.5,55.57,5900.0,50.7354,50.772,50.708,50.772,5900.0
2013-12-09 11:40:00,55.55,55.65,55.54,55.65,5500.0,50.7537,50.8451,50.7446,50.8451,5500.0
2013-12-09 11:45:00,55.65,55.7,55.64,55.69,4600.0,50.8451,50.8907,50.8359,50.8816,4600.0
2013-12-09 11:50:00,55.71,55.84,55.71,55.82,8200.0,50.8999,51.0187,50.8999,51.0004,8200.0
2013-12-09 11:55:00,55.83,55.9,55.83,55.87,3400.0,51.0095,51.0735,51.0095,51.0461,3400.0
2013-12-09 12:00:00,55.86,55.88,55.81,55.81,4900.0,51.0369,51.0552,50.9912,50.9912,4900.0
2013-12-09 12:05:00,55.83,55.83,55.69,55.69,5200.0,51.0095,51.0095,50.8816,50.8816,5200.0
2013-12-09 12:10:00,55.7,55.72,55.66,55.66,7300.0,50.8907,50.909,50.8542,50.8542,7300.0
2013-12-09 12:15:00,55.65,55.65,55.59,55.6,5600.0,50.8451,50.8451,50.7902,50.7994,5600.0
2013-12-09 12:20:00,55.63,55.63,55.57,55.57,5000.0,50.8268,50.8268,50.772,50.772,5000.0
2013-12-09 12:25:00,55.56,55.58,55.54,55.55,5900.0,50.7628,50.7811,50.7446,50.7537,5900.0
2013-12-09 12:30:00,55.56,55.56,55.41,55.43,12300.0,50.7628,50.7628,50.6258,50.6441,12300.0
2013-12-09 12:35:00,55.42,55.42,55.35,55.35,3800.0,50.6349,50.6349,50.571,50.571,3800.0
2013-12-09 12:40:00,55.39,55.41,55.36,55.4,7800.0,50.6075,50.6258,50.5801,50.6166,7800.0
2013-12-09 12:45:00,55.39,55.46,55.39,55.44,5300.0,50.6075,50.6715,50.6075,50.6532,5300.0
2013-12-09 12:50:00,55.43,55.45,55.39,55.41,2900.0,50.6441,50.6623,50.6075,50.6258,2900.0
2013-12-09 12:55:00,55.42,55.5,55.41,55.48,8500.0,50.6349,50.708,50.6258,50.6897,8500.0
2013-12-09 13:00:00,55.48,55.54,55.48,55.54,7200.0,50.6897,50.7446,50.6897,50.7446,7200.0
2013-12-09 13:05:00,55.49,55.5,55.44,55.46,7900.0,50.6989,50.708,50.6532,50.6715,7900.0
2013-12-09 13:10:00,55.46,55.58,55.45,55.55,18000.0,50.6715,50.7811,50.6623,50.7537,18000.0
2013-12-09 13:15:00,55.55,55.59,55.55,55.59,7100.0,50.7537,50.7902,50.7537,50.7902,7100.0
2013-12-09 13:20:00,55.6,55.63,55.59,55.6,3000.0,50.7994,50.8268,50.7902,50.7994,3000.0
2013-12-09 13:25:00,55.63,55.66,55.61,55.62,3700.0,50.8268,50.8542,50.8085,50.8176,3700.0
2013-12-09 13:30:00,55.61,55.61,55.57,55.58,2000.0,50.8085,50.8085,50.772,50.7811,2000.0
2013-12-09 13:35:00,55.58,55.62,55.58,55.58,5400.0,50.7811,50.8176,50.7811,50.7811,5400.0
2013-12-09 13:40:00,55.57,55.58,55.5,55.5,5500.0,50.772,50.7811,50.708,50.708,5500.0
2013-12-09 13:45:00,55.49,55.49,55.41,55.41,7500.0,50.6989,50.6989,50.6258,50.6258,7500.0
2013-12-09 13:50:00,55.41,55.44,55.39,55.43,12500.0,50.6258,50.6532,50.6075,50.6441,12500.0
2013-12-09 13:55:00,55.45,55.45,55.4,55.43,2100.0,50.6623,50.6623,50.6166,50.6441,2100.0
2013-12-09 14:00:00,55.4,55.4,55.35,55.37,4700.0,50.6166,50.6166,50.571,50.5892,4700.0
2013-12-09 14:05:00,55.37,55.38,55.35,55.35,4600.0,50.5892,50.5984,50.571,50.571,4600.0
2013-12-09 14:10:00,55.35,55.37,55.3,55.31,4200.0,50.571,50.5892,50.5253,50.5344,4200.0
2013-12-09 14:15:00,55.33,55.34,55.29,55.32,5400.0,50.5527,50.5618,50.5161,50.5435,5400.0
2013-12-09 14:20:00,55.32,55.32,55.26,55.27,3400.0,50.5435,50.5435,50.4887,50.4979,3400.0
2013-12-09 14:25:00,55.27,55.35,55.27,55.34,9800.0,50.4979,50.571,50.4979,50.5618,9800.0
2013-12-09 14:30:00,55.33,55.4,55.33,55.35,9200.0,50.5527,50.6166,50.5527,50.571,9200.0
2013-12-09 14:35:00,55.35,55.36,55.33,55.33,3700.0,50.571,50.5801,50.5527,50.5527,3700.0
2013-12-09 14:40:00,55.33,55.37,55.3,55.32,18600.0,50.5527,50.5892,50.5253,50.5435,18600.0
2013-12-09 14:45:00,55.35,55.38,55.32,55.37,5900.0,50.571,50.5984,50.5435,50.5892,5900.0
2013-12-09 14:50:00,55.36,55.4,55.36,55.36,6200.0,50.5801,50.6166,50.5801,50.5801,6200.0
2013-12-09 14:55:00,55.33,55.39,55.32,55.38,5500.0,50.5527,50.6075,50.5435,50.5984,5500.0
2013-12-09 15:00:00,55.36,55.38,55.36,55.38,4900.0,50.5801,50.5984,50.5801,50.5984,4900.0
2013-12-09 15:05:00,55.39,55.43,55.36,55.37,7700.0,50.6075,50.6441,50.5801,50.5892,7700.0
2013-12-09 15:10:00,55.39,55.45,55.39,55.44,6600.0,50.6075,50.6623,50.6075,50.6532,6600.0
2013-12-09 15:15:00,55.44,55.5,55.44,55.45,8300.0,50.6532,50.708,50.6532,50.6623,8300.0
2013-12-09 15:20:00,55.46,55.48,55.43,55.44,8100.0,50.6715,50.6897,50.6441,50.6532,8100.0
2013-12-09 15:25:00,55.44,55.45,55.38,55.38,7900.0,50.6532,50.6623,50.5984,50.5984,7900.0
2013-12-09 15:30:00,55.38,55.42,55.37,55.4,9600.0,50.5984,50.6349,50.5892,50.6166,9600.0
2013-12-09 15:35:00,55.4,55.42,55.37,55.37,8200.0,50.6166,50.6349,50.5892,50.5892,8200.0
2013-12-09 15:40:00,55.37,55.41,55.36,55.38,9200.0,50.5892,50.6258,50.5801,50.5984,9200.0
2013-12-09 15:45:00,55.4,55.62,55.4,55.61,27400.0,50.6166,50.8176,50.6166,50.8085,27400.0
2013-12-09 15:50:00,55.61,55.65,55.57,55.64,18000.0,50.8085,50.8451,50.772,50.8359,18000.0
2013-12-09 15:55:00,55.64,55.64,55.56,55.62,41300.0,50.8359,50.8359,50.7628,50.8176,41300.0
2013-12-10 09:30:00,55.47,55.74,55.29,55.59,3500.0,50.6806,50.9273,50.5161,50.7902,3500.0
2013-12-10 09:35:00,55.73,56.09,55.63,56.09,4700.0,50.9181,51.2471,50.8268,51.2471,4700.0
2013-12-10 09:40:00,56.07,56.08,55.85,55.97,5100.0,51.2288,51.2379,51.0278,51.1374,5100.0
2013-12-10 09:45:00,56.03,56.08,55.92,55.96,9000.0,51.1922,51.2379,51.0917,51.1283,9000.0
2013-12-10 09:50:00,56.01,56.11,55.95,55.98,4300.0,51.174,51.2653,51.1192,51.1466,4300.0
2013-12-10 09:55:00,55.99,56.01,55.77,55.81,8200.0,51.1557,51.174,50.9547,50.9912,8200.0
2013-12-10 10:00:00,55.78,55.81,55.63,55.73,12000.0,50.9638,50.9912,50.8268,50.9181,12000.0
2013-12-10 10:05:00,55.69,55.7,55.59,55.59,5300.0,50.8816,50.8907,50.7902,50.7902,5300.0
2013-12-10 10:10:00,55.66,55.66,55.55,55.57,7800.0,50.8542,50.8542,50.7537,50.772,7800.0
2013-12-10 10:15:00,55.58,55.64,55.53,55.6,11100.0,50.7811,50.8359,50.7354,50.7994,11100.0
2013-12-10 10:20:00,55.61,55.66,55.59,55.59,3500.0,50.8085,50.8542,50.7902,50.7902,3500.0
2013-12-10 10:25:00,55.61,55.74,55.61,55.7,3400.0,50.8085,50.9273,50.8085,50.8907,3400.0
2013-12-10 10:30:00,55.72,55.87,55.7,55.7,4300.0,50.909,51.0461,50.8907,50.8907,4300.0
2013-12-10 10:35:00,55.7,55.84,55.68,55.75,16500.0,50.8907,51.0187,50.8725,50.9364,16500.0
2013-12-10 10:40:00,55.77,55.82,55.71,55.77,6500.0,50.9547,51.0004,50.8999,50.9547,6500.0
2013-12-10 10:45:00,55.83,55.83,55.77,55.82,400.0,51.0095,51.0095,50.9547,51.0004,400.0
2013-12-10 10:50:00,55.82,55.82,55.7,55.78,9000.0,51.0004,51.0004,50.8907,50.9638,9000.0
2013-12-10 10:55:00,55.85,55.88,55.69,55.74,10100.0,51.0278,51.0552,50.8816,50.9273,10100.0
2013-12-10 11:00:00,55.75,55.8,55.7,55.7,5100.0,50.9364,50.9821,50.8907,50.8907,5100.0
2013-12-10 11:05:00,55.71,55.74,55.6,55.61,3900.0,50.8999,50.9273,50.7994,50.8085,3900.0
2013-12-10 11:10:00,55.62,55.62,55.47,55.51,2600.0,50.8176,50.8176,50.6806,50.7171,2600.0
2013-12-10 11:15:00,55.51,55.52,55.44,55.44,6700.0,50.7171,50.7263,50.6532,50.6532,6700.0
2013-12-10 11:20:00,55.44,55.46,55.41,55.43,3300.0,50.6532,50.6715,50.6258,50.6441,3300.0
2013-12-10 11:25:00,55.43,55.44,55.38,55.38,3400.0,50.6441,50.6532,50.5984,50.5984,3400.0
2013-12-10 11:30:00,55.4,55.43,55.37,55.43,4400.0,50.6166,50.6441,50.5892,50.6441,4400.0
2013-12-10 11:35:00,55.42,55.44,55.39,55.42,1600.0,50.6349,50.6532,50.6075,50.6349,1600.0
2013-12-10 11:40:00,55.44,55.46,55.42,55.45,2000.0,50.6532,50.6715,50.6349,50.6623,2000.0
2013-12-10 11:45:00,55.46,55.5,55.46,55.46,2700.0,50.6715,50.708,50.6715,50.6715,2700.0
2013-12-10 11:50:00,55.49,55.49,55.43,55.44,1900.0,50.6989,50.6989,50.6441,50.6532,1900.0
2013-12-10 11:55:00,55.44,55.46,55.41,55.41,4900.0,50.6532,50.6715,50.6258,50.6258,4900.0
2013-12-10 12:00:00,55.41,55.41,55.35,55.36,4400.0,50.6258,50.6258,50.571,50.5801,4400.0
2013-12-10 12:05:00,55.36,55.36,55.25,55.28,2700.0,50.5801,50.5801,50.4796,50.507,2700.0
2013-12-10 12:10:00,55.27,55.36,55.27,55.36,5100.0,50.4979,50.5801,50.4979,50.5801,5100.0
2013-12-10 12:15:00,55.37,55.41,55.37,55.41,1800.0,50.5892,50.6258,50.5892,50.6258,1800.0
2013-12-10 12:20:00,55.4,55.41,55.35,55.39,3200.0,50.6166,50.6258,50.571,50.6075,3200.0
2013-12-10 12:25:00,55.41,55.47,55.41,55.47,5100.0,50.6258,50.6806,50.6258,50.6806,5100.0
2013-12-10 12:30:00,55.47,55.49,55.39,55.43,4700.0,50.6806,50.6989,50.6075,50.6441,4700.0
2013-12-10 12:35:00,55.42,55.42,55.34,55.34,2100.0,50.6349,50.6349,50.5618,50.5618,2100.0
2013-12-10 12:40:00,55.36,55.37,55.32,55.33,2100.0,50.5801,50.5892,50.5435,50.5527,2100.0
2013-12-10 12:45:00,55.33,55.37,55.31,55.35,1700.0,50.5527,50.5892,50.5344,50.571,1700.0
2013-12-10 12:50:00,55.31,55.4,55.31,55.38,5700.0,50.5344,50.6166,50.5344,50.5984,5700.0
2013-12-10 12:55:00,55.38,55.47,55.35,55.42,5700.0,50.5984,50.6806,50.571,50.6349,5700.0
2013-12-10 13:00:00,55.4,55.45,55.38,55.38,3600.0,50.6166,50.6623,50.5984,50.5984,3600.0
2013-12-10 13:05:00,55.38,55.44,55.37,55.37,1600.0,50.5984,50.6532,50.5892,50.5892,1600.0
2013-12-10 13:10:00,55.37,55.5,55.36,55.46,6200.0,50.5892,50.708,50.5801,50.6715,6200.0
2013-12-10 13:15:00,55.52,55.57,55.46,55.5,3300.0,50.7263,50.772,50.6715,50.708,3300.0
2013-12-10 13:20:00,55.48,55.48,55.43,55.43,3300.0,50.6897,50.6897,50.6441,50.6441,3300.0
2013-12-10 13:25:00,55.46,55.46,55.35,55.39,2500.0,50.6715,50.6715,50.571,50.6075,2500.0
2013-12-10 13:30:00,55.35,55.36,55.29,55.33,7200.0,50.571,50.5801,50.5161,50.5527,7200.0
2013-12-10 13:35:00,55.32,55.36,55.25,55.35,5400.0,50.5435,50.5801,50.4796,50.571,5400.0
2013-12-10 13:40:00,55.35,55.37,55.27,55.27,4000.0,50.571,50.5892,50.4979,50.4979,4000.0
2013-12-10 13:45:00,55.29,55.35,55.29,55.33,5700.0,50.5161,50.571,50.5161,50.5527,5700.0
2013-12-10 13:50:00,55.34,55.34,55.19,55.23,15400.0,50.5618,50.5618,50.4248,50.4613,15400.0
2013-12-10 13:55:00,55.2,55.2,55.0,55.04,20600.0,50.4339,50.4339,50.2512,50.2877,20600.0
2013-12-10 14:00:00,55.04,55.15,55.0,55.15,4300.0,50.2877,50.3882,50.2512,50.3882,4300.0
2013-12-10 14:05:00,55.17,55.23,55.17,55.23,1700.0,50.4065,50.4613,50.4065,50.4613,1700.0
2013-12-10 14:10:00,55.25,55.31,55.25,55.31,4800.0,50.4796,50.5344,50.4796,50.5344,4800.0
2013-12-10 14:15:00,55.32,55.36,55.32,55.35,1900.0,50.5435,50.5801,50.5435,50.571,1900.0
2013-12-10 14:20:00,55.35,55.35,55.28,55.28,6600.0,50.571,50.571,50.507,50.507,6600.0
2013-12-10 14:25:00,55.27,55.27,55.21,55.24,4600.0,50.4979,50.4979,50.443,50.4705,4600.0
2013-12-10 14:30:00,55.21,55.21,55.17,55.19,2300.0,50.443,50.443,50.4065,50.4248,2300.0
2013-12-10 14:35:00,55.17,55.27,55.15,55.27,6700.0,50.4065,50.4979,50.3882,50.4979,6700.0
2013-12-10 14:40:00,55.25,55.26,55.22,55.24,1800.0,50.4796,50.4887,50.4522,50.4705,1800.0
2013-12-10 14:45:00,55.21,55.21,55.0,55.0,21100.0,50.443,50.443,50.2512,50.2512,21100.0
2013-12-10 14:50:00,55.04,55.04,54.96,54.99,13300.0,50.2877,50.2877,50.2146,50.242,13300.0
2013-12-10 14:55:00,54.95,55.04,54.95,55.0,7800.0,50.2055,50.2877,50.2055,50.2512,7800.0
2013-12-10 15:00:00,55.02,55.06,54.99,55.04,18000.0,50.2695,50.306,50.242,50.2877,18000.0
2013-12-10 15:05:00,55.03,55.11,55.0,55.1,8200.0,50.2786,50.3517,50.2512,50.3425,8200.0
2013-12-10 15:10:00,55.11,55.12,55.08,55.08,7100.0,50.3517,50.3608,50.3243,50.3243,7100.0
2013-12-10 15:15:00,55.09,55.11,55.04,55.08,10900.0,50.3334,50.3517,50.2877,50.3243,10900.0
2013-12-10 15:20:00,55.08,55.13,55.08,55.1,15200.0,50.3243,50.37,50.3243,50.3425,15200.0
2013-12-10 15:25:00,55.1,55.18,55.1,55.15,12500.0,50.3425,50.4156,50.3425,50.3882,12500.0
2013-12-10 15:30:00,55.14,55.16,55.08,55.1,11200.0,50.3791,50.3974,50.3243,50.3425,11200.0
2013-12-10 15:35:00,55.09,55.09,54.99,55.03,18200.0,50.3334,50.3334,50.242,50.2786,18200.0
2013-12-10 15:40:00,55.04,55.08,54.96,54.96,14900.0,50.2877,50.3243,50.2146,50.2146,14900.0
2013-12-10 15:45:00,54.96,55.07,54.95,55.06,18400.0,50.2146,50.3151,50.2055,50.306,18400.0
2013-12-10 15:50:00,55.07,55.12,55.05,55.06,27100.0,50.3151,50.3608,50.2969,50.306,27100.0
2013-12-10 15:55:00,55.06,55.07,54.9,54.93,47100.0,50.306,50.3151,50.1598,50.1872,47100.0
2013-12-11 09:30:00,54.97,55.0,54.72,54.79,12200.0,50.2238,50.2512,49.9954,50.0593,12200.0
2013-12-11 09:35:00,54.79,54.79,54.47,54.47,3400.0,50.0593,50.0593,49.7669,49.7669,3400.0
2013-12-11 09:40:00,54.45,54.58,54.43,54.52,9900.0,49.7487,49.8674,49.7304,49.8126,9900.0
2013-12-11 09:45:00,54.49,54.51,54.18,54.43,8700.0,49.7852,49.8035,49.502,49.7304,8700.0
2013-12-11 09:50:00,54.36,54.51,54.32,54.43,7100.0,49.6664,49.8035,49.6299,49.7304,7100.0
2013-12-11 09:55:00,54.47,54.47,54.37,54.4,4800.0,49.7669,49.7669,49.6756,49.703,4800.0
2013-12-11 10:00:00,54.43,54.58,54.34,54.58,4200.0,49.7304,49.8674,49.6482,49.8674,4200.0
2013-12-11 10:05:00,54.54,54.54,54.38,54.47,17000.0,49.8309,49.8309,49.6847,49.7669,17000.0
2013-12-11 10:10:00,54.49,54.56,54.4,54.5,31400.0,49.7852,49.8492,49.703,49.7943,31400.0
2013-12-11 10:15:00,54.45,54.51,54.31,54.34,7100.0,49.7487,49.8035,49.6208,49.6482,7100.0
2013-12-11 10:20:00,54.35,54.46,54.3,54.32,3700.0,49.6573,49.7578,49.6116,49.6299,3700.0
2013-12-11 10:25:00,54.34,54.37,54.25,54.27,7500.0,49.6482,49.6756,49.5659,49.5842,7500.0
2013-12-11 10:30:00,54.25,54.33,54.24,54.32,3300.0,49.5659,49.639,49.5568,49.6299,3300.0
2013-12-11 10:35:00,54.38,54.65,54.34,54.58,11300.0,49.6847,49.9314,49.6482,49.8674,11300.0
2013-12-11 10:40:00,54.63,54.63,54.51,54.51,3800.0,49.9131,49.9131,49.8035,49.8035,3800.0
2013-12-11 10:45:00,54.5,54.53,54.19,54.25,6100.0,49.7943,49.8218,49.5111,49.5659,6100.0
2013-12-11 10:50:00,54.27,54.4,54.27,54.34,3000.0,49.5842,49.703,49.5842,49.6482,3000.0
2013-12-11 10:55:00,54.33,54.33,54.23,54.23,7900.0,49.639,49.639,49.5477,49.5477,7900.0
2013-12-11 11:00:00,54.22,54.46,54.2,54.44,13400.0,49.5385,49.7578,49.5203,49.7395,13400.0
2013-12-11 11:05:00,54.46,54.48,54.2,54.28,7800.0,49.7578,49.7761,49.5203,49.5933,7800.0
2013-12-11 11:10:00,54.31,54.46,54.25,54.44,8500.0,49.6208,49.7578,49.5659,49.7395,8500.0
2013-12-11 11:15:00,54.39,54.39,54.21,54.29,3200.0,49.6938,49.6938,49.5294,49.6025,3200.0
2013-12-11 11:20:00,54.34,54.38,54.2,54.2,8000.0,49.6482,49.6847,49.5203,49.5203,8000.0
2013-12-11 11:25:00,54.23,54.26,54.18,54.21,4500.0,49.5477,49.5751,49.502,49.5294,4500.0
2013-12-11 11:30:00,54.22,54.25,54.17,54.2,5700.0,49.5385,49.5659,49.4928,49.5203,5700.0
2013-12-11 11:35:00,54.22,54.23,54.09,54.11,6300.0,49.5385,49.5477,49.4197,49.438,6300.0
2013-12-11 11:40:00,54.13,54.22,54.1,54.14,5600.0,49.4563,49.5385,49.4289,49.4654,5600.0
2013-12-11 11:45:00,54.08,54.1,53.92,54.09,8800.0,49.4106,49.4289,49.2644,49.4197,8800.0
2013-12-11 11:50:00,54.09,54.13,54.02,54.02,7300.0,49.4197,49.4563,49.3558,49.3558,7300.0
2013-12-11 11:55:00,54.04,54.12,54.04,54.12,1100.0,49.3741,49.4472,49.3741,49.4472,1100.0
2013-12-11 12:00:00,54.12,54.23,54.04,54.04,10500.0,49.4472,49.5477,49.3741,49.3741,10500.0
2013-12-11 12:05:00,54.08,54.1,54.0,54.08,3300.0,49.4106,49.4289,49.3375,49.4106,3300.0
2013-12-11 12:10:00,54.05,54.19,54.04,54.19,7900.0,49.3832,49.5111,49.3741,49.5111,7900.0
2013-12-11 12:15:00,54.2,54.21,53.97,54.01,4800.0,49.5203,49.5294,49.3101,49.3467,4800.0
2013-12-11 12:20:00,53.95,53.95,53.89,53.93,3000.0,49.2918,49.2918,49.237,49.2736,3000.0
2013-12-11 12:25:00,53.93,53.93,53.82,53.89,4600.0,49.2736,49.2736,49.1731,49.237,4600.0
2013-12-11 12:30:00,53.88,53.94,53.88,53.91,2900.0,49.2279,49.2827,49.2279,49.2553,2900.0
2013-12-11 12:35:00,53.93,54.0,53.9,54.0,3500.0,49.2736,49.3375,49.2462,49.3375,3500.0
2013-12-11 12:40:00,54.03,54.08,54.02,54.05,3400.0,49.3649,49.4106,49.3558,49.3832,3400.0
2013-12-11 12:45:00,54.05,54.15,54.05,54.15,4000.0,49.3832,49.4746,49.3832,49.4746,4000.0
2013-12-11 12:50:00,54.1,54.14,54.09,54.1,2800.0,49.4289,49.4654,49.4197,49.4289,2800.0
2013-12-11 12:55:00,54.1,54.1,54.04,54.08,600.0,49.4289,49.4289,49.3741,49.4106,600.0
2013-12-11 13:00:00,54.08,54.11,54.05,54.11,4700.0,49.4106,49.438,49.3832,49.438,4700.0
2013-12-11 13:05:00,54.11,54.2,54.11,54.19,11800.0,49.438,49.5203,49.438,49.5111,11800.0
2013-12-11 13:10:00,54.16,54.21,54.14,54.19,3600.0,49.4837,49.5294,49.4654,49.5111,3600.0
2013-12-11 13:15:00,54.2,54.2,54.14,54.16,5500.0,49.5203,49.5203,49.4654,49.4837,5500.0
2013-12-11 13:20:00,54.16,54.16,54.07,54.07,5700.0,49.4837,49.4837,49.4015,49.4015,5700.0
2013-12-11 13:25:00,54.05,54.05,54.04,54.04,200.0,49.3832,49.3832,49.3741,49.3741,200.0
2013-12-11 13:30:00,54.09,54.09,54.02,54.06,3500.0,49.4197,49.4197,49.3558,49.3923,3500.0
2013-12-11 13:35:00,54.05,54.1,54.02,54.08,4600.0,49.3832,49.4289,49.3558,49.4106,4600.0
2013-12-11 13:40:00,54.13,54.24,54.08,54.24,5900.0,49.4563,49.5568,49.4106,49.5568,5900.0
2013-12-11 13:45:00,54.24,54.31,54.23,54.27,8300.0,49.5568,49.6208,49.5477,49.5842,8300.0
2013-12-11 13:50:00,54.27,54.28,54.12,54.13,6100.0,49.5842,49.5933,49.4472,49.4563,6100.0
2013-12-11 13:55:00,54.16,54.2,54.14,54.19,3700.0,49.4837,49.5203,49.4654,49.5111,3700.0
2013-12-11 14:00:00,54.16,54.17,54.1,54.14,3200.0,49.4837,49.4928,49.4289,49.4654,3200.0
2013-12-11 14:05:00,54.1,54.1,54.02,54.05,3600.0,49.4289,49.4289,49.3558,49.3832,3600.0
2013-12-11 14:10:00,54.02,54.06,53.99,54.01,3900.0,49.3558,49.3923,49.3284,49.3467,3900.0
2013-12-11 14:15:00,54.01,54.02,53.95,54.01,5700.0,49.3467,49.3558,49.2918,49.3467,5700.0
2013-12-11 14:20:00,53.99,54.05,53.97,54.04,6000.0,49.3284,49.3832,49.3101,49.3741,6000.0
2013-12-11 14:25:00,54.01,54.12,53.98,54.12,5900.0,49.3467,49.4472,49.3192,49.4472,5900.0
2013-12-11 14:30:00,54.13,54.13,54.04,54.06,8400.0,49.4563,49.4563,49.3741,49.3923,8400.0
2013-12-11 14:35:00,54.06,54.06,54.01,54.01,5700.0,49.3923,49.3923,49.3467,49.3467,5700.0
2013-12-11 14:40:00,54.01,54.02,53.97,54.02,6100.0,49.3467,49.3558,49.3101,49.3558,6100.0
2013-12-11 14:45:00,54.02,54.08,54.02,54.05,5000.0,49.3558,49.4106,49.3558,49.3832,5000.0
2013-12-11 14:50:00,54.03,54.05,53.97,54.0,4700.0,49.3649,49.3832,49.3101,49.3375,4700.0
2013-12-11 14:55:00,53.98,54.0,53.93,53.95,10000.0,49.3192,49.3375,49.2736,49.2918,10000.0
2013-12-11 15:00:00,53.93,53.95,53.91,53.91,7200.0,49.2736,49.2918,49.2553,49.2553,7200.0
2013-12-11 15:05:00,53.92,53.95,53.86,53.86,16000.0,49.2644,49.2918,49.2096,49.2096,16000.0
2013-12-11 15:10:00,53.85,53.85,53.73,53.78,11700.0,49.2005,49.2005,49.0908,49.1365,11700.0
2013-12-11 15:15:00,53.78,53.81,53.74,53.78,9800.0,49.1365,49.1639,49.1,49.1365,9800.0
2013-12-11 15:20:00,53.8,53.84,53.69,53.83,10800.0,49.1548,49.1913,49.0543,49.1822,10800.0
2013-12-11 15:25:00,53.83,53.88,53.81,53.87,14700.0,49.1822,49.2279,49.1639,49.2187,14700.0
2013-12-11 15:30:00,53.86,53.94,53.86,53.9,9500.0,49.2096,49.2827,49.2096,49.2462,9500.0
2013-12-11 15:35:00,53.9,53.91,53.85,53.87,15000.0,49.2462,49.2553,49.2005,49.2187,15000.0
2013-12-11 15:40:00,53.87,53.88,53.85,53.86,19600.0,49.2187,49.2279,49.2005,49.2096,19600.0
2013-12-11 15:45:00,53.85,53.93,53.78,53.93,68400.0,49.2005,49.2736,49.1365,49.2736,68400.0
2013-12-11 15:50:00,53.92,53.92,53.85,53.85,25700.0,49.2644,49.2644,49.2005,49.2005,25700.0
2013-12-11 15:55:00,53.86,53.97,53.84,53.89,54600.0,49.2096,49.3101,49.1913,49.237,54600.0
2013-12-12 09:30:00,53.87,53.99,53.81,53.99,6300.0,49.2187,49.3284,49.1639,49.3284,6300.0
2013-12-12 09:35:00,54.08,54.08,53.81,53.82,3000.0,49.4106,49.4106,49.1639,49.1731,3000.0
2013-12-12 09:40:00,53.83,53.83,53.63,53.75,3200.0,49.1822,49.1822,48.9995,49.1091,3200.0
2013-12-12 09:45:00,53.78,53.85,53.65,53.65,6000.0,49.1365,49.2005,49.0177,49.0177,6000.0
2013-12-12 09:50:00,53.65,53.73,53.65,53.66,4600.0,49.0177,49.0908,49.0177,49.0269,4600.0
2013-12-12 09:55:00,53.67,53.75,53.67,53.74,2000.0,49.036,49.1091,49.036,49.1,2000.0
2013-12-12 10:00:00,53.74,53.95,53.68,53.92,5100.0,49.1,49.2918,49.0451,49.2644,5100.0
2013-12-12 10:05:00,53.97,53.98,53.86,53.86,5300.0,49.3101,49.3192,49.2096,49.2096,5300.0
2013-12-12 10:10:00,53.84,53.84,53.75,53.8,2300.0,49.1913,49.1913,49.1091,49.1548,2300.0
2013-12-12 10:15:00,53.83,53.83,53.69,53.77,2500.0,49.1822,49.1822,49.0543,49.1274,2500.0
2013-12-12 10:20:00,53.85,53.85,53.8,53.82,1500.0,49.2005,49.2005,49.1548,49.1731,1500.0
2013-12-12 10:25:00,53.84,53.92,53.81,53.92,2600.0,49.1913,49.2644,49.1639,49.2644,2600.0
2013-12-12 10:30:00,53.88,53.89,53.84,53.89,2500.0,49.2279,49.237,49.1913,49.237,2500.0
2013-12-12 10:35:00,53.9,53.95,53.86,53.91,2700.0,49.2462,49.2918,49.2096,49.2553,2700.0
2013-12-12 10:40:00,53.91,54.01,53.88,54.0,3600.0,49.2553,49.3467,49.2279,49.3375,3600.0
2013-12-12 10:45:00,54.0,54.02,53.89,54.02,6100.0,49.3375,49.3558,49.237,49.3558,6100.0
2013-12-12 10:50:00,54.01,54.05,53.97,53.98,4100.0,49.3467,49.3832,49.3101,49.3192,4100.0
2013-12-12 10:55:00,53.98,54.05,53.92,54.02,6200.0,49.3192,49.3832,49.2644,49.3558,6200.0
2013-12-12 11:00:00,54.03,54.17,54.03,54.15,6000.0,49.3649,49.4928,49.3649,49.4746,6000.0
2013-12-12 11:05:00,54.18,54.25,54.17,54.25,6200.0,49.502,49.5659,49.4928,49.5659,6200.0
2013-12-12 11:10:00,54.2,54.31,54.2,54.21,3400.0,49.5203,49.6208,49.5203,49.5294,3400.0
2013-12-12 11:15:00,54.21,54.21,54.11,54.11,4500.0,49.5294,49.5294,49.438,49.438,4500.0
2013-12-12 11:20:00,54.16,54.24,54.16,54.22,6200.0,49.4837,49.5568,49.4837,49.5385,6200.0
2013-12-12 11:25:00,54.22,54.22,54.08,54.15,4000.0,49.5385,49.5385,49.4106,49.4746,4000.0
2013-12-12 11:30:00,54.17,54.2,54.08,54.09,6400.0,49.4928,49.5203,49.4106,49.4197,6400.0
2013-12-12 11:35:00,54.09,54.11,54.02,54.09,7100.0,49.4197,49.438,49.3558,49.4197,7100.0
2013-12-12 11:40:00,54.09,54.12,53.99,54.0,5500.0,49.4197,49.4472,49.3284,49.3375,5500.0
2013-12-12 11:45:00,53.99,54.01,53.93,53.97,6000.0,49.3284,49.3467,49.2736,49.3101,6000.0
2013-12-12 11:50:00,53.97,54.02,53.9,54.02,16100.0,49.3101,49.3558,49.2462,49.3558,16100.0
2013-12-12 11:55:00,54.02,54.02,53.93,53.93,3500.0,49.3558,49.3558,49.2736,49.2736,3500.0
2013-12-12 12:00:00,53.95,53.95,53.85,53.85,28100.0,49.2918,49.2918,49.2005,49.2005,28100.0
2013-12-12 12:05:00,53.83,53.89,53.83,53.88,1500.0,49.1822,49.237,49.1822,49.2279,1500.0
2013-12-12 12:10:00,53.89,53.96,53.88,53.88,5200.0,49.237,49.301,49.2279,49.2279,5200.0
2013-12-12 12:15:00,53.91,53.93,53.86,53.88,2400.0,49.2553,49.2736,49.2096,49.2279,2400.0
2013-12-12 12:20:00,53.81,53.81,53.76,53.76,4700.0,49.1639,49.1639,49.1182,49.1182,4700.0
2013-12-12 12:25:00,53.78,53.83,53.7,53.83,4000.0,49.1365,49.1822,49.0634,49.1822,4000.0
2013-12-12 12:30:00,53.81,53.83,53.8,53.83,1200.0,49.1639,49.1822,49.1548,49.1822,1200.0
2013-12-12 12:35:00,53.83,53.86,53.81,53.85,3600.0,49.1822,49.2096,49.1639,49.2005,3600.0
2013-12-12 12:40:00,53.83,53.87,53.83,53.83,2100.0,49.1822,49.2187,49.1822,49.1822,2100.0
2013-12-12 12:45:00,53.84,54.01,53.79,54.0,13200.0,49.1913,49.3467,49.1457,49.3375,13200.0
2013-12-12 12:50:00,54.0,54.03,53.94,54.03,8000.0,49.3375,49.3649,49.2827,49.3649,8000.0
2013-12-12 12:55:00,54.03,54.03,53.99,54.03,3100.0,49.3649,49.3649,49.3284,49.3649,3100.0
2013-12-12 13:00:00,54.0,54.07,53.99,54.0,4500.0,49.3375,49.4015,49.3284,49.3375,4500.0
2013-12-12 13:05:00,53.99,54.01,53.96,53.99,2500.0,49.3284,49.3467,49.301,49.3284,2500.0
2013-12-12 13:10:00,54.0,54.07,53.97,54.07,3400.0,49.3375,49.4015,49.3101,49.4015,3400.0
2013-12-12 13:15:00,54.08,54.08,53.98,54.02,9800.0,49.4106,49.4106,49.3192,49.3558,9800.0
2013-12-12 13:20:00,54.01,54.03,53.99,54.0,2500.0,49.3467,49.3649,49.3284,49.3375,2500.0
2013-12-12 13:25:00,54.0,54.06,53.98,54.06,9400.0,49.3375,49.3923,49.3192,49.3923,9400.0
2013-12-12 13:30:00,54.06,54.06,53.99,53.99,2100.0,49.3923,49.3923,49.3284,49.3284,2100.0
2013-12-12 13:35:00,53.97,54.03,53.97,54.0,3900.0,49.3101,49.3649,49.3101,49.3375,3900.0
2013-12-12 13:40:00,54.0,54.05,53.99,54.05,2500.0,49.3375,49.3832,49.3284,49.3832,2500.0
2013-12-12 13:45:00,54.07,54.07,54.04,54.04,1100.0,49.4015,49.4015,49.3741,49.3741,1100.0
2013-12-12 13:50:00,54.04,54.1,54.0,54.09,8600.0,49.3741,49.4289,49.3375,49.4197,8600.0
2013-12-12 13:55:00,54.09,54.12,54.07,54.12,1600.0,49.4197,49.4472,49.4015,49.4472,1600.0
2013-12-12 14:00:00,54.1,54.2,54.09,54.16,7900.0,49.4289,49.5203,49.4197,49.4837,7900.0
2013-12-12 14:05:00,54.16,54.25,54.11,54.25,3500.0,49.4837,49.5659,49.438,49.5659,3500.0
2013-12-12 14:10:00,54.26,54.32,54.26,54.29,4400.0,49.5751,49.6299,49.5751,49.6025,4400.0
2013-12-12 14:15:00,54.28,54.33,54.26,54.32,3900.0,49.5933,49.639,49.5751,49.6299,3900.0
2013-12-12 14:20:00,54.26,54.34,54.23,54.32,8900.0,49.5751,49.6482,49.5477,49.6299,8900.0
2013-12-12 14:25:00,54.3,54.35,54.3,54.3,2200.0,49.6116,49.6573,49.6116,49.6116,2200.0
2013-12-12 14:30:00,54.27,54.34,54.27,54.33,3400.0,49.5842,49.6482,49.5842,49.639,3400.0
2013-12-12 14:35:00,54.29,54.31,54.26,54.31,4000.0,49.6025,49.6208,49.5751,49.6208,4000.0
2013-12-12 14:40:00,54.29,54.34,54.29,54.31,6100.0,49.6025,49.6482,49.6025,49.6208,6100.0
2013-12-12 14:45:00,54.33,54.33,54.27,54.27,3900.0,49.639,49.639,49.5842,49.5842,3900.0
2013-12-12 14:50:00,54.3,54.36,54.27,54.35,9900.0,49.6116,49.6664,49.5842,49.6573,9900.0
2013-12-12 14:55:00,54.35,54.41,54.35,54.36,2400.0,49.6573,49.7121,49.6573,49.6664,2400.0
2013-12-12 15:00:00,54.39,54.4,54.32,54.4,7100.0,49.6938,49.703,49.6299,49.703,7100.0
2013-12-12 15:05:00,54.4,54.42,54.34,54.39,9300.0,49.703,49.7213,49.6482,49.6938,9300.0
2013-12-12 15:10:00,54.4,54.42,54.34,54.34,7400.0,49.703,49.7213,49.6482,49.6482,7400.0
2013-12-12 15:15:00,54.32,54.4,54.31,54.36,8400.0,49.6299,49.703,49.6208,49.6664,8400.0
2013-12-12 15:20:00,54.38,54.48,54.38,54.47,10500.0,49.6847,49.7761,49.6847,49.7669,10500.0
2013-12-12 15:25:00,54.45,54.51,54.44,54.5,9600.0,49.7487,49.8035,49.7395,49.7943,9600.0
2013-12-12 15:30:00,54.5,54.55,54.49,54.52,13300.0,49.7943,49.84,49.7852,49.8126,13300.0
2013-12-12 15:35:00,54.53,54.53,54.47,54.51,18200.0,49.8218,49.8218,49.7669,49.8035,18200.0
2013-12-12 15:40:00,54.5,54.54,54.48,54.52,23800.0,49.7943,49.8309,49.7761,49.8126,23800.0
2013-12-12 15:45:00,54.52,54.53,54.44,54.45,27200.0,49.8126,49.8218,49.7395,49.7487,27200.0
2013-12-12 15:50:00,54.44,54.48,54.43,54.47,28800.0,49.7395,49.7761,49.7304,49.7669,28800.0
2013-12-12 15:55:00,54.45,54.48,54.39,54.42,51800.0,49.7487,49.7761,49.6938,49.7213,51800.0
2013-12-13 09:30:00,56.75,56.75,55.3,56.0,35400.0,51.8501,51.8501,50.5253,51.1648,35400.0
2013-12-13 09:35:00,56.0,56.6,55.77,56.24,62800.0,51.1648,51.713,50.9547,51.3841,62800.0
2013-12-13 09:40:00,56.23,56.51,56.16,56.39,11000.0,51.375,51.6308,51.311,51.5212,11000.0
2013-12-13 09:45:00,56.39,56.49,56.18,56.33,29500.0,51.5212,51.6125,51.3293,51.4663,29500.0
2013-12-13 09:50:00,56.35,56.35,56.0,56.02,31700.0,51.4846,51.4846,51.1648,51.1831,31700.0
2013-12-13 09:55:00,56.04,56.19,56.02,56.13,30100.0,51.2014,51.3384,51.1831,51.2836,30100.0
2013-12-13 10:00:00,56.1,56.19,56.06,56.13,22400.0,51.2562,51.3384,51.2197,51.2836,22400.0
2013-12-13 10:05:00,56.16,56.54,56.16,56.36,24300.0,51.311,51.6582,51.311,51.4938,24300.0
2013-12-13 10:10:00,56.36,56.45,56.34,56.44,28700.0,51.4938,51.576,51.4755,51.5668,28700.0
2013-12-13 10:15:00,56.44,56.5,56.33,56.35,46000.0,51.5668,51.6217,51.4663,51.4846,46000.0
2013-12-13 10:20:00,56.27,56.38,56.22,56.23,10000.0,51.4115,51.512,51.3658,51.375,10000.0
2013-12-13 10:25:00,56.23,56.34,56.17,56.28,19500.0,51.375,51.4755,51.3202,51.4207,19500.0
2013-12-13 10:30:00,56.3,56.33,56.23,56.27,7300.0,51.4389,51.4663,51.375,51.4115,7300.0
2013-12-13 10:35:00,56.26,56.32,56.21,56.3,29700.0,51.4024,51.4572,51.3567,51.4389,29700.0
2013-12-13 10:40:00,56.28,56.31,56.19,56.23,5900.0,51.4207,51.4481,51.3384,51.375,5900.0
2013-12-13 10:45:00,56.22,56.3,56.17,56.2,37200.0,51.3658,51.4389,51.3202,51.3476,37200.0
2013-12-13 10:50:00,56.2,56.25,56.2,56.23,3200.0,51.3476,51.3932,51.3476,51.375,3200.0
2013-12-13 10:55:00,56.24,56.24,56.0,56.0,4200.0,51.3841,51.3841,51.1648,51.1648,4200.0
2013-12-13 11:00:00,55.98,56.0,55.67,55.67,20500.0,51.1466,51.1648,50.8633,50.8633,20500.0
2013-12-13 11:05:00,55.71,55.91,55.67,55.84,13700.0,50.8999,51.0826,50.8633,51.0187,13700.0
2013-12-13 11:10:00,55.83,55.84,55.72,55.77,7200.0,51.0095,51.0187,50.909,50.9547,7200.0
2013-12-13 11:15:00,55.78,55.92,55.78,55.89,6300.0,50.9638,51.0917,50.9638,51.0643,6300.0
2013-12-13 11:20:00,55.87,55.91,55.77,55.91,8600.0,51.0461,51.0826,50.9547,51.0826,8600.0
2013-12-13 11:25:00,55.91,55.97,55.85,55.85,8600.0,51.0826,51.1374,51.0278,51.0278,8600.0
2013-12-13 11:30:00,55.85,56.05,55.85,55.97,16500.0,51.0278,51.2105,51.0278,51.1374,16500.0
2013-12-13 11:35:00,55.95,55.98,55.85,55.96,9400.0,51.1192,51.1466,51.0278,51.1283,9400.0
2013-12-13 11:40:00,55.96,56.0,55.94,55.96,6000.0,51.1283,51.1648,51.11,51.1283,6000.0
2013-12-13 11:45:00,55.98,56.0,55.87,55.87,8200.0,51.1466,51.1648,51.0461,51.0461,8200.0
2013-12-13 11:50:00,55.86,55.93,55.77,55.77,6300.0,51.0369,51.1009,50.9547,50.9547,6300.0
2013-12-13 11:55:00,55.77,55.78,55.67,55.78,7900.0,50.9547,50.9638,50.8633,50.9638,7900.0
2013-12-13 12:00:00,55.77,55.83,55.77,55.8,5800.0,50.9547,51.0095,50.9547,50.9821,5800.0
2013-12-13 12:05:00,55.79,55.79,55.75,55.79,1000.0,50.973,50.973,50.9364,50.973,1000.0
2013-12-13 12:10:00,55.77,55.89,55.75,55.89,5100.0,50.9547,51.0643,50.9364,51.0643,5100.0
2013-12-13 12:15:00,55.9,55.95,55.9,55.95,3200.0,51.0735,51.1192,51.0735,51.1192,3200.0
2013-12-13 12:20:00,55.97,56.04,55.9,55.92,7600.0,51.1374,51.2014,51.0735,51.0917,7600.0
2013-12-13 12:25:00,55.92,56.07,55.89,56.07,31600.0,51.0917,51.2288,51.0643,51.2288,31600.0
2013-12-13 12:30:00,56.07,56.1,56.04,56.04,4200.0,51.2288,51.2562,51.2014,51.2014,4200.0
2013-12-13 12:35:00,56.05,56.1,56.03,56.1,3900.0,51.2105,51.2562,51.1922,51.2562,3900.0
2013-12-13 12:40:00,56.11,56.11,56.01,56.04,3400.0,51.2653,51.2653,51.174,51.2014,3400.0
2013-12-13 12:45:00,56.0,56.04,55.96,56.01,2100.0,51.1648,51.2014,51.1283,51.174,2100.0
2013-12-13 12:50:00,55.99,56.04,55.96,55.96,4500.0,51.1557,51.2014,51.1283,51.1283,4500.0
2013-12-13 12:55:00,55.96,56.03,55.96,56.03,3700.0,51.1283,51.1922,51.1283,51.1922,3700.0
2013-12-13 13:00:00,56.02,56.04,55.97,56.04,3500.0,51.1831,51.2014,51.1374,51.2014,3500.0
2013-12-13 13:05:00,56.04,56.11,56.03,56.09,5000.0,51.2014,51.2653,51.1922,51.2471,5000.0
2013-12-13 13:10:00,56.07,56.1,56.04,56.09,2800.0,51.2288,51.2562,51.2014,51.2471,2800.0
2013-12-13 13:15:00,56.05,56.1,56.04,56.1,5300.0,51.2105,51.2562,51.2014,51.2562,5300.0
2013-12-13 13:20:00,56.1,56.12,56.08,56.11,6200.0,51.2562,51.2745,51.2379,51.2653,6200.0
2013-12-13 13:25:00,56.1,56.12,56.08,56.12,2600.0,51.2562,51.2745,51.2379,51.2745,2600.0
2013-12-13 13:30:00,56.11,56.16,56.08,56.15,2900.0,51.2653,51.311,51.2379,51.3019,2900.0
2013-12-13 13:35:00,56.17,56.2,56.16,56.18,4200.0,51.3202,51.3476,51.311,51.3293,4200.0
2013-12-13 13:40:00,56.18,56.23,56.16,56.16,4200.0,51.3293,51.375,51.311,51.311,4200.0
2013-12-13 13:45:00,56.16,56.17,56.15,56.17,1200.0,51.311,51.3202,51.3019,51.3202,1200.0
2013-12-13 13:50:00,56.18,56.18,56.14,56.17,1800.0,51.3293,51.3293,51.2927,51.3202,1800.0
2013-12-13 13:55:00,56.16,56.16,56.05,56.05,4200.0,51.311,51.311,51.2105,51.2105,4200.0
2013-12-13 14:00:00,56.02,56.04,55.91,55.91,5400.0,51.1831,51.2014,51.0826,51.0826,5400.0
2013-12-13 14:05:00,55.91,55.92,55.81,55.84,7500.0,51.0826,51.0917,50.9912,51.0187,7500.0
2013-12-13 14:10:00,55.84,55.88,55.79,55.85,8900.0,51.0187,51.0552,50.973,51.0278,8900.0
2013-12-13 14:15:00,55.85,55.85,55.81,55.83,1200.0,51.0278,51.0278,50.9912,51.0095,1200.0
2013-12-13 14:20:00,55.79,55.85,55.77,55.79,3900.0,50.973,51.0278,50.9547,50.973,3900.0
2013-12-13 14:25:00,55.81,55.87,55.78,55.84,6900.0,50.9912,51.0461,50.9638,51.0187,6900.0
2013-12-13 14:30:00,55.82,55.85,55.81,55.84,3100.0,51.0004,51.0278,50.9912,51.0187,3100.0
2013-12-13 14:35:00,55.86,55.96,55.84,55.96,11500.0,51.0369,51.1283,51.0187,51.1283,11500.0
2013-12-13 14:40:00,55.97,55.98,55.96,55.97,2100.0,51.1374,51.1466,51.1283,51.1374,2100.0
2013-12-13 14:45:00,55.96,56.02,55.94,56.0,6700.0,51.1283,51.1831,51.11,51.1648,6700.0
2013-12-13 14:50:00,56.01,56.09,56.01,56.09,4600.0,51.174,51.2471,51.174,51.2471,4600.0
2013-12-13 14:55:00,56.08,56.11,56.08,56.1,4000.0,51.2379,51.2653,51.2379,51.2562,4000.0
2013-12-13 15:00:00,56.07,56.16,56.07,56.12,7200.0,51.2288,51.311,51.2288,51.2745,7200.0
2013-12-13 15:05:00,56.15,56.16,56.14,56.14,3900.0,51.3019,51.311,51.2927,51.2927,3900.0
2013-12-13 15:10:00,56.14,56.14,56.09,56.1,5400.0,51.2927,51.2927,51.2471,51.2562,5400.0
2013-12-13 15:15:00,56.11,56.2,56.11,56.2,10900.0,51.2653,51.3476,51.2653,51.3476,10900.0
2013-12-13 15:20:00,56.2,56.22,56.2,56.22,9000.0,51.3476,51.3658,51.3476,51.3658,9000.0
2013-12-13 15:25:00,56.23,56.27,56.21,56.25,12100.0,51.375,51.4115,51.3567,51.3932,12100.0
2013-12-13 15:30:00,56.24,56.32,56.23,56.28,20100.0,51.3841,51.4572,51.375,51.4207,20100.0
2013-12-13 15:35:00,56.27,56.28,56.11,56.13,11700.0,51.4115,51.4207,51.2653,51.2836,11700.0
2013-12-13 15:40:00,56.11,56.18,56.1,56.15,19900.0,51.2653,51.3293,51.2562,51.3019,19900.0
2013-12-13 15:45:00,56.16,56.2,56.14,56.19,24300.0,51.311,51.3476,51.2927,51.3384,24300.0
2013-12-13 15:50:00,56.17,56.25,56.17,56.21,36400.0,51.3202,51.3932,51.3202,51.3567,36400.0
2013-12-13 15:55:00,56.21,56.21,56.07,56.13,58300.0,51.3567,51.3567,51.2288,51.2836,58300.0
2013-12-16 09:30:00,56.36,56.77,56.13,56.74,14600.0,51.4938,51.8684,51.2836,51.8409,14600.0
2013-12-16 09:35:00,56.74,56.98,56.64,56.64,11900.0,51.8409,52.0602,51.7496,51.7496,11900.0
2013-12-16 09:40:00,56.73,56.74,56.4,56.4,9400.0,51.8318,51.8409,51.5303,51.5303,9400.0
2013-12-16 09:45:00,56.4,56.45,56.26,56.26,4400.0,51.5303,51.576,51.4024,51.4024,4400.0
2013-12-16 09:50:00,56.31,56.49,56.26,56.32,10600.0,51.4481,51.6125,51.4024,51.4572,10600.0
2013-12-16 09:55:00,56.33,56.44,56.3,56.39,10000.0,51.4663,51.5668,51.4389,51.5212,10000.0
2013-12-16 10:00:00,56.37,56.59,56.37,56.57,8100.0,51.5029,51.7039,51.5029,51.6856,8100.0
2013-12-16 10:05:00,56.57,56.59,56.39,56.45,16600.0,51.6856,51.7039,51.5212,51.576,16600.0
2013-12-16 10:10:00,56.45,56.47,56.37,56.4,13200.0,51.576,51.5943,51.5029,51.5303,13200.0
2013-12-16 10:15:00,56.41,56.45,56.39,56.43,13800.0,51.5394,51.576,51.5212,51.5577,13800.0
2013-12-16 10:20:00,56.46,56.56,56.46,56.52,7700.0,51.5851,51.6765,51.5851,51.6399,7700.0
2013-12-16 10:25:00,56.51,56.59,56.46,56.54,13100.0,51.6308,51.7039,51.5851,51.6582,13100.0
2013-12-16 10:30:00,56.52,56.55,56.42,56.43,8700.0,51.6399,51.6673,51.5486,51.5577,8700.0
2013-12-16 10:35:00,56.44,56.53,56.44,56.49,6600.0,51.5668,51.6491,51.5668,51.6125,6600.0
2013-12-16 10:40:00,56.49,56.56,56.41,56.56,9000.0,51.6125,51.6765,51.5394,51.6765,9000.0
2013-12-16 10:45:00,56.57,56.66,56.53,56.66,6700.0,51.6856,51.7678,51.6491,51.7678,6700.0
2013-12-16 10:50:00,56.66,56.74,56.63,56.73,6200.0,51.7678,51.8409,51.7404,51.8318,6200.0
2013-12-16 10:55:00,56.71,56.75,56.67,56.67,12300.0,51.8135,51.8501,51.777,51.777,12300.0
2013-12-16 11:00:00,56.64,56.64,56.49,56.5,3600.0,51.7496,51.7496,51.6125,51.6217,3600.0
2013-12-16 11:05:00,56.49,56.5,56.43,56.48,4700.0,51.6125,51.6217,51.5577,51.6034,4700.0
2013-12-16 11:10:00,56.46,56.64,56.46,56.62,6200.0,51.5851,51.7496,51.5851,51.7313,6200.0
2013-12-16 11:15:00,56.62,56.66,56.57,56.57,5800.0,51.7313,51.7678,51.6856,51.6856,5800.0
2013-12-16 11:20:00,56.59,56.64,56.56,56.64,3800.0,51.7039,51.7496,51.6765,51.7496,3800.0
2013-12-16 11:25:00,56.66,56.71,56.55,56.56,8800.0,51.7678,51.8135,51.6673,51.6765,8800.0
2013-12-16 11:30:00,56.58,56.65,56.56,56.62,6900.0,51.6948,51.7587,51.6765,51.7313,6900.0
2013-12-16 11:35:00,56.62,56.62,56.54,56.58,8300.0,51.7313,51.7313,51.6582,51.6948,8300.0
2013-12-16 11:40:00,56.59,56.77,56.59,56.77,8000.0,51.7039,51.8684,51.7039,51.8684,8000.0
2013-12-16 11:45:00,56.73,56.78,56.73,56.73,6200.0,51.8318,51.8775,51.8318,51.8318,6200.0
2013-12-16 11:50:00,56.75,56.79,56.73,56.75,7000.0,51.8501,51.8866,51.8318,51.8501,7000.0
2013-12-16 11:55:00,56.75,56.77,56.7,56.77,4900.0,51.8501,51.8684,51.8044,51.8684,4900.0
2013-12-16 12:00:00,56.76,56.76,56.72,56.75,5400.0,51.8592,51.8592,51.8227,51.8501,5400.0
2013-12-16 12:05:00,56.73,56.76,56.67,56.76,5600.0,51.8318,51.8592,51.777,51.8592,5600.0
2013-12-16 12:10:00,56.73,56.75,56.66,56.72,10000.0,51.8318,51.8501,51.7678,51.8227,10000.0
2013-12-16 12:15:00,56.7,56.75,56.66,56.68,11600.0,51.8044,51.8501,51.7678,51.7861,11600.0
2013-12-16 12:20:00,56.73,56.73,56.61,56.61,13900.0,51.8318,51.8318,51.7222,51.7222,13900.0
2013-12-16 12:25:00,56.65,56.65,56.52,56.55,13100.0,51.7587,51.7587,51.6399,51.6673,13100.0
2013-12-16 12:30:00,56.54,56.57,56.52,56.57,3000.0,51.6582,51.6856,51.6399,51.6856,3000.0
2013-12-16 12:35:00,56.56,56.6,56.54,56.6,3900.0,51.6765,51.713,51.6582,51.713,3900.0
2013-12-16 12:40:00,56.6,56.61,56.57,56.61,2500.0,51.713,51.7222,51.6856,51.7222,2500.0
2013-12-16 12:45:00,56.58,56.62,56.58,56.58,3400.0,51.6948,51.7313,51.6948,51.6948,3400.0
2013-12-16 12:50:00,56.59,56.61,56.58,56.59,2600.0,51.7039,51.7222,51.6948,51.7039,2600.0
2013-12-16 12:55:00,56.58,56.61,56.57,56.6,5900.0,51.6948,51.7222,51.6856,51.713,5900.0
2013-12-16 13:00:00,56.58,56.61,56.53,56.55,6800.0,51.6948,51.7222,51.6491,51.6673,6800.0
2013-12-16 13:05:00,56.53,56.63,56.5,56.63,12200.0,51.6491,51.7404,51.6217,51.7404,12200.0
2013-12-16 13:10:00,56.62,56.63,56.57,56.57,5200.0,51.7313,51.7404,51.6856,51.6856,5200.0
2013-12-16 13:15:00,56.58,56.61,56.58,56.61,1600.0,51.6948,51.7222,51.6948,51.7222,1600.0
2013-12-16 13:20:00,56.61,56.65,56.56,56.65,7800.0,51.7222,51.7587,51.6765,51.7587,7800.0
2013-12-16 13:25:00,56.65,56.66,56.62,56.62,3800.0,51.7587,51.7678,51.7313,51.7313,3800.0
2013-12-16 13:30:00,56.62,56.65,56.62,56.62,2900.0,51.7313,51.7587,51.7313,51.7313,2900.0
2013-12-16 13:35:00,56.62,56.66,56.5,56.5,17000.0,51.7313,51.7678,51.6217,51.6217,17000.0
2013-12-16 13:40:00,56.5,56.56,56.5,56.55,18300.0,51.6217,51.6765,51.6217,51.6673,18300.0
2013-12-16 13:45:00,56.55,56.56,56.49,56.5,8900.0,51.6673,51.6765,51.6125,51.6217,8900.0
2013-12-16 13:50:00,56.48,56.55,56.47,56.51,7100.0,51.6034,51.6673,51.5943,51.6308,7100.0
2013-12-16 13:55:00,56.52,56.53,56.49,56.5,10000.0,51.6399,51.6491,51.6125,51.6217,10000.0
2013-12-16 14:00:00,56.49,56.52,56.47,56.47,10700.0,51.6125,51.6399,51.5943,51.5943,10700.0
2013-12-16 14:05:00,56.47,56.5,56.44,56.48,12100.0,51.5943,51.6217,51.5668,51.6034,12100.0
2013-12-16 14:10:00,56.48,56.51,56.48,56.51,7900.0,51.6034,51.6308,51.6034,51.6308,7900.0
2013-12-16 14:15:00,56.51,56.51,56.48,56.49,10800.0,51.6308,51.6308,51.6034,51.6125,10800.0
2013-12-16 14:20:00,56.49,56.5,56.47,56.49,2000.0,51.6125,51.6217,51.5943,51.6125,2000.0
2013-12-16 14:25:00,56.49,56.53,56.49,56.52,24000.0,51.6125,51.6491,51.6125,51.6399,24000.0
2013-12-16 14:30:00,56.51,56.58,56.51,56.56,19100.0,51.6308,51.6948,51.6308,51.6765,19100.0
2013-12-16 14:35:00,56.54,56.6,56.54,56.58,4600.0,51.6582,51.713,51.6582,51.6948,4600.0
2013-12-16 14:40:00,56.56,56.59,56.53,56.56,3200.0,51.6765,51.7039,51.6491,51.6765,3200.0
2013-12-16 14:45:00,56.55,56.57,56.53,56.57,6300.0,51.6673,51.6856,51.6491,51.6856,6300.0
2013-12-16 14:50:00,56.58,56.6,56.57,56.6,9700.0,51.6948,51.713,51.6856,51.713,9700.0
2013-12-16 14:55:00,56.59,56.63,56.59,56.59,6200.0,51.7039,51.7404,51.7039,51.7039,6200.0
2013-12-16 15:00:00,56.59,56.63,56.59,56.63,11900.0,51.7039,51.7404,51.7039,51.7404,11900.0
2013-12-16 15:05:00,56.62,56.63,56.59,56.61,6200.0,51.7313,51.7404,51.7039,51.7222,6200.0
2013-12-16 15:10:00,56.59,56.6,56.57,56.6,5300.0,51.7039,51.713,51.6856,51.713,5300.0
2013-12-16 15:15:00,56.6,56.63,56.59,56.63,12100.0,51.713,51.7404,51.7039,51.7404,12100.0
2013-12-16 15:20:00,56.63,56.65,56.59,56.6,13500.0,51.7404,51.7587,51.7039,51.713,13500.0
2013-12-16 15:25:00,56.61,56.65,56.6,56.61,6800.0,51.7222,51.7587,51.713,51.7222,6800.0
2013-12-16 15:30:00,56.62,56.62,56.59,56.61,12300.0,51.7313,51.7313,51.7039,51.7222,12300.0
2013-12-16 15:35:00,56.61,56.64,56.6,56.61,25500.0,51.7222,51.7496,51.713,51.7222,25500.0
2013-12-16 15:40:00,56.6,56.62,56.58,56.62,29100.0,51.713,51.7313,51.6948,51.7313,29100.0
2013-12-16 15:45:00,56.59,56.61,56.55,56.6,28900.0,51.7039,51.7222,51.6673,51.713,28900.0
2013-12-16 15:50:00,56.6,56.64,56.59,56.63,40800.0,51.713,51.7496,51.7039,51.7404,40800.0
2013-12-16 15:55:00,56.63,56.72,56.6,56.71,58400.0,51.7404,51.8227,51.713,51.8135,58400.0
2013-12-17 09:30:00,53.89,56.65,53.89,56.21,5800.0,49.237,51.7587,49.237,51.3567,5800.0
2013-12-17 09:35:00,56.27,56.41,56.22,56.29,4600.0,51.4115,51.5394,51.3658,51.4298,4600.0
2013-12-17 09:40:00,56.29,56.33,56.15,56.25,11700.0,51.4298,51.4663,51.3019,51.3932,11700.0
2013-12-17 09:45:00,56.3,56.46,56.27,56.36,7400.0,51.4389,51.5851,51.4115,51.4938,7400.0
2013-12-17 09:50:00,56.42,56.47,56.37,56.42,3300.0,51.5486,51.5943,51.5029,51.5486,3300.0
2013-12-17 09:55:00,56.33,56.49,56.33,56.43,5700.0,51.4663,51.6125,51.4663,51.5577,5700.0
2013-12-17 10:00:00,56.52,56.67,56.44,56.53,14200.0,51.6399,51.777,51.5668,51.6491,14200.0
2013-12-17 10:05:00,56.51,56.51,56.34,56.34,6000.0,51.6308,51.6308,51.4755,51.4755,6000.0
2013-12-17 10:10:00,56.26,56.35,56.22,56.34,5400.0,51.4024,51.4846,51.3658,51.4755,5400.0
2013-12-17 10:15:00,56.34,56.34,56.18,56.26,6000.0,51.4755,51.4755,51.3293,51.4024,6000.0
2013-12-17 10:20:00,56.26,56.34,56.25,56.32,8100.0,51.4024,51.4755,51.3932,51.4572,8100.0
2013-12-17 10:25:00,56.3,56.44,56.3,56.4,2900.0,51.4389,51.5668,51.4389,51.5303,2900.0
2013-12-17 10:30:00,56.3,56.37,56.26,56.34,4100.0,51.4389,51.5029,51.4024,51.4755,4100.0
2013-12-17 10:35:00,56.34,56.52,56.3,56.49,22900.0,51.4755,51.6399,51.4389,51.6125,22900.0
2013-12-17 10:40:00,56.52,56.52,56.41,56.45,23500.0,51.6399,51.6399,51.5394,51.576,23500.0
2013-12-17 10:45:00,56.45,56.48,56.4,56.42,12800.0,51.576,51.6034,51.5303,51.5486,12800.0
2013-12-17 10:50:00,56.35,56.44,56.28,56.43,6100.0,51.4846,51.5668,51.4207,51.5577,6100.0
2013-12-17 10:55:00,56.45,56.45,56.39,56.41,7700.0,51.576,51.576,51.5212,51.5394,7700.0
2013-12-17 11:00:00,56.44,56.44,56.33,56.35,9200.0,51.5668,51.5668,51.4663,51.4846,9200.0
2013-12-17 11:05:00,56.35,56.41,56.33,56.38,3200.0,51.4846,51.5394,51.4663,51.512,3200.0
2013-12-17 11:10:00,56.35,56.41,56.34,56.41,4900.0,51.4846,51.5394,51.4755,51.5394,4900.0
2013-12-17 11:15:00,56.39,56.42,56.34,56.34,4900.0,51.5212,51.5486,51.4755,51.4755,4900.0
2013-12-17 11:20:00,56.33,56.33,56.22,56.22,2100.0,51.4663,51.4663,51.3658,51.3658,2100.0
2013-12-17 11:25:00,56.24,56.29,56.14,56.18,5700.0,51.3841,51.4298,51.2927,51.3293,5700.0
2013-12-17 11:30:00,56.2,56.26,56.2,56.24,3700.0,51.3476,51.4024,51.3476,51.3841,3700.0
2013-12-17 11:35:00,56.25,56.32,56.25,56.31,3500.0,51.3932,51.4572,51.3932,51.4481,3500.0
2013-12-17 11:40:00,56.3,56.32,56.24,56.24,12700.0,51.4389,51.4572,51.3841,51.3841,12700.0
2013-12-17 11:45:00,56.24,56.29,56.2,56.29,3300.0,51.3841,51.4298,51.3476,51.4298,3300.0
2013-12-17 11:50:00,56.26,56.3,56.14,56.14,11900.0,51.4024,51.4389,51.2927,51.2927,11900.0
2013-12-17 11:55:00,56.13,56.13,56.08,56.13,2600.0,51.2836,51.2836,51.2379,51.2836,2600.0
2013-12-17 12:00:00,56.12,56.17,56.12,56.17,1500.0,51.2745,51.3202,51.2745,51.3202,1500.0
2013-12-17 12:05:00,56.14,56.16,56.08,56.11,2800.0,51.2927,51.311,51.2379,51.2653,2800.0
2013-12-17 12:10:00,56.11,56.15,56.08,56.11,3700.0,51.2653,51.3019,51.2379,51.2653,3700.0
2013-12-17 12:15:00,56.13,56.15,56.07,56.08,2600.0,51.2836,51.3019,51.2288,51.2379,2600.0
2013-12-17 12:20:00,56.06,56.08,55.99,56.08,5500.0,51.2197,51.2379,51.1557,51.2379,5500.0
2013-12-17 12:25:00,56.08,56.09,56.02,56.05,1600.0,51.2379,51.2471,51.1831,51.2105,1600.0
2013-12-17 12:30:00,56.08,56.08,56.04,56.07,3800.0,51.2379,51.2379,51.2014,51.2288,3800.0
2013-12-17 12:35:00,56.08,56.14,56.07,56.08,3100.0,51.2379,51.2927,51.2288,51.2379,3100.0
2013-12-17 12:40:00,56.08,56.12,56.08,56.12,1100.0,51.2379,51.2745,51.2379,51.2745,1100.0
2013-12-17 12:45:00,56.11,56.13,56.07,56.1,2900.0,51.2653,51.2836,51.2288,51.2562,2900.0
2013-12-17 12:50:00,56.1,56.19,56.1,56.16,5200.0,51.2562,51.3384,51.2562,51.311,5200.0
2013-12-17 12:55:00,56.17,56.23,56.17,56.23,2100.0,51.3202,51.375,51.3202,51.375,2100.0
2013-12-17 13:00:00,56.22,56.23,56.18,56.2,5400.0,51.3658,51.375,51.3293,51.3476,5400.0
2013-12-17 13:05:00,56.22,56.22,56.15,56.15,2400.0,51.3658,51.3658,51.3019,51.3019,2400.0
2013-12-17 13:10:00,56.15,56.19,56.14,56.16,2900.0,51.3019,51.3384,51.2927,51.311,2900.0
2013-12-17 13:15:00,56.16,56.24,56.14,56.23,5000.0,51.311,51.3841,51.2927,51.375,5000.0
2013-12-17 13:20:00,56.23,56.29,56.2,56.25,5200.0,51.375,51.4298,51.3476,51.3932,5200.0
2013-12-17 13:25:00,56.23,56.33,56.2,56.31,4000.0,51.375,51.4663,51.3476,51.4481,4000.0
2013-12-17 13:30:00,56.34,56.44,56.32,56.44,5200.0,51.4755,51.5668,51.4572,51.5668,5200.0
2013-12-17 13:35:00,56.47,56.52,56.4,56.41,5900.0,51.5943,51.6399,51.5303,51.5394,5900.0
2013-12-17 13:40:00,56.4,56.47,56.38,56.38,5300.0,51.5303,51.5943,51.512,51.512,5300.0
2013-12-17 13:45:00,56.34,56.45,56.34,56.45,4000.0,51.4755,51.576,51.4755,51.576,4000.0
2013-12-17 13:50:00,56.43,56.45,56.32,56.32,5400.0,51.5577,51.576,51.4572,51.4572,5400.0
2013-12-17 13:55:00,56.32,56.42,56.32,56.33,4600.0,51.4572,51.5486,51.4572,51.4663,4600.0
2013-12-17 14:00:00,56.33,56.38,56.33,56.34,5400.0,51.4663,51.512,51.4663,51.4755,5400.0
2013-12-17 14:05:00,56.33,56.45,56.3,56.45,7000.0,51.4663,51.576,51.4389,51.576,7000.0
2013-12-17 14:10:00,56.46,56.46,56.37,56.37,5200.0,51.5851,51.5851,51.5029,51.5029,5200.0
2013-12-17 14:15:00,56.37,56.39,56.32,56.38,8900.0,51.5029,51.5212,51.4572,51.512,8900.0
2013-12-17 14:20:00,56.39,56.53,56.39,56.52,22700.0,51.5212,51.6491,51.5212,51.6399,22700.0
2013-12-17 14:25:00,56.49,56.51,56.47,56.5,3900.0,51.6125,51.6308,51.5943,51.6217,3900.0
2013-12-17 14:30:00,56.48,56.48,56.45,56.47,4000.0,51.6034,51.6034,51.576,51.5943,4000.0
2013-12-17 14:35:00,56.46,56.49,56.46,56.48,5300.0,51.5851,51.6125,51.5851,51.6034,5300.0
2013-12-17 14:40:00,56.46,56.5,56.45,56.45,7000.0,51.5851,51.6217,51.576,51.576,7000.0
2013-12-17 14:45:00,56.46,56.51,56.46,56.51,5200.0,51.5851,51.6308,51.5851,51.6308,5200.0
2013-12-17 14:50:00,56.48,56.49,56.4,56.4,5700.0,51.6034,51.6125,51.5303,51.5303,5700.0
2013-12-17 14:55:00,56.41,56.48,56.41,56.48,2100.0,51.5394,51.6034,51.5394,51.6034,2100.0
2013-12-17 15:00:00,56.48,56.52,56.45,56.49,8200.0,51.6034,51.6399,51.576,51.6125,8200.0
2013-12-17 15:05:00,56.48,56.49,56.45,56.49,5400.0,51.6034,51.6125,51.576,51.6125,5400.0
2013-12-17 15:10:00,56.52,56.52,56.46,56.46,4000.0,51.6399,51.6399,51.5851,51.5851,4000.0
2013-12-17 15:15:00,56.46,56.46,56.41,56.42,6300.0,51.5851,51.5851,51.5394,51.5486,6300.0
2013-12-17 15:20:00,56.42,56.44,56.39,56.43,7600.0,51.5486,51.5668,51.5212,51.5577,7600.0
2013-12-17 15:25:00,56.43,56.47,56.42,56.44,7400.0,51.5577,51.5943,51.5486,51.5668,7400.0
2013-12-17 15:30:00,56.43,56.47,56.39,56.46,20600.0,51.5577,51.5943,51.5212,51.5851,20600.0
2013-12-17 15:35:00,56.47,56.49,56.44,56.45,13400.0,51.5943,51.6125,51.5668,51.576,13400.0
2013-12-17 15:40:00,56.45,56.48,56.43,56.46,11200.0,51.576,51.6034,51.5577,51.5851,11200.0
2013-12-17 15:45:00,56.46,56.48,56.45,56.46,15200.0,51.5851,51.6034,51.576,51.5851,15200.0
2013-12-17 15:50:00,56.46,56.5,56.44,56.46,20600.0,51.5851,51.6217,51.5668,51.5851,20600.0
2013-12-17 15:55:00,56.48,56.5,56.45,56.47,30500.0,51.6034,51.6217,51.576,51.5943,30500.0
2013-12-18 09:30:00,56.46,56.76,56.37,56.76,5400.0,51.5851,51.8592,51.5029,51.8592,5400.0
2013-12-18 09:35:00,56.77,56.77,56.6,56.64,600.0,51.8684,51.8684,51.713,51.7496,600.0
2013-12-18 09:40:00,56.64,56.9,56.64,56.88,2500.0,51.7496,51.9871,51.7496,51.9689,2500.0
2013-12-18 09:45:00,56.78,56.98,56.75,56.98,4500.0,51.8775,52.0602,51.8501,52.0602,4500.0
2013-12-18 09:50:00,56.92,56.92,56.6,56.7,5800.0,52.0054,52.0054,51.713,51.8044,5800.0
2013-12-18 09:55:00,56.64,56.7,56.55,56.55,1300.0,51.7496,51.8044,51.6673,51.6673,1300.0
2013-12-18 10:00:00,56.6,56.78,56.58,56.78,3700.0,51.713,51.8775,51.6948,51.8775,3700.0
2013-12-18 10:05:00,56.75,56.86,56.74,56.86,2000.0,51.8501,51.9506,51.8409,51.9506,2000.0
2013-12-18 10:10:00,56.89,56.9,56.79,56.8,4600.0,51.978,51.9871,51.8866,51.8958,4600.0
2013-12-18 10:15:00,56.82,56.85,56.74,56.74,2600.0,51.914,51.9414,51.8409,51.8409,2600.0
2013-12-18 10:20:00,56.7,56.71,56.67,56.67,1600.0,51.8044,51.8135,51.777,51.777,1600.0
2013-12-18 10:25:00,56.67,56.76,56.63,56.68,1700.0,51.777,51.8592,51.7404,51.7861,1700.0
2013-12-18 10:30:00,56.72,56.9,56.72,56.81,1700.0,51.8227,51.9871,51.8227,51.9049,1700.0
2013-12-18 10:35:00,56.88,56.88,56.8,56.86,900.0,51.9689,51.9689,51.8958,51.9506,900.0
2013-12-18 10:40:00,56.85,56.85,56.77,56.79,5000.0,51.9414,51.9414,51.8684,51.8866,5000.0
2013-12-18 10:45:00,56.77,56.79,56.59,56.66,7300.0,51.8684,51.8866,51.7039,51.7678,7300.0
2013-12-18 10:50:00,56.63,56.67,56.6,56.65,4600.0,51.7404,51.777,51.713,51.7587,4600.0
2013-12-18 10:55:00,56.67,56.72,56.66,56.72,1200.0,51.777,51.8227,51.7678,51.8227,1200.0
2013-12-18 11:00:00,56.72,56.72,56.61,56.67,2300.0,51.8227,51.8227,51.7222,51.777,2300.0
2013-12-18 11:05:00,56.6,56.65,56.6,56.6,1700.0,51.713,51.7587,51.713,51.713,1700.0
2013-12-18 11:10:00,56.65,56.67,56.59,56.61,2300.0,51.7587,51.777,51.7039,51.7222,2300.0
2013-12-18 11:15:00,56.6,56.64,56.57,56.57,11900.0,51.713,51.7496,51.6856,51.6856,11900.0
2013-12-18 11:20:00,56.59,56.63,56.53,56.63,3700.0,51.7039,51.7404,51.6491,51.7404,3700.0
2013-12-18 11:25:00,56.59,56.63,56.54,56.56,2100.0,51.7039,51.7404,51.6582,51.6765,2100.0
2013-12-18 11:30:00,56.56,56.64,56.56,56.64,1700.0,51.6765,51.7496,51.6765,51.7496,1700.0
2013-12-18 11:35:00,56.6,56.61,56.56,56.6,7100.0,51.713,51.7222,51.6765,51.713,7100.0
2013-12-18 11:40:00,56.58,56.65,56.56,56.59,6100.0,51.6948,51.7587,51.6765,51.7039,6100.0
2013-12-18 11:45:00,56.55,56.55,56.46,56.46,2300.0,51.6673,51.6673,51.5851,51.5851,2300.0
2013-12-18 11:50:00,56.48,56.5,56.4,56.5,4100.0,51.6034,51.6217,51.5303,51.6217,4100.0
2013-12-18 11:55:00,56.5,56.58,56.5,56.58,1300.0,51.6217,51.6948,51.6217,51.6948,1300.0
2013-12-18 12:00:00,56.58,56.59,56.48,56.54,4800.0,51.6948,51.7039,51.6034,51.6582,4800.0
2013-12-18 12:05:00,56.54,56.58,56.5,56.54,2900.0,51.6582,51.6948,51.6217,51.6582,2900.0
2013-12-18 12:10:00,56.52,56.6,56.52,56.57,3300.0,51.6399,51.713,51.6399,51.6856,3300.0
2013-12-18 12:15:00,56.59,56.61,56.56,56.58,2700.0,51.7039,51.7222,51.6765,51.6948,2700.0
2013-12-18 12:20:00,56.6,56.63,56.58,56.63,2100.0,51.713,51.7404,51.6948,51.7404,2100.0
2013-12-18 12:25:00,56.6,56.63,56.58,56.63,4000.0,51.713,51.7404,51.6948,51.7404,4000.0
2013-12-18 12:30:00,56.6,56.63,56.57,56.57,2100.0,51.713,51.7404,51.6856,51.6856,2100.0
2013-12-18 12:35:00,56.59,56.61,56.58,56.6,1700.0,51.7039,51.7222,51.6948,51.713,1700.0
2013-12-18 12:40:00,56.6,56.64,56.57,56.59,2900.0,51.713,51.7496,51.6856,51.7039,2900.0
2013-12-18 12:45:00,56.6,56.66,56.54,56.57,3800.0,51.713,51.7678,51.6582,51.6856,3800.0
2013-12-18 12:50:00,56.57,56.6,56.51,56.54,3300.0,51.6856,51.713,51.6308,51.6582,3300.0
2013-12-18 12:55:00,56.55,56.56,56.48,56.48,2200.0,51.6673,51.6765,51.6034,51.6034,2200.0
2013-12-18 13:00:00,56.46,56.53,56.46,56.48,7300.0,51.5851,51.6491,51.5851,51.6034,7300.0
2013-12-18 13:05:00,56.45,56.54,56.45,56.51,3600.0,51.576,51.6582,51.576,51.6308,3600.0
2013-12-18 13:10:00,56.51,56.52,56.44,56.46,6500.0,51.6308,51.6399,51.5668,51.5851,6500.0
2013-12-18 13:15:00,56.42,56.51,56.42,56.51,4000.0,51.5486,51.6308,51.5486,51.6308,4000.0
2013-12-18 13:20:00,56.49,56.57,56.46,56.57,6600.0,51.6125,51.6856,51.5851,51.6856,6600.0
2013-12-18 13:25:00,56.59,56.62,56.48,56.48,4700.0,51.7039,51.7313,51.6034,51.6034,4700.0
2013-12-18 13:30:00,56.51,56.67,56.47,56.55,13000.0,51.6308,51.777,51.5943,51.6673,13000.0
2013-12-18 13:35:00,56.55,56.63,56.54,56.63,4500.0,51.6673,51.7404,51.6582,51.7404,4500.0
2013-12-18 13:40:00,56.59,56.65,56.59,56.63,2100.0,51.7039,51.7587,51.7039,51.7404,2100.0
2013-12-18 13:45:00,56.59,56.6,56.58,56.6,1700.0,51.7039,51.713,51.6948,51.713,1700.0
2013-12-18 13:50:00,56.6,56.64,56.56,56.6,3300.0,51.713,51.7496,51.6765,51.713,3300.0
2013-12-18 13:55:00,56.65,56.77,56.57,56.68,7900.0,51.7587,51.8684,51.6856,51.7861,7900.0
2013-12-18 14:00:00,56.57,57.11,56.15,57.04,35200.0,51.6856,52.179,51.3019,52.115,35200.0
2013-12-18 14:05:00,57.11,57.46,57.06,57.18,25100.0,52.179,52.4988,52.1333,52.243,25100.0
2013-12-18 14:10:00,57.2,57.23,56.99,57.01,4300.0,52.2612,52.2886,52.0694,52.0876,4300.0
2013-12-18 14:15:00,57.0,57.06,56.82,56.98,6300.0,52.0785,52.1333,51.914,52.0602,6300.0
2013-12-18 14:20:00,56.99,57.24,56.99,57.24,7500.0,52.0694,52.2978,52.0694,52.2978,7500.0
2013-12-18 14:25:00,57.25,57.32,57.07,57.09,9800.0,52.3069,52.3709,52.1424,52.1607,9800.0
2013-12-18 14:30:00,57.15,57.29,57.1,57.28,7700.0,52.2155,52.3435,52.1699,52.3343,7700.0
2013-12-18 14:35:00,57.3,57.6,57.2,57.6,18300.0,52.3526,52.6267,52.2612,52.6267,18300.0
2013-12-18 14:40:00,57.62,57.65,57.46,57.51,11100.0,52.645,52.6724,52.4988,52.5445,11100.0
2013-12-18 14:45:00,57.55,57.61,57.33,57.34,4200.0,52.581,52.6358,52.38,52.3891,4200.0
2013-12-18 14:50:00,57.29,57.39,57.25,57.35,5100.0,52.3435,52.4348,52.3069,52.3983,5100.0
2013-12-18 14:55:00,57.34,57.58,57.29,57.5,12900.0,52.3891,52.6084,52.3435,52.5353,12900.0
2013-12-18 15:00:00,57.52,57.53,57.39,57.49,9600.0,52.5536,52.5627,52.4348,52.5262,9600.0
2013-12-18 15:05:00,57.5,57.55,57.46,57.54,6000.0,52.5353,52.581,52.4988,52.5719,6000.0
2013-12-18 15:10:00,57.54,57.75,57.54,57.75,21000.0,52.5719,52.7637,52.5719,52.7637,21000.0
2013-12-18 15:15:00,57.76,58.0,57.71,57.87,61200.0,52.7729,52.9922,52.7272,52.8734,61200.0
2013-12-18 15:20:00,57.84,58.08,57.84,58.01,64400.0,52.846,53.0652,52.846,53.0013,64400.0
2013-12-18 15:25:00,58.01,58.02,57.77,57.79,18200.0,53.0013,53.0104,52.782,52.8003,18200.0
2013-12-18 15:30:00,57.8,57.81,57.68,57.72,25000.0,52.8094,52.8186,52.6998,52.7363,25000.0
2013-12-18 15:35:00,57.73,57.87,57.71,57.87,41400.0,52.7455,52.8734,52.7272,52.8734,41400.0
2013-12-18 15:40:00,57.88,57.92,57.82,57.88,35300.0,52.8825,52.9191,52.8277,52.8825,35300.0
2013-12-18 15:45:00,57.88,57.89,57.7,57.72,35700.0,52.8825,52.8916,52.7181,52.7363,35700.0
2013-12-18 15:50:00,57.72,57.75,57.65,57.66,31400.0,52.7363,52.7637,52.6724,52.6815,31400.0
2013-12-18 15:55:00,57.65,57.75,57.62,57.75,86800.0,52.6724,52.7637,52.645,52.7637,86800.0
2013-12-19 09:30:00,57.49,57.68,56.59,57.27,22300.0,52.5262,52.6998,51.7039,52.3252,22300.0
2013-12-19 09:35:00,57.38,57.59,57.28,57.44,12100.0,52.4257,52.6176,52.3343,52.4805,12100.0
2013-12-19 09:40:00,57.37,57.5,57.35,57.35,5600.0,52.4165,52.5353,52.3983,52.3983,5600.0
2013-12-19 09:45:00,57.39,57.5,57.26,57.35,13000.0,52.4348,52.5353,52.316,52.3983,13000.0
2013-12-19 09:50:00,57.34,57.37,57.27,57.36,2800.0,52.3891,52.4165,52.3252,52.4074,2800.0
2013-12-19 09:55:00,57.36,57.37,57.23,57.26,8600.0,52.4074,52.4165,52.2886,52.316,8600.0
2013-12-19 10:00:00,57.24,57.32,57.03,57.18,8800.0,52.2978,52.3709,52.1059,52.243,8800.0
2013-12-19 10:05:00,57.15,57.16,57.09,57.15,12100.0,52.2155,52.2247,52.1607,52.2155,12100.0
2013-12-19 10:10:00,57.13,57.17,56.94,56.98,4900.0,52.1973,52.2338,52.0237,52.0602,4900.0
2013-12-19 10:15:00,56.98,57.05,56.94,57.05,8900.0,52.0602,52.1242,52.0237,52.1242,8900.0
2013-12-19 10:20:00,57.07,57.12,57.05,57.05,3900.0,52.1424,52.1881,52.1242,52.1242,3900.0
2013-12-19 10:25:00,57.06,57.12,57.04,57.04,2800.0,52.1333,52.1881,52.115,52.115,2800.0
2013-12-19 10:30:00,57.07,57.12,57.05,57.12,5500.0,52.1424,52.1881,52.1242,52.1881,5500.0
2013-12-19 10:35:00,57.09,57.15,57.05,57.08,6700.0,52.1607,52.2155,52.1242,52.1516,6700.0
2013-12-19 10:40:00,57.04,57.12,56.96,57.12,5200.0,52.115,52.1881,52.0419,52.1881,5200.0
2013-12-19 10:45:00,57.09,57.1,56.98,57.05,3300.0,52.1607,52.1699,52.0602,52.1242,3300.0
2013-12-19 10:50:00,57.09,57.09,56.96,57.02,7600.0,52.1607,52.1607,52.0419,52.0968,7600.0
2013-12-19 10:55:00,57.01,57.04,56.91,57.0,7900.0,52.0876,52.115,51.9963,52.0785,7900.0
2013-12-19 11:00:00,57.0,57.14,57.0,57.1,8300.0,52.0785,52.2064,52.0785,52.1699,8300.0
2013-12-19 11:05:00,57.11,57.15,57.1,57.11,2800.0,52.179,52.2155,52.1699,52.179,2800.0
2013-12-19 11:10:00,57.1,57.15,57.09,57.09,5400.0,52.1699,52.2155,52.1607,52.1607,5400.0
2013-12-19 11:15:00,57.11,57.15,57.07,57.1,8700.0,52.179,52.2155,52.1424,52.1699,8700.0
2013-12-19 11:20:00,57.1,57.13,57.05,57.05,6600.0,52.1699,52.1973,52.1242,52.1242,6600.0
2013-12-19 11:25:00,57.07,57.1,57.04,57.05,9100.0,52.1424,52.1699,52.115,52.1242,9100.0
2013-12-19 11:30:00,57.08,57.08,57.05,57.08,3600.0,52.1516,52.1516,52.1242,52.1516,3600.0
2013-12-19 11:35:00,57.08,57.08,57.01,57.01,8000.0,52.1516,52.1516,52.0876,52.0876,8000.0
2013-12-19 11:40:00,56.99,57.0,56.94,56.94,1800.0,52.0694,52.0785,52.0237,52.0237,1800.0
2013-12-19 11:45:00,56.91,56.97,56.91,56.92,3600.0,51.9963,52.0511,51.9963,52.0054,3600.0
2013-12-19 11:50:00,56.93,57.0,56.9,57.0,8400.0,52.0145,52.0785,51.9871,52.0785,8400.0
2013-12-19 11:55:00,57.0,57.04,57.0,57.02,2500.0,52.0785,52.115,52.0785,52.0968,2500.0
2013-12-19 12:00:00,57.0,57.01,56.9,56.9,5200.0,52.0785,52.0876,51.9871,51.9871,5200.0
2013-12-19 12:05:00,56.94,56.97,56.92,56.92,2500.0,52.0237,52.0511,52.0054,52.0054,2500.0
2013-12-19 12:10:00,56.93,56.98,56.92,56.97,3700.0,52.0145,52.0602,52.0054,52.0511,3700.0
2013-12-19 12:15:00,56.94,56.95,56.91,56.93,5200.0,52.0237,52.0328,51.9963,52.0145,5200.0
2013-12-19 12:20:00,56.91,57.04,56.91,57.0,8100.0,51.9963,52.115,51.9963,52.0785,8100.0
2013-12-19 12:25:00,57.0,57.0,56.92,56.92,2500.0,52.0785,52.0785,52.0054,52.0054,2500.0
2013-12-19 12:30:00,56.94,56.95,56.89,56.92,4800.0,52.0237,52.0328,51.978,52.0054,4800.0
2013-12-19 12:35:00,56.93,56.95,56.86,56.9,4300.0,52.0145,52.0328,51.9506,51.9871,4300.0
2013-12-19 12:40:00,56.89,56.9,56.83,56.84,4000.0,51.978,51.9871,51.9232,51.9323,4000.0
2013-12-19 12:45:00,56.85,56.86,56.81,56.86,1500.0,51.9414,51.9506,51.9049,51.9506,1500.0
2013-12-19 12:50:00,56.83,56.9,56.83,56.9,3200.0,51.9232,51.9871,51.9232,51.9871,3200.0
2013-12-19 12:55:00,56.9,56.9,56.86,56.89,4200.0,51.9871,51.9871,51.9506,51.978,4200.0
2013-12-19 13:00:00,56.9,56.9,56.83,56.84,2800.0,51.9871,51.9871,51.9232,51.9323,2800.0
2013-12-19 13:05:00,56.84,56.88,56.84,56.86,1100.0,51.9323,51.9689,51.9323,51.9506,1100.0
2013-12-19 13:10:00,56.9,56.94,56.88,56.88,5300.0,51.9871,52.0237,51.9689,51.9689,5300.0
2013-12-19 13:15:00,56.92,56.98,56.91,56.98,9800.0,52.0054,52.0602,51.9963,52.0602,9800.0
2013-12-19 13:20:00,56.98,57.05,56.98,56.99,6900.0,52.0602,52.1242,52.0602,52.0694,6900.0
2013-12-19 13:25:00,57.0,57.03,56.94,56.94,6300.0,52.0785,52.1059,52.0237,52.0237,6300.0
2013-12-19 13:30:00,56.94,57.0,56.93,57.0,2200.0,52.0237,52.0785,52.0145,52.0785,2200.0
2013-12-19 13:35:00,57.05,57.1,57.05,57.1,500.0,52.1242,52.1699,52.1242,52.1699,500.0
2013-12-19 13:40:00,57.1,57.21,57.1,57.17,2200.0,52.1699,52.2704,52.1699,52.2338,2200.0
2013-12-19 13:45:00,57.19,57.19,57.13,57.16,4400.0,52.2521,52.2521,52.1973,52.2247,4400.0
2013-12-19 13:50:00,57.16,57.21,57.15,57.19,3200.0,52.2247,52.2704,52.2155,52.2521,3200.0
2013-12-19 13:55:00,57.2,57.25,57.18,57.22,1000.0,52.2612,52.3069,52.243,52.2795,1000.0
2013-12-19 14:00:00,57.25,57.26,57.21,57.22,4900.0,52.3069,52.316,52.2704,52.2795,4900.0
2013-12-19 14:05:00,57.19,57.24,57.19,57.24,3400.0,52.2521,52.2978,52.2521,52.2978,3400.0
2013-12-19 14:10:00,57.23,57.24,57.2,57.2,1900.0,52.2886,52.2978,52.2612,52.2612,1900.0
2013-12-19 14:15:00,57.24,57.24,57.15,57.2,3700.0,52.2978,52.2978,52.2155,52.2612,3700.0
2013-12-19 14:20:00,57.19,57.19,57.08,57.08,2000.0,52.2521,52.2521,52.1516,52.1516,2000.0
2013-12-19 14:25:00,57.1,57.15,57.09,57.1,3000.0,52.1699,52.2155,52.1607,52.1699,3000.0
2013-12-19 14:30:00,57.1,57.13,57.07,57.09,3500.0,52.1699,52.1973,52.1424,52.1607,3500.0
2013-12-19 14:35:00,57.1,57.12,57.02,57.02,5200.0,52.1699,52.1881,52.0968,52.0968,5200.0
2013-12-19 14:40:00,57.05,57.06,57.01,57.04,4900.0,52.1242,52.1333,52.0876,52.115,4900.0
2013-12-19 14:45:00,57.03,57.03,57.01,57.01,700.0,52.1059,52.1059,52.0876,52.0876,700.0
2013-12-19 14:50:00,57.01,57.04,57.0,57.01,1200.0,52.0876,52.115,52.0785,52.0876,1200.0
2013-12-19 14:55:00,57.04,57.12,57.01,57.12,4600.0,52.115,52.1881,52.0876,52.1881,4600.0
2013-12-19 15:00:00,57.11,57.15,57.1,57.15,3100.0,52.179,52.2155,52.1699,52.2155,3100.0
2013-12-19 15:05:00,57.15,57.19,57.12,57.14,3200.0,52.2155,52.2521,52.1881,52.2064,3200.0
2013-12-19 15:10:00,57.14,57.24,57.14,57.23,4100.0,52.2064,52.2978,52.2064,52.2886,4100.0
2013-12-19 15:15:00,57.21,57.28,57.21,57.24,5600.0,52.2704,52.3343,52.2704,52.2978,5600.0
2013-12-19 15:20:00,57.25,57.25,57.18,57.21,3600.0,52.3069,52.3069,52.243,52.2704,3600.0
2013-12-19 15:25:00,57.19,57.21,57.14,57.14,2800.0,52.2521,52.2704,52.2064,52.2064,2800.0
2013-12-19 15:30:00,57.13,57.19,57.09,57.16,7100.0,52.1973,52.2521,52.1607,52.2247,7100.0
2013-12-19 15:35:00,57.16,57.26,57.13,57.22,6200.0,52.2247,52.316,52.1973,52.2795,6200.0
2013-12-19 15:40:00,57.25,57.31,57.23,57.23,10900.0,52.3069,52.3617,52.2886,52.2886,10900.0
2013-12-19 15:45:00,57.23,57.23,57.09,57.09,21100.0,52.2886,52.2886,52.1607,52.1607,21100.0
2013-12-19 15:50:00,57.09,57.13,57.09,57.1,19000.0,52.1607,52.1973,52.1607,52.1699,19000.0
2013-12-19 15:55:00,57.1,57.19,57.08,57.15,27800.0,52.1699,52.2521,52.1516,52.2155,27800.0
2013-12-20 09:30:00,57.7,57.83,57.56,57.7,178900.0,52.7181,52.8368,52.5901,52.7181,178900.0
2013-12-20 09:35:00,57.66,57.95,57.66,57.91,20000.0,52.6815,52.9465,52.6815,52.9099,20000.0
2013-12-20 09:40:00,57.87,57.87,57.7,57.82,24700.0,52.8734,52.8734,52.7181,52.8277,24700.0
2013-12-20 09:45:00,57.8,57.85,57.67,57.82,11800.0,52.8094,52.8551,52.6906,52.8277,11800.0
2013-12-20 09:50:00,57.82,57.86,57.78,57.8,5100.0,52.8277,52.8642,52.7911,52.8094,5100.0
2013-12-20 09:55:00,57.77,57.85,57.75,57.79,5900.0,52.782,52.8551,52.7637,52.8003,5900.0
2013-12-20 10:00:00,57.79,57.82,57.7,57.7,24900.0,52.8003,52.8277,52.7181,52.7181,24900.0
2013-12-20 10:05:00,57.75,57.8,57.7,57.72,9600.0,52.7637,52.8094,52.7181,52.7363,9600.0
2013-12-20 10:10:00,57.73,57.78,57.67,57.74,12300.0,52.7455,52.7911,52.6906,52.7546,12300.0
2013-12-20 10:15:00,57.75,57.9,57.75,57.83,25400.0,52.7637,52.9008,52.7637,52.8368,25400.0
2013-12-20 10:20:00,57.8,57.84,57.71,57.71,20400.0,52.8094,52.846,52.7272,52.7272,20400.0
2013-12-20 10:25:00,57.71,57.85,57.6,57.85,12100.0,52.7272,52.8551,52.6267,52.8551,12100.0
2013-12-20 10:30:00,57.82,57.95,57.82,57.88,10800.0,52.8277,52.9465,52.8277,52.8825,10800.0
2013-12-20 10:35:00,57.88,57.99,57.83,57.89,15300.0,52.8825,52.983,52.8368,52.8916,15300.0
2013-12-20 10:40:00,57.83,57.92,57.82,57.92,6700.0,52.8368,52.9191,52.8277,52.9191,6700.0
2013-12-20 10:45:00,57.92,57.98,57.87,57.9,12900.0,52.9191,52.9739,52.8734,52.9008,12900.0
2013-12-20 10:50:00,57.9,57.97,57.85,57.95,19400.0,52.9008,52.9647,52.8551,52.9465,19400.0
2013-12-20 10:55:00,57.89,57.91,57.82,57.82,5600.0,52.8916,52.9099,52.8277,52.8277,5600.0
2013-12-20 11:00:00,57.82,57.93,57.8,57.91,7500.0,52.8277,52.9282,52.8094,52.9099,7500.0
2013-12-20 11:05:00,57.93,57.95,57.84,57.9,13000.0,52.9282,52.9465,52.846,52.9008,13000.0
2013-12-20 11:10:00,57.88,57.96,57.88,57.93,10700.0,52.8825,52.9556,52.8825,52.9282,10700.0
2013-12-20 11:15:00,57.96,57.96,57.89,57.9,6900.0,52.9556,52.9556,52.8916,52.9008,6900.0
2013-12-20 11:20:00,57.9,57.99,57.89,57.93,18500.0,52.9008,52.983,52.8916,52.9282,18500.0
2013-12-20 11:25:00,57.93,57.95,57.86,57.86,7200.0,52.9282,52.9465,52.8642,52.8642,7200.0
2013-12-20 11:30:00,57.89,57.93,57.85,57.85,5800.0,52.8916,52.9282,52.8551,52.8551,5800.0
2013-12-20 11:35:00,57.86,57.92,57.86,57.88,4600.0,52.8642,52.9191,52.8642,52.8825,4600.0
2013-12-20 11:40:00,57.9,57.93,57.85,57.9,6600.0,52.9008,52.9282,52.8551,52.9008,6600.0
2013-12-20 11:45:00,57.87,57.87,57.8,57.85,5800.0,52.8734,52.8734,52.8094,52.8551,5800.0
2013-12-20 11:50:00,57.85,57.92,57.84,57.87,5900.0,52.8551,52.9191,52.846,52.8734,5900.0
2013-12-20 11:55:00,57.85,57.92,57.85,57.86,2400.0,52.8551,52.9191,52.8551,52.8642,2400.0
2013-12-20 12:00:00,57.89,57.89,57.82,57.83,3400.0,52.8916,52.8916,52.8277,52.8368,3400.0
2013-12-20 12:05:00,57.83,57.86,57.8,57.83,6000.0,52.8368,52.8642,52.8094,52.8368,6000.0
2013-12-20 12:10:00,57.83,57.87,57.77,57.85,11600.0,52.8368,52.8734,52.782,52.8551,11600.0
2013-12-20 12:15:00,57.83,57.87,57.8,57.8,2900.0,52.8368,52.8734,52.8094,52.8094,2900.0
2013-12-20 12:20:00,57.82,57.85,57.81,57.84,7900.0,52.8277,52.8551,52.8186,52.846,7900.0
2013-12-20 12:25:00,57.83,57.91,57.79,57.82,6900.0,52.8368,52.9099,52.8003,52.8277,6900.0
2013-12-20 12:30:00,57.79,57.82,57.79,57.82,3000.0,52.8003,52.8277,52.8003,52.8277,3000.0
2013-12-20 12:35:00,57.82,57.83,57.8,57.8,3500.0,52.8277,52.8368,52.8094,52.8094,3500.0
2013-12-20 12:40:00,57.79,57.83,57.79,57.8,2500.0,52.8003,52.8368,52.8003,52.8094,2500.0
2013-12-20 12:45:00,57.83,57.86,57.82,57.85,8500.0,52.8368,52.8642,52.8277,52.8551,8500.0
2013-12-20 12:50:00,57.85,57.86,57.81,57.82,4900.0,52.8551,52.8642,52.8186,52.8277,4900.0
2013-12-20 12:55:00,57.81,57.83,57.75,57.79,10100.0,52.8186,52.8368,52.7637,52.8003,10100.0
2013-12-20 13:00:00,57.76,57.81,57.76,57.76,5300.0,52.7729,52.8186,52.7729,52.7729,5300.0
2013-12-20 13:05:00,57.77,57.81,57.75,57.77,56700.0,52.782,52.8186,52.7637,52.782,56700.0
2013-12-20 13:10:00,57.77,57.8,57.74,57.75,5900.0,52.782,52.8094,52.7546,52.7637,5900.0
2013-12-20 13:15:00,57.76,57.79,57.75,57.78,2500.0,52.7729,52.8003,52.7637,52.7911,2500.0
2013-12-20 13:20:00,57.79,57.8,57.75,57.76,4800.0,52.8003,52.8094,52.7637,52.7729,4800.0
2013-12-20 13:25:00,57.8,57.8,57.74,57.74,10700.0,52.8094,52.8094,52.7546,52.7546,10700.0
2013-12-20 13:30:00,57.76,57.76,57.72,57.76,2900.0,52.7729,52.7729,52.7363,52.7729,2900.0
2013-12-20 13:35:00,57.73,57.76,57.73,57.75,2600.0,52.7455,52.7729,52.7455,52.7637,2600.0
2013-12-20 13:40:00,57.74,57.75,57.68,57.7,8500.0,52.7546,52.7637,52.6998,52.7181,8500.0
2013-12-20 13:45:00,57.7,57.7,57.65,57.66,8700.0,52.7181,52.7181,52.6724,52.6815,8700.0
2013-12-20 13:50:00,57.67,57.67,57.64,57.64,8400.0,52.6906,52.6906,52.6632,52.6632,8400.0
2013-12-20 13:55:00,57.65,57.69,57.65,57.68,5900.0,52.6724,52.7089,52.6724,52.6998,5900.0
2013-12-20 14:00:00,57.66,57.66,57.61,57.64,6000.0,52.6815,52.6815,52.6358,52.6632,6000.0
2013-12-20 14:05:00,57.63,57.66,57.6,57.66,14300.0,52.6541,52.6815,52.6267,52.6815,14300.0
2013-12-20 14:10:00,57.64,57.68,57.64,57.65,3900.0,52.6632,52.6998,52.6632,52.6724,3900.0
2013-12-20 14:15:00,57.65,57.67,57.63,57.67,7200.0,52.6724,52.6906,52.6541,52.6906,7200.0
2013-12-20 14:20:00,57.67,57.67,57.62,57.62,7400.0,52.6906,52.6906,52.645,52.645,7400.0
2013-12-20 14:25:00,57.65,57.65,57.6,57.62,8200.0,52.6724,52.6724,52.6267,52.645,8200.0
2013-12-20 14:30:00,57.62,57.67,57.62,57.66,4600.0,52.645,52.6906,52.645,52.6815,4600.0
2013-12-20 14:35:00,57.65,57.66,57.57,57.58,8400.0,52.6724,52.6815,52.5993,52.6084,8400.0
2013-12-20 14:40:00,57.57,57.63,57.56,57.63,4600.0,52.5993,52.6541,52.5901,52.6541,4600.0
2013-12-20 14:45:00,57.62,57.63,57.58,57.61,3700.0,52.645,52.6541,52.6084,52.6358,3700.0
2013-12-20 14:50:00,57.56,57.58,57.5,57.5,10800.0,52.5901,52.6084,52.5353,52.5353,10800.0
2013-12-20 14:55:00,57.51,57.51,57.44,57.46,9500.0,52.5445,52.5445,52.4805,52.4988,9500.0
2013-12-20 15:00:00,57.46,57.46,57.41,57.44,3100.0,52.4988,52.4988,52.4531,52.4805,3100.0
2013-12-20 15:05:00,57.42,57.45,57.41,57.41,7900.0,52.4622,52.4896,52.4531,52.4531,7900.0
2013-12-20 15:10:00,57.42,57.43,57.4,57.42,10400.0,52.4622,52.4714,52.444,52.4622,10400.0
2013-12-20 15:15:00,57.4,57.41,57.36,57.38,8400.0,52.444,52.4531,52.4074,52.4257,8400.0
2013-12-20 15:20:00,57.38,57.39,57.36,57.37,8900.0,52.4257,52.4348,52.4074,52.4165,8900.0
2013-12-20 15:25:00,57.36,57.39,57.3,57.39,12000.0,52.4074,52.4348,52.3526,52.4348,12000.0
2013-12-20 15:30:00,57.39,57.45,57.38,57.43,12900.0,52.4348,52.4896,52.4257,52.4714,12900.0
2013-12-20 15:35:00,57.41,57.49,57.39,57.47,11400.0,52.4531,52.5262,52.4348,52.5079,11400.0
2013-12-20 15:40:00,57.47,57.51,57.37,57.4,8900.0,52.5079,52.5445,52.4165,52.444,8900.0
2013-12-20 15:45:00,57.4,57.44,57.38,57.41,20800.0,52.444,52.4805,52.4257,52.4531,20800.0
2013-12-20 15:50:00,57.41,57.43,57.39,57.4,19600.0,52.4531,52.4714,52.4348,52.444,19600.0
2013-12-20 15:55:00,57.41,57.43,57.3,57.34,56200.0,52.4531,52.4714,52.3526,52.3891,56200.0
2013-12-23 09:30:00,57.66,57.86,57.61,57.86,8200.0,52.6815,52.8642,52.6358,52.8642,8200.0
2013-12-23 09:35:00,57.86,57.92,57.75,57.85,5400.0,52.8642,52.9191,52.7637,52.8551,5400.0
2013-12-23 09:40:00,57.85,58.07,57.7,57.84,22000.0,52.8551,53.0561,52.7181,52.846,22000.0
2013-12-23 09:45:00,57.84,57.95,57.71,57.79,6000.0,52.846,52.9465,52.7272,52.8003,6000.0
2013-12-23 09:50:00,57.79,57.84,57.59,57.6,5200.0,52.8003,52.846,52.6176,52.6267,5200.0
2013-12-23 09:55:00,57.61,57.8,57.61,57.8,4200.0,52.6358,52.8094,52.6358,52.8094,4200.0
2013-12-23 10:00:00,57.79,57.79,57.59,57.63,8800.0,52.8003,52.8003,52.6176,52.6541,8800.0
2013-12-23 10:05:00,57.61,57.78,57.61,57.74,14000.0,52.6358,52.7911,52.6358,52.7546,14000.0
2013-12-23 10:10:00,57.73,57.8,57.6,57.67,9700.0,52.7455,52.8094,52.6267,52.6906,9700.0
2013-12-23 10:15:00,57.67,57.7,57.57,57.63,4600.0,52.6906,52.7181,52.5993,52.6541,4600.0
2013-12-23 10:20:00,57.62,57.72,57.62,57.67,8300.0,52.645,52.7363,52.645,52.6906,8300.0
2013-12-23 10:25:00,57.71,57.82,57.62,57.63,16000.0,52.7272,52.8277,52.645,52.6541,16000.0
2013-12-23 10:30:00,57.61,57.63,57.52,57.54,9000.0,52.6358,52.6541,52.5536,52.5719,9000.0
2013-12-23 10:35:00,57.53,57.56,57.42,57.42,10100.0,52.5627,52.5901,52.4622,52.4622,10100.0
2013-12-23 10:40:00,57.49,57.58,57.47,57.58,8300.0,52.5262,52.6084,52.5079,52.6084,8300.0
2013-12-23 10:45:00,57.56,57.6,57.46,57.5,3400.0,52.5901,52.6267,52.4988,52.5353,3400.0
2013-12-23 10:50:00,57.48,57.51,57.45,57.45,5100.0,52.517,52.5445,52.4896,52.4896,5100.0
2013-12-23 10:55:00,57.47,57.59,57.42,57.54,8700.0,52.5079,52.6176,52.4622,52.5719,8700.0
2013-12-23 11:00:00,57.51,57.68,57.44,57.67,9600.0,52.5445,52.6998,52.4805,52.6906,9600.0
2013-12-23 11:05:00,57.72,57.99,57.66,57.99,4800.0,52.7363,52.983,52.6815,52.983,4800.0
2013-12-23 11:10:00,58.0,58.0,57.81,57.81,7300.0,52.9922,52.9922,52.8186,52.8186,7300.0
2013-12-23 11:15:00,57.81,57.96,57.81,57.96,5000.0,52.8186,52.9556,52.8186,52.9556,5000.0
2013-12-23 11:20:00,57.95,57.96,57.9,57.91,6500.0,52.9465,52.9556,52.9008,52.9099,6500.0
2013-12-23 11:25:00,57.93,57.94,57.85,57.85,4100.0,52.9282,52.9373,52.8551,52.8551,4100.0
2013-12-23 11:30:00,57.9,57.96,57.84,57.87,6300.0,52.9008,52.9556,52.846,52.8734,6300.0
2013-12-23 11:35:00,57.85,57.88,57.77,57.88,4900.0,52.8551,52.8825,52.782,52.8825,4900.0
2013-12-23 11:40:00,57.91,57.93,57.88,57.92,3300.0,52.9099,52.9282,52.8825,52.9191,3300.0
2013-12-23 11:45:00,57.96,57.96,57.91,57.93,2000.0,52.9556,52.9556,52.9099,52.9282,2000.0
2013-12-23 11:50:00,57.92,57.95,57.85,57.94,6200.0,52.9191,52.9465,52.8551,52.9373,6200.0
2013-12-23 11:55:00,57.94,57.97,57.83,57.89,5600.0,52.9373,52.9647,52.8368,52.8916,5600.0
2013-12-23 12:00:00,57.85,57.91,57.84,57.89,3500.0,52.8551,52.9099,52.846,52.8916,3500.0
2013-12-23 12:05:00,57.9,57.92,57.88,57.91,3000.0,52.9008,52.9191,52.8825,52.9099,3000.0
2013-12-23 12:10:00,57.88,57.88,57.84,57.84,1400.0,52.8825,52.8825,52.846,52.846,1400.0
2013-12-23 12:15:00,57.86,57.88,57.83,57.86,3000.0,52.8642,52.8825,52.8368,52.8642,3000.0
2013-12-23 12:20:00,57.87,57.92,57.87,57.92,4800.0,52.8734,52.9191,52.8734,52.9191,4800.0
2013-12-23 12:25:00,57.92,57.95,57.89,57.95,2500.0,52.9191,52.9465,52.8916,52.9465,2500.0
2013-12-23 12:30:00,57.93,57.97,57.93,57.97,8300.0,52.9282,52.9647,52.9282,52.9647,8300.0
2013-12-23 12:35:00,57.97,57.97,57.92,57.92,3500.0,52.9647,52.9647,52.9191,52.9191,3500.0
2013-12-23 12:40:00,57.9,57.95,57.9,57.95,2500.0,52.9008,52.9465,52.9008,52.9465,2500.0
2013-12-23 12:45:00,57.95,57.95,57.9,57.95,1100.0,52.9465,52.9465,52.9008,52.9465,1100.0
2013-12-23 12:50:00,57.95,57.95,57.89,57.89,4300.0,52.9465,52.9465,52.8916,52.8916,4300.0
2013-12-23 12:55:00,57.88,57.89,57.79,57.79,5400.0,52.8825,52.8916,52.8003,52.8003,5400.0
2013-12-23 13:00:00,57.8,57.9,57.8,57.9,1700.0,52.8094,52.9008,52.8094,52.9008,1700.0
2013-12-23 13:05:00,57.86,57.95,57.85,57.93,2900.0,52.8642,52.9465,52.8551,52.9282,2900.0
2013-12-23 13:10:00,57.93,57.95,57.92,57.92,2300.0,52.9282,52.9465,52.9191,52.9191,2300.0
2013-12-23 13:15:00,57.92,57.95,57.91,57.94,3600.0,52.9191,52.9465,52.9099,52.9373,3600.0
2013-12-23 13:20:00,57.95,57.95,57.86,57.87,5400.0,52.9465,52.9465,52.8642,52.8734,5400.0
2013-12-23 13:25:00,57.87,57.9,57.85,57.9,4300.0,52.8734,52.9008,52.8551,52.9008,4300.0
2013-12-23 13:30:00,57.91,57.95,57.89,57.89,8400.0,52.9099,52.9465,52.8916,52.8916,8400.0
2013-12-23 13:35:00,57.93,57.94,57.89,57.93,3400.0,52.9282,52.9373,52.8916,52.9282,3400.0
2013-12-23 13:40:00,57.91,57.94,57.87,57.92,3200.0,52.9099,52.9373,52.8734,52.9191,3200.0
2013-12-23 13:45:00,57.88,57.91,57.87,57.91,3300.0,52.8825,52.9099,52.8734,52.9099,3300.0
2013-12-23 13:50:00,57.91,57.93,57.89,57.9,4500.0,52.9099,52.9282,52.8916,52.9008,4500.0
2013-12-23 13:55:00,57.9,57.95,57.88,57.92,4200.0,52.9008,52.9465,52.8825,52.9191,4200.0
2013-12-23 14:00:00,57.93,57.95,57.91,57.91,6100.0,52.9282,52.9465,52.9099,52.9099,6100.0
2013-12-23 14:05:00,57.94,57.95,57.92,57.92,5200.0,52.9373,52.9465,52.9191,52.9191,5200.0
2013-12-23 14:10:00,57.95,57.95,57.9,57.92,9100.0,52.9465,52.9465,52.9008,52.9191,9100.0
2013-12-23 14:15:00,57.95,57.95,57.89,57.9,11500.0,52.9465,52.9465,52.8916,52.9008,11500.0
2013-12-23 14:20:00,57.92,57.95,57.92,57.94,4000.0,52.9191,52.9465,52.9191,52.9373,4000.0
2013-12-23 14:25:00,57.95,57.95,57.89,57.92,5100.0,52.9465,52.9465,52.8916,52.9191,5100.0
2013-12-23 14:30:00,57.93,57.95,57.91,57.91,3600.0,52.9282,52.9465,52.9099,52.9099,3600.0
2013-12-23 14:35:00,57.93,57.95,57.9,57.93,5700.0,52.9282,52.9465,52.9008,52.9282,5700.0
2013-12-23 14:40:00,57.92,57.94,57.91,57.93,3100.0,52.9191,52.9373,52.9099,52.9282,3100.0
2013-12-23 14:45:00,57.94,57.95,57.88,57.89,10000.0,52.9373,52.9465,52.8825,52.8916,10000.0
2013-12-23 14:50:00,57.89,57.89,57.8,57.82,7200.0,52.8916,52.8916,52.8094,52.8277,7200.0
2013-12-23 14:55:00,57.83,57.83,57.77,57.78,10200.0,52.8368,52.8368,52.782,52.7911,10200.0
2013-12-23 15:00:00,57.77,57.8,57.77,57.79,7900.0,52.782,52.8094,52.782,52.8003,7900.0
2013-12-23 15:05:00,57.8,57.82,57.77,57.81,5900.0,52.8094,52.8277,52.782,52.8186,5900.0
2013-12-23 15:10:00,57.81,57.88,57.81,57.85,6500.0,52.8186,52.8825,52.8186,52.8551,6500.0
2013-12-23 15:15:00,57.83,57.87,57.8,57.86,32300.0,52.8368,52.8734,52.8094,52.8642,32300.0
2013-12-23 15:20:00,57.87,57.88,57.81,57.84,8000.0,52.8734,52.8825,52.8186,52.846,8000.0
2013-12-23 15:25:00,57.84,57.87,57.82,57.86,8000.0,52.846,52.8734,52.8277,52.8642,8000.0
2013-12-23 15:30:00,57.87,57.9,57.8,57.8,14100.0,52.8734,52.9008,52.8094,52.8094,14100.0
2013-12-23 15:35:00,57.79,57.82,57.79,57.82,14000.0,52.8003,52.8277,52.8003,52.8277,14000.0
2013-12-23 15:40:00,57.83,57.86,57.76,57.79,14900.0,52.8368,52.8642,52.7729,52.8003,14900.0
2013-12-23 15:45:00,57.77,57.77,57.62,57.68,25700.0,52.782,52.782,52.645,52.6998,25700.0
2013-12-23 15:50:00,57.65,57.72,57.63,57.68,29200.0,52.6724,52.7363,52.6541,52.6998,29200.0
2013-12-23 15:55:00,57.68,57.72,57.62,57.7,48400.0,52.6998,52.7363,52.645,52.7181,48400.0
2013-12-24 09:30:00,57.66,57.9,57.5,57.5,18700.0,52.6815,52.9008,52.5353,52.5353,18700.0
2013-12-24 09:35:00,57.5,57.65,57.5,57.63,1000.0,52.5353,52.6724,52.5353,52.6541,1000.0
2013-12-24 09:40:00,57.67,57.67,57.45,57.46,3600.0,52.6906,52.6906,52.4896,52.4988,3600.0
2013-12-24 09:45:00,57.53,57.69,57.45,57.56,3600.0,52.5627,52.7089,52.4896,52.5901,3600.0
2013-12-24 09:50:00,57.61,57.74,57.61,57.74,600.0,52.6358,52.7546,52.6358,52.7546,600.0
2013-12-24 09:55:00,57.74,57.78,57.68,57.78,2600.0,52.7546,52.7911,52.6998,52.7911,2600.0
2013-12-24 10:00:00,57.84,58.02,57.8,57.96,20400.0,52.846,53.0104,52.8094,52.9556,20400.0
2013-12-24 10:05:00,57.96,58.06,57.96,58.0,68300.0,52.9556,53.047,52.9556,52.9922,68300.0
2013-12-24 10:10:00,58.02,58.05,57.79,57.79,5900.0,53.0104,53.0378,52.8003,52.8003,5900.0
2013-12-24 10:15:00,57.85,57.89,57.82,57.82,1900.0,52.8551,52.8916,52.8277,52.8277,1900.0
2013-12-24 10:20:00,57.89,58.01,57.89,57.92,900.0,52.8916,53.0013,52.8916,52.9191,900.0
2013-12-24 10:25:00,57.94,58.11,57.94,58.08,7900.0,52.9373,53.0927,52.9373,53.0652,7900.0
2013-12-24 10:30:00,58.11,58.15,58.05,58.14,2200.0,53.0927,53.1292,53.0378,53.1201,2200.0
2013-12-24 10:35:00,58.14,58.17,58.09,58.12,5100.0,53.1201,53.1475,53.0744,53.1018,5100.0
2013-12-24 10:40:00,58.1,58.1,58.04,58.04,1900.0,53.0835,53.0835,53.0287,53.0287,1900.0
2013-12-24 10:45:00,58.03,58.08,58.03,58.07,1900.0,53.0196,53.0652,53.0196,53.0561,1900.0
2013-12-24 10:50:00,58.03,58.07,57.98,58.07,3400.0,53.0196,53.0561,52.9739,53.0561,3400.0
2013-12-24 10:55:00,58.08,58.17,58.04,58.1,7500.0,53.0652,53.1475,53.0287,53.0835,7500.0
2013-12-24 11:00:00,58.08,58.09,58.01,58.02,3200.0,53.0652,53.0744,53.0013,53.0104,3200.0
2013-12-24 11:05:00,58.02,58.07,57.99,58.03,4700.0,53.0104,53.0561,52.983,53.0196,4700.0
2013-12-24 11:10:00,57.99,58.05,57.98,57.99,4500.0,52.983,53.0378,52.9739,52.983,4500.0
2013-12-24 11:15:00,57.99,58.02,57.95,58.02,5800.0,52.983,53.0104,52.9465,53.0104,5800.0
2013-12-24 11:20:00,57.98,58.18,57.98,58.18,4400.0,52.9739,53.1566,52.9739,53.1566,4400.0
2013-12-24 11:25:00,58.18,58.3,58.16,58.28,6400.0,53.1566,53.2662,53.1383,53.248,6400.0
2013-12-24 11:30:00,58.27,58.27,58.15,58.15,6800.0,53.2388,53.2388,53.1292,53.1292,6800.0
2013-12-24 11:35:00,58.15,58.31,58.15,58.31,11500.0,53.1292,53.2754,53.1292,53.2754,11500.0
2013-12-24 11:40:00,58.32,58.36,58.22,58.22,5400.0,53.2845,53.3211,53.1932,53.1932,5400.0
2013-12-24 11:45:00,58.22,58.29,58.2,58.23,7500.0,53.1932,53.2571,53.1749,53.2023,7500.0
2013-12-24 11:50:00,58.28,58.28,58.17,58.22,11600.0,53.248,53.248,53.1475,53.1932,11600.0
2013-12-24 11:55:00,58.17,58.3,58.17,58.25,5300.0,53.1475,53.2662,53.1475,53.2206,5300.0
2013-12-24 12:00:00,58.27,58.27,58.12,58.12,6700.0,53.2388,53.2388,53.1018,53.1018,6700.0
2013-12-24 12:05:00,58.12,58.21,58.12,58.19,6600.0,53.1018,53.184,53.1018,53.1657,6600.0
2013-12-24 12:10:00,58.17,58.2,58.11,58.13,6700.0,53.1475,53.1749,53.0927,53.1109,6700.0
2013-12-24 12:15:00,58.11,58.22,58.1,58.22,11000.0,53.0927,53.1932,53.0835,53.1932,11000.0
2013-12-24 12:20:00,58.22,58.23,58.18,58.22,2500.0,53.1932,53.2023,53.1566,53.1932,2500.0
2013-12-24 12:25:00,58.2,58.23,58.09,58.09,9400.0,53.1749,53.2023,53.0744,53.0744,9400.0
2013-12-24 12:30:00,58.1,58.1,58.01,58.01,6100.0,53.0835,53.0835,53.0013,53.0013,6100.0
2013-12-24 12:35:00,58.04,58.07,58.02,58.05,10200.0,53.0287,53.0561,53.0104,53.0378,10200.0
2013-12-24 12:40:00,58.09,58.12,58.0,58.0,6200.0,53.0744,53.1018,52.9922,52.9922,6200.0
2013-12-24 12:45:00,58.03,58.05,57.94,57.94,11500.0,53.0196,53.0378,52.9373,52.9373,11500.0
2013-12-24 12:50:00,57.97,58.06,57.95,58.02,13600.0,52.9647,53.047,52.9465,53.0104,13600.0
2013-12-24 12:55:00,58.01,58.03,57.94,57.98,18900.0,53.0013,53.0196,52.9373,52.9739,18900.0
2013-12-26 09:30:00,58.44,58.44,58.06,58.39,9500.0,53.3942,53.3942,53.047,53.3485,9500.0
2013-12-26 09:35:00,58.23,58.42,58.19,58.19,5300.0,53.2023,53.3759,53.1657,53.1657,5300.0
2013-12-26 09:40:00,58.2,58.32,58.06,58.13,2100.0,53.1749,53.2845,53.047,53.1109,2100.0
2013-12-26 09:45:00,58.19,58.19,58.06,58.06,4900.0,53.1657,53.1657,53.047,53.047,4900.0
2013-12-26 09:50:00,58.13,58.18,58.0,58.04,4200.0,53.1109,53.1566,52.9922,53.0287,4200.0
2013-12-26 09:55:00,58.05,58.05,57.9,57.92,4700.0,53.0378,53.0378,52.9008,52.9191,4700.0
2013-12-26 10:00:00,57.98,58.06,57.96,57.96,8200.0,52.9739,53.047,52.9556,52.9556,8200.0
2013-12-26 10:05:00,58.0,58.12,58.0,58.12,900.0,52.9922,53.1018,52.9922,53.1018,900.0
2013-12-26 10:10:00,58.11,58.11,57.91,57.98,2400.0,53.0927,53.0927,52.9099,52.9739,2400.0
2013-12-26 10:15:00,57.92,57.94,57.86,57.87,3900.0,52.9191,52.9373,52.8642,52.8734,3900.0
2013-12-26 10:20:00,57.89,57.89,57.81,57.88,1000.0,52.8916,52.8916,52.8186,52.8825,1000.0
2013-12-26 10:25:00,57.88,57.98,57.84,57.97,3700.0,52.8825,52.9739,52.846,52.9647,3700.0
2013-12-26 10:30:00,57.95,57.97,57.91,57.91,2500.0,52.9465,52.9647,52.9099,52.9099,2500.0
2013-12-26 10:35:00,57.96,58.01,57.91,58.01,14100.0,52.9556,53.0013,52.9099,53.0013,14100.0
2013-12-26 10:40:00,58.04,58.05,57.98,58.05,2700.0,53.0287,53.0378,52.9739,53.0378,2700.0
2013-12-26 10:45:00,58.05,58.1,57.97,58.03,2300.0,53.0378,53.0835,52.9647,53.0196,2300.0
2013-12-26 10:50:00,58.07,58.16,58.07,58.15,6800.0,53.0561,53.1383,53.0561,53.1292,6800.0
2013-12-26 10:55:00,58.1,58.24,58.1,58.2,5100.0,53.0835,53.2114,53.0835,53.1749,5100.0
2013-12-26 11:00:00,58.21,58.21,58.18,58.18,3100.0,53.184,53.184,53.1566,53.1566,3100.0
2013-12-26 11:05:00,58.18,58.2,58.14,58.15,3800.0,53.1566,53.1749,53.1201,53.1292,3800.0
2013-12-26 11:10:00,58.13,58.21,58.13,58.2,5100.0,53.1109,53.184,53.1109,53.1749,5100.0
2013-12-26 11:15:00,58.18,58.25,58.18,58.25,1700.0,53.1566,53.2206,53.1566,53.2206,1700.0
2013-12-26 11:20:00,58.25,58.3,58.18,58.18,14700.0,53.2206,53.2662,53.1566,53.1566,14700.0
2013-12-26 11:25:00,58.21,58.23,58.14,58.23,1300.0,53.184,53.2023,53.1201,53.2023,1300.0
2013-12-26 11:30:00,58.22,58.37,58.22,58.37,8400.0,53.1932,53.3302,53.1932,53.3302,8400.0
2013-12-26 11:35:00,58.32,58.37,58.32,58.36,2700.0,53.2845,53.3302,53.2845,53.3211,2700.0
2013-12-26 11:40:00,58.31,58.34,58.28,58.34,2500.0,53.2754,53.3028,53.248,53.3028,2500.0
2013-12-26 11:45:00,58.3,58.36,58.28,58.36,2700.0,53.2662,53.3211,53.248,53.3211,2700.0
2013-12-26 11:50:00,58.36,58.37,58.3,58.35,5900.0,53.3211,53.3302,53.2662,53.3119,5900.0
2013-12-26 11:55:00,58.3,58.31,58.25,58.3,2100.0,53.2662,53.2754,53.2206,53.2662,2100.0
2013-12-26 12:00:00,58.25,58.36,58.15,58.3,19600.0,53.2206,53.3211,53.1292,53.2662,19600.0
2013-12-26 12:05:00,58.3,58.31,58.13,58.19,33800.0,53.2662,53.2754,53.1109,53.1657,33800.0
2013-12-26 12:10:00,58.17,58.2,58.15,58.15,8200.0,53.1475,53.1749,53.1292,53.1292,8200.0
2013-12-26 12:15:00,58.19,58.21,58.17,58.17,2700.0,53.1657,53.184,53.1475,53.1475,2700.0
2013-12-26 12:20:00,58.2,58.25,58.19,58.22,6500.0,53.1749,53.2206,53.1657,53.1932,6500.0
2013-12-26 12:25:00,58.22,58.34,58.22,58.34,5000.0,53.1932,53.3028,53.1932,53.3028,5000.0
2013-12-26 12:30:00,58.34,58.46,58.34,58.41,4400.0,53.3028,53.4124,53.3028,53.3668,4400.0
2013-12-26 12:35:00,58.45,58.47,58.39,58.39,9300.0,53.4033,53.4216,53.3485,53.3485,9300.0
2013-12-26 12:40:00,58.33,58.36,58.27,58.3,4500.0,53.2937,53.3211,53.2388,53.2662,4500.0
2013-12-26 12:45:00,58.28,58.35,58.26,58.34,3300.0,53.248,53.3119,53.2297,53.3028,3300.0
2013-12-26 12:50:00,58.34,58.39,58.32,58.35,16300.0,53.3028,53.3485,53.2845,53.3119,16300.0
2013-12-26 12:55:00,58.36,58.44,58.34,58.44,2900.0,53.3211,53.3942,53.3028,53.3942,2900.0
2013-12-26 13:00:00,58.45,58.51,58.4,58.4,5800.0,53.4033,53.4581,53.3576,53.3576,5800.0
2013-12-26 13:05:00,58.44,58.44,58.35,58.39,1800.0,53.3942,53.3942,53.3119,53.3485,1800.0
2013-12-26 13:10:00,58.41,58.46,58.39,58.46,5900.0,53.3668,53.4124,53.3485,53.4124,5900.0
2013-12-26 13:15:00,58.43,58.43,58.29,58.29,12900.0,53.385,53.385,53.2571,53.2571,12900.0
2013-12-26 13:20:00,58.33,58.36,58.19,58.24,9500.0,53.2937,53.3211,53.1657,53.2114,9500.0
2013-12-26 13:25:00,58.26,58.26,58.24,58.24,300.0,53.2297,53.2297,53.2114,53.2114,300.0
2013-12-26 13:30:00,58.25,58.28,58.24,58.28,1900.0,53.2206,53.248,53.2114,53.248,1900.0
2013-12-26 13:35:00,58.27,58.3,58.27,58.3,500.0,53.2388,53.2662,53.2388,53.2662,500.0
2013-12-26 13:40:00,58.26,58.28,58.25,58.25,1300.0,53.2297,53.248,53.2206,53.2206,1300.0
2013-12-26 13:45:00,58.27,58.29,58.25,58.29,1600.0,53.2388,53.2571,53.2206,53.2571,1600.0
2013-12-26 13:50:00,58.31,58.31,58.27,58.29,1700.0,53.2754,53.2754,53.2388,53.2571,1700.0
2013-12-26 13:55:00,58.29,58.32,58.27,58.29,3400.0,53.2571,53.2845,53.2388,53.2571,3400.0
2013-12-26 14:00:00,58.33,58.33,58.23,58.23,15400.0,53.2937,53.2937,53.2023,53.2023,15400.0
2013-12-26 14:05:00,58.24,58.26,58.22,58.23,16300.0,53.2114,53.2297,53.1932,53.2023,16300.0
2013-12-26 14:10:00,58.24,58.29,58.24,58.25,10200.0,53.2114,53.2571,53.2114,53.2206,10200.0
2013-12-26 14:15:00,58.24,58.25,58.17,58.21,2700.0,53.2114,53.2206,53.1475,53.184,2700.0
2013-12-26 14:20:00,58.19,58.21,58.19,58.2,3500.0,53.1657,53.184,53.1657,53.1749,3500.0
2013-12-26 14:25:00,58.19,58.24,58.19,58.24,5400.0,53.1657,53.2114,53.1657,53.2114,5400.0
2013-12-26 14:30:00,58.23,58.27,58.23,58.26,2600.0,53.2023,53.2388,53.2023,53.2297,2600.0
2013-12-26 14:35:00,58.23,58.23,58.19,58.21,2900.0,53.2023,53.2023,53.1657,53.184,2900.0
2013-12-26 14:40:00,58.18,58.18,58.11,58.11,2300.0,53.1566,53.1566,53.0927,53.0927,2300.0
2013-12-26 14:45:00,58.13,58.13,58.12,58.12,1700.0,53.1109,53.1109,53.1018,53.1018,1700.0
2013-12-26 14:50:00,58.13,58.16,58.13,58.15,2900.0,53.1109,53.1383,53.1109,53.1292,2900.0
2013-12-26 14:55:00,58.15,58.21,58.15,58.21,2600.0,53.1292,53.184,53.1292,53.184,2600.0
2013-12-26 15:00:00,58.21,58.25,58.21,58.21,2500.0,53.184,53.2206,53.184,53.184,2500.0
2013-12-26 15:05:00,58.22,58.28,58.22,58.28,4400.0,53.1932,53.248,53.1932,53.248,4400.0
2013-12-26 15:10:00,58.28,58.32,58.26,58.3,4600.0,53.248,53.2845,53.2297,53.2662,4600.0
2013-12-26 15:15:00,58.3,58.35,58.29,58.34,3700.0,53.2662,53.3119,53.2571,53.3028,3700.0
2013-12-26 15:20:00,58.34,58.38,58.34,58.35,4600.0,53.3028,53.3393,53.3028,53.3119,4600.0
2013-12-26 15:25:00,58.35,58.36,58.3,58.3,5000.0,53.3119,53.3211,53.2662,53.2662,5000.0
2013-12-26 15:30:00,58.35,58.36,58.33,58.33,5600.0,53.3119,53.3211,53.2937,53.2937,5600.0
2013-12-26 15:35:00,58.35,58.39,58.32,58.35,8200.0,53.3119,53.3485,53.2845,53.3119,8200.0
2013-12-26 15:40:00,58.33,58.4,58.33,58.4,6600.0,53.2937,53.3576,53.2937,53.3576,6600.0
2013-12-26 15:45:00,58.39,58.42,58.38,58.39,7400.0,53.3485,53.3759,53.3393,53.3485,7400.0
2013-12-26 15:50:00,58.39,58.41,58.31,58.36,23900.0,53.3485,53.3668,53.2754,53.3211,23900.0
2013-12-26 15:55:00,58.33,58.34,58.23,58.27,35000.0,53.2937,53.3028,53.2023,53.2388,35000.0
2013-12-27 09:30:00,58.65,58.65,58.33,58.6,5100.0,53.586,53.586,53.2937,53.5403,5100.0
2013-12-27 09:35:00,58.59,58.59,58.26,58.28,5800.0,53.5312,53.5312,53.2297,53.248,5800.0
2013-12-27 09:40:00,58.33,58.47,58.31,58.38,2100.0,53.2937,53.4216,53.2754,53.3393,2100.0
2013-12-27 09:45:00,58.36,58.36,58.29,58.29,2400.0,53.3211,53.3211,53.2571,53.2571,2400.0
2013-12-27 09:50:00,58.29,58.29,58.19,58.22,6200.0,53.2571,53.2571,53.1657,53.1932,6200.0
2013-12-27 09:55:00,58.21,58.21,58.14,58.19,1900.0,53.184,53.184,53.1201,53.1657,1900.0
2013-12-27 10:00:00,58.15,58.24,58.13,58.13,6100.0,53.1292,53.2114,53.1109,53.1109,6100.0
2013-12-27 10:05:00,58.13,58.15,58.08,58.11,2600.0,53.1109,53.1292,53.0652,53.0927,2600.0
2013-12-27 10:10:00,58.14,58.2,58.07,58.2,16600.0,53.1201,53.1749,53.0561,53.1749,16600.0
2013-12-27 10:15:00,58.16,58.4,58.16,58.35,7600.0,53.1383,53.3576,53.1383,53.3119,7600.0
2013-12-27 10:20:00,58.39,58.4,58.32,58.35,2900.0,53.3485,53.3576,53.2845,53.3119,2900.0
2013-12-27 10:25:00,58.3,58.31,58.24,58.3,2100.0,53.2662,53.2754,53.2114,53.2662,2100.0
2013-12-27 10:30:00,58.3,58.31,58.22,58.22,3100.0,53.2662,53.2754,53.1932,53.1932,3100.0
2013-12-27 10:35:00,58.22,58.24,58.15,58.18,4500.0,53.1932,53.2114,53.1292,53.1566,4500.0
2013-12-27 10:40:00,58.2,58.22,58.16,58.2,3900.0,53.1749,53.1932,53.1383,53.1749,3900.0
2013-12-27 10:45:00,58.2,58.2,58.13,58.13,1500.0,53.1749,53.1749,53.1109,53.1109,1500.0
2013-12-27 10:50:00,58.18,58.3,58.15,58.3,8200.0,53.1566,53.2662,53.1292,53.2662,8200.0
2013-12-27 10:55:00,58.28,58.37,58.28,58.37,5700.0,53.248,53.3302,53.248,53.3302,5700.0
2013-12-27 11:00:00,58.38,58.4,58.34,58.4,5200.0,53.3393,53.3576,53.3028,53.3576,5200.0
2013-12-27 11:05:00,58.4,58.44,58.29,58.29,20200.0,53.3576,53.3942,53.2571,53.2571,20200.0
2013-12-27 11:10:00,58.3,58.39,58.27,58.38,6800.0,53.2662,53.3485,53.2388,53.3393,6800.0
2013-12-27 11:15:00,58.39,58.51,58.36,58.51,2400.0,53.3485,53.4581,53.3211,53.4581,2400.0
2013-12-27 11:20:00,58.46,58.52,58.46,58.47,1300.0,53.4124,53.4673,53.4124,53.4216,1300.0
2013-12-27 11:25:00,58.46,58.5,58.44,58.47,1200.0,53.4124,53.449,53.3942,53.4216,1200.0
2013-12-27 11:30:00,58.51,58.53,58.34,58.39,15800.0,53.4581,53.4764,53.3028,53.3485,15800.0
2013-12-27 11:35:00,58.38,58.38,58.27,58.27,3700.0,53.3393,53.3393,53.2388,53.2388,3700.0
2013-12-27 11:40:00,58.26,58.32,58.24,58.3,19000.0,53.2297,53.2845,53.2114,53.2662,19000.0
2013-12-27 11:45:00,58.33,58.4,58.33,58.4,3000.0,53.2937,53.3576,53.2937,53.3576,3000.0
2013-12-27 11:50:00,58.4,58.41,58.28,58.34,9500.0,53.3576,53.3668,53.248,53.3028,9500.0
2013-12-27 11:55:00,58.3,58.33,58.29,58.33,1400.0,53.2662,53.2937,53.2571,53.2937,1400.0
2013-12-27 12:00:00,58.3,58.31,58.22,58.22,4100.0,53.2662,53.2754,53.1932,53.1932,4100.0
2013-12-27 12:05:00,58.3,58.3,58.28,58.3,1200.0,53.2662,53.2662,53.248,53.2662,1200.0
2013-12-27 12:10:00,58.29,58.32,58.29,58.32,3300.0,53.2571,53.2845,53.2571,53.2845,3300.0
2013-12-27 12:15:00,58.29,58.31,58.25,58.3,3700.0,53.2571,53.2754,53.2206,53.2662,3700.0
2013-12-27 12:20:00,58.3,58.32,58.28,58.3,1500.0,53.2662,53.2845,53.248,53.2662,1500.0
2013-12-27 12:25:00,58.3,58.3,58.23,58.29,4100.0,53.2662,53.2662,53.2023,53.2571,4100.0
2013-12-27 12:30:00,58.29,58.33,58.27,58.31,2600.0,53.2571,53.2937,53.2388,53.2754,2600.0
2013-12-27 12:35:00,58.28,58.33,58.28,58.33,1100.0,53.248,53.2937,53.248,53.2937,1100.0
2013-12-27 12:40:00,58.31,58.36,58.31,58.34,2000.0,53.2754,53.3211,53.2754,53.3028,2000.0
2013-12-27 12:45:00,58.34,58.36,58.33,58.36,2800.0,53.3028,53.3211,53.2937,53.3211,2800.0
2013-12-27 12:50:00,58.38,58.4,58.29,58.29,3000.0,53.3393,53.3576,53.2571,53.2571,3000.0
2013-12-27 12:55:00,58.28,58.37,58.23,58.37,3600.0,53.248,53.3302,53.2023,53.3302,3600.0
2013-12-27 13:00:00,58.35,58.41,58.34,58.4,2800.0,53.3119,53.3668,53.3028,53.3576,2800.0
2013-12-27 13:05:00,58.41,58.44,58.4,58.42,3200.0,53.3668,53.3942,53.3576,53.3759,3200.0
2013-12-27 13:10:00,58.42,58.47,58.41,58.47,3400.0,53.3759,53.4216,53.3668,53.4216,3400.0
2013-12-27 13:15:00,58.47,58.55,58.44,58.55,5300.0,53.4216,53.4947,53.3942,53.4947,5300.0
2013-12-27 13:20:00,58.56,58.56,58.51,58.51,4000.0,53.5038,53.5038,53.4581,53.4581,4000.0
2013-12-27 13:25:00,58.51,58.51,58.47,58.5,4500.0,53.4581,53.4581,53.4216,53.449,4500.0
2013-12-27 13:30:00,58.48,58.51,58.45,58.47,5200.0,53.4307,53.4581,53.4033,53.4216,5200.0
2013-12-27 13:35:00,58.49,58.54,58.48,58.51,2400.0,53.4398,53.4855,53.4307,53.4581,2400.0
2013-12-27 13:40:00,58.51,58.55,58.49,58.49,2900.0,53.4581,53.4947,53.4398,53.4398,2900.0
2013-12-27 13:45:00,58.48,58.53,58.47,58.53,3100.0,53.4307,53.4764,53.4216,53.4764,3100.0
2013-12-27 13:50:00,58.54,58.57,58.53,58.57,5000.0,53.4855,53.5129,53.4764,53.5129,5000.0
2013-12-27 13:55:00,58.55,58.57,58.53,58.57,2000.0,53.4947,53.5129,53.4764,53.5129,2000.0
2013-12-27 14:00:00,58.53,58.55,58.46,58.46,6100.0,53.4764,53.4947,53.4124,53.4124,6100.0
2013-12-27 14:05:00,58.49,58.56,58.49,58.56,1400.0,53.4398,53.5038,53.4398,53.5038,1400.0
2013-12-27 14:10:00,58.56,58.58,58.49,58.51,5600.0,53.5038,53.5221,53.4398,53.4581,5600.0
2013-12-27 14:15:00,58.51,58.51,58.43,58.46,8300.0,53.4581,53.4581,53.385,53.4124,8300.0
2013-12-27 14:20:00,58.48,58.51,58.48,58.49,2200.0,53.4307,53.4581,53.4307,53.4398,2200.0
2013-12-27 14:25:00,58.5,58.56,58.5,58.55,1700.0,53.449,53.5038,53.449,53.4947,1700.0
2013-12-27 14:30:00,58.53,58.56,58.51,58.51,3000.0,53.4764,53.5038,53.4581,53.4581,3000.0
2013-12-27 14:35:00,58.53,58.55,58.5,58.55,1600.0,53.4764,53.4947,53.449,53.4947,1600.0
2013-12-27 14:40:00,58.54,58.56,58.52,58.54,3800.0,53.4855,53.5038,53.4673,53.4855,3800.0
2013-12-27 14:45:00,58.55,58.57,58.53,58.56,2800.0,53.4947,53.5129,53.4764,53.5038,2800.0
2013-12-27 14:50:00,58.55,58.55,58.52,58.53,7500.0,53.4947,53.4947,53.4673,53.4764,7500.0
2013-12-27 14:55:00,58.53,58.53,58.46,58.47,4200.0,53.4764,53.4764,53.4124,53.4216,4200.0
2013-12-27 15:00:00,58.44,58.47,58.43,58.44,5200.0,53.3942,53.4216,53.385,53.3942,5200.0
2013-12-27 15:05:00,58.45,58.46,58.42,58.46,4500.0,53.4033,53.4124,53.3759,53.4124,4500.0
2013-12-27 15:10:00,58.42,58.48,58.42,58.43,3600.0,53.3759,53.4307,53.3759,53.385,3600.0
2013-12-27 15:15:00,58.42,58.42,58.33,58.37,9000.0,53.3759,53.3759,53.2937,53.3302,9000.0
2013-12-27 15:20:00,58.38,58.39,58.37,58.38,4700.0,53.3393,53.3485,53.3302,53.3393,4700.0
2013-12-27 15:25:00,58.4,58.46,58.4,58.46,3900.0,53.3576,53.4124,53.3576,53.4124,3900.0
2013-12-27 15:30:00,58.45,58.54,58.44,58.54,8800.0,53.4033,53.4855,53.3942,53.4855,8800.0
2013-12-27 15:35:00,58.54,58.55,58.51,58.51,5000.0,53.4855,53.4947,53.4581,53.4581,5000.0
2013-12-27 15:40:00,58.51,58.62,58.5,58.62,9300.0,53.4581,53.5586,53.449,53.5586,9300.0
2013-12-27 15:45:00,58.59,58.62,58.58,58.61,13900.0,53.5312,53.5586,53.5221,53.5495,13900.0
2013-12-27 15:50:00,58.58,58.62,58.58,58.62,11100.0,53.5221,53.5586,53.5221,53.5586,11100.0
2013-12-27 15:55:00,58.62,58.64,58.58,58.64,28900.0,53.5586,53.5769,53.5221,53.5769,28900.0
2013-12-30 09:30:00,58.54,58.63,58.22,58.62,9000.0,53.4855,53.5678,53.1932,53.5586,9000.0
2013-12-30 09:35:00,58.63,58.92,58.63,58.91,4500.0,53.5678,53.8327,53.5678,53.8236,4500.0
2013-12-30 09:40:00,58.93,59.41,58.93,59.41,20400.0,53.8419,54.2804,53.8419,54.2804,20400.0
2013-12-30 09:45:00,59.41,59.49,59.35,59.37,8500.0,54.2804,54.3535,54.2256,54.2439,8500.0
2013-12-30 09:50:00,59.37,59.37,59.23,59.24,11000.0,54.2439,54.2439,54.116,54.1251,11000.0
2013-12-30 09:55:00,59.24,59.25,59.08,59.08,21100.0,54.1251,54.1342,53.9789,53.9789,21100.0
2013-12-30 10:00:00,59.06,59.13,58.91,59.13,10900.0,53.9606,54.0246,53.8236,54.0246,10900.0
2013-12-30 10:05:00,59.13,59.21,59.12,59.21,4500.0,54.0246,54.0977,54.0154,54.0977,4500.0
2013-12-30 10:10:00,59.2,59.28,59.18,59.25,196800.0,54.0885,54.1616,54.0703,54.1342,196800.0
2013-12-30 10:15:00,59.23,59.41,59.22,59.41,6800.0,54.116,54.2804,54.1068,54.2804,6800.0
2013-12-30 10:20:00,59.41,59.41,59.33,59.37,5800.0,54.2804,54.2804,54.2073,54.2439,5800.0
2013-12-30 10:25:00,59.33,59.36,59.31,59.32,4500.0,54.2073,54.2347,54.189,54.1982,4500.0
2013-12-30 10:30:00,59.38,59.45,59.38,59.39,5300.0,54.253,54.317,54.253,54.2621,5300.0
2013-12-30 10:35:00,59.42,59.43,59.37,59.43,3400.0,54.2895,54.2987,54.2439,54.2987,3400.0
2013-12-30 10:40:00,59.43,59.45,59.37,59.39,6800.0,54.2987,54.317,54.2439,54.2621,6800.0
2013-12-30 10:45:00,59.39,59.43,59.39,59.43,3800.0,54.2621,54.2987,54.2621,54.2987,3800.0
2013-12-30 10:50:00,59.39,59.41,59.38,59.39,8900.0,54.2621,54.2804,54.253,54.2621,8900.0
2013-12-30 10:55:00,59.4,59.4,59.37,59.4,7000.0,54.2713,54.2713,54.2439,54.2713,7000.0
2013-12-30 11:00:00,59.4,59.4,59.38,59.39,65800.0,54.2713,54.2713,54.253,54.2621,65800.0
2013-12-30 11:05:00,59.4,59.4,59.36,59.36,3300.0,54.2713,54.2713,54.2347,54.2347,3300.0
2013-12-30 11:10:00,59.39,59.39,59.36,59.38,4300.0,54.2621,54.2621,54.2347,54.253,4300.0
2013-12-30 11:15:00,59.38,59.4,59.38,59.4,5500.0,54.253,54.2713,54.253,54.2713,5500.0
2013-12-30 11:20:00,59.4,59.43,59.37,59.42,56100.0,54.2713,54.2987,54.2439,54.2895,56100.0
2013-12-30 11:25:00,59.41,59.41,59.35,59.36,5900.0,54.2804,54.2804,54.2256,54.2347,5900.0
2013-12-30 11:30:00,59.36,59.37,59.3,59.32,8200.0,54.2347,54.2439,54.1799,54.1982,8200.0
2013-12-30 11:35:00,59.32,59.35,59.26,59.27,5700.0,54.1982,54.2256,54.1434,54.1525,5700.0
2013-12-30 11:40:00,59.28,59.3,59.26,59.26,3700.0,54.1616,54.1799,54.1434,54.1434,3700.0
2013-12-30 11:45:00,59.28,59.31,59.27,59.31,2300.0,54.1616,54.189,54.1525,54.189,2300.0
2013-12-30 11:50:00,59.31,59.32,59.29,59.31,9100.0,54.189,54.1982,54.1708,54.189,9100.0
2013-12-30 11:55:00,59.31,59.37,59.31,59.37,3000.0,54.189,54.2439,54.189,54.2439,3000.0
2013-12-30 12:00:00,59.35,59.37,59.35,59.35,3300.0,54.2256,54.2439,54.2256,54.2256,3300.0
2013-12-30 12:05:00,59.35,59.37,59.32,59.37,2800.0,54.2256,54.2439,54.1982,54.2439,2800.0
2013-12-30 12:10:00,59.37,59.38,59.36,59.37,3000.0,54.2439,54.253,54.2347,54.2439,3000.0
2013-12-30 12:15:00,59.37,59.38,59.35,59.37,2900.0,54.2439,54.253,54.2256,54.2439,2900.0
2013-12-30 12:20:00,59.37,59.38,59.33,59.33,5100.0,54.2439,54.253,54.2073,54.2073,5100.0
2013-12-30 12:25:00,59.33,59.34,59.29,59.3,1800.0,54.2073,54.2165,54.1708,54.1799,1800.0
2013-12-30 12:30:00,59.3,59.36,59.29,59.35,27400.0,54.1799,54.2347,54.1708,54.2256,27400.0
2013-12-30 12:35:00,59.36,59.38,59.35,59.38,7100.0,54.2347,54.253,54.2256,54.253,7100.0
2013-12-30 12:40:00,59.38,59.39,59.34,59.35,4100.0,54.253,54.2621,54.2165,54.2256,4100.0
2013-12-30 12:45:00,59.35,59.38,59.33,59.38,3000.0,54.2256,54.253,54.2073,54.253,3000.0
2013-12-30 12:50:00,59.38,59.4,59.38,59.39,3600.0,54.253,54.2713,54.253,54.2621,3600.0
2013-12-30 12:55:00,59.37,59.41,59.37,59.4,4400.0,54.2439,54.2804,54.2439,54.2713,4400.0
2013-12-30 13:00:00,59.4,59.4,59.39,59.4,2800.0,54.2713,54.2713,54.2621,54.2713,2800.0
2013-12-30 13:05:00,59.4,59.4,59.36,59.36,7800.0,54.2713,54.2713,54.2347,54.2347,7800.0
2013-12-30 13:10:00,59.36,59.38,59.36,59.38,4600.0,54.2347,54.253,54.2347,54.253,4600.0
2013-12-30 13:15:00,59.37,59.38,59.34,59.37,3600.0,54.2439,54.253,54.2165,54.2439,3600.0
2013-12-30 13:20:00,59.37,59.38,59.37,59.37,2900.0,54.2439,54.253,54.2439,54.2439,2900.0
2013-12-30 13:25:00,59.38,59.4,59.37,59.38,5600.0,54.253,54.2713,54.2439,54.253,5600.0
2013-12-30 13:30:00,59.38,59.4,59.38,59.39,43100.0,54.253,54.2713,54.253,54.2621,43100.0
2013-12-30 13:35:00,59.39,59.4,59.34,59.36,16400.0,54.2621,54.2713,54.2165,54.2347,16400.0
2013-12-30 13:40:00,59.38,59.38,59.31,59.34,4100.0,54.253,54.253,54.189,54.2165,4100.0
2013-12-30 13:45:00,59.34,59.4,59.34,59.39,51400.0,54.2165,54.2713,54.2165,54.2621,51400.0
2013-12-30 13:50:00,59.4,59.4,59.39,59.39,4500.0,54.2713,54.2713,54.2621,54.2621,4500.0
2013-12-30 13:55:00,59.38,59.38,59.3,59.3,6600.0,54.253,54.253,54.1799,54.1799,6600.0
2013-12-30 14:00:00,59.29,59.3,59.27,59.3,5800.0,54.1708,54.1799,54.1525,54.1799,5800.0
2013-12-30 14:05:00,59.3,59.3,59.28,59.3,5700.0,54.1799,54.1799,54.1616,54.1799,5700.0
2013-12-30 14:10:00,59.3,59.3,59.28,59.3,4600.0,54.1799,54.1799,54.1616,54.1799,4600.0
2013-12-30 14:15:00,59.3,59.32,59.27,59.32,17000.0,54.1799,54.1982,54.1525,54.1982,17000.0
2013-12-30 14:20:00,59.34,59.39,59.33,59.38,6900.0,54.2165,54.2621,54.2073,54.253,6900.0
2013-12-30 14:25:00,59.38,59.4,59.37,59.4,4700.0,54.253,54.2713,54.2439,54.2713,4700.0
2013-12-30 14:30:00,59.4,59.4,59.38,59.4,3900.0,54.2713,54.2713,54.253,54.2713,3900.0
2013-12-30 14:35:00,59.39,59.4,59.37,59.37,8100.0,54.2621,54.2713,54.2439,54.2439,8100.0
2013-12-30 14:40:00,59.37,59.4,59.36,59.39,4300.0,54.2439,54.2713,54.2347,54.2621,4300.0
2013-12-30 14:45:00,59.38,59.4,59.38,59.4,2800.0,54.253,54.2713,54.253,54.2713,2800.0
2013-12-30 14:50:00,59.39,59.39,59.37,59.38,4100.0,54.2621,54.2621,54.2439,54.253,4100.0
2013-12-30 14:55:00,59.4,59.4,59.37,59.37,5700.0,54.2713,54.2713,54.2439,54.2439,5700.0
2013-12-30 15:00:00,59.37,59.39,59.36,59.38,6000.0,54.2439,54.2621,54.2347,54.253,6000.0
2013-12-30 15:05:00,59.37,59.38,59.33,59.35,3200.0,54.2439,54.253,54.2073,54.2256,3200.0
2013-12-30 15:10:00,59.35,59.36,59.32,59.32,4600.0,54.2256,54.2347,54.1982,54.1982,4600.0
2013-12-30 15:15:00,59.32,59.35,59.32,59.34,7100.0,54.1982,54.2256,54.1982,54.2165,7100.0
2013-12-30 15:20:00,59.33,59.36,59.32,59.36,7900.0,54.2073,54.2347,54.1982,54.2347,7900.0
2013-12-30 15:25:00,59.35,59.38,59.35,59.36,6700.0,54.2256,54.253,54.2256,54.2347,6700.0
2013-12-30 15:30:00,59.32,59.37,59.32,59.37,5700.0,54.1982,54.2439,54.1982,54.2439,5700.0
2013-12-30 15:35:00,59.37,59.4,59.37,59.38,15300.0,54.2439,54.2713,54.2439,54.253,15300.0
2013-12-30 15:40:00,59.38,59.39,59.36,59.37,8700.0,54.253,54.2621,54.2347,54.2439,8700.0
2013-12-30 15:45:00,59.36,59.4,59.36,59.4,22800.0,54.2347,54.2713,54.2347,54.2713,22800.0
2013-12-30 15:50:00,59.4,59.43,59.39,59.43,37000.0,54.2713,54.2987,54.2621,54.2987,37000.0
2013-12-30 15:55:00,59.43,59.5,59.42,59.49,46000.0,54.2987,54.3626,54.2895,54.3535,46000.0
2013-12-31 09:30:00,59.4,59.6,59.27,59.47,6000.0,54.2713,54.454,54.1525,54.3352,6000.0
2013-12-31 09:35:00,59.5,59.59,59.41,59.44,5000.0,54.3626,54.4449,54.2804,54.3078,5000.0
2013-12-31 09:40:00,59.48,59.49,59.34,59.4,3600.0,54.3444,54.3535,54.2165,54.2713,3600.0
2013-12-31 09:45:00,59.45,59.52,59.37,59.52,3500.0,54.317,54.3809,54.2439,54.3809,3500.0
2013-12-31 09:50:00,59.53,59.7,59.53,59.58,5100.0,54.39,54.5454,54.39,54.4357,5100.0
2013-12-31 09:55:00,59.58,59.67,59.54,59.54,6500.0,54.4357,54.518,54.3992,54.3992,6500.0
2013-12-31 10:00:00,59.61,59.67,59.55,59.55,10200.0,54.4631,54.518,54.4083,54.4083,10200.0
2013-12-31 10:05:00,59.58,59.62,59.48,59.52,5800.0,54.4357,54.4723,54.3444,54.3809,5800.0
2013-12-31 10:10:00,59.56,59.56,59.45,59.48,3400.0,54.4175,54.4175,54.317,54.3444,3400.0
2013-12-31 10:15:00,59.45,59.48,59.42,59.48,4800.0,54.317,54.3444,54.2895,54.3444,4800.0
2013-12-31 10:20:00,59.49,59.49,59.41,59.46,3700.0,54.3535,54.3535,54.2804,54.3261,3700.0
2013-12-31 10:25:00,59.48,59.56,59.45,59.49,7100.0,54.3444,54.4175,54.317,54.3535,7100.0
2013-12-31 10:30:00,59.47,59.57,59.45,59.56,4700.0,54.3352,54.4266,54.317,54.4175,4700.0
2013-12-31 10:35:00,59.52,59.64,59.52,59.61,3900.0,54.3809,54.4905,54.3809,54.4631,3900.0
2013-12-31 10:40:00,59.62,59.64,59.54,59.57,11500.0,54.4723,54.4905,54.3992,54.4266,11500.0
2013-12-31 10:45:00,59.59,59.59,59.44,59.44,2100.0,54.4449,54.4449,54.3078,54.3078,2100.0
2013-12-31 10:50:00,59.48,59.48,59.37,59.44,4300.0,54.3444,54.3444,54.2439,54.3078,4300.0
2013-12-31 10:55:00,59.38,59.5,59.38,59.5,3000.0,54.253,54.3626,54.253,54.3626,3000.0
2013-12-31 11:00:00,59.5,59.61,59.5,59.58,6700.0,54.3626,54.4631,54.3626,54.4357,6700.0
2013-12-31 11:05:00,59.58,59.59,59.57,59.58,2200.0,54.4357,54.4449,54.4266,54.4357,2200.0
2013-12-31 11:10:00,59.61,59.65,59.61,59.61,2700.0,54.4631,54.4997,54.4631,54.4631,2700.0
2013-12-31 11:15:00,59.6,59.61,59.59,59.61,2900.0,54.454,54.4631,54.4449,54.4631,2900.0
2013-12-31 11:20:00,59.62,59.62,59.56,59.6,3100.0,54.4723,54.4723,54.4175,54.454,3100.0
2013-12-31 11:25:00,59.58,59.65,59.58,59.59,8500.0,54.4357,54.4997,54.4357,54.4449,8500.0
2013-12-31 11:30:00,59.6,59.64,59.57,59.61,3600.0,54.454,54.4905,54.4266,54.4631,3600.0
2013-12-31 11:35:00,59.64,59.64,59.54,59.54,3400.0,54.4905,54.4905,54.3992,54.3992,3400.0
2013-12-31 11:40:00,59.59,59.61,59.47,59.47,5000.0,54.4449,54.4631,54.3352,54.3352,5000.0
2013-12-31 11:45:00,59.46,59.5,59.46,59.5,4700.0,54.3261,54.3626,54.3261,54.3626,4700.0
2013-12-31 11:50:00,59.51,59.56,59.51,59.52,2700.0,54.3718,54.4175,54.3718,54.3809,2700.0
2013-12-31 11:55:00,59.56,59.56,59.39,59.39,5400.0,54.4175,54.4175,54.2621,54.2621,5400.0
2013-12-31 12:00:00,59.44,59.44,59.37,59.37,3400.0,54.3078,54.3078,54.2439,54.2439,3400.0
2013-12-31 12:05:00,59.38,59.38,59.2,59.23,9800.0,54.253,54.253,54.0885,54.116,9800.0
2013-12-31 12:10:00,59.21,59.25,59.18,59.23,2200.0,54.0977,54.1342,54.0703,54.116,2200.0
2013-12-31 12:15:00,59.23,59.23,59.16,59.21,3300.0,54.116,54.116,54.052,54.0977,3300.0
2013-12-31 12:20:00,59.16,59.18,59.1,59.11,2300.0,54.052,54.0703,53.9972,54.0063,2300.0
2013-12-31 12:25:00,59.08,59.11,59.04,59.1,3400.0,53.9789,54.0063,53.9424,53.9972,3400.0
2013-12-31 12:30:00,59.1,59.17,59.09,59.16,4000.0,53.9972,54.0611,53.988,54.052,4000.0
2013-12-31 12:35:00,59.17,59.2,59.17,59.19,2400.0,54.0611,54.0885,54.0611,54.0794,2400.0
2013-12-31 12:40:00,59.17,59.17,59.01,59.01,4900.0,54.0611,54.0611,53.9149,53.9149,4900.0
2013-12-31 12:45:00,59.01,59.07,59.0,59.04,3500.0,53.9149,53.9698,53.9058,53.9424,3500.0
2013-12-31 12:50:00,59.02,59.02,58.91,58.93,6000.0,53.9241,53.9241,53.8236,53.8419,6000.0
2013-12-31 12:55:00,58.94,59.02,58.94,59.02,2300.0,53.851,53.9241,53.851,53.9241,2300.0
2013-12-31 13:00:00,59.01,59.01,58.95,58.95,2300.0,53.9149,53.9149,53.8601,53.8601,2300.0
2013-12-31 13:05:00,58.95,58.97,58.89,58.89,2300.0,53.8601,53.8784,53.8053,53.8053,2300.0
2013-12-31 13:10:00,58.88,58.89,58.85,58.85,2600.0,53.7962,53.8053,53.7688,53.7688,2600.0
2013-12-31 13:15:00,58.85,58.9,58.85,58.9,3000.0,53.7688,53.8144,53.7688,53.8144,3000.0
2013-12-31 13:20:00,58.92,58.95,58.92,58.93,1600.0,53.8327,53.8601,53.8327,53.8419,1600.0
2013-12-31 13:25:00,58.94,59.07,58.94,59.07,2600.0,53.851,53.9698,53.851,53.9698,2600.0
2013-12-31 13:30:00,59.04,59.08,59.04,59.06,1200.0,53.9424,53.9789,53.9424,53.9606,1200.0
2013-12-31 13:35:00,59.11,59.17,59.11,59.17,1000.0,54.0063,54.0611,54.0063,54.0611,1000.0
2013-12-31 13:40:00,59.22,59.26,59.2,59.26,2400.0,54.1068,54.1434,54.0885,54.1434,2400.0
2013-12-31 13:45:00,59.23,59.29,59.23,59.29,1200.0,54.116,54.1708,54.116,54.1708,1200.0
2013-12-31 13:50:00,59.31,59.35,59.27,59.35,3700.0,54.189,54.2256,54.1525,54.2256,3700.0
2013-12-31 13:55:00,59.33,59.33,59.18,59.18,4700.0,54.2073,54.2073,54.0703,54.0703,4700.0
2013-12-31 14:00:00,59.18,59.2,59.16,59.16,1300.0,54.0703,54.0885,54.052,54.052,1300.0
2013-12-31 14:05:00,59.16,59.25,59.13,59.25,3600.0,54.052,54.1342,54.0246,54.1342,3600.0
2013-12-31 14:10:00,59.28,59.29,59.26,59.26,3400.0,54.1616,54.1708,54.1434,54.1434,3400.0
2013-12-31 14:15:00,59.28,59.3,59.26,59.29,11600.0,54.1616,54.1799,54.1434,54.1708,11600.0
2013-12-31 14:20:00,59.3,59.3,59.26,59.26,2300.0,54.1799,54.1799,54.1434,54.1434,2300.0
2013-12-31 14:25:00,59.26,59.26,59.24,59.26,3400.0,54.1434,54.1434,54.1251,54.1434,3400.0
2013-12-31 14:30:00,59.28,59.3,59.23,59.24,5700.0,54.1616,54.1799,54.116,54.1251,5700.0
2013-12-31 14:35:00,59.26,59.3,59.25,59.3,2700.0,54.1434,54.1799,54.1342,54.1799,2700.0
2013-12-31 14:40:00,59.31,59.41,59.28,59.4,13800.0,54.189,54.2804,54.1616,54.2713,13800.0
2013-12-31 14:45:00,59.39,59.43,59.29,59.32,17200.0,54.2621,54.2987,54.1708,54.1982,17200.0
2013-12-31 14:50:00,59.32,59.36,59.29,59.32,8000.0,54.1982,54.2347,54.1708,54.1982,8000.0
2013-12-31 14:55:00,59.36,59.36,59.28,59.29,11100.0,54.2347,54.2347,54.1616,54.1708,11100.0
2013-12-31 15:00:00,59.31,59.31,59.27,59.27,2600.0,54.189,54.189,54.1525,54.1525,2600.0
2013-12-31 15:05:00,59.28,59.33,59.28,59.32,9200.0,54.1616,54.2073,54.1616,54.1982,9200.0
2013-12-31 15:10:00,59.33,59.33,59.27,59.27,6200.0,54.2073,54.2073,54.1525,54.1525,6200.0
2013-12-31 15:15:00,59.27,59.31,59.25,59.31,6300.0,54.1525,54.189,54.1342,54.189,6300.0
2013-12-31 15:20:00,59.33,59.33,59.27,59.29,9700.0,54.2073,54.2073,54.1525,54.1708,9700.0
2013-12-31 15:25:00,59.29,59.31,59.27,59.28,5800.0,54.1708,54.189,54.1525,54.1616,5800.0
2013-12-31 15:30:00,59.28,59.33,59.27,59.27,10200.0,54.1616,54.2073,54.1525,54.1525,10200.0
2013-12-31 15:35:00,59.28,59.3,59.26,59.3,9400.0,54.1616,54.1799,54.1434,54.1799,9400.0
2013-12-31 15:40:00,59.31,59.32,59.25,59.32,9900.0,54.189,54.1982,54.1342,54.1982,9900.0
2013-12-31 15:45:00,59.32,59.49,59.32,59.36,34900.0,54.1982,54.3535,54.1982,54.2347,34900.0
2013-12-31 15:50:00,59.36,59.4,59.35,59.37,31200.0,54.2347,54.2713,54.2256,54.2439,31200.0
2013-12-31 15:55:00,59.36,59.43,59.3,59.4,66300.0,54.2347,54.2987,54.1799,54.2713,66300.0
2014-01-02 09:30:00,59.34,59.41,59.2,59.4,13500.0,54.2165,54.2804,54.0885,54.2713,13500.0
2014-01-02 09:35:00,59.27,59.27,58.85,59.07,8900.0,54.1525,54.1525,53.7688,53.9698,8900.0
2014-01-02 09:40:00,59.06,59.07,58.91,58.95,7700.0,53.9606,53.9698,53.8236,53.8601,7700.0
2014-01-02 09:45:00,58.91,59.0,58.78,58.85,8700.0,53.8236,53.9058,53.7048,53.7688,8700.0
2014-01-02 09:50:00,58.85,58.85,58.58,58.68,14900.0,53.7688,53.7688,53.5221,53.6134,14900.0
2014-01-02 09:55:00,58.64,58.84,58.6,58.77,4800.0,53.5769,53.7596,53.5403,53.6957,4800.0
2014-01-02 10:00:00,58.76,58.8,58.65,58.78,20100.0,53.6865,53.7231,53.586,53.7048,20100.0
2014-01-02 10:05:00,58.84,59.0,58.84,58.96,4500.0,53.7596,53.9058,53.7596,53.8693,4500.0
2014-01-02 10:10:00,58.95,58.98,58.9,58.93,8300.0,53.8601,53.8875,53.8144,53.8419,8300.0
2014-01-02 10:15:00,58.93,59.04,58.9,59.02,13700.0,53.8419,53.9424,53.8144,53.9241,13700.0
2014-01-02 10:20:00,59.04,59.06,58.97,58.98,3800.0,53.9424,53.9606,53.8784,53.8875,3800.0
2014-01-02 10:25:00,59.03,59.03,58.95,58.98,5900.0,53.9332,53.9332,53.8601,53.8875,5900.0
2014-01-02 10:30:00,58.96,59.03,58.96,59.0,2900.0,53.8693,53.9332,53.8693,53.9058,2900.0
2014-01-02 10:35:00,59.0,59.0,58.89,58.89,4400.0,53.9058,53.9058,53.8053,53.8053,4400.0
2014-01-02 10:40:00,58.87,59.02,58.87,58.99,3700.0,53.787,53.9241,53.787,53.8967,3700.0
2014-01-02 10:45:00,58.97,58.98,58.91,58.97,1900.0,53.8784,53.8875,53.8236,53.8784,1900.0
2014-01-02 10:50:00,58.92,59.02,58.88,59.01,8200.0,53.8327,53.9241,53.7962,53.9149,8200.0
2014-01-02 10:55:00,58.98,59.02,58.94,59.02,7200.0,53.8875,53.9241,53.851,53.9241,7200.0
2014-01-02 11:00:00,58.98,59.03,58.94,58.94,5500.0,53.8875,53.9332,53.851,53.851,5500.0
2014-01-02 11:05:00,58.92,59.09,58.91,59.03,6700.0,53.8327,53.988,53.8236,53.9332,6700.0
2014-01-02 11:10:00,59.06,59.11,58.99,59.01,14600.0,53.9606,54.0063,53.8967,53.9149,14600.0
2014-01-02 11:15:00,59.03,59.03,58.99,59.0,1100.0,53.9332,53.9332,53.8967,53.9058,1100.0
2014-01-02 11:20:00,59.05,59.05,58.98,58.98,3800.0,53.9515,53.9515,53.8875,53.8875,3800.0
2014-01-02 11:25:00,58.98,58.98,58.91,58.91,8400.0,53.8875,53.8875,53.8236,53.8236,8400.0
2014-01-02 11:30:00,58.91,58.92,58.85,58.86,3500.0,53.8236,53.8327,53.7688,53.7779,3500.0
2014-01-02 11:35:00,58.87,58.93,58.87,58.93,2100.0,53.787,53.8419,53.787,53.8419,2100.0
2014-01-02 11:40:00,58.92,59.01,58.9,59.01,3500.0,53.8327,53.9149,53.8144,53.9149,3500.0
2014-01-02 11:45:00,59.01,59.01,58.88,58.88,10400.0,53.9149,53.9149,53.7962,53.7962,10400.0
2014-01-02 11:50:00,58.86,58.86,58.71,58.73,9300.0,53.7779,53.7779,53.6408,53.6591,9300.0
2014-01-02 11:55:00,58.74,58.77,58.7,58.77,5700.0,53.6683,53.6957,53.6317,53.6957,5700.0
2014-01-02 12:00:00,58.73,58.73,58.7,58.72,3800.0,53.6591,53.6591,53.6317,53.65,3800.0
2014-01-02 12:05:00,58.73,58.75,58.71,58.73,3100.0,53.6591,53.6774,53.6408,53.6591,3100.0
2014-01-02 12:10:00,58.73,58.73,58.68,58.68,6300.0,53.6591,53.6591,53.6134,53.6134,6300.0
2014-01-02 12:15:00,58.68,58.71,58.67,58.68,2900.0,53.6134,53.6408,53.6043,53.6134,2900.0
2014-01-02 12:20:00,58.68,58.73,58.68,58.71,4000.0,53.6134,53.6591,53.6134,53.6408,4000.0
2014-01-02 12:25:00,58.7,58.7,58.66,58.7,2700.0,53.6317,53.6317,53.5952,53.6317,2700.0
2014-01-02 12:30:00,58.71,58.71,58.63,58.67,8100.0,53.6408,53.6408,53.5678,53.6043,8100.0
2014-01-02 12:35:00,58.69,58.7,58.66,58.66,3200.0,53.6226,53.6317,53.5952,53.5952,3200.0
2014-01-02 12:40:00,58.66,58.67,58.53,58.54,4900.0,53.5952,53.6043,53.4764,53.4855,4900.0
2014-01-02 12:45:00,58.54,58.6,58.54,58.6,3800.0,53.4855,53.5403,53.4855,53.5403,3800.0
2014-01-02 12:50:00,58.61,58.67,58.61,58.66,1700.0,53.5495,53.6043,53.5495,53.5952,1700.0
2014-01-02 12:55:00,58.68,58.68,58.63,58.65,4200.0,53.6134,53.6134,53.5678,53.586,4200.0
2014-01-02 13:00:00,58.67,58.74,58.63,58.63,7500.0,53.6043,53.6683,53.5678,53.5678,7500.0
2014-01-02 13:05:00,58.66,58.67,58.53,58.55,8200.0,53.5952,53.6043,53.4764,53.4947,8200.0
2014-01-02 13:10:00,58.57,58.73,58.57,58.72,10000.0,53.5129,53.6591,53.5129,53.65,10000.0
2014-01-02 13:15:00,58.73,58.73,58.68,58.68,4100.0,53.6591,53.6591,53.6134,53.6134,4100.0
2014-01-02 13:20:00,58.67,58.72,58.57,58.7,10500.0,53.6043,53.65,53.5129,53.6317,10500.0
2014-01-02 13:25:00,58.7,58.72,58.65,58.71,3900.0,53.6317,53.65,53.586,53.6408,3900.0
2014-01-02 13:30:00,58.7,58.74,58.65,58.74,6400.0,53.6317,53.6683,53.586,53.6683,6400.0
2014-01-02 13:35:00,58.74,58.76,58.65,58.67,5400.0,53.6683,53.6865,53.586,53.6043,5400.0
2014-01-02 13:40:00,58.65,58.7,58.65,58.7,4200.0,53.586,53.6317,53.586,53.6317,4200.0
2014-01-02 13:45:00,58.7,58.77,58.67,58.69,14400.0,53.6317,53.6957,53.6043,53.6226,14400.0
2014-01-02 13:50:00,58.71,58.71,58.59,58.59,2900.0,53.6408,53.6408,53.5312,53.5312,2900.0
2014-01-02 13:55:00,58.6,58.67,58.59,58.65,3500.0,53.5403,53.6043,53.5312,53.586,3500.0
2014-01-02 14:00:00,58.66,58.68,58.64,58.65,5700.0,53.5952,53.6134,53.5769,53.586,5700.0
2014-01-02 14:05:00,58.67,58.72,58.66,58.66,4200.0,53.6043,53.65,53.5952,53.5952,4200.0
2014-01-02 14:10:00,58.71,58.73,58.67,58.69,6600.0,53.6408,53.6591,53.6043,53.6226,6600.0
2014-01-02 14:15:00,58.67,58.69,58.55,58.55,4300.0,53.6043,53.6226,53.4947,53.4947,4300.0
2014-01-02 14:20:00,58.54,58.63,58.51,58.63,8400.0,53.4855,53.5678,53.4581,53.5678,8400.0
2014-01-02 14:25:00,58.63,58.65,58.63,58.63,4100.0,53.5678,53.586,53.5678,53.5678,4100.0
2014-01-02 14:30:00,58.62,58.67,58.6,58.66,3500.0,53.5586,53.6043,53.5403,53.5952,3500.0
2014-01-02 14:35:00,58.67,58.74,58.67,58.71,4400.0,53.6043,53.6683,53.6043,53.6408,4400.0
2014-01-02 14:40:00,58.72,58.74,58.68,58.69,5800.0,53.65,53.6683,53.6134,53.6226,5800.0
2014-01-02 14:45:00,58.7,58.73,58.69,58.72,3700.0,53.6317,53.6591,53.6226,53.65,3700.0
2014-01-02 14:50:00,58.72,58.74,58.72,58.73,5600.0,53.65,53.6683,53.65,53.6591,5600.0
2014-01-02 14:55:00,58.74,58.81,58.74,58.75,4300.0,53.6683,53.7322,53.6683,53.6774,4300.0
2014-01-02 15:00:00,58.74,58.75,58.72,58.75,5300.0,53.6683,53.6774,53.65,53.6774,5300.0
2014-01-02 15:05:00,58.75,58.75,58.72,58.74,4400.0,53.6774,53.6774,53.65,53.6683,4400.0
2014-01-02 15:10:00,58.74,58.76,58.71,58.76,5000.0,53.6683,53.6865,53.6408,53.6865,5000.0
2014-01-02 15:15:00,58.75,58.77,58.72,58.72,8400.0,53.6774,53.6957,53.65,53.65,8400.0
2014-01-02 15:20:00,58.72,58.75,58.69,58.71,4900.0,53.65,53.6774,53.6226,53.6408,4900.0
2014-01-02 15:25:00,58.72,58.73,58.68,58.68,4000.0,53.65,53.6591,53.6134,53.6134,4000.0
2014-01-02 15:30:00,58.68,58.72,58.66,58.67,7200.0,53.6134,53.65,53.5952,53.6043,7200.0
2014-01-02 15:35:00,58.68,58.73,58.66,58.67,8900.0,53.6134,53.6591,53.5952,53.6043,8900.0
2014-01-02 15:40:00,58.67,58.72,58.65,58.71,13100.0,53.6043,53.65,53.586,53.6408,13100.0
2014-01-02 15:45:00,58.69,58.83,58.69,58.79,22800.0,53.6226,53.7505,53.6226,53.7139,22800.0
2014-01-02 15:50:00,58.78,58.81,58.72,58.75,21700.0,53.7048,53.7322,53.65,53.6774,21700.0
2014-01-02 15:55:00,58.75,58.79,58.67,58.69,38400.0,53.6774,53.7139,53.6043,53.6226,38400.0
2014-01-03 09:30:00,58.74,58.98,58.55,58.9,12500.0,53.6683,53.8875,53.4947,53.8144,12500.0
2014-01-03 09:35:00,58.9,59.65,58.81,59.34,24100.0,53.8144,54.4997,53.7322,54.2165,24100.0
2014-01-03 09:40:00,59.35,59.37,58.99,59.0,11700.0,54.2256,54.2439,53.8967,53.9058,11700.0
2014-01-03 09:45:00,59.01,59.11,58.98,58.98,6000.0,53.9149,54.0063,53.8875,53.8875,6000.0
2014-01-03 09:50:00,58.98,59.07,58.98,59.07,4600.0,53.8875,53.9698,53.8875,53.9698,4600.0
2014-01-03 09:55:00,59.04,59.11,58.99,58.99,4500.0,53.9424,54.0063,53.8967,53.8967,4500.0
2014-01-03 10:00:00,59.01,59.07,58.97,59.02,4400.0,53.9149,53.9698,53.8784,53.9241,4400.0
2014-01-03 10:05:00,59.0,59.0,58.83,58.85,6300.0,53.9058,53.9058,53.7505,53.7688,6300.0
2014-01-03 10:10:00,58.85,59.03,58.85,59.0,3600.0,53.7688,53.9332,53.7688,53.9058,3600.0
2014-01-03 10:15:00,59.06,59.13,58.82,58.82,20900.0,53.9606,54.0246,53.7414,53.7414,20900.0
2014-01-03 10:20:00,58.82,59.0,58.74,59.0,18200.0,53.7414,53.9058,53.6683,53.9058,18200.0
2014-01-03 10:25:00,58.98,59.0,58.97,59.0,7100.0,53.8875,53.9058,53.8784,53.9058,7100.0
2014-01-03 10:30:00,58.99,58.99,58.92,58.92,2700.0,53.8967,53.8967,53.8327,53.8327,2700.0
2014-01-03 10:35:00,58.95,59.01,58.94,58.98,1900.0,53.8601,53.9149,53.851,53.8875,1900.0
2014-01-03 10:40:00,59.02,59.07,59.0,59.03,6400.0,53.9241,53.9698,53.9058,53.9332,6400.0
2014-01-03 10:45:00,59.04,59.04,58.88,58.88,10200.0,53.9424,53.9424,53.7962,53.7962,10200.0
2014-01-03 10:50:00,58.88,59.06,58.85,59.03,10200.0,53.7962,53.9606,53.7688,53.9332,10200.0
2014-01-03 10:55:00,59.03,59.03,58.98,59.01,7100.0,53.9332,53.9332,53.8875,53.9149,7100.0
2014-01-03 11:00:00,59.01,59.08,59.01,59.06,6900.0,53.9149,53.9789,53.9149,53.9606,6900.0
2014-01-03 11:05:00,59.06,59.07,59.02,59.04,7700.0,53.9606,53.9698,53.9241,53.9424,7700.0
2014-01-03 11:10:00,59.03,59.03,58.94,58.96,4900.0,53.9332,53.9332,53.851,53.8693,4900.0
2014-01-03 11:15:00,58.95,58.97,58.86,58.86,4700.0,53.8601,53.8784,53.7779,53.7779,4700.0
2014-01-03 11:20:00,58.88,58.88,58.7,58.75,6500.0,53.7962,53.7962,53.6317,53.6774,6500.0
2014-01-03 11:25:00,58.75,58.79,58.7,58.75,2400.0,53.6774,53.7139,53.6317,53.6774,2400.0
2014-01-03 11:30:00,58.69,58.76,58.69,58.73,2200.0,53.6226,53.6865,53.6226,53.6591,2200.0
2014-01-03 11:35:00,58.73,58.77,58.71,58.77,1500.0,53.6591,53.6957,53.6408,53.6957,1500.0
2014-01-03 11:40:00,58.77,58.87,58.77,58.87,2000.0,53.6957,53.787,53.6957,53.787,2000.0
2014-01-03 11:45:00,58.88,58.89,58.75,58.77,7300.0,53.7962,53.8053,53.6774,53.6957,7300.0
2014-01-03 11:50:00,58.8,58.8,58.76,58.76,1100.0,53.7231,53.7231,53.6865,53.6865,1100.0
2014-01-03 11:55:00,58.75,58.77,58.64,58.74,2000.0,53.6774,53.6957,53.5769,53.6683,2000.0
2014-01-03 12:00:00,58.7,58.74,58.7,58.74,2500.0,53.6317,53.6683,53.6317,53.6683,2500.0
2014-01-03 12:05:00,58.74,58.81,58.72,58.81,2900.0,53.6683,53.7322,53.65,53.7322,2900.0
2014-01-03 12:10:00,58.83,58.86,58.81,58.84,2700.0,53.7505,53.7779,53.7322,53.7596,2700.0
2014-01-03 12:15:00,58.85,58.96,58.85,58.96,2100.0,53.7688,53.8693,53.7688,53.8693,2100.0
2014-01-03 12:20:00,58.95,58.96,58.92,58.96,1300.0,53.8601,53.8693,53.8327,53.8693,1300.0
2014-01-03 12:25:00,58.96,59.0,58.96,59.0,4900.0,53.8693,53.9058,53.8693,53.9058,4900.0
2014-01-03 12:30:00,59.0,59.04,58.97,58.98,3000.0,53.9058,53.9424,53.8784,53.8875,3000.0
2014-01-03 12:35:00,59.0,59.05,59.0,59.01,5600.0,53.9058,53.9515,53.9058,53.9149,5600.0
2014-01-03 12:40:00,59.01,59.02,58.98,58.98,1700.0,53.9149,53.9241,53.8875,53.8875,1700.0
2014-01-03 12:45:00,59.0,59.03,58.91,58.93,2900.0,53.9058,53.9332,53.8236,53.8419,2900.0
2014-01-03 12:50:00,58.96,58.99,58.96,58.99,900.0,53.8693,53.8967,53.8693,53.8967,900.0
2014-01-03 12:55:00,58.95,59.0,58.82,58.83,3300.0,53.8601,53.9058,53.7414,53.7505,3300.0
2014-01-03 13:00:00,58.86,58.89,58.84,58.88,3600.0,53.7779,53.8053,53.7596,53.7962,3600.0
2014-01-03 13:05:00,58.87,58.89,58.84,58.89,3700.0,53.787,53.8053,53.7596,53.8053,3700.0
2014-01-03 13:10:00,58.87,58.87,58.85,58.85,2600.0,53.787,53.787,53.7688,53.7688,2600.0
2014-01-03 13:15:00,58.88,58.88,58.79,58.84,3300.0,53.7962,53.7962,53.7139,53.7596,3300.0
2014-01-03 13:20:00,58.85,58.86,58.81,58.81,1400.0,53.7688,53.7779,53.7322,53.7322,1400.0
2014-01-03 13:25:00,58.82,58.85,58.81,58.83,2200.0,53.7414,53.7688,53.7322,53.7505,2200.0
2014-01-03 13:30:00,58.8,58.8,58.66,58.68,3300.0,53.7231,53.7231,53.5952,53.6134,3300.0
2014-01-03 13:35:00,58.65,58.66,58.57,58.64,13100.0,53.586,53.5952,53.5129,53.5769,13100.0
2014-01-03 13:40:00,58.65,58.65,58.57,58.57,5500.0,53.586,53.586,53.5129,53.5129,5500.0
2014-01-03 13:45:00,58.56,58.63,58.55,58.6,6800.0,53.5038,53.5678,53.4947,53.5403,6800.0
2014-01-03 13:50:00,58.56,58.62,58.55,58.57,4000.0,53.5038,53.5586,53.4947,53.5129,4000.0
2014-01-03 13:55:00,58.56,58.57,58.54,58.57,2300.0,53.5038,53.5129,53.4855,53.5129,2300.0
2014-01-03 14:00:00,58.58,58.62,58.57,58.6,5100.0,53.5221,53.5586,53.5129,53.5403,5100.0
2014-01-03 14:05:00,58.6,58.61,58.55,58.55,3400.0,53.5403,53.5495,53.4947,53.4947,3400.0
2014-01-03 14:10:00,58.56,58.62,58.55,58.61,3400.0,53.5038,53.5586,53.4947,53.5495,3400.0
2014-01-03 14:15:00,58.64,58.67,58.59,58.59,2400.0,53.5769,53.6043,53.5312,53.5312,2400.0
2014-01-03 14:20:00,58.58,58.64,58.58,58.64,2000.0,53.5221,53.5769,53.5221,53.5769,2000.0
2014-01-03 14:25:00,58.64,58.67,58.64,58.65,1200.0,53.5769,53.6043,53.5769,53.586,1200.0
2014-01-03 14:30:00,58.61,58.65,58.6,58.65,4100.0,53.5495,53.586,53.5403,53.586,4100.0
2014-01-03 14:35:00,58.61,58.62,58.59,58.61,4500.0,53.5495,53.5586,53.5312,53.5495,4500.0
2014-01-03 14:40:00,58.6,58.64,58.6,58.61,2500.0,53.5403,53.5769,53.5403,53.5495,2500.0
2014-01-03 14:45:00,58.66,58.77,58.66,58.77,1400.0,53.5952,53.6957,53.5952,53.6957,1400.0
2014-01-03 14:50:00,58.76,58.77,58.74,58.75,3200.0,53.6865,53.6957,53.6683,53.6774,3200.0
2014-01-03 14:55:00,58.77,58.77,58.7,58.72,5400.0,53.6957,53.6957,53.6317,53.65,5400.0
2014-01-03 15:00:00,58.71,58.74,58.71,58.73,3900.0,53.6408,53.6683,53.6408,53.6591,3900.0
2014-01-03 15:05:00,58.72,58.74,58.66,58.74,6500.0,53.65,53.6683,53.5952,53.6683,6500.0
2014-01-03 15:10:00,58.74,58.76,58.72,58.74,24300.0,53.6683,53.6865,53.65,53.6683,24300.0
2014-01-03 15:15:00,58.73,58.75,58.72,58.72,27900.0,53.6591,53.6774,53.65,53.65,27900.0
2014-01-03 15:20:00,58.73,58.75,58.71,58.71,3700.0,53.6591,53.6774,53.6408,53.6408,3700.0
2014-01-03 15:25:00,58.72,58.73,58.68,58.73,4100.0,53.65,53.6591,53.6134,53.6591,4100.0
2014-01-03 15:30:00,58.73,58.75,58.7,58.75,8400.0,53.6591,53.6774,53.6317,53.6774,8400.0
2014-01-03 15:35:00,58.74,58.75,58.69,58.69,35300.0,53.6683,53.6774,53.6226,53.6226,35300.0
2014-01-03 15:40:00,58.7,58.7,58.65,58.67,6600.0,53.6317,53.6317,53.586,53.6043,6600.0
2014-01-03 15:45:00,58.66,58.68,58.65,58.67,7200.0,53.5952,53.6134,53.586,53.6043,7200.0
2014-01-03 15:50:00,58.68,58.68,58.58,58.58,11900.0,53.6134,53.6134,53.5221,53.5221,11900.0
2014-01-03 15:55:00,58.59,58.61,58.54,58.58,24500.0,53.5312,53.5495,53.4855,53.5221,24500.0
2014-01-06 09:30:00,58.76,58.76,58.73,58.73,5100.0,53.6865,53.6865,53.6591,53.6591,5100.0
2014-01-06 09:35:00,58.74,58.79,58.74,58.79,2400.0,53.6683,53.7139,53.6683,53.7139,2400.0
2014-01-06 09:40:00,58.8,58.8,58.46,58.46,4800.0,53.7231,53.7231,53.4124,53.4124,4800.0
2014-01-06 09:45:00,58.52,58.6,58.37,58.48,203600.0,53.4673,53.5403,53.3302,53.4307,203600.0
2014-01-06 09:50:00,58.42,58.45,58.34,58.43,42400.0,53.3759,53.4033,53.3028,53.385,42400.0
2014-01-06 09:55:00,58.42,58.45,58.38,58.45,5600.0,53.3759,53.4033,53.3393,53.4033,5600.0
2014-01-06 10:00:00,58.45,58.45,58.08,58.19,6000.0,53.4033,53.4033,53.0652,53.1657,6000.0
2014-01-06 10:05:00,58.21,58.3,58.2,58.3,2500.0,53.184,53.2662,53.1749,53.2662,2500.0
2014-01-06 10:10:00,58.31,58.31,58.17,58.18,4100.0,53.2754,53.2754,53.1475,53.1566,4100.0
2014-01-06 10:15:00,58.18,58.24,58.17,58.24,1900.0,53.1566,53.2114,53.1475,53.2114,1900.0
2014-01-06 10:20:00,58.24,58.27,58.22,58.22,3300.0,53.2114,53.2388,53.1932,53.1932,3300.0
2014-01-06 10:25:00,58.23,58.24,58.08,58.1,2500.0,53.2023,53.2114,53.0652,53.0835,2500.0
2014-01-06 10:30:00,58.09,58.11,58.0,58.02,2300.0,53.0744,53.0927,52.9922,53.0104,2300.0
2014-01-06 10:35:00,58.01,58.08,57.94,57.96,4800.0,53.0013,53.0652,52.9373,52.9556,4800.0
2014-01-06 10:40:00,57.93,57.94,57.86,57.88,4400.0,52.9282,52.9373,52.8642,52.8825,4400.0
2014-01-06 10:45:00,57.91,57.91,57.75,57.8,3500.0,52.9099,52.9099,52.7637,52.8094,3500.0
2014-01-06 10:50:00,57.75,57.81,57.71,57.78,2900.0,52.7637,52.8186,52.7272,52.7911,2900.0
2014-01-06 10:55:00,57.79,57.81,57.64,57.65,3700.0,52.8003,52.8186,52.6632,52.6724,3700.0
2014-01-06 11:00:00,57.65,57.81,57.65,57.81,3900.0,52.6724,52.8186,52.6724,52.8186,3900.0
2014-01-06 11:05:00,57.78,57.79,57.63,57.74,9000.0,52.7911,52.8003,52.6541,52.7546,9000.0
2014-01-06 11:10:00,57.73,57.73,57.66,57.66,5900.0,52.7455,52.7455,52.6815,52.6815,5900.0
2014-01-06 11:15:00,57.69,57.7,57.62,57.69,8200.0,52.7089,52.7181,52.645,52.7089,8200.0
2014-01-06 11:20:00,57.74,57.8,57.74,57.74,10000.0,52.7546,52.8094,52.7546,52.7546,10000.0
2014-01-06 11:25:00,57.73,57.74,57.64,57.71,6800.0,52.7455,52.7546,52.6632,52.7272,6800.0
2014-01-06 11:30:00,57.71,57.73,57.68,57.68,1600.0,52.7272,52.7455,52.6998,52.6998,1600.0
2014-01-06 11:35:00,57.68,57.69,57.55,57.63,5800.0,52.6998,52.7089,52.581,52.6541,5800.0
2014-01-06 11:40:00,57.64,57.66,57.61,57.61,2400.0,52.6632,52.6815,52.6358,52.6358,2400.0
2014-01-06 11:45:00,57.63,57.65,57.6,57.62,2600.0,52.6541,52.6724,52.6267,52.645,2600.0
2014-01-06 11:50:00,57.64,57.84,57.64,57.84,5600.0,52.6632,52.846,52.6632,52.846,5600.0
2014-01-06 11:55:00,57.84,57.86,57.8,57.83,3500.0,52.846,52.8642,52.8094,52.8368,3500.0
2014-01-06 12:00:00,57.85,57.85,57.69,57.69,2300.0,52.8551,52.8551,52.7089,52.7089,2300.0
2014-01-06 12:05:00,57.72,57.84,57.71,57.82,3300.0,52.7363,52.846,52.7272,52.8277,3300.0
2014-01-06 12:10:00,57.79,57.83,57.79,57.82,1200.0,52.8003,52.8368,52.8003,52.8277,1200.0
2014-01-06 12:15:00,57.8,57.83,57.75,57.77,2500.0,52.8094,52.8368,52.7637,52.782,2500.0
2014-01-06 12:20:00,57.82,57.93,57.81,57.93,1400.0,52.8277,52.9282,52.8186,52.9282,1400.0
2014-01-06 12:25:00,57.94,57.95,57.9,57.9,1600.0,52.9373,52.9465,52.9008,52.9008,1600.0
2014-01-06 12:30:00,57.89,57.89,57.85,57.86,800.0,52.8916,52.8916,52.8551,52.8642,800.0
2014-01-06 12:35:00,57.87,57.88,57.86,57.87,3100.0,52.8734,52.8825,52.8642,52.8734,3100.0
2014-01-06 12:40:00,57.86,57.9,57.85,57.88,1800.0,52.8642,52.9008,52.8551,52.8825,1800.0
2014-01-06 12:45:00,57.93,57.98,57.92,57.98,1300.0,52.9282,52.9739,52.9191,52.9739,1300.0
2014-01-06 12:50:00,58.01,58.07,58.01,58.07,2600.0,53.0013,53.0561,53.0013,53.0561,2600.0
2014-01-06 12:55:00,58.08,58.08,58.02,58.04,2000.0,53.0652,53.0652,53.0104,53.0287,2000.0
2014-01-06 13:00:00,58.02,58.02,57.99,57.99,1000.0,53.0104,53.0104,52.983,52.983,1000.0
2014-01-06 13:05:00,58.0,58.05,57.99,58.05,3800.0,52.9922,53.0378,52.983,53.0378,3800.0
2014-01-06 13:10:00,58.04,58.04,57.99,57.99,1100.0,53.0287,53.0287,52.983,52.983,1100.0
2014-01-06 13:15:00,58.0,58.12,57.98,58.12,3200.0,52.9922,53.1018,52.9739,53.1018,3200.0
2014-01-06 13:20:00,58.12,58.13,58.06,58.06,2200.0,53.1018,53.1109,53.047,53.047,2200.0
2014-01-06 13:25:00,58.08,58.1,58.06,58.1,1000.0,53.0652,53.0835,53.047,53.0835,1000.0
2014-01-06 13:30:00,58.09,58.11,58.05,58.05,1800.0,53.0744,53.0927,53.0378,53.0378,1800.0
2014-01-06 13:35:00,58.05,58.07,58.04,58.04,1600.0,53.0378,53.0561,53.0287,53.0287,1600.0
2014-01-06 13:40:00,58.09,58.1,58.03,58.07,1800.0,53.0744,53.0835,53.0196,53.0561,1800.0
2014-01-06 13:45:00,58.07,58.08,58.07,58.07,1700.0,53.0561,53.0652,53.0561,53.0561,1700.0
2014-01-06 13:50:00,58.07,58.22,58.07,58.19,6200.0,53.0561,53.1932,53.0561,53.1657,6200.0
2014-01-06 13:55:00,58.19,58.21,58.19,58.2,1300.0,53.1657,53.184,53.1657,53.1749,1300.0
2014-01-06 14:00:00,58.22,58.24,58.19,58.19,1900.0,53.1932,53.2114,53.1657,53.1657,1900.0
2014-01-06 14:05:00,58.18,58.19,58.12,58.18,4500.0,53.1566,53.1657,53.1018,53.1566,4500.0
2014-01-06 14:10:00,58.17,58.24,58.17,58.23,2800.0,53.1475,53.2114,53.1475,53.2023,2800.0
2014-01-06 14:15:00,58.21,58.21,58.1,58.1,2100.0,53.184,53.184,53.0835,53.0835,2100.0
2014-01-06 14:20:00,58.07,58.16,58.07,58.15,3000.0,53.0561,53.1383,53.0561,53.1292,3000.0
2014-01-06 14:25:00,58.16,58.18,58.09,58.09,2400.0,53.1383,53.1566,53.0744,53.0744,2400.0
2014-01-06 14:30:00,58.11,58.13,58.09,58.1,2000.0,53.0927,53.1109,53.0744,53.0835,2000.0
2014-01-06 14:35:00,58.14,58.21,58.14,58.2,900.0,53.1201,53.184,53.1201,53.1749,900.0
2014-01-06 14:40:00,58.19,58.26,58.19,58.23,3700.0,53.1657,53.2297,53.1657,53.2023,3700.0
2014-01-06 14:45:00,58.24,58.24,58.17,58.2,2800.0,53.2114,53.2114,53.1475,53.1749,2800.0
2014-01-06 14:50:00,58.19,58.21,58.18,58.18,1800.0,53.1657,53.184,53.1566,53.1566,1800.0
2014-01-06 14:55:00,58.18,58.23,58.18,58.23,2900.0,53.1566,53.2023,53.1566,53.2023,2900.0
2014-01-06 15:00:00,58.23,58.23,58.14,58.15,2000.0,53.2023,53.2023,53.1201,53.1292,2000.0
2014-01-06 15:05:00,58.13,58.14,58.11,58.14,900.0,53.1109,53.1201,53.0927,53.1201,900.0
2014-01-06 15:10:00,58.12,58.13,58.07,58.1,3800.0,53.1018,53.1109,53.0561,53.0835,3800.0
2014-01-06 15:15:00,58.1,58.19,58.09,58.19,1100.0,53.0835,53.1657,53.0744,53.1657,1100.0
2014-01-06 15:20:00,58.16,58.19,58.14,58.19,3000.0,53.1383,53.1657,53.1201,53.1657,3000.0
2014-01-06 15:25:00,58.19,58.19,58.15,58.19,1600.0,53.1657,53.1657,53.1292,53.1657,1600.0
2014-01-06 15:30:00,58.17,58.17,58.05,58.05,3900.0,53.1475,53.1475,53.0378,53.0378,3900.0
2014-01-06 15:35:00,58.05,58.1,58.05,58.07,9300.0,53.0378,53.0835,53.0378,53.0561,9300.0
2014-01-06 15:40:00,58.06,58.13,58.04,58.12,5600.0,53.047,53.1109,53.0287,53.1018,5600.0
2014-01-06 15:45:00,58.12,58.2,58.12,58.15,11300.0,53.1018,53.1749,53.1018,53.1292,11300.0
2014-01-06 15:50:00,58.16,58.17,58.11,58.11,9000.0,53.1383,53.1475,53.0927,53.0927,9000.0
2014-01-06 15:55:00,58.11,58.16,58.04,58.07,19000.0,53.0927,53.1383,53.0287,53.0561,19000.0
2014-01-07 09:30:00,58.27,58.55,58.25,58.54,7900.0,53.2388,53.4947,53.2206,53.4855,7900.0
2014-01-07 09:35:00,58.46,58.53,58.32,58.36,121800.0,53.4124,53.4764,53.2845,53.3211,121800.0
2014-01-07 09:40:00,58.39,58.55,58.35,58.5,78400.0,53.3485,53.4947,53.3119,53.449,78400.0
2014-01-07 09:45:00,58.55,58.59,58.41,58.48,4600.0,53.4947,53.5312,53.3668,53.4307,4600.0
2014-01-07 09:50:00,58.51,58.59,58.42,58.59,6800.0,53.4581,53.5312,53.3759,53.5312,6800.0
2014-01-07 09:55:00,58.59,58.76,58.59,58.7,7100.0,53.5312,53.6865,53.5312,53.6317,7100.0
2014-01-07 10:00:00,58.71,58.95,58.71,58.95,14900.0,53.6408,53.8601,53.6408,53.8601,14900.0
2014-01-07 10:05:00,58.92,58.96,58.84,58.9,4500.0,53.8327,53.8693,53.7596,53.8144,4500.0
2014-01-07 10:10:00,58.89,58.96,58.87,58.94,2500.0,53.8053,53.8693,53.787,53.851,2500.0
2014-01-07 10:15:00,58.95,58.98,58.91,58.97,3200.0,53.8601,53.8875,53.8236,53.8784,3200.0
2014-01-07 10:20:00,58.97,59.04,58.96,58.97,5800.0,53.8784,53.9424,53.8693,53.8784,5800.0
2014-01-07 10:25:00,58.98,59.02,58.84,58.89,2500.0,53.8875,53.9241,53.7596,53.8053,2500.0
2014-01-07 10:30:00,58.92,58.98,58.89,58.9,2300.0,53.8327,53.8875,53.8053,53.8144,2300.0
2014-01-07 10:35:00,58.9,58.94,58.86,58.94,2600.0,53.8144,53.851,53.7779,53.851,2600.0
2014-01-07 10:40:00,58.96,59.02,58.9,58.9,4500.0,53.8693,53.9241,53.8144,53.8144,4500.0
2014-01-07 10:45:00,58.9,58.91,58.79,58.8,3300.0,53.8144,53.8236,53.7139,53.7231,3300.0
2014-01-07 10:50:00,58.79,58.94,58.77,58.92,12600.0,53.7139,53.851,53.6957,53.8327,12600.0
2014-01-07 10:55:00,58.89,58.97,58.89,58.94,5200.0,53.8053,53.8784,53.8053,53.851,5200.0
2014-01-07 11:00:00,58.9,58.96,58.89,58.96,1800.0,53.8144,53.8693,53.8053,53.8693,1800.0
2014-01-07 11:05:00,58.95,58.96,58.9,58.9,3500.0,53.8601,53.8693,53.8144,53.8144,3500.0
2014-01-07 11:10:00,58.93,58.98,58.91,58.98,3300.0,53.8419,53.8875,53.8236,53.8875,3300.0
2014-01-07 11:15:00,59.0,59.02,58.96,58.96,3000.0,53.9058,53.9241,53.8693,53.8693,3000.0
2014-01-07 11:20:00,58.95,59.0,58.95,58.96,4700.0,53.8601,53.9058,53.8601,53.8693,4700.0
2014-01-07 11:25:00,58.93,58.97,58.92,58.93,1800.0,53.8419,53.8784,53.8327,53.8419,1800.0
2014-01-07 11:30:00,58.92,58.99,58.92,58.97,4700.0,53.8327,53.8967,53.8327,53.8784,4700.0
2014-01-07 11:35:00,58.97,59.04,58.95,58.95,15000.0,53.8784,53.9424,53.8601,53.8601,15000.0
2014-01-07 11:40:00,58.95,58.97,58.95,58.95,3200.0,53.8601,53.8784,53.8601,53.8601,3200.0
2014-01-07 11:45:00,58.95,58.99,58.93,58.97,7000.0,53.8601,53.8967,53.8419,53.8784,7000.0
2014-01-07 11:50:00,58.96,58.96,58.9,58.92,1800.0,53.8693,53.8693,53.8144,53.8327,1800.0
2014-01-07 11:55:00,58.92,58.95,58.89,58.9,1800.0,53.8327,53.8601,53.8053,53.8144,1800.0
2014-01-07 12:00:00,58.93,58.93,58.81,58.81,3100.0,53.8419,53.8419,53.7322,53.7322,3100.0
2014-01-07 12:05:00,58.81,58.83,58.77,58.78,1800.0,53.7322,53.7505,53.6957,53.7048,1800.0
2014-01-07 12:10:00,58.77,58.78,58.75,58.76,1200.0,53.6957,53.7048,53.6774,53.6865,1200.0
2014-01-07 12:15:00,58.78,58.79,58.74,58.74,5200.0,53.7048,53.7139,53.6683,53.6683,5200.0
2014-01-07 12:20:00,58.77,58.78,58.75,58.75,2200.0,53.6957,53.7048,53.6774,53.6774,2200.0
2014-01-07 12:25:00,58.72,58.77,58.72,58.76,1800.0,53.65,53.6957,53.65,53.6865,1800.0
2014-01-07 12:30:00,58.77,58.82,58.77,58.82,2900.0,53.6957,53.7414,53.6957,53.7414,2900.0
2014-01-07 12:35:00,58.8,58.8,58.73,58.74,5000.0,53.7231,53.7231,53.6591,53.6683,5000.0
2014-01-07 12:40:00,58.73,58.8,58.7,58.8,10900.0,53.6591,53.7231,53.6317,53.7231,10900.0
2014-01-07 12:45:00,58.78,58.84,58.77,58.83,3000.0,53.7048,53.7596,53.6957,53.7505,3000.0
2014-01-07 12:50:00,58.84,58.85,58.84,58.85,500.0,53.7596,53.7688,53.7596,53.7688,500.0
2014-01-07 12:55:00,58.86,58.9,58.86,58.9,4300.0,53.7779,53.8144,53.7779,53.8144,4300.0
2014-01-07 13:00:00,58.9,58.9,58.82,58.82,1700.0,53.8144,53.8144,53.7414,53.7414,1700.0
2014-01-07 13:05:00,58.83,58.9,58.83,58.89,1200.0,53.7505,53.8144,53.7505,53.8053,1200.0
2014-01-07 13:10:00,58.89,58.9,58.83,58.84,4000.0,53.8053,53.8144,53.7505,53.7596,4000.0
2014-01-07 13:15:00,58.81,58.88,58.81,58.86,1500.0,53.7322,53.7962,53.7322,53.7779,1500.0
2014-01-07 13:20:00,58.84,58.84,58.72,58.74,5400.0,53.7596,53.7596,53.65,53.6683,5400.0
2014-01-07 13:25:00,58.74,58.76,58.71,58.76,3600.0,53.6683,53.6865,53.6408,53.6865,3600.0
2014-01-07 13:30:00,58.75,58.8,58.75,58.8,2000.0,53.6774,53.7231,53.6774,53.7231,2000.0
2014-01-07 13:35:00,58.81,58.88,58.79,58.81,7100.0,53.7322,53.7962,53.7139,53.7322,7100.0
2014-01-07 13:40:00,58.8,58.8,58.74,58.75,4100.0,53.7231,53.7231,53.6683,53.6774,4100.0
2014-01-07 13:45:00,58.76,58.78,58.74,58.76,3000.0,53.6865,53.7048,53.6683,53.6865,3000.0
2014-01-07 13:50:00,58.73,58.75,58.68,58.68,3500.0,53.6591,53.6774,53.6134,53.6134,3500.0
2014-01-07 13:55:00,58.68,58.7,58.68,58.69,1600.0,53.6134,53.6317,53.6134,53.6226,1600.0
2014-01-07 14:00:00,58.67,58.67,58.62,58.64,5600.0,53.6043,53.6043,53.5586,53.5769,5600.0
2014-01-07 14:05:00,58.65,58.67,58.55,58.56,5500.0,53.586,53.6043,53.4947,53.5038,5500.0
2014-01-07 14:10:00,58.57,58.64,58.57,58.64,1000.0,53.5129,53.5769,53.5129,53.5769,1000.0
2014-01-07 14:15:00,58.65,58.66,58.56,58.58,3500.0,53.586,53.5952,53.5038,53.5221,3500.0
2014-01-07 14:20:00,58.58,58.6,58.54,58.57,1700.0,53.5221,53.5403,53.4855,53.5129,1700.0
2014-01-07 14:25:00,58.57,58.69,58.57,58.69,3300.0,53.5129,53.6226,53.5129,53.6226,3300.0
2014-01-07 14:30:00,58.69,58.75,58.69,58.71,4900.0,53.6226,53.6774,53.6226,53.6408,4900.0
2014-01-07 14:35:00,58.71,58.71,58.66,58.71,4400.0,53.6408,53.6408,53.5952,53.6408,4400.0
2014-01-07 14:40:00,58.71,58.76,58.7,58.75,104400.0,53.6408,53.6865,53.6317,53.6774,104400.0
2014-01-07 14:45:00,58.73,58.74,58.73,58.74,1100.0,53.6591,53.6683,53.6591,53.6683,1100.0
2014-01-07 14:50:00,58.75,58.76,58.72,58.76,3300.0,53.6774,53.6865,53.65,53.6865,3300.0
2014-01-07 14:55:00,58.75,58.77,58.71,58.71,4100.0,53.6774,53.6957,53.6408,53.6408,4100.0
2014-01-07 15:00:00,58.72,58.87,58.72,58.87,76000.0,53.65,53.787,53.65,53.787,76000.0
2014-01-07 15:05:00,58.86,58.96,58.84,58.86,8800.0,53.7779,53.8693,53.7596,53.7779,8800.0
2014-01-07 15:10:00,58.86,58.86,58.76,58.76,4000.0,53.7779,53.7779,53.6865,53.6865,4000.0
2014-01-07 15:15:00,58.76,58.77,58.73,58.76,2800.0,53.6865,53.6957,53.6591,53.6865,2800.0
2014-01-07 15:20:00,58.75,58.78,58.75,58.77,4300.0,53.6774,53.7048,53.6774,53.6957,4300.0
2014-01-07 15:25:00,58.76,58.77,58.73,58.74,6200.0,53.6865,53.6957,53.6591,53.6683,6200.0
2014-01-07 15:30:00,58.75,58.89,58.74,58.82,10400.0,53.6774,53.8053,53.6683,53.7414,10400.0
2014-01-07 15:35:00,58.82,58.83,58.71,58.76,9100.0,53.7414,53.7505,53.6408,53.6865,9100.0
2014-01-07 15:40:00,58.76,58.83,58.76,58.81,8100.0,53.6865,53.7505,53.6865,53.7322,8100.0
2014-01-07 15:45:00,58.79,58.84,58.78,58.79,34300.0,53.7139,53.7596,53.7048,53.7139,34300.0
2014-01-07 15:50:00,58.8,58.87,58.8,58.81,12700.0,53.7231,53.787,53.7231,53.7322,12700.0
2014-01-07 15:55:00,58.8,58.86,58.77,58.84,60100.0,53.7231,53.7779,53.6957,53.7596,60100.0
2014-01-08 09:30:00,58.71,58.88,58.59,58.72,21800.0,53.6408,53.7962,53.5312,53.65,21800.0
2014-01-08 09:35:00,58.75,58.89,58.7,58.79,15100.0,53.6774,53.8053,53.6317,53.7139,15100.0
2014-01-08 09:40:00,58.83,58.87,58.73,58.73,8400.0,53.7505,53.787,53.6591,53.6591,8400.0
2014-01-08 09:45:00,58.81,58.86,58.66,58.79,41800.0,53.7322,53.7779,53.5952,53.7139,41800.0
2014-01-08 09:50:00,58.76,58.87,58.62,58.87,5300.0,53.6865,53.787,53.5586,53.787,5300.0
2014-01-08 09:55:00,58.83,58.95,58.77,58.91,11600.0,53.7505,53.8601,53.6957,53.8236,11600.0
2014-01-08 10:00:00,58.9,59.05,58.88,58.97,33000.0,53.8144,53.9515,53.7962,53.8784,33000.0
2014-01-08 10:05:00,58.97,59.01,58.92,58.94,3600.0,53.8784,53.9149,53.8327,53.851,3600.0
2014-01-08 10:10:00,58.94,59.04,58.94,59.0,8800.0,53.851,53.9424,53.851,53.9058,8800.0
2014-01-08 10:15:00,58.99,59.03,58.96,58.99,5500.0,53.8967,53.9332,53.8693,53.8967,5500.0
2014-01-08 10:20:00,59.0,59.12,58.97,59.11,4900.0,53.9058,54.0154,53.8784,54.0063,4900.0
2014-01-08 10:25:00,59.12,59.15,59.07,59.07,3500.0,54.0154,54.0429,53.9698,53.9698,3500.0
2014-01-08 10:30:00,59.07,59.21,59.07,59.17,6200.0,53.9698,54.0977,53.9698,54.0611,6200.0
2014-01-08 10:35:00,59.17,59.23,58.98,58.99,14100.0,54.0611,54.116,53.8875,53.8967,14100.0
2014-01-08 10:40:00,59.0,59.12,59.0,59.09,12000.0,53.9058,54.0154,53.9058,53.988,12000.0
2014-01-08 10:45:00,59.08,59.12,59.06,59.07,9100.0,53.9789,54.0154,53.9606,53.9698,9100.0
2014-01-08 10:50:00,59.1,59.2,59.09,59.11,6100.0,53.9972,54.0885,53.988,54.0063,6100.0
2014-01-08 10:55:00,59.09,59.21,59.09,59.17,4800.0,53.988,54.0977,53.988,54.0611,4800.0
2014-01-08 11:00:00,59.18,59.31,59.17,59.24,11300.0,54.0703,54.189,54.0611,54.1251,11300.0
2014-01-08 11:05:00,59.29,59.29,59.2,59.23,7400.0,54.1708,54.1708,54.0885,54.116,7400.0
2014-01-08 11:10:00,59.25,59.28,59.24,59.26,6400.0,54.1342,54.1616,54.1251,54.1434,6400.0
2014-01-08 11:15:00,59.28,59.37,59.28,59.36,5500.0,54.1616,54.2439,54.1616,54.2347,5500.0
2014-01-08 11:20:00,59.37,59.46,59.37,59.44,4100.0,54.2439,54.3261,54.2439,54.3078,4100.0
2014-01-08 11:25:00,59.46,59.53,59.39,59.42,4600.0,54.3261,54.39,54.2621,54.2895,4600.0
2014-01-08 11:30:00,59.49,59.5,59.4,59.43,5300.0,54.3535,54.3626,54.2713,54.2987,5300.0
2014-01-08 11:35:00,59.43,59.52,59.42,59.46,9800.0,54.2987,54.3809,54.2895,54.3261,9800.0
2014-01-08 11:40:00,59.44,59.59,59.42,59.54,8100.0,54.3078,54.4449,54.2895,54.3992,8100.0
2014-01-08 11:45:00,59.55,59.55,59.4,59.44,2700.0,54.4083,54.4083,54.2713,54.3078,2700.0
2014-01-08 11:50:00,59.39,59.4,59.34,59.35,4700.0,54.2621,54.2713,54.2165,54.2256,4700.0
2014-01-08 11:55:00,59.36,59.36,59.29,59.35,4500.0,54.2347,54.2347,54.1708,54.2256,4500.0
2014-01-08 12:00:00,59.33,59.41,59.31,59.35,3600.0,54.2073,54.2804,54.189,54.2256,3600.0
2014-01-08 12:05:00,59.33,59.37,59.33,59.36,1700.0,54.2073,54.2439,54.2073,54.2347,1700.0
2014-01-08 12:10:00,59.35,59.36,59.31,59.31,900.0,54.2256,54.2347,54.189,54.189,900.0
2014-01-08 12:15:00,59.33,59.41,59.33,59.37,4600.0,54.2073,54.2804,54.2073,54.2439,4600.0
2014-01-08 12:20:00,59.42,59.43,59.29,59.29,1600.0,54.2895,54.2987,54.1708,54.1708,1600.0
2014-01-08 12:25:00,59.31,59.31,59.22,59.27,3800.0,54.189,54.189,54.1068,54.1525,3800.0
2014-01-08 12:30:00,59.27,59.27,59.2,59.2,1300.0,54.1525,54.1525,54.0885,54.0885,1300.0
2014-01-08 12:35:00,59.2,59.25,59.2,59.22,1500.0,54.0885,54.1342,54.0885,54.1068,1500.0
2014-01-08 12:40:00,59.21,59.27,59.2,59.2,6000.0,54.0977,54.1525,54.0885,54.0885,6000.0
2014-01-08 12:45:00,59.21,59.23,59.16,59.16,2100.0,54.0977,54.116,54.052,54.052,2100.0
2014-01-08 12:50:00,59.21,59.21,59.2,59.2,200.0,54.0977,54.0977,54.0885,54.0885,200.0
2014-01-08 12:55:00,59.18,59.21,59.09,59.21,4400.0,54.0703,54.0977,53.988,54.0977,4400.0
2014-01-08 13:00:00,59.22,59.24,59.17,59.21,2600.0,54.1068,54.1251,54.0611,54.0977,2600.0
2014-01-08 13:05:00,59.25,59.32,59.25,59.29,1300.0,54.1342,54.1982,54.1342,54.1708,1300.0
2014-01-08 13:10:00,59.32,59.32,59.29,59.31,2600.0,54.1982,54.1982,54.1708,54.189,2600.0
2014-01-08 13:15:00,59.32,59.32,59.23,59.26,5200.0,54.1982,54.1982,54.116,54.1434,5200.0
2014-01-08 13:20:00,59.26,59.28,59.21,59.28,2600.0,54.1434,54.1616,54.0977,54.1616,2600.0
2014-01-08 13:25:00,59.26,59.3,59.22,59.3,2900.0,54.1434,54.1799,54.1068,54.1799,2900.0
2014-01-08 13:30:00,59.29,59.32,59.28,59.32,2300.0,54.1708,54.1982,54.1616,54.1982,2300.0
2014-01-08 13:35:00,59.34,59.36,59.33,59.35,12300.0,54.2165,54.2347,54.2073,54.2256,12300.0
2014-01-08 13:40:00,59.36,59.44,59.36,59.41,6600.0,54.2347,54.3078,54.2347,54.2804,6600.0
2014-01-08 13:45:00,59.39,59.45,59.35,59.45,6600.0,54.2621,54.317,54.2256,54.317,6600.0
2014-01-08 13:50:00,59.48,59.58,59.44,59.55,5700.0,54.3444,54.4357,54.3078,54.4083,5700.0
2014-01-08 13:55:00,59.55,59.57,59.38,59.39,3900.0,54.4083,54.4266,54.253,54.2621,3900.0
2014-01-08 14:00:00,59.37,59.53,59.31,59.53,13900.0,54.2439,54.39,54.189,54.39,13900.0
2014-01-08 14:05:00,59.49,59.49,59.25,59.31,6300.0,54.3535,54.3535,54.1342,54.189,6300.0
2014-01-08 14:10:00,59.33,59.33,59.31,59.31,2700.0,54.2073,54.2073,54.189,54.189,2700.0
2014-01-08 14:15:00,59.31,59.37,59.27,59.29,5300.0,54.189,54.2439,54.1525,54.1708,5300.0
2014-01-08 14:20:00,59.32,59.43,59.32,59.43,8600.0,54.1982,54.2987,54.1982,54.2987,8600.0
2014-01-08 14:25:00,59.46,59.46,59.37,59.38,3100.0,54.3261,54.3261,54.2439,54.253,3100.0
2014-01-08 14:30:00,59.36,59.45,59.34,59.45,1100.0,54.2347,54.317,54.2165,54.317,1100.0
2014-01-08 14:35:00,59.45,59.48,59.35,59.35,4300.0,54.317,54.3444,54.2256,54.2256,4300.0
2014-01-08 14:40:00,59.39,59.43,59.37,59.42,3300.0,54.2621,54.2987,54.2439,54.2895,3300.0
2014-01-08 14:45:00,59.41,59.44,59.36,59.37,5400.0,54.2804,54.3078,54.2347,54.2439,5400.0
2014-01-08 14:50:00,59.38,59.39,59.28,59.29,3200.0,54.253,54.2621,54.1616,54.1708,3200.0
2014-01-08 14:55:00,59.29,59.35,59.28,59.35,2300.0,54.1708,54.2256,54.1616,54.2256,2300.0
2014-01-08 15:00:00,59.35,59.36,59.3,59.3,1700.0,54.2256,54.2347,54.1799,54.1799,1700.0
2014-01-08 15:05:00,59.32,59.33,59.25,59.27,5000.0,54.1982,54.2073,54.1342,54.1525,5000.0
2014-01-08 15:10:00,59.26,59.28,59.23,59.23,2400.0,54.1434,54.1616,54.116,54.116,2400.0
2014-01-08 15:15:00,59.23,59.23,59.12,59.14,5400.0,54.116,54.116,54.0154,54.0337,5400.0
2014-01-08 15:20:00,59.11,59.11,59.08,59.08,3100.0,54.0063,54.0063,53.9789,53.9789,3100.0
2014-01-08 15:25:00,59.1,59.11,59.03,59.07,7100.0,53.9972,54.0063,53.9332,53.9698,7100.0
2014-01-08 15:30:00,59.06,59.18,59.06,59.18,8200.0,53.9606,54.0703,53.9606,54.0703,8200.0
2014-01-08 15:35:00,59.2,59.27,59.18,59.27,8500.0,54.0885,54.1525,54.0703,54.1525,8500.0
2014-01-08 15:40:00,59.26,59.39,59.22,59.36,9200.0,54.1434,54.2621,54.1068,54.2347,9200.0
2014-01-08 15:45:00,59.37,59.47,59.36,59.47,13500.0,54.2439,54.3352,54.2347,54.3352,13500.0
2014-01-08 15:50:00,59.47,59.52,59.33,59.33,26500.0,54.3352,54.3809,54.2073,54.2073,26500.0
2014-01-08 15:55:00,59.34,59.45,59.34,59.35,49300.0,54.2165,54.317,54.2165,54.2256,49300.0
2014-01-09 09:30:00,59.56,59.6,59.27,59.6,4800.0,54.4175,54.454,54.1525,54.454,4800.0
2014-01-09 09:35:00,59.57,59.66,59.49,59.49,5200.0,54.4266,54.5088,54.3535,54.3535,5200.0
2014-01-09 09:40:00,59.48,59.5,59.29,59.48,3400.0,54.3444,54.3626,54.1708,54.3444,3400.0
2014-01-09 09:45:00,59.48,59.64,59.47,59.48,2600.0,54.3444,54.4905,54.3352,54.3444,2600.0
2014-01-09 09:50:00,59.52,59.55,59.4,59.4,6300.0,54.3809,54.4083,54.2713,54.2713,6300.0
2014-01-09 09:55:00,59.39,59.45,59.23,59.26,7300.0,54.2621,54.317,54.116,54.1434,7300.0
2014-01-09 10:00:00,59.34,59.35,59.29,59.35,2600.0,54.2165,54.2256,54.1708,54.2256,2600.0
2014-01-09 10:05:00,59.35,59.4,59.3,59.32,5100.0,54.2256,54.2713,54.1799,54.1982,5100.0
2014-01-09 10:10:00,59.29,59.41,59.29,59.4,2000.0,54.1708,54.2804,54.1708,54.2713,2000.0
2014-01-09 10:15:00,59.36,59.38,59.32,59.35,1500.0,54.2347,54.253,54.1982,54.2256,1500.0
2014-01-09 10:20:00,59.33,59.33,59.26,59.27,1000.0,54.2073,54.2073,54.1434,54.1525,1000.0
2014-01-09 10:25:00,59.26,59.27,59.21,59.25,2200.0,54.1434,54.1525,54.0977,54.1342,2200.0
2014-01-09 10:30:00,59.25,59.25,59.13,59.13,2300.0,54.1342,54.1342,54.0246,54.0246,2300.0
2014-01-09 10:35:00,59.16,59.22,59.15,59.21,1800.0,54.052,54.1068,54.0429,54.0977,1800.0
2014-01-09 10:40:00,59.24,59.25,59.01,59.01,4100.0,54.1251,54.1342,53.9149,53.9149,4100.0
2014-01-09 10:45:00,59.01,59.04,58.95,59.02,4600.0,53.9149,53.9424,53.8601,53.9241,4600.0
2014-01-09 10:50:00,59.0,59.06,58.93,58.93,4500.0,53.9058,53.9606,53.8419,53.8419,4500.0
2014-01-09 10:55:00,58.93,59.03,58.93,59.03,1400.0,53.8419,53.9332,53.8419,53.9332,1400.0
2014-01-09 11:00:00,58.97,58.99,58.93,58.94,900.0,53.8784,53.8967,53.8419,53.851,900.0
2014-01-09 11:05:00,58.93,58.98,58.8,58.98,6400.0,53.8419,53.8875,53.7231,53.8875,6400.0
2014-01-09 11:10:00,58.99,59.11,58.93,59.07,19200.0,53.8967,54.0063,53.8419,53.9698,19200.0
2014-01-09 11:15:00,59.09,59.14,59.07,59.13,1800.0,53.988,54.0337,53.9698,54.0246,1800.0
2014-01-09 11:20:00,59.12,59.17,59.12,59.16,3900.0,54.0154,54.0611,54.0154,54.052,3900.0
2014-01-09 11:25:00,59.17,59.23,59.12,59.13,3700.0,54.0611,54.116,54.0154,54.0246,3700.0
2014-01-09 11:30:00,59.17,59.24,59.15,59.22,2400.0,54.0611,54.1251,54.0429,54.1068,2400.0
2014-01-09 11:35:00,59.23,59.26,59.2,59.24,11000.0,54.116,54.1434,54.0885,54.1251,11000.0
2014-01-09 11:40:00,59.25,59.33,59.25,59.31,2000.0,54.1342,54.2073,54.1342,54.189,2000.0
2014-01-09 11:45:00,59.31,59.31,59.21,59.26,2000.0,54.189,54.189,54.0977,54.1434,2000.0
2014-01-09 11:50:00,59.29,59.32,59.25,59.29,2600.0,54.1708,54.1982,54.1342,54.1708,2600.0
2014-01-09 11:55:00,59.27,59.33,59.24,59.33,9100.0,54.1525,54.2073,54.1251,54.2073,9100.0
2014-01-09 12:00:00,59.33,59.37,59.29,59.37,3300.0,54.2073,54.2439,54.1708,54.2439,3300.0
2014-01-09 12:05:00,59.39,59.4,59.35,59.39,2400.0,54.2621,54.2713,54.2256,54.2621,2400.0
2014-01-09 12:10:00,59.38,59.4,59.38,59.4,2500.0,54.253,54.2713,54.253,54.2713,2500.0
2014-01-09 12:15:00,59.39,59.49,59.39,59.44,34000.0,54.2621,54.3535,54.2621,54.3078,34000.0
2014-01-09 12:20:00,59.45,59.6,59.45,59.6,4700.0,54.317,54.454,54.317,54.454,4700.0
2014-01-09 12:25:00,59.67,59.73,59.67,59.69,12900.0,54.518,54.5728,54.518,54.5362,12900.0
2014-01-09 12:30:00,59.69,59.85,59.69,59.82,8900.0,54.5362,54.6824,54.5362,54.655,8900.0
2014-01-09 12:35:00,59.8,59.9,59.8,59.9,6200.0,54.6367,54.7281,54.6367,54.7281,6200.0
2014-01-09 12:40:00,59.89,59.93,59.89,59.92,10500.0,54.719,54.7555,54.719,54.7464,10500.0
2014-01-09 12:45:00,59.93,59.93,59.85,59.85,7300.0,54.7555,54.7555,54.6824,54.6824,7300.0
2014-01-09 12:50:00,59.85,59.85,59.78,59.79,10700.0,54.6824,54.6824,54.6185,54.6276,10700.0
2014-01-09 12:55:00,59.79,59.85,59.79,59.83,1700.0,54.6276,54.6824,54.6276,54.6641,1700.0
2014-01-09 13:00:00,59.82,59.87,59.67,59.69,37300.0,54.655,54.7007,54.518,54.5362,37300.0
2014-01-09 13:05:00,59.69,59.84,59.69,59.83,3300.0,54.5362,54.6733,54.5362,54.6641,3300.0
2014-01-09 13:10:00,59.83,59.83,59.77,59.77,2000.0,54.6641,54.6641,54.6093,54.6093,2000.0
2014-01-09 13:15:00,59.76,59.83,59.73,59.83,5100.0,54.6002,54.6641,54.5728,54.6641,5100.0
2014-01-09 13:20:00,59.83,59.93,59.82,59.93,11400.0,54.6641,54.7555,54.655,54.7555,11400.0
2014-01-09 13:25:00,59.93,59.93,59.88,59.89,10900.0,54.7555,54.7555,54.7098,54.719,10900.0
2014-01-09 13:30:00,59.89,59.89,59.79,59.82,35900.0,54.719,54.719,54.6276,54.655,35900.0
2014-01-09 13:35:00,59.79,59.81,59.73,59.8,14200.0,54.6276,54.6459,54.5728,54.6367,14200.0
2014-01-09 13:40:00,59.8,59.8,59.76,59.78,13900.0,54.6367,54.6367,54.6002,54.6185,13900.0
2014-01-09 13:45:00,59.77,59.81,59.77,59.81,11200.0,54.6093,54.6459,54.6093,54.6459,11200.0
2014-01-09 13:50:00,59.82,59.82,59.73,59.77,3400.0,54.655,54.655,54.5728,54.6093,3400.0
2014-01-09 13:55:00,59.77,59.83,59.76,59.77,7000.0,54.6093,54.6641,54.6002,54.6093,7000.0
2014-01-09 14:00:00,59.77,59.78,59.66,59.72,8000.0,54.6093,54.6185,54.5088,54.5636,8000.0
2014-01-09 14:05:00,59.7,59.73,59.65,59.65,10000.0,54.5454,54.5728,54.4997,54.4997,10000.0
2014-01-09 14:10:00,59.65,59.72,59.65,59.72,3400.0,54.4997,54.5636,54.4997,54.5636,3400.0
2014-01-09 14:15:00,59.71,59.72,59.62,59.65,2800.0,54.5545,54.5636,54.4723,54.4997,2800.0
2014-01-09 14:20:00,59.64,59.73,59.63,59.71,3300.0,54.4905,54.5728,54.4814,54.5545,3300.0
2014-01-09 14:25:00,59.73,59.74,59.67,59.74,6700.0,54.5728,54.5819,54.518,54.5819,6700.0
2014-01-09 14:30:00,59.75,59.75,59.67,59.67,2300.0,54.5911,54.5911,54.518,54.518,2300.0
2014-01-09 14:35:00,59.67,59.75,59.65,59.75,3000.0,54.518,54.5911,54.4997,54.5911,3000.0
2014-01-09 14:40:00,59.73,59.8,59.7,59.75,8600.0,54.5728,54.6367,54.5454,54.5911,8600.0
2014-01-09 14:45:00,59.8,59.8,59.78,59.8,4000.0,54.6367,54.6367,54.6185,54.6367,4000.0
2014-01-09 14:50:00,59.8,59.88,59.79,59.88,10500.0,54.6367,54.7098,54.6276,54.7098,10500.0
2014-01-09 14:55:00,59.86,59.86,59.8,59.81,2600.0,54.6916,54.6916,54.6367,54.6459,2600.0
2014-01-09 15:00:00,59.83,59.83,59.75,59.77,5800.0,54.6641,54.6641,54.5911,54.6093,5800.0
2014-01-09 15:05:00,59.79,59.82,59.79,59.81,8300.0,54.6276,54.655,54.6276,54.6459,8300.0
2014-01-09 15:10:00,59.81,59.82,59.77,59.8,10800.0,54.6459,54.655,54.6093,54.6367,10800.0
2014-01-09 15:15:00,59.8,59.83,59.75,59.77,13400.0,54.6367,54.6641,54.5911,54.6093,13400.0
2014-01-09 15:20:00,59.78,59.81,59.75,59.75,11100.0,54.6185,54.6459,54.5911,54.5911,11100.0
2014-01-09 15:25:00,59.77,59.82,59.76,59.8,13100.0,54.6093,54.655,54.6002,54.6367,13100.0
2014-01-09 15:30:00,59.8,59.82,59.78,59.8,18100.0,54.6367,54.655,54.6185,54.6367,18100.0
2014-01-09 15:35:00,59.78,59.8,59.76,59.8,12500.0,54.6185,54.6367,54.6002,54.6367,12500.0
2014-01-09 15:40:00,59.8,59.81,59.78,59.8,14100.0,54.6367,54.6459,54.6185,54.6367,14100.0
2014-01-09 15:45:00,59.8,59.87,59.79,59.87,28100.0,54.6367,54.7007,54.6276,54.7007,28100.0
2014-01-09 15:50:00,59.88,59.89,59.8,59.81,29200.0,54.7098,54.719,54.6367,54.6459,29200.0
2014-01-09 15:55:00,59.81,59.85,59.79,59.81,24800.0,54.6459,54.6824,54.6276,54.6459,24800.0
2014-01-10 09:30:00,60.0,60.0,59.67,59.88,26800.0,54.8195,54.8195,54.518,54.7098,26800.0
2014-01-10 09:35:00,59.92,60.02,59.87,59.94,24300.0,54.7464,54.8377,54.7007,54.7646,24300.0
2014-01-10 09:40:00,59.95,60.06,59.86,59.9,72000.0,54.7738,54.8743,54.6916,54.7281,72000.0
2014-01-10 09:45:00,59.9,59.92,59.83,59.87,16400.0,54.7281,54.7464,54.6641,54.7007,16400.0
2014-01-10 09:50:00,59.87,59.89,59.71,59.81,10200.0,54.7007,54.719,54.5545,54.6459,10200.0
2014-01-10 09:55:00,59.76,59.81,59.58,59.58,74400.0,54.6002,54.6459,54.4357,54.4357,74400.0
2014-01-10 10:00:00,59.6,59.63,59.44,59.58,10500.0,54.454,54.4814,54.3078,54.4357,10500.0
2014-01-10 10:05:00,59.59,59.59,59.37,59.45,5600.0,54.4449,54.4449,54.2439,54.317,5600.0
2014-01-10 10:10:00,59.46,59.48,59.39,59.46,6800.0,54.3261,54.3444,54.2621,54.3261,6800.0
2014-01-10 10:15:00,59.49,59.8,59.47,59.75,30100.0,54.3535,54.6367,54.3352,54.5911,30100.0
2014-01-10 10:20:00,59.8,59.8,59.7,59.7,6700.0,54.6367,54.6367,54.5454,54.5454,6700.0
2014-01-10 10:25:00,59.72,59.72,59.56,59.56,4800.0,54.5636,54.5636,54.4175,54.4175,4800.0
2014-01-10 10:30:00,59.57,59.58,59.4,59.42,61300.0,54.4266,54.4357,54.2713,54.2895,61300.0
2014-01-10 10:35:00,59.43,59.45,59.23,59.23,23900.0,54.2987,54.317,54.116,54.116,23900.0
2014-01-10 10:40:00,59.23,59.26,59.13,59.13,6900.0,54.116,54.1434,54.0246,54.0246,6900.0
2014-01-10 10:45:00,59.14,59.24,59.14,59.22,3400.0,54.0337,54.1251,54.0337,54.1068,3400.0
2014-01-10 10:50:00,59.3,59.39,59.2,59.2,7200.0,54.1799,54.2621,54.0885,54.0885,7200.0
2014-01-10 10:55:00,59.25,59.29,59.17,59.18,8900.0,54.1342,54.1708,54.0611,54.0703,8900.0
2014-01-10 11:00:00,59.18,59.28,59.16,59.27,2700.0,54.0703,54.1616,54.052,54.1525,2700.0
2014-01-10 11:05:00,59.24,59.24,59.1,59.23,7100.0,54.1251,54.1251,53.9972,54.116,7100.0
2014-01-10 11:10:00,59.21,59.26,59.19,59.23,3100.0,54.0977,54.1434,54.0794,54.116,3100.0
2014-01-10 11:15:00,59.23,59.31,59.19,59.26,5000.0,54.116,54.189,54.0794,54.1434,5000.0
2014-01-10 11:20:00,59.25,59.32,59.17,59.32,8600.0,54.1342,54.1982,54.0611,54.1982,8600.0
2014-01-10 11:25:00,59.34,59.44,59.31,59.44,1800.0,54.2165,54.3078,54.189,54.3078,1800.0
2014-01-10 11:30:00,59.42,59.42,59.29,59.29,12400.0,54.2895,54.2895,54.1708,54.1708,12400.0
2014-01-10 11:35:00,59.29,59.31,59.21,59.29,8300.0,54.1708,54.189,54.0977,54.1708,8300.0
2014-01-10 11:40:00,59.26,59.29,59.24,59.25,3000.0,54.1434,54.1708,54.1251,54.1342,3000.0
2014-01-10 11:45:00,59.26,59.26,59.19,59.23,4500.0,54.1434,54.1434,54.0794,54.116,4500.0
2014-01-10 11:50:00,59.25,59.27,59.22,59.27,3400.0,54.1342,54.1525,54.1068,54.1525,3400.0
2014-01-10 11:55:00,59.25,59.36,59.2,59.35,4400.0,54.1342,54.2347,54.0885,54.2256,4400.0
2014-01-10 12:00:00,59.34,59.39,59.32,59.36,5800.0,54.2165,54.2621,54.1982,54.2347,5800.0
2014-01-10 12:05:00,59.4,59.5,59.32,59.48,4000.0,54.2713,54.3626,54.1982,54.3444,4000.0
2014-01-10 12:10:00,59.48,59.49,59.45,59.47,1400.0,54.3444,54.3535,54.317,54.3352,1400.0
2014-01-10 12:15:00,59.47,59.5,59.45,59.5,8900.0,54.3352,54.3626,54.317,54.3626,8900.0
2014-01-10 12:20:00,59.45,59.48,59.44,59.44,3700.0,54.317,54.3444,54.3078,54.3078,3700.0
2014-01-10 12:25:00,59.43,59.49,59.43,59.44,2600.0,54.2987,54.3535,54.2987,54.3078,2600.0
2014-01-10 12:30:00,59.47,59.55,59.47,59.5,17000.0,54.3352,54.4083,54.3352,54.3626,17000.0
2014-01-10 12:35:00,59.48,59.49,59.44,59.44,2900.0,54.3444,54.3535,54.3078,54.3078,2900.0
2014-01-10 12:40:00,59.43,59.51,59.42,59.46,11500.0,54.2987,54.3718,54.2895,54.3261,11500.0
2014-01-10 12:45:00,59.43,59.46,59.43,59.46,800.0,54.2987,54.3261,54.2987,54.3261,800.0
2014-01-10 12:50:00,59.46,59.48,59.39,59.46,5600.0,54.3261,54.3444,54.2621,54.3261,5600.0
2014-01-10 12:55:00,59.48,59.48,59.46,59.47,1400.0,54.3444,54.3444,54.3261,54.3352,1400.0
2014-01-10 13:00:00,59.45,59.5,59.45,59.5,2500.0,54.317,54.3626,54.317,54.3626,2500.0
2014-01-10 13:05:00,59.49,59.51,59.49,59.49,4900.0,54.3535,54.3718,54.3535,54.3535,4900.0
2014-01-10 13:10:00,59.49,59.5,59.44,59.44,3400.0,54.3535,54.3626,54.3078,54.3078,3400.0
2014-01-10 13:15:00,59.45,59.49,59.44,59.45,1300.0,54.317,54.3535,54.3078,54.317,1300.0
2014-01-10 13:20:00,59.46,59.48,59.4,59.41,10200.0,54.3261,54.3444,54.2713,54.2804,10200.0
2014-01-10 13:25:00,59.41,59.45,59.4,59.45,1600.0,54.2804,54.317,54.2713,54.317,1600.0
2014-01-10 13:30:00,59.49,59.5,59.43,59.43,4100.0,54.3535,54.3626,54.2987,54.2987,4100.0
2014-01-10 13:35:00,59.45,59.46,59.44,59.45,3700.0,54.317,54.3261,54.3078,54.317,3700.0
2014-01-10 13:40:00,59.45,59.45,59.44,59.44,2700.0,54.317,54.317,54.3078,54.3078,2700.0
2014-01-10 13:45:00,59.45,59.45,59.41,59.43,4300.0,54.317,54.317,54.2804,54.2987,4300.0
2014-01-10 13:50:00,59.43,59.47,59.42,59.46,17600.0,54.2987,54.3352,54.2895,54.3261,17600.0
2014-01-10 13:55:00,59.44,59.46,59.41,59.44,5700.0,54.3078,54.3261,54.2804,54.3078,5700.0
2014-01-10 14:00:00,59.46,59.47,59.4,59.4,14800.0,54.3261,54.3352,54.2713,54.2713,14800.0
2014-01-10 14:05:00,59.39,59.41,59.37,59.4,20400.0,54.2621,54.2804,54.2439,54.2713,20400.0
2014-01-10 14:10:00,59.4,59.4,59.35,59.37,55900.0,54.2713,54.2713,54.2256,54.2439,55900.0
2014-01-10 14:15:00,59.36,59.41,59.36,59.41,6700.0,54.2347,54.2804,54.2347,54.2804,6700.0
2014-01-10 14:20:00,59.41,59.45,59.39,59.39,7800.0,54.2804,54.317,54.2621,54.2621,7800.0
2014-01-10 14:25:00,59.39,59.41,59.37,59.39,5100.0,54.2621,54.2804,54.2439,54.2621,5100.0
2014-01-10 14:30:00,59.4,59.47,59.4,59.47,4600.0,54.2713,54.3352,54.2713,54.3352,4600.0
2014-01-10 14:35:00,59.47,59.48,59.42,59.42,11700.0,54.3352,54.3444,54.2895,54.2895,11700.0
2014-01-10 14:40:00,59.44,59.47,59.38,59.46,18400.0,54.3078,54.3352,54.253,54.3261,18400.0
2014-01-10 14:45:00,59.46,59.5,59.46,59.46,9700.0,54.3261,54.3626,54.3261,54.3261,9700.0
2014-01-10 14:50:00,59.46,59.46,59.36,59.4,12700.0,54.3261,54.3261,54.2347,54.2713,12700.0
2014-01-10 14:55:00,59.4,59.4,59.37,59.39,8900.0,54.2713,54.2713,54.2439,54.2621,8900.0
2014-01-10 15:00:00,59.39,59.41,59.33,59.34,13900.0,54.2621,54.2804,54.2073,54.2165,13900.0
2014-01-10 15:05:00,59.34,59.34,59.28,59.3,9800.0,54.2165,54.2165,54.1616,54.1799,9800.0
2014-01-10 15:10:00,59.3,59.38,59.3,59.36,4700.0,54.1799,54.253,54.1799,54.2347,4700.0
2014-01-10 15:15:00,59.36,59.37,59.3,59.36,6900.0,54.2347,54.2439,54.1799,54.2347,6900.0
2014-01-10 15:20:00,59.35,59.36,59.33,59.34,6700.0,54.2256,54.2347,54.2073,54.2165,6700.0
2014-01-10 15:25:00,59.35,59.39,59.34,59.39,12100.0,54.2256,54.2621,54.2165,54.2621,12100.0
2014-01-10 15:30:00,59.39,59.48,59.38,59.47,12100.0,54.2621,54.3444,54.253,54.3352,12100.0
2014-01-10 15:35:00,59.47,59.5,59.47,59.48,18800.0,54.3352,54.3626,54.3352,54.3444,18800.0
2014-01-10 15:40:00,59.49,59.5,59.44,59.44,16000.0,54.3535,54.3626,54.3078,54.3078,16000.0
2014-01-10 15:45:00,59.45,59.46,59.38,59.38,14200.0,54.317,54.3261,54.253,54.253,14200.0
2014-01-10 15:50:00,59.38,59.38,59.3,59.3,24600.0,54.253,54.253,54.1799,54.1799,24600.0
2014-01-10 15:55:00,59.31,59.42,59.3,59.41,42900.0,54.189,54.2895,54.1799,54.2804,42900.0
2014-01-13 09:30:00,59.19,59.38,59.15,59.38,34200.0,54.0794,54.253,54.0429,54.253,34200.0
2014-01-13 09:35:00,59.45,59.5,59.38,59.5,12800.0,54.317,54.3626,54.253,54.3626,12800.0
2014-01-13 09:40:00,59.5,59.5,59.39,59.5,7800.0,54.3626,54.3626,54.2621,54.3626,7800.0
2014-01-13 09:45:00,59.5,59.5,59.43,59.43,41600.0,54.3626,54.3626,54.2987,54.2987,41600.0
2014-01-13 09:50:00,59.47,59.5,59.46,59.47,9300.0,54.3352,54.3626,54.3261,54.3352,9300.0
2014-01-13 09:55:00,59.5,59.65,59.49,59.56,22900.0,54.3626,54.4997,54.3535,54.4175,22900.0
2014-01-13 10:00:00,59.57,59.65,59.54,59.55,5500.0,54.4266,54.4997,54.3992,54.4083,5500.0
2014-01-13 10:05:00,59.6,59.65,59.56,59.62,43200.0,54.454,54.4997,54.4175,54.4723,43200.0
2014-01-13 10:10:00,59.62,59.66,59.56,59.66,46900.0,54.4723,54.5088,54.4175,54.5088,46900.0
2014-01-13 10:15:00,59.68,59.71,59.61,59.63,9700.0,54.5271,54.5545,54.4631,54.4814,9700.0
2014-01-13 10:20:00,59.69,59.69,59.59,59.62,17600.0,54.5362,54.5362,54.4449,54.4723,17600.0
2014-01-13 10:25:00,59.65,59.68,59.59,59.67,4900.0,54.4997,54.5271,54.4449,54.518,4900.0
2014-01-13 10:30:00,59.66,59.77,59.62,59.65,38000.0,54.5088,54.6093,54.4723,54.4997,38000.0
2014-01-13 10:35:00,59.65,59.67,59.62,59.65,3400.0,54.4997,54.518,54.4723,54.4997,3400.0
2014-01-13 10:40:00,59.65,59.76,59.65,59.76,4900.0,54.4997,54.6002,54.4997,54.6002,4900.0
2014-01-13 10:45:00,59.77,59.83,59.74,59.79,18900.0,54.6093,54.6641,54.5819,54.6276,18900.0
2014-01-13 10:50:00,59.78,59.9,59.77,59.89,6500.0,54.6185,54.7281,54.6093,54.719,6500.0
2014-01-13 10:55:00,59.9,59.9,59.83,59.83,5300.0,54.7281,54.7281,54.6641,54.6641,5300.0
2014-01-13 11:00:00,59.8,59.8,59.72,59.75,2900.0,54.6367,54.6367,54.5636,54.5911,2900.0
2014-01-13 11:05:00,59.75,59.8,59.71,59.78,9400.0,54.5911,54.6367,54.5545,54.6185,9400.0
2014-01-13 11:10:00,59.79,59.8,59.76,59.8,29800.0,54.6276,54.6367,54.6002,54.6367,29800.0
2014-01-13 11:15:00,59.83,59.9,59.82,59.9,5400.0,54.6641,54.7281,54.655,54.7281,5400.0
2014-01-13 11:20:00,59.89,59.97,59.89,59.95,3300.0,54.719,54.7921,54.719,54.7738,3300.0
2014-01-13 11:25:00,59.95,59.95,59.94,59.95,6900.0,54.7738,54.7738,54.7646,54.7738,6900.0
2014-01-13 11:30:00,59.95,59.95,59.94,59.95,7300.0,54.7738,54.7738,54.7646,54.7738,7300.0
2014-01-13 11:35:00,59.95,59.96,59.94,59.96,4700.0,54.7738,54.7829,54.7646,54.7829,4700.0
2014-01-13 11:40:00,59.95,59.96,59.89,59.92,22100.0,54.7738,54.7829,54.719,54.7464,22100.0
2014-01-13 11:45:00,59.92,59.93,59.87,59.87,5000.0,54.7464,54.7555,54.7007,54.7007,5000.0
2014-01-13 11:50:00,59.88,59.88,59.86,59.86,3300.0,54.7098,54.7098,54.6916,54.6916,3300.0
2014-01-13 11:55:00,59.88,59.89,59.86,59.89,800.0,54.7098,54.719,54.6916,54.719,800.0
2014-01-13 12:00:00,59.88,59.89,59.81,59.86,5000.0,54.7098,54.719,54.6459,54.6916,5000.0
2014-01-13 12:05:00,59.83,59.87,59.83,59.87,2700.0,54.6641,54.7007,54.6641,54.7007,2700.0
2014-01-13 12:10:00,59.89,59.93,59.85,59.87,11300.0,54.719,54.7555,54.6824,54.7007,11300.0
2014-01-13 12:15:00,59.88,59.88,59.83,59.83,2400.0,54.7098,54.7098,54.6641,54.6641,2400.0
2014-01-13 12:20:00,59.83,59.85,59.78,59.78,1700.0,54.6641,54.6824,54.6185,54.6185,1700.0
2014-01-13 12:25:00,59.78,59.78,59.62,59.63,9400.0,54.6185,54.6185,54.4723,54.4814,9400.0
2014-01-13 12:30:00,59.61,59.61,59.49,59.51,4800.0,54.4631,54.4631,54.3535,54.3718,4800.0
2014-01-13 12:35:00,59.5,59.51,59.45,59.46,2600.0,54.3626,54.3718,54.317,54.3261,2600.0
2014-01-13 12:40:00,59.49,59.54,59.49,59.52,3000.0,54.3535,54.3992,54.3535,54.3809,3000.0
2014-01-13 12:45:00,59.51,59.53,59.49,59.52,2500.0,54.3718,54.39,54.3535,54.3809,2500.0
2014-01-13 12:50:00,59.49,59.5,59.47,59.47,1400.0,54.3535,54.3626,54.3352,54.3352,1400.0
2014-01-13 12:55:00,59.46,59.46,59.41,59.41,800.0,54.3261,54.3261,54.2804,54.2804,800.0
2014-01-13 13:00:00,59.41,59.41,59.32,59.32,2600.0,54.2804,54.2804,54.1982,54.1982,2600.0
2014-01-13 13:05:00,59.33,59.43,59.32,59.39,2000.0,54.2073,54.2987,54.1982,54.2621,2000.0
2014-01-13 13:10:00,59.45,59.45,59.35,59.36,3300.0,54.317,54.317,54.2256,54.2347,3300.0
2014-01-13 13:15:00,59.32,59.32,59.21,59.27,2600.0,54.1982,54.1982,54.0977,54.1525,2600.0
2014-01-13 13:20:00,59.3,59.36,59.28,59.29,3000.0,54.1799,54.2347,54.1616,54.1708,3000.0
2014-01-13 13:25:00,59.26,59.34,59.26,59.34,900.0,54.1434,54.2165,54.1434,54.2165,900.0
2014-01-13 13:30:00,59.32,59.33,59.28,59.33,2900.0,54.1982,54.2073,54.1616,54.2073,2900.0
2014-01-13 13:35:00,59.33,59.36,59.32,59.35,900.0,54.2073,54.2347,54.1982,54.2256,900.0
2014-01-13 13:40:00,59.35,59.37,59.28,59.34,3500.0,54.2256,54.2439,54.1616,54.2165,3500.0
2014-01-13 13:45:00,59.33,59.33,59.23,59.3,4000.0,54.2073,54.2073,54.116,54.1799,4000.0
2014-01-13 13:50:00,59.29,59.29,59.25,59.28,1900.0,54.1708,54.1708,54.1342,54.1616,1900.0
2014-01-13 13:55:00,59.28,59.28,59.1,59.18,6400.0,54.1616,54.1616,53.9972,54.0703,6400.0
2014-01-13 14:00:00,59.2,59.25,59.15,59.15,3900.0,54.0885,54.1342,54.0429,54.0429,3900.0
2014-01-13 14:05:00,59.14,59.21,59.13,59.2,2900.0,54.0337,54.0977,54.0246,54.0885,2900.0
2014-01-13 14:10:00,59.2,59.27,59.17,59.27,6500.0,54.0885,54.1525,54.0611,54.1525,6500.0
2014-01-13 14:15:00,59.26,59.26,59.18,59.18,4400.0,54.1434,54.1434,54.0703,54.0703,4400.0
2014-01-13 14:20:00,59.2,59.25,59.07,59.14,6600.0,54.0885,54.1342,53.9698,54.0337,6600.0
2014-01-13 14:25:00,59.16,59.23,59.16,59.19,1600.0,54.052,54.116,54.052,54.0794,1600.0
2014-01-13 14:30:00,59.19,59.19,59.11,59.13,2100.0,54.0794,54.0794,54.0063,54.0246,2100.0
2014-01-13 14:35:00,59.14,59.19,59.11,59.14,9600.0,54.0337,54.0794,54.0063,54.0337,9600.0
2014-01-13 14:40:00,59.13,59.2,59.11,59.14,3900.0,54.0246,54.0885,54.0063,54.0337,3900.0
2014-01-13 14:45:00,59.15,59.16,59.07,59.08,3900.0,54.0429,54.052,53.9698,53.9789,3900.0
2014-01-13 14:50:00,59.12,59.12,59.01,59.09,6300.0,54.0154,54.0154,53.9149,53.988,6300.0
2014-01-13 14:55:00,59.1,59.12,59.03,59.04,4500.0,53.9972,54.0154,53.9332,53.9424,4500.0
2014-01-13 15:00:00,59.03,59.03,58.83,58.88,8300.0,53.9332,53.9332,53.7505,53.7962,8300.0
2014-01-13 15:05:00,58.87,58.89,58.78,58.83,6000.0,53.787,53.8053,53.7048,53.7505,6000.0
2014-01-13 15:10:00,58.83,58.87,58.74,58.8,12800.0,53.7505,53.787,53.6683,53.7231,12800.0
2014-01-13 15:15:00,58.8,58.82,58.76,58.79,9700.0,53.7231,53.7414,53.6865,53.7139,9700.0
2014-01-13 15:20:00,58.79,58.79,58.72,58.74,12100.0,53.7139,53.7139,53.65,53.6683,12100.0
2014-01-13 15:25:00,58.72,58.76,58.67,58.68,13900.0,53.65,53.6865,53.6043,53.6134,13900.0
2014-01-13 15:30:00,58.68,58.7,58.56,58.56,14000.0,53.6134,53.6317,53.5038,53.5038,14000.0
2014-01-13 15:35:00,58.54,58.54,58.39,58.45,36400.0,53.4855,53.4855,53.3485,53.4033,36400.0
2014-01-13 15:40:00,58.44,58.45,58.38,58.43,19700.0,53.3942,53.4033,53.3393,53.385,19700.0
2014-01-13 15:45:00,58.44,58.61,58.44,58.6,27300.0,53.3942,53.5495,53.3942,53.5403,27300.0
2014-01-13 15:50:00,58.61,58.75,58.61,58.71,31100.0,53.5495,53.6774,53.5495,53.6408,31100.0
2014-01-13 15:55:00,58.72,58.72,58.64,58.68,40500.0,53.65,53.65,53.5769,53.6134,40500.0
2014-01-14 09:30:00,58.96,59.25,58.68,59.22,9100.0,53.8693,54.1342,53.6134,54.1068,9100.0
2014-01-14 09:35:00,59.22,59.22,58.91,58.91,7800.0,54.1068,54.1068,53.8236,53.8236,7800.0
2014-01-14 09:40:00,58.82,58.86,58.76,58.8,1200.0,53.7414,53.7779,53.6865,53.7231,1200.0
2014-01-14 09:45:00,58.84,58.84,58.69,58.77,3900.0,53.7596,53.7596,53.6226,53.6957,3900.0
2014-01-14 09:50:00,58.73,58.84,58.7,58.72,3600.0,53.6591,53.7596,53.6317,53.65,3600.0
2014-01-14 09:55:00,58.71,58.8,58.69,58.76,2700.0,53.6408,53.7231,53.6226,53.6865,2700.0
2014-01-14 10:00:00,58.77,58.95,58.75,58.82,4300.0,53.6957,53.8601,53.6774,53.7414,4300.0
2014-01-14 10:05:00,58.81,59.0,58.81,58.95,2800.0,53.7322,53.9058,53.7322,53.8601,2800.0
2014-01-14 10:10:00,58.98,59.0,58.91,58.91,10600.0,53.8875,53.9058,53.8236,53.8236,10600.0
2014-01-14 10:15:00,58.9,58.97,58.89,58.96,3600.0,53.8144,53.8784,53.8053,53.8693,3600.0
2014-01-14 10:20:00,59.0,59.0,58.87,58.91,35300.0,53.9058,53.9058,53.787,53.8236,35300.0
2014-01-14 10:25:00,58.92,58.96,58.89,58.89,3200.0,53.8327,53.8693,53.8053,53.8053,3200.0
2014-01-14 10:30:00,58.94,59.01,58.94,59.0,4200.0,53.851,53.9149,53.851,53.9058,4200.0
2014-01-14 10:35:00,58.98,59.03,58.93,59.0,2900.0,53.8875,53.9332,53.8419,53.9058,2900.0
2014-01-14 10:40:00,58.95,59.19,58.95,59.19,3400.0,53.8601,54.0794,53.8601,54.0794,3400.0
2014-01-14 10:45:00,59.2,59.25,59.12,59.12,2600.0,54.0885,54.1342,54.0154,54.0154,2600.0
2014-01-14 10:50:00,59.12,59.2,59.04,59.05,6400.0,54.0154,54.0885,53.9424,53.9515,6400.0
2014-01-14 10:55:00,59.06,59.15,58.98,59.02,17400.0,53.9606,54.0429,53.8875,53.9241,17400.0
2014-01-14 11:00:00,59.02,59.08,59.02,59.05,9500.0,53.9241,53.9789,53.9241,53.9515,9500.0
2014-01-14 11:05:00,59.03,59.1,59.03,59.09,3100.0,53.9332,53.9972,53.9332,53.988,3100.0
2014-01-14 11:10:00,59.06,59.09,58.98,59.04,93600.0,53.9606,53.988,53.8875,53.9424,93600.0
2014-01-14 11:15:00,59.04,59.29,59.0,59.28,24500.0,53.9424,54.1708,53.9058,54.1616,24500.0
2014-01-14 11:20:00,59.28,59.31,59.14,59.16,32200.0,54.1616,54.189,54.0337,54.052,32200.0
2014-01-14 11:25:00,59.16,59.18,58.96,59.02,19200.0,54.052,54.0703,53.8693,53.9241,19200.0
2014-01-14 11:30:00,59.02,59.18,59.02,59.13,11900.0,53.9241,54.0703,53.9241,54.0246,11900.0
2014-01-14 11:35:00,59.1,59.15,59.1,59.15,4100.0,53.9972,54.0429,53.9972,54.0429,4100.0
2014-01-14 11:40:00,59.15,59.21,59.15,59.19,35600.0,54.0429,54.0977,54.0429,54.0794,35600.0
2014-01-14 11:45:00,59.18,59.2,59.1,59.15,10300.0,54.0703,54.0885,53.9972,54.0429,10300.0
2014-01-14 11:50:00,59.16,59.21,59.14,59.18,10800.0,54.052,54.0977,54.0337,54.0703,10800.0
2014-01-14 11:55:00,59.17,59.22,59.14,59.18,21600.0,54.0611,54.1068,54.0337,54.0703,21600.0
2014-01-14 12:00:00,59.19,59.2,59.14,59.16,13700.0,54.0794,54.0885,54.0337,54.052,13700.0
2014-01-14 12:05:00,59.18,59.23,59.12,59.2,11500.0,54.0703,54.116,54.0154,54.0885,11500.0
2014-01-14 12:10:00,59.2,59.25,59.15,59.2,33100.0,54.0885,54.1342,54.0429,54.0885,33100.0
2014-01-14 12:15:00,59.21,59.26,59.2,59.23,13300.0,54.0977,54.1434,54.0885,54.116,13300.0
2014-01-14 12:20:00,59.25,59.31,59.16,59.29,24900.0,54.1342,54.189,54.052,54.1708,24900.0
2014-01-14 12:25:00,59.28,59.32,59.19,59.23,19900.0,54.1616,54.1982,54.0794,54.116,19900.0
2014-01-14 12:30:00,59.24,59.27,59.2,59.22,9400.0,54.1251,54.1525,54.0885,54.1068,9400.0
2014-01-14 12:35:00,59.23,59.27,59.15,59.27,22200.0,54.116,54.1525,54.0429,54.1525,22200.0
2014-01-14 12:40:00,59.27,59.3,59.15,59.23,23200.0,54.1525,54.1799,54.0429,54.116,23200.0
2014-01-14 12:45:00,59.25,59.25,59.06,59.11,7000.0,54.1342,54.1342,53.9606,54.0063,7000.0
2014-01-14 12:50:00,59.09,59.25,59.09,59.17,5100.0,53.988,54.1342,53.988,54.0611,5100.0
2014-01-14 12:55:00,59.16,59.26,59.16,59.25,4900.0,54.052,54.1434,54.052,54.1342,4900.0
2014-01-14 13:00:00,59.24,59.26,59.16,59.17,27200.0,54.1251,54.1434,54.052,54.0611,27200.0
2014-01-14 13:05:00,59.18,59.26,59.16,59.2,44100.0,54.0703,54.1434,54.052,54.0885,44100.0
2014-01-14 13:10:00,59.18,59.2,59.15,59.2,9100.0,54.0703,54.0885,54.0429,54.0885,9100.0
2014-01-14 13:15:00,59.2,59.22,59.13,59.2,29700.0,54.0885,54.1068,54.0246,54.0885,29700.0
2014-01-14 13:20:00,59.18,59.2,59.15,59.16,20400.0,54.0703,54.0885,54.0429,54.052,20400.0
2014-01-14 13:25:00,59.15,59.17,59.15,59.16,1600.0,54.0429,54.0611,54.0429,54.052,1600.0
2014-01-14 13:30:00,59.15,59.18,59.15,59.18,1600.0,54.0429,54.0703,54.0429,54.0703,1600.0
2014-01-14 13:35:00,59.18,59.18,59.15,59.18,20400.0,54.0703,54.0703,54.0429,54.0703,20400.0
2014-01-14 13:40:00,59.15,59.18,59.15,59.16,5900.0,54.0429,54.0703,54.0429,54.052,5900.0
2014-01-14 13:45:00,59.15,59.17,59.14,59.17,3900.0,54.0429,54.0611,54.0337,54.0611,3900.0
2014-01-14 13:50:00,59.17,59.18,59.15,59.17,2600.0,54.0611,54.0703,54.0429,54.0611,2600.0
2014-01-14 13:55:00,59.15,59.18,59.15,59.18,6400.0,54.0429,54.0703,54.0429,54.0703,6400.0
2014-01-14 14:00:00,59.18,59.18,59.15,59.16,10200.0,54.0703,54.0703,54.0429,54.052,10200.0
2014-01-14 14:05:00,59.18,59.18,59.14,59.18,6100.0,54.0703,54.0703,54.0337,54.0703,6100.0
2014-01-14 14:10:00,59.18,59.18,59.16,59.16,18100.0,54.0703,54.0703,54.052,54.052,18100.0
2014-01-14 14:15:00,59.15,59.18,59.15,59.16,12400.0,54.0429,54.0703,54.0429,54.052,12400.0
2014-01-14 14:20:00,59.16,59.18,59.16,59.18,5000.0,54.052,54.0703,54.052,54.0703,5000.0
2014-01-14 14:25:00,59.18,59.19,59.14,59.16,44100.0,54.0703,54.0794,54.0337,54.052,44100.0
2014-01-14 14:30:00,59.17,59.18,59.15,59.17,15700.0,54.0611,54.0703,54.0429,54.0611,15700.0
2014-01-14 14:35:00,59.18,59.18,59.15,59.17,22800.0,54.0703,54.0703,54.0429,54.0611,22800.0
2014-01-14 14:40:00,59.17,59.18,59.16,59.16,9800.0,54.0611,54.0703,54.052,54.052,9800.0
2014-01-14 14:45:00,59.16,59.17,59.16,59.16,11600.0,54.052,54.0611,54.052,54.052,11600.0
2014-01-14 14:50:00,59.17,59.18,59.16,59.16,12400.0,54.0611,54.0703,54.052,54.052,12400.0
2014-01-14 14:55:00,59.16,59.17,59.15,59.16,17300.0,54.052,54.0611,54.0429,54.052,17300.0
2014-01-14 15:00:00,59.17,59.18,59.15,59.17,12500.0,54.0611,54.0703,54.0429,54.0611,12500.0
2014-01-14 15:05:00,59.16,59.18,59.14,59.18,15900.0,54.052,54.0703,54.0337,54.0703,15900.0
2014-01-14 15:10:00,59.18,59.18,59.16,59.17,21300.0,54.0703,54.0703,54.052,54.0611,21300.0
2014-01-14 15:15:00,59.17,59.18,59.15,59.17,41600.0,54.0611,54.0703,54.0429,54.0611,41600.0
2014-01-14 15:20:00,59.17,59.18,59.15,59.17,83300.0,54.0611,54.0703,54.0429,54.0611,83300.0
2014-01-14 15:25:00,59.17,59.18,59.16,59.18,23300.0,54.0611,54.0703,54.052,54.0703,23300.0
2014-01-14 15:30:00,59.17,59.18,59.15,59.16,56700.0,54.0611,54.0703,54.0429,54.052,56700.0
2014-01-14 15:35:00,59.16,59.17,59.15,59.17,22800.0,54.052,54.0611,54.0429,54.0611,22800.0
2014-01-14 15:40:00,59.17,59.17,59.16,59.16,18800.0,54.0611,54.0611,54.052,54.052,18800.0
2014-01-14 15:45:00,59.17,59.19,59.16,59.18,34100.0,54.0611,54.0794,54.052,54.0703,34100.0
2014-01-14 15:50:00,59.18,59.18,59.1,59.17,56700.0,54.0703,54.0703,53.9972,54.0611,56700.0
2014-01-14 15:55:00,59.17,59.21,59.1,59.21,36300.0,54.0611,54.0977,53.9972,54.0977,36300.0
2014-01-15 09:30:00,59.18,59.66,59.18,59.55,23200.0,54.0703,54.5088,54.0703,54.4083,23200.0
2014-01-15 09:35:00,59.48,59.5,59.26,59.36,12300.0,54.3444,54.3626,54.1434,54.2347,12300.0
2014-01-15 09:40:00,59.33,59.43,59.12,59.16,21500.0,54.2073,54.2987,54.0154,54.052,21500.0
2014-01-15 09:45:00,59.19,59.31,59.13,59.21,49900.0,54.0794,54.189,54.0246,54.0977,49900.0
2014-01-15 09:50:00,59.17,59.21,59.1,59.1,46100.0,54.0611,54.0977,53.9972,53.9972,46100.0
2014-01-15 09:55:00,59.08,59.16,59.02,59.07,65000.0,53.9789,54.052,53.9241,53.9698,65000.0
2014-01-15 10:00:00,59.07,59.3,59.04,59.22,72000.0,53.9698,54.1799,53.9424,54.1068,72000.0
2014-01-15 10:05:00,59.21,59.31,59.13,59.15,59100.0,54.0977,54.189,54.0246,54.0429,59100.0
2014-01-15 10:10:00,59.18,59.23,59.02,59.04,38100.0,54.0703,54.116,53.9241,53.9424,38100.0
2014-01-15 10:15:00,59.07,59.1,58.81,59.08,13700.0,53.9698,53.9972,53.7322,53.9789,13700.0
2014-01-15 10:20:00,59.05,59.25,59.04,59.2,5500.0,53.9515,54.1342,53.9424,54.0885,5500.0
2014-01-15 10:25:00,59.22,59.29,59.17,59.26,10700.0,54.1068,54.1708,54.0611,54.1434,10700.0
2014-01-15 10:30:00,59.29,59.3,59.25,59.27,13300.0,54.1708,54.1799,54.1342,54.1525,13300.0
2014-01-15 10:35:00,59.26,59.28,59.23,59.25,9400.0,54.1434,54.1616,54.116,54.1342,9400.0
2014-01-15 10:40:00,59.27,59.3,59.27,59.28,8400.0,54.1525,54.1799,54.1525,54.1616,8400.0
2014-01-15 10:45:00,59.29,59.3,59.25,59.28,17200.0,54.1708,54.1799,54.1342,54.1616,17200.0
2014-01-15 10:50:00,59.27,59.29,59.25,59.29,18600.0,54.1525,54.1708,54.1342,54.1708,18600.0
2014-01-15 10:55:00,59.29,59.37,59.25,59.3,37100.0,54.1708,54.2439,54.1342,54.1799,37100.0
2014-01-15 11:00:00,59.3,59.3,59.25,59.28,56100.0,54.1799,54.1799,54.1342,54.1616,56100.0
2014-01-15 11:05:00,59.29,59.29,59.26,59.29,44500.0,54.1708,54.1708,54.1434,54.1708,44500.0
2014-01-15 11:10:00,59.29,59.29,59.26,59.27,37900.0,54.1708,54.1708,54.1434,54.1525,37900.0
2014-01-15 11:15:00,59.28,59.28,59.25,59.26,37700.0,54.1616,54.1616,54.1342,54.1434,37700.0
2014-01-15 11:20:00,59.27,59.41,59.25,59.35,21300.0,54.1525,54.2804,54.1342,54.2256,21300.0
2014-01-15 11:25:00,59.35,59.4,59.3,59.38,48000.0,54.2256,54.2713,54.1799,54.253,48000.0
2014-01-15 11:30:00,59.37,59.39,59.34,59.38,37200.0,54.2439,54.2621,54.2165,54.253,37200.0
2014-01-15 11:35:00,59.37,59.38,59.35,59.37,17500.0,54.2439,54.253,54.2256,54.2439,17500.0
2014-01-15 11:40:00,59.36,59.38,59.35,59.35,13800.0,54.2347,54.253,54.2256,54.2256,13800.0
2014-01-15 11:45:00,59.35,59.37,59.35,59.37,6400.0,54.2256,54.2439,54.2256,54.2439,6400.0
2014-01-15 11:50:00,59.37,59.38,59.35,59.37,108700.0,54.2439,54.253,54.2256,54.2439,108700.0
2014-01-15 11:55:00,59.37,59.38,59.35,59.36,56800.0,54.2439,54.253,54.2256,54.2347,56800.0
2014-01-15 12:00:00,59.37,59.38,59.36,59.36,35200.0,54.2439,54.253,54.2347,54.2347,35200.0
2014-01-15 12:05:00,59.36,59.38,59.36,59.37,34800.0,54.2347,54.253,54.2347,54.2439,34800.0
2014-01-15 12:10:00,59.37,59.51,59.36,59.46,50600.0,54.2439,54.3718,54.2347,54.3261,50600.0
2014-01-15 12:15:00,59.45,59.48,59.44,59.45,34500.0,54.317,54.3444,54.3078,54.317,34500.0
2014-01-15 12:20:00,59.46,59.47,59.45,59.46,14400.0,54.3261,54.3352,54.317,54.3261,14400.0
2014-01-15 12:25:00,59.46,59.47,59.45,59.47,12400.0,54.3261,54.3352,54.317,54.3352,12400.0
2014-01-15 12:30:00,59.47,59.47,59.45,59.45,11600.0,54.3352,54.3352,54.317,54.317,11600.0
2014-01-15 12:35:00,59.46,59.47,59.45,59.46,14000.0,54.3261,54.3352,54.317,54.3261,14000.0
2014-01-15 12:40:00,59.47,59.47,59.4,59.46,17100.0,54.3352,54.3352,54.2713,54.3261,17100.0
2014-01-15 12:45:00,59.46,59.47,59.41,59.47,5500.0,54.3261,54.3352,54.2804,54.3352,5500.0
2014-01-15 12:50:00,59.47,59.47,59.43,59.45,5300.0,54.3352,54.3352,54.2987,54.317,5300.0
2014-01-15 12:55:00,59.45,59.45,59.42,59.43,6700.0,54.317,54.317,54.2895,54.2987,6700.0
2014-01-15 13:00:00,59.43,59.45,59.41,59.45,33100.0,54.2987,54.317,54.2804,54.317,33100.0
2014-01-15 13:05:00,59.46,59.48,59.45,59.46,3500.0,54.3261,54.3444,54.317,54.3261,3500.0
2014-01-15 13:10:00,59.48,59.48,59.45,59.48,7000.0,54.3444,54.3444,54.317,54.3444,7000.0
2014-01-15 13:15:00,59.47,59.47,59.46,59.46,2000.0,54.3352,54.3352,54.3261,54.3261,2000.0
2014-01-15 13:20:00,59.47,59.47,59.45,59.46,2600.0,54.3352,54.3352,54.317,54.3261,2600.0
2014-01-15 13:25:00,59.45,59.46,59.42,59.45,6900.0,54.317,54.3261,54.2895,54.317,6900.0
2014-01-15 13:30:00,59.45,59.47,59.43,59.45,4000.0,54.317,54.3352,54.2987,54.317,4000.0
2014-01-15 13:35:00,59.46,59.47,59.44,59.45,7900.0,54.3261,54.3352,54.3078,54.317,7900.0
2014-01-15 13:40:00,59.47,59.52,59.45,59.47,30600.0,54.3352,54.3809,54.317,54.3352,30600.0
2014-01-15 13:45:00,59.48,59.48,59.45,59.46,15400.0,54.3444,54.3444,54.317,54.3261,15400.0
2014-01-15 13:50:00,59.48,59.48,59.45,59.45,16700.0,54.3444,54.3444,54.317,54.317,16700.0
2014-01-15 13:55:00,59.45,59.47,59.44,59.47,3700.0,54.317,54.3352,54.3078,54.3352,3700.0
2014-01-15 14:00:00,59.47,59.48,59.42,59.43,18600.0,54.3352,54.3444,54.2895,54.2987,18600.0
2014-01-15 14:05:00,59.44,59.47,59.42,59.45,5500.0,54.3078,54.3352,54.2895,54.317,5500.0
2014-01-15 14:10:00,59.44,59.47,59.42,59.47,4600.0,54.3078,54.3352,54.2895,54.3352,4600.0
2014-01-15 14:15:00,59.46,59.48,59.45,59.47,11000.0,54.3261,54.3444,54.317,54.3352,11000.0
2014-01-15 14:20:00,59.47,59.58,59.47,59.57,25400.0,54.3352,54.4357,54.3352,54.4266,25400.0
2014-01-15 14:25:00,59.56,59.58,59.55,59.57,9600.0,54.4175,54.4357,54.4083,54.4266,9600.0
2014-01-15 14:30:00,59.58,59.58,59.51,59.51,48800.0,54.4357,54.4357,54.3718,54.3718,48800.0
2014-01-15 14:35:00,59.52,59.57,59.52,59.57,3500.0,54.3809,54.4266,54.3809,54.4266,3500.0
2014-01-15 14:40:00,59.56,59.58,59.55,59.56,13700.0,54.4175,54.4357,54.4083,54.4175,13700.0
2014-01-15 14:45:00,59.56,59.58,59.55,59.57,26100.0,54.4175,54.4357,54.4083,54.4266,26100.0
2014-01-15 14:50:00,59.57,59.57,59.55,59.57,4900.0,54.4266,54.4266,54.4083,54.4266,4900.0
2014-01-15 14:55:00,59.56,59.57,59.55,59.55,2600.0,54.4175,54.4266,54.4083,54.4083,2600.0
2014-01-15 15:00:00,59.55,59.57,59.55,59.57,5200.0,54.4083,54.4266,54.4083,54.4266,5200.0
2014-01-15 15:05:00,59.57,59.58,59.55,59.56,10300.0,54.4266,54.4357,54.4083,54.4175,10300.0
2014-01-15 15:10:00,59.57,59.59,59.52,59.59,5000.0,54.4266,54.4449,54.3809,54.4449,5000.0
2014-01-15 15:15:00,59.59,59.59,59.55,59.55,10000.0,54.4449,54.4449,54.4083,54.4083,10000.0
2014-01-15 15:20:00,59.55,59.55,59.47,59.51,6000.0,54.4083,54.4083,54.3352,54.3718,6000.0
2014-01-15 15:25:00,59.51,59.53,59.49,59.5,3400.0,54.3718,54.39,54.3535,54.3626,3400.0
2014-01-15 15:30:00,59.52,59.59,59.51,59.57,14000.0,54.3809,54.4449,54.3718,54.4266,14000.0
2014-01-15 15:35:00,59.57,59.59,59.55,59.57,14000.0,54.4266,54.4449,54.4083,54.4266,14000.0
2014-01-15 15:40:00,59.58,59.58,59.55,59.56,7600.0,54.4357,54.4357,54.4083,54.4175,7600.0
2014-01-15 15:45:00,59.58,59.58,59.52,59.55,19900.0,54.4357,54.4357,54.3809,54.4083,19900.0
2014-01-15 15:50:00,59.55,59.61,59.54,59.6,28000.0,54.4083,54.4631,54.3992,54.454,28000.0
2014-01-15 15:55:00,59.6,59.65,59.58,59.65,59100.0,54.454,54.4997,54.4357,54.4997,59100.0
2014-01-16 09:30:00,59.6,59.76,59.32,59.53,18700.0,54.454,54.6002,54.1982,54.39,18700.0
2014-01-16 09:35:00,59.48,59.55,59.48,59.53,50400.0,54.3444,54.4083,54.3444,54.39,50400.0
2014-01-16 09:40:00,59.51,59.61,59.5,59.6,11900.0,54.3718,54.4631,54.3626,54.454,11900.0
2014-01-16 09:45:00,59.58,59.61,59.45,59.55,21100.0,54.4357,54.4631,54.317,54.4083,21100.0
2014-01-16 09:50:00,59.55,59.55,59.5,59.52,11400.0,54.4083,54.4083,54.3626,54.3809,11400.0
2014-01-16 09:55:00,59.51,59.54,59.5,59.52,7700.0,54.3718,54.3992,54.3626,54.3809,7700.0
2014-01-16 10:00:00,59.51,59.66,59.5,59.57,26700.0,54.3718,54.5088,54.3626,54.4266,26700.0
2014-01-16 10:05:00,59.57,59.63,59.52,59.59,12800.0,54.4266,54.4814,54.3809,54.4449,12800.0
2014-01-16 10:10:00,59.59,59.59,59.49,59.52,10900.0,54.4449,54.4449,54.3535,54.3809,10900.0
2014-01-16 10:15:00,59.53,59.53,59.49,59.5,4500.0,54.39,54.39,54.3535,54.3626,4500.0
2014-01-16 10:20:00,59.49,59.5,59.46,59.49,4500.0,54.3535,54.3626,54.3261,54.3535,4500.0
2014-01-16 10:25:00,59.48,59.5,59.41,59.47,9900.0,54.3444,54.3626,54.2804,54.3352,9900.0
2014-01-16 10:30:00,59.46,59.48,59.44,59.44,4000.0,54.3261,54.3444,54.3078,54.3078,4000.0
2014-01-16 10:35:00,59.45,59.46,59.45,59.46,1300.0,54.317,54.3261,54.317,54.3261,1300.0
2014-01-16 10:40:00,59.47,59.49,59.43,59.43,7700.0,54.3352,54.3535,54.2987,54.2987,7700.0
2014-01-16 10:45:00,59.41,59.43,59.41,59.42,2800.0,54.2804,54.2987,54.2804,54.2895,2800.0
2014-01-16 10:50:00,59.41,59.42,59.35,59.38,4200.0,54.2804,54.2895,54.2256,54.253,4200.0
2014-01-16 10:55:00,59.38,59.4,59.35,59.36,2700.0,54.253,54.2713,54.2256,54.2347,2700.0
2014-01-16 11:00:00,59.36,59.36,59.32,59.32,2500.0,54.2347,54.2347,54.1982,54.1982,2500.0
2014-01-16 11:05:00,59.34,59.44,59.33,59.41,5900.0,54.2165,54.3078,54.2073,54.2804,5900.0
2014-01-16 11:10:00,59.42,59.44,59.38,59.44,1600.0,54.2895,54.3078,54.253,54.3078,1600.0
2014-01-16 11:15:00,59.46,59.55,59.41,59.53,3200.0,54.3261,54.4083,54.2804,54.39,3200.0
2014-01-16 11:20:00,59.56,59.56,59.53,59.54,29900.0,54.4175,54.4175,54.39,54.3992,29900.0
2014-01-16 11:25:00,59.57,59.6,59.56,59.59,3200.0,54.4266,54.454,54.4175,54.4449,3200.0
2014-01-16 11:30:00,59.61,59.69,59.57,59.59,17700.0,54.4631,54.5362,54.4266,54.4449,17700.0
2014-01-16 11:35:00,59.6,59.61,59.57,59.57,3200.0,54.454,54.4631,54.4266,54.4266,3200.0
2014-01-16 11:40:00,59.6,59.62,59.55,59.61,13200.0,54.454,54.4723,54.4083,54.4631,13200.0
2014-01-16 11:45:00,59.61,59.65,59.6,59.61,12300.0,54.4631,54.4997,54.454,54.4631,12300.0
2014-01-16 11:50:00,59.63,59.63,59.6,59.6,3100.0,54.4814,54.4814,54.454,54.454,3100.0
2014-01-16 11:55:00,59.6,59.63,59.6,59.61,4000.0,54.454,54.4814,54.454,54.4631,4000.0
2014-01-16 12:00:00,59.6,59.62,59.58,59.6,10200.0,54.454,54.4723,54.4357,54.454,10200.0
2014-01-16 12:05:00,59.59,59.62,59.56,59.61,4300.0,54.4449,54.4723,54.4175,54.4631,4300.0
2014-01-16 12:10:00,59.6,59.61,59.52,59.53,3600.0,54.454,54.4631,54.3809,54.39,3600.0
2014-01-16 12:15:00,59.57,59.6,59.57,59.6,2600.0,54.4266,54.454,54.4266,54.454,2600.0
2014-01-16 12:20:00,59.59,59.62,59.59,59.59,1100.0,54.4449,54.4723,54.4449,54.4449,1100.0
2014-01-16 12:25:00,59.59,59.62,59.58,59.61,18600.0,54.4449,54.4723,54.4357,54.4631,18600.0
2014-01-16 12:30:00,59.62,59.62,59.59,59.59,8400.0,54.4723,54.4723,54.4449,54.4449,8400.0
2014-01-16 12:35:00,59.6,59.61,59.59,59.6,3300.0,54.454,54.4631,54.4449,54.454,3300.0
2014-01-16 12:40:00,59.61,59.62,59.6,59.6,6800.0,54.4631,54.4723,54.454,54.454,6800.0
2014-01-16 12:45:00,59.61,59.65,59.6,59.65,20800.0,54.4631,54.4997,54.454,54.4997,20800.0
2014-01-16 12:50:00,59.65,59.65,59.63,59.64,5700.0,54.4997,54.4997,54.4814,54.4905,5700.0
2014-01-16 12:55:00,59.64,59.66,59.62,59.65,21100.0,54.4905,54.5088,54.4723,54.4997,21100.0
2014-01-16 13:00:00,59.67,59.7,59.65,59.7,16200.0,54.518,54.5454,54.4997,54.5454,16200.0
2014-01-16 13:05:00,59.69,59.7,59.69,59.69,1600.0,54.5362,54.5454,54.5362,54.5362,1600.0
2014-01-16 13:10:00,59.7,59.7,59.7,59.7,900.0,54.5454,54.5454,54.5454,54.5454,900.0
2014-01-16 13:15:00,59.7,59.75,59.68,59.71,20200.0,54.5454,54.5911,54.5271,54.5545,20200.0
2014-01-16 13:20:00,59.73,59.73,59.7,59.7,9400.0,54.5728,54.5728,54.5454,54.5454,9400.0
2014-01-16 13:25:00,59.73,59.76,59.7,59.76,60700.0,54.5728,54.6002,54.5454,54.6002,60700.0
2014-01-16 13:30:00,59.75,59.8,59.75,59.8,1300.0,54.5911,54.6367,54.5911,54.6367,1300.0
2014-01-16 13:35:00,59.8,59.84,59.79,59.8,18600.0,54.6367,54.6733,54.6276,54.6367,18600.0
2014-01-16 13:40:00,59.79,59.81,59.73,59.78,33800.0,54.6276,54.6459,54.5728,54.6185,33800.0
2014-01-16 13:45:00,59.78,59.88,59.75,59.88,23500.0,54.6185,54.7098,54.5911,54.7098,23500.0
2014-01-16 13:50:00,59.89,59.94,59.89,59.94,2400.0,54.719,54.7646,54.719,54.7646,2400.0
2014-01-16 13:55:00,59.93,59.96,59.8,59.86,43200.0,54.7555,54.7829,54.6367,54.6916,43200.0
2014-01-16 14:00:00,59.85,60.05,59.81,59.96,76900.0,54.6824,54.8651,54.6459,54.7829,76900.0
2014-01-16 14:05:00,59.97,60.0,59.82,59.89,58100.0,54.7921,54.8195,54.655,54.719,58100.0
2014-01-16 14:10:00,59.89,60.19,59.89,60.15,61700.0,54.719,54.9931,54.719,54.9565,61700.0
2014-01-16 14:15:00,60.15,60.21,60.12,60.12,31200.0,54.9565,55.0113,54.9291,54.9291,31200.0
2014-01-16 14:20:00,60.11,60.18,60.11,60.15,6600.0,54.92,54.9839,54.92,54.9565,6600.0
2014-01-16 14:25:00,60.16,60.23,60.14,60.2,33000.0,54.9657,55.0296,54.9474,55.0022,33000.0
2014-01-16 14:30:00,60.22,60.27,60.13,60.13,16400.0,55.0205,55.0662,54.9382,54.9382,16400.0
2014-01-16 14:35:00,60.14,60.17,60.05,60.17,9300.0,54.9474,54.9748,54.8651,54.9748,9300.0
2014-01-16 14:40:00,60.17,60.18,60.13,60.14,7100.0,54.9748,54.9839,54.9382,54.9474,7100.0
2014-01-16 14:45:00,60.13,60.16,60.1,60.12,12800.0,54.9382,54.9657,54.9108,54.9291,12800.0
2014-01-16 14:50:00,60.12,60.13,60.1,60.12,6100.0,54.9291,54.9382,54.9108,54.9291,6100.0
2014-01-16 14:55:00,60.11,60.13,60.1,60.11,4000.0,54.92,54.9382,54.9108,54.92,4000.0
2014-01-16 15:00:00,60.11,60.16,60.05,60.08,22700.0,54.92,54.9657,54.8651,54.8926,22700.0
2014-01-16 15:05:00,60.08,60.11,60.0,60.05,37600.0,54.8926,54.92,54.8195,54.8651,37600.0
2014-01-16 15:10:00,60.05,60.07,60.05,60.07,1500.0,54.8651,54.8834,54.8651,54.8834,1500.0
2014-01-16 15:15:00,60.1,60.12,60.09,60.09,3600.0,54.9108,54.9291,54.9017,54.9017,3600.0
2014-01-16 15:20:00,60.04,60.12,60.04,60.11,2500.0,54.856,54.9291,54.856,54.92,2500.0
2014-01-16 15:25:00,60.12,60.12,60.1,60.11,6400.0,54.9291,54.9291,54.9108,54.92,6400.0
2014-01-16 15:30:00,60.1,60.12,60.07,60.11,9500.0,54.9108,54.9291,54.8834,54.92,9500.0
2014-01-16 15:35:00,60.1,60.11,59.99,59.99,10100.0,54.9108,54.92,54.8103,54.8103,10100.0
2014-01-16 15:40:00,59.98,59.98,59.84,59.84,11900.0,54.8012,54.8012,54.6733,54.6733,11900.0
2014-01-16 15:45:00,59.87,59.88,59.79,59.8,14100.0,54.7007,54.7098,54.6276,54.6367,14100.0
2014-01-16 15:50:00,59.78,59.85,59.77,59.84,20900.0,54.6185,54.6824,54.6093,54.6733,20900.0
2014-01-16 15:55:00,59.84,59.91,59.8,59.89,36300.0,54.6733,54.7372,54.6367,54.719,36300.0
2014-01-17 09:30:00,59.93,59.98,59.78,59.95,71400.0,54.7555,54.8012,54.6185,54.7738,71400.0
2014-01-17 09:35:00,59.9,59.93,59.86,59.89,6600.0,54.7281,54.7555,54.6916,54.719,6600.0
2014-01-17 09:40:00,59.9,59.95,59.9,59.91,11600.0,54.7281,54.7738,54.7281,54.7372,11600.0
2014-01-17 09:45:00,59.81,59.85,59.66,59.68,6500.0,54.6459,54.6824,54.5088,54.5271,6500.0
2014-01-17 09:50:00,59.66,59.76,59.66,59.73,2800.0,54.5088,54.6002,54.5088,54.5728,2800.0
2014-01-17 09:55:00,59.72,59.8,59.71,59.78,3600.0,54.5636,54.6367,54.5545,54.6185,3600.0
2014-01-17 10:00:00,59.72,59.74,59.63,59.63,4100.0,54.5636,54.5819,54.4814,54.4814,4100.0
2014-01-17 10:05:00,59.64,59.66,59.61,59.61,4400.0,54.4905,54.5088,54.4631,54.4631,4400.0
2014-01-17 10:10:00,59.61,59.69,59.61,59.68,3400.0,54.4631,54.5362,54.4631,54.5271,3400.0
2014-01-17 10:15:00,59.67,59.7,59.59,59.68,9500.0,54.518,54.5454,54.4449,54.5271,9500.0
2014-01-17 10:20:00,59.66,59.68,59.62,59.62,6400.0,54.5088,54.5271,54.4723,54.4723,6400.0
2014-01-17 10:25:00,59.59,59.59,59.45,59.52,2700.0,54.4449,54.4449,54.317,54.3809,2700.0
2014-01-17 10:30:00,59.52,59.52,59.39,59.44,10100.0,54.3809,54.3809,54.2621,54.3078,10100.0
2014-01-17 10:35:00,59.43,59.5,59.43,59.46,13700.0,54.2987,54.3626,54.2987,54.3261,13700.0
2014-01-17 10:40:00,59.46,59.46,59.44,59.44,2700.0,54.3261,54.3261,54.3078,54.3078,2700.0
2014-01-17 10:45:00,59.43,59.44,59.43,59.43,1100.0,54.2987,54.3078,54.2987,54.2987,1100.0
2014-01-17 10:50:00,59.38,59.41,59.37,59.4,3100.0,54.253,54.2804,54.2439,54.2713,3100.0
2014-01-17 10:55:00,59.4,59.4,59.3,59.32,4600.0,54.2713,54.2713,54.1799,54.1982,4600.0
2014-01-17 11:00:00,59.32,59.45,59.32,59.4,8500.0,54.1982,54.317,54.1982,54.2713,8500.0
2014-01-17 11:05:00,59.39,59.43,59.36,59.36,5600.0,54.2621,54.2987,54.2347,54.2347,5600.0
2014-01-17 11:10:00,59.37,59.4,59.36,59.39,1300.0,54.2439,54.2713,54.2347,54.2621,1300.0
2014-01-17 11:15:00,59.4,59.48,59.39,59.4,6800.0,54.2713,54.3444,54.2621,54.2713,6800.0
2014-01-17 11:20:00,59.4,59.45,59.36,59.41,23600.0,54.2713,54.317,54.2347,54.2804,23600.0
2014-01-17 11:25:00,59.41,59.45,59.4,59.41,5700.0,54.2804,54.317,54.2713,54.2804,5700.0
2014-01-17 11:30:00,59.42,59.43,59.36,59.4,5600.0,54.2895,54.2987,54.2347,54.2713,5600.0
2014-01-17 11:35:00,59.4,59.4,59.37,59.4,300.0,54.2713,54.2713,54.2439,54.2713,300.0
2014-01-17 11:40:00,59.4,59.4,59.36,59.36,1800.0,54.2713,54.2713,54.2347,54.2347,1800.0
2014-01-17 11:45:00,59.39,59.42,59.36,59.39,7900.0,54.2621,54.2895,54.2347,54.2621,7900.0
2014-01-17 11:50:00,59.4,59.42,59.4,59.41,2200.0,54.2713,54.2895,54.2713,54.2804,2200.0
2014-01-17 11:55:00,59.42,59.52,59.4,59.52,13700.0,54.2895,54.3809,54.2713,54.3809,13700.0
2014-01-17 12:00:00,59.51,59.53,59.5,59.53,4900.0,54.3718,54.39,54.3626,54.39,4900.0
2014-01-17 12:05:00,59.51,59.54,59.49,59.53,10300.0,54.3718,54.3992,54.3535,54.39,10300.0
2014-01-17 12:10:00,59.52,59.54,59.51,59.53,17000.0,54.3809,54.3992,54.3718,54.39,17000.0
2014-01-17 12:15:00,59.54,59.54,59.5,59.52,18800.0,54.3992,54.3992,54.3626,54.3809,18800.0
2014-01-17 12:20:00,59.52,59.53,59.52,59.53,5500.0,54.3809,54.39,54.3809,54.39,5500.0
2014-01-17 12:25:00,59.53,59.53,59.51,59.53,12000.0,54.39,54.39,54.3718,54.39,12000.0
2014-01-17 12:30:00,59.52,59.65,59.52,59.64,11200.0,54.3809,54.4997,54.3809,54.4905,11200.0
2014-01-17 12:35:00,59.64,59.65,59.61,59.62,3700.0,54.4905,54.4997,54.4631,54.4723,3700.0
2014-01-17 12:40:00,59.63,59.65,59.62,59.65,2000.0,54.4814,54.4997,54.4723,54.4997,2000.0
2014-01-17 12:45:00,59.65,59.65,59.59,59.62,12000.0,54.4997,54.4997,54.4449,54.4723,12000.0
2014-01-17 12:50:00,59.63,59.65,59.6,59.61,12300.0,54.4814,54.4997,54.454,54.4631,12300.0
2014-01-17 12:55:00,59.61,59.63,59.61,59.61,2500.0,54.4631,54.4814,54.4631,54.4631,2500.0
2014-01-17 13:00:00,59.59,59.59,59.57,59.57,400.0,54.4449,54.4449,54.4266,54.4266,400.0
2014-01-17 13:05:00,59.57,59.6,59.55,59.55,6000.0,54.4266,54.454,54.4083,54.4083,6000.0
2014-01-17 13:10:00,59.55,59.57,59.52,59.56,8100.0,54.4083,54.4266,54.3809,54.4175,8100.0
2014-01-17 13:15:00,59.54,59.61,59.51,59.59,9400.0,54.3992,54.4631,54.3718,54.4449,9400.0
2014-01-17 13:20:00,59.6,59.63,59.53,59.6,28000.0,54.454,54.4814,54.39,54.454,28000.0
2014-01-17 13:25:00,59.6,59.61,59.57,59.57,1700.0,54.454,54.4631,54.4266,54.4266,1700.0
2014-01-17 13:30:00,59.58,59.6,59.57,59.59,1600.0,54.4357,54.454,54.4266,54.4449,1600.0
2014-01-17 13:35:00,59.6,59.6,59.6,59.6,700.0,54.454,54.454,54.454,54.454,700.0
2014-01-17 13:40:00,59.6,59.63,59.58,59.59,2900.0,54.454,54.4814,54.4357,54.4449,2900.0
2014-01-17 13:45:00,59.58,59.59,59.57,59.59,3200.0,54.4357,54.4449,54.4266,54.4449,3200.0
2014-01-17 13:50:00,59.56,59.58,59.56,59.58,1200.0,54.4175,54.4357,54.4175,54.4357,1200.0
2014-01-17 13:55:00,59.59,59.62,59.59,59.62,6700.0,54.4449,54.4723,54.4449,54.4723,6700.0
2014-01-17 14:00:00,59.61,59.61,59.6,59.61,3200.0,54.4631,54.4631,54.454,54.4631,3200.0
2014-01-17 14:05:00,59.6,59.63,59.6,59.62,1700.0,54.454,54.4814,54.454,54.4723,1700.0
2014-01-17 14:10:00,59.63,59.65,59.61,59.64,10000.0,54.4814,54.4997,54.4631,54.4905,10000.0
2014-01-17 14:15:00,59.63,59.65,59.56,59.58,4600.0,54.4814,54.4997,54.4175,54.4357,4600.0
2014-01-17 14:20:00,59.6,59.6,59.57,59.57,3900.0,54.454,54.454,54.4266,54.4266,3900.0
2014-01-17 14:25:00,59.55,59.55,59.51,59.52,2400.0,54.4083,54.4083,54.3718,54.3809,2400.0
2014-01-17 14:30:00,59.53,59.56,59.51,59.51,6000.0,54.39,54.4175,54.3718,54.3718,6000.0
2014-01-17 14:35:00,59.53,59.53,59.45,59.49,8300.0,54.39,54.39,54.317,54.3535,8300.0
2014-01-17 14:40:00,59.51,59.54,59.51,59.53,4000.0,54.3718,54.3992,54.3718,54.39,4000.0
2014-01-17 14:45:00,59.52,59.53,59.5,59.5,8100.0,54.3809,54.39,54.3626,54.3626,8100.0
2014-01-17 14:50:00,59.53,59.55,59.52,59.55,4900.0,54.39,54.4083,54.3809,54.4083,4900.0
2014-01-17 14:55:00,59.55,59.55,59.51,59.51,10100.0,54.4083,54.4083,54.3718,54.3718,10100.0
2014-01-17 15:00:00,59.52,59.56,59.51,59.53,11900.0,54.3809,54.4175,54.3718,54.39,11900.0
2014-01-17 15:05:00,59.53,59.53,59.47,59.47,7700.0,54.39,54.39,54.3352,54.3352,7700.0
2014-01-17 15:10:00,59.45,59.49,59.45,59.49,4300.0,54.317,54.3535,54.317,54.3535,4300.0
2014-01-17 15:15:00,59.5,59.53,59.49,59.49,6800.0,54.3626,54.39,54.3535,54.3535,6800.0
2014-01-17 15:20:00,59.49,59.55,59.49,59.54,13000.0,54.3535,54.4083,54.3535,54.3992,13000.0
2014-01-17 15:25:00,59.54,59.55,59.53,59.55,11100.0,54.3992,54.4083,54.39,54.4083,11100.0
2014-01-17 15:30:00,59.53,59.53,59.45,59.45,19000.0,54.39,54.39,54.317,54.317,19000.0
2014-01-17 15:35:00,59.45,59.52,59.42,59.48,17700.0,54.317,54.3809,54.2895,54.3444,17700.0
2014-01-17 15:40:00,59.48,59.5,59.45,59.48,16600.0,54.3444,54.3626,54.317,54.3444,16600.0
2014-01-17 15:45:00,59.48,59.6,59.48,59.59,27900.0,54.3444,54.454,54.3444,54.4449,27900.0
2014-01-17 15:50:00,59.6,59.6,59.57,59.59,21400.0,54.454,54.454,54.4266,54.4449,21400.0
2014-01-17 15:55:00,59.59,59.61,59.56,59.59,43700.0,54.4449,54.4631,54.4175,54.4449,43700.0
2014-01-21 09:30:00,59.96,60.0,59.62,60.0,9900.0,54.7829,54.8195,54.4723,54.8195,9900.0
2014-01-21 09:35:00,59.99,60.0,59.76,59.76,4400.0,54.8103,54.8195,54.6002,54.6002,4400.0
2014-01-21 09:40:00,59.73,59.8,59.68,59.79,4400.0,54.5728,54.6367,54.5271,54.6276,4400.0
2014-01-21 09:45:00,59.82,59.99,59.82,59.99,9900.0,54.655,54.8103,54.655,54.8103,9900.0
2014-01-21 09:50:00,59.97,60.0,59.91,59.93,6400.0,54.7921,54.8195,54.7372,54.7555,6400.0
2014-01-21 09:55:00,59.93,60.0,59.93,60.0,14400.0,54.7555,54.8195,54.7555,54.8195,14400.0
2014-01-21 10:00:00,59.98,60.01,59.95,59.97,15800.0,54.8012,54.8286,54.7738,54.7921,15800.0
2014-01-21 10:05:00,59.99,60.14,59.98,60.11,10900.0,54.8103,54.9474,54.8012,54.92,10900.0
2014-01-21 10:10:00,60.1,60.1,59.76,59.82,12300.0,54.9108,54.9108,54.6002,54.655,12300.0
2014-01-21 10:15:00,59.8,59.9,59.7,59.88,15800.0,54.6367,54.7281,54.5454,54.7098,15800.0
2014-01-21 10:20:00,59.89,59.89,59.79,59.79,5400.0,54.719,54.719,54.6276,54.6276,5400.0
2014-01-21 10:25:00,59.78,59.83,59.73,59.73,6400.0,54.6185,54.6641,54.5728,54.5728,6400.0
2014-01-21 10:30:00,59.74,59.75,59.6,59.68,9400.0,54.5819,54.5911,54.454,54.5271,9400.0
2014-01-21 10:35:00,59.69,59.75,59.69,59.73,5300.0,54.5362,54.5911,54.5362,54.5728,5300.0
2014-01-21 10:40:00,59.7,59.7,59.65,59.69,5300.0,54.5454,54.5454,54.4997,54.5362,5300.0
2014-01-21 10:45:00,59.69,59.7,59.56,59.6,61500.0,54.5362,54.5454,54.4175,54.454,61500.0
2014-01-21 10:50:00,59.6,59.66,59.57,59.62,42800.0,54.454,54.5088,54.4266,54.4723,42800.0
2014-01-21 10:55:00,59.63,59.68,59.59,59.59,9300.0,54.4814,54.5271,54.4449,54.4449,9300.0
2014-01-21 11:00:00,59.6,59.63,59.58,59.63,8100.0,54.454,54.4814,54.4357,54.4814,8100.0
2014-01-21 11:05:00,59.65,59.67,59.38,59.44,31800.0,54.4997,54.518,54.253,54.3078,31800.0
2014-01-21 11:10:00,59.43,59.46,59.34,59.44,15000.0,54.2987,54.3261,54.2165,54.3078,15000.0
2014-01-21 11:15:00,59.42,59.54,59.42,59.54,3900.0,54.2895,54.3992,54.2895,54.3992,3900.0
2014-01-21 11:20:00,59.55,59.59,59.52,59.54,12400.0,54.4083,54.4449,54.3809,54.3992,12400.0
2014-01-21 11:25:00,59.55,59.59,59.53,59.56,10400.0,54.4083,54.4449,54.39,54.4175,10400.0
2014-01-21 11:30:00,59.53,59.58,59.49,59.51,9400.0,54.39,54.4357,54.3535,54.3718,9400.0
2014-01-21 11:35:00,59.51,59.59,59.51,59.59,7600.0,54.3718,54.4449,54.3718,54.4449,7600.0
2014-01-21 11:40:00,59.6,59.63,59.55,59.59,13400.0,54.454,54.4814,54.4083,54.4449,13400.0
2014-01-21 11:45:00,59.63,59.72,59.63,59.72,4900.0,54.4814,54.5636,54.4814,54.5636,4900.0
2014-01-21 11:50:00,59.71,59.73,59.7,59.72,20400.0,54.5545,54.5728,54.5454,54.5636,20400.0
2014-01-21 11:55:00,59.73,59.86,59.71,59.84,11500.0,54.5728,54.6916,54.5545,54.6733,11500.0
2014-01-21 12:00:00,59.84,59.87,59.83,59.83,5800.0,54.6733,54.7007,54.6641,54.6641,5800.0
2014-01-21 12:05:00,59.81,59.84,59.74,59.82,11300.0,54.6459,54.6733,54.5819,54.655,11300.0
2014-01-21 12:10:00,59.82,59.84,59.82,59.84,6700.0,54.655,54.6733,54.655,54.6733,6700.0
2014-01-21 12:15:00,59.84,59.86,59.84,59.86,10300.0,54.6733,54.6916,54.6733,54.6916,10300.0
2014-01-21 12:20:00,59.87,59.98,59.86,59.98,10500.0,54.7007,54.8012,54.6916,54.8012,10500.0
2014-01-21 12:25:00,59.97,60.0,59.92,59.92,8500.0,54.7921,54.8195,54.7464,54.7464,8500.0
2014-01-21 12:30:00,59.91,59.91,59.86,59.86,4600.0,54.7372,54.7372,54.6916,54.6916,4600.0
2014-01-21 12:35:00,59.89,59.96,59.89,59.96,4500.0,54.719,54.7829,54.719,54.7829,4500.0
2014-01-21 12:40:00,59.96,60.0,59.96,59.98,22400.0,54.7829,54.8195,54.7829,54.8012,22400.0
2014-01-21 12:45:00,60.0,60.0,59.93,59.93,8800.0,54.8195,54.8195,54.7555,54.7555,8800.0
2014-01-21 12:50:00,59.94,59.94,59.93,59.93,2700.0,54.7646,54.7646,54.7555,54.7555,2700.0
2014-01-21 12:55:00,59.94,59.95,59.92,59.94,3300.0,54.7646,54.7738,54.7464,54.7646,3300.0
2014-01-21 13:00:00,59.96,59.97,59.91,59.93,12000.0,54.7829,54.7921,54.7372,54.7555,12000.0
2014-01-21 13:05:00,59.93,59.98,59.93,59.98,5400.0,54.7555,54.8012,54.7555,54.8012,5400.0
2014-01-21 13:10:00,59.99,60.0,59.92,59.93,9700.0,54.8103,54.8195,54.7464,54.7555,9700.0
2014-01-21 13:15:00,59.94,59.97,59.94,59.96,6700.0,54.7646,54.7921,54.7646,54.7829,6700.0
2014-01-21 13:20:00,59.94,59.94,59.85,59.85,5700.0,54.7646,54.7646,54.6824,54.6824,5700.0
2014-01-21 13:25:00,59.86,59.89,59.86,59.87,4100.0,54.6916,54.719,54.6916,54.7007,4100.0
2014-01-21 13:30:00,59.87,60.0,59.87,59.98,14200.0,54.7007,54.8195,54.7007,54.8012,14200.0
2014-01-21 13:35:00,59.99,60.0,59.97,59.98,28200.0,54.8103,54.8195,54.7921,54.8012,28200.0
2014-01-21 13:40:00,59.98,59.99,59.91,59.95,13500.0,54.8012,54.8103,54.7372,54.7738,13500.0
2014-01-21 13:45:00,59.97,59.98,59.93,59.95,4000.0,54.7921,54.8012,54.7555,54.7738,4000.0
2014-01-21 13:50:00,59.96,59.97,59.93,59.93,1700.0,54.7829,54.7921,54.7555,54.7555,1700.0
2014-01-21 13:55:00,59.97,59.98,59.93,59.95,5200.0,54.7921,54.8012,54.7555,54.7738,5200.0
2014-01-21 14:00:00,59.92,59.97,59.92,59.97,3500.0,54.7464,54.7921,54.7464,54.7921,3500.0
2014-01-21 14:05:00,59.98,59.99,59.96,59.96,4600.0,54.8012,54.8103,54.7829,54.7829,4600.0
2014-01-21 14:10:00,59.96,60.0,59.95,60.0,4400.0,54.7829,54.8195,54.7738,54.8195,4400.0
2014-01-21 14:15:00,60.0,60.0,59.95,59.97,16100.0,54.8195,54.8195,54.7738,54.7921,16100.0
2014-01-21 14:20:00,59.96,59.96,59.91,59.92,5800.0,54.7829,54.7829,54.7372,54.7464,5800.0
2014-01-21 14:25:00,59.93,59.96,59.92,59.96,4500.0,54.7555,54.7829,54.7464,54.7829,4500.0
2014-01-21 14:30:00,59.97,60.0,59.96,59.99,5600.0,54.7921,54.8195,54.7829,54.8103,5600.0
2014-01-21 14:35:00,59.99,60.0,59.99,60.0,24800.0,54.8103,54.8195,54.8103,54.8195,24800.0
2014-01-21 14:40:00,60.0,60.0,59.93,59.93,8700.0,54.8195,54.8195,54.7555,54.7555,8700.0
2014-01-21 14:45:00,59.91,59.93,59.87,59.88,8100.0,54.7372,54.7555,54.7007,54.7098,8100.0
2014-01-21 14:50:00,59.88,59.89,59.69,59.73,24000.0,54.7098,54.719,54.5362,54.5728,24000.0
2014-01-21 14:55:00,59.74,59.74,59.71,59.73,8900.0,54.5819,54.5819,54.5545,54.5728,8900.0
2014-01-21 15:00:00,59.73,59.75,59.68,59.73,29100.0,54.5728,54.5911,54.5271,54.5728,29100.0
2014-01-21 15:05:00,59.71,59.76,59.66,59.66,20000.0,54.5545,54.6002,54.5088,54.5088,20000.0
2014-01-21 15:10:00,59.69,59.79,59.69,59.78,7700.0,54.5362,54.6276,54.5362,54.6185,7700.0
2014-01-21 15:15:00,59.79,59.91,59.78,59.91,5700.0,54.6276,54.7372,54.6185,54.7372,5700.0
2014-01-21 15:20:00,59.9,59.92,59.88,59.89,13700.0,54.7281,54.7464,54.7098,54.719,13700.0
2014-01-21 15:25:00,59.89,59.9,59.84,59.85,8800.0,54.719,54.7281,54.6733,54.6824,8800.0
2014-01-21 15:30:00,59.85,59.92,59.85,59.86,34700.0,54.6824,54.7464,54.6824,54.6916,34700.0
2014-01-21 15:35:00,59.87,59.94,59.86,59.93,10600.0,54.7007,54.7646,54.6916,54.7555,10600.0
2014-01-21 15:40:00,59.93,60.0,59.93,59.98,11800.0,54.7555,54.8195,54.7555,54.8012,11800.0
2014-01-21 15:45:00,59.98,60.06,59.96,60.05,25400.0,54.8012,54.8743,54.7829,54.8651,25400.0
2014-01-21 15:50:00,60.07,60.08,60.01,60.08,17600.0,54.8834,54.8926,54.8286,54.8926,17600.0
2014-01-21 15:55:00,60.08,60.15,59.96,59.99,79200.0,54.8926,54.9565,54.7829,54.8103,79200.0
2014-01-22 09:30:00,60.1,60.17,59.87,59.87,12100.0,54.9108,54.9748,54.7007,54.7007,12100.0
2014-01-22 09:35:00,59.87,59.88,59.73,59.85,3000.0,54.7007,54.7098,54.5728,54.6824,3000.0
2014-01-22 09:40:00,59.83,59.85,59.72,59.78,2400.0,54.6641,54.6824,54.5636,54.6185,2400.0
2014-01-22 09:45:00,59.79,59.94,59.79,59.87,2800.0,54.6276,54.7646,54.6276,54.7007,2800.0
2014-01-22 09:50:00,59.93,59.94,59.83,59.87,3300.0,54.7555,54.7646,54.6641,54.7007,3300.0
2014-01-22 09:55:00,59.84,59.87,59.84,59.85,1500.0,54.6733,54.7007,54.6733,54.6824,1500.0
2014-01-22 10:00:00,59.89,59.99,59.83,59.9,8000.0,54.719,54.8103,54.6641,54.7281,8000.0
2014-01-22 10:05:00,59.89,60.0,59.88,59.97,3100.0,54.719,54.8195,54.7098,54.7921,3100.0
2014-01-22 10:10:00,59.97,59.97,59.86,59.86,6400.0,54.7921,54.7921,54.6916,54.6916,6400.0
2014-01-22 10:15:00,59.81,59.81,59.66,59.72,13400.0,54.6459,54.6459,54.5088,54.5636,13400.0
2014-01-22 10:20:00,59.75,59.86,59.72,59.86,4600.0,54.5911,54.6916,54.5636,54.6916,4600.0
2014-01-22 10:25:00,59.86,59.93,59.86,59.93,1000.0,54.6916,54.7555,54.6916,54.7555,1000.0
2014-01-22 10:30:00,59.93,59.93,59.86,59.91,2500.0,54.7555,54.7555,54.6916,54.7372,2500.0
2014-01-22 10:35:00,59.9,59.92,59.87,59.87,1900.0,54.7281,54.7464,54.7007,54.7007,1900.0
2014-01-22 10:40:00,59.89,59.9,59.81,59.81,1800.0,54.719,54.7281,54.6459,54.6459,1800.0
2014-01-22 10:45:00,59.8,59.82,59.68,59.71,9900.0,54.6367,54.655,54.5271,54.5545,9900.0
2014-01-22 10:50:00,59.73,59.74,59.67,59.69,2900.0,54.5728,54.5819,54.518,54.5362,2900.0
2014-01-22 10:55:00,59.69,59.7,59.65,59.66,4100.0,54.5362,54.5454,54.4997,54.5088,4100.0
2014-01-22 11:00:00,59.73,59.75,59.69,59.75,2300.0,54.5728,54.5911,54.5362,54.5911,2300.0
2014-01-22 11:05:00,59.78,59.8,59.75,59.8,1300.0,54.6185,54.6367,54.5911,54.6367,1300.0
2014-01-22 11:10:00,59.8,59.85,59.79,59.85,5200.0,54.6367,54.6824,54.6276,54.6824,5200.0
2014-01-22 11:15:00,59.85,59.87,59.85,59.87,1300.0,54.6824,54.7007,54.6824,54.7007,1300.0
2014-01-22 11:20:00,59.9,59.9,59.83,59.83,2500.0,54.7281,54.7281,54.6641,54.6641,2500.0
2014-01-22 11:25:00,59.83,59.86,59.8,59.83,2400.0,54.6641,54.6916,54.6367,54.6641,2400.0
2014-01-22 11:30:00,59.85,59.88,59.85,59.88,400.0,54.6824,54.7098,54.6824,54.7098,400.0
2014-01-22 11:35:00,59.89,59.89,59.82,59.83,800.0,54.719,54.719,54.655,54.6641,800.0
2014-01-22 11:40:00,59.83,59.86,59.82,59.84,4000.0,54.6641,54.6916,54.655,54.6733,4000.0
2014-01-22 11:45:00,59.87,59.87,59.84,59.84,500.0,54.7007,54.7007,54.6733,54.6733,500.0
2014-01-22 11:50:00,59.85,59.85,59.82,59.83,1500.0,54.6824,54.6824,54.655,54.6641,1500.0
2014-01-22 11:55:00,59.84,59.87,59.77,59.78,20900.0,54.6733,54.7007,54.6093,54.6185,20900.0
2014-01-22 12:00:00,59.8,59.8,59.68,59.7,13700.0,54.6367,54.6367,54.5271,54.5454,13700.0
2014-01-22 12:05:00,59.74,59.76,59.72,59.73,2200.0,54.5819,54.6002,54.5636,54.5728,2200.0
2014-01-22 12:10:00,59.73,59.76,59.67,59.73,3800.0,54.5728,54.6002,54.518,54.5728,3800.0
2014-01-22 12:15:00,59.75,59.79,59.73,59.76,5400.0,54.5911,54.6276,54.5728,54.6002,5400.0
2014-01-22 12:20:00,59.78,59.8,59.77,59.78,1300.0,54.6185,54.6367,54.6093,54.6185,1300.0
2014-01-22 12:25:00,59.78,59.79,59.75,59.78,1100.0,54.6185,54.6276,54.5911,54.6185,1100.0
2014-01-22 12:30:00,59.76,59.78,59.75,59.75,2200.0,54.6002,54.6185,54.5911,54.5911,2200.0
2014-01-22 12:35:00,59.78,59.78,59.76,59.77,1400.0,54.6185,54.6185,54.6002,54.6093,1400.0
2014-01-22 12:40:00,59.77,59.82,59.77,59.82,2100.0,54.6093,54.655,54.6093,54.655,2100.0
2014-01-22 12:45:00,59.8,59.81,59.77,59.8,1200.0,54.6367,54.6459,54.6093,54.6367,1200.0
2014-01-22 12:50:00,59.82,59.85,59.82,59.83,1100.0,54.655,54.6824,54.655,54.6641,1100.0
2014-01-22 12:55:00,59.83,59.83,59.8,59.82,3000.0,54.6641,54.6641,54.6367,54.655,3000.0
2014-01-22 13:00:00,59.84,59.84,59.77,59.78,3800.0,54.6733,54.6733,54.6093,54.6185,3800.0
2014-01-22 13:05:00,59.8,59.8,59.74,59.74,700.0,54.6367,54.6367,54.5819,54.5819,700.0
2014-01-22 13:10:00,59.75,59.8,59.75,59.8,6100.0,54.5911,54.6367,54.5911,54.6367,6100.0
2014-01-22 13:15:00,59.83,59.83,59.79,59.8,1500.0,54.6641,54.6641,54.6276,54.6367,1500.0
2014-01-22 13:20:00,59.82,59.82,59.77,59.77,1200.0,54.655,54.655,54.6093,54.6093,1200.0
2014-01-22 13:25:00,59.81,59.81,59.79,59.8,1000.0,54.6459,54.6459,54.6276,54.6367,1000.0
2014-01-22 13:30:00,59.82,59.82,59.76,59.78,900.0,54.655,54.655,54.6002,54.6185,900.0
2014-01-22 13:35:00,59.77,59.77,59.73,59.76,4500.0,54.6093,54.6093,54.5728,54.6002,4500.0
2014-01-22 13:40:00,59.77,59.77,59.75,59.77,1700.0,54.6093,54.6093,54.5911,54.6093,1700.0
2014-01-22 13:45:00,59.76,59.79,59.75,59.75,2300.0,54.6002,54.6276,54.5911,54.5911,2300.0
2014-01-22 13:50:00,59.73,59.73,59.72,59.72,1100.0,54.5728,54.5728,54.5636,54.5636,1100.0
2014-01-22 13:55:00,59.73,59.79,59.73,59.79,1200.0,54.5728,54.6276,54.5728,54.6276,1200.0
2014-01-22 14:00:00,59.78,59.78,59.73,59.75,2200.0,54.6185,54.6185,54.5728,54.5911,2200.0
2014-01-22 14:05:00,59.76,59.78,59.76,59.78,1200.0,54.6002,54.6185,54.6002,54.6185,1200.0
2014-01-22 14:10:00,59.78,59.78,59.78,59.78,1000.0,54.6185,54.6185,54.6185,54.6185,1000.0
2014-01-22 14:15:00,59.79,59.8,59.79,59.8,3900.0,54.6276,54.6367,54.6276,54.6367,3900.0
2014-01-22 14:20:00,59.79,59.8,59.78,59.78,2600.0,54.6276,54.6367,54.6185,54.6185,2600.0
2014-01-22 14:25:00,59.78,59.79,59.73,59.74,1800.0,54.6185,54.6276,54.5728,54.5819,1800.0
2014-01-22 14:30:00,59.75,59.77,59.74,59.75,1600.0,54.5911,54.6093,54.5819,54.5911,1600.0
2014-01-22 14:35:00,59.77,59.8,59.77,59.78,2900.0,54.6093,54.6367,54.6093,54.6185,2900.0
2014-01-22 14:40:00,59.78,59.79,59.74,59.74,1800.0,54.6185,54.6276,54.5819,54.5819,1800.0
2014-01-22 14:45:00,59.76,59.76,59.71,59.73,3500.0,54.6002,54.6002,54.5545,54.5728,3500.0
2014-01-22 14:50:00,59.75,59.79,59.75,59.78,3100.0,54.5911,54.6276,54.5911,54.6185,3100.0
2014-01-22 14:55:00,59.75,59.75,59.71,59.72,2300.0,54.5911,54.5911,54.5545,54.5636,2300.0
2014-01-22 15:00:00,59.74,59.8,59.73,59.75,4300.0,54.5819,54.6367,54.5728,54.5911,4300.0
2014-01-22 15:05:00,59.76,59.77,59.75,59.76,3300.0,54.6002,54.6093,54.5911,54.6002,3300.0
2014-01-22 15:10:00,59.75,59.75,59.7,59.71,1500.0,54.5911,54.5911,54.5454,54.5545,1500.0
2014-01-22 15:15:00,59.72,59.74,59.72,59.74,1800.0,54.5636,54.5819,54.5636,54.5819,1800.0
2014-01-22 15:20:00,59.75,59.76,59.73,59.73,5500.0,54.5911,54.6002,54.5728,54.5728,5500.0
2014-01-22 15:25:00,59.72,59.73,59.68,59.69,4400.0,54.5636,54.5728,54.5271,54.5362,4400.0
2014-01-22 15:30:00,59.7,59.71,59.68,59.68,11100.0,54.5454,54.5545,54.5271,54.5271,11100.0
2014-01-22 15:35:00,59.69,59.72,59.67,59.72,8200.0,54.5362,54.5636,54.518,54.5636,8200.0
2014-01-22 15:40:00,59.71,59.72,59.56,59.59,24900.0,54.5545,54.5636,54.4175,54.4449,24900.0
2014-01-22 15:45:00,59.61,59.72,59.6,59.69,11000.0,54.4631,54.5636,54.454,54.5362,11000.0
2014-01-22 15:50:00,59.69,59.7,59.56,59.61,22200.0,54.5362,54.5454,54.4175,54.4631,22200.0
2014-01-22 15:55:00,59.6,59.63,59.49,59.6,50900.0,54.454,54.4814,54.3535,54.454,50900.0
2014-01-23 09:30:00,60.78,60.88,60.12,60.21,30800.0,55.5321,55.6235,54.9291,55.0113,30800.0
2014-01-23 09:35:00,60.76,60.76,60.51,60.51,51700.0,55.5138,55.5138,55.2854,55.2854,51700.0
2014-01-23 09:40:00,60.54,61.39,60.43,61.39,73700.0,55.3128,56.0895,55.2123,56.0895,73700.0
2014-01-23 09:45:00,61.34,61.8,61.25,61.67,62200.0,56.0438,56.4641,55.9615,56.3453,62200.0
2014-01-23 09:50:00,61.64,61.75,61.5,61.73,15300.0,56.3179,56.4184,56.19,56.4001,15300.0
2014-01-23 09:55:00,61.65,61.65,61.45,61.49,17500.0,56.327,56.327,56.1443,56.1808,17500.0
2014-01-23 10:00:00,61.51,62.38,61.51,62.33,109500.0,56.1991,56.994,56.1991,56.9483,109500.0
2014-01-23 10:05:00,62.37,62.39,61.96,62.04,32200.0,56.9848,57.0031,56.6102,56.6833,32200.0
2014-01-23 10:10:00,62.05,62.12,61.98,62.08,33100.0,56.6925,56.7564,56.6285,56.7199,33100.0
2014-01-23 10:15:00,62.1,62.4,62.05,62.23,23900.0,56.7381,57.0122,56.6925,56.8569,23900.0
2014-01-23 10:20:00,62.16,62.4,62.16,62.35,9900.0,56.793,57.0122,56.793,56.9666,9900.0
2014-01-23 10:25:00,62.37,62.37,62.13,62.13,6700.0,56.9848,56.9848,56.7656,56.7656,6700.0
2014-01-23 10:30:00,62.12,62.12,61.91,62.06,37800.0,56.7564,56.7564,56.5646,56.7016,37800.0
2014-01-23 10:35:00,62.06,62.11,61.96,61.96,9900.0,56.7016,56.7473,56.6102,56.6102,9900.0
2014-01-23 10:40:00,61.97,62.0,61.86,61.98,9300.0,56.6194,56.6468,56.5189,56.6285,9300.0
2014-01-23 10:45:00,61.98,62.05,61.96,62.0,7700.0,56.6285,56.6925,56.6102,56.6468,7700.0
2014-01-23 10:50:00,62.0,62.0,61.73,61.75,12200.0,56.6468,56.6468,56.4001,56.4184,12200.0
2014-01-23 10:55:00,61.77,61.77,61.66,61.7,15500.0,56.4366,56.4366,56.3361,56.3727,15500.0
2014-01-23 11:00:00,61.66,61.68,61.5,61.5,9600.0,56.3361,56.3544,56.19,56.19,9600.0
2014-01-23 11:05:00,61.52,61.55,61.48,61.53,17000.0,56.2082,56.2356,56.1717,56.2174,17000.0
2014-01-23 11:10:00,61.52,61.58,61.47,61.58,14300.0,56.2082,56.263,56.1625,56.263,14300.0
2014-01-23 11:15:00,61.55,61.82,61.53,61.78,37200.0,56.2356,56.4823,56.2174,56.4458,37200.0
2014-01-23 11:20:00,61.78,61.95,61.77,61.94,35500.0,56.4458,56.6011,56.4366,56.592,35500.0
2014-01-23 11:25:00,61.94,62.0,61.73,61.74,91600.0,56.592,56.6468,56.4001,56.4092,91600.0
2014-01-23 11:30:00,61.71,61.75,61.68,61.74,32300.0,56.3818,56.4184,56.3544,56.4092,32300.0
2014-01-23 11:35:00,61.73,61.75,61.69,61.73,8400.0,56.4001,56.4184,56.3635,56.4001,8400.0
2014-01-23 11:40:00,61.74,61.78,61.74,61.77,6200.0,56.4092,56.4458,56.4092,56.4366,6200.0
2014-01-23 11:45:00,61.76,61.77,61.53,61.54,8400.0,56.4275,56.4366,56.2174,56.2265,8400.0
2014-01-23 11:50:00,61.54,61.54,61.45,61.51,10700.0,56.2265,56.2265,56.1443,56.1991,10700.0
2014-01-23 11:55:00,61.51,61.77,61.51,61.77,6200.0,56.1991,56.4366,56.1991,56.4366,6200.0
2014-01-23 12:00:00,61.77,61.78,61.55,61.56,10000.0,56.4366,56.4458,56.2356,56.2448,10000.0
2014-01-23 12:05:00,61.53,61.6,61.49,61.56,10300.0,56.2174,56.2813,56.1808,56.2448,10300.0
2014-01-23 12:10:00,61.56,61.6,61.53,61.6,11700.0,56.2448,56.2813,56.2174,56.2813,11700.0
2014-01-23 12:15:00,61.59,61.65,61.59,61.65,12600.0,56.2722,56.327,56.2722,56.327,12600.0
2014-01-23 12:20:00,61.62,61.65,61.58,61.58,20500.0,56.2996,56.327,56.263,56.263,20500.0
2014-01-23 12:25:00,61.58,61.62,61.56,61.6,3700.0,56.263,56.2996,56.2448,56.2813,3700.0
2014-01-23 12:30:00,61.59,61.61,61.56,61.56,4600.0,56.2722,56.2905,56.2448,56.2448,4600.0
2014-01-23 12:35:00,61.56,61.58,61.54,61.58,8100.0,56.2448,56.263,56.2265,56.263,8100.0
2014-01-23 12:40:00,61.58,61.61,61.53,61.53,11500.0,56.263,56.2905,56.2174,56.2174,11500.0
2014-01-23 12:45:00,61.52,61.53,61.5,61.5,5500.0,56.2082,56.2174,56.19,56.19,5500.0
2014-01-23 12:50:00,61.51,61.51,61.44,61.48,15100.0,56.1991,56.1991,56.1351,56.1717,15100.0
2014-01-23 12:55:00,61.47,61.48,61.39,61.48,13100.0,56.1625,56.1717,56.0895,56.1717,13100.0
2014-01-23 13:00:00,61.45,61.46,61.45,61.46,3600.0,56.1443,56.1534,56.1443,56.1534,3600.0
2014-01-23 13:05:00,61.46,61.51,61.45,61.49,14700.0,56.1534,56.1991,56.1443,56.1808,14700.0
2014-01-23 13:10:00,61.48,61.52,61.48,61.52,7300.0,56.1717,56.2082,56.1717,56.2082,7300.0
2014-01-23 13:15:00,61.5,61.52,61.5,61.5,5200.0,56.19,56.2082,56.19,56.19,5200.0
2014-01-23 13:20:00,61.5,61.52,61.49,61.5,11300.0,56.19,56.2082,56.1808,56.19,11300.0
2014-01-23 13:25:00,61.5,61.51,61.48,61.51,8300.0,56.19,56.1991,56.1717,56.1991,8300.0
2014-01-23 13:30:00,61.51,61.52,61.48,61.51,27500.0,56.1991,56.2082,56.1717,56.1991,27500.0
2014-01-23 13:35:00,61.51,61.51,61.46,61.46,10700.0,56.1991,56.1991,56.1534,56.1534,10700.0
2014-01-23 13:40:00,61.49,61.49,61.44,61.44,8100.0,56.1808,56.1808,56.1351,56.1351,8100.0
2014-01-23 13:45:00,61.45,61.48,61.3,61.31,8600.0,56.1443,56.1717,56.0072,56.0164,8600.0
2014-01-23 13:50:00,61.31,61.52,61.28,61.47,18200.0,56.0164,56.2082,55.9889,56.1625,18200.0
2014-01-23 13:55:00,61.43,61.45,61.32,61.32,5600.0,56.126,56.1443,56.0255,56.0255,5600.0
2014-01-23 14:00:00,61.32,61.41,61.28,61.38,9000.0,56.0255,56.1077,55.9889,56.0803,9000.0
2014-01-23 14:05:00,61.39,61.45,61.35,61.4,11400.0,56.0895,56.1443,56.0529,56.0986,11400.0
2014-01-23 14:10:00,61.4,61.41,61.35,61.35,5000.0,56.0986,56.1077,56.0529,56.0529,5000.0
2014-01-23 14:15:00,61.35,61.38,61.32,61.38,12200.0,56.0529,56.0803,56.0255,56.0803,12200.0
2014-01-23 14:20:00,61.39,61.4,61.33,61.33,10000.0,56.0895,56.0986,56.0346,56.0346,10000.0
2014-01-23 14:25:00,61.32,61.35,61.21,61.21,8000.0,56.0255,56.0529,55.925,55.925,8000.0
2014-01-23 14:30:00,61.21,61.21,61.1,61.1,10200.0,55.925,55.925,55.8245,55.8245,10200.0
2014-01-23 14:35:00,61.11,61.16,61.08,61.14,11700.0,55.8336,55.8793,55.8062,55.861,11700.0
2014-01-23 14:40:00,61.13,61.13,61.04,61.09,14600.0,55.8519,55.8519,55.7697,55.8154,14600.0
2014-01-23 14:45:00,61.1,61.16,61.08,61.14,16500.0,55.8245,55.8793,55.8062,55.861,16500.0
2014-01-23 14:50:00,61.14,61.2,61.13,61.16,21600.0,55.861,55.9159,55.8519,55.8793,21600.0
2014-01-23 14:55:00,61.17,61.21,61.14,61.14,21400.0,55.8884,55.925,55.861,55.861,21400.0
2014-01-23 15:00:00,61.14,61.15,61.06,61.1,14800.0,55.861,55.8702,55.7879,55.8245,14800.0
2014-01-23 15:05:00,61.1,61.11,61.04,61.04,14000.0,55.8245,55.8336,55.7697,55.7697,14000.0
2014-01-23 15:10:00,61.01,61.02,60.92,60.98,17700.0,55.7423,55.7514,55.66,55.7149,17700.0
2014-01-23 15:15:00,60.99,60.99,60.91,60.98,9500.0,55.724,55.724,55.6509,55.7149,9500.0
2014-01-23 15:20:00,60.98,61.12,60.98,61.11,13100.0,55.7149,55.8428,55.7149,55.8336,13100.0
2014-01-23 15:25:00,61.12,61.24,61.12,61.21,16700.0,55.8428,55.9524,55.8428,55.925,16700.0
2014-01-23 15:30:00,61.21,61.24,61.19,61.23,22000.0,55.925,55.9524,55.9067,55.9433,22000.0
2014-01-23 15:35:00,61.25,61.38,61.23,61.25,25800.0,55.9615,56.0803,55.9433,55.9615,25800.0
2014-01-23 15:40:00,61.25,61.33,61.23,61.33,14600.0,55.9615,56.0346,55.9433,56.0346,14600.0
2014-01-23 15:45:00,61.31,61.37,61.13,61.22,30800.0,56.0164,56.0712,55.8519,55.9341,30800.0
2014-01-23 15:50:00,61.22,61.31,61.17,61.29,34100.0,55.9341,56.0164,55.8884,55.9981,34100.0
2014-01-23 15:55:00,61.28,61.32,61.23,61.32,48300.0,55.9889,56.0255,55.9433,56.0255,48300.0
2014-01-24 09:30:00,60.89,60.98,60.67,60.91,12200.0,55.6326,55.7149,55.4316,55.6509,12200.0
2014-01-24 09:35:00,60.87,60.87,60.51,60.52,2800.0,55.6143,55.6143,55.2854,55.2946,2800.0
2014-01-24 09:40:00,60.51,60.51,60.01,60.04,14200.0,55.2854,55.2854,54.8286,54.856,14200.0
2014-01-24 09:45:00,60.03,60.15,59.95,60.13,6100.0,54.8469,54.9565,54.7738,54.9382,6100.0
2014-01-24 09:50:00,60.14,60.23,60.06,60.09,9700.0,54.9474,55.0296,54.8743,54.9017,9700.0
2014-01-24 09:55:00,60.1,60.15,59.96,60.03,34300.0,54.9108,54.9565,54.7829,54.8469,34300.0
2014-01-24 10:00:00,60.01,60.17,59.97,59.97,5000.0,54.8286,54.9748,54.7921,54.7921,5000.0
2014-01-24 10:05:00,59.97,60.0,59.88,60.0,5600.0,54.7921,54.8195,54.7098,54.8195,5600.0
2014-01-24 10:10:00,59.98,59.98,59.88,59.89,10100.0,54.8012,54.8012,54.7098,54.719,10100.0
2014-01-24 10:15:00,59.88,59.96,59.83,59.9,22400.0,54.7098,54.7829,54.6641,54.7281,22400.0
2014-01-24 10:20:00,59.95,60.09,59.91,59.96,10000.0,54.7738,54.9017,54.7372,54.7829,10000.0
2014-01-24 10:25:00,59.87,59.95,59.8,59.92,17900.0,54.7007,54.7738,54.6367,54.7464,17900.0
2014-01-24 10:30:00,59.94,59.94,59.79,59.85,14100.0,54.7646,54.7646,54.6276,54.6824,14100.0
2014-01-24 10:35:00,59.76,59.86,59.71,59.71,3900.0,54.6002,54.6916,54.5545,54.5545,3900.0
2014-01-24 10:40:00,59.76,59.76,59.49,59.54,11700.0,54.6002,54.6002,54.3535,54.3992,11700.0
2014-01-24 10:45:00,59.51,59.55,59.34,59.49,5700.0,54.3718,54.4083,54.2165,54.3535,5700.0
2014-01-24 10:50:00,59.43,59.44,59.31,59.32,4100.0,54.2987,54.3078,54.189,54.1982,4100.0
2014-01-24 10:55:00,59.31,59.35,59.22,59.26,10000.0,54.189,54.2256,54.1068,54.1434,10000.0
2014-01-24 11:00:00,59.26,59.31,59.26,59.3,4900.0,54.1434,54.189,54.1434,54.1799,4900.0
2014-01-24 11:05:00,59.33,59.35,59.17,59.22,8400.0,54.2073,54.2256,54.0611,54.1068,8400.0
2014-01-24 11:10:00,59.15,59.28,59.08,59.22,6700.0,54.0429,54.1616,53.9789,54.1068,6700.0
2014-01-24 11:15:00,59.21,59.22,59.14,59.14,5000.0,54.0977,54.1068,54.0337,54.0337,5000.0
2014-01-24 11:20:00,59.13,59.13,58.93,59.07,5900.0,54.0246,54.0246,53.8419,53.9698,5900.0
2014-01-24 11:25:00,59.08,59.08,58.91,58.99,5900.0,53.9789,53.9789,53.8236,53.8967,5900.0
2014-01-24 11:30:00,58.99,59.05,58.9,59.05,6300.0,53.8967,53.9515,53.8144,53.9515,6300.0
2014-01-24 11:35:00,59.02,59.02,58.92,58.98,6400.0,53.9241,53.9241,53.8327,53.8875,6400.0
2014-01-24 11:40:00,58.99,59.04,58.95,59.04,5800.0,53.8967,53.9424,53.8601,53.9424,5800.0
2014-01-24 11:45:00,59.02,59.03,58.97,59.03,5300.0,53.9241,53.9332,53.8784,53.9332,5300.0
2014-01-24 11:50:00,59.04,59.11,59.01,59.1,7600.0,53.9424,54.0063,53.9149,53.9972,7600.0
2014-01-24 11:55:00,59.1,59.3,59.1,59.29,11800.0,53.9972,54.1799,53.9972,54.1708,11800.0
2014-01-24 12:00:00,59.31,59.33,59.17,59.17,7200.0,54.189,54.2073,54.0611,54.0611,7200.0
2014-01-24 12:05:00,59.15,59.31,59.15,59.3,3400.0,54.0429,54.189,54.0429,54.1799,3400.0
2014-01-24 12:10:00,59.26,59.28,59.21,59.26,60200.0,54.1434,54.1616,54.0977,54.1434,60200.0
2014-01-24 12:15:00,59.28,59.41,59.28,59.38,8000.0,54.1616,54.2804,54.1616,54.253,8000.0
2014-01-24 12:20:00,59.36,59.41,59.29,59.3,4200.0,54.2347,54.2804,54.1708,54.1799,4200.0
2014-01-24 12:25:00,59.3,59.41,59.3,59.31,3400.0,54.1799,54.2804,54.1799,54.189,3400.0
2014-01-24 12:30:00,59.29,59.32,59.25,59.26,2400.0,54.1708,54.1982,54.1342,54.1434,2400.0
2014-01-24 12:35:00,59.26,59.28,59.25,59.28,4400.0,54.1434,54.1616,54.1342,54.1616,4400.0
2014-01-24 12:40:00,59.32,59.33,59.29,59.29,2900.0,54.1982,54.2073,54.1708,54.1708,2900.0
2014-01-24 12:45:00,59.25,59.25,59.21,59.23,5700.0,54.1342,54.1342,54.0977,54.116,5700.0
2014-01-24 12:50:00,59.27,59.28,59.27,59.27,1200.0,54.1525,54.1616,54.1525,54.1525,1200.0
2014-01-24 12:55:00,59.25,59.31,59.25,59.3,3700.0,54.1342,54.189,54.1342,54.1799,3700.0
2014-01-24 13:00:00,59.31,59.31,59.25,59.26,3800.0,54.189,54.189,54.1342,54.1434,3800.0
2014-01-24 13:05:00,59.24,59.37,59.24,59.37,3300.0,54.1251,54.2439,54.1251,54.2439,3300.0
2014-01-24 13:10:00,59.36,59.39,59.34,59.37,1900.0,54.2347,54.2621,54.2165,54.2439,1900.0
2014-01-24 13:15:00,59.34,59.37,59.3,59.3,4400.0,54.2165,54.2439,54.1799,54.1799,4400.0
2014-01-24 13:20:00,59.28,59.29,59.22,59.25,5200.0,54.1616,54.1708,54.1068,54.1342,5200.0
2014-01-24 13:25:00,59.26,59.33,59.25,59.33,3100.0,54.1434,54.2073,54.1342,54.2073,3100.0
2014-01-24 13:30:00,59.33,59.39,59.33,59.35,3400.0,54.2073,54.2621,54.2073,54.2256,3400.0
2014-01-24 13:35:00,59.35,59.36,59.31,59.32,7100.0,54.2256,54.2347,54.189,54.1982,7100.0
2014-01-24 13:40:00,59.34,59.38,59.31,59.31,4100.0,54.2165,54.253,54.189,54.189,4100.0
2014-01-24 13:45:00,59.31,59.38,59.31,59.38,4100.0,54.189,54.253,54.189,54.253,4100.0
2014-01-24 13:50:00,59.39,59.53,59.39,59.53,6700.0,54.2621,54.39,54.2621,54.39,6700.0
2014-01-24 13:55:00,59.54,59.55,59.45,59.54,7700.0,54.3992,54.4083,54.317,54.3992,7700.0
2014-01-24 14:00:00,59.55,59.56,59.38,59.41,14300.0,54.4083,54.4175,54.253,54.2804,14300.0
2014-01-24 14:05:00,59.42,59.46,59.36,59.38,5000.0,54.2895,54.3261,54.2347,54.253,5000.0
2014-01-24 14:10:00,59.37,59.38,59.31,59.32,6400.0,54.2439,54.253,54.189,54.1982,6400.0
2014-01-24 14:15:00,59.31,59.37,59.31,59.35,3600.0,54.189,54.2439,54.189,54.2256,3600.0
2014-01-24 14:20:00,59.36,59.36,59.27,59.27,6400.0,54.2347,54.2347,54.1525,54.1525,6400.0
2014-01-24 14:25:00,59.28,59.32,59.26,59.27,4500.0,54.1616,54.1982,54.1434,54.1525,4500.0
2014-01-24 14:30:00,59.27,59.31,59.27,59.3,7700.0,54.1525,54.189,54.1525,54.1799,7700.0
2014-01-24 14:35:00,59.3,61.34,59.3,60.71,284800.0,54.1799,56.0438,54.1799,55.4682,284800.0
2014-01-24 14:40:00,60.71,60.71,59.69,59.71,76900.0,55.4682,55.4682,54.5362,54.5545,76900.0
2014-01-24 14:45:00,59.71,60.05,59.69,59.9,91000.0,54.5545,54.8651,54.5362,54.7281,91000.0
2014-01-24 14:50:00,59.85,59.85,58.8,59.0,93100.0,54.6824,54.6824,53.7231,53.9058,93100.0
2014-01-24 14:55:00,59.0,59.72,58.8,59.61,49000.0,53.9058,54.5636,53.7231,54.4631,49000.0
2014-01-24 15:00:00,59.61,59.76,59.45,59.63,38300.0,54.4631,54.6002,54.317,54.4814,38300.0
2014-01-24 15:05:00,59.58,59.99,59.53,59.97,26900.0,54.4357,54.8103,54.39,54.7921,26900.0
2014-01-24 15:10:00,59.97,59.99,59.72,59.81,14000.0,54.7921,54.8103,54.5636,54.6459,14000.0
2014-01-24 15:15:00,59.81,59.9,59.8,59.9,19500.0,54.6459,54.7281,54.6367,54.7281,19500.0
2014-01-24 15:20:00,59.9,59.93,59.79,59.84,34800.0,54.7281,54.7555,54.6276,54.6733,34800.0
2014-01-24 15:25:00,59.85,59.97,59.69,59.88,67100.0,54.6824,54.7921,54.5362,54.7098,67100.0
2014-01-24 15:30:00,59.92,59.96,59.84,59.96,28300.0,54.7464,54.7829,54.6733,54.7829,28300.0
2014-01-24 15:35:00,59.96,59.96,59.78,59.83,38200.0,54.7829,54.7829,54.6185,54.6641,38200.0
2014-01-24 15:40:00,59.84,59.85,59.57,59.6,61700.0,54.6733,54.6824,54.4266,54.454,61700.0
2014-01-24 15:45:00,59.6,59.6,59.45,59.55,39400.0,54.454,54.454,54.317,54.4083,39400.0
2014-01-24 15:50:00,59.56,59.76,59.52,59.72,51500.0,54.4175,54.6002,54.3809,54.5636,51500.0
2014-01-24 15:55:00,59.72,59.72,59.57,59.57,109800.0,54.5636,54.5636,54.4266,54.4266,109800.0
2014-01-27 09:30:00,60.14,60.14,59.45,59.49,17000.0,54.9474,54.9474,54.317,54.3535,17000.0
2014-01-27 09:35:00,59.5,59.56,59.26,59.44,27600.0,54.3626,54.4175,54.1434,54.3078,27600.0
2014-01-27 09:40:00,59.47,59.75,59.41,59.55,7800.0,54.3352,54.5911,54.2804,54.4083,7800.0
2014-01-27 09:45:00,59.56,59.59,59.4,59.4,11400.0,54.4175,54.4449,54.2713,54.2713,11400.0
2014-01-27 09:50:00,59.39,59.46,59.28,59.43,9400.0,54.2621,54.3261,54.1616,54.2987,9400.0
2014-01-27 09:55:00,59.45,59.55,59.45,59.55,7300.0,54.317,54.4083,54.317,54.4083,7300.0
2014-01-27 10:00:00,59.55,59.55,59.34,59.45,26800.0,54.4083,54.4083,54.2165,54.317,26800.0
2014-01-27 10:05:00,59.45,59.53,59.43,59.49,4400.0,54.317,54.39,54.2987,54.3535,4400.0
2014-01-27 10:10:00,59.49,59.5,59.42,59.45,15700.0,54.3535,54.3626,54.2895,54.317,15700.0
2014-01-27 10:15:00,59.48,59.54,59.47,59.53,25700.0,54.3444,54.3992,54.3352,54.39,25700.0
2014-01-27 10:20:00,59.48,59.5,59.3,59.34,9700.0,54.3444,54.3626,54.1799,54.2165,9700.0
2014-01-27 10:25:00,59.27,59.37,59.04,59.04,7200.0,54.1525,54.2439,53.9424,53.9424,7200.0
2014-01-27 10:30:00,59.11,59.24,59.11,59.24,11800.0,54.0063,54.1251,54.0063,54.1251,11800.0
2014-01-27 10:35:00,59.23,59.28,59.15,59.17,18100.0,54.116,54.1616,54.0429,54.0611,18100.0
2014-01-27 10:40:00,59.17,59.28,59.16,59.2,41300.0,54.0611,54.1616,54.052,54.0885,41300.0
2014-01-27 10:45:00,59.2,59.26,59.17,59.24,4000.0,54.0885,54.1434,54.0611,54.1251,4000.0
2014-01-27 10:50:00,59.25,59.26,59.11,59.11,11000.0,54.1342,54.1434,54.0063,54.0063,11000.0
2014-01-27 10:55:00,59.16,59.25,59.01,59.02,12700.0,54.052,54.1342,53.9149,53.9241,12700.0
2014-01-27 11:00:00,59.01,59.25,58.9,59.09,14400.0,53.9149,54.1342,53.8144,53.988,14400.0
2014-01-27 11:05:00,59.07,59.15,58.92,58.98,25600.0,53.9698,54.0429,53.8327,53.8875,25600.0
2014-01-27 11:10:00,58.96,59.01,58.88,59.0,8100.0,53.8693,53.9149,53.7962,53.9058,8100.0
2014-01-27 11:15:00,59.03,59.06,58.98,58.98,17800.0,53.9332,53.9606,53.8875,53.8875,17800.0
2014-01-27 11:20:00,58.95,59.0,58.84,58.93,13100.0,53.8601,53.9058,53.7596,53.8419,13100.0
2014-01-27 11:25:00,58.91,58.97,58.77,58.77,12500.0,53.8236,53.8784,53.6957,53.6957,12500.0
2014-01-27 11:30:00,58.73,58.74,58.67,58.71,6100.0,53.6591,53.6683,53.6043,53.6408,6100.0
2014-01-27 11:35:00,58.72,58.72,58.6,58.65,6200.0,53.65,53.65,53.5403,53.586,6200.0
2014-01-27 11:40:00,58.63,58.7,58.63,58.67,7000.0,53.5678,53.6317,53.5678,53.6043,7000.0
2014-01-27 11:45:00,58.68,58.68,58.54,58.54,8600.0,53.6134,53.6134,53.4855,53.4855,8600.0
2014-01-27 11:50:00,58.56,58.56,58.37,58.37,5500.0,53.5038,53.5038,53.3302,53.3302,5500.0
2014-01-27 11:55:00,58.32,58.36,58.3,58.32,4400.0,53.2845,53.3211,53.2662,53.2845,4400.0
2014-01-27 12:00:00,58.32,58.32,58.27,58.32,7200.0,53.2845,53.2845,53.2388,53.2845,7200.0
2014-01-27 12:05:00,58.33,58.33,58.21,58.22,6800.0,53.2937,53.2937,53.184,53.1932,6800.0
2014-01-27 12:10:00,58.21,58.21,58.15,58.17,5100.0,53.184,53.184,53.1292,53.1475,5100.0
2014-01-27 12:15:00,58.16,58.16,58.06,58.06,4400.0,53.1383,53.1383,53.047,53.047,4400.0
2014-01-27 12:20:00,58.06,58.07,57.92,58.07,15200.0,53.047,53.0561,52.9191,53.0561,15200.0
2014-01-27 12:25:00,58.08,58.14,58.06,58.09,3300.0,53.0652,53.1201,53.047,53.0744,3300.0
2014-01-27 12:30:00,58.07,58.08,58.02,58.04,3800.0,53.0561,53.0652,53.0104,53.0287,3800.0
2014-01-27 12:35:00,58.03,58.18,57.96,58.17,4800.0,53.0196,53.1566,52.9556,53.1475,4800.0
2014-01-27 12:40:00,58.17,58.23,58.15,58.22,7200.0,53.1475,53.2023,53.1292,53.1932,7200.0
2014-01-27 12:45:00,58.23,58.23,58.06,58.09,4800.0,53.2023,53.2023,53.047,53.0744,4800.0
2014-01-27 12:50:00,58.11,58.13,58.0,58.0,6100.0,53.0927,53.1109,52.9922,52.9922,6100.0
2014-01-27 12:55:00,58.01,58.01,57.91,57.91,4600.0,53.0013,53.0013,52.9099,52.9099,4600.0
2014-01-27 13:00:00,57.92,57.94,57.86,57.94,8300.0,52.9191,52.9373,52.8642,52.9373,8300.0
2014-01-27 13:05:00,57.93,58.01,57.93,57.97,12200.0,52.9282,53.0013,52.9282,52.9647,12200.0
2014-01-27 13:10:00,58.0,58.07,57.96,58.07,22500.0,52.9922,53.0561,52.9556,53.0561,22500.0
2014-01-27 13:15:00,58.08,58.33,58.08,58.29,27200.0,53.0652,53.2937,53.0652,53.2571,27200.0
2014-01-27 13:20:00,58.3,58.3,57.95,58.11,32700.0,53.2662,53.2662,52.9465,53.0927,32700.0
2014-01-27 13:25:00,58.09,58.1,57.94,57.97,7000.0,53.0744,53.0835,52.9373,52.9647,7000.0
2014-01-27 13:30:00,57.97,58.02,57.9,57.9,3900.0,52.9647,53.0104,52.9008,52.9008,3900.0
2014-01-27 13:35:00,57.9,57.98,57.9,57.93,3900.0,52.9008,52.9739,52.9008,52.9282,3900.0
2014-01-27 13:40:00,57.93,58.02,57.92,58.02,19900.0,52.9282,53.0104,52.9191,53.0104,19900.0
2014-01-27 13:45:00,57.99,58.02,57.92,57.97,32000.0,52.983,53.0104,52.9191,52.9647,32000.0
2014-01-27 13:50:00,57.96,58.01,57.92,57.97,17300.0,52.9556,53.0013,52.9191,52.9647,17300.0
2014-01-27 13:55:00,57.95,57.98,57.94,57.98,27900.0,52.9465,52.9739,52.9373,52.9739,27900.0
2014-01-27 14:00:00,57.97,58.08,57.94,58.03,35900.0,52.9647,53.0652,52.9373,53.0196,35900.0
2014-01-27 14:05:00,58.03,58.09,58.0,58.07,19700.0,53.0196,53.0744,52.9922,53.0561,19700.0
2014-01-27 14:10:00,58.1,58.48,58.1,58.48,17000.0,53.0835,53.4307,53.0835,53.4307,17000.0
2014-01-27 14:15:00,58.51,58.56,58.5,58.53,7000.0,53.4581,53.5038,53.449,53.4764,7000.0
2014-01-27 14:20:00,58.52,58.55,58.41,58.44,16600.0,53.4673,53.4947,53.3668,53.3942,16600.0
2014-01-27 14:25:00,58.43,58.44,58.36,58.4,21500.0,53.385,53.3942,53.3211,53.3576,21500.0
2014-01-27 14:30:00,58.4,58.43,58.36,58.4,21900.0,53.3576,53.385,53.3211,53.3576,21900.0
2014-01-27 14:35:00,58.4,58.47,58.39,58.46,11800.0,53.3576,53.4216,53.3485,53.4124,11800.0
2014-01-27 14:40:00,58.47,58.53,58.46,58.53,15200.0,53.4216,53.4764,53.4124,53.4764,15200.0
2014-01-27 14:45:00,58.51,58.74,58.51,58.74,18800.0,53.4581,53.6683,53.4581,53.6683,18800.0
2014-01-27 14:50:00,58.75,58.83,58.72,58.72,25500.0,53.6774,53.7505,53.65,53.65,25500.0
2014-01-27 14:55:00,58.73,58.74,58.66,58.66,22900.0,53.6591,53.6683,53.5952,53.5952,22900.0
2014-01-27 15:00:00,58.67,58.67,58.41,58.41,5600.0,53.6043,53.6043,53.3668,53.3668,5600.0
2014-01-27 15:05:00,58.43,58.51,58.42,58.5,13200.0,53.385,53.4581,53.3759,53.449,13200.0
2014-01-27 15:10:00,58.49,58.51,58.39,58.39,21800.0,53.4398,53.4581,53.3485,53.3485,21800.0
2014-01-27 15:15:00,58.38,58.42,58.32,58.32,16100.0,53.3393,53.3759,53.2845,53.2845,16100.0
2014-01-27 15:20:00,58.33,58.33,58.28,58.3,19000.0,53.2937,53.2937,53.248,53.2662,19000.0
2014-01-27 15:25:00,58.26,58.29,58.13,58.15,11300.0,53.2297,53.2571,53.1109,53.1292,11300.0
2014-01-27 15:30:00,58.13,58.41,58.13,58.19,48100.0,53.1109,53.3668,53.1109,53.1657,48100.0
2014-01-27 15:35:00,58.18,58.35,58.17,58.34,33300.0,53.1566,53.3119,53.1475,53.3028,33300.0
2014-01-27 15:40:00,58.34,58.37,58.06,58.08,32200.0,53.3028,53.3302,53.047,53.0652,32200.0
2014-01-27 15:45:00,58.08,58.13,58.03,58.04,50700.0,53.0652,53.1109,53.0196,53.0287,50700.0
2014-01-27 15:50:00,58.04,58.18,57.99,58.01,47300.0,53.0287,53.1566,52.983,53.0013,47300.0
2014-01-27 15:55:00,58.04,58.1,58.01,58.04,81100.0,53.0287,53.0835,53.0013,53.0287,81100.0
2014-01-28 09:30:00,59.27,60.33,59.2,60.29,35400.0,54.1525,55.121,54.0885,55.0844,35400.0
2014-01-28 09:35:00,60.29,60.7,60.02,60.27,58400.0,55.0844,55.459,54.8377,55.0662,58400.0
2014-01-28 09:40:00,60.27,60.51,60.17,60.39,35800.0,55.0662,55.2854,54.9748,55.1758,35800.0
2014-01-28 09:45:00,60.43,61.22,60.38,61.22,137000.0,55.2123,55.9341,55.1667,55.9341,137000.0
2014-01-28 09:50:00,61.14,61.33,60.99,61.08,28400.0,55.861,56.0346,55.724,55.8062,28400.0
2014-01-28 09:55:00,61.11,61.2,60.92,60.98,41800.0,55.8336,55.9159,55.66,55.7149,41800.0
2014-01-28 10:00:00,60.98,61.04,60.89,60.97,45100.0,55.7149,55.7697,55.6326,55.7057,45100.0
2014-01-28 10:05:00,61.0,61.36,60.94,61.36,75500.0,55.7331,56.062,55.6783,56.062,75500.0
2014-01-28 10:10:00,61.34,61.56,61.3,61.56,111200.0,56.0438,56.2448,56.0072,56.2448,111200.0
2014-01-28 10:15:00,61.56,62.64,61.53,62.62,142300.0,56.2448,57.2315,56.2174,57.2133,142300.0
2014-01-28 10:20:00,62.62,63.05,61.8,62.13,185200.0,57.2133,57.6061,56.4641,56.7656,185200.0
2014-01-28 10:25:00,62.1,62.19,61.6,62.01,211200.0,56.7381,56.8204,56.2813,56.6559,211200.0
2014-01-28 10:30:00,61.98,62.01,61.71,61.83,37700.0,56.6285,56.6559,56.3818,56.4915,37700.0
2014-01-28 10:35:00,61.83,61.89,61.7,61.81,37000.0,56.4915,56.5463,56.3727,56.4732,37000.0
2014-01-28 10:40:00,61.79,61.87,61.58,61.65,55400.0,56.4549,56.528,56.263,56.327,55400.0
2014-01-28 10:45:00,61.63,61.7,61.6,61.62,11300.0,56.3087,56.3727,56.2813,56.2996,11300.0
2014-01-28 10:50:00,61.61,61.62,61.5,61.55,27500.0,56.2905,56.2996,56.19,56.2356,27500.0
2014-01-28 10:55:00,61.59,61.79,61.56,61.68,34400.0,56.2722,56.4549,56.2448,56.3544,34400.0
2014-01-28 11:00:00,61.69,61.8,61.57,61.76,33400.0,56.3635,56.4641,56.2539,56.4275,33400.0
2014-01-28 11:05:00,61.8,61.81,61.7,61.77,17000.0,56.4641,56.4732,56.3727,56.4366,17000.0
2014-01-28 11:10:00,61.76,61.85,61.75,61.75,25300.0,56.4275,56.5097,56.4184,56.4184,25300.0
2014-01-28 11:15:00,61.75,61.75,61.47,61.75,23900.0,56.4184,56.4184,56.1625,56.4184,23900.0
2014-01-28 11:20:00,61.76,61.79,61.59,61.6,22400.0,56.4275,56.4549,56.2722,56.2813,22400.0
2014-01-28 11:25:00,61.6,61.7,61.58,61.67,14500.0,56.2813,56.3727,56.263,56.3453,14500.0
2014-01-28 11:30:00,61.64,61.68,61.61,61.64,14800.0,56.3179,56.3544,56.2905,56.3179,14800.0
2014-01-28 11:35:00,61.63,61.66,61.31,61.4,23300.0,56.3087,56.3361,56.0164,56.0986,23300.0
2014-01-28 11:40:00,61.41,61.55,61.41,61.55,5600.0,56.1077,56.2356,56.1077,56.2356,5600.0
2014-01-28 11:45:00,61.56,61.57,61.36,61.39,29900.0,56.2448,56.2539,56.062,56.0895,29900.0
2014-01-28 11:50:00,61.39,61.52,61.39,61.5,11300.0,56.0895,56.2082,56.0895,56.19,11300.0
2014-01-28 11:55:00,61.49,61.6,61.46,61.53,15600.0,56.1808,56.2813,56.1534,56.2174,15600.0
2014-01-28 12:00:00,61.52,61.58,61.43,61.58,11500.0,56.2082,56.263,56.126,56.263,11500.0
2014-01-28 12:05:00,61.58,61.7,61.28,61.31,23500.0,56.263,56.3727,55.9889,56.0164,23500.0
2014-01-28 12:10:00,61.3,61.31,61.25,61.25,5800.0,56.0072,56.0164,55.9615,55.9615,5800.0
2014-01-28 12:15:00,61.25,61.43,61.25,61.3,12000.0,55.9615,56.126,55.9615,56.0072,12000.0
2014-01-28 12:20:00,61.3,61.34,61.25,61.31,6900.0,56.0072,56.0438,55.9615,56.0164,6900.0
2014-01-28 12:25:00,61.32,61.35,61.22,61.3,11000.0,56.0255,56.0529,55.9341,56.0072,11000.0
2014-01-28 12:30:00,61.35,61.47,61.31,61.42,12400.0,56.0529,56.1625,56.0164,56.1169,12400.0
2014-01-28 12:35:00,61.41,61.43,61.23,61.23,5800.0,56.1077,56.126,55.9433,55.9433,5800.0
2014-01-28 12:40:00,61.23,61.28,61.18,61.28,11600.0,55.9433,55.9889,55.8976,55.9889,11600.0
2014-01-28 12:45:00,61.28,61.34,61.22,61.22,4900.0,55.9889,56.0438,55.9341,55.9341,4900.0
2014-01-28 12:50:00,61.21,61.29,61.21,61.25,5600.0,55.925,55.9981,55.925,55.9615,5600.0
2014-01-28 12:55:00,61.3,61.42,61.18,61.18,11600.0,56.0072,56.1169,55.8976,55.8976,11600.0
2014-01-28 13:00:00,61.24,61.25,61.06,61.13,23100.0,55.9524,55.9615,55.7879,55.8519,23100.0
2014-01-28 13:05:00,61.11,61.15,61.09,61.13,3000.0,55.8336,55.8702,55.8154,55.8519,3000.0
2014-01-28 13:10:00,61.15,61.24,61.15,61.17,11700.0,55.8702,55.9524,55.8702,55.8884,11700.0
2014-01-28 13:15:00,61.17,61.17,61.02,61.04,57700.0,55.8884,55.8884,55.7514,55.7697,57700.0
2014-01-28 13:20:00,61.03,61.05,60.97,61.0,9800.0,55.7605,55.7788,55.7057,55.7331,9800.0
2014-01-28 13:25:00,61.0,61.04,60.96,60.96,11200.0,55.7331,55.7697,55.6966,55.6966,11200.0
2014-01-28 13:30:00,60.97,61.0,60.69,60.69,23600.0,55.7057,55.7331,55.4499,55.4499,23600.0
2014-01-28 13:35:00,60.73,60.78,60.54,60.67,19200.0,55.4864,55.5321,55.3128,55.4316,19200.0
2014-01-28 13:40:00,60.68,60.82,60.68,60.8,8500.0,55.4408,55.5687,55.4408,55.5504,8500.0
2014-01-28 13:45:00,60.82,60.91,60.75,60.8,8500.0,55.5687,55.6509,55.5047,55.5504,8500.0
2014-01-28 13:50:00,60.8,60.95,60.8,60.93,9800.0,55.5504,55.6874,55.5504,55.6692,9800.0
2014-01-28 13:55:00,60.93,60.99,60.91,60.97,7800.0,55.6692,55.724,55.6509,55.7057,7800.0
2014-01-28 14:00:00,60.95,61.04,60.91,61.0,24600.0,55.6874,55.7697,55.6509,55.7331,24600.0
2014-01-28 14:05:00,61.01,61.01,60.98,61.01,13500.0,55.7423,55.7423,55.7149,55.7423,13500.0
2014-01-28 14:10:00,61.01,61.01,60.95,61.0,10400.0,55.7423,55.7423,55.6874,55.7331,10400.0
2014-01-28 14:15:00,61.0,61.03,60.99,60.99,15200.0,55.7331,55.7605,55.724,55.724,15200.0
2014-01-28 14:20:00,60.99,61.09,60.99,61.05,9300.0,55.724,55.8154,55.724,55.7788,9300.0
2014-01-28 14:25:00,61.05,61.08,61.0,61.02,25300.0,55.7788,55.8062,55.7331,55.7514,25300.0
2014-01-28 14:30:00,61.03,61.19,61.03,61.12,9000.0,55.7605,55.9067,55.7605,55.8428,9000.0
2014-01-28 14:35:00,61.12,61.19,61.11,61.16,12400.0,55.8428,55.9067,55.8336,55.8793,12400.0
2014-01-28 14:40:00,61.16,61.16,61.08,61.16,13500.0,55.8793,55.8793,55.8062,55.8793,13500.0
2014-01-28 14:45:00,61.16,61.36,61.15,61.36,11100.0,55.8793,56.062,55.8702,56.062,11100.0
2014-01-28 14:50:00,61.36,61.45,61.35,61.41,17400.0,56.062,56.1443,56.0529,56.1077,17400.0
2014-01-28 14:55:00,61.41,61.49,61.4,61.44,10200.0,56.1077,56.1808,56.0986,56.1351,10200.0
2014-01-28 15:00:00,61.45,61.49,61.32,61.32,12500.0,56.1443,56.1808,56.0255,56.0255,12500.0
2014-01-28 15:05:00,61.33,61.45,61.33,61.42,11600.0,56.0346,56.1443,56.0346,56.1169,11600.0
2014-01-28 15:10:00,61.4,61.6,61.4,61.58,18300.0,56.0986,56.2813,56.0986,56.263,18300.0
2014-01-28 15:15:00,61.61,61.7,61.56,61.64,19000.0,56.2905,56.3727,56.2448,56.3179,19000.0
2014-01-28 15:20:00,61.65,61.65,61.6,61.63,16400.0,56.327,56.327,56.2813,56.3087,16400.0
2014-01-28 15:25:00,61.64,61.77,61.64,61.74,16300.0,56.3179,56.4366,56.3179,56.4092,16300.0
2014-01-28 15:30:00,61.74,61.79,61.67,61.68,18300.0,56.4092,56.4549,56.3453,56.3544,18300.0
2014-01-28 15:35:00,61.68,61.73,61.57,61.58,19100.0,56.3544,56.4001,56.2539,56.263,19100.0
2014-01-28 15:40:00,61.56,61.69,61.55,61.62,25200.0,56.2448,56.3635,56.2356,56.2996,25200.0
2014-01-28 15:45:00,61.63,61.7,61.63,61.66,22700.0,56.3087,56.3727,56.3087,56.3361,22700.0
2014-01-28 15:50:00,61.66,61.7,61.59,61.64,38500.0,56.3361,56.3727,56.2722,56.3179,38500.0
2014-01-28 15:55:00,61.63,61.69,61.52,61.56,74100.0,56.3087,56.3635,56.2082,56.2448,74100.0
2014-01-29 09:30:00,60.67,60.97,60.42,60.97,21000.0,55.4316,55.7057,55.2032,55.7057,21000.0
2014-01-29 09:35:00,60.94,61.27,60.93,61.27,6000.0,55.6783,55.9798,55.6692,55.9798,6000.0
2014-01-29 09:40:00,61.25,61.49,61.25,61.4,3100.0,55.9615,56.1808,55.9615,56.0986,3100.0
2014-01-29 09:45:00,61.43,61.45,61.23,61.31,6100.0,56.126,56.1443,55.9433,56.0164,6100.0
2014-01-29 09:50:00,61.38,61.49,61.28,61.47,2900.0,56.0803,56.1808,55.9889,56.1625,2900.0
2014-01-29 09:55:00,61.46,61.46,61.31,61.33,2900.0,56.1534,56.1534,56.0164,56.0346,2900.0
2014-01-29 10:00:00,61.36,61.6,61.27,61.27,43600.0,56.062,56.2813,55.9798,55.9798,43600.0
2014-01-29 10:05:00,61.31,61.91,61.28,61.68,40300.0,56.0164,56.5646,55.9889,56.3544,40300.0
2014-01-29 10:10:00,61.68,61.68,61.44,61.5,34200.0,56.3544,56.3544,56.1351,56.19,34200.0
2014-01-29 10:15:00,61.49,61.58,61.49,61.51,4800.0,56.1808,56.263,56.1808,56.1991,4800.0
2014-01-29 10:20:00,61.55,61.62,61.48,61.62,8500.0,56.2356,56.2996,56.1717,56.2996,8500.0
2014-01-29 10:25:00,61.64,61.67,61.57,61.67,7200.0,56.3179,56.3453,56.2539,56.3453,7200.0
2014-01-29 10:30:00,61.67,61.83,61.66,61.73,3800.0,56.3453,56.4915,56.3361,56.4001,3800.0
2014-01-29 10:35:00,61.7,61.89,61.7,61.89,7500.0,56.3727,56.5463,56.3727,56.5463,7500.0
2014-01-29 10:40:00,61.87,62.0,61.87,61.95,3500.0,56.528,56.6468,56.528,56.6011,3500.0
2014-01-29 10:45:00,61.98,61.98,61.92,61.96,2600.0,56.6285,56.6285,56.5737,56.6102,2600.0
2014-01-29 10:50:00,61.92,62.05,61.89,61.99,9100.0,56.5737,56.6925,56.5463,56.6376,9100.0
2014-01-29 10:55:00,62.0,62.4,61.98,62.4,13700.0,56.6468,57.0122,56.6285,57.0122,13700.0
2014-01-29 11:00:00,62.41,62.48,62.37,62.48,23300.0,57.0214,57.0853,56.9848,57.0853,23300.0
2014-01-29 11:05:00,62.48,62.53,62.47,62.48,18500.0,57.0853,57.131,57.0762,57.0853,18500.0
2014-01-29 11:10:00,62.48,62.52,62.47,62.52,8500.0,57.0853,57.1219,57.0762,57.1219,8500.0
2014-01-29 11:15:00,62.51,62.56,62.47,62.52,10400.0,57.1127,57.1584,57.0762,57.1219,10400.0
2014-01-29 11:20:00,62.54,62.63,62.51,62.58,8500.0,57.1402,57.2224,57.1127,57.1767,8500.0
2014-01-29 11:25:00,62.57,62.62,62.55,62.62,2600.0,57.1676,57.2133,57.1493,57.2133,2600.0
2014-01-29 11:30:00,62.62,62.64,62.57,62.59,11100.0,57.2133,57.2315,57.1676,57.1858,11100.0
2014-01-29 11:35:00,62.56,62.58,62.5,62.51,11300.0,57.1584,57.1767,57.1036,57.1127,11300.0
2014-01-29 11:40:00,62.5,62.51,62.47,62.48,11400.0,57.1036,57.1127,57.0762,57.0853,11400.0
2014-01-29 11:45:00,62.48,62.48,62.43,62.48,4800.0,57.0853,57.0853,57.0397,57.0853,4800.0
2014-01-29 11:50:00,62.49,62.53,62.45,62.47,6800.0,57.0945,57.131,57.0579,57.0762,6800.0
2014-01-29 11:55:00,62.46,62.55,62.46,62.53,8700.0,57.0671,57.1493,57.0671,57.131,8700.0
2014-01-29 12:00:00,62.53,62.56,62.48,62.48,6000.0,57.131,57.1584,57.0853,57.0853,6000.0
2014-01-29 12:05:00,62.55,62.58,62.53,62.53,5700.0,57.1493,57.1767,57.131,57.131,5700.0
2014-01-29 12:10:00,62.58,62.58,62.5,62.55,6300.0,57.1767,57.1767,57.1036,57.1493,6300.0
2014-01-29 12:15:00,62.56,62.57,62.5,62.56,7400.0,57.1584,57.1676,57.1036,57.1584,7400.0
2014-01-29 12:20:00,62.58,62.77,62.58,62.76,12700.0,57.1767,57.3503,57.1767,57.3412,12700.0
2014-01-29 12:25:00,62.76,62.8,62.65,62.68,12100.0,57.3412,57.3777,57.2407,57.2681,12100.0
2014-01-29 12:30:00,62.64,62.69,62.64,62.66,4800.0,57.2315,57.2772,57.2315,57.2498,4800.0
2014-01-29 12:35:00,62.66,62.67,62.53,62.65,5700.0,57.2498,57.2589,57.131,57.2407,5700.0
2014-01-29 12:40:00,62.66,62.75,62.65,62.74,3800.0,57.2498,57.332,57.2407,57.3229,3800.0
2014-01-29 12:45:00,62.73,62.89,62.7,62.88,15600.0,57.3138,57.4599,57.2863,57.4508,15600.0
2014-01-29 12:50:00,62.85,62.91,62.8,62.83,8200.0,57.4234,57.4782,57.3777,57.4051,8200.0
2014-01-29 12:55:00,62.81,62.83,62.68,62.71,7000.0,57.3868,57.4051,57.2681,57.2955,7000.0
2014-01-29 13:00:00,62.71,62.71,62.44,62.44,17900.0,57.2955,57.2955,57.0488,57.0488,17900.0
2014-01-29 13:05:00,62.43,62.44,62.29,62.29,10300.0,57.0397,57.0488,56.9117,56.9117,10300.0
2014-01-29 13:10:00,62.29,62.29,62.03,62.14,25400.0,56.9117,56.9117,56.6742,56.7747,25400.0
2014-01-29 13:15:00,62.13,62.13,62.04,62.05,15900.0,56.7656,56.7656,56.6833,56.6925,15900.0
2014-01-29 13:20:00,62.05,62.06,61.9,61.91,12400.0,56.6925,56.7016,56.5554,56.5646,12400.0
2014-01-29 13:25:00,61.89,61.91,61.73,61.73,15800.0,56.5463,56.5646,56.4001,56.4001,15800.0
2014-01-29 13:30:00,61.71,61.92,61.67,61.92,5500.0,56.3818,56.5737,56.3453,56.5737,5500.0
2014-01-29 13:35:00,61.91,61.92,61.89,61.92,4600.0,56.5646,56.5737,56.5463,56.5737,4600.0
2014-01-29 13:40:00,61.89,62.0,61.88,61.97,5000.0,56.5463,56.6468,56.5371,56.6194,5000.0
2014-01-29 13:45:00,61.98,62.06,61.97,62.06,3600.0,56.6285,56.7016,56.6194,56.7016,3600.0
2014-01-29 13:50:00,62.1,62.19,62.1,62.19,5100.0,56.7381,56.8204,56.7381,56.8204,5100.0
2014-01-29 13:55:00,62.17,62.27,62.14,62.21,6600.0,56.8021,56.8935,56.7747,56.8387,6600.0
2014-01-29 14:00:00,62.19,62.45,61.91,62.16,17000.0,56.8204,57.0579,56.5646,56.793,17000.0
2014-01-29 14:05:00,62.14,62.14,61.76,61.96,9100.0,56.7747,56.7747,56.4275,56.6102,9100.0
2014-01-29 14:10:00,61.87,61.9,61.72,61.76,4900.0,56.528,56.5554,56.391,56.4275,4900.0
2014-01-29 14:15:00,61.76,61.78,61.49,61.61,13100.0,56.4275,56.4458,56.1808,56.2905,13100.0
2014-01-29 14:20:00,61.63,61.75,61.58,61.75,6100.0,56.3087,56.4184,56.263,56.4184,6100.0
2014-01-29 14:25:00,61.77,62.07,61.69,61.95,5800.0,56.4366,56.7107,56.3635,56.6011,5800.0
2014-01-29 14:30:00,61.95,62.16,61.87,62.09,7900.0,56.6011,56.793,56.528,56.729,7900.0
2014-01-29 14:35:00,62.12,62.17,62.02,62.17,8600.0,56.7564,56.8021,56.6651,56.8021,8600.0
2014-01-29 14:40:00,62.2,62.25,62.12,62.19,14300.0,56.8295,56.8752,56.7564,56.8204,14300.0
2014-01-29 14:45:00,62.17,62.17,62.0,62.01,4100.0,56.8021,56.8021,56.6468,56.6559,4100.0
2014-01-29 14:50:00,62.01,62.07,61.94,61.96,6900.0,56.6559,56.7107,56.592,56.6102,6900.0
2014-01-29 14:55:00,61.98,62.16,61.95,62.09,19300.0,56.6285,56.793,56.6011,56.729,19300.0
2014-01-29 15:00:00,62.05,62.12,62.05,62.07,7500.0,56.6925,56.7564,56.6925,56.7107,7500.0
2014-01-29 15:05:00,62.07,62.09,62.04,62.08,9900.0,56.7107,56.729,56.6833,56.7199,9900.0
2014-01-29 15:10:00,62.09,62.1,62.03,62.1,17700.0,56.729,56.7381,56.6742,56.7381,17700.0
2014-01-29 15:15:00,62.1,62.2,62.05,62.05,11400.0,56.7381,56.8295,56.6925,56.6925,11400.0
2014-01-29 15:20:00,62.05,62.15,62.05,62.15,10200.0,56.6925,56.7838,56.6925,56.7838,10200.0
2014-01-29 15:25:00,62.15,62.23,62.12,62.16,10900.0,56.7838,56.8569,56.7564,56.793,10900.0
2014-01-29 15:30:00,62.19,62.25,62.1,62.18,27700.0,56.8204,56.8752,56.7381,56.8112,27700.0
2014-01-29 15:35:00,62.17,62.33,62.17,62.33,13100.0,56.8021,56.9483,56.8021,56.9483,13100.0
2014-01-29 15:40:00,62.31,62.34,62.18,62.31,24400.0,56.93,56.9574,56.8112,56.93,24400.0
2014-01-29 15:45:00,62.28,62.39,62.26,62.27,24800.0,56.9026,57.0031,56.8843,56.8935,24800.0
2014-01-29 15:50:00,62.26,62.35,62.24,62.31,39200.0,56.8843,56.9666,56.8661,56.93,39200.0
2014-01-29 15:55:00,62.31,62.32,62.25,62.26,35100.0,56.93,56.9392,56.8752,56.8843,35100.0
2014-01-30 09:30:00,62.65,62.81,62.58,62.58,12900.0,57.2407,57.3868,57.1767,57.1767,12900.0
2014-01-30 09:35:00,62.53,62.53,62.32,62.48,5600.0,57.131,57.131,56.9392,57.0853,5600.0
2014-01-30 09:40:00,62.41,62.41,61.98,62.0,18500.0,57.0214,57.0214,56.6285,56.6468,18500.0
2014-01-30 09:45:00,62.04,62.12,61.93,62.12,9700.0,56.6833,56.7564,56.5828,56.7564,9700.0
2014-01-30 09:50:00,62.13,62.25,62.04,62.04,6100.0,56.7656,56.8752,56.6833,56.6833,6100.0
2014-01-30 09:55:00,62.02,62.12,62.0,62.05,5000.0,56.6651,56.7564,56.6468,56.6925,5000.0
2014-01-30 10:00:00,62.04,62.12,61.87,62.04,23700.0,56.6833,56.7564,56.528,56.6833,23700.0
2014-01-30 10:05:00,62.03,62.04,61.67,61.67,15300.0,56.6742,56.6833,56.3453,56.3453,15300.0
2014-01-30 10:10:00,61.67,61.68,61.47,61.52,9900.0,56.3453,56.3544,56.1625,56.2082,9900.0
2014-01-30 10:15:00,61.5,61.51,61.32,61.37,9000.0,56.19,56.1991,56.0255,56.0712,9000.0
2014-01-30 10:20:00,61.39,61.65,61.37,61.61,11600.0,56.0895,56.327,56.0712,56.2905,11600.0
2014-01-30 10:25:00,61.63,61.88,61.63,61.85,14100.0,56.3087,56.5371,56.3087,56.5097,14100.0
2014-01-30 10:30:00,61.82,61.91,61.82,61.9,4100.0,56.4823,56.5646,56.4823,56.5554,4100.0
2014-01-30 10:35:00,61.9,61.9,61.78,61.81,9700.0,56.5554,56.5554,56.4458,56.4732,9700.0
2014-01-30 10:40:00,61.82,61.88,61.79,61.87,7900.0,56.4823,56.5371,56.4549,56.528,7900.0
2014-01-30 10:45:00,61.84,61.86,61.8,61.8,21400.0,56.5006,56.5189,56.4641,56.4641,21400.0
2014-01-30 10:50:00,61.8,61.81,61.73,61.79,11700.0,56.4641,56.4732,56.4001,56.4549,11700.0
2014-01-30 10:55:00,61.79,61.83,61.7,61.72,8800.0,56.4549,56.4915,56.3727,56.391,8800.0
2014-01-30 11:00:00,61.71,61.74,61.67,61.74,5200.0,56.3818,56.4092,56.3453,56.4092,5200.0
2014-01-30 11:05:00,61.72,61.9,61.68,61.87,10500.0,56.391,56.5554,56.3544,56.528,10500.0
2014-01-30 11:10:00,61.87,61.92,61.83,61.91,9700.0,56.528,56.5737,56.4915,56.5646,9700.0
2014-01-30 11:15:00,61.91,61.97,61.85,61.87,12000.0,56.5646,56.6194,56.5097,56.528,12000.0
2014-01-30 11:20:00,61.85,61.99,61.84,61.86,10400.0,56.5097,56.6376,56.5006,56.5189,10400.0
2014-01-30 11:25:00,61.86,61.87,61.67,61.68,16700.0,56.5189,56.528,56.3453,56.3544,16700.0
2014-01-30 11:30:00,61.69,61.77,61.67,61.71,11800.0,56.3635,56.4366,56.3453,56.3818,11800.0
2014-01-30 11:35:00,61.67,61.78,61.62,61.76,7000.0,56.3453,56.4458,56.2996,56.4275,7000.0
2014-01-30 11:40:00,61.77,61.97,61.77,61.79,24500.0,56.4366,56.6194,56.4366,56.4549,24500.0
2014-01-30 11:45:00,61.79,61.91,61.76,61.86,13700.0,56.4549,56.5646,56.4275,56.5189,13700.0
2014-01-30 11:50:00,61.83,61.93,61.77,61.84,11800.0,56.4915,56.5828,56.4366,56.5006,11800.0
2014-01-30 11:55:00,61.85,61.93,61.73,61.74,8800.0,56.5097,56.5828,56.4001,56.4092,8800.0
2014-01-30 12:00:00,61.73,61.75,61.68,61.71,7800.0,56.4001,56.4184,56.3544,56.3818,7800.0
2014-01-30 12:05:00,61.72,61.72,61.63,61.72,9700.0,56.391,56.391,56.3087,56.391,9700.0
2014-01-30 12:10:00,61.73,61.84,61.73,61.8,15400.0,56.4001,56.5006,56.4001,56.4641,15400.0
2014-01-30 12:15:00,61.8,61.83,61.77,61.78,9800.0,56.4641,56.4915,56.4366,56.4458,9800.0
2014-01-30 12:20:00,61.78,61.95,61.78,61.93,10800.0,56.4458,56.6011,56.4458,56.5828,10800.0
2014-01-30 12:25:00,61.92,61.92,61.76,61.78,17200.0,56.5737,56.5737,56.4275,56.4458,17200.0
2014-01-30 12:30:00,61.78,61.81,61.76,61.76,5800.0,56.4458,56.4732,56.4275,56.4275,5800.0
2014-01-30 12:35:00,61.71,61.76,61.69,61.76,8300.0,56.3818,56.4275,56.3635,56.4275,8300.0
2014-01-30 12:40:00,61.79,61.88,61.77,61.78,6600.0,56.4549,56.5371,56.4366,56.4458,6600.0
2014-01-30 12:45:00,61.77,61.88,61.75,61.86,5300.0,56.4366,56.5371,56.4184,56.5189,5300.0
2014-01-30 12:50:00,61.81,61.94,61.81,61.92,2300.0,56.4732,56.592,56.4732,56.5737,2300.0
2014-01-30 12:55:00,61.93,61.95,61.86,61.92,8400.0,56.5828,56.6011,56.5189,56.5737,8400.0
2014-01-30 13:00:00,61.9,61.9,61.78,61.78,3600.0,56.5554,56.5554,56.4458,56.4458,3600.0
2014-01-30 13:05:00,61.78,61.8,61.77,61.78,5900.0,56.4458,56.4641,56.4366,56.4458,5900.0
2014-01-30 13:10:00,61.79,61.81,61.62,61.64,12400.0,56.4549,56.4732,56.2996,56.3179,12400.0
2014-01-30 13:15:00,61.63,61.71,61.62,61.71,7700.0,56.3087,56.3818,56.2996,56.3818,7700.0
2014-01-30 13:20:00,61.71,61.78,61.71,61.78,12100.0,56.3818,56.4458,56.3818,56.4458,12100.0
2014-01-30 13:25:00,61.78,61.83,61.74,61.78,9900.0,56.4458,56.4915,56.4092,56.4458,9900.0
2014-01-30 13:30:00,61.78,61.81,61.74,61.74,11000.0,56.4458,56.4732,56.4092,56.4092,11000.0
2014-01-30 13:35:00,61.73,61.73,61.66,61.67,3600.0,56.4001,56.4001,56.3361,56.3453,3600.0
2014-01-30 13:40:00,61.67,61.79,61.67,61.78,3700.0,56.3453,56.4549,56.3453,56.4458,3700.0
2014-01-30 13:45:00,61.78,61.85,61.77,61.85,8400.0,56.4458,56.5097,56.4366,56.5097,8400.0
2014-01-30 13:50:00,61.84,61.84,61.6,61.63,22300.0,56.5006,56.5006,56.2813,56.3087,22300.0
2014-01-30 13:55:00,61.65,61.71,61.6,61.71,6600.0,56.327,56.3818,56.2813,56.3818,6600.0
2014-01-30 14:00:00,61.71,61.71,61.59,61.59,6300.0,56.3818,56.3818,56.2722,56.2722,6300.0
2014-01-30 14:05:00,61.6,61.61,61.55,61.56,7100.0,56.2813,56.2905,56.2356,56.2448,7100.0
2014-01-30 14:10:00,61.57,61.62,61.57,61.57,5400.0,56.2539,56.2996,56.2539,56.2539,5400.0
2014-01-30 14:15:00,61.58,61.66,61.58,61.66,5800.0,56.263,56.3361,56.263,56.3361,5800.0
2014-01-30 14:20:00,61.65,61.67,61.6,61.64,11000.0,56.327,56.3453,56.2813,56.3179,11000.0
2014-01-30 14:25:00,61.64,61.7,61.64,61.69,8300.0,56.3179,56.3727,56.3179,56.3635,8300.0
2014-01-30 14:30:00,61.69,61.74,61.67,61.67,6200.0,56.3635,56.4092,56.3453,56.3453,6200.0
2014-01-30 14:35:00,61.67,61.74,61.65,61.74,4500.0,56.3453,56.4092,56.327,56.4092,4500.0
2014-01-30 14:40:00,61.75,61.75,61.63,61.72,7700.0,56.4184,56.4184,56.3087,56.391,7700.0
2014-01-30 14:45:00,61.74,61.74,61.63,61.64,9000.0,56.4092,56.4092,56.3087,56.3179,9000.0
2014-01-30 14:50:00,61.64,61.77,61.63,61.76,5500.0,56.3179,56.4366,56.3087,56.4275,5500.0
2014-01-30 14:55:00,61.75,61.76,61.7,61.75,8000.0,56.4184,56.4275,56.3727,56.4184,8000.0
2014-01-30 15:00:00,61.75,61.78,61.68,61.71,32800.0,56.4184,56.4458,56.3544,56.3818,32800.0
2014-01-30 15:05:00,61.71,61.81,61.65,61.8,26600.0,56.3818,56.4732,56.327,56.4641,26600.0
2014-01-30 15:10:00,61.78,61.9,61.78,61.83,16600.0,56.4458,56.5554,56.4458,56.4915,16600.0
2014-01-30 15:15:00,61.82,61.85,61.64,61.66,21700.0,56.4823,56.5097,56.3179,56.3361,21700.0
2014-01-30 15:20:00,61.66,61.8,61.66,61.76,9900.0,56.3361,56.4641,56.3361,56.4275,9900.0
2014-01-30 15:25:00,61.77,61.79,61.74,61.78,24200.0,56.4366,56.4549,56.4092,56.4458,24200.0
2014-01-30 15:30:00,61.79,61.8,61.75,61.76,22200.0,56.4549,56.4641,56.4184,56.4275,22200.0
2014-01-30 15:35:00,61.76,61.76,61.74,61.75,16000.0,56.4275,56.4275,56.4092,56.4184,16000.0
2014-01-30 15:40:00,61.76,61.78,61.72,61.75,30500.0,56.4275,56.4458,56.391,56.4184,30500.0
2014-01-30 15:45:00,61.75,61.78,61.59,61.63,28700.0,56.4184,56.4458,56.2722,56.3087,28700.0
2014-01-30 15:50:00,61.62,61.7,61.61,61.7,29300.0,56.2996,56.3727,56.2905,56.3727,29300.0
2014-01-30 15:55:00,61.7,61.71,61.57,61.68,39600.0,56.3727,56.3818,56.2539,56.3544,39600.0
2014-01-31 09:30:00,60.4,60.91,60.24,60.71,24100.0,55.1849,55.6509,55.0387,55.4682,24100.0
2014-01-31 09:35:00,60.86,60.9,60.59,60.63,7800.0,55.6052,55.6418,55.3585,55.3951,7800.0
2014-01-31 09:40:00,60.58,60.97,60.54,60.92,6200.0,55.3494,55.7057,55.3128,55.66,6200.0
2014-01-31 09:45:00,60.94,61.15,60.94,61.15,4100.0,55.6783,55.8702,55.6783,55.8702,4100.0
2014-01-31 09:50:00,61.22,61.31,61.13,61.24,4700.0,55.9341,56.0164,55.8519,55.9524,4700.0
2014-01-31 09:55:00,61.22,61.28,61.14,61.19,3400.0,55.9341,55.9889,55.861,55.9067,3400.0
2014-01-31 10:00:00,61.24,61.56,61.24,61.49,8600.0,55.9524,56.2448,55.9524,56.1808,8600.0
2014-01-31 10:05:00,61.43,61.55,61.28,61.47,5800.0,56.126,56.2356,55.9889,56.1625,5800.0
2014-01-31 10:10:00,61.42,61.59,61.42,61.54,3300.0,56.1169,56.2722,56.1169,56.2265,3300.0
2014-01-31 10:15:00,61.6,61.72,61.48,61.72,4900.0,56.2813,56.391,56.1717,56.391,4900.0
2014-01-31 10:20:00,61.75,61.75,61.51,61.51,3200.0,56.4184,56.4184,56.1991,56.1991,3200.0
2014-01-31 10:25:00,61.52,61.54,61.42,61.42,4000.0,56.2082,56.2265,56.1169,56.1169,4000.0
2014-01-31 10:30:00,61.48,61.57,61.48,61.5,4200.0,56.1717,56.2539,56.1717,56.19,4200.0
2014-01-31 10:35:00,61.44,61.65,61.44,61.64,3700.0,56.1351,56.327,56.1351,56.3179,3700.0
2014-01-31 10:40:00,61.64,61.8,61.5,61.53,5800.0,56.3179,56.4641,56.19,56.2174,5800.0
2014-01-31 10:45:00,61.57,61.78,61.57,61.78,2800.0,56.2539,56.4458,56.2539,56.4458,2800.0
2014-01-31 10:50:00,61.87,61.96,61.73,61.73,3700.0,56.528,56.6102,56.4001,56.4001,3700.0
2014-01-31 10:55:00,61.73,61.84,61.7,61.71,2500.0,56.4001,56.5006,56.3727,56.3818,2500.0
2014-01-31 11:00:00,61.69,61.83,61.66,61.83,3300.0,56.3635,56.4915,56.3361,56.4915,3300.0
2014-01-31 11:05:00,61.81,61.81,61.73,61.8,8600.0,56.4732,56.4732,56.4001,56.4641,8600.0
2014-01-31 11:10:00,61.77,61.83,61.69,61.69,14500.0,56.4366,56.4915,56.3635,56.3635,14500.0
2014-01-31 11:15:00,61.72,61.78,61.72,61.75,11100.0,56.391,56.4458,56.391,56.4184,11100.0
2014-01-31 11:20:00,61.72,61.87,61.71,61.87,11000.0,56.391,56.528,56.3818,56.528,11000.0
2014-01-31 11:25:00,61.89,62.11,61.85,62.1,13800.0,56.5463,56.7473,56.5097,56.7381,13800.0
2014-01-31 11:30:00,62.09,62.26,62.08,62.25,13700.0,56.729,56.8843,56.7199,56.8752,13700.0
2014-01-31 11:35:00,62.27,62.27,62.07,62.14,11100.0,56.8935,56.8935,56.7107,56.7747,11100.0
2014-01-31 11:40:00,62.15,62.18,62.1,62.18,4000.0,56.7838,56.8112,56.7381,56.8112,4000.0
2014-01-31 11:45:00,62.19,62.21,62.13,62.15,14000.0,56.8204,56.8387,56.7656,56.7838,14000.0
2014-01-31 11:50:00,62.16,62.24,62.15,62.24,8100.0,56.793,56.8661,56.7838,56.8661,8100.0
2014-01-31 11:55:00,62.24,62.44,62.19,62.4,12800.0,56.8661,57.0488,56.8204,57.0122,12800.0
2014-01-31 12:00:00,62.42,62.73,62.42,62.53,29500.0,57.0305,57.3138,57.0305,57.131,29500.0
2014-01-31 12:05:00,62.54,62.54,62.4,62.44,4000.0,57.1402,57.1402,57.0122,57.0488,4000.0
2014-01-31 12:10:00,62.49,62.51,62.34,62.34,4100.0,57.0945,57.1127,56.9574,56.9574,4100.0
2014-01-31 12:15:00,62.31,62.31,62.18,62.27,9200.0,56.93,56.93,56.8112,56.8935,9200.0
2014-01-31 12:20:00,62.22,62.23,62.15,62.19,3400.0,56.8478,56.8569,56.7838,56.8204,3400.0
2014-01-31 12:25:00,62.14,62.19,62.06,62.12,2500.0,56.7747,56.8204,56.7016,56.7564,2500.0
2014-01-31 12:30:00,62.11,62.11,61.93,61.99,3200.0,56.7473,56.7473,56.5828,56.6376,3200.0
2014-01-31 12:35:00,61.97,62.04,61.94,61.97,7200.0,56.6194,56.6833,56.592,56.6194,7200.0
2014-01-31 12:40:00,61.97,62.01,61.92,61.97,4200.0,56.6194,56.6559,56.5737,56.6194,4200.0
2014-01-31 12:45:00,61.97,62.07,61.96,62.03,5400.0,56.6194,56.7107,56.6102,56.6742,5400.0
2014-01-31 12:50:00,61.99,62.09,61.94,62.08,4500.0,56.6376,56.729,56.592,56.7199,4500.0
2014-01-31 12:55:00,62.08,62.09,61.98,61.98,2900.0,56.7199,56.729,56.6285,56.6285,2900.0
2014-01-31 13:00:00,62.02,62.08,62.02,62.02,2900.0,56.6651,56.7199,56.6651,56.6651,2900.0
2014-01-31 13:05:00,62.01,62.02,61.94,62.02,2400.0,56.6559,56.6651,56.592,56.6651,2400.0
2014-01-31 13:10:00,62.03,62.05,62.0,62.05,2100.0,56.6742,56.6925,56.6468,56.6925,2100.0
2014-01-31 13:15:00,62.06,62.1,62.01,62.02,3600.0,56.7016,56.7381,56.6559,56.6651,3600.0
2014-01-31 13:20:00,61.98,62.06,61.98,62.06,3700.0,56.6285,56.7016,56.6285,56.7016,3700.0
2014-01-31 13:25:00,62.07,62.07,62.03,62.07,3400.0,56.7107,56.7107,56.6742,56.7107,3400.0
2014-01-31 13:30:00,62.02,62.16,62.01,62.02,7300.0,56.6651,56.793,56.6559,56.6651,7300.0
2014-01-31 13:35:00,61.97,62.01,61.94,61.98,4500.0,56.6194,56.6559,56.592,56.6285,4500.0
2014-01-31 13:40:00,62.01,62.03,61.95,61.95,11900.0,56.6559,56.6742,56.6011,56.6011,11900.0
2014-01-31 13:45:00,61.94,62.01,61.9,61.95,4500.0,56.592,56.6559,56.5554,56.6011,4500.0
2014-01-31 13:50:00,61.95,62.01,61.95,62.0,13200.0,56.6011,56.6559,56.6011,56.6468,13200.0
2014-01-31 13:55:00,62.01,62.03,61.95,62.0,9400.0,56.6559,56.6742,56.6011,56.6468,9400.0
2014-01-31 14:00:00,62.0,62.01,61.96,61.97,11900.0,56.6468,56.6559,56.6102,56.6194,11900.0
2014-01-31 14:05:00,61.97,61.98,61.9,61.98,10500.0,56.6194,56.6285,56.5554,56.6285,10500.0
2014-01-31 14:10:00,61.94,61.94,61.81,61.81,5800.0,56.592,56.592,56.4732,56.4732,5800.0
2014-01-31 14:15:00,61.84,61.85,61.63,61.73,24600.0,56.5006,56.5097,56.3087,56.4001,24600.0
2014-01-31 14:20:00,61.72,61.83,61.68,61.83,22800.0,56.391,56.4915,56.3544,56.4915,22800.0
2014-01-31 14:25:00,61.8,61.87,61.77,61.77,6600.0,56.4641,56.528,56.4366,56.4366,6600.0
2014-01-31 14:30:00,61.76,61.79,61.73,61.79,3000.0,56.4275,56.4549,56.4001,56.4549,3000.0
2014-01-31 14:35:00,61.77,62.02,61.77,61.99,11300.0,56.4366,56.6651,56.4366,56.6376,11300.0
2014-01-31 14:40:00,62.0,62.11,61.97,62.11,11000.0,56.6468,56.7473,56.6194,56.7473,11000.0
2014-01-31 14:45:00,62.13,62.24,62.11,62.23,8200.0,56.7656,56.8661,56.7473,56.8569,8200.0
2014-01-31 14:50:00,62.2,62.2,62.03,62.06,5900.0,56.8295,56.8295,56.6742,56.7016,5900.0
2014-01-31 14:55:00,62.01,62.08,62.0,62.07,5100.0,56.6559,56.7199,56.6468,56.7107,5100.0
2014-01-31 15:00:00,62.04,62.04,61.87,61.92,11800.0,56.6833,56.6833,56.528,56.5737,11800.0
2014-01-31 15:05:00,61.92,61.92,61.78,61.79,6100.0,56.5737,56.5737,56.4458,56.4549,6100.0
2014-01-31 15:10:00,61.79,61.83,61.77,61.83,8700.0,56.4549,56.4915,56.4366,56.4915,8700.0
2014-01-31 15:15:00,61.84,61.89,61.73,61.73,7000.0,56.5006,56.5463,56.4001,56.4001,7000.0
2014-01-31 15:20:00,61.76,61.93,61.73,61.93,7200.0,56.4275,56.5828,56.4001,56.5828,7200.0
2014-01-31 15:25:00,61.93,61.94,61.87,61.93,7800.0,56.5828,56.592,56.528,56.5828,7800.0
2014-01-31 15:30:00,61.93,62.02,61.93,61.96,8600.0,56.5828,56.6651,56.5828,56.6102,8600.0
2014-01-31 15:35:00,61.97,61.97,61.8,61.87,10700.0,56.6194,56.6194,56.4641,56.528,10700.0
2014-01-31 15:40:00,61.87,61.89,61.81,61.81,14300.0,56.528,56.5463,56.4732,56.4732,14300.0
2014-01-31 15:45:00,61.81,61.81,61.66,61.79,17400.0,56.4732,56.4732,56.3361,56.4549,17400.0
2014-01-31 15:50:00,61.81,61.86,61.76,61.8,22200.0,56.4732,56.5189,56.4275,56.4641,22200.0
2014-01-31 15:55:00,61.77,61.82,61.68,61.74,36000.0,56.4366,56.4823,56.3544,56.4092,36000.0
2014-02-03 09:30:00,61.68,62.11,61.53,61.98,17700.0,56.3544,56.7473,56.2174,56.6285,17700.0
2014-02-03 09:35:00,62.05,62.05,61.76,61.85,9700.0,56.6925,56.6925,56.4275,56.5097,9700.0
2014-02-03 09:40:00,61.75,61.97,61.7,61.95,10400.0,56.4184,56.6194,56.3727,56.6011,10400.0
2014-02-03 09:45:00,61.84,61.98,61.77,61.85,8600.0,56.5006,56.6285,56.4366,56.5097,8600.0
2014-02-03 09:50:00,61.95,62.14,61.84,62.14,6000.0,56.6011,56.7747,56.5006,56.7747,6000.0
2014-02-03 09:55:00,62.17,62.31,62.17,62.19,5100.0,56.8021,56.93,56.8021,56.8204,5100.0
2014-02-03 10:00:00,62.21,62.23,61.72,61.84,15000.0,56.8387,56.8569,56.391,56.5006,15000.0
2014-02-03 10:05:00,61.9,62.26,61.84,62.14,17200.0,56.5554,56.8843,56.5006,56.7747,17200.0
2014-02-03 10:10:00,62.08,62.13,61.52,61.56,8500.0,56.7199,56.7656,56.2082,56.2448,8500.0
2014-02-03 10:15:00,61.55,61.65,61.3,61.3,10300.0,56.2356,56.327,56.0072,56.0072,10300.0
2014-02-03 10:20:00,61.35,61.62,61.34,61.62,9600.0,56.0529,56.2996,56.0438,56.2996,9600.0
2014-02-03 10:25:00,61.61,61.68,61.56,61.62,9800.0,56.2905,56.3544,56.2448,56.2996,9800.0
2014-02-03 10:30:00,61.62,61.62,61.49,61.57,16100.0,56.2996,56.2996,56.1808,56.2539,16100.0
2014-02-03 10:35:00,61.56,61.8,61.56,61.62,18800.0,56.2448,56.4641,56.2448,56.2996,18800.0
2014-02-03 10:40:00,61.68,61.69,61.48,61.57,22300.0,56.3544,56.3635,56.1717,56.2539,22300.0
2014-02-03 10:45:00,61.59,61.66,61.53,61.56,13000.0,56.2722,56.3361,56.2174,56.2448,13000.0
2014-02-03 10:50:00,61.54,61.6,61.4,61.44,17800.0,56.2265,56.2813,56.0986,56.1351,17800.0
2014-02-03 10:55:00,61.44,61.49,61.35,61.35,7400.0,56.1351,56.1808,56.0529,56.0529,7400.0
2014-02-03 11:00:00,61.34,61.34,61.07,61.09,5600.0,56.0438,56.0438,55.7971,55.8154,5600.0
2014-02-03 11:05:00,61.09,61.14,61.07,61.09,3900.0,55.8154,55.861,55.7971,55.8154,3900.0
2014-02-03 11:10:00,61.04,61.07,60.7,60.72,17000.0,55.7697,55.7971,55.459,55.4773,17000.0
2014-02-03 11:15:00,60.67,60.79,60.65,60.78,4900.0,55.4316,55.5413,55.4133,55.5321,4900.0
2014-02-03 11:20:00,60.75,60.75,60.52,60.57,6900.0,55.5047,55.5047,55.2946,55.3403,6900.0
2014-02-03 11:25:00,60.52,60.54,60.4,60.45,10500.0,55.2946,55.3128,55.1849,55.2306,10500.0
2014-02-03 11:30:00,60.43,60.53,60.35,60.53,8900.0,55.2123,55.3037,55.1392,55.3037,8900.0
2014-02-03 11:35:00,60.53,60.55,60.35,60.36,8900.0,55.3037,55.322,55.1392,55.1484,8900.0
2014-02-03 11:40:00,60.35,60.36,60.15,60.2,20800.0,55.1392,55.1484,54.9565,55.0022,20800.0
2014-02-03 11:45:00,60.21,60.21,60.05,60.14,9000.0,55.0113,55.0113,54.8651,54.9474,9000.0
2014-02-03 11:50:00,60.14,60.18,60.12,60.18,8700.0,54.9474,54.9839,54.9291,54.9839,8700.0
2014-02-03 11:55:00,60.2,60.25,59.89,59.91,11500.0,55.0022,55.0479,54.719,54.7372,11500.0
2014-02-03 12:00:00,59.94,60.01,59.76,59.78,7800.0,54.7646,54.8286,54.6002,54.6185,7800.0
2014-02-03 12:05:00,59.78,59.91,59.7,59.78,18300.0,54.6185,54.7372,54.5454,54.6185,18300.0
2014-02-03 12:10:00,59.71,59.78,59.63,59.75,9000.0,54.5545,54.6185,54.4814,54.5911,9000.0
2014-02-03 12:15:00,59.78,59.78,59.48,59.51,17800.0,54.6185,54.6185,54.3444,54.3718,17800.0
2014-02-03 12:20:00,59.51,59.64,59.38,59.64,13400.0,54.3718,54.4905,54.253,54.4905,13400.0
2014-02-03 12:25:00,59.65,59.82,59.65,59.82,2000.0,54.4997,54.655,54.4997,54.655,2000.0
2014-02-03 12:30:00,59.85,59.96,59.82,59.84,10900.0,54.6824,54.7829,54.655,54.6733,10900.0
2014-02-03 12:35:00,59.82,59.88,59.77,59.77,3200.0,54.655,54.7098,54.6093,54.6093,3200.0
2014-02-03 12:40:00,59.77,59.87,59.73,59.87,4500.0,54.6093,54.7007,54.5728,54.7007,4500.0
2014-02-03 12:45:00,59.86,59.89,59.74,59.84,18100.0,54.6916,54.719,54.5819,54.6733,18100.0
2014-02-03 12:50:00,59.86,59.88,59.78,59.86,9100.0,54.6916,54.7098,54.6185,54.6916,9100.0
2014-02-03 12:55:00,59.85,59.86,59.68,59.71,1900.0,54.6824,54.6916,54.5271,54.5545,1900.0
2014-02-03 13:00:00,59.72,59.73,59.55,59.55,8800.0,54.5636,54.5728,54.4083,54.4083,8800.0
2014-02-03 13:05:00,59.55,59.6,59.39,59.41,10000.0,54.4083,54.454,54.2621,54.2804,10000.0
2014-02-03 13:10:00,59.42,59.43,59.3,59.3,4100.0,54.2895,54.2987,54.1799,54.1799,4100.0
2014-02-03 13:15:00,59.23,59.28,59.11,59.14,7600.0,54.116,54.1616,54.0063,54.0337,7600.0
2014-02-03 13:20:00,59.16,59.22,59.11,59.11,5000.0,54.052,54.1068,54.0063,54.0063,5000.0
2014-02-03 13:25:00,59.11,59.13,58.88,58.95,8200.0,54.0063,54.0246,53.7962,53.8601,8200.0
2014-02-03 13:30:00,58.96,59.06,58.9,59.03,7300.0,53.8693,53.9606,53.8144,53.9332,7300.0
2014-02-03 13:35:00,59.01,59.05,58.88,58.92,5700.0,53.9149,53.9515,53.7962,53.8327,5700.0
2014-02-03 13:40:00,58.88,59.05,58.83,58.93,11100.0,53.7962,53.9515,53.7505,53.8419,11100.0
2014-02-03 13:45:00,58.93,58.93,58.71,58.77,10300.0,53.8419,53.8419,53.6408,53.6957,10300.0
2014-02-03 13:50:00,58.79,58.83,58.68,58.76,9600.0,53.7139,53.7505,53.6134,53.6865,9600.0
2014-02-03 13:55:00,58.78,58.94,58.77,58.78,10000.0,53.7048,53.851,53.6957,53.7048,10000.0
2014-02-03 14:00:00,58.77,58.9,58.76,58.9,10100.0,53.6957,53.8144,53.6865,53.8144,10100.0
2014-02-03 14:05:00,58.91,58.97,58.84,58.9,7700.0,53.8236,53.8784,53.7596,53.8144,7700.0
2014-02-03 14:10:00,58.88,58.95,58.8,58.95,16400.0,53.7962,53.8601,53.7231,53.8601,16400.0
2014-02-03 14:15:00,58.96,59.1,58.94,59.1,13500.0,53.8693,53.9972,53.851,53.9972,13500.0
2014-02-03 14:20:00,59.08,59.1,59.0,59.01,8500.0,53.9789,53.9972,53.9058,53.9149,8500.0
2014-02-03 14:25:00,59.02,59.25,59.02,59.25,17200.0,53.9241,54.1342,53.9241,54.1342,17200.0
2014-02-03 14:30:00,59.24,59.36,59.24,59.34,16400.0,54.1251,54.2347,54.1251,54.2165,16400.0
2014-02-03 14:35:00,59.36,59.4,59.2,59.31,13300.0,54.2347,54.2713,54.0885,54.189,13300.0
2014-02-03 14:40:00,59.32,59.36,59.13,59.2,19900.0,54.1982,54.2347,54.0246,54.0885,19900.0
2014-02-03 14:45:00,59.2,59.31,59.18,59.23,9300.0,54.0885,54.189,54.0703,54.116,9300.0
2014-02-03 14:50:00,59.23,59.27,59.15,59.18,9600.0,54.116,54.1525,54.0429,54.0703,9600.0
2014-02-03 14:55:00,59.17,59.17,58.98,58.98,12200.0,54.0611,54.0611,53.8875,53.8875,12200.0
2014-02-03 15:00:00,59.0,59.11,58.97,59.08,7900.0,53.9058,54.0063,53.8784,53.9789,7900.0
2014-02-03 15:05:00,59.11,59.14,59.06,59.07,14300.0,54.0063,54.0337,53.9606,53.9698,14300.0
2014-02-03 15:10:00,59.11,59.17,58.99,59.15,13700.0,54.0063,54.0611,53.8967,54.0429,13700.0
2014-02-03 15:15:00,59.18,59.18,58.97,59.06,18300.0,54.0703,54.0703,53.8784,53.9606,18300.0
2014-02-03 15:20:00,59.07,59.11,58.85,58.9,17400.0,53.9698,54.0063,53.7688,53.8144,17400.0
2014-02-03 15:25:00,58.88,59.1,58.88,59.1,15400.0,53.7962,53.9972,53.7962,53.9972,15400.0
2014-02-03 15:30:00,59.07,59.17,59.06,59.11,20000.0,53.9698,54.0611,53.9606,54.0063,20000.0
2014-02-03 15:35:00,59.12,59.19,59.11,59.15,26800.0,54.0154,54.0794,54.0063,54.0429,26800.0
2014-02-03 15:40:00,59.14,59.14,58.91,58.93,54600.0,54.0337,54.0337,53.8236,53.8419,54600.0
2014-02-03 15:45:00,58.93,59.02,58.9,58.92,59400.0,53.8419,53.9241,53.8144,53.8327,59400.0
2014-02-03 15:50:00,58.92,59.0,58.84,59.0,49500.0,53.8327,53.9058,53.7596,53.9058,49500.0
2014-02-03 15:55:00,58.99,59.04,58.89,59.0,70400.0,53.8967,53.9424,53.8053,53.9058,70400.0
2014-02-04 09:30:00,59.1,59.53,59.1,59.27,7500.0,53.9972,54.39,53.9972,54.1525,7500.0
2014-02-04 09:35:00,59.28,59.28,58.96,59.08,9100.0,54.1616,54.1616,53.8693,53.9789,9100.0
2014-02-04 09:40:00,58.94,59.3,58.94,59.1,7800.0,53.851,54.1799,53.851,53.9972,7800.0
2014-02-04 09:45:00,59.13,59.25,58.93,59.11,17300.0,54.0246,54.1342,53.8419,54.0063,17300.0
2014-02-04 09:50:00,59.1,59.35,59.01,59.35,11700.0,53.9972,54.2256,53.9149,54.2256,11700.0
2014-02-04 09:55:00,59.38,59.61,59.38,59.5,5400.0,54.253,54.4631,54.253,54.3626,5400.0
2014-02-04 10:00:00,59.51,59.63,59.47,59.57,9600.0,54.3718,54.4814,54.3352,54.4266,9600.0
2014-02-04 10:05:00,59.57,59.63,59.44,59.52,13300.0,54.4266,54.4814,54.3078,54.3809,13300.0
2014-02-04 10:10:00,59.55,59.81,59.53,59.6,16800.0,54.4083,54.6459,54.39,54.454,16800.0
2014-02-04 10:15:00,59.62,59.65,59.43,59.61,9400.0,54.4723,54.4997,54.2987,54.4631,9400.0
2014-02-04 10:20:00,59.6,59.6,59.32,59.36,8100.0,54.454,54.454,54.1982,54.2347,8100.0
2014-02-04 10:25:00,59.4,60.08,59.36,60.0,37000.0,54.2713,54.8926,54.2347,54.8195,37000.0
2014-02-04 10:30:00,59.94,60.06,59.79,59.94,16000.0,54.7646,54.8743,54.6276,54.7646,16000.0
2014-02-04 10:35:00,59.93,59.97,59.77,59.91,11100.0,54.7555,54.7921,54.6093,54.7372,11100.0
2014-02-04 10:40:00,59.9,60.05,59.83,59.94,15900.0,54.7281,54.8651,54.6641,54.7646,15900.0
2014-02-04 10:45:00,59.95,59.96,59.88,59.96,8500.0,54.7738,54.7829,54.7098,54.7829,8500.0
2014-02-04 10:50:00,59.97,59.99,59.84,59.89,9600.0,54.7921,54.8103,54.6733,54.719,9600.0
2014-02-04 10:55:00,59.87,59.88,59.71,59.81,8300.0,54.7007,54.7098,54.5545,54.6459,8300.0
2014-02-04 11:00:00,59.76,60.03,59.74,59.88,13400.0,54.6002,54.8469,54.5819,54.7098,13400.0
2014-02-04 11:05:00,59.86,60.0,59.81,59.92,10900.0,54.6916,54.8195,54.6459,54.7464,10900.0
2014-02-04 11:10:00,59.89,59.91,59.74,59.86,8700.0,54.719,54.7372,54.5819,54.6916,8700.0
2014-02-04 11:15:00,59.84,59.86,59.7,59.73,13500.0,54.6733,54.6916,54.5454,54.5728,13500.0
2014-02-04 11:20:00,59.7,59.77,59.65,59.75,11000.0,54.5454,54.6093,54.4997,54.5911,11000.0
2014-02-04 11:25:00,59.8,59.84,59.67,59.74,9700.0,54.6367,54.6733,54.518,54.5819,9700.0
2014-02-04 11:30:00,59.77,59.77,59.67,59.72,8900.0,54.6093,54.6093,54.518,54.5636,8900.0
2014-02-04 11:35:00,59.73,59.91,59.72,59.91,7700.0,54.5728,54.7372,54.5636,54.7372,7700.0
2014-02-04 11:40:00,59.91,60.04,59.86,60.0,10300.0,54.7372,54.856,54.6916,54.8195,10300.0
2014-02-04 11:45:00,59.99,60.05,59.95,60.05,7800.0,54.8103,54.8651,54.7738,54.8651,7800.0
2014-02-04 11:50:00,60.03,60.13,59.99,60.12,8000.0,54.8469,54.9382,54.8103,54.9291,8000.0
2014-02-04 11:55:00,60.11,60.26,60.08,60.26,6500.0,54.92,55.057,54.8926,55.057,6500.0
2014-02-04 12:00:00,60.27,60.38,60.27,60.36,6900.0,55.0662,55.1667,55.0662,55.1484,6900.0
2014-02-04 12:05:00,60.36,60.42,60.23,60.26,11600.0,55.1484,55.2032,55.0296,55.057,11600.0
2014-02-04 12:10:00,60.27,60.37,60.26,60.37,5400.0,55.0662,55.1575,55.057,55.1575,5400.0
2014-02-04 12:15:00,60.36,60.37,60.15,60.16,9300.0,55.1484,55.1575,54.9565,54.9657,9300.0
2014-02-04 12:20:00,60.14,60.19,60.06,60.12,9200.0,54.9474,54.9931,54.8743,54.9291,9200.0
2014-02-04 12:25:00,60.11,60.13,60.01,60.01,7200.0,54.92,54.9382,54.8286,54.8286,7200.0
2014-02-04 12:30:00,60.03,60.14,60.03,60.07,8800.0,54.8469,54.9474,54.8469,54.8834,8800.0
2014-02-04 12:35:00,60.07,60.1,59.97,60.03,9700.0,54.8834,54.9108,54.7921,54.8469,9700.0
2014-02-04 12:40:00,60.07,60.12,60.03,60.12,7700.0,54.8834,54.9291,54.8469,54.9291,7700.0
2014-02-04 12:45:00,60.13,60.17,60.1,60.1,4000.0,54.9382,54.9748,54.9108,54.9108,4000.0
2014-02-04 12:50:00,60.07,60.09,60.01,60.02,6300.0,54.8834,54.9017,54.8286,54.8377,6300.0
2014-02-04 12:55:00,60.02,60.04,59.96,59.98,6600.0,54.8377,54.856,54.7829,54.8012,6600.0
2014-02-04 13:00:00,59.96,60.0,59.95,59.97,4700.0,54.7829,54.8195,54.7738,54.7921,4700.0
2014-02-04 13:05:00,59.97,60.03,59.96,59.96,11600.0,54.7921,54.8469,54.7829,54.7829,11600.0
2014-02-04 13:10:00,59.95,59.95,59.72,59.73,9100.0,54.7738,54.7738,54.5636,54.5728,9100.0
2014-02-04 13:15:00,59.75,59.91,59.75,59.9,6600.0,54.5911,54.7372,54.5911,54.7281,6600.0
2014-02-04 13:20:00,59.9,59.9,59.77,59.81,8300.0,54.7281,54.7281,54.6093,54.6459,8300.0
2014-02-04 13:25:00,59.79,59.83,59.73,59.82,6800.0,54.6276,54.6641,54.5728,54.655,6800.0
2014-02-04 13:30:00,59.82,59.85,59.82,59.82,11400.0,54.655,54.6824,54.655,54.655,11400.0
2014-02-04 13:35:00,59.83,59.83,59.71,59.77,14000.0,54.6641,54.6641,54.5545,54.6093,14000.0
2014-02-04 13:40:00,59.75,59.85,59.72,59.85,7400.0,54.5911,54.6824,54.5636,54.6824,7400.0
2014-02-04 13:45:00,59.86,59.86,59.79,59.83,9800.0,54.6916,54.6916,54.6276,54.6641,9800.0
2014-02-04 13:50:00,59.86,59.88,59.78,59.85,4800.0,54.6916,54.7098,54.6185,54.6824,4800.0
2014-02-04 13:55:00,59.87,59.87,59.69,59.74,7300.0,54.7007,54.7007,54.5362,54.5819,7300.0
2014-02-04 14:00:00,59.74,59.74,59.62,59.64,12400.0,54.5819,54.5819,54.4723,54.4905,12400.0
2014-02-04 14:05:00,59.6,59.65,59.59,59.62,8800.0,54.454,54.4997,54.4449,54.4723,8800.0
2014-02-04 14:10:00,59.61,59.61,59.45,59.58,13100.0,54.4631,54.4631,54.317,54.4357,13100.0
2014-02-04 14:15:00,59.53,59.57,59.44,59.44,15800.0,54.39,54.4266,54.3078,54.3078,15800.0
2014-02-04 14:20:00,59.41,59.52,59.35,59.42,10800.0,54.2804,54.3809,54.2256,54.2895,10800.0
2014-02-04 14:25:00,59.45,59.49,59.42,59.44,12300.0,54.317,54.3535,54.2895,54.3078,12300.0
2014-02-04 14:30:00,59.43,59.48,59.39,59.43,19900.0,54.2987,54.3444,54.2621,54.2987,19900.0
2014-02-04 14:35:00,59.42,59.47,59.4,59.45,9700.0,54.2895,54.3352,54.2713,54.317,9700.0
2014-02-04 14:40:00,59.44,59.61,59.42,59.51,16000.0,54.3078,54.4631,54.2895,54.3718,16000.0
2014-02-04 14:45:00,59.52,59.63,59.52,59.57,24200.0,54.3809,54.4814,54.3809,54.4266,24200.0
2014-02-04 14:50:00,59.55,59.65,59.54,59.65,7600.0,54.4083,54.4997,54.3992,54.4997,7600.0
2014-02-04 14:55:00,59.67,59.7,59.66,59.7,9700.0,54.518,54.5454,54.5088,54.5454,9700.0
2014-02-04 15:00:00,59.69,59.72,59.69,59.7,24300.0,54.5362,54.5636,54.5362,54.5454,24300.0
2014-02-04 15:05:00,59.7,59.76,59.69,59.76,11600.0,54.5454,54.6002,54.5362,54.6002,11600.0
2014-02-04 15:10:00,59.78,59.86,59.76,59.86,5300.0,54.6185,54.6916,54.6002,54.6916,5300.0
2014-02-04 15:15:00,59.88,59.88,59.77,59.82,8100.0,54.7098,54.7098,54.6093,54.655,8100.0
2014-02-04 15:20:00,59.82,59.84,59.76,59.76,14000.0,54.655,54.6733,54.6002,54.6002,14000.0
2014-02-04 15:25:00,59.76,59.77,59.54,59.55,11400.0,54.6002,54.6093,54.3992,54.4083,11400.0
2014-02-04 15:30:00,59.55,59.77,59.51,59.77,14900.0,54.4083,54.6093,54.3718,54.6093,14900.0
2014-02-04 15:35:00,59.77,59.81,59.71,59.76,15000.0,54.6093,54.6459,54.5545,54.6002,15000.0
2014-02-04 15:40:00,59.78,59.87,59.74,59.78,13100.0,54.6185,54.7007,54.5819,54.6185,13100.0
2014-02-04 15:45:00,59.79,59.87,59.73,59.73,26700.0,54.6276,54.7007,54.5728,54.5728,26700.0
2014-02-04 15:50:00,59.71,59.9,59.66,59.89,44700.0,54.5545,54.7281,54.5088,54.719,44700.0
2014-02-04 15:55:00,59.91,59.94,59.73,59.86,81300.0,54.7372,54.7646,54.5728,54.6916,81300.0
2014-02-05 09:30:00,59.88,59.99,59.65,59.65,8600.0,54.7098,54.8103,54.4997,54.4997,8600.0
2014-02-05 09:35:00,59.66,59.72,59.49,59.49,5100.0,54.5088,54.5636,54.3535,54.3535,5100.0
2014-02-05 09:40:00,59.64,59.64,59.45,59.55,1700.0,54.4905,54.4905,54.317,54.4083,1700.0
2014-02-05 09:45:00,59.55,59.72,59.46,59.51,5000.0,54.4083,54.5636,54.3261,54.3718,5000.0
2014-02-05 09:50:00,59.58,59.9,59.55,59.84,11400.0,54.4357,54.7281,54.4083,54.6733,11400.0
2014-02-05 09:55:00,59.86,59.88,59.6,59.88,13800.0,54.6916,54.7098,54.454,54.7098,13800.0
2014-02-05 10:00:00,59.88,60.35,59.84,60.17,17700.0,54.7098,55.1392,54.6733,54.9748,17700.0
2014-02-05 10:05:00,60.13,60.23,59.99,60.1,19800.0,54.9382,55.0296,54.8103,54.9108,19800.0
2014-02-05 10:10:00,60.18,60.23,60.01,60.13,22400.0,54.9839,55.0296,54.8286,54.9382,22400.0
2014-02-05 10:15:00,60.13,60.18,59.94,60.06,23800.0,54.9382,54.9839,54.7646,54.8743,23800.0
2014-02-05 10:20:00,60.06,60.12,59.73,59.73,17700.0,54.8743,54.9291,54.5728,54.5728,17700.0
2014-02-05 10:25:00,59.72,60.18,59.72,60.18,12700.0,54.5636,54.9839,54.5636,54.9839,12700.0
2014-02-05 10:30:00,60.1,60.18,59.87,60.1,17200.0,54.9108,54.9839,54.7007,54.9108,17200.0
2014-02-05 10:35:00,60.12,60.17,60.0,60.07,23000.0,54.9291,54.9748,54.8195,54.8834,23000.0
2014-02-05 10:40:00,60.08,60.2,59.89,60.07,23500.0,54.8926,55.0022,54.719,54.8834,23500.0
2014-02-05 10:45:00,60.06,60.08,59.74,59.99,30900.0,54.8743,54.8926,54.5819,54.8103,30900.0
2014-02-05 10:50:00,59.94,59.99,59.87,59.98,13000.0,54.7646,54.8103,54.7007,54.8012,13000.0
2014-02-05 10:55:00,59.98,60.0,59.88,59.92,12000.0,54.8012,54.8195,54.7098,54.7464,12000.0
2014-02-05 11:00:00,59.91,60.07,59.84,60.02,34600.0,54.7372,54.8834,54.6733,54.8377,34600.0
2014-02-05 11:05:00,60.01,60.06,59.83,60.02,19200.0,54.8286,54.8743,54.6641,54.8377,19200.0
2014-02-05 11:10:00,60.06,60.26,60.02,60.23,11500.0,54.8743,55.057,54.8377,55.0296,11500.0
2014-02-05 11:15:00,60.25,60.39,60.18,60.18,18400.0,55.0479,55.1758,54.9839,54.9839,18400.0
2014-02-05 11:20:00,60.15,60.18,59.99,60.01,23700.0,54.9565,54.9839,54.8103,54.8286,23700.0
2014-02-05 11:25:00,59.92,60.09,59.92,60.02,27600.0,54.7464,54.9017,54.7464,54.8377,27600.0
2014-02-05 11:30:00,60.0,60.07,59.9,60.01,72600.0,54.8195,54.8834,54.7281,54.8286,72600.0
2014-02-05 11:35:00,60.01,60.13,60.01,60.11,5600.0,54.8286,54.9382,54.8286,54.92,5600.0
2014-02-05 11:40:00,60.12,60.13,60.06,60.09,8900.0,54.9291,54.9382,54.8743,54.9017,8900.0
2014-02-05 11:45:00,60.11,60.25,60.11,60.24,7000.0,54.92,55.0479,54.92,55.0387,7000.0
2014-02-05 11:50:00,60.23,60.34,60.23,60.34,7100.0,55.0296,55.1301,55.0296,55.1301,7100.0
2014-02-05 11:55:00,60.32,60.54,60.32,60.43,29500.0,55.1118,55.3128,55.1118,55.2123,29500.0
2014-02-05 12:00:00,60.38,60.48,60.35,60.39,8100.0,55.1667,55.258,55.1392,55.1758,8100.0
2014-02-05 12:05:00,60.35,60.59,60.35,60.55,8600.0,55.1392,55.3585,55.1392,55.322,8600.0
2014-02-05 12:10:00,60.54,60.65,60.53,60.64,11600.0,55.3128,55.4133,55.3037,55.4042,11600.0
2014-02-05 12:15:00,60.61,60.7,60.59,60.7,11300.0,55.3768,55.459,55.3585,55.459,11300.0
2014-02-05 12:20:00,60.7,60.94,60.7,60.88,20600.0,55.459,55.6783,55.459,55.6235,20600.0
2014-02-05 12:25:00,60.91,60.93,60.84,60.84,16400.0,55.6509,55.6692,55.5869,55.5869,16400.0
2014-02-05 12:30:00,60.84,61.12,60.83,61.03,17100.0,55.5869,55.8428,55.5778,55.7605,17100.0
2014-02-05 12:35:00,61.05,61.14,61.05,61.11,7700.0,55.7788,55.861,55.7788,55.8336,7700.0
2014-02-05 12:40:00,61.1,61.15,61.01,61.01,11000.0,55.8245,55.8702,55.7423,55.7423,11000.0
2014-02-05 12:45:00,61.04,61.04,60.96,61.01,7000.0,55.7697,55.7697,55.6966,55.7423,7000.0
2014-02-05 12:50:00,61.02,61.07,61.0,61.06,6300.0,55.7514,55.7971,55.7331,55.7879,6300.0
2014-02-05 12:55:00,61.04,61.08,61.03,61.04,71400.0,55.7697,55.8062,55.7605,55.7697,71400.0
2014-02-05 13:00:00,61.04,61.13,61.02,61.13,10000.0,55.7697,55.8519,55.7514,55.8519,10000.0
2014-02-05 13:05:00,61.12,61.2,61.1,61.17,9800.0,55.8428,55.9159,55.8245,55.8884,9800.0
2014-02-05 13:10:00,61.21,61.21,61.09,61.12,12200.0,55.925,55.925,55.8154,55.8428,12200.0
2014-02-05 13:15:00,61.13,61.23,61.09,61.23,28600.0,55.8519,55.9433,55.8154,55.9433,28600.0
2014-02-05 13:20:00,61.21,61.37,61.21,61.3,16600.0,55.925,56.0712,55.925,56.0072,16600.0
2014-02-05 13:25:00,61.32,61.39,61.23,61.35,16800.0,56.0255,56.0895,55.9433,56.0529,16800.0
2014-02-05 13:30:00,61.34,61.38,61.28,61.3,9800.0,56.0438,56.0803,55.9889,56.0072,9800.0
2014-02-05 13:35:00,61.3,61.36,61.16,61.2,17200.0,56.0072,56.062,55.8793,55.9159,17200.0
2014-02-05 13:40:00,61.22,61.25,61.11,61.11,9900.0,55.9341,55.9615,55.8336,55.8336,9900.0
2014-02-05 13:45:00,61.1,61.11,61.07,61.11,7000.0,55.8245,55.8336,55.7971,55.8336,7000.0
2014-02-05 13:50:00,61.11,61.13,61.07,61.11,6700.0,55.8336,55.8519,55.7971,55.8336,6700.0
2014-02-05 13:55:00,61.11,61.15,61.08,61.08,8700.0,55.8336,55.8702,55.8062,55.8062,8700.0
2014-02-05 14:00:00,61.02,61.07,61.0,61.06,25000.0,55.7514,55.7971,55.7331,55.7879,25000.0
2014-02-05 14:05:00,61.02,61.03,60.87,60.91,13500.0,55.7514,55.7605,55.6143,55.6509,13500.0
2014-02-05 14:10:00,60.91,60.93,60.74,60.84,14300.0,55.6509,55.6692,55.4956,55.5869,14300.0
2014-02-05 14:15:00,60.84,60.85,60.78,60.81,15800.0,55.5869,55.5961,55.5321,55.5595,15800.0
2014-02-05 14:20:00,60.82,60.85,60.79,60.8,25800.0,55.5687,55.5961,55.5413,55.5504,25800.0
2014-02-05 14:25:00,60.82,60.91,60.78,60.89,12100.0,55.5687,55.6509,55.5321,55.6326,12100.0
2014-02-05 14:30:00,60.92,60.95,60.84,60.87,61000.0,55.66,55.6874,55.5869,55.6143,61000.0
2014-02-05 14:35:00,60.87,60.87,60.67,60.73,6700.0,55.6143,55.6143,55.4316,55.4864,6700.0
2014-02-05 14:40:00,60.73,60.75,60.63,60.68,12100.0,55.4864,55.5047,55.3951,55.4408,12100.0
2014-02-05 14:45:00,60.68,60.68,60.63,60.65,10400.0,55.4408,55.4408,55.3951,55.4133,10400.0
2014-02-05 14:50:00,60.65,60.66,60.53,60.53,11500.0,55.4133,55.4225,55.3037,55.3037,11500.0
2014-02-05 14:55:00,60.53,60.54,60.46,60.53,6900.0,55.3037,55.3128,55.2397,55.3037,6900.0
2014-02-05 15:00:00,60.52,60.6,60.51,60.53,10200.0,55.2946,55.3677,55.2854,55.3037,10200.0
2014-02-05 15:05:00,60.5,60.56,60.43,60.45,15300.0,55.2763,55.3311,55.2123,55.2306,15300.0
2014-02-05 15:10:00,60.47,60.55,60.42,60.52,16600.0,55.2489,55.322,55.2032,55.2946,16600.0
2014-02-05 15:15:00,60.52,60.55,60.29,60.29,20700.0,55.2946,55.322,55.0844,55.0844,20700.0
2014-02-05 15:20:00,60.32,60.32,60.27,60.3,24400.0,55.1118,55.1118,55.0662,55.0936,24400.0
2014-02-05 15:25:00,60.27,60.38,60.25,60.27,36100.0,55.0662,55.1667,55.0479,55.0662,36100.0
2014-02-05 15:30:00,60.27,60.38,60.26,60.38,22500.0,55.0662,55.1667,55.057,55.1667,22500.0
2014-02-05 15:35:00,60.38,60.38,60.27,60.32,29800.0,55.1667,55.1667,55.0662,55.1118,29800.0
2014-02-05 15:40:00,60.34,60.41,60.27,60.28,38300.0,55.1301,55.1941,55.0662,55.0753,38300.0
2014-02-05 15:45:00,60.31,60.36,60.27,60.35,65100.0,55.1027,55.1484,55.0662,55.1392,65100.0
2014-02-05 15:50:00,60.35,60.43,60.19,60.25,45200.0,55.1392,55.2123,54.9931,55.0479,45200.0
2014-02-05 15:55:00,60.26,60.31,60.13,60.19,62200.0,55.057,55.1027,54.9382,54.9931,62200.0
2014-02-06 09:30:00,61.58,64.19,61.58,64.19,500.0,56.263,58.6477,56.263,58.6477,500.0
2014-02-06 09:35:00,63.78,64.77,62.75,64.49,113500.0,58.2731,59.1776,57.332,58.9218,113500.0
2014-02-06 09:40:00,64.52,64.62,64.03,64.62,51400.0,58.9492,59.0406,58.5015,59.0406,51400.0
2014-02-06 09:45:00,64.62,65.4,64.62,65.05,90600.0,59.0406,59.7532,59.0406,59.4334,90600.0
2014-02-06 09:50:00,64.98,65.11,64.86,65.04,133200.0,59.3695,59.4883,59.2598,59.4243,133200.0
2014-02-06 09:55:00,64.97,65.29,64.96,65.12,107500.0,59.3603,59.6527,59.3512,59.4974,107500.0
2014-02-06 10:00:00,65.09,65.21,64.93,65.17,60100.0,59.47,59.5796,59.3238,59.5431,60100.0
2014-02-06 10:05:00,65.15,65.18,65.04,65.16,89600.0,59.5248,59.5522,59.4243,59.5339,89600.0
2014-02-06 10:10:00,65.15,65.16,65.0,65.09,32300.0,59.5248,59.5339,59.3878,59.47,32300.0
2014-02-06 10:15:00,65.1,65.18,64.9,65.03,48600.0,59.4791,59.5522,59.2964,59.4152,48600.0
2014-02-06 10:20:00,65.03,65.23,64.91,64.95,55600.0,59.4152,59.5979,59.3055,59.3421,55600.0
2014-02-06 10:25:00,64.95,65.4,64.89,65.4,28700.0,59.3421,59.7532,59.2873,59.7532,28700.0
2014-02-06 10:30:00,65.29,66.8,65.27,66.8,81500.0,59.6527,61.0323,59.6344,61.0323,81500.0
2014-02-06 10:35:00,66.73,66.73,66.22,66.35,53600.0,60.9684,60.9684,60.5024,60.6212,53600.0
2014-02-06 10:40:00,66.35,66.9,66.14,66.83,35400.0,60.6212,61.1237,60.4293,61.0597,35400.0
2014-02-06 10:45:00,66.79,67.74,66.78,67.62,43100.0,61.0232,61.8912,61.0141,61.7815,43100.0
2014-02-06 10:50:00,67.74,67.97,67.2,67.44,43900.0,61.8912,62.1013,61.3978,61.6171,43900.0
2014-02-06 10:55:00,67.53,67.6,66.14,66.69,106500.0,61.6993,61.7633,60.4293,60.9318,106500.0
2014-02-06 11:00:00,66.7,66.93,66.35,66.48,52800.0,60.941,61.1511,60.6212,60.74,52800.0
2014-02-06 11:05:00,66.4,66.98,66.35,66.95,80500.0,60.6669,61.1968,60.6212,61.1694,80500.0
2014-02-06 11:10:00,66.99,67.0,66.47,66.8,114800.0,61.2059,61.2151,60.7308,61.0323,114800.0
2014-02-06 11:15:00,66.8,66.86,65.91,66.0,121700.0,61.0323,61.0872,60.2192,60.3014,121700.0
2014-02-06 11:20:00,66.01,66.02,65.23,65.26,36100.0,60.3105,60.3197,59.5979,59.6253,36100.0
2014-02-06 11:25:00,65.27,65.35,64.92,64.99,59800.0,59.6344,59.7075,59.3147,59.3786,59800.0
2014-02-06 11:30:00,65.0,65.12,64.66,65.12,90300.0,59.3878,59.4974,59.0771,59.4974,90300.0
2014-02-06 11:35:00,65.13,65.75,65.13,65.67,44000.0,59.5065,60.073,59.5065,59.9999,44000.0
2014-02-06 11:40:00,65.65,66.28,65.64,65.99,179700.0,59.9816,60.5572,59.9725,60.2923,179700.0
2014-02-06 11:45:00,65.99,66.36,65.82,66.32,153800.0,60.2923,60.6303,60.137,60.5938,153800.0
2014-02-06 11:50:00,66.27,66.45,66.1,66.26,154200.0,60.5481,60.7126,60.3928,60.539,154200.0
2014-02-06 11:55:00,66.22,66.25,65.84,66.25,32200.0,60.5024,60.5298,60.1552,60.5298,32200.0
2014-02-06 12:00:00,66.23,66.39,66.22,66.29,14700.0,60.5116,60.6577,60.5024,60.5664,14700.0
2014-02-06 12:05:00,66.32,66.36,66.18,66.28,27400.0,60.5938,60.6303,60.4659,60.5572,27400.0
2014-02-06 12:10:00,66.3,66.32,66.23,66.26,10700.0,60.5755,60.5938,60.5116,60.539,10700.0
2014-02-06 12:15:00,66.23,66.39,66.23,66.29,16400.0,60.5116,60.6577,60.5116,60.5664,16400.0
2014-02-06 12:20:00,66.23,66.37,66.15,66.16,21400.0,60.5116,60.6395,60.4385,60.4476,21400.0
2014-02-06 12:25:00,66.16,66.32,66.07,66.14,29300.0,60.4476,60.5938,60.3654,60.4293,29300.0
2014-02-06 12:30:00,66.15,66.44,66.09,66.22,81800.0,60.4385,60.7034,60.3836,60.5024,81800.0
2014-02-06 12:35:00,66.22,66.24,65.96,65.96,11900.0,60.5024,60.5207,60.2649,60.2649,11900.0
2014-02-06 12:40:00,65.99,65.99,65.76,65.88,18000.0,60.2923,60.2923,60.0821,60.1918,18000.0
2014-02-06 12:45:00,65.96,66.01,65.82,65.82,11200.0,60.2649,60.3105,60.137,60.137,11200.0
2014-02-06 12:50:00,65.81,66.03,65.8,66.02,10200.0,60.1278,60.3288,60.1187,60.3197,10200.0
2014-02-06 12:55:00,66.01,66.02,65.94,65.96,13600.0,60.3105,60.3197,60.2466,60.2649,13600.0
2014-02-06 13:00:00,65.96,66.0,65.85,65.9,19800.0,60.2649,60.3014,60.1644,60.21,19800.0
2014-02-06 13:05:00,65.9,65.95,65.86,65.9,17400.0,60.21,60.2557,60.1735,60.21,17400.0
2014-02-06 13:10:00,65.91,65.98,65.8,65.82,39100.0,60.2192,60.2831,60.1187,60.137,39100.0
2014-02-06 13:15:00,65.86,65.88,65.74,65.79,4800.0,60.1735,60.1918,60.0639,60.1095,4800.0
2014-02-06 13:20:00,65.77,65.81,65.5,65.56,50900.0,60.0913,60.1278,59.8446,59.8994,50900.0
2014-02-06 13:25:00,65.56,65.65,65.51,65.51,14000.0,59.8994,59.9816,59.8537,59.8537,14000.0
2014-02-06 13:30:00,65.54,65.7,65.54,65.57,9800.0,59.8811,60.0273,59.8811,59.9085,9800.0
2014-02-06 13:35:00,65.53,65.54,65.3,65.43,14400.0,59.872,59.8811,59.6619,59.7806,14400.0
2014-02-06 13:40:00,65.45,65.55,65.35,65.35,19200.0,59.7989,59.8903,59.7075,59.7075,19200.0
2014-02-06 13:45:00,65.35,65.39,65.25,65.34,12000.0,59.7075,59.7441,59.6162,59.6984,12000.0
2014-02-06 13:50:00,65.31,65.46,65.21,65.45,12700.0,59.671,59.808,59.5796,59.7989,12700.0
2014-02-06 13:55:00,65.46,65.5,65.35,65.5,10800.0,59.808,59.8446,59.7075,59.8446,10800.0
2014-02-06 14:00:00,65.5,65.71,65.48,65.7,28000.0,59.8446,60.0365,59.8263,60.0273,28000.0
2014-02-06 14:05:00,65.72,65.73,65.53,65.53,11400.0,60.0456,60.0547,59.872,59.872,11400.0
2014-02-06 14:10:00,65.56,65.58,65.32,65.36,11700.0,59.8994,59.9177,59.6801,59.7167,11700.0
2014-02-06 14:15:00,65.34,65.95,65.34,65.43,34300.0,59.6984,60.2557,59.6984,59.7806,34300.0
2014-02-06 14:20:00,65.43,65.48,65.31,65.31,21400.0,59.7806,59.8263,59.671,59.671,21400.0
2014-02-06 14:25:00,65.35,65.41,65.31,65.38,17200.0,59.7075,59.7624,59.671,59.7349,17200.0
2014-02-06 14:30:00,65.4,65.41,65.25,65.3,17500.0,59.7532,59.7624,59.6162,59.6619,17500.0
2014-02-06 14:35:00,65.29,65.41,65.29,65.39,19100.0,59.6527,59.7624,59.6527,59.7441,19100.0
2014-02-06 14:40:00,65.4,65.42,65.38,65.4,23700.0,59.7532,59.7715,59.7349,59.7532,23700.0
2014-02-06 14:45:00,65.39,65.39,65.21,65.31,89200.0,59.7441,59.7441,59.5796,59.671,89200.0
2014-02-06 14:50:00,65.33,65.35,65.29,65.32,18300.0,59.6893,59.7075,59.6527,59.6801,18300.0
2014-02-06 14:55:00,65.32,65.41,65.27,65.28,18500.0,59.6801,59.7624,59.6344,59.6436,18500.0
2014-02-06 15:00:00,65.25,65.5,65.25,65.5,29800.0,59.6162,59.8446,59.6162,59.8446,29800.0
2014-02-06 15:05:00,65.5,65.87,65.5,65.84,27400.0,59.8446,60.1826,59.8446,60.1552,27400.0
2014-02-06 15:10:00,65.84,65.84,65.69,65.76,22400.0,60.1552,60.1552,60.0182,60.0821,22400.0
2014-02-06 15:15:00,65.77,65.86,65.62,65.86,30800.0,60.0913,60.1735,59.9542,60.1735,30800.0
2014-02-06 15:20:00,65.82,65.85,65.57,65.57,18400.0,60.137,60.1644,59.9085,59.9085,18400.0
2014-02-06 15:25:00,65.57,65.65,65.5,65.5,20700.0,59.9085,59.9816,59.8446,59.8446,20700.0
2014-02-06 15:30:00,65.53,65.57,65.45,65.45,24100.0,59.872,59.9085,59.7989,59.7989,24100.0
2014-02-06 15:35:00,65.44,65.51,65.38,65.51,45800.0,59.7898,59.8537,59.7349,59.8537,45800.0
2014-02-06 15:40:00,65.5,65.86,65.49,65.85,49400.0,59.8446,60.1735,59.8354,60.1644,49400.0
2014-02-06 15:45:00,65.86,65.97,65.8,65.85,65700.0,60.1735,60.274,60.1187,60.1644,65700.0
2014-02-06 15:50:00,65.84,65.88,65.57,65.58,114800.0,60.1552,60.1918,59.9085,59.9177,114800.0
2014-02-06 15:55:00,65.59,65.79,65.53,65.66,142400.0,59.9268,60.1095,59.872,59.9908,142400.0
2014-02-07 09:30:00,66.0,66.35,65.84,65.99,31600.0,60.3014,60.6212,60.1552,60.2923,31600.0
2014-02-07 09:35:00,66.08,66.09,65.7,65.94,24500.0,60.3745,60.3836,60.0273,60.2466,24500.0
2014-02-07 09:40:00,65.92,66.28,65.78,65.78,24300.0,60.2283,60.5572,60.1004,60.1004,24300.0
2014-02-07 09:45:00,65.81,65.85,65.18,65.18,19100.0,60.1278,60.1644,59.5522,59.5522,19100.0
2014-02-07 09:50:00,65.17,65.17,64.87,65.04,33200.0,59.5431,59.5431,59.269,59.4243,33200.0
2014-02-07 09:55:00,65.05,65.26,65.05,65.09,95000.0,59.4334,59.6253,59.4334,59.47,95000.0
2014-02-07 10:00:00,65.13,65.14,64.94,64.94,12400.0,59.5065,59.5157,59.3329,59.3329,12400.0
2014-02-07 10:05:00,64.98,64.98,64.74,64.82,8900.0,59.3695,59.3695,59.1502,59.2233,8900.0
2014-02-07 10:10:00,64.78,64.82,64.55,64.59,21400.0,59.1868,59.2233,58.9766,59.0132,21400.0
2014-02-07 10:15:00,64.59,64.94,64.56,64.64,28400.0,59.0132,59.3329,58.9857,59.0588,28400.0
2014-02-07 10:20:00,64.67,64.89,64.65,64.68,24900.0,59.0862,59.2873,59.068,59.0954,24900.0
2014-02-07 10:25:00,64.62,64.82,64.52,64.7,47000.0,59.0406,59.2233,58.9492,59.1137,47000.0
2014-02-07 10:30:00,64.69,64.72,64.5,64.58,46400.0,59.1045,59.1319,58.9309,59.004,46400.0
2014-02-07 10:35:00,64.56,64.77,64.55,64.77,12700.0,58.9857,59.1776,58.9766,59.1776,12700.0
2014-02-07 10:40:00,64.73,64.73,64.5,64.53,26900.0,59.1411,59.1411,58.9309,58.9583,26900.0
2014-02-07 10:45:00,64.51,64.76,64.51,64.76,13700.0,58.9401,59.1685,58.9401,59.1685,13700.0
2014-02-07 10:50:00,64.73,65.03,64.73,65.01,13600.0,59.1411,59.4152,59.1411,59.3969,13600.0
2014-02-07 10:55:00,65.01,65.2,64.94,65.07,12900.0,59.3969,59.5705,59.3329,59.4517,12900.0
2014-02-07 11:00:00,65.02,65.14,64.94,65.04,75600.0,59.406,59.5157,59.3329,59.4243,75600.0
2014-02-07 11:05:00,65.01,65.35,65.01,65.34,10500.0,59.3969,59.7075,59.3969,59.6984,10500.0
2014-02-07 11:10:00,65.3,65.3,64.88,64.95,58100.0,59.6619,59.6619,59.2781,59.3421,58100.0
2014-02-07 11:15:00,64.95,64.95,64.69,64.81,53800.0,59.3421,59.3421,59.1045,59.2142,53800.0
2014-02-07 11:20:00,64.84,64.85,64.64,64.64,22900.0,59.2416,59.2507,59.0588,59.0588,22900.0
2014-02-07 11:25:00,64.69,64.78,64.43,64.58,48300.0,59.1045,59.1868,58.867,59.004,48300.0
2014-02-07 11:30:00,64.57,64.64,64.51,64.58,15800.0,58.9949,59.0588,58.9401,59.004,15800.0
2014-02-07 11:35:00,64.58,64.61,64.54,64.57,12100.0,59.004,59.0314,58.9675,58.9949,12100.0
2014-02-07 11:40:00,64.6,64.62,64.56,64.56,14100.0,59.0223,59.0406,58.9857,58.9857,14100.0
2014-02-07 11:45:00,64.56,64.57,64.42,64.45,16800.0,58.9857,58.9949,58.8578,58.8852,16800.0
2014-02-07 11:50:00,64.46,64.46,64.3,64.42,36500.0,58.8944,58.8944,58.7482,58.8578,36500.0
2014-02-07 11:55:00,64.37,64.45,64.37,64.42,6600.0,58.8122,58.8852,58.8122,58.8578,6600.0
2014-02-07 12:00:00,64.44,64.44,64.3,64.33,7900.0,58.8761,58.8761,58.7482,58.7756,7900.0
2014-02-07 12:05:00,64.33,64.35,64.24,64.24,9000.0,58.7756,58.7939,58.6934,58.6934,9000.0
2014-02-07 12:10:00,64.23,64.23,64.05,64.14,22900.0,58.6842,58.6842,58.5198,58.602,22900.0
2014-02-07 12:15:00,64.17,64.18,63.99,64.1,21400.0,58.6294,58.6386,58.465,58.5655,21400.0
2014-02-07 12:20:00,64.07,64.11,63.84,64.06,24400.0,58.5381,58.5746,58.3279,58.5289,24400.0
2014-02-07 12:25:00,64.11,64.11,64.02,64.02,8500.0,58.5746,58.5746,58.4924,58.4924,8500.0
2014-02-07 12:30:00,64.06,64.27,64.01,64.27,26600.0,58.5289,58.7208,58.4832,58.7208,26600.0
2014-02-07 12:35:00,64.26,64.34,64.2,64.26,13400.0,58.7116,58.7847,58.6568,58.7116,13400.0
2014-02-07 12:40:00,64.27,64.33,64.26,64.27,6500.0,58.7208,58.7756,58.7116,58.7208,6500.0
2014-02-07 12:45:00,64.28,64.3,64.19,64.19,5200.0,58.7299,58.7482,58.6477,58.6477,5200.0
2014-02-07 12:50:00,64.18,64.3,64.16,64.24,28500.0,58.6386,58.7482,58.6203,58.6934,28500.0
2014-02-07 12:55:00,64.27,64.27,64.2,64.25,10300.0,58.7208,58.7208,58.6568,58.7025,10300.0
2014-02-07 13:00:00,64.23,64.29,64.21,64.27,11300.0,58.6842,58.7391,58.666,58.7208,11300.0
2014-02-07 13:05:00,64.25,64.29,64.23,64.29,11500.0,58.7025,58.7391,58.6842,58.7391,11500.0
2014-02-07 13:10:00,64.3,64.39,64.22,64.27,13800.0,58.7482,58.8304,58.6751,58.7208,13800.0
2014-02-07 13:15:00,64.27,64.28,64.17,64.17,6400.0,58.7208,58.7299,58.6294,58.6294,6400.0
2014-02-07 13:20:00,64.18,64.21,64.1,64.16,13700.0,58.6386,58.666,58.5655,58.6203,13700.0
2014-02-07 13:25:00,64.15,64.15,64.07,64.07,6500.0,58.6111,58.6111,58.5381,58.5381,6500.0
2014-02-07 13:30:00,64.05,64.05,63.97,64.0,23000.0,58.5198,58.5198,58.4467,58.4741,23000.0
2014-02-07 13:35:00,64.01,64.04,63.99,64.02,15800.0,58.4832,58.5106,58.465,58.4924,15800.0
2014-02-07 13:40:00,64.04,64.12,64.0,64.12,19500.0,58.5106,58.5837,58.4741,58.5837,19500.0
2014-02-07 13:45:00,64.16,64.23,64.14,64.17,11500.0,58.6203,58.6842,58.602,58.6294,11500.0
2014-02-07 13:50:00,64.16,64.52,64.16,64.52,25300.0,58.6203,58.9492,58.6203,58.9492,25300.0
2014-02-07 13:55:00,64.54,64.76,64.54,64.69,24800.0,58.9675,59.1685,58.9675,59.1045,24800.0
2014-02-07 14:00:00,64.68,64.98,64.68,64.98,12500.0,59.0954,59.3695,59.0954,59.3695,12500.0
2014-02-07 14:05:00,64.99,65.16,64.5,65.16,17400.0,59.3786,59.5339,58.9309,59.5339,17400.0
2014-02-07 14:10:00,65.16,65.2,64.85,64.85,17600.0,59.5339,59.5705,59.2507,59.2507,17600.0
2014-02-07 14:15:00,64.88,64.9,64.78,64.82,12000.0,59.2781,59.2964,59.1868,59.2233,12000.0
2014-02-07 14:20:00,64.78,64.78,64.59,64.65,15100.0,59.1868,59.1868,59.0132,59.068,15100.0
2014-02-07 14:25:00,64.65,64.66,64.54,64.63,14100.0,59.068,59.0771,58.9675,59.0497,14100.0
2014-02-07 14:30:00,64.63,64.65,64.57,64.59,14800.0,59.0497,59.068,58.9949,59.0132,14800.0
2014-02-07 14:35:00,64.57,64.64,64.55,64.64,7100.0,58.9949,59.0588,58.9766,59.0588,7100.0
2014-02-07 14:40:00,64.64,64.76,64.62,64.76,7300.0,59.0588,59.1685,59.0406,59.1685,7300.0
2014-02-07 14:45:00,64.75,64.83,64.69,64.69,14800.0,59.1593,59.2324,59.1045,59.1045,14800.0
2014-02-07 14:50:00,64.69,64.76,64.68,64.76,10300.0,59.1045,59.1685,59.0954,59.1685,10300.0
2014-02-07 14:55:00,64.73,64.75,64.68,64.71,12700.0,59.1411,59.1593,59.0954,59.1228,12700.0
2014-02-07 15:00:00,64.71,64.87,64.7,64.83,19600.0,59.1228,59.269,59.1137,59.2324,19600.0
2014-02-07 15:05:00,64.76,64.79,64.53,64.53,23700.0,59.1685,59.1959,58.9583,58.9583,23700.0
2014-02-07 15:10:00,64.54,64.54,64.49,64.53,14900.0,58.9675,58.9675,58.9218,58.9583,14900.0
2014-02-07 15:15:00,64.54,64.58,64.53,64.54,16300.0,58.9675,59.004,58.9583,58.9675,16300.0
2014-02-07 15:20:00,64.54,64.62,64.49,64.62,11900.0,58.9675,59.0406,58.9218,59.0406,11900.0
2014-02-07 15:25:00,64.62,64.62,64.59,64.59,13300.0,59.0406,59.0406,59.0132,59.0132,13300.0
2014-02-07 15:30:00,64.59,64.68,64.59,64.65,28100.0,59.0132,59.0954,59.0132,59.068,28100.0
2014-02-07 15:35:00,64.67,64.88,64.65,64.86,36700.0,59.0862,59.2781,59.068,59.2598,36700.0
2014-02-07 15:40:00,64.87,64.9,64.83,64.88,20900.0,59.269,59.2964,59.2324,59.2781,20900.0
2014-02-07 15:45:00,64.88,64.9,64.71,64.71,51300.0,59.2781,59.2964,59.1228,59.1228,51300.0
2014-02-07 15:50:00,64.71,64.75,64.62,64.72,44900.0,59.1228,59.1593,59.0406,59.1319,44900.0
2014-02-07 15:55:00,64.72,64.76,64.68,64.71,58200.0,59.1319,59.1685,59.0954,59.1228,58200.0
2014-02-10 09:30:00,65.46,65.58,65.1,65.14,30000.0,59.808,59.9177,59.4791,59.5157,30000.0
2014-02-10 09:35:00,65.16,65.31,64.7,65.29,12400.0,59.5339,59.671,59.1137,59.6527,12400.0
2014-02-10 09:40:00,65.37,65.84,65.2,65.83,16100.0,59.7258,60.1552,59.5705,60.1461,16100.0
2014-02-10 09:45:00,65.84,66.08,65.62,66.08,15400.0,60.1552,60.3745,59.9542,60.3745,15400.0
2014-02-10 09:50:00,66.07,66.15,65.84,66.04,19900.0,60.3654,60.4385,60.1552,60.338,19900.0
2014-02-10 09:55:00,66.02,66.38,65.97,66.2,30400.0,60.3197,60.6486,60.274,60.4841,30400.0
2014-02-10 10:00:00,66.16,66.31,65.98,66.02,15200.0,60.4476,60.5846,60.2831,60.3197,15200.0
2014-02-10 10:05:00,65.98,66.09,65.94,65.94,12700.0,60.2831,60.3836,60.2466,60.2466,12700.0
2014-02-10 10:10:00,65.96,66.15,65.95,66.05,8300.0,60.2649,60.4385,60.2557,60.3471,8300.0
2014-02-10 10:15:00,66.08,66.18,65.98,65.99,10100.0,60.3745,60.4659,60.2831,60.2923,10100.0
2014-02-10 10:20:00,66.0,66.05,65.9,65.92,10500.0,60.3014,60.3471,60.21,60.2283,10500.0
2014-02-10 10:25:00,65.92,65.92,65.85,65.9,8000.0,60.2283,60.2283,60.1644,60.21,8000.0
2014-02-10 10:30:00,65.91,65.95,65.85,65.9,9100.0,60.2192,60.2557,60.1644,60.21,9100.0
2014-02-10 10:35:00,65.89,65.95,65.75,65.75,7400.0,60.2009,60.2557,60.073,60.073,7400.0
2014-02-10 10:40:00,65.79,65.85,65.76,65.76,5300.0,60.1095,60.1644,60.0821,60.0821,5300.0
2014-02-10 10:45:00,65.78,65.78,65.55,65.57,10100.0,60.1004,60.1004,59.8903,59.9085,10100.0
2014-02-10 10:50:00,65.57,65.67,65.55,65.67,8300.0,59.9085,59.9999,59.8903,59.9999,8300.0
2014-02-10 10:55:00,65.67,65.69,65.57,65.58,12500.0,59.9999,60.0182,59.9085,59.9177,12500.0
2014-02-10 11:00:00,65.56,65.58,65.44,65.46,6800.0,59.8994,59.9177,59.7898,59.808,6800.0
2014-02-10 11:05:00,65.49,65.6,65.49,65.55,7200.0,59.8354,59.936,59.8354,59.8903,7200.0
2014-02-10 11:10:00,65.57,65.61,65.44,65.44,10600.0,59.9085,59.9451,59.7898,59.7898,10600.0
2014-02-10 11:15:00,65.44,65.55,65.42,65.55,11200.0,59.7898,59.8903,59.7715,59.8903,11200.0
2014-02-10 11:20:00,65.6,65.6,65.47,65.59,14900.0,59.936,59.936,59.8172,59.9268,14900.0
2014-02-10 11:25:00,65.59,65.67,65.57,65.61,11000.0,59.9268,59.9999,59.9085,59.9451,11000.0
2014-02-10 11:30:00,65.59,65.69,65.59,65.63,8100.0,59.9268,60.0182,59.9268,59.9634,8100.0
2014-02-10 11:35:00,65.64,65.64,65.55,65.6,4500.0,59.9725,59.9725,59.8903,59.936,4500.0
2014-02-10 11:40:00,65.61,65.77,65.6,65.7,5600.0,59.9451,60.0913,59.936,60.0273,5600.0
2014-02-10 11:45:00,65.68,65.85,65.68,65.83,5700.0,60.009,60.1644,60.009,60.1461,5700.0
2014-02-10 11:50:00,65.81,65.9,65.76,65.8,6800.0,60.1278,60.21,60.0821,60.1187,6800.0
2014-02-10 11:55:00,65.8,65.87,65.77,65.84,9700.0,60.1187,60.1826,60.0913,60.1552,9700.0
2014-02-10 12:00:00,65.86,65.88,65.78,65.82,9100.0,60.1735,60.1918,60.1004,60.137,9100.0
2014-02-10 12:05:00,65.82,65.88,65.7,65.79,16600.0,60.137,60.1918,60.0273,60.1095,16600.0
2014-02-10 12:10:00,65.79,65.79,65.55,65.57,4300.0,60.1095,60.1095,59.8903,59.9085,4300.0
2014-02-10 12:15:00,65.59,65.73,65.59,65.65,6200.0,59.9268,60.0547,59.9268,59.9816,6200.0
2014-02-10 12:20:00,65.66,65.66,65.56,65.6,9100.0,59.9908,59.9908,59.8994,59.936,9100.0
2014-02-10 12:25:00,65.59,65.65,65.46,65.49,23700.0,59.9268,59.9816,59.808,59.8354,23700.0
2014-02-10 12:30:00,65.46,65.56,65.44,65.55,7200.0,59.808,59.8994,59.7898,59.8903,7200.0
2014-02-10 12:35:00,65.56,65.57,65.49,65.5,22200.0,59.8994,59.9085,59.8354,59.8446,22200.0
2014-02-10 12:40:00,65.47,65.56,65.46,65.5,9100.0,59.8172,59.8994,59.808,59.8446,9100.0
2014-02-10 12:45:00,65.49,65.49,65.44,65.45,4800.0,59.8354,59.8354,59.7898,59.7989,4800.0
2014-02-10 12:50:00,65.45,65.47,65.42,65.47,7600.0,59.7989,59.8172,59.7715,59.8172,7600.0
2014-02-10 12:55:00,65.5,65.55,65.46,65.53,13300.0,59.8446,59.8903,59.808,59.872,13300.0
2014-02-10 13:00:00,65.53,65.53,65.45,65.48,11000.0,59.872,59.872,59.7989,59.8263,11000.0
2014-02-10 13:05:00,65.5,65.5,65.36,65.42,9400.0,59.8446,59.8446,59.7167,59.7715,9400.0
2014-02-10 13:10:00,65.42,65.44,65.35,65.35,3300.0,59.7715,59.7898,59.7075,59.7075,3300.0
2014-02-10 13:15:00,65.35,65.37,65.27,65.29,8000.0,59.7075,59.7258,59.6344,59.6527,8000.0
2014-02-10 13:20:00,65.33,65.37,65.23,65.33,13300.0,59.6893,59.7258,59.5979,59.6893,13300.0
2014-02-10 13:25:00,65.3,65.33,65.23,65.25,8300.0,59.6619,59.6893,59.5979,59.6162,8300.0
2014-02-10 13:30:00,65.23,65.25,65.22,65.23,700.0,59.5979,59.6162,59.5888,59.5979,700.0
2014-02-10 13:35:00,65.24,65.31,65.23,65.29,10500.0,59.607,59.671,59.5979,59.6527,10500.0
2014-02-10 13:40:00,65.27,65.28,65.18,65.23,5300.0,59.6344,59.6436,59.5522,59.5979,5300.0
2014-02-10 13:45:00,65.27,65.28,65.14,65.16,32600.0,59.6344,59.6436,59.5157,59.5339,32600.0
2014-02-10 13:50:00,65.16,65.23,65.12,65.19,4600.0,59.5339,59.5979,59.4974,59.5614,4600.0
2014-02-10 13:55:00,65.21,65.24,65.15,65.24,6300.0,59.5796,59.607,59.5248,59.607,6300.0
2014-02-10 14:00:00,65.23,65.26,65.22,65.23,6900.0,59.5979,59.6253,59.5888,59.5979,6900.0
2014-02-10 14:05:00,65.23,65.26,65.13,65.13,5400.0,59.5979,59.6253,59.5065,59.5065,5400.0
2014-02-10 14:10:00,65.17,65.26,65.12,65.26,8200.0,59.5431,59.6253,59.4974,59.6253,8200.0
2014-02-10 14:15:00,65.25,65.3,65.11,65.23,17100.0,59.6162,59.6619,59.4883,59.5979,17100.0
2014-02-10 14:20:00,65.27,65.31,65.25,65.25,4300.0,59.6344,59.671,59.6162,59.6162,4300.0
2014-02-10 14:25:00,65.28,65.3,65.15,65.15,7900.0,59.6436,59.6619,59.5248,59.5248,7900.0
2014-02-10 14:30:00,65.19,65.28,65.15,65.25,9400.0,59.5614,59.6436,59.5248,59.6162,9400.0
2014-02-10 14:35:00,65.27,65.36,65.24,65.26,11600.0,59.6344,59.7167,59.607,59.6253,11600.0
2014-02-10 14:40:00,65.3,65.3,65.25,65.28,5200.0,59.6619,59.6619,59.6162,59.6436,5200.0
2014-02-10 14:45:00,65.26,65.26,65.15,65.18,19700.0,59.6253,59.6253,59.5248,59.5522,19700.0
2014-02-10 14:50:00,65.23,65.25,65.19,65.19,8600.0,59.5979,59.6162,59.5614,59.5614,8600.0
2014-02-10 14:55:00,65.19,65.22,65.14,65.18,6300.0,59.5614,59.5888,59.5157,59.5522,6300.0
2014-02-10 15:00:00,65.16,65.25,65.15,65.22,12400.0,59.5339,59.6162,59.5248,59.5888,12400.0
2014-02-10 15:05:00,65.22,65.26,65.21,65.25,13900.0,59.5888,59.6253,59.5796,59.6162,13900.0
2014-02-10 15:10:00,65.24,65.26,65.2,65.23,14000.0,59.607,59.6253,59.5705,59.5979,14000.0
2014-02-10 15:15:00,65.24,65.26,65.2,65.21,28100.0,59.607,59.6253,59.5705,59.5796,28100.0
2014-02-10 15:20:00,65.21,65.23,65.1,65.11,19700.0,59.5796,59.5979,59.4791,59.4883,19700.0
2014-02-10 15:25:00,65.11,65.11,64.96,64.99,19900.0,59.4883,59.4883,59.3512,59.3786,19900.0
2014-02-10 15:30:00,64.99,65.01,64.9,65.01,37400.0,59.3786,59.3969,59.2964,59.3969,37400.0
2014-02-10 15:35:00,65.02,65.06,65.0,65.03,22300.0,59.406,59.4426,59.3878,59.4152,22300.0
2014-02-10 15:40:00,65.03,65.1,65.03,65.08,14400.0,59.4152,59.4791,59.4152,59.4608,14400.0
2014-02-10 15:45:00,65.09,65.11,64.99,65.03,16900.0,59.47,59.4883,59.3786,59.4152,16900.0
2014-02-10 15:50:00,65.05,65.17,65.04,65.16,29800.0,59.4334,59.5431,59.4243,59.5339,29800.0
2014-02-10 15:55:00,65.16,65.2,65.14,65.18,43600.0,59.5339,59.5705,59.5157,59.5522,43600.0
2014-02-11 09:30:00,65.11,65.32,64.97,65.32,9600.0,59.4883,59.6801,59.3603,59.6801,9600.0
2014-02-11 09:35:00,65.29,65.31,64.99,65.09,5800.0,59.6527,59.671,59.3786,59.47,5800.0
2014-02-11 09:40:00,65.08,65.17,65.0,65.1,9400.0,59.4608,59.5431,59.3878,59.4791,9400.0
2014-02-11 09:45:00,65.1,65.53,65.1,65.33,8500.0,59.4791,59.872,59.4791,59.6893,8500.0
2014-02-11 09:50:00,65.24,65.34,64.97,65.17,6900.0,59.607,59.6984,59.3603,59.5431,6900.0
2014-02-11 09:55:00,65.1,65.23,64.92,64.97,6300.0,59.4791,59.5979,59.3147,59.3603,6300.0
2014-02-11 10:00:00,64.98,65.16,64.9,64.9,5700.0,59.3695,59.5339,59.2964,59.2964,5700.0
2014-02-11 10:05:00,64.9,65.01,64.83,64.95,11300.0,59.2964,59.3969,59.2324,59.3421,11300.0
2014-02-11 10:10:00,64.98,65.02,64.88,64.95,11100.0,59.3695,59.406,59.2781,59.3421,11100.0
2014-02-11 10:15:00,65.01,65.05,64.93,64.93,9500.0,59.3969,59.4334,59.3238,59.3238,9500.0
2014-02-11 10:20:00,64.92,65.03,64.92,65.01,6800.0,59.3147,59.4152,59.3147,59.3969,6800.0
2014-02-11 10:25:00,65.03,65.05,64.83,64.83,12300.0,59.4152,59.4334,59.2324,59.2324,12300.0
2014-02-11 10:30:00,64.8,64.83,64.75,64.75,4400.0,59.205,59.2324,59.1593,59.1593,4400.0
2014-02-11 10:35:00,64.79,64.82,64.68,64.72,6600.0,59.1959,59.2233,59.0954,59.1319,6600.0
2014-02-11 10:40:00,64.72,64.93,64.7,64.93,11000.0,59.1319,59.3238,59.1137,59.3238,11000.0
2014-02-11 10:45:00,64.91,64.91,64.76,64.78,7000.0,59.3055,59.3055,59.1685,59.1868,7000.0
2014-02-11 10:50:00,64.74,64.85,64.74,64.75,10600.0,59.1502,59.2507,59.1502,59.1593,10600.0
2014-02-11 10:55:00,64.74,64.77,64.65,64.76,7400.0,59.1502,59.1776,59.068,59.1685,7400.0
2014-02-11 11:00:00,64.8,64.93,64.74,64.74,11100.0,59.205,59.3238,59.1502,59.1502,11100.0
2014-02-11 11:05:00,64.73,64.75,64.55,64.74,7300.0,59.1411,59.1593,58.9766,59.1502,7300.0
2014-02-11 11:10:00,64.73,64.74,64.69,64.7,3300.0,59.1411,59.1502,59.1045,59.1137,3300.0
2014-02-11 11:15:00,64.69,64.94,64.66,64.94,7900.0,59.1045,59.3329,59.0771,59.3329,7900.0
2014-02-11 11:20:00,64.95,65.06,64.91,64.94,16900.0,59.3421,59.4426,59.3055,59.3329,16900.0
2014-02-11 11:25:00,64.97,65.05,64.95,65.04,10000.0,59.3603,59.4334,59.3421,59.4243,10000.0
2014-02-11 11:30:00,65.03,65.05,64.94,64.96,16400.0,59.4152,59.4334,59.3329,59.3512,16400.0
2014-02-11 11:35:00,64.97,65.01,64.96,64.96,3200.0,59.3603,59.3969,59.3512,59.3512,3200.0
2014-02-11 11:40:00,64.98,65.0,64.93,64.95,8500.0,59.3695,59.3878,59.3238,59.3421,8500.0
2014-02-11 11:45:00,64.96,65.06,64.95,65.05,7700.0,59.3512,59.4426,59.3421,59.4334,7700.0
2014-02-11 11:50:00,65.04,65.06,65.02,65.03,12600.0,59.4243,59.4426,59.406,59.4152,12600.0
2014-02-11 11:55:00,65.04,65.11,65.0,65.11,10100.0,59.4243,59.4883,59.3878,59.4883,10100.0
2014-02-11 12:00:00,65.09,65.11,64.99,65.03,26300.0,59.47,59.4883,59.3786,59.4152,26300.0
2014-02-11 12:05:00,65.04,65.06,64.93,64.93,3100.0,59.4243,59.4426,59.3238,59.3238,3100.0
2014-02-11 12:10:00,64.93,64.93,64.78,64.83,8500.0,59.3238,59.3238,59.1868,59.2324,8500.0
2014-02-11 12:15:00,64.84,64.93,64.8,64.92,3500.0,59.2416,59.3238,59.205,59.3147,3500.0
2014-02-11 12:20:00,64.93,64.97,64.88,64.88,4400.0,59.3238,59.3603,59.2781,59.2781,4400.0
2014-02-11 12:25:00,64.91,65.05,64.9,65.05,5600.0,59.3055,59.4334,59.2964,59.4334,5600.0
2014-02-11 12:30:00,65.04,65.07,64.97,65.06,10100.0,59.4243,59.4517,59.3603,59.4426,10100.0
2014-02-11 12:35:00,65.05,65.07,64.94,65.05,13200.0,59.4334,59.4517,59.3329,59.4334,13200.0
2014-02-11 12:40:00,65.06,65.22,65.06,65.21,17200.0,59.4426,59.5888,59.4426,59.5796,17200.0
2014-02-11 12:45:00,65.2,65.22,65.18,65.2,12700.0,59.5705,59.5888,59.5522,59.5705,12700.0
2014-02-11 12:50:00,65.22,65.23,65.13,65.14,4600.0,59.5888,59.5979,59.5065,59.5157,4600.0
2014-02-11 12:55:00,65.11,65.11,65.09,65.09,1800.0,59.4883,59.4883,59.47,59.47,1800.0
2014-02-11 13:00:00,65.12,65.2,65.11,65.18,7500.0,59.4974,59.5705,59.4883,59.5522,7500.0
2014-02-11 13:05:00,65.17,65.2,65.16,65.18,3300.0,59.5431,59.5705,59.5339,59.5522,3300.0
2014-02-11 13:10:00,65.21,65.29,65.2,65.27,12900.0,59.5796,59.6527,59.5705,59.6344,12900.0
2014-02-11 13:15:00,65.28,65.42,65.24,65.42,8400.0,59.6436,59.7715,59.607,59.7715,8400.0
2014-02-11 13:20:00,65.44,65.59,65.43,65.57,11100.0,59.7898,59.9268,59.7806,59.9085,11100.0
2014-02-11 13:25:00,65.57,65.6,65.52,65.58,26900.0,59.9085,59.936,59.8629,59.9177,26900.0
2014-02-11 13:30:00,65.6,65.64,65.51,65.51,8200.0,59.936,59.9725,59.8537,59.8537,8200.0
2014-02-11 13:35:00,65.5,65.5,65.39,65.46,10500.0,59.8446,59.8446,59.7441,59.808,10500.0
2014-02-11 13:40:00,65.48,65.69,65.48,65.59,10400.0,59.8263,60.0182,59.8263,59.9268,10400.0
2014-02-11 13:45:00,65.55,65.68,65.54,65.65,7600.0,59.8903,60.009,59.8811,59.9816,7600.0
2014-02-11 13:50:00,65.66,65.8,65.65,65.77,15100.0,59.9908,60.1187,59.9816,60.0913,15100.0
2014-02-11 13:55:00,65.77,65.92,65.77,65.83,11700.0,60.0913,60.2283,60.0913,60.1461,11700.0
2014-02-11 14:00:00,65.83,65.86,65.78,65.83,10400.0,60.1461,60.1735,60.1004,60.1461,10400.0
2014-02-11 14:05:00,65.87,66.01,65.87,65.96,36500.0,60.1826,60.3105,60.1826,60.2649,36500.0
2014-02-11 14:10:00,65.98,66.0,65.84,65.85,7800.0,60.2831,60.3014,60.1552,60.1644,7800.0
2014-02-11 14:15:00,65.86,66.01,65.84,65.99,23800.0,60.1735,60.3105,60.1552,60.2923,23800.0
2014-02-11 14:20:00,66.01,66.09,66.0,66.01,9700.0,60.3105,60.3836,60.3014,60.3105,9700.0
2014-02-11 14:25:00,66.0,66.04,65.97,66.04,8600.0,60.3014,60.338,60.274,60.338,8600.0
2014-02-11 14:30:00,66.0,66.05,65.99,66.0,12000.0,60.3014,60.3471,60.2923,60.3014,12000.0
2014-02-11 14:35:00,66.01,66.05,65.95,66.05,15300.0,60.3105,60.3471,60.2557,60.3471,15300.0
2014-02-11 14:40:00,66.05,66.09,65.97,65.98,14100.0,60.3471,60.3836,60.274,60.2831,14100.0
2014-02-11 14:45:00,65.98,66.01,65.92,65.93,11100.0,60.2831,60.3105,60.2283,60.2375,11100.0
2014-02-11 14:50:00,65.93,65.97,65.91,65.92,11600.0,60.2375,60.274,60.2192,60.2283,11600.0
2014-02-11 14:55:00,65.92,65.98,65.91,65.97,11300.0,60.2283,60.2831,60.2192,60.274,11300.0
2014-02-11 15:00:00,65.98,66.0,65.94,65.96,13200.0,60.2831,60.3014,60.2466,60.2649,13200.0
2014-02-11 15:05:00,65.97,65.98,65.9,65.91,11000.0,60.274,60.2831,60.21,60.2192,11000.0
2014-02-11 15:10:00,65.92,65.92,65.84,65.86,8700.0,60.2283,60.2283,60.1552,60.1735,8700.0
2014-02-11 15:15:00,65.85,65.85,65.79,65.84,9800.0,60.1644,60.1644,60.1095,60.1552,9800.0
2014-02-11 15:20:00,65.84,65.84,65.74,65.83,12400.0,60.1552,60.1552,60.0639,60.1461,12400.0
2014-02-11 15:25:00,65.83,65.84,65.67,65.71,17500.0,60.1461,60.1552,59.9999,60.0365,17500.0
2014-02-11 15:30:00,65.71,65.77,65.71,65.71,22100.0,60.0365,60.0913,60.0365,60.0365,22100.0
2014-02-11 15:35:00,65.72,65.76,65.65,65.67,22700.0,60.0456,60.0821,59.9816,59.9999,22700.0
2014-02-11 15:40:00,65.67,65.76,65.63,65.74,29800.0,59.9999,60.0821,59.9634,60.0639,29800.0
2014-02-11 15:45:00,65.76,65.77,65.63,65.64,33800.0,60.0821,60.0913,59.9634,59.9725,33800.0
2014-02-11 15:50:00,65.65,65.75,65.6,65.66,56000.0,59.9816,60.073,59.936,59.9908,56000.0
2014-02-11 15:55:00,65.66,65.66,65.52,65.56,78500.0,59.9908,59.9908,59.8629,59.8994,78500.0
2014-02-12 09:30:00,65.95,65.98,65.7,65.88,12300.0,60.2557,60.2831,60.0273,60.1918,12300.0
2014-02-12 09:35:00,65.88,66.18,65.69,66.05,5800.0,60.1918,60.4659,60.0182,60.3471,5800.0
2014-02-12 09:40:00,65.96,66.25,65.95,66.04,5000.0,60.2649,60.5298,60.2557,60.338,5000.0
2014-02-12 09:45:00,66.13,66.17,65.94,66.03,5300.0,60.4202,60.4567,60.2466,60.3288,5300.0
2014-02-12 09:50:00,66.0,66.07,65.82,65.89,3200.0,60.3014,60.3654,60.137,60.2009,3200.0
2014-02-12 09:55:00,65.93,65.97,65.76,65.76,3000.0,60.2375,60.274,60.0821,60.0821,3000.0
2014-02-12 10:00:00,65.85,65.91,65.71,65.73,3900.0,60.1644,60.2192,60.0365,60.0547,3900.0
2014-02-12 10:05:00,65.74,65.85,65.69,65.72,3500.0,60.0639,60.1644,60.0182,60.0456,3500.0
2014-02-12 10:10:00,65.73,65.81,65.62,65.64,12000.0,60.0547,60.1278,59.9542,59.9725,12000.0
2014-02-12 10:15:00,65.62,65.65,65.39,65.4,15500.0,59.9542,59.9816,59.7441,59.7532,15500.0
2014-02-12 10:20:00,65.45,65.46,65.23,65.23,7900.0,59.7989,59.808,59.5979,59.5979,7900.0
2014-02-12 10:25:00,65.21,65.25,65.2,65.21,20000.0,59.5796,59.6162,59.5705,59.5796,20000.0
2014-02-12 10:30:00,65.25,65.3,65.1,65.1,9600.0,59.6162,59.6619,59.4791,59.4791,9600.0
2014-02-12 10:35:00,65.1,65.29,65.07,65.29,6300.0,59.4791,59.6527,59.4517,59.6527,6300.0
2014-02-12 10:40:00,65.29,65.31,65.14,65.2,6000.0,59.6527,59.671,59.5157,59.5705,6000.0
2014-02-12 10:45:00,65.2,65.35,65.13,65.35,7200.0,59.5705,59.7075,59.5065,59.7075,7200.0
2014-02-12 10:50:00,65.46,65.66,65.4,65.5,5700.0,59.808,59.9908,59.7532,59.8446,5700.0
2014-02-12 10:55:00,65.56,65.66,65.49,65.62,8100.0,59.8994,59.9908,59.8354,59.9542,8100.0
2014-02-12 11:00:00,65.57,65.78,65.55,65.77,5500.0,59.9085,60.1004,59.8903,60.0913,5500.0
2014-02-12 11:05:00,65.75,65.91,65.7,65.91,11300.0,60.073,60.2192,60.0273,60.2192,11300.0
2014-02-12 11:10:00,65.93,65.94,65.82,65.85,9900.0,60.2375,60.2466,60.137,60.1644,9900.0
2014-02-12 11:15:00,65.84,65.84,65.74,65.77,3300.0,60.1552,60.1552,60.0639,60.0913,3300.0
2014-02-12 11:20:00,65.77,65.77,65.54,65.57,6000.0,60.0913,60.0913,59.8811,59.9085,6000.0
2014-02-12 11:25:00,65.59,65.6,65.47,65.47,4800.0,59.9268,59.936,59.8172,59.8172,4800.0
2014-02-12 11:30:00,65.5,65.61,65.5,65.59,8700.0,59.8446,59.9451,59.8446,59.9268,8700.0
2014-02-12 11:35:00,65.59,65.67,65.47,65.47,2700.0,59.9268,59.9999,59.8172,59.8172,2700.0
2014-02-12 11:40:00,65.47,65.6,65.47,65.6,5000.0,59.8172,59.936,59.8172,59.936,5000.0
2014-02-12 11:45:00,65.64,65.66,65.56,65.56,3000.0,59.9725,59.9908,59.8994,59.8994,3000.0
2014-02-12 11:50:00,65.57,65.57,65.38,65.47,4300.0,59.9085,59.9085,59.7349,59.8172,4300.0
2014-02-12 11:55:00,65.46,65.48,65.44,65.46,1600.0,59.808,59.8263,59.7898,59.808,1600.0
2014-02-12 12:00:00,65.46,65.48,65.41,65.48,3500.0,59.808,59.8263,59.7624,59.8263,3500.0
2014-02-12 12:05:00,65.47,65.5,65.41,65.45,10900.0,59.8172,59.8446,59.7624,59.7989,10900.0
2014-02-12 12:10:00,65.41,65.41,65.31,65.35,2400.0,59.7624,59.7624,59.671,59.7075,2400.0
2014-02-12 12:15:00,65.37,65.42,65.36,65.37,8200.0,59.7258,59.7715,59.7167,59.7258,8200.0
2014-02-12 12:20:00,65.37,65.44,65.37,65.42,4900.0,59.7258,59.7898,59.7258,59.7715,4900.0
2014-02-12 12:25:00,65.39,65.41,65.33,65.4,3000.0,59.7441,59.7624,59.6893,59.7532,3000.0
2014-02-12 12:30:00,65.46,65.48,65.4,65.42,3300.0,59.808,59.8263,59.7532,59.7715,3300.0
2014-02-12 12:35:00,65.41,65.45,65.37,65.37,11000.0,59.7624,59.7989,59.7258,59.7258,11000.0
2014-02-12 12:40:00,65.37,65.41,65.35,65.35,3000.0,59.7258,59.7624,59.7075,59.7075,3000.0
2014-02-12 12:45:00,65.34,65.35,65.25,65.25,4600.0,59.6984,59.7075,59.6162,59.6162,4600.0
2014-02-12 12:50:00,65.22,65.35,65.22,65.34,12800.0,59.5888,59.7075,59.5888,59.6984,12800.0
2014-02-12 12:55:00,65.35,65.35,65.31,65.35,5100.0,59.7075,59.7075,59.671,59.7075,5100.0
2014-02-12 13:00:00,65.35,65.35,65.33,65.35,4100.0,59.7075,59.7075,59.6893,59.7075,4100.0
2014-02-12 13:05:00,65.39,65.42,65.35,65.4,3300.0,59.7441,59.7715,59.7075,59.7532,3300.0
2014-02-12 13:10:00,65.41,65.41,65.37,65.4,2600.0,59.7624,59.7624,59.7258,59.7532,2600.0
2014-02-12 13:15:00,65.4,65.45,65.4,65.45,2300.0,59.7532,59.7989,59.7532,59.7989,2300.0
2014-02-12 13:20:00,65.48,65.53,65.45,65.53,6000.0,59.8263,59.872,59.7989,59.872,6000.0
2014-02-12 13:25:00,65.49,65.53,65.45,65.53,1600.0,59.8354,59.872,59.7989,59.872,1600.0
2014-02-12 13:30:00,65.54,65.59,65.52,65.59,3000.0,59.8811,59.9268,59.8629,59.9268,3000.0
2014-02-12 13:35:00,65.6,65.69,65.58,65.69,11200.0,59.936,60.0182,59.9177,60.0182,11200.0
2014-02-12 13:40:00,65.68,65.82,65.66,65.78,9600.0,60.009,60.137,59.9908,60.1004,9600.0
2014-02-12 13:45:00,65.78,65.83,65.76,65.81,6200.0,60.1004,60.1461,60.0821,60.1278,6200.0
2014-02-12 13:50:00,65.83,65.87,65.83,65.85,5400.0,60.1461,60.1826,60.1461,60.1644,5400.0
2014-02-12 13:55:00,65.86,65.88,65.65,65.7,27300.0,60.1735,60.1918,59.9816,60.0273,27300.0
2014-02-12 14:00:00,65.73,65.75,65.7,65.7,2500.0,60.0547,60.073,60.0273,60.0273,2500.0
2014-02-12 14:05:00,65.69,65.79,65.62,65.73,19900.0,60.0182,60.1095,59.9542,60.0547,19900.0
2014-02-12 14:10:00,65.76,65.83,65.7,65.7,11200.0,60.0821,60.1461,60.0273,60.0273,11200.0
2014-02-12 14:15:00,65.71,65.75,65.71,65.75,1400.0,60.0365,60.073,60.0365,60.073,1400.0
2014-02-12 14:20:00,65.75,65.75,65.66,65.71,4700.0,60.073,60.073,59.9908,60.0365,4700.0
2014-02-12 14:25:00,65.71,65.72,65.56,65.56,4500.0,60.0365,60.0456,59.8994,59.8994,4500.0
2014-02-12 14:30:00,65.58,65.59,65.46,65.48,8500.0,59.9177,59.9268,59.808,59.8263,8500.0
2014-02-12 14:35:00,65.48,65.51,65.48,65.49,4000.0,59.8263,59.8537,59.8263,59.8354,4000.0
2014-02-12 14:40:00,65.49,65.51,65.45,65.47,6700.0,59.8354,59.8537,59.7989,59.8172,6700.0
2014-02-12 14:45:00,65.46,65.46,65.33,65.35,4500.0,59.808,59.808,59.6893,59.7075,4500.0
2014-02-12 14:50:00,65.3,65.33,65.22,65.33,5700.0,59.6619,59.6893,59.5888,59.6893,5700.0
2014-02-12 14:55:00,65.36,65.39,65.33,65.36,3400.0,59.7167,59.7441,59.6893,59.7167,3400.0
2014-02-12 15:00:00,65.38,65.41,65.37,65.4,3500.0,59.7349,59.7624,59.7258,59.7532,3500.0
2014-02-12 15:05:00,65.38,65.4,65.32,65.35,7700.0,59.7349,59.7532,59.6801,59.7075,7700.0
2014-02-12 15:10:00,65.35,65.36,65.3,65.34,6400.0,59.7075,59.7167,59.6619,59.6984,6400.0
2014-02-12 15:15:00,65.36,65.42,65.35,65.37,8300.0,59.7167,59.7715,59.7075,59.7258,8300.0
2014-02-12 15:20:00,65.37,65.38,65.31,65.34,7400.0,59.7258,59.7349,59.671,59.6984,7400.0
2014-02-12 15:25:00,65.34,65.35,65.29,65.29,6600.0,59.6984,59.7075,59.6527,59.6527,6600.0
2014-02-12 15:30:00,65.28,65.38,65.28,65.37,16900.0,59.6436,59.7349,59.6436,59.7258,16900.0
2014-02-12 15:35:00,65.37,65.37,65.26,65.28,17500.0,59.7258,59.7258,59.6253,59.6436,17500.0
2014-02-12 15:40:00,65.29,65.36,65.28,65.35,12600.0,59.6527,59.7167,59.6436,59.7075,12600.0
2014-02-12 15:45:00,65.36,65.39,65.33,65.34,15600.0,59.7167,59.7441,59.6893,59.6984,15600.0
2014-02-12 15:50:00,65.33,65.35,65.25,65.26,20000.0,59.6893,59.7075,59.6162,59.6253,20000.0
2014-02-12 15:55:00,65.27,65.4,65.26,65.4,24200.0,59.6344,59.7532,59.6253,59.7532,24200.0
2014-02-13 09:30:00,64.99,65.13,64.81,64.89,6000.0,59.3786,59.5065,59.2142,59.2873,6000.0
2014-02-13 09:35:00,64.96,64.96,64.41,64.41,10300.0,59.3512,59.3512,58.8487,58.8487,10300.0
2014-02-13 09:40:00,64.5,64.64,64.47,64.55,3800.0,58.9309,59.0588,58.9035,58.9766,3800.0
2014-02-13 09:45:00,64.56,64.56,64.48,64.49,3500.0,58.9857,58.9857,58.9127,58.9218,3500.0
2014-02-13 09:50:00,64.52,64.7,64.52,64.6,2500.0,58.9492,59.1137,58.9492,59.0223,2500.0
2014-02-13 09:55:00,64.57,64.62,64.56,64.57,1800.0,58.9949,59.0406,58.9857,58.9949,1800.0
2014-02-13 10:00:00,64.64,64.75,64.64,64.7,3200.0,59.0588,59.1593,59.0588,59.1137,3200.0
2014-02-13 10:05:00,64.74,64.89,64.73,64.89,4400.0,59.1502,59.2873,59.1411,59.2873,4400.0
2014-02-13 10:10:00,64.97,64.97,64.88,64.88,2700.0,59.3603,59.3603,59.2781,59.2781,2700.0
2014-02-13 10:15:00,64.86,64.99,64.79,64.86,5500.0,59.2598,59.3786,59.1959,59.2598,5500.0
2014-02-13 10:20:00,64.89,64.95,64.82,64.86,7800.0,59.2873,59.3421,59.2233,59.2598,7800.0
2014-02-13 10:25:00,64.88,64.95,64.85,64.95,3800.0,59.2781,59.3421,59.2507,59.3421,3800.0
2014-02-13 10:30:00,64.95,65.08,64.89,65.0,5400.0,59.3421,59.4608,59.2873,59.3878,5400.0
2014-02-13 10:35:00,64.97,65.05,64.96,65.05,1700.0,59.3603,59.4334,59.3512,59.4334,1700.0
2014-02-13 10:40:00,65.13,65.16,65.04,65.14,6500.0,59.5065,59.5339,59.4243,59.5157,6500.0
2014-02-13 10:45:00,65.13,65.15,65.07,65.14,3000.0,59.5065,59.5248,59.4517,59.5157,3000.0
2014-02-13 10:50:00,65.13,65.26,65.12,65.24,5300.0,59.5065,59.6253,59.4974,59.607,5300.0
2014-02-13 10:55:00,65.27,65.36,65.25,65.25,3300.0,59.6344,59.7167,59.6162,59.6162,3300.0
2014-02-13 11:00:00,65.25,65.39,65.25,65.38,1300.0,59.6162,59.7441,59.6162,59.7349,1300.0
2014-02-13 11:05:00,65.32,65.44,65.32,65.44,5000.0,59.6801,59.7898,59.6801,59.7898,5000.0
2014-02-13 11:10:00,65.45,65.45,65.33,65.37,6000.0,59.7989,59.7989,59.6893,59.7258,6000.0
2014-02-13 11:15:00,65.38,65.57,65.38,65.51,4600.0,59.7349,59.9085,59.7349,59.8537,4600.0
2014-02-13 11:20:00,65.54,65.68,65.51,65.51,8000.0,59.8811,60.009,59.8537,59.8537,8000.0
2014-02-13 11:25:00,65.51,65.55,65.51,65.55,2100.0,59.8537,59.8903,59.8537,59.8903,2100.0
2014-02-13 11:30:00,65.61,65.7,65.59,65.59,4400.0,59.9451,60.0273,59.9268,59.9268,4400.0
2014-02-13 11:35:00,65.58,65.61,65.58,65.59,2200.0,59.9177,59.9451,59.9177,59.9268,2200.0
2014-02-13 11:40:00,65.57,65.59,65.57,65.59,800.0,59.9085,59.9268,59.9085,59.9268,800.0
2014-02-13 11:45:00,65.61,65.64,65.56,65.57,3500.0,59.9451,59.9725,59.8994,59.9085,3500.0
2014-02-13 11:50:00,65.58,65.66,65.58,65.62,2100.0,59.9177,59.9908,59.9177,59.9542,2100.0
2014-02-13 11:55:00,65.6,65.61,65.42,65.42,4300.0,59.936,59.9451,59.7715,59.7715,4300.0
2014-02-13 12:00:00,65.45,65.52,65.45,65.46,3000.0,59.7989,59.8629,59.7989,59.808,3000.0
2014-02-13 12:05:00,65.45,65.45,65.37,65.37,900.0,59.7989,59.7989,59.7258,59.7258,900.0
2014-02-13 12:10:00,65.37,65.46,65.37,65.37,5000.0,59.7258,59.808,59.7258,59.7258,5000.0
2014-02-13 12:15:00,65.32,65.33,65.26,65.28,2300.0,59.6801,59.6893,59.6253,59.6436,2300.0
2014-02-13 12:20:00,65.27,65.32,65.25,65.32,3200.0,59.6344,59.6801,59.6162,59.6801,3200.0
2014-02-13 12:25:00,65.32,65.36,65.32,65.36,900.0,59.6801,59.7167,59.6801,59.7167,900.0
2014-02-13 12:30:00,65.36,65.4,65.3,65.3,4200.0,59.7167,59.7532,59.6619,59.6619,4200.0
2014-02-13 12:35:00,65.29,65.32,65.29,65.32,1900.0,59.6527,59.6801,59.6527,59.6801,1900.0
2014-02-13 12:40:00,65.35,65.4,65.31,65.32,10600.0,59.7075,59.7532,59.671,59.6801,10600.0
2014-02-13 12:45:00,65.31,65.38,65.27,65.38,6100.0,59.671,59.7349,59.6344,59.7349,6100.0
2014-02-13 12:50:00,65.4,65.49,65.39,65.49,1700.0,59.7532,59.8354,59.7441,59.8354,1700.0
2014-02-13 12:55:00,65.48,65.53,65.48,65.51,2700.0,59.8263,59.872,59.8263,59.8537,2700.0
2014-02-13 13:00:00,65.52,65.52,65.45,65.52,10000.0,59.8629,59.8629,59.7989,59.8629,10000.0
2014-02-13 13:05:00,65.53,65.59,65.53,65.56,2100.0,59.872,59.9268,59.872,59.8994,2100.0
2014-02-13 13:10:00,65.55,65.59,65.5,65.59,5000.0,59.8903,59.9268,59.8446,59.9268,5000.0
2014-02-13 13:15:00,65.57,65.66,65.49,65.65,13400.0,59.9085,59.9908,59.8354,59.9816,13400.0
2014-02-13 13:20:00,65.64,65.64,65.6,65.6,1200.0,59.9725,59.9725,59.936,59.936,1200.0
2014-02-13 13:25:00,65.63,65.85,65.63,65.85,14700.0,59.9634,60.1644,59.9634,60.1644,14700.0
2014-02-13 13:30:00,65.87,65.87,65.81,65.84,5200.0,60.1826,60.1826,60.1278,60.1552,5200.0
2014-02-13 13:35:00,65.86,65.91,65.85,65.9,5600.0,60.1735,60.2192,60.1644,60.21,5600.0
2014-02-13 13:40:00,65.94,66.0,65.93,66.0,10800.0,60.2466,60.3014,60.2375,60.3014,10800.0
2014-02-13 13:45:00,66.0,66.05,65.91,66.02,16500.0,60.3014,60.3471,60.2192,60.3197,16500.0
2014-02-13 13:50:00,66.0,66.07,65.98,66.04,8900.0,60.3014,60.3654,60.2831,60.338,8900.0
2014-02-13 13:55:00,66.04,66.07,65.97,66.01,8700.0,60.338,60.3654,60.274,60.3105,8700.0
2014-02-13 14:00:00,66.01,66.07,65.98,66.0,9700.0,60.3105,60.3654,60.2831,60.3014,9700.0
2014-02-13 14:05:00,66.02,66.13,66.01,66.13,7300.0,60.3197,60.4202,60.3105,60.4202,7300.0
2014-02-13 14:10:00,66.14,66.2,66.14,66.14,6800.0,60.4293,60.4841,60.4293,60.4293,6800.0
2014-02-13 14:15:00,66.14,66.16,66.0,66.01,5700.0,60.4293,60.4476,60.3014,60.3105,5700.0
2014-02-13 14:20:00,66.01,66.08,66.01,66.01,6300.0,60.3105,60.3745,60.3105,60.3105,6300.0
2014-02-13 14:25:00,66.0,66.01,65.96,65.99,5100.0,60.3014,60.3105,60.2649,60.2923,5100.0
2014-02-13 14:30:00,66.0,66.03,65.98,66.01,8700.0,60.3014,60.3288,60.2831,60.3105,8700.0
2014-02-13 14:35:00,66.01,66.05,65.99,66.04,7600.0,60.3105,60.3471,60.2923,60.338,7600.0
2014-02-13 14:40:00,66.05,66.05,65.98,66.0,12800.0,60.3471,60.3471,60.2831,60.3014,12800.0
2014-02-13 14:45:00,66.0,66.01,65.98,65.99,9300.0,60.3014,60.3105,60.2831,60.2923,9300.0
2014-02-13 14:50:00,65.99,66.02,65.95,65.97,17200.0,60.2923,60.3197,60.2557,60.274,17200.0
2014-02-13 14:55:00,65.99,66.06,65.93,66.06,34300.0,60.2923,60.3562,60.2375,60.3562,34300.0
2014-02-13 15:00:00,66.06,66.12,66.04,66.11,19100.0,60.3562,60.4111,60.338,60.4019,19100.0
2014-02-13 15:05:00,66.11,66.14,66.07,66.14,12000.0,60.4019,60.4293,60.3654,60.4293,12000.0
2014-02-13 15:10:00,66.14,66.14,66.05,66.08,46200.0,60.4293,60.4293,60.3471,60.3745,46200.0
2014-02-13 15:15:00,66.07,66.11,66.02,66.07,14700.0,60.3654,60.4019,60.3197,60.3654,14700.0
2014-02-13 15:20:00,66.06,66.08,65.98,66.06,19200.0,60.3562,60.3745,60.2831,60.3562,19200.0
2014-02-13 15:25:00,66.06,66.11,66.04,66.09,10900.0,60.3562,60.4019,60.338,60.3836,10900.0
2014-02-13 15:30:00,66.1,66.15,66.06,66.15,17700.0,60.3928,60.4385,60.3562,60.4385,17700.0
2014-02-13 15:35:00,66.16,66.17,66.05,66.07,19400.0,60.4476,60.4567,60.3471,60.3654,19400.0
2014-02-13 15:40:00,66.08,66.15,66.04,66.14,20700.0,60.3745,60.4385,60.338,60.4293,20700.0
2014-02-13 15:45:00,66.14,66.17,66.04,66.08,33200.0,60.4293,60.4567,60.338,60.3745,33200.0
2014-02-13 15:50:00,66.08,66.11,65.96,65.97,48800.0,60.3745,60.4019,60.2649,60.274,48800.0
2014-02-13 15:55:00,65.97,66.04,65.93,65.99,43600.0,60.274,60.338,60.2375,60.2923,43600.0
2014-02-14 09:30:00,66.05,66.46,66.05,66.36,9700.0,60.3471,60.7217,60.3471,60.6303,9700.0
2014-02-14 09:35:00,66.32,66.43,66.25,66.38,7700.0,60.5938,60.6943,60.5298,60.6486,7700.0
2014-02-14 09:40:00,66.33,66.36,66.1,66.1,6200.0,60.6029,60.6303,60.3928,60.3928,6200.0
2014-02-14 09:45:00,66.12,66.28,66.12,66.21,2000.0,60.4111,60.5572,60.4111,60.4933,2000.0
2014-02-14 09:50:00,66.08,66.46,65.99,66.23,12800.0,60.3745,60.7217,60.2923,60.5116,12800.0
2014-02-14 09:55:00,66.17,66.27,66.12,66.19,5100.0,60.4567,60.5481,60.4111,60.475,5100.0
2014-02-14 10:00:00,66.18,66.18,66.03,66.03,1500.0,60.4659,60.4659,60.3288,60.3288,1500.0
2014-02-14 10:05:00,66.0,66.08,65.93,66.01,6400.0,60.3014,60.3745,60.2375,60.3105,6400.0
2014-02-14 10:10:00,66.03,66.22,66.03,66.16,2800.0,60.3288,60.5024,60.3288,60.4476,2800.0
2014-02-14 10:15:00,66.19,66.25,66.15,66.15,5200.0,60.475,60.5298,60.4385,60.4385,5200.0
2014-02-14 10:20:00,66.11,66.14,66.07,66.1,5400.0,60.4019,60.4293,60.3654,60.3928,5400.0
2014-02-14 10:25:00,66.14,66.25,66.14,66.15,3900.0,60.4293,60.5298,60.4293,60.4385,3900.0
2014-02-14 10:30:00,66.16,66.24,66.1,66.23,3800.0,60.4476,60.5207,60.3928,60.5116,3800.0
2014-02-14 10:35:00,66.2,66.2,66.01,66.01,2600.0,60.4841,60.4841,60.3105,60.3105,2600.0
2014-02-14 10:40:00,66.05,66.12,66.02,66.05,2700.0,60.3471,60.4111,60.3197,60.3471,2700.0
2014-02-14 10:45:00,66.07,66.16,66.06,66.08,7000.0,60.3654,60.4476,60.3562,60.3745,7000.0
2014-02-14 10:50:00,66.07,66.08,66.03,66.05,3100.0,60.3654,60.3745,60.3288,60.3471,3100.0
2014-02-14 10:55:00,66.04,66.1,65.93,65.93,4200.0,60.338,60.3928,60.2375,60.2375,4200.0
2014-02-14 11:00:00,65.93,65.93,65.47,65.75,27400.0,60.2375,60.2375,59.8172,60.073,27400.0
2014-02-14 11:05:00,65.76,65.91,65.76,65.85,7000.0,60.0821,60.2192,60.0821,60.1644,7000.0
2014-02-14 11:10:00,65.86,65.98,65.86,65.93,2200.0,60.1735,60.2831,60.1735,60.2375,2200.0
2014-02-14 11:15:00,65.89,65.9,65.81,65.83,3000.0,60.2009,60.21,60.1278,60.1461,3000.0
2014-02-14 11:20:00,65.83,65.95,65.83,65.93,1700.0,60.1461,60.2557,60.1461,60.2375,1700.0
2014-02-14 11:25:00,65.93,66.12,65.91,66.08,18500.0,60.2375,60.4111,60.2192,60.3745,18500.0
2014-02-14 11:30:00,66.14,66.26,66.14,66.25,11400.0,60.4293,60.539,60.4293,60.5298,11400.0
2014-02-14 11:35:00,66.31,66.46,66.29,66.45,9300.0,60.5846,60.7217,60.5664,60.7126,9300.0
2014-02-14 11:40:00,66.47,66.55,66.44,66.45,6200.0,60.7308,60.8039,60.7034,60.7126,6200.0
2014-02-14 11:45:00,66.43,66.44,66.19,66.19,8000.0,60.6943,60.7034,60.475,60.475,8000.0
2014-02-14 11:50:00,66.12,66.19,66.1,66.19,4300.0,60.4111,60.475,60.3928,60.475,4300.0
2014-02-14 11:55:00,66.16,66.26,66.16,66.26,2300.0,60.4476,60.539,60.4476,60.539,2300.0
2014-02-14 12:00:00,66.25,66.25,66.17,66.17,2600.0,60.5298,60.5298,60.4567,60.4567,2600.0
2014-02-14 12:05:00,66.19,66.3,66.17,66.26,2400.0,60.475,60.5755,60.4567,60.539,2400.0
2014-02-14 12:10:00,66.3,66.35,66.27,66.34,1700.0,60.5755,60.6212,60.5481,60.6121,1700.0
2014-02-14 12:15:00,66.33,66.34,66.31,66.31,1300.0,60.6029,60.6121,60.5846,60.5846,1300.0
2014-02-14 12:20:00,66.3,66.35,66.19,66.23,10000.0,60.5755,60.6212,60.475,60.5116,10000.0
2014-02-14 12:25:00,66.25,66.3,66.25,66.29,1200.0,60.5298,60.5755,60.5298,60.5664,1200.0
2014-02-14 12:30:00,66.36,66.36,66.35,66.36,300.0,60.6303,60.6303,60.6212,60.6303,300.0
2014-02-14 12:35:00,66.33,66.34,66.27,66.34,3700.0,60.6029,60.6121,60.5481,60.6121,3700.0
2014-02-14 12:40:00,66.34,66.44,66.34,66.44,800.0,60.6121,60.7034,60.6121,60.7034,800.0
2014-02-14 12:45:00,66.46,66.55,66.44,66.52,21400.0,60.7217,60.8039,60.7034,60.7765,21400.0
2014-02-14 12:50:00,66.52,66.6,66.48,66.48,10800.0,60.7765,60.8496,60.74,60.74,10800.0
2014-02-14 12:55:00,66.52,66.62,66.52,66.62,1700.0,60.7765,60.8679,60.7765,60.8679,1700.0
2014-02-14 13:00:00,66.62,66.67,66.54,66.55,7600.0,60.8679,60.9136,60.7948,60.8039,7600.0
2014-02-14 13:05:00,66.53,66.53,66.48,66.48,4900.0,60.7857,60.7857,60.74,60.74,4900.0
2014-02-14 13:10:00,66.47,66.51,66.46,66.51,600.0,60.7308,60.7674,60.7217,60.7674,600.0
2014-02-14 13:15:00,66.46,66.53,66.46,66.53,1600.0,60.7217,60.7857,60.7217,60.7857,1600.0
2014-02-14 13:20:00,66.52,66.65,66.52,66.65,6600.0,60.7765,60.8953,60.7765,60.8953,6600.0
2014-02-14 13:25:00,66.68,66.8,66.66,66.74,8900.0,60.9227,61.0323,60.9044,60.9775,8900.0
2014-02-14 13:30:00,66.73,66.79,66.62,66.62,3500.0,60.9684,61.0232,60.8679,60.8679,3500.0
2014-02-14 13:35:00,66.63,66.7,66.63,66.7,2700.0,60.877,60.941,60.877,60.941,2700.0
2014-02-14 13:40:00,66.71,66.71,66.59,66.64,3800.0,60.9501,60.9501,60.8405,60.8862,3800.0
2014-02-14 13:45:00,66.67,66.73,66.67,66.73,1200.0,60.9136,60.9684,60.9136,60.9684,1200.0
2014-02-14 13:50:00,66.73,66.74,66.7,66.74,1000.0,60.9684,60.9775,60.941,60.9775,1000.0
2014-02-14 13:55:00,66.74,66.78,66.71,66.77,6600.0,60.9775,61.0141,60.9501,61.0049,6600.0
2014-02-14 14:00:00,66.77,66.77,66.74,66.77,2500.0,61.0049,61.0049,60.9775,61.0049,2500.0
2014-02-14 14:05:00,66.74,66.74,66.63,66.64,3700.0,60.9775,60.9775,60.877,60.8862,3700.0
2014-02-14 14:10:00,66.64,66.66,66.6,66.65,2600.0,60.8862,60.9044,60.8496,60.8953,2600.0
2014-02-14 14:15:00,66.68,66.69,66.66,66.69,2000.0,60.9227,60.9318,60.9044,60.9318,2000.0
2014-02-14 14:20:00,66.69,66.71,66.68,66.68,2200.0,60.9318,60.9501,60.9227,60.9227,2200.0
2014-02-14 14:25:00,66.7,66.73,66.66,66.68,5800.0,60.941,60.9684,60.9044,60.9227,5800.0
2014-02-14 14:30:00,66.68,66.68,66.62,66.63,4700.0,60.9227,60.9227,60.8679,60.877,4700.0
2014-02-14 14:35:00,66.63,66.64,66.61,66.63,21300.0,60.877,60.8862,60.8587,60.877,21300.0
2014-02-14 14:40:00,66.62,66.62,66.49,66.5,19600.0,60.8679,60.8679,60.7491,60.7582,19600.0
2014-02-14 14:45:00,66.49,66.5,66.42,66.42,12400.0,60.7491,60.7582,60.6851,60.6851,12400.0
2014-02-14 14:50:00,66.45,66.49,66.42,66.45,5800.0,60.7126,60.7491,60.6851,60.7126,5800.0
2014-02-14 14:55:00,66.45,66.46,66.39,66.39,5100.0,60.7126,60.7217,60.6577,60.6577,5100.0
2014-02-14 15:00:00,66.39,66.41,66.36,66.4,12600.0,60.6577,60.676,60.6303,60.6669,12600.0
2014-02-14 15:05:00,66.4,66.44,66.4,66.42,13800.0,60.6669,60.7034,60.6669,60.6851,13800.0
2014-02-14 15:10:00,66.43,66.44,66.38,66.38,17500.0,60.6943,60.7034,60.6486,60.6486,17500.0
2014-02-14 15:15:00,66.38,66.39,66.25,66.27,23700.0,60.6486,60.6577,60.5298,60.5481,23700.0
2014-02-14 15:20:00,66.27,66.33,66.25,66.33,14300.0,60.5481,60.6029,60.5298,60.6029,14300.0
2014-02-14 15:25:00,66.33,66.38,66.31,66.38,15200.0,60.6029,60.6486,60.5846,60.6486,15200.0
2014-02-14 15:30:00,66.38,66.4,66.37,66.4,11800.0,60.6486,60.6669,60.6395,60.6669,11800.0
2014-02-14 15:35:00,66.4,66.4,66.38,66.4,9800.0,60.6669,60.6669,60.6486,60.6669,9800.0
2014-02-14 15:40:00,66.39,66.39,66.3,66.33,14800.0,60.6577,60.6577,60.5755,60.6029,14800.0
2014-02-14 15:45:00,66.31,66.35,66.24,66.29,27900.0,60.5846,60.6212,60.5207,60.5664,27900.0
2014-02-14 15:50:00,66.32,66.34,66.25,66.25,25500.0,60.5938,60.6121,60.5298,60.5298,25500.0
2014-02-14 15:55:00,66.27,66.35,66.26,66.34,29800.0,60.5481,60.6212,60.539,60.6121,29800.0
2014-02-18 09:30:00,66.53,66.81,66.5,66.8,15500.0,60.7857,61.0415,60.7582,61.0323,15500.0
2014-02-18 09:35:00,66.76,67.14,66.76,67.14,5800.0,60.9958,61.343,60.9958,61.343,5800.0
2014-02-18 09:40:00,67.07,67.24,66.85,67.07,9300.0,61.279,61.4343,61.078,61.279,9300.0
2014-02-18 09:45:00,67.13,67.36,67.04,67.3,12100.0,61.3338,61.544,61.2516,61.4892,12100.0
2014-02-18 09:50:00,67.3,67.38,66.89,66.93,10400.0,61.4892,61.5623,61.1146,61.1511,10400.0
2014-02-18 09:55:00,66.91,67.19,66.85,67.14,15600.0,61.1328,61.3887,61.078,61.343,15600.0
2014-02-18 10:00:00,67.14,67.17,66.21,66.21,35500.0,61.343,61.3704,60.4933,60.4933,35500.0
2014-02-18 10:05:00,66.22,66.5,66.14,66.44,6800.0,60.5024,60.7582,60.4293,60.7034,6800.0
2014-02-18 10:10:00,66.48,66.48,66.2,66.27,37000.0,60.74,60.74,60.4841,60.5481,37000.0
2014-02-18 10:15:00,66.28,66.37,66.26,66.33,3400.0,60.5572,60.6395,60.539,60.6029,3400.0
2014-02-18 10:20:00,66.3,66.39,66.27,66.37,3900.0,60.5755,60.6577,60.5481,60.6395,3900.0
2014-02-18 10:25:00,66.42,66.45,66.33,66.35,3700.0,60.6851,60.7126,60.6029,60.6212,3700.0
2014-02-18 10:30:00,66.38,66.4,66.2,66.2,18700.0,60.6486,60.6669,60.4841,60.4841,18700.0
2014-02-18 10:35:00,66.19,66.23,66.09,66.1,22500.0,60.475,60.5116,60.3836,60.3928,22500.0
2014-02-18 10:40:00,66.13,66.18,66.04,66.05,30000.0,60.4202,60.4659,60.338,60.3471,30000.0
2014-02-18 10:45:00,66.04,66.09,65.97,66.04,17600.0,60.338,60.3836,60.274,60.338,17600.0
2014-02-18 10:50:00,66.05,66.15,66.0,66.13,20000.0,60.3471,60.4385,60.3014,60.4202,20000.0
2014-02-18 10:55:00,66.16,66.28,66.16,66.26,23200.0,60.4476,60.5572,60.4476,60.539,23200.0
2014-02-18 11:00:00,66.24,66.44,66.22,66.43,6800.0,60.5207,60.7034,60.5024,60.6943,6800.0
2014-02-18 11:05:00,66.43,66.46,66.4,66.42,10500.0,60.6943,60.7217,60.6669,60.6851,10500.0
2014-02-18 11:10:00,66.45,66.55,66.45,66.51,6600.0,60.7126,60.8039,60.7126,60.7674,6600.0
2014-02-18 11:15:00,66.55,66.75,66.51,66.75,2400.0,60.8039,60.9867,60.7674,60.9867,2400.0
2014-02-18 11:20:00,66.79,66.84,66.7,66.8,6500.0,61.0232,61.0689,60.941,61.0323,6500.0
2014-02-18 11:25:00,66.77,66.86,66.75,66.83,11900.0,61.0049,61.0872,60.9867,61.0597,11900.0
2014-02-18 11:30:00,66.85,67.0,66.83,67.0,18800.0,61.078,61.2151,61.0597,61.2151,18800.0
2014-02-18 11:35:00,66.96,66.99,66.95,66.95,4500.0,61.1785,61.2059,61.1694,61.1694,4500.0
2014-02-18 11:40:00,66.94,66.97,66.93,66.95,2700.0,61.1603,61.1877,61.1511,61.1694,2700.0
2014-02-18 11:45:00,66.93,66.98,66.81,66.81,3800.0,61.1511,61.1968,61.0415,61.0415,3800.0
2014-02-18 11:50:00,66.82,66.82,66.66,66.68,4700.0,61.0506,61.0506,60.9044,60.9227,4700.0
2014-02-18 11:55:00,66.7,66.75,66.52,66.52,4800.0,60.941,60.9867,60.7765,60.7765,4800.0
2014-02-18 12:00:00,66.58,66.68,66.58,66.6,2100.0,60.8313,60.9227,60.8313,60.8496,2100.0
2014-02-18 12:05:00,66.53,66.56,66.5,66.51,1200.0,60.7857,60.8131,60.7582,60.7674,1200.0
2014-02-18 12:10:00,66.5,66.56,66.49,66.55,2000.0,60.7582,60.8131,60.7491,60.8039,2000.0
2014-02-18 12:15:00,66.57,66.57,66.37,66.37,2000.0,60.8222,60.8222,60.6395,60.6395,2000.0
2014-02-18 12:20:00,66.41,66.57,66.41,66.55,1800.0,60.676,60.8222,60.676,60.8039,1800.0
2014-02-18 12:25:00,66.55,66.57,66.47,66.53,2300.0,60.8039,60.8222,60.7308,60.7857,2300.0
2014-02-18 12:30:00,66.46,66.53,66.46,66.52,7000.0,60.7217,60.7857,60.7217,60.7765,7000.0
2014-02-18 12:35:00,66.53,66.56,66.51,66.56,1100.0,60.7857,60.8131,60.7674,60.8131,1100.0
2014-02-18 12:40:00,66.54,66.58,66.47,66.57,4200.0,60.7948,60.8313,60.7308,60.8222,4200.0
2014-02-18 12:45:00,66.59,66.63,66.5,66.5,5300.0,60.8405,60.877,60.7582,60.7582,5300.0
2014-02-18 12:50:00,66.55,66.59,66.49,66.49,8400.0,60.8039,60.8405,60.7491,60.7491,8400.0
2014-02-18 12:55:00,66.49,66.54,66.49,66.51,600.0,60.7491,60.7948,60.7491,60.7674,600.0
2014-02-18 13:00:00,66.55,66.57,66.5,66.52,11300.0,60.8039,60.8222,60.7582,60.7765,11300.0
2014-02-18 13:05:00,66.51,66.54,66.5,66.5,1200.0,60.7674,60.7948,60.7582,60.7582,1200.0
2014-02-18 13:10:00,66.53,66.56,66.53,66.55,1700.0,60.7857,60.8131,60.7857,60.8039,1700.0
2014-02-18 13:15:00,66.52,66.55,66.45,66.46,23300.0,60.7765,60.8039,60.7126,60.7217,23300.0
2014-02-18 13:20:00,66.49,66.49,66.35,66.39,15100.0,60.7491,60.7491,60.6212,60.6577,15100.0
2014-02-18 13:25:00,66.39,66.46,66.39,66.45,3300.0,60.6577,60.7217,60.6577,60.7126,3300.0
2014-02-18 13:30:00,66.44,66.5,66.4,66.48,5500.0,60.7034,60.7582,60.6669,60.74,5500.0
2014-02-18 13:35:00,66.46,66.46,66.39,66.43,11300.0,60.7217,60.7217,60.6577,60.6943,11300.0
2014-02-18 13:40:00,66.45,66.45,66.35,66.35,1200.0,60.7126,60.7126,60.6212,60.6212,1200.0
2014-02-18 13:45:00,66.29,66.3,66.2,66.29,4600.0,60.5664,60.5755,60.4841,60.5664,4600.0
2014-02-18 13:50:00,66.27,66.27,66.17,66.2,2600.0,60.5481,60.5481,60.4567,60.4841,2600.0
2014-02-18 13:55:00,66.19,66.32,66.19,66.29,3900.0,60.475,60.5938,60.475,60.5664,3900.0
2014-02-18 14:00:00,66.3,66.36,66.25,66.36,2800.0,60.5755,60.6303,60.5298,60.6303,2800.0
2014-02-18 14:05:00,66.35,66.35,66.23,66.32,11300.0,60.6212,60.6212,60.5116,60.5938,11300.0
2014-02-18 14:10:00,66.32,66.46,66.31,66.39,14700.0,60.5938,60.7217,60.5846,60.6577,14700.0
2014-02-18 14:15:00,66.43,66.49,66.37,66.4,29000.0,60.6943,60.7491,60.6395,60.6669,29000.0
2014-02-18 14:20:00,66.38,66.43,66.32,66.32,2600.0,60.6486,60.6943,60.5938,60.5938,2600.0
2014-02-18 14:25:00,66.34,66.37,66.24,66.24,2600.0,60.6121,60.6395,60.5207,60.5207,2600.0
2014-02-18 14:30:00,66.27,66.46,66.27,66.46,3300.0,60.5481,60.7217,60.5481,60.7217,3300.0
2014-02-18 14:35:00,66.46,66.47,66.37,66.45,6700.0,60.7217,60.7308,60.6395,60.7126,6700.0
2014-02-18 14:40:00,66.44,66.46,66.39,66.4,3600.0,60.7034,60.7217,60.6577,60.6669,3600.0
2014-02-18 14:45:00,66.41,66.46,66.4,66.41,2800.0,60.676,60.7217,60.6669,60.676,2800.0
2014-02-18 14:50:00,66.43,66.45,66.37,66.41,5400.0,60.6943,60.7126,60.6395,60.676,5400.0
2014-02-18 14:55:00,66.41,66.41,66.26,66.3,4500.0,60.676,60.676,60.539,60.5755,4500.0
2014-02-18 15:00:00,66.32,66.44,66.32,66.41,2800.0,60.5938,60.7034,60.5938,60.676,2800.0
2014-02-18 15:05:00,66.41,66.45,66.39,66.39,3900.0,60.676,60.7126,60.6577,60.6577,3900.0
2014-02-18 15:10:00,66.39,66.5,66.39,66.48,4300.0,60.6577,60.7582,60.6577,60.74,4300.0
2014-02-18 15:15:00,66.47,66.47,66.41,66.41,7300.0,60.7308,60.7308,60.676,60.676,7300.0
2014-02-18 15:20:00,66.42,66.43,66.39,66.41,18500.0,60.6851,60.6943,60.6577,60.676,18500.0
2014-02-18 15:25:00,66.42,66.45,66.41,66.44,5400.0,60.6851,60.7126,60.676,60.7034,5400.0
2014-02-18 15:30:00,66.46,66.51,66.42,66.42,21700.0,60.7217,60.7674,60.6851,60.6851,21700.0
2014-02-18 15:35:00,66.42,66.44,66.41,66.42,9700.0,60.6851,60.7034,60.676,60.6851,9700.0
2014-02-18 15:40:00,66.42,66.46,66.42,66.46,10900.0,60.6851,60.7217,60.6851,60.7217,10900.0
2014-02-18 15:45:00,66.45,66.6,66.44,66.6,15300.0,60.7126,60.8496,60.7034,60.8496,15300.0
2014-02-18 15:50:00,66.59,66.64,66.49,66.49,29000.0,60.8405,60.8862,60.7491,60.7491,29000.0
2014-02-18 15:55:00,66.49,66.5,66.43,66.46,31000.0,60.7491,60.7582,60.6943,60.7217,31000.0
2014-02-19 09:30:00,66.03,66.21,66.03,66.15,10000.0,60.3288,60.4933,60.3288,60.4385,10000.0
2014-02-19 09:35:00,66.09,66.3,66.03,66.3,4500.0,60.3836,60.5755,60.3288,60.5755,4500.0
2014-02-19 09:40:00,66.31,66.34,66.23,66.3,4400.0,60.5846,60.6121,60.5116,60.5755,4400.0
2014-02-19 09:45:00,66.26,66.38,66.22,66.33,5800.0,60.539,60.6486,60.5024,60.6029,5800.0
2014-02-19 09:50:00,66.29,66.34,66.06,66.1,39600.0,60.5664,60.6121,60.3562,60.3928,39600.0
2014-02-19 09:55:00,66.02,66.22,65.91,66.22,12200.0,60.3197,60.5024,60.2192,60.5024,12200.0
2014-02-19 10:00:00,66.26,66.31,66.01,66.01,5500.0,60.539,60.5846,60.3105,60.3105,5500.0
2014-02-19 10:05:00,66.04,66.2,66.04,66.2,3500.0,60.338,60.4841,60.338,60.4841,3500.0
2014-02-19 10:10:00,66.19,66.43,66.19,66.31,7000.0,60.475,60.6943,60.475,60.5846,7000.0
2014-02-19 10:15:00,66.36,66.47,66.33,66.46,11100.0,60.6303,60.7308,60.6029,60.7217,11100.0
2014-02-19 10:20:00,66.5,66.74,66.41,66.74,19400.0,60.7582,60.9775,60.676,60.9775,19400.0
2014-02-19 10:25:00,66.76,66.78,66.71,66.78,4900.0,60.9958,61.0141,60.9501,61.0141,4900.0
2014-02-19 10:30:00,66.77,66.78,66.72,66.77,2700.0,61.0049,61.0141,60.9592,61.0049,2700.0
2014-02-19 10:35:00,66.75,66.8,66.69,66.76,10800.0,60.9867,61.0323,60.9318,60.9958,10800.0
2014-02-19 10:40:00,66.78,66.82,66.72,66.75,4700.0,61.0141,61.0506,60.9592,60.9867,4700.0
2014-02-19 10:45:00,66.75,66.78,66.72,66.75,8900.0,60.9867,61.0141,60.9592,60.9867,8900.0
2014-02-19 10:50:00,66.73,66.8,66.72,66.78,9900.0,60.9684,61.0323,60.9592,61.0141,9900.0
2014-02-19 10:55:00,66.76,66.81,66.74,66.75,4400.0,60.9958,61.0415,60.9775,60.9867,4400.0
2014-02-19 11:00:00,66.78,66.8,66.72,66.72,22200.0,61.0141,61.0323,60.9592,60.9592,22200.0
2014-02-19 11:05:00,66.75,66.76,66.7,66.75,6300.0,60.9867,60.9958,60.941,60.9867,6300.0
2014-02-19 11:10:00,66.75,66.82,66.72,66.82,16100.0,60.9867,61.0506,60.9592,61.0506,16100.0
2014-02-19 11:15:00,66.82,66.93,66.78,66.93,3200.0,61.0506,61.1511,61.0141,61.1511,3200.0
2014-02-19 11:20:00,66.94,67.07,66.94,67.07,3400.0,61.1603,61.279,61.1603,61.279,3400.0
2014-02-19 11:25:00,67.04,67.15,67.03,67.12,13100.0,61.2516,61.3521,61.2425,61.3247,13100.0
2014-02-19 11:30:00,67.14,67.15,67.11,67.15,1200.0,61.343,61.3521,61.3156,61.3521,1200.0
2014-02-19 11:35:00,67.15,67.15,67.02,67.02,4500.0,61.3521,61.3521,61.2333,61.2333,4500.0
2014-02-19 11:40:00,67.04,67.1,67.04,67.05,3500.0,61.2516,61.3064,61.2516,61.2608,3500.0
2014-02-19 11:45:00,67.02,67.08,66.97,66.97,5200.0,61.2333,61.2882,61.1877,61.1877,5200.0
2014-02-19 11:50:00,66.95,66.97,66.67,66.67,12100.0,61.1694,61.1877,60.9136,60.9136,12100.0
2014-02-19 11:55:00,66.68,66.7,66.36,66.36,8300.0,60.9227,60.941,60.6303,60.6303,8300.0
2014-02-19 12:00:00,66.35,66.49,66.31,66.49,8600.0,60.6212,60.7491,60.5846,60.7491,8600.0
2014-02-19 12:05:00,66.5,66.51,66.39,66.39,2700.0,60.7582,60.7674,60.6577,60.6577,2700.0
2014-02-19 12:10:00,66.45,66.46,66.36,66.37,3300.0,60.7126,60.7217,60.6303,60.6395,3300.0
2014-02-19 12:15:00,66.36,66.39,66.01,66.01,6700.0,60.6303,60.6577,60.3105,60.3105,6700.0
2014-02-19 12:20:00,66.03,66.05,65.92,65.94,12400.0,60.3288,60.3471,60.2283,60.2466,12400.0
2014-02-19 12:25:00,65.91,65.94,65.89,65.94,5800.0,60.2192,60.2466,60.2009,60.2466,5800.0
2014-02-19 12:30:00,65.91,65.94,65.85,65.86,6500.0,60.2192,60.2466,60.1644,60.1735,6500.0
2014-02-19 12:35:00,65.85,65.93,65.83,65.93,6400.0,60.1644,60.2375,60.1461,60.2375,6400.0
2014-02-19 12:40:00,65.9,65.91,65.85,65.9,2300.0,60.21,60.2192,60.1644,60.21,2300.0
2014-02-19 12:45:00,65.89,65.9,65.76,65.81,6100.0,60.2009,60.21,60.0821,60.1278,6100.0
2014-02-19 12:50:00,65.84,65.87,65.81,65.84,7000.0,60.1552,60.1826,60.1278,60.1552,7000.0
2014-02-19 12:55:00,65.79,65.8,65.75,65.8,2600.0,60.1095,60.1187,60.073,60.1187,2600.0
2014-02-19 13:00:00,65.77,65.78,65.72,65.78,5200.0,60.0913,60.1004,60.0456,60.1004,5200.0
2014-02-19 13:05:00,65.78,65.78,65.75,65.75,7900.0,60.1004,60.1004,60.073,60.073,7900.0
2014-02-19 13:10:00,65.76,65.8,65.74,65.78,5300.0,60.0821,60.1187,60.0639,60.1004,5300.0
2014-02-19 13:15:00,65.78,65.78,65.74,65.77,7700.0,60.1004,60.1004,60.0639,60.0913,7700.0
2014-02-19 13:20:00,65.78,65.79,65.77,65.78,6400.0,60.1004,60.1095,60.0913,60.1004,6400.0
2014-02-19 13:25:00,65.78,65.78,65.73,65.73,4300.0,60.1004,60.1004,60.0547,60.0547,4300.0
2014-02-19 13:30:00,65.76,65.76,65.75,65.75,3500.0,60.0821,60.0821,60.073,60.073,3500.0
2014-02-19 13:35:00,65.75,65.75,65.69,65.74,3600.0,60.073,60.073,60.0182,60.0639,3600.0
2014-02-19 13:40:00,65.74,65.74,65.69,65.72,2300.0,60.0639,60.0639,60.0182,60.0456,2300.0
2014-02-19 13:45:00,65.71,65.73,65.68,65.7,6100.0,60.0365,60.0547,60.009,60.0273,6100.0
2014-02-19 13:50:00,65.7,65.72,65.66,65.66,8800.0,60.0273,60.0456,59.9908,59.9908,8800.0
2014-02-19 13:55:00,65.67,65.7,65.64,65.64,8000.0,59.9999,60.0273,59.9725,59.9725,8000.0
2014-02-19 14:00:00,65.65,65.75,65.49,65.57,15400.0,59.9816,60.073,59.8354,59.9085,15400.0
2014-02-19 14:05:00,65.59,65.8,65.58,65.79,3600.0,59.9268,60.1187,59.9177,60.1095,3600.0
2014-02-19 14:10:00,65.8,65.8,65.64,65.64,9000.0,60.1187,60.1187,59.9725,59.9725,9000.0
2014-02-19 14:15:00,65.59,65.63,65.55,65.56,5600.0,59.9268,59.9634,59.8903,59.8994,5600.0
2014-02-19 14:20:00,65.54,65.56,65.38,65.54,6800.0,59.8811,59.8994,59.7349,59.8811,6800.0
2014-02-19 14:25:00,65.53,65.67,65.5,65.62,8300.0,59.872,59.9999,59.8446,59.9542,8300.0
2014-02-19 14:30:00,65.63,65.63,65.59,65.6,6100.0,59.9634,59.9634,59.9268,59.936,6100.0
2014-02-19 14:35:00,65.64,65.65,65.56,65.6,3900.0,59.9725,59.9816,59.8994,59.936,3900.0
2014-02-19 14:40:00,65.6,65.62,65.53,65.53,7400.0,59.936,59.9542,59.872,59.872,7400.0
2014-02-19 14:45:00,65.5,65.59,65.47,65.5,11100.0,59.8446,59.9268,59.8172,59.8446,11100.0
2014-02-19 14:50:00,65.47,65.5,65.47,65.49,3600.0,59.8172,59.8446,59.8172,59.8354,3600.0
2014-02-19 14:55:00,65.47,65.47,65.29,65.37,16900.0,59.8172,59.8172,59.6527,59.7258,16900.0
2014-02-19 15:00:00,65.37,65.37,65.32,65.35,11700.0,59.7258,59.7258,59.6801,59.7075,11700.0
2014-02-19 15:05:00,65.37,65.37,65.27,65.31,9800.0,59.7258,59.7258,59.6344,59.671,9800.0
2014-02-19 15:10:00,65.31,65.31,65.2,65.29,10500.0,59.671,59.671,59.5705,59.6527,10500.0
2014-02-19 15:15:00,65.3,65.33,65.2,65.2,13900.0,59.6619,59.6893,59.5705,59.5705,13900.0
2014-02-19 15:20:00,65.19,65.19,65.11,65.14,11700.0,59.5614,59.5614,59.4883,59.5157,11700.0
2014-02-19 15:25:00,65.14,65.14,65.08,65.1,13900.0,59.5157,59.5157,59.4608,59.4791,13900.0
2014-02-19 15:30:00,65.08,65.1,64.98,65.05,20800.0,59.4608,59.4791,59.3695,59.4334,20800.0
2014-02-19 15:35:00,65.04,65.11,65.01,65.07,46600.0,59.4243,59.4883,59.3969,59.4517,46600.0
2014-02-19 15:40:00,65.09,65.09,64.89,64.92,24200.0,59.47,59.47,59.2873,59.3147,24200.0
2014-02-19 15:45:00,64.92,64.99,64.79,64.8,43900.0,59.3147,59.3786,59.1959,59.205,43900.0
2014-02-19 15:50:00,64.83,64.92,64.73,64.75,48200.0,59.2324,59.3147,59.1411,59.1593,48200.0
2014-02-19 15:55:00,64.75,64.92,64.68,64.9,59700.0,59.1593,59.3147,59.0954,59.2964,59700.0
2014-02-20 09:30:00,64.93,65.34,64.82,64.83,10400.0,59.3692,59.7441,59.2686,59.2778,10400.0
2014-02-20 09:35:00,64.84,65.31,64.83,65.07,8200.0,59.2869,59.7167,59.2778,59.4972,8200.0
2014-02-20 09:40:00,64.91,64.94,64.73,64.94,5700.0,59.3509,59.3784,59.1864,59.3784,5700.0
2014-02-20 09:45:00,64.92,65.17,64.92,65.07,5000.0,59.3601,59.5887,59.3601,59.4972,5000.0
2014-02-20 09:50:00,65.08,65.33,64.99,64.99,4900.0,59.5064,59.735,59.4241,59.4241,4900.0
2014-02-20 09:55:00,64.98,65.02,64.75,64.77,3100.0,59.4149,59.4515,59.2046,59.2229,3100.0
2014-02-20 10:00:00,64.77,64.83,64.53,64.64,9000.0,59.2229,59.2778,59.0035,59.1041,9000.0
2014-02-20 10:05:00,64.66,64.72,64.45,64.66,14800.0,59.1223,59.1772,58.9303,59.1223,14800.0
2014-02-20 10:10:00,64.74,65.1,64.74,64.9,5000.0,59.1955,59.5247,59.1955,59.3418,5000.0
2014-02-20 10:15:00,65.01,65.03,64.76,64.9,3800.0,59.4424,59.4607,59.2138,59.3418,3800.0
2014-02-20 10:20:00,64.95,64.95,64.78,64.86,1200.0,59.3875,59.3875,59.2321,59.3052,1200.0
2014-02-20 10:25:00,64.87,64.89,64.81,64.89,4700.0,59.3144,59.3326,59.2595,59.3326,4700.0
2014-02-20 10:30:00,64.98,65.22,64.98,65.21,4300.0,59.4149,59.6344,59.4149,59.6252,4300.0
2014-02-20 10:35:00,65.25,65.27,65.07,65.07,3700.0,59.6618,59.6801,59.4972,59.4972,3700.0
2014-02-20 10:40:00,65.12,65.18,65.05,65.18,30300.0,59.543,59.5978,59.4789,59.5978,30300.0
2014-02-20 10:45:00,65.18,65.18,65.05,65.05,5300.0,59.5978,59.5978,59.4789,59.4789,5300.0
2014-02-20 10:50:00,65.04,65.06,64.89,64.94,6800.0,59.4698,59.4881,59.3326,59.3784,6800.0
2014-02-20 10:55:00,64.96,64.99,64.78,64.78,9800.0,59.3967,59.4241,59.2321,59.2321,9800.0
2014-02-20 11:00:00,64.8,64.8,64.64,64.69,4600.0,59.2504,59.2504,59.1041,59.1498,4600.0
2014-02-20 11:05:00,64.69,64.8,64.69,64.8,4100.0,59.1498,59.2504,59.1498,59.2504,4100.0
2014-02-20 11:10:00,64.8,64.82,64.64,64.64,7300.0,59.2504,59.2686,59.1041,59.1041,7300.0
2014-02-20 11:15:00,64.62,64.71,64.62,64.65,5500.0,59.0858,59.1681,59.0858,59.1132,5500.0
2014-02-20 11:20:00,64.64,64.65,64.52,64.52,4700.0,59.1041,59.1132,58.9943,58.9943,4700.0
2014-02-20 11:25:00,64.49,64.51,64.37,64.43,25900.0,58.9669,58.9852,58.8572,58.912,25900.0
2014-02-20 11:30:00,64.4,64.42,64.32,64.32,4600.0,58.8846,58.9029,58.8115,58.8115,4600.0
2014-02-20 11:35:00,64.37,64.46,64.23,64.28,9300.0,58.8572,58.9395,58.7292,58.7749,9300.0
2014-02-20 11:40:00,64.26,64.54,64.24,64.53,5000.0,58.7566,59.0126,58.7383,59.0035,5000.0
2014-02-20 11:45:00,64.53,64.56,64.46,64.46,9900.0,59.0035,59.0309,58.9395,58.9395,9900.0
2014-02-20 11:50:00,64.51,64.53,64.42,64.53,8100.0,58.9852,59.0035,58.9029,59.0035,8100.0
2014-02-20 11:55:00,64.57,64.57,64.45,64.48,7400.0,59.0401,59.0401,58.9303,58.9578,7400.0
2014-02-20 12:00:00,64.51,64.57,64.47,64.55,5000.0,58.9852,59.0401,58.9486,59.0218,5000.0
2014-02-20 12:05:00,64.52,64.58,64.52,64.57,4600.0,58.9943,59.0492,58.9943,59.0401,4600.0
2014-02-20 12:10:00,64.55,64.55,64.43,64.43,6100.0,59.0218,59.0218,58.912,58.912,6100.0
2014-02-20 12:15:00,64.43,64.57,64.39,64.54,7300.0,58.912,59.0401,58.8755,59.0126,7300.0
2014-02-20 12:20:00,64.54,64.59,64.52,64.54,3900.0,59.0126,59.0583,58.9943,59.0126,3900.0
2014-02-20 12:25:00,64.54,64.69,64.54,64.65,6000.0,59.0126,59.1498,59.0126,59.1132,6000.0
2014-02-20 12:30:00,64.65,64.7,64.56,64.56,3800.0,59.1132,59.1589,59.0309,59.0309,3800.0
2014-02-20 12:35:00,64.55,64.58,64.43,64.49,4200.0,59.0218,59.0492,58.912,58.9669,4200.0
2014-02-20 12:40:00,64.5,64.61,64.5,64.55,4000.0,58.976,59.0766,58.976,59.0218,4000.0
2014-02-20 12:45:00,64.6,64.6,64.51,64.51,4200.0,59.0675,59.0675,58.9852,58.9852,4200.0
2014-02-20 12:50:00,64.51,64.59,64.51,64.53,9100.0,58.9852,59.0583,58.9852,59.0035,9100.0
2014-02-20 12:55:00,64.53,64.61,64.52,64.56,6300.0,59.0035,59.0766,58.9943,59.0309,6300.0
2014-02-20 13:00:00,64.59,64.68,64.59,64.68,1600.0,59.0583,59.1406,59.0583,59.1406,1600.0
2014-02-20 13:05:00,64.68,64.71,64.67,64.71,4300.0,59.1406,59.1681,59.1315,59.1681,4300.0
2014-02-20 13:10:00,64.73,64.77,64.73,64.77,2900.0,59.1864,59.2229,59.1864,59.2229,2900.0
2014-02-20 13:15:00,64.77,64.78,64.73,64.73,2800.0,59.2229,59.2321,59.1864,59.1864,2800.0
2014-02-20 13:20:00,64.73,64.74,64.71,64.74,1200.0,59.1864,59.1955,59.1681,59.1955,1200.0
2014-02-20 13:25:00,64.73,64.79,64.73,64.75,2500.0,59.1864,59.2412,59.1864,59.2046,2500.0
2014-02-20 13:30:00,64.77,64.87,64.77,64.85,2400.0,59.2229,59.3144,59.2229,59.2961,2400.0
2014-02-20 13:35:00,64.85,64.9,64.84,64.9,1500.0,59.2961,59.3418,59.2869,59.3418,1500.0
2014-02-20 13:40:00,64.9,64.9,64.8,64.82,3200.0,59.3418,59.3418,59.2504,59.2686,3200.0
2014-02-20 13:45:00,64.8,64.86,64.8,64.86,2800.0,59.2504,59.3052,59.2504,59.3052,2800.0
2014-02-20 13:50:00,64.86,64.86,64.8,64.8,4800.0,59.3052,59.3052,59.2504,59.2504,4800.0
2014-02-20 13:55:00,64.79,64.81,64.78,64.81,800.0,59.2412,59.2595,59.2321,59.2595,800.0
2014-02-20 14:00:00,64.8,64.82,64.73,64.73,5000.0,59.2504,59.2686,59.1864,59.1864,5000.0
2014-02-20 14:05:00,64.74,64.76,64.72,64.75,2600.0,59.1955,59.2138,59.1772,59.2046,2600.0
2014-02-20 14:10:00,64.74,64.8,64.74,64.79,5300.0,59.1955,59.2504,59.1955,59.2412,5300.0
2014-02-20 14:15:00,64.82,64.86,64.79,64.83,6600.0,59.2686,59.3052,59.2412,59.2778,6600.0
2014-02-20 14:20:00,64.81,64.84,64.81,64.82,4600.0,59.2595,59.2869,59.2595,59.2686,4600.0
2014-02-20 14:25:00,64.82,64.82,64.73,64.76,4300.0,59.2686,59.2686,59.1864,59.2138,4300.0
2014-02-20 14:30:00,64.77,64.81,64.72,64.77,10700.0,59.2229,59.2595,59.1772,59.2229,10700.0
2014-02-20 14:35:00,64.81,64.88,64.81,64.84,2600.0,59.2595,59.3235,59.2595,59.2869,2600.0
2014-02-20 14:40:00,64.85,65.02,64.85,65.02,6700.0,59.2961,59.4515,59.2961,59.4515,6700.0
2014-02-20 14:45:00,65.03,65.04,64.99,65.03,3500.0,59.4607,59.4698,59.4241,59.4607,3500.0
2014-02-20 14:50:00,65.05,65.11,64.98,65.02,5000.0,59.4789,59.5338,59.4149,59.4515,5000.0
2014-02-20 14:55:00,65.02,65.11,65.02,65.09,2700.0,59.4515,59.5338,59.4515,59.5155,2700.0
2014-02-20 15:00:00,65.09,65.17,65.08,65.09,6300.0,59.5155,59.5887,59.5064,59.5155,6300.0
2014-02-20 15:05:00,65.12,65.16,65.11,65.16,4400.0,59.543,59.5795,59.5338,59.5795,4400.0
2014-02-20 15:10:00,65.17,65.29,65.17,65.27,7000.0,59.5887,59.6984,59.5887,59.6801,7000.0
2014-02-20 15:15:00,65.27,65.29,65.27,65.29,4600.0,59.6801,59.6984,59.6801,59.6984,4600.0
2014-02-20 15:20:00,65.28,65.3,65.25,65.28,19700.0,59.6892,59.7075,59.6618,59.6892,19700.0
2014-02-20 15:25:00,65.29,65.35,65.27,65.3,8100.0,59.6984,59.7533,59.6801,59.7075,8100.0
2014-02-20 15:30:00,65.29,65.33,65.27,65.27,10100.0,59.6984,59.735,59.6801,59.6801,10100.0
2014-02-20 15:35:00,65.29,65.29,65.2,65.21,9600.0,59.6984,59.6984,59.6161,59.6252,9600.0
2014-02-20 15:40:00,65.21,65.33,65.2,65.32,12700.0,59.6252,59.735,59.6161,59.7258,12700.0
2014-02-20 15:45:00,65.32,65.4,65.28,65.4,16400.0,59.7258,59.799,59.6892,59.799,16400.0
2014-02-20 15:50:00,65.39,65.46,65.3,65.35,27900.0,59.7898,59.8538,59.7075,59.7533,27900.0
2014-02-20 15:55:00,65.35,65.41,65.28,65.3,31700.0,59.7533,59.8081,59.6892,59.7075,31700.0
2014-02-21 09:30:00,65.41,65.59,65.41,65.43,43000.0,59.8081,59.9727,59.8081,59.8264,43000.0
2014-02-21 09:35:00,65.61,65.61,65.58,65.6,2000.0,59.991,59.991,59.9636,59.9818,2000.0
2014-02-21 09:40:00,65.61,65.71,65.61,65.68,2400.0,59.991,60.0824,59.991,60.055,2400.0
2014-02-21 09:45:00,65.71,65.97,65.69,65.86,4500.0,60.0824,60.3202,60.0641,60.2196,4500.0
2014-02-21 09:50:00,65.96,66.12,65.96,66.12,3400.0,60.311,60.4573,60.311,60.4573,3400.0
2014-02-21 09:55:00,66.11,66.15,65.76,65.76,6500.0,60.4482,60.4847,60.1281,60.1281,6500.0
2014-02-21 10:00:00,65.79,65.84,65.75,65.81,5700.0,60.1556,60.2013,60.119,60.1739,5700.0
2014-02-21 10:05:00,65.92,65.92,65.82,65.85,1000.0,60.2744,60.2744,60.183,60.2104,1000.0
2014-02-21 10:10:00,65.84,65.94,65.79,65.85,4000.0,60.2013,60.2927,60.1556,60.2104,4000.0
2014-02-21 10:15:00,65.87,65.93,65.73,65.73,22000.0,60.2287,60.2836,60.1007,60.1007,22000.0
2014-02-21 10:20:00,65.73,65.73,65.43,65.43,5200.0,60.1007,60.1007,59.8264,59.8264,5200.0
2014-02-21 10:25:00,65.46,65.5,65.41,65.41,2000.0,59.8538,59.8904,59.8081,59.8081,2000.0
2014-02-21 10:30:00,65.47,65.7,65.47,65.56,3600.0,59.863,60.0733,59.863,59.9453,3600.0
2014-02-21 10:35:00,65.56,65.68,65.56,65.65,6200.0,59.9453,60.055,59.9453,60.0276,6200.0
2014-02-21 10:40:00,65.67,65.81,65.67,65.77,2700.0,60.0458,60.1739,60.0458,60.1373,2700.0
2014-02-21 10:45:00,65.76,65.81,65.73,65.81,1700.0,60.1281,60.1739,60.1007,60.1739,1700.0
2014-02-21 10:50:00,65.75,65.88,65.75,65.79,3200.0,60.119,60.2379,60.119,60.1556,3200.0
2014-02-21 10:55:00,65.79,65.87,65.77,65.84,2300.0,60.1556,60.2287,60.1373,60.2013,2300.0
2014-02-21 11:00:00,65.86,66.08,65.84,66.08,3700.0,60.2196,60.4207,60.2013,60.4207,3700.0
2014-02-21 11:05:00,66.07,66.1,66.04,66.09,2800.0,60.4116,60.439,60.3842,60.4299,2800.0
2014-02-21 11:10:00,66.07,66.12,65.97,65.99,3100.0,60.4116,60.4573,60.3202,60.3384,3100.0
2014-02-21 11:15:00,66.02,66.13,66.02,66.13,2700.0,60.3659,60.4665,60.3659,60.4665,2700.0
2014-02-21 11:20:00,66.08,66.19,66.05,66.19,4400.0,60.4207,60.5213,60.3933,60.5213,4400.0
2014-02-21 11:25:00,66.19,66.19,66.03,66.05,3000.0,60.5213,60.5213,60.375,60.3933,3000.0
2014-02-21 11:30:00,66.02,66.1,66.02,66.06,6500.0,60.3659,60.439,60.3659,60.4024,6500.0
2014-02-21 11:35:00,66.09,66.11,66.07,66.11,1800.0,60.4299,60.4482,60.4116,60.4482,1800.0
2014-02-21 11:40:00,66.12,66.16,66.08,66.08,3900.0,60.4573,60.4939,60.4207,60.4207,3900.0
2014-02-21 11:45:00,66.08,66.09,66.06,66.09,1700.0,60.4207,60.4299,60.4024,60.4299,1700.0
2014-02-21 11:50:00,66.13,66.16,66.08,66.08,3700.0,60.4665,60.4939,60.4207,60.4207,3700.0
2014-02-21 11:55:00,66.13,66.13,66.03,66.03,4000.0,60.4665,60.4665,60.375,60.375,4000.0
2014-02-21 12:00:00,66.03,66.04,65.96,66.02,5200.0,60.375,60.3842,60.311,60.3659,5200.0
2014-02-21 12:05:00,65.99,66.0,65.91,65.91,5200.0,60.3384,60.3476,60.2653,60.2653,5200.0
2014-02-21 12:10:00,65.88,65.99,65.88,65.99,1400.0,60.2379,60.3384,60.2379,60.3384,1400.0
2014-02-21 12:15:00,66.0,66.06,65.95,66.06,7900.0,60.3476,60.4024,60.3019,60.4024,7900.0
2014-02-21 12:20:00,66.01,66.1,65.99,66.09,6200.0,60.3567,60.439,60.3384,60.4299,6200.0
2014-02-21 12:25:00,66.04,66.12,66.03,66.08,4700.0,60.3842,60.4573,60.375,60.4207,4700.0
2014-02-21 12:30:00,66.07,66.07,66.02,66.03,2700.0,60.4116,60.4116,60.3659,60.375,2700.0
2014-02-21 12:35:00,66.02,66.1,66.01,66.1,2900.0,60.3659,60.439,60.3567,60.439,2900.0
2014-02-21 12:40:00,66.08,66.1,66.01,66.05,6600.0,60.4207,60.439,60.3567,60.3933,6600.0
2014-02-21 12:45:00,66.04,66.04,65.93,65.97,4300.0,60.3842,60.3842,60.2836,60.3202,4300.0
2014-02-21 12:50:00,65.95,66.04,65.95,65.98,7400.0,60.3019,60.3842,60.3019,60.3293,7400.0
2014-02-21 12:55:00,65.98,65.99,65.88,65.93,3000.0,60.3293,60.3384,60.2379,60.2836,3000.0
2014-02-21 13:00:00,65.93,65.98,65.93,65.96,2800.0,60.2836,60.3293,60.2836,60.311,2800.0
2014-02-21 13:05:00,65.95,65.99,65.95,65.99,400.0,60.3019,60.3384,60.3019,60.3384,400.0
2014-02-21 13:10:00,66.0,66.05,65.91,65.98,6300.0,60.3476,60.3933,60.2653,60.3293,6300.0
2014-02-21 13:15:00,65.99,66.0,65.97,66.0,3800.0,60.3384,60.3476,60.3202,60.3476,3800.0
2014-02-21 13:20:00,66.02,66.03,65.97,65.98,5200.0,60.3659,60.375,60.3202,60.3293,5200.0
2014-02-21 13:25:00,65.99,66.0,65.95,65.95,3300.0,60.3384,60.3476,60.3019,60.3019,3300.0
2014-02-21 13:30:00,65.98,66.01,65.95,65.98,7800.0,60.3293,60.3567,60.3019,60.3293,7800.0
2014-02-21 13:35:00,65.95,65.98,65.81,65.87,6700.0,60.3019,60.3293,60.1739,60.2287,6700.0
2014-02-21 13:40:00,65.83,65.95,65.81,65.95,8100.0,60.1921,60.3019,60.1739,60.3019,8100.0
2014-02-21 13:45:00,65.93,65.94,65.85,65.91,9300.0,60.2836,60.2927,60.2104,60.2653,9300.0
2014-02-21 13:50:00,65.91,65.91,65.87,65.89,3700.0,60.2653,60.2653,60.2287,60.247,3700.0
2014-02-21 13:55:00,65.91,66.0,65.88,65.99,7400.0,60.2653,60.3476,60.2379,60.3384,7400.0
2014-02-21 14:00:00,66.0,66.11,65.99,66.11,29200.0,60.3476,60.4482,60.3384,60.4482,29200.0
2014-02-21 14:05:00,66.12,66.19,66.11,66.11,7400.0,60.4573,60.5213,60.4482,60.4482,7400.0
2014-02-21 14:10:00,66.11,66.18,66.02,66.03,5200.0,60.4482,60.5122,60.3659,60.375,5200.0
2014-02-21 14:15:00,66.04,66.1,66.03,66.05,5500.0,60.3842,60.439,60.375,60.3933,5500.0
2014-02-21 14:20:00,66.05,66.05,65.92,65.95,4700.0,60.3933,60.3933,60.2744,60.3019,4700.0
2014-02-21 14:25:00,65.96,66.1,65.96,66.02,3900.0,60.311,60.439,60.311,60.3659,3900.0
2014-02-21 14:30:00,65.96,65.96,65.86,65.92,8800.0,60.311,60.311,60.2196,60.2744,8800.0
2014-02-21 14:35:00,65.92,65.95,65.84,65.84,4700.0,60.2744,60.3019,60.2013,60.2013,4700.0
2014-02-21 14:40:00,65.87,66.01,65.87,66.01,7500.0,60.2287,60.3567,60.2287,60.3567,7500.0
2014-02-21 14:45:00,66.0,66.0,65.91,65.93,5800.0,60.3476,60.3476,60.2653,60.2836,5800.0
2014-02-21 14:50:00,65.97,65.98,65.88,65.93,5100.0,60.3202,60.3293,60.2379,60.2836,5100.0
2014-02-21 14:55:00,65.95,66.0,65.94,65.98,4800.0,60.3019,60.3476,60.2927,60.3293,4800.0
2014-02-21 15:00:00,65.99,66.19,65.97,65.97,24800.0,60.3384,60.5213,60.3202,60.3202,24800.0
2014-02-21 15:05:00,65.97,66.01,65.9,66.0,8100.0,60.3202,60.3567,60.2562,60.3476,8100.0
2014-02-21 15:10:00,66.03,66.1,65.97,65.97,10900.0,60.375,60.439,60.3202,60.3202,10900.0
2014-02-21 15:15:00,65.97,66.02,65.96,65.98,9000.0,60.3202,60.3659,60.311,60.3293,9000.0
2014-02-21 15:20:00,65.98,66.03,65.98,66.0,7600.0,60.3293,60.375,60.3293,60.3476,7600.0
2014-02-21 15:25:00,66.0,66.1,65.98,66.1,8400.0,60.3476,60.439,60.3293,60.439,8400.0
2014-02-21 15:30:00,66.11,66.17,65.96,66.0,15300.0,60.4482,60.503,60.311,60.3476,15300.0
2014-02-21 15:35:00,66.01,66.01,65.84,65.88,16800.0,60.3567,60.3567,60.2013,60.2379,16800.0
2014-02-21 15:40:00,65.87,65.97,65.87,65.91,12500.0,60.2287,60.3202,60.2287,60.2653,12500.0
2014-02-21 15:45:00,65.9,65.96,65.84,65.95,19400.0,60.2562,60.311,60.2013,60.3019,19400.0
2014-02-21 15:50:00,65.96,65.97,65.88,65.91,28400.0,60.311,60.3202,60.2379,60.2653,28400.0
2014-02-21 15:55:00,65.91,65.92,65.7,65.74,39100.0,60.2653,60.2744,60.0733,60.1099,39100.0
2014-02-24 09:30:00,65.89,66.19,65.8,66.19,8800.0,60.247,60.5213,60.1647,60.5213,8800.0
2014-02-24 09:35:00,66.18,66.31,66.12,66.31,3700.0,60.5122,60.631,60.4573,60.631,3700.0
2014-02-24 09:40:00,66.28,66.33,65.92,66.08,9900.0,60.6036,60.6493,60.2744,60.4207,9900.0
2014-02-24 09:45:00,66.07,66.28,66.03,66.28,18200.0,60.4116,60.6036,60.375,60.6036,18200.0
2014-02-24 09:50:00,66.28,66.47,66.28,66.47,2300.0,60.6036,60.7773,60.6036,60.7773,2300.0
2014-02-24 09:55:00,66.48,66.48,66.24,66.25,5900.0,60.7865,60.7865,60.567,60.5762,5900.0
2014-02-24 10:00:00,66.29,66.31,66.03,66.03,5200.0,60.6127,60.631,60.375,60.375,5200.0
2014-02-24 10:05:00,66.1,66.23,66.07,66.18,6000.0,60.439,60.5579,60.4116,60.5122,6000.0
2014-02-24 10:10:00,66.17,66.17,66.04,66.04,4200.0,60.503,60.503,60.3842,60.3842,4200.0
2014-02-24 10:15:00,66.06,66.08,65.88,65.88,5700.0,60.4024,60.4207,60.2379,60.2379,5700.0
2014-02-24 10:20:00,65.85,65.86,65.79,65.84,3200.0,60.2104,60.2196,60.1556,60.2013,3200.0
2014-02-24 10:25:00,65.84,66.02,65.84,65.94,4800.0,60.2013,60.3659,60.2013,60.2927,4800.0
2014-02-24 10:30:00,65.92,66.08,65.92,65.98,5500.0,60.2744,60.4207,60.2744,60.3293,5500.0
2014-02-24 10:35:00,65.96,66.12,65.94,66.06,4800.0,60.311,60.4573,60.2927,60.4024,4800.0
2014-02-24 10:40:00,66.03,66.07,66.03,66.05,1700.0,60.375,60.4116,60.375,60.3933,1700.0
2014-02-24 10:45:00,66.1,66.11,66.0,66.01,1700.0,60.439,60.4482,60.3476,60.3567,1700.0
2014-02-24 10:50:00,66.03,66.06,65.94,65.94,14500.0,60.375,60.4024,60.2927,60.2927,14500.0
2014-02-24 10:55:00,65.99,65.99,65.86,65.86,1600.0,60.3384,60.3384,60.2196,60.2196,1600.0
2014-02-24 11:00:00,65.85,65.91,65.85,65.9,3200.0,60.2104,60.2653,60.2104,60.2562,3200.0
2014-02-24 11:05:00,65.86,65.89,65.83,65.86,2300.0,60.2196,60.247,60.1921,60.2196,2300.0
2014-02-24 11:10:00,65.9,65.97,65.9,65.93,4000.0,60.2562,60.3202,60.2562,60.2836,4000.0
2014-02-24 11:15:00,65.91,65.96,65.84,65.86,19600.0,60.2653,60.311,60.2013,60.2196,19600.0
2014-02-24 11:20:00,65.83,65.83,65.7,65.73,4000.0,60.1921,60.1921,60.0733,60.1007,4000.0
2014-02-24 11:25:00,65.72,65.79,65.7,65.79,2000.0,60.0916,60.1556,60.0733,60.1556,2000.0
2014-02-24 11:30:00,65.78,65.79,65.72,65.74,9400.0,60.1464,60.1556,60.0916,60.1099,9400.0
2014-02-24 11:35:00,65.73,65.77,65.7,65.7,9400.0,60.1007,60.1373,60.0733,60.0733,9400.0
2014-02-24 11:40:00,65.7,65.73,65.69,65.71,2600.0,60.0733,60.1007,60.0641,60.0824,2600.0
2014-02-24 11:45:00,65.69,65.72,65.67,65.72,1600.0,60.0641,60.0916,60.0458,60.0916,1600.0
2014-02-24 11:50:00,65.73,65.75,65.65,65.71,8400.0,60.1007,60.119,60.0276,60.0824,8400.0
2014-02-24 11:55:00,65.73,65.77,65.7,65.75,15500.0,60.1007,60.1373,60.0733,60.119,15500.0
2014-02-24 12:00:00,65.8,65.8,65.7,65.74,9200.0,60.1647,60.1647,60.0733,60.1099,9200.0
2014-02-24 12:05:00,65.74,65.92,65.74,65.92,2400.0,60.1099,60.2744,60.1099,60.2744,2400.0
2014-02-24 12:10:00,65.93,65.94,65.88,65.92,3000.0,60.2836,60.2927,60.2379,60.2744,3000.0
2014-02-24 12:15:00,65.92,65.95,65.92,65.94,3000.0,60.2744,60.3019,60.2744,60.2927,3000.0
2014-02-24 12:20:00,65.92,65.92,65.9,65.9,800.0,60.2744,60.2744,60.2562,60.2562,800.0
2014-02-24 12:25:00,65.9,65.95,65.9,65.94,4500.0,60.2562,60.3019,60.2562,60.2927,4500.0
2014-02-24 12:30:00,65.95,65.96,65.93,65.93,2800.0,60.3019,60.311,60.2836,60.2836,2800.0
2014-02-24 12:35:00,65.94,65.97,65.91,65.92,3200.0,60.2927,60.3202,60.2653,60.2744,3200.0
2014-02-24 12:40:00,65.92,65.92,65.77,65.81,3100.0,60.2744,60.2744,60.1373,60.1739,3100.0
2014-02-24 12:45:00,65.82,65.82,65.78,65.78,900.0,60.183,60.183,60.1464,60.1464,900.0
2014-02-24 12:50:00,65.75,65.77,65.69,65.69,2100.0,60.119,60.1373,60.0641,60.0641,2100.0
2014-02-24 12:55:00,65.68,65.68,65.63,65.65,1000.0,60.055,60.055,60.0093,60.0276,1000.0
2014-02-24 13:00:00,65.65,65.71,65.65,65.71,5700.0,60.0276,60.0824,60.0276,60.0824,5700.0
2014-02-24 13:05:00,65.7,65.71,65.65,65.65,1700.0,60.0733,60.0824,60.0276,60.0276,1700.0
2014-02-24 13:10:00,65.65,65.65,65.61,65.64,2000.0,60.0276,60.0276,59.991,60.0184,2000.0
2014-02-24 13:15:00,65.64,65.64,65.61,65.61,2400.0,60.0184,60.0184,59.991,59.991,2400.0
2014-02-24 13:20:00,65.62,65.62,65.52,65.52,3800.0,60.0001,60.0001,59.9087,59.9087,3800.0
2014-02-24 13:25:00,65.52,65.56,65.47,65.47,4800.0,59.9087,59.9453,59.863,59.863,4800.0
2014-02-24 13:30:00,65.48,65.48,65.45,65.45,4400.0,59.8721,59.8721,59.8447,59.8447,4400.0
2014-02-24 13:35:00,65.45,65.47,65.42,65.42,3200.0,59.8447,59.863,59.8173,59.8173,3200.0
2014-02-24 13:40:00,65.42,65.43,65.35,65.35,4800.0,59.8173,59.8264,59.7533,59.7533,4800.0
2014-02-24 13:45:00,65.34,65.37,65.32,65.37,5000.0,59.7441,59.7715,59.7258,59.7715,5000.0
2014-02-24 13:50:00,65.37,65.37,65.3,65.3,3300.0,59.7715,59.7715,59.7075,59.7075,3300.0
2014-02-24 13:55:00,65.29,65.33,65.29,65.3,3200.0,59.6984,59.735,59.6984,59.7075,3200.0
2014-02-24 14:00:00,65.29,65.35,65.29,65.34,7700.0,59.6984,59.7533,59.6984,59.7441,7700.0
2014-02-24 14:05:00,65.34,65.35,65.31,65.32,4900.0,59.7441,59.7533,59.7167,59.7258,4900.0
2014-02-24 14:10:00,65.32,65.34,65.3,65.33,3500.0,59.7258,59.7441,59.7075,59.735,3500.0
2014-02-24 14:15:00,65.32,65.32,65.3,65.31,2700.0,59.7258,59.7258,59.7075,59.7167,2700.0
2014-02-24 14:20:00,65.31,65.38,65.31,65.35,9700.0,59.7167,59.7807,59.7167,59.7533,9700.0
2014-02-24 14:25:00,65.37,65.37,65.34,65.35,3200.0,59.7715,59.7715,59.7441,59.7533,3200.0
2014-02-24 14:30:00,65.36,65.4,65.36,65.37,3700.0,59.7624,59.799,59.7624,59.7715,3700.0
2014-02-24 14:35:00,65.38,65.4,65.36,65.4,4600.0,59.7807,59.799,59.7624,59.799,4600.0
2014-02-24 14:40:00,65.41,65.47,65.41,65.46,3700.0,59.8081,59.863,59.8081,59.8538,3700.0
2014-02-24 14:45:00,65.48,65.52,65.45,65.51,6900.0,59.8721,59.9087,59.8447,59.8996,6900.0
2014-02-24 14:50:00,65.51,65.52,65.47,65.47,4100.0,59.8996,59.9087,59.863,59.863,4100.0
2014-02-24 14:55:00,65.49,65.49,65.38,65.38,4200.0,59.8813,59.8813,59.7807,59.7807,4200.0
2014-02-24 15:00:00,65.38,65.38,65.14,65.14,6200.0,59.7807,59.7807,59.5612,59.5612,6200.0
2014-02-24 15:05:00,65.17,65.22,65.15,65.22,10600.0,59.5887,59.6344,59.5704,59.6344,10600.0
2014-02-24 15:10:00,65.23,65.25,65.13,65.16,7600.0,59.6435,59.6618,59.5521,59.5795,7600.0
2014-02-24 15:15:00,65.16,65.21,65.16,65.2,4700.0,59.5795,59.6252,59.5795,59.6161,4700.0
2014-02-24 15:20:00,65.2,65.22,65.2,65.22,6200.0,59.6161,59.6344,59.6161,59.6344,6200.0
2014-02-24 15:25:00,65.23,65.26,65.12,65.12,10800.0,59.6435,59.671,59.543,59.543,10800.0
2014-02-24 15:30:00,65.14,65.16,65.08,65.16,10300.0,59.5612,59.5795,59.5064,59.5795,10300.0
2014-02-24 15:35:00,65.15,65.18,65.14,65.18,10100.0,59.5704,59.5978,59.5612,59.5978,10100.0
2014-02-24 15:40:00,65.17,65.17,65.09,65.12,17400.0,59.5887,59.5887,59.5155,59.543,17400.0
2014-02-24 15:45:00,65.14,65.22,65.13,65.22,17600.0,59.5612,59.6344,59.5521,59.6344,17600.0
2014-02-24 15:50:00,65.2,65.2,65.11,65.12,17300.0,59.6161,59.6161,59.5338,59.543,17300.0
2014-02-24 15:55:00,65.13,65.14,65.0,65.02,28900.0,59.5521,59.5612,59.4332,59.4515,28900.0
2014-02-25 09:30:00,65.01,65.21,64.83,64.91,4700.0,59.4424,59.6252,59.2778,59.3509,4700.0
2014-02-25 09:35:00,64.88,65.03,64.88,65.0,3100.0,59.3235,59.4607,59.3235,59.4332,3100.0
2014-02-25 09:40:00,64.97,64.97,64.73,64.81,3700.0,59.4058,59.4058,59.1864,59.2595,3700.0
2014-02-25 09:45:00,64.73,64.78,64.61,64.69,2100.0,59.1864,59.2321,59.0766,59.1498,2100.0
2014-02-25 09:50:00,64.64,64.7,64.58,64.7,13800.0,59.1041,59.1589,59.0492,59.1589,13800.0
2014-02-25 09:55:00,64.63,64.89,64.57,64.86,5600.0,59.0949,59.3326,59.0401,59.3052,5600.0
2014-02-25 10:00:00,64.9,64.98,64.76,64.81,4000.0,59.3418,59.4149,59.2138,59.2595,4000.0
2014-02-25 10:05:00,64.83,65.04,64.83,64.96,3300.0,59.2778,59.4698,59.2778,59.3967,3300.0
2014-02-25 10:10:00,64.96,65.04,64.96,64.97,2100.0,59.3967,59.4698,59.3967,59.4058,2100.0
2014-02-25 10:15:00,64.97,65.14,64.96,65.14,4600.0,59.4058,59.5612,59.3967,59.5612,4600.0
2014-02-25 10:20:00,65.15,65.32,65.12,65.31,23800.0,59.5704,59.7258,59.543,59.7167,23800.0
2014-02-25 10:25:00,65.28,65.28,65.05,65.1,3700.0,59.6892,59.6892,59.4789,59.5247,3700.0
2014-02-25 10:30:00,65.05,65.05,64.92,64.92,2600.0,59.4789,59.4789,59.3601,59.3601,2600.0
2014-02-25 10:35:00,64.94,65.26,64.94,65.25,3500.0,59.3784,59.671,59.3784,59.6618,3500.0
2014-02-25 10:40:00,65.25,65.25,65.08,65.11,3200.0,59.6618,59.6618,59.5064,59.5338,3200.0
2014-02-25 10:45:00,65.18,65.18,65.1,65.16,2500.0,59.5978,59.5978,59.5247,59.5795,2500.0
2014-02-25 10:50:00,65.16,65.23,65.14,65.23,5400.0,59.5795,59.6435,59.5612,59.6435,5400.0
2014-02-25 10:55:00,65.26,65.43,65.26,65.42,6300.0,59.671,59.8264,59.671,59.8173,6300.0
2014-02-25 11:00:00,65.4,65.41,65.35,65.41,2600.0,59.799,59.8081,59.7533,59.8081,2600.0
2014-02-25 11:05:00,65.39,65.39,65.3,65.35,2500.0,59.7898,59.7898,59.7075,59.7533,2500.0
2014-02-25 11:10:00,65.38,65.58,65.34,65.57,9200.0,59.7807,59.9636,59.7441,59.9544,9200.0
2014-02-25 11:15:00,65.57,65.68,65.55,65.64,4200.0,59.9544,60.055,59.9361,60.0184,4200.0
2014-02-25 11:20:00,65.69,65.81,65.69,65.78,4900.0,60.0641,60.1739,60.0641,60.1464,4900.0
2014-02-25 11:25:00,65.76,65.89,65.76,65.89,5700.0,60.1281,60.247,60.1281,60.247,5700.0
2014-02-25 11:30:00,65.92,65.94,65.8,65.82,2200.0,60.2744,60.2927,60.1647,60.183,2200.0
2014-02-25 11:35:00,65.82,65.84,65.73,65.75,2800.0,60.183,60.2013,60.1007,60.119,2800.0
2014-02-25 11:40:00,65.72,65.78,65.67,65.76,7700.0,60.0916,60.1464,60.0458,60.1281,7700.0
2014-02-25 11:45:00,65.77,65.8,65.75,65.78,2800.0,60.1373,60.1647,60.119,60.1464,2800.0
2014-02-25 11:50:00,65.78,65.79,65.62,65.63,3300.0,60.1464,60.1556,60.0001,60.0093,3300.0
2014-02-25 11:55:00,65.63,65.7,65.5,65.5,5500.0,60.0093,60.0733,59.8904,59.8904,5500.0
2014-02-25 12:00:00,65.51,65.56,65.5,65.53,2600.0,59.8996,59.9453,59.8904,59.9178,2600.0
2014-02-25 12:05:00,65.52,65.55,65.43,65.48,5400.0,59.9087,59.9361,59.8264,59.8721,5400.0
2014-02-25 12:10:00,65.5,65.63,65.48,65.63,2700.0,59.8904,60.0093,59.8721,60.0093,2700.0
2014-02-25 12:15:00,65.63,65.72,65.63,65.71,3700.0,60.0093,60.0916,60.0093,60.0824,3700.0
2014-02-25 12:20:00,65.68,65.68,65.54,65.6,4600.0,60.055,60.055,59.927,59.9818,4600.0
2014-02-25 12:25:00,65.61,65.73,65.61,65.72,4100.0,59.991,60.1007,59.991,60.0916,4100.0
2014-02-25 12:30:00,65.71,65.77,65.7,65.75,8200.0,60.0824,60.1373,60.0733,60.119,8200.0
2014-02-25 12:35:00,65.75,65.76,65.64,65.76,3400.0,60.119,60.1281,60.0184,60.1281,3400.0
2014-02-25 12:40:00,65.68,65.72,65.67,65.7,10800.0,60.055,60.0916,60.0458,60.0733,10800.0
2014-02-25 12:45:00,65.72,65.88,65.71,65.87,5200.0,60.0916,60.2379,60.0824,60.2287,5200.0
2014-02-25 12:50:00,65.86,65.86,65.74,65.8,5700.0,60.2196,60.2196,60.1099,60.1647,5700.0
2014-02-25 12:55:00,65.82,65.82,65.81,65.81,400.0,60.183,60.183,60.1739,60.1739,400.0
2014-02-25 13:00:00,65.81,65.81,65.67,65.69,4200.0,60.1739,60.1739,60.0458,60.0641,4200.0
2014-02-25 13:05:00,65.68,65.82,65.68,65.74,2600.0,60.055,60.183,60.055,60.1099,2600.0
2014-02-25 13:10:00,65.73,65.73,65.64,65.64,800.0,60.1007,60.1007,60.0184,60.0184,800.0
2014-02-25 13:15:00,65.66,65.74,65.64,65.71,1900.0,60.0367,60.1099,60.0184,60.0824,1900.0
2014-02-25 13:20:00,65.71,65.78,65.71,65.73,2600.0,60.0824,60.1464,60.0824,60.1007,2600.0
2014-02-25 13:25:00,65.74,65.8,65.72,65.74,6300.0,60.1099,60.1647,60.0916,60.1099,6300.0
2014-02-25 13:30:00,65.74,65.85,65.72,65.85,3200.0,60.1099,60.2104,60.0916,60.2104,3200.0
2014-02-25 13:35:00,65.86,65.9,65.77,65.79,4300.0,60.2196,60.2562,60.1373,60.1556,4300.0
2014-02-25 13:40:00,65.76,65.81,65.76,65.81,3800.0,60.1281,60.1739,60.1281,60.1739,3800.0
2014-02-25 13:45:00,65.83,65.94,65.82,65.84,6500.0,60.1921,60.2927,60.183,60.2013,6500.0
2014-02-25 13:50:00,65.82,65.87,65.81,65.81,4700.0,60.183,60.2287,60.1739,60.1739,4700.0
2014-02-25 13:55:00,65.79,65.83,65.74,65.82,5200.0,60.1556,60.1921,60.1099,60.183,5200.0
2014-02-25 14:00:00,65.83,65.88,65.71,65.71,6100.0,60.1921,60.2379,60.0824,60.0824,6100.0
2014-02-25 14:05:00,65.71,65.76,65.63,65.72,4900.0,60.0824,60.1281,60.0093,60.0916,4900.0
2014-02-25 14:10:00,65.76,65.76,65.67,65.75,3300.0,60.1281,60.1281,60.0458,60.119,3300.0
2014-02-25 14:15:00,65.75,65.76,65.72,65.76,2600.0,60.119,60.1281,60.0916,60.1281,2600.0
2014-02-25 14:20:00,65.78,65.78,65.69,65.7,2200.0,60.1464,60.1464,60.0641,60.0733,2200.0
2014-02-25 14:25:00,65.74,65.96,65.7,65.96,38800.0,60.1099,60.311,60.0733,60.311,38800.0
2014-02-25 14:30:00,65.96,65.99,65.84,65.85,5200.0,60.311,60.3384,60.2013,60.2104,5200.0
2014-02-25 14:35:00,65.81,65.86,65.76,65.76,1600.0,60.1739,60.2196,60.1281,60.1281,1600.0
2014-02-25 14:40:00,65.75,65.8,65.7,65.73,3100.0,60.119,60.1647,60.0733,60.1007,3100.0
2014-02-25 14:45:00,65.72,65.79,65.71,65.72,3700.0,60.0916,60.1556,60.0824,60.0916,3700.0
2014-02-25 14:50:00,65.73,65.76,65.7,65.7,4200.0,60.1007,60.1281,60.0733,60.0733,4200.0
2014-02-25 14:55:00,65.68,65.76,65.68,65.75,1900.0,60.055,60.1281,60.055,60.119,1900.0
2014-02-25 15:00:00,65.74,65.74,65.68,65.69,4100.0,60.1099,60.1099,60.055,60.0641,4100.0
2014-02-25 15:05:00,65.65,65.65,65.63,65.65,700.0,60.0276,60.0276,60.0093,60.0276,700.0
2014-02-25 15:10:00,65.65,65.65,65.47,65.52,11200.0,60.0276,60.0276,59.863,59.9087,11200.0
2014-02-25 15:15:00,65.47,65.51,65.41,65.5,4800.0,59.863,59.8996,59.8081,59.8904,4800.0
2014-02-25 15:20:00,65.5,65.5,65.44,65.46,1700.0,59.8904,59.8904,59.8355,59.8538,1700.0
2014-02-25 15:25:00,65.43,65.46,65.37,65.37,5700.0,59.8264,59.8538,59.7715,59.7715,5700.0
2014-02-25 15:30:00,65.38,65.43,65.35,65.42,5700.0,59.7807,59.8264,59.7533,59.8173,5700.0
2014-02-25 15:35:00,65.42,65.44,65.38,65.44,8200.0,59.8173,59.8355,59.7807,59.8355,8200.0
2014-02-25 15:40:00,65.45,65.51,65.39,65.4,9600.0,59.8447,59.8996,59.7898,59.799,9600.0
2014-02-25 15:45:00,65.4,65.43,65.31,65.43,16900.0,59.799,59.8264,59.7167,59.8264,16900.0
2014-02-25 15:50:00,65.44,65.47,65.41,65.43,11900.0,59.8355,59.863,59.8081,59.8264,11900.0
2014-02-25 15:55:00,65.42,65.58,65.42,65.58,25300.0,59.8173,59.9636,59.8173,59.9636,25300.0
2014-02-26 09:30:00,65.78,66.4,65.78,66.4,10100.0,60.1464,60.7133,60.1464,60.7133,10100.0
2014-02-26 09:35:00,66.46,66.55,66.32,66.54,2700.0,60.7682,60.8505,60.6402,60.8413,2700.0
2014-02-26 09:40:00,66.54,66.62,66.0,66.09,10100.0,60.8413,60.9145,60.3476,60.4299,10100.0
2014-02-26 09:45:00,66.08,66.08,65.65,65.65,900.0,60.4207,60.4207,60.0276,60.0276,900.0
2014-02-26 09:50:00,65.66,65.69,65.52,65.6,5500.0,60.0367,60.0641,59.9087,59.9818,5500.0
2014-02-26 09:55:00,65.58,65.65,65.57,65.65,8400.0,59.9636,60.0276,59.9544,60.0276,8400.0
2014-02-26 10:00:00,65.75,66.24,65.75,66.24,10800.0,60.119,60.567,60.119,60.567,10800.0
2014-02-26 10:05:00,66.28,66.68,66.25,66.56,31700.0,60.6036,60.9693,60.5762,60.8596,31700.0
2014-02-26 10:10:00,66.57,66.83,66.57,66.75,34600.0,60.8688,61.1065,60.8688,61.0334,34600.0
2014-02-26 10:15:00,66.75,67.19,66.75,67.16,48000.0,61.0334,61.4357,61.0334,61.4082,48000.0
2014-02-26 10:20:00,67.18,67.78,67.16,67.78,41300.0,61.4265,61.9751,61.4082,61.9751,41300.0
2014-02-26 10:25:00,67.7,67.92,67.7,67.9,25000.0,61.902,62.1032,61.902,62.0849,25000.0
2014-02-26 10:30:00,67.9,68.11,67.82,67.91,23100.0,62.0849,62.2769,62.0117,62.094,23100.0
2014-02-26 10:35:00,67.95,68.03,67.67,67.71,16800.0,62.1306,62.2037,61.8746,61.9111,16800.0
2014-02-26 10:40:00,67.67,67.76,67.61,67.76,14200.0,61.8746,61.9569,61.8197,61.9569,14200.0
2014-02-26 10:45:00,67.75,67.75,67.37,67.47,18500.0,61.9477,61.9477,61.6003,61.6917,18500.0
2014-02-26 10:50:00,67.52,67.7,67.52,67.68,3500.0,61.7374,61.902,61.7374,61.8837,3500.0
2014-02-26 10:55:00,67.66,67.74,67.6,67.67,10000.0,61.8654,61.9386,61.8106,61.8746,10000.0
2014-02-26 11:00:00,67.59,67.6,67.48,67.48,25100.0,61.8014,61.8106,61.7008,61.7008,25100.0
2014-02-26 11:05:00,67.49,67.68,67.42,67.68,4800.0,61.71,61.8837,61.646,61.8837,4800.0
2014-02-26 11:10:00,67.67,67.84,67.66,67.81,11000.0,61.8746,62.03,61.8654,62.0026,11000.0
2014-02-26 11:15:00,67.81,68.0,67.78,67.97,16900.0,62.0026,62.1763,61.9751,62.1489,16900.0
2014-02-26 11:20:00,68.0,68.09,67.82,67.89,13100.0,62.1763,62.2586,62.0117,62.0757,13100.0
2014-02-26 11:25:00,67.88,67.98,67.75,67.89,14200.0,62.0666,62.158,61.9477,62.0757,14200.0
2014-02-26 11:30:00,67.9,67.92,67.5,67.56,11000.0,62.0849,62.1032,61.7191,61.774,11000.0
2014-02-26 11:35:00,67.6,67.67,67.55,67.57,10100.0,61.8106,61.8746,61.7648,61.7831,10100.0
2014-02-26 11:40:00,67.56,67.73,67.55,67.7,31300.0,61.774,61.9294,61.7648,61.902,31300.0
2014-02-26 11:45:00,67.68,67.68,67.49,67.52,6100.0,61.8837,61.8837,61.71,61.7374,6100.0
2014-02-26 11:50:00,67.54,67.56,67.49,67.49,7600.0,61.7557,61.774,61.71,61.71,7600.0
2014-02-26 11:55:00,67.47,67.53,67.44,67.44,22700.0,61.6917,61.7466,61.6643,61.6643,22700.0
2014-02-26 12:00:00,67.46,67.48,67.39,67.41,14500.0,61.6825,61.7008,61.6185,61.6368,14500.0
2014-02-26 12:05:00,67.41,67.44,67.38,67.42,5000.0,61.6368,61.6643,61.6094,61.646,5000.0
2014-02-26 12:10:00,67.42,67.48,67.42,67.46,5400.0,61.646,61.7008,61.646,61.6825,5400.0
2014-02-26 12:15:00,67.47,67.53,67.45,67.46,7200.0,61.6917,61.7466,61.6734,61.6825,7200.0
2014-02-26 12:20:00,67.48,67.52,67.41,67.42,5600.0,61.7008,61.7374,61.6368,61.646,5600.0
2014-02-26 12:25:00,67.41,67.42,67.31,67.38,11600.0,61.6368,61.646,61.5454,61.6094,11600.0
2014-02-26 12:30:00,67.35,67.37,67.28,67.35,13100.0,61.582,61.6003,61.518,61.582,13100.0
2014-02-26 12:35:00,67.32,67.35,67.14,67.19,15800.0,61.5545,61.582,61.39,61.4357,15800.0
2014-02-26 12:40:00,67.17,67.17,67.0,67.02,5100.0,61.4174,61.4174,61.2619,61.2802,5100.0
2014-02-26 12:45:00,67.0,67.1,67.0,67.05,15100.0,61.2619,61.3534,61.2619,61.3077,15100.0
2014-02-26 12:50:00,67.05,67.16,67.03,67.16,6300.0,61.3077,61.4082,61.2894,61.4082,6300.0
2014-02-26 12:55:00,67.15,67.29,67.13,67.13,7400.0,61.3991,61.5271,61.3808,61.3808,7400.0
2014-02-26 13:00:00,67.11,67.21,67.1,67.15,10500.0,61.3625,61.454,61.3534,61.3991,10500.0
2014-02-26 13:05:00,67.13,67.16,67.09,67.12,4900.0,61.3808,61.4082,61.3442,61.3717,4900.0
2014-02-26 13:10:00,67.09,67.13,67.01,67.02,6700.0,61.3442,61.3808,61.2711,61.2802,6700.0
2014-02-26 13:15:00,67.02,67.11,66.99,67.04,10500.0,61.2802,61.3625,61.2528,61.2985,10500.0
2014-02-26 13:20:00,67.06,67.13,66.99,67.05,9700.0,61.3168,61.3808,61.2528,61.3077,9700.0
2014-02-26 13:25:00,67.1,67.18,66.96,67.18,7700.0,61.3534,61.4265,61.2254,61.4265,7700.0
2014-02-26 13:30:00,67.18,67.37,67.18,67.34,11200.0,61.4265,61.6003,61.4265,61.5728,11200.0
2014-02-26 13:35:00,67.35,67.53,67.35,67.51,5800.0,61.582,61.7466,61.582,61.7283,5800.0
2014-02-26 13:40:00,67.5,67.61,67.48,67.59,36400.0,61.7191,61.8197,61.7008,61.8014,36400.0
2014-02-26 13:45:00,67.62,67.68,67.59,67.66,4700.0,61.8288,61.8837,61.8014,61.8654,4700.0
2014-02-26 13:50:00,67.68,67.72,67.65,67.67,5700.0,61.8837,61.9203,61.8563,61.8746,5700.0
2014-02-26 13:55:00,67.68,67.84,67.67,67.8,23400.0,61.8837,62.03,61.8746,61.9934,23400.0
2014-02-26 14:00:00,67.8,67.84,67.8,67.8,5800.0,61.9934,62.03,61.9934,61.9934,5800.0
2014-02-26 14:05:00,67.8,67.8,67.67,67.73,16800.0,61.9934,61.9934,61.8746,61.9294,16800.0
2014-02-26 14:10:00,67.75,67.78,67.57,67.57,12200.0,61.9477,61.9751,61.7831,61.7831,12200.0
2014-02-26 14:15:00,67.55,67.63,67.46,67.51,8600.0,61.7648,61.838,61.6825,61.7283,8600.0
2014-02-26 14:20:00,67.47,67.61,67.46,67.57,7600.0,61.6917,61.8197,61.6825,61.7831,7600.0
2014-02-26 14:25:00,67.57,67.61,67.19,67.21,14000.0,61.7831,61.8197,61.4357,61.454,14000.0
2014-02-26 14:30:00,67.2,67.23,67.12,67.18,21700.0,61.4448,61.4722,61.3717,61.4265,21700.0
2014-02-26 14:35:00,67.21,67.28,67.18,67.21,8600.0,61.454,61.518,61.4265,61.454,8600.0
2014-02-26 14:40:00,67.22,67.33,67.2,67.22,13300.0,61.4631,61.5637,61.4448,61.4631,13300.0
2014-02-26 14:45:00,67.21,67.21,67.03,67.1,15900.0,61.454,61.454,61.2894,61.3534,15900.0
2014-02-26 14:50:00,67.09,67.09,66.95,67.03,11500.0,61.3442,61.3442,61.2162,61.2894,11500.0
2014-02-26 14:55:00,67.03,67.18,67.03,67.13,6700.0,61.2894,61.4265,61.2894,61.3808,6700.0
2014-02-26 15:00:00,67.15,67.17,66.95,66.96,9500.0,61.3991,61.4174,61.2162,61.2254,9500.0
2014-02-26 15:05:00,66.97,66.98,66.85,66.85,10700.0,61.2345,61.2437,61.1248,61.1248,10700.0
2014-02-26 15:10:00,66.84,66.85,66.75,66.85,14600.0,61.1156,61.1248,61.0334,61.1248,14600.0
2014-02-26 15:15:00,66.85,66.95,66.82,66.82,7500.0,61.1248,61.2162,61.0974,61.0974,7500.0
2014-02-26 15:20:00,66.84,66.86,66.7,66.77,7000.0,61.1156,61.1339,60.9876,61.0516,7000.0
2014-02-26 15:25:00,66.76,66.78,66.69,66.72,6600.0,61.0425,61.0608,60.9785,61.0059,6600.0
2014-02-26 15:30:00,66.76,66.96,66.76,66.95,9000.0,61.0425,61.2254,61.0425,61.2162,9000.0
2014-02-26 15:35:00,66.95,66.95,66.88,66.91,7900.0,61.2162,61.2162,61.1522,61.1797,7900.0
2014-02-26 15:40:00,66.9,66.93,66.82,66.84,18200.0,61.1705,61.1979,61.0974,61.1156,18200.0
2014-02-26 15:45:00,66.85,66.85,66.68,66.77,25800.0,61.1248,61.1248,60.9693,61.0516,25800.0
2014-02-26 15:50:00,66.76,66.92,66.76,66.89,17700.0,61.0425,61.1888,61.0425,61.1614,17700.0
2014-02-26 15:55:00,66.89,67.04,66.84,66.97,27300.0,61.1614,61.2985,61.1156,61.2345,27300.0
2014-02-27 09:30:00,66.95,67.33,66.95,67.27,14900.0,61.2162,61.5637,61.2162,61.5088,14900.0
2014-02-27 09:35:00,67.34,67.53,67.27,67.51,13300.0,61.5728,61.7466,61.5088,61.7283,13300.0
2014-02-27 09:40:00,67.51,67.76,67.51,67.61,11100.0,61.7283,61.9569,61.7283,61.8197,11100.0
2014-02-27 09:45:00,67.6,67.63,67.6,67.61,1200.0,61.8106,61.838,61.8106,61.8197,1200.0
2014-02-27 09:50:00,67.55,67.59,67.21,67.21,16500.0,61.7648,61.8014,61.454,61.454,16500.0
2014-02-27 09:55:00,67.21,67.53,67.2,67.53,2600.0,61.454,61.7466,61.4448,61.7466,2600.0
2014-02-27 10:00:00,67.64,67.95,67.64,67.88,7100.0,61.8471,62.1306,61.8471,62.0666,7100.0
2014-02-27 10:05:00,67.83,67.83,67.42,67.48,10100.0,62.0209,62.0209,61.646,61.7008,10100.0
2014-02-27 10:10:00,67.47,67.56,67.42,67.5,7100.0,61.6917,61.774,61.646,61.7191,7100.0
2014-02-27 10:15:00,67.51,67.51,67.34,67.39,10900.0,61.7283,61.7283,61.5728,61.6185,10900.0
2014-02-27 10:20:00,67.46,67.58,67.39,67.54,10800.0,61.6825,61.7923,61.6185,61.7557,10800.0
2014-02-27 10:25:00,67.59,67.72,67.59,67.68,2500.0,61.8014,61.9203,61.8014,61.8837,2500.0
2014-02-27 10:30:00,67.63,67.94,67.63,67.94,4900.0,61.838,62.1214,61.838,62.1214,4900.0
2014-02-27 10:35:00,67.95,68.19,67.92,68.15,13900.0,62.1306,62.35,62.1032,62.3135,13900.0
2014-02-27 10:40:00,68.12,68.3,68.1,68.21,38000.0,62.286,62.4506,62.2677,62.3683,38000.0
2014-02-27 10:45:00,68.24,68.3,67.98,67.99,14600.0,62.3957,62.4506,62.158,62.1672,14600.0
2014-02-27 10:50:00,68.04,68.12,67.97,67.97,5600.0,62.2129,62.286,62.1489,62.1489,5600.0
2014-02-27 10:55:00,67.92,67.93,67.72,67.72,10000.0,62.1032,62.1123,61.9203,61.9203,10000.0
2014-02-27 11:00:00,67.72,67.94,67.72,67.94,5400.0,61.9203,62.1214,61.9203,62.1214,5400.0
2014-02-27 11:05:00,67.98,68.12,67.98,68.05,5200.0,62.158,62.286,62.158,62.222,5200.0
2014-02-27 11:10:00,68.05,68.45,68.05,68.33,8900.0,62.222,62.5878,62.222,62.478,8900.0
2014-02-27 11:15:00,68.34,68.36,68.11,68.11,7500.0,62.4872,62.5055,62.2769,62.2769,7500.0
2014-02-27 11:20:00,68.12,68.15,67.97,68.0,5000.0,62.286,62.3135,62.1489,62.1763,5000.0
2014-02-27 11:25:00,67.99,68.14,67.98,68.14,12700.0,62.1672,62.3043,62.158,62.3043,12700.0
2014-02-27 11:30:00,68.13,68.14,67.98,68.0,3400.0,62.2952,62.3043,62.158,62.1763,3400.0
2014-02-27 11:35:00,68.0,68.05,67.99,68.05,10700.0,62.1763,62.222,62.1672,62.222,10700.0
2014-02-27 11:40:00,68.03,68.08,67.91,67.99,16400.0,62.2037,62.2494,62.094,62.1672,16400.0
2014-02-27 11:45:00,67.98,67.99,67.86,67.89,6700.0,62.158,62.1672,62.0483,62.0757,6700.0
2014-02-27 11:50:00,67.89,67.98,67.86,67.92,14700.0,62.0757,62.158,62.0483,62.1032,14700.0
2014-02-27 11:55:00,67.91,67.91,67.86,67.9,4000.0,62.094,62.094,62.0483,62.0849,4000.0
2014-02-27 12:00:00,67.91,67.99,67.91,67.97,2800.0,62.094,62.1672,62.094,62.1489,2800.0
2014-02-27 12:05:00,67.97,67.97,67.58,67.58,4400.0,62.1489,62.1489,61.7923,61.7923,4400.0
2014-02-27 12:10:00,67.6,67.72,67.57,67.72,4200.0,61.8106,61.9203,61.7831,61.9203,4200.0
2014-02-27 12:15:00,67.76,67.85,67.68,67.79,68100.0,61.9569,62.0391,61.8837,61.9843,68100.0
2014-02-27 12:20:00,67.8,67.81,67.73,67.79,12300.0,61.9934,62.0026,61.9294,61.9843,12300.0
2014-02-27 12:25:00,67.78,67.78,67.69,67.7,4600.0,61.9751,61.9751,61.8928,61.902,4600.0
2014-02-27 12:30:00,67.73,67.77,67.7,67.76,1800.0,61.9294,61.966,61.902,61.9569,1800.0
2014-02-27 12:35:00,67.75,67.78,67.74,67.78,3100.0,61.9477,61.9751,61.9386,61.9751,3100.0
2014-02-27 12:40:00,67.8,67.88,67.78,67.88,2700.0,61.9934,62.0666,61.9751,62.0666,2700.0
2014-02-27 12:45:00,67.89,67.91,67.87,67.91,1400.0,62.0757,62.094,62.0574,62.094,1400.0
2014-02-27 12:50:00,67.92,67.92,67.67,67.67,3500.0,62.1032,62.1032,61.8746,61.8746,3500.0
2014-02-27 12:55:00,67.67,67.67,67.65,67.66,1100.0,61.8746,61.8746,61.8563,61.8654,1100.0
2014-02-27 13:00:00,67.67,67.7,67.66,67.7,1900.0,61.8746,61.902,61.8654,61.902,1900.0
2014-02-27 13:05:00,67.72,67.74,67.68,67.71,2300.0,61.9203,61.9386,61.8837,61.9111,2300.0
2014-02-27 13:10:00,67.75,67.78,67.73,67.76,1800.0,61.9477,61.9751,61.9294,61.9569,1800.0
2014-02-27 13:15:00,67.75,67.79,67.75,67.79,3200.0,61.9477,61.9843,61.9477,61.9843,3200.0
2014-02-27 13:20:00,67.77,67.87,67.77,67.87,1600.0,61.966,62.0574,61.966,62.0574,1600.0
2014-02-27 13:25:00,67.86,67.88,67.78,67.85,5700.0,62.0483,62.0666,61.9751,62.0391,5700.0
2014-02-27 13:30:00,67.84,67.85,67.79,67.8,2900.0,62.03,62.0391,61.9843,61.9934,2900.0
2014-02-27 13:35:00,67.79,67.97,67.75,67.91,5600.0,61.9843,62.1489,61.9477,62.094,5600.0
2014-02-27 13:40:00,67.88,67.89,67.83,67.85,1600.0,62.0666,62.0757,62.0209,62.0391,1600.0
2014-02-27 13:45:00,67.83,67.85,67.81,67.83,2500.0,62.0209,62.0391,62.0026,62.0209,2500.0
2014-02-27 13:50:00,67.86,68.0,67.84,67.86,7400.0,62.0483,62.1763,62.03,62.0483,7400.0
2014-02-27 13:55:00,67.85,67.98,67.85,67.96,6500.0,62.0391,62.158,62.0391,62.1397,6500.0
2014-02-27 14:00:00,67.96,67.97,67.88,67.88,4600.0,62.1397,62.1489,62.0666,62.0666,4600.0
2014-02-27 14:05:00,67.87,67.93,67.83,67.86,5200.0,62.0574,62.1123,62.0209,62.0483,5200.0
2014-02-27 14:10:00,67.82,67.85,67.75,67.75,2100.0,62.0117,62.0391,61.9477,61.9477,2100.0
2014-02-27 14:15:00,67.7,67.72,67.66,67.67,1800.0,61.902,61.9203,61.8654,61.8746,1800.0
2014-02-27 14:20:00,67.65,67.65,67.52,67.54,3900.0,61.8563,61.8563,61.7374,61.7557,3900.0
2014-02-27 14:25:00,67.53,67.56,67.42,67.42,8700.0,61.7466,61.774,61.646,61.646,8700.0
2014-02-27 14:30:00,67.39,67.48,67.39,67.48,3000.0,61.6185,61.7008,61.6185,61.7008,3000.0
2014-02-27 14:35:00,67.49,67.54,67.48,67.53,7900.0,61.71,61.7557,61.7008,61.7466,7900.0
2014-02-27 14:40:00,67.53,67.53,67.49,67.51,7000.0,61.7466,61.7466,61.71,61.7283,7000.0
2014-02-27 14:45:00,67.47,67.53,67.47,67.53,5200.0,61.6917,61.7466,61.6917,61.7466,5200.0
2014-02-27 14:50:00,67.53,67.55,67.5,67.53,7700.0,61.7466,61.7648,61.7191,61.7466,7700.0
2014-02-27 14:55:00,67.52,67.58,67.5,67.58,7200.0,61.7374,61.7923,61.7191,61.7923,7200.0
2014-02-27 15:00:00,67.62,67.78,67.59,67.78,10700.0,61.8288,61.9751,61.8014,61.9751,10700.0
2014-02-27 15:05:00,67.8,67.93,67.79,67.92,5200.0,61.9934,62.1123,61.9843,62.1032,5200.0
2014-02-27 15:10:00,67.93,67.94,67.89,67.91,9200.0,62.1123,62.1214,62.0757,62.094,9200.0
2014-02-27 15:15:00,67.88,67.89,67.78,67.81,8200.0,62.0666,62.0757,61.9751,62.0026,8200.0
2014-02-27 15:20:00,67.8,67.86,67.8,67.85,6300.0,61.9934,62.0483,61.9934,62.0391,6300.0
2014-02-27 15:25:00,67.83,67.94,67.82,67.93,8200.0,62.0209,62.1214,62.0117,62.1123,8200.0
2014-02-27 15:30:00,67.91,67.95,67.87,67.91,6200.0,62.094,62.1306,62.0574,62.094,6200.0
2014-02-27 15:35:00,67.9,68.0,67.89,67.99,19100.0,62.0849,62.1763,62.0757,62.1672,19100.0
2014-02-27 15:40:00,67.98,68.01,67.97,68.0,10600.0,62.158,62.1854,62.1489,62.1763,10600.0
2014-02-27 15:45:00,67.99,67.99,67.77,67.77,26700.0,62.1672,62.1672,61.966,61.966,26700.0
2014-02-27 15:50:00,67.77,67.79,67.72,67.76,20500.0,61.966,61.9843,61.9203,61.9569,20500.0
2014-02-27 15:55:00,67.74,67.97,67.74,67.97,36600.0,61.9386,62.1489,61.9386,62.1489,36600.0
2014-02-28 09:30:00,67.88,67.89,67.71,67.75,15500.0,62.0666,62.0757,61.9111,61.9477,15500.0
2014-02-28 09:35:00,67.73,67.79,67.7,67.79,2100.0,61.9294,61.9843,61.902,61.9843,2100.0
2014-02-28 09:40:00,67.89,68.09,67.86,68.04,4200.0,62.0757,62.2586,62.0483,62.2129,4200.0
2014-02-28 09:45:00,68.01,68.08,67.78,67.78,27500.0,62.1854,62.2494,61.9751,61.9751,27500.0
2014-02-28 09:50:00,67.79,67.92,67.68,67.9,3500.0,61.9843,62.1032,61.8837,62.0849,3500.0
2014-02-28 09:55:00,68.04,68.23,68.02,68.22,7300.0,62.2129,62.3866,62.1946,62.3775,7300.0
2014-02-28 10:00:00,68.2,68.39,68.2,68.38,5100.0,62.3592,62.5329,62.3592,62.5238,5100.0
2014-02-28 10:05:00,68.41,68.41,68.25,68.36,5700.0,62.5512,62.5512,62.4049,62.5055,5700.0
2014-02-28 10:10:00,68.31,68.4,68.29,68.4,10100.0,62.4598,62.542,62.4415,62.542,10100.0
2014-02-28 10:15:00,68.44,68.45,68.33,68.35,3800.0,62.5786,62.5878,62.478,62.4963,3800.0
2014-02-28 10:20:00,68.34,68.53,68.34,68.39,51600.0,62.4872,62.6609,62.4872,62.5329,51600.0
2014-02-28 10:25:00,68.38,68.45,68.36,68.42,4400.0,62.5238,62.5878,62.5055,62.5603,4400.0
2014-02-28 10:30:00,68.45,68.54,68.42,68.51,5500.0,62.5878,62.6701,62.5603,62.6426,5500.0
2014-02-28 10:35:00,68.52,68.59,68.49,68.49,2800.0,62.6518,62.7158,62.6243,62.6243,2800.0
2014-02-28 10:40:00,68.52,68.55,68.41,68.41,3300.0,62.6518,62.6792,62.5512,62.5512,3300.0
2014-02-28 10:45:00,68.41,68.43,68.34,68.37,10700.0,62.5512,62.5695,62.4872,62.5146,10700.0
2014-02-28 10:50:00,68.39,68.42,68.34,68.34,4700.0,62.5329,62.5603,62.4872,62.4872,4700.0
2014-02-28 10:55:00,68.31,68.31,68.04,68.04,48400.0,62.4598,62.4598,62.2129,62.2129,48400.0
2014-02-28 11:00:00,68.03,68.09,67.92,67.98,7400.0,62.2037,62.2586,62.1032,62.158,7400.0
2014-02-28 11:05:00,67.94,67.94,67.9,67.9,1200.0,62.1214,62.1214,62.0849,62.0849,1200.0
2014-02-28 11:10:00,67.87,67.88,67.79,67.79,7200.0,62.0574,62.0666,61.9843,61.9843,7200.0
2014-02-28 11:15:00,67.79,67.79,67.68,67.68,6200.0,61.9843,61.9843,61.8837,61.8837,6200.0
2014-02-28 11:20:00,67.68,67.68,67.62,67.64,10000.0,61.8837,61.8837,61.8288,61.8471,10000.0
2014-02-28 11:25:00,67.65,67.84,67.65,67.84,5600.0,61.8563,62.03,61.8563,62.03,5600.0
2014-02-28 11:30:00,67.84,67.95,67.84,67.95,2900.0,62.03,62.1306,62.03,62.1306,2900.0
2014-02-28 11:35:00,68.01,68.12,68.01,68.07,4200.0,62.1854,62.286,62.1854,62.2403,4200.0
2014-02-28 11:40:00,68.07,68.13,68.07,68.09,3900.0,62.2403,62.2952,62.2403,62.2586,3900.0
2014-02-28 11:45:00,68.09,68.09,68.05,68.09,3200.0,62.2586,62.2586,62.222,62.2586,3200.0
2014-02-28 11:50:00,68.09,68.24,68.06,68.16,6200.0,62.2586,62.3957,62.2312,62.3226,6200.0
2014-02-28 11:55:00,68.15,68.16,68.1,68.16,2000.0,62.3135,62.3226,62.2677,62.3226,2000.0
2014-02-28 12:00:00,68.16,68.16,68.03,68.08,2900.0,62.3226,62.3226,62.2037,62.2494,2900.0
2014-02-28 12:05:00,68.07,68.08,68.03,68.07,6000.0,62.2403,62.2494,62.2037,62.2403,6000.0
2014-02-28 12:10:00,68.09,68.12,68.05,68.05,3500.0,62.2586,62.286,62.222,62.222,3500.0
2014-02-28 12:15:00,68.05,68.08,68.03,68.08,5700.0,62.222,62.2494,62.2037,62.2494,5700.0
2014-02-28 12:20:00,68.07,68.09,68.06,68.09,2000.0,62.2403,62.2586,62.2312,62.2586,2000.0
2014-02-28 12:25:00,68.09,68.13,68.08,68.11,1500.0,62.2586,62.2952,62.2494,62.2769,1500.0
2014-02-28 12:30:00,68.12,68.18,68.12,68.17,1500.0,62.286,62.3409,62.286,62.3317,1500.0
2014-02-28 12:35:00,68.16,68.19,68.12,68.19,4300.0,62.3226,62.35,62.286,62.35,4300.0
2014-02-28 12:40:00,68.18,68.19,68.18,68.19,300.0,62.3409,62.35,62.3409,62.35,300.0
2014-02-28 12:45:00,68.19,68.21,68.16,68.21,6500.0,62.35,62.3683,62.3226,62.3683,6500.0
2014-02-28 12:50:00,68.23,68.23,68.13,68.13,3400.0,62.3866,62.3866,62.2952,62.2952,3400.0
2014-02-28 12:55:00,68.12,68.12,68.09,68.1,1900.0,62.286,62.286,62.2586,62.2677,1900.0
2014-02-28 13:00:00,68.1,68.12,68.04,68.04,2500.0,62.2677,62.286,62.2129,62.2129,2500.0
2014-02-28 13:05:00,68.03,68.04,68.02,68.02,2900.0,62.2037,62.2129,62.1946,62.1946,2900.0
2014-02-28 13:10:00,68.02,68.06,68.01,68.06,1500.0,62.1946,62.2312,62.1854,62.2312,1500.0
2014-02-28 13:15:00,68.06,68.09,68.06,68.08,2600.0,62.2312,62.2586,62.2312,62.2494,2600.0
2014-02-28 13:20:00,68.1,68.12,68.07,68.09,3300.0,62.2677,62.286,62.2403,62.2586,3300.0
2014-02-28 13:25:00,68.09,68.11,68.07,68.1,10600.0,62.2586,62.2769,62.2403,62.2677,10600.0
2014-02-28 13:30:00,68.11,68.11,68.09,68.09,2400.0,62.2769,62.2769,62.2586,62.2586,2400.0
2014-02-28 13:35:00,68.1,68.25,68.09,68.25,5000.0,62.2677,62.4049,62.2586,62.4049,5000.0
2014-02-28 13:40:00,68.24,68.26,68.22,68.22,3000.0,62.3957,62.414,62.3775,62.3775,3000.0
2014-02-28 13:45:00,68.21,68.21,68.11,68.13,3700.0,62.3683,62.3683,62.2769,62.2952,3700.0
2014-02-28 13:50:00,68.16,68.23,68.16,68.22,2800.0,62.3226,62.3866,62.3226,62.3775,2800.0
2014-02-28 13:55:00,68.22,68.27,68.22,68.23,7400.0,62.3775,62.4232,62.3775,62.3866,7400.0
2014-02-28 14:00:00,68.23,68.23,68.17,68.17,3900.0,62.3866,62.3866,62.3317,62.3317,3900.0
2014-02-28 14:05:00,68.18,68.29,68.18,68.26,3500.0,62.3409,62.4415,62.3409,62.414,3500.0
2014-02-28 14:10:00,68.28,68.34,68.28,68.32,2900.0,62.4323,62.4872,62.4323,62.4689,2900.0
2014-02-28 14:15:00,68.31,68.38,68.27,68.28,9000.0,62.4598,62.5238,62.4232,62.4323,9000.0
2014-02-28 14:20:00,68.28,68.28,68.17,68.2,4700.0,62.4323,62.4323,62.3317,62.3592,4700.0
2014-02-28 14:25:00,68.19,68.3,68.19,68.29,5700.0,62.35,62.4506,62.35,62.4415,5700.0
2014-02-28 14:30:00,68.29,68.29,68.24,68.27,2200.0,62.4415,62.4415,62.3957,62.4232,2200.0
2014-02-28 14:35:00,68.31,68.31,68.18,68.2,11300.0,62.4598,62.4598,62.3409,62.3592,11300.0
2014-02-28 14:40:00,68.2,68.26,68.12,68.13,13400.0,62.3592,62.414,62.286,62.2952,13400.0
2014-02-28 14:45:00,68.1,68.11,67.9,67.9,8600.0,62.2677,62.2769,62.0849,62.0849,8600.0
2014-02-28 14:50:00,67.9,67.9,67.7,67.85,16500.0,62.0849,62.0849,61.902,62.0391,16500.0
2014-02-28 14:55:00,67.76,67.82,67.7,67.7,6000.0,61.9569,62.0117,61.902,61.902,6000.0
2014-02-28 15:00:00,67.69,67.69,67.48,67.63,9100.0,61.8928,61.8928,61.7008,61.838,9100.0
2014-02-28 15:05:00,67.62,67.65,67.38,67.38,7000.0,61.8288,61.8563,61.6094,61.6094,7000.0
2014-02-28 15:10:00,67.37,67.51,67.28,67.45,8400.0,61.6003,61.7283,61.518,61.6734,8400.0
2014-02-28 15:15:00,67.5,67.59,67.44,67.48,15200.0,61.7191,61.8014,61.6643,61.7008,15200.0
2014-02-28 15:20:00,67.45,67.61,67.45,67.55,12700.0,61.6734,61.8197,61.6734,61.7648,12700.0
2014-02-28 15:25:00,67.54,67.55,67.48,67.52,10000.0,61.7557,61.7648,61.7008,61.7374,10000.0
2014-02-28 15:30:00,67.55,67.68,67.55,67.65,11100.0,61.7648,61.8837,61.7648,61.8563,11100.0
2014-02-28 15:35:00,67.65,67.69,67.64,67.66,14700.0,61.8563,61.8928,61.8471,61.8654,14700.0
2014-02-28 15:40:00,67.68,67.87,67.68,67.83,23700.0,61.8837,62.0574,61.8837,62.0209,23700.0
2014-02-28 15:45:00,67.83,67.84,67.68,67.78,20000.0,62.0209,62.03,61.8837,61.9751,20000.0
2014-02-28 15:50:00,67.79,67.85,67.75,67.82,17300.0,61.9843,62.0391,61.9477,62.0117,17300.0
2014-02-28 15:55:00,67.83,68.0,67.83,67.92,35500.0,62.0209,62.1763,62.0209,62.1032,35500.0
2014-03-03 09:30:00,67.54,67.72,67.37,67.67,20000.0,61.7557,61.9203,61.6003,61.8746,20000.0
2014-03-03 09:35:00,67.71,68.06,67.37,68.06,33900.0,61.9111,62.2312,61.6003,62.2312,33900.0
2014-03-03 09:40:00,67.99,68.27,67.9,68.13,16200.0,62.1672,62.4232,62.0849,62.2952,16200.0
2014-03-03 09:45:00,68.19,68.19,68.03,68.12,8800.0,62.35,62.35,62.2037,62.286,8800.0
2014-03-03 09:50:00,68.1,68.18,68.01,68.07,8000.0,62.2677,62.3409,62.1854,62.2403,8000.0
2014-03-03 09:55:00,68.02,68.04,67.81,68.04,8000.0,62.1946,62.2129,62.0026,62.2129,8000.0
2014-03-03 10:00:00,68.06,68.13,67.62,67.78,4200.0,62.2312,62.2952,61.8288,61.9751,4200.0
2014-03-03 10:05:00,67.73,67.9,67.73,67.76,3600.0,61.9294,62.0849,61.9294,61.9569,3600.0
2014-03-03 10:10:00,67.71,68.02,67.64,67.87,25200.0,61.9111,62.1946,61.8471,62.0574,25200.0
2014-03-03 10:15:00,67.91,68.09,67.87,67.96,22900.0,62.094,62.2586,62.0574,62.1397,22900.0
2014-03-03 10:20:00,67.96,68.14,67.96,68.09,14800.0,62.1397,62.3043,62.1397,62.2586,14800.0
2014-03-03 10:25:00,68.06,68.29,68.03,68.29,9500.0,62.2312,62.4415,62.2037,62.4415,9500.0
2014-03-03 10:30:00,68.26,68.26,68.0,68.03,8100.0,62.414,62.414,62.1763,62.2037,8100.0
2014-03-03 10:35:00,67.95,67.98,67.78,67.89,6300.0,62.1306,62.158,61.9751,62.0757,6300.0
2014-03-03 10:40:00,67.86,67.88,67.77,67.82,8100.0,62.0483,62.0666,61.966,62.0117,8100.0
2014-03-03 10:45:00,67.86,67.86,67.61,67.61,5700.0,62.0483,62.0483,61.8197,61.8197,5700.0
2014-03-03 10:50:00,67.57,67.69,67.57,67.69,10300.0,61.7831,61.8928,61.7831,61.8928,10300.0
2014-03-03 10:55:00,67.69,67.85,67.69,67.81,4000.0,61.8928,62.0391,61.8928,62.0026,4000.0
2014-03-03 11:00:00,67.81,67.84,67.68,67.79,13700.0,62.0026,62.03,61.8837,61.9843,13700.0
2014-03-03 11:05:00,67.74,67.74,67.49,67.56,6700.0,61.9386,61.9386,61.71,61.774,6700.0
2014-03-03 11:10:00,67.51,67.53,67.42,67.42,4600.0,61.7283,61.7466,61.646,61.646,4600.0
2014-03-03 11:15:00,67.42,67.48,67.34,67.46,3500.0,61.646,61.7008,61.5728,61.6825,3500.0
2014-03-03 11:20:00,67.5,67.63,67.5,67.61,5500.0,61.7191,61.838,61.7191,61.8197,5500.0
2014-03-03 11:25:00,67.59,67.64,67.59,67.59,5100.0,61.8014,61.8471,61.8014,61.8014,5100.0
2014-03-03 11:30:00,67.59,67.6,67.37,67.37,4400.0,61.8014,61.8106,61.6003,61.6003,4400.0
2014-03-03 11:35:00,67.38,67.54,67.38,67.43,7900.0,61.6094,61.7557,61.6094,61.6551,7900.0
2014-03-03 11:40:00,67.38,67.59,67.38,67.57,15200.0,61.6094,61.8014,61.6094,61.7831,15200.0
2014-03-03 11:45:00,67.57,67.66,67.41,67.65,11200.0,61.7831,61.8654,61.6368,61.8563,11200.0
2014-03-03 11:50:00,67.66,67.84,67.6,67.76,37900.0,61.8654,62.03,61.8106,61.9569,37900.0
2014-03-03 11:55:00,67.76,67.78,67.5,67.55,6700.0,61.9569,61.9751,61.7191,61.7648,6700.0
2014-03-03 12:00:00,67.52,67.58,67.43,67.48,23000.0,61.7374,61.7923,61.6551,61.7008,23000.0
2014-03-03 12:05:00,67.48,67.65,67.48,67.53,6000.0,61.7008,61.8563,61.7008,61.7466,6000.0
2014-03-03 12:10:00,67.58,67.86,67.46,67.82,11900.0,61.7923,62.0483,61.6825,62.0117,11900.0
2014-03-03 12:15:00,67.79,67.84,67.67,67.67,6200.0,61.9843,62.03,61.8746,61.8746,6200.0
2014-03-03 12:20:00,67.72,67.91,67.71,67.91,5100.0,61.9203,62.094,61.9111,62.094,5100.0
2014-03-03 12:25:00,67.92,68.02,67.89,67.89,3500.0,62.1032,62.1946,62.0757,62.0757,3500.0
2014-03-03 12:30:00,67.91,67.94,67.86,67.9,3400.0,62.094,62.1214,62.0483,62.0849,3400.0
2014-03-03 12:35:00,67.9,68.02,67.9,67.97,4000.0,62.0849,62.1946,62.0849,62.1489,4000.0
2014-03-03 12:40:00,67.97,67.97,67.8,67.85,4000.0,62.1489,62.1489,61.9934,62.0391,4000.0
2014-03-03 12:45:00,67.83,67.89,67.82,67.82,3200.0,62.0209,62.0757,62.0117,62.0117,3200.0
2014-03-03 12:50:00,67.84,67.84,67.69,67.69,3500.0,62.03,62.03,61.8928,61.8928,3500.0
2014-03-03 12:55:00,67.68,67.95,67.68,67.9,5500.0,61.8837,62.1306,61.8837,62.0849,5500.0
2014-03-03 13:00:00,67.88,68.05,67.88,67.99,4300.0,62.0666,62.222,62.0666,62.1672,4300.0
2014-03-03 13:05:00,68.0,68.04,67.98,68.04,4300.0,62.1763,62.2129,62.158,62.2129,4300.0
2014-03-03 13:10:00,68.01,68.07,67.95,68.07,3300.0,62.1854,62.2403,62.1306,62.2403,3300.0
2014-03-03 13:15:00,68.07,68.19,68.07,68.16,3000.0,62.2403,62.35,62.2403,62.3226,3000.0
2014-03-03 13:20:00,68.15,68.16,68.08,68.08,7100.0,62.3135,62.3226,62.2494,62.2494,7100.0
2014-03-03 13:25:00,68.08,68.16,68.08,68.1,4200.0,62.2494,62.3226,62.2494,62.2677,4200.0
2014-03-03 13:30:00,68.1,68.12,68.06,68.1,3300.0,62.2677,62.286,62.2312,62.2677,3300.0
2014-03-03 13:35:00,68.1,68.15,68.1,68.13,2700.0,62.2677,62.3135,62.2677,62.2952,2700.0
2014-03-03 13:40:00,68.11,68.13,68.1,68.13,1400.0,62.2769,62.2952,62.2677,62.2952,1400.0
2014-03-03 13:45:00,68.11,68.16,68.1,68.13,6100.0,62.2769,62.3226,62.2677,62.2952,6100.0
2014-03-03 13:50:00,68.15,68.28,68.15,68.23,5400.0,62.3135,62.4323,62.3135,62.3866,5400.0
2014-03-03 13:55:00,68.23,68.42,68.23,68.37,4700.0,62.3866,62.5603,62.3866,62.5146,4700.0
2014-03-03 14:00:00,68.37,68.44,68.3,68.32,7700.0,62.5146,62.5786,62.4506,62.4689,7700.0
2014-03-03 14:05:00,68.32,68.36,68.3,68.34,3300.0,62.4689,62.5055,62.4506,62.4872,3300.0
2014-03-03 14:10:00,68.37,68.45,68.37,68.45,5000.0,62.5146,62.5878,62.5146,62.5878,5000.0
2014-03-03 14:15:00,68.45,68.48,68.36,68.38,6300.0,62.5878,62.6152,62.5055,62.5238,6300.0
2014-03-03 14:20:00,68.36,68.41,68.35,68.38,5800.0,62.5055,62.5512,62.4963,62.5238,5800.0
2014-03-03 14:25:00,68.34,68.34,68.19,68.21,2800.0,62.4872,62.4872,62.35,62.3683,2800.0
2014-03-03 14:30:00,68.18,68.25,68.14,68.22,7700.0,62.3409,62.4049,62.3043,62.3775,7700.0
2014-03-03 14:35:00,68.24,68.32,68.24,68.31,4000.0,62.3957,62.4689,62.3957,62.4598,4000.0
2014-03-03 14:40:00,68.3,68.44,68.3,68.42,5400.0,62.4506,62.5786,62.4506,62.5603,5400.0
2014-03-03 14:45:00,68.43,68.53,68.43,68.51,7800.0,62.5695,62.6609,62.5695,62.6426,7800.0
2014-03-03 14:50:00,68.48,68.55,68.38,68.38,17000.0,62.6152,62.6792,62.5238,62.5238,17000.0
2014-03-03 14:55:00,68.39,68.39,68.23,68.23,5600.0,62.5329,62.5329,62.3866,62.3866,5600.0
2014-03-03 15:00:00,68.24,68.29,68.17,68.17,11400.0,62.3957,62.4415,62.3317,62.3317,11400.0
2014-03-03 15:05:00,68.16,68.16,68.09,68.14,5700.0,62.3226,62.3226,62.2586,62.3043,5700.0
2014-03-03 15:10:00,68.12,68.15,68.06,68.06,8600.0,62.286,62.3135,62.2312,62.2312,8600.0
2014-03-03 15:15:00,68.04,68.15,68.04,68.15,10700.0,62.2129,62.3135,62.2129,62.3135,10700.0
2014-03-03 15:20:00,68.14,68.17,68.08,68.16,7200.0,62.3043,62.3317,62.2494,62.3226,7200.0
2014-03-03 15:25:00,68.17,68.2,68.02,68.14,10200.0,62.3317,62.3592,62.1946,62.3043,10200.0
2014-03-03 15:30:00,68.15,68.16,68.05,68.07,7800.0,62.3135,62.3226,62.222,62.2403,7800.0
2014-03-03 15:35:00,68.06,68.12,68.05,68.1,13000.0,62.2312,62.286,62.222,62.2677,13000.0
2014-03-03 15:40:00,68.08,68.08,67.93,68.02,18500.0,62.2494,62.2494,62.1123,62.1946,18500.0
2014-03-03 15:45:00,68.02,68.09,67.97,68.05,24000.0,62.1946,62.2586,62.1489,62.222,24000.0
2014-03-03 15:50:00,68.06,68.21,68.04,68.21,29300.0,62.2312,62.3683,62.2129,62.3683,29300.0
2014-03-03 15:55:00,68.2,68.36,68.19,68.29,86400.0,62.3592,62.5055,62.35,62.4415,86400.0
2014-03-04 09:30:00,69.31,69.5,68.89,69.22,39700.0,63.3741,63.5478,62.9901,63.2918,39700.0
2014-03-04 09:35:00,68.93,69.06,68.8,68.85,14300.0,63.0267,63.1455,62.9078,62.9535,14300.0
2014-03-04 09:40:00,68.77,68.79,68.57,68.79,10700.0,62.8804,62.8986,62.6975,62.8986,10700.0
2014-03-04 09:45:00,68.78,68.8,68.52,68.58,13200.0,62.8895,62.9078,62.6518,62.7066,13200.0
2014-03-04 09:50:00,68.55,68.79,68.55,68.61,6300.0,62.6792,62.8986,62.6792,62.7341,6300.0
2014-03-04 09:55:00,68.63,68.79,68.62,68.71,4600.0,62.7523,62.8986,62.7432,62.8255,4600.0
2014-03-04 10:00:00,68.79,68.86,68.48,68.51,9700.0,62.8986,62.9626,62.6152,62.6426,9700.0
2014-03-04 10:05:00,68.51,68.57,68.49,68.49,4500.0,62.6426,62.6975,62.6243,62.6243,4500.0
2014-03-04 10:10:00,68.5,68.77,68.46,68.73,7900.0,62.6335,62.8804,62.5969,62.8438,7900.0
2014-03-04 10:15:00,68.74,68.78,68.55,68.68,6100.0,62.8529,62.8895,62.6792,62.7981,6100.0
2014-03-04 10:20:00,68.67,68.7,68.55,68.57,28700.0,62.7889,62.8164,62.6792,62.6975,28700.0
2014-03-04 10:25:00,68.64,68.92,68.63,68.86,12100.0,62.7615,63.0175,62.7523,62.9626,12100.0
2014-03-04 10:30:00,68.89,69.02,68.87,69.01,7100.0,62.9901,63.1089,62.9718,63.0998,7100.0
2014-03-04 10:35:00,69.01,69.09,68.93,69.06,8800.0,63.0998,63.173,63.0267,63.1455,8800.0
2014-03-04 10:40:00,69.05,69.17,69.03,69.1,9700.0,63.1364,63.2461,63.1181,63.1821,9700.0
2014-03-04 10:45:00,69.13,69.2,69.05,69.11,6000.0,63.2095,63.2735,63.1364,63.1912,6000.0
2014-03-04 10:50:00,69.13,69.21,69.11,69.13,6300.0,63.2095,63.2827,63.1912,63.2095,6300.0
2014-03-04 10:55:00,69.11,69.18,69.06,69.18,5900.0,63.1912,63.2552,63.1455,63.2552,5900.0
2014-03-04 11:00:00,69.17,69.27,69.13,69.22,11000.0,63.2461,63.3375,63.2095,63.2918,11000.0
2014-03-04 11:05:00,69.28,69.32,69.19,69.19,13400.0,63.3467,63.3833,63.2644,63.2644,13400.0
2014-03-04 11:10:00,69.21,69.34,69.19,69.2,6400.0,63.2827,63.4015,63.2644,63.2735,6400.0
2014-03-04 11:15:00,69.19,69.21,69.07,69.11,10100.0,63.2644,63.2827,63.1547,63.1912,10100.0
2014-03-04 11:20:00,69.11,69.14,69.06,69.09,3500.0,63.1912,63.2187,63.1455,63.173,3500.0
2014-03-04 11:25:00,69.12,69.12,68.98,69.02,3100.0,63.2004,63.2004,63.0724,63.1089,3100.0
2014-03-04 11:30:00,69.01,69.01,68.97,69.01,7000.0,63.0998,63.0998,63.0632,63.0998,7000.0
2014-03-04 11:35:00,69.02,69.07,68.95,68.99,3900.0,63.1089,63.1547,63.0449,63.0815,3900.0
2014-03-04 11:40:00,68.98,69.01,68.95,68.98,4900.0,63.0724,63.0998,63.0449,63.0724,4900.0
2014-03-04 11:45:00,68.98,69.03,68.95,69.02,3900.0,63.0724,63.1181,63.0449,63.1089,3900.0
2014-03-04 11:50:00,68.99,69.02,68.96,68.98,7300.0,63.0815,63.1089,63.0541,63.0724,7300.0
2014-03-04 11:55:00,68.98,69.02,68.95,69.0,7700.0,63.0724,63.1089,63.0449,63.0907,7700.0
2014-03-04 12:00:00,68.99,69.01,68.94,68.94,3900.0,63.0815,63.0998,63.0358,63.0358,3900.0
2014-03-04 12:05:00,68.95,68.99,68.9,68.98,7000.0,63.0449,63.0815,62.9992,63.0724,7000.0
2014-03-04 12:10:00,68.98,69.01,68.94,68.96,6300.0,63.0724,63.0998,63.0358,63.0541,6300.0
2014-03-04 12:15:00,68.98,69.0,68.94,68.99,5600.0,63.0724,63.0907,63.0358,63.0815,5600.0
2014-03-04 12:20:00,68.98,69.01,68.9,68.92,7500.0,63.0724,63.0998,62.9992,63.0175,7500.0
2014-03-04 12:25:00,68.95,68.97,68.9,68.92,5900.0,63.0449,63.0632,62.9992,63.0175,5900.0
2014-03-04 12:30:00,68.92,68.95,68.87,68.92,7100.0,63.0175,63.0449,62.9718,63.0175,7100.0
2014-03-04 12:35:00,68.91,68.98,68.89,68.95,10800.0,63.0084,63.0724,62.9901,63.0449,10800.0
2014-03-04 12:40:00,68.93,68.94,68.83,68.84,4000.0,63.0267,63.0358,62.9352,62.9444,4000.0
2014-03-04 12:45:00,68.82,68.9,68.82,68.82,4500.0,62.9261,62.9992,62.9261,62.9261,4500.0
2014-03-04 12:50:00,68.83,68.9,68.83,68.88,8000.0,62.9352,62.9992,62.9352,62.9809,8000.0
2014-03-04 12:55:00,68.85,68.94,68.85,68.94,2100.0,62.9535,63.0358,62.9535,63.0358,2100.0
2014-03-04 13:00:00,68.95,68.98,68.9,68.93,5900.0,63.0449,63.0724,62.9992,63.0267,5900.0
2014-03-04 13:05:00,68.88,68.94,68.78,68.81,2200.0,62.9809,63.0358,62.8895,62.9169,2200.0
2014-03-04 13:10:00,68.81,68.91,68.81,68.9,6500.0,62.9169,63.0084,62.9169,62.9992,6500.0
2014-03-04 13:15:00,68.89,68.98,68.89,68.95,4800.0,62.9901,63.0724,62.9901,63.0449,4800.0
2014-03-04 13:20:00,68.91,68.97,68.86,68.86,4400.0,63.0084,63.0632,62.9626,62.9626,4400.0
2014-03-04 13:25:00,68.82,68.96,68.82,68.88,18900.0,62.9261,63.0541,62.9261,62.9809,18900.0
2014-03-04 13:30:00,68.88,68.95,68.87,68.95,4900.0,62.9809,63.0449,62.9718,63.0449,4900.0
2014-03-04 13:35:00,68.92,68.96,68.9,68.96,4400.0,63.0175,63.0541,62.9992,63.0541,4400.0
2014-03-04 13:40:00,68.95,68.96,68.9,68.91,8200.0,63.0449,63.0541,62.9992,63.0084,8200.0
2014-03-04 13:45:00,68.9,68.96,68.77,68.79,14900.0,62.9992,63.0541,62.8804,62.8986,14900.0
2014-03-04 13:50:00,68.77,68.9,68.73,68.78,7300.0,62.8804,62.9992,62.8438,62.8895,7300.0
2014-03-04 13:55:00,68.82,68.95,68.82,68.9,9900.0,62.9261,63.0449,62.9261,62.9992,9900.0
2014-03-04 14:00:00,68.89,68.95,68.8,68.86,6500.0,62.9901,63.0449,62.9078,62.9626,6500.0
2014-03-04 14:05:00,68.86,68.94,68.83,68.89,5600.0,62.9626,63.0358,62.9352,62.9901,5600.0
2014-03-04 14:10:00,68.91,68.97,68.9,68.97,3700.0,63.0084,63.0632,62.9992,63.0632,3700.0
2014-03-04 14:15:00,68.99,69.0,68.88,68.88,2700.0,63.0815,63.0907,62.9809,62.9809,2700.0
2014-03-04 14:20:00,68.89,69.0,68.89,68.95,4400.0,62.9901,63.0907,62.9901,63.0449,4400.0
2014-03-04 14:25:00,68.95,68.95,68.91,68.94,4200.0,63.0449,63.0449,63.0084,63.0358,4200.0
2014-03-04 14:30:00,68.94,69.05,68.94,68.96,1500.0,63.0358,63.1364,63.0358,63.0541,1500.0
2014-03-04 14:35:00,68.95,68.97,68.9,68.9,5700.0,63.0449,63.0632,62.9992,62.9992,5700.0
2014-03-04 14:40:00,68.92,68.99,68.92,68.99,2100.0,63.0175,63.0815,63.0175,63.0815,2100.0
2014-03-04 14:45:00,68.99,68.99,68.95,68.95,2600.0,63.0815,63.0815,63.0449,63.0449,2600.0
2014-03-04 14:50:00,68.95,69.0,68.95,68.99,3400.0,63.0449,63.0907,63.0449,63.0815,3400.0
2014-03-04 14:55:00,68.95,69.08,68.95,69.02,4600.0,63.0449,63.1638,63.0449,63.1089,4600.0
2014-03-04 15:00:00,69.06,69.12,69.01,69.06,5500.0,63.1455,63.2004,63.0998,63.1455,5500.0
2014-03-04 15:05:00,69.03,69.06,69.01,69.05,2600.0,63.1181,63.1455,63.0998,63.1364,2600.0
2014-03-04 15:10:00,69.01,69.08,68.99,69.07,4500.0,63.0998,63.1638,63.0815,63.1547,4500.0
2014-03-04 15:15:00,69.06,69.19,69.02,69.18,11900.0,63.1455,63.2644,63.1089,63.2552,11900.0
2014-03-04 15:20:00,69.18,69.26,69.18,69.18,10400.0,63.2552,63.3284,63.2552,63.2552,10400.0
2014-03-04 15:25:00,69.2,69.21,69.07,69.16,8100.0,63.2735,63.2827,63.1547,63.237,8100.0
2014-03-04 15:30:00,69.17,69.21,69.09,69.21,10400.0,63.2461,63.2827,63.173,63.2827,10400.0
2014-03-04 15:35:00,69.2,69.23,69.12,69.14,17300.0,63.2735,63.301,63.2004,63.2187,17300.0
2014-03-04 15:40:00,69.12,69.15,69.09,69.12,10900.0,63.2004,63.2278,63.173,63.2004,10900.0
2014-03-04 15:45:00,69.17,69.19,68.97,68.99,13600.0,63.2461,63.2644,63.0632,63.0815,13600.0
2014-03-04 15:50:00,68.97,69.07,68.97,69.06,25900.0,63.0632,63.1547,63.0632,63.1455,25900.0
2014-03-04 15:55:00,69.06,69.06,68.95,68.99,47500.0,63.1455,63.1455,63.0449,63.0815,47500.0
2014-03-05 09:30:00,68.88,69.22,68.88,69.07,7200.0,62.9809,63.2918,62.9809,63.1547,7200.0
2014-03-05 09:35:00,69.02,69.03,68.75,68.75,10600.0,63.1089,63.1181,62.8621,62.8621,10600.0
2014-03-05 09:40:00,68.73,68.81,68.53,68.59,22400.0,62.8438,62.9169,62.6609,62.7158,22400.0
2014-03-05 09:45:00,68.6,68.76,68.58,68.6,6500.0,62.7249,62.8712,62.7066,62.7249,6500.0
2014-03-05 09:50:00,68.6,68.6,68.52,68.59,4700.0,62.7249,62.7249,62.6518,62.7158,4700.0
2014-03-05 09:55:00,68.63,68.69,68.44,68.53,18400.0,62.7523,62.8072,62.5786,62.6609,18400.0
2014-03-05 10:00:00,68.62,68.71,68.52,68.56,21900.0,62.7432,62.8255,62.6518,62.6883,21900.0
2014-03-05 10:05:00,68.61,68.61,68.55,68.59,3600.0,62.7341,62.7341,62.6792,62.7158,3600.0
2014-03-05 10:10:00,68.59,68.7,68.54,68.58,40700.0,62.7158,62.8164,62.6701,62.7066,40700.0
2014-03-05 10:15:00,68.56,68.6,68.54,68.55,18700.0,62.6883,62.7249,62.6701,62.6792,18700.0
2014-03-05 10:20:00,68.55,68.6,68.52,68.54,14400.0,62.6792,62.7249,62.6518,62.6701,14400.0
2014-03-05 10:25:00,68.54,68.68,68.5,68.56,8400.0,62.6701,62.7981,62.6335,62.6883,8400.0
2014-03-05 10:30:00,68.58,68.61,68.55,68.55,2400.0,62.7066,62.7341,62.6792,62.6792,2400.0
2014-03-05 10:35:00,68.53,68.56,68.48,68.49,1500.0,62.6609,62.6883,62.6152,62.6243,1500.0
2014-03-05 10:40:00,68.49,68.51,68.44,68.5,14600.0,62.6243,62.6426,62.5786,62.6335,14600.0
2014-03-05 10:45:00,68.46,68.51,68.25,68.25,10700.0,62.5969,62.6426,62.4049,62.4049,10700.0
2014-03-05 10:50:00,68.25,68.33,68.19,68.23,6200.0,62.4049,62.478,62.35,62.3866,6200.0
2014-03-05 10:55:00,68.25,68.32,68.19,68.32,2700.0,62.4049,62.4689,62.35,62.4689,2700.0
2014-03-05 11:00:00,68.34,68.37,68.22,68.26,5100.0,62.4872,62.5146,62.3775,62.414,5100.0
2014-03-05 11:05:00,68.25,68.26,68.19,68.19,1400.0,62.4049,62.414,62.35,62.35,1400.0
2014-03-05 11:10:00,68.23,68.42,68.2,68.42,6200.0,62.3866,62.5603,62.3592,62.5603,6200.0
2014-03-05 11:15:00,68.38,68.43,68.35,68.38,3200.0,62.5238,62.5695,62.4963,62.5238,3200.0
2014-03-05 11:20:00,68.35,68.37,68.29,68.29,2000.0,62.4963,62.5146,62.4415,62.4415,2000.0
2014-03-05 11:25:00,68.29,68.3,68.2,68.27,15000.0,62.4415,62.4506,62.3592,62.4232,15000.0
2014-03-05 11:30:00,68.31,68.33,68.08,68.1,6400.0,62.4598,62.478,62.2494,62.2677,6400.0
2014-03-05 11:35:00,68.06,68.46,68.06,68.39,13300.0,62.2312,62.5969,62.2312,62.5329,13300.0
2014-03-05 11:40:00,68.38,68.41,68.25,68.28,6900.0,62.5238,62.5512,62.4049,62.4323,6900.0
2014-03-05 11:45:00,68.33,68.56,68.33,68.5,5600.0,62.478,62.6883,62.478,62.6335,5600.0
2014-03-05 11:50:00,68.49,68.63,68.49,68.62,2800.0,62.6243,62.7523,62.6243,62.7432,2800.0
2014-03-05 11:55:00,68.63,68.63,68.55,68.56,2400.0,62.7523,62.7523,62.6792,62.6883,2400.0
2014-03-05 12:00:00,68.55,68.57,68.43,68.57,4300.0,62.6792,62.6975,62.5695,62.6975,4300.0
2014-03-05 12:05:00,68.56,68.56,68.38,68.38,5600.0,62.6883,62.6883,62.5238,62.5238,5600.0
2014-03-05 12:10:00,68.39,68.42,68.36,68.38,2100.0,62.5329,62.5603,62.5055,62.5238,2100.0
2014-03-05 12:15:00,68.39,68.4,68.33,68.33,2600.0,62.5329,62.542,62.478,62.478,2600.0
2014-03-05 12:20:00,68.31,68.34,68.25,68.32,6000.0,62.4598,62.4872,62.4049,62.4689,6000.0
2014-03-05 12:25:00,68.33,68.34,68.25,68.29,34600.0,62.478,62.4872,62.4049,62.4415,34600.0
2014-03-05 12:30:00,68.28,68.29,68.25,68.26,4400.0,62.4323,62.4415,62.4049,62.414,4400.0
2014-03-05 12:35:00,68.29,68.4,68.29,68.33,2800.0,62.4415,62.542,62.4415,62.478,2800.0
2014-03-05 12:40:00,68.26,68.3,68.26,68.3,1400.0,62.414,62.4506,62.414,62.4506,1400.0
2014-03-05 12:45:00,68.31,68.36,68.3,68.36,2600.0,62.4598,62.5055,62.4506,62.5055,2600.0
2014-03-05 12:50:00,68.33,68.33,68.28,68.28,3100.0,62.478,62.478,62.4323,62.4323,3100.0
2014-03-05 12:55:00,68.28,68.28,68.25,68.26,3700.0,62.4323,62.4323,62.4049,62.414,3700.0
2014-03-05 13:00:00,68.25,68.28,68.24,68.28,6300.0,62.4049,62.4323,62.3957,62.4323,6300.0
2014-03-05 13:05:00,68.32,68.32,68.31,68.31,400.0,62.4689,62.4689,62.4598,62.4598,400.0
2014-03-05 13:10:00,68.31,68.32,68.29,68.31,1900.0,62.4598,62.4689,62.4415,62.4598,1900.0
2014-03-05 13:15:00,68.38,68.4,68.35,68.35,2200.0,62.5238,62.542,62.4963,62.4963,2200.0
2014-03-05 13:20:00,68.34,68.34,68.32,68.32,700.0,62.4872,62.4872,62.4689,62.4689,700.0
2014-03-05 13:25:00,68.32,68.32,68.25,68.31,3700.0,62.4689,62.4689,62.4049,62.4598,3700.0
2014-03-05 13:30:00,68.31,68.36,68.25,68.33,24400.0,62.4598,62.5055,62.4049,62.478,24400.0
2014-03-05 13:35:00,68.33,68.4,68.33,68.34,5800.0,62.478,62.542,62.478,62.4872,5800.0
2014-03-05 13:40:00,68.38,68.42,68.37,68.42,500.0,62.5238,62.5603,62.5146,62.5603,500.0
2014-03-05 13:45:00,68.41,68.41,68.3,68.32,3400.0,62.5512,62.5512,62.4506,62.4689,3400.0
2014-03-05 13:50:00,68.33,68.34,68.3,68.34,2100.0,62.478,62.4872,62.4506,62.4872,2100.0
2014-03-05 13:55:00,68.33,68.33,68.27,68.28,1500.0,62.478,62.478,62.4232,62.4323,1500.0
2014-03-05 14:00:00,68.29,68.35,68.13,68.2,28600.0,62.4415,62.4963,62.2952,62.3592,28600.0
2014-03-05 14:05:00,68.2,68.21,68.15,68.2,3200.0,62.3592,62.3683,62.3135,62.3592,3200.0
2014-03-05 14:10:00,68.19,68.21,68.16,68.16,2000.0,62.35,62.3683,62.3226,62.3226,2000.0
2014-03-05 14:15:00,68.17,68.19,67.93,68.08,17500.0,62.3317,62.35,62.1123,62.2494,17500.0
2014-03-05 14:20:00,68.11,68.13,67.98,68.03,25600.0,62.2769,62.2952,62.158,62.2037,25600.0
2014-03-05 14:25:00,68.04,68.04,67.97,67.97,2400.0,62.2129,62.2129,62.1489,62.1489,2400.0
2014-03-05 14:30:00,68.0,68.04,67.95,67.96,5600.0,62.1763,62.2129,62.1306,62.1397,5600.0
2014-03-05 14:35:00,67.96,68.05,67.94,68.03,4400.0,62.1397,62.222,62.1214,62.2037,4400.0
2014-03-05 14:40:00,68.02,68.06,68.0,68.0,3900.0,62.1946,62.2312,62.1763,62.1763,3900.0
2014-03-05 14:45:00,68.01,68.16,68.0,68.15,4100.0,62.1854,62.3226,62.1763,62.3135,4100.0
2014-03-05 14:50:00,68.15,68.21,68.15,68.16,8500.0,62.3135,62.3683,62.3135,62.3226,8500.0
2014-03-05 14:55:00,68.15,68.15,68.08,68.08,2300.0,62.3135,62.3135,62.2494,62.2494,2300.0
2014-03-05 15:00:00,68.08,68.09,68.01,68.02,8000.0,62.2494,62.2586,62.1854,62.1946,8000.0
2014-03-05 15:05:00,68.04,68.07,67.96,67.96,4800.0,62.2129,62.2403,62.1397,62.1397,4800.0
2014-03-05 15:10:00,67.98,68.05,67.98,68.05,6800.0,62.158,62.222,62.158,62.222,6800.0
2014-03-05 15:15:00,68.03,68.05,68.0,68.0,11600.0,62.2037,62.222,62.1763,62.1763,11600.0
2014-03-05 15:20:00,68.0,68.09,68.0,68.02,7700.0,62.1763,62.2586,62.1763,62.1946,7700.0
2014-03-05 15:25:00,68.03,68.07,68.01,68.03,4900.0,62.2037,62.2403,62.1854,62.2037,4900.0
2014-03-05 15:30:00,68.04,68.14,68.03,68.14,5000.0,62.2129,62.3043,62.2037,62.3043,5000.0
2014-03-05 15:35:00,68.14,68.14,68.07,68.1,9700.0,62.3043,62.3043,62.2403,62.2677,9700.0
2014-03-05 15:40:00,68.09,68.13,68.07,68.13,6700.0,62.2586,62.2952,62.2403,62.2952,6700.0
2014-03-05 15:45:00,68.14,68.16,68.09,68.14,8200.0,62.3043,62.3226,62.2586,62.3043,8200.0
2014-03-05 15:50:00,68.15,68.17,68.07,68.12,14800.0,62.3135,62.3317,62.2403,62.286,14800.0
2014-03-05 15:55:00,68.12,68.23,68.12,68.22,21100.0,62.286,62.3866,62.286,62.3775,21100.0
2014-03-06 09:30:00,68.36,68.67,68.09,68.62,3800.0,62.5055,62.7889,62.2586,62.7432,3800.0
2014-03-06 09:35:00,68.45,68.61,68.31,68.38,1900.0,62.5878,62.7341,62.4598,62.5238,1900.0
2014-03-06 09:40:00,68.19,68.38,67.84,67.88,11400.0,62.35,62.5238,62.03,62.0666,11400.0
2014-03-06 09:45:00,67.91,68.01,67.72,67.73,7100.0,62.094,62.1854,61.9203,61.9294,7100.0
2014-03-06 09:50:00,67.76,68.05,67.72,68.05,16900.0,61.9569,62.222,61.9203,62.222,16900.0
2014-03-06 09:55:00,68.08,68.49,68.08,68.49,2600.0,62.2494,62.6243,62.2494,62.6243,2600.0
2014-03-06 10:00:00,68.42,68.49,68.26,68.38,10200.0,62.5603,62.6243,62.414,62.5238,10200.0
2014-03-06 10:05:00,68.35,68.5,68.35,68.48,11500.0,62.4963,62.6335,62.4963,62.6152,11500.0
2014-03-06 10:10:00,68.5,68.58,68.37,68.37,4900.0,62.6335,62.7066,62.5146,62.5146,4900.0
2014-03-06 10:15:00,68.36,68.48,68.28,68.31,18800.0,62.5055,62.6152,62.4323,62.4598,18800.0
2014-03-06 10:20:00,68.31,68.43,68.29,68.36,10800.0,62.4598,62.5695,62.4415,62.5055,10800.0
2014-03-06 10:25:00,68.34,68.7,68.34,68.64,9900.0,62.4872,62.8164,62.4872,62.7615,9900.0
2014-03-06 10:30:00,68.63,68.74,68.55,68.74,9300.0,62.7523,62.8529,62.6792,62.8529,9300.0
2014-03-06 10:35:00,68.73,68.86,68.73,68.86,2000.0,62.8438,62.9626,62.8438,62.9626,2000.0
2014-03-06 10:40:00,68.85,68.85,68.67,68.68,5500.0,62.9535,62.9535,62.7889,62.7981,5500.0
2014-03-06 10:45:00,68.68,68.8,68.68,68.75,3000.0,62.7981,62.9078,62.7981,62.8621,3000.0
2014-03-06 10:50:00,68.74,68.75,68.53,68.57,9700.0,62.8529,62.8621,62.6609,62.6975,9700.0
2014-03-06 10:55:00,68.62,68.62,68.56,68.61,1100.0,62.7432,62.7432,62.6883,62.7341,1100.0
2014-03-06 11:00:00,68.59,68.61,68.56,68.57,1000.0,62.7158,62.7341,62.6883,62.6975,1000.0
2014-03-06 11:05:00,68.59,68.59,68.43,68.44,2800.0,62.7158,62.7158,62.5695,62.5786,2800.0
2014-03-06 11:10:00,68.42,68.54,68.42,68.48,2800.0,62.5603,62.6701,62.5603,62.6152,2800.0
2014-03-06 11:15:00,68.46,68.46,68.37,68.43,9400.0,62.5969,62.5969,62.5146,62.5695,9400.0
2014-03-06 11:20:00,68.49,68.52,68.47,68.48,2000.0,62.6243,62.6518,62.606,62.6152,2000.0
2014-03-06 11:25:00,68.49,68.49,68.39,68.42,1100.0,62.6243,62.6243,62.5329,62.5603,1100.0
2014-03-06 11:30:00,68.42,68.47,68.41,68.47,2600.0,62.5603,62.606,62.5512,62.606,2600.0
2014-03-06 11:35:00,68.48,68.48,68.34,68.34,2100.0,62.6152,62.6152,62.4872,62.4872,2100.0
2014-03-06 11:40:00,68.3,68.44,68.3,68.44,1700.0,62.4506,62.5786,62.4506,62.5786,1700.0
2014-03-06 11:45:00,68.44,68.44,68.39,68.39,1700.0,62.5786,62.5786,62.5329,62.5329,1700.0
2014-03-06 11:50:00,68.44,68.49,68.44,68.45,1700.0,62.5786,62.6243,62.5786,62.5878,1700.0
2014-03-06 11:55:00,68.43,68.46,68.42,68.42,1000.0,62.5695,62.5969,62.5603,62.5603,1000.0
2014-03-06 12:00:00,68.46,68.46,68.44,68.45,1000.0,62.5969,62.5969,62.5786,62.5878,1000.0
2014-03-06 12:05:00,68.45,68.47,68.41,68.46,1300.0,62.5878,62.606,62.5512,62.5969,1300.0
2014-03-06 12:10:00,68.44,68.44,68.37,68.41,2400.0,62.5786,62.5786,62.5146,62.5512,2400.0
2014-03-06 12:15:00,68.42,68.43,68.39,68.39,2400.0,62.5603,62.5695,62.5329,62.5329,2400.0
2014-03-06 12:20:00,68.4,68.45,68.38,68.45,3900.0,62.542,62.5878,62.5238,62.5878,3900.0
2014-03-06 12:25:00,68.45,68.45,68.41,68.44,1500.0,62.5878,62.5878,62.5512,62.5786,1500.0
2014-03-06 12:30:00,68.45,68.45,68.39,68.41,1800.0,62.5878,62.5878,62.5329,62.5512,1800.0
2014-03-06 12:35:00,68.41,68.5,68.41,68.5,1700.0,62.5512,62.6335,62.5512,62.6335,1700.0
2014-03-06 12:40:00,68.5,68.54,68.5,68.54,1500.0,62.6335,62.6701,62.6335,62.6701,1500.0
2014-03-06 12:45:00,68.5,68.51,68.48,68.49,1900.0,62.6335,62.6426,62.6152,62.6243,1900.0
2014-03-06 12:50:00,68.48,68.61,68.48,68.61,4000.0,62.6152,62.7341,62.6152,62.7341,4000.0
2014-03-06 12:55:00,68.6,68.61,68.58,68.61,1900.0,62.7249,62.7341,62.7066,62.7341,1900.0
2014-03-06 13:00:00,68.65,68.69,68.64,68.65,3200.0,62.7706,62.8072,62.7615,62.7706,3200.0
2014-03-06 13:05:00,68.63,68.79,68.63,68.79,3700.0,62.7523,62.8986,62.7523,62.8986,3700.0
2014-03-06 13:10:00,68.78,68.78,68.58,68.58,2700.0,62.8895,62.8895,62.7066,62.7066,2700.0
2014-03-06 13:15:00,68.57,68.63,68.56,68.62,2800.0,62.6975,62.7523,62.6883,62.7432,2800.0
2014-03-06 13:20:00,68.62,68.67,68.62,68.67,1300.0,62.7432,62.7889,62.7432,62.7889,1300.0
2014-03-06 13:25:00,68.71,68.75,68.59,68.59,3500.0,62.8255,62.8621,62.7158,62.7158,3500.0
2014-03-06 13:30:00,68.56,68.56,68.52,68.53,1900.0,62.6883,62.6883,62.6518,62.6609,1900.0
2014-03-06 13:35:00,68.53,68.65,68.53,68.62,3500.0,62.6609,62.7706,62.6609,62.7432,3500.0
2014-03-06 13:40:00,68.64,68.66,68.48,68.52,3300.0,62.7615,62.7798,62.6152,62.6518,3300.0
2014-03-06 13:45:00,68.55,68.58,68.41,68.42,3900.0,62.6792,62.7066,62.5512,62.5603,3900.0
2014-03-06 13:50:00,68.43,68.51,68.42,68.51,3200.0,62.5695,62.6426,62.5603,62.6426,3200.0
2014-03-06 13:55:00,68.5,68.51,68.36,68.51,10300.0,62.6335,62.6426,62.5055,62.6426,10300.0
2014-03-06 14:00:00,68.51,68.62,68.49,68.5,4400.0,62.6426,62.7432,62.6243,62.6335,4400.0
2014-03-06 14:05:00,68.56,68.64,68.52,68.52,4500.0,62.6883,62.7615,62.6518,62.6518,4500.0
2014-03-06 14:10:00,68.52,68.55,68.47,68.48,4000.0,62.6518,62.6792,62.606,62.6152,4000.0
2014-03-06 14:15:00,68.45,68.48,68.4,68.43,3800.0,62.5878,62.6152,62.542,62.5695,3800.0
2014-03-06 14:20:00,68.39,68.57,68.39,68.46,8000.0,62.5329,62.6975,62.5329,62.5969,8000.0
2014-03-06 14:25:00,68.44,68.57,68.44,68.57,2900.0,62.5786,62.6975,62.5786,62.6975,2900.0
2014-03-06 14:30:00,68.54,68.55,68.45,68.5,6000.0,62.6701,62.6792,62.5878,62.6335,6000.0
2014-03-06 14:35:00,68.49,68.53,68.4,68.42,9800.0,62.6243,62.6609,62.542,62.5603,9800.0
2014-03-06 14:40:00,68.43,68.45,68.32,68.38,16900.0,62.5695,62.5878,62.4689,62.5238,16900.0
2014-03-06 14:45:00,68.37,68.41,68.36,68.38,9500.0,62.5146,62.5512,62.5055,62.5238,9500.0
2014-03-06 14:50:00,68.4,68.43,68.36,68.37,4100.0,62.542,62.5695,62.5055,62.5146,4100.0
2014-03-06 14:55:00,68.4,68.47,68.34,68.36,21800.0,62.542,62.606,62.4872,62.5055,21800.0
2014-03-06 15:00:00,68.37,68.41,68.16,68.25,25600.0,62.5146,62.5512,62.3226,62.4049,25600.0
2014-03-06 15:05:00,68.25,68.28,68.17,68.19,20100.0,62.4049,62.4323,62.3317,62.35,20100.0
2014-03-06 15:10:00,68.2,68.24,68.1,68.12,9000.0,62.3592,62.3957,62.2677,62.286,9000.0
2014-03-06 15:15:00,68.12,68.19,68.11,68.19,9300.0,62.286,62.35,62.2769,62.35,9300.0
2014-03-06 15:20:00,68.16,68.2,68.15,68.19,13400.0,62.3226,62.3592,62.3135,62.35,13400.0
2014-03-06 15:25:00,68.19,68.27,68.18,68.23,17700.0,62.35,62.4232,62.3409,62.3866,17700.0
2014-03-06 15:30:00,68.23,68.25,68.19,68.2,23900.0,62.3866,62.4049,62.35,62.3592,23900.0
2014-03-06 15:35:00,68.2,68.25,68.16,68.19,16800.0,62.3592,62.4049,62.3226,62.35,16800.0
2014-03-06 15:40:00,68.2,68.21,68.05,68.13,19800.0,62.3592,62.3683,62.222,62.2952,19800.0
2014-03-06 15:45:00,68.13,68.15,68.04,68.04,26300.0,62.2952,62.3135,62.2129,62.2129,26300.0
2014-03-06 15:50:00,68.05,68.13,67.9,67.95,33400.0,62.222,62.2952,62.0849,62.1306,33400.0
2014-03-06 15:55:00,67.98,68.01,67.91,68.0,45500.0,62.158,62.1854,62.094,62.1763,45500.0
2014-03-07 09:30:00,68.42,68.45,68.31,68.43,10200.0,62.5603,62.5878,62.4598,62.5695,10200.0
2014-03-07 09:35:00,68.43,68.64,68.35,68.48,15100.0,62.5695,62.7615,62.4963,62.6152,15100.0
2014-03-07 09:40:00,68.6,68.9,68.56,68.77,7700.0,62.7249,62.9992,62.6883,62.8804,7700.0
2014-03-07 09:45:00,68.78,68.78,68.34,68.42,6700.0,62.8895,62.8895,62.4872,62.5603,6700.0
2014-03-07 09:50:00,68.34,68.77,68.34,68.75,19400.0,62.4872,62.8804,62.4872,62.8621,19400.0
2014-03-07 09:55:00,68.7,68.72,68.55,68.72,6700.0,62.8164,62.8346,62.6792,62.8346,6700.0
2014-03-07 10:00:00,68.71,69.0,68.59,68.98,14100.0,62.8255,63.0907,62.7158,63.0724,14100.0
2014-03-07 10:05:00,68.99,69.16,68.91,68.93,6100.0,63.0815,63.237,63.0084,63.0267,6100.0
2014-03-07 10:10:00,68.96,69.05,68.82,69.03,36600.0,63.0541,63.1364,62.9261,63.1181,36600.0
2014-03-07 10:15:00,69.09,69.18,68.99,69.03,13000.0,63.173,63.2552,63.0815,63.1181,13000.0
2014-03-07 10:20:00,68.96,68.96,68.85,68.9,1600.0,63.0541,63.0541,62.9535,62.9992,1600.0
2014-03-07 10:25:00,68.94,69.05,68.9,68.98,5800.0,63.0358,63.1364,62.9992,63.0724,5800.0
2014-03-07 10:30:00,68.98,69.07,68.85,68.86,4100.0,63.0724,63.1547,62.9535,62.9626,4100.0
2014-03-07 10:35:00,68.91,68.96,68.88,68.92,4100.0,63.0084,63.0541,62.9809,63.0175,4100.0
2014-03-07 10:40:00,68.93,69.0,68.91,68.91,5900.0,63.0267,63.0907,63.0084,63.0084,5900.0
2014-03-07 10:45:00,68.9,68.92,68.75,68.88,9800.0,62.9992,63.0175,62.8621,62.9809,9800.0
2014-03-07 10:50:00,68.87,68.92,68.84,68.9,3100.0,62.9718,63.0175,62.9444,62.9992,3100.0
2014-03-07 10:55:00,68.87,68.9,68.63,68.63,5800.0,62.9718,62.9992,62.7523,62.7523,5800.0
2014-03-07 11:00:00,68.55,68.58,68.4,68.4,4400.0,62.6792,62.7066,62.542,62.542,4400.0
2014-03-07 11:05:00,68.39,68.51,68.34,68.45,5400.0,62.5329,62.6426,62.4872,62.5878,5400.0
2014-03-07 11:10:00,68.42,68.43,68.32,68.32,1600.0,62.5603,62.5695,62.4689,62.4689,1600.0
2014-03-07 11:15:00,68.35,68.38,68.3,68.38,3600.0,62.4963,62.5238,62.4506,62.5238,3600.0
2014-03-07 11:20:00,68.4,68.47,68.34,68.45,2400.0,62.542,62.606,62.4872,62.5878,2400.0
2014-03-07 11:25:00,68.47,68.47,68.27,68.32,7900.0,62.606,62.606,62.4232,62.4689,7900.0
2014-03-07 11:30:00,68.33,68.36,68.23,68.31,10400.0,62.478,62.5055,62.3866,62.4598,10400.0
2014-03-07 11:35:00,68.31,68.36,68.19,68.2,8500.0,62.4598,62.5055,62.35,62.3592,8500.0
2014-03-07 11:40:00,68.17,68.35,68.14,68.35,16400.0,62.3317,62.4963,62.3043,62.4963,16400.0
2014-03-07 11:45:00,68.35,68.35,68.27,68.29,8000.0,62.4963,62.4963,62.4232,62.4415,8000.0
2014-03-07 11:50:00,68.32,68.36,68.26,68.34,6100.0,62.4689,62.5055,62.414,62.4872,6100.0
2014-03-07 11:55:00,68.33,68.39,68.29,68.34,10200.0,62.478,62.5329,62.4415,62.4872,10200.0
2014-03-07 12:00:00,68.33,68.34,68.3,68.31,1400.0,62.478,62.4872,62.4506,62.4598,1400.0
2014-03-07 12:05:00,68.27,68.27,68.2,68.23,4300.0,62.4232,62.4232,62.3592,62.3866,4300.0
2014-03-07 12:10:00,68.22,68.35,68.22,68.35,2300.0,62.3775,62.4963,62.3775,62.4963,2300.0
2014-03-07 12:15:00,68.34,68.34,68.24,68.3,4700.0,62.4872,62.4872,62.3957,62.4506,4700.0
2014-03-07 12:20:00,68.28,68.32,68.27,68.29,3100.0,62.4323,62.4689,62.4232,62.4415,3100.0
2014-03-07 12:25:00,68.28,68.32,68.25,68.32,5000.0,62.4323,62.4689,62.4049,62.4689,5000.0
2014-03-07 12:30:00,68.32,68.32,68.17,68.17,5600.0,62.4689,62.4689,62.3317,62.3317,5600.0
2014-03-07 12:35:00,68.2,68.26,68.2,68.24,2300.0,62.3592,62.414,62.3592,62.3957,2300.0
2014-03-07 12:40:00,68.25,68.31,68.24,68.24,3400.0,62.4049,62.4598,62.3957,62.3957,3400.0
2014-03-07 12:45:00,68.26,68.32,68.26,68.31,2200.0,62.414,62.4689,62.414,62.4598,2200.0
2014-03-07 12:50:00,68.31,68.33,68.27,68.28,7900.0,62.4598,62.478,62.4232,62.4323,7900.0
2014-03-07 12:55:00,68.27,68.34,68.26,68.26,7400.0,62.4232,62.4872,62.414,62.414,7400.0
2014-03-07 13:00:00,68.28,68.28,68.19,68.23,4000.0,62.4323,62.4323,62.35,62.3866,4000.0
2014-03-07 13:05:00,68.22,68.32,68.22,68.32,2800.0,62.3775,62.4689,62.3775,62.4689,2800.0
2014-03-07 13:10:00,68.33,68.33,68.26,68.29,3000.0,62.478,62.478,62.414,62.4415,3000.0
2014-03-07 13:15:00,68.29,68.37,68.24,68.33,10600.0,62.4415,62.5146,62.3957,62.478,10600.0
2014-03-07 13:20:00,68.32,68.35,68.23,68.23,4700.0,62.4689,62.4963,62.3866,62.3866,4700.0
2014-03-07 13:25:00,68.21,68.3,68.18,68.29,5500.0,62.3683,62.4506,62.3409,62.4415,5500.0
2014-03-07 13:30:00,68.29,68.36,68.29,68.34,8800.0,62.4415,62.5055,62.4415,62.4872,8800.0
2014-03-07 13:35:00,68.33,68.33,68.16,68.19,7100.0,62.478,62.478,62.3226,62.35,7100.0
2014-03-07 13:40:00,68.22,68.31,68.22,68.28,4600.0,62.3775,62.4598,62.3775,62.4323,4600.0
2014-03-07 13:45:00,68.29,68.33,68.28,68.29,5600.0,62.4415,62.478,62.4323,62.4415,5600.0
2014-03-07 13:50:00,68.29,68.36,68.27,68.35,9600.0,62.4415,62.5055,62.4232,62.4963,9600.0
2014-03-07 13:55:00,68.37,68.39,68.35,68.36,15500.0,62.5146,62.5329,62.4963,62.5055,15500.0
2014-03-07 14:00:00,68.37,68.44,68.36,68.44,9600.0,62.5146,62.5786,62.5055,62.5786,9600.0
2014-03-07 14:05:00,68.44,68.46,68.36,68.36,14100.0,62.5786,62.5969,62.5055,62.5055,14100.0
2014-03-07 14:10:00,68.34,68.41,68.29,68.38,10200.0,62.4872,62.5512,62.4415,62.5238,10200.0
2014-03-07 14:15:00,68.38,68.51,68.36,68.44,22800.0,62.5238,62.6426,62.5055,62.5786,22800.0
2014-03-07 14:20:00,68.46,68.46,68.3,68.32,7200.0,62.5969,62.5969,62.4506,62.4689,7200.0
2014-03-07 14:25:00,68.34,68.35,68.3,68.34,2900.0,62.4872,62.4963,62.4506,62.4872,2900.0
2014-03-07 14:30:00,68.34,68.46,68.27,68.31,54400.0,62.4872,62.5969,62.4232,62.4598,54400.0
2014-03-07 14:35:00,68.31,68.38,68.27,68.34,28100.0,62.4598,62.5238,62.4232,62.4872,28100.0
2014-03-07 14:40:00,68.34,68.4,68.28,68.29,11100.0,62.4872,62.542,62.4323,62.4415,11100.0
2014-03-07 14:45:00,68.31,68.48,68.31,68.48,5600.0,62.4598,62.6152,62.4598,62.6152,5600.0
2014-03-07 14:50:00,68.52,68.72,68.52,68.72,5800.0,62.6518,62.8346,62.6518,62.8346,5800.0
2014-03-07 14:55:00,68.71,68.82,68.65,68.75,7100.0,62.8255,62.9261,62.7706,62.8621,7100.0
2014-03-07 15:00:00,68.74,68.8,68.7,68.74,5600.0,62.8529,62.9078,62.8164,62.8529,5600.0
2014-03-07 15:05:00,68.73,68.79,68.73,68.78,1500.0,62.8438,62.8986,62.8438,62.8895,1500.0
2014-03-07 15:10:00,68.8,68.86,68.8,68.86,8500.0,62.9078,62.9626,62.9078,62.9626,8500.0
2014-03-07 15:15:00,68.87,68.94,68.87,68.88,4300.0,62.9718,63.0358,62.9718,62.9809,4300.0
2014-03-07 15:20:00,68.85,68.92,68.75,68.81,42600.0,62.9535,63.0175,62.8621,62.9169,42600.0
2014-03-07 15:25:00,68.81,68.85,68.78,68.81,8200.0,62.9169,62.9535,62.8895,62.9169,8200.0
2014-03-07 15:30:00,68.84,68.86,68.71,68.71,13300.0,62.9444,62.9626,62.8255,62.8255,13300.0
2014-03-07 15:35:00,68.72,68.73,68.59,68.6,9200.0,62.8346,62.8438,62.7158,62.7249,9200.0
2014-03-07 15:40:00,68.61,68.72,68.61,68.72,8800.0,62.7341,62.8346,62.7341,62.8346,8800.0
2014-03-07 15:45:00,68.72,68.74,68.68,68.73,11000.0,62.8346,62.8529,62.7981,62.8438,11000.0
2014-03-07 15:50:00,68.71,68.78,68.7,68.78,9900.0,62.8255,62.8895,62.8164,62.8895,9900.0
2014-03-07 15:55:00,68.79,68.85,68.72,68.82,19400.0,62.8986,62.9535,62.8346,62.9261,19400.0
2014-03-10 09:30:00,68.58,68.7,68.09,68.09,9200.0,62.7066,62.8164,62.2586,62.2586,9200.0
2014-03-10 09:35:00,68.14,68.23,67.93,67.93,2300.0,62.3043,62.3866,62.1123,62.1123,2300.0
2014-03-10 09:40:00,67.86,68.46,67.86,68.46,2800.0,62.0483,62.5969,62.0483,62.5969,2800.0
2014-03-10 09:45:00,68.41,68.75,68.38,68.71,3000.0,62.5512,62.8621,62.5238,62.8255,3000.0
2014-03-10 09:50:00,68.72,68.72,68.43,68.47,4400.0,62.8346,62.8346,62.5695,62.606,4400.0
2014-03-10 09:55:00,68.62,68.62,68.09,68.14,9400.0,62.7432,62.7432,62.2586,62.3043,9400.0
2014-03-10 10:00:00,68.24,68.24,67.66,67.66,4800.0,62.3957,62.3957,61.8654,61.8654,4800.0
2014-03-10 10:05:00,67.61,67.7,67.52,67.61,4200.0,61.8197,61.902,61.7374,61.8197,4200.0
2014-03-10 10:10:00,67.6,67.6,67.24,67.34,8000.0,61.8106,61.8106,61.4814,61.5728,8000.0
2014-03-10 10:15:00,67.33,67.54,67.33,67.52,22600.0,61.5637,61.7557,61.5637,61.7374,22600.0
2014-03-10 10:20:00,67.52,67.61,67.49,67.61,24400.0,61.7374,61.8197,61.71,61.8197,24400.0
2014-03-10 10:25:00,67.63,67.87,67.63,67.74,26800.0,61.838,62.0574,61.838,61.9386,26800.0
2014-03-10 10:30:00,67.75,67.75,67.64,67.7,2700.0,61.9477,61.9477,61.8471,61.902,2700.0
2014-03-10 10:35:00,67.67,67.75,67.62,67.62,1200.0,61.8746,61.9477,61.8288,61.8288,1200.0
2014-03-10 10:40:00,67.55,67.61,67.51,67.61,5100.0,61.7648,61.8197,61.7283,61.8197,5100.0
2014-03-10 10:45:00,67.64,67.74,67.64,67.74,2300.0,61.8471,61.9386,61.8471,61.9386,2300.0
2014-03-10 10:50:00,67.76,67.8,67.65,67.76,13400.0,61.9569,61.9934,61.8563,61.9569,13400.0
2014-03-10 10:55:00,67.71,67.82,67.71,67.82,2000.0,61.9111,62.0117,61.9111,62.0117,2000.0
2014-03-10 11:00:00,67.83,67.84,67.73,67.77,2600.0,62.0209,62.03,61.9294,61.966,2600.0
2014-03-10 11:05:00,67.74,67.91,67.7,67.86,6300.0,61.9386,62.094,61.902,62.0483,6300.0
2014-03-10 11:10:00,67.88,67.88,67.73,67.8,13800.0,62.0666,62.0666,61.9294,61.9934,13800.0
2014-03-10 11:15:00,67.84,67.85,67.84,67.85,600.0,62.03,62.0391,62.03,62.0391,600.0
2014-03-10 11:20:00,67.89,67.97,67.87,67.97,2100.0,62.0757,62.1489,62.0574,62.1489,2100.0
2014-03-10 11:25:00,67.97,68.12,67.97,68.11,6000.0,62.1489,62.286,62.1489,62.2769,6000.0
2014-03-10 11:30:00,68.09,68.1,68.0,68.01,4500.0,62.2586,62.2677,62.1763,62.1854,4500.0
2014-03-10 11:35:00,67.93,67.96,67.77,67.79,5000.0,62.1123,62.1397,61.966,61.9843,5000.0
2014-03-10 11:40:00,67.79,67.81,67.76,67.8,3400.0,61.9843,62.0026,61.9569,61.9934,3400.0
2014-03-10 11:45:00,67.78,67.85,67.78,67.83,3700.0,61.9751,62.0391,61.9751,62.0209,3700.0
2014-03-10 11:50:00,67.83,67.83,67.62,67.67,3500.0,62.0209,62.0209,61.8288,61.8746,3500.0
2014-03-10 11:55:00,67.67,67.67,67.56,67.62,4800.0,61.8746,61.8746,61.774,61.8288,4800.0
2014-03-10 12:00:00,67.62,67.64,67.54,67.6,5800.0,61.8288,61.8471,61.7557,61.8106,5800.0
2014-03-10 12:05:00,67.6,67.77,67.6,67.77,10400.0,61.8106,61.966,61.8106,61.966,10400.0
2014-03-10 12:10:00,67.77,67.79,67.74,67.79,2500.0,61.966,61.9843,61.9386,61.9843,2500.0
2014-03-10 12:15:00,67.79,67.93,67.77,67.93,3900.0,61.9843,62.1123,61.966,62.1123,3900.0
2014-03-10 12:20:00,67.94,68.03,67.94,67.99,3000.0,62.1214,62.2037,62.1214,62.1672,3000.0
2014-03-10 12:25:00,67.99,68.0,67.81,67.81,2000.0,62.1672,62.1763,62.0026,62.0026,2000.0
2014-03-10 12:30:00,67.87,67.93,67.87,67.92,1300.0,62.0574,62.1123,62.0574,62.1032,1300.0
2014-03-10 12:35:00,67.89,67.93,67.89,67.93,600.0,62.0757,62.1123,62.0757,62.1123,600.0
2014-03-10 12:40:00,67.95,67.95,67.9,67.9,600.0,62.1306,62.1306,62.0849,62.0849,600.0
2014-03-10 12:45:00,67.91,67.93,67.89,67.93,2100.0,62.094,62.1123,62.0757,62.1123,2100.0
2014-03-10 12:50:00,67.9,68.0,67.89,68.0,7500.0,62.0849,62.1763,62.0757,62.1763,7500.0
2014-03-10 12:55:00,67.98,68.09,67.92,68.09,6500.0,62.158,62.2586,62.1032,62.2586,6500.0
2014-03-10 13:00:00,68.11,68.14,68.09,68.13,800.0,62.2769,62.3043,62.2586,62.2952,800.0
2014-03-10 13:05:00,68.08,68.12,68.07,68.12,1700.0,62.2494,62.286,62.2403,62.286,1700.0
2014-03-10 13:10:00,68.11,68.11,68.0,68.0,1500.0,62.2769,62.2769,62.1763,62.1763,1500.0
2014-03-10 13:15:00,68.0,68.01,67.98,68.01,1200.0,62.1763,62.1854,62.158,62.1854,1200.0
2014-03-10 13:20:00,68.01,68.09,68.01,68.03,3200.0,62.1854,62.2586,62.1854,62.2037,3200.0
2014-03-10 13:25:00,68.04,68.13,68.03,68.13,1300.0,62.2129,62.2952,62.2037,62.2952,1300.0
2014-03-10 13:30:00,68.11,68.15,67.94,67.96,3200.0,62.2769,62.3135,62.1214,62.1397,3200.0
2014-03-10 13:35:00,67.91,67.91,67.85,67.87,1100.0,62.094,62.094,62.0391,62.0574,1100.0
2014-03-10 13:40:00,67.87,67.95,67.87,67.93,5200.0,62.0574,62.1306,62.0574,62.1123,5200.0
2014-03-10 13:45:00,67.95,68.02,67.95,68.02,3800.0,62.1306,62.1946,62.1306,62.1946,3800.0
2014-03-10 13:50:00,68.0,68.01,67.97,67.98,9100.0,62.1763,62.1854,62.1489,62.158,9100.0
2014-03-10 13:55:00,67.95,67.96,67.92,67.93,2200.0,62.1306,62.1397,62.1032,62.1123,2200.0
2014-03-10 14:00:00,67.93,67.93,67.84,67.84,1600.0,62.1123,62.1123,62.03,62.03,1600.0
2014-03-10 14:05:00,67.83,67.96,67.81,67.93,5700.0,62.0209,62.1397,62.0026,62.1123,5700.0
2014-03-10 14:10:00,67.92,67.97,67.85,67.97,3200.0,62.1032,62.1489,62.0391,62.1489,3200.0
2014-03-10 14:15:00,67.97,67.97,67.9,67.93,2400.0,62.1489,62.1489,62.0849,62.1123,2400.0
2014-03-10 14:20:00,67.95,68.04,67.93,68.0,3200.0,62.1306,62.2129,62.1123,62.1763,3200.0
2014-03-10 14:25:00,67.97,68.22,67.97,68.16,17500.0,62.1489,62.3775,62.1489,62.3226,17500.0
2014-03-10 14:30:00,68.17,68.2,68.13,68.19,3300.0,62.3317,62.3592,62.2952,62.35,3300.0
2014-03-10 14:35:00,68.15,68.16,68.11,68.11,8200.0,62.3135,62.3226,62.2769,62.2769,8200.0
2014-03-10 14:40:00,68.1,68.16,68.1,68.15,7200.0,62.2677,62.3226,62.2677,62.3135,7200.0
2014-03-10 14:45:00,68.16,68.25,68.16,68.23,10800.0,62.3226,62.4049,62.3226,62.3866,10800.0
2014-03-10 14:50:00,68.25,68.33,68.22,68.28,6100.0,62.4049,62.478,62.3775,62.4323,6100.0
2014-03-10 14:55:00,68.28,68.31,68.28,68.31,5100.0,62.4323,62.4598,62.4323,62.4598,5100.0
2014-03-10 15:00:00,68.3,68.31,68.27,68.28,14300.0,62.4506,62.4598,62.4232,62.4323,14300.0
2014-03-10 15:05:00,68.28,68.3,68.24,68.24,7100.0,62.4323,62.4506,62.3957,62.3957,7100.0
2014-03-10 15:10:00,68.24,68.25,68.19,68.19,6900.0,62.3957,62.4049,62.35,62.35,6900.0
2014-03-10 15:15:00,68.19,68.22,68.15,68.17,9700.0,62.35,62.3775,62.3135,62.3317,9700.0
2014-03-10 15:20:00,68.16,68.17,68.0,68.04,13400.0,62.3226,62.3317,62.1763,62.2129,13400.0
2014-03-10 15:25:00,68.06,68.08,67.94,68.0,13400.0,62.2312,62.2494,62.1214,62.1763,13400.0
2014-03-10 15:30:00,68.01,68.04,67.97,68.04,8700.0,62.1854,62.2129,62.1489,62.2129,8700.0
2014-03-10 15:35:00,68.05,68.17,68.04,68.11,13900.0,62.222,62.3317,62.2129,62.2769,13900.0
2014-03-10 15:40:00,68.11,68.21,68.11,68.19,11800.0,62.2769,62.3683,62.2769,62.35,11800.0
2014-03-10 15:45:00,68.19,68.27,68.17,68.25,16400.0,62.35,62.4232,62.3317,62.4049,16400.0
2014-03-10 15:50:00,68.25,68.27,68.19,68.19,17700.0,62.4049,62.4232,62.35,62.35,17700.0
2014-03-10 15:55:00,68.19,68.21,68.08,68.15,40800.0,62.35,62.3683,62.2494,62.3135,40800.0
2014-03-11 09:30:00,68.49,68.77,68.21,68.21,8400.0,62.6243,62.8804,62.3683,62.3683,8400.0
2014-03-11 09:35:00,68.11,68.26,67.73,67.73,2600.0,62.2769,62.414,61.9294,61.9294,2600.0
2014-03-11 09:40:00,67.67,68.1,67.67,68.08,13000.0,61.8746,62.2677,61.8746,62.2494,13000.0
2014-03-11 09:45:00,68.0,68.13,67.76,68.13,9500.0,62.1763,62.2952,61.9569,62.2952,9500.0
2014-03-11 09:50:00,68.14,68.15,67.77,67.77,20100.0,62.3043,62.3135,61.966,61.966,20100.0
2014-03-11 09:55:00,67.83,67.96,67.82,67.85,2200.0,62.0209,62.1397,62.0117,62.0391,2200.0
2014-03-11 10:00:00,67.94,68.01,67.67,67.73,1500.0,62.1214,62.1854,61.8746,61.9294,1500.0
2014-03-11 10:05:00,67.77,67.77,67.74,67.74,600.0,61.966,61.966,61.9386,61.9386,600.0
2014-03-11 10:10:00,67.82,68.03,67.81,68.03,3400.0,62.0117,62.2037,62.0026,62.2037,3400.0
2014-03-11 10:15:00,68.04,68.14,68.04,68.12,800.0,62.2129,62.3043,62.2129,62.286,800.0
2014-03-11 10:20:00,68.15,68.19,68.02,68.02,3400.0,62.3135,62.35,62.1946,62.1946,3400.0
2014-03-11 10:25:00,68.03,68.15,68.02,68.15,2600.0,62.2037,62.3135,62.1946,62.3135,2600.0
2014-03-11 10:30:00,68.16,68.2,68.09,68.12,6600.0,62.3226,62.3592,62.2586,62.286,6600.0
2014-03-11 10:35:00,68.14,68.17,68.1,68.11,12400.0,62.3043,62.3317,62.2677,62.2769,12400.0
2014-03-11 10:40:00,68.09,68.13,68.09,68.12,800.0,62.2586,62.2952,62.2586,62.286,800.0
2014-03-11 10:45:00,68.12,68.31,68.12,68.29,3600.0,62.286,62.4598,62.286,62.4415,3600.0
2014-03-11 10:50:00,68.33,68.46,68.3,68.46,1500.0,62.478,62.5969,62.4506,62.5969,1500.0
2014-03-11 10:55:00,68.48,68.53,68.47,68.47,2100.0,62.6152,62.6609,62.606,62.606,2100.0
2014-03-11 11:00:00,68.51,68.52,68.43,68.43,2200.0,62.6426,62.6518,62.5695,62.5695,2200.0
2014-03-11 11:05:00,68.39,68.39,68.25,68.25,6700.0,62.5329,62.5329,62.4049,62.4049,6700.0
2014-03-11 11:10:00,68.21,68.21,68.17,68.17,1400.0,62.3683,62.3683,62.3317,62.3317,1400.0
2014-03-11 11:15:00,68.19,68.26,68.19,68.22,4000.0,62.35,62.414,62.35,62.3775,4000.0
2014-03-11 11:20:00,68.17,68.29,68.16,68.29,5700.0,62.3317,62.4415,62.3226,62.4415,5700.0
2014-03-11 11:25:00,68.31,68.31,68.24,68.28,2500.0,62.4598,62.4598,62.3957,62.4323,2500.0
2014-03-11 11:30:00,68.24,68.24,68.21,68.23,1400.0,62.3957,62.3957,62.3683,62.3866,1400.0
2014-03-11 11:35:00,68.23,68.23,68.05,68.05,9400.0,62.3866,62.3866,62.222,62.222,9400.0
2014-03-11 11:40:00,68.01,68.01,67.68,67.75,5400.0,62.1854,62.1854,61.8837,61.9477,5400.0
2014-03-11 11:45:00,67.72,67.89,67.72,67.89,2400.0,61.9203,62.0757,61.9203,62.0757,2400.0
2014-03-11 11:50:00,67.89,67.97,67.83,67.9,2600.0,62.0757,62.1489,62.0209,62.0849,2600.0
2014-03-11 11:55:00,67.91,67.93,67.87,67.93,3100.0,62.094,62.1123,62.0574,62.1123,3100.0
2014-03-11 12:00:00,67.97,67.97,67.85,67.85,2300.0,62.1489,62.1489,62.0391,62.0391,2300.0
2014-03-11 12:05:00,67.89,67.93,67.78,67.84,1500.0,62.0757,62.1123,61.9751,62.03,1500.0
2014-03-11 12:10:00,67.73,67.73,67.64,67.68,2300.0,61.9294,61.9294,61.8471,61.8837,2300.0
2014-03-11 12:15:00,67.63,67.65,67.49,67.49,5300.0,61.838,61.8563,61.71,61.71,5300.0
2014-03-11 12:20:00,67.51,67.52,67.47,67.51,3100.0,61.7283,61.7374,61.6917,61.7283,3100.0
2014-03-11 12:25:00,67.5,67.5,67.45,67.46,6500.0,61.7191,61.7191,61.6734,61.6825,6500.0
2014-03-11 12:30:00,67.48,67.49,67.46,67.49,800.0,61.7008,61.71,61.6825,61.71,800.0
2014-03-11 12:35:00,67.54,67.54,67.43,67.43,1500.0,61.7557,61.7557,61.6551,61.6551,1500.0
2014-03-11 12:40:00,67.46,67.47,67.44,67.46,1200.0,61.6825,61.6917,61.6643,61.6825,1200.0
2014-03-11 12:45:00,67.49,67.65,67.49,67.65,2200.0,61.71,61.8563,61.71,61.8563,2200.0
2014-03-11 12:50:00,67.68,67.68,67.61,67.63,1700.0,61.8837,61.8837,61.8197,61.838,1700.0
2014-03-11 12:55:00,67.64,67.65,67.62,67.64,1100.0,61.8471,61.8563,61.8288,61.8471,1100.0
2014-03-11 13:00:00,67.6,67.6,67.52,67.52,3100.0,61.8106,61.8106,61.7374,61.7374,3100.0
2014-03-11 13:05:00,67.48,67.55,67.47,67.55,1200.0,61.7008,61.7648,61.6917,61.7648,1200.0
2014-03-11 13:10:00,67.53,67.67,67.52,67.66,3800.0,61.7466,61.8746,61.7374,61.8654,3800.0
2014-03-11 13:15:00,67.65,67.67,67.65,67.66,1700.0,61.8563,61.8746,61.8563,61.8654,1700.0
2014-03-11 13:20:00,67.63,67.64,67.52,67.54,3500.0,61.838,61.8471,61.7374,61.7557,3500.0
2014-03-11 13:25:00,67.55,67.58,67.51,67.54,8800.0,61.7648,61.7923,61.7283,61.7557,8800.0
2014-03-11 13:30:00,67.54,67.54,67.44,67.52,6500.0,61.7557,61.7557,61.6643,61.7374,6500.0
2014-03-11 13:35:00,67.53,67.54,67.46,67.53,15300.0,61.7466,61.7557,61.6825,61.7466,15300.0
2014-03-11 13:40:00,67.57,67.59,67.52,67.52,2800.0,61.7831,61.8014,61.7374,61.7374,2800.0
2014-03-11 13:45:00,67.52,67.52,67.46,67.51,9400.0,61.7374,61.7374,61.6825,61.7283,9400.0
2014-03-11 13:50:00,67.52,67.54,67.49,67.51,8700.0,61.7374,61.7557,61.71,61.7283,8700.0
2014-03-11 13:55:00,67.51,67.51,67.49,67.49,1000.0,61.7283,61.7283,61.71,61.71,1000.0
2014-03-11 14:00:00,67.53,67.53,67.44,67.45,8100.0,61.7466,61.7466,61.6643,61.6734,8100.0
2014-03-11 14:05:00,67.46,67.5,67.38,67.38,6600.0,61.6825,61.7191,61.6094,61.6094,6600.0
2014-03-11 14:10:00,67.37,67.37,67.27,67.27,7800.0,61.6003,61.6003,61.5088,61.5088,7800.0
2014-03-11 14:15:00,67.27,67.3,67.2,67.3,13500.0,61.5088,61.5363,61.4448,61.5363,13500.0
2014-03-11 14:20:00,67.3,67.32,67.3,67.3,2400.0,61.5363,61.5545,61.5363,61.5363,2400.0
2014-03-11 14:25:00,67.3,67.4,67.3,67.39,3800.0,61.5363,61.6277,61.5363,61.6185,3800.0
2014-03-11 14:30:00,67.36,67.36,67.2,67.24,5500.0,61.5911,61.5911,61.4448,61.4814,5500.0
2014-03-11 14:35:00,67.27,67.27,67.22,67.24,4500.0,61.5088,61.5088,61.4631,61.4814,4500.0
2014-03-11 14:40:00,67.24,67.28,67.22,67.28,2800.0,61.4814,61.518,61.4631,61.518,2800.0
2014-03-11 14:45:00,67.27,67.37,67.26,67.35,4000.0,61.5088,61.6003,61.4997,61.582,4000.0
2014-03-11 14:50:00,67.37,67.41,67.36,67.38,5900.0,61.6003,61.6368,61.5911,61.6094,5900.0
2014-03-11 14:55:00,67.38,67.41,67.35,67.38,9200.0,61.6094,61.6368,61.582,61.6094,9200.0
2014-03-11 15:00:00,67.35,67.44,67.34,67.42,16700.0,61.582,61.6643,61.5728,61.646,16700.0
2014-03-11 15:05:00,67.4,67.43,67.38,67.4,13200.0,61.6277,61.6551,61.6094,61.6277,13200.0
2014-03-11 15:10:00,67.42,67.43,67.37,67.39,16700.0,61.646,61.6551,61.6003,61.6185,16700.0
2014-03-11 15:15:00,67.39,67.51,67.39,67.48,11200.0,61.6185,61.7283,61.6185,61.7008,11200.0
2014-03-11 15:20:00,67.49,67.55,67.47,67.47,27700.0,61.71,61.7648,61.6917,61.6917,27700.0
2014-03-11 15:25:00,67.45,67.52,67.38,67.48,9700.0,61.6734,61.7374,61.6094,61.7008,9700.0
2014-03-11 15:30:00,67.47,67.59,67.47,67.59,9600.0,61.6917,61.8014,61.6917,61.8014,9600.0
2014-03-11 15:35:00,67.59,67.61,67.44,67.47,16500.0,61.8014,61.8197,61.6643,61.6917,16500.0
2014-03-11 15:40:00,67.46,67.57,67.44,67.45,16200.0,61.6825,61.7831,61.6643,61.6734,16200.0
2014-03-11 15:45:00,67.43,67.58,67.39,67.52,22200.0,61.6551,61.7923,61.6185,61.7374,22200.0
2014-03-11 15:50:00,67.5,67.56,67.49,67.54,22400.0,61.7191,61.774,61.71,61.7557,22400.0
2014-03-11 15:55:00,67.54,67.58,67.47,67.48,37800.0,61.7557,61.7923,61.6917,61.7008,37800.0
2014-03-12 09:30:00,66.95,67.19,66.92,67.11,9100.0,61.2162,61.4357,61.1888,61.3625,9100.0
2014-03-12 09:35:00,67.01,67.32,67.01,67.03,3800.0,61.2711,61.5545,61.2711,61.2894,3800.0
2014-03-12 09:40:00,67.02,67.11,66.89,67.1,5500.0,61.2802,61.3625,61.1614,61.3534,5500.0
2014-03-12 09:45:00,67.07,67.07,66.88,66.93,4600.0,61.3259,61.3259,61.1522,61.1979,4600.0
2014-03-12 09:50:00,66.98,67.29,66.97,67.12,2500.0,61.2437,61.5271,61.2345,61.3717,2500.0
2014-03-12 09:55:00,67.11,67.19,67.07,67.07,1700.0,61.3625,61.4357,61.3259,61.3259,1700.0
2014-03-12 10:00:00,67.05,67.31,67.01,67.31,3200.0,61.3077,61.5454,61.2711,61.5454,3200.0
2014-03-12 10:05:00,67.28,67.34,67.12,67.15,41100.0,61.518,61.5728,61.3717,61.3991,41100.0
2014-03-12 10:10:00,67.19,67.23,67.03,67.09,4500.0,61.4357,61.4722,61.2894,61.3442,4500.0
2014-03-12 10:15:00,67.04,67.24,67.04,67.04,5300.0,61.2985,61.4814,61.2985,61.2985,5300.0
2014-03-12 10:20:00,67.09,67.2,67.04,67.15,3100.0,61.3442,61.4448,61.2985,61.3991,3100.0
2014-03-12 10:25:00,67.22,67.27,67.19,67.23,9700.0,61.4631,61.5088,61.4357,61.4722,9700.0
2014-03-12 10:30:00,67.25,67.37,67.22,67.27,16300.0,61.4905,61.6003,61.4631,61.5088,16300.0
2014-03-12 10:35:00,67.27,67.27,67.12,67.12,3400.0,61.5088,61.5088,61.3717,61.3717,3400.0
2014-03-12 10:40:00,67.19,67.19,67.07,67.07,4000.0,61.4357,61.4357,61.3259,61.3259,4000.0
2014-03-12 10:45:00,67.07,67.11,67.0,67.06,8700.0,61.3259,61.3625,61.2619,61.3168,8700.0
2014-03-12 10:50:00,67.08,67.22,67.08,67.11,16000.0,61.3351,61.4631,61.3351,61.3625,16000.0
2014-03-12 10:55:00,67.14,67.21,67.07,67.14,20500.0,61.39,61.454,61.3259,61.39,20500.0
2014-03-12 11:00:00,67.1,67.11,67.06,67.06,700.0,61.3534,61.3625,61.3168,61.3168,700.0
2014-03-12 11:05:00,67.03,67.17,67.02,67.13,3700.0,61.2894,61.4174,61.2802,61.3808,3700.0
2014-03-12 11:10:00,67.14,67.14,67.07,67.09,1600.0,61.39,61.39,61.3259,61.3442,1600.0
2014-03-12 11:15:00,67.04,67.14,67.02,67.07,1900.0,61.2985,61.39,61.2802,61.3259,1900.0
2014-03-12 11:20:00,67.06,67.17,67.06,67.15,2700.0,61.3168,61.4174,61.3168,61.3991,2700.0
2014-03-12 11:25:00,67.15,67.22,67.03,67.03,11800.0,61.3991,61.4631,61.2894,61.2894,11800.0
2014-03-12 11:30:00,67.07,67.1,67.06,67.09,4500.0,61.3259,61.3534,61.3168,61.3442,4500.0
2014-03-12 11:35:00,67.08,67.1,67.04,67.05,2500.0,61.3351,61.3534,61.2985,61.3077,2500.0
2014-03-12 11:40:00,67.01,67.01,66.99,67.01,1100.0,61.2711,61.2711,61.2528,61.2711,1100.0
2014-03-12 11:45:00,67.0,67.04,66.93,67.02,13700.0,61.2619,61.2985,61.1979,61.2802,13700.0
2014-03-12 11:50:00,67.01,67.05,66.98,67.05,1100.0,61.2711,61.3077,61.2437,61.3077,1100.0
2014-03-12 11:55:00,67.02,67.06,66.96,66.96,1100.0,61.2802,61.3168,61.2254,61.2254,1100.0
2014-03-12 12:00:00,66.91,67.02,66.88,66.99,17500.0,61.1797,61.2802,61.1522,61.2528,17500.0
2014-03-12 12:05:00,66.99,67.13,66.98,67.07,6000.0,61.2528,61.3808,61.2437,61.3259,6000.0
2014-03-12 12:10:00,67.06,67.06,66.99,66.99,2000.0,61.3168,61.3168,61.2528,61.2528,2000.0
2014-03-12 12:15:00,66.96,66.98,66.96,66.96,900.0,61.2254,61.2437,61.2254,61.2254,900.0
2014-03-12 12:20:00,66.97,67.12,66.97,67.06,2000.0,61.2345,61.3717,61.2345,61.3168,2000.0
2014-03-12 12:25:00,67.07,67.09,67.01,67.09,3200.0,61.3259,61.3442,61.2711,61.3442,3200.0
2014-03-12 12:30:00,67.06,67.09,67.04,67.09,1300.0,61.3168,61.3442,61.2985,61.3442,1300.0
2014-03-12 12:35:00,67.07,67.16,67.07,67.14,4100.0,61.3259,61.4082,61.3259,61.39,4100.0
2014-03-12 12:40:00,67.15,67.16,67.09,67.09,6800.0,61.3991,61.4082,61.3442,61.3442,6800.0
2014-03-12 12:45:00,67.08,67.09,67.08,67.08,900.0,61.3351,61.3442,61.3351,61.3351,900.0
2014-03-12 12:50:00,67.06,67.06,67.0,67.01,2500.0,61.3168,61.3168,61.2619,61.2711,2500.0
2014-03-12 12:55:00,67.03,67.14,67.02,67.09,5200.0,61.2894,61.39,61.2802,61.3442,5200.0
2014-03-12 13:00:00,67.11,67.11,67.03,67.06,2900.0,61.3625,61.3625,61.2894,61.3168,2900.0
2014-03-12 13:05:00,67.06,67.06,67.0,67.0,2600.0,61.3168,61.3168,61.2619,61.2619,2600.0
2014-03-12 13:10:00,66.99,66.99,66.92,66.92,2200.0,61.2528,61.2528,61.1888,61.1888,2200.0
2014-03-12 13:15:00,66.94,66.99,66.93,66.99,3000.0,61.2071,61.2528,61.1979,61.2528,3000.0
2014-03-12 13:20:00,66.99,67.0,66.96,66.96,2600.0,61.2528,61.2619,61.2254,61.2254,2600.0
2014-03-12 13:25:00,66.97,67.03,66.97,67.0,1800.0,61.2345,61.2894,61.2345,61.2619,1800.0
2014-03-12 13:30:00,67.0,67.03,66.98,66.98,2600.0,61.2619,61.2894,61.2437,61.2437,2600.0
2014-03-12 13:35:00,66.97,67.0,66.95,67.0,5900.0,61.2345,61.2619,61.2162,61.2619,5900.0
2014-03-12 13:40:00,66.99,67.08,66.99,67.02,5800.0,61.2528,61.3351,61.2528,61.2802,5800.0
2014-03-12 13:45:00,67.01,67.01,66.97,66.97,1600.0,61.2711,61.2711,61.2345,61.2345,1600.0
2014-03-12 13:50:00,66.99,67.0,66.92,67.0,6200.0,61.2528,61.2619,61.1888,61.2619,6200.0
2014-03-12 13:55:00,67.01,67.05,67.0,67.0,2700.0,61.2711,61.3077,61.2619,61.2619,2700.0
2014-03-12 14:00:00,67.0,67.07,67.0,67.03,4200.0,61.2619,61.3259,61.2619,61.2894,4200.0
2014-03-12 14:05:00,67.09,67.09,66.96,66.96,3000.0,61.3442,61.3442,61.2254,61.2254,3000.0
2014-03-12 14:10:00,66.96,66.97,66.9,66.9,3600.0,61.2254,61.2345,61.1705,61.1705,3600.0
2014-03-12 14:15:00,66.93,67.1,66.93,67.1,4400.0,61.1979,61.3534,61.1979,61.3534,4400.0
2014-03-12 14:20:00,67.1,67.11,67.02,67.1,3100.0,61.3534,61.3625,61.2802,61.3534,3100.0
2014-03-12 14:25:00,67.06,67.07,67.03,67.03,2300.0,61.3168,61.3259,61.2894,61.2894,2300.0
2014-03-12 14:30:00,67.07,67.07,66.97,66.99,4200.0,61.3259,61.3259,61.2345,61.2528,4200.0
2014-03-12 14:35:00,66.99,67.06,66.97,66.99,7100.0,61.2528,61.3168,61.2345,61.2528,7100.0
2014-03-12 14:40:00,66.99,67.06,66.98,67.04,4500.0,61.2528,61.3168,61.2437,61.2985,4500.0
2014-03-12 14:45:00,67.02,67.09,67.02,67.09,3500.0,61.2802,61.3442,61.2802,61.3442,3500.0
2014-03-12 14:50:00,67.07,67.07,67.0,67.01,10800.0,61.3259,61.3259,61.2619,61.2711,10800.0
2014-03-12 14:55:00,67.03,67.04,66.96,66.96,7100.0,61.2894,61.2985,61.2254,61.2254,7100.0
2014-03-12 15:00:00,66.96,67.05,66.94,67.05,5800.0,61.2254,61.3077,61.2071,61.3077,5800.0
2014-03-12 15:05:00,67.05,67.09,67.04,67.08,5000.0,61.3077,61.3442,61.2985,61.3351,5000.0
2014-03-12 15:10:00,67.05,67.09,67.0,67.01,6400.0,61.3077,61.3442,61.2619,61.2711,6400.0
2014-03-12 15:15:00,66.99,67.02,66.95,67.0,4800.0,61.2528,61.2802,61.2162,61.2619,4800.0
2014-03-12 15:20:00,67.0,67.02,66.96,67.0,4600.0,61.2619,61.2802,61.2254,61.2619,4600.0
2014-03-12 15:25:00,66.99,67.03,66.94,66.95,15900.0,61.2528,61.2894,61.2071,61.2162,15900.0
2014-03-12 15:30:00,66.95,66.97,66.93,66.93,5600.0,61.2162,61.2345,61.1979,61.1979,5600.0
2014-03-12 15:35:00,66.92,67.04,66.9,67.04,12800.0,61.1888,61.2985,61.1705,61.2985,12800.0
2014-03-12 15:40:00,67.06,67.06,66.93,66.97,10100.0,61.3168,61.3168,61.1979,61.2345,10100.0
2014-03-12 15:45:00,66.96,67.02,66.92,67.0,86600.0,61.2254,61.2802,61.1888,61.2619,86600.0
2014-03-12 15:50:00,66.99,67.02,66.95,66.95,78400.0,61.2528,61.2802,61.2162,61.2162,78400.0
2014-03-12 15:55:00,66.95,67.0,66.92,66.94,57700.0,61.2162,61.2619,61.1888,61.2071,57700.0
2014-03-13 09:30:00,67.35,67.35,66.97,66.97,9800.0,61.582,61.582,61.2345,61.2345,9800.0
2014-03-13 09:35:00,66.96,67.05,66.9,66.9,1700.0,61.2254,61.3077,61.1705,61.1705,1700.0
2014-03-13 09:40:00,66.94,66.96,66.85,66.88,1200.0,61.2071,61.2254,61.1248,61.1522,1200.0
2014-03-13 09:45:00,66.77,67.09,66.77,66.93,8600.0,61.0516,61.3442,61.0516,61.1979,8600.0
2014-03-13 09:50:00,66.95,66.95,66.81,66.81,1400.0,61.2162,61.2162,61.0882,61.0882,1400.0
2014-03-13 09:55:00,66.83,66.84,66.77,66.84,1400.0,61.1065,61.1156,61.0516,61.1156,1400.0
2014-03-13 10:00:00,66.84,67.05,66.84,67.0,7500.0,61.1156,61.3077,61.1156,61.2619,7500.0
2014-03-13 10:05:00,66.99,66.99,66.85,66.85,2500.0,61.2528,61.2528,61.1248,61.1248,2500.0
2014-03-13 10:10:00,66.9,66.95,66.86,66.87,2400.0,61.1705,61.2162,61.1339,61.1431,2400.0
2014-03-13 10:15:00,66.85,66.98,66.82,66.95,1800.0,61.1248,61.2437,61.0974,61.2162,1800.0
2014-03-13 10:20:00,66.92,66.96,66.76,66.93,5200.0,61.1888,61.2254,61.0425,61.1979,5200.0
2014-03-13 10:25:00,66.92,66.96,66.83,66.94,3700.0,61.1888,61.2254,61.1065,61.2071,3700.0
2014-03-13 10:30:00,66.94,66.98,66.8,66.88,7100.0,61.2071,61.2437,61.0791,61.1522,7100.0
2014-03-13 10:35:00,66.82,66.82,66.66,66.66,2600.0,61.0974,61.0974,60.9511,60.9511,2600.0
2014-03-13 10:40:00,66.65,66.65,66.53,66.53,2200.0,60.9419,60.9419,60.8322,60.8322,2200.0
2014-03-13 10:45:00,66.54,66.63,66.46,66.5,11400.0,60.8413,60.9236,60.7682,60.8048,11400.0
2014-03-13 10:50:00,66.52,66.52,66.49,66.49,1000.0,60.8231,60.8231,60.7956,60.7956,1000.0
2014-03-13 10:55:00,66.51,66.51,66.31,66.31,22000.0,60.8139,60.8139,60.631,60.631,22000.0
2014-03-13 11:00:00,66.33,66.35,66.25,66.25,4300.0,60.6493,60.6676,60.5762,60.5762,4300.0
2014-03-13 11:05:00,66.3,66.39,66.3,66.38,3100.0,60.6219,60.7042,60.6219,60.695,3100.0
2014-03-13 11:10:00,66.44,66.46,66.4,66.46,2200.0,60.7499,60.7682,60.7133,60.7682,2200.0
2014-03-13 11:15:00,66.49,66.69,66.49,66.69,1600.0,60.7956,60.9785,60.7956,60.9785,1600.0
2014-03-13 11:20:00,66.73,66.73,66.68,66.68,1300.0,61.0151,61.0151,60.9693,60.9693,1300.0
2014-03-13 11:25:00,66.6,66.62,66.55,66.55,3100.0,60.8962,60.9145,60.8505,60.8505,3100.0
2014-03-13 11:30:00,66.52,66.6,66.46,66.6,4700.0,60.8231,60.8962,60.7682,60.8962,4700.0
2014-03-13 11:35:00,66.65,66.76,66.64,66.68,4800.0,60.9419,61.0425,60.9328,60.9693,4800.0
2014-03-13 11:40:00,66.73,66.85,66.73,66.8,53800.0,61.0151,61.1248,61.0151,61.0791,53800.0
2014-03-13 11:45:00,66.8,66.85,66.75,66.8,5900.0,61.0791,61.1248,61.0334,61.0791,5900.0
2014-03-13 11:50:00,66.78,66.82,66.71,66.82,3300.0,61.0608,61.0974,60.9968,61.0974,3300.0
2014-03-13 11:55:00,66.79,66.84,66.73,66.79,8900.0,61.0699,61.1156,61.0151,61.0699,8900.0
2014-03-13 12:00:00,66.72,66.75,66.68,66.68,2300.0,61.0059,61.0334,60.9693,60.9693,2300.0
2014-03-13 12:05:00,66.66,66.74,66.65,66.66,6800.0,60.9511,61.0242,60.9419,60.9511,6800.0
2014-03-13 12:10:00,66.64,66.64,66.51,66.51,3600.0,60.9328,60.9328,60.8139,60.8139,3600.0
2014-03-13 12:15:00,66.47,66.48,66.4,66.4,1600.0,60.7773,60.7865,60.7133,60.7133,1600.0
2014-03-13 12:20:00,66.46,66.46,66.34,66.35,1900.0,60.7682,60.7682,60.6585,60.6676,1900.0
2014-03-13 12:25:00,66.3,66.32,66.12,66.16,2800.0,60.6219,60.6402,60.4573,60.4939,2800.0
2014-03-13 12:30:00,66.17,66.24,66.14,66.23,2000.0,60.503,60.567,60.4756,60.5579,2000.0
2014-03-13 12:35:00,66.18,66.18,66.05,66.05,4200.0,60.5122,60.5122,60.3933,60.3933,4200.0
2014-03-13 12:40:00,66.07,66.15,66.07,66.15,2000.0,60.4116,60.4847,60.4116,60.4847,2000.0
2014-03-13 12:45:00,66.15,66.17,66.07,66.12,6300.0,60.4847,60.503,60.4116,60.4573,6300.0
2014-03-13 12:50:00,66.13,66.13,65.99,65.99,2000.0,60.4665,60.4665,60.3384,60.3384,2000.0
2014-03-13 12:55:00,65.92,65.96,65.9,65.95,3000.0,60.2744,60.311,60.2562,60.3019,3000.0
2014-03-13 13:00:00,65.92,65.93,65.67,65.77,6200.0,60.2744,60.2836,60.0458,60.1373,6200.0
2014-03-13 13:05:00,65.66,65.81,65.63,65.81,2900.0,60.0367,60.1739,60.0093,60.1739,2900.0
2014-03-13 13:10:00,65.82,65.85,65.78,65.79,6100.0,60.183,60.2104,60.1464,60.1556,6100.0
2014-03-13 13:15:00,65.8,65.83,65.75,65.8,4500.0,60.1647,60.1921,60.119,60.1647,4500.0
2014-03-13 13:20:00,65.82,65.85,65.78,65.8,8200.0,60.183,60.2104,60.1464,60.1647,8200.0
2014-03-13 13:25:00,65.8,65.83,65.7,65.7,8500.0,60.1647,60.1921,60.0733,60.0733,8500.0
2014-03-13 13:30:00,65.75,65.75,65.69,65.7,6100.0,60.119,60.119,60.0641,60.0733,6100.0
2014-03-13 13:35:00,65.68,65.68,65.63,65.63,1600.0,60.055,60.055,60.0093,60.0093,1600.0
2014-03-13 13:40:00,65.68,65.76,65.67,65.71,7100.0,60.055,60.1281,60.0458,60.0824,7100.0
2014-03-13 13:45:00,65.75,65.91,65.7,65.87,5100.0,60.119,60.2653,60.0733,60.2287,5100.0
2014-03-13 13:50:00,65.87,65.94,65.83,65.9,4900.0,60.2287,60.2927,60.1921,60.2562,4900.0
2014-03-13 13:55:00,65.9,66.03,65.87,66.03,6600.0,60.2562,60.375,60.2287,60.375,6600.0
2014-03-13 14:00:00,66.06,66.19,66.01,66.19,5100.0,60.4024,60.5213,60.3567,60.5213,5100.0
2014-03-13 14:05:00,66.17,66.17,66.0,66.0,15800.0,60.503,60.503,60.3476,60.3476,15800.0
2014-03-13 14:10:00,66.0,66.07,66.0,66.03,4700.0,60.3476,60.4116,60.3476,60.375,4700.0
2014-03-13 14:15:00,66.02,66.13,66.02,66.13,5100.0,60.3659,60.4665,60.3659,60.4665,5100.0
2014-03-13 14:20:00,66.13,66.19,66.08,66.1,6100.0,60.4665,60.5213,60.4207,60.439,6100.0
2014-03-13 14:25:00,66.05,66.09,66.01,66.02,5700.0,60.3933,60.4299,60.3567,60.3659,5700.0
2014-03-13 14:30:00,66.02,66.17,66.02,66.17,5500.0,60.3659,60.503,60.3659,60.503,5500.0
2014-03-13 14:35:00,66.17,66.17,66.07,66.08,3400.0,60.503,60.503,60.4116,60.4207,3400.0
2014-03-13 14:40:00,66.09,66.16,66.06,66.06,4200.0,60.4299,60.4939,60.4024,60.4024,4200.0
2014-03-13 14:45:00,66.05,66.05,65.83,65.87,4700.0,60.3933,60.3933,60.1921,60.2287,4700.0
2014-03-13 14:50:00,65.91,65.93,65.79,65.79,4000.0,60.2653,60.2836,60.1556,60.1556,4000.0
2014-03-13 14:55:00,65.82,65.84,65.78,65.8,4400.0,60.183,60.2013,60.1464,60.1647,4400.0
2014-03-13 15:00:00,65.82,65.9,65.8,65.89,3800.0,60.183,60.2562,60.1647,60.247,3800.0
2014-03-13 15:05:00,65.89,65.89,65.72,65.72,7200.0,60.247,60.247,60.0916,60.0916,7200.0
2014-03-13 15:10:00,65.67,65.77,65.67,65.76,5900.0,60.0458,60.1373,60.0458,60.1281,5900.0
2014-03-13 15:15:00,65.76,65.78,65.62,65.62,8600.0,60.1281,60.1464,60.0001,60.0001,8600.0
2014-03-13 15:20:00,65.61,65.75,65.61,65.69,5600.0,59.991,60.119,59.991,60.0641,5600.0
2014-03-13 15:25:00,65.66,65.75,65.65,65.75,4400.0,60.0367,60.119,60.0276,60.119,4400.0
2014-03-13 15:30:00,65.75,65.79,65.69,65.73,7500.0,60.119,60.1556,60.0641,60.1007,7500.0
2014-03-13 15:35:00,65.71,65.81,65.71,65.81,7700.0,60.0824,60.1739,60.0824,60.1739,7700.0
2014-03-13 15:40:00,65.81,65.89,65.8,65.88,5800.0,60.1739,60.247,60.1647,60.2379,5800.0
2014-03-13 15:45:00,65.85,65.92,65.83,65.87,14100.0,60.2104,60.2744,60.1921,60.2287,14100.0
2014-03-13 15:50:00,65.89,65.93,65.8,65.82,22600.0,60.247,60.2836,60.1647,60.183,22600.0
2014-03-13 15:55:00,65.84,65.88,65.79,65.81,16100.0,60.2013,60.2379,60.1556,60.1739,16100.0
2014-03-14 09:30:00,65.72,65.89,65.61,65.65,5900.0,60.0916,60.247,59.991,60.0276,5900.0
2014-03-14 09:35:00,65.67,65.96,65.67,65.96,1500.0,60.0458,60.311,60.0458,60.311,1500.0
2014-03-14 09:40:00,66.04,66.29,66.04,66.29,2400.0,60.3842,60.6127,60.3842,60.6127,2400.0
2014-03-14 09:45:00,66.41,66.41,66.22,66.22,2300.0,60.7225,60.7225,60.5487,60.5487,2300.0
2014-03-14 09:50:00,66.24,66.24,65.95,65.95,3000.0,60.567,60.567,60.3019,60.3019,3000.0
2014-03-14 09:55:00,65.97,66.15,65.97,66.13,4400.0,60.3202,60.4847,60.3202,60.4665,4400.0
2014-03-14 10:00:00,66.13,66.56,66.11,66.43,2300.0,60.4665,60.8596,60.4482,60.7408,2300.0
2014-03-14 10:05:00,66.43,66.7,66.43,66.67,5000.0,60.7408,60.9876,60.7408,60.9602,5000.0
2014-03-14 10:10:00,66.69,66.69,66.53,66.61,13800.0,60.9785,60.9785,60.8322,60.9053,13800.0
2014-03-14 10:15:00,66.55,66.58,66.49,66.52,3100.0,60.8505,60.8779,60.7956,60.8231,3100.0
2014-03-14 10:20:00,66.5,66.5,66.16,66.36,7000.0,60.8048,60.8048,60.4939,60.6768,7000.0
2014-03-14 10:25:00,66.41,66.61,66.41,66.47,2800.0,60.7225,60.9053,60.7225,60.7773,2800.0
2014-03-14 10:30:00,66.48,66.48,66.39,66.44,1800.0,60.7865,60.7865,60.7042,60.7499,1800.0
2014-03-14 10:35:00,66.5,66.54,66.41,66.45,2800.0,60.8048,60.8413,60.7225,60.759,2800.0
2014-03-14 10:40:00,66.47,66.53,66.45,66.48,1500.0,60.7773,60.8322,60.759,60.7865,1500.0
2014-03-14 10:45:00,66.48,66.5,66.32,66.39,2500.0,60.7865,60.8048,60.6402,60.7042,2500.0
2014-03-14 10:50:00,66.38,66.38,66.29,66.32,2000.0,60.695,60.695,60.6127,60.6402,2000.0
2014-03-14 10:55:00,66.19,66.22,66.11,66.11,1800.0,60.5213,60.5487,60.4482,60.4482,1800.0
2014-03-14 11:00:00,66.1,66.17,66.05,66.08,7600.0,60.439,60.503,60.3933,60.4207,7600.0
2014-03-14 11:05:00,66.1,66.17,66.06,66.17,4000.0,60.439,60.503,60.4024,60.503,4000.0
2014-03-14 11:10:00,66.12,66.14,66.06,66.06,2200.0,60.4573,60.4756,60.4024,60.4024,2200.0
2014-03-14 11:15:00,66.08,66.09,66.01,66.01,2100.0,60.4207,60.4299,60.3567,60.3567,2100.0
2014-03-14 11:20:00,66.04,66.04,65.8,65.84,4800.0,60.3842,60.3842,60.1647,60.2013,4800.0
2014-03-14 11:25:00,65.88,65.98,65.84,65.94,3200.0,60.2379,60.3293,60.2013,60.2927,3200.0
2014-03-14 11:30:00,65.97,65.98,65.95,65.97,2400.0,60.3202,60.3293,60.3019,60.3202,2400.0
2014-03-14 11:35:00,65.96,66.04,65.87,66.04,4200.0,60.311,60.3842,60.2287,60.3842,4200.0
2014-03-14 11:40:00,66.05,66.15,65.96,66.08,3800.0,60.3933,60.4847,60.311,60.4207,3800.0
2014-03-14 11:45:00,66.13,66.27,66.13,66.26,1500.0,60.4665,60.5945,60.4665,60.5853,1500.0
2014-03-14 11:50:00,66.29,66.36,66.16,66.26,6300.0,60.6127,60.6768,60.4939,60.5853,6300.0
2014-03-14 11:55:00,66.26,66.26,66.02,66.07,16100.0,60.5853,60.5853,60.3659,60.4116,16100.0
2014-03-14 12:00:00,66.11,66.13,65.81,65.81,2900.0,60.4482,60.4665,60.1739,60.1739,2900.0
2014-03-14 12:05:00,65.86,65.96,65.85,65.93,3400.0,60.2196,60.311,60.2104,60.2836,3400.0
2014-03-14 12:10:00,65.94,66.09,65.92,65.96,9400.0,60.2927,60.4299,60.2744,60.311,9400.0
2014-03-14 12:15:00,65.98,66.01,65.8,65.8,17300.0,60.3293,60.3567,60.1647,60.1647,17300.0
2014-03-14 12:20:00,65.81,65.96,65.75,65.94,3900.0,60.1739,60.311,60.119,60.2927,3900.0
2014-03-14 12:25:00,65.94,65.94,65.76,65.76,4600.0,60.2927,60.2927,60.1281,60.1281,4600.0
2014-03-14 12:30:00,65.75,66.01,65.74,65.89,9900.0,60.119,60.3567,60.1099,60.247,9900.0
2014-03-14 12:35:00,65.89,66.12,65.85,66.12,3400.0,60.247,60.4573,60.2104,60.4573,3400.0
2014-03-14 12:40:00,66.15,66.23,66.06,66.23,4500.0,60.4847,60.5579,60.4024,60.5579,4500.0
2014-03-14 12:45:00,66.19,66.23,66.06,66.14,9800.0,60.5213,60.5579,60.4024,60.4756,9800.0
2014-03-14 12:50:00,66.13,66.16,66.05,66.12,3700.0,60.4665,60.4939,60.3933,60.4573,3700.0
2014-03-14 12:55:00,66.16,66.25,66.12,66.17,4200.0,60.4939,60.5762,60.4573,60.503,4200.0
2014-03-14 13:00:00,66.19,66.23,66.13,66.13,2100.0,60.5213,60.5579,60.4665,60.4665,2100.0
2014-03-14 13:05:00,66.11,66.11,66.0,66.0,4700.0,60.4482,60.4482,60.3476,60.3476,4700.0
2014-03-14 13:10:00,66.0,66.04,65.95,65.95,2900.0,60.3476,60.3842,60.3019,60.3019,2900.0
2014-03-14 13:15:00,65.96,65.96,65.92,65.93,1800.0,60.311,60.311,60.2744,60.2836,1800.0
2014-03-14 13:20:00,65.94,66.04,65.94,65.97,4500.0,60.2927,60.3842,60.2927,60.3202,4500.0
2014-03-14 13:25:00,65.99,66.06,65.91,66.06,3500.0,60.3384,60.4024,60.2653,60.4024,3500.0
2014-03-14 13:30:00,66.09,66.13,66.05,66.12,3800.0,60.4299,60.4665,60.3933,60.4573,3800.0
2014-03-14 13:35:00,66.14,66.22,66.05,66.05,9800.0,60.4756,60.5487,60.3933,60.3933,9800.0
2014-03-14 13:40:00,66.03,66.08,65.99,66.08,2700.0,60.375,60.4207,60.3384,60.4207,2700.0
2014-03-14 13:45:00,66.08,66.13,66.07,66.13,3900.0,60.4207,60.4665,60.4116,60.4665,3900.0
2014-03-14 13:50:00,66.11,66.15,65.74,65.75,57100.0,60.4482,60.4847,60.1099,60.119,57100.0
2014-03-14 13:55:00,65.75,66.08,65.74,66.08,14300.0,60.119,60.4207,60.1099,60.4207,14300.0
2014-03-14 14:00:00,66.08,66.08,66.0,66.05,3600.0,60.4207,60.4207,60.3476,60.3933,3600.0
2014-03-14 14:05:00,66.07,66.18,66.07,66.18,6200.0,60.4116,60.5122,60.4116,60.5122,6200.0
2014-03-14 14:10:00,66.2,66.22,66.12,66.2,3800.0,60.5305,60.5487,60.4573,60.5305,3800.0
2014-03-14 14:15:00,66.22,66.41,66.22,66.41,5100.0,60.5487,60.7225,60.5487,60.7225,5100.0
2014-03-14 14:20:00,66.43,66.46,66.39,66.41,4800.0,60.7408,60.7682,60.7042,60.7225,4800.0
2014-03-14 14:25:00,66.39,66.39,66.29,66.33,2900.0,60.7042,60.7042,60.6127,60.6493,2900.0
2014-03-14 14:30:00,66.34,66.34,66.2,66.2,3500.0,60.6585,60.6585,60.5305,60.5305,3500.0
2014-03-14 14:35:00,66.2,66.2,66.1,66.12,4500.0,60.5305,60.5305,60.439,60.4573,4500.0
2014-03-14 14:40:00,66.12,66.2,66.12,66.2,4400.0,60.4573,60.5305,60.4573,60.5305,4400.0
2014-03-14 14:45:00,66.18,66.19,66.1,66.1,6800.0,60.5122,60.5213,60.439,60.439,6800.0
2014-03-14 14:50:00,66.11,66.11,66.02,66.02,5000.0,60.4482,60.4482,60.3659,60.3659,5000.0
2014-03-14 14:55:00,66.02,66.03,65.94,65.94,4300.0,60.3659,60.375,60.2927,60.2927,4300.0
2014-03-14 15:00:00,65.92,66.09,65.92,66.07,8200.0,60.2744,60.4299,60.2744,60.4116,8200.0
2014-03-14 15:05:00,66.1,66.18,66.1,66.15,4600.0,60.439,60.5122,60.439,60.4847,4600.0
2014-03-14 15:10:00,66.17,66.17,66.1,66.11,7400.0,60.503,60.503,60.439,60.4482,7400.0
2014-03-14 15:15:00,66.09,66.14,66.06,66.1,6000.0,60.4299,60.4756,60.4024,60.439,6000.0
2014-03-14 15:20:00,66.11,66.21,66.1,66.17,14600.0,60.4482,60.5396,60.439,60.503,14600.0
2014-03-14 15:25:00,66.19,66.22,66.14,66.2,6800.0,60.5213,60.5487,60.4756,60.5305,6800.0
2014-03-14 15:30:00,66.2,66.34,66.2,66.27,7700.0,60.5305,60.6585,60.5305,60.5945,7700.0
2014-03-14 15:35:00,66.28,66.28,66.1,66.12,13200.0,60.6036,60.6036,60.439,60.4573,13200.0
2014-03-14 15:40:00,66.13,66.23,66.11,66.22,10900.0,60.4665,60.5579,60.4482,60.5487,10900.0
2014-03-14 15:45:00,66.21,66.21,66.11,66.14,17200.0,60.5396,60.5396,60.4482,60.4756,17200.0
2014-03-14 15:50:00,66.15,66.17,66.11,66.13,16900.0,60.4847,60.503,60.4482,60.4665,16900.0
2014-03-14 15:55:00,66.11,66.28,66.09,66.22,28700.0,60.4482,60.6036,60.4299,60.5487,28700.0
2014-03-17 09:30:00,66.49,66.94,66.26,66.71,8700.0,60.7956,61.2071,60.5853,60.9968,8700.0
2014-03-17 09:35:00,66.83,67.29,66.78,67.23,2500.0,61.1065,61.5271,61.0608,61.4722,2500.0
2014-03-17 09:40:00,67.21,67.21,66.98,67.03,4800.0,61.454,61.454,61.2437,61.2894,4800.0
2014-03-17 09:45:00,67.11,67.14,67.03,67.1,5700.0,61.3625,61.39,61.2894,61.3534,5700.0
2014-03-17 09:50:00,67.09,67.09,66.92,66.92,3600.0,61.3442,61.3442,61.1888,61.1888,3600.0
2014-03-17 09:55:00,66.91,66.98,66.9,66.98,1300.0,61.1797,61.2437,61.1705,61.2437,1300.0
2014-03-17 10:00:00,67.01,67.13,66.98,67.09,2800.0,61.2711,61.3808,61.2437,61.3442,2800.0
2014-03-17 10:05:00,67.13,67.13,66.92,66.92,3900.0,61.3808,61.3808,61.1888,61.1888,3900.0
2014-03-17 10:10:00,66.91,66.93,66.71,66.72,5300.0,61.1797,61.1979,60.9968,61.0059,5300.0
2014-03-17 10:15:00,66.75,66.77,66.7,66.7,2400.0,61.0334,61.0516,60.9876,60.9876,2400.0
2014-03-17 10:20:00,66.74,66.74,66.58,66.59,5100.0,61.0242,61.0242,60.8779,60.8871,5100.0
2014-03-17 10:25:00,66.59,66.66,66.46,66.46,7500.0,60.8871,60.9511,60.7682,60.7682,7500.0
2014-03-17 10:30:00,66.48,66.56,66.35,66.44,7900.0,60.7865,60.8596,60.6676,60.7499,7900.0
2014-03-17 10:35:00,66.47,66.6,66.47,66.53,4200.0,60.7773,60.8962,60.7773,60.8322,4200.0
2014-03-17 10:40:00,66.62,66.7,66.57,66.57,2900.0,60.9145,60.9876,60.8688,60.8688,2900.0
2014-03-17 10:45:00,66.52,66.52,66.28,66.44,6600.0,60.8231,60.8231,60.6036,60.7499,6600.0
2014-03-17 10:50:00,66.47,66.56,66.41,66.41,4900.0,60.7773,60.8596,60.7225,60.7225,4900.0
2014-03-17 10:55:00,66.39,66.49,66.38,66.44,3800.0,60.7042,60.7956,60.695,60.7499,3800.0
2014-03-17 11:00:00,66.43,66.5,66.43,66.46,2000.0,60.7408,60.8048,60.7408,60.7682,2000.0
2014-03-17 11:05:00,66.46,66.51,66.35,66.47,7200.0,60.7682,60.8139,60.6676,60.7773,7200.0
2014-03-17 11:10:00,66.42,66.5,66.41,66.41,5400.0,60.7316,60.8048,60.7225,60.7225,5400.0
2014-03-17 11:15:00,66.42,66.52,66.38,66.47,6200.0,60.7316,60.8231,60.695,60.7773,6200.0
2014-03-17 11:20:00,66.5,66.5,66.38,66.38,1500.0,60.8048,60.8048,60.695,60.695,1500.0
2014-03-17 11:25:00,66.36,66.41,66.34,66.4,7800.0,60.6768,60.7225,60.6585,60.7133,7800.0
2014-03-17 11:30:00,66.39,66.43,66.39,66.42,1400.0,60.7042,60.7408,60.7042,60.7316,1400.0
2014-03-17 11:35:00,66.39,66.41,66.32,66.34,2600.0,60.7042,60.7225,60.6402,60.6585,2600.0
2014-03-17 11:40:00,66.34,66.37,66.28,66.29,2000.0,60.6585,60.6859,60.6036,60.6127,2000.0
2014-03-17 11:45:00,66.26,66.3,66.22,66.24,7000.0,60.5853,60.6219,60.5487,60.567,7000.0
2014-03-17 11:50:00,66.24,66.28,66.22,66.26,1300.0,60.567,60.6036,60.5487,60.5853,1300.0
2014-03-17 11:55:00,66.29,66.38,66.25,66.38,700.0,60.6127,60.695,60.5762,60.695,700.0
2014-03-17 12:00:00,66.4,66.47,66.38,66.47,1100.0,60.7133,60.7773,60.695,60.7773,1100.0
2014-03-17 12:05:00,66.48,66.62,66.43,66.62,1500.0,60.7865,60.9145,60.7408,60.9145,1500.0
2014-03-17 12:10:00,66.63,66.73,66.62,66.68,2900.0,60.9236,61.0151,60.9145,60.9693,2900.0
2014-03-17 12:15:00,66.74,66.74,66.67,66.69,4200.0,61.0242,61.0242,60.9602,60.9785,4200.0
2014-03-17 12:20:00,66.67,66.71,66.66,66.71,1800.0,60.9602,60.9968,60.9511,60.9968,1800.0
2014-03-17 12:25:00,66.71,66.73,66.68,66.68,4700.0,60.9968,61.0151,60.9693,60.9693,4700.0
2014-03-17 12:30:00,66.71,66.71,66.67,66.67,40700.0,60.9968,60.9968,60.9602,60.9602,40700.0
2014-03-17 12:35:00,66.67,66.67,66.48,66.65,10900.0,60.9602,60.9602,60.7865,60.9419,10900.0
2014-03-17 12:40:00,66.64,66.72,66.64,66.68,5700.0,60.9328,61.0059,60.9328,60.9693,5700.0
2014-03-17 12:45:00,66.66,66.69,66.63,66.63,3700.0,60.9511,60.9785,60.9236,60.9236,3700.0
2014-03-17 12:50:00,66.64,66.69,66.64,66.68,4000.0,60.9328,60.9785,60.9328,60.9693,4000.0
2014-03-17 12:55:00,66.71,66.78,66.71,66.78,2400.0,60.9968,61.0608,60.9968,61.0608,2400.0
2014-03-17 13:00:00,66.8,66.8,66.78,66.8,1000.0,61.0791,61.0791,61.0608,61.0791,1000.0
2014-03-17 13:05:00,66.79,66.79,66.75,66.77,112300.0,61.0699,61.0699,61.0334,61.0516,112300.0
2014-03-17 13:10:00,66.78,66.79,66.72,66.75,3800.0,61.0608,61.0699,61.0059,61.0334,3800.0
2014-03-17 13:15:00,66.73,66.83,66.73,66.81,2400.0,61.0151,61.1065,61.0151,61.0882,2400.0
2014-03-17 13:20:00,66.81,66.89,66.79,66.86,3600.0,61.0882,61.1614,61.0699,61.1339,3600.0
2014-03-17 13:25:00,66.84,66.84,66.82,66.82,2500.0,61.1156,61.1156,61.0974,61.0974,2500.0
2014-03-17 13:30:00,66.8,66.88,66.8,66.85,4500.0,61.0791,61.1522,61.0791,61.1248,4500.0
2014-03-17 13:35:00,66.86,66.89,66.84,66.88,54800.0,61.1339,61.1614,61.1156,61.1522,54800.0
2014-03-17 13:40:00,66.89,66.91,66.86,66.86,4000.0,61.1614,61.1797,61.1339,61.1339,4000.0
2014-03-17 13:45:00,66.88,66.95,66.88,66.95,1700.0,61.1522,61.2162,61.1522,61.2162,1700.0
2014-03-17 13:50:00,66.92,66.95,66.74,66.74,5100.0,61.1888,61.2162,61.0242,61.0242,5100.0
2014-03-17 13:55:00,66.72,66.84,66.59,66.8,15000.0,61.0059,61.1156,60.8871,61.0791,15000.0
2014-03-17 14:00:00,66.8,66.88,66.8,66.85,3200.0,61.0791,61.1522,61.0791,61.1248,3200.0
2014-03-17 14:05:00,66.86,66.91,66.82,66.82,2200.0,61.1339,61.1797,61.0974,61.0974,2200.0
2014-03-17 14:10:00,66.81,66.83,66.74,66.78,2100.0,61.0882,61.1065,61.0242,61.0608,2100.0
2014-03-17 14:15:00,66.79,66.83,66.74,66.74,2800.0,61.0699,61.1065,61.0242,61.0242,2800.0
2014-03-17 14:20:00,66.74,66.83,66.74,66.82,5800.0,61.0242,61.1065,61.0242,61.0974,5800.0
2014-03-17 14:25:00,66.81,66.87,66.81,66.87,1100.0,61.0882,61.1431,61.0882,61.1431,1100.0
2014-03-17 14:30:00,66.91,66.92,66.86,66.88,3800.0,61.1797,61.1888,61.1339,61.1522,3800.0
2014-03-17 14:35:00,66.87,66.9,66.84,66.84,3500.0,61.1431,61.1705,61.1156,61.1156,3500.0
2014-03-17 14:40:00,66.82,66.84,66.81,66.83,2600.0,61.0974,61.1156,61.0882,61.1065,2600.0
2014-03-17 14:45:00,66.81,66.87,66.79,66.83,5300.0,61.0882,61.1431,61.0699,61.1065,5300.0
2014-03-17 14:50:00,66.84,66.9,66.8,66.83,7600.0,61.1156,61.1705,61.0791,61.1065,7600.0
2014-03-17 14:55:00,66.83,66.83,66.8,66.81,2600.0,61.1065,61.1065,61.0791,61.0882,2600.0
2014-03-17 15:00:00,66.81,66.81,66.75,66.78,2700.0,61.0882,61.0882,61.0334,61.0608,2700.0
2014-03-17 15:05:00,66.79,66.83,66.79,66.82,3200.0,61.0699,61.1065,61.0699,61.0974,3200.0
2014-03-17 15:10:00,66.83,66.83,66.8,66.82,2700.0,61.1065,61.1065,61.0791,61.0974,2700.0
2014-03-17 15:15:00,66.8,66.85,66.8,66.83,3800.0,61.0791,61.1248,61.0791,61.1065,3800.0
2014-03-17 15:20:00,66.82,66.83,66.75,66.76,5400.0,61.0974,61.1065,61.0334,61.0425,5400.0
2014-03-17 15:25:00,66.76,66.76,66.65,66.7,6100.0,61.0425,61.0425,60.9419,60.9876,6100.0
2014-03-17 15:30:00,66.72,66.75,66.65,66.66,5800.0,61.0059,61.0334,60.9419,60.9511,5800.0
2014-03-17 15:35:00,66.66,66.72,66.65,66.72,4300.0,60.9511,61.0059,60.9419,61.0059,4300.0
2014-03-17 15:40:00,66.71,66.72,66.61,66.66,9200.0,60.9968,61.0059,60.9053,60.9511,9200.0
2014-03-17 15:45:00,66.63,66.67,66.5,66.66,23900.0,60.9236,60.9602,60.8048,60.9511,23900.0
2014-03-17 15:50:00,66.66,66.73,66.65,66.69,20500.0,60.9511,61.0151,60.9419,60.9785,20500.0
2014-03-17 15:55:00,66.69,66.74,66.6,66.72,52500.0,60.9785,61.0242,60.8962,61.0059,52500.0
2014-03-18 09:30:00,66.8,67.06,66.8,66.94,6400.0,61.0791,61.3168,61.0791,61.2071,6400.0
2014-03-18 09:35:00,66.85,67.01,66.74,67.0,5100.0,61.1248,61.2711,61.0242,61.2619,5100.0
2014-03-18 09:40:00,66.96,67.02,66.77,66.85,5000.0,61.2254,61.2802,61.0516,61.1248,5000.0
2014-03-18 09:45:00,66.94,66.94,66.87,66.87,700.0,61.2071,61.2071,61.1431,61.1431,700.0
2014-03-18 09:50:00,66.89,67.0,66.89,67.0,23100.0,61.1614,61.2619,61.1614,61.2619,23100.0
2014-03-18 09:55:00,67.0,67.0,66.84,66.86,8100.0,61.2619,61.2619,61.1156,61.1339,8100.0
2014-03-18 10:00:00,66.85,66.92,66.8,66.87,14300.0,61.1248,61.1888,61.0791,61.1431,14300.0
2014-03-18 10:05:00,66.86,66.87,66.77,66.8,16700.0,61.1339,61.1431,61.0516,61.0791,16700.0
2014-03-18 10:10:00,66.8,66.83,66.78,66.81,38300.0,61.0791,61.1065,61.0608,61.0882,38300.0
2014-03-18 10:15:00,66.81,66.84,66.75,66.81,9200.0,61.0882,61.1156,61.0334,61.0882,9200.0
2014-03-18 10:20:00,66.81,66.86,66.74,66.83,38400.0,61.0882,61.1339,61.0242,61.1065,38400.0
2014-03-18 10:25:00,66.84,66.87,66.8,66.8,19200.0,61.1156,61.1431,61.0791,61.0791,19200.0
2014-03-18 10:30:00,66.82,67.03,66.8,66.96,21400.0,61.0974,61.2894,61.0791,61.2254,21400.0
2014-03-18 10:35:00,66.9,66.95,66.74,66.74,5700.0,61.1705,61.2162,61.0242,61.0242,5700.0
2014-03-18 10:40:00,66.77,66.81,66.73,66.76,6600.0,61.0516,61.0882,61.0151,61.0425,6600.0
2014-03-18 10:45:00,66.8,66.84,66.75,66.76,4200.0,61.0791,61.1156,61.0334,61.0425,4200.0
2014-03-18 10:50:00,66.76,66.86,66.69,66.69,5400.0,61.0425,61.1339,60.9785,60.9785,5400.0
2014-03-18 10:55:00,66.69,66.8,66.67,66.77,4100.0,60.9785,61.0791,60.9602,61.0516,4100.0
2014-03-18 11:00:00,66.76,66.87,66.76,66.87,1600.0,61.0425,61.1431,61.0425,61.1431,1600.0
2014-03-18 11:05:00,66.86,66.86,66.75,66.75,1400.0,61.1339,61.1339,61.0334,61.0334,1400.0
2014-03-18 11:10:00,66.8,66.8,66.68,66.72,2000.0,61.0791,61.0791,60.9693,61.0059,2000.0
2014-03-18 11:15:00,66.73,66.86,66.73,66.83,2800.0,61.0151,61.1339,61.0151,61.1065,2800.0
2014-03-18 11:20:00,66.8,66.86,66.76,66.86,5100.0,61.0791,61.1339,61.0425,61.1339,5100.0
2014-03-18 11:25:00,66.84,66.84,66.73,66.73,1700.0,61.1156,61.1156,61.0151,61.0151,1700.0
2014-03-18 11:30:00,66.8,66.83,66.76,66.82,12300.0,61.0791,61.1065,61.0425,61.0974,12300.0
2014-03-18 11:35:00,66.82,66.82,66.74,66.76,7600.0,61.0974,61.0974,61.0242,61.0425,7600.0
2014-03-18 11:40:00,66.8,66.83,66.7,66.7,7400.0,61.0791,61.1065,60.9876,60.9876,7400.0
2014-03-18 11:45:00,66.75,66.9,66.73,66.9,4200.0,61.0334,61.1705,61.0151,61.1705,4200.0
2014-03-18 11:50:00,66.91,66.99,66.9,66.99,4100.0,61.1797,61.2528,61.1705,61.2528,4100.0
2014-03-18 11:55:00,67.01,67.11,67.01,67.11,1200.0,61.2711,61.3625,61.2711,61.3625,1200.0
2014-03-18 12:00:00,67.13,67.13,67.08,67.08,1400.0,61.3808,61.3808,61.3351,61.3351,1400.0
2014-03-18 12:05:00,67.07,67.11,67.04,67.11,5000.0,61.3259,61.3625,61.2985,61.3625,5000.0
2014-03-18 12:10:00,67.14,67.25,67.14,67.19,12900.0,61.39,61.4905,61.39,61.4357,12900.0
2014-03-18 12:15:00,67.2,67.2,67.15,67.15,3400.0,61.4448,61.4448,61.3991,61.3991,3400.0
2014-03-18 12:20:00,67.15,67.15,67.06,67.08,2300.0,61.3991,61.3991,61.3168,61.3351,2300.0
2014-03-18 12:25:00,67.09,67.17,67.05,67.05,4900.0,61.3442,61.4174,61.3077,61.3077,4900.0
2014-03-18 12:30:00,67.07,67.14,67.05,67.12,6100.0,61.3259,61.39,61.3077,61.3717,6100.0
2014-03-18 12:35:00,67.1,67.14,67.08,67.14,76100.0,61.3534,61.39,61.3351,61.39,76100.0
2014-03-18 12:40:00,67.15,67.15,67.01,67.01,2600.0,61.3991,61.3991,61.2711,61.2711,2600.0
2014-03-18 12:45:00,66.99,67.08,66.99,67.02,800.0,61.2528,61.3351,61.2528,61.2802,800.0
2014-03-18 12:50:00,67.04,67.12,67.04,67.1,1500.0,61.2985,61.3717,61.2985,61.3534,1500.0
2014-03-18 12:55:00,67.12,67.16,67.12,67.16,1000.0,61.3717,61.4082,61.3717,61.4082,1000.0
2014-03-18 13:00:00,67.13,67.13,67.11,67.12,500.0,61.3808,61.3808,61.3625,61.3717,500.0
2014-03-18 13:05:00,67.07,67.09,67.06,67.06,400.0,61.3259,61.3442,61.3168,61.3168,400.0
2014-03-18 13:10:00,67.13,67.14,67.09,67.09,900.0,61.3808,61.39,61.3442,61.3442,900.0
2014-03-18 13:15:00,67.06,67.06,67.06,67.06,100.0,61.3168,61.3168,61.3168,61.3168,100.0
2014-03-18 13:20:00,67.05,67.05,67.0,67.01,1100.0,61.3077,61.3077,61.2619,61.2711,1100.0
2014-03-18 13:25:00,67.01,67.12,67.01,67.1,2100.0,61.2711,61.3717,61.2711,61.3534,2100.0
2014-03-18 13:30:00,67.07,67.2,67.07,67.18,15100.0,61.3259,61.4448,61.3259,61.4265,15100.0
2014-03-18 13:35:00,67.17,67.17,67.15,67.15,700.0,61.4174,61.4174,61.3991,61.3991,700.0
2014-03-18 13:40:00,67.17,67.27,67.17,67.19,6700.0,61.4174,61.5088,61.4174,61.4357,6700.0
2014-03-18 13:45:00,67.2,67.29,67.17,67.27,5600.0,61.4448,61.5271,61.4174,61.5088,5600.0
2014-03-18 13:50:00,67.27,67.36,67.25,67.3,9600.0,61.5088,61.5911,61.4905,61.5363,9600.0
2014-03-18 13:55:00,67.3,67.44,67.3,67.44,48400.0,61.5363,61.6643,61.5363,61.6643,48400.0
2014-03-18 14:00:00,67.46,67.51,67.46,67.51,1900.0,61.6825,61.7283,61.6825,61.7283,1900.0
2014-03-18 14:05:00,67.52,67.53,67.48,67.51,9000.0,61.7374,61.7466,61.7008,61.7283,9000.0
2014-03-18 14:10:00,67.54,67.54,67.48,67.5,7800.0,61.7557,61.7557,61.7008,61.7191,7800.0
2014-03-18 14:15:00,67.48,67.51,67.43,67.43,3900.0,61.7008,61.7283,61.6551,61.6551,3900.0
2014-03-18 14:20:00,67.44,67.5,67.44,67.44,4200.0,61.6643,61.7191,61.6643,61.6643,4200.0
2014-03-18 14:25:00,67.46,67.49,67.44,67.46,5000.0,61.6825,61.71,61.6643,61.6825,5000.0
2014-03-18 14:30:00,67.45,67.5,67.44,67.48,5200.0,61.6734,61.7191,61.6643,61.7008,5200.0
2014-03-18 14:35:00,67.47,67.5,67.44,67.45,5600.0,61.6917,61.7191,61.6643,61.6734,5600.0
2014-03-18 14:40:00,67.46,67.46,67.41,67.46,3000.0,61.6825,61.6825,61.6368,61.6825,3000.0
2014-03-18 14:45:00,67.47,67.53,67.47,67.51,15400.0,61.6917,61.7466,61.6917,61.7283,15400.0
2014-03-18 14:50:00,67.47,67.49,67.44,67.44,3100.0,61.6917,61.71,61.6643,61.6643,3100.0
2014-03-18 14:55:00,67.44,67.46,67.4,67.44,5200.0,61.6643,61.6825,61.6277,61.6643,5200.0
2014-03-18 15:00:00,67.44,67.44,67.38,67.38,4300.0,61.6643,61.6643,61.6094,61.6094,4300.0
2014-03-18 15:05:00,67.38,67.42,67.38,67.4,9400.0,61.6094,61.646,61.6094,61.6277,9400.0
2014-03-18 15:10:00,67.42,67.43,67.39,67.41,8200.0,61.646,61.6551,61.6185,61.6368,8200.0
2014-03-18 15:15:00,67.41,67.41,67.39,67.41,104800.0,61.6368,61.6368,61.6185,61.6368,104800.0
2014-03-18 15:20:00,67.41,67.48,67.4,67.46,6300.0,61.6368,61.7008,61.6277,61.6825,6300.0
2014-03-18 15:25:00,67.46,67.53,67.46,67.48,5300.0,61.6825,61.7466,61.6825,61.7008,5300.0
2014-03-18 15:30:00,67.49,67.49,67.44,67.44,5000.0,61.71,61.71,61.6643,61.6643,5000.0
2014-03-18 15:35:00,67.43,67.45,67.4,67.4,21500.0,61.6551,61.6734,61.6277,61.6277,21500.0
2014-03-18 15:40:00,67.38,67.4,67.26,67.33,16700.0,61.6094,61.6277,61.4997,61.5637,16700.0
2014-03-18 15:45:00,67.33,67.4,67.31,67.38,10600.0,61.5637,61.6277,61.5454,61.6094,10600.0
2014-03-18 15:50:00,67.39,67.43,67.38,67.41,12100.0,61.6185,61.6551,61.6094,61.6368,12100.0
2014-03-18 15:55:00,67.41,67.45,67.37,67.4,59300.0,61.6368,61.6734,61.6003,61.6277,59300.0
2014-03-19 09:30:00,67.69,68.07,67.54,68.04,31200.0,61.8928,62.2403,61.7557,62.2129,31200.0
2014-03-19 09:35:00,68.08,68.31,67.75,67.83,8700.0,62.2494,62.4598,61.9477,62.0209,8700.0
2014-03-19 09:40:00,67.87,67.88,67.46,67.74,3900.0,62.0574,62.0666,61.6825,61.9386,3900.0
2014-03-19 09:45:00,67.75,67.8,67.64,67.64,4600.0,61.9477,61.9934,61.8471,61.8471,4600.0
2014-03-19 09:50:00,67.62,67.78,67.62,67.72,2100.0,61.8288,61.9751,61.8288,61.9203,2100.0
2014-03-19 09:55:00,67.72,68.0,67.72,67.94,8400.0,61.9203,62.1763,61.9203,62.1214,8400.0
2014-03-19 10:00:00,67.94,67.96,67.78,67.81,6600.0,62.1214,62.1397,61.9751,62.0026,6600.0
2014-03-19 10:05:00,67.8,67.8,67.68,67.74,6300.0,61.9934,61.9934,61.8837,61.9386,6300.0
2014-03-19 10:10:00,67.75,67.93,67.74,67.78,8100.0,61.9477,62.1123,61.9386,61.9751,8100.0
2014-03-19 10:15:00,67.75,67.78,67.72,67.72,8100.0,61.9477,61.9751,61.9203,61.9203,8100.0
2014-03-19 10:20:00,67.74,67.84,67.7,67.72,12000.0,61.9386,62.03,61.902,61.9203,12000.0
2014-03-19 10:25:00,67.69,67.79,67.69,67.75,4000.0,61.8928,61.9843,61.8928,61.9477,4000.0
2014-03-19 10:30:00,67.77,67.84,67.75,67.76,3700.0,61.966,62.03,61.9477,61.9569,3700.0
2014-03-19 10:35:00,67.75,67.75,67.68,67.71,4800.0,61.9477,61.9477,61.8837,61.9111,4800.0
2014-03-19 10:40:00,67.7,67.76,67.7,67.75,5400.0,61.902,61.9569,61.902,61.9477,5400.0
2014-03-19 10:45:00,67.77,67.8,67.75,67.77,2400.0,61.966,61.9934,61.9477,61.966,2400.0
2014-03-19 10:50:00,67.79,67.79,67.74,67.77,6100.0,61.9843,61.9843,61.9386,61.966,6100.0
2014-03-19 10:55:00,67.75,67.76,67.71,67.74,5700.0,61.9477,61.9569,61.9111,61.9386,5700.0
2014-03-19 11:00:00,67.7,67.7,67.66,67.66,600.0,61.902,61.902,61.8654,61.8654,600.0
2014-03-19 11:05:00,67.65,67.68,67.64,67.65,5400.0,61.8563,61.8837,61.8471,61.8563,5400.0
2014-03-19 11:10:00,67.65,67.65,67.61,67.61,500.0,61.8563,61.8563,61.8197,61.8197,500.0
2014-03-19 11:15:00,67.62,67.62,67.54,67.55,1800.0,61.8288,61.8288,61.7557,61.7648,1800.0
2014-03-19 11:20:00,67.57,67.58,67.49,67.51,4400.0,61.7831,61.7923,61.71,61.7283,4400.0
2014-03-19 11:25:00,67.5,67.5,67.48,67.49,1500.0,61.7191,61.7191,61.7008,61.71,1500.0
2014-03-19 11:30:00,67.49,67.52,67.38,67.43,11100.0,61.71,61.7374,61.6094,61.6551,11100.0
2014-03-19 11:35:00,67.44,67.45,67.41,67.44,3400.0,61.6643,61.6734,61.6368,61.6643,3400.0
2014-03-19 11:40:00,67.44,67.46,67.44,67.45,500.0,61.6643,61.6825,61.6643,61.6734,500.0
2014-03-19 11:45:00,67.49,67.49,67.49,67.49,400.0,61.71,61.71,61.71,61.71,400.0
2014-03-19 11:50:00,67.47,67.47,67.4,67.43,3300.0,61.6917,61.6917,61.6277,61.6551,3300.0
2014-03-19 11:55:00,67.43,67.45,67.38,67.44,5300.0,61.6551,61.6734,61.6094,61.6643,5300.0
2014-03-19 12:00:00,67.47,67.5,67.45,67.45,500.0,61.6917,61.7191,61.6734,61.6734,500.0
2014-03-19 12:05:00,67.46,67.55,67.46,67.5,32900.0,61.6825,61.7648,61.6825,61.7191,32900.0
2014-03-19 12:10:00,67.53,67.61,67.5,67.5,10900.0,61.7466,61.8197,61.7191,61.7191,10900.0
2014-03-19 12:15:00,67.54,67.54,67.5,67.54,2800.0,61.7557,61.7557,61.7191,61.7557,2800.0
2014-03-19 12:20:00,67.51,67.56,67.5,67.51,3800.0,61.7283,61.774,61.7191,61.7283,3800.0
2014-03-19 12:25:00,67.5,67.54,67.47,67.47,5200.0,61.7191,61.7557,61.6917,61.6917,5200.0
2014-03-19 12:30:00,67.48,67.5,67.47,67.5,1600.0,61.7008,61.7191,61.6917,61.7191,1600.0
2014-03-19 12:35:00,67.5,67.5,67.46,67.49,1100.0,61.7191,61.7191,61.6825,61.71,1100.0
2014-03-19 12:40:00,67.5,67.5,67.49,67.5,3000.0,61.7191,61.7191,61.71,61.7191,3000.0
2014-03-19 12:45:00,67.51,67.53,67.47,67.47,4800.0,61.7283,61.7466,61.6917,61.6917,4800.0
2014-03-19 12:50:00,67.46,67.48,67.45,67.48,1700.0,61.6825,61.7008,61.6734,61.7008,1700.0
2014-03-19 12:55:00,67.48,67.58,67.48,67.52,11700.0,61.7008,61.7923,61.7008,61.7374,11700.0
2014-03-19 13:00:00,67.55,67.56,67.52,67.52,6900.0,61.7648,61.774,61.7374,61.7374,6900.0
2014-03-19 13:05:00,67.5,67.52,67.41,67.42,2300.0,61.7191,61.7374,61.6368,61.646,2300.0
2014-03-19 13:10:00,67.42,67.49,67.42,67.47,2500.0,61.646,61.71,61.646,61.6917,2500.0
2014-03-19 13:15:00,67.48,67.51,67.48,67.5,1100.0,61.7008,61.7283,61.7008,61.7191,1100.0
2014-03-19 13:20:00,67.51,67.51,67.47,67.48,1500.0,61.7283,61.7283,61.6917,61.7008,1500.0
2014-03-19 13:25:00,67.48,67.5,67.48,67.5,900.0,61.7008,61.7191,61.7008,61.7191,900.0
2014-03-19 13:30:00,67.5,67.51,67.48,67.49,4000.0,61.7191,61.7283,61.7008,61.71,4000.0
2014-03-19 13:35:00,67.5,67.5,67.49,67.5,3000.0,61.7191,61.7191,61.71,61.7191,3000.0
2014-03-19 13:40:00,67.5,67.51,67.46,67.46,4400.0,61.7191,61.7283,61.6825,61.6825,4400.0
2014-03-19 13:45:00,67.5,67.5,67.46,67.47,2300.0,61.7191,61.7191,61.6825,61.6917,2300.0
2014-03-19 13:50:00,67.45,67.52,67.45,67.46,5600.0,61.6734,61.7374,61.6734,61.6825,5600.0
2014-03-19 13:55:00,67.49,67.56,67.49,67.55,4400.0,61.71,61.774,61.71,61.7648,4400.0
2014-03-19 14:00:00,67.54,67.55,67.13,67.33,17800.0,61.7557,61.7648,61.3808,61.5637,17800.0
2014-03-19 14:05:00,67.41,67.44,67.21,67.43,9300.0,61.6368,61.6643,61.454,61.6551,9300.0
2014-03-19 14:10:00,67.42,67.5,67.39,67.5,6000.0,61.646,61.7191,61.6185,61.7191,6000.0
2014-03-19 14:15:00,67.46,67.73,67.46,67.72,7100.0,61.6825,61.9294,61.6825,61.9203,7100.0
2014-03-19 14:20:00,67.72,67.73,67.55,67.61,12600.0,61.9203,61.9294,61.7648,61.8197,12600.0
2014-03-19 14:25:00,67.64,67.71,67.46,67.46,17700.0,61.8471,61.9111,61.6825,61.6825,17700.0
2014-03-19 14:30:00,67.5,67.52,67.36,67.36,11300.0,61.7191,61.7374,61.5911,61.5911,11300.0
2014-03-19 14:35:00,67.4,67.47,67.36,67.46,13400.0,61.6277,61.6917,61.5911,61.6825,13400.0
2014-03-19 14:40:00,67.47,67.51,67.4,67.51,5800.0,61.6917,61.7283,61.6277,61.7283,5800.0
2014-03-19 14:45:00,67.55,67.57,67.44,67.44,7700.0,61.7648,61.7831,61.6643,61.6643,7700.0
2014-03-19 14:50:00,67.44,67.57,67.34,67.37,8200.0,61.6643,61.7831,61.5728,61.6003,8200.0
2014-03-19 14:55:00,67.41,67.49,67.37,67.45,5400.0,61.6368,61.71,61.6003,61.6734,5400.0
2014-03-19 15:00:00,67.44,67.45,67.37,67.39,8700.0,61.6643,61.6734,61.6003,61.6185,8700.0
2014-03-19 15:05:00,67.39,67.4,66.99,66.99,12800.0,61.6185,61.6277,61.2528,61.2528,12800.0
2014-03-19 15:10:00,66.99,66.99,66.66,66.88,6900.0,61.2528,61.2528,60.9511,61.1522,6900.0
2014-03-19 15:15:00,66.86,66.87,66.71,66.77,8400.0,61.1339,61.1431,60.9968,61.0516,8400.0
2014-03-19 15:20:00,66.8,66.92,66.8,66.87,7100.0,61.0791,61.1888,61.0791,61.1431,7100.0
2014-03-19 15:25:00,66.89,67.0,66.87,66.91,6200.0,61.1614,61.2619,61.1431,61.1797,6200.0
2014-03-19 15:30:00,66.94,67.0,66.88,67.0,7400.0,61.2071,61.2619,61.1522,61.2619,7400.0
2014-03-19 15:35:00,67.05,67.09,67.05,67.09,8500.0,61.3077,61.3442,61.3077,61.3442,8500.0
2014-03-19 15:40:00,67.13,67.37,67.13,67.33,11400.0,61.3808,61.6003,61.3808,61.5637,11400.0
2014-03-19 15:45:00,67.34,67.4,67.2,67.2,18600.0,61.5728,61.6277,61.4448,61.4448,18600.0
2014-03-19 15:50:00,67.17,67.19,67.1,67.13,11600.0,61.4174,61.4357,61.3534,61.3808,11600.0
2014-03-19 15:55:00,67.14,67.21,67.06,67.19,31000.0,61.39,61.454,61.3168,61.4357,31000.0
2014-03-20 09:30:00,66.93,67.18,66.93,66.99,4100.0,61.1979,61.4265,61.1979,61.2528,4100.0
2014-03-20 09:35:00,66.98,67.05,66.58,66.59,4700.0,61.2437,61.3077,60.8779,60.8871,4700.0
2014-03-20 09:40:00,66.6,66.71,66.57,66.71,1300.0,60.8962,60.9968,60.8688,60.9968,1300.0
2014-03-20 09:45:00,66.71,66.72,66.23,66.32,4000.0,60.9968,61.0059,60.5579,60.6402,4000.0
2014-03-20 09:50:00,66.27,66.32,66.19,66.29,2000.0,60.5945,60.6402,60.5213,60.6127,2000.0
2014-03-20 09:55:00,66.3,66.3,66.14,66.2,5600.0,60.6219,60.6219,60.4756,60.5305,5600.0
2014-03-20 10:00:00,66.23,66.31,66.1,66.31,33800.0,60.5579,60.631,60.439,60.631,33800.0
2014-03-20 10:05:00,66.29,66.83,66.29,66.83,4300.0,60.6127,61.1065,60.6127,61.1065,4300.0
2014-03-20 10:10:00,66.79,66.81,66.59,66.81,4900.0,61.0699,61.0882,60.8871,61.0882,4900.0
2014-03-20 10:15:00,66.79,66.9,66.72,66.8,4500.0,61.0699,61.1705,61.0059,61.0791,4500.0
2014-03-20 10:20:00,66.77,66.79,66.73,66.74,2000.0,61.0516,61.0699,61.0151,61.0242,2000.0
2014-03-20 10:25:00,66.74,66.85,66.7,66.8,1900.0,61.0242,61.1248,60.9876,61.0791,1900.0
2014-03-20 10:30:00,66.86,66.9,66.77,66.77,1800.0,61.1339,61.1705,61.0516,61.0516,1800.0
2014-03-20 10:35:00,66.77,66.8,66.69,66.73,3500.0,61.0516,61.0791,60.9785,61.0151,3500.0
2014-03-20 10:40:00,66.71,66.81,66.64,66.81,9200.0,60.9968,61.0882,60.9328,61.0882,9200.0
2014-03-20 10:45:00,66.8,66.81,66.76,66.77,2300.0,61.0791,61.0882,61.0425,61.0516,2300.0
2014-03-20 10:50:00,66.81,66.81,66.61,66.63,2600.0,61.0882,61.0882,60.9053,60.9236,2600.0
2014-03-20 10:55:00,66.59,66.6,66.55,66.57,5600.0,60.8871,60.8962,60.8505,60.8688,5600.0
2014-03-20 11:00:00,66.57,66.73,66.57,66.72,8700.0,60.8688,61.0151,60.8688,61.0059,8700.0
2014-03-20 11:05:00,66.72,66.81,66.71,66.81,3900.0,61.0059,61.0882,60.9968,61.0882,3900.0
2014-03-20 11:10:00,66.81,66.81,66.59,66.59,2800.0,61.0882,61.0882,60.8871,60.8871,2800.0
2014-03-20 11:15:00,66.63,66.74,66.62,66.68,8100.0,60.9236,61.0242,60.9145,60.9693,8100.0
2014-03-20 11:20:00,66.65,66.67,66.48,66.49,8700.0,60.9419,60.9602,60.7865,60.7956,8700.0
2014-03-20 11:25:00,66.56,66.71,66.56,66.61,2400.0,60.8596,60.9968,60.8596,60.9053,2400.0
2014-03-20 11:30:00,66.63,66.67,66.63,66.66,1300.0,60.9236,60.9602,60.9236,60.9511,1300.0
2014-03-20 11:35:00,66.67,66.68,66.63,66.64,3700.0,60.9602,60.9693,60.9236,60.9328,3700.0
2014-03-20 11:40:00,66.66,66.7,66.63,66.64,1000.0,60.9511,60.9876,60.9236,60.9328,1000.0
2014-03-20 11:45:00,66.67,66.83,66.61,66.76,3500.0,60.9602,61.1065,60.9053,61.0425,3500.0
2014-03-20 11:50:00,66.73,66.74,66.67,66.71,2200.0,61.0151,61.0242,60.9602,60.9968,2200.0
2014-03-20 11:55:00,66.73,66.73,66.69,66.72,900.0,61.0151,61.0151,60.9785,61.0059,900.0
2014-03-20 12:00:00,66.73,66.79,66.63,66.63,1700.0,61.0151,61.0699,60.9236,60.9236,1700.0
2014-03-20 12:05:00,66.61,66.64,66.59,66.64,1000.0,60.9053,60.9328,60.8871,60.9328,1000.0
2014-03-20 12:10:00,66.63,66.66,66.61,66.64,900.0,60.9236,60.9511,60.9053,60.9328,900.0
2014-03-20 12:15:00,66.68,66.89,66.68,66.82,2100.0,60.9693,61.1614,60.9693,61.0974,2100.0
2014-03-20 12:20:00,66.85,66.86,66.81,66.86,4000.0,61.1248,61.1339,61.0882,61.1339,4000.0
2014-03-20 12:25:00,66.88,66.94,66.88,66.94,800.0,61.1522,61.2071,61.1522,61.2071,800.0
2014-03-20 12:30:00,66.93,66.95,66.87,66.87,2500.0,61.1979,61.2162,61.1431,61.1431,2500.0
2014-03-20 12:35:00,66.84,66.86,66.81,66.83,3500.0,61.1156,61.1339,61.0882,61.1065,3500.0
2014-03-20 12:40:00,66.82,66.84,66.78,66.79,1600.0,61.0974,61.1156,61.0608,61.0699,1600.0
2014-03-20 12:45:00,66.8,66.95,66.8,66.86,3800.0,61.0791,61.2162,61.0791,61.1339,3800.0
2014-03-20 12:50:00,66.84,66.88,66.79,66.82,53300.0,61.1156,61.1522,61.0699,61.0974,53300.0
2014-03-20 12:55:00,66.82,66.85,66.8,66.85,5200.0,61.0974,61.1248,61.0791,61.1248,5200.0
2014-03-20 13:00:00,66.85,66.9,66.73,66.73,10300.0,61.1248,61.1705,61.0151,61.0151,10300.0
2014-03-20 13:05:00,66.75,66.85,66.75,66.8,94500.0,61.0334,61.1248,61.0334,61.0791,94500.0
2014-03-20 13:10:00,66.81,66.89,66.81,66.88,6300.0,61.0882,61.1614,61.0882,61.1522,6300.0
2014-03-20 13:15:00,66.88,66.88,66.86,66.86,1000.0,61.1522,61.1522,61.1339,61.1339,1000.0
2014-03-20 13:20:00,66.82,66.85,66.81,66.81,5100.0,61.0974,61.1248,61.0882,61.0882,5100.0
2014-03-20 13:25:00,66.8,66.81,66.75,66.77,5000.0,61.0791,61.0882,61.0334,61.0516,5000.0
2014-03-20 13:30:00,66.76,66.89,66.76,66.86,4600.0,61.0425,61.1614,61.0425,61.1339,4600.0
2014-03-20 13:35:00,66.84,66.84,66.81,66.81,2700.0,61.1156,61.1156,61.0882,61.0882,2700.0
2014-03-20 13:40:00,66.77,66.8,66.77,66.8,2500.0,61.0516,61.0791,61.0516,61.0791,2500.0
2014-03-20 13:45:00,66.81,66.9,66.79,66.88,11200.0,61.0882,61.1705,61.0699,61.1522,11200.0
2014-03-20 13:50:00,66.92,66.97,66.82,66.85,46900.0,61.1888,61.2345,61.0974,61.1248,46900.0
2014-03-20 13:55:00,66.84,66.86,66.83,66.83,1500.0,61.1156,61.1339,61.1065,61.1065,1500.0
2014-03-20 14:00:00,66.83,66.86,66.8,66.82,2300.0,61.1065,61.1339,61.0791,61.0974,2300.0
2014-03-20 14:05:00,66.86,66.9,66.85,66.9,1600.0,61.1339,61.1705,61.1248,61.1705,1600.0
2014-03-20 14:10:00,66.91,66.96,66.91,66.95,2200.0,61.1797,61.2254,61.1797,61.2162,2200.0
2014-03-20 14:15:00,66.93,66.94,66.82,66.87,3300.0,61.1979,61.2071,61.0974,61.1431,3300.0
2014-03-20 14:20:00,66.88,66.9,66.86,66.89,4900.0,61.1522,61.1705,61.1339,61.1614,4900.0
2014-03-20 14:25:00,66.87,66.87,66.81,66.81,3400.0,61.1431,61.1431,61.0882,61.0882,3400.0
2014-03-20 14:30:00,66.81,66.82,66.77,66.79,6800.0,61.0882,61.0974,61.0516,61.0699,6800.0
2014-03-20 14:35:00,66.8,66.82,66.78,66.82,5600.0,61.0791,61.0974,61.0608,61.0974,5600.0
2014-03-20 14:40:00,66.8,66.86,66.8,66.85,3000.0,61.0791,61.1339,61.0791,61.1248,3000.0
2014-03-20 14:45:00,66.86,66.86,66.77,66.82,3700.0,61.1339,61.1339,61.0516,61.0974,3700.0
2014-03-20 14:50:00,66.83,66.84,66.82,66.84,2800.0,61.1065,61.1156,61.0974,61.1156,2800.0
2014-03-20 14:55:00,66.87,66.87,66.8,66.8,2100.0,61.1431,61.1431,61.0791,61.0791,2100.0
2014-03-20 15:00:00,66.77,66.78,66.75,66.75,4100.0,61.0516,61.0608,61.0334,61.0334,4100.0
2014-03-20 15:05:00,66.76,66.81,66.73,66.76,6000.0,61.0425,61.0882,61.0151,61.0425,6000.0
2014-03-20 15:10:00,66.75,66.81,66.75,66.8,5900.0,61.0334,61.0882,61.0334,61.0791,5900.0
2014-03-20 15:15:00,66.84,66.85,66.75,66.75,9000.0,61.1156,61.1248,61.0334,61.0334,9000.0
2014-03-20 15:20:00,66.72,66.75,66.7,66.74,5300.0,61.0059,61.0334,60.9876,61.0242,5300.0
2014-03-20 15:25:00,66.75,66.78,66.73,66.74,9300.0,61.0334,61.0608,61.0151,61.0242,9300.0
2014-03-20 15:30:00,66.75,66.85,66.75,66.8,5700.0,61.0334,61.1248,61.0334,61.0791,5700.0
2014-03-20 15:35:00,66.78,66.91,66.76,66.9,9500.0,61.0608,61.1797,61.0425,61.1705,9500.0
2014-03-20 15:40:00,66.89,66.93,66.87,66.93,10600.0,61.1614,61.1979,61.1431,61.1979,10600.0
2014-03-20 15:45:00,66.93,66.98,66.87,66.92,18400.0,61.1979,61.2437,61.1431,61.1888,18400.0
2014-03-20 15:50:00,66.93,66.96,66.85,66.89,14600.0,61.1979,61.2254,61.1248,61.1614,14600.0
2014-03-20 15:55:00,66.88,67.01,66.83,66.99,25800.0,61.1522,61.2711,61.1065,61.2528,25800.0
2014-03-21 09:30:00,67.44,67.44,67.06,67.06,152300.0,61.6643,61.6643,61.3168,61.3168,152300.0
2014-03-21 09:35:00,67.11,67.23,67.02,67.23,3600.0,61.3625,61.4722,61.2802,61.4722,3600.0
2014-03-21 09:40:00,67.24,67.3,67.09,67.09,3500.0,61.4814,61.5363,61.3442,61.3442,3500.0
2014-03-21 09:45:00,67.14,67.17,67.02,67.09,4000.0,61.39,61.4174,61.2802,61.3442,4000.0
2014-03-21 09:50:00,67.13,67.14,67.0,67.05,3500.0,61.3808,61.39,61.2619,61.3077,3500.0
2014-03-21 09:55:00,67.0,67.0,66.87,66.87,1400.0,61.2619,61.2619,61.1431,61.1431,1400.0
2014-03-21 10:00:00,66.91,66.98,66.89,66.9,5300.0,61.1797,61.2437,61.1614,61.1705,5300.0
2014-03-21 10:05:00,66.89,66.94,66.8,66.85,12400.0,61.1614,61.2071,61.0791,61.1248,12400.0
2014-03-21 10:10:00,66.77,66.85,66.71,66.71,6800.0,61.0516,61.1248,60.9968,60.9968,6800.0
2014-03-21 10:15:00,66.71,66.97,66.7,66.96,22800.0,60.9968,61.2345,60.9876,61.2254,22800.0
2014-03-21 10:20:00,66.98,66.98,66.85,66.87,13700.0,61.2437,61.2437,61.1248,61.1431,13700.0
2014-03-21 10:25:00,66.89,66.98,66.85,66.91,18700.0,61.1614,61.2437,61.1248,61.1797,18700.0
2014-03-21 10:30:00,66.96,66.98,66.87,66.98,11600.0,61.2254,61.2437,61.1431,61.2437,11600.0
2014-03-21 10:35:00,66.98,66.98,66.95,66.95,300.0,61.2437,61.2437,61.2162,61.2162,300.0
2014-03-21 10:40:00,66.97,67.01,66.9,66.94,1900.0,61.2345,61.2711,61.1705,61.2071,1900.0
2014-03-21 10:45:00,66.91,67.03,66.87,67.0,4200.0,61.1797,61.2894,61.1431,61.2619,4200.0
2014-03-21 10:50:00,67.04,67.21,67.04,67.21,7500.0,61.2985,61.454,61.2985,61.454,7500.0
2014-03-21 10:55:00,67.16,67.21,67.12,67.15,7900.0,61.4082,61.454,61.3717,61.3991,7900.0
2014-03-21 11:00:00,67.15,67.2,67.12,67.12,14900.0,61.3991,61.4448,61.3717,61.3717,14900.0
2014-03-21 11:05:00,67.15,67.15,67.1,67.1,3200.0,61.3991,61.3991,61.3534,61.3534,3200.0
2014-03-21 11:10:00,67.1,67.14,67.1,67.1,2900.0,61.3534,61.39,61.3534,61.3534,2900.0
2014-03-21 11:15:00,67.13,67.15,67.09,67.15,4200.0,61.3808,61.3991,61.3442,61.3991,4200.0
2014-03-21 11:20:00,67.15,67.16,67.1,67.14,5000.0,61.3991,61.4082,61.3534,61.39,5000.0
2014-03-21 11:25:00,67.15,67.15,67.11,67.11,1700.0,61.3991,61.3991,61.3625,61.3625,1700.0
2014-03-21 11:30:00,67.13,67.25,67.13,67.15,6800.0,61.3808,61.4905,61.3808,61.3991,6800.0
2014-03-21 11:35:00,67.11,67.11,67.06,67.11,2000.0,61.3625,61.3625,61.3168,61.3625,2000.0
2014-03-21 11:40:00,67.09,67.09,67.05,67.05,5300.0,61.3442,61.3442,61.3077,61.3077,5300.0
2014-03-21 11:45:00,67.02,67.04,67.0,67.01,3800.0,61.2802,61.2985,61.2619,61.2711,3800.0
2014-03-21 11:50:00,67.01,67.03,66.95,66.96,3100.0,61.2711,61.2894,61.2162,61.2254,3100.0
2014-03-21 11:55:00,66.95,66.96,66.92,66.92,2500.0,61.2162,61.2254,61.1888,61.1888,2500.0
2014-03-21 12:00:00,66.9,66.9,66.85,66.85,3700.0,61.1705,61.1705,61.1248,61.1248,3700.0
2014-03-21 12:05:00,66.84,66.91,66.84,66.91,5500.0,61.1156,61.1797,61.1156,61.1797,5500.0
2014-03-21 12:10:00,66.92,66.92,66.89,66.89,800.0,61.1888,61.1888,61.1614,61.1614,800.0
2014-03-21 12:15:00,66.88,66.88,66.79,66.79,1100.0,61.1522,61.1522,61.0699,61.0699,1100.0
2014-03-21 12:20:00,66.76,66.76,66.69,66.72,4100.0,61.0425,61.0425,60.9785,61.0059,4100.0
2014-03-21 12:25:00,66.75,66.8,66.75,66.79,1700.0,61.0334,61.0791,61.0334,61.0699,1700.0
2014-03-21 12:30:00,66.77,66.78,66.65,66.77,9300.0,61.0516,61.0608,60.9419,61.0516,9300.0
2014-03-21 12:35:00,66.79,66.88,66.79,66.88,3800.0,61.0699,61.1522,61.0699,61.1522,3800.0
2014-03-21 12:40:00,66.9,66.92,66.76,66.76,4000.0,61.1705,61.1888,61.0425,61.0425,4000.0
2014-03-21 12:45:00,66.78,66.78,66.73,66.75,900.0,61.0608,61.0608,61.0151,61.0334,900.0
2014-03-21 12:50:00,66.76,66.81,66.73,66.81,2300.0,61.0425,61.0882,61.0151,61.0882,2300.0
2014-03-21 12:55:00,66.81,66.81,66.77,66.77,1800.0,61.0882,61.0882,61.0516,61.0516,1800.0
2014-03-21 13:00:00,66.77,66.78,66.74,66.78,800.0,61.0516,61.0608,61.0242,61.0608,800.0
2014-03-21 13:05:00,66.78,66.94,66.78,66.89,4100.0,61.0608,61.2071,61.0608,61.1614,4100.0
2014-03-21 13:10:00,66.9,66.9,66.75,66.76,2800.0,61.1705,61.1705,61.0334,61.0425,2800.0
2014-03-21 13:15:00,66.8,66.8,66.72,66.78,1500.0,61.0791,61.0791,61.0059,61.0608,1500.0
2014-03-21 13:20:00,66.73,66.74,66.63,66.74,3500.0,61.0151,61.0242,60.9236,61.0242,3500.0
2014-03-21 13:25:00,66.68,66.68,66.61,66.61,500.0,60.9693,60.9693,60.9053,60.9053,500.0
2014-03-21 13:30:00,66.61,66.7,66.61,66.7,1900.0,60.9053,60.9876,60.9053,60.9876,1900.0
2014-03-21 13:35:00,66.73,66.77,66.69,66.7,2900.0,61.0151,61.0516,60.9785,60.9876,2900.0
2014-03-21 13:40:00,66.67,66.69,66.62,66.63,9300.0,60.9602,60.9785,60.9145,60.9236,9300.0
2014-03-21 13:45:00,66.61,66.65,66.61,66.61,2700.0,60.9053,60.9419,60.9053,60.9053,2700.0
2014-03-21 13:50:00,66.6,66.65,66.58,66.65,3500.0,60.8962,60.9419,60.8779,60.9419,3500.0
2014-03-21 13:55:00,66.63,66.65,66.56,66.61,6900.0,60.9236,60.9419,60.8596,60.9053,6900.0
2014-03-21 14:00:00,66.63,66.66,66.56,66.66,3300.0,60.9236,60.9511,60.8596,60.9511,3300.0
2014-03-21 14:05:00,66.66,66.67,66.6,66.62,3600.0,60.9511,60.9602,60.8962,60.9145,3600.0
2014-03-21 14:10:00,66.62,66.62,66.58,66.59,3500.0,60.9145,60.9145,60.8779,60.8871,3500.0
2014-03-21 14:15:00,66.56,66.64,66.54,66.59,11200.0,60.8596,60.9328,60.8413,60.8871,11200.0
2014-03-21 14:20:00,66.58,66.62,66.5,66.54,4700.0,60.8779,60.9145,60.8048,60.8413,4700.0
2014-03-21 14:25:00,66.53,66.53,66.45,66.45,4100.0,60.8322,60.8322,60.759,60.759,4100.0
2014-03-21 14:30:00,66.44,66.44,66.26,66.26,2300.0,60.7499,60.7499,60.5853,60.5853,2300.0
2014-03-21 14:35:00,66.25,66.54,66.25,66.51,5900.0,60.5762,60.8413,60.5762,60.8139,5900.0
2014-03-21 14:40:00,66.56,66.56,66.46,66.53,4500.0,60.8596,60.8596,60.7682,60.8322,4500.0
2014-03-21 14:45:00,66.51,66.53,66.48,66.48,4300.0,60.8139,60.8322,60.7865,60.7865,4300.0
2014-03-21 14:50:00,66.49,66.54,66.49,66.52,2300.0,60.7956,60.8413,60.7956,60.8231,2300.0
2014-03-21 14:55:00,66.49,66.54,66.48,66.54,4400.0,60.7956,60.8413,60.7865,60.8413,4400.0
2014-03-21 15:00:00,66.54,66.54,66.41,66.41,4600.0,60.8413,60.8413,60.7225,60.7225,4600.0
2014-03-21 15:05:00,66.38,66.48,66.38,66.42,4200.0,60.695,60.7865,60.695,60.7316,4200.0
2014-03-21 15:10:00,66.45,66.49,66.4,66.44,3900.0,60.759,60.7956,60.7133,60.7499,3900.0
2014-03-21 15:15:00,66.42,66.44,66.34,66.36,4900.0,60.7316,60.7499,60.6585,60.6768,4900.0
2014-03-21 15:20:00,66.32,66.36,66.21,66.36,5600.0,60.6402,60.6768,60.5396,60.6768,5600.0
2014-03-21 15:25:00,66.36,66.44,66.31,66.38,7600.0,60.6768,60.7499,60.631,60.695,7600.0
2014-03-21 15:30:00,66.39,66.39,66.27,66.28,8000.0,60.7042,60.7042,60.5945,60.6036,8000.0
2014-03-21 15:35:00,66.27,66.3,66.18,66.2,13700.0,60.5945,60.6219,60.5122,60.5305,13700.0
2014-03-21 15:40:00,66.2,66.23,66.14,66.19,7900.0,60.5305,60.5579,60.4756,60.5213,7900.0
2014-03-21 15:45:00,66.22,66.27,66.15,66.23,23600.0,60.5487,60.5945,60.4847,60.5579,23600.0
2014-03-21 15:50:00,66.24,66.3,66.22,66.24,15500.0,60.567,60.6219,60.5487,60.567,15500.0
2014-03-21 15:55:00,66.24,66.25,66.08,66.12,104400.0,60.567,60.5762,60.4207,60.4573,104400.0
2014-03-24 09:30:00,66.27,66.6,66.27,66.38,5700.0,60.5945,60.8962,60.5945,60.695,5700.0
2014-03-24 09:35:00,66.37,66.41,66.15,66.15,2800.0,60.6859,60.7225,60.4847,60.4847,2800.0
2014-03-24 09:40:00,66.32,66.49,66.06,66.06,4500.0,60.6402,60.7956,60.4024,60.4024,4500.0
2014-03-24 09:45:00,66.09,66.4,66.09,66.14,2700.0,60.4299,60.7133,60.4299,60.4756,2700.0
2014-03-24 09:50:00,66.29,66.4,66.25,66.39,8200.0,60.6127,60.7133,60.5762,60.7042,8200.0
2014-03-24 09:55:00,66.32,66.39,66.11,66.11,12500.0,60.6402,60.7042,60.4482,60.4482,12500.0
2014-03-24 10:00:00,66.05,66.12,65.86,65.86,2600.0,60.3933,60.4573,60.2196,60.2196,2600.0
2014-03-24 10:05:00,65.86,65.86,65.75,65.85,1700.0,60.2196,60.2196,60.119,60.2104,1700.0
2014-03-24 10:10:00,65.8,65.8,65.62,65.64,4800.0,60.1647,60.1647,60.0001,60.0184,4800.0
2014-03-24 10:15:00,65.57,65.68,65.57,65.64,1200.0,59.9544,60.055,59.9544,60.0184,1200.0
2014-03-24 10:20:00,65.63,65.63,65.49,65.58,3400.0,60.0093,60.0093,59.8813,59.9636,3400.0
2014-03-24 10:25:00,65.6,65.65,65.42,65.49,5900.0,59.9818,60.0276,59.8173,59.8813,5900.0
2014-03-24 10:30:00,65.43,65.43,65.22,65.35,3500.0,59.8264,59.8264,59.6344,59.7533,3500.0
2014-03-24 10:35:00,65.33,65.5,65.32,65.43,2700.0,59.735,59.8904,59.7258,59.8264,2700.0
2014-03-24 10:40:00,65.43,65.48,65.34,65.46,4700.0,59.8264,59.8721,59.7441,59.8538,4700.0
2014-03-24 10:45:00,65.46,65.64,65.46,65.52,32100.0,59.8538,60.0184,59.8538,59.9087,32100.0
2014-03-24 10:50:00,65.52,65.74,65.52,65.57,21100.0,59.9087,60.1099,59.9087,59.9544,21100.0
2014-03-24 10:55:00,65.55,65.6,65.51,65.55,2800.0,59.9361,59.9818,59.8996,59.9361,2800.0
2014-03-24 11:00:00,65.51,65.51,65.31,65.38,2600.0,59.8996,59.8996,59.7167,59.7807,2600.0
2014-03-24 11:05:00,65.34,65.41,65.31,65.36,15400.0,59.7441,59.8081,59.7167,59.7624,15400.0
2014-03-24 11:10:00,65.38,65.41,65.26,65.26,3800.0,59.7807,59.8081,59.671,59.671,3800.0
2014-03-24 11:15:00,65.22,65.44,65.21,65.37,4100.0,59.6344,59.8355,59.6252,59.7715,4100.0
2014-03-24 11:20:00,65.32,65.44,65.32,65.4,4500.0,59.7258,59.8355,59.7258,59.799,4500.0
2014-03-24 11:25:00,65.39,65.43,65.29,65.31,10200.0,59.7898,59.8264,59.6984,59.7167,10200.0
2014-03-24 11:30:00,65.27,65.27,65.2,65.21,3400.0,59.6801,59.6801,59.6161,59.6252,3400.0
2014-03-24 11:35:00,65.27,65.27,65.18,65.25,3200.0,59.6801,59.6801,59.5978,59.6618,3200.0
2014-03-24 11:40:00,65.26,65.26,65.2,65.2,400.0,59.671,59.671,59.6161,59.6161,400.0
2014-03-24 11:45:00,65.22,65.22,65.11,65.17,3500.0,59.6344,59.6344,59.5338,59.5887,3500.0
2014-03-24 11:50:00,65.17,65.27,65.13,65.27,1700.0,59.5887,59.6801,59.5521,59.6801,1700.0
2014-03-24 11:55:00,65.23,65.35,65.19,65.35,3700.0,59.6435,59.7533,59.607,59.7533,3700.0
2014-03-24 12:00:00,65.31,65.37,65.29,65.37,1000.0,59.7167,59.7715,59.6984,59.7715,1000.0
2014-03-24 12:05:00,65.38,65.44,65.33,65.42,1100.0,59.7807,59.8355,59.735,59.8173,1100.0
2014-03-24 12:10:00,65.4,65.42,65.33,65.38,3000.0,59.799,59.8173,59.735,59.7807,3000.0
2014-03-24 12:15:00,65.35,65.45,65.34,65.45,7300.0,59.7533,59.8447,59.7441,59.8447,7300.0
2014-03-24 12:20:00,65.46,65.51,65.36,65.41,4900.0,59.8538,59.8996,59.7624,59.8081,4900.0
2014-03-24 12:25:00,65.41,65.43,65.24,65.24,15700.0,59.8081,59.8264,59.6527,59.6527,15700.0
2014-03-24 12:30:00,65.23,65.24,65.09,65.1,10900.0,59.6435,59.6527,59.5155,59.5247,10900.0
2014-03-24 12:35:00,65.08,65.13,65.06,65.07,5600.0,59.5064,59.5521,59.4881,59.4972,5600.0
2014-03-24 12:40:00,65.1,65.1,64.8,64.93,10400.0,59.5247,59.5247,59.2504,59.3692,10400.0
2014-03-24 12:45:00,64.91,64.93,64.83,64.83,9100.0,59.3509,59.3692,59.2778,59.2778,9100.0
2014-03-24 12:50:00,64.83,65.01,64.83,65.0,8000.0,59.2778,59.4424,59.2778,59.4332,8000.0
2014-03-24 12:55:00,65.0,65.0,64.96,65.0,8500.0,59.4332,59.4332,59.3967,59.4332,8500.0
2014-03-24 13:00:00,65.0,65.05,64.98,65.05,5700.0,59.4332,59.4789,59.4149,59.4789,5700.0
2014-03-24 13:05:00,65.07,65.12,64.98,64.99,2900.0,59.4972,59.543,59.4149,59.4241,2900.0
2014-03-24 13:10:00,65.0,65.0,64.96,64.97,3300.0,59.4332,59.4332,59.3967,59.4058,3300.0
2014-03-24 13:15:00,64.99,65.0,64.94,65.0,3800.0,59.4241,59.4332,59.3784,59.4332,3800.0
2014-03-24 13:20:00,65.0,65.12,64.98,64.99,8300.0,59.4332,59.543,59.4149,59.4241,8300.0
2014-03-24 13:25:00,64.97,65.03,64.97,65.02,11700.0,59.4058,59.4607,59.4058,59.4515,11700.0
2014-03-24 13:30:00,65.02,65.02,65.0,65.02,13200.0,59.4515,59.4515,59.4332,59.4515,13200.0
2014-03-24 13:35:00,65.02,65.02,64.92,64.95,15800.0,59.4515,59.4515,59.3601,59.3875,15800.0
2014-03-24 13:40:00,64.95,65.22,64.95,65.19,5100.0,59.3875,59.6344,59.3875,59.607,5100.0
2014-03-24 13:45:00,65.19,65.2,65.13,65.13,3500.0,59.607,59.6161,59.5521,59.5521,3500.0
2014-03-24 13:50:00,65.1,65.13,65.1,65.12,700.0,59.5247,59.5521,59.5247,59.543,700.0
2014-03-24 13:55:00,65.15,65.26,65.11,65.26,4800.0,59.5704,59.671,59.5338,59.671,4800.0
2014-03-24 14:00:00,65.24,65.44,65.24,65.42,5100.0,59.6527,59.8355,59.6527,59.8173,5100.0
2014-03-24 14:05:00,65.42,65.43,65.28,65.28,3500.0,59.8173,59.8264,59.6892,59.6892,3500.0
2014-03-24 14:10:00,65.28,65.31,65.23,65.23,2000.0,59.6892,59.7167,59.6435,59.6435,2000.0
2014-03-24 14:15:00,65.28,65.33,65.28,65.32,4500.0,59.6892,59.735,59.6892,59.7258,4500.0
2014-03-24 14:20:00,65.32,65.35,65.3,65.35,3200.0,59.7258,59.7533,59.7075,59.7533,3200.0
2014-03-24 14:25:00,65.32,65.44,65.3,65.44,3900.0,59.7258,59.8355,59.7075,59.8355,3900.0
2014-03-24 14:30:00,65.41,65.43,65.39,65.41,4200.0,59.8081,59.8264,59.7898,59.8081,4200.0
2014-03-24 14:35:00,65.39,65.42,65.36,65.4,6100.0,59.7898,59.8173,59.7624,59.799,6100.0
2014-03-24 14:40:00,65.39,65.44,65.39,65.41,4200.0,59.7898,59.8355,59.7898,59.8081,4200.0
2014-03-24 14:45:00,65.4,65.5,65.4,65.46,3900.0,59.799,59.8904,59.799,59.8538,3900.0
2014-03-24 14:50:00,65.44,65.44,65.28,65.29,3500.0,59.8355,59.8355,59.6892,59.6984,3500.0
2014-03-24 14:55:00,65.27,65.27,65.19,65.23,3700.0,59.6801,59.6801,59.607,59.6435,3700.0
2014-03-24 15:00:00,65.21,65.23,65.17,65.17,3100.0,59.6252,59.6435,59.5887,59.5887,3100.0
2014-03-24 15:05:00,65.17,65.21,65.14,65.18,6900.0,59.5887,59.6252,59.5612,59.5978,6900.0
2014-03-24 15:10:00,65.15,65.15,65.06,65.08,10400.0,59.5704,59.5704,59.4881,59.5064,10400.0
2014-03-24 15:15:00,65.07,65.17,65.07,65.15,6900.0,59.4972,59.5887,59.4972,59.5704,6900.0
2014-03-24 15:20:00,65.14,65.24,65.14,65.24,7800.0,59.5612,59.6527,59.5612,59.6527,7800.0
2014-03-24 15:25:00,65.23,65.35,65.2,65.35,5400.0,59.6435,59.7533,59.6161,59.7533,5400.0
2014-03-24 15:30:00,65.38,65.47,65.37,65.46,8500.0,59.7807,59.863,59.7715,59.8538,8500.0
2014-03-24 15:35:00,65.46,65.48,65.36,65.36,5900.0,59.8538,59.8721,59.7624,59.7624,5900.0
2014-03-24 15:40:00,65.35,65.38,65.34,65.36,6300.0,59.7533,59.7807,59.7441,59.7624,6300.0
2014-03-24 15:45:00,65.38,65.4,65.32,65.33,11000.0,59.7807,59.799,59.7258,59.735,11000.0
2014-03-24 15:50:00,65.32,65.36,65.24,65.34,17700.0,59.7258,59.7624,59.6527,59.7441,17700.0
2014-03-24 15:55:00,65.34,65.34,65.07,65.13,45100.0,59.7441,59.7441,59.4972,59.5521,45100.0
2014-03-25 09:30:00,65.56,65.8,65.46,65.8,7100.0,59.9453,60.1647,59.8538,60.1647,7100.0
2014-03-25 09:35:00,65.67,65.69,65.59,65.59,1300.0,60.0458,60.0641,59.9727,59.9727,1300.0
2014-03-25 09:40:00,65.53,65.69,65.4,65.67,3500.0,59.9178,60.0641,59.799,60.0458,3500.0
2014-03-25 09:45:00,65.54,65.86,65.54,65.75,2200.0,59.927,60.2196,59.927,60.119,2200.0
2014-03-25 09:50:00,65.75,65.88,65.66,65.75,5900.0,60.119,60.2379,60.0367,60.119,5900.0
2014-03-25 09:55:00,65.66,65.66,65.55,65.63,3100.0,60.0367,60.0367,59.9361,60.0093,3100.0
2014-03-25 10:00:00,65.72,65.86,65.53,65.65,4300.0,60.0916,60.2196,59.9178,60.0276,4300.0
2014-03-25 10:05:00,65.66,65.88,65.62,65.88,2500.0,60.0367,60.2379,60.0001,60.2379,2500.0
2014-03-25 10:10:00,65.84,65.98,65.84,65.98,3700.0,60.2013,60.3293,60.2013,60.3293,3700.0
2014-03-25 10:15:00,65.92,66.05,65.92,66.01,3300.0,60.2744,60.3933,60.2744,60.3567,3300.0
2014-03-25 10:20:00,66.01,66.03,65.86,65.86,2800.0,60.3567,60.375,60.2196,60.2196,2800.0
2014-03-25 10:25:00,65.86,65.96,65.85,65.95,2900.0,60.2196,60.311,60.2104,60.3019,2900.0
2014-03-25 10:30:00,65.98,66.02,65.77,65.77,3500.0,60.3293,60.3659,60.1373,60.1373,3500.0
2014-03-25 10:35:00,65.77,65.86,65.75,65.75,10300.0,60.1373,60.2196,60.119,60.119,10300.0
2014-03-25 10:40:00,65.75,65.81,65.59,65.62,5100.0,60.119,60.1739,59.9727,60.0001,5100.0
2014-03-25 10:45:00,65.62,65.71,65.56,65.56,54600.0,60.0001,60.0824,59.9453,59.9453,54600.0
2014-03-25 10:50:00,65.52,65.64,65.52,65.54,4300.0,59.9087,60.0184,59.9087,59.927,4300.0
2014-03-25 10:55:00,65.51,65.55,65.45,65.48,3400.0,59.8996,59.9361,59.8447,59.8721,3400.0
2014-03-25 11:00:00,65.46,65.57,65.45,65.54,7200.0,59.8538,59.9544,59.8447,59.927,7200.0
2014-03-25 11:05:00,65.54,65.65,65.54,65.6,3900.0,59.927,60.0276,59.927,59.9818,3900.0
2014-03-25 11:10:00,65.57,65.59,65.54,65.59,2400.0,59.9544,59.9727,59.927,59.9727,2400.0
2014-03-25 11:15:00,65.6,65.69,65.58,65.69,8600.0,59.9818,60.0641,59.9636,60.0641,8600.0
2014-03-25 11:20:00,65.69,65.77,65.68,65.7,2800.0,60.0641,60.1373,60.055,60.0733,2800.0
2014-03-25 11:25:00,65.68,65.68,65.59,65.62,9000.0,60.055,60.055,59.9727,60.0001,9000.0
2014-03-25 11:30:00,65.64,65.71,65.62,65.71,3400.0,60.0184,60.0824,60.0001,60.0824,3400.0
2014-03-25 11:35:00,65.67,65.82,65.65,65.72,5100.0,60.0458,60.183,60.0276,60.0916,5100.0
2014-03-25 11:40:00,65.73,65.85,65.73,65.75,3000.0,60.1007,60.2104,60.1007,60.119,3000.0
2014-03-25 11:45:00,65.71,65.74,65.63,65.65,4000.0,60.0824,60.1099,60.0093,60.0276,4000.0
2014-03-25 11:50:00,65.68,65.72,65.54,65.54,5600.0,60.055,60.0916,59.927,59.927,5600.0
2014-03-25 11:55:00,65.53,65.58,65.42,65.58,3000.0,59.9178,59.9636,59.8173,59.9636,3000.0
2014-03-25 12:00:00,65.54,65.54,65.48,65.5,1800.0,59.927,59.927,59.8721,59.8904,1800.0
2014-03-25 12:05:00,65.48,65.58,65.46,65.57,2200.0,59.8721,59.9636,59.8538,59.9544,2200.0
2014-03-25 12:10:00,65.56,65.61,65.55,65.55,2300.0,59.9453,59.991,59.9361,59.9361,2300.0
2014-03-25 12:15:00,65.54,65.61,65.51,65.52,1700.0,59.927,59.991,59.8996,59.9087,1700.0
2014-03-25 12:20:00,65.5,65.52,65.39,65.46,10300.0,59.8904,59.9087,59.7898,59.8538,10300.0
2014-03-25 12:25:00,65.46,65.5,65.38,65.46,5800.0,59.8538,59.8904,59.7807,59.8538,5800.0
2014-03-25 12:30:00,65.45,65.57,65.45,65.48,2800.0,59.8447,59.9544,59.8447,59.8721,2800.0
2014-03-25 12:35:00,65.51,65.54,65.43,65.48,4300.0,59.8996,59.927,59.8264,59.8721,4300.0
2014-03-25 12:40:00,65.51,65.59,65.48,65.48,2100.0,59.8996,59.9727,59.8721,59.8721,2100.0
2014-03-25 12:45:00,65.52,65.56,65.48,65.56,11700.0,59.9087,59.9453,59.8721,59.9453,11700.0
2014-03-25 12:50:00,65.54,65.57,65.46,65.49,4900.0,59.927,59.9544,59.8538,59.8813,4900.0
2014-03-25 12:55:00,65.46,65.5,65.45,65.45,1000.0,59.8538,59.8904,59.8447,59.8447,1000.0
2014-03-25 13:00:00,65.46,65.5,65.46,65.5,900.0,59.8538,59.8904,59.8538,59.8904,900.0
2014-03-25 13:05:00,65.51,65.51,65.45,65.48,900.0,59.8996,59.8996,59.8447,59.8721,900.0
2014-03-25 13:10:00,65.46,65.48,65.41,65.48,3500.0,59.8538,59.8721,59.8081,59.8721,3500.0
2014-03-25 13:15:00,65.5,65.61,65.5,65.59,1700.0,59.8904,59.991,59.8904,59.9727,1700.0
2014-03-25 13:20:00,65.61,65.7,65.61,65.7,800.0,59.991,60.0733,59.991,60.0733,800.0
2014-03-25 13:25:00,65.8,65.8,65.76,65.79,1500.0,60.1647,60.1647,60.1281,60.1556,1500.0
2014-03-25 13:30:00,65.81,65.91,65.79,65.8,3800.0,60.1739,60.2653,60.1556,60.1647,3800.0
2014-03-25 13:35:00,65.79,65.8,65.71,65.8,1700.0,60.1556,60.1647,60.0824,60.1647,1700.0
2014-03-25 13:40:00,65.82,65.9,65.82,65.9,700.0,60.183,60.2562,60.183,60.2562,700.0
2014-03-25 13:45:00,65.9,65.91,65.87,65.88,1800.0,60.2562,60.2653,60.2287,60.2379,1800.0
2014-03-25 13:50:00,65.87,65.87,65.85,65.86,900.0,60.2287,60.2287,60.2104,60.2196,900.0
2014-03-25 13:55:00,65.85,65.85,65.81,65.85,2000.0,60.2104,60.2104,60.1739,60.2104,2000.0
2014-03-25 14:00:00,65.85,65.9,65.85,65.85,1400.0,60.2104,60.2562,60.2104,60.2104,1400.0
2014-03-25 14:05:00,65.85,65.92,65.85,65.91,1800.0,60.2104,60.2744,60.2104,60.2653,1800.0
2014-03-25 14:10:00,65.95,65.99,65.95,65.98,1600.0,60.3019,60.3384,60.3019,60.3293,1600.0
2014-03-25 14:15:00,65.96,65.96,65.86,65.88,2000.0,60.311,60.311,60.2196,60.2379,2000.0
2014-03-25 14:20:00,65.82,65.83,65.81,65.82,2000.0,60.183,60.1921,60.1739,60.183,2000.0
2014-03-25 14:25:00,65.81,65.82,65.74,65.75,2900.0,60.1739,60.183,60.1099,60.119,2900.0
2014-03-25 14:30:00,65.75,65.88,65.75,65.84,1400.0,60.119,60.2379,60.119,60.2013,1400.0
2014-03-25 14:35:00,65.83,65.92,65.83,65.89,3500.0,60.1921,60.2744,60.1921,60.247,3500.0
2014-03-25 14:40:00,65.88,65.88,65.81,65.81,1800.0,60.2379,60.2379,60.1739,60.1739,1800.0
2014-03-25 14:45:00,65.8,65.84,65.75,65.76,3700.0,60.1647,60.2013,60.119,60.1281,3700.0
2014-03-25 14:50:00,65.76,65.8,65.75,65.75,2100.0,60.1281,60.1647,60.119,60.119,2100.0
2014-03-25 14:55:00,65.76,65.86,65.75,65.84,6800.0,60.1281,60.2196,60.119,60.2013,6800.0
2014-03-25 15:00:00,65.82,65.88,65.82,65.87,4000.0,60.183,60.2379,60.183,60.2287,4000.0
2014-03-25 15:05:00,65.87,65.98,65.87,65.97,8700.0,60.2287,60.3293,60.2287,60.3202,8700.0
2014-03-25 15:10:00,66.0,66.01,65.96,65.99,2900.0,60.3476,60.3567,60.311,60.3384,2900.0
2014-03-25 15:15:00,65.98,66.05,65.97,66.01,3300.0,60.3293,60.3933,60.3202,60.3567,3300.0
2014-03-25 15:20:00,66.04,66.09,65.98,65.98,3500.0,60.3842,60.4299,60.3293,60.3293,3500.0
2014-03-25 15:25:00,66.0,66.03,65.98,65.99,3200.0,60.3476,60.375,60.3293,60.3384,3200.0
2014-03-25 15:30:00,65.98,66.05,65.96,65.97,4300.0,60.3293,60.3933,60.311,60.3202,4300.0
2014-03-25 15:35:00,65.96,66.03,65.96,65.98,4800.0,60.311,60.375,60.311,60.3293,4800.0
2014-03-25 15:40:00,65.99,66.01,65.97,65.97,9900.0,60.3384,60.3567,60.3202,60.3202,9900.0
2014-03-25 15:45:00,66.0,66.0,65.88,65.9,10100.0,60.3476,60.3476,60.2379,60.2562,10100.0
2014-03-25 15:50:00,65.9,66.0,65.86,65.99,16000.0,60.2562,60.3476,60.2196,60.3384,16000.0
2014-03-25 15:55:00,65.96,65.98,65.88,65.93,34100.0,60.311,60.3293,60.2379,60.2836,34100.0
2014-03-26 09:30:00,66.17,66.46,66.01,66.02,5200.0,60.503,60.7682,60.3567,60.3659,5200.0
2014-03-26 09:35:00,66.05,66.14,65.98,66.08,2600.0,60.3933,60.4756,60.3293,60.4207,2600.0
2014-03-26 09:40:00,66.06,66.2,66.03,66.06,2300.0,60.4024,60.5305,60.375,60.4024,2300.0
2014-03-26 09:45:00,66.17,66.3,66.05,66.3,12900.0,60.503,60.6219,60.3933,60.6219,12900.0
2014-03-26 09:50:00,66.26,66.32,66.09,66.32,5200.0,60.5853,60.6402,60.4299,60.6402,5200.0
2014-03-26 09:55:00,66.3,66.3,65.88,65.98,5300.0,60.6219,60.6219,60.2379,60.3293,5300.0
2014-03-26 10:00:00,65.88,65.94,65.77,65.94,3400.0,60.2379,60.2927,60.1373,60.2927,3400.0
2014-03-26 10:05:00,65.91,65.98,65.9,65.93,16500.0,60.2653,60.3293,60.2562,60.2836,16500.0
2014-03-26 10:10:00,65.93,65.95,65.86,65.9,4400.0,60.2836,60.3019,60.2196,60.2562,4400.0
2014-03-26 10:15:00,65.9,65.92,65.77,65.92,2600.0,60.2562,60.2744,60.1373,60.2744,2600.0
2014-03-26 10:20:00,65.93,65.93,65.66,65.66,2300.0,60.2836,60.2836,60.0367,60.0367,2300.0
2014-03-26 10:25:00,65.66,65.72,65.63,65.7,2100.0,60.0367,60.0916,60.0093,60.0733,2100.0
2014-03-26 10:30:00,65.64,65.82,65.64,65.78,2100.0,60.0184,60.183,60.0184,60.1464,2100.0
2014-03-26 10:35:00,65.74,65.92,65.74,65.85,3100.0,60.1099,60.2744,60.1099,60.2104,3100.0
2014-03-26 10:40:00,65.89,65.89,65.73,65.74,1500.0,60.247,60.247,60.1007,60.1099,1500.0
2014-03-26 10:45:00,65.69,65.72,65.62,65.65,24000.0,60.0641,60.0916,60.0001,60.0276,24000.0
2014-03-26 10:50:00,65.68,65.73,65.51,65.51,1400.0,60.055,60.1007,59.8996,59.8996,1400.0
2014-03-26 10:55:00,65.51,65.63,65.51,65.59,9900.0,59.8996,60.0093,59.8996,59.9727,9900.0
2014-03-26 11:00:00,65.59,65.75,65.59,65.75,21800.0,59.9727,60.119,59.9727,60.119,21800.0
2014-03-26 11:05:00,65.76,65.79,65.66,65.66,1600.0,60.1281,60.1556,60.0367,60.0367,1600.0
2014-03-26 11:10:00,65.69,65.69,65.57,65.62,1400.0,60.0641,60.0641,59.9544,60.0001,1400.0
2014-03-26 11:15:00,65.61,65.64,65.49,65.64,2700.0,59.991,60.0184,59.8813,60.0184,2700.0
2014-03-26 11:20:00,65.63,65.72,65.63,65.7,4300.0,60.0093,60.0916,60.0093,60.0733,4300.0
2014-03-26 11:25:00,65.73,65.79,65.73,65.79,700.0,60.1007,60.1556,60.1007,60.1556,700.0
2014-03-26 11:30:00,65.75,65.76,65.67,65.67,1200.0,60.119,60.1281,60.0458,60.0458,1200.0
2014-03-26 11:35:00,65.66,65.66,65.57,65.63,1400.0,60.0367,60.0367,59.9544,60.0093,1400.0
2014-03-26 11:40:00,65.62,65.62,65.56,65.57,800.0,60.0001,60.0001,59.9453,59.9544,800.0
2014-03-26 11:45:00,65.56,65.56,65.4,65.4,500.0,59.9453,59.9453,59.799,59.799,500.0
2014-03-26 11:50:00,65.4,65.52,65.4,65.46,1800.0,59.799,59.9087,59.799,59.8538,1800.0
2014-03-26 11:55:00,65.42,65.54,65.39,65.54,1400.0,59.8173,59.927,59.7898,59.927,1400.0
2014-03-26 12:00:00,65.54,65.54,65.45,65.45,800.0,59.927,59.927,59.8447,59.8447,800.0
2014-03-26 12:05:00,65.45,65.57,65.44,65.57,3000.0,59.8447,59.9544,59.8355,59.9544,3000.0
2014-03-26 12:10:00,65.55,65.59,65.54,65.56,1400.0,59.9361,59.9727,59.927,59.9453,1400.0
2014-03-26 12:15:00,65.52,65.56,65.52,65.53,800.0,59.9087,59.9453,59.9087,59.9178,800.0
2014-03-26 12:20:00,65.51,65.54,65.5,65.54,1200.0,59.8996,59.927,59.8904,59.927,1200.0
2014-03-26 12:25:00,65.51,65.58,65.43,65.58,2200.0,59.8996,59.9636,59.8264,59.9636,2200.0
2014-03-26 12:30:00,65.59,65.63,65.55,65.62,2300.0,59.9727,60.0093,59.9361,60.0001,2300.0
2014-03-26 12:35:00,65.67,65.67,65.59,65.62,16100.0,60.0458,60.0458,59.9727,60.0001,16100.0
2014-03-26 12:40:00,65.64,65.79,65.64,65.76,5000.0,60.0184,60.1556,60.0184,60.1281,5000.0
2014-03-26 12:45:00,65.74,65.76,65.72,65.73,2100.0,60.1099,60.1281,60.0916,60.1007,2100.0
2014-03-26 12:50:00,65.73,65.77,65.7,65.77,900.0,60.1007,60.1373,60.0733,60.1373,900.0
2014-03-26 12:55:00,65.73,65.9,65.73,65.9,5100.0,60.1007,60.2562,60.1007,60.2562,5100.0
2014-03-26 13:00:00,65.91,65.98,65.87,65.92,18300.0,60.2653,60.3293,60.2287,60.2744,18300.0
2014-03-26 13:05:00,65.9,65.9,65.81,65.86,2200.0,60.2562,60.2562,60.1739,60.2196,2200.0
2014-03-26 13:10:00,65.84,65.86,65.8,65.86,2000.0,60.2013,60.2196,60.1647,60.2196,2000.0
2014-03-26 13:15:00,65.86,65.92,65.86,65.9,3900.0,60.2196,60.2744,60.2196,60.2562,3900.0
2014-03-26 13:20:00,65.92,65.93,65.84,65.86,2600.0,60.2744,60.2836,60.2013,60.2196,2600.0
2014-03-26 13:25:00,65.81,65.85,65.54,65.54,4900.0,60.1739,60.2104,59.927,59.927,4900.0
2014-03-26 13:30:00,65.47,65.51,65.38,65.41,6000.0,59.863,59.8996,59.7807,59.8081,6000.0
2014-03-26 13:35:00,65.36,65.4,65.3,65.35,6900.0,59.7624,59.799,59.7075,59.7533,6900.0
2014-03-26 13:40:00,65.35,65.36,65.16,65.26,6400.0,59.7533,59.7624,59.5795,59.671,6400.0
2014-03-26 13:45:00,65.26,65.27,65.17,65.23,5400.0,59.671,59.6801,59.5887,59.6435,5400.0
2014-03-26 13:50:00,65.22,65.31,65.14,65.31,6300.0,59.6344,59.7167,59.5612,59.7167,6300.0
2014-03-26 13:55:00,65.34,65.53,65.34,65.45,6300.0,59.7441,59.9178,59.7441,59.8447,6300.0
2014-03-26 14:00:00,65.44,65.47,65.34,65.41,6700.0,59.8355,59.863,59.7441,59.8081,6700.0
2014-03-26 14:05:00,65.41,65.46,65.34,65.43,4300.0,59.8081,59.8538,59.7441,59.8264,4300.0
2014-03-26 14:10:00,65.43,65.45,65.21,65.21,7900.0,59.8264,59.8447,59.6252,59.6252,7900.0
2014-03-26 14:15:00,65.21,65.29,65.17,65.24,4300.0,59.6252,59.6984,59.5887,59.6527,4300.0
2014-03-26 14:20:00,65.21,65.37,65.21,65.29,5900.0,59.6252,59.7715,59.6252,59.6984,5900.0
2014-03-26 14:25:00,65.25,65.4,65.25,65.33,10700.0,59.6618,59.799,59.6618,59.735,10700.0
2014-03-26 14:30:00,65.35,65.35,65.26,65.26,2800.0,59.7533,59.7533,59.671,59.671,2800.0
2014-03-26 14:35:00,65.29,65.34,65.28,65.3,5600.0,59.6984,59.7441,59.6892,59.7075,5600.0
2014-03-26 14:40:00,65.32,65.4,65.32,65.38,3300.0,59.7258,59.799,59.7258,59.7807,3300.0
2014-03-26 14:45:00,65.39,65.5,65.39,65.5,5700.0,59.7898,59.8904,59.7898,59.8904,5700.0
2014-03-26 14:50:00,65.45,65.51,65.38,65.51,3100.0,59.8447,59.8996,59.7807,59.8996,3100.0
2014-03-26 14:55:00,65.51,65.52,65.44,65.48,3700.0,59.8996,59.9087,59.8355,59.8721,3700.0
2014-03-26 15:00:00,65.47,65.51,65.36,65.36,6500.0,59.863,59.8996,59.7624,59.7624,6500.0
2014-03-26 15:05:00,65.35,65.35,65.24,65.3,9100.0,59.7533,59.7533,59.6527,59.7075,9100.0
2014-03-26 15:10:00,65.27,65.31,65.2,65.25,6700.0,59.6801,59.7167,59.6161,59.6618,6700.0
2014-03-26 15:15:00,65.27,65.27,65.06,65.1,16400.0,59.6801,59.6801,59.4881,59.5247,16400.0
2014-03-26 15:20:00,65.1,65.11,65.0,65.04,5300.0,59.5247,59.5338,59.4332,59.4698,5300.0
2014-03-26 15:25:00,65.04,65.1,65.02,65.02,8900.0,59.4698,59.5247,59.4515,59.4515,8900.0
2014-03-26 15:30:00,65.0,65.11,64.98,65.1,13600.0,59.4332,59.5338,59.4149,59.5247,13600.0
2014-03-26 15:35:00,65.09,65.11,64.97,64.99,10300.0,59.5155,59.5338,59.4058,59.4241,10300.0
2014-03-26 15:40:00,64.98,64.99,64.92,64.97,7100.0,59.4149,59.4241,59.3601,59.4058,7100.0
2014-03-26 15:45:00,64.96,64.97,64.77,64.8,19200.0,59.3967,59.4058,59.2229,59.2504,19200.0
2014-03-26 15:50:00,64.81,64.81,64.63,64.65,32400.0,59.2595,59.2595,59.0949,59.1132,32400.0
2014-03-26 15:55:00,64.65,64.8,64.56,64.63,84000.0,59.1132,59.2504,59.0309,59.0949,84000.0
2014-03-27 09:30:00,64.56,64.56,64.1,64.24,23600.0,59.0309,59.0309,58.6103,58.7383,23600.0
2014-03-27 09:35:00,64.2,64.27,64.02,64.09,5400.0,58.7017,58.7657,58.5372,58.6012,5400.0
2014-03-27 09:40:00,64.15,64.37,64.04,64.3,9300.0,58.656,58.8572,58.5554,58.7932,9300.0
2014-03-27 09:45:00,64.27,64.27,63.83,63.97,10500.0,58.7657,58.7657,58.3634,58.4914,10500.0
2014-03-27 09:50:00,64.01,64.39,63.91,64.37,16200.0,58.528,58.8755,58.4366,58.8572,16200.0
2014-03-27 09:55:00,64.41,64.8,64.41,64.73,26500.0,58.8938,59.2504,58.8938,59.1864,26500.0
2014-03-27 10:00:00,64.75,64.78,64.57,64.72,6700.0,59.2046,59.2321,59.0401,59.1772,6700.0
2014-03-27 10:05:00,64.79,65.19,64.79,65.19,6100.0,59.2412,59.607,59.2412,59.607,6100.0
2014-03-27 10:10:00,65.17,65.2,64.9,64.91,5700.0,59.5887,59.6161,59.3418,59.3509,5700.0
2014-03-27 10:15:00,64.86,64.96,64.72,64.91,31500.0,59.3052,59.3967,59.1772,59.3509,31500.0
2014-03-27 10:20:00,64.92,65.02,64.73,64.8,13500.0,59.3601,59.4515,59.1864,59.2504,13500.0
2014-03-27 10:25:00,64.79,64.88,64.59,64.63,21400.0,59.2412,59.3235,59.0583,59.0949,21400.0
2014-03-27 10:30:00,64.62,64.7,64.62,64.69,1400.0,59.0858,59.1589,59.0858,59.1498,1400.0
2014-03-27 10:35:00,64.66,64.72,64.65,64.65,5100.0,59.1223,59.1772,59.1132,59.1132,5100.0
2014-03-27 10:40:00,64.62,64.72,64.61,64.65,23300.0,59.0858,59.1772,59.0766,59.1132,23300.0
2014-03-27 10:45:00,64.64,64.65,64.63,64.63,1200.0,59.1041,59.1132,59.0949,59.0949,1200.0
2014-03-27 10:50:00,64.57,64.59,64.54,64.56,4300.0,59.0401,59.0583,59.0126,59.0309,4300.0
2014-03-27 10:55:00,64.6,64.69,64.55,64.57,5000.0,59.0675,59.1498,59.0218,59.0401,5000.0
2014-03-27 11:00:00,64.57,64.61,64.5,64.51,24800.0,59.0401,59.0766,58.976,58.9852,24800.0
2014-03-27 11:05:00,64.51,64.56,64.44,64.44,4100.0,58.9852,59.0309,58.9212,58.9212,4100.0
2014-03-27 11:10:00,64.44,64.55,64.39,64.44,4100.0,58.9212,59.0218,58.8755,58.9212,4100.0
2014-03-27 11:15:00,64.49,64.58,64.45,64.58,2100.0,58.9669,59.0492,58.9303,59.0492,2100.0
2014-03-27 11:20:00,64.58,64.63,64.47,64.54,2800.0,59.0492,59.0949,58.9486,59.0126,2800.0
2014-03-27 11:25:00,64.58,64.66,64.47,64.48,2300.0,59.0492,59.1223,58.9486,58.9578,2300.0
2014-03-27 11:30:00,64.5,64.5,64.31,64.35,7400.0,58.976,58.976,58.8023,58.8389,7400.0
2014-03-27 11:35:00,64.38,64.38,64.28,64.34,800.0,58.8663,58.8663,58.7749,58.8298,800.0
2014-03-27 11:40:00,64.29,64.32,64.15,64.25,3000.0,58.784,58.8115,58.656,58.7475,3000.0
2014-03-27 11:45:00,64.26,64.26,64.16,64.17,6000.0,58.7566,58.7566,58.6652,58.6743,6000.0
2014-03-27 11:50:00,64.17,64.17,64.06,64.12,3400.0,58.6743,58.6743,58.5737,58.6286,3400.0
2014-03-27 11:55:00,64.13,64.35,64.13,64.34,3000.0,58.6377,58.8389,58.6377,58.8298,3000.0
2014-03-27 12:00:00,64.33,64.33,64.11,64.17,3100.0,58.8206,58.8206,58.6195,58.6743,3100.0
2014-03-27 12:05:00,64.14,64.25,64.07,64.17,3900.0,58.6469,58.7475,58.5829,58.6743,3900.0
2014-03-27 12:10:00,64.2,64.31,64.16,64.3,4200.0,58.7017,58.8023,58.6652,58.7932,4200.0
2014-03-27 12:15:00,64.29,64.34,64.21,64.27,2300.0,58.784,58.8298,58.7109,58.7657,2300.0
2014-03-27 12:20:00,64.26,64.51,64.26,64.51,5300.0,58.7566,58.9852,58.7566,58.9852,5300.0
2014-03-27 12:25:00,64.51,64.54,64.47,64.48,5000.0,58.9852,59.0126,58.9486,58.9578,5000.0
2014-03-27 12:30:00,64.52,64.57,64.48,64.54,6700.0,58.9943,59.0401,58.9578,59.0126,6700.0
2014-03-27 12:35:00,64.56,64.58,64.53,64.57,2900.0,59.0309,59.0492,59.0035,59.0401,2900.0
2014-03-27 12:40:00,64.6,64.6,64.5,64.5,3100.0,59.0675,59.0675,58.976,58.976,3100.0
2014-03-27 12:45:00,64.53,64.62,64.51,64.57,3000.0,59.0035,59.0858,58.9852,59.0401,3000.0
2014-03-27 12:50:00,64.53,64.56,64.51,64.54,6400.0,59.0035,59.0309,58.9852,59.0126,6400.0
2014-03-27 12:55:00,64.54,64.6,64.53,64.6,3400.0,59.0126,59.0675,59.0035,59.0675,3400.0
2014-03-27 13:00:00,64.59,64.81,64.59,64.81,3700.0,59.0583,59.2595,59.0583,59.2595,3700.0
2014-03-27 13:05:00,64.82,64.82,64.71,64.74,3400.0,59.2686,59.2686,59.1681,59.1955,3400.0
2014-03-27 13:10:00,64.73,64.73,64.65,64.72,2100.0,59.1864,59.1864,59.1132,59.1772,2100.0
2014-03-27 13:15:00,64.72,64.74,64.65,64.65,3500.0,59.1772,59.1955,59.1132,59.1132,3500.0
2014-03-27 13:20:00,64.64,64.67,64.64,64.67,2000.0,59.1041,59.1315,59.1041,59.1315,2000.0
2014-03-27 13:25:00,64.68,64.74,64.67,64.71,1900.0,59.1406,59.1955,59.1315,59.1681,1900.0
2014-03-27 13:30:00,64.72,64.74,64.64,64.64,2500.0,59.1772,59.1955,59.1041,59.1041,2500.0
2014-03-27 13:35:00,64.62,64.68,64.62,64.68,3100.0,59.0858,59.1406,59.0858,59.1406,3100.0
2014-03-27 13:40:00,64.7,64.8,64.7,64.74,4200.0,59.1589,59.2504,59.1589,59.1955,4200.0
2014-03-27 13:45:00,64.74,64.74,64.62,64.62,3800.0,59.1955,59.1955,59.0858,59.0858,3800.0
2014-03-27 13:50:00,64.63,64.69,64.63,64.66,3800.0,59.0949,59.1498,59.0949,59.1223,3800.0
2014-03-27 13:55:00,64.68,64.78,64.67,64.76,9500.0,59.1406,59.2321,59.1315,59.2138,9500.0
2014-03-27 14:00:00,64.77,64.77,64.64,64.64,1100.0,59.2229,59.2229,59.1041,59.1041,1100.0
2014-03-27 14:05:00,64.57,64.64,64.57,64.63,1800.0,59.0401,59.1041,59.0401,59.0949,1800.0
2014-03-27 14:10:00,64.64,64.68,64.64,64.68,1700.0,59.1041,59.1406,59.1041,59.1406,1700.0
2014-03-27 14:15:00,64.64,64.64,64.57,64.57,2100.0,59.1041,59.1041,59.0401,59.0401,2100.0
2014-03-27 14:20:00,64.59,64.69,64.55,64.55,3700.0,59.0583,59.1498,59.0218,59.0218,3700.0
2014-03-27 14:25:00,64.55,64.69,64.55,64.66,4800.0,59.0218,59.1498,59.0218,59.1223,4800.0
2014-03-27 14:30:00,64.63,64.65,64.51,64.56,4000.0,59.0949,59.1132,58.9852,59.0309,4000.0
2014-03-27 14:35:00,64.57,64.59,64.52,64.55,2100.0,59.0401,59.0583,58.9943,59.0218,2100.0
2014-03-27 14:40:00,64.58,64.69,64.58,64.69,3900.0,59.0492,59.1498,59.0492,59.1498,3900.0
2014-03-27 14:45:00,64.71,64.8,64.65,64.8,5100.0,59.1681,59.2504,59.1132,59.2504,5100.0
2014-03-27 14:50:00,64.79,64.79,64.61,64.65,4000.0,59.2412,59.2412,59.0766,59.1132,4000.0
2014-03-27 14:55:00,64.68,64.75,64.67,64.73,1300.0,59.1406,59.2046,59.1315,59.1864,1300.0
2014-03-27 15:00:00,64.72,64.72,64.64,64.65,2800.0,59.1772,59.1772,59.1041,59.1132,2800.0
2014-03-27 15:05:00,64.67,64.71,64.65,64.71,4600.0,59.1315,59.1681,59.1132,59.1681,4600.0
2014-03-27 15:10:00,64.76,64.79,64.73,64.76,5900.0,59.2138,59.2412,59.1864,59.2138,5900.0
2014-03-27 15:15:00,64.77,64.87,64.74,64.79,9100.0,59.2229,59.3144,59.1955,59.2412,9100.0
2014-03-27 15:20:00,64.79,64.95,64.79,64.95,6300.0,59.2412,59.3875,59.2412,59.3875,6300.0
2014-03-27 15:25:00,64.95,65.0,64.94,64.94,7500.0,59.3875,59.4332,59.3784,59.3784,7500.0
2014-03-27 15:30:00,64.93,64.95,64.89,64.93,5200.0,59.3692,59.3875,59.3326,59.3692,5200.0
2014-03-27 15:35:00,64.94,64.99,64.9,64.99,6700.0,59.3784,59.4241,59.3418,59.4241,6700.0
2014-03-27 15:40:00,65.0,65.08,64.92,65.04,20800.0,59.4332,59.5064,59.3601,59.4698,20800.0
2014-03-27 15:45:00,65.06,65.08,65.02,65.03,7600.0,59.4881,59.5064,59.4515,59.4607,7600.0
2014-03-27 15:50:00,65.02,65.22,65.02,65.16,21300.0,59.4515,59.6344,59.4515,59.5795,21300.0
2014-03-27 15:55:00,65.14,65.16,65.06,65.1,31300.0,59.5612,59.5795,59.4881,59.5247,31300.0
2014-03-28 09:30:00,65.52,65.99,65.52,65.96,20800.0,59.9087,60.3384,59.9087,60.311,20800.0
2014-03-28 09:35:00,65.76,66.13,65.76,66.08,8500.0,60.1281,60.4665,60.1281,60.4207,8500.0
2014-03-28 09:40:00,66.02,66.11,65.7,65.7,3000.0,60.3659,60.4482,60.0733,60.0733,3000.0
2014-03-28 09:45:00,65.7,65.7,65.4,65.47,2200.0,60.0733,60.0733,59.799,59.863,2200.0
2014-03-28 09:50:00,65.47,65.47,65.26,65.34,1500.0,59.863,59.863,59.671,59.7441,1500.0
2014-03-28 09:55:00,65.4,65.65,65.4,65.65,2500.0,59.799,60.0276,59.799,60.0276,2500.0
2014-03-28 10:00:00,65.64,66.11,65.64,66.1,6200.0,60.0184,60.4482,60.0184,60.439,6200.0
2014-03-28 10:05:00,66.18,66.25,66.08,66.16,11500.0,60.5122,60.5762,60.4207,60.4939,11500.0
2014-03-28 10:10:00,66.2,66.43,66.2,66.3,14000.0,60.5305,60.7408,60.5305,60.6219,14000.0
2014-03-28 10:15:00,66.3,66.42,66.24,66.4,5200.0,60.6219,60.7316,60.567,60.7133,5200.0
2014-03-28 10:20:00,66.41,66.43,66.32,66.36,11300.0,60.7225,60.7408,60.6402,60.6768,11300.0
2014-03-28 10:25:00,66.42,66.42,66.28,66.29,12100.0,60.7316,60.7316,60.6036,60.6127,12100.0
2014-03-28 10:30:00,66.31,66.4,66.3,66.37,7600.0,60.631,60.7133,60.6219,60.6859,7600.0
2014-03-28 10:35:00,66.37,66.55,66.37,66.53,7600.0,60.6859,60.8505,60.6859,60.8322,7600.0
2014-03-28 10:40:00,66.53,66.53,66.48,66.52,5000.0,60.8322,60.8322,60.7865,60.8231,5000.0
2014-03-28 10:45:00,66.51,66.58,66.51,66.58,3700.0,60.8139,60.8779,60.8139,60.8779,3700.0
2014-03-28 10:50:00,66.57,66.76,66.57,66.75,5700.0,60.8688,61.0425,60.8688,61.0334,5700.0
2014-03-28 10:55:00,66.77,66.92,66.73,66.86,8000.0,61.0516,61.1888,61.0151,61.1339,8000.0
2014-03-28 11:00:00,66.87,66.87,66.77,66.77,6100.0,61.1431,61.1431,61.0516,61.0516,6100.0
2014-03-28 11:05:00,66.8,66.86,66.75,66.75,12500.0,61.0791,61.1339,61.0334,61.0334,12500.0
2014-03-28 11:10:00,66.74,66.83,66.7,66.78,24600.0,61.0242,61.1065,60.9876,61.0608,24600.0
2014-03-28 11:15:00,66.77,66.81,66.76,66.81,3500.0,61.0516,61.0882,61.0425,61.0882,3500.0
2014-03-28 11:20:00,66.83,66.83,66.8,66.83,3600.0,61.1065,61.1065,61.0791,61.1065,3600.0
2014-03-28 11:25:00,66.83,66.85,66.82,66.82,3800.0,61.1065,61.1248,61.0974,61.0974,3800.0
2014-03-28 11:30:00,66.82,66.84,66.8,66.81,5100.0,61.0974,61.1156,61.0791,61.0882,5100.0
2014-03-28 11:35:00,66.83,66.85,66.8,66.83,6500.0,61.1065,61.1248,61.0791,61.1065,6500.0
2014-03-28 11:40:00,66.83,66.97,66.8,66.96,7200.0,61.1065,61.2345,61.0791,61.2254,7200.0
2014-03-28 11:45:00,66.94,66.96,66.76,66.82,7300.0,61.2071,61.2254,61.0425,61.0974,7300.0
2014-03-28 11:50:00,66.8,66.84,66.78,66.8,4600.0,61.0791,61.1156,61.0608,61.0791,4600.0
2014-03-28 11:55:00,66.79,66.86,66.79,66.84,5300.0,61.0699,61.1339,61.0699,61.1156,5300.0
2014-03-28 12:00:00,66.86,66.86,66.72,66.78,4600.0,61.1339,61.1339,61.0059,61.0608,4600.0
2014-03-28 12:05:00,66.77,66.89,66.77,66.82,14500.0,61.0516,61.1614,61.0516,61.0974,14500.0
2014-03-28 12:10:00,66.83,66.91,66.79,66.85,9100.0,61.1065,61.1797,61.0699,61.1248,9100.0
2014-03-28 12:15:00,66.88,66.97,66.85,66.97,10500.0,61.1522,61.2345,61.1248,61.2345,10500.0
2014-03-28 12:20:00,66.96,66.96,66.87,66.9,6000.0,61.2254,61.2254,61.1431,61.1705,6000.0
2014-03-28 12:25:00,66.89,66.89,66.69,66.7,5300.0,61.1614,61.1614,60.9785,60.9876,5300.0
2014-03-28 12:30:00,66.69,66.8,66.66,66.8,6000.0,60.9785,61.0791,60.9511,61.0791,6000.0
2014-03-28 12:35:00,66.82,66.85,66.8,66.84,3900.0,61.0974,61.1248,61.0791,61.1156,3900.0
2014-03-28 12:40:00,66.82,66.95,66.82,66.95,3400.0,61.0974,61.2162,61.0974,61.2162,3400.0
2014-03-28 12:45:00,66.96,66.96,66.82,66.82,8100.0,61.2254,61.2254,61.0974,61.0974,8100.0
2014-03-28 12:50:00,66.82,66.85,66.79,66.81,4000.0,61.0974,61.1248,61.0699,61.0882,4000.0
2014-03-28 12:55:00,66.81,66.84,66.8,66.82,4300.0,61.0882,61.1156,61.0791,61.0974,4300.0
2014-03-28 13:00:00,66.81,66.84,66.8,66.83,4800.0,61.0882,61.1156,61.0791,61.1065,4800.0
2014-03-28 13:05:00,66.85,66.87,66.81,66.82,4600.0,61.1248,61.1431,61.0882,61.0974,4600.0
2014-03-28 13:10:00,66.83,66.84,66.8,66.83,6600.0,61.1065,61.1156,61.0791,61.1065,6600.0
2014-03-28 13:15:00,66.81,66.89,66.78,66.84,6500.0,61.0882,61.1614,61.0608,61.1156,6500.0
2014-03-28 13:20:00,66.83,66.84,66.75,66.75,15000.0,61.1065,61.1156,61.0334,61.0334,15000.0
2014-03-28 13:25:00,66.72,66.72,66.65,66.7,5000.0,61.0059,61.0059,60.9419,60.9876,5000.0
2014-03-28 13:30:00,66.72,66.73,66.63,66.65,4400.0,61.0059,61.0151,60.9236,60.9419,4400.0
2014-03-28 13:35:00,66.67,66.74,66.67,66.71,3900.0,60.9602,61.0242,60.9602,60.9968,3900.0
2014-03-28 13:40:00,66.7,66.74,66.7,66.74,3400.0,60.9876,61.0242,60.9876,61.0242,3400.0
2014-03-28 13:45:00,66.72,66.73,66.66,66.67,7200.0,61.0059,61.0151,60.9511,60.9602,7200.0
2014-03-28 13:50:00,66.67,66.68,66.65,66.66,7500.0,60.9602,60.9693,60.9419,60.9511,7500.0
2014-03-28 13:55:00,66.66,66.66,66.6,66.6,7600.0,60.9511,60.9511,60.8962,60.8962,7600.0
2014-03-28 14:00:00,66.6,66.6,66.53,66.54,6000.0,60.8962,60.8962,60.8322,60.8413,6000.0
2014-03-28 14:05:00,66.52,66.53,66.38,66.38,3200.0,60.8231,60.8322,60.695,60.695,3200.0
2014-03-28 14:10:00,66.38,66.38,66.22,66.22,7500.0,60.695,60.695,60.5487,60.5487,7500.0
2014-03-28 14:15:00,66.22,66.22,66.09,66.11,7400.0,60.5487,60.5487,60.4299,60.4482,7400.0
2014-03-28 14:20:00,66.11,66.21,66.09,66.21,6500.0,60.4482,60.5396,60.4299,60.5396,6500.0
2014-03-28 14:25:00,66.2,66.2,66.06,66.11,15600.0,60.5305,60.5305,60.4024,60.4482,15600.0
2014-03-28 14:30:00,66.09,66.09,65.99,66.01,5100.0,60.4299,60.4299,60.3384,60.3567,5100.0
2014-03-28 14:35:00,66.01,66.04,65.97,65.97,4500.0,60.3567,60.3842,60.3202,60.3202,4500.0
2014-03-28 14:40:00,65.99,66.06,65.95,65.97,8200.0,60.3384,60.4024,60.3019,60.3202,8200.0
2014-03-28 14:45:00,65.97,66.04,65.93,66.04,6000.0,60.3202,60.3842,60.2836,60.3842,6000.0
2014-03-28 14:50:00,66.09,66.12,66.09,66.12,7700.0,60.4299,60.4573,60.4299,60.4573,7700.0
2014-03-28 14:55:00,66.12,66.15,66.1,66.11,10400.0,60.4573,60.4847,60.439,60.4482,10400.0
2014-03-28 15:00:00,66.1,66.24,66.08,66.24,6700.0,60.439,60.567,60.4207,60.567,6700.0
2014-03-28 15:05:00,66.25,66.29,66.24,66.26,11000.0,60.5762,60.6127,60.567,60.5853,11000.0
2014-03-28 15:10:00,66.26,66.37,66.26,66.33,12100.0,60.5853,60.6859,60.5853,60.6493,12100.0
2014-03-28 15:15:00,66.3,66.42,66.3,66.33,7700.0,60.6219,60.7316,60.6219,60.6493,7700.0
2014-03-28 15:20:00,66.32,66.39,66.29,66.32,6200.0,60.6402,60.7042,60.6127,60.6402,6200.0
2014-03-28 15:25:00,66.32,66.35,66.3,66.32,5500.0,60.6402,60.6676,60.6219,60.6402,5500.0
2014-03-28 15:30:00,66.33,66.41,66.31,66.31,4900.0,60.6493,60.7225,60.631,60.631,4900.0
2014-03-28 15:35:00,66.31,66.34,66.25,66.31,7500.0,60.631,60.6585,60.5762,60.631,7500.0
2014-03-28 15:40:00,66.3,66.34,66.28,66.31,6700.0,60.6219,60.6585,60.6036,60.631,6700.0
2014-03-28 15:45:00,66.31,66.31,66.13,66.18,12600.0,60.631,60.631,60.4665,60.5122,12600.0
2014-03-28 15:50:00,66.19,66.27,66.19,66.25,13200.0,60.5213,60.5945,60.5213,60.5762,13200.0
2014-03-28 15:55:00,66.24,66.41,66.24,66.4,29700.0,60.567,60.7225,60.567,60.7133,29700.0
2014-03-31 09:30:00,66.86,67.54,66.86,67.36,21800.0,61.1339,61.7557,61.1339,61.5911,21800.0
2014-03-31 09:35:00,67.25,67.25,66.59,66.63,6000.0,61.4905,61.4905,60.8871,60.9236,6000.0
2014-03-31 09:40:00,66.57,66.57,66.17,66.38,11800.0,60.8688,60.8688,60.503,60.695,11800.0
2014-03-31 09:45:00,66.4,66.55,66.31,66.49,6200.0,60.7133,60.8505,60.631,60.7956,6200.0
2014-03-31 09:50:00,66.46,66.95,66.46,66.95,5600.0,60.7682,61.2162,60.7682,61.2162,5600.0
2014-03-31 09:55:00,66.95,67.06,66.7,66.85,88600.0,61.2162,61.3168,60.9876,61.1248,88600.0
2014-03-31 10:00:00,66.85,66.9,66.76,66.89,6900.0,61.1248,61.1705,61.0425,61.1614,6900.0
2014-03-31 10:05:00,66.86,66.96,66.76,66.85,8400.0,61.1339,61.2254,61.0425,61.1248,8400.0
2014-03-31 10:10:00,66.85,67.12,66.84,66.84,12300.0,61.1248,61.3717,61.1156,61.1156,12300.0
2014-03-31 10:15:00,66.89,66.93,66.72,66.75,9500.0,61.1614,61.1979,61.0059,61.0334,9500.0
2014-03-31 10:20:00,66.8,67.21,66.76,67.18,47100.0,61.0791,61.454,61.0425,61.4265,47100.0
2014-03-31 10:25:00,67.19,67.25,66.95,67.02,44500.0,61.4357,61.4905,61.2162,61.2802,44500.0
2014-03-31 10:30:00,67.03,67.03,66.82,66.87,14500.0,61.2894,61.2894,61.0974,61.1431,14500.0
2014-03-31 10:35:00,66.82,66.89,66.79,66.81,2900.0,61.0974,61.1614,61.0699,61.0882,2900.0
2014-03-31 10:40:00,66.78,66.97,66.78,66.81,5800.0,61.0608,61.2345,61.0608,61.0882,5800.0
2014-03-31 10:45:00,66.8,66.91,66.79,66.89,4000.0,61.0791,61.1797,61.0699,61.1614,4000.0
2014-03-31 10:50:00,66.81,66.87,66.8,66.83,7100.0,61.0882,61.1431,61.0791,61.1065,7100.0
2014-03-31 10:55:00,66.84,66.85,66.72,66.84,7800.0,61.1156,61.1248,61.0059,61.1156,7800.0
2014-03-31 11:00:00,66.78,66.87,66.71,66.71,8900.0,61.0608,61.1431,60.9968,60.9968,8900.0
2014-03-31 11:05:00,66.74,66.81,66.64,66.67,7700.0,61.0242,61.0882,60.9328,60.9602,7700.0
2014-03-31 11:10:00,66.7,66.7,66.61,66.68,3300.0,60.9876,60.9876,60.9053,60.9693,3300.0
2014-03-31 11:15:00,66.69,66.75,66.64,66.71,3400.0,60.9785,61.0334,60.9328,60.9968,3400.0
2014-03-31 11:20:00,66.68,66.68,66.47,66.47,3800.0,60.9693,60.9693,60.7773,60.7773,3800.0
2014-03-31 11:25:00,66.53,66.66,66.47,66.66,5200.0,60.8322,60.9511,60.7773,60.9511,5200.0
2014-03-31 11:30:00,66.64,66.67,66.56,66.57,2700.0,60.9328,60.9602,60.8596,60.8688,2700.0
2014-03-31 11:35:00,66.55,66.55,66.45,66.45,6500.0,60.8505,60.8505,60.759,60.759,6500.0
2014-03-31 11:40:00,66.43,66.58,66.43,66.56,10700.0,60.7408,60.8779,60.7408,60.8596,10700.0
2014-03-31 11:45:00,66.57,66.67,66.57,66.67,4900.0,60.8688,60.9602,60.8688,60.9602,4900.0
2014-03-31 11:50:00,66.66,66.94,66.66,66.85,27700.0,60.9511,61.2071,60.9511,61.1248,27700.0
2014-03-31 11:55:00,66.85,66.85,66.71,66.74,2000.0,61.1248,61.1248,60.9968,61.0242,2000.0
2014-03-31 12:00:00,66.76,66.9,66.75,66.88,4900.0,61.0425,61.1705,61.0334,61.1522,4900.0
2014-03-31 12:05:00,66.91,66.98,66.9,66.95,8600.0,61.1797,61.2437,61.1705,61.2162,8600.0
2014-03-31 12:10:00,66.95,66.95,66.88,66.9,2400.0,61.2162,61.2162,61.1522,61.1705,2400.0
2014-03-31 12:15:00,66.89,66.89,66.8,66.89,3300.0,61.1614,61.1614,61.0791,61.1614,3300.0
2014-03-31 12:20:00,66.83,66.94,66.81,66.83,7400.0,61.1065,61.2071,61.0882,61.1065,7400.0
2014-03-31 12:25:00,66.85,66.93,66.77,66.78,17800.0,61.1248,61.1979,61.0516,61.0608,17800.0
2014-03-31 12:30:00,66.8,66.8,66.56,66.62,20100.0,61.0791,61.0791,60.8596,60.9145,20100.0
2014-03-31 12:35:00,66.62,66.63,66.36,66.36,17300.0,60.9145,60.9236,60.6768,60.6768,17300.0
2014-03-31 12:40:00,66.4,66.53,66.37,66.47,5000.0,60.7133,60.8322,60.6859,60.7773,5000.0
2014-03-31 12:45:00,66.47,66.47,66.32,66.41,6900.0,60.7773,60.7773,60.6402,60.7225,6900.0
2014-03-31 12:50:00,66.46,66.46,66.32,66.32,2800.0,60.7682,60.7682,60.6402,60.6402,2800.0
2014-03-31 12:55:00,66.36,66.44,66.3,66.44,4800.0,60.6768,60.7499,60.6219,60.7499,4800.0
2014-03-31 13:00:00,66.43,66.46,66.38,66.4,4400.0,60.7408,60.7682,60.695,60.7133,4400.0
2014-03-31 13:05:00,66.44,66.44,66.35,66.37,3200.0,60.7499,60.7499,60.6676,60.6859,3200.0
2014-03-31 13:10:00,66.36,66.42,66.3,66.37,4000.0,60.6768,60.7316,60.6219,60.6859,4000.0
2014-03-31 13:15:00,66.39,66.51,66.39,66.4,20700.0,60.7042,60.8139,60.7042,60.7133,20700.0
2014-03-31 13:20:00,66.41,66.41,66.32,66.32,3500.0,60.7225,60.7225,60.6402,60.6402,3500.0
2014-03-31 13:25:00,66.31,66.41,66.31,66.4,4100.0,60.631,60.7225,60.631,60.7133,4100.0
2014-03-31 13:30:00,66.4,66.46,66.4,66.44,4500.0,60.7133,60.7682,60.7133,60.7499,4500.0
2014-03-31 13:35:00,66.47,66.48,66.45,66.48,5900.0,60.7773,60.7865,60.759,60.7865,5900.0
2014-03-31 13:40:00,66.49,66.57,66.49,66.56,7900.0,60.7956,60.8688,60.7956,60.8596,7900.0
2014-03-31 13:45:00,66.58,66.58,66.5,66.53,5700.0,60.8779,60.8779,60.8048,60.8322,5700.0
2014-03-31 13:50:00,66.53,66.61,66.45,66.58,9700.0,60.8322,60.9053,60.759,60.8779,9700.0
2014-03-31 13:55:00,66.54,66.54,66.46,66.49,46800.0,60.8413,60.8413,60.7682,60.7956,46800.0
2014-03-31 14:00:00,66.47,66.5,66.43,66.43,3600.0,60.7773,60.8048,60.7408,60.7408,3600.0
2014-03-31 14:05:00,66.44,66.45,66.36,66.41,2600.0,60.7499,60.759,60.6768,60.7225,2600.0
2014-03-31 14:10:00,66.43,66.46,66.38,66.38,3400.0,60.7408,60.7682,60.695,60.695,3400.0
2014-03-31 14:15:00,66.36,66.42,66.31,66.39,4300.0,60.6768,60.7316,60.631,60.7042,4300.0
2014-03-31 14:20:00,66.4,66.45,66.38,66.45,3700.0,60.7133,60.759,60.695,60.759,3700.0
2014-03-31 14:25:00,66.44,66.44,66.34,66.34,2700.0,60.7499,60.7499,60.6585,60.6585,2700.0
2014-03-31 14:30:00,66.33,66.36,66.31,66.36,3100.0,60.6493,60.6768,60.631,60.6768,3100.0
2014-03-31 14:35:00,66.37,66.42,66.36,66.38,3800.0,60.6859,60.7316,60.6768,60.695,3800.0
2014-03-31 14:40:00,66.37,66.42,66.37,66.37,4700.0,60.6859,60.7316,60.6859,60.6859,4700.0
2014-03-31 14:45:00,66.39,66.48,66.39,66.48,3300.0,60.7042,60.7865,60.7042,60.7865,3300.0
2014-03-31 14:50:00,66.47,66.48,66.43,66.44,9100.0,60.7773,60.7865,60.7408,60.7499,9100.0
2014-03-31 14:55:00,66.48,66.48,66.45,66.46,1500.0,60.7865,60.7865,60.759,60.7682,1500.0
2014-03-31 15:00:00,66.46,66.48,66.42,66.42,6100.0,60.7682,60.7865,60.7316,60.7316,6100.0
2014-03-31 15:05:00,66.42,66.43,66.4,66.4,3800.0,60.7316,60.7408,60.7133,60.7133,3800.0
2014-03-31 15:10:00,66.4,66.42,66.36,66.39,5800.0,60.7133,60.7316,60.6768,60.7042,5800.0
2014-03-31 15:15:00,66.4,66.43,66.35,66.41,8400.0,60.7133,60.7408,60.6676,60.7225,8400.0
2014-03-31 15:20:00,66.39,66.46,66.36,66.43,13900.0,60.7042,60.7682,60.6768,60.7408,13900.0
2014-03-31 15:25:00,66.43,66.45,66.37,66.38,20200.0,60.7408,60.759,60.6859,60.695,20200.0
2014-03-31 15:30:00,66.36,66.45,66.36,66.45,10500.0,60.6768,60.759,60.6768,60.759,10500.0
2014-03-31 15:35:00,66.46,66.49,66.44,66.44,6600.0,60.7682,60.7956,60.7499,60.7499,6600.0
2014-03-31 15:40:00,66.43,66.45,66.37,66.37,15700.0,60.7408,60.759,60.6859,60.6859,15700.0
2014-03-31 15:45:00,66.38,66.42,66.36,66.37,19100.0,60.695,60.7316,60.6768,60.6859,19100.0
2014-03-31 15:50:00,66.37,66.48,66.35,66.48,19800.0,60.6859,60.7865,60.6676,60.7865,19800.0
2014-03-31 15:55:00,66.46,66.5,66.39,66.45,37400.0,60.7682,60.8048,60.7042,60.759,37400.0
2014-04-01 09:30:00,66.87,66.87,66.34,66.44,10100.0,61.1431,61.1431,60.6585,60.7499,10100.0
2014-04-01 09:35:00,66.44,66.44,66.32,66.4,1100.0,60.7499,60.7499,60.6402,60.7133,1100.0
2014-04-01 09:40:00,66.46,66.62,66.42,66.46,9100.0,60.7682,60.9145,60.7316,60.7682,9100.0
2014-04-01 09:45:00,66.45,66.59,66.38,66.59,6800.0,60.759,60.8871,60.695,60.8871,6800.0
2014-04-01 09:50:00,66.52,66.53,66.33,66.33,4700.0,60.8231,60.8322,60.6493,60.6493,4700.0
2014-04-01 09:55:00,66.36,66.4,66.08,66.3,11900.0,60.6768,60.7133,60.4207,60.6219,11900.0
2014-04-01 10:00:00,66.31,66.35,66.13,66.34,5100.0,60.631,60.6676,60.4665,60.6585,5100.0
2014-04-01 10:05:00,66.34,66.37,66.2,66.26,11900.0,60.6585,60.6859,60.5305,60.5853,11900.0
2014-04-01 10:10:00,66.25,66.27,66.05,66.16,9900.0,60.5762,60.5945,60.3933,60.4939,9900.0
2014-04-01 10:15:00,66.12,66.52,66.1,66.5,14600.0,60.4573,60.8231,60.439,60.8048,14600.0
2014-04-01 10:20:00,66.54,66.54,66.28,66.37,4800.0,60.8413,60.8413,60.6036,60.6859,4800.0
2014-04-01 10:25:00,66.39,66.39,66.16,66.24,15400.0,60.7042,60.7042,60.4939,60.567,15400.0
2014-04-01 10:30:00,66.25,66.25,66.16,66.17,2800.0,60.5762,60.5762,60.4939,60.503,2800.0
2014-04-01 10:35:00,66.21,66.37,66.19,66.34,13400.0,60.5396,60.6859,60.5213,60.6585,13400.0
2014-04-01 10:40:00,66.34,66.41,66.31,66.31,6100.0,60.6585,60.7225,60.631,60.631,6100.0
2014-04-01 10:45:00,66.34,66.36,66.22,66.25,6900.0,60.6585,60.6768,60.5487,60.5762,6900.0
2014-04-01 10:50:00,66.22,66.32,66.22,66.29,15100.0,60.5487,60.6402,60.5487,60.6127,15100.0
2014-04-01 10:55:00,66.34,66.43,66.3,66.39,4100.0,60.6585,60.7408,60.6219,60.7042,4100.0
2014-04-01 11:00:00,66.36,66.38,66.24,66.26,14600.0,60.6768,60.695,60.567,60.5853,14600.0
2014-04-01 11:05:00,66.28,66.28,66.22,66.23,7400.0,60.6036,60.6036,60.5487,60.5579,7400.0
2014-04-01 11:10:00,66.22,66.28,66.19,66.25,10800.0,60.5487,60.6036,60.5213,60.5762,10800.0
2014-04-01 11:15:00,66.24,66.37,66.24,66.28,4600.0,60.567,60.6859,60.567,60.6036,4600.0
2014-04-01 11:20:00,66.25,66.27,66.22,66.24,8500.0,60.5762,60.5945,60.5487,60.567,8500.0
2014-04-01 11:25:00,66.23,66.3,66.16,66.16,10700.0,60.5579,60.6219,60.4939,60.4939,10700.0
2014-04-01 11:30:00,66.16,66.23,66.08,66.23,6300.0,60.4939,60.5579,60.4207,60.5579,6300.0
2014-04-01 11:35:00,66.22,66.33,66.22,66.28,6200.0,60.5487,60.6493,60.5487,60.6036,6200.0
2014-04-01 11:40:00,66.28,66.38,66.28,66.37,7200.0,60.6036,60.695,60.6036,60.6859,7200.0
2014-04-01 11:45:00,66.36,66.36,66.25,66.25,7800.0,60.6768,60.6768,60.5762,60.5762,7800.0
2014-04-01 11:50:00,66.21,66.22,66.15,66.15,5900.0,60.5396,60.5487,60.4847,60.4847,5900.0
2014-04-01 11:55:00,66.15,66.18,66.09,66.1,5300.0,60.4847,60.5122,60.4299,60.439,5300.0
2014-04-01 12:00:00,66.09,66.1,66.03,66.1,5900.0,60.4299,60.439,60.375,60.439,5900.0
2014-04-01 12:05:00,66.09,66.15,66.09,66.15,1900.0,60.4299,60.4847,60.4299,60.4847,1900.0
2014-04-01 12:10:00,66.17,66.2,66.11,66.2,1700.0,60.503,60.5305,60.4482,60.5305,1700.0
2014-04-01 12:15:00,66.2,66.32,66.15,66.3,4600.0,60.5305,60.6402,60.4847,60.6219,4600.0
2014-04-01 12:20:00,66.31,66.31,66.27,66.28,2200.0,60.631,60.631,60.5945,60.6036,2200.0
2014-04-01 12:25:00,66.24,66.26,66.2,66.26,2500.0,60.567,60.5853,60.5305,60.5853,2500.0
2014-04-01 12:30:00,66.26,66.28,66.16,66.16,3200.0,60.5853,60.6036,60.4939,60.4939,3200.0
2014-04-01 12:35:00,66.17,66.17,66.15,66.15,2500.0,60.503,60.503,60.4847,60.4847,2500.0
2014-04-01 12:40:00,66.15,66.23,66.14,66.22,4700.0,60.4847,60.5579,60.4756,60.5487,4700.0
2014-04-01 12:45:00,66.21,66.26,66.2,66.2,3100.0,60.5396,60.5853,60.5305,60.5305,3100.0
2014-04-01 12:50:00,66.21,66.21,66.14,66.14,3300.0,60.5396,60.5396,60.4756,60.4756,3300.0
2014-04-01 12:55:00,66.16,66.26,66.14,66.2,6600.0,60.4939,60.5853,60.4756,60.5305,6600.0
2014-04-01 13:00:00,66.17,66.17,65.98,65.99,12000.0,60.503,60.503,60.3293,60.3384,12000.0
2014-04-01 13:05:00,65.98,66.0,65.91,65.94,4900.0,60.3293,60.3476,60.2653,60.2927,4900.0
2014-04-01 13:10:00,65.98,66.0,65.96,65.97,2400.0,60.3293,60.3476,60.311,60.3202,2400.0
2014-04-01 13:15:00,65.97,66.01,65.94,66.0,2800.0,60.3202,60.3567,60.2927,60.3476,2800.0
2014-04-01 13:20:00,65.96,65.99,65.92,65.96,3000.0,60.311,60.3384,60.2744,60.311,3000.0
2014-04-01 13:25:00,65.99,66.0,65.89,65.89,1600.0,60.3384,60.3476,60.247,60.247,1600.0
2014-04-01 13:30:00,65.88,65.95,65.87,65.95,1600.0,60.2379,60.3019,60.2287,60.3019,1600.0
2014-04-01 13:35:00,65.97,65.99,65.93,65.98,2700.0,60.3202,60.3384,60.2836,60.3293,2700.0
2014-04-01 13:40:00,66.03,66.15,66.03,66.14,3200.0,60.375,60.4847,60.375,60.4756,3200.0
2014-04-01 13:45:00,66.15,66.15,66.01,66.04,9000.0,60.4847,60.4847,60.3567,60.3842,9000.0
2014-04-01 13:50:00,66.03,66.12,66.02,66.1,16700.0,60.375,60.4573,60.3659,60.439,16700.0
2014-04-01 13:55:00,66.12,66.17,66.11,66.13,2000.0,60.4573,60.503,60.4482,60.4665,2000.0
2014-04-01 14:00:00,66.13,66.21,66.12,66.2,5000.0,60.4665,60.5396,60.4573,60.5305,5000.0
2014-04-01 14:05:00,66.22,66.23,66.18,66.18,2100.0,60.5487,60.5579,60.5122,60.5122,2100.0
2014-04-01 14:10:00,66.21,66.22,66.17,66.17,1900.0,60.5396,60.5487,60.503,60.503,1900.0
2014-04-01 14:15:00,66.19,66.22,66.17,66.21,4000.0,60.5213,60.5487,60.503,60.5396,4000.0
2014-04-01 14:20:00,66.21,66.32,66.21,66.32,3800.0,60.5396,60.6402,60.5396,60.6402,3800.0
2014-04-01 14:25:00,66.35,66.35,66.21,66.29,36500.0,60.6676,60.6676,60.5396,60.6127,36500.0
2014-04-01 14:30:00,66.28,66.36,66.28,66.31,6900.0,60.6036,60.6768,60.6036,60.631,6900.0
2014-04-01 14:35:00,66.3,66.31,66.28,66.31,8700.0,60.6219,60.631,60.6036,60.631,8700.0
2014-04-01 14:40:00,66.31,66.31,66.24,66.28,6600.0,60.631,60.631,60.567,60.6036,6600.0
2014-04-01 14:45:00,66.27,66.27,66.24,66.24,4700.0,60.5945,60.5945,60.567,60.567,4700.0
2014-04-01 14:50:00,66.24,66.28,66.24,66.28,2200.0,60.567,60.6036,60.567,60.6036,2200.0
2014-04-01 14:55:00,66.26,66.29,66.26,66.27,1400.0,60.5853,60.6127,60.5853,60.5945,1400.0
2014-04-01 15:00:00,66.28,66.29,66.24,66.25,3400.0,60.6036,60.6127,60.567,60.5762,3400.0
2014-04-01 15:05:00,66.27,66.27,66.24,66.25,3700.0,60.5945,60.5945,60.567,60.5762,3700.0
2014-04-01 15:10:00,66.24,66.27,66.24,66.25,2700.0,60.567,60.5945,60.567,60.5762,2700.0
2014-04-01 15:15:00,66.25,66.3,66.24,66.3,9900.0,60.5762,60.6219,60.567,60.6219,9900.0
2014-04-01 15:20:00,66.3,66.33,66.28,66.33,8400.0,60.6219,60.6493,60.6036,60.6493,8400.0
2014-04-01 15:25:00,66.34,66.39,66.31,66.39,27200.0,60.6585,60.7042,60.631,60.7042,27200.0
2014-04-01 15:30:00,66.39,66.41,66.33,66.39,9300.0,60.7042,60.7225,60.6493,60.7042,9300.0
2014-04-01 15:35:00,66.38,66.4,66.37,66.38,4600.0,60.695,60.7133,60.6859,60.695,4600.0
2014-04-01 15:40:00,66.38,66.47,66.34,66.41,15900.0,60.695,60.7773,60.6585,60.7225,15900.0
2014-04-01 15:45:00,66.44,66.56,66.43,66.5,51100.0,60.7499,60.8596,60.7408,60.8048,51100.0
2014-04-01 15:50:00,66.52,66.53,66.45,66.45,15900.0,60.8231,60.8322,60.759,60.759,15900.0
2014-04-01 15:55:00,66.47,66.55,66.43,66.47,46600.0,60.7773,60.8505,60.7408,60.7773,46600.0
2014-04-02 09:30:00,66.32,66.59,66.1,66.1,7500.0,60.6402,60.8871,60.439,60.439,7500.0
2014-04-02 09:35:00,66.11,66.33,65.83,66.08,6500.0,60.4482,60.6493,60.1921,60.4207,6500.0
2014-04-02 09:40:00,66.1,66.22,65.99,66.07,4200.0,60.439,60.5487,60.3384,60.4116,4200.0
2014-04-02 09:45:00,66.08,66.09,65.95,66.02,3400.0,60.4207,60.4299,60.3019,60.3659,3400.0
2014-04-02 09:50:00,66.0,66.01,65.85,66.01,1900.0,60.3476,60.3567,60.2104,60.3567,1900.0
2014-04-02 09:55:00,66.03,66.1,65.92,65.92,3100.0,60.375,60.439,60.2744,60.2744,3100.0
2014-04-02 10:00:00,65.97,66.21,65.97,66.07,3700.0,60.3202,60.5396,60.3202,60.4116,3700.0
2014-04-02 10:05:00,66.03,66.21,66.03,66.15,8200.0,60.375,60.5396,60.375,60.4847,8200.0
2014-04-02 10:10:00,66.16,66.16,65.97,65.97,4900.0,60.4939,60.4939,60.3202,60.3202,4900.0
2014-04-02 10:15:00,66.0,66.0,65.93,65.95,2900.0,60.3476,60.3476,60.2836,60.3019,2900.0
2014-04-02 10:20:00,65.96,66.1,65.96,66.06,2500.0,60.311,60.439,60.311,60.4024,2500.0
2014-04-02 10:25:00,65.98,66.23,65.98,66.23,3000.0,60.3293,60.5579,60.3293,60.5579,3000.0
2014-04-02 10:30:00,66.24,66.25,66.13,66.21,6400.0,60.567,60.5762,60.4665,60.5396,6400.0
2014-04-02 10:35:00,66.17,66.19,66.1,66.12,2500.0,60.503,60.5213,60.439,60.4573,2500.0
2014-04-02 10:40:00,66.12,66.28,66.12,66.19,9200.0,60.4573,60.6036,60.4573,60.5213,9200.0
2014-04-02 10:45:00,66.17,66.22,66.05,66.05,6200.0,60.503,60.5487,60.3933,60.3933,6200.0
2014-04-02 10:50:00,66.05,66.17,66.05,66.17,1800.0,60.3933,60.503,60.3933,60.503,1800.0
2014-04-02 10:55:00,66.18,66.2,66.07,66.1,2800.0,60.5122,60.5305,60.4116,60.439,2800.0
2014-04-02 11:00:00,66.12,66.32,66.11,66.31,3300.0,60.4573,60.6402,60.4482,60.631,3300.0
2014-04-02 11:05:00,66.39,66.42,66.38,66.42,3100.0,60.7042,60.7316,60.695,60.7316,3100.0
2014-04-02 11:10:00,66.4,66.43,66.3,66.3,2900.0,60.7133,60.7408,60.6219,60.6219,2900.0
2014-04-02 11:15:00,66.3,66.3,66.17,66.21,4500.0,60.6219,60.6219,60.503,60.5396,4500.0
2014-04-02 11:20:00,66.21,66.27,66.18,66.27,1400.0,60.5396,60.5945,60.5122,60.5945,1400.0
2014-04-02 11:25:00,66.3,66.31,66.22,66.24,5000.0,60.6219,60.631,60.5487,60.567,5000.0
2014-04-02 11:30:00,66.23,66.23,66.16,66.2,4400.0,60.5579,60.5579,60.4939,60.5305,4400.0
2014-04-02 11:35:00,66.18,66.18,66.1,66.13,2400.0,60.5122,60.5122,60.439,60.4665,2400.0
2014-04-02 11:40:00,66.14,66.15,66.12,66.15,1500.0,60.4756,60.4847,60.4573,60.4847,1500.0
2014-04-02 11:45:00,66.13,66.15,66.08,66.08,3700.0,60.4665,60.4847,60.4207,60.4207,3700.0
2014-04-02 11:50:00,66.1,66.22,66.1,66.21,2400.0,60.439,60.5487,60.439,60.5396,2400.0
2014-04-02 11:55:00,66.24,66.28,66.1,66.1,6200.0,60.567,60.6036,60.439,60.439,6200.0
2014-04-02 12:00:00,66.1,66.14,66.05,66.09,6100.0,60.439,60.4756,60.3933,60.4299,6100.0
2014-04-02 12:05:00,66.1,66.19,66.09,66.19,3000.0,60.439,60.5213,60.4299,60.5213,3000.0
2014-04-02 12:10:00,66.19,66.22,66.16,66.19,3300.0,60.5213,60.5487,60.4939,60.5213,3300.0
2014-04-02 12:15:00,66.2,66.27,66.15,66.15,3100.0,60.5305,60.5945,60.4847,60.4847,3100.0
2014-04-02 12:20:00,66.16,66.23,66.13,66.19,3600.0,60.4939,60.5579,60.4665,60.5213,3600.0
2014-04-02 12:25:00,66.19,66.19,66.12,66.12,2100.0,60.5213,60.5213,60.4573,60.4573,2100.0
2014-04-02 12:30:00,66.12,66.12,66.07,66.11,1700.0,60.4573,60.4573,60.4116,60.4482,1700.0
2014-04-02 12:35:00,66.18,66.2,66.14,66.18,3100.0,60.5122,60.5305,60.4756,60.5122,3100.0
2014-04-02 12:40:00,66.18,66.19,66.15,66.16,1700.0,60.5122,60.5213,60.4847,60.4939,1700.0
2014-04-02 12:45:00,66.2,66.21,66.12,66.14,5700.0,60.5305,60.5396,60.4573,60.4756,5700.0
2014-04-02 12:50:00,66.13,66.13,66.08,66.11,2400.0,60.4665,60.4665,60.4207,60.4482,2400.0
2014-04-02 12:55:00,66.1,66.12,66.04,66.09,3300.0,60.439,60.4573,60.3842,60.4299,3300.0
2014-04-02 13:00:00,66.06,66.11,66.06,66.06,1700.0,60.4024,60.4482,60.4024,60.4024,1700.0
2014-04-02 13:05:00,66.06,66.08,66.03,66.03,3600.0,60.4024,60.4207,60.375,60.375,3600.0
2014-04-02 13:10:00,66.04,66.04,65.92,65.92,10200.0,60.3842,60.3842,60.2744,60.2744,10200.0
2014-04-02 13:15:00,65.93,65.97,65.92,65.94,5000.0,60.2836,60.3202,60.2744,60.2927,5000.0
2014-04-02 13:20:00,65.94,65.95,65.89,65.9,1000.0,60.2927,60.3019,60.247,60.2562,1000.0
2014-04-02 13:25:00,65.9,65.93,65.84,65.84,3200.0,60.2562,60.2836,60.2013,60.2013,3200.0
2014-04-02 13:30:00,65.84,65.86,65.83,65.84,1900.0,60.2013,60.2196,60.1921,60.2013,1900.0
2014-04-02 13:35:00,65.84,65.89,65.79,65.79,5900.0,60.2013,60.247,60.1556,60.1556,5900.0
2014-04-02 13:40:00,65.79,65.79,65.69,65.69,8200.0,60.1556,60.1556,60.0641,60.0641,8200.0
2014-04-02 13:45:00,65.67,65.67,65.51,65.6,14500.0,60.0458,60.0458,59.8996,59.9818,14500.0
2014-04-02 13:50:00,65.6,65.66,65.6,65.62,3500.0,59.9818,60.0367,59.9818,60.0001,3500.0
2014-04-02 13:55:00,65.64,65.66,65.6,65.64,5600.0,60.0184,60.0367,59.9818,60.0184,5600.0
2014-04-02 14:00:00,65.66,65.75,65.66,65.74,4700.0,60.0367,60.119,60.0367,60.1099,4700.0
2014-04-02 14:05:00,65.75,65.78,65.73,65.76,3500.0,60.119,60.1464,60.1007,60.1281,3500.0
2014-04-02 14:10:00,65.76,65.88,65.76,65.86,4500.0,60.1281,60.2379,60.1281,60.2196,4500.0
2014-04-02 14:15:00,65.86,65.93,65.85,65.87,8800.0,60.2196,60.2836,60.2104,60.2287,8800.0
2014-04-02 14:20:00,65.85,65.85,65.82,65.82,5000.0,60.2104,60.2104,60.183,60.183,5000.0
2014-04-02 14:25:00,65.82,65.82,65.76,65.77,3200.0,60.183,60.183,60.1281,60.1373,3200.0
2014-04-02 14:30:00,65.77,65.82,65.77,65.82,9400.0,60.1373,60.183,60.1373,60.183,9400.0
2014-04-02 14:35:00,65.82,65.9,65.82,65.86,5700.0,60.183,60.2562,60.183,60.2196,5700.0
2014-04-02 14:40:00,65.85,65.86,65.83,65.83,5900.0,60.2104,60.2196,60.1921,60.1921,5900.0
2014-04-02 14:45:00,65.82,65.94,65.8,65.92,39700.0,60.183,60.2927,60.1647,60.2744,39700.0
2014-04-02 14:50:00,65.92,65.98,65.91,65.96,4900.0,60.2744,60.3293,60.2653,60.311,4900.0
2014-04-02 14:55:00,65.97,65.98,65.9,65.91,15400.0,60.3202,60.3293,60.2562,60.2653,15400.0
2014-04-02 15:00:00,65.91,65.91,65.82,65.83,2700.0,60.2653,60.2653,60.183,60.1921,2700.0
2014-04-02 15:05:00,65.84,65.94,65.81,65.91,9500.0,60.2013,60.2927,60.1739,60.2653,9500.0
2014-04-02 15:10:00,65.92,65.92,65.87,65.9,9000.0,60.2744,60.2744,60.2287,60.2562,9000.0
2014-04-02 15:15:00,65.9,65.9,65.85,65.85,7400.0,60.2562,60.2562,60.2104,60.2104,7400.0
2014-04-02 15:20:00,65.86,65.86,65.77,65.78,10000.0,60.2196,60.2196,60.1373,60.1464,10000.0
2014-04-02 15:25:00,65.78,65.87,65.77,65.87,11200.0,60.1464,60.2287,60.1373,60.2287,11200.0
2014-04-02 15:30:00,65.87,65.88,65.78,65.78,9200.0,60.2287,60.2379,60.1464,60.1464,9200.0
2014-04-02 15:35:00,65.77,65.78,65.7,65.7,33000.0,60.1373,60.1464,60.0733,60.0733,33000.0
2014-04-02 15:40:00,65.7,65.75,65.69,65.74,22200.0,60.0733,60.119,60.0641,60.1099,22200.0
2014-04-02 15:45:00,65.74,65.78,65.72,65.72,30400.0,60.1099,60.1464,60.0916,60.0916,30400.0
2014-04-02 15:50:00,65.72,65.73,65.67,65.73,14400.0,60.0916,60.1007,60.0458,60.1007,14400.0
2014-04-02 15:55:00,65.72,65.81,65.66,65.71,81700.0,60.0916,60.1739,60.0367,60.0824,81700.0
2014-04-03 09:30:00,66.05,66.19,65.88,65.88,21700.0,60.3933,60.5213,60.2379,60.2379,21700.0
2014-04-03 09:35:00,65.88,66.12,65.6,66.11,8400.0,60.2379,60.4573,59.9818,60.4482,8400.0
2014-04-03 09:40:00,66.04,66.32,66.04,66.08,3600.0,60.3842,60.6402,60.3842,60.4207,3600.0
2014-04-03 09:45:00,66.11,66.15,65.94,66.09,5500.0,60.4482,60.4847,60.2927,60.4299,5500.0
2014-04-03 09:50:00,66.11,66.43,66.09,66.43,33900.0,60.4482,60.7408,60.4299,60.7408,33900.0
2014-04-03 09:55:00,66.37,66.58,66.3,66.53,16700.0,60.6859,60.8779,60.6219,60.8322,16700.0
2014-04-03 10:00:00,66.5,66.63,66.43,66.5,5900.0,60.8048,60.9236,60.7408,60.8048,5900.0
2014-04-03 10:05:00,66.57,66.64,66.51,66.64,7700.0,60.8688,60.9328,60.8139,60.9328,7700.0
2014-04-03 10:10:00,66.64,66.9,66.64,66.9,27100.0,60.9328,61.1705,60.9328,61.1705,27100.0
2014-04-03 10:15:00,66.9,67.0,66.8,66.95,67200.0,61.1705,61.2619,61.0791,61.2162,67200.0
2014-04-03 10:20:00,66.96,67.0,66.82,66.85,26700.0,61.2254,61.2619,61.0974,61.1248,26700.0
2014-04-03 10:25:00,66.85,66.85,66.68,66.68,4200.0,61.1248,61.1248,60.9693,60.9693,4200.0
2014-04-03 10:30:00,66.76,66.8,66.56,66.6,12900.0,61.0425,61.0791,60.8596,60.8962,12900.0
2014-04-03 10:35:00,66.6,66.64,66.42,66.49,4400.0,60.8962,60.9328,60.7316,60.7956,4400.0
2014-04-03 10:40:00,66.5,66.58,66.37,66.37,4700.0,60.8048,60.8779,60.6859,60.6859,4700.0
2014-04-03 10:45:00,66.37,66.51,66.31,66.36,6500.0,60.6859,60.8139,60.631,60.6768,6500.0
2014-04-03 10:50:00,66.41,66.46,66.38,66.45,21300.0,60.7225,60.7682,60.695,60.759,21300.0
2014-04-03 10:55:00,66.41,66.63,66.38,66.6,3500.0,60.7225,60.9236,60.695,60.8962,3500.0
2014-04-03 11:00:00,66.6,66.63,66.45,66.45,3000.0,60.8962,60.9236,60.759,60.759,3000.0
2014-04-03 11:05:00,66.4,66.46,66.38,66.38,6200.0,60.7133,60.7682,60.695,60.695,6200.0
2014-04-03 11:10:00,66.37,66.37,66.21,66.21,2600.0,60.6859,60.6859,60.5396,60.5396,2600.0
2014-04-03 11:15:00,66.19,66.28,66.19,66.28,5500.0,60.5213,60.6036,60.5213,60.6036,5500.0
2014-04-03 11:20:00,66.31,66.43,66.29,66.43,5500.0,60.631,60.7408,60.6127,60.7408,5500.0
2014-04-03 11:25:00,66.45,66.48,66.37,66.45,65200.0,60.759,60.7865,60.6859,60.759,65200.0
2014-04-03 11:30:00,66.45,66.46,66.37,66.46,3400.0,60.759,60.7682,60.6859,60.7682,3400.0
2014-04-03 11:35:00,66.43,66.43,66.4,66.43,2100.0,60.7408,60.7408,60.7133,60.7408,2100.0
2014-04-03 11:40:00,66.45,66.46,66.41,66.43,1500.0,60.759,60.7682,60.7225,60.7408,1500.0
2014-04-03 11:45:00,66.39,66.39,66.31,66.39,3700.0,60.7042,60.7042,60.631,60.7042,3700.0
2014-04-03 11:50:00,66.39,66.44,66.36,66.41,7800.0,60.7042,60.7499,60.6768,60.7225,7800.0
2014-04-03 11:55:00,66.37,66.49,66.37,66.43,41000.0,60.6859,60.7956,60.6859,60.7408,41000.0
2014-04-03 12:00:00,66.43,66.51,66.43,66.49,15600.0,60.7408,60.8139,60.7408,60.7956,15600.0
2014-04-03 12:05:00,66.47,66.56,66.47,66.56,2700.0,60.7773,60.8596,60.7773,60.8596,2700.0
2014-04-03 12:10:00,66.55,66.6,66.53,66.55,27700.0,60.8505,60.8962,60.8322,60.8505,27700.0
2014-04-03 12:15:00,66.52,66.52,66.36,66.47,4700.0,60.8231,60.8231,60.6768,60.7773,4700.0
2014-04-03 12:20:00,66.49,66.5,66.41,66.49,3300.0,60.7956,60.8048,60.7225,60.7956,3300.0
2014-04-03 12:25:00,66.47,66.52,66.46,66.52,1400.0,60.7773,60.8231,60.7682,60.8231,1400.0
2014-04-03 12:30:00,66.53,66.55,66.41,66.45,5500.0,60.8322,60.8505,60.7225,60.759,5500.0
2014-04-03 12:35:00,66.42,66.47,66.38,66.44,6700.0,60.7316,60.7773,60.695,60.7499,6700.0
2014-04-03 12:40:00,66.45,66.52,66.4,66.51,6100.0,60.759,60.8231,60.7133,60.8139,6100.0
2014-04-03 12:45:00,66.52,66.58,66.45,66.48,13100.0,60.8231,60.8779,60.759,60.7865,13100.0
2014-04-03 12:50:00,66.46,66.5,66.45,66.45,2600.0,60.7682,60.8048,60.759,60.759,2600.0
2014-04-03 12:55:00,66.45,66.46,66.39,66.44,4700.0,60.759,60.7682,60.7042,60.7499,4700.0
2014-04-03 13:00:00,66.48,66.48,66.46,66.46,1400.0,60.7865,60.7865,60.7682,60.7682,1400.0
2014-04-03 13:05:00,66.47,66.54,66.47,66.54,2800.0,60.7773,60.8413,60.7773,60.8413,2800.0
2014-04-03 13:10:00,66.53,66.57,66.52,66.52,9000.0,60.8322,60.8688,60.8231,60.8231,9000.0
2014-04-03 13:15:00,66.53,66.55,66.53,66.55,5500.0,60.8322,60.8505,60.8322,60.8505,5500.0
2014-04-03 13:20:00,66.54,66.61,66.54,66.61,1500.0,60.8413,60.9053,60.8413,60.9053,1500.0
2014-04-03 13:25:00,66.66,66.68,66.65,66.67,3200.0,60.9511,60.9693,60.9419,60.9602,3200.0
2014-04-03 13:30:00,66.66,66.68,66.63,66.66,6600.0,60.9511,60.9693,60.9236,60.9511,6600.0
2014-04-03 13:35:00,66.64,66.65,66.58,66.59,4900.0,60.9328,60.9419,60.8779,60.8871,4900.0
2014-04-03 13:40:00,66.6,66.65,66.57,66.57,3800.0,60.8962,60.9419,60.8688,60.8688,3800.0
2014-04-03 13:45:00,66.57,66.57,66.51,66.54,2100.0,60.8688,60.8688,60.8139,60.8413,2100.0
2014-04-03 13:50:00,66.55,66.55,66.42,66.5,5900.0,60.8505,60.8505,60.7316,60.8048,5900.0
2014-04-03 13:55:00,66.48,66.5,66.44,66.44,7100.0,60.7865,60.8048,60.7499,60.7499,7100.0
2014-04-03 14:00:00,66.45,66.49,66.39,66.39,7300.0,60.759,60.7956,60.7042,60.7042,7300.0
2014-04-03 14:05:00,66.37,66.48,66.36,66.43,3800.0,60.6859,60.7865,60.6768,60.7408,3800.0
2014-04-03 14:10:00,66.44,66.44,66.28,66.28,4900.0,60.7499,60.7499,60.6036,60.6036,4900.0
2014-04-03 14:15:00,66.28,66.28,66.19,66.24,6200.0,60.6036,60.6036,60.5213,60.567,6200.0
2014-04-03 14:20:00,66.21,66.21,66.16,66.17,2200.0,60.5396,60.5396,60.4939,60.503,2200.0
2014-04-03 14:25:00,66.19,66.19,66.07,66.07,3400.0,60.5213,60.5213,60.4116,60.4116,3400.0
2014-04-03 14:30:00,66.08,66.11,66.06,66.09,3600.0,60.4207,60.4482,60.4024,60.4299,3600.0
2014-04-03 14:35:00,66.1,66.13,66.06,66.07,5700.0,60.439,60.4665,60.4024,60.4116,5700.0
2014-04-03 14:40:00,66.05,66.12,66.02,66.12,10600.0,60.3933,60.4573,60.3659,60.4573,10600.0
2014-04-03 14:45:00,66.15,66.15,66.09,66.14,6400.0,60.4847,60.4847,60.4299,60.4756,6400.0
2014-04-03 14:50:00,66.15,66.17,66.14,66.17,2700.0,60.4847,60.503,60.4756,60.503,2700.0
2014-04-03 14:55:00,66.16,66.21,66.13,66.14,4500.0,60.4939,60.5396,60.4665,60.4756,4500.0
2014-04-03 15:00:00,66.16,66.3,66.16,66.28,8600.0,60.4939,60.6219,60.4939,60.6036,8600.0
2014-04-03 15:05:00,66.25,66.27,66.22,66.22,3700.0,60.5762,60.5945,60.5487,60.5487,3700.0
2014-04-03 15:10:00,66.22,66.35,66.22,66.22,4000.0,60.5487,60.6676,60.5487,60.5487,4000.0
2014-04-03 15:15:00,66.22,66.23,66.2,66.2,4400.0,60.5487,60.5579,60.5305,60.5305,4400.0
2014-04-03 15:20:00,66.2,66.24,66.19,66.22,4900.0,60.5305,60.567,60.5213,60.5487,4900.0
2014-04-03 15:25:00,66.22,66.36,66.21,66.36,5300.0,60.5487,60.6768,60.5396,60.6768,5300.0
2014-04-03 15:30:00,66.37,66.4,66.36,66.4,8000.0,60.6859,60.7133,60.6768,60.7133,8000.0
2014-04-03 15:35:00,66.4,66.48,66.39,66.48,8900.0,60.7133,60.7865,60.7042,60.7865,8900.0
2014-04-03 15:40:00,66.48,66.48,66.44,66.48,5800.0,60.7865,60.7865,60.7499,60.7865,5800.0
2014-04-03 15:45:00,66.46,66.46,66.39,66.39,8400.0,60.7682,60.7682,60.7042,60.7042,8400.0
2014-04-03 15:50:00,66.41,66.46,66.39,66.4,11600.0,60.7225,60.7682,60.7042,60.7133,11600.0
2014-04-03 15:55:00,66.4,66.41,66.32,66.32,23800.0,60.7133,60.7225,60.6402,60.6402,23800.0
2014-04-04 09:30:00,66.8,66.91,66.8,66.91,4000.0,61.0791,61.1797,61.0791,61.1797,4000.0
2014-04-04 09:35:00,66.6,66.63,66.31,66.63,4900.0,60.8962,60.9236,60.631,60.9236,4900.0
2014-04-04 09:40:00,66.7,66.7,66.48,66.56,1900.0,60.9876,60.9876,60.7865,60.8596,1900.0
2014-04-04 09:45:00,66.65,67.0,66.57,66.57,6200.0,60.9419,61.2619,60.8688,60.8688,6200.0
2014-04-04 09:50:00,66.57,66.57,66.3,66.3,8000.0,60.8688,60.8688,60.6219,60.6219,8000.0
2014-04-04 09:55:00,66.36,67.28,66.35,67.28,23500.0,60.6768,61.518,60.6676,61.518,23500.0
2014-04-04 10:00:00,67.25,68.0,67.25,67.75,143700.0,61.4905,62.1763,61.4905,61.9477,143700.0
2014-04-04 10:05:00,67.77,68.13,67.6,68.09,111900.0,61.966,62.2952,61.8106,62.2586,111900.0
2014-04-04 10:10:00,68.17,68.29,67.95,68.04,105000.0,62.3317,62.4415,62.1306,62.2129,105000.0
2014-04-04 10:15:00,68.09,68.09,67.68,67.96,46100.0,62.2586,62.2586,61.8837,62.1397,46100.0
2014-04-04 10:20:00,67.91,67.91,67.4,67.56,67400.0,62.094,62.094,61.6277,61.774,67400.0
2014-04-04 10:25:00,67.6,67.69,67.56,67.66,9000.0,61.8106,61.8928,61.774,61.8654,9000.0
2014-04-04 10:30:00,67.69,67.79,67.58,67.7,25700.0,61.8928,61.9843,61.7923,61.902,25700.0
2014-04-04 10:35:00,67.72,67.81,67.67,67.7,88600.0,61.9203,62.0026,61.8746,61.902,88600.0
2014-04-04 10:40:00,67.73,67.73,67.45,67.51,14700.0,61.9294,61.9294,61.6734,61.7283,14700.0
2014-04-04 10:45:00,67.48,67.7,67.48,67.67,11300.0,61.7008,61.902,61.7008,61.8746,11300.0
2014-04-04 10:50:00,67.63,67.74,67.6,67.72,15600.0,61.838,61.9386,61.8106,61.9203,15600.0
2014-04-04 10:55:00,67.74,67.77,67.66,67.73,17600.0,61.9386,61.966,61.8654,61.9294,17600.0
2014-04-04 11:00:00,67.78,68.05,67.7,68.0,28800.0,61.9751,62.222,61.902,62.1763,28800.0
2014-04-04 11:05:00,67.97,68.0,67.58,67.58,23800.0,62.1489,62.1763,61.7923,61.7923,23800.0
2014-04-04 11:10:00,67.59,67.7,67.59,67.62,7600.0,61.8014,61.902,61.8014,61.8288,7600.0
2014-04-04 11:15:00,67.59,67.59,67.45,67.46,5000.0,61.8014,61.8014,61.6734,61.6825,5000.0
2014-04-04 11:20:00,67.43,67.63,67.39,67.39,7900.0,61.6551,61.838,61.6185,61.6185,7900.0
2014-04-04 11:25:00,67.39,67.42,67.25,67.25,9500.0,61.6185,61.646,61.4905,61.4905,9500.0
2014-04-04 11:30:00,67.25,67.41,67.25,67.32,6300.0,61.4905,61.6368,61.4905,61.5545,6300.0
2014-04-04 11:35:00,67.3,67.3,67.18,67.18,4200.0,61.5363,61.5363,61.4265,61.4265,4200.0
2014-04-04 11:40:00,67.2,67.2,66.85,66.85,3700.0,61.4448,61.4448,61.1248,61.1248,3700.0
2014-04-04 11:45:00,66.82,66.88,66.68,66.76,6800.0,61.0974,61.1522,60.9693,61.0425,6800.0
2014-04-04 11:50:00,66.79,66.87,66.66,66.68,7400.0,61.0699,61.1431,60.9511,60.9693,7400.0
2014-04-04 11:55:00,66.7,66.82,66.64,66.78,4300.0,60.9876,61.0974,60.9328,61.0608,4300.0
2014-04-04 12:00:00,66.75,66.75,66.44,66.44,5100.0,61.0334,61.0334,60.7499,60.7499,5100.0
2014-04-04 12:05:00,66.48,66.66,66.47,66.59,9400.0,60.7865,60.9511,60.7773,60.8871,9400.0
2014-04-04 12:10:00,66.58,66.64,66.42,66.6,14000.0,60.8779,60.9328,60.7316,60.8962,14000.0
2014-04-04 12:15:00,66.58,66.81,66.57,66.69,8200.0,60.8779,61.0882,60.8688,60.9785,8200.0
2014-04-04 12:20:00,66.69,66.71,66.65,66.68,3200.0,60.9785,60.9968,60.9419,60.9693,3200.0
2014-04-04 12:25:00,66.66,66.7,66.54,66.58,7700.0,60.9511,60.9876,60.8413,60.8779,7700.0
2014-04-04 12:30:00,66.58,66.75,66.58,66.66,13300.0,60.8779,61.0334,60.8779,60.9511,13300.0
2014-04-04 12:35:00,66.65,66.68,66.58,66.67,3700.0,60.9419,60.9693,60.8779,60.9602,3700.0
2014-04-04 12:40:00,66.63,66.67,66.55,66.55,8100.0,60.9236,60.9602,60.8505,60.8505,8100.0
2014-04-04 12:45:00,66.56,66.67,66.55,66.64,12200.0,60.8596,60.9602,60.8505,60.9328,12200.0
2014-04-04 12:50:00,66.63,66.64,66.52,66.58,8500.0,60.9236,60.9328,60.8231,60.8779,8500.0
2014-04-04 12:55:00,66.52,66.54,66.35,66.41,11300.0,60.8231,60.8413,60.6676,60.7225,11300.0
2014-04-04 13:00:00,66.43,66.44,66.21,66.33,5700.0,60.7408,60.7499,60.5396,60.6493,5700.0
2014-04-04 13:05:00,66.35,66.43,66.29,66.43,2600.0,60.6676,60.7408,60.6127,60.7408,2600.0
2014-04-04 13:10:00,66.44,66.5,66.44,66.46,11400.0,60.7499,60.8048,60.7499,60.7682,11400.0
2014-04-04 13:15:00,66.46,66.58,66.46,66.55,4500.0,60.7682,60.8779,60.7682,60.8505,4500.0
2014-04-04 13:20:00,66.5,66.51,66.45,66.51,6100.0,60.8048,60.8139,60.759,60.8139,6100.0
2014-04-04 13:25:00,66.53,66.62,66.47,66.48,3500.0,60.8322,60.9145,60.7773,60.7865,3500.0
2014-04-04 13:30:00,66.48,66.52,66.45,66.45,16700.0,60.7865,60.8231,60.759,60.759,16700.0
2014-04-04 13:35:00,66.43,66.53,66.42,66.45,11700.0,60.7408,60.8322,60.7316,60.759,11700.0
2014-04-04 13:40:00,66.45,66.55,66.44,66.45,28400.0,60.759,60.8505,60.7499,60.759,28400.0
2014-04-04 13:45:00,66.45,66.55,66.45,66.55,3900.0,60.759,60.8505,60.759,60.8505,3900.0
2014-04-04 13:50:00,66.49,66.49,66.38,66.41,4200.0,60.7956,60.7956,60.695,60.7225,4200.0
2014-04-04 13:55:00,66.41,66.41,66.14,66.19,3600.0,60.7225,60.7225,60.4756,60.5213,3600.0
2014-04-04 14:00:00,66.2,66.27,66.16,66.21,4600.0,60.5305,60.5945,60.4939,60.5396,4600.0
2014-04-04 14:05:00,66.27,66.3,66.14,66.17,10100.0,60.5945,60.6219,60.4756,60.503,10100.0
2014-04-04 14:10:00,66.2,66.33,66.16,66.31,7800.0,60.5305,60.6493,60.4939,60.631,7800.0
2014-04-04 14:15:00,66.31,66.4,66.28,66.31,4900.0,60.631,60.7133,60.6036,60.631,4900.0
2014-04-04 14:20:00,66.26,66.26,66.13,66.22,2800.0,60.5853,60.5853,60.4665,60.5487,2800.0
2014-04-04 14:25:00,66.18,66.18,65.99,66.04,2400.0,60.5122,60.5122,60.3384,60.3842,2400.0
2014-04-04 14:30:00,66.01,66.06,65.91,65.97,9000.0,60.3567,60.4024,60.2653,60.3202,9000.0
2014-04-04 14:35:00,65.97,65.97,65.78,65.8,4500.0,60.3202,60.3202,60.1464,60.1647,4500.0
2014-04-04 14:40:00,65.8,65.87,65.77,65.77,2600.0,60.1647,60.2287,60.1373,60.1373,2600.0
2014-04-04 14:45:00,65.78,65.82,65.67,65.82,4400.0,60.1464,60.183,60.0458,60.183,4400.0
2014-04-04 14:50:00,65.83,65.9,65.83,65.88,3300.0,60.1921,60.2562,60.1921,60.2379,3300.0
2014-04-04 14:55:00,65.87,65.99,65.83,65.99,3000.0,60.2287,60.3384,60.1921,60.3384,3000.0
2014-04-04 15:00:00,66.0,66.01,65.94,65.97,7200.0,60.3476,60.3567,60.2927,60.3202,7200.0
2014-04-04 15:05:00,65.96,66.0,65.92,65.96,8700.0,60.311,60.3476,60.2744,60.311,8700.0
2014-04-04 15:10:00,65.98,66.11,65.98,66.11,16400.0,60.3293,60.4482,60.3293,60.4482,16400.0
2014-04-04 15:15:00,66.12,66.2,66.08,66.2,10200.0,60.4573,60.5305,60.4207,60.5305,10200.0
2014-04-04 15:20:00,66.21,66.34,66.17,66.34,7100.0,60.5396,60.6585,60.503,60.6585,7100.0
2014-04-04 15:25:00,66.32,66.41,66.28,66.33,8400.0,60.6402,60.7225,60.6036,60.6493,8400.0
2014-04-04 15:30:00,66.32,66.32,66.12,66.12,6500.0,60.6402,60.6402,60.4573,60.4573,6500.0
2014-04-04 15:35:00,66.12,66.26,66.1,66.25,13000.0,60.4573,60.5853,60.439,60.5762,13000.0
2014-04-04 15:40:00,66.25,66.29,66.25,66.26,9700.0,60.5762,60.6127,60.5762,60.5853,9700.0
2014-04-04 15:45:00,66.25,66.33,66.22,66.33,22500.0,60.5762,60.6493,60.5487,60.6493,22500.0
2014-04-04 15:50:00,66.33,66.4,66.29,66.4,18500.0,60.6493,60.7133,60.6127,60.7133,18500.0
2014-04-04 15:55:00,66.4,66.44,66.3,66.34,56800.0,60.7133,60.7499,60.6219,60.6585,56800.0
2014-04-07 09:30:00,66.47,66.66,66.38,66.46,19600.0,60.7773,60.9511,60.695,60.7682,19600.0
2014-04-07 09:35:00,66.47,66.51,66.26,66.31,19200.0,60.7773,60.8139,60.5853,60.631,19200.0
2014-04-07 09:40:00,66.36,66.56,66.07,66.07,10200.0,60.6768,60.8596,60.4116,60.4116,10200.0
2014-04-07 09:45:00,66.04,66.33,65.96,66.23,6000.0,60.3842,60.6493,60.311,60.5579,6000.0
2014-04-07 09:50:00,66.27,66.5,66.27,66.5,7900.0,60.5945,60.8048,60.5945,60.8048,7900.0
2014-04-07 09:55:00,66.5,66.92,66.46,66.76,34000.0,60.8048,61.1888,60.7682,61.0425,34000.0
2014-04-07 10:00:00,66.83,66.83,66.61,66.71,16400.0,61.1065,61.1065,60.9053,60.9968,16400.0
2014-04-07 10:05:00,66.73,66.73,66.6,66.69,14000.0,61.0151,61.0151,60.8962,60.9785,14000.0
2014-04-07 10:10:00,66.74,66.87,66.66,66.66,7200.0,61.0242,61.1431,60.9511,60.9511,7200.0
2014-04-07 10:15:00,66.64,66.72,66.51,66.71,13000.0,60.9328,61.0059,60.8139,60.9968,13000.0
2014-04-07 10:20:00,66.71,66.71,66.53,66.57,5100.0,60.9968,60.9968,60.8322,60.8688,5100.0
2014-04-07 10:25:00,66.62,66.71,66.5,66.6,9700.0,60.9145,60.9968,60.8048,60.8962,9700.0
2014-04-07 10:30:00,66.59,66.71,66.48,66.71,25300.0,60.8871,60.9968,60.7865,60.9968,25300.0
2014-04-07 10:35:00,66.78,66.86,66.58,66.64,35100.0,61.0608,61.1339,60.8779,60.9328,35100.0
2014-04-07 10:40:00,66.64,66.67,66.51,66.54,9200.0,60.9328,60.9602,60.8139,60.8413,9200.0
2014-04-07 10:45:00,66.49,66.51,66.24,66.24,3600.0,60.7956,60.8139,60.567,60.567,3600.0
2014-04-07 10:50:00,66.25,66.3,66.18,66.19,3200.0,60.5762,60.6219,60.5122,60.5213,3200.0
2014-04-07 10:55:00,66.19,66.19,65.94,65.95,16300.0,60.5213,60.5213,60.2927,60.3019,16300.0
2014-04-07 11:00:00,65.93,65.99,65.72,65.87,12100.0,60.2836,60.3384,60.0916,60.2287,12100.0
2014-04-07 11:05:00,65.9,65.91,65.67,65.76,6000.0,60.2562,60.2653,60.0458,60.1281,6000.0
2014-04-07 11:10:00,65.78,65.8,65.68,65.74,4800.0,60.1464,60.1647,60.055,60.1099,4800.0
2014-04-07 11:15:00,65.72,65.79,65.67,65.74,4000.0,60.0916,60.1556,60.0458,60.1099,4000.0
2014-04-07 11:20:00,65.71,65.71,65.48,65.54,4000.0,60.0824,60.0824,59.8721,59.927,4000.0
2014-04-07 11:25:00,65.5,65.54,65.45,65.45,4000.0,59.8904,59.927,59.8447,59.8447,4000.0
2014-04-07 11:30:00,65.46,65.61,65.44,65.56,2400.0,59.8538,59.991,59.8355,59.9453,2400.0
2014-04-07 11:35:00,65.56,65.62,65.43,65.49,5000.0,59.9453,60.0001,59.8264,59.8813,5000.0
2014-04-07 11:40:00,65.43,65.48,65.35,65.46,3100.0,59.8264,59.8721,59.7533,59.8538,3100.0
2014-04-07 11:45:00,65.46,65.51,65.43,65.43,2700.0,59.8538,59.8996,59.8264,59.8264,2700.0
2014-04-07 11:50:00,65.44,65.44,65.13,65.26,5200.0,59.8355,59.8355,59.5521,59.671,5200.0
2014-04-07 11:55:00,65.24,65.27,65.16,65.16,3200.0,59.6527,59.6801,59.5795,59.5795,3200.0
2014-04-07 12:00:00,65.18,65.2,65.16,65.16,1400.0,59.5978,59.6161,59.5795,59.5795,1400.0
2014-04-07 12:05:00,65.11,65.11,64.89,64.94,3100.0,59.5338,59.5338,59.3326,59.3784,3100.0
2014-04-07 12:10:00,64.92,64.95,64.81,64.84,3900.0,59.3601,59.3875,59.2595,59.2869,3900.0
2014-04-07 12:15:00,64.8,64.8,64.66,64.66,2100.0,59.2504,59.2504,59.1223,59.1223,2100.0
2014-04-07 12:20:00,64.68,64.92,64.67,64.92,6200.0,59.1406,59.3601,59.1315,59.3601,6200.0
2014-04-07 12:25:00,64.92,64.92,64.84,64.89,2300.0,59.3601,59.3601,59.2869,59.3326,2300.0
2014-04-07 12:30:00,64.88,65.0,64.88,65.0,1600.0,59.3235,59.4332,59.3235,59.4332,1600.0
2014-04-07 12:35:00,65.05,65.09,64.94,65.08,4200.0,59.4789,59.5155,59.3784,59.5064,4200.0
2014-04-07 12:40:00,65.08,65.16,65.05,65.06,2800.0,59.5064,59.5795,59.4789,59.4881,2800.0
2014-04-07 12:45:00,65.04,65.05,64.96,65.01,2800.0,59.4698,59.4789,59.3967,59.4424,2800.0
2014-04-07 12:50:00,65.02,65.11,64.96,65.03,8800.0,59.4515,59.5338,59.3967,59.4607,8800.0
2014-04-07 12:55:00,65.02,65.02,64.93,64.93,2300.0,59.4515,59.4515,59.3692,59.3692,2300.0
2014-04-07 13:00:00,64.91,64.98,64.85,64.85,3200.0,59.3509,59.4149,59.2961,59.2961,3200.0
2014-04-07 13:05:00,64.86,64.86,64.58,64.58,10100.0,59.3052,59.3052,59.0492,59.0492,10100.0
2014-04-07 13:10:00,64.56,64.58,64.34,64.39,10300.0,59.0309,59.0492,58.8298,58.8755,10300.0
2014-04-07 13:15:00,64.36,64.41,64.29,64.29,5400.0,58.848,58.8938,58.784,58.784,5400.0
2014-04-07 13:20:00,64.27,64.49,64.2,64.38,9600.0,58.7657,58.9669,58.7017,58.8663,9600.0
2014-04-07 13:25:00,64.38,64.38,64.3,64.38,2700.0,58.8663,58.8663,58.7932,58.8663,2700.0
2014-04-07 13:30:00,64.32,64.4,64.25,64.27,5600.0,58.8115,58.8846,58.7475,58.7657,5600.0
2014-04-07 13:35:00,64.23,64.24,64.17,64.22,2800.0,58.7292,58.7383,58.6743,58.72,2800.0
2014-04-07 13:40:00,64.21,64.25,64.17,64.19,5200.0,58.7109,58.7475,58.6743,58.6926,5200.0
2014-04-07 13:45:00,64.14,64.18,64.0,64.06,10400.0,58.6469,58.6835,58.5189,58.5737,10400.0
2014-04-07 13:50:00,64.03,64.04,63.92,63.94,6800.0,58.5463,58.5554,58.4457,58.464,6800.0
2014-04-07 13:55:00,63.92,64.0,63.92,63.99,4700.0,58.4457,58.5189,58.4457,58.5097,4700.0
2014-04-07 14:00:00,63.99,64.11,63.95,64.09,15400.0,58.5097,58.6195,58.4732,58.6012,15400.0
2014-04-07 14:05:00,64.09,64.09,64.01,64.04,7800.0,58.6012,58.6012,58.528,58.5554,7800.0
2014-04-07 14:10:00,64.02,64.03,63.82,63.88,7300.0,58.5372,58.5463,58.3543,58.4091,7300.0
2014-04-07 14:15:00,63.88,64.07,63.85,64.03,22700.0,58.4091,58.5829,58.3817,58.5463,22700.0
2014-04-07 14:20:00,64.05,64.07,63.99,64.06,14800.0,58.5646,58.5829,58.5097,58.5737,14800.0
2014-04-07 14:25:00,64.05,64.06,63.99,64.01,40200.0,58.5646,58.5737,58.5097,58.528,40200.0
2014-04-07 14:30:00,63.99,63.99,63.85,63.86,9700.0,58.5097,58.5097,58.3817,58.3909,9700.0
2014-04-07 14:35:00,63.89,63.97,63.89,63.94,6200.0,58.4183,58.4914,58.4183,58.464,6200.0
2014-04-07 14:40:00,63.96,64.01,63.96,63.98,20100.0,58.4823,58.528,58.4823,58.5006,20100.0
2014-04-07 14:45:00,64.0,64.11,63.96,64.11,19100.0,58.5189,58.6195,58.4823,58.6195,19100.0
2014-04-07 14:50:00,64.12,64.3,64.12,64.27,7100.0,58.6286,58.7932,58.6286,58.7657,7100.0
2014-04-07 14:55:00,64.26,64.31,64.19,64.29,7500.0,58.7566,58.8023,58.6926,58.784,7500.0
2014-04-07 15:00:00,64.28,64.33,64.21,64.32,10600.0,58.7749,58.8206,58.7109,58.8115,10600.0
2014-04-07 15:05:00,64.29,64.38,64.24,64.31,9900.0,58.784,58.8663,58.7383,58.8023,9900.0
2014-04-07 15:10:00,64.27,64.34,64.2,64.34,5100.0,58.7657,58.8298,58.7017,58.8298,5100.0
2014-04-07 15:15:00,64.36,64.37,64.27,64.31,14500.0,58.848,58.8572,58.7657,58.8023,14500.0
2014-04-07 15:20:00,64.32,64.36,64.25,64.29,10200.0,58.8115,58.848,58.7475,58.784,10200.0
2014-04-07 15:25:00,64.28,64.37,64.28,64.32,9400.0,58.7749,58.8572,58.7749,58.8115,9400.0
2014-04-07 15:30:00,64.31,64.31,64.1,64.1,7500.0,58.8023,58.8023,58.6103,58.6103,7500.0
2014-04-07 15:35:00,64.12,64.2,64.12,64.17,12500.0,58.6286,58.7017,58.6286,58.6743,12500.0
2014-04-07 15:40:00,64.17,64.17,64.1,64.11,10500.0,58.6743,58.6743,58.6103,58.6195,10500.0
2014-04-07 15:45:00,64.12,64.14,64.07,64.07,28500.0,58.6286,58.6469,58.5829,58.5829,28500.0
2014-04-07 15:50:00,64.07,64.09,63.94,63.98,34800.0,58.5829,58.6012,58.464,58.5006,34800.0
2014-04-07 15:55:00,63.98,64.09,63.93,64.05,70800.0,58.5006,58.6012,58.4549,58.5646,70800.0
2014-04-08 09:30:00,64.04,64.16,63.56,64.02,17700.0,58.5554,58.6652,58.1166,58.5372,17700.0
2014-04-08 09:35:00,64.04,64.55,64.04,64.36,7800.0,58.5554,59.0218,58.5554,58.848,7800.0
2014-04-08 09:40:00,64.45,64.51,64.34,64.51,2100.0,58.9303,58.9852,58.8298,58.9852,2100.0
2014-04-08 09:45:00,64.38,64.57,64.38,64.46,5700.0,58.8663,59.0401,58.8663,58.9395,5700.0
2014-04-08 09:50:00,64.46,64.46,64.23,64.34,4200.0,58.9395,58.9395,58.7292,58.8298,4200.0
2014-04-08 09:55:00,64.37,64.4,64.07,64.07,3000.0,58.8572,58.8846,58.5829,58.5829,3000.0
2014-04-08 10:00:00,64.12,64.4,64.12,64.29,3500.0,58.6286,58.8846,58.6286,58.784,3500.0
2014-04-08 10:05:00,64.31,64.31,63.99,63.99,1800.0,58.8023,58.8023,58.5097,58.5097,1800.0
2014-04-08 10:10:00,63.93,63.93,63.67,63.8,6700.0,58.4549,58.4549,58.2171,58.336,6700.0
2014-04-08 10:15:00,63.85,63.86,63.65,63.65,4700.0,58.3817,58.3909,58.1988,58.1988,4700.0
2014-04-08 10:20:00,63.66,63.66,63.37,63.37,21700.0,58.208,58.208,57.9428,57.9428,21700.0
2014-04-08 10:25:00,63.41,63.43,63.18,63.23,93800.0,57.9794,57.9977,57.7691,57.8148,93800.0
2014-04-08 10:30:00,63.2,63.57,63.2,63.57,13000.0,57.7874,58.1257,57.7874,58.1257,13000.0
2014-04-08 10:35:00,63.58,63.75,63.58,63.75,8700.0,58.1348,58.2903,58.1348,58.2903,8700.0
2014-04-08 10:40:00,63.75,63.79,63.7,63.77,11600.0,58.2903,58.3269,58.2446,58.3086,11600.0
2014-04-08 10:45:00,63.75,63.75,63.57,63.71,6700.0,58.2903,58.2903,58.1257,58.2537,6700.0
2014-04-08 10:50:00,63.72,63.8,63.69,63.72,12700.0,58.2629,58.336,58.2354,58.2629,12700.0
2014-04-08 10:55:00,63.73,63.76,63.66,63.73,8700.0,58.272,58.2994,58.208,58.272,8700.0
2014-04-08 11:00:00,63.75,63.79,63.74,63.79,10500.0,58.2903,58.3269,58.2811,58.3269,10500.0
2014-04-08 11:05:00,63.8,63.81,63.71,63.76,20900.0,58.336,58.3451,58.2537,58.2994,20900.0
2014-04-08 11:10:00,63.73,63.74,63.55,63.74,8400.0,58.272,58.2811,58.1074,58.2811,8400.0
2014-04-08 11:15:00,63.75,64.0,63.75,64.0,15100.0,58.2903,58.5189,58.2903,58.5189,15100.0
2014-04-08 11:20:00,64.0,64.01,63.97,64.01,12900.0,58.5189,58.528,58.4914,58.528,12900.0
2014-04-08 11:25:00,64.0,64.01,63.95,63.99,11700.0,58.5189,58.528,58.4732,58.5097,11700.0
2014-04-08 11:30:00,63.99,64.0,63.95,63.97,7700.0,58.5097,58.5189,58.4732,58.4914,7700.0
2014-04-08 11:35:00,63.96,63.96,63.83,63.83,8700.0,58.4823,58.4823,58.3634,58.3634,8700.0
2014-04-08 11:40:00,63.84,63.87,63.79,63.79,9900.0,58.3726,58.4,58.3269,58.3269,9900.0
2014-04-08 11:45:00,63.81,63.83,63.63,63.63,8500.0,58.3451,58.3634,58.1806,58.1806,8500.0
2014-04-08 11:50:00,63.66,63.72,63.66,63.71,9800.0,58.208,58.2629,58.208,58.2537,9800.0
2014-04-08 11:55:00,63.73,63.82,63.72,63.81,39600.0,58.272,58.3543,58.2629,58.3451,39600.0
2014-04-08 12:00:00,63.77,63.89,63.75,63.89,5600.0,58.3086,58.4183,58.2903,58.4183,5600.0
2014-04-08 12:05:00,63.9,63.92,63.86,63.88,7400.0,58.4274,58.4457,58.3909,58.4091,7400.0
2014-04-08 12:10:00,63.87,63.96,63.87,63.95,4400.0,58.4,58.4823,58.4,58.4732,4400.0
2014-04-08 12:15:00,63.97,64.09,63.96,64.09,4700.0,58.4914,58.6012,58.4823,58.6012,4700.0
2014-04-08 12:20:00,64.09,64.09,64.01,64.01,6900.0,58.6012,58.6012,58.528,58.528,6900.0
2014-04-08 12:25:00,64.01,64.09,64.0,64.08,5300.0,58.528,58.6012,58.5189,58.592,5300.0
2014-04-08 12:30:00,64.1,64.15,64.0,64.0,3000.0,58.6103,58.656,58.5189,58.5189,3000.0
2014-04-08 12:35:00,63.98,64.02,63.97,64.0,4500.0,58.5006,58.5372,58.4914,58.5189,4500.0
2014-04-08 12:40:00,64.01,64.01,63.93,63.98,7300.0,58.528,58.528,58.4549,58.5006,7300.0
2014-04-08 12:45:00,63.98,64.01,63.93,63.93,4100.0,58.5006,58.528,58.4549,58.4549,4100.0
2014-04-08 12:50:00,63.94,63.94,63.87,63.89,11500.0,58.464,58.464,58.4,58.4183,11500.0
2014-04-08 12:55:00,63.89,63.89,63.65,63.65,12700.0,58.4183,58.4183,58.1988,58.1988,12700.0
2014-04-08 13:00:00,63.66,63.75,63.65,63.71,9900.0,58.208,58.2903,58.1988,58.2537,9900.0
2014-04-08 13:05:00,63.7,63.73,63.69,63.72,2000.0,58.2446,58.272,58.2354,58.2629,2000.0
2014-04-08 13:10:00,63.72,63.75,63.66,63.71,6400.0,58.2629,58.2903,58.208,58.2537,6400.0
2014-04-08 13:15:00,63.72,63.85,63.72,63.82,13900.0,58.2629,58.3817,58.2629,58.3543,13900.0
2014-04-08 13:20:00,63.81,63.95,63.8,63.95,3500.0,58.3451,58.4732,58.336,58.4732,3500.0
2014-04-08 13:25:00,63.98,64.09,63.98,64.04,5600.0,58.5006,58.6012,58.5006,58.5554,5600.0
2014-04-08 13:30:00,64.03,64.07,64.01,64.06,1400.0,58.5463,58.5829,58.528,58.5737,1400.0
2014-04-08 13:35:00,64.07,64.07,64.03,64.05,6200.0,58.5829,58.5829,58.5463,58.5646,6200.0
2014-04-08 13:40:00,64.07,64.08,64.03,64.03,3000.0,58.5829,58.592,58.5463,58.5463,3000.0
2014-04-08 13:45:00,64.03,64.06,63.91,63.93,11300.0,58.5463,58.5737,58.4366,58.4549,11300.0
2014-04-08 13:50:00,63.92,63.95,63.89,63.94,7300.0,58.4457,58.4732,58.4183,58.464,7300.0
2014-04-08 13:55:00,63.95,64.07,63.95,64.07,3100.0,58.4732,58.5829,58.4732,58.5829,3100.0
2014-04-08 14:00:00,64.06,64.1,63.96,63.98,3900.0,58.5737,58.6103,58.4823,58.5006,3900.0
2014-04-08 14:05:00,63.99,63.99,63.86,63.86,5000.0,58.5097,58.5097,58.3909,58.3909,5000.0
2014-04-08 14:10:00,63.88,63.97,63.87,63.94,4300.0,58.4091,58.4914,58.4,58.464,4300.0
2014-04-08 14:15:00,63.93,63.95,63.77,63.79,8800.0,58.4549,58.4732,58.3086,58.3269,8800.0
2014-04-08 14:20:00,63.78,63.84,63.7,63.73,9800.0,58.3177,58.3726,58.2446,58.272,9800.0
2014-04-08 14:25:00,63.76,63.96,63.76,63.92,11300.0,58.2994,58.4823,58.2994,58.4457,11300.0
2014-04-08 14:30:00,63.91,63.96,63.91,63.91,3100.0,58.4366,58.4823,58.4366,58.4366,3100.0
2014-04-08 14:35:00,63.89,63.89,63.74,63.77,4000.0,58.4183,58.4183,58.2811,58.3086,4000.0
2014-04-08 14:40:00,63.77,63.8,63.61,63.61,5400.0,58.3086,58.336,58.1623,58.1623,5400.0
2014-04-08 14:45:00,63.65,63.65,63.56,63.63,11200.0,58.1988,58.1988,58.1166,58.1806,11200.0
2014-04-08 14:50:00,63.63,63.72,63.63,63.72,5600.0,58.1806,58.2629,58.1806,58.2629,5600.0
2014-04-08 14:55:00,63.72,63.73,63.64,63.64,9000.0,58.2629,58.272,58.1897,58.1897,9000.0
2014-04-08 15:00:00,63.64,63.64,63.6,63.62,9900.0,58.1897,58.1897,58.1531,58.1714,9900.0
2014-04-08 15:05:00,63.64,63.67,63.61,63.62,10200.0,58.1897,58.2171,58.1623,58.1714,10200.0
2014-04-08 15:10:00,63.63,63.72,63.63,63.72,16900.0,58.1806,58.2629,58.1806,58.2629,16900.0
2014-04-08 15:15:00,63.7,63.86,63.7,63.81,10300.0,58.2446,58.3909,58.2446,58.3451,10300.0
2014-04-08 15:20:00,63.84,63.93,63.82,63.92,10300.0,58.3726,58.4549,58.3543,58.4457,10300.0
2014-04-08 15:25:00,63.93,64.08,63.93,64.04,10600.0,58.4549,58.592,58.4549,58.5554,10600.0
2014-04-08 15:30:00,64.04,64.06,63.99,64.05,15000.0,58.5554,58.5737,58.5097,58.5646,15000.0
2014-04-08 15:35:00,64.05,64.1,64.02,64.1,8800.0,58.5646,58.6103,58.5372,58.6103,8800.0
2014-04-08 15:40:00,64.11,64.12,64.03,64.04,12900.0,58.6195,58.6286,58.5463,58.5554,12900.0
2014-04-08 15:45:00,64.03,64.03,63.95,63.95,17500.0,58.5463,58.5463,58.4732,58.4732,17500.0
2014-04-08 15:50:00,63.95,63.96,63.88,63.95,37100.0,58.4732,58.4823,58.4091,58.4732,37100.0
2014-04-08 15:55:00,63.93,64.05,63.93,63.95,34300.0,58.4549,58.5646,58.4549,58.4732,34300.0
2014-04-09 09:30:00,64.33,64.41,64.0,64.0,9600.0,58.8206,58.8938,58.5189,58.5189,9600.0
2014-04-09 09:35:00,63.99,64.28,63.91,64.16,3900.0,58.5097,58.7749,58.4366,58.6652,3900.0
2014-04-09 09:40:00,64.27,64.27,63.8,64.01,3700.0,58.7657,58.7657,58.336,58.528,3700.0
2014-04-09 09:45:00,63.95,64.14,63.95,64.03,6700.0,58.4732,58.6469,58.4732,58.5463,6700.0
2014-04-09 09:50:00,63.99,64.23,63.95,64.23,8400.0,58.5097,58.7292,58.4732,58.7292,8400.0
2014-04-09 09:55:00,64.25,64.51,64.25,64.34,15700.0,58.7475,58.9852,58.7475,58.8298,15700.0
2014-04-09 10:00:00,64.31,64.5,64.31,64.37,42400.0,58.8023,58.976,58.8023,58.8572,42400.0
2014-04-09 10:05:00,64.38,64.54,64.35,64.45,8600.0,58.8663,59.0126,58.8389,58.9303,8600.0
2014-04-09 10:10:00,64.44,64.61,64.44,64.47,9400.0,58.9212,59.0766,58.9212,58.9486,9400.0
2014-04-09 10:15:00,64.53,64.69,64.53,64.69,4100.0,59.0035,59.1498,59.0035,59.1498,4100.0
2014-04-09 10:20:00,64.71,64.79,64.65,64.67,8500.0,59.1681,59.2412,59.1132,59.1315,8500.0
2014-04-09 10:25:00,64.65,64.65,64.45,64.48,9600.0,59.1132,59.1132,58.9303,58.9578,9600.0
2014-04-09 10:30:00,64.5,64.66,64.41,64.46,8200.0,58.976,59.1223,58.8938,58.9395,8200.0
2014-04-09 10:35:00,64.44,64.51,64.43,64.44,8400.0,58.9212,58.9852,58.912,58.9212,8400.0
2014-04-09 10:40:00,64.47,64.54,64.42,64.51,8200.0,58.9486,59.0126,58.9029,58.9852,8200.0
2014-04-09 10:45:00,64.51,64.51,64.42,64.5,2000.0,58.9852,58.9852,58.9029,58.976,2000.0
2014-04-09 10:50:00,64.48,64.48,64.32,64.33,4500.0,58.9578,58.9578,58.8115,58.8206,4500.0
2014-04-09 10:55:00,64.31,64.33,64.26,64.27,3000.0,58.8023,58.8206,58.7566,58.7657,3000.0
2014-04-09 11:00:00,64.26,64.3,64.16,64.23,3400.0,58.7566,58.7932,58.6652,58.7292,3400.0
2014-04-09 11:05:00,64.25,64.36,64.25,64.36,4700.0,58.7475,58.848,58.7475,58.848,4700.0
2014-04-09 11:10:00,64.38,64.42,64.35,64.39,2700.0,58.8663,58.9029,58.8389,58.8755,2700.0
2014-04-09 11:15:00,64.38,64.58,64.38,64.57,4400.0,58.8663,59.0492,58.8663,59.0401,4400.0
2014-04-09 11:20:00,64.58,64.67,64.56,64.56,5100.0,59.0492,59.1315,59.0309,59.0309,5100.0
2014-04-09 11:25:00,64.55,64.58,64.51,64.55,7700.0,59.0218,59.0492,58.9852,59.0218,7700.0
2014-04-09 11:30:00,64.54,64.54,64.48,64.49,2800.0,59.0126,59.0126,58.9578,58.9669,2800.0
2014-04-09 11:35:00,64.47,64.47,64.43,64.43,1500.0,58.9486,58.9486,58.912,58.912,1500.0
2014-04-09 11:40:00,64.4,64.4,64.35,64.35,2300.0,58.8846,58.8846,58.8389,58.8389,2300.0
2014-04-09 11:45:00,64.36,64.54,64.36,64.52,10700.0,58.848,59.0126,58.848,58.9943,10700.0
2014-04-09 11:50:00,64.52,64.58,64.5,64.57,5400.0,58.9943,59.0492,58.976,59.0401,5400.0
2014-04-09 11:55:00,64.57,64.77,64.57,64.77,15000.0,59.0401,59.2229,59.0401,59.2229,15000.0
2014-04-09 12:00:00,64.75,64.77,64.64,64.68,28500.0,59.2046,59.2229,59.1041,59.1406,28500.0
2014-04-09 12:05:00,64.69,64.75,64.68,64.75,5200.0,59.1498,59.2046,59.1406,59.2046,5200.0
2014-04-09 12:10:00,64.75,64.79,64.71,64.76,4200.0,59.2046,59.2412,59.1681,59.2138,4200.0
2014-04-09 12:15:00,64.74,64.77,64.73,64.77,3500.0,59.1955,59.2229,59.1864,59.2229,3500.0
2014-04-09 12:20:00,64.79,64.82,64.77,64.81,3500.0,59.2412,59.2686,59.2229,59.2595,3500.0
2014-04-09 12:25:00,64.82,64.88,64.82,64.83,7400.0,59.2686,59.3235,59.2686,59.2778,7400.0
2014-04-09 12:30:00,64.82,64.84,64.79,64.79,68900.0,59.2686,59.2869,59.2412,59.2412,68900.0
2014-04-09 12:35:00,64.81,64.81,64.73,64.75,9200.0,59.2595,59.2595,59.1864,59.2046,9200.0
2014-04-09 12:40:00,64.76,64.78,64.72,64.75,2000.0,59.2138,59.2321,59.1772,59.2046,2000.0
2014-04-09 12:45:00,64.75,64.83,64.74,64.8,5800.0,59.2046,59.2778,59.1955,59.2504,5800.0
2014-04-09 12:50:00,64.8,64.82,64.71,64.71,4300.0,59.2504,59.2686,59.1681,59.1681,4300.0
2014-04-09 12:55:00,64.71,64.8,64.69,64.79,7700.0,59.1681,59.2504,59.1498,59.2412,7700.0
2014-04-09 13:00:00,64.8,64.84,64.79,64.8,5200.0,59.2504,59.2869,59.2412,59.2504,5200.0
2014-04-09 13:05:00,64.79,64.82,64.74,64.82,3100.0,59.2412,59.2686,59.1955,59.2686,3100.0
2014-04-09 13:10:00,64.8,64.84,64.78,64.84,3100.0,59.2504,59.2869,59.2321,59.2869,3100.0
2014-04-09 13:15:00,64.84,64.84,64.79,64.79,3300.0,59.2869,59.2869,59.2412,59.2412,3300.0
2014-04-09 13:20:00,64.78,64.85,64.74,64.79,4000.0,59.2321,59.2961,59.1955,59.2412,4000.0
2014-04-09 13:25:00,64.81,64.89,64.8,64.89,2900.0,59.2595,59.3326,59.2504,59.3326,2900.0
2014-04-09 13:30:00,64.87,64.89,64.84,64.89,2400.0,59.3144,59.3326,59.2869,59.3326,2400.0
2014-04-09 13:35:00,64.88,64.88,64.74,64.74,9000.0,59.3235,59.3235,59.1955,59.1955,9000.0
2014-04-09 13:40:00,64.73,64.73,64.69,64.72,4100.0,59.1864,59.1864,59.1498,59.1772,4100.0
2014-04-09 13:45:00,64.73,64.76,64.7,64.75,5000.0,59.1864,59.2138,59.1589,59.2046,5000.0
2014-04-09 13:50:00,64.73,64.77,64.72,64.74,2300.0,59.1864,59.2229,59.1772,59.1955,2300.0
2014-04-09 13:55:00,64.73,64.76,64.73,64.75,1600.0,59.1864,59.2138,59.1864,59.2046,1600.0
2014-04-09 14:00:00,64.76,64.99,64.76,64.88,14700.0,59.2138,59.4241,59.2138,59.3235,14700.0
2014-04-09 14:05:00,64.9,65.05,64.9,65.05,13600.0,59.3418,59.4789,59.3418,59.4789,13600.0
2014-04-09 14:10:00,65.06,65.2,65.05,65.15,57900.0,59.4881,59.6161,59.4789,59.5704,57900.0
2014-04-09 14:15:00,65.18,65.35,65.18,65.31,4400.0,59.5978,59.7533,59.5978,59.7167,4400.0
2014-04-09 14:20:00,65.35,65.41,65.33,65.36,7600.0,59.7533,59.8081,59.735,59.7624,7600.0
2014-04-09 14:25:00,65.38,65.38,65.12,65.15,27200.0,59.7807,59.7807,59.543,59.5704,27200.0
2014-04-09 14:30:00,65.18,65.27,65.15,65.2,9600.0,59.5978,59.6801,59.5704,59.6161,9600.0
2014-04-09 14:35:00,65.19,65.27,65.19,65.19,1800.0,59.607,59.6801,59.607,59.607,1800.0
2014-04-09 14:40:00,65.16,65.17,65.01,65.02,3800.0,59.5795,59.5887,59.4424,59.4515,3800.0
2014-04-09 14:45:00,65.02,65.04,64.99,64.99,4900.0,59.4515,59.4698,59.4241,59.4241,4900.0
2014-04-09 14:50:00,64.97,65.0,64.95,64.99,3300.0,59.4058,59.4332,59.3875,59.4241,3300.0
2014-04-09 14:55:00,64.99,65.0,64.91,64.93,11100.0,59.4241,59.4332,59.3509,59.3692,11100.0
2014-04-09 15:00:00,64.91,64.91,64.77,64.85,5400.0,59.3509,59.3509,59.2229,59.2961,5400.0
2014-04-09 15:05:00,64.86,64.94,64.84,64.86,11800.0,59.3052,59.3784,59.2869,59.3052,11800.0
2014-04-09 15:10:00,64.84,64.92,64.83,64.91,6700.0,59.2869,59.3601,59.2778,59.3509,6700.0
2014-04-09 15:15:00,64.92,64.92,64.88,64.9,6300.0,59.3601,59.3601,59.3235,59.3418,6300.0
2014-04-09 15:20:00,64.9,64.96,64.9,64.93,4100.0,59.3418,59.3967,59.3418,59.3692,4100.0
2014-04-09 15:25:00,64.93,64.96,64.89,64.96,6400.0,59.3692,59.3967,59.3326,59.3967,6400.0
2014-04-09 15:30:00,64.95,65.02,64.92,65.01,7300.0,59.3875,59.4515,59.3601,59.4424,7300.0
2014-04-09 15:35:00,65.02,65.13,65.01,65.11,8300.0,59.4515,59.5521,59.4424,59.5338,8300.0
2014-04-09 15:40:00,65.12,65.14,65.08,65.1,18100.0,59.543,59.5612,59.5064,59.5247,18100.0
2014-04-09 15:45:00,65.08,65.08,65.05,65.06,13700.0,59.5064,59.5064,59.4789,59.4881,13700.0
2014-04-09 15:50:00,65.06,65.08,65.02,65.06,21200.0,59.4881,59.5064,59.4515,59.4881,21200.0
2014-04-09 15:55:00,65.06,65.14,65.05,65.1,39400.0,59.4881,59.5612,59.4789,59.5247,39400.0
2014-04-10 09:30:00,65.2,65.38,65.02,65.02,8000.0,59.6161,59.7807,59.4515,59.4515,8000.0
2014-04-10 09:35:00,64.97,65.08,64.95,65.08,1500.0,59.4058,59.5064,59.3875,59.5064,1500.0
2014-04-10 09:40:00,65.1,65.64,65.1,65.64,3100.0,59.5247,60.0184,59.5247,60.0184,3100.0
2014-04-10 09:45:00,65.66,65.69,65.21,65.3,8500.0,60.0367,60.0641,59.6252,59.7075,8500.0
2014-04-10 09:50:00,65.21,65.24,64.86,64.98,6400.0,59.6252,59.6527,59.3052,59.4149,6400.0
2014-04-10 09:55:00,65.03,65.05,64.63,64.93,4800.0,59.4607,59.4789,59.0949,59.3692,4800.0
2014-04-10 10:00:00,64.9,65.1,64.73,65.1,7900.0,59.3418,59.5247,59.1864,59.5247,7900.0
2014-04-10 10:05:00,65.09,65.26,65.08,65.26,5300.0,59.5155,59.671,59.5064,59.671,5300.0
2014-04-10 10:10:00,65.28,65.45,65.28,65.29,6600.0,59.6892,59.8447,59.6892,59.6984,6600.0
2014-04-10 10:15:00,65.24,65.7,65.24,65.65,57900.0,59.6527,60.0733,59.6527,60.0276,57900.0
2014-04-10 10:20:00,65.65,65.93,65.65,65.89,53700.0,60.0276,60.2836,60.0276,60.247,53700.0
2014-04-10 10:25:00,65.91,66.28,65.85,66.21,53300.0,60.2653,60.6036,60.2104,60.5396,53300.0
2014-04-10 10:30:00,66.23,66.36,66.03,66.32,50300.0,60.5579,60.6768,60.375,60.6402,50300.0
2014-04-10 10:35:00,66.3,66.35,66.11,66.11,41600.0,60.6219,60.6676,60.4482,60.4482,41600.0
2014-04-10 10:40:00,66.08,66.22,65.82,66.16,82900.0,60.4207,60.5487,60.183,60.4939,82900.0
2014-04-10 10:45:00,66.19,66.44,66.19,66.28,16800.0,60.5213,60.7499,60.5213,60.6036,16800.0
2014-04-10 10:50:00,66.23,66.26,66.1,66.17,4200.0,60.5579,60.5853,60.439,60.503,4200.0
2014-04-10 10:55:00,66.15,66.15,65.78,65.85,22500.0,60.4847,60.4847,60.1464,60.2104,22500.0
2014-04-10 11:00:00,65.86,65.98,65.79,65.85,24000.0,60.2196,60.3293,60.1556,60.2104,24000.0
2014-04-10 11:05:00,65.83,65.83,65.55,65.55,4400.0,60.1921,60.1921,59.9361,59.9361,4400.0
2014-04-10 11:10:00,65.51,65.59,65.48,65.51,11700.0,59.8996,59.9727,59.8721,59.8996,11700.0
2014-04-10 11:15:00,65.47,65.52,65.32,65.45,7600.0,59.863,59.9087,59.7258,59.8447,7600.0
2014-04-10 11:20:00,65.43,65.48,65.37,65.39,2800.0,59.8264,59.8721,59.7715,59.7898,2800.0
2014-04-10 11:25:00,65.37,65.37,65.15,65.15,4100.0,59.7715,59.7715,59.5704,59.5704,4100.0
2014-04-10 11:30:00,65.17,65.35,65.17,65.35,7200.0,59.5887,59.7533,59.5887,59.7533,7200.0
2014-04-10 11:35:00,65.35,65.35,65.3,65.33,6100.0,59.7533,59.7533,59.7075,59.735,6100.0
2014-04-10 11:40:00,65.36,65.47,65.3,65.47,3100.0,59.7624,59.863,59.7075,59.863,3100.0
2014-04-10 11:45:00,65.43,65.45,65.41,65.42,5500.0,59.8264,59.8447,59.8081,59.8173,5500.0
2014-04-10 11:50:00,65.4,65.42,65.37,65.38,3300.0,59.799,59.8173,59.7715,59.7807,3300.0
2014-04-10 11:55:00,65.35,65.36,65.32,65.32,3000.0,59.7533,59.7624,59.7258,59.7258,3000.0
2014-04-10 12:00:00,65.35,65.43,65.17,65.17,4000.0,59.7533,59.8264,59.5887,59.5887,4000.0
2014-04-10 12:05:00,65.22,65.22,65.13,65.13,2000.0,59.6344,59.6344,59.5521,59.5521,2000.0
2014-04-10 12:10:00,65.1,65.25,65.02,65.18,11600.0,59.5247,59.6618,59.4515,59.5978,11600.0
2014-04-10 12:15:00,65.21,65.27,65.17,65.19,5700.0,59.6252,59.6801,59.5887,59.607,5700.0
2014-04-10 12:20:00,65.18,65.26,65.09,65.15,12500.0,59.5978,59.671,59.5155,59.5704,12500.0
2014-04-10 12:25:00,65.12,65.13,65.07,65.1,1300.0,59.543,59.5521,59.4972,59.5247,1300.0
2014-04-10 12:30:00,65.09,65.14,65.03,65.1,11900.0,59.5155,59.5612,59.4607,59.5247,11900.0
2014-04-10 12:35:00,65.08,65.15,64.95,64.95,3600.0,59.5064,59.5704,59.3875,59.3875,3600.0
2014-04-10 12:40:00,64.99,65.1,64.91,65.1,11400.0,59.4241,59.5247,59.3509,59.5247,11400.0
2014-04-10 12:45:00,65.11,65.11,65.05,65.1,2800.0,59.5338,59.5338,59.4789,59.5247,2800.0
2014-04-10 12:50:00,65.08,65.08,64.95,64.98,4700.0,59.5064,59.5064,59.3875,59.4149,4700.0
2014-04-10 12:55:00,64.98,64.98,64.77,64.8,2300.0,59.4149,59.4149,59.2229,59.2504,2300.0
2014-04-10 13:00:00,64.81,64.91,64.81,64.91,7400.0,59.2595,59.3509,59.2595,59.3509,7400.0
2014-04-10 13:05:00,64.94,65.17,64.9,65.08,25400.0,59.3784,59.5887,59.3418,59.5064,25400.0
2014-04-10 13:10:00,65.07,65.09,64.88,64.88,3100.0,59.4972,59.5155,59.3235,59.3235,3100.0
2014-04-10 13:15:00,64.85,64.91,64.79,64.79,6800.0,59.2961,59.3509,59.2412,59.2412,6800.0
2014-04-10 13:20:00,64.76,64.76,64.63,64.66,17500.0,59.2138,59.2138,59.0949,59.1223,17500.0
2014-04-10 13:25:00,64.65,64.73,64.51,64.73,14700.0,59.1132,59.1864,58.9852,59.1864,14700.0
2014-04-10 13:30:00,64.76,64.77,64.62,64.7,15700.0,59.2138,59.2229,59.0858,59.1589,15700.0
2014-04-10 13:35:00,64.67,64.7,64.53,64.54,16500.0,59.1315,59.1589,59.0035,59.0126,16500.0
2014-04-10 13:40:00,64.53,64.63,64.49,64.63,2800.0,59.0035,59.0949,58.9669,59.0949,2800.0
2014-04-10 13:45:00,64.62,64.78,64.61,64.75,22900.0,59.0858,59.2321,59.0766,59.2046,22900.0
2014-04-10 13:50:00,64.75,64.76,64.7,64.74,14900.0,59.2046,59.2138,59.1589,59.1955,14900.0
2014-04-10 13:55:00,64.77,65.06,64.77,65.02,37100.0,59.2229,59.4881,59.2229,59.4515,37100.0
2014-04-10 14:00:00,64.99,65.03,64.95,65.03,3900.0,59.4241,59.4607,59.3875,59.4607,3900.0
2014-04-10 14:05:00,65.04,65.22,65.03,65.18,5600.0,59.4698,59.6344,59.4607,59.5978,5600.0
2014-04-10 14:10:00,65.18,65.32,65.18,65.29,6300.0,59.5978,59.7258,59.5978,59.6984,6300.0
2014-04-10 14:15:00,65.31,65.43,65.3,65.41,8500.0,59.7167,59.8264,59.7075,59.8081,8500.0
2014-04-10 14:20:00,65.45,65.45,65.37,65.4,12000.0,59.8447,59.8447,59.7715,59.799,12000.0
2014-04-10 14:25:00,65.4,65.4,65.35,65.37,4100.0,59.799,59.799,59.7533,59.7715,4100.0
2014-04-10 14:30:00,65.35,65.38,65.32,65.34,13700.0,59.7533,59.7807,59.7258,59.7441,13700.0
2014-04-10 14:35:00,65.34,65.34,65.24,65.29,8600.0,59.7441,59.7441,59.6527,59.6984,8600.0
2014-04-10 14:40:00,65.29,65.29,65.23,65.27,6900.0,59.6984,59.6984,59.6435,59.6801,6900.0
2014-04-10 14:45:00,65.25,65.3,65.2,65.23,9000.0,59.6618,59.7075,59.6161,59.6435,9000.0
2014-04-10 14:50:00,65.2,65.25,65.17,65.2,9900.0,59.6161,59.6618,59.5887,59.6161,9900.0
2014-04-10 14:55:00,65.21,65.22,65.13,65.16,4000.0,59.6252,59.6344,59.5521,59.5795,4000.0
2014-04-10 15:00:00,65.14,65.15,64.89,64.89,24100.0,59.5612,59.5704,59.3326,59.3326,24100.0
2014-04-10 15:05:00,64.89,64.89,64.66,64.71,8500.0,59.3326,59.3326,59.1223,59.1681,8500.0
2014-04-10 15:10:00,64.68,64.77,64.64,64.73,9100.0,59.1406,59.2229,59.1041,59.1864,9100.0
2014-04-10 15:15:00,64.73,64.85,64.73,64.83,9100.0,59.1864,59.2961,59.1864,59.2778,9100.0
2014-04-10 15:20:00,64.79,64.82,64.68,64.71,13000.0,59.2412,59.2686,59.1406,59.1681,13000.0
2014-04-10 15:25:00,64.71,64.82,64.68,64.79,11700.0,59.1681,59.2686,59.1406,59.2412,11700.0
2014-04-10 15:30:00,64.77,64.92,64.74,64.87,11100.0,59.2229,59.3601,59.1955,59.3144,11100.0
2014-04-10 15:35:00,64.88,64.92,64.88,64.9,16100.0,59.3235,59.3601,59.3235,59.3418,16100.0
2014-04-10 15:40:00,64.91,65.01,64.87,65.01,12500.0,59.3509,59.4424,59.3144,59.4424,12500.0
2014-04-10 15:45:00,65.01,65.09,64.99,65.08,17800.0,59.4424,59.5155,59.4241,59.5064,17800.0
2014-04-10 15:50:00,65.08,65.1,65.04,65.06,37800.0,59.5064,59.5247,59.4698,59.4881,37800.0
2014-04-10 15:55:00,65.06,65.06,64.81,64.83,43700.0,59.4881,59.4881,59.2595,59.2778,43700.0
2014-04-11 09:30:00,64.78,64.85,64.48,64.52,12900.0,59.2321,59.2961,58.9578,58.9943,12900.0
2014-04-11 09:35:00,64.53,64.72,64.53,64.64,3800.0,59.0035,59.1772,59.0035,59.1041,3800.0
2014-04-11 09:40:00,64.7,64.76,64.32,64.42,10600.0,59.1589,59.2138,58.8115,58.9029,10600.0
2014-04-11 09:45:00,64.47,64.48,64.11,64.27,12300.0,58.9486,58.9578,58.6195,58.7657,12300.0
2014-04-11 09:50:00,64.31,64.64,64.31,64.64,3900.0,58.8023,59.1041,58.8023,59.1041,3900.0
2014-04-11 09:55:00,64.64,64.76,64.49,64.76,9300.0,59.1041,59.2138,58.9669,59.2138,9300.0
2014-04-11 10:00:00,64.72,64.74,64.4,64.42,10100.0,59.1772,59.1955,58.8846,58.9029,10100.0
2014-04-11 10:05:00,64.41,64.55,64.38,64.51,4600.0,58.8938,59.0218,58.8663,58.9852,4600.0
2014-04-11 10:10:00,64.51,64.58,64.24,64.4,6800.0,58.9852,59.0492,58.7383,58.8846,6800.0
2014-04-11 10:15:00,64.37,64.42,64.21,64.22,14400.0,58.8572,58.9029,58.7109,58.72,14400.0
2014-04-11 10:20:00,64.24,64.34,64.22,64.29,14300.0,58.7383,58.8298,58.72,58.784,14300.0
2014-04-11 10:25:00,64.3,64.39,64.28,64.29,23800.0,58.7932,58.8755,58.7749,58.784,23800.0
2014-04-11 10:30:00,64.28,64.36,64.26,64.35,13300.0,58.7749,58.848,58.7566,58.8389,13300.0
2014-04-11 10:35:00,64.38,64.39,64.09,64.09,11000.0,58.8663,58.8755,58.6012,58.6012,11000.0
2014-04-11 10:40:00,64.13,64.3,64.13,64.18,9800.0,58.6377,58.7932,58.6377,58.6835,9800.0
2014-04-11 10:45:00,64.09,64.25,64.05,64.08,6500.0,58.6012,58.7475,58.5646,58.592,6500.0
2014-04-11 10:50:00,64.16,64.3,64.12,64.26,7300.0,58.6652,58.7932,58.6286,58.7566,7300.0
2014-04-11 10:55:00,64.32,64.38,64.2,64.33,10400.0,58.8115,58.8663,58.7017,58.8206,10400.0
2014-04-11 11:00:00,64.33,64.42,64.24,64.37,10300.0,58.8206,58.9029,58.7383,58.8572,10300.0
2014-04-11 11:05:00,64.33,64.43,64.25,64.25,3000.0,58.8206,58.912,58.7475,58.7475,3000.0
2014-04-11 11:10:00,64.22,64.5,64.22,64.45,20700.0,58.72,58.976,58.72,58.9303,20700.0
2014-04-11 11:15:00,64.44,64.49,64.36,64.48,10900.0,58.9212,58.9669,58.848,58.9578,10900.0
2014-04-11 11:20:00,64.45,64.46,64.32,64.38,17000.0,58.9303,58.9395,58.8115,58.8663,17000.0
2014-04-11 11:25:00,64.36,64.36,64.19,64.3,9800.0,58.848,58.848,58.6926,58.7932,9800.0
2014-04-11 11:30:00,64.26,64.3,64.16,64.3,6000.0,58.7566,58.7932,58.6652,58.7932,6000.0
2014-04-11 11:35:00,64.29,64.29,64.06,64.2,7100.0,58.784,58.784,58.5737,58.7017,7100.0
2014-04-11 11:40:00,64.23,64.29,64.16,64.16,3100.0,58.7292,58.784,58.6652,58.6652,3100.0
2014-04-11 11:45:00,64.15,64.15,63.92,63.96,5200.0,58.656,58.656,58.4457,58.4823,5200.0
2014-04-11 11:50:00,63.94,63.98,63.89,63.89,5500.0,58.464,58.5006,58.4183,58.4183,5500.0
2014-04-11 11:55:00,63.88,63.99,63.83,63.95,4600.0,58.4091,58.5097,58.3634,58.4732,4600.0
2014-04-11 12:00:00,63.98,64.13,63.92,64.0,4400.0,58.5006,58.6377,58.4457,58.5189,4400.0
2014-04-11 12:05:00,63.99,64.07,63.97,64.01,4100.0,58.5097,58.5829,58.4914,58.528,4100.0
2014-04-11 12:10:00,64.02,64.02,63.9,63.91,3600.0,58.5372,58.5372,58.4274,58.4366,3600.0
2014-04-11 12:15:00,63.93,64.12,63.93,64.08,2800.0,58.4549,58.6286,58.4549,58.592,2800.0
2014-04-11 12:20:00,64.06,64.06,63.95,64.0,2000.0,58.5737,58.5737,58.4732,58.5189,2000.0
2014-04-11 12:25:00,64.0,64.07,64.0,64.07,2400.0,58.5189,58.5829,58.5189,58.5829,2400.0
2014-04-11 12:30:00,64.07,64.11,64.03,64.05,2600.0,58.5829,58.6195,58.5463,58.5646,2600.0
2014-04-11 12:35:00,64.06,64.11,64.06,64.11,1600.0,58.5737,58.6195,58.5737,58.6195,1600.0
2014-04-11 12:40:00,64.12,64.18,64.09,64.11,1200.0,58.6286,58.6835,58.6012,58.6195,1200.0
2014-04-11 12:45:00,64.11,64.19,64.1,64.11,2400.0,58.6195,58.6926,58.6103,58.6195,2400.0
2014-04-11 12:50:00,64.13,64.13,64.07,64.1,5500.0,58.6377,58.6377,58.5829,58.6103,5500.0
2014-04-11 12:55:00,64.04,64.09,64.03,64.09,8500.0,58.5554,58.6012,58.5463,58.6012,8500.0
2014-04-11 13:00:00,64.06,64.08,64.02,64.02,4600.0,58.5737,58.592,58.5372,58.5372,4600.0
2014-04-11 13:05:00,63.99,63.99,63.91,63.98,5700.0,58.5097,58.5097,58.4366,58.5006,5700.0
2014-04-11 13:10:00,63.95,63.99,63.89,63.89,2200.0,58.4732,58.5097,58.4183,58.4183,2200.0
2014-04-11 13:15:00,63.88,63.88,63.77,63.77,1200.0,58.4091,58.4091,58.3086,58.3086,1200.0
2014-04-11 13:20:00,63.76,63.77,63.69,63.73,2700.0,58.2994,58.3086,58.2354,58.272,2700.0
2014-04-11 13:25:00,63.74,63.74,63.66,63.73,4700.0,58.2811,58.2811,58.208,58.272,4700.0
2014-04-11 13:30:00,63.71,63.79,63.65,63.77,5900.0,58.2537,58.3269,58.1988,58.3086,5900.0
2014-04-11 13:35:00,63.8,63.83,63.76,63.81,3700.0,58.336,58.3634,58.2994,58.3451,3700.0
2014-04-11 13:40:00,63.81,63.92,63.81,63.87,3500.0,58.3451,58.4457,58.3451,58.4,3500.0
2014-04-11 13:45:00,63.89,63.97,63.89,63.91,4500.0,58.4183,58.4914,58.4183,58.4366,4500.0
2014-04-11 13:50:00,63.93,63.95,63.9,63.92,2100.0,58.4549,58.4732,58.4274,58.4457,2100.0
2014-04-11 13:55:00,63.9,63.9,63.85,63.89,6000.0,58.4274,58.4274,58.3817,58.4183,6000.0
2014-04-11 14:00:00,63.88,63.95,63.88,63.89,4400.0,58.4091,58.4732,58.4091,58.4183,4400.0
2014-04-11 14:05:00,63.91,63.97,63.91,63.92,3700.0,58.4366,58.4914,58.4366,58.4457,3700.0
2014-04-11 14:10:00,63.91,63.94,63.87,63.87,4900.0,58.4366,58.464,58.4,58.4,4900.0
2014-04-11 14:15:00,63.9,64.01,63.9,63.91,5900.0,58.4274,58.528,58.4274,58.4366,5900.0
2014-04-11 14:20:00,63.94,63.96,63.89,63.92,4200.0,58.464,58.4823,58.4183,58.4457,4200.0
2014-04-11 14:25:00,63.94,63.97,63.88,63.9,7100.0,58.464,58.4914,58.4091,58.4274,7100.0
2014-04-11 14:30:00,63.9,63.95,63.86,63.88,7600.0,58.4274,58.4732,58.3909,58.4091,7600.0
2014-04-11 14:35:00,63.89,63.89,63.81,63.81,1800.0,58.4183,58.4183,58.3451,58.3451,1800.0
2014-04-11 14:40:00,63.8,63.84,63.73,63.74,8000.0,58.336,58.3726,58.272,58.2811,8000.0
2014-04-11 14:45:00,63.71,63.76,63.69,63.69,6900.0,58.2537,58.2994,58.2354,58.2354,6900.0
2014-04-11 14:50:00,63.7,63.85,63.7,63.83,8800.0,58.2446,58.3817,58.2446,58.3634,8800.0
2014-04-11 14:55:00,63.85,63.87,63.78,63.85,6000.0,58.3817,58.4,58.3177,58.3817,6000.0
2014-04-11 15:00:00,63.8,63.8,63.71,63.76,13300.0,58.336,58.336,58.2537,58.2994,13300.0
2014-04-11 15:05:00,63.76,63.86,63.72,63.86,12000.0,58.2994,58.3909,58.2629,58.3909,12000.0
2014-04-11 15:10:00,63.89,63.93,63.85,63.88,14300.0,58.4183,58.4549,58.3817,58.4091,14300.0
2014-04-11 15:15:00,63.87,63.97,63.85,63.97,12300.0,58.4,58.4914,58.3817,58.4914,12300.0
2014-04-11 15:20:00,63.98,64.17,63.98,64.16,4300.0,58.5006,58.6743,58.5006,58.6652,4300.0
2014-04-11 15:25:00,64.17,64.17,64.12,64.16,3800.0,58.6743,58.6743,58.6286,58.6652,3800.0
2014-04-11 15:30:00,64.16,64.16,64.06,64.06,9100.0,58.6652,58.6652,58.5737,58.5737,9100.0
2014-04-11 15:35:00,64.08,64.1,64.02,64.07,6500.0,58.592,58.6103,58.5372,58.5829,6500.0
2014-04-11 15:40:00,64.07,64.16,64.06,64.09,13100.0,58.5829,58.6652,58.5737,58.6012,13100.0
2014-04-11 15:45:00,64.06,64.06,63.86,63.9,21500.0,58.5737,58.5737,58.3909,58.4274,21500.0
2014-04-11 15:50:00,63.88,63.89,63.71,63.72,31300.0,58.4091,58.4183,58.2537,58.2629,31300.0
2014-04-11 15:55:00,63.73,63.77,63.63,63.71,65600.0,58.272,58.3086,58.1806,58.2537,65600.0
2014-04-14 09:30:00,64.16,64.16,63.89,63.89,8300.0,58.6652,58.6652,58.4183,58.4183,8300.0
2014-04-14 09:35:00,63.86,64.14,63.86,64.07,2400.0,58.3909,58.6469,58.3909,58.5829,2400.0
2014-04-14 09:40:00,64.02,64.23,64.02,64.23,600.0,58.5372,58.7292,58.5372,58.7292,600.0
2014-04-14 09:45:00,64.18,64.32,64.09,64.32,6700.0,58.6835,58.8115,58.6012,58.8115,6700.0
2014-04-14 09:50:00,64.29,64.4,64.29,64.3,2900.0,58.784,58.8846,58.784,58.7932,2900.0
2014-04-14 09:55:00,64.23,64.42,64.18,64.42,7100.0,58.7292,58.9029,58.6835,58.9029,7100.0
2014-04-14 10:00:00,64.37,64.52,64.33,64.51,5800.0,58.8572,58.9943,58.8206,58.9852,5800.0
2014-04-14 10:05:00,64.51,64.63,64.35,64.54,4100.0,58.9852,59.0949,58.8389,59.0126,4100.0
2014-04-14 10:10:00,64.54,64.56,64.35,64.4,4100.0,59.0126,59.0309,58.8389,58.8846,4100.0
2014-04-14 10:15:00,64.35,64.4,64.27,64.32,3000.0,58.8389,58.8846,58.7657,58.8115,3000.0
2014-04-14 10:20:00,64.33,64.33,64.22,64.29,5300.0,58.8206,58.8206,58.72,58.784,5300.0
2014-04-14 10:25:00,64.25,64.29,64.01,64.01,34400.0,58.7475,58.784,58.528,58.528,34400.0
2014-04-14 10:30:00,64.0,64.17,64.0,64.12,2000.0,58.5189,58.6743,58.5189,58.6286,2000.0
2014-04-14 10:35:00,64.1,64.1,64.06,64.1,700.0,58.6103,58.6103,58.5737,58.6103,700.0
2014-04-14 10:40:00,64.08,64.13,64.04,64.05,4300.0,58.592,58.6377,58.5554,58.5646,4300.0
2014-04-14 10:45:00,64.08,64.17,64.08,64.09,23200.0,58.592,58.6743,58.592,58.6012,23200.0
2014-04-14 10:50:00,64.09,64.18,63.94,64.18,4700.0,58.6012,58.6835,58.464,58.6835,4700.0
2014-04-14 10:55:00,64.2,64.29,64.2,64.26,2700.0,58.7017,58.784,58.7017,58.7566,2700.0
2014-04-14 11:00:00,64.28,64.28,64.22,64.23,3600.0,58.7749,58.7749,58.72,58.7292,3600.0
2014-04-14 11:05:00,64.21,64.26,64.17,64.17,4800.0,58.7109,58.7566,58.6743,58.6743,4800.0
2014-04-14 11:10:00,64.18,64.18,64.0,64.0,8600.0,58.6835,58.6835,58.5189,58.5189,8600.0
2014-04-14 11:15:00,64.01,64.03,64.01,64.02,1800.0,58.528,58.5463,58.528,58.5372,1800.0
2014-04-14 11:20:00,64.03,64.03,63.93,63.95,3000.0,58.5463,58.5463,58.4549,58.4732,3000.0
2014-04-14 11:25:00,63.97,63.97,63.94,63.94,1200.0,58.4914,58.4914,58.464,58.464,1200.0
2014-04-14 11:30:00,63.97,64.14,63.91,64.1,8700.0,58.4914,58.6469,58.4366,58.6103,8700.0
2014-04-14 11:35:00,64.12,64.21,64.09,64.2,2300.0,58.6286,58.7109,58.6012,58.7017,2300.0
2014-04-14 11:40:00,64.2,64.2,64.05,64.05,5000.0,58.7017,58.7017,58.5646,58.5646,5000.0
2014-04-14 11:45:00,64.1,64.1,63.88,63.88,14700.0,58.6103,58.6103,58.4091,58.4091,14700.0
2014-04-14 11:50:00,63.91,63.91,63.86,63.89,2500.0,58.4366,58.4366,58.3909,58.4183,2500.0
2014-04-14 11:55:00,63.89,63.93,63.83,63.83,4500.0,58.4183,58.4549,58.3634,58.3634,4500.0
2014-04-14 12:00:00,63.83,63.85,63.67,63.72,5000.0,58.3634,58.3817,58.2171,58.2629,5000.0
2014-04-14 12:05:00,63.73,63.78,63.69,63.73,6000.0,58.272,58.3177,58.2354,58.272,6000.0
2014-04-14 12:10:00,63.74,63.82,63.74,63.77,3500.0,58.2811,58.3543,58.2811,58.3086,3500.0
2014-04-14 12:15:00,63.78,63.84,63.77,63.77,7400.0,58.3177,58.3726,58.3086,58.3086,7400.0
2014-04-14 12:20:00,63.76,63.76,63.67,63.67,3800.0,58.2994,58.2994,58.2171,58.2171,3800.0
2014-04-14 12:25:00,63.67,63.67,63.58,63.61,4600.0,58.2171,58.2171,58.1348,58.1623,4600.0
2014-04-14 12:30:00,63.66,63.75,63.6,63.75,5000.0,58.208,58.2903,58.1531,58.2903,5000.0
2014-04-14 12:35:00,63.72,63.82,63.69,63.72,14900.0,58.2629,58.3543,58.2354,58.2629,14900.0
2014-04-14 12:40:00,63.73,63.77,63.66,63.76,8500.0,58.272,58.3086,58.208,58.2994,8500.0
2014-04-14 12:45:00,63.74,63.78,63.72,63.73,6200.0,58.2811,58.3177,58.2629,58.272,6200.0
2014-04-14 12:50:00,63.72,63.8,63.67,63.74,7300.0,58.2629,58.336,58.2171,58.2811,7300.0
2014-04-14 12:55:00,63.79,63.79,63.63,63.66,2500.0,58.3269,58.3269,58.1806,58.208,2500.0
2014-04-14 13:00:00,63.68,63.7,63.65,63.65,2200.0,58.2263,58.2446,58.1988,58.1988,2200.0
2014-04-14 13:05:00,63.69,63.73,63.68,63.72,4000.0,58.2354,58.272,58.2263,58.2629,4000.0
2014-04-14 13:10:00,63.7,63.71,63.65,63.65,3300.0,58.2446,58.2537,58.1988,58.1988,3300.0
2014-04-14 13:15:00,63.67,63.67,63.62,63.65,2100.0,58.2171,58.2171,58.1714,58.1988,2100.0
2014-04-14 13:20:00,63.62,63.62,63.5,63.54,2300.0,58.1714,58.1714,58.0617,58.0983,2300.0
2014-04-14 13:25:00,63.56,63.61,63.55,63.57,1300.0,58.1166,58.1623,58.1074,58.1257,1300.0
2014-04-14 13:30:00,63.56,63.63,63.55,63.61,1800.0,58.1166,58.1806,58.1074,58.1623,1800.0
2014-04-14 13:35:00,63.61,63.73,63.61,63.73,5000.0,58.1623,58.272,58.1623,58.272,5000.0
2014-04-14 13:40:00,63.73,63.78,63.73,63.73,1500.0,58.272,58.3177,58.272,58.272,1500.0
2014-04-14 13:45:00,63.73,63.74,63.58,63.58,4200.0,58.272,58.2811,58.1348,58.1348,4200.0
2014-04-14 13:50:00,63.6,63.61,63.58,63.58,1700.0,58.1531,58.1623,58.1348,58.1348,1700.0
2014-04-14 13:55:00,63.55,63.57,63.46,63.47,3000.0,58.1074,58.1257,58.0251,58.0343,3000.0
2014-04-14 14:00:00,63.48,63.57,63.46,63.54,6600.0,58.0434,58.1257,58.0251,58.0983,6600.0
2014-04-14 14:05:00,63.56,63.62,63.54,63.58,6600.0,58.1166,58.1714,58.0983,58.1348,6600.0
2014-04-14 14:10:00,63.57,63.59,63.55,63.58,6800.0,58.1257,58.144,58.1074,58.1348,6800.0
2014-04-14 14:15:00,63.57,63.6,63.53,63.53,5100.0,58.1257,58.1531,58.0891,58.0891,5100.0
2014-04-14 14:20:00,63.54,63.57,63.48,63.5,7700.0,58.0983,58.1257,58.0434,58.0617,7700.0
2014-04-14 14:25:00,63.46,63.53,63.46,63.48,3600.0,58.0251,58.0891,58.0251,58.0434,3600.0
2014-04-14 14:30:00,63.48,63.48,63.42,63.42,2800.0,58.0434,58.0434,57.9885,57.9885,2800.0
2014-04-14 14:35:00,63.41,63.5,63.41,63.46,4700.0,57.9794,58.0617,57.9794,58.0251,4700.0
2014-04-14 14:40:00,63.45,63.48,63.4,63.47,2700.0,58.016,58.0434,57.9703,58.0343,2700.0
2014-04-14 14:45:00,63.48,63.49,63.4,63.41,6200.0,58.0434,58.0525,57.9703,57.9794,6200.0
2014-04-14 14:50:00,63.45,63.49,63.36,63.4,5300.0,58.016,58.0525,57.9337,57.9703,5300.0
2014-04-14 14:55:00,63.42,63.42,63.37,63.37,1200.0,57.9885,57.9885,57.9428,57.9428,1200.0
2014-04-14 15:00:00,63.36,63.36,63.22,63.22,6100.0,57.9337,57.9337,57.8057,57.8057,6100.0
2014-04-14 15:05:00,63.21,63.28,63.18,63.18,8000.0,57.7965,57.8605,57.7691,57.7691,8000.0
2014-04-14 15:10:00,63.2,63.21,62.95,63.01,12700.0,57.7874,57.7965,57.5588,57.6137,12700.0
2014-04-14 15:15:00,63.02,63.17,63.01,63.17,7300.0,57.6228,57.76,57.6137,57.76,7300.0
2014-04-14 15:20:00,63.16,63.31,63.14,63.31,4900.0,57.7508,57.888,57.7325,57.888,4900.0
2014-04-14 15:25:00,63.29,63.29,63.19,63.26,3700.0,57.8697,57.8697,57.7782,57.8422,3700.0
2014-04-14 15:30:00,63.27,63.42,63.26,63.32,9400.0,57.8514,57.9885,57.8422,57.8971,9400.0
2014-04-14 15:35:00,63.32,63.46,63.24,63.4,9600.0,57.8971,58.0251,57.824,57.9703,9600.0
2014-04-14 15:40:00,63.39,63.5,63.34,63.5,9600.0,57.9611,58.0617,57.9154,58.0617,9600.0
2014-04-14 15:45:00,63.51,63.57,63.42,63.42,19000.0,58.0708,58.1257,57.9885,57.9885,19000.0
2014-04-14 15:50:00,63.42,63.52,63.36,63.39,26200.0,57.9885,58.08,57.9337,57.9611,26200.0
2014-04-14 15:55:00,63.4,63.59,63.39,63.54,33500.0,57.9703,58.144,57.9611,58.0983,33500.0
2014-04-15 09:30:00,63.61,63.89,63.38,63.38,3100.0,58.1623,58.4183,57.952,57.952,3100.0
2014-04-15 09:35:00,63.73,63.76,63.58,63.76,3200.0,58.272,58.2994,58.1348,58.2994,3200.0
2014-04-15 09:40:00,63.82,63.84,63.66,63.66,3700.0,58.3543,58.3726,58.208,58.208,3700.0
2014-04-15 09:45:00,63.74,63.79,63.65,63.71,7600.0,58.2811,58.3269,58.1988,58.2537,7600.0
2014-04-15 09:50:00,63.72,63.78,63.64,63.64,2900.0,58.2629,58.3177,58.1897,58.1897,2900.0
2014-04-15 09:55:00,63.62,63.87,63.61,63.86,7800.0,58.1714,58.4,58.1623,58.3909,7800.0
2014-04-15 10:00:00,63.84,63.87,63.6,63.66,3900.0,58.3726,58.4,58.1531,58.208,3900.0
2014-04-15 10:05:00,63.63,63.65,63.54,63.6,2400.0,58.1806,58.1988,58.0983,58.1531,2400.0
2014-04-15 10:10:00,63.6,63.6,63.45,63.45,5300.0,58.1531,58.1531,58.016,58.016,5300.0
2014-04-15 10:15:00,63.37,63.46,63.26,63.26,3800.0,57.9428,58.0251,57.8422,57.8422,3800.0
2014-04-15 10:20:00,63.19,63.19,63.01,63.04,13100.0,57.7782,57.7782,57.6137,57.6411,13100.0
2014-04-15 10:25:00,63.02,63.17,62.94,62.96,9300.0,57.6228,57.76,57.5497,57.5679,9300.0
2014-04-15 10:30:00,62.89,62.89,62.66,62.71,28400.0,57.5039,57.5039,57.2936,57.3394,28400.0
2014-04-15 10:35:00,62.67,62.82,62.62,62.62,12000.0,57.3028,57.4399,57.2571,57.2571,12000.0
2014-04-15 10:40:00,62.7,62.83,62.65,62.74,10500.0,57.3302,57.4491,57.2845,57.3668,10500.0
2014-04-15 10:45:00,62.7,62.87,62.7,62.77,22600.0,57.3302,57.4856,57.3302,57.3942,22600.0
2014-04-15 10:50:00,62.77,62.9,62.51,62.56,16800.0,57.3942,57.5131,57.1565,57.2022,16800.0
2014-04-15 10:55:00,62.56,62.67,62.49,62.57,6300.0,57.2022,57.3028,57.1382,57.2113,6300.0
2014-04-15 11:00:00,62.58,62.6,62.43,62.6,11200.0,57.2205,57.2388,57.0833,57.2388,11200.0
2014-04-15 11:05:00,62.62,62.85,62.62,62.68,10900.0,57.2571,57.4674,57.2571,57.3119,10900.0
2014-04-15 11:10:00,62.69,62.74,62.6,62.64,5700.0,57.3211,57.3668,57.2388,57.2753,5700.0
2014-04-15 11:15:00,62.62,62.72,62.55,62.65,4900.0,57.2571,57.3485,57.1931,57.2845,4900.0
2014-04-15 11:20:00,62.71,62.71,62.58,62.7,10600.0,57.3394,57.3394,57.2205,57.3302,10600.0
2014-04-15 11:25:00,62.67,62.75,62.58,62.67,4100.0,57.3028,57.3759,57.2205,57.3028,4100.0
2014-04-15 11:30:00,62.68,62.94,62.68,62.94,3800.0,57.3119,57.5497,57.3119,57.5497,3800.0
2014-04-15 11:35:00,62.91,62.96,62.85,62.86,5200.0,57.5222,57.5679,57.4674,57.4765,5200.0
2014-04-15 11:40:00,62.83,62.83,62.64,62.68,2600.0,57.4491,57.4491,57.2753,57.3119,2600.0
2014-04-15 11:45:00,62.67,62.67,62.52,62.54,9300.0,57.3028,57.3028,57.1656,57.1839,9300.0
2014-04-15 11:50:00,62.47,62.64,62.45,62.64,26200.0,57.1199,57.2753,57.1016,57.2753,26200.0
2014-04-15 11:55:00,62.65,62.69,62.47,62.69,9700.0,57.2845,57.3211,57.1199,57.3211,9700.0
2014-04-15 12:00:00,62.64,62.64,62.42,62.54,4900.0,57.2753,57.2753,57.0742,57.1839,4900.0
2014-04-15 12:05:00,62.56,62.56,62.41,62.54,9900.0,57.2022,57.2022,57.065,57.1839,9900.0
2014-04-15 12:10:00,62.5,62.56,62.48,62.56,2700.0,57.1473,57.2022,57.129,57.2022,2700.0
2014-04-15 12:15:00,62.57,62.72,62.57,62.66,3600.0,57.2113,57.3485,57.2113,57.2936,3600.0
2014-04-15 12:20:00,62.67,62.67,62.42,62.46,10400.0,57.3028,57.3028,57.0742,57.1108,10400.0
2014-04-15 12:25:00,62.45,62.58,62.45,62.58,2100.0,57.1016,57.2205,57.1016,57.2205,2100.0
2014-04-15 12:30:00,62.58,62.71,62.57,62.59,18700.0,57.2205,57.3394,57.2113,57.2296,18700.0
2014-04-15 12:35:00,62.59,62.65,62.58,62.58,3300.0,57.2296,57.2845,57.2205,57.2205,3300.0
2014-04-15 12:40:00,62.6,62.65,62.58,62.58,1800.0,57.2388,57.2845,57.2205,57.2205,1800.0
2014-04-15 12:45:00,62.55,62.55,62.42,62.42,4400.0,57.1931,57.1931,57.0742,57.0742,4400.0
2014-04-15 12:50:00,62.41,62.53,62.4,62.53,1900.0,57.065,57.1748,57.0559,57.1748,1900.0
2014-04-15 12:55:00,62.5,62.5,62.39,62.39,1100.0,57.1473,57.1473,57.0468,57.0468,1100.0
2014-04-15 13:00:00,62.38,62.42,62.31,62.42,66600.0,57.0376,57.0742,56.9736,57.0742,66600.0
2014-04-15 13:05:00,62.44,62.52,62.36,62.44,3100.0,57.0925,57.1656,57.0193,57.0925,3100.0
2014-04-15 13:10:00,62.44,62.44,62.35,62.41,4500.0,57.0925,57.0925,57.0102,57.065,4500.0
2014-04-15 13:15:00,62.44,62.48,62.44,62.46,2300.0,57.0925,57.129,57.0925,57.1108,2300.0
2014-04-15 13:20:00,62.43,62.44,62.3,62.32,4800.0,57.0833,57.0925,56.9645,56.9828,4800.0
2014-04-15 13:25:00,62.31,62.49,62.22,62.49,5400.0,56.9736,57.1382,56.8913,57.1382,5400.0
2014-04-15 13:30:00,62.55,62.58,62.37,62.58,2900.0,57.1931,57.2205,57.0285,57.2205,2900.0
2014-04-15 13:35:00,62.61,62.71,62.6,62.63,4000.0,57.2479,57.3394,57.2388,57.2662,4000.0
2014-04-15 13:40:00,62.66,62.79,62.66,62.69,39600.0,57.2936,57.4125,57.2936,57.3211,39600.0
2014-04-15 13:45:00,62.66,62.74,62.63,62.74,3200.0,57.2936,57.3668,57.2662,57.3668,3200.0
2014-04-15 13:50:00,62.74,62.8,62.71,62.75,10000.0,57.3668,57.4216,57.3394,57.3759,10000.0
2014-04-15 13:55:00,62.78,63.02,62.73,63.02,5700.0,57.4034,57.6228,57.3576,57.6228,5700.0
2014-04-15 14:00:00,63.02,63.21,63.02,63.21,3500.0,57.6228,57.7965,57.6228,57.7965,3500.0
2014-04-15 14:05:00,63.21,63.4,63.14,63.14,10000.0,57.7965,57.9703,57.7325,57.7325,10000.0
2014-04-15 14:10:00,63.1,63.17,63.05,63.11,5900.0,57.6959,57.76,57.6502,57.7051,5900.0
2014-04-15 14:15:00,63.13,63.19,63.03,63.07,10000.0,57.7234,57.7782,57.6319,57.6685,10000.0
2014-04-15 14:20:00,63.07,63.13,63.01,63.11,7300.0,57.6685,57.7234,57.6137,57.7051,7300.0
2014-04-15 14:25:00,63.11,63.12,63.04,63.1,5700.0,57.7051,57.7142,57.6411,57.6959,5700.0
2014-04-15 14:30:00,63.08,63.32,63.08,63.31,3700.0,57.6777,57.8971,57.6777,57.888,3700.0
2014-04-15 14:35:00,63.28,63.28,63.21,63.28,5900.0,57.8605,57.8605,57.7965,57.8605,5900.0
2014-04-15 14:40:00,63.28,63.31,63.25,63.31,1600.0,57.8605,57.888,57.8331,57.888,1600.0
2014-04-15 14:45:00,63.31,63.38,63.3,63.32,8900.0,57.888,57.952,57.8788,57.8971,8900.0
2014-04-15 14:50:00,63.34,63.51,63.34,63.43,4700.0,57.9154,58.0708,57.9154,57.9977,4700.0
2014-04-15 14:55:00,63.45,63.57,63.41,63.51,8700.0,58.016,58.1257,57.9794,58.0708,8700.0
2014-04-15 15:00:00,63.5,63.61,63.5,63.58,5000.0,58.0617,58.1623,58.0617,58.1348,5000.0
2014-04-15 15:05:00,63.6,63.6,63.47,63.56,15300.0,58.1531,58.1531,58.0343,58.1166,15300.0
2014-04-15 15:10:00,63.57,63.79,63.57,63.76,10500.0,58.1257,58.3269,58.1257,58.2994,10500.0
2014-04-15 15:15:00,63.76,63.84,63.73,63.83,4900.0,58.2994,58.3726,58.272,58.3634,4900.0
2014-04-15 15:20:00,63.84,63.85,63.64,63.75,7600.0,58.3726,58.3817,58.1897,58.2903,7600.0
2014-04-15 15:25:00,63.7,63.7,63.58,63.7,6800.0,58.2446,58.2446,58.1348,58.2446,6800.0
2014-04-15 15:30:00,63.71,63.74,63.58,63.62,7200.0,58.2537,58.2811,58.1348,58.1714,7200.0
2014-04-15 15:35:00,63.62,63.64,63.56,63.58,7500.0,58.1714,58.1897,58.1166,58.1348,7500.0
2014-04-15 15:40:00,63.56,63.64,63.48,63.49,27500.0,58.1166,58.1897,58.0434,58.0525,27500.0
2014-04-15 15:45:00,63.5,63.71,63.5,63.71,13600.0,58.0617,58.2537,58.0617,58.2537,13600.0
2014-04-15 15:50:00,63.71,63.83,63.7,63.82,16200.0,58.2537,58.3634,58.2446,58.3543,16200.0
2014-04-15 15:55:00,63.84,63.84,63.61,63.64,55600.0,58.3726,58.3726,58.1623,58.1897,55600.0
2014-04-16 09:30:00,63.98,64.26,63.91,63.93,18500.0,58.5006,58.7566,58.4366,58.4549,18500.0
2014-04-16 09:35:00,63.93,64.07,63.78,64.07,7100.0,58.4549,58.5829,58.3177,58.5829,7100.0
2014-04-16 09:40:00,64.06,64.22,64.0,64.15,3000.0,58.5737,58.72,58.5189,58.656,3000.0
2014-04-16 09:45:00,64.17,64.31,64.16,64.28,5600.0,58.6743,58.8023,58.6652,58.7749,5600.0
2014-04-16 09:50:00,64.23,64.23,64.14,64.15,500.0,58.7292,58.7292,58.6469,58.656,500.0
2014-04-16 09:55:00,64.14,64.3,64.14,64.3,2800.0,58.6469,58.7932,58.6469,58.7932,2800.0
2014-04-16 10:00:00,64.28,64.28,64.12,64.12,3800.0,58.7749,58.7749,58.6286,58.6286,3800.0
2014-04-16 10:05:00,64.08,64.19,64.07,64.19,4900.0,58.592,58.6926,58.5829,58.6926,4900.0
2014-04-16 10:10:00,64.18,64.23,64.0,64.0,3200.0,58.6835,58.7292,58.5189,58.5189,3200.0
2014-04-16 10:15:00,64.02,64.14,64.01,64.14,6000.0,58.5372,58.6469,58.528,58.6469,6000.0
2014-04-16 10:20:00,64.18,64.2,64.07,64.09,6000.0,58.6835,58.7017,58.5829,58.6012,6000.0
2014-04-16 10:25:00,64.1,64.23,64.08,64.13,2200.0,58.6103,58.7292,58.592,58.6377,2200.0
2014-04-16 10:30:00,64.15,64.17,64.01,64.06,4300.0,58.656,58.6743,58.528,58.5737,4300.0
2014-04-16 10:35:00,64.04,64.09,63.96,64.01,7300.0,58.5554,58.6012,58.4823,58.528,7300.0
2014-04-16 10:40:00,64.01,64.01,63.81,63.81,2300.0,58.528,58.528,58.3451,58.3451,2300.0
2014-04-16 10:45:00,63.79,63.89,63.79,63.84,6800.0,58.3269,58.4183,58.3269,58.3726,6800.0
2014-04-16 10:50:00,63.85,63.95,63.72,63.72,3500.0,58.3817,58.4732,58.2629,58.2629,3500.0
2014-04-16 10:55:00,63.7,63.82,63.7,63.74,2800.0,58.2446,58.3543,58.2446,58.2811,2800.0
2014-04-16 11:00:00,63.72,63.79,63.72,63.72,1400.0,58.2629,58.3269,58.2629,58.2629,1400.0
2014-04-16 11:05:00,63.72,63.75,63.72,63.74,1400.0,58.2629,58.2903,58.2629,58.2811,1400.0
2014-04-16 11:10:00,63.72,63.9,63.72,63.86,4000.0,58.2629,58.4274,58.2629,58.3909,4000.0
2014-04-16 11:15:00,63.96,64.02,63.95,63.97,5100.0,58.4823,58.5372,58.4732,58.4914,5100.0
2014-04-16 11:20:00,63.97,64.06,63.97,64.06,2000.0,58.4914,58.5737,58.4914,58.5737,2000.0
2014-04-16 11:25:00,64.05,64.09,63.97,64.02,4800.0,58.5646,58.6012,58.4914,58.5372,4800.0
2014-04-16 11:30:00,64.09,64.13,64.08,64.1,1500.0,58.6012,58.6377,58.592,58.6103,1500.0
2014-04-16 11:35:00,64.1,64.25,64.1,64.23,10800.0,58.6103,58.7475,58.6103,58.7292,10800.0
2014-04-16 11:40:00,64.23,64.27,64.21,64.25,6100.0,58.7292,58.7657,58.7109,58.7475,6100.0
2014-04-16 11:45:00,64.26,64.41,64.26,64.41,3500.0,58.7566,58.8938,58.7566,58.8938,3500.0
2014-04-16 11:50:00,64.4,64.41,64.33,64.4,3000.0,58.8846,58.8938,58.8206,58.8846,3000.0
2014-04-16 11:55:00,64.36,64.36,64.26,64.33,4400.0,58.848,58.848,58.7566,58.8206,4400.0
2014-04-16 12:00:00,64.32,64.4,64.27,64.3,8400.0,58.8115,58.8846,58.7657,58.7932,8400.0
2014-04-16 12:05:00,64.31,64.6,64.31,64.55,4400.0,58.8023,59.0675,58.8023,59.0218,4400.0
2014-04-16 12:10:00,64.55,64.7,64.55,64.7,6700.0,59.0218,59.1589,59.0218,59.1589,6700.0
2014-04-16 12:15:00,64.71,64.83,64.71,64.83,5500.0,59.1681,59.2778,59.1681,59.2778,5500.0
2014-04-16 12:20:00,64.82,64.84,64.67,64.68,6400.0,59.2686,59.2869,59.1315,59.1406,6400.0
2014-04-16 12:25:00,64.66,64.78,64.66,64.7,11600.0,59.1223,59.2321,59.1223,59.1589,11600.0
2014-04-16 12:30:00,64.7,64.71,64.47,64.53,6700.0,59.1589,59.1681,58.9486,59.0035,6700.0
2014-04-16 12:35:00,64.54,64.61,64.54,64.61,2700.0,59.0126,59.0766,59.0126,59.0766,2700.0
2014-04-16 12:40:00,64.61,64.71,64.61,64.69,4600.0,59.0766,59.1681,59.0766,59.1498,4600.0
2014-04-16 12:45:00,64.69,64.7,64.65,64.65,6100.0,59.1498,59.1589,59.1132,59.1132,6100.0
2014-04-16 12:50:00,64.65,64.73,64.65,64.72,3600.0,59.1132,59.1864,59.1132,59.1772,3600.0
2014-04-16 12:55:00,64.74,64.78,64.64,64.64,13700.0,59.1955,59.2321,59.1041,59.1041,13700.0
2014-04-16 13:00:00,64.6,64.6,64.54,64.55,3800.0,59.0675,59.0675,59.0126,59.0218,3800.0
2014-04-16 13:05:00,64.55,64.6,64.48,64.59,5800.0,59.0218,59.0675,58.9578,59.0583,5800.0
2014-04-16 13:10:00,64.57,64.67,64.57,64.65,4400.0,59.0401,59.1315,59.0401,59.1132,4400.0
2014-04-16 13:15:00,64.68,64.84,64.68,64.8,5600.0,59.1406,59.2869,59.1406,59.2504,5600.0
2014-04-16 13:20:00,64.76,64.83,64.75,64.78,3700.0,59.2138,59.2778,59.2046,59.2321,3700.0
2014-04-16 13:25:00,64.8,64.8,64.6,64.6,6700.0,59.2504,59.2504,59.0675,59.0675,6700.0
2014-04-16 13:30:00,64.58,64.59,64.38,64.38,5800.0,59.0492,59.0583,58.8663,58.8663,5800.0
2014-04-16 13:35:00,64.35,64.5,64.32,64.45,8400.0,58.8389,58.976,58.8115,58.9303,8400.0
2014-04-16 13:40:00,64.47,64.47,64.4,64.45,1200.0,58.9486,58.9486,58.8846,58.9303,1200.0
2014-04-16 13:45:00,64.45,64.54,64.44,64.53,4800.0,58.9303,59.0126,58.9212,59.0035,4800.0
2014-04-16 13:50:00,64.53,64.54,64.45,64.48,1900.0,59.0035,59.0126,58.9303,58.9578,1900.0
2014-04-16 13:55:00,64.45,64.54,64.44,64.54,2400.0,58.9303,59.0126,58.9212,59.0126,2400.0
2014-04-16 14:00:00,64.54,64.55,64.47,64.47,800.0,59.0126,59.0218,58.9486,58.9486,800.0
2014-04-16 14:05:00,64.45,64.55,64.43,64.52,4600.0,58.9303,59.0218,58.912,58.9943,4600.0
2014-04-16 14:10:00,64.53,64.61,64.53,64.56,5600.0,59.0035,59.0766,59.0035,59.0309,5600.0
2014-04-16 14:15:00,64.53,64.57,64.45,64.57,4500.0,59.0035,59.0401,58.9303,59.0401,4500.0
2014-04-16 14:20:00,64.58,64.65,64.52,64.65,7800.0,59.0492,59.1132,58.9943,59.1132,7800.0
2014-04-16 14:25:00,64.63,64.65,64.59,64.59,2600.0,59.0949,59.1132,59.0583,59.0583,2600.0
2014-04-16 14:30:00,64.64,64.74,64.6,64.69,5700.0,59.1041,59.1955,59.0675,59.1498,5700.0
2014-04-16 14:35:00,64.7,64.7,64.55,64.55,9400.0,59.1589,59.1589,59.0218,59.0218,9400.0
2014-04-16 14:40:00,64.55,64.72,64.55,64.72,8200.0,59.0218,59.1772,59.0218,59.1772,8200.0
2014-04-16 14:45:00,64.68,64.77,64.68,64.72,7200.0,59.1406,59.2229,59.1406,59.1772,7200.0
2014-04-16 14:50:00,64.7,64.82,64.7,64.74,5700.0,59.1589,59.2686,59.1589,59.1955,5700.0
2014-04-16 14:55:00,64.76,64.76,64.71,64.72,4400.0,59.2138,59.2138,59.1681,59.1772,4400.0
2014-04-16 15:00:00,64.75,64.85,64.73,64.82,16400.0,59.2046,59.2961,59.1864,59.2686,16400.0
2014-04-16 15:05:00,64.83,64.87,64.78,64.83,7200.0,59.2778,59.3144,59.2321,59.2778,7200.0
2014-04-16 15:10:00,64.88,64.9,64.83,64.88,6800.0,59.3235,59.3418,59.2778,59.3235,6800.0
2014-04-16 15:15:00,64.85,64.88,64.82,64.85,2500.0,59.2961,59.3235,59.2686,59.2961,2500.0
2014-04-16 15:20:00,64.85,64.9,64.81,64.9,4800.0,59.2961,59.3418,59.2595,59.3418,4800.0
2014-04-16 15:25:00,64.9,64.92,64.87,64.89,6400.0,59.3418,59.3601,59.3144,59.3326,6400.0
2014-04-16 15:30:00,64.89,64.9,64.78,64.81,6700.0,59.3326,59.3418,59.2321,59.2595,6700.0
2014-04-16 15:35:00,64.83,64.89,64.79,64.86,8700.0,59.2778,59.3326,59.2412,59.3052,8700.0
2014-04-16 15:40:00,64.86,64.88,64.81,64.88,13800.0,59.3052,59.3235,59.2595,59.3235,13800.0
2014-04-16 15:45:00,64.86,64.87,64.79,64.79,12500.0,59.3052,59.3144,59.2412,59.2412,12500.0
2014-04-16 15:50:00,64.81,64.9,64.79,64.9,18300.0,59.2595,59.3418,59.2412,59.3418,18300.0
2014-04-16 15:55:00,64.88,64.95,64.84,64.89,39000.0,59.3235,59.3875,59.2869,59.3326,39000.0
2014-04-17 09:30:00,64.57,65.01,63.77,64.23,106300.0,59.0401,59.4424,58.3086,58.7292,106300.0
2014-04-17 09:35:00,64.27,64.5,64.21,64.39,8400.0,58.7657,58.976,58.7109,58.8755,8400.0
2014-04-17 09:40:00,64.33,64.41,64.0,64.0,20100.0,58.8206,58.8938,58.5189,58.5189,20100.0
2014-04-17 09:45:00,63.95,64.0,63.76,63.91,23100.0,58.4732,58.5189,58.2994,58.4366,23100.0
2014-04-17 09:50:00,63.97,64.05,63.85,63.85,9400.0,58.4914,58.5646,58.3817,58.3817,9400.0
2014-04-17 09:55:00,63.78,63.91,63.78,63.91,8000.0,58.3177,58.4366,58.3177,58.4366,8000.0
2014-04-17 10:00:00,63.95,63.99,63.8,63.89,13300.0,58.4732,58.5097,58.336,58.4183,13300.0
2014-04-17 10:05:00,63.93,63.98,63.79,63.79,16200.0,58.4549,58.5006,58.3269,58.3269,16200.0
2014-04-17 10:10:00,63.78,63.85,63.59,63.78,35300.0,58.3177,58.3817,58.144,58.3177,35300.0
2014-04-17 10:15:00,63.75,63.85,63.7,63.79,30100.0,58.2903,58.3817,58.2446,58.3269,30100.0
2014-04-17 10:20:00,63.85,63.92,63.55,63.68,39000.0,58.3817,58.4457,58.1074,58.2263,39000.0
2014-04-17 10:25:00,63.7,63.71,63.39,63.4,42700.0,58.2446,58.2537,57.9611,57.9703,42700.0
2014-04-17 10:30:00,63.5,63.64,63.34,63.35,23000.0,58.0617,58.1897,57.9154,57.9245,23000.0
2014-04-17 10:35:00,63.36,63.47,63.36,63.47,14800.0,57.9337,58.0343,57.9337,58.0343,14800.0
2014-04-17 10:40:00,63.47,63.47,63.09,63.43,40600.0,58.0343,58.0343,57.6868,57.9977,40600.0
2014-04-17 10:45:00,63.4,63.53,63.33,63.5,40900.0,57.9703,58.0891,57.9063,58.0617,40900.0
2014-04-17 10:50:00,63.52,63.53,63.47,63.49,6200.0,58.08,58.0891,58.0343,58.0525,6200.0
2014-04-17 10:55:00,63.49,63.58,63.47,63.55,11000.0,58.0525,58.1348,58.0343,58.1074,11000.0
2014-04-17 11:00:00,63.58,63.68,63.2,63.29,43000.0,58.1348,58.2263,57.7874,57.8697,43000.0
2014-04-17 11:05:00,63.26,63.5,63.2,63.5,79300.0,57.8422,58.0617,57.7874,58.0617,79300.0
2014-04-17 11:10:00,63.51,63.55,63.22,63.32,69200.0,58.0708,58.1074,57.8057,57.8971,69200.0
2014-04-17 11:15:00,63.29,63.34,62.98,63.34,40900.0,57.8697,57.9154,57.5862,57.9154,40900.0
2014-04-17 11:20:00,63.35,63.73,63.32,63.72,18300.0,57.9245,58.272,57.8971,58.2629,18300.0
2014-04-17 11:25:00,63.74,63.92,63.71,63.91,7300.0,58.2811,58.4457,58.2537,58.4366,7300.0
2014-04-17 11:30:00,63.89,63.94,63.82,63.88,13900.0,58.4183,58.464,58.3543,58.4091,13900.0
2014-04-17 11:35:00,63.87,63.93,63.83,63.84,7700.0,58.4,58.4549,58.3634,58.3726,7700.0
2014-04-17 11:40:00,63.84,63.86,63.67,63.81,5500.0,58.3726,58.3909,58.2171,58.3451,5500.0
2014-04-17 11:45:00,63.77,63.87,63.77,63.86,6800.0,58.3086,58.4,58.3086,58.3909,6800.0
2014-04-17 11:50:00,63.85,63.97,63.84,63.9,8000.0,58.3817,58.4914,58.3726,58.4274,8000.0
2014-04-17 11:55:00,63.91,63.91,63.83,63.86,5200.0,58.4366,58.4366,58.3634,58.3909,5200.0
2014-04-17 12:00:00,63.85,63.91,63.84,63.9,3000.0,58.3817,58.4366,58.3726,58.4274,3000.0
2014-04-17 12:05:00,63.91,63.91,63.79,63.87,5200.0,58.4366,58.4366,58.3269,58.4,5200.0
2014-04-17 12:10:00,63.87,63.87,63.79,63.79,5800.0,58.4,58.4,58.3269,58.3269,5800.0
2014-04-17 12:15:00,63.78,63.78,63.54,63.54,3400.0,58.3177,58.3177,58.0983,58.0983,3400.0
2014-04-17 12:20:00,63.54,63.78,63.51,63.62,13400.0,58.0983,58.3177,58.0708,58.1714,13400.0
2014-04-17 12:25:00,63.6,63.73,63.57,63.72,4900.0,58.1531,58.272,58.1257,58.2629,4900.0
2014-04-17 12:30:00,63.73,63.86,63.69,63.73,7500.0,58.272,58.3909,58.2354,58.272,7500.0
2014-04-17 12:35:00,63.7,63.84,63.68,63.82,2300.0,58.2446,58.3726,58.2263,58.3543,2300.0
2014-04-17 12:40:00,63.78,63.78,63.71,63.75,2900.0,58.3177,58.3177,58.2537,58.2903,2900.0
2014-04-17 12:45:00,63.75,63.77,63.67,63.67,3900.0,58.2903,58.3086,58.2171,58.2171,3900.0
2014-04-17 12:50:00,63.74,63.74,63.63,63.63,2300.0,58.2811,58.2811,58.1806,58.1806,2300.0
2014-04-17 12:55:00,63.61,63.66,63.6,63.63,3300.0,58.1623,58.208,58.1531,58.1806,3300.0
2014-04-17 13:00:00,63.64,63.77,63.6,63.77,10500.0,58.1897,58.3086,58.1531,58.3086,10500.0
2014-04-17 13:05:00,63.77,63.85,63.69,63.85,9500.0,58.3086,58.3817,58.2354,58.3817,9500.0
2014-04-17 13:10:00,63.84,63.95,63.8,63.8,7500.0,58.3726,58.4732,58.336,58.336,7500.0
2014-04-17 13:15:00,63.83,63.84,63.79,63.8,6200.0,58.3634,58.3726,58.3269,58.336,6200.0
2014-04-17 13:20:00,63.81,63.96,63.81,63.93,10600.0,58.3451,58.4823,58.3451,58.4549,10600.0
2014-04-17 13:25:00,63.95,63.98,63.89,63.96,2400.0,58.4732,58.5006,58.4183,58.4823,2400.0
2014-04-17 13:30:00,64.0,64.25,64.0,64.23,16800.0,58.5189,58.7475,58.5189,58.7292,16800.0
2014-04-17 13:35:00,64.22,64.3,64.21,64.25,5900.0,58.72,58.7932,58.7109,58.7475,5900.0
2014-04-17 13:40:00,64.27,64.51,64.27,64.5,18900.0,58.7657,58.9852,58.7657,58.976,18900.0
2014-04-17 13:45:00,64.5,64.52,64.4,64.4,12800.0,58.976,58.9943,58.8846,58.8846,12800.0
2014-04-17 13:50:00,64.4,64.46,64.4,64.46,1800.0,58.8846,58.9395,58.8846,58.9395,1800.0
2014-04-17 13:55:00,64.47,64.64,64.47,64.56,7800.0,58.9486,59.1041,58.9486,59.0309,7800.0
2014-04-17 14:00:00,64.53,64.55,64.49,64.51,8100.0,59.0035,59.0218,58.9669,58.9852,8100.0
2014-04-17 14:05:00,64.53,64.6,64.53,64.57,5100.0,59.0035,59.0675,59.0035,59.0401,5100.0
2014-04-17 14:10:00,64.59,64.71,64.54,64.68,5300.0,59.0583,59.1681,59.0126,59.1406,5300.0
2014-04-17 14:15:00,64.71,64.84,64.71,64.79,11200.0,59.1681,59.2869,59.1681,59.2412,11200.0
2014-04-17 14:20:00,64.8,64.87,64.79,64.82,14100.0,59.2504,59.3144,59.2412,59.2686,14100.0
2014-04-17 14:25:00,64.85,64.93,64.85,64.93,4700.0,59.2961,59.3692,59.2961,59.3692,4700.0
2014-04-17 14:30:00,64.92,64.95,64.87,64.88,22200.0,59.3601,59.3875,59.3144,59.3235,22200.0
2014-04-17 14:35:00,64.87,64.94,64.86,64.94,4400.0,59.3144,59.3784,59.3052,59.3784,4400.0
2014-04-17 14:40:00,64.92,65.0,64.92,64.99,3100.0,59.3601,59.4332,59.3601,59.4241,3100.0
2014-04-17 14:45:00,64.98,64.98,64.85,64.86,18400.0,59.4149,59.4149,59.2961,59.3052,18400.0
2014-04-17 14:50:00,64.81,64.81,64.63,64.63,10200.0,59.2595,59.2595,59.0949,59.0949,10200.0
2014-04-17 14:55:00,64.64,64.64,64.54,64.57,7500.0,59.1041,59.1041,59.0126,59.0401,7500.0
2014-04-17 15:00:00,64.6,64.61,64.52,64.56,6700.0,59.0675,59.0766,58.9943,59.0309,6700.0
2014-04-17 15:05:00,64.57,64.7,64.53,64.65,10500.0,59.0401,59.1589,59.0035,59.1132,10500.0
2014-04-17 15:10:00,64.7,64.88,64.68,64.86,18300.0,59.1589,59.3235,59.1406,59.3052,18300.0
2014-04-17 15:15:00,64.87,64.96,64.87,64.96,29000.0,59.3144,59.3967,59.3144,59.3967,29000.0
2014-04-17 15:20:00,64.95,65.03,64.93,65.02,22600.0,59.3875,59.4607,59.3692,59.4515,22600.0
2014-04-17 15:25:00,65.02,65.04,64.93,64.93,16200.0,59.4515,59.4698,59.3692,59.3692,16200.0
2014-04-17 15:30:00,64.95,64.95,64.78,64.79,19100.0,59.3875,59.3875,59.2321,59.2412,19100.0
2014-04-17 15:35:00,64.78,64.83,64.75,64.79,10600.0,59.2321,59.2778,59.2046,59.2412,10600.0
2014-04-17 15:40:00,64.79,64.87,64.77,64.83,18200.0,59.2412,59.3144,59.2229,59.2778,18200.0
2014-04-17 15:45:00,64.83,64.84,64.72,64.82,23800.0,59.2778,59.2869,59.1772,59.2686,23800.0
2014-04-17 15:50:00,64.84,64.89,64.77,64.81,31700.0,59.2869,59.3326,59.2229,59.2595,31700.0
2014-04-17 15:55:00,64.79,64.82,64.72,64.76,34900.0,59.2412,59.2686,59.1772,59.2138,34900.0
2014-04-21 09:30:00,64.78,65.08,64.75,64.91,5600.0,59.2321,59.5064,59.2046,59.3509,5600.0
2014-04-21 09:35:00,64.74,64.87,64.58,64.62,5900.0,59.1955,59.3144,59.0492,59.0858,5900.0
2014-04-21 09:40:00,64.66,64.75,64.46,64.46,5300.0,59.1223,59.2046,58.9395,58.9395,5300.0
2014-04-21 09:45:00,64.48,64.65,64.44,64.61,5300.0,58.9578,59.1132,58.9212,59.0766,5300.0
2014-04-21 09:50:00,64.58,64.61,64.54,64.54,1500.0,59.0492,59.0766,59.0126,59.0126,1500.0
2014-04-21 09:55:00,64.52,64.54,64.46,64.54,1300.0,58.9943,59.0126,58.9395,59.0126,1300.0
2014-04-21 10:00:00,64.56,64.64,64.55,64.64,2200.0,59.0309,59.1041,59.0218,59.1041,2200.0
2014-04-21 10:05:00,64.66,64.81,64.64,64.81,3400.0,59.1223,59.2595,59.1041,59.2595,3400.0
2014-04-21 10:10:00,64.84,64.86,64.63,64.7,21800.0,59.2869,59.3052,59.0949,59.1589,21800.0
2014-04-21 10:15:00,64.75,64.77,64.6,64.73,27700.0,59.2046,59.2229,59.0675,59.1864,27700.0
2014-04-21 10:20:00,64.66,64.66,64.58,64.64,6900.0,59.1223,59.1223,59.0492,59.1041,6900.0
2014-04-21 10:25:00,64.64,64.81,64.62,64.77,6800.0,59.1041,59.2595,59.0858,59.2229,6800.0
2014-04-21 10:30:00,64.78,64.83,64.73,64.73,18900.0,59.2321,59.2778,59.1864,59.1864,18900.0
2014-04-21 10:35:00,64.74,64.77,64.65,64.65,4600.0,59.1955,59.2229,59.1132,59.1132,4600.0
2014-04-21 10:40:00,64.69,64.82,64.62,64.66,9300.0,59.1498,59.2686,59.0858,59.1223,9300.0
2014-04-21 10:45:00,64.67,64.83,64.67,64.67,9500.0,59.1315,59.2778,59.1315,59.1315,9500.0
2014-04-21 10:50:00,64.67,64.81,64.67,64.78,12700.0,59.1315,59.2595,59.1315,59.2321,12700.0
2014-04-21 10:55:00,64.75,64.82,64.75,64.78,4200.0,59.2046,59.2686,59.2046,59.2321,4200.0
2014-04-21 11:00:00,64.8,64.85,64.74,64.81,5300.0,59.2504,59.2961,59.1955,59.2595,5300.0
2014-04-21 11:05:00,64.79,65.02,64.79,65.02,12000.0,59.2412,59.4515,59.2412,59.4515,12000.0
2014-04-21 11:10:00,65.0,65.09,65.0,65.03,4900.0,59.4332,59.5155,59.4332,59.4607,4900.0
2014-04-21 11:15:00,65.0,65.09,65.0,65.09,2400.0,59.4332,59.5155,59.4332,59.5155,2400.0
2014-04-21 11:20:00,65.11,65.19,65.06,65.18,6600.0,59.5338,59.607,59.4881,59.5978,6600.0
2014-04-21 11:25:00,65.2,65.27,65.2,65.26,6000.0,59.6161,59.6801,59.6161,59.671,6000.0
2014-04-21 11:30:00,65.24,65.29,65.21,65.28,2600.0,59.6527,59.6984,59.6252,59.6892,2600.0
2014-04-21 11:35:00,65.3,65.3,65.22,65.27,6500.0,59.7075,59.7075,59.6344,59.6801,6500.0
2014-04-21 11:40:00,65.29,65.29,65.23,65.27,3800.0,59.6984,59.6984,59.6435,59.6801,3800.0
2014-04-21 11:45:00,65.3,65.31,65.22,65.22,5500.0,59.7075,59.7167,59.6344,59.6344,5500.0
2014-04-21 11:50:00,65.2,65.2,65.05,65.16,15300.0,59.6161,59.6161,59.4789,59.5795,15300.0
2014-04-21 11:55:00,65.21,65.23,65.11,65.13,8800.0,59.6252,59.6435,59.5338,59.5521,8800.0
2014-04-21 12:00:00,65.13,65.16,65.08,65.13,11600.0,59.5521,59.5795,59.5064,59.5521,11600.0
2014-04-21 12:05:00,65.09,65.15,65.08,65.11,4600.0,59.5155,59.5704,59.5064,59.5338,4600.0
2014-04-21 12:10:00,65.11,65.17,65.07,65.15,7600.0,59.5338,59.5887,59.4972,59.5704,7600.0
2014-04-21 12:15:00,65.14,65.17,65.11,65.17,1200.0,59.5612,59.5887,59.5338,59.5887,1200.0
2014-04-21 12:20:00,65.18,65.18,65.05,65.05,3600.0,59.5978,59.5978,59.4789,59.4789,3600.0
2014-04-21 12:25:00,65.06,65.09,65.04,65.06,4000.0,59.4881,59.5155,59.4698,59.4881,4000.0
2014-04-21 12:30:00,65.05,65.13,65.02,65.02,13100.0,59.4789,59.5521,59.4515,59.4515,13100.0
2014-04-21 12:35:00,65.04,65.04,64.96,64.96,2600.0,59.4698,59.4698,59.3967,59.3967,2600.0
2014-04-21 12:40:00,64.95,65.06,64.95,65.05,2200.0,59.3875,59.4881,59.3875,59.4789,2200.0
2014-04-21 12:45:00,65.07,65.07,65.02,65.06,2300.0,59.4972,59.4972,59.4515,59.4881,2300.0
2014-04-21 12:50:00,65.05,65.05,65.05,65.05,800.0,59.4789,59.4789,59.4789,59.4789,800.0
2014-04-21 12:55:00,65.05,65.05,64.97,64.97,1100.0,59.4789,59.4789,59.4058,59.4058,1100.0
2014-04-21 13:00:00,64.96,64.96,64.89,64.92,600.0,59.3967,59.3967,59.3326,59.3601,600.0
2014-04-21 13:05:00,64.89,64.9,64.85,64.89,2400.0,59.3326,59.3418,59.2961,59.3326,2400.0
2014-04-21 13:10:00,64.92,64.92,64.92,64.92,700.0,59.3601,59.3601,59.3601,59.3601,700.0
2014-04-21 13:15:00,64.92,64.94,64.89,64.93,6000.0,59.3601,59.3784,59.3326,59.3692,6000.0
2014-04-21 13:20:00,64.89,64.91,64.88,64.91,1600.0,59.3326,59.3509,59.3235,59.3509,1600.0
2014-04-21 13:25:00,64.88,64.88,64.85,64.87,1700.0,59.3235,59.3235,59.2961,59.3144,1700.0
2014-04-21 13:30:00,64.89,64.95,64.89,64.94,3300.0,59.3326,59.3875,59.3326,59.3784,3300.0
2014-04-21 13:35:00,64.95,65.03,64.95,65.03,2700.0,59.3875,59.4607,59.3875,59.4607,2700.0
2014-04-21 13:40:00,65.03,65.08,65.01,65.08,3200.0,59.4607,59.5064,59.4424,59.5064,3200.0
2014-04-21 13:45:00,65.09,65.11,65.04,65.06,3500.0,59.5155,59.5338,59.4698,59.4881,3500.0
2014-04-21 13:50:00,65.06,65.25,65.06,65.24,6400.0,59.4881,59.6618,59.4881,59.6527,6400.0
2014-04-21 13:55:00,65.23,65.37,65.22,65.34,18000.0,59.6435,59.7715,59.6344,59.7441,18000.0
2014-04-21 14:00:00,65.35,65.38,65.32,65.32,10200.0,59.7533,59.7807,59.7258,59.7258,10200.0
2014-04-21 14:05:00,65.31,65.42,65.29,65.33,16300.0,59.7167,59.8173,59.6984,59.735,16300.0
2014-04-21 14:10:00,65.31,65.39,65.31,65.35,5300.0,59.7167,59.7898,59.7167,59.7533,5300.0
2014-04-21 14:15:00,65.37,65.56,65.34,65.56,36200.0,59.7715,59.9453,59.7441,59.9453,36200.0
2014-04-21 14:20:00,65.57,65.57,65.47,65.47,4900.0,59.9544,59.9544,59.863,59.863,4900.0
2014-04-21 14:25:00,65.49,65.49,65.43,65.45,1700.0,59.8813,59.8813,59.8264,59.8447,1700.0
2014-04-21 14:30:00,65.43,65.44,65.34,65.34,10300.0,59.8264,59.8355,59.7441,59.7441,10300.0
2014-04-21 14:35:00,65.35,65.36,65.31,65.36,4900.0,59.7533,59.7624,59.7167,59.7624,4900.0
2014-04-21 14:40:00,65.39,65.45,65.36,65.36,6300.0,59.7898,59.8447,59.7624,59.7624,6300.0
2014-04-21 14:45:00,65.37,65.37,65.27,65.3,7100.0,59.7715,59.7715,59.6801,59.7075,7100.0
2014-04-21 14:50:00,65.31,65.45,65.31,65.38,5000.0,59.7167,59.8447,59.7167,59.7807,5000.0
2014-04-21 14:55:00,65.38,65.43,65.37,65.41,3900.0,59.7807,59.8264,59.7715,59.8081,3900.0
2014-04-21 15:00:00,65.38,65.38,65.34,65.34,2200.0,59.7807,59.7807,59.7441,59.7441,2200.0
2014-04-21 15:05:00,65.32,65.36,65.31,65.36,2200.0,59.7258,59.7624,59.7167,59.7624,2200.0
2014-04-21 15:10:00,65.36,65.36,65.27,65.3,4500.0,59.7624,59.7624,59.6801,59.7075,4500.0
2014-04-21 15:15:00,65.3,65.34,65.29,65.33,3100.0,59.7075,59.7441,59.6984,59.735,3100.0
2014-04-21 15:20:00,65.33,65.39,65.33,65.34,3900.0,59.735,59.7898,59.735,59.7441,3900.0
2014-04-21 15:25:00,65.33,65.36,65.3,65.31,4000.0,59.735,59.7624,59.7075,59.7167,4000.0
2014-04-21 15:30:00,65.3,65.35,65.29,65.34,12700.0,59.7075,59.7533,59.6984,59.7441,12700.0
2014-04-21 15:35:00,65.36,65.41,65.34,65.41,11600.0,59.7624,59.8081,59.7441,59.8081,11600.0
2014-04-21 15:40:00,65.39,65.41,65.35,65.35,7300.0,59.7898,59.8081,59.7533,59.7533,7300.0
2014-04-21 15:45:00,65.36,65.36,65.24,65.25,14300.0,59.7624,59.7624,59.6527,59.6618,14300.0
2014-04-21 15:50:00,65.26,65.29,65.22,65.23,18900.0,59.671,59.6984,59.6344,59.6435,18900.0
2014-04-21 15:55:00,65.24,65.26,65.18,65.22,35300.0,59.6527,59.671,59.5978,59.6344,35300.0
2014-04-22 09:30:00,65.22,65.39,65.01,65.22,5900.0,59.6344,59.7898,59.4424,59.6344,5900.0
2014-04-22 09:35:00,65.21,65.35,65.19,65.35,6100.0,59.6252,59.7533,59.607,59.7533,6100.0
2014-04-22 09:40:00,65.33,65.36,65.14,65.2,23000.0,59.735,59.7624,59.5612,59.6161,23000.0
2014-04-22 09:45:00,65.21,65.29,65.14,65.29,4500.0,59.6252,59.6984,59.5612,59.6984,4500.0
2014-04-22 09:50:00,65.31,65.35,65.26,65.26,4700.0,59.7167,59.7533,59.671,59.671,4700.0
2014-04-22 09:55:00,65.23,65.39,65.23,65.37,10900.0,59.6435,59.7898,59.6435,59.7715,10900.0
2014-04-22 10:00:00,65.3,65.56,65.26,65.52,39100.0,59.7075,59.9453,59.671,59.9087,39100.0
2014-04-22 10:05:00,65.5,65.64,65.48,65.55,61400.0,59.8904,60.0184,59.8721,59.9361,61400.0
2014-04-22 10:10:00,65.51,65.75,65.51,65.62,39300.0,59.8996,60.119,59.8996,60.0001,39300.0
2014-04-22 10:15:00,65.64,65.7,65.49,65.62,45400.0,60.0184,60.0733,59.8813,60.0001,45400.0
2014-04-22 10:20:00,65.61,65.72,65.54,65.71,31100.0,59.991,60.0916,59.927,60.0824,31100.0
2014-04-22 10:25:00,65.71,65.77,65.69,65.69,5700.0,60.0824,60.1373,60.0641,60.0641,5700.0
2014-04-22 10:30:00,65.74,65.74,65.69,65.7,6300.0,60.1099,60.1099,60.0641,60.0733,6300.0
2014-04-22 10:35:00,65.71,65.79,65.7,65.74,9300.0,60.0824,60.1556,60.0733,60.1099,9300.0
2014-04-22 10:40:00,65.76,65.8,65.59,65.67,62400.0,60.1281,60.1647,59.9727,60.0458,62400.0
2014-04-22 10:45:00,65.65,65.68,65.53,65.53,12700.0,60.0276,60.055,59.9178,59.9178,12700.0
2014-04-22 10:50:00,65.57,65.73,65.53,65.65,10600.0,59.9544,60.1007,59.9178,60.0276,10600.0
2014-04-22 10:55:00,65.67,65.75,65.6,65.68,29700.0,60.0458,60.119,59.9818,60.055,29700.0
2014-04-22 11:00:00,65.67,65.71,65.57,65.57,24700.0,60.0458,60.0824,59.9544,59.9544,24700.0
2014-04-22 11:05:00,65.56,65.59,65.47,65.47,3300.0,59.9453,59.9727,59.863,59.863,3300.0
2014-04-22 11:10:00,65.48,65.52,65.46,65.46,5800.0,59.8721,59.9087,59.8538,59.8538,5800.0
2014-04-22 11:15:00,65.51,65.51,65.36,65.38,4900.0,59.8996,59.8996,59.7624,59.7807,4900.0
2014-04-22 11:20:00,65.4,65.43,65.21,65.25,6500.0,59.799,59.8264,59.6252,59.6618,6500.0
2014-04-22 11:25:00,65.23,65.36,65.23,65.29,4000.0,59.6435,59.7624,59.6435,59.6984,4000.0
2014-04-22 11:30:00,65.28,65.29,65.2,65.26,27200.0,59.6892,59.6984,59.6161,59.671,27200.0
2014-04-22 11:35:00,65.28,65.31,65.24,65.26,12200.0,59.6892,59.7167,59.6527,59.671,12200.0
2014-04-22 11:40:00,65.27,65.27,65.09,65.09,7900.0,59.6801,59.6801,59.5155,59.5155,7900.0
2014-04-22 11:45:00,65.09,65.15,65.09,65.15,3800.0,59.5155,59.5704,59.5155,59.5704,3800.0
2014-04-22 11:50:00,65.16,65.2,65.15,65.2,4400.0,59.5795,59.6161,59.5704,59.6161,4400.0
2014-04-22 11:55:00,65.19,65.31,65.17,65.31,7200.0,59.607,59.7167,59.5887,59.7167,7200.0
2014-04-22 12:00:00,65.32,65.4,65.28,65.31,6900.0,59.7258,59.799,59.6892,59.7167,6900.0
2014-04-22 12:05:00,65.3,65.3,65.2,65.21,4800.0,59.7075,59.7075,59.6161,59.6252,4800.0
2014-04-22 12:10:00,65.21,65.3,65.2,65.26,8000.0,59.6252,59.7075,59.6161,59.671,8000.0
2014-04-22 12:15:00,65.28,65.36,65.22,65.24,8000.0,59.6892,59.7624,59.6344,59.6527,8000.0
2014-04-22 12:20:00,65.29,65.5,65.28,65.5,6900.0,59.6984,59.8904,59.6892,59.8904,6900.0
2014-04-22 12:25:00,65.57,65.6,65.53,65.6,5500.0,59.9544,59.9818,59.9178,59.9818,5500.0
2014-04-22 12:30:00,65.61,65.63,65.48,65.52,7400.0,59.991,60.0093,59.8721,59.9087,7400.0
2014-04-22 12:35:00,65.52,65.55,65.52,65.54,2200.0,59.9087,59.9361,59.9087,59.927,2200.0
2014-04-22 12:40:00,65.54,65.65,65.54,65.65,8900.0,59.927,60.0276,59.927,60.0276,8900.0
2014-04-22 12:45:00,65.63,65.64,65.47,65.49,23300.0,60.0093,60.0184,59.863,59.8813,23300.0
2014-04-22 12:50:00,65.51,65.59,65.5,65.56,2900.0,59.8996,59.9727,59.8904,59.9453,2900.0
2014-04-22 12:55:00,65.58,65.58,65.48,65.55,7200.0,59.9636,59.9636,59.8721,59.9361,7200.0
2014-04-22 13:00:00,65.55,65.55,65.46,65.46,1800.0,59.9361,59.9361,59.8538,59.8538,1800.0
2014-04-22 13:05:00,65.47,65.56,65.47,65.51,5200.0,59.863,59.9453,59.863,59.8996,5200.0
2014-04-22 13:10:00,65.49,65.49,65.46,65.48,1600.0,59.8813,59.8813,59.8538,59.8721,1600.0
2014-04-22 13:15:00,65.5,65.5,65.41,65.44,1900.0,59.8904,59.8904,59.8081,59.8355,1900.0
2014-04-22 13:20:00,65.4,65.42,65.37,65.41,4000.0,59.799,59.8173,59.7715,59.8081,4000.0
2014-04-22 13:25:00,65.41,65.41,65.3,65.31,2600.0,59.8081,59.8081,59.7075,59.7167,2600.0
2014-04-22 13:30:00,65.33,65.38,65.28,65.29,18800.0,59.735,59.7807,59.6892,59.6984,18800.0
2014-04-22 13:35:00,65.29,65.34,65.28,65.29,4900.0,59.6984,59.7441,59.6892,59.6984,4900.0
2014-04-22 13:40:00,65.3,65.34,65.26,65.26,6200.0,59.7075,59.7441,59.671,59.671,6200.0
2014-04-22 13:45:00,65.26,65.31,65.26,65.3,4700.0,59.671,59.7167,59.671,59.7075,4700.0
2014-04-22 13:50:00,65.3,65.31,65.24,65.24,5100.0,59.7075,59.7167,59.6527,59.6527,5100.0
2014-04-22 13:55:00,65.25,65.26,65.2,65.25,4900.0,59.6618,59.671,59.6161,59.6618,4900.0
2014-04-22 14:00:00,65.24,65.29,65.23,65.23,4100.0,59.6527,59.6984,59.6435,59.6435,4100.0
2014-04-22 14:05:00,65.2,65.21,65.19,65.19,3700.0,59.6161,59.6252,59.607,59.607,3700.0
2014-04-22 14:10:00,65.19,65.19,65.15,65.15,2500.0,59.607,59.607,59.5704,59.5704,2500.0
2014-04-22 14:15:00,65.16,65.28,65.15,65.27,5200.0,59.5795,59.6892,59.5704,59.6801,5200.0
2014-04-22 14:20:00,65.27,65.34,65.26,65.26,37900.0,59.6801,59.7441,59.671,59.671,37900.0
2014-04-22 14:25:00,65.27,65.28,65.15,65.24,9800.0,59.6801,59.6892,59.5704,59.6527,9800.0
2014-04-22 14:30:00,65.24,65.27,65.2,65.22,12000.0,59.6527,59.6801,59.6161,59.6344,12000.0
2014-04-22 14:35:00,65.21,65.26,65.21,65.25,11400.0,59.6252,59.671,59.6252,59.6618,11400.0
2014-04-22 14:40:00,65.25,65.26,65.16,65.18,15300.0,59.6618,59.671,59.5795,59.5978,15300.0
2014-04-22 14:45:00,65.2,65.24,65.14,65.23,11300.0,59.6161,59.6527,59.5612,59.6435,11300.0
2014-04-22 14:50:00,65.23,65.24,65.17,65.17,11700.0,59.6435,59.6527,59.5887,59.5887,11700.0
2014-04-22 14:55:00,65.19,65.22,65.16,65.16,9300.0,59.607,59.6344,59.5795,59.5795,9300.0
2014-04-22 15:00:00,65.17,65.17,65.0,65.06,14700.0,59.5887,59.5887,59.4332,59.4881,14700.0
2014-04-22 15:05:00,65.06,65.08,64.98,64.98,9100.0,59.4881,59.5064,59.4149,59.4149,9100.0
2014-04-22 15:10:00,64.97,65.0,64.92,64.92,15500.0,59.4058,59.4332,59.3601,59.3601,15500.0
2014-04-22 15:15:00,64.93,64.93,64.88,64.89,9300.0,59.3692,59.3692,59.3235,59.3326,9300.0
2014-04-22 15:20:00,64.89,64.95,64.89,64.89,10700.0,59.3326,59.3875,59.3326,59.3326,10700.0
2014-04-22 15:25:00,64.89,64.92,64.86,64.89,8300.0,59.3326,59.3601,59.3052,59.3326,8300.0
2014-04-22 15:30:00,64.89,64.91,64.75,64.78,25100.0,59.3326,59.3509,59.2046,59.2321,25100.0
2014-04-22 15:35:00,64.79,64.8,64.69,64.69,17300.0,59.2412,59.2504,59.1498,59.1498,17300.0
2014-04-22 15:40:00,64.69,64.74,64.67,64.73,20800.0,59.1498,59.1955,59.1315,59.1864,20800.0
2014-04-22 15:45:00,64.72,64.73,64.69,64.7,26800.0,59.1772,59.1864,59.1498,59.1589,26800.0
2014-04-22 15:50:00,64.7,64.75,64.69,64.71,63000.0,59.1589,59.2046,59.1498,59.1681,63000.0
2014-04-22 15:55:00,64.72,64.72,64.55,64.59,84100.0,59.1772,59.1772,59.0218,59.0583,84100.0
2014-04-23 09:30:00,64.58,64.89,64.52,64.67,5200.0,59.0492,59.3326,58.9943,59.1315,5200.0
2014-04-23 09:35:00,64.62,64.62,64.43,64.49,7800.0,59.0858,59.0858,58.912,58.9669,7800.0
2014-04-23 09:40:00,64.45,64.65,64.36,64.36,4700.0,58.9303,59.1132,58.848,58.848,4700.0
2014-04-23 09:45:00,64.37,64.37,64.11,64.12,3600.0,58.8572,58.8572,58.6195,58.6286,3600.0
2014-04-23 09:50:00,64.07,64.27,64.06,64.26,4300.0,58.5829,58.7657,58.5737,58.7566,4300.0
2014-04-23 09:55:00,64.3,64.43,64.27,64.43,2100.0,58.7932,58.912,58.7657,58.912,2100.0
2014-04-23 10:00:00,64.4,64.4,63.97,64.07,21200.0,58.8846,58.8846,58.4914,58.5829,21200.0
2014-04-23 10:05:00,64.06,64.11,64.0,64.06,10600.0,58.5737,58.6195,58.5189,58.5737,10600.0
2014-04-23 10:10:00,64.04,64.13,64.0,64.13,3800.0,58.5554,58.6377,58.5189,58.6377,3800.0
2014-04-23 10:15:00,64.09,64.19,64.07,64.19,6000.0,58.6012,58.6926,58.5829,58.6926,6000.0
2014-04-23 10:20:00,64.2,64.32,64.16,64.23,8800.0,58.7017,58.8115,58.6652,58.7292,8800.0
2014-04-23 10:25:00,64.19,64.23,64.14,64.17,4000.0,58.6926,58.7292,58.6469,58.6743,4000.0
2014-04-23 10:30:00,64.24,64.35,64.24,64.35,6000.0,58.7383,58.8389,58.7383,58.8389,6000.0
2014-04-23 10:35:00,64.3,64.39,64.18,64.25,8800.0,58.7932,58.8755,58.6835,58.7475,8800.0
2014-04-23 10:40:00,64.25,64.46,64.25,64.4,11200.0,58.7475,58.9395,58.7475,58.8846,11200.0
2014-04-23 10:45:00,64.39,64.43,64.32,64.42,3200.0,58.8755,58.912,58.8115,58.9029,3200.0
2014-04-23 10:50:00,64.43,64.5,64.4,64.5,2200.0,58.912,58.976,58.8846,58.976,2200.0
2014-04-23 10:55:00,64.45,64.49,64.31,64.38,28100.0,58.9303,58.9669,58.8023,58.8663,28100.0
2014-04-23 11:00:00,64.33,64.35,64.22,64.23,16100.0,58.8206,58.8389,58.72,58.7292,16100.0
2014-04-23 11:05:00,64.23,64.28,64.19,64.27,8400.0,58.7292,58.7749,58.6926,58.7657,8400.0
2014-04-23 11:10:00,64.27,64.37,64.25,64.33,9100.0,58.7657,58.8572,58.7475,58.8206,9100.0
2014-04-23 11:15:00,64.36,64.49,64.34,64.49,4000.0,58.848,58.9669,58.8298,58.9669,4000.0
2014-04-23 11:20:00,64.52,64.57,64.43,64.48,4500.0,58.9943,59.0401,58.912,58.9578,4500.0
2014-04-23 11:25:00,64.48,64.56,64.48,64.53,7800.0,58.9578,59.0309,58.9578,59.0035,7800.0
2014-04-23 11:30:00,64.56,64.61,64.51,64.54,4800.0,59.0309,59.0766,58.9852,59.0126,4800.0
2014-04-23 11:35:00,64.52,64.53,64.39,64.41,2800.0,58.9943,59.0035,58.8755,58.8938,2800.0
2014-04-23 11:40:00,64.43,64.53,64.42,64.52,23300.0,58.912,59.0035,58.9029,58.9943,23300.0
2014-04-23 11:45:00,64.53,64.53,64.45,64.5,9600.0,59.0035,59.0035,58.9303,58.976,9600.0
2014-04-23 11:50:00,64.5,64.56,64.5,64.55,1800.0,58.976,59.0309,58.976,59.0218,1800.0
2014-04-23 11:55:00,64.57,64.71,64.57,64.7,4000.0,59.0401,59.1681,59.0401,59.1589,4000.0
2014-04-23 12:00:00,64.7,64.8,64.69,64.8,1800.0,59.1589,59.2504,59.1498,59.2504,1800.0
2014-04-23 12:05:00,64.8,64.8,64.65,64.65,5400.0,59.2504,59.2504,59.1132,59.1132,5400.0
2014-04-23 12:10:00,64.65,64.71,64.65,64.69,2500.0,59.1132,59.1681,59.1132,59.1498,2500.0
2014-04-23 12:15:00,64.69,64.75,64.68,64.75,2900.0,59.1498,59.2046,59.1406,59.2046,2900.0
2014-04-23 12:20:00,64.77,64.84,64.75,64.83,2500.0,59.2229,59.2869,59.2046,59.2778,2500.0
2014-04-23 12:25:00,64.82,64.84,64.75,64.81,2900.0,59.2686,59.2869,59.2046,59.2595,2900.0
2014-04-23 12:30:00,64.79,64.87,64.77,64.85,2600.0,59.2412,59.3144,59.2229,59.2961,2600.0
2014-04-23 12:35:00,64.87,64.96,64.85,64.94,3400.0,59.3144,59.3967,59.2961,59.3784,3400.0
2014-04-23 12:40:00,64.96,65.02,64.92,64.92,3000.0,59.3967,59.4515,59.3601,59.3601,3000.0
2014-04-23 12:45:00,64.9,64.96,64.9,64.96,1600.0,59.3418,59.3967,59.3418,59.3967,1600.0
2014-04-23 12:50:00,64.96,64.98,64.86,64.86,3400.0,59.3967,59.4149,59.3052,59.3052,3400.0
2014-04-23 12:55:00,64.86,64.88,64.77,64.78,3000.0,59.3052,59.3235,59.2229,59.2321,3000.0
2014-04-23 13:00:00,64.76,64.78,64.68,64.68,2300.0,59.2138,59.2321,59.1406,59.1406,2300.0
2014-04-23 13:05:00,64.7,64.72,64.59,64.61,8800.0,59.1589,59.1772,59.0583,59.0766,8800.0
2014-04-23 13:10:00,64.61,64.61,64.49,64.51,2500.0,59.0766,59.0766,58.9669,58.9852,2500.0
2014-04-23 13:15:00,64.51,64.54,64.45,64.5,5100.0,58.9852,59.0126,58.9303,58.976,5100.0
2014-04-23 13:20:00,64.51,64.58,64.49,64.55,3500.0,58.9852,59.0492,58.9669,59.0218,3500.0
2014-04-23 13:25:00,64.54,64.56,64.49,64.55,5900.0,59.0126,59.0309,58.9669,59.0218,5900.0
2014-04-23 13:30:00,64.52,64.64,64.52,64.63,20200.0,58.9943,59.1041,58.9943,59.0949,20200.0
2014-04-23 13:35:00,64.64,64.71,64.64,64.7,6000.0,59.1041,59.1681,59.1041,59.1589,6000.0
2014-04-23 13:40:00,64.69,64.73,64.67,64.68,6900.0,59.1498,59.1864,59.1315,59.1406,6900.0
2014-04-23 13:45:00,64.68,64.7,64.6,64.61,2900.0,59.1406,59.1589,59.0675,59.0766,2900.0
2014-04-23 13:50:00,64.62,64.71,64.62,64.65,3100.0,59.0858,59.1681,59.0858,59.1132,3100.0
2014-04-23 13:55:00,64.65,64.68,64.63,64.63,3000.0,59.1132,59.1406,59.0949,59.0949,3000.0
2014-04-23 14:00:00,64.6,64.65,64.6,64.63,2700.0,59.0675,59.1132,59.0675,59.0949,2700.0
2014-04-23 14:05:00,64.64,64.7,64.63,64.69,7500.0,59.1041,59.1589,59.0949,59.1498,7500.0
2014-04-23 14:10:00,64.69,64.71,64.6,64.61,2900.0,59.1498,59.1681,59.0675,59.0766,2900.0
2014-04-23 14:15:00,64.62,64.62,64.57,64.57,5100.0,59.0858,59.0858,59.0401,59.0401,5100.0
2014-04-23 14:20:00,64.57,64.57,64.45,64.48,5500.0,59.0401,59.0401,58.9303,58.9578,5500.0
2014-04-23 14:25:00,64.49,64.51,64.47,64.5,4800.0,58.9669,58.9852,58.9486,58.976,4800.0
2014-04-23 14:30:00,64.48,64.52,64.48,64.5,4100.0,58.9578,58.9943,58.9578,58.976,4100.0
2014-04-23 14:35:00,64.52,64.58,64.51,64.58,3000.0,58.9943,59.0492,58.9852,59.0492,3000.0
2014-04-23 14:40:00,64.58,64.67,64.58,64.62,5500.0,59.0492,59.1315,59.0492,59.0858,5500.0
2014-04-23 14:45:00,64.62,64.62,64.57,64.57,5500.0,59.0858,59.0858,59.0401,59.0401,5500.0
2014-04-23 14:50:00,64.58,64.63,64.58,64.58,4100.0,59.0492,59.0949,59.0492,59.0492,4100.0
2014-04-23 14:55:00,64.59,64.59,64.54,64.56,4300.0,59.0583,59.0583,59.0126,59.0309,4300.0
2014-04-23 15:00:00,64.55,64.56,64.52,64.53,6700.0,59.0218,59.0309,58.9943,59.0035,6700.0
2014-04-23 15:05:00,64.52,64.53,64.48,64.53,4100.0,58.9943,59.0035,58.9578,59.0035,4100.0
2014-04-23 15:10:00,64.51,64.54,64.51,64.52,4500.0,58.9852,59.0126,58.9852,58.9943,4500.0
2014-04-23 15:15:00,64.52,64.53,64.51,64.53,9500.0,58.9943,59.0035,58.9852,59.0035,9500.0
2014-04-23 15:20:00,64.53,64.54,64.45,64.5,13900.0,59.0035,59.0126,58.9303,58.976,13900.0
2014-04-23 15:25:00,64.5,64.5,64.47,64.49,7400.0,58.976,58.976,58.9486,58.9669,7400.0
2014-04-23 15:30:00,64.49,64.52,64.48,64.48,9000.0,58.9669,58.9943,58.9578,58.9578,9000.0
2014-04-23 15:35:00,64.45,64.49,64.39,64.48,8600.0,58.9303,58.9669,58.8755,58.9578,8600.0
2014-04-23 15:40:00,64.49,64.5,64.44,64.5,9900.0,58.9669,58.976,58.9212,58.976,9900.0
2014-04-23 15:45:00,64.49,64.5,64.43,64.49,15400.0,58.9669,58.976,58.912,58.9669,15400.0
2014-04-23 15:50:00,64.49,64.52,64.47,64.49,23400.0,58.9669,58.9943,58.9486,58.9669,23400.0
2014-04-23 15:55:00,64.49,64.49,64.39,64.41,28900.0,58.9669,58.9669,58.8755,58.8938,28900.0
2014-04-24 09:30:00,65.0,65.05,64.47,64.5,10800.0,59.4332,59.4789,58.9486,58.976,10800.0
2014-04-24 09:35:00,64.35,64.54,64.28,64.43,7300.0,58.8389,59.0126,58.7749,58.912,7300.0
2014-04-24 09:40:00,64.41,64.46,63.57,63.63,8000.0,58.8938,58.9395,58.1257,58.1806,8000.0
2014-04-24 09:45:00,63.64,63.86,63.54,63.86,5500.0,58.1897,58.3909,58.0983,58.3909,5500.0
2014-04-24 09:50:00,63.84,63.92,63.8,63.88,17300.0,58.3726,58.4457,58.336,58.4091,17300.0
2014-04-24 09:55:00,63.93,63.98,63.77,63.77,6900.0,58.4549,58.5006,58.3086,58.3086,6900.0
2014-04-24 10:00:00,63.75,63.92,63.65,63.83,8700.0,58.2903,58.4457,58.1988,58.3634,8700.0
2014-04-24 10:05:00,63.75,63.88,63.68,63.73,6500.0,58.2903,58.4091,58.2263,58.272,6500.0
2014-04-24 10:10:00,63.68,63.84,63.68,63.84,14000.0,58.2263,58.3726,58.2263,58.3726,14000.0
2014-04-24 10:15:00,63.8,64.28,63.8,64.28,35000.0,58.336,58.7749,58.336,58.7749,35000.0
2014-04-24 10:20:00,64.3,64.43,64.3,64.4,11900.0,58.7932,58.912,58.7932,58.8846,11900.0
2014-04-24 10:25:00,64.4,64.51,64.39,64.51,19200.0,58.8846,58.9852,58.8755,58.9852,19200.0
2014-04-24 10:30:00,64.54,64.67,64.54,64.64,12000.0,59.0126,59.1315,59.0126,59.1041,12000.0
2014-04-24 10:35:00,64.65,64.77,64.65,64.77,5600.0,59.1132,59.2229,59.1132,59.2229,5600.0
2014-04-24 10:40:00,64.76,64.84,64.74,64.77,10300.0,59.2138,59.2869,59.1955,59.2229,10300.0
2014-04-24 10:45:00,64.77,64.8,64.69,64.71,12200.0,59.2229,59.2504,59.1498,59.1681,12200.0
2014-04-24 10:50:00,64.7,64.7,64.45,64.45,6800.0,59.1589,59.1589,58.9303,58.9303,6800.0
2014-04-24 10:55:00,64.43,64.53,64.35,64.35,7900.0,58.912,59.0035,58.8389,58.8389,7900.0
2014-04-24 11:00:00,64.35,64.39,64.31,64.39,5800.0,58.8389,58.8755,58.8023,58.8755,5800.0
2014-04-24 11:05:00,64.39,64.4,64.27,64.3,4200.0,58.8755,58.8846,58.7657,58.7932,4200.0
2014-04-24 11:10:00,64.3,64.46,64.3,64.43,5600.0,58.7932,58.9395,58.7932,58.912,5600.0
2014-04-24 11:15:00,64.45,64.48,64.4,64.46,9300.0,58.9303,58.9578,58.8846,58.9395,9300.0
2014-04-24 11:20:00,64.47,64.67,64.47,64.66,15300.0,58.9486,59.1315,58.9486,59.1223,15300.0
2014-04-24 11:25:00,64.63,64.65,64.6,64.65,8600.0,59.0949,59.1132,59.0675,59.1132,8600.0
2014-04-24 11:30:00,64.63,64.66,64.6,64.65,11900.0,59.0949,59.1223,59.0675,59.1132,11900.0
2014-04-24 11:35:00,64.69,64.7,64.61,64.61,5300.0,59.1498,59.1589,59.0766,59.0766,5300.0
2014-04-24 11:40:00,64.63,64.64,64.45,64.51,9600.0,59.0949,59.1041,58.9303,58.9852,9600.0
2014-04-24 11:45:00,64.56,64.66,64.55,64.66,2700.0,59.0309,59.1223,59.0218,59.1223,2700.0
2014-04-24 11:50:00,64.63,64.66,64.37,64.37,4600.0,59.0949,59.1223,58.8572,58.8572,4600.0
2014-04-24 11:55:00,64.37,64.56,64.34,64.5,23200.0,58.8572,59.0309,58.8298,58.976,23200.0
2014-04-24 12:00:00,64.5,64.72,64.47,64.59,8300.0,58.976,59.1772,58.9486,59.0583,8300.0
2014-04-24 12:05:00,64.6,64.73,64.59,64.69,13100.0,59.0675,59.1864,59.0583,59.1498,13100.0
2014-04-24 12:10:00,64.69,64.87,64.64,64.8,34000.0,59.1498,59.3144,59.1041,59.2504,34000.0
2014-04-24 12:15:00,64.79,64.81,64.65,64.67,32900.0,59.2412,59.2595,59.1132,59.1315,32900.0
2014-04-24 12:20:00,64.62,64.71,64.62,64.69,1900.0,59.0858,59.1681,59.0858,59.1498,1900.0
2014-04-24 12:25:00,64.69,64.71,64.6,64.6,5700.0,59.1498,59.1681,59.0675,59.0675,5700.0
2014-04-24 12:30:00,64.6,64.63,64.56,64.63,3100.0,59.0675,59.0949,59.0309,59.0949,3100.0
2014-04-24 12:35:00,64.63,64.74,64.63,64.67,3700.0,59.0949,59.1955,59.0949,59.1315,3700.0
2014-04-24 12:40:00,64.63,64.72,64.61,64.7,5900.0,59.0949,59.1772,59.0766,59.1589,5900.0
2014-04-24 12:45:00,64.67,64.78,64.67,64.76,2800.0,59.1315,59.2321,59.1315,59.2138,2800.0
2014-04-24 12:50:00,64.74,64.78,64.73,64.78,1300.0,59.1955,59.2321,59.1864,59.2321,1300.0
2014-04-24 12:55:00,64.8,64.93,64.72,64.83,31500.0,59.2504,59.3692,59.1772,59.2778,31500.0
2014-04-24 13:00:00,64.83,65.01,64.83,65.01,34200.0,59.2778,59.4424,59.2778,59.4424,34200.0
2014-04-24 13:05:00,64.97,65.05,64.96,65.0,3400.0,59.4058,59.4789,59.3967,59.4332,3400.0
2014-04-24 13:10:00,65.0,65.02,64.95,64.95,1400.0,59.4332,59.4515,59.3875,59.3875,1400.0
2014-04-24 13:15:00,64.95,65.05,64.95,65.05,1700.0,59.3875,59.4789,59.3875,59.4789,1700.0
2014-04-24 13:20:00,65.08,65.08,64.93,64.93,3600.0,59.5064,59.5064,59.3692,59.3692,3600.0
2014-04-24 13:25:00,64.93,64.93,64.84,64.84,3200.0,59.3692,59.3692,59.2869,59.2869,3200.0
2014-04-24 13:30:00,64.8,64.87,64.8,64.83,2300.0,59.2504,59.3144,59.2504,59.2778,2300.0
2014-04-24 13:35:00,64.79,64.81,64.65,64.65,5400.0,59.2412,59.2595,59.1132,59.1132,5400.0
2014-04-24 13:40:00,64.66,64.73,64.66,64.67,2100.0,59.1223,59.1864,59.1223,59.1315,2100.0
2014-04-24 13:45:00,64.68,64.72,64.58,64.63,4900.0,59.1406,59.1772,59.0492,59.0949,4900.0
2014-04-24 13:50:00,64.6,64.68,64.55,64.62,4200.0,59.0675,59.1406,59.0218,59.0858,4200.0
2014-04-24 13:55:00,64.62,64.63,64.56,64.6,2700.0,59.0858,59.0949,59.0309,59.0675,2700.0
2014-04-24 14:00:00,64.6,64.62,64.55,64.6,4500.0,59.0675,59.0858,59.0218,59.0675,4500.0
2014-04-24 14:05:00,64.62,64.69,64.6,64.66,4100.0,59.0858,59.1498,59.0675,59.1223,4100.0
2014-04-24 14:10:00,64.62,64.68,64.56,64.63,14000.0,59.0858,59.1406,59.0309,59.0949,14000.0
2014-04-24 14:15:00,64.62,64.7,64.6,64.62,16000.0,59.0858,59.1589,59.0675,59.0858,16000.0
2014-04-24 14:20:00,64.6,64.65,64.58,64.59,5300.0,59.0675,59.1132,59.0492,59.0583,5300.0
2014-04-24 14:25:00,64.62,64.63,64.58,64.59,3300.0,59.0858,59.0949,59.0492,59.0583,3300.0
2014-04-24 14:30:00,64.63,64.64,64.58,64.63,7800.0,59.0949,59.1041,59.0492,59.0949,7800.0
2014-04-24 14:35:00,64.63,64.72,64.61,64.71,15700.0,59.0949,59.1772,59.0766,59.1681,15700.0
2014-04-24 14:40:00,64.74,64.83,64.74,64.8,5900.0,59.1955,59.2778,59.1955,59.2504,5900.0
2014-04-24 14:45:00,64.81,64.85,64.8,64.85,3900.0,59.2595,59.2961,59.2504,59.2961,3900.0
2014-04-24 14:50:00,64.85,64.86,64.79,64.81,5400.0,59.2961,59.3052,59.2412,59.2595,5400.0
2014-04-24 14:55:00,64.82,64.82,64.72,64.74,5000.0,59.2686,59.2686,59.1772,59.1955,5000.0
2014-04-24 15:00:00,64.74,64.83,64.68,64.83,5500.0,59.1955,59.2778,59.1406,59.2778,5500.0
2014-04-24 15:05:00,64.85,64.89,64.81,64.85,5400.0,59.2961,59.3326,59.2595,59.2961,5400.0
2014-04-24 15:10:00,64.87,64.88,64.81,64.88,4400.0,59.3144,59.3235,59.2595,59.3235,4400.0
2014-04-24 15:15:00,64.9,64.92,64.82,64.86,6400.0,59.3418,59.3601,59.2686,59.3052,6400.0
2014-04-24 15:20:00,64.83,64.95,64.8,64.95,7100.0,59.2778,59.3875,59.2504,59.3875,7100.0
2014-04-24 15:25:00,64.94,64.98,64.86,64.93,8700.0,59.3784,59.4149,59.3052,59.3692,8700.0
2014-04-24 15:30:00,64.91,64.98,64.88,64.88,11700.0,59.3509,59.4149,59.3235,59.3235,11700.0
2014-04-24 15:35:00,64.87,65.0,64.86,65.0,14500.0,59.3144,59.4332,59.3052,59.4332,14500.0
2014-04-24 15:40:00,65.0,65.11,64.98,65.08,17200.0,59.4332,59.5338,59.4149,59.5064,17200.0
2014-04-24 15:45:00,65.06,65.11,65.02,65.11,24700.0,59.4881,59.5338,59.4515,59.5338,24700.0
2014-04-24 15:50:00,65.11,65.19,65.09,65.16,34000.0,59.5338,59.607,59.5155,59.5795,34000.0
2014-04-24 15:55:00,65.16,65.27,65.15,65.25,65300.0,59.5795,59.6801,59.5704,59.6618,65300.0
2014-04-25 09:30:00,64.99,65.0,64.6,64.6,6600.0,59.4241,59.4332,59.0675,59.0675,6600.0
2014-04-25 09:35:00,64.63,64.63,64.26,64.4,2900.0,59.0949,59.0949,58.7566,58.8846,2900.0
2014-04-25 09:40:00,64.27,64.38,63.99,64.0,20300.0,58.7657,58.8663,58.5097,58.5189,20300.0
2014-04-25 09:45:00,64.14,64.35,64.1,64.29,11700.0,58.6469,58.8389,58.6103,58.784,11700.0
2014-04-25 09:50:00,64.29,64.46,64.29,64.46,4300.0,58.784,58.9395,58.784,58.9395,4300.0
2014-04-25 09:55:00,64.48,64.51,64.2,64.35,11100.0,58.9578,58.9852,58.7017,58.8389,11100.0
2014-04-25 10:00:00,64.35,64.4,64.18,64.18,46500.0,58.8389,58.8846,58.6835,58.6835,46500.0
2014-04-25 10:05:00,64.18,64.18,63.94,64.06,7100.0,58.6835,58.6835,58.464,58.5737,7100.0
2014-04-25 10:10:00,64.08,64.12,63.91,63.98,4400.0,58.592,58.6286,58.4366,58.5006,4400.0
2014-04-25 10:15:00,63.97,64.14,63.97,64.05,2300.0,58.4914,58.6469,58.4914,58.5646,2300.0
2014-04-25 10:20:00,64.04,64.17,64.01,64.08,42500.0,58.5554,58.6743,58.528,58.592,42500.0
2014-04-25 10:25:00,64.09,64.12,64.03,64.03,4200.0,58.6012,58.6286,58.5463,58.5463,4200.0
2014-04-25 10:30:00,64.01,64.01,63.91,64.0,5200.0,58.528,58.528,58.4366,58.5189,5200.0
2014-04-25 10:35:00,64.0,64.0,63.86,63.99,9400.0,58.5189,58.5189,58.3909,58.5097,9400.0
2014-04-25 10:40:00,63.92,64.09,63.87,64.06,8500.0,58.4457,58.6012,58.4,58.5737,8500.0
2014-04-25 10:45:00,63.99,64.0,63.86,63.86,4000.0,58.5097,58.5189,58.3909,58.3909,4000.0
2014-04-25 10:50:00,63.88,63.93,63.82,63.86,12700.0,58.4091,58.4549,58.3543,58.3909,12700.0
2014-04-25 10:55:00,63.9,63.97,63.83,63.89,20400.0,58.4274,58.4914,58.3634,58.4183,20400.0
2014-04-25 11:00:00,63.91,63.95,63.86,63.89,18000.0,58.4366,58.4732,58.3909,58.4183,18000.0
2014-04-25 11:05:00,63.84,63.85,63.61,63.64,6700.0,58.3726,58.3817,58.1623,58.1897,6700.0
2014-04-25 11:10:00,63.62,63.67,63.6,63.65,5200.0,58.1714,58.2171,58.1531,58.1988,5200.0
2014-04-25 11:15:00,63.65,63.71,63.61,63.62,11200.0,58.1988,58.2537,58.1623,58.1714,11200.0
2014-04-25 11:20:00,63.63,63.64,63.57,63.57,2600.0,58.1806,58.1897,58.1257,58.1257,2600.0
2014-04-25 11:25:00,63.54,63.66,63.54,63.63,5400.0,58.0983,58.208,58.0983,58.1806,5400.0
2014-04-25 11:30:00,63.71,63.71,63.6,63.65,4500.0,58.2537,58.2537,58.1531,58.1988,4500.0
2014-04-25 11:35:00,63.68,63.76,63.68,63.71,3700.0,58.2263,58.2994,58.2263,58.2537,3700.0
2014-04-25 11:40:00,63.73,63.77,63.65,63.69,11000.0,58.272,58.3086,58.1988,58.2354,11000.0
2014-04-25 11:45:00,63.71,63.74,63.67,63.73,2700.0,58.2537,58.2811,58.2171,58.272,2700.0
2014-04-25 11:50:00,63.77,63.98,63.77,63.98,3800.0,58.3086,58.5006,58.3086,58.5006,3800.0
2014-04-25 11:55:00,63.99,63.99,63.85,63.85,3000.0,58.5097,58.5097,58.3817,58.3817,3000.0
2014-04-25 12:00:00,63.89,63.91,63.75,63.75,2600.0,58.4183,58.4366,58.2903,58.2903,2600.0
2014-04-25 12:05:00,63.75,63.86,63.73,63.79,1900.0,58.2903,58.3909,58.272,58.3269,1900.0
2014-04-25 12:10:00,63.83,63.85,63.79,63.79,1900.0,58.3634,58.3817,58.3269,58.3269,1900.0
2014-04-25 12:15:00,63.78,63.78,63.75,63.75,4000.0,58.3177,58.3177,58.2903,58.2903,4000.0
2014-04-25 12:20:00,63.75,63.82,63.75,63.8,3600.0,58.2903,58.3543,58.2903,58.336,3600.0
2014-04-25 12:25:00,63.8,63.99,63.8,63.93,6600.0,58.336,58.5097,58.336,58.4549,6600.0
2014-04-25 12:30:00,63.93,63.99,63.87,63.96,5300.0,58.4549,58.5097,58.4,58.4823,5300.0
2014-04-25 12:35:00,63.95,64.01,63.84,63.87,6400.0,58.4732,58.528,58.3726,58.4,6400.0
2014-04-25 12:40:00,63.91,63.93,63.88,63.92,6000.0,58.4366,58.4549,58.4091,58.4457,6000.0
2014-04-25 12:45:00,63.94,63.98,63.93,63.95,4900.0,58.464,58.5006,58.4549,58.4732,4900.0
2014-04-25 12:50:00,63.94,63.98,63.92,63.95,7200.0,58.464,58.5006,58.4457,58.4732,7200.0
2014-04-25 12:55:00,63.96,64.0,63.92,63.95,4200.0,58.4823,58.5189,58.4457,58.4732,4200.0
2014-04-25 13:00:00,63.97,63.97,63.81,63.81,5200.0,58.4914,58.4914,58.3451,58.3451,5200.0
2014-04-25 13:05:00,63.79,63.82,63.78,63.8,4700.0,58.3269,58.3543,58.3177,58.336,4700.0
2014-04-25 13:10:00,63.8,63.81,63.76,63.78,5300.0,58.336,58.3451,58.2994,58.3177,5300.0
2014-04-25 13:15:00,63.78,63.83,63.78,63.8,5100.0,58.3177,58.3634,58.3177,58.336,5100.0
2014-04-25 13:20:00,63.79,63.8,63.77,63.78,5300.0,58.3269,58.336,58.3086,58.3177,5300.0
2014-04-25 13:25:00,63.79,63.86,63.79,63.8,5200.0,58.3269,58.3909,58.3269,58.336,5200.0
2014-04-25 13:30:00,63.8,63.8,63.71,63.77,8400.0,58.336,58.336,58.2537,58.3086,8400.0
2014-04-25 13:35:00,63.79,63.81,63.76,63.81,2500.0,58.3269,58.3451,58.2994,58.3451,2500.0
2014-04-25 13:40:00,63.8,63.83,63.78,63.81,3800.0,58.336,58.3634,58.3177,58.3451,3800.0
2014-04-25 13:45:00,63.82,63.92,63.82,63.91,3000.0,58.3543,58.4457,58.3543,58.4366,3000.0
2014-04-25 13:50:00,63.91,63.91,63.86,63.86,3600.0,58.4366,58.4366,58.3909,58.3909,3600.0
2014-04-25 13:55:00,63.86,63.96,63.86,63.94,5400.0,58.3909,58.4823,58.3909,58.464,5400.0
2014-04-25 14:00:00,63.95,63.96,63.84,63.86,5800.0,58.4732,58.4823,58.3726,58.3909,5800.0
2014-04-25 14:05:00,63.86,63.94,63.85,63.91,4300.0,58.3909,58.464,58.3817,58.4366,4300.0
2014-04-25 14:10:00,63.91,63.97,63.85,63.97,8600.0,58.4366,58.4914,58.3817,58.4914,8600.0
2014-04-25 14:15:00,63.99,64.01,63.91,63.94,7500.0,58.5097,58.528,58.4366,58.464,7500.0
2014-04-25 14:20:00,63.92,63.99,63.9,63.99,3100.0,58.4457,58.5097,58.4274,58.5097,3100.0
2014-04-25 14:25:00,64.01,64.01,63.94,63.99,7700.0,58.528,58.528,58.464,58.5097,7700.0
2014-04-25 14:30:00,63.99,64.06,63.93,64.06,4800.0,58.5097,58.5737,58.4549,58.5737,4800.0
2014-04-25 14:35:00,64.07,64.19,63.9,64.13,17500.0,58.5829,58.6926,58.4274,58.6377,17500.0
2014-04-25 14:40:00,64.13,64.14,64.05,64.05,3500.0,58.6377,58.6469,58.5646,58.5646,3500.0
2014-04-25 14:45:00,63.98,64.02,63.98,63.99,3300.0,58.5006,58.5372,58.5006,58.5097,3300.0
2014-04-25 14:50:00,64.0,64.07,64.0,64.01,4000.0,58.5189,58.5829,58.5189,58.528,4000.0
2014-04-25 14:55:00,64.0,64.0,63.9,63.91,2200.0,58.5189,58.5189,58.4274,58.4366,2200.0
2014-04-25 15:00:00,63.89,63.97,63.87,63.97,8500.0,58.4183,58.4914,58.4,58.4914,8500.0
2014-04-25 15:05:00,63.97,63.99,63.91,63.94,7500.0,58.4914,58.5097,58.4366,58.464,7500.0
2014-04-25 15:10:00,63.93,63.96,63.92,63.92,5400.0,58.4549,58.4823,58.4457,58.4457,5400.0
2014-04-25 15:15:00,63.92,64.02,63.9,64.01,11000.0,58.4457,58.5372,58.4274,58.528,11000.0
2014-04-25 15:20:00,64.0,64.13,64.0,64.08,7900.0,58.5189,58.6377,58.5189,58.592,7900.0
2014-04-25 15:25:00,64.08,64.26,64.08,64.19,11200.0,58.592,58.7566,58.592,58.6926,11200.0
2014-04-25 15:30:00,64.21,64.25,64.17,64.2,8400.0,58.7109,58.7475,58.6743,58.7017,8400.0
2014-04-25 15:35:00,64.2,64.23,64.14,64.16,11300.0,58.7017,58.7292,58.6469,58.6652,11300.0
2014-04-25 15:40:00,64.13,64.19,64.09,64.14,9900.0,58.6377,58.6926,58.6012,58.6469,9900.0
2014-04-25 15:45:00,64.13,64.23,64.08,64.15,18600.0,58.6377,58.7292,58.592,58.656,18600.0
2014-04-25 15:50:00,64.13,64.18,64.1,64.1,16900.0,58.6377,58.6835,58.6103,58.6103,16900.0
2014-04-25 15:55:00,64.1,64.16,64.06,64.08,19700.0,58.6103,58.6652,58.5737,58.592,19700.0
2014-04-28 09:30:00,64.15,64.36,64.12,64.13,17700.0,58.656,58.848,58.6286,58.6377,17700.0
2014-04-28 09:35:00,64.12,64.12,63.46,63.46,10400.0,58.6286,58.6286,58.0251,58.0251,10400.0
2014-04-28 09:40:00,63.44,63.57,63.0,63.36,26700.0,58.0068,58.1257,57.6045,57.9337,26700.0
2014-04-28 09:45:00,63.38,63.38,63.16,63.26,7300.0,57.952,57.952,57.7508,57.8422,7300.0
2014-04-28 09:50:00,63.29,63.52,63.2,63.47,9900.0,57.8697,58.08,57.7874,58.0343,9900.0
2014-04-28 09:55:00,63.46,63.87,63.41,63.83,8100.0,58.0251,58.4,57.9794,58.3634,8100.0
2014-04-28 10:00:00,63.84,64.07,63.84,64.03,10300.0,58.3726,58.5829,58.3726,58.5463,10300.0
2014-04-28 10:05:00,64.01,64.14,64.01,64.09,5900.0,58.528,58.6469,58.528,58.6012,5900.0
2014-04-28 10:10:00,64.08,64.09,63.97,63.97,13300.0,58.592,58.6012,58.4914,58.4914,13300.0
2014-04-28 10:15:00,64.03,64.26,64.01,64.11,16600.0,58.5463,58.7566,58.528,58.6195,16600.0
2014-04-28 10:20:00,64.17,64.2,64.03,64.05,15000.0,58.6743,58.7017,58.5463,58.5646,15000.0
2014-04-28 10:25:00,64.02,64.03,63.85,63.86,41600.0,58.5372,58.5463,58.3817,58.3909,41600.0
2014-04-28 10:30:00,63.9,64.02,63.78,63.78,3700.0,58.4274,58.5372,58.3177,58.3177,3700.0
2014-04-28 10:35:00,63.82,63.9,63.58,63.6,21000.0,58.3543,58.4274,58.1348,58.1531,21000.0
2014-04-28 10:40:00,63.58,63.83,63.58,63.81,6700.0,58.1348,58.3634,58.1348,58.3451,6700.0
2014-04-28 10:45:00,63.8,63.84,63.6,63.61,7200.0,58.336,58.3726,58.1531,58.1623,7200.0
2014-04-28 10:50:00,63.59,63.64,63.55,63.62,5100.0,58.144,58.1897,58.1074,58.1714,5100.0
2014-04-28 10:55:00,63.62,63.7,63.6,63.65,11400.0,58.1714,58.2446,58.1531,58.1988,11400.0
2014-04-28 11:00:00,63.63,63.71,63.63,63.65,10000.0,58.1806,58.2537,58.1806,58.1988,10000.0
2014-04-28 11:05:00,63.63,63.65,63.47,63.51,6800.0,58.1806,58.1988,58.0343,58.0708,6800.0
2014-04-28 11:10:00,63.52,63.57,63.33,63.33,9100.0,58.08,58.1257,57.9063,57.9063,9100.0
2014-04-28 11:15:00,63.3,63.35,63.26,63.35,4500.0,57.8788,57.9245,57.8422,57.9245,4500.0
2014-04-28 11:20:00,63.38,63.38,63.2,63.24,8600.0,57.952,57.952,57.7874,57.824,8600.0
2014-04-28 11:25:00,63.23,63.3,63.14,63.17,9100.0,57.8148,57.8788,57.7325,57.76,9100.0
2014-04-28 11:30:00,63.15,63.3,63.15,63.29,15800.0,57.7417,57.8788,57.7417,57.8697,15800.0
2014-04-28 11:35:00,63.32,63.38,63.27,63.28,3500.0,57.8971,57.952,57.8514,57.8605,3500.0
2014-04-28 11:40:00,63.29,63.29,63.01,63.05,8600.0,57.8697,57.8697,57.6137,57.6502,8600.0
2014-04-28 11:45:00,63.06,63.06,62.97,63.02,20500.0,57.6594,57.6594,57.5771,57.6228,20500.0
2014-04-28 11:50:00,63.01,63.18,63.0,63.07,11400.0,57.6137,57.7691,57.6045,57.6685,11400.0
2014-04-28 11:55:00,63.03,63.03,62.63,62.64,3500.0,57.6319,57.6319,57.2662,57.2753,3500.0
2014-04-28 12:00:00,62.65,62.68,62.59,62.59,7600.0,57.2845,57.3119,57.2296,57.2296,7600.0
2014-04-28 12:05:00,62.57,62.57,62.33,62.38,8900.0,57.2113,57.2113,56.9919,57.0376,8900.0
2014-04-28 12:10:00,62.42,62.71,62.42,62.71,11400.0,57.0742,57.3394,57.0742,57.3394,11400.0
2014-04-28 12:15:00,62.71,62.78,62.56,62.57,22200.0,57.3394,57.4034,57.2022,57.2113,22200.0
2014-04-28 12:20:00,62.56,62.56,62.39,62.43,3200.0,57.2022,57.2022,57.0468,57.0833,3200.0
2014-04-28 12:25:00,62.39,62.51,62.2,62.51,15400.0,57.0468,57.1565,56.873,57.1565,15400.0
2014-04-28 12:30:00,62.52,62.78,62.52,62.76,11900.0,57.1656,57.4034,57.1656,57.3851,11900.0
2014-04-28 12:35:00,62.71,62.71,62.41,62.41,31400.0,57.3394,57.3394,57.065,57.065,31400.0
2014-04-28 12:40:00,62.39,62.47,62.33,62.34,17600.0,57.0468,57.1199,56.9919,57.001,17600.0
2014-04-28 12:45:00,62.34,62.41,62.31,62.31,7700.0,57.001,57.065,56.9736,56.9736,7700.0
2014-04-28 12:50:00,62.31,62.31,62.11,62.19,6600.0,56.9736,56.9736,56.7907,56.8639,6600.0
2014-04-28 12:55:00,62.19,62.19,62.09,62.13,9600.0,56.8639,56.8639,56.7724,56.809,9600.0
2014-04-28 13:00:00,62.1,62.1,61.97,61.98,11300.0,56.7816,56.7816,56.6627,56.6719,11300.0
2014-04-28 13:05:00,61.98,61.99,61.88,61.88,14000.0,56.6719,56.681,56.5804,56.5804,14000.0
2014-04-28 13:10:00,61.91,61.97,61.78,61.79,9200.0,56.6079,56.6627,56.489,56.4981,9200.0
2014-04-28 13:15:00,61.79,61.81,61.69,61.77,8000.0,56.4981,56.5164,56.4067,56.4799,8000.0
2014-04-28 13:20:00,61.76,61.76,61.56,61.64,11100.0,56.4707,56.4707,56.2878,56.361,11100.0
2014-04-28 13:25:00,61.66,61.7,61.54,61.65,34400.0,56.3793,56.4158,56.2696,56.3701,34400.0
2014-04-28 13:30:00,61.68,61.73,61.59,61.64,17100.0,56.3976,56.4433,56.3153,56.361,17100.0
2014-04-28 13:35:00,61.63,61.74,61.61,61.69,12200.0,56.3518,56.4524,56.3336,56.4067,12200.0
2014-04-28 13:40:00,61.67,61.73,61.6,61.6,19100.0,56.3884,56.4433,56.3244,56.3244,19100.0
2014-04-28 13:45:00,61.59,61.59,61.51,61.52,15500.0,56.3153,56.3153,56.2421,56.2513,15500.0
2014-04-28 13:50:00,61.54,61.73,61.54,61.7,5900.0,56.2696,56.4433,56.2696,56.4158,5900.0
2014-04-28 13:55:00,61.71,61.86,61.58,61.62,7200.0,56.425,56.5621,56.3061,56.3427,7200.0
2014-04-28 14:00:00,61.6,61.6,61.49,61.5,15600.0,56.3244,56.3244,56.2238,56.233,15600.0
2014-04-28 14:05:00,61.51,61.58,61.38,61.58,14400.0,56.2421,56.3061,56.1233,56.3061,14400.0
2014-04-28 14:10:00,61.61,61.73,61.61,61.71,6400.0,56.3336,56.4433,56.3336,56.425,6400.0
2014-04-28 14:15:00,61.72,61.79,61.59,61.6,16400.0,56.4341,56.4981,56.3153,56.3244,16400.0
2014-04-28 14:20:00,61.61,61.83,61.55,61.83,11900.0,56.3336,56.5347,56.2787,56.5347,11900.0
2014-04-28 14:25:00,61.86,61.86,61.7,61.78,6300.0,56.5621,56.5621,56.4158,56.489,6300.0
2014-04-28 14:30:00,61.76,61.95,61.74,61.95,31900.0,56.4707,56.6444,56.4524,56.6444,31900.0
2014-04-28 14:35:00,61.95,62.17,61.95,62.11,62100.0,56.6444,56.8456,56.6444,56.7907,62100.0
2014-04-28 14:40:00,62.12,62.14,61.97,61.97,12500.0,56.7999,56.8182,56.6627,56.6627,12500.0
2014-04-28 14:45:00,61.96,62.14,61.94,62.11,10200.0,56.6536,56.8182,56.6353,56.7907,10200.0
2014-04-28 14:50:00,62.11,62.17,61.97,62.03,12800.0,56.7907,56.8456,56.6627,56.7176,12800.0
2014-04-28 14:55:00,62.01,62.01,61.86,61.87,11100.0,56.6993,56.6993,56.5621,56.5713,11100.0
2014-04-28 15:00:00,61.86,61.88,61.75,61.79,20000.0,56.5621,56.5804,56.4616,56.4981,20000.0
2014-04-28 15:05:00,61.76,61.83,61.74,61.82,20200.0,56.4707,56.5347,56.4524,56.5256,20200.0
2014-04-28 15:10:00,61.82,61.82,61.73,61.79,14100.0,56.5256,56.5256,56.4433,56.4981,14100.0
2014-04-28 15:15:00,61.79,61.96,61.74,61.94,21100.0,56.4981,56.6536,56.4524,56.6353,21100.0
2014-04-28 15:20:00,61.94,62.0,61.85,61.92,30200.0,56.6353,56.6902,56.553,56.617,30200.0
2014-04-28 15:25:00,61.9,61.99,61.83,61.83,21900.0,56.5987,56.681,56.5347,56.5347,21900.0
2014-04-28 15:30:00,61.82,62.0,61.82,61.92,50800.0,56.5256,56.6902,56.5256,56.617,50800.0
2014-04-28 15:35:00,61.92,61.96,61.9,61.91,25800.0,56.617,56.6536,56.5987,56.6079,25800.0
2014-04-28 15:40:00,61.92,62.01,61.91,61.99,24100.0,56.617,56.6993,56.6079,56.681,24100.0
2014-04-28 15:45:00,62.01,62.02,61.93,61.99,70400.0,56.6993,56.7084,56.6262,56.681,70400.0
2014-04-28 15:50:00,61.99,62.04,61.87,61.89,77700.0,56.681,56.7267,56.5713,56.5896,77700.0
2014-04-28 15:55:00,61.9,61.95,61.84,61.9,81300.0,56.5987,56.6444,56.5439,56.5987,81300.0
2014-04-29 09:30:00,62.07,62.16,61.88,62.02,12600.0,56.7542,56.8365,56.5804,56.7084,12600.0
2014-04-29 09:35:00,62.08,62.1,61.97,62.07,14900.0,56.7633,56.7816,56.6627,56.7542,14900.0
2014-04-29 09:40:00,62.01,62.11,61.78,61.87,19800.0,56.6993,56.7907,56.489,56.5713,19800.0
2014-04-29 09:45:00,61.83,62.21,61.83,62.17,28800.0,56.5347,56.8822,56.5347,56.8456,28800.0
2014-04-29 09:50:00,62.21,62.42,62.21,62.38,16900.0,56.8822,57.0742,56.8822,57.0376,16900.0
2014-04-29 09:55:00,62.37,62.55,62.35,62.43,15900.0,57.0285,57.1931,57.0102,57.0833,15900.0
2014-04-29 10:00:00,62.43,62.53,62.39,62.39,7300.0,57.0833,57.1748,57.0468,57.0468,7300.0
2014-04-29 10:05:00,62.37,62.52,62.36,62.42,34200.0,57.0285,57.1656,57.0193,57.0742,34200.0
2014-04-29 10:10:00,62.4,62.56,62.34,62.45,11000.0,57.0559,57.2022,57.001,57.1016,11000.0
2014-04-29 10:15:00,62.38,62.55,62.34,62.49,8700.0,57.0376,57.1931,57.001,57.1382,8700.0
2014-04-29 10:20:00,62.49,62.65,62.47,62.5,26700.0,57.1382,57.2845,57.1199,57.1473,26700.0
2014-04-29 10:25:00,62.49,62.51,62.24,62.29,13800.0,57.1382,57.1565,56.9096,56.9553,13800.0
2014-04-29 10:30:00,62.29,62.35,62.27,62.33,8600.0,56.9553,57.0102,56.937,56.9919,8600.0
2014-04-29 10:35:00,62.31,62.46,62.29,62.38,7900.0,56.9736,57.1108,56.9553,57.0376,7900.0
2014-04-29 10:40:00,62.43,62.56,62.38,62.56,23400.0,57.0833,57.2022,57.0376,57.2022,23400.0
2014-04-29 10:45:00,62.56,62.64,62.53,62.55,24200.0,57.2022,57.2753,57.1748,57.1931,24200.0
2014-04-29 10:50:00,62.55,62.58,62.44,62.51,20100.0,57.1931,57.2205,57.0925,57.1565,20100.0
2014-04-29 10:55:00,62.48,62.53,62.29,62.37,9200.0,57.129,57.1748,56.9553,57.0285,9200.0
2014-04-29 11:00:00,62.4,62.53,62.35,62.5,13600.0,57.0559,57.1748,57.0102,57.1473,13600.0
2014-04-29 11:05:00,62.49,62.49,62.44,62.47,3700.0,57.1382,57.1382,57.0925,57.1199,3700.0
2014-04-29 11:10:00,62.45,62.54,62.41,62.41,10000.0,57.1016,57.1839,57.065,57.065,10000.0
2014-04-29 11:15:00,62.42,62.5,62.41,62.47,18400.0,57.0742,57.1473,57.065,57.1199,18400.0
2014-04-29 11:20:00,62.5,62.54,62.44,62.51,26100.0,57.1473,57.1839,57.0925,57.1565,26100.0
2014-04-29 11:25:00,62.53,62.6,62.48,62.59,16400.0,57.1748,57.2388,57.129,57.2296,16400.0
2014-04-29 11:30:00,62.61,62.66,62.5,62.59,20900.0,57.2479,57.2936,57.1473,57.2296,20900.0
2014-04-29 11:35:00,62.61,62.73,62.58,62.71,8700.0,57.2479,57.3576,57.2205,57.3394,8700.0
2014-04-29 11:40:00,62.7,62.95,62.7,62.95,15900.0,57.3302,57.5588,57.3302,57.5588,15900.0
2014-04-29 11:45:00,62.95,63.05,62.95,62.96,27000.0,57.5588,57.6502,57.5588,57.5679,27000.0
2014-04-29 11:50:00,62.94,63.04,62.88,63.01,8100.0,57.5497,57.6411,57.4948,57.6137,8100.0
2014-04-29 11:55:00,63.04,63.18,63.0,63.18,11300.0,57.6411,57.7691,57.6045,57.7691,11300.0
2014-04-29 12:00:00,63.17,63.28,63.15,63.18,8400.0,57.76,57.8605,57.7417,57.7691,8400.0
2014-04-29 12:05:00,63.17,63.38,63.12,63.34,11800.0,57.76,57.952,57.7142,57.9154,11800.0
2014-04-29 12:10:00,63.37,63.49,63.37,63.49,5200.0,57.9428,58.0525,57.9428,58.0525,5200.0
2014-04-29 12:15:00,63.45,63.47,63.27,63.33,7100.0,58.016,58.0343,57.8514,57.9063,7100.0
2014-04-29 12:20:00,63.32,63.45,63.32,63.39,51700.0,57.8971,58.016,57.8971,57.9611,51700.0
2014-04-29 12:25:00,63.38,63.39,63.26,63.29,6700.0,57.952,57.9611,57.8422,57.8697,6700.0
2014-04-29 12:30:00,63.31,63.45,63.3,63.45,12800.0,57.888,58.016,57.8788,58.016,12800.0
2014-04-29 12:35:00,63.47,63.54,63.37,63.37,13200.0,58.0343,58.0983,57.9428,57.9428,13200.0
2014-04-29 12:40:00,63.34,63.4,63.27,63.36,24500.0,57.9154,57.9703,57.8514,57.9337,24500.0
2014-04-29 12:45:00,63.38,63.43,63.37,63.43,3400.0,57.952,57.9977,57.9428,57.9977,3400.0
2014-04-29 12:50:00,63.44,63.51,63.39,63.4,5100.0,58.0068,58.0708,57.9611,57.9703,5100.0
2014-04-29 12:55:00,63.4,63.43,63.22,63.22,15300.0,57.9703,57.9977,57.8057,57.8057,15300.0
2014-04-29 13:00:00,63.22,63.25,63.21,63.25,4000.0,57.8057,57.8331,57.7965,57.8331,4000.0
2014-04-29 13:05:00,63.21,63.25,63.19,63.25,6200.0,57.7965,57.8331,57.7782,57.8331,6200.0
2014-04-29 13:10:00,63.25,63.25,63.16,63.17,7900.0,57.8331,57.8331,57.7508,57.76,7900.0
2014-04-29 13:15:00,63.15,63.25,63.14,63.25,14700.0,57.7417,57.8331,57.7325,57.8331,14700.0
2014-04-29 13:20:00,63.25,63.25,63.21,63.23,8800.0,57.8331,57.8331,57.7965,57.8148,8800.0
2014-04-29 13:25:00,63.23,63.25,63.2,63.23,5500.0,57.8148,57.8331,57.7874,57.8148,5500.0
2014-04-29 13:30:00,63.24,63.26,63.15,63.17,9700.0,57.824,57.8422,57.7417,57.76,9700.0
2014-04-29 13:35:00,63.18,63.55,63.18,63.51,33500.0,57.7691,58.1074,57.7691,58.0708,33500.0
2014-04-29 13:40:00,63.51,63.7,63.47,63.48,15200.0,58.0708,58.2446,58.0343,58.0434,15200.0
2014-04-29 13:45:00,63.49,63.84,63.43,63.84,36700.0,58.0525,58.3726,57.9977,58.3726,36700.0
2014-04-29 13:50:00,63.8,63.89,63.75,63.83,10200.0,58.336,58.4183,58.2903,58.3634,10200.0
2014-04-29 13:55:00,63.86,63.97,63.84,63.95,9100.0,58.3909,58.4914,58.3726,58.4732,9100.0
2014-04-29 14:00:00,63.92,63.98,63.88,63.88,43900.0,58.4457,58.5006,58.4091,58.4091,43900.0
2014-04-29 14:05:00,63.89,64.11,63.89,64.07,28200.0,58.4183,58.6195,58.4183,58.5829,28200.0
2014-04-29 14:10:00,64.08,64.08,63.97,63.97,4000.0,58.592,58.592,58.4914,58.4914,4000.0
2014-04-29 14:15:00,63.96,63.96,63.85,63.88,38400.0,58.4823,58.4823,58.3817,58.4091,38400.0
2014-04-29 14:20:00,63.87,63.93,63.86,63.93,6100.0,58.4,58.4549,58.3909,58.4549,6100.0
2014-04-29 14:25:00,63.89,63.93,63.86,63.87,5000.0,58.4183,58.4549,58.3909,58.4,5000.0
2014-04-29 14:30:00,63.87,64.03,63.86,64.03,7100.0,58.4,58.5463,58.3909,58.5463,7100.0
2014-04-29 14:35:00,64.03,64.15,64.01,64.07,38700.0,58.5463,58.656,58.528,58.5829,38700.0
2014-04-29 14:40:00,64.06,64.06,64.0,64.0,30000.0,58.5737,58.5737,58.5189,58.5189,30000.0
2014-04-29 14:45:00,64.0,64.04,63.99,64.03,10100.0,58.5189,58.5554,58.5097,58.5463,10100.0
2014-04-29 14:50:00,64.02,64.07,63.95,64.0,10500.0,58.5372,58.5829,58.4732,58.5189,10500.0
2014-04-29 14:55:00,64.01,64.02,63.98,64.01,4500.0,58.528,58.5372,58.5006,58.528,4500.0
2014-04-29 15:00:00,64.04,64.18,64.02,64.16,36400.0,58.5554,58.6835,58.5372,58.6652,36400.0
2014-04-29 15:05:00,64.16,64.18,64.1,64.18,19200.0,58.6652,58.6835,58.6103,58.6835,19200.0
2014-04-29 15:10:00,64.18,64.18,64.1,64.13,5700.0,58.6835,58.6835,58.6103,58.6377,5700.0
2014-04-29 15:15:00,64.14,64.14,64.09,64.13,7400.0,58.6469,58.6469,58.6012,58.6377,7400.0
2014-04-29 15:20:00,64.13,64.18,64.12,64.16,17700.0,58.6377,58.6835,58.6286,58.6652,17700.0
2014-04-29 15:25:00,64.16,64.2,64.16,64.17,16800.0,58.6652,58.7017,58.6652,58.6743,16800.0
2014-04-29 15:30:00,64.17,64.18,64.15,64.18,19100.0,58.6743,58.6835,58.656,58.6835,19100.0
2014-04-29 15:35:00,64.16,64.17,64.09,64.09,28600.0,58.6652,58.6743,58.6012,58.6012,28600.0
2014-04-29 15:40:00,64.09,64.17,64.04,64.04,55900.0,58.6012,58.6743,58.5554,58.5554,55900.0
2014-04-29 15:45:00,64.04,64.15,64.04,64.1,23600.0,58.5554,58.656,58.5554,58.6103,23600.0
2014-04-29 15:50:00,64.1,64.12,64.08,64.09,41700.0,58.6103,58.6286,58.592,58.6012,41700.0
2014-04-29 15:55:00,64.08,64.1,63.98,64.01,73400.0,58.592,58.6103,58.5006,58.528,73400.0
2014-04-30 09:30:00,63.98,63.98,63.45,63.62,12800.0,58.5006,58.5006,58.016,58.1714,12800.0
2014-04-30 09:35:00,63.63,63.99,63.42,63.9,10200.0,58.1806,58.5097,57.9885,58.4274,10200.0
2014-04-30 09:40:00,63.85,64.23,63.85,63.91,47300.0,58.3817,58.7292,58.3817,58.4366,47300.0
2014-04-30 09:45:00,63.94,64.13,63.65,63.68,25600.0,58.464,58.6377,58.1988,58.2263,25600.0
2014-04-30 09:50:00,63.67,63.81,63.62,63.78,8000.0,58.2171,58.3451,58.1714,58.3177,8000.0
2014-04-30 09:55:00,63.79,64.06,63.75,64.0,10300.0,58.3269,58.5737,58.2903,58.5189,10300.0
2014-04-30 10:00:00,63.93,63.97,63.71,63.71,5900.0,58.4549,58.4914,58.2537,58.2537,5900.0
2014-04-30 10:05:00,63.71,63.97,63.69,63.81,10300.0,58.2537,58.4914,58.2354,58.3451,10300.0
2014-04-30 10:10:00,63.84,63.96,63.74,63.74,12000.0,58.3726,58.4823,58.2811,58.2811,12000.0
2014-04-30 10:15:00,63.73,63.94,63.73,63.89,10100.0,58.272,58.464,58.272,58.4183,10100.0
2014-04-30 10:20:00,63.85,63.95,63.67,63.68,39900.0,58.3817,58.4732,58.2171,58.2263,39900.0
2014-04-30 10:25:00,63.69,63.81,63.69,63.78,7200.0,58.2354,58.3451,58.2354,58.3177,7200.0
2014-04-30 10:30:00,63.81,63.82,63.58,63.58,12700.0,58.3451,58.3543,58.1348,58.1348,12700.0
2014-04-30 10:35:00,63.58,63.59,63.41,63.47,7300.0,58.1348,58.144,57.9794,58.0343,7300.0
2014-04-30 10:40:00,63.49,63.54,63.45,63.52,5100.0,58.0525,58.0983,58.016,58.08,5100.0
2014-04-30 10:45:00,63.54,63.59,63.48,63.58,7000.0,58.0983,58.144,58.0434,58.1348,7000.0
2014-04-30 10:50:00,63.6,63.69,63.59,63.68,6300.0,58.1531,58.2354,58.144,58.2263,6300.0
2014-04-30 10:55:00,63.65,63.66,63.5,63.52,18600.0,58.1988,58.208,58.0617,58.08,18600.0
2014-04-30 11:00:00,63.53,63.53,63.35,63.37,9700.0,58.0891,58.0891,57.9245,57.9428,9700.0
2014-04-30 11:05:00,63.35,63.38,63.28,63.33,11000.0,57.9245,57.952,57.8605,57.9063,11000.0
2014-04-30 11:10:00,63.35,63.36,63.3,63.3,5400.0,57.9245,57.9337,57.8788,57.8788,5400.0
2014-04-30 11:15:00,63.3,63.47,63.23,63.34,29000.0,57.8788,58.0343,57.8148,57.9154,29000.0
2014-04-30 11:20:00,63.33,63.38,63.21,63.38,20900.0,57.9063,57.952,57.7965,57.952,20900.0
2014-04-30 11:25:00,63.39,63.4,63.35,63.37,26800.0,57.9611,57.9703,57.9245,57.9428,26800.0
2014-04-30 11:30:00,63.37,63.42,63.36,63.4,15700.0,57.9428,57.9885,57.9337,57.9703,15700.0
2014-04-30 11:35:00,63.4,63.4,63.35,63.37,10800.0,57.9703,57.9703,57.9245,57.9428,10800.0
2014-04-30 11:40:00,63.37,63.42,63.36,63.42,9700.0,57.9428,57.9885,57.9337,57.9885,9700.0
2014-04-30 11:45:00,63.42,63.54,63.42,63.47,26200.0,57.9885,58.0983,57.9885,58.0343,26200.0
2014-04-30 11:50:00,63.46,63.59,63.46,63.58,42400.0,58.0251,58.144,58.0251,58.1348,42400.0
2014-04-30 11:55:00,63.59,63.66,63.59,63.61,6800.0,58.144,58.208,58.144,58.1623,6800.0
2014-04-30 12:00:00,63.61,63.62,63.48,63.48,9000.0,58.1623,58.1714,58.0434,58.0434,9000.0
2014-04-30 12:05:00,63.5,63.53,63.42,63.42,4400.0,58.0617,58.0891,57.9885,57.9885,4400.0
2014-04-30 12:10:00,63.42,63.52,63.4,63.45,7500.0,57.9885,58.08,57.9703,58.016,7500.0
2014-04-30 12:15:00,63.43,63.45,63.39,63.4,12200.0,57.9977,58.016,57.9611,57.9703,12200.0
2014-04-30 12:20:00,63.37,63.65,63.26,63.39,28700.0,57.9428,58.1988,57.8422,57.9611,28700.0
2014-04-30 12:25:00,63.38,63.39,63.19,63.37,34200.0,57.952,57.9611,57.7782,57.9428,34200.0
2014-04-30 12:30:00,63.38,63.51,63.31,63.51,9500.0,57.952,58.0708,57.888,58.0708,9500.0
2014-04-30 12:35:00,63.5,63.59,63.5,63.59,2600.0,58.0617,58.144,58.0617,58.144,2600.0
2014-04-30 12:40:00,63.6,63.63,63.52,63.52,3300.0,58.1531,58.1806,58.08,58.08,3300.0
2014-04-30 12:45:00,63.51,63.57,63.49,63.57,3000.0,58.0708,58.1257,58.0525,58.1257,3000.0
2014-04-30 12:50:00,63.55,63.55,63.48,63.48,1100.0,58.1074,58.1074,58.0434,58.0434,1100.0
2014-04-30 12:55:00,63.49,63.57,63.49,63.55,3100.0,58.0525,58.1257,58.0525,58.1074,3100.0
2014-04-30 13:00:00,63.55,63.64,63.55,63.62,5900.0,58.1074,58.1897,58.1074,58.1714,5900.0
2014-04-30 13:05:00,63.63,63.76,63.63,63.76,2200.0,58.1806,58.2994,58.1806,58.2994,2200.0
2014-04-30 13:10:00,63.76,63.81,63.75,63.8,3700.0,58.2994,58.3451,58.2903,58.336,3700.0
2014-04-30 13:15:00,63.81,63.82,63.73,63.75,5000.0,58.3451,58.3543,58.272,58.2903,5000.0
2014-04-30 13:20:00,63.72,63.81,63.71,63.81,4800.0,58.2629,58.3451,58.2537,58.3451,4800.0
2014-04-30 13:25:00,63.81,63.85,63.8,63.85,3900.0,58.3451,58.3817,58.336,58.3817,3900.0
2014-04-30 13:30:00,63.84,63.87,63.81,63.86,4300.0,58.3726,58.4,58.3451,58.3909,4300.0
2014-04-30 13:35:00,63.86,63.87,63.84,63.85,2000.0,58.3909,58.4,58.3726,58.3817,2000.0
2014-04-30 13:40:00,63.88,63.95,63.86,63.95,4200.0,58.4091,58.4732,58.3909,58.4732,4200.0
2014-04-30 13:45:00,63.96,63.97,63.94,63.97,2700.0,58.4823,58.4914,58.464,58.4914,2700.0
2014-04-30 13:50:00,63.95,63.99,63.95,63.99,2200.0,58.4732,58.5097,58.4732,58.5097,2200.0
2014-04-30 13:55:00,63.99,64.06,63.99,64.04,3400.0,58.5097,58.5737,58.5097,58.5554,3400.0
2014-04-30 14:00:00,64.02,64.15,63.85,64.13,10500.0,58.5372,58.656,58.3817,58.6377,10500.0
2014-04-30 14:05:00,64.11,64.11,63.88,64.06,10400.0,58.6195,58.6195,58.4091,58.5737,10400.0
2014-04-30 14:10:00,64.07,64.07,63.8,63.83,5700.0,58.5829,58.5829,58.336,58.3634,5700.0
2014-04-30 14:15:00,63.81,63.97,63.81,63.92,10100.0,58.3451,58.4914,58.3451,58.4457,10100.0
2014-04-30 14:20:00,63.96,64.02,63.95,64.0,7200.0,58.4823,58.5372,58.4732,58.5189,7200.0
2014-04-30 14:25:00,64.0,64.04,63.98,64.04,8800.0,58.5189,58.5554,58.5006,58.5554,8800.0
2014-04-30 14:30:00,64.05,64.18,64.05,64.16,10700.0,58.5646,58.6835,58.5646,58.6652,10700.0
2014-04-30 14:35:00,64.17,64.23,64.16,64.2,8800.0,58.6743,58.7292,58.6652,58.7017,8800.0
2014-04-30 14:40:00,64.2,64.21,64.14,64.16,8600.0,58.7017,58.7109,58.6469,58.6652,8600.0
2014-04-30 14:45:00,64.13,64.48,64.12,64.48,21400.0,58.6377,58.9578,58.6286,58.9578,21400.0
2014-04-30 14:50:00,64.46,64.72,64.44,64.69,13400.0,58.9395,59.1772,58.9212,59.1498,13400.0
2014-04-30 14:55:00,64.69,64.8,64.63,64.74,28000.0,59.1498,59.2504,59.0949,59.1955,28000.0
2014-04-30 15:00:00,64.72,64.81,64.62,64.62,13200.0,59.1772,59.2595,59.0858,59.0858,13200.0
2014-04-30 15:05:00,64.61,64.61,64.39,64.39,11400.0,59.0766,59.0766,58.8755,58.8755,11400.0
2014-04-30 15:10:00,64.38,64.45,64.38,64.45,13200.0,58.8663,58.9303,58.8663,58.9303,13200.0
2014-04-30 15:15:00,64.44,64.53,64.38,64.53,11400.0,58.9212,59.0035,58.8663,59.0035,11400.0
2014-04-30 15:20:00,64.51,64.52,64.46,64.46,14700.0,58.9852,58.9943,58.9395,58.9395,14700.0
2014-04-30 15:25:00,64.46,64.54,64.46,64.54,12800.0,58.9395,59.0126,58.9395,59.0126,12800.0
2014-04-30 15:30:00,64.55,64.63,64.54,64.61,7000.0,59.0218,59.0949,59.0126,59.0766,7000.0
2014-04-30 15:35:00,64.61,64.61,64.53,64.53,14200.0,59.0766,59.0766,59.0035,59.0035,14200.0
2014-04-30 15:40:00,64.52,64.58,64.5,64.58,14200.0,58.9943,59.0492,58.976,59.0492,14200.0
2014-04-30 15:45:00,64.57,64.58,64.39,64.42,26100.0,59.0401,59.0492,58.8755,58.9029,26100.0
2014-04-30 15:50:00,64.42,64.49,64.42,64.46,19800.0,58.9029,58.9669,58.9029,58.9395,19800.0
2014-04-30 15:55:00,64.47,64.55,64.43,64.52,47500.0,58.9486,59.0218,58.912,58.9943,47500.0
2014-05-01 09:30:00,64.56,64.76,64.56,64.57,8900.0,59.0309,59.2138,59.0309,59.0401,8900.0
2014-05-01 09:35:00,64.38,64.78,64.38,64.78,2400.0,58.8663,59.2321,58.8663,59.2321,2400.0
2014-05-01 09:40:00,64.72,65.1,64.72,65.1,7900.0,59.1772,59.5247,59.1772,59.5247,7900.0
2014-05-01 09:45:00,65.1,65.1,64.91,64.91,4000.0,59.5247,59.5247,59.3509,59.3509,4000.0
2014-05-01 09:50:00,64.9,64.91,64.75,64.91,20700.0,59.3418,59.3509,59.2046,59.3509,20700.0
2014-05-01 09:55:00,64.88,65.08,64.88,65.0,10200.0,59.3235,59.5064,59.3235,59.4332,10200.0
2014-05-01 10:00:00,65.03,65.13,64.96,65.08,9400.0,59.4607,59.5521,59.3967,59.5064,9400.0
2014-05-01 10:05:00,65.11,65.27,65.11,65.25,13200.0,59.5338,59.6801,59.5338,59.6618,13200.0
2014-05-01 10:10:00,65.25,65.38,65.2,65.2,8700.0,59.6618,59.7807,59.6161,59.6161,8700.0
2014-05-01 10:15:00,65.14,65.21,65.06,65.21,7700.0,59.5612,59.6252,59.4881,59.6252,7700.0
2014-05-01 10:20:00,65.19,65.34,65.18,65.34,12300.0,59.607,59.7441,59.5978,59.7441,12300.0
2014-05-01 10:25:00,65.32,65.52,65.3,65.52,9900.0,59.7258,59.9087,59.7075,59.9087,9900.0
2014-05-01 10:30:00,65.47,65.64,65.47,65.61,7300.0,59.863,60.0184,59.863,59.991,7300.0
2014-05-01 10:35:00,65.62,65.64,65.55,65.63,7300.0,60.0001,60.0184,59.9361,60.0093,7300.0
2014-05-01 10:40:00,65.64,65.7,65.62,65.7,6200.0,60.0184,60.0733,60.0001,60.0733,6200.0
2014-05-01 10:45:00,65.7,65.83,65.68,65.77,6800.0,60.0733,60.1921,60.055,60.1373,6800.0
2014-05-01 10:50:00,65.78,66.11,65.73,66.1,23500.0,60.1464,60.4482,60.1007,60.439,23500.0
2014-05-01 10:55:00,66.09,66.14,66.06,66.13,8500.0,60.4299,60.4756,60.4024,60.4665,8500.0
2014-05-01 11:00:00,66.14,66.14,65.99,66.0,19100.0,60.4756,60.4756,60.3384,60.3476,19100.0
2014-05-01 11:05:00,65.99,65.99,65.69,65.73,7900.0,60.3384,60.3384,60.0641,60.1007,7900.0
2014-05-01 11:10:00,65.76,65.79,65.74,65.74,6400.0,60.1281,60.1556,60.1099,60.1099,6400.0
2014-05-01 11:15:00,65.74,65.75,65.7,65.7,5300.0,60.1099,60.119,60.0733,60.0733,5300.0
2014-05-01 11:20:00,65.7,65.76,65.67,65.76,3400.0,60.0733,60.1281,60.0458,60.1281,3400.0
2014-05-01 11:25:00,65.76,65.92,65.76,65.91,4400.0,60.1281,60.2744,60.1281,60.2653,4400.0
2014-05-01 11:30:00,65.96,66.05,65.92,65.92,25000.0,60.311,60.3933,60.2744,60.2744,25000.0
2014-05-01 11:35:00,65.95,65.95,65.84,65.87,12600.0,60.3019,60.3019,60.2013,60.2287,12600.0
2014-05-01 11:40:00,65.85,65.85,65.79,65.81,17300.0,60.2104,60.2104,60.1556,60.1739,17300.0
2014-05-01 11:45:00,65.78,65.82,65.77,65.81,8100.0,60.1464,60.183,60.1373,60.1739,8100.0
2014-05-01 11:50:00,65.78,65.78,65.69,65.71,4600.0,60.1464,60.1464,60.0641,60.0824,4600.0
2014-05-01 11:55:00,65.72,65.83,65.68,65.69,8600.0,60.0916,60.1921,60.055,60.0641,8600.0
2014-05-01 12:00:00,65.7,65.75,65.7,65.74,4300.0,60.0733,60.119,60.0733,60.1099,4300.0
2014-05-01 12:05:00,65.74,65.77,65.71,65.77,11700.0,60.1099,60.1373,60.0824,60.1373,11700.0
2014-05-01 12:10:00,65.77,65.78,65.71,65.78,5400.0,60.1373,60.1464,60.0824,60.1464,5400.0
2014-05-01 12:15:00,65.78,65.78,65.62,65.64,11000.0,60.1464,60.1464,60.0001,60.0184,11000.0
2014-05-01 12:20:00,65.63,65.75,65.53,65.75,6900.0,60.0093,60.119,59.9178,60.119,6900.0
2014-05-01 12:25:00,65.76,65.82,65.76,65.77,18200.0,60.1281,60.183,60.1281,60.1373,18200.0
2014-05-01 12:30:00,65.74,65.76,65.64,65.64,7300.0,60.1099,60.1281,60.0184,60.0184,7300.0
2014-05-01 12:35:00,65.66,65.66,65.45,65.45,5600.0,60.0367,60.0367,59.8447,59.8447,5600.0
2014-05-01 12:40:00,65.43,65.45,65.38,65.4,12600.0,59.8264,59.8447,59.7807,59.799,12600.0
2014-05-01 12:45:00,65.39,65.39,65.27,65.34,5600.0,59.7898,59.7898,59.6801,59.7441,5600.0
2014-05-01 12:50:00,65.34,65.4,65.34,65.4,7200.0,59.7441,59.799,59.7441,59.799,7200.0
2014-05-01 12:55:00,65.4,65.52,65.4,65.49,5700.0,59.799,59.9087,59.799,59.8813,5700.0
2014-05-01 13:00:00,65.5,65.52,65.49,65.49,5300.0,59.8904,59.9087,59.8813,59.8813,5300.0
2014-05-01 13:05:00,65.48,65.49,65.46,65.49,3400.0,59.8721,59.8813,59.8538,59.8813,3400.0
2014-05-01 13:10:00,65.49,65.49,65.38,65.44,8700.0,59.8813,59.8813,59.7807,59.8355,8700.0
2014-05-01 13:15:00,65.45,65.46,65.41,65.44,4300.0,59.8447,59.8538,59.8081,59.8355,4300.0
2014-05-01 13:20:00,65.43,65.51,65.42,65.44,7500.0,59.8264,59.8996,59.8173,59.8355,7500.0
2014-05-01 13:25:00,65.44,65.5,65.44,65.45,4500.0,59.8355,59.8904,59.8355,59.8447,4500.0
2014-05-01 13:30:00,65.45,65.45,65.38,65.38,4800.0,59.8447,59.8447,59.7807,59.7807,4800.0
2014-05-01 13:35:00,65.39,65.39,65.34,65.38,5200.0,59.7898,59.7898,59.7441,59.7807,5200.0
2014-05-01 13:40:00,65.35,65.37,65.26,65.3,5100.0,59.7533,59.7715,59.671,59.7075,5100.0
2014-05-01 13:45:00,65.28,65.33,65.13,65.16,6800.0,59.6892,59.735,59.5521,59.5795,6800.0
2014-05-01 13:50:00,65.14,65.22,65.09,65.22,10000.0,59.5612,59.6344,59.5155,59.6344,10000.0
2014-05-01 13:55:00,65.21,65.26,65.13,65.18,14200.0,59.6252,59.671,59.5521,59.5978,14200.0
2014-05-01 14:00:00,65.19,65.19,65.12,65.15,6100.0,59.607,59.607,59.543,59.5704,6100.0
2014-05-01 14:05:00,65.16,65.19,65.13,65.18,8600.0,59.5795,59.607,59.5521,59.5978,8600.0
2014-05-01 14:10:00,65.18,65.18,65.14,65.14,9800.0,59.5978,59.5978,59.5612,59.5612,9800.0
2014-05-01 14:15:00,65.14,65.18,65.0,65.11,1008700.0,59.5612,59.5978,59.4332,59.5338,1008700.0
2014-05-01 14:20:00,65.14,65.3,65.08,65.1,40200.0,59.5612,59.7075,59.5064,59.5247,40200.0
2014-05-01 14:25:00,65.09,65.12,64.94,65.0,18500.0,59.5155,59.543,59.3784,59.4332,18500.0
2014-05-01 14:30:00,65.03,65.11,64.89,64.89,21900.0,59.4607,59.5338,59.3326,59.3326,21900.0
2014-05-01 14:35:00,64.89,64.89,64.76,64.79,1900.0,59.3326,59.3326,59.2138,59.2412,1900.0
2014-05-01 14:40:00,64.78,64.79,64.75,64.78,41200.0,59.2321,59.2412,59.2046,59.2321,41200.0
2014-05-01 14:45:00,64.79,64.84,64.66,64.8,16700.0,59.2412,59.2869,59.1223,59.2504,16700.0
2014-05-01 14:50:00,64.82,64.87,64.75,64.85,18000.0,59.2686,59.3144,59.2046,59.2961,18000.0
2014-05-01 14:55:00,64.8,64.8,64.75,64.8,14400.0,59.2504,59.2504,59.2046,59.2504,14400.0
2014-05-01 15:00:00,64.85,64.85,64.63,64.63,16600.0,59.2961,59.2961,59.0949,59.0949,16600.0
2014-05-01 15:05:00,64.64,64.7,64.63,64.69,16000.0,59.1041,59.1589,59.0949,59.1498,16000.0
2014-05-01 15:10:00,64.71,64.8,64.67,64.8,8000.0,59.1681,59.2504,59.1315,59.2504,8000.0
2014-05-01 15:15:00,64.78,64.89,64.77,64.83,16700.0,59.2321,59.3326,59.2229,59.2778,16700.0
2014-05-01 15:20:00,64.83,64.91,64.83,64.89,11400.0,59.2778,59.3509,59.2778,59.3326,11400.0
2014-05-01 15:25:00,64.88,64.88,64.75,64.75,15600.0,59.3235,59.3235,59.2046,59.2046,15600.0
2014-05-01 15:30:00,64.75,64.79,64.66,64.68,23100.0,59.2046,59.2412,59.1223,59.1406,23100.0
2014-05-01 15:35:00,64.69,64.7,64.58,64.58,17700.0,59.1498,59.1589,59.0492,59.0492,17700.0
2014-05-01 15:40:00,64.59,64.59,64.55,64.56,24000.0,59.0583,59.0583,59.0218,59.0309,24000.0
2014-05-01 15:45:00,64.55,64.57,64.52,64.52,38000.0,59.0218,59.0401,58.9943,58.9943,38000.0
2014-05-01 15:50:00,64.53,64.79,64.53,64.78,69200.0,59.0035,59.2412,59.0035,59.2321,69200.0
2014-05-01 15:55:00,64.78,64.82,64.67,64.79,144200.0,59.2321,59.2686,59.1315,59.2412,144200.0
2014-05-02 09:30:00,65.25,65.32,64.74,64.87,18300.0,59.6618,59.7258,59.1955,59.3144,18300.0
2014-05-02 09:35:00,64.9,65.35,64.9,65.3,11200.0,59.3418,59.7533,59.3418,59.7075,11200.0
2014-05-02 09:40:00,65.2,65.48,65.14,65.24,17900.0,59.6161,59.8721,59.5612,59.6527,17900.0
2014-05-02 09:45:00,65.24,65.51,65.24,65.35,9600.0,59.6527,59.8996,59.6527,59.7533,9600.0
2014-05-02 09:50:00,65.39,65.67,65.39,65.5,13400.0,59.7898,60.0458,59.7898,59.8904,13400.0
2014-05-02 09:55:00,65.49,65.49,65.2,65.23,29400.0,59.8813,59.8813,59.6161,59.6435,29400.0
2014-05-02 10:00:00,65.3,65.45,65.24,65.37,10000.0,59.7075,59.8447,59.6527,59.7715,10000.0
2014-05-02 10:05:00,65.36,65.52,65.32,65.47,33900.0,59.7624,59.9087,59.7258,59.863,33900.0
2014-05-02 10:10:00,65.41,65.45,65.38,65.42,9900.0,59.8081,59.8447,59.7807,59.8173,9900.0
2014-05-02 10:15:00,65.43,65.44,65.22,65.25,6700.0,59.8264,59.8355,59.6344,59.6618,6700.0
2014-05-02 10:20:00,65.27,65.34,65.2,65.34,10000.0,59.6801,59.7441,59.6161,59.7441,10000.0
2014-05-02 10:25:00,65.28,65.36,65.23,65.31,22200.0,59.6892,59.7624,59.6435,59.7167,22200.0
2014-05-02 10:30:00,65.31,65.44,65.27,65.42,19100.0,59.7167,59.8355,59.6801,59.8173,19100.0
2014-05-02 10:35:00,65.46,65.65,65.42,65.63,20100.0,59.8538,60.0276,59.8173,60.0093,20100.0
2014-05-02 10:40:00,65.6,65.66,65.31,65.37,18100.0,59.9818,60.0367,59.7167,59.7715,18100.0
2014-05-02 10:45:00,65.32,65.4,64.99,65.12,9600.0,59.7258,59.799,59.4241,59.543,9600.0
2014-05-02 10:50:00,65.06,65.2,65.01,65.1,5900.0,59.4881,59.6161,59.4424,59.5247,5900.0
2014-05-02 10:55:00,65.1,65.38,65.06,65.24,8200.0,59.5247,59.7807,59.4881,59.6527,8200.0
2014-05-02 11:00:00,65.23,65.49,65.16,65.49,7200.0,59.6435,59.8813,59.5795,59.8813,7200.0
2014-05-02 11:05:00,65.45,65.62,65.42,65.49,12800.0,59.8447,60.0001,59.8173,59.8813,12800.0
2014-05-02 11:10:00,65.46,65.46,65.23,65.23,11800.0,59.8538,59.8538,59.6435,59.6435,11800.0
2014-05-02 11:15:00,65.23,65.3,65.21,65.27,12800.0,59.6435,59.7075,59.6252,59.6801,12800.0
2014-05-02 11:20:00,65.25,65.28,65.19,65.19,7500.0,59.6618,59.6892,59.607,59.607,7500.0
2014-05-02 11:25:00,65.17,65.17,65.04,65.08,7800.0,59.5887,59.5887,59.4698,59.5064,7800.0
2014-05-02 11:30:00,65.09,65.35,65.09,65.35,8500.0,59.5155,59.7533,59.5155,59.7533,8500.0
2014-05-02 11:35:00,65.33,65.41,65.29,65.41,9500.0,59.735,59.8081,59.6984,59.8081,9500.0
2014-05-02 11:40:00,65.39,65.6,65.37,65.57,9700.0,59.7898,59.9818,59.7715,59.9544,9700.0
2014-05-02 11:45:00,65.55,65.64,65.52,65.61,12500.0,59.9361,60.0184,59.9087,59.991,12500.0
2014-05-02 11:50:00,65.61,65.65,65.58,65.61,7700.0,59.991,60.0276,59.9636,59.991,7700.0
2014-05-02 11:55:00,65.61,65.64,65.56,65.62,8200.0,59.991,60.0184,59.9453,60.0001,8200.0
2014-05-02 12:00:00,65.62,65.62,65.49,65.49,4400.0,60.0001,60.0001,59.8813,59.8813,4400.0
2014-05-02 12:05:00,65.49,65.51,65.36,65.38,6800.0,59.8813,59.8996,59.7624,59.7807,6800.0
2014-05-02 12:10:00,65.34,65.49,65.33,65.49,5800.0,59.7441,59.8813,59.735,59.8813,5800.0
2014-05-02 12:15:00,65.51,65.58,65.51,65.52,9900.0,59.8996,59.9636,59.8996,59.9087,9900.0
2014-05-02 12:20:00,65.55,65.55,65.43,65.43,7300.0,59.9361,59.9361,59.8264,59.8264,7300.0
2014-05-02 12:25:00,65.43,65.45,65.34,65.34,4200.0,59.8264,59.8447,59.7441,59.7441,4200.0
2014-05-02 12:30:00,65.35,65.36,65.31,65.32,12800.0,59.7533,59.7624,59.7167,59.7258,12800.0
2014-05-02 12:35:00,65.33,65.39,65.3,65.34,4800.0,59.735,59.7898,59.7075,59.7441,4800.0
2014-05-02 12:40:00,65.38,65.38,65.31,65.35,4800.0,59.7807,59.7807,59.7167,59.7533,4800.0
2014-05-02 12:45:00,65.37,65.44,65.37,65.43,8900.0,59.7715,59.8355,59.7715,59.8264,8900.0
2014-05-02 12:50:00,65.44,65.45,65.38,65.45,4500.0,59.8355,59.8447,59.7807,59.8447,4500.0
2014-05-02 12:55:00,65.42,65.42,65.31,65.39,3700.0,59.8173,59.8173,59.7167,59.7898,3700.0
2014-05-02 13:00:00,65.39,65.39,65.32,65.37,6600.0,59.7898,59.7898,59.7258,59.7715,6600.0
2014-05-02 13:05:00,65.37,65.38,65.24,65.25,7000.0,59.7715,59.7807,59.6527,59.6618,7000.0
2014-05-02 13:10:00,65.25,65.25,65.1,65.19,5600.0,59.6618,59.6618,59.5247,59.607,5600.0
2014-05-02 13:15:00,65.19,65.25,65.13,65.25,6300.0,59.607,59.6618,59.5521,59.6618,6300.0
2014-05-02 13:20:00,65.23,65.24,65.17,65.21,8200.0,59.6435,59.6527,59.5887,59.6252,8200.0
2014-05-02 13:25:00,65.2,65.22,65.07,65.08,5400.0,59.6161,59.6344,59.4972,59.5064,5400.0
2014-05-02 13:30:00,65.07,65.17,65.03,65.15,4200.0,59.4972,59.5887,59.4607,59.5704,4200.0
2014-05-02 13:35:00,65.14,65.22,65.11,65.15,6400.0,59.5612,59.6344,59.5338,59.5704,6400.0
2014-05-02 13:40:00,65.11,65.16,65.1,65.16,5200.0,59.5338,59.5795,59.5247,59.5795,5200.0
2014-05-02 13:45:00,65.17,65.27,65.17,65.24,5800.0,59.5887,59.6801,59.5887,59.6527,5800.0
2014-05-02 13:50:00,65.24,65.25,65.18,65.2,5000.0,59.6527,59.6618,59.5978,59.6161,5000.0
2014-05-02 13:55:00,65.17,65.2,65.12,65.16,5000.0,59.5887,59.6161,59.543,59.5795,5000.0
2014-05-02 14:00:00,65.16,65.21,65.11,65.21,9400.0,59.5795,59.6252,59.5338,59.6252,9400.0
2014-05-02 14:05:00,65.2,65.23,65.11,65.11,8600.0,59.6161,59.6435,59.5338,59.5338,8600.0
2014-05-02 14:10:00,65.09,65.15,65.07,65.14,10700.0,59.5155,59.5704,59.4972,59.5612,10700.0
2014-05-02 14:15:00,65.14,65.22,65.14,65.21,5800.0,59.5612,59.6344,59.5612,59.6252,5800.0
2014-05-02 14:20:00,65.21,65.21,65.14,65.14,5300.0,59.6252,59.6252,59.5612,59.5612,5300.0
2014-05-02 14:25:00,65.16,65.16,65.11,65.14,3700.0,59.5795,59.5795,59.5338,59.5612,3700.0
2014-05-02 14:30:00,65.12,65.17,65.11,65.17,4800.0,59.543,59.5887,59.5338,59.5887,4800.0
2014-05-02 14:35:00,65.19,65.27,65.19,65.27,8900.0,59.607,59.6801,59.607,59.6801,8900.0
2014-05-02 14:40:00,65.27,65.27,65.17,65.2,9700.0,59.6801,59.6801,59.5887,59.6161,9700.0
2014-05-02 14:45:00,65.2,65.21,65.06,65.08,7500.0,59.6161,59.6252,59.4881,59.5064,7500.0
2014-05-02 14:50:00,65.1,65.12,65.06,65.12,6300.0,59.5247,59.543,59.4881,59.543,6300.0
2014-05-02 14:55:00,65.12,65.12,65.08,65.08,4900.0,59.543,59.543,59.5064,59.5064,4900.0
2014-05-02 15:00:00,65.06,65.09,65.0,65.09,8300.0,59.4881,59.5155,59.4332,59.5155,8300.0
2014-05-02 15:05:00,65.1,65.13,65.06,65.09,7600.0,59.5247,59.5521,59.4881,59.5155,7600.0
2014-05-02 15:10:00,65.1,65.1,65.06,65.09,5300.0,59.5247,59.5247,59.4881,59.5155,5300.0
2014-05-02 15:15:00,65.09,65.1,65.06,65.09,9100.0,59.5155,59.5247,59.4881,59.5155,9100.0
2014-05-02 15:20:00,65.09,65.11,65.07,65.09,10200.0,59.5155,59.5338,59.4972,59.5155,10200.0
2014-05-02 15:25:00,65.09,65.13,65.08,65.1,10800.0,59.5155,59.5521,59.5064,59.5247,10800.0
2014-05-02 15:30:00,65.09,65.11,65.06,65.1,7900.0,59.5155,59.5338,59.4881,59.5247,7900.0
2014-05-02 15:35:00,65.09,65.1,65.04,65.09,14700.0,59.5155,59.5247,59.4698,59.5155,14700.0
2014-05-02 15:40:00,65.09,65.13,65.09,65.13,10500.0,59.5155,59.5521,59.5155,59.5521,10500.0
2014-05-02 15:45:00,65.12,65.17,65.12,65.16,17100.0,59.543,59.5887,59.543,59.5795,17100.0
2014-05-02 15:50:00,65.17,65.26,65.17,65.22,22100.0,59.5887,59.671,59.5887,59.6344,22100.0
2014-05-02 15:55:00,65.22,65.26,65.15,65.15,34300.0,59.6344,59.671,59.5704,59.5704,34300.0
2014-05-05 09:30:00,64.89,65.05,64.37,64.37,26500.0,59.3326,59.4789,58.8572,58.8572,26500.0
2014-05-05 09:35:00,64.3,64.31,63.87,64.16,9500.0,58.7932,58.8023,58.4,58.6652,9500.0
2014-05-05 09:40:00,64.16,64.38,64.15,64.36,3600.0,58.6652,58.8663,58.656,58.848,3600.0
2014-05-05 09:45:00,64.34,64.34,63.99,64.0,4800.0,58.8298,58.8298,58.5097,58.5189,4800.0
2014-05-05 09:50:00,64.0,64.33,63.97,64.33,6200.0,58.5189,58.8206,58.4914,58.8206,6200.0
2014-05-05 09:55:00,64.31,64.39,64.25,64.39,5600.0,58.8023,58.8755,58.7475,58.8755,5600.0
2014-05-05 10:00:00,64.45,64.54,64.37,64.39,16200.0,58.9303,59.0126,58.8572,58.8755,16200.0
2014-05-05 10:05:00,64.38,64.4,64.23,64.32,14800.0,58.8663,58.8846,58.7292,58.8115,14800.0
2014-05-05 10:10:00,64.3,64.48,64.27,64.48,9600.0,58.7932,58.9578,58.7657,58.9578,9600.0
2014-05-05 10:15:00,64.42,64.52,64.39,64.52,14200.0,58.9029,58.9943,58.8755,58.9943,14200.0
2014-05-05 10:20:00,64.59,64.81,64.59,64.71,23300.0,59.0583,59.2595,59.0583,59.1681,23300.0
2014-05-05 10:25:00,64.66,64.75,64.47,64.53,13600.0,59.1223,59.2046,58.9486,59.0035,13600.0
2014-05-05 10:30:00,64.56,64.65,64.54,64.65,5400.0,59.0309,59.1132,59.0126,59.1132,5400.0
2014-05-05 10:35:00,64.7,64.94,64.65,64.86,9600.0,59.1589,59.3784,59.1132,59.3052,9600.0
2014-05-05 10:40:00,64.86,65.09,64.84,65.09,2100.0,59.3052,59.5155,59.2869,59.5155,2100.0
2014-05-05 10:45:00,65.08,65.09,64.74,64.74,16700.0,59.5064,59.5155,59.1955,59.1955,16700.0
2014-05-05 10:50:00,64.69,64.81,64.68,64.81,7200.0,59.1498,59.2595,59.1406,59.2595,7200.0
2014-05-05 10:55:00,64.85,64.85,64.73,64.73,4400.0,59.2961,59.2961,59.1864,59.1864,4400.0
2014-05-05 11:00:00,64.78,64.78,64.63,64.73,5900.0,59.2321,59.2321,59.0949,59.1864,5900.0
2014-05-05 11:05:00,64.72,64.76,64.62,64.76,6600.0,59.1772,59.2138,59.0858,59.2138,6600.0
2014-05-05 11:10:00,64.76,64.76,64.66,64.68,34100.0,59.2138,59.2138,59.1223,59.1406,34100.0
2014-05-05 11:15:00,64.66,64.74,64.62,64.7,110100.0,59.1223,59.1955,59.0858,59.1589,110100.0
2014-05-05 11:20:00,64.61,64.76,64.61,64.63,3600.0,59.0766,59.2138,59.0766,59.0949,3600.0
2014-05-05 11:25:00,64.58,64.62,64.53,64.62,3000.0,59.0492,59.0858,59.0035,59.0858,3000.0
2014-05-05 11:30:00,64.63,64.72,64.63,64.69,2600.0,59.0949,59.1772,59.0949,59.1498,2600.0
2014-05-05 11:35:00,64.72,64.76,64.67,64.76,2500.0,59.1772,59.2138,59.1315,59.2138,2500.0
2014-05-05 11:40:00,64.76,64.86,64.65,64.65,9200.0,59.2138,59.3052,59.1132,59.1132,9200.0
2014-05-05 11:45:00,64.62,64.7,64.53,64.7,10300.0,59.0858,59.1589,59.0035,59.1589,10300.0
2014-05-05 11:50:00,64.7,64.83,64.64,64.69,8600.0,59.1589,59.2778,59.1041,59.1498,8600.0
2014-05-05 11:55:00,64.77,64.84,64.66,64.7,17100.0,59.2229,59.2869,59.1223,59.1589,17100.0
2014-05-05 12:00:00,64.7,64.75,64.68,64.68,2800.0,59.1589,59.2046,59.1406,59.1406,2800.0
2014-05-05 12:05:00,64.68,64.69,64.64,64.68,3100.0,59.1406,59.1498,59.1041,59.1406,3100.0
2014-05-05 12:10:00,64.68,64.72,64.68,64.72,1000.0,59.1406,59.1772,59.1406,59.1772,1000.0
2014-05-05 12:15:00,64.73,64.74,64.71,64.73,3900.0,59.1864,59.1955,59.1681,59.1864,3900.0
2014-05-05 12:20:00,64.74,64.74,64.68,64.68,11500.0,59.1955,59.1955,59.1406,59.1406,11500.0
2014-05-05 12:25:00,64.7,64.7,64.69,64.7,700.0,59.1589,59.1589,59.1498,59.1589,700.0
2014-05-05 12:30:00,64.68,64.75,64.67,64.75,2500.0,59.1406,59.2046,59.1315,59.2046,2500.0
2014-05-05 12:35:00,64.76,64.8,64.76,64.79,2600.0,59.2138,59.2504,59.2138,59.2412,2600.0
2014-05-05 12:40:00,64.8,64.8,64.74,64.77,2800.0,59.2504,59.2504,59.1955,59.2229,2800.0
2014-05-05 12:45:00,64.81,64.89,64.8,64.89,2500.0,59.2595,59.3326,59.2504,59.3326,2500.0
2014-05-05 12:50:00,64.89,64.95,64.86,64.95,5100.0,59.3326,59.3875,59.3052,59.3875,5100.0
2014-05-05 12:55:00,64.95,64.95,64.79,64.79,9900.0,59.3875,59.3875,59.2412,59.2412,9900.0
2014-05-05 13:00:00,64.7,64.7,64.63,64.69,8000.0,59.1589,59.1589,59.0949,59.1498,8000.0
2014-05-05 13:05:00,64.71,64.79,64.7,64.76,6900.0,59.1681,59.2412,59.1589,59.2138,6900.0
2014-05-05 13:10:00,64.79,64.79,64.67,64.71,6800.0,59.2412,59.2412,59.1315,59.1681,6800.0
2014-05-05 13:15:00,64.67,64.67,64.55,64.61,5100.0,59.1315,59.1315,59.0218,59.0766,5100.0
2014-05-05 13:20:00,64.64,64.64,64.58,64.59,4200.0,59.1041,59.1041,59.0492,59.0583,4200.0
2014-05-05 13:25:00,64.59,64.65,64.56,64.56,5700.0,59.0583,59.1132,59.0309,59.0309,5700.0
2014-05-05 13:30:00,64.54,64.68,64.53,64.68,4200.0,59.0126,59.1406,59.0035,59.1406,4200.0
2014-05-05 13:35:00,64.68,64.7,64.62,64.65,11900.0,59.1406,59.1589,59.0858,59.1132,11900.0
2014-05-05 13:40:00,64.63,64.66,64.58,64.64,7600.0,59.0949,59.1223,59.0492,59.1041,7600.0
2014-05-05 13:45:00,64.67,64.76,64.67,64.7,6100.0,59.1315,59.2138,59.1315,59.1589,6100.0
2014-05-05 13:50:00,64.68,64.68,64.58,64.58,5000.0,59.1406,59.1406,59.0492,59.0492,5000.0
2014-05-05 13:55:00,64.6,64.64,64.6,64.6,6700.0,59.0675,59.1041,59.0675,59.0675,6700.0
2014-05-05 14:00:00,64.59,64.74,64.58,64.74,6200.0,59.0583,59.1955,59.0492,59.1955,6200.0
2014-05-05 14:05:00,64.75,64.95,64.72,64.95,12700.0,59.2046,59.3875,59.1772,59.3875,12700.0
2014-05-05 14:10:00,64.9,64.91,64.87,64.87,5000.0,59.3418,59.3509,59.3144,59.3144,5000.0
2014-05-05 14:15:00,64.87,64.87,64.8,64.87,5100.0,59.3144,59.3144,59.2504,59.3144,5100.0
2014-05-05 14:20:00,64.9,64.95,64.88,64.89,4200.0,59.3418,59.3875,59.3235,59.3326,4200.0
2014-05-05 14:25:00,64.89,64.96,64.84,64.95,11600.0,59.3326,59.3967,59.2869,59.3875,11600.0
2014-05-05 14:30:00,64.95,65.0,64.91,65.0,9700.0,59.3875,59.4332,59.3509,59.4332,9700.0
2014-05-05 14:35:00,65.0,65.0,64.94,64.98,12900.0,59.4332,59.4332,59.3784,59.4149,12900.0
2014-05-05 14:40:00,65.0,65.0,64.96,65.0,12900.0,59.4332,59.4332,59.3967,59.4332,12900.0
2014-05-05 14:45:00,65.0,65.0,64.96,65.0,32900.0,59.4332,59.4332,59.3967,59.4332,32900.0
2014-05-05 14:50:00,64.98,65.0,64.89,64.9,10400.0,59.4149,59.4332,59.3326,59.3418,10400.0
2014-05-05 14:55:00,64.9,64.9,64.83,64.86,7800.0,59.3418,59.3418,59.2778,59.3052,7800.0
2014-05-05 15:00:00,64.86,64.86,64.78,64.78,13800.0,59.3052,59.3052,59.2321,59.2321,13800.0
2014-05-05 15:05:00,64.78,64.79,64.76,64.78,11000.0,59.2321,59.2412,59.2138,59.2321,11000.0
2014-05-05 15:10:00,64.78,64.82,64.77,64.82,10800.0,59.2321,59.2686,59.2229,59.2686,10800.0
2014-05-05 15:15:00,64.81,64.83,64.81,64.81,8000.0,59.2595,59.2778,59.2595,59.2595,8000.0
2014-05-05 15:20:00,64.8,64.85,64.8,64.84,16100.0,59.2504,59.2961,59.2504,59.2869,16100.0
2014-05-05 15:25:00,64.84,65.0,64.82,65.0,17200.0,59.2869,59.4332,59.2686,59.4332,17200.0
2014-05-05 15:30:00,64.99,65.0,64.97,64.97,20300.0,59.4241,59.4332,59.4058,59.4058,20300.0
2014-05-05 15:35:00,64.98,65.02,64.97,65.01,25700.0,59.4149,59.4515,59.4058,59.4424,25700.0
2014-05-05 15:40:00,65.01,65.05,64.98,65.0,23900.0,59.4424,59.4789,59.4149,59.4332,23900.0
2014-05-05 15:45:00,65.0,65.02,64.88,64.89,44800.0,59.4332,59.4515,59.3235,59.3326,44800.0
2014-05-05 15:50:00,64.89,64.99,64.83,64.96,64100.0,59.3326,59.4241,59.2778,59.3967,64100.0
2014-05-05 15:55:00,64.97,65.05,64.97,65.01,79000.0,59.4058,59.4789,59.4058,59.4424,79000.0
2014-05-06 09:30:00,63.5,63.91,63.5,63.9,11800.0,58.0617,58.4366,58.0617,58.4274,11800.0
2014-05-06 09:35:00,63.78,64.76,63.29,63.9,34500.0,58.3177,59.2138,57.8697,58.4274,34500.0
2014-05-06 09:40:00,63.95,64.22,63.84,64.01,30300.0,58.4732,58.72,58.3726,58.528,30300.0
2014-05-06 09:45:00,64.03,64.95,64.03,64.74,14800.0,58.5463,59.3875,58.5463,59.1955,14800.0
2014-05-06 09:50:00,64.68,64.82,64.49,64.68,13600.0,59.1406,59.2686,58.9669,59.1406,13600.0
2014-05-06 09:55:00,64.71,64.8,64.36,64.71,22300.0,59.1681,59.2504,58.848,59.1681,22300.0
2014-05-06 10:00:00,64.77,64.8,64.55,64.73,20000.0,59.2229,59.2504,59.0218,59.1864,20000.0
2014-05-06 10:05:00,64.8,65.0,64.6,64.8,17700.0,59.2504,59.4332,59.0675,59.2504,17700.0
2014-05-06 10:10:00,64.81,64.9,64.7,64.87,10600.0,59.2595,59.3418,59.1589,59.3144,10600.0
2014-05-06 10:15:00,64.76,64.94,64.76,64.92,11000.0,59.2138,59.3784,59.2138,59.3601,11000.0
2014-05-06 10:20:00,64.91,65.43,64.89,65.31,18900.0,59.3509,59.8264,59.3326,59.7167,18900.0
2014-05-06 10:25:00,65.44,65.57,65.28,65.38,24400.0,59.8355,59.9544,59.6892,59.7807,24400.0
2014-05-06 10:30:00,65.37,65.97,65.36,65.94,34900.0,59.7715,60.3202,59.7624,60.2927,34900.0
2014-05-06 10:35:00,65.92,65.97,65.22,65.28,26400.0,60.2744,60.3202,59.6344,59.6892,26400.0
2014-05-06 10:40:00,65.23,65.43,65.08,65.43,9900.0,59.6435,59.8264,59.5064,59.8264,9900.0
2014-05-06 10:45:00,65.37,65.45,65.04,65.05,9500.0,59.7715,59.8447,59.4698,59.4789,9500.0
2014-05-06 10:50:00,65.06,65.23,64.99,64.99,12600.0,59.4881,59.6435,59.4241,59.4241,12600.0
2014-05-06 10:55:00,64.97,65.08,64.88,64.88,6200.0,59.4058,59.5064,59.3235,59.3235,6200.0
2014-05-06 11:00:00,64.84,64.97,64.75,64.9,11100.0,59.2869,59.4058,59.2046,59.3418,11100.0
2014-05-06 11:05:00,64.87,64.88,64.67,64.72,7200.0,59.3144,59.3235,59.1315,59.1772,7200.0
2014-05-06 11:10:00,64.7,64.7,64.41,64.59,15000.0,59.1589,59.1589,58.8938,59.0583,15000.0
2014-05-06 11:15:00,64.56,64.56,64.4,64.4,5300.0,59.0309,59.0309,58.8846,58.8846,5300.0
2014-05-06 11:20:00,64.43,64.66,64.39,64.63,15700.0,58.912,59.1223,58.8755,59.0949,15700.0
2014-05-06 11:25:00,64.73,64.73,64.41,64.48,8900.0,59.1864,59.1864,58.8938,58.9578,8900.0
2014-05-06 11:30:00,64.48,64.55,64.11,64.34,37200.0,58.9578,59.0218,58.6195,58.8298,37200.0
2014-05-06 11:35:00,64.3,64.49,64.3,64.44,5000.0,58.7932,58.9669,58.7932,58.9212,5000.0
2014-05-06 11:40:00,64.44,64.5,64.4,64.45,5500.0,58.9212,58.976,58.8846,58.9303,5500.0
2014-05-06 11:45:00,64.45,64.59,64.45,64.56,20600.0,58.9303,59.0583,58.9303,59.0309,20600.0
2014-05-06 11:50:00,64.58,64.73,64.55,64.7,14100.0,59.0492,59.1864,59.0218,59.1589,14100.0
2014-05-06 11:55:00,64.65,64.72,64.6,64.72,4000.0,59.1132,59.1772,59.0675,59.1772,4000.0
2014-05-06 12:00:00,64.72,64.9,64.66,64.67,14800.0,59.1772,59.3418,59.1223,59.1315,14800.0
2014-05-06 12:05:00,64.66,64.84,64.64,64.78,7900.0,59.1223,59.2869,59.1041,59.2321,7900.0
2014-05-06 12:10:00,64.78,65.0,64.78,64.98,5800.0,59.2321,59.4332,59.2321,59.4149,5800.0
2014-05-06 12:15:00,64.97,64.97,64.72,64.77,8500.0,59.4058,59.4058,59.1772,59.2229,8500.0
2014-05-06 12:20:00,64.79,64.83,64.63,64.74,5800.0,59.2412,59.2778,59.0949,59.1955,5800.0
2014-05-06 12:25:00,64.71,64.84,64.69,64.75,6500.0,59.1681,59.2869,59.1498,59.2046,6500.0
2014-05-06 12:30:00,64.72,64.76,64.71,64.72,6400.0,59.1772,59.2138,59.1681,59.1772,6400.0
2014-05-06 12:35:00,64.73,64.76,64.59,64.66,8300.0,59.1864,59.2138,59.0583,59.1223,8300.0
2014-05-06 12:40:00,64.63,64.66,64.6,64.61,4500.0,59.0949,59.1223,59.0675,59.0766,4500.0
2014-05-06 12:45:00,64.6,64.65,64.44,64.49,7400.0,59.0675,59.1132,58.9212,58.9669,7400.0
2014-05-06 12:50:00,64.46,64.46,64.22,64.25,9600.0,58.9395,58.9395,58.72,58.7475,9600.0
2014-05-06 12:55:00,64.27,64.3,64.23,64.24,4600.0,58.7657,58.7932,58.7292,58.7383,4600.0
2014-05-06 13:00:00,64.28,64.28,64.16,64.17,4000.0,58.7749,58.7749,58.6652,58.6743,4000.0
2014-05-06 13:05:00,64.19,64.23,64.13,64.13,2300.0,58.6926,58.7292,58.6377,58.6377,2300.0
2014-05-06 13:10:00,64.15,64.16,64.12,64.15,1600.0,58.656,58.6652,58.6286,58.656,1600.0
2014-05-06 13:15:00,64.15,64.23,64.14,64.2,4600.0,58.656,58.7292,58.6469,58.7017,4600.0
2014-05-06 13:20:00,64.23,64.36,64.14,64.36,26500.0,58.7292,58.848,58.6469,58.848,26500.0
2014-05-06 13:25:00,64.37,64.4,64.12,64.18,38100.0,58.8572,58.8846,58.6286,58.6835,38100.0
2014-05-06 13:30:00,64.16,64.22,64.16,64.16,1700.0,58.6652,58.72,58.6652,58.6652,1700.0
2014-05-06 13:35:00,64.16,64.17,63.99,63.99,16600.0,58.6652,58.6743,58.5097,58.5097,16600.0
2014-05-06 13:40:00,64.03,64.06,63.95,63.95,9700.0,58.5463,58.5737,58.4732,58.4732,9700.0
2014-05-06 13:45:00,63.94,63.96,63.76,63.76,8100.0,58.464,58.4823,58.2994,58.2994,8100.0
2014-05-06 13:50:00,63.8,63.93,63.8,63.9,8600.0,58.336,58.4549,58.336,58.4274,8600.0
2014-05-06 13:55:00,63.89,63.94,63.86,63.86,12400.0,58.4183,58.464,58.3909,58.3909,12400.0
2014-05-06 14:00:00,63.86,63.89,63.73,63.73,12100.0,58.3909,58.4183,58.272,58.272,12100.0
2014-05-06 14:05:00,63.72,63.72,63.61,63.67,6300.0,58.2629,58.2629,58.1623,58.2171,6300.0
2014-05-06 14:10:00,63.68,63.78,63.67,63.76,7300.0,58.2263,58.3177,58.2171,58.2994,7300.0
2014-05-06 14:15:00,63.76,63.77,63.72,63.72,3000.0,58.2994,58.3086,58.2629,58.2629,3000.0
2014-05-06 14:20:00,63.72,63.73,63.64,63.64,6200.0,58.2629,58.272,58.1897,58.1897,6200.0
2014-05-06 14:25:00,63.66,63.66,63.57,63.62,6100.0,58.208,58.208,58.1257,58.1714,6100.0
2014-05-06 14:30:00,63.62,63.62,63.5,63.51,6700.0,58.1714,58.1714,58.0617,58.0708,6700.0
2014-05-06 14:35:00,63.53,63.56,63.48,63.56,4000.0,58.0891,58.1166,58.0434,58.1166,4000.0
2014-05-06 14:40:00,63.58,63.58,63.54,63.54,7100.0,58.1348,58.1348,58.0983,58.0983,7100.0
2014-05-06 14:45:00,63.55,63.55,63.5,63.51,7300.0,58.1074,58.1074,58.0617,58.0708,7300.0
2014-05-06 14:50:00,63.49,63.57,63.42,63.57,9900.0,58.0525,58.1257,57.9885,58.1257,9900.0
2014-05-06 14:55:00,63.58,63.6,63.52,63.55,10600.0,58.1348,58.1531,58.08,58.1074,10600.0
2014-05-06 15:00:00,63.53,63.58,63.5,63.54,10900.0,58.0891,58.1348,58.0617,58.0983,10900.0
2014-05-06 15:05:00,63.54,63.56,63.53,63.54,10000.0,58.0983,58.1166,58.0891,58.0983,10000.0
2014-05-06 15:10:00,63.53,63.61,63.52,63.57,11100.0,58.0891,58.1623,58.08,58.1257,11100.0
2014-05-06 15:15:00,63.58,63.72,63.57,63.72,14800.0,58.1348,58.2629,58.1257,58.2629,14800.0
2014-05-06 15:20:00,63.71,63.87,63.71,63.86,20400.0,58.2537,58.4,58.2537,58.3909,20400.0
2014-05-06 15:25:00,63.83,63.83,63.7,63.7,9300.0,58.3634,58.3634,58.2446,58.2446,9300.0
2014-05-06 15:30:00,63.7,63.7,63.62,63.67,22900.0,58.2446,58.2446,58.1714,58.2171,22900.0
2014-05-06 15:35:00,63.67,63.75,63.64,63.7,26900.0,58.2171,58.2903,58.1897,58.2446,26900.0
2014-05-06 15:40:00,63.69,63.71,63.51,63.55,38000.0,58.2354,58.2537,58.0708,58.1074,38000.0
2014-05-06 15:45:00,63.56,63.59,63.51,63.53,30400.0,58.1166,58.144,58.0708,58.0891,30400.0
2014-05-06 15:50:00,63.53,63.53,63.35,63.39,53300.0,58.0891,58.0891,57.9245,57.9611,53300.0
2014-05-06 15:55:00,63.4,63.42,63.3,63.31,47100.0,57.9703,57.9885,57.8788,57.888,47100.0
2014-05-07 09:30:00,63.4,63.85,63.4,63.84,8100.0,57.9703,58.3817,57.9703,58.3726,8100.0
2014-05-07 09:35:00,63.83,63.89,63.63,63.71,6300.0,58.3634,58.4183,58.1806,58.2537,6300.0
2014-05-07 09:40:00,63.64,63.85,63.44,63.84,13100.0,58.1897,58.3817,58.0068,58.3726,13100.0
2014-05-07 09:45:00,63.82,64.02,63.63,64.02,5100.0,58.3543,58.5372,58.1806,58.5372,5100.0
2014-05-07 09:50:00,64.1,64.1,63.6,63.73,20500.0,58.6103,58.6103,58.1531,58.272,20500.0
2014-05-07 09:55:00,63.77,63.78,63.57,63.57,5100.0,58.3086,58.3177,58.1257,58.1257,5100.0
2014-05-07 10:00:00,63.6,63.77,63.52,63.59,18000.0,58.1531,58.3086,58.08,58.144,18000.0
2014-05-07 10:05:00,63.59,63.59,63.12,63.14,12000.0,58.144,58.144,57.7142,57.7325,12000.0
2014-05-07 10:10:00,63.14,63.14,62.89,62.89,32700.0,57.7325,57.7325,57.5039,57.5039,32700.0
2014-05-07 10:15:00,62.9,63.09,62.85,62.95,15200.0,57.5131,57.6868,57.4674,57.5588,15200.0
2014-05-07 10:20:00,62.95,63.01,62.84,62.92,16400.0,57.5588,57.6137,57.4582,57.5314,16400.0
2014-05-07 10:25:00,62.92,63.25,62.9,63.24,11300.0,57.5314,57.8331,57.5131,57.824,11300.0
2014-05-07 10:30:00,63.26,63.55,63.26,63.55,10000.0,57.8422,58.1074,57.8422,58.1074,10000.0
2014-05-07 10:35:00,63.58,63.79,63.45,63.6,22500.0,58.1348,58.3269,58.016,58.1531,22500.0
2014-05-07 10:40:00,63.56,63.59,63.27,63.27,7500.0,58.1166,58.144,57.8514,57.8514,7500.0
2014-05-07 10:45:00,63.29,63.64,63.29,63.59,16500.0,57.8697,58.1897,57.8697,58.144,16500.0
2014-05-07 10:50:00,63.64,63.67,63.39,63.46,11500.0,58.1897,58.2171,57.9611,58.0251,11500.0
2014-05-07 10:55:00,63.45,63.53,63.39,63.47,9500.0,58.016,58.0891,57.9611,58.0343,9500.0
2014-05-07 11:00:00,63.41,63.43,63.32,63.33,17800.0,57.9794,57.9977,57.8971,57.9063,17800.0
2014-05-07 11:05:00,63.35,63.4,63.23,63.4,6600.0,57.9245,57.9703,57.8148,57.9703,6600.0
2014-05-07 11:10:00,63.41,63.5,63.34,63.49,11700.0,57.9794,58.0617,57.9154,58.0525,11700.0
2014-05-07 11:15:00,63.52,63.52,63.26,63.26,4700.0,58.08,58.08,57.8422,57.8422,4700.0
2014-05-07 11:20:00,63.23,63.34,63.15,63.3,5500.0,57.8148,57.9154,57.7417,57.8788,5500.0
2014-05-07 11:25:00,63.27,63.29,63.19,63.29,6100.0,57.8514,57.8697,57.7782,57.8697,6100.0
2014-05-07 11:30:00,63.29,63.4,63.28,63.38,8100.0,57.8697,57.9703,57.8605,57.952,8100.0
2014-05-07 11:35:00,63.36,63.4,63.24,63.4,6900.0,57.9337,57.9703,57.824,57.9703,6900.0
2014-05-07 11:40:00,63.4,63.62,63.4,63.62,10100.0,57.9703,58.1714,57.9703,58.1714,10100.0
2014-05-07 11:45:00,63.64,63.69,63.53,63.53,6000.0,58.1897,58.2354,58.0891,58.0891,6000.0
2014-05-07 11:50:00,63.54,63.62,63.52,63.62,4900.0,58.0983,58.1714,58.08,58.1714,4900.0
2014-05-07 11:55:00,63.62,63.7,63.5,63.5,8200.0,58.1714,58.2446,58.0617,58.0617,8200.0
2014-05-07 12:00:00,63.5,63.52,63.43,63.44,9500.0,58.0617,58.08,57.9977,58.0068,9500.0
2014-05-07 12:05:00,63.44,63.49,63.41,63.47,6200.0,58.0068,58.0525,57.9794,58.0343,6200.0
2014-05-07 12:10:00,63.48,63.53,63.45,63.47,5900.0,58.0434,58.0891,58.016,58.0343,5900.0
2014-05-07 12:15:00,63.42,63.51,63.42,63.51,7400.0,57.9885,58.0708,57.9885,58.0708,7400.0
2014-05-07 12:20:00,63.51,63.56,63.44,63.44,4500.0,58.0708,58.1166,58.0068,58.0068,4500.0
2014-05-07 12:25:00,63.42,63.42,63.23,63.23,4800.0,57.9885,57.9885,57.8148,57.8148,4800.0
2014-05-07 12:30:00,63.22,63.28,63.22,63.24,6200.0,57.8057,57.8605,57.8057,57.824,6200.0
2014-05-07 12:35:00,63.24,63.27,63.16,63.21,10300.0,57.824,57.8514,57.7508,57.7965,10300.0
2014-05-07 12:40:00,63.23,63.26,63.12,63.12,4600.0,57.8148,57.8422,57.7142,57.7142,4600.0
2014-05-07 12:45:00,63.1,63.12,62.94,63.0,7500.0,57.6959,57.7142,57.5497,57.6045,7500.0
2014-05-07 12:50:00,63.0,63.0,62.94,62.94,7000.0,57.6045,57.6045,57.5497,57.5497,7000.0
2014-05-07 12:55:00,62.96,62.96,62.75,62.8,8100.0,57.5679,57.5679,57.3759,57.4216,8100.0
2014-05-07 13:00:00,62.79,62.89,62.78,62.87,7700.0,57.4125,57.5039,57.4034,57.4856,7700.0
2014-05-07 13:05:00,62.85,62.87,62.68,62.68,8900.0,57.4674,57.4856,57.3119,57.3119,8900.0
2014-05-07 13:10:00,62.69,62.9,62.66,62.9,8200.0,57.3211,57.5131,57.2936,57.5131,8200.0
2014-05-07 13:15:00,62.9,62.99,62.88,62.99,4800.0,57.5131,57.5954,57.4948,57.5954,4800.0
2014-05-07 13:20:00,62.98,62.98,62.83,62.87,8900.0,57.5862,57.5862,57.4491,57.4856,8900.0
2014-05-07 13:25:00,62.89,62.89,62.7,62.7,10300.0,57.5039,57.5039,57.3302,57.3302,10300.0
2014-05-07 13:30:00,62.71,62.91,62.68,62.91,12800.0,57.3394,57.5222,57.3119,57.5222,12800.0
2014-05-07 13:35:00,62.91,62.95,62.83,62.92,10200.0,57.5222,57.5588,57.4491,57.5314,10200.0
2014-05-07 13:40:00,62.9,62.94,62.83,62.94,6800.0,57.5131,57.5497,57.4491,57.5497,6800.0
2014-05-07 13:45:00,62.92,62.92,62.69,62.69,11300.0,57.5314,57.5314,57.3211,57.3211,11300.0
2014-05-07 13:50:00,62.67,62.74,62.63,62.63,5400.0,57.3028,57.3668,57.2662,57.2662,5400.0
2014-05-07 13:55:00,62.63,62.65,62.48,62.48,6500.0,57.2662,57.2845,57.129,57.129,6500.0
2014-05-07 14:00:00,62.47,62.68,62.45,62.57,12100.0,57.1199,57.3119,57.1016,57.2113,12100.0
2014-05-07 14:05:00,62.6,62.75,62.58,62.69,17300.0,57.2388,57.3759,57.2205,57.3211,17300.0
2014-05-07 14:10:00,62.68,62.68,62.58,62.61,16500.0,57.3119,57.3119,57.2205,57.2479,16500.0
2014-05-07 14:15:00,62.62,62.74,62.6,62.71,10700.0,57.2571,57.3668,57.2388,57.3394,10700.0
2014-05-07 14:20:00,62.69,62.71,62.65,62.67,8500.0,57.3211,57.3394,57.2845,57.3028,8500.0
2014-05-07 14:25:00,62.67,62.67,62.6,62.66,11900.0,57.3028,57.3028,57.2388,57.2936,11900.0
2014-05-07 14:30:00,62.65,62.66,62.46,62.5,15500.0,57.2845,57.2936,57.1108,57.1473,15500.0
2014-05-07 14:35:00,62.46,62.52,62.45,62.48,25600.0,57.1108,57.1656,57.1016,57.129,25600.0
2014-05-07 14:40:00,62.46,62.54,62.42,62.54,16400.0,57.1108,57.1839,57.0742,57.1839,16400.0
2014-05-07 14:45:00,62.49,62.52,62.39,62.42,11900.0,57.1382,57.1656,57.0468,57.0742,11900.0
2014-05-07 14:50:00,62.39,62.4,62.22,62.23,37200.0,57.0468,57.0559,56.8913,56.9005,37200.0
2014-05-07 14:55:00,62.23,62.26,62.17,62.18,21400.0,56.9005,56.9279,56.8456,56.8547,21400.0
2014-05-07 15:00:00,62.2,62.22,62.09,62.11,21200.0,56.873,56.8913,56.7724,56.7907,21200.0
2014-05-07 15:05:00,62.12,62.22,62.03,62.2,21200.0,56.7999,56.8913,56.7176,56.873,21200.0
2014-05-07 15:10:00,62.2,62.24,62.18,62.23,17600.0,56.873,56.9096,56.8547,56.9005,17600.0
2014-05-07 15:15:00,62.22,62.24,62.2,62.2,17800.0,56.8913,56.9096,56.873,56.873,17800.0
2014-05-07 15:20:00,62.22,62.22,62.08,62.14,30200.0,56.8913,56.8913,56.7633,56.8182,30200.0
2014-05-07 15:25:00,62.15,62.21,62.05,62.05,18700.0,56.8273,56.8822,56.7359,56.7359,18700.0
2014-05-07 15:30:00,62.08,62.15,62.04,62.11,29300.0,56.7633,56.8273,56.7267,56.7907,29300.0
2014-05-07 15:35:00,62.11,62.14,62.07,62.12,31200.0,56.7907,56.8182,56.7542,56.7999,31200.0
2014-05-07 15:40:00,62.14,62.25,62.13,62.25,46000.0,56.8182,56.9187,56.809,56.9187,46000.0
2014-05-07 15:45:00,62.25,62.31,62.1,62.13,80800.0,56.9187,56.9736,56.7816,56.809,80800.0
2014-05-07 15:50:00,62.12,62.16,62.06,62.12,67500.0,56.7999,56.8365,56.745,56.7999,67500.0
2014-05-07 15:55:00,62.12,62.25,62.08,62.24,80300.0,56.7999,56.9187,56.7633,56.9096,80300.0
2014-05-08 09:30:00,62.25,62.58,62.24,62.58,11400.0,56.9187,57.2205,56.9096,57.2205,11400.0
2014-05-08 09:35:00,62.5,63.07,62.5,62.99,9600.0,57.1473,57.6685,57.1473,57.5954,9600.0
2014-05-08 09:40:00,62.91,63.26,62.91,63.25,17200.0,57.5222,57.8422,57.5222,57.8331,17200.0
2014-05-08 09:45:00,63.26,63.26,62.87,62.94,15100.0,57.8422,57.8422,57.4856,57.5497,15100.0
2014-05-08 09:50:00,62.97,63.08,62.8,62.8,8600.0,57.5771,57.6777,57.4216,57.4216,8600.0
2014-05-08 09:55:00,62.78,62.92,62.78,62.8,10600.0,57.4034,57.5314,57.4034,57.4216,10600.0
2014-05-08 10:00:00,62.84,62.91,62.78,62.84,10400.0,57.4582,57.5222,57.4034,57.4582,10400.0
2014-05-08 10:05:00,62.84,62.9,62.76,62.76,2900.0,57.4582,57.5131,57.3851,57.3851,2900.0
2014-05-08 10:10:00,62.75,62.85,62.68,62.68,9700.0,57.3759,57.4674,57.3119,57.3119,9700.0
2014-05-08 10:15:00,62.66,62.68,62.45,62.45,9400.0,57.2936,57.3119,57.1016,57.1016,9400.0
2014-05-08 10:20:00,62.45,62.61,62.39,62.58,16500.0,57.1016,57.2479,57.0468,57.2205,16500.0
2014-05-08 10:25:00,62.6,62.69,62.59,62.61,15900.0,57.2388,57.3211,57.2296,57.2479,15900.0
2014-05-08 10:30:00,62.62,62.69,62.58,62.68,13600.0,57.2571,57.3211,57.2205,57.3119,13600.0
2014-05-08 10:35:00,62.68,62.69,62.66,62.69,5600.0,57.3119,57.3211,57.2936,57.3211,5600.0
2014-05-08 10:40:00,62.69,62.73,62.55,62.57,16300.0,57.3211,57.3576,57.1931,57.2113,16300.0
2014-05-08 10:45:00,62.57,62.6,62.55,62.58,32900.0,57.2113,57.2388,57.1931,57.2205,32900.0
2014-05-08 10:50:00,62.56,62.69,62.55,62.66,14500.0,57.2022,57.3211,57.1931,57.2936,14500.0
2014-05-08 10:55:00,62.67,62.67,62.45,62.45,3600.0,57.3028,57.3028,57.1016,57.1016,3600.0
2014-05-08 11:00:00,62.44,62.51,62.35,62.48,12900.0,57.0925,57.1565,57.0102,57.129,12900.0
2014-05-08 11:05:00,62.45,62.51,62.4,62.41,6800.0,57.1016,57.1565,57.0559,57.065,6800.0
2014-05-08 11:10:00,62.41,62.57,62.4,62.4,11400.0,57.065,57.2113,57.0559,57.0559,11400.0
2014-05-08 11:15:00,62.4,62.61,62.4,62.44,9200.0,57.0559,57.2479,57.0559,57.0925,9200.0
2014-05-08 11:20:00,62.45,62.5,62.31,62.35,11400.0,57.1016,57.1473,56.9736,57.0102,11400.0
2014-05-08 11:25:00,62.34,62.34,62.28,62.28,3200.0,57.001,57.001,56.9462,56.9462,3200.0
2014-05-08 11:30:00,62.3,62.5,62.3,62.41,14800.0,56.9645,57.1473,56.9645,57.065,14800.0
2014-05-08 11:35:00,62.38,62.42,62.3,62.32,7300.0,57.0376,57.0742,56.9645,56.9828,7300.0
2014-05-08 11:40:00,62.3,62.33,62.3,62.3,2900.0,56.9645,56.9919,56.9645,56.9645,2900.0
2014-05-08 11:45:00,62.32,62.33,62.23,62.29,9800.0,56.9828,56.9919,56.9005,56.9553,9800.0
2014-05-08 11:50:00,62.31,62.34,62.28,62.29,2700.0,56.9736,57.001,56.9462,56.9553,2700.0
2014-05-08 11:55:00,62.3,62.3,62.19,62.2,7000.0,56.9645,56.9645,56.8639,56.873,7000.0
2014-05-08 12:00:00,62.2,62.3,62.2,62.3,10100.0,56.873,56.9645,56.873,56.9645,10100.0
2014-05-08 12:05:00,62.31,62.31,62.23,62.31,22900.0,56.9736,56.9736,56.9005,56.9736,22900.0
2014-05-08 12:10:00,62.31,62.34,62.28,62.28,3900.0,56.9736,57.001,56.9462,56.9462,3900.0
2014-05-08 12:15:00,62.28,62.32,62.2,62.2,7100.0,56.9462,56.9828,56.873,56.873,7100.0
2014-05-08 12:20:00,62.23,62.27,62.18,62.27,9400.0,56.9005,56.937,56.8547,56.937,9400.0
2014-05-08 12:25:00,62.28,62.43,62.28,62.41,4300.0,56.9462,57.0833,56.9462,57.065,4300.0
2014-05-08 12:30:00,62.38,62.42,62.35,62.42,3000.0,57.0376,57.0742,57.0102,57.0742,3000.0
2014-05-08 12:35:00,62.46,62.47,62.31,62.47,7000.0,57.1108,57.1199,56.9736,57.1199,7000.0
2014-05-08 12:40:00,62.5,62.5,62.33,62.37,6700.0,57.1473,57.1473,56.9919,57.0285,6700.0
2014-05-08 12:45:00,62.37,62.38,62.27,62.27,5700.0,57.0285,57.0376,56.937,56.937,5700.0
2014-05-08 12:50:00,62.25,62.29,62.19,62.2,3600.0,56.9187,56.9553,56.8639,56.873,3600.0
2014-05-08 12:55:00,62.19,62.36,62.13,62.36,8600.0,56.8639,57.0193,56.809,57.0193,8600.0
2014-05-08 13:00:00,62.34,62.37,62.3,62.36,4000.0,57.001,57.0285,56.9645,57.0193,4000.0
2014-05-08 13:05:00,62.39,62.39,62.28,62.37,5500.0,57.0468,57.0468,56.9462,57.0285,5500.0
2014-05-08 13:10:00,62.36,62.36,62.13,62.29,12000.0,57.0193,57.0193,56.809,56.9553,12000.0
2014-05-08 13:15:00,62.26,62.26,62.14,62.16,6800.0,56.9279,56.9279,56.8182,56.8365,6800.0
2014-05-08 13:20:00,62.19,62.21,62.04,62.21,12100.0,56.8639,56.8822,56.7267,56.8822,12100.0
2014-05-08 13:25:00,62.2,62.24,62.13,62.23,4000.0,56.873,56.9096,56.809,56.9005,4000.0
2014-05-08 13:30:00,62.21,62.21,62.1,62.15,3200.0,56.8822,56.8822,56.7816,56.8273,3200.0
2014-05-08 13:35:00,62.17,62.2,62.15,62.17,2300.0,56.8456,56.873,56.8273,56.8456,2300.0
2014-05-08 13:40:00,62.14,62.14,62.06,62.13,18300.0,56.8182,56.8182,56.745,56.809,18300.0
2014-05-08 13:45:00,62.13,62.22,62.01,62.01,35800.0,56.809,56.8913,56.6993,56.6993,35800.0
2014-05-08 13:50:00,62.0,62.06,61.89,61.89,34700.0,56.6902,56.745,56.5896,56.5896,34700.0
2014-05-08 13:55:00,61.9,61.94,61.86,61.9,9800.0,56.5987,56.6353,56.5621,56.5987,9800.0
2014-05-08 14:00:00,61.9,61.92,61.78,61.78,12300.0,56.5987,56.617,56.489,56.489,12300.0
2014-05-08 14:05:00,61.81,61.88,61.77,61.79,6400.0,56.5164,56.5804,56.4799,56.4981,6400.0
2014-05-08 14:10:00,61.77,61.77,61.63,61.66,10400.0,56.4799,56.4799,56.3518,56.3793,10400.0
2014-05-08 14:15:00,61.7,61.7,61.56,61.56,23900.0,56.4158,56.4158,56.2878,56.2878,23900.0
2014-05-08 14:20:00,61.57,61.57,61.45,61.48,7800.0,56.297,56.297,56.1873,56.2147,7800.0
2014-05-08 14:25:00,61.48,61.51,61.41,61.42,18400.0,56.2147,56.2421,56.1507,56.1598,18400.0
2014-05-08 14:30:00,61.42,61.53,61.4,61.53,14400.0,56.1598,56.2604,56.1415,56.2604,14400.0
2014-05-08 14:35:00,61.53,61.53,61.38,61.38,10800.0,56.2604,56.2604,56.1233,56.1233,10800.0
2014-05-08 14:40:00,61.38,61.46,61.38,61.41,21100.0,56.1233,56.1964,56.1233,56.1507,21100.0
2014-05-08 14:45:00,61.4,61.44,61.27,61.28,13300.0,56.1415,56.1781,56.0227,56.0318,13300.0
2014-05-08 14:50:00,61.28,61.35,61.26,61.27,12200.0,56.0318,56.0958,56.0135,56.0227,12200.0
2014-05-08 14:55:00,61.26,61.34,61.2,61.23,18200.0,56.0135,56.0867,55.9587,55.9861,18200.0
2014-05-08 15:00:00,61.24,61.27,61.17,61.2,21400.0,55.9952,56.0227,55.9312,55.9587,21400.0
2014-05-08 15:05:00,61.19,61.26,61.07,61.07,14400.0,55.9495,56.0135,55.8398,55.8398,14400.0
2014-05-08 15:10:00,61.03,61.1,61.02,61.1,12800.0,55.8032,55.8672,55.7941,55.8672,12800.0
2014-05-08 15:15:00,61.09,61.12,61.02,61.09,21400.0,55.8581,55.8855,55.7941,55.8581,21400.0
2014-05-08 15:20:00,61.08,61.12,61.02,61.02,18600.0,55.8489,55.8855,55.7941,55.7941,18600.0
2014-05-08 15:25:00,61.03,61.07,60.99,61.04,26400.0,55.8032,55.8398,55.7667,55.8124,26400.0
2014-05-08 15:30:00,61.04,61.11,60.96,61.11,22300.0,55.8124,55.8764,55.7392,55.8764,22300.0
2014-05-08 15:35:00,61.13,61.2,61.09,61.09,18200.0,55.8947,55.9587,55.8581,55.8581,18200.0
2014-05-08 15:40:00,61.1,61.1,60.97,60.99,14700.0,55.8672,55.8672,55.7484,55.7667,14700.0
2014-05-08 15:45:00,60.98,61.03,60.93,60.94,44500.0,55.7575,55.8032,55.7118,55.7209,44500.0
2014-05-08 15:50:00,60.94,61.08,60.91,61.08,59000.0,55.7209,55.8489,55.6935,55.8489,59000.0
2014-05-08 15:55:00,61.06,61.11,61.01,61.1,64500.0,55.8307,55.8764,55.7849,55.8672,64500.0
2014-05-09 09:30:00,61.12,61.26,60.69,60.9,16500.0,55.8855,56.0135,55.4923,55.6844,16500.0
2014-05-09 09:35:00,60.92,61.03,60.54,60.66,28800.0,55.7027,55.8032,55.3552,55.4649,28800.0
2014-05-09 09:40:00,60.68,60.69,60.5,60.6,15800.0,55.4832,55.4923,55.3186,55.4101,15800.0
2014-05-09 09:45:00,60.59,60.7,60.42,60.56,14700.0,55.4009,55.5015,55.2455,55.3735,14700.0
2014-05-09 09:50:00,60.52,60.52,60.3,60.3,12200.0,55.3369,55.3369,55.1357,55.1357,12200.0
2014-05-09 09:55:00,60.28,60.41,60.13,60.32,16400.0,55.1175,55.2363,54.9803,55.154,16400.0
2014-05-09 10:00:00,60.28,60.49,60.19,60.35,8000.0,55.1175,55.3095,55.0352,55.1815,8000.0
2014-05-09 10:05:00,60.27,60.59,60.27,60.56,10800.0,55.1083,55.4009,55.1083,55.3735,10800.0
2014-05-09 10:10:00,60.52,60.57,60.42,60.45,12200.0,55.3369,55.3826,55.2455,55.2729,12200.0
2014-05-09 10:15:00,60.5,60.56,60.28,60.28,11500.0,55.3186,55.3735,55.1175,55.1175,11500.0
2014-05-09 10:20:00,60.29,60.4,60.29,60.4,16200.0,55.1266,55.2272,55.1266,55.2272,16200.0
2014-05-09 10:25:00,60.41,60.43,60.35,60.38,7100.0,55.2363,55.2546,55.1815,55.2089,7100.0
2014-05-09 10:30:00,60.39,60.43,60.22,60.27,13100.0,55.218,55.2546,55.0626,55.1083,13100.0
2014-05-09 10:35:00,60.29,60.4,60.27,60.37,12300.0,55.1266,55.2272,55.1083,55.1998,12300.0
2014-05-09 10:40:00,60.4,60.4,60.2,60.22,5200.0,55.2272,55.2272,55.0443,55.0626,5200.0
2014-05-09 10:45:00,60.2,60.21,60.13,60.17,18800.0,55.0443,55.0535,54.9803,55.0169,18800.0
2014-05-09 10:50:00,60.16,60.16,60.03,60.05,13800.0,55.0077,55.0077,54.8889,54.9072,13800.0
2014-05-09 10:55:00,60.04,60.06,59.95,59.99,56600.0,54.898,54.9163,54.8157,54.8523,56600.0
2014-05-09 11:00:00,59.98,60.0,59.77,59.8,18300.0,54.8432,54.8614,54.6511,54.6786,18300.0
2014-05-09 11:05:00,59.8,59.81,59.54,59.58,33300.0,54.6786,54.6877,54.4408,54.4774,33300.0
2014-05-09 11:10:00,59.55,59.86,59.52,59.72,27300.0,54.45,54.7334,54.4226,54.6054,27300.0
2014-05-09 11:15:00,59.72,59.89,59.72,59.85,12100.0,54.6054,54.7609,54.6054,54.7243,12100.0
2014-05-09 11:20:00,59.87,59.87,59.76,59.83,11700.0,54.7426,54.7426,54.642,54.706,11700.0
2014-05-09 11:25:00,59.82,59.84,59.78,59.84,8400.0,54.6969,54.7151,54.6603,54.7151,8400.0
2014-05-09 11:30:00,59.86,59.9,59.84,59.86,6600.0,54.7334,54.77,54.7151,54.7334,6600.0
2014-05-09 11:35:00,59.9,60.09,59.9,60.07,8100.0,54.77,54.9437,54.77,54.9254,8100.0
2014-05-09 11:40:00,60.07,60.07,59.94,59.94,7200.0,54.9254,54.9254,54.8066,54.8066,7200.0
2014-05-09 11:45:00,59.94,60.01,59.89,60.01,3400.0,54.8066,54.8706,54.7609,54.8706,3400.0
2014-05-09 11:50:00,60.01,60.01,59.93,59.94,2100.0,54.8706,54.8706,54.7974,54.8066,2100.0
2014-05-09 11:55:00,59.93,59.97,59.87,59.87,8400.0,54.7974,54.834,54.7426,54.7426,8400.0
2014-05-09 12:00:00,59.9,59.9,59.85,59.85,7700.0,54.77,54.77,54.7243,54.7243,7700.0
2014-05-09 12:05:00,59.84,59.85,59.77,59.77,11800.0,54.7151,54.7243,54.6511,54.6511,11800.0
2014-05-09 12:10:00,59.77,59.79,59.76,59.79,7700.0,54.6511,54.6694,54.642,54.6694,7700.0
2014-05-09 12:15:00,59.79,59.83,59.77,59.77,8800.0,54.6694,54.706,54.6511,54.6511,8800.0
2014-05-09 12:20:00,59.8,59.86,59.72,59.72,11200.0,54.6786,54.7334,54.6054,54.6054,11200.0
2014-05-09 12:25:00,59.71,59.77,59.69,59.73,12300.0,54.5963,54.6511,54.578,54.6146,12300.0
2014-05-09 12:30:00,59.69,59.73,59.69,59.73,4600.0,54.578,54.6146,54.578,54.6146,4600.0
2014-05-09 12:35:00,59.74,59.99,59.73,59.96,26100.0,54.6237,54.8523,54.6146,54.8249,26100.0
2014-05-09 12:40:00,59.97,60.03,59.89,59.91,13800.0,54.834,54.8889,54.7609,54.7791,13800.0
2014-05-09 12:45:00,59.92,59.92,59.84,59.86,14600.0,54.7883,54.7883,54.7151,54.7334,14600.0
2014-05-09 12:50:00,59.88,60.02,59.88,59.97,8100.0,54.7517,54.8797,54.7517,54.834,8100.0
2014-05-09 12:55:00,59.97,60.01,59.88,59.88,10100.0,54.834,54.8706,54.7517,54.7517,10100.0
2014-05-09 13:00:00,59.92,59.93,59.9,59.92,3500.0,54.7883,54.7974,54.77,54.7883,3500.0
2014-05-09 13:05:00,59.92,59.95,59.88,59.91,8900.0,54.7883,54.8157,54.7517,54.7791,8900.0
2014-05-09 13:10:00,59.9,59.94,59.89,59.92,4800.0,54.77,54.8066,54.7609,54.7883,4800.0
2014-05-09 13:15:00,59.91,59.91,59.87,59.9,6200.0,54.7791,54.7791,54.7426,54.77,6200.0
2014-05-09 13:20:00,59.91,59.93,59.88,59.91,6500.0,54.7791,54.7974,54.7517,54.7791,6500.0
2014-05-09 13:25:00,59.92,59.98,59.92,59.98,5500.0,54.7883,54.8432,54.7883,54.8432,5500.0
2014-05-09 13:30:00,59.99,60.07,59.93,59.95,18500.0,54.8523,54.9254,54.7974,54.8157,18500.0
2014-05-09 13:35:00,59.94,59.98,59.91,59.95,10800.0,54.8066,54.8432,54.7791,54.8157,10800.0
2014-05-09 13:40:00,59.95,59.95,59.83,59.87,4100.0,54.8157,54.8157,54.706,54.7426,4100.0
2014-05-09 13:45:00,59.86,59.94,59.86,59.91,9900.0,54.7334,54.8066,54.7334,54.7791,9900.0
2014-05-09 13:50:00,59.92,59.94,59.9,59.93,12600.0,54.7883,54.8066,54.77,54.7974,12600.0
2014-05-09 13:55:00,59.92,59.93,59.87,59.91,9500.0,54.7883,54.7974,54.7426,54.7791,9500.0
2014-05-09 14:00:00,59.9,60.03,59.9,60.0,12500.0,54.77,54.8889,54.77,54.8614,12500.0
2014-05-09 14:05:00,60.01,60.02,59.95,59.95,7600.0,54.8706,54.8797,54.8157,54.8157,7600.0
2014-05-09 14:10:00,59.95,59.98,59.91,59.91,8200.0,54.8157,54.8432,54.7791,54.7791,8200.0
2014-05-09 14:15:00,59.89,59.89,59.75,59.8,5900.0,54.7609,54.7609,54.6329,54.6786,5900.0
2014-05-09 14:20:00,59.79,59.89,59.79,59.85,7800.0,54.6694,54.7609,54.6694,54.7243,7800.0
2014-05-09 14:25:00,59.83,59.87,59.78,59.85,7000.0,54.706,54.7426,54.6603,54.7243,7000.0
2014-05-09 14:30:00,59.84,59.92,59.83,59.84,10200.0,54.7151,54.7883,54.706,54.7151,10200.0
2014-05-09 14:35:00,59.84,59.93,59.83,59.93,8700.0,54.7151,54.7974,54.706,54.7974,8700.0
2014-05-09 14:40:00,59.92,59.93,59.88,59.9,7800.0,54.7883,54.7974,54.7517,54.77,7800.0
2014-05-09 14:45:00,59.9,59.91,59.79,59.81,13200.0,54.77,54.7791,54.6694,54.6877,13200.0
2014-05-09 14:50:00,59.8,59.83,59.75,59.8,15000.0,54.6786,54.706,54.6329,54.6786,15000.0
2014-05-09 14:55:00,59.81,59.87,59.77,59.87,25100.0,54.6877,54.7426,54.6511,54.7426,25100.0
2014-05-09 15:00:00,59.88,60.0,59.87,59.98,19700.0,54.7517,54.8614,54.7426,54.8432,19700.0
2014-05-09 15:05:00,59.99,60.01,59.98,60.0,13000.0,54.8523,54.8706,54.8432,54.8614,13000.0
2014-05-09 15:10:00,60.0,60.02,59.9,59.91,13200.0,54.8614,54.8797,54.77,54.7791,13200.0
2014-05-09 15:15:00,59.9,60.01,59.89,60.0,19200.0,54.77,54.8706,54.7609,54.8614,19200.0
2014-05-09 15:20:00,60.0,60.01,59.86,59.87,13700.0,54.8614,54.8706,54.7334,54.7426,13700.0
2014-05-09 15:25:00,59.87,59.87,59.82,59.84,12700.0,54.7426,54.7426,54.6969,54.7151,12700.0
2014-05-09 15:30:00,59.83,59.92,59.83,59.91,16300.0,54.706,54.7883,54.706,54.7791,16300.0
2014-05-09 15:35:00,59.91,60.03,59.91,60.03,25000.0,54.7791,54.8889,54.7791,54.8889,25000.0
2014-05-09 15:40:00,60.0,60.03,59.99,60.0,31500.0,54.8614,54.8889,54.8523,54.8614,31500.0
2014-05-09 15:45:00,60.01,60.05,59.96,60.0,38000.0,54.8706,54.9072,54.8249,54.8614,38000.0
2014-05-09 15:50:00,60.0,60.0,59.95,59.97,29000.0,54.8614,54.8614,54.8157,54.834,29000.0
2014-05-09 15:55:00,59.96,59.98,59.86,59.92,80900.0,54.8249,54.8432,54.7334,54.7883,80900.0
2014-05-12 09:30:00,60.58,60.9,60.52,60.88,25300.0,55.3918,55.6844,55.3369,55.6661,25300.0
2014-05-12 09:35:00,61.0,61.16,60.84,61.16,10500.0,55.7758,55.9221,55.6295,55.9221,10500.0
2014-05-12 09:40:00,61.17,61.45,61.17,61.33,29500.0,55.9312,56.1873,55.9312,56.0775,29500.0
2014-05-12 09:45:00,61.41,61.65,61.25,61.64,12900.0,56.1507,56.3701,56.0044,56.361,12900.0
2014-05-12 09:50:00,61.66,61.81,61.55,61.81,11200.0,56.3793,56.5164,56.2787,56.5164,11200.0
2014-05-12 09:55:00,61.8,61.85,61.78,61.84,5700.0,56.5073,56.553,56.489,56.5439,5700.0
2014-05-12 10:00:00,61.85,61.98,61.83,61.98,5300.0,56.553,56.6719,56.5347,56.6719,5300.0
2014-05-12 10:05:00,61.95,62.09,61.91,61.91,17600.0,56.6444,56.7724,56.6079,56.6079,17600.0
2014-05-12 10:10:00,61.81,62.08,61.81,62.08,3000.0,56.5164,56.7633,56.5164,56.7633,3000.0
2014-05-12 10:15:00,62.06,62.06,61.9,61.96,6800.0,56.745,56.745,56.5987,56.6536,6800.0
2014-05-12 10:20:00,61.95,62.01,61.83,61.84,9400.0,56.6444,56.6993,56.5347,56.5439,9400.0
2014-05-12 10:25:00,61.83,61.84,61.62,61.68,10100.0,56.5347,56.5439,56.3427,56.3976,10100.0
2014-05-12 10:30:00,61.72,61.77,61.66,61.72,9900.0,56.4341,56.4799,56.3793,56.4341,9900.0
2014-05-12 10:35:00,61.72,61.79,61.72,61.79,9200.0,56.4341,56.4981,56.4341,56.4981,9200.0
2014-05-12 10:40:00,61.81,61.82,61.74,61.74,11500.0,56.5164,56.5256,56.4524,56.4524,11500.0
2014-05-12 10:45:00,61.74,61.8,61.7,61.7,8700.0,56.4524,56.5073,56.4158,56.4158,8700.0
2014-05-12 10:50:00,61.7,61.75,61.64,61.7,12600.0,56.4158,56.4616,56.361,56.4158,12600.0
2014-05-12 10:55:00,61.68,61.78,61.68,61.75,19900.0,56.3976,56.489,56.3976,56.4616,19900.0
2014-05-12 11:00:00,61.75,61.8,61.73,61.78,3700.0,56.4616,56.5073,56.4433,56.489,3700.0
2014-05-12 11:05:00,61.78,61.81,61.78,61.8,4200.0,56.489,56.5164,56.489,56.5073,4200.0
2014-05-12 11:10:00,61.79,61.82,61.74,61.74,6300.0,56.4981,56.5256,56.4524,56.4524,6300.0
2014-05-12 11:15:00,61.73,61.76,61.7,61.72,3900.0,56.4433,56.4707,56.4158,56.4341,3900.0
2014-05-12 11:20:00,61.7,61.7,61.61,61.61,3900.0,56.4158,56.4158,56.3336,56.3336,3900.0
2014-05-12 11:25:00,61.62,61.68,61.58,61.65,4200.0,56.3427,56.3976,56.3061,56.3701,4200.0
2014-05-12 11:30:00,61.65,61.77,61.65,61.72,5100.0,56.3701,56.4799,56.3701,56.4341,5100.0
2014-05-12 11:35:00,61.7,61.7,61.61,61.64,4800.0,56.4158,56.4158,56.3336,56.361,4800.0
2014-05-12 11:40:00,61.62,61.64,61.53,61.53,10100.0,56.3427,56.361,56.2604,56.2604,10100.0
2014-05-12 11:45:00,61.51,61.55,61.45,61.46,19200.0,56.2421,56.2787,56.1873,56.1964,19200.0
2014-05-12 11:50:00,61.46,61.6,61.46,61.59,12300.0,56.1964,56.3244,56.1964,56.3153,12300.0
2014-05-12 11:55:00,61.59,61.59,61.48,61.48,18100.0,56.3153,56.3153,56.2147,56.2147,18100.0
2014-05-12 12:00:00,61.5,61.58,61.49,61.54,6900.0,56.233,56.3061,56.2238,56.2696,6900.0
2014-05-12 12:05:00,61.55,61.6,61.52,61.57,3700.0,56.2787,56.3244,56.2513,56.297,3700.0
2014-05-12 12:10:00,61.59,61.64,61.55,61.64,6400.0,56.3153,56.361,56.2787,56.361,6400.0
2014-05-12 12:15:00,61.62,61.68,61.62,61.68,4200.0,56.3427,56.3976,56.3427,56.3976,4200.0
2014-05-12 12:20:00,61.69,61.73,61.57,61.73,17900.0,56.4067,56.4433,56.297,56.4433,17900.0
2014-05-12 12:25:00,61.72,61.83,61.71,61.82,18000.0,56.4341,56.5347,56.425,56.5256,18000.0
2014-05-12 12:30:00,61.8,61.84,61.77,61.82,6600.0,56.5073,56.5439,56.4799,56.5256,6600.0
2014-05-12 12:35:00,61.81,61.87,61.79,61.85,7100.0,56.5164,56.5713,56.4981,56.553,7100.0
2014-05-12 12:40:00,61.86,61.88,61.82,61.84,4200.0,56.5621,56.5804,56.5256,56.5439,4200.0
2014-05-12 12:45:00,61.84,61.94,61.84,61.94,8300.0,56.5439,56.6353,56.5439,56.6353,8300.0
2014-05-12 12:50:00,61.92,62.0,61.92,62.0,6700.0,56.617,56.6902,56.617,56.6902,6700.0
2014-05-12 12:55:00,61.98,62.05,61.95,62.05,4000.0,56.6719,56.7359,56.6444,56.7359,4000.0
2014-05-12 13:00:00,62.01,62.05,61.98,61.98,15700.0,56.6993,56.7359,56.6719,56.6719,15700.0
2014-05-12 13:05:00,61.97,62.09,61.97,62.07,8400.0,56.6627,56.7724,56.6627,56.7542,8400.0
2014-05-12 13:10:00,62.09,62.19,62.09,62.18,4700.0,56.7724,56.8639,56.7724,56.8547,4700.0
2014-05-12 13:15:00,62.17,62.27,62.17,62.25,14300.0,56.8456,56.937,56.8456,56.9187,14300.0
2014-05-12 13:20:00,62.22,62.22,62.18,62.18,2700.0,56.8913,56.8913,56.8547,56.8547,2700.0
2014-05-12 13:25:00,62.18,62.24,62.18,62.21,2100.0,56.8547,56.9096,56.8547,56.8822,2100.0
2014-05-12 13:30:00,62.2,62.21,62.15,62.17,3500.0,56.873,56.8822,56.8273,56.8456,3500.0
2014-05-12 13:35:00,62.17,62.22,62.17,62.2,5000.0,56.8456,56.8913,56.8456,56.873,5000.0
2014-05-12 13:40:00,62.21,62.26,62.18,62.2,5200.0,56.8822,56.9279,56.8547,56.873,5200.0
2014-05-12 13:45:00,62.18,62.23,62.17,62.23,5500.0,56.8547,56.9005,56.8456,56.9005,5500.0
2014-05-12 13:50:00,62.24,62.29,62.19,62.19,9100.0,56.9096,56.9553,56.8639,56.8639,9100.0
2014-05-12 13:55:00,62.19,62.19,62.15,62.17,1400.0,56.8639,56.8639,56.8273,56.8456,1400.0
2014-05-12 14:00:00,62.17,62.26,62.17,62.26,4000.0,56.8456,56.9279,56.8456,56.9279,4000.0
2014-05-12 14:05:00,62.25,62.32,62.25,62.31,13600.0,56.9187,56.9828,56.9187,56.9736,13600.0
2014-05-12 14:10:00,62.29,62.33,62.27,62.29,12400.0,56.9553,56.9919,56.937,56.9553,12400.0
2014-05-12 14:15:00,62.29,62.29,62.24,62.25,5000.0,56.9553,56.9553,56.9096,56.9187,5000.0
2014-05-12 14:20:00,62.25,62.25,62.19,62.25,13300.0,56.9187,56.9187,56.8639,56.9187,13300.0
2014-05-12 14:25:00,62.25,62.29,62.23,62.25,6600.0,56.9187,56.9553,56.9005,56.9187,6600.0
2014-05-12 14:30:00,62.26,62.28,62.25,62.28,8500.0,56.9279,56.9462,56.9187,56.9462,8500.0
2014-05-12 14:35:00,62.27,62.27,62.22,62.22,9300.0,56.937,56.937,56.8913,56.8913,9300.0
2014-05-12 14:40:00,62.22,62.22,62.2,62.21,3400.0,56.8913,56.8913,56.873,56.8822,3400.0
2014-05-12 14:45:00,62.2,62.2,62.15,62.15,6800.0,56.873,56.873,56.8273,56.8273,6800.0
2014-05-12 14:50:00,62.15,62.23,62.15,62.22,11200.0,56.8273,56.9005,56.8273,56.8913,11200.0
2014-05-12 14:55:00,62.22,62.23,62.19,62.23,6800.0,56.8913,56.9005,56.8639,56.9005,6800.0
2014-05-12 15:00:00,62.22,62.29,62.21,62.24,9000.0,56.8913,56.9553,56.8822,56.9096,9000.0
2014-05-12 15:05:00,62.24,62.24,62.17,62.19,7400.0,56.9096,56.9096,56.8456,56.8639,7400.0
2014-05-12 15:10:00,62.19,62.19,62.15,62.18,9400.0,56.8639,56.8639,56.8273,56.8547,9400.0
2014-05-12 15:15:00,62.17,62.19,62.08,62.15,29500.0,56.8456,56.8639,56.7633,56.8273,29500.0
2014-05-12 15:20:00,62.15,62.16,62.07,62.1,14200.0,56.8273,56.8365,56.7542,56.7816,14200.0
2014-05-12 15:25:00,62.11,62.12,62.03,62.03,19400.0,56.7907,56.7999,56.7176,56.7176,19400.0
2014-05-12 15:30:00,62.02,62.04,62.0,62.0,26900.0,56.7084,56.7267,56.6902,56.6902,26900.0
2014-05-12 15:35:00,62.03,62.03,62.0,62.01,27000.0,56.7176,56.7176,56.6902,56.6993,27000.0
2014-05-12 15:40:00,62.01,62.06,62.01,62.06,31100.0,56.6993,56.745,56.6993,56.745,31100.0
2014-05-12 15:45:00,62.06,62.11,62.04,62.1,41500.0,56.745,56.7907,56.7267,56.7816,41500.0
2014-05-12 15:50:00,62.1,62.14,62.07,62.14,37300.0,56.7816,56.8182,56.7542,56.8182,37300.0
2014-05-12 15:55:00,62.15,62.18,62.1,62.13,53000.0,56.8273,56.8547,56.7816,56.809,53000.0
2014-05-13 09:30:00,62.04,62.24,62.02,62.24,11900.0,56.7267,56.9096,56.7084,56.9096,11900.0
2014-05-13 09:35:00,62.16,62.25,62.02,62.25,11400.0,56.8365,56.9187,56.7084,56.9187,11400.0
2014-05-13 09:40:00,62.29,62.5,62.29,62.46,2800.0,56.9553,57.1473,56.9553,57.1108,2800.0
2014-05-13 09:45:00,62.4,62.68,62.4,62.68,29900.0,57.0559,57.3119,57.0559,57.3119,29900.0
2014-05-13 09:50:00,62.63,62.86,62.62,62.78,19200.0,57.2662,57.4765,57.2571,57.4034,19200.0
2014-05-13 09:55:00,62.78,62.78,62.53,62.59,18400.0,57.4034,57.4034,57.1748,57.2296,18400.0
2014-05-13 10:00:00,62.55,62.58,62.32,62.33,20900.0,57.1931,57.2205,56.9828,56.9919,20900.0
2014-05-13 10:05:00,62.36,62.42,62.25,62.36,7600.0,57.0193,57.0742,56.9187,57.0193,7600.0
2014-05-13 10:10:00,62.35,62.35,62.17,62.22,15600.0,57.0102,57.0102,56.8456,56.8913,15600.0
2014-05-13 10:15:00,62.19,62.24,62.07,62.07,4200.0,56.8639,56.9096,56.7542,56.7542,4200.0
2014-05-13 10:20:00,62.09,62.18,62.09,62.12,5900.0,56.7724,56.8547,56.7724,56.7999,5900.0
2014-05-13 10:25:00,62.16,62.31,62.15,62.29,4700.0,56.8365,56.9736,56.8273,56.9553,4700.0
2014-05-13 10:30:00,62.31,62.46,62.31,62.44,15500.0,56.9736,57.1108,56.9736,57.0925,15500.0
2014-05-13 10:35:00,62.43,62.47,62.42,62.46,4100.0,57.0833,57.1199,57.0742,57.1108,4100.0
2014-05-13 10:40:00,62.47,62.49,62.41,62.42,6700.0,57.1199,57.1382,57.065,57.0742,6700.0
2014-05-13 10:45:00,62.43,62.56,62.39,62.53,13700.0,57.0833,57.2022,57.0468,57.1748,13700.0
2014-05-13 10:50:00,62.48,62.55,62.44,62.53,12300.0,57.129,57.1931,57.0925,57.1748,12300.0
2014-05-13 10:55:00,62.55,62.55,62.4,62.43,3200.0,57.1931,57.1931,57.0559,57.0833,3200.0
2014-05-13 11:00:00,62.4,62.42,62.3,62.31,4100.0,57.0559,57.0742,56.9645,56.9736,4100.0
2014-05-13 11:05:00,62.31,62.33,62.21,62.21,2700.0,56.9736,56.9919,56.8822,56.8822,2700.0
2014-05-13 11:10:00,62.21,62.3,62.2,62.29,2500.0,56.8822,56.9645,56.873,56.9553,2500.0
2014-05-13 11:15:00,62.27,62.3,62.17,62.23,9500.0,56.937,56.9645,56.8456,56.9005,9500.0
2014-05-13 11:20:00,62.24,62.32,62.22,62.3,11300.0,56.9096,56.9828,56.8913,56.9645,11300.0
2014-05-13 11:25:00,62.29,62.34,62.23,62.33,10000.0,56.9553,57.001,56.9005,56.9919,10000.0
2014-05-13 11:30:00,62.28,62.34,62.28,62.29,4600.0,56.9462,57.001,56.9462,56.9553,4600.0
2014-05-13 11:35:00,62.28,62.32,62.09,62.11,15700.0,56.9462,56.9828,56.7724,56.7907,15700.0
2014-05-13 11:40:00,62.11,62.14,62.06,62.07,5600.0,56.7907,56.8182,56.745,56.7542,5600.0
2014-05-13 11:45:00,62.12,62.14,61.97,62.07,5300.0,56.7999,56.8182,56.6627,56.7542,5300.0
2014-05-13 11:50:00,62.04,62.24,62.04,62.24,11300.0,56.7267,56.9096,56.7267,56.9096,11300.0
2014-05-13 11:55:00,62.24,62.26,62.14,62.15,6400.0,56.9096,56.9279,56.8182,56.8273,6400.0
2014-05-13 12:00:00,62.13,62.18,62.09,62.1,7000.0,56.809,56.8547,56.7724,56.7816,7000.0
2014-05-13 12:05:00,62.1,62.14,62.06,62.08,3800.0,56.7816,56.8182,56.745,56.7633,3800.0
2014-05-13 12:10:00,62.08,62.18,62.08,62.17,4300.0,56.7633,56.8547,56.7633,56.8456,4300.0
2014-05-13 12:15:00,62.15,62.16,62.1,62.12,2800.0,56.8273,56.8365,56.7816,56.7999,2800.0
2014-05-13 12:20:00,62.13,62.15,62.02,62.08,4800.0,56.809,56.8273,56.7084,56.7633,4800.0
2014-05-13 12:25:00,62.07,62.19,62.07,62.19,3300.0,56.7542,56.8639,56.7542,56.8639,3300.0
2014-05-13 12:30:00,62.16,62.16,62.01,62.07,4300.0,56.8365,56.8365,56.6993,56.7542,4300.0
2014-05-13 12:35:00,62.08,62.14,62.08,62.14,1600.0,56.7633,56.8182,56.7633,56.8182,1600.0
2014-05-13 12:40:00,62.14,62.16,62.1,62.12,1200.0,56.8182,56.8365,56.7816,56.7999,1200.0
2014-05-13 12:45:00,62.12,62.19,62.12,62.19,4000.0,56.7999,56.8639,56.7999,56.8639,4000.0
2014-05-13 12:50:00,62.18,62.19,62.08,62.08,2400.0,56.8547,56.8639,56.7633,56.7633,2400.0
2014-05-13 12:55:00,62.09,62.11,62.02,62.06,4200.0,56.7724,56.7907,56.7084,56.745,4200.0
2014-05-13 13:00:00,62.05,62.08,62.02,62.08,3100.0,56.7359,56.7633,56.7084,56.7633,3100.0
2014-05-13 13:05:00,62.07,62.1,62.05,62.09,8400.0,56.7542,56.7816,56.7359,56.7724,8400.0
2014-05-13 13:10:00,62.09,62.1,62.05,62.07,4800.0,56.7724,56.7816,56.7359,56.7542,4800.0
2014-05-13 13:15:00,62.07,62.14,62.07,62.14,3800.0,56.7542,56.8182,56.7542,56.8182,3800.0
2014-05-13 13:20:00,62.13,62.13,62.07,62.07,2100.0,56.809,56.809,56.7542,56.7542,2100.0
2014-05-13 13:25:00,62.06,62.08,62.05,62.08,4200.0,56.745,56.7633,56.7359,56.7633,4200.0
2014-05-13 13:30:00,62.06,62.08,62.05,62.07,2500.0,56.745,56.7633,56.7359,56.7542,2500.0
2014-05-13 13:35:00,62.07,62.09,62.04,62.07,9100.0,56.7542,56.7724,56.7267,56.7542,9100.0
2014-05-13 13:40:00,62.1,62.1,62.07,62.1,7100.0,56.7816,56.7816,56.7542,56.7816,7100.0
2014-05-13 13:45:00,62.08,62.09,62.06,62.06,4000.0,56.7633,56.7724,56.745,56.745,4000.0
2014-05-13 13:50:00,62.07,62.1,62.06,62.1,7500.0,56.7542,56.7816,56.745,56.7816,7500.0
2014-05-13 13:55:00,62.07,62.1,62.05,62.1,4000.0,56.7542,56.7816,56.7359,56.7816,4000.0
2014-05-13 14:00:00,62.1,62.1,62.06,62.07,4800.0,56.7816,56.7816,56.745,56.7542,4800.0
2014-05-13 14:05:00,62.07,62.08,62.03,62.04,30500.0,56.7542,56.7633,56.7176,56.7267,30500.0
2014-05-13 14:10:00,62.04,62.06,62.01,62.02,4800.0,56.7267,56.745,56.6993,56.7084,4800.0
2014-05-13 14:15:00,62.02,62.02,61.86,61.89,20000.0,56.7084,56.7084,56.5621,56.5896,20000.0
2014-05-13 14:20:00,61.89,61.96,61.87,61.94,11300.0,56.5896,56.6536,56.5713,56.6353,11300.0
2014-05-13 14:25:00,61.94,61.94,61.88,61.88,5900.0,56.6353,56.6353,56.5804,56.5804,5900.0
2014-05-13 14:30:00,61.9,61.97,61.9,61.96,5700.0,56.5987,56.6627,56.5987,56.6536,5700.0
2014-05-13 14:35:00,61.94,61.96,61.91,61.91,6000.0,56.6353,56.6536,56.6079,56.6079,6000.0
2014-05-13 14:40:00,61.91,61.93,61.9,61.93,6300.0,56.6079,56.6262,56.5987,56.6262,6300.0
2014-05-13 14:45:00,61.93,61.94,61.87,61.87,5600.0,56.6262,56.6353,56.5713,56.5713,5600.0
2014-05-13 14:50:00,61.87,61.89,61.83,61.83,13200.0,56.5713,56.5896,56.5347,56.5347,13200.0
2014-05-13 14:55:00,61.83,61.86,61.81,61.83,9300.0,56.5347,56.5621,56.5164,56.5347,9300.0
2014-05-13 15:00:00,61.83,61.83,61.76,61.77,6000.0,56.5347,56.5347,56.4707,56.4799,6000.0
2014-05-13 15:05:00,61.76,61.76,61.69,61.69,8600.0,56.4707,56.4707,56.4067,56.4067,8600.0
2014-05-13 15:10:00,61.69,61.7,61.56,61.57,13400.0,56.4067,56.4158,56.2878,56.297,13400.0
2014-05-13 15:15:00,61.57,61.57,61.51,61.52,12800.0,56.297,56.297,56.2421,56.2513,12800.0
2014-05-13 15:20:00,61.52,61.53,61.43,61.43,9200.0,56.2513,56.2604,56.169,56.169,9200.0
2014-05-13 15:25:00,61.43,61.58,61.41,61.58,11400.0,56.169,56.3061,56.1507,56.3061,11400.0
2014-05-13 15:30:00,61.58,61.6,61.51,61.52,9700.0,56.3061,56.3244,56.2421,56.2513,9700.0
2014-05-13 15:35:00,61.51,61.62,61.51,61.61,17900.0,56.2421,56.3427,56.2421,56.3336,17900.0
2014-05-13 15:40:00,61.6,61.68,61.6,61.63,16700.0,56.3244,56.3976,56.3244,56.3518,16700.0
2014-05-13 15:45:00,61.63,61.65,61.57,61.58,13900.0,56.3518,56.3701,56.297,56.3061,13900.0
2014-05-13 15:50:00,61.58,61.59,61.5,61.56,39000.0,56.3061,56.3153,56.233,56.2878,39000.0
2014-05-13 15:55:00,61.56,61.68,61.55,61.65,58500.0,56.2878,56.3976,56.2787,56.3701,58500.0
2014-05-14 09:30:00,61.55,61.55,61.19,61.19,10400.0,56.2787,56.2787,55.9495,55.9495,10400.0
2014-05-14 09:35:00,61.14,61.28,60.98,61.14,5600.0,55.9038,56.0318,55.7575,55.9038,5600.0
2014-05-14 09:40:00,61.13,61.17,60.93,60.94,17900.0,55.8947,55.9312,55.7118,55.7209,17900.0
2014-05-14 09:45:00,60.94,61.12,60.94,60.95,4000.0,55.7209,55.8855,55.7209,55.7301,4000.0
2014-05-14 09:50:00,61.04,61.27,61.04,61.26,4500.0,55.8124,56.0227,55.8124,56.0135,4500.0
2014-05-14 09:55:00,61.26,61.27,61.03,61.25,6800.0,56.0135,56.0227,55.8032,56.0044,6800.0
2014-05-14 10:00:00,61.24,61.34,61.19,61.32,17100.0,55.9952,56.0867,55.9495,56.0684,17100.0
2014-05-14 10:05:00,61.34,61.51,61.34,61.45,3600.0,56.0867,56.2421,56.0867,56.1873,3600.0
2014-05-14 10:10:00,61.42,61.45,61.19,61.27,7900.0,56.1598,56.1873,55.9495,56.0227,7900.0
2014-05-14 10:15:00,61.28,61.28,61.15,61.15,4100.0,56.0318,56.0318,55.913,55.913,4100.0
2014-05-14 10:20:00,61.15,61.31,61.15,61.31,4500.0,55.913,56.0592,55.913,56.0592,4500.0
2014-05-14 10:25:00,61.24,61.3,61.14,61.3,10300.0,55.9952,56.0501,55.9038,56.0501,10300.0
2014-05-14 10:30:00,61.3,61.32,61.23,61.32,3300.0,56.0501,56.0684,55.9861,56.0684,3300.0
2014-05-14 10:35:00,61.33,61.37,61.22,61.22,4900.0,56.0775,56.1141,55.977,55.977,4900.0
2014-05-14 10:40:00,61.22,61.29,61.18,61.22,4600.0,55.977,56.041,55.9404,55.977,4600.0
2014-05-14 10:45:00,61.23,61.33,61.21,61.31,5400.0,55.9861,56.0775,55.9678,56.0592,5400.0
2014-05-14 10:50:00,61.31,61.33,61.03,61.07,8600.0,56.0592,56.0775,55.8032,55.8398,8600.0
2014-05-14 10:55:00,61.05,61.08,61.01,61.01,3300.0,55.8215,55.8489,55.7849,55.7849,3300.0
2014-05-14 11:00:00,61.01,61.01,60.94,60.94,6700.0,55.7849,55.7849,55.7209,55.7209,6700.0
2014-05-14 11:05:00,60.94,61.01,60.94,61.01,2100.0,55.7209,55.7849,55.7209,55.7849,2100.0
2014-05-14 11:10:00,61.04,61.09,61.02,61.04,3700.0,55.8124,55.8581,55.7941,55.8124,3700.0
2014-05-14 11:15:00,61.02,61.05,61.0,61.01,2200.0,55.7941,55.8215,55.7758,55.7849,2200.0
2014-05-14 11:20:00,60.99,61.01,60.99,61.01,2400.0,55.7667,55.7849,55.7667,55.7849,2400.0
2014-05-14 11:25:00,60.99,61.04,60.98,61.04,2400.0,55.7667,55.8124,55.7575,55.8124,2400.0
2014-05-14 11:30:00,61.04,61.16,61.03,61.16,3700.0,55.8124,55.9221,55.8032,55.9221,3700.0
2014-05-14 11:35:00,61.19,61.25,61.16,61.25,3800.0,55.9495,56.0044,55.9221,56.0044,3800.0
2014-05-14 11:40:00,61.24,61.33,61.24,61.33,2400.0,55.9952,56.0775,55.9952,56.0775,2400.0
2014-05-14 11:45:00,61.34,61.41,61.34,61.35,8200.0,56.0867,56.1507,56.0867,56.0958,8200.0
2014-05-14 11:50:00,61.33,61.34,61.21,61.21,3000.0,56.0775,56.0867,55.9678,55.9678,3000.0
2014-05-14 11:55:00,61.16,61.19,61.11,61.11,4100.0,55.9221,55.9495,55.8764,55.8764,4100.0
2014-05-14 12:00:00,61.09,61.17,61.09,61.1,2300.0,55.8581,55.9312,55.8581,55.8672,2300.0
2014-05-14 12:05:00,61.1,61.12,61.07,61.1,3200.0,55.8672,55.8855,55.8398,55.8672,3200.0
2014-05-14 12:10:00,61.12,61.13,61.09,61.13,1200.0,55.8855,55.8947,55.8581,55.8947,1200.0
2014-05-14 12:15:00,61.13,61.13,61.06,61.11,3000.0,55.8947,55.8947,55.8307,55.8764,3000.0
2014-05-14 12:20:00,61.13,61.14,61.05,61.05,2600.0,55.8947,55.9038,55.8215,55.8215,2600.0
2014-05-14 12:25:00,61.06,61.09,61.05,61.05,3900.0,55.8307,55.8581,55.8215,55.8215,3900.0
2014-05-14 12:30:00,61.01,61.08,61.01,61.08,2100.0,55.7849,55.8489,55.7849,55.8489,2100.0
2014-05-14 12:35:00,61.1,61.2,61.1,61.2,2600.0,55.8672,55.9587,55.8672,55.9587,2600.0
2014-05-14 12:40:00,61.2,61.21,61.18,61.19,2100.0,55.9587,55.9678,55.9404,55.9495,2100.0
2014-05-14 12:45:00,61.21,61.25,61.17,61.2,2500.0,55.9678,56.0044,55.9312,55.9587,2500.0
2014-05-14 12:50:00,61.22,61.23,61.11,61.15,4200.0,55.977,55.9861,55.8764,55.913,4200.0
2014-05-14 12:55:00,61.18,61.2,61.15,61.18,2200.0,55.9404,55.9587,55.913,55.9404,2200.0
2014-05-14 13:00:00,61.17,61.26,61.17,61.25,2200.0,55.9312,56.0135,55.9312,56.0044,2200.0
2014-05-14 13:05:00,61.26,61.26,61.2,61.22,2700.0,56.0135,56.0135,55.9587,55.977,2700.0
2014-05-14 13:10:00,61.23,61.26,61.16,61.16,4200.0,55.9861,56.0135,55.9221,55.9221,4200.0
2014-05-14 13:15:00,61.18,61.29,61.09,61.09,13000.0,55.9404,56.041,55.8581,55.8581,13000.0
2014-05-14 13:20:00,61.14,61.15,61.1,61.14,2700.0,55.9038,55.913,55.8672,55.9038,2700.0
2014-05-14 13:25:00,61.14,61.17,61.14,61.14,2700.0,55.9038,55.9312,55.9038,55.9038,2700.0
2014-05-14 13:30:00,61.17,61.21,61.12,61.2,2400.0,55.9312,55.9678,55.8855,55.9587,2400.0
2014-05-14 13:35:00,61.19,61.23,61.19,61.23,2400.0,55.9495,55.9861,55.9495,55.9861,2400.0
2014-05-14 13:40:00,61.23,61.23,61.19,61.23,5700.0,55.9861,55.9861,55.9495,55.9861,5700.0
2014-05-14 13:45:00,61.23,61.26,61.21,61.26,3800.0,55.9861,56.0135,55.9678,56.0135,3800.0
2014-05-14 13:50:00,61.25,61.31,61.25,61.31,2100.0,56.0044,56.0592,56.0044,56.0592,2100.0
2014-05-14 13:55:00,61.3,61.33,61.28,61.33,3500.0,56.0501,56.0775,56.0318,56.0775,3500.0
2014-05-14 14:00:00,61.34,61.37,61.31,61.37,5000.0,56.0867,56.1141,56.0592,56.1141,5000.0
2014-05-14 14:05:00,61.38,61.41,61.33,61.33,5000.0,56.1233,56.1507,56.0775,56.0775,5000.0
2014-05-14 14:10:00,61.3,61.31,61.27,61.31,1800.0,56.0501,56.0592,56.0227,56.0592,1800.0
2014-05-14 14:15:00,61.3,61.34,61.29,61.33,3300.0,56.0501,56.0867,56.041,56.0775,3300.0
2014-05-14 14:20:00,61.33,61.4,61.33,61.39,3600.0,56.0775,56.1415,56.0775,56.1324,3600.0
2014-05-14 14:25:00,61.39,61.4,61.31,61.33,6000.0,56.1324,56.1415,56.0592,56.0775,6000.0
2014-05-14 14:30:00,61.33,61.35,61.32,61.35,4200.0,56.0775,56.0958,56.0684,56.0958,4200.0
2014-05-14 14:35:00,61.36,61.36,61.26,61.26,3600.0,56.105,56.105,56.0135,56.0135,3600.0
2014-05-14 14:40:00,61.26,61.27,61.18,61.18,4600.0,56.0135,56.0227,55.9404,55.9404,4600.0
2014-05-14 14:45:00,61.18,61.19,61.05,61.06,5500.0,55.9404,55.9495,55.8215,55.8307,5500.0
2014-05-14 14:50:00,61.05,61.1,61.03,61.08,9500.0,55.8215,55.8672,55.8032,55.8489,9500.0
2014-05-14 14:55:00,61.07,61.07,61.02,61.03,4000.0,55.8398,55.8398,55.7941,55.8032,4000.0
2014-05-14 15:00:00,61.03,61.03,60.98,61.02,7800.0,55.8032,55.8032,55.7575,55.7941,7800.0
2014-05-14 15:05:00,61.02,61.03,60.96,60.96,6400.0,55.7941,55.8032,55.7392,55.7392,6400.0
2014-05-14 15:10:00,60.95,61.01,60.95,61.01,2500.0,55.7301,55.7849,55.7301,55.7849,2500.0
2014-05-14 15:15:00,60.98,61.02,60.95,61.02,5800.0,55.7575,55.7941,55.7301,55.7941,5800.0
2014-05-14 15:20:00,61.02,61.05,61.01,61.05,6000.0,55.7941,55.8215,55.7849,55.8215,6000.0
2014-05-14 15:25:00,61.05,61.05,61.02,61.03,10500.0,55.8215,55.8215,55.7941,55.8032,10500.0
2014-05-14 15:30:00,61.03,61.03,60.91,60.92,10500.0,55.8032,55.8032,55.6935,55.7027,10500.0
2014-05-14 15:35:00,60.92,60.95,60.91,60.95,9400.0,55.7027,55.7301,55.6935,55.7301,9400.0
2014-05-14 15:40:00,60.95,61.0,60.95,61.0,9600.0,55.7301,55.7758,55.7301,55.7758,9600.0
2014-05-14 15:45:00,60.99,61.0,60.92,60.92,18100.0,55.7667,55.7758,55.7027,55.7027,18100.0
2014-05-14 15:50:00,60.92,60.96,60.9,60.96,22700.0,55.7027,55.7392,55.6844,55.7392,22700.0
2014-05-14 15:55:00,60.97,61.0,60.9,60.91,57600.0,55.7484,55.7758,55.6844,55.6935,57600.0
2014-05-15 09:30:00,60.56,60.57,60.31,60.31,7900.0,55.3735,55.3826,55.1449,55.1449,7900.0
2014-05-15 09:35:00,60.31,60.37,60.13,60.26,3100.0,55.1449,55.1998,54.9803,55.0992,3100.0
2014-05-15 09:40:00,60.18,60.19,60.0,60.16,5400.0,55.026,55.0352,54.8614,55.0077,5400.0
2014-05-15 09:45:00,60.24,60.24,59.96,60.01,11400.0,55.0809,55.0809,54.8249,54.8706,11400.0
2014-05-15 09:50:00,60.02,60.02,59.72,59.8,9300.0,54.8797,54.8797,54.6054,54.6786,9300.0
2014-05-15 09:55:00,59.78,59.85,59.62,59.68,20800.0,54.6603,54.7243,54.514,54.5688,20800.0
2014-05-15 10:00:00,59.65,59.68,59.31,59.45,18100.0,54.5414,54.5688,54.2305,54.3585,18100.0
2014-05-15 10:05:00,59.45,59.51,59.15,59.22,18300.0,54.3585,54.4134,54.0842,54.1482,18300.0
2014-05-15 10:10:00,59.19,59.38,59.11,59.3,17800.0,54.1208,54.2945,54.0477,54.2214,17800.0
2014-05-15 10:15:00,59.31,59.6,59.25,59.55,32700.0,54.2305,54.4957,54.1757,54.45,32700.0
2014-05-15 10:20:00,59.57,59.76,59.48,59.76,9100.0,54.4683,54.642,54.386,54.642,9100.0
2014-05-15 10:25:00,59.75,59.8,59.68,59.79,24400.0,54.6329,54.6786,54.5688,54.6694,24400.0
2014-05-15 10:30:00,59.8,59.85,59.75,59.82,15500.0,54.6786,54.7243,54.6329,54.6969,15500.0
2014-05-15 10:35:00,59.8,59.82,59.61,59.64,12000.0,54.6786,54.6969,54.5048,54.5323,12000.0
2014-05-15 10:40:00,59.64,59.85,59.6,59.84,20200.0,54.5323,54.7243,54.4957,54.7151,20200.0
2014-05-15 10:45:00,59.84,60.0,59.84,59.87,20600.0,54.7151,54.8614,54.7151,54.7426,20600.0
2014-05-15 10:50:00,59.91,60.0,59.9,59.95,28400.0,54.7791,54.8614,54.77,54.8157,28400.0
2014-05-15 10:55:00,59.95,60.02,59.72,59.72,11700.0,54.8157,54.8797,54.6054,54.6054,11700.0
2014-05-15 11:00:00,59.73,59.73,59.49,59.49,5200.0,54.6146,54.6146,54.3951,54.3951,5200.0
2014-05-15 11:05:00,59.46,59.47,59.33,59.33,11200.0,54.3677,54.3768,54.2488,54.2488,11200.0
2014-05-15 11:10:00,59.32,59.37,59.14,59.14,9500.0,54.2397,54.2854,54.0751,54.0751,9500.0
2014-05-15 11:15:00,59.14,59.21,59.01,59.2,15200.0,54.0751,54.1391,53.9562,54.13,15200.0
2014-05-15 11:20:00,59.19,59.23,59.03,59.05,11100.0,54.1208,54.1574,53.9745,53.9928,11100.0
2014-05-15 11:25:00,59.05,59.15,58.98,59.07,32000.0,53.9928,54.0842,53.9288,54.0111,32000.0
2014-05-15 11:30:00,59.05,59.3,59.05,59.26,12100.0,53.9928,54.2214,53.9928,54.1848,12100.0
2014-05-15 11:35:00,59.26,59.3,59.24,59.27,9400.0,54.1848,54.2214,54.1665,54.194,9400.0
2014-05-15 11:40:00,59.27,59.28,59.09,59.09,5600.0,54.194,54.2031,54.0294,54.0294,5600.0
2014-05-15 11:45:00,59.09,59.09,58.97,59.02,12100.0,54.0294,54.0294,53.9197,53.9654,12100.0
2014-05-15 11:50:00,59.01,59.07,58.95,59.02,19800.0,53.9562,54.0111,53.9014,53.9654,19800.0
2014-05-15 11:55:00,59.0,59.08,58.94,59.03,15400.0,53.9471,54.0202,53.8922,53.9745,15400.0
2014-05-15 12:00:00,59.03,59.1,59.0,59.05,4100.0,53.9745,54.0385,53.9471,53.9928,4100.0
2014-05-15 12:05:00,59.08,59.15,59.0,59.0,8700.0,54.0202,54.0842,53.9471,53.9471,8700.0
2014-05-15 12:10:00,59.01,59.12,59.0,59.12,5100.0,53.9562,54.0568,53.9471,54.0568,5100.0
2014-05-15 12:15:00,59.08,59.09,58.99,59.03,3800.0,54.0202,54.0294,53.9379,53.9745,3800.0
2014-05-15 12:20:00,59.05,59.12,59.0,59.05,7300.0,53.9928,54.0568,53.9471,53.9928,7300.0
2014-05-15 12:25:00,59.05,59.13,59.04,59.09,6400.0,53.9928,54.066,53.9837,54.0294,6400.0
2014-05-15 12:30:00,59.09,59.16,59.09,59.15,6400.0,54.0294,54.0934,54.0294,54.0842,6400.0
2014-05-15 12:35:00,59.18,59.2,59.11,59.18,9500.0,54.1117,54.13,54.0477,54.1117,9500.0
2014-05-15 12:40:00,59.14,59.24,59.13,59.21,7800.0,54.0751,54.1665,54.066,54.1391,7800.0
2014-05-15 12:45:00,59.18,59.22,59.18,59.21,7400.0,54.1117,54.1482,54.1117,54.1391,7400.0
2014-05-15 12:50:00,59.21,59.44,59.2,59.41,7800.0,54.1391,54.3494,54.13,54.322,7800.0
2014-05-15 12:55:00,59.42,59.48,59.4,59.46,8000.0,54.3311,54.386,54.3128,54.3677,8000.0
2014-05-15 13:00:00,59.43,59.45,59.36,59.44,12800.0,54.3403,54.3585,54.2763,54.3494,12800.0
2014-05-15 13:05:00,59.43,59.46,59.34,59.34,5400.0,54.3403,54.3677,54.258,54.258,5400.0
2014-05-15 13:10:00,59.37,59.42,59.32,59.39,5300.0,54.2854,54.3311,54.2397,54.3037,5300.0
2014-05-15 13:15:00,59.37,59.41,59.26,59.27,11600.0,54.2854,54.322,54.1848,54.194,11600.0
2014-05-15 13:20:00,59.27,59.31,59.26,59.27,7500.0,54.194,54.2305,54.1848,54.194,7500.0
2014-05-15 13:25:00,59.3,59.3,59.23,59.25,3700.0,54.2214,54.2214,54.1574,54.1757,3700.0
2014-05-15 13:30:00,59.28,59.37,59.26,59.37,3500.0,54.2031,54.2854,54.1848,54.2854,3500.0
2014-05-15 13:35:00,59.33,59.37,59.24,59.24,1500.0,54.2488,54.2854,54.1665,54.1665,1500.0
2014-05-15 13:40:00,59.21,59.23,59.17,59.22,10500.0,54.1391,54.1574,54.1025,54.1482,10500.0
2014-05-15 13:45:00,59.22,59.24,59.2,59.24,3800.0,54.1482,54.1665,54.13,54.1665,3800.0
2014-05-15 13:50:00,59.22,59.28,59.21,59.27,4100.0,54.1482,54.2031,54.1391,54.194,4100.0
2014-05-15 13:55:00,59.28,59.43,59.28,59.41,7100.0,54.2031,54.3403,54.2031,54.322,7100.0
2014-05-15 14:00:00,59.4,59.51,59.4,59.5,12600.0,54.3128,54.4134,54.3128,54.4043,12600.0
2014-05-15 14:05:00,59.5,59.53,59.47,59.53,17800.0,54.4043,54.4317,54.3768,54.4317,17800.0
2014-05-15 14:10:00,59.53,59.64,59.53,59.54,6700.0,54.4317,54.5323,54.4317,54.4408,6700.0
2014-05-15 14:15:00,59.53,59.53,59.42,59.45,9600.0,54.4317,54.4317,54.3311,54.3585,9600.0
2014-05-15 14:20:00,59.44,59.57,59.4,59.57,12200.0,54.3494,54.4683,54.3128,54.4683,12200.0
2014-05-15 14:25:00,59.58,59.62,59.46,59.48,8400.0,54.4774,54.514,54.3677,54.386,8400.0
2014-05-15 14:30:00,59.49,59.54,59.45,59.46,7400.0,54.3951,54.4408,54.3585,54.3677,7400.0
2014-05-15 14:35:00,59.46,59.56,59.46,59.53,6400.0,54.3677,54.4591,54.3677,54.4317,6400.0
2014-05-15 14:40:00,59.56,59.58,59.51,59.53,7000.0,54.4591,54.4774,54.4134,54.4317,7000.0
2014-05-15 14:45:00,59.55,59.58,59.52,59.58,6300.0,54.45,54.4774,54.4226,54.4774,6300.0
2014-05-15 14:50:00,59.58,59.71,59.58,59.7,25000.0,54.4774,54.5963,54.4774,54.5871,25000.0
2014-05-15 14:55:00,59.7,59.8,59.68,59.76,13700.0,54.5871,54.6786,54.5688,54.642,13700.0
2014-05-15 15:00:00,59.78,59.88,59.74,59.84,19800.0,54.6603,54.7517,54.6237,54.7151,19800.0
2014-05-15 15:05:00,59.86,59.86,59.74,59.77,40400.0,54.7334,54.7334,54.6237,54.6511,40400.0
2014-05-15 15:10:00,59.79,59.79,59.7,59.72,11700.0,54.6694,54.6694,54.5871,54.6054,11700.0
2014-05-15 15:15:00,59.72,59.78,59.6,59.61,33700.0,54.6054,54.6603,54.4957,54.5048,33700.0
2014-05-15 15:20:00,59.63,59.63,59.54,59.54,7700.0,54.5231,54.5231,54.4408,54.4408,7700.0
2014-05-15 15:25:00,59.53,59.63,59.52,59.61,13600.0,54.4317,54.5231,54.4226,54.5048,13600.0
2014-05-15 15:30:00,59.61,59.64,59.59,59.63,21700.0,54.5048,54.5323,54.4866,54.5231,21700.0
2014-05-15 15:35:00,59.65,59.79,59.65,59.75,22300.0,54.5414,54.6694,54.5414,54.6329,22300.0
2014-05-15 15:40:00,59.75,59.78,59.73,59.74,18000.0,54.6329,54.6603,54.6146,54.6237,18000.0
2014-05-15 15:45:00,59.74,59.79,59.73,59.74,21600.0,54.6237,54.6694,54.6146,54.6237,21600.0
2014-05-15 15:50:00,59.73,59.73,59.66,59.69,21000.0,54.6146,54.6146,54.5506,54.578,21000.0
2014-05-15 15:55:00,59.69,59.76,59.68,59.75,36000.0,54.578,54.642,54.5688,54.6329,36000.0
2014-05-16 09:30:00,59.68,60.0,59.68,59.77,60500.0,54.5688,54.8614,54.5688,54.6511,60500.0
2014-05-16 09:35:00,59.72,59.88,59.54,59.8,7000.0,54.6054,54.7517,54.4408,54.6786,7000.0
2014-05-16 09:40:00,59.78,59.89,59.63,59.89,15300.0,54.6603,54.7609,54.5231,54.7609,15300.0
2014-05-16 09:45:00,59.88,59.92,59.77,59.9,28000.0,54.7517,54.7883,54.6511,54.77,28000.0
2014-05-16 09:50:00,59.91,60.04,59.91,60.0,20600.0,54.7791,54.898,54.7791,54.8614,20600.0
2014-05-16 09:55:00,60.01,60.06,59.82,60.04,7900.0,54.8706,54.9163,54.6969,54.898,7900.0
2014-05-16 10:00:00,60.03,60.17,60.02,60.02,12200.0,54.8889,55.0169,54.8797,54.8797,12200.0
2014-05-16 10:05:00,60.02,60.03,59.72,59.84,14700.0,54.8797,54.8889,54.6054,54.7151,14700.0
2014-05-16 10:10:00,59.91,60.03,59.91,60.03,4100.0,54.7791,54.8889,54.7791,54.8889,4100.0
2014-05-16 10:15:00,60.03,60.16,59.91,60.06,9900.0,54.8889,55.0077,54.7791,54.9163,9900.0
2014-05-16 10:20:00,60.03,60.08,59.85,59.95,6100.0,54.8889,54.9346,54.7243,54.8157,6100.0
2014-05-16 10:25:00,59.94,59.98,59.89,59.9,6800.0,54.8066,54.8432,54.7609,54.77,6800.0
2014-05-16 10:30:00,59.94,60.0,59.93,59.94,8900.0,54.8066,54.8614,54.7974,54.8066,8900.0
2014-05-16 10:35:00,59.96,60.1,59.96,60.05,4300.0,54.8249,54.9529,54.8249,54.9072,4300.0
2014-05-16 10:40:00,60.05,60.07,60.02,60.04,11800.0,54.9072,54.9254,54.8797,54.898,11800.0
2014-05-16 10:45:00,60.03,60.15,60.03,60.15,3700.0,54.8889,54.9986,54.8889,54.9986,3700.0
2014-05-16 10:50:00,60.14,60.17,60.13,60.15,9600.0,54.9895,55.0169,54.9803,54.9986,9600.0
2014-05-16 10:55:00,60.15,60.21,60.08,60.12,11300.0,54.9986,55.0535,54.9346,54.9712,11300.0
2014-05-16 11:00:00,60.1,60.18,60.1,60.17,5100.0,54.9529,55.026,54.9529,55.0169,5100.0
2014-05-16 11:05:00,60.17,60.24,60.12,60.24,14800.0,55.0169,55.0809,54.9712,55.0809,14800.0
2014-05-16 11:10:00,60.25,60.41,60.23,60.41,3800.0,55.09,55.2363,55.0717,55.2363,3800.0
2014-05-16 11:15:00,60.4,60.58,60.4,60.54,8300.0,55.2272,55.3918,55.2272,55.3552,8300.0
2014-05-16 11:20:00,60.52,60.65,60.51,60.6,7500.0,55.3369,55.4558,55.3278,55.4101,7500.0
2014-05-16 11:25:00,60.58,60.61,60.52,60.58,17900.0,55.3918,55.4192,55.3369,55.3918,17900.0
2014-05-16 11:30:00,60.57,60.57,60.47,60.55,7100.0,55.3826,55.3826,55.2912,55.3643,7100.0
2014-05-16 11:35:00,60.55,60.57,60.47,60.47,6600.0,55.3643,55.3826,55.2912,55.2912,6600.0
2014-05-16 11:40:00,60.48,60.52,60.4,60.44,5700.0,55.3003,55.3369,55.2272,55.2638,5700.0
2014-05-16 11:45:00,60.45,60.47,60.42,60.47,4800.0,55.2729,55.2912,55.2455,55.2912,4800.0
2014-05-16 11:50:00,60.45,60.49,60.34,60.36,11700.0,55.2729,55.3095,55.1723,55.1906,11700.0
2014-05-16 11:55:00,60.36,60.44,60.35,60.4,26400.0,55.1906,55.2638,55.1815,55.2272,26400.0
2014-05-16 12:00:00,60.39,60.4,60.26,60.3,5900.0,55.218,55.2272,55.0992,55.1357,5900.0
2014-05-16 12:05:00,60.3,60.32,60.26,60.27,7900.0,55.1357,55.154,55.0992,55.1083,7900.0
2014-05-16 12:10:00,60.27,60.27,60.17,60.17,3600.0,55.1083,55.1083,55.0169,55.0169,3600.0
2014-05-16 12:15:00,60.16,60.2,60.14,60.2,3600.0,55.0077,55.0443,54.9895,55.0443,3600.0
2014-05-16 12:20:00,60.2,60.28,60.2,60.25,2500.0,55.0443,55.1175,55.0443,55.09,2500.0
2014-05-16 12:25:00,60.25,60.3,60.22,60.28,3700.0,55.09,55.1357,55.0626,55.1175,3700.0
2014-05-16 12:30:00,60.28,60.29,60.27,60.28,2000.0,55.1175,55.1266,55.1083,55.1175,2000.0
2014-05-16 12:35:00,60.29,60.36,60.29,60.34,2300.0,55.1266,55.1906,55.1266,55.1723,2300.0
2014-05-16 12:40:00,60.32,60.32,60.27,60.29,3600.0,55.154,55.154,55.1083,55.1266,3600.0
2014-05-16 12:45:00,60.3,60.33,60.25,60.3,5500.0,55.1357,55.1632,55.09,55.1357,5500.0
2014-05-16 12:50:00,60.29,60.3,60.27,60.3,2400.0,55.1266,55.1357,55.1083,55.1357,2400.0
2014-05-16 12:55:00,60.3,60.3,60.26,60.26,7200.0,55.1357,55.1357,55.0992,55.0992,7200.0
2014-05-16 13:00:00,60.26,60.26,60.11,60.13,9500.0,55.0992,55.0992,54.962,54.9803,9500.0
2014-05-16 13:05:00,60.12,60.21,60.07,60.18,7100.0,54.9712,55.0535,54.9254,55.026,7100.0
2014-05-16 13:10:00,60.17,60.17,60.07,60.07,7300.0,55.0169,55.0169,54.9254,54.9254,7300.0
2014-05-16 13:15:00,60.07,60.18,60.07,60.16,4900.0,54.9254,55.026,54.9254,55.0077,4900.0
2014-05-16 13:20:00,60.12,60.17,60.1,60.17,5300.0,54.9712,55.0169,54.9529,55.0169,5300.0
2014-05-16 13:25:00,60.16,60.17,60.12,60.15,4500.0,55.0077,55.0169,54.9712,54.9986,4500.0
2014-05-16 13:30:00,60.15,60.22,60.15,60.19,4600.0,54.9986,55.0626,54.9986,55.0352,4600.0
2014-05-16 13:35:00,60.2,60.22,60.15,60.15,2600.0,55.0443,55.0626,54.9986,54.9986,2600.0
2014-05-16 13:40:00,60.15,60.16,60.05,60.06,2300.0,54.9986,55.0077,54.9072,54.9163,2300.0
2014-05-16 13:45:00,60.04,60.08,60.02,60.08,3800.0,54.898,54.9346,54.8797,54.9346,3800.0
2014-05-16 13:50:00,60.07,60.08,60.01,60.01,4500.0,54.9254,54.9346,54.8706,54.8706,4500.0
2014-05-16 13:55:00,60.02,60.02,59.98,60.0,4000.0,54.8797,54.8797,54.8432,54.8614,4000.0
2014-05-16 14:00:00,60.0,60.0,59.82,59.83,4900.0,54.8614,54.8614,54.6969,54.706,4900.0
2014-05-16 14:05:00,59.83,59.85,59.82,59.84,4200.0,54.706,54.7243,54.6969,54.7151,4200.0
2014-05-16 14:10:00,59.84,59.85,59.8,59.8,3300.0,54.7151,54.7243,54.6786,54.6786,3300.0
2014-05-16 14:15:00,59.8,59.85,59.8,59.81,1700.0,54.6786,54.7243,54.6786,54.6877,1700.0
2014-05-16 14:20:00,59.81,59.82,59.78,59.8,9400.0,54.6877,54.6969,54.6603,54.6786,9400.0
2014-05-16 14:25:00,59.8,59.9,59.8,59.88,10500.0,54.6786,54.77,54.6786,54.7517,10500.0
2014-05-16 14:30:00,59.9,59.95,59.9,59.94,2500.0,54.77,54.8157,54.77,54.8066,2500.0
2014-05-16 14:35:00,59.95,59.98,59.95,59.97,4500.0,54.8157,54.8432,54.8157,54.834,4500.0
2014-05-16 14:40:00,59.97,60.07,59.96,60.07,6300.0,54.834,54.9254,54.8249,54.9254,6300.0
2014-05-16 14:45:00,60.07,60.08,60.05,60.06,1200.0,54.9254,54.9346,54.9072,54.9163,1200.0
2014-05-16 14:50:00,60.05,60.05,60.04,60.05,1900.0,54.9072,54.9072,54.898,54.9072,1900.0
2014-05-16 14:55:00,60.05,60.14,60.05,60.13,4600.0,54.9072,54.9895,54.9072,54.9803,4600.0
2014-05-16 15:00:00,60.14,60.18,60.14,60.18,900.0,54.9895,55.026,54.9895,55.026,900.0
2014-05-16 15:05:00,60.18,60.19,60.17,60.19,5400.0,55.026,55.0352,55.0169,55.0352,5400.0
2014-05-16 15:10:00,60.18,60.24,60.18,60.22,3400.0,55.026,55.0809,55.026,55.0626,3400.0
2014-05-16 15:15:00,60.2,60.24,60.19,60.24,9000.0,55.0443,55.0809,55.0352,55.0809,9000.0
2014-05-16 15:20:00,60.24,60.24,60.18,60.19,16700.0,55.0809,55.0809,55.026,55.0352,16700.0
2014-05-16 15:25:00,60.19,60.19,60.11,60.11,20600.0,55.0352,55.0352,54.962,54.962,20600.0
2014-05-16 15:30:00,60.11,60.19,60.11,60.19,15100.0,54.962,55.0352,54.962,55.0352,15100.0
2014-05-16 15:35:00,60.2,60.21,60.16,60.17,23000.0,55.0443,55.0535,55.0077,55.0169,23000.0
2014-05-16 15:40:00,60.17,60.17,60.13,60.13,20300.0,55.0169,55.0169,54.9803,54.9803,20300.0
2014-05-16 15:45:00,60.13,60.16,60.1,60.16,33800.0,54.9803,55.0077,54.9529,55.0077,33800.0
2014-05-16 15:50:00,60.16,60.25,60.16,60.22,33200.0,55.0077,55.09,55.0077,55.0626,33200.0
2014-05-16 15:55:00,60.23,60.45,60.22,60.42,102200.0,55.0717,55.2729,55.0626,55.2455,102200.0
2014-05-19 09:30:00,60.5,60.5,59.92,59.92,16600.0,55.3186,55.3186,54.7883,54.7883,16600.0
2014-05-19 09:35:00,60.09,60.15,59.86,59.96,10800.0,54.9437,54.9986,54.7334,54.8249,10800.0
2014-05-19 09:40:00,59.99,60.35,59.99,60.31,24400.0,54.8523,55.1815,54.8523,55.1449,24400.0
2014-05-19 09:45:00,60.31,60.48,60.28,60.3,10200.0,55.1449,55.3003,55.1175,55.1357,10200.0
2014-05-19 09:50:00,60.32,60.33,60.21,60.33,8400.0,55.154,55.1632,55.0535,55.1632,8400.0
2014-05-19 09:55:00,60.33,60.4,60.27,60.34,18400.0,55.1632,55.2272,55.1083,55.1723,18400.0
2014-05-19 10:00:00,60.32,60.5,60.22,60.37,8600.0,55.154,55.3186,55.0626,55.1998,8600.0
2014-05-19 10:05:00,60.33,60.42,60.23,60.3,16600.0,55.1632,55.2455,55.0717,55.1357,16600.0
2014-05-19 10:10:00,60.3,60.32,60.21,60.31,7600.0,55.1357,55.154,55.0535,55.1449,7600.0
2014-05-19 10:15:00,60.35,60.45,60.33,60.41,4600.0,55.1815,55.2729,55.1632,55.2363,4600.0
2014-05-19 10:20:00,60.43,60.45,60.4,60.42,6400.0,55.2546,55.2729,55.2272,55.2455,6400.0
2014-05-19 10:25:00,60.42,60.48,60.38,60.42,8300.0,55.2455,55.3003,55.2089,55.2455,8300.0
2014-05-19 10:30:00,60.41,60.45,60.35,60.43,7600.0,55.2363,55.2729,55.1815,55.2546,7600.0
2014-05-19 10:35:00,60.45,60.47,60.37,60.37,6400.0,55.2729,55.2912,55.1998,55.1998,6400.0
2014-05-19 10:40:00,60.35,60.39,60.26,60.35,13400.0,55.1815,55.218,55.0992,55.1815,13400.0
2014-05-19 10:45:00,60.32,60.35,60.26,60.32,6300.0,55.154,55.1815,55.0992,55.154,6300.0
2014-05-19 10:50:00,60.28,60.3,60.21,60.21,2400.0,55.1175,55.1357,55.0535,55.0535,2400.0
2014-05-19 10:55:00,60.21,60.24,60.17,60.22,10700.0,55.0535,55.0809,55.0169,55.0626,10700.0
2014-05-19 11:00:00,60.23,60.31,60.22,60.27,20700.0,55.0717,55.1449,55.0626,55.1083,20700.0
2014-05-19 11:05:00,60.28,60.39,60.26,60.38,12300.0,55.1175,55.218,55.0992,55.2089,12300.0
2014-05-19 11:10:00,60.39,60.45,60.37,60.4,4200.0,55.218,55.2729,55.1998,55.2272,4200.0
2014-05-19 11:15:00,60.43,60.43,60.32,60.32,3300.0,55.2546,55.2546,55.154,55.154,3300.0
2014-05-19 11:20:00,60.32,60.32,60.22,60.22,5800.0,55.154,55.154,55.0626,55.0626,5800.0
2014-05-19 11:25:00,60.22,60.24,60.2,60.24,4100.0,55.0626,55.0809,55.0443,55.0809,4100.0
2014-05-19 11:30:00,60.21,60.28,60.21,60.25,3500.0,55.0535,55.1175,55.0535,55.09,3500.0
2014-05-19 11:35:00,60.22,60.23,60.19,60.19,2300.0,55.0626,55.0717,55.0352,55.0352,2300.0
2014-05-19 11:40:00,60.19,60.19,60.15,60.15,6500.0,55.0352,55.0352,54.9986,54.9986,6500.0
2014-05-19 11:45:00,60.15,60.16,60.14,60.16,3100.0,54.9986,55.0077,54.9895,55.0077,3100.0
2014-05-19 11:50:00,60.14,60.15,60.05,60.06,5600.0,54.9895,54.9986,54.9072,54.9163,5600.0
2014-05-19 11:55:00,60.04,60.04,60.01,60.01,1500.0,54.898,54.898,54.8706,54.8706,1500.0
2014-05-19 12:00:00,60.03,60.09,60.02,60.08,2400.0,54.8889,54.9437,54.8797,54.9346,2400.0
2014-05-19 12:05:00,60.1,60.16,60.08,60.16,1400.0,54.9529,55.0077,54.9346,55.0077,1400.0
2014-05-19 12:10:00,60.13,60.14,60.05,60.05,3500.0,54.9803,54.9895,54.9072,54.9072,3500.0
2014-05-19 12:15:00,60.04,60.04,60.02,60.04,1800.0,54.898,54.898,54.8797,54.898,1800.0
2014-05-19 12:20:00,60.06,60.07,60.05,60.07,1400.0,54.9163,54.9254,54.9072,54.9254,1400.0
2014-05-19 12:25:00,60.08,60.08,60.05,60.05,1600.0,54.9346,54.9346,54.9072,54.9072,1600.0
2014-05-19 12:30:00,60.03,60.04,59.95,59.95,7000.0,54.8889,54.898,54.8157,54.8157,7000.0
2014-05-19 12:35:00,59.98,59.98,59.89,59.94,6600.0,54.8432,54.8432,54.7609,54.8066,6600.0
2014-05-19 12:40:00,59.94,59.99,59.9,59.95,9800.0,54.8066,54.8523,54.77,54.8157,9800.0
2014-05-19 12:45:00,59.96,59.98,59.91,59.93,5100.0,54.8249,54.8432,54.7791,54.7974,5100.0
2014-05-19 12:50:00,59.94,60.01,59.92,59.92,14300.0,54.8066,54.8706,54.7883,54.7883,14300.0
2014-05-19 12:55:00,59.92,59.93,59.89,59.92,7200.0,54.7883,54.7974,54.7609,54.7883,7200.0
2014-05-19 13:00:00,59.93,59.99,59.92,59.97,4800.0,54.7974,54.8523,54.7883,54.834,4800.0
2014-05-19 13:05:00,59.97,60.0,59.96,60.0,1300.0,54.834,54.8614,54.8249,54.8614,1300.0
2014-05-19 13:10:00,59.98,60.03,59.97,60.0,4800.0,54.8432,54.8889,54.834,54.8614,4800.0
2014-05-19 13:15:00,60.0,60.0,59.91,59.91,6100.0,54.8614,54.8614,54.7791,54.7791,6100.0
2014-05-19 13:20:00,59.94,60.0,59.93,59.96,2900.0,54.8066,54.8614,54.7974,54.8249,2900.0
2014-05-19 13:25:00,59.95,59.97,59.91,59.92,2100.0,54.8157,54.834,54.7791,54.7883,2100.0
2014-05-19 13:30:00,59.92,59.95,59.9,59.9,2100.0,54.7883,54.8157,54.77,54.77,2100.0
2014-05-19 13:35:00,59.93,59.94,59.89,59.89,4500.0,54.7974,54.8066,54.7609,54.7609,4500.0
2014-05-19 13:40:00,59.91,60.02,59.91,60.0,17800.0,54.7791,54.8797,54.7791,54.8614,17800.0
2014-05-19 13:45:00,60.02,60.02,59.94,59.94,18700.0,54.8797,54.8797,54.8066,54.8066,18700.0
2014-05-19 13:50:00,59.94,59.97,59.88,59.9,5300.0,54.8066,54.834,54.7517,54.77,5300.0
2014-05-19 13:55:00,59.9,59.94,59.9,59.93,9600.0,54.77,54.8066,54.77,54.7974,9600.0
2014-05-19 14:00:00,59.93,60.03,59.93,60.0,10400.0,54.7974,54.8889,54.7974,54.8614,10400.0
2014-05-19 14:05:00,60.0,60.02,59.96,59.98,13800.0,54.8614,54.8797,54.8249,54.8432,13800.0
2014-05-19 14:10:00,59.96,60.04,59.9,60.02,14300.0,54.8249,54.898,54.77,54.8797,14300.0
2014-05-19 14:15:00,60.03,60.08,59.97,60.01,11000.0,54.8889,54.9346,54.834,54.8706,11000.0
2014-05-19 14:20:00,60.02,60.22,60.01,60.22,9000.0,54.8797,55.0626,54.8706,55.0626,9000.0
2014-05-19 14:25:00,60.22,60.24,60.17,60.22,10300.0,55.0626,55.0809,55.0169,55.0626,10300.0
2014-05-19 14:30:00,60.23,60.23,60.14,60.16,2900.0,55.0717,55.0717,54.9895,55.0077,2900.0
2014-05-19 14:35:00,60.12,60.18,60.07,60.16,13300.0,54.9712,55.026,54.9254,55.0077,13300.0
2014-05-19 14:40:00,60.15,60.24,60.15,60.23,6400.0,54.9986,55.0809,54.9986,55.0717,6400.0
2014-05-19 14:45:00,60.23,60.29,60.22,60.29,3500.0,55.0717,55.1266,55.0626,55.1266,3500.0
2014-05-19 14:50:00,60.27,60.28,60.23,60.25,5900.0,55.1083,55.1175,55.0717,55.09,5900.0
2014-05-19 14:55:00,60.25,60.3,60.23,60.26,10000.0,55.09,55.1357,55.0717,55.0992,10000.0
2014-05-19 15:00:00,60.24,60.27,60.23,60.27,5200.0,55.0809,55.1083,55.0717,55.1083,5200.0
2014-05-19 15:05:00,60.25,60.33,60.25,60.32,7200.0,55.09,55.1632,55.09,55.154,7200.0
2014-05-19 15:10:00,60.34,60.34,60.25,60.3,11500.0,55.1723,55.1723,55.09,55.1357,11500.0
2014-05-19 15:15:00,60.31,60.31,60.16,60.29,11500.0,55.1449,55.1449,55.0077,55.1266,11500.0
2014-05-19 15:20:00,60.28,60.33,60.18,60.24,113600.0,55.1175,55.1632,55.026,55.0809,113600.0
2014-05-19 15:25:00,60.25,60.3,60.25,60.3,16100.0,55.09,55.1357,55.09,55.1357,16100.0
2014-05-19 15:30:00,60.3,60.4,60.3,60.4,19000.0,55.1357,55.2272,55.1357,55.2272,19000.0
2014-05-19 15:35:00,60.4,60.46,60.4,60.44,15400.0,55.2272,55.282,55.2272,55.2638,15400.0
2014-05-19 15:40:00,60.43,60.51,60.43,60.49,17600.0,55.2546,55.3278,55.2546,55.3095,17600.0
2014-05-19 15:45:00,60.49,60.55,60.49,60.55,18400.0,55.3095,55.3643,55.3095,55.3643,18400.0
2014-05-19 15:50:00,60.54,60.56,60.52,60.52,24700.0,55.3552,55.3735,55.3369,55.3369,24700.0
2014-05-19 15:55:00,60.52,60.63,60.52,60.58,79500.0,55.3369,55.4375,55.3369,55.3918,79500.0
2014-05-20 09:30:00,60.4,60.59,60.28,60.59,8000.0,55.2272,55.4009,55.1175,55.4009,8000.0
2014-05-20 09:35:00,60.6,60.6,60.23,60.28,3900.0,55.4101,55.4101,55.0717,55.1175,3900.0
2014-05-20 09:40:00,60.22,60.26,60.13,60.16,3000.0,55.0626,55.0992,54.9803,55.0077,3000.0
2014-05-20 09:45:00,60.13,60.27,60.12,60.14,10600.0,54.9803,55.1083,54.9712,54.9895,10600.0
2014-05-20 09:50:00,60.15,60.3,60.15,60.17,2900.0,54.9986,55.1357,54.9986,55.0169,2900.0
2014-05-20 09:55:00,60.1,60.2,60.05,60.09,4600.0,54.9529,55.0443,54.9072,54.9437,4600.0
2014-05-20 10:00:00,60.09,60.19,60.08,60.19,4000.0,54.9437,55.0352,54.9346,55.0352,4000.0
2014-05-20 10:05:00,60.18,60.18,60.04,60.04,2200.0,55.026,55.026,54.898,54.898,2200.0
2014-05-20 10:10:00,60.06,60.18,60.06,60.1,1900.0,54.9163,55.026,54.9163,54.9529,1900.0
2014-05-20 10:15:00,60.11,60.17,60.11,60.11,1400.0,54.962,55.0169,54.962,54.962,1400.0
2014-05-20 10:20:00,60.09,60.16,59.96,59.96,2700.0,54.9437,55.0077,54.8249,54.8249,2700.0
2014-05-20 10:25:00,59.93,60.06,59.82,59.87,4400.0,54.7974,54.9163,54.6969,54.7426,4400.0
2014-05-20 10:30:00,59.82,59.98,59.82,59.98,10200.0,54.6969,54.8432,54.6969,54.8432,10200.0
2014-05-20 10:35:00,59.95,60.05,59.94,60.0,3600.0,54.8157,54.9072,54.8066,54.8614,3600.0
2014-05-20 10:40:00,59.97,60.05,59.97,60.05,1600.0,54.834,54.9072,54.834,54.9072,1600.0
2014-05-20 10:45:00,60.03,60.05,59.93,60.02,2900.0,54.8889,54.9072,54.7974,54.8797,2900.0
2014-05-20 10:50:00,60.0,60.0,59.96,59.96,500.0,54.8614,54.8614,54.8249,54.8249,500.0
2014-05-20 10:55:00,59.97,60.16,59.97,60.11,3100.0,54.834,55.0077,54.834,54.962,3100.0
2014-05-20 11:00:00,60.08,60.12,60.04,60.12,1600.0,54.9346,54.9712,54.898,54.9712,1600.0
2014-05-20 11:05:00,60.09,60.13,60.09,60.13,700.0,54.9437,54.9803,54.9437,54.9803,700.0
2014-05-20 11:10:00,60.12,60.14,60.11,60.14,1600.0,54.9712,54.9895,54.962,54.9895,1600.0
2014-05-20 11:15:00,60.17,60.24,60.13,60.16,5300.0,55.0169,55.0809,54.9803,55.0077,5300.0
2014-05-20 11:20:00,60.17,60.19,60.12,60.17,1800.0,55.0169,55.0352,54.9712,55.0169,1800.0
2014-05-20 11:25:00,60.17,60.2,60.08,60.1,3600.0,55.0169,55.0443,54.9346,54.9529,3600.0
2014-05-20 11:30:00,60.1,60.17,60.07,60.07,3300.0,54.9529,55.0169,54.9254,54.9254,3300.0
2014-05-20 11:35:00,60.08,60.14,60.06,60.07,3600.0,54.9346,54.9895,54.9163,54.9254,3600.0
2014-05-20 11:40:00,60.1,60.22,60.1,60.21,1400.0,54.9529,55.0626,54.9529,55.0535,1400.0
2014-05-20 11:45:00,60.22,60.3,60.22,60.3,5900.0,55.0626,55.1357,55.0626,55.1357,5900.0
2014-05-20 11:50:00,60.3,60.33,60.13,60.13,5200.0,55.1357,55.1632,54.9803,54.9803,5200.0
2014-05-20 11:55:00,60.11,60.19,60.08,60.14,2400.0,54.962,55.0352,54.9346,54.9895,2400.0
2014-05-20 12:00:00,60.16,60.16,59.96,59.96,1400.0,55.0077,55.0077,54.8249,54.8249,1400.0
2014-05-20 12:05:00,59.96,60.01,59.92,59.99,3000.0,54.8249,54.8706,54.7883,54.8523,3000.0
2014-05-20 12:10:00,60.01,60.01,59.82,59.9,14600.0,54.8706,54.8706,54.6969,54.77,14600.0
2014-05-20 12:15:00,59.89,59.92,59.82,59.91,4000.0,54.7609,54.7883,54.6969,54.7791,4000.0
2014-05-20 12:20:00,59.91,59.97,59.9,59.92,9200.0,54.7791,54.834,54.77,54.7883,9200.0
2014-05-20 12:25:00,59.89,59.91,59.86,59.87,4400.0,54.7609,54.7791,54.7334,54.7426,4400.0
2014-05-20 12:30:00,59.89,59.89,59.81,59.86,3100.0,54.7609,54.7609,54.6877,54.7334,3100.0
2014-05-20 12:35:00,59.86,59.87,59.77,59.77,3400.0,54.7334,54.7426,54.6511,54.6511,3400.0
2014-05-20 12:40:00,59.74,59.75,59.72,59.74,6000.0,54.6237,54.6329,54.6054,54.6237,6000.0
2014-05-20 12:45:00,59.73,59.75,59.72,59.72,2200.0,54.6146,54.6329,54.6054,54.6054,2200.0
2014-05-20 12:50:00,59.73,59.77,59.72,59.76,4200.0,54.6146,54.6511,54.6054,54.642,4200.0
2014-05-20 12:55:00,59.74,59.76,59.68,59.69,2000.0,54.6237,54.642,54.5688,54.578,2000.0
2014-05-20 13:00:00,59.69,59.69,59.62,59.67,4900.0,54.578,54.578,54.514,54.5597,4900.0
2014-05-20 13:05:00,59.69,59.72,59.68,59.7,2100.0,54.578,54.6054,54.5688,54.5871,2100.0
2014-05-20 13:10:00,59.67,59.67,59.59,59.6,1800.0,54.5597,54.5597,54.4866,54.4957,1800.0
2014-05-20 13:15:00,59.55,59.57,59.52,59.56,2100.0,54.45,54.4683,54.4226,54.4591,2100.0
2014-05-20 13:20:00,59.59,59.59,59.53,59.59,2300.0,54.4866,54.4866,54.4317,54.4866,2300.0
2014-05-20 13:25:00,59.58,59.65,59.56,59.65,3700.0,54.4774,54.5414,54.4591,54.5414,3700.0
2014-05-20 13:30:00,59.64,59.69,59.64,59.68,3900.0,54.5323,54.578,54.5323,54.5688,3900.0
2014-05-20 13:35:00,59.67,59.69,59.63,59.69,4900.0,54.5597,54.578,54.5231,54.578,4900.0
2014-05-20 13:40:00,59.67,59.67,59.54,59.58,4600.0,54.5597,54.5597,54.4408,54.4774,4600.0
2014-05-20 13:45:00,59.58,59.6,59.54,59.54,1900.0,54.4774,54.4957,54.4408,54.4408,1900.0
2014-05-20 13:50:00,59.48,59.51,59.39,59.39,5100.0,54.386,54.4134,54.3037,54.3037,5100.0
2014-05-20 13:55:00,59.37,59.39,59.35,59.36,4500.0,54.2854,54.3037,54.2671,54.2763,4500.0
2014-05-20 14:00:00,59.33,59.36,59.25,59.25,17400.0,54.2488,54.2763,54.1757,54.1757,17400.0
2014-05-20 14:05:00,59.26,59.27,59.23,59.26,13600.0,54.1848,54.194,54.1574,54.1848,13600.0
2014-05-20 14:10:00,59.27,59.31,59.26,59.26,11700.0,54.194,54.2305,54.1848,54.1848,11700.0
2014-05-20 14:15:00,59.27,59.33,59.25,59.33,7300.0,54.194,54.2488,54.1757,54.2488,7300.0
2014-05-20 14:20:00,59.34,59.36,59.33,59.36,4200.0,54.258,54.2763,54.2488,54.2763,4200.0
2014-05-20 14:25:00,59.34,59.37,59.34,59.36,3900.0,54.258,54.2854,54.258,54.2763,3900.0
2014-05-20 14:30:00,59.36,59.37,59.3,59.35,8600.0,54.2763,54.2854,54.2214,54.2671,8600.0
2014-05-20 14:35:00,59.35,59.35,59.27,59.27,2300.0,54.2671,54.2671,54.194,54.194,2300.0
2014-05-20 14:40:00,59.28,59.34,59.26,59.34,3600.0,54.2031,54.258,54.1848,54.258,3600.0
2014-05-20 14:45:00,59.35,59.47,59.35,59.45,3800.0,54.2671,54.3768,54.2671,54.3585,3800.0
2014-05-20 14:50:00,59.45,59.45,59.35,59.35,3500.0,54.3585,54.3585,54.2671,54.2671,3500.0
2014-05-20 14:55:00,59.36,59.43,59.36,59.41,5800.0,54.2763,54.3403,54.2763,54.322,5800.0
2014-05-20 15:00:00,59.42,59.48,59.41,59.44,5300.0,54.3311,54.386,54.322,54.3494,5300.0
2014-05-20 15:05:00,59.45,59.47,59.44,59.45,5200.0,54.3585,54.3768,54.3494,54.3585,5200.0
2014-05-20 15:10:00,59.44,59.44,59.42,59.42,1400.0,54.3494,54.3494,54.3311,54.3311,1400.0
2014-05-20 15:15:00,59.41,59.47,59.41,59.47,6400.0,54.322,54.3768,54.322,54.3768,6400.0
2014-05-20 15:20:00,59.47,59.47,59.4,59.42,8200.0,54.3768,54.3768,54.3128,54.3311,8200.0
2014-05-20 15:25:00,59.43,59.58,59.43,59.53,5400.0,54.3403,54.4774,54.3403,54.4317,5400.0
2014-05-20 15:30:00,59.53,59.6,59.53,59.59,6700.0,54.4317,54.4957,54.4317,54.4866,6700.0
2014-05-20 15:35:00,59.59,59.75,59.59,59.72,5100.0,54.4866,54.6329,54.4866,54.6054,5100.0
2014-05-20 15:40:00,59.72,59.72,59.66,59.66,4000.0,54.6054,54.6054,54.5506,54.5506,4000.0
2014-05-20 15:45:00,59.66,59.67,59.57,59.57,7300.0,54.5506,54.5597,54.4683,54.4683,7300.0
2014-05-20 15:50:00,59.57,59.61,59.57,59.6,13800.0,54.4683,54.5048,54.4683,54.4957,13800.0
2014-05-20 15:55:00,59.59,59.63,59.55,59.57,20000.0,54.4866,54.5231,54.45,54.4683,20000.0
2014-05-21 09:30:00,59.7,59.99,59.7,59.98,5500.0,54.5871,54.8523,54.5871,54.8432,5500.0
2014-05-21 09:35:00,60.0,60.23,59.98,60.06,5900.0,54.8614,55.0717,54.8432,54.9163,5900.0
2014-05-21 09:40:00,59.98,60.18,59.94,59.94,1800.0,54.8432,55.026,54.8066,54.8066,1800.0
2014-05-21 09:45:00,60.03,60.16,59.96,60.09,6600.0,54.8889,55.0077,54.8249,54.9437,6600.0
2014-05-21 09:50:00,60.02,60.07,59.94,59.95,2500.0,54.8797,54.9254,54.8066,54.8157,2500.0
2014-05-21 09:55:00,59.95,59.96,59.89,59.93,2800.0,54.8157,54.8249,54.7609,54.7974,2800.0
2014-05-21 10:00:00,59.97,60.2,59.97,60.15,5100.0,54.834,55.0443,54.834,54.9986,5100.0
2014-05-21 10:05:00,60.17,60.25,60.17,60.23,2200.0,55.0169,55.09,55.0169,55.0717,2200.0
2014-05-21 10:10:00,60.25,60.33,60.09,60.17,13300.0,55.09,55.1632,54.9437,55.0169,13300.0
2014-05-21 10:15:00,60.17,60.17,60.01,60.06,4700.0,55.0169,55.0169,54.8706,54.9163,4700.0
2014-05-21 10:20:00,60.01,60.01,59.89,59.89,2800.0,54.8706,54.8706,54.7609,54.7609,2800.0
2014-05-21 10:25:00,59.91,59.98,59.81,59.9,5300.0,54.7791,54.8432,54.6877,54.77,5300.0
2014-05-21 10:30:00,59.96,59.97,59.87,59.87,11700.0,54.8249,54.834,54.7426,54.7426,11700.0
2014-05-21 10:35:00,59.87,59.99,59.87,59.98,5800.0,54.7426,54.8523,54.7426,54.8432,5800.0
2014-05-21 10:40:00,59.94,59.97,59.91,59.94,4800.0,54.8066,54.834,54.7791,54.8066,4800.0
2014-05-21 10:45:00,59.94,59.94,59.86,59.86,2400.0,54.8066,54.8066,54.7334,54.7334,2400.0
2014-05-21 10:50:00,59.87,59.87,59.7,59.7,9900.0,54.7426,54.7426,54.5871,54.5871,9900.0
2014-05-21 10:55:00,59.7,59.72,59.6,59.6,8500.0,54.5871,54.6054,54.4957,54.4957,8500.0
2014-05-21 11:00:00,59.59,59.62,59.54,59.62,4500.0,54.4866,54.514,54.4408,54.514,4500.0
2014-05-21 11:05:00,59.66,59.66,59.53,59.54,36300.0,54.5506,54.5506,54.4317,54.4408,36300.0
2014-05-21 11:10:00,59.53,59.53,59.33,59.46,36100.0,54.4317,54.4317,54.2488,54.3677,36100.0
2014-05-21 11:15:00,59.47,59.55,59.32,59.32,12700.0,54.3768,54.45,54.2397,54.2397,12700.0
2014-05-21 11:20:00,59.31,59.38,59.29,59.29,6400.0,54.2305,54.2945,54.2122,54.2122,6400.0
2014-05-21 11:25:00,59.3,59.31,59.12,59.17,11300.0,54.2214,54.2305,54.0568,54.1025,11300.0
2014-05-21 11:30:00,59.18,59.18,59.11,59.13,12000.0,54.1117,54.1117,54.0477,54.066,12000.0
2014-05-21 11:35:00,59.15,59.19,59.12,59.18,7000.0,54.0842,54.1208,54.0568,54.1117,7000.0
2014-05-21 11:40:00,59.19,59.2,59.13,59.18,8400.0,54.1208,54.13,54.066,54.1117,8400.0
2014-05-21 11:45:00,59.15,59.15,59.07,59.07,6900.0,54.0842,54.0842,54.0111,54.0111,6900.0
2014-05-21 11:50:00,59.07,59.11,59.06,59.08,4700.0,54.0111,54.0477,54.0019,54.0202,4700.0
2014-05-21 11:55:00,59.08,59.13,59.04,59.04,7400.0,54.0202,54.066,53.9837,53.9837,7400.0
2014-05-21 12:00:00,59.06,59.17,59.05,59.1,6000.0,54.0019,54.1025,53.9928,54.0385,6000.0
2014-05-21 12:05:00,59.11,59.13,59.03,59.04,3200.0,54.0477,54.066,53.9745,53.9837,3200.0
2014-05-21 12:10:00,59.04,59.06,59.01,59.03,5000.0,53.9837,54.0019,53.9562,53.9745,5000.0
2014-05-21 12:15:00,59.04,59.05,58.96,58.98,5900.0,53.9837,53.9928,53.9105,53.9288,5900.0
2014-05-21 12:20:00,58.99,59.03,58.98,59.0,16600.0,53.9379,53.9745,53.9288,53.9471,16600.0
2014-05-21 12:25:00,59.0,59.12,58.99,59.12,5100.0,53.9471,54.0568,53.9379,54.0568,5100.0
2014-05-21 12:30:00,59.11,59.14,59.09,59.09,5400.0,54.0477,54.0751,54.0294,54.0294,5400.0
2014-05-21 12:35:00,59.09,59.18,59.02,59.16,10500.0,54.0294,54.1117,53.9654,54.0934,10500.0
2014-05-21 12:40:00,59.16,59.23,59.16,59.23,3600.0,54.0934,54.1574,54.0934,54.1574,3600.0
2014-05-21 12:45:00,59.23,59.24,59.14,59.14,11300.0,54.1574,54.1665,54.0751,54.0751,11300.0
2014-05-21 12:50:00,59.16,59.26,59.15,59.22,4600.0,54.0934,54.1848,54.0842,54.1482,4600.0
2014-05-21 12:55:00,59.24,59.33,59.24,59.33,4300.0,54.1665,54.2488,54.1665,54.2488,4300.0
2014-05-21 13:00:00,59.33,59.36,59.32,59.34,4800.0,54.2488,54.2763,54.2397,54.258,4800.0
2014-05-21 13:05:00,59.36,59.39,59.31,59.34,4900.0,54.2763,54.3037,54.2305,54.258,4900.0
2014-05-21 13:10:00,59.37,59.39,59.36,59.37,1800.0,54.2854,54.3037,54.2763,54.2854,1800.0
2014-05-21 13:15:00,59.37,59.4,59.31,59.34,4300.0,54.2854,54.3128,54.2305,54.258,4300.0
2014-05-21 13:20:00,59.31,59.32,59.27,59.31,3000.0,54.2305,54.2397,54.194,54.2305,3000.0
2014-05-21 13:25:00,59.32,59.36,59.32,59.35,2300.0,54.2397,54.2763,54.2397,54.2671,2300.0
2014-05-21 13:30:00,59.33,59.33,59.31,59.31,2200.0,54.2488,54.2488,54.2305,54.2305,2200.0
2014-05-21 13:35:00,59.32,59.32,59.23,59.24,2800.0,54.2397,54.2397,54.1574,54.1665,2800.0
2014-05-21 13:40:00,59.23,59.32,59.23,59.32,5100.0,54.1574,54.2397,54.1574,54.2397,5100.0
2014-05-21 13:45:00,59.35,59.35,59.26,59.27,4900.0,54.2671,54.2671,54.1848,54.194,4900.0
2014-05-21 13:50:00,59.28,59.41,59.28,59.41,5700.0,54.2031,54.322,54.2031,54.322,5700.0
2014-05-21 13:55:00,59.43,59.45,59.43,59.44,4900.0,54.3403,54.3585,54.3403,54.3494,4900.0
2014-05-21 14:00:00,59.44,59.51,59.32,59.5,9900.0,54.3494,54.4134,54.2397,54.4043,9900.0
2014-05-21 14:05:00,59.51,59.56,59.29,59.29,7700.0,54.4134,54.4591,54.2122,54.2122,7700.0
2014-05-21 14:10:00,59.28,59.28,59.07,59.18,18700.0,54.2031,54.2031,54.0111,54.1117,18700.0
2014-05-21 14:15:00,59.18,59.25,59.07,59.23,7700.0,54.1117,54.1757,54.0111,54.1574,7700.0
2014-05-21 14:20:00,59.23,59.27,59.2,59.23,7300.0,54.1574,54.194,54.13,54.1574,7300.0
2014-05-21 14:25:00,59.24,59.32,59.23,59.3,5900.0,54.1665,54.2397,54.1574,54.2214,5900.0
2014-05-21 14:30:00,59.31,59.38,59.3,59.37,5200.0,54.2305,54.2945,54.2214,54.2854,5200.0
2014-05-21 14:35:00,59.39,59.44,59.37,59.38,17400.0,54.3037,54.3494,54.2854,54.2945,17400.0
2014-05-21 14:40:00,59.38,59.49,59.38,59.49,6000.0,54.2945,54.3951,54.2945,54.3951,6000.0
2014-05-21 14:45:00,59.46,59.49,59.45,59.49,11700.0,54.3677,54.3951,54.3585,54.3951,11700.0
2014-05-21 14:50:00,59.49,59.52,59.46,59.48,16500.0,54.3951,54.4226,54.3677,54.386,16500.0
2014-05-21 14:55:00,59.48,59.56,59.48,59.56,9800.0,54.386,54.4591,54.386,54.4591,9800.0
2014-05-21 15:00:00,59.55,59.61,59.54,59.55,9000.0,54.45,54.5048,54.4408,54.45,9000.0
2014-05-21 15:05:00,59.57,59.6,59.42,59.46,21400.0,54.4683,54.4957,54.3311,54.3677,21400.0
2014-05-21 15:10:00,59.47,59.55,59.45,59.45,6100.0,54.3768,54.45,54.3585,54.3585,6100.0
2014-05-21 15:15:00,59.45,59.49,59.43,59.43,13800.0,54.3585,54.3951,54.3403,54.3403,13800.0
2014-05-21 15:20:00,59.41,59.42,59.38,59.39,7200.0,54.322,54.3311,54.2945,54.3037,7200.0
2014-05-21 15:25:00,59.4,59.4,59.36,59.36,8000.0,54.3128,54.3128,54.2763,54.2763,8000.0
2014-05-21 15:30:00,59.37,59.39,59.31,59.31,12400.0,54.2854,54.3037,54.2305,54.2305,12400.0
2014-05-21 15:35:00,59.3,59.3,59.25,59.28,7100.0,54.2214,54.2214,54.1757,54.2031,7100.0
2014-05-21 15:40:00,59.28,59.28,59.19,59.19,13900.0,54.2031,54.2031,54.1208,54.1208,13900.0
2014-05-21 15:45:00,59.2,59.23,59.2,59.21,27800.0,54.13,54.1574,54.13,54.1391,27800.0
2014-05-21 15:50:00,59.21,59.21,59.15,59.16,34100.0,54.1391,54.1391,54.0842,54.0934,34100.0
2014-05-21 15:55:00,59.16,59.18,59.06,59.17,122000.0,54.0934,54.1117,54.0019,54.1025,122000.0
2014-05-22 09:30:00,59.28,59.43,59.04,59.19,22500.0,54.2483,54.3856,54.0287,54.166,22500.0
2014-05-22 09:35:00,59.17,59.28,59.09,59.15,7900.0,54.1477,54.2483,54.0745,54.1294,7900.0
2014-05-22 09:40:00,59.17,59.17,58.9,58.94,18300.0,54.1477,54.1477,53.9006,53.9372,18300.0
2014-05-22 09:45:00,59.03,59.11,58.88,59.01,11500.0,54.0196,54.0928,53.8823,54.0013,11500.0
2014-05-22 09:50:00,59.04,59.08,58.99,59.03,9300.0,54.0287,54.0653,53.983,54.0196,9300.0
2014-05-22 09:55:00,59.02,59.16,59.02,59.08,4900.0,54.0104,54.1385,54.0104,54.0653,4900.0
2014-05-22 10:00:00,59.08,59.17,59.01,59.11,14700.0,54.0653,54.1477,54.0013,54.0928,14700.0
2014-05-22 10:05:00,59.13,59.13,58.96,59.05,6000.0,54.1111,54.1111,53.9555,54.0379,6000.0
2014-05-22 10:10:00,59.11,59.3,59.11,59.25,8900.0,54.0928,54.2666,54.0928,54.2209,8900.0
2014-05-22 10:15:00,59.27,59.3,59.25,59.27,2600.0,54.2392,54.2666,54.2209,54.2392,2600.0
2014-05-22 10:20:00,59.29,59.29,59.1,59.13,12900.0,54.2575,54.2575,54.0836,54.1111,12900.0
2014-05-22 10:25:00,59.09,59.18,59.09,59.12,2500.0,54.0745,54.1568,54.0745,54.1019,2500.0
2014-05-22 10:30:00,59.1,59.22,59.1,59.15,6700.0,54.0836,54.1934,54.0836,54.1294,6700.0
2014-05-22 10:35:00,59.12,59.16,59.08,59.12,6300.0,54.1019,54.1385,54.0653,54.1019,6300.0
2014-05-22 10:40:00,59.13,59.14,59.09,59.09,3100.0,54.1111,54.1202,54.0745,54.0745,3100.0
2014-05-22 10:45:00,59.11,59.21,59.11,59.21,8900.0,54.0928,54.1843,54.0928,54.1843,8900.0
2014-05-22 10:50:00,59.23,59.24,59.18,59.24,4800.0,54.2026,54.2117,54.1568,54.2117,4800.0
2014-05-22 10:55:00,59.21,59.27,59.19,59.22,31600.0,54.1843,54.2392,54.166,54.1934,31600.0
2014-05-22 11:00:00,59.23,59.44,59.22,59.3,53300.0,54.2026,54.3948,54.1934,54.2666,53300.0
2014-05-22 11:05:00,59.32,59.4,59.26,59.39,9300.0,54.2849,54.3582,54.23,54.349,9300.0
2014-05-22 11:10:00,59.39,59.41,59.32,59.36,4300.0,54.349,54.3673,54.2849,54.3216,4300.0
2014-05-22 11:15:00,59.35,59.37,59.29,59.31,9900.0,54.3124,54.3307,54.2575,54.2758,9900.0
2014-05-22 11:20:00,59.3,59.5,59.3,59.5,5300.0,54.2666,54.4497,54.2666,54.4497,5300.0
2014-05-22 11:25:00,59.46,59.52,59.46,59.5,12800.0,54.4131,54.468,54.4131,54.4497,12800.0
2014-05-22 11:30:00,59.5,59.56,59.49,59.52,28600.0,54.4497,54.5046,54.4405,54.468,28600.0
2014-05-22 11:35:00,59.52,59.54,59.48,59.5,24400.0,54.468,54.4863,54.4314,54.4497,24400.0
2014-05-22 11:40:00,59.5,59.52,59.5,59.52,7900.0,54.4497,54.468,54.4497,54.468,7900.0
2014-05-22 11:45:00,59.52,59.58,59.52,59.52,10300.0,54.468,54.5229,54.468,54.468,10300.0
2014-05-22 11:50:00,59.53,59.53,59.5,59.51,3100.0,54.4771,54.4771,54.4497,54.4588,3100.0
2014-05-22 11:55:00,59.5,59.52,59.44,59.45,4800.0,54.4497,54.468,54.3948,54.4039,4800.0
2014-05-22 12:00:00,59.46,59.47,59.38,59.4,3400.0,54.4131,54.4222,54.3399,54.3582,3400.0
2014-05-22 12:05:00,59.4,59.4,59.34,59.34,3300.0,54.3582,54.3582,54.3032,54.3032,3300.0
2014-05-22 12:10:00,59.33,59.34,59.28,59.34,5400.0,54.2941,54.3032,54.2483,54.3032,5400.0
2014-05-22 12:15:00,59.33,59.35,59.31,59.31,2900.0,54.2941,54.3124,54.2758,54.2758,2900.0
2014-05-22 12:20:00,59.32,59.36,59.28,59.36,3000.0,54.2849,54.3216,54.2483,54.3216,3000.0
2014-05-22 12:25:00,59.38,59.44,59.37,59.44,6000.0,54.3399,54.3948,54.3307,54.3948,6000.0
2014-05-22 12:30:00,59.43,59.49,59.43,59.49,2600.0,54.3856,54.4405,54.3856,54.4405,2600.0
2014-05-22 12:35:00,59.49,59.5,59.44,59.5,6000.0,54.4405,54.4497,54.3948,54.4497,6000.0
2014-05-22 12:40:00,59.49,59.5,59.46,59.49,4100.0,54.4405,54.4497,54.4131,54.4405,4100.0
2014-05-22 12:45:00,59.49,59.52,59.47,59.47,9300.0,54.4405,54.468,54.4222,54.4222,9300.0
2014-05-22 12:50:00,59.47,59.48,59.42,59.48,2200.0,54.4222,54.4314,54.3765,54.4314,2200.0
2014-05-22 12:55:00,59.47,59.49,59.45,59.45,2200.0,54.4222,54.4405,54.4039,54.4039,2200.0
2014-05-22 13:00:00,59.44,59.62,59.44,59.62,5500.0,54.3948,54.5595,54.3948,54.5595,5500.0
2014-05-22 13:05:00,59.63,59.64,59.57,59.57,1400.0,54.5686,54.5778,54.5137,54.5137,1400.0
2014-05-22 13:10:00,59.58,59.62,59.53,59.53,7200.0,54.5229,54.5595,54.4771,54.4771,7200.0
2014-05-22 13:15:00,59.53,59.53,59.49,59.5,8300.0,54.4771,54.4771,54.4405,54.4497,8300.0
2014-05-22 13:20:00,59.5,59.52,59.49,59.49,5100.0,54.4497,54.468,54.4405,54.4405,5100.0
2014-05-22 13:25:00,59.47,59.53,59.47,59.51,7800.0,54.4222,54.4771,54.4222,54.4588,7800.0
2014-05-22 13:30:00,59.52,59.6,59.5,59.58,2200.0,54.468,54.5412,54.4497,54.5229,2200.0
2014-05-22 13:35:00,59.57,59.57,59.5,59.5,9500.0,54.5137,54.5137,54.4497,54.4497,9500.0
2014-05-22 13:40:00,59.5,59.52,59.49,59.5,11000.0,54.4497,54.468,54.4405,54.4497,11000.0
2014-05-22 13:45:00,59.51,59.55,59.5,59.51,15700.0,54.4588,54.4954,54.4497,54.4588,15700.0
2014-05-22 13:50:00,59.51,59.6,59.5,59.56,6400.0,54.4588,54.5412,54.4497,54.5046,6400.0
2014-05-22 13:55:00,59.55,59.59,59.51,59.56,15500.0,54.4954,54.532,54.4588,54.5046,15500.0
2014-05-22 14:00:00,59.56,59.58,59.47,59.5,21800.0,54.5046,54.5229,54.4222,54.4497,21800.0
2014-05-22 14:05:00,59.53,59.59,59.51,59.52,6800.0,54.4771,54.532,54.4588,54.468,6800.0
2014-05-22 14:10:00,59.53,59.6,59.52,59.58,13800.0,54.4771,54.5412,54.468,54.5229,13800.0
2014-05-22 14:15:00,59.56,59.75,59.56,59.67,40100.0,54.5046,54.6784,54.5046,54.6052,40100.0
2014-05-22 14:20:00,59.68,59.76,59.66,59.75,11600.0,54.6144,54.6876,54.5961,54.6784,11600.0
2014-05-22 14:25:00,59.76,59.8,59.74,59.8,3500.0,54.6876,54.7242,54.6693,54.7242,3500.0
2014-05-22 14:30:00,59.8,59.81,59.76,59.8,9200.0,54.7242,54.7334,54.6876,54.7242,9200.0
2014-05-22 14:35:00,59.8,59.81,59.8,59.81,2700.0,54.7242,54.7334,54.7242,54.7334,2700.0
2014-05-22 14:40:00,59.81,59.88,59.8,59.86,6400.0,54.7334,54.7974,54.7242,54.7791,6400.0
2014-05-22 14:45:00,59.88,59.89,59.8,59.81,8800.0,54.7974,54.8066,54.7242,54.7334,8800.0
2014-05-22 14:50:00,59.8,59.85,59.78,59.8,12900.0,54.7242,54.77,54.7059,54.7242,12900.0
2014-05-22 14:55:00,59.8,59.81,59.78,59.81,7000.0,54.7242,54.7334,54.7059,54.7334,7000.0
2014-05-22 15:00:00,59.8,59.81,59.78,59.8,10100.0,54.7242,54.7334,54.7059,54.7242,10100.0
2014-05-22 15:05:00,59.8,59.8,59.74,59.8,8200.0,54.7242,54.7242,54.6693,54.7242,8200.0
2014-05-22 15:10:00,59.78,59.78,59.77,59.77,3500.0,54.7059,54.7059,54.6968,54.6968,3500.0
2014-05-22 15:15:00,59.76,59.82,59.76,59.81,11000.0,54.6876,54.7425,54.6876,54.7334,11000.0
2014-05-22 15:20:00,59.82,59.92,59.8,59.85,35100.0,54.7425,54.834,54.7242,54.77,35100.0
2014-05-22 15:25:00,59.84,59.89,59.8,59.87,14400.0,54.7608,54.8066,54.7242,54.7883,14400.0
2014-05-22 15:30:00,59.84,59.96,59.84,59.96,15800.0,54.7608,54.8706,54.7608,54.8706,15800.0
2014-05-22 15:35:00,59.97,60.02,59.92,59.94,15800.0,54.8798,54.9255,54.834,54.8523,15800.0
2014-05-22 15:40:00,59.95,59.97,59.85,59.85,14400.0,54.8615,54.8798,54.77,54.77,14400.0
2014-05-22 15:45:00,59.86,59.86,59.78,59.85,20400.0,54.7791,54.7791,54.7059,54.77,20400.0
2014-05-22 15:50:00,59.85,59.92,59.83,59.84,42200.0,54.77,54.834,54.7517,54.7608,42200.0
2014-05-22 15:55:00,59.84,59.97,59.83,59.9,43300.0,54.7608,54.8798,54.7517,54.8157,43300.0
2014-05-23 09:30:00,59.95,60.11,59.78,59.78,6300.0,54.8615,55.0079,54.7059,54.7059,6300.0
2014-05-23 09:35:00,59.86,60.07,59.78,59.78,9700.0,54.7791,54.9713,54.7059,54.7059,9700.0
2014-05-23 09:40:00,59.84,59.89,59.62,59.74,6000.0,54.7608,54.8066,54.5595,54.6693,6000.0
2014-05-23 09:45:00,59.8,60.01,59.8,59.89,6500.0,54.7242,54.9164,54.7242,54.8066,6500.0
2014-05-23 09:50:00,59.88,60.18,59.88,60.18,10400.0,54.7974,55.0719,54.7974,55.0719,10400.0
2014-05-23 09:55:00,60.2,60.28,60.14,60.25,3900.0,55.0903,55.1635,55.0353,55.136,3900.0
2014-05-23 10:00:00,60.25,60.59,60.24,60.59,11100.0,55.136,55.4471,55.1269,55.4471,11100.0
2014-05-23 10:05:00,60.59,60.65,60.51,60.65,6500.0,55.4471,55.5021,55.3739,55.5021,6500.0
2014-05-23 10:10:00,60.66,60.78,60.66,60.73,2000.0,55.5112,55.621,55.5112,55.5753,2000.0
2014-05-23 10:15:00,60.74,60.74,60.55,60.6,3400.0,55.5844,55.5844,55.4105,55.4563,3400.0
2014-05-23 10:20:00,60.64,60.71,60.57,60.65,16300.0,55.4929,55.557,55.4288,55.5021,16300.0
2014-05-23 10:25:00,60.66,60.69,60.65,60.69,2400.0,55.5112,55.5387,55.5021,55.5387,2400.0
2014-05-23 10:30:00,60.72,60.77,60.65,60.72,3500.0,55.5661,55.6119,55.5021,55.5661,3500.0
2014-05-23 10:35:00,60.73,60.76,60.63,60.7,15000.0,55.5753,55.6027,55.4838,55.5478,15000.0
2014-05-23 10:40:00,60.7,60.76,60.67,60.67,2600.0,55.5478,55.6027,55.5204,55.5204,2600.0
2014-05-23 10:45:00,60.65,60.7,60.65,60.65,3700.0,55.5021,55.5478,55.5021,55.5021,3700.0
2014-05-23 10:50:00,60.65,60.66,60.62,60.66,4200.0,55.5021,55.5112,55.4746,55.5112,4200.0
2014-05-23 10:55:00,60.65,60.65,60.61,60.61,800.0,55.5021,55.5021,55.4655,55.4655,800.0
2014-05-23 11:00:00,60.62,60.65,60.54,60.54,1800.0,55.4746,55.5021,55.4014,55.4014,1800.0
2014-05-23 11:05:00,60.52,60.57,60.46,60.54,2500.0,55.3831,55.4288,55.3282,55.4014,2500.0
2014-05-23 11:10:00,60.54,60.58,60.54,60.55,500.0,55.4014,55.438,55.4014,55.4105,500.0
2014-05-23 11:15:00,60.59,60.67,60.58,60.67,7100.0,55.4471,55.5204,55.438,55.5204,7100.0
2014-05-23 11:20:00,60.66,60.73,60.66,60.68,1300.0,55.5112,55.5753,55.5112,55.5295,1300.0
2014-05-23 11:25:00,60.69,60.71,60.59,60.59,1400.0,55.5387,55.557,55.4471,55.4471,1400.0
2014-05-23 11:30:00,60.61,60.61,60.57,60.57,1100.0,55.4655,55.4655,55.4288,55.4288,1100.0
2014-05-23 11:35:00,60.6,60.64,60.57,60.64,2800.0,55.4563,55.4929,55.4288,55.4929,2800.0
2014-05-23 11:40:00,60.66,60.69,60.65,60.69,500.0,55.5112,55.5387,55.5021,55.5387,500.0
2014-05-23 11:45:00,60.7,60.77,60.69,60.77,2300.0,55.5478,55.6119,55.5387,55.6119,2300.0
2014-05-23 11:50:00,60.77,61.11,60.77,60.92,21400.0,55.6119,55.923,55.6119,55.7491,21400.0
2014-05-23 11:55:00,60.91,61.01,60.89,61.01,12900.0,55.74,55.8315,55.7217,55.8315,12900.0
2014-05-23 12:00:00,61.02,61.11,60.99,61.07,13700.0,55.8407,55.923,55.8132,55.8864,13700.0
2014-05-23 12:05:00,61.08,61.14,61.0,61.0,4200.0,55.8956,55.9505,55.8223,55.8223,4200.0
2014-05-23 12:10:00,61.0,61.1,60.99,61.1,6000.0,55.8223,55.9139,55.8132,55.9139,6000.0
2014-05-23 12:15:00,61.11,61.17,61.11,61.14,2700.0,55.923,55.9779,55.923,55.9505,2700.0
2014-05-23 12:20:00,61.11,61.11,61.01,61.01,900.0,55.923,55.923,55.8315,55.8315,900.0
2014-05-23 12:25:00,60.99,61.07,60.99,61.07,3900.0,55.8132,55.8864,55.8132,55.8864,3900.0
2014-05-23 12:30:00,61.08,61.15,61.04,61.15,4700.0,55.8956,55.9596,55.859,55.9596,4700.0
2014-05-23 12:35:00,61.19,61.2,61.12,61.15,3300.0,55.9962,56.0054,55.9322,55.9596,3300.0
2014-05-23 12:40:00,61.14,61.17,61.12,61.15,3700.0,55.9505,55.9779,55.9322,55.9596,3700.0
2014-05-23 12:45:00,61.15,61.21,61.14,61.21,10200.0,55.9596,56.0145,55.9505,56.0145,10200.0
2014-05-23 12:50:00,61.18,61.18,61.14,61.14,3300.0,55.9871,55.9871,55.9505,55.9505,3300.0
2014-05-23 12:55:00,61.16,61.17,61.1,61.11,3600.0,55.9688,55.9779,55.9139,55.923,3600.0
2014-05-23 13:00:00,61.1,61.16,61.1,61.16,3600.0,55.9139,55.9688,55.9139,55.9688,3600.0
2014-05-23 13:05:00,61.14,61.21,61.13,61.15,6800.0,55.9505,56.0145,55.9413,55.9596,6800.0
2014-05-23 13:10:00,61.16,61.17,61.11,61.14,4600.0,55.9688,55.9779,55.923,55.9505,4600.0
2014-05-23 13:15:00,61.13,61.18,61.13,61.15,3100.0,55.9413,55.9871,55.9413,55.9596,3100.0
2014-05-23 13:20:00,61.14,61.18,61.13,61.16,2500.0,55.9505,55.9871,55.9413,55.9688,2500.0
2014-05-23 13:25:00,61.15,61.2,61.15,61.2,2300.0,55.9596,56.0054,55.9596,56.0054,2300.0
2014-05-23 13:30:00,61.2,61.2,61.16,61.18,2700.0,56.0054,56.0054,55.9688,55.9871,2700.0
2014-05-23 13:35:00,61.16,61.26,61.14,61.25,5900.0,55.9688,56.0603,55.9505,56.0511,5900.0
2014-05-23 13:40:00,61.23,61.23,61.16,61.21,4400.0,56.0328,56.0328,55.9688,56.0145,4400.0
2014-05-23 13:45:00,61.22,61.24,61.2,61.22,4000.0,56.0237,56.042,56.0054,56.0237,4000.0
2014-05-23 13:50:00,61.2,61.24,61.18,61.21,4900.0,56.0054,56.042,55.9871,56.0145,4900.0
2014-05-23 13:55:00,61.22,61.26,61.22,61.22,4000.0,56.0237,56.0603,56.0237,56.0237,4000.0
2014-05-23 14:00:00,61.21,61.27,61.21,61.27,2400.0,56.0145,56.0694,56.0145,56.0694,2400.0
2014-05-23 14:05:00,61.27,61.28,61.23,61.23,3900.0,56.0694,56.0786,56.0328,56.0328,3900.0
2014-05-23 14:10:00,61.22,61.25,61.22,61.25,3000.0,56.0237,56.0511,56.0237,56.0511,3000.0
2014-05-23 14:15:00,61.24,61.28,61.22,61.22,6600.0,56.042,56.0786,56.0237,56.0237,6600.0
2014-05-23 14:20:00,61.21,61.28,61.21,61.27,3200.0,56.0145,56.0786,56.0145,56.0694,3200.0
2014-05-23 14:25:00,61.26,61.3,61.25,61.25,8200.0,56.0603,56.0969,56.0511,56.0511,8200.0
2014-05-23 14:30:00,61.26,61.26,61.16,61.16,1300.0,56.0603,56.0603,55.9688,55.9688,1300.0
2014-05-23 14:35:00,61.16,61.22,61.16,61.2,6600.0,55.9688,56.0237,55.9688,56.0054,6600.0
2014-05-23 14:40:00,61.2,61.24,61.17,61.17,3800.0,56.0054,56.042,55.9779,55.9779,3800.0
2014-05-23 14:45:00,61.16,61.23,61.15,61.22,3900.0,55.9688,56.0328,55.9596,56.0237,3900.0
2014-05-23 14:50:00,61.25,61.26,61.24,61.24,2300.0,56.0511,56.0603,56.042,56.042,2300.0
2014-05-23 14:55:00,61.25,61.28,61.25,61.28,3200.0,56.0511,56.0786,56.0511,56.0786,3200.0
2014-05-23 15:00:00,61.3,61.3,61.26,61.27,7100.0,56.0969,56.0969,56.0603,56.0694,7100.0
2014-05-23 15:05:00,61.28,61.3,61.27,61.3,12600.0,56.0786,56.0969,56.0694,56.0969,12600.0
2014-05-23 15:10:00,61.3,61.33,61.28,61.32,7500.0,56.0969,56.1243,56.0786,56.1152,7500.0
2014-05-23 15:15:00,61.31,61.31,61.27,61.28,4900.0,56.106,56.106,56.0694,56.0786,4900.0
2014-05-23 15:20:00,61.28,61.31,61.27,61.3,5800.0,56.0786,56.106,56.0694,56.0969,5800.0
2014-05-23 15:25:00,61.3,61.31,61.27,61.29,8200.0,56.0969,56.106,56.0694,56.0877,8200.0
2014-05-23 15:30:00,61.29,61.35,61.29,61.31,6700.0,56.0877,56.1426,56.0877,56.106,6700.0
2014-05-23 15:35:00,61.31,61.34,61.28,61.3,13200.0,56.106,56.1335,56.0786,56.0969,13200.0
2014-05-23 15:40:00,61.29,61.32,61.28,61.3,10100.0,56.0877,56.1152,56.0786,56.0969,10100.0
2014-05-23 15:45:00,61.3,61.31,61.23,61.23,29600.0,56.0969,56.106,56.0328,56.0328,29600.0
2014-05-23 15:50:00,61.23,61.28,61.21,61.21,22400.0,56.0328,56.0786,56.0145,56.0145,22400.0
2014-05-23 15:55:00,61.22,61.23,61.18,61.19,37400.0,56.0237,56.0328,55.9871,55.9962,37400.0
2014-05-27 09:30:00,61.4,61.65,61.33,61.65,7400.0,56.1884,56.4172,56.1243,56.4172,7400.0
2014-05-27 09:35:00,61.7,61.7,61.5,61.5,3300.0,56.4629,56.4629,56.2799,56.2799,3300.0
2014-05-27 09:40:00,61.6,61.6,61.34,61.39,4400.0,56.3714,56.3714,56.1335,56.1792,4400.0
2014-05-27 09:45:00,61.39,61.56,61.38,61.56,3400.0,56.1792,56.3348,56.1701,56.3348,3400.0
2014-05-27 09:50:00,61.57,61.65,61.53,61.65,6800.0,56.344,56.4172,56.3074,56.4172,6800.0
2014-05-27 09:55:00,61.68,61.72,61.56,61.56,2000.0,56.4446,56.4812,56.3348,56.3348,2000.0
2014-05-27 10:00:00,61.57,61.71,61.54,61.55,7100.0,56.344,56.4721,56.3165,56.3257,7100.0
2014-05-27 10:05:00,61.55,61.59,61.44,61.44,8400.0,56.3257,56.3623,56.225,56.225,8400.0
2014-05-27 10:10:00,61.44,61.48,61.36,61.42,7300.0,56.225,56.2616,56.1518,56.2067,7300.0
2014-05-27 10:15:00,61.43,61.47,61.41,61.44,7000.0,56.2159,56.2525,56.1975,56.225,7000.0
2014-05-27 10:20:00,61.43,61.44,61.37,61.38,3600.0,56.2159,56.225,56.1609,56.1701,3600.0
2014-05-27 10:25:00,61.38,61.4,61.28,61.33,10800.0,56.1701,56.1884,56.0786,56.1243,10800.0
2014-05-27 10:30:00,61.31,61.31,61.25,61.26,2400.0,56.106,56.106,56.0511,56.0603,2400.0
2014-05-27 10:35:00,61.26,61.31,61.26,61.3,8200.0,56.0603,56.106,56.0603,56.0969,8200.0
2014-05-27 10:40:00,61.29,61.43,61.29,61.42,8100.0,56.0877,56.2159,56.0877,56.2067,8100.0
2014-05-27 10:45:00,61.44,61.47,61.34,61.45,9700.0,56.225,56.2525,56.1335,56.2342,9700.0
2014-05-27 10:50:00,61.44,61.48,61.36,61.36,4700.0,56.225,56.2616,56.1518,56.1518,4700.0
2014-05-27 10:55:00,61.39,61.4,61.36,61.38,4700.0,56.1792,56.1884,56.1518,56.1701,4700.0
2014-05-27 11:00:00,61.4,61.4,61.35,61.38,4200.0,56.1884,56.1884,56.1426,56.1701,4200.0
2014-05-27 11:05:00,61.38,61.39,61.34,61.35,11200.0,56.1701,56.1792,56.1335,56.1426,11200.0
2014-05-27 11:10:00,61.35,61.39,61.35,61.39,5900.0,56.1426,56.1792,56.1426,56.1792,5900.0
2014-05-27 11:15:00,61.39,61.39,61.27,61.31,21500.0,56.1792,56.1792,56.0694,56.106,21500.0
2014-05-27 11:20:00,61.3,61.33,61.28,61.32,6700.0,56.0969,56.1243,56.0786,56.1152,6700.0
2014-05-27 11:25:00,61.28,61.28,61.18,61.19,4200.0,56.0786,56.0786,55.9871,55.9962,4200.0
2014-05-27 11:30:00,61.17,61.21,61.16,61.2,9200.0,55.9779,56.0145,55.9688,56.0054,9200.0
2014-05-27 11:35:00,61.17,61.23,61.17,61.23,6800.0,55.9779,56.0328,55.9779,56.0328,6800.0
2014-05-27 11:40:00,61.24,61.37,61.24,61.27,16300.0,56.042,56.1609,56.042,56.0694,16300.0
2014-05-27 11:45:00,61.25,61.26,61.16,61.23,6000.0,56.0511,56.0603,55.9688,56.0328,6000.0
2014-05-27 11:50:00,61.2,61.23,61.17,61.23,4600.0,56.0054,56.0328,55.9779,56.0328,4600.0
2014-05-27 11:55:00,61.22,61.23,61.17,61.23,4800.0,56.0237,56.0328,55.9779,56.0328,4800.0
2014-05-27 12:00:00,61.22,61.25,61.21,61.24,7700.0,56.0237,56.0511,56.0145,56.042,7700.0
2014-05-27 12:05:00,61.21,61.24,61.17,61.17,2500.0,56.0145,56.042,55.9779,55.9779,2500.0
2014-05-27 12:10:00,61.19,61.22,61.17,61.18,5200.0,55.9962,56.0237,55.9779,55.9871,5200.0
2014-05-27 12:15:00,61.16,61.17,61.08,61.1,4400.0,55.9688,55.9779,55.8956,55.9139,4400.0
2014-05-27 12:20:00,61.1,61.13,61.09,61.13,9900.0,55.9139,55.9413,55.9047,55.9413,9900.0
2014-05-27 12:25:00,61.12,61.19,61.12,61.19,7000.0,55.9322,55.9962,55.9322,55.9962,7000.0
2014-05-27 12:30:00,61.21,61.25,61.21,61.25,4300.0,56.0145,56.0511,56.0145,56.0511,4300.0
2014-05-27 12:35:00,61.24,61.25,61.18,61.2,4900.0,56.042,56.0511,55.9871,56.0054,4900.0
2014-05-27 12:40:00,61.21,61.23,61.19,61.23,4400.0,56.0145,56.0328,55.9962,56.0328,4400.0
2014-05-27 12:45:00,61.23,61.29,61.23,61.29,6800.0,56.0328,56.0877,56.0328,56.0877,6800.0
2014-05-27 12:50:00,61.3,61.33,61.29,61.33,4200.0,56.0969,56.1243,56.0877,56.1243,4200.0
2014-05-27 12:55:00,61.33,61.35,61.32,61.35,2200.0,56.1243,56.1426,56.1152,56.1426,2200.0
2014-05-27 13:00:00,61.36,61.39,61.35,61.39,3900.0,56.1518,56.1792,56.1426,56.1792,3900.0
2014-05-27 13:05:00,61.38,61.39,61.33,61.35,9000.0,56.1701,56.1792,56.1243,56.1426,9000.0
2014-05-27 13:10:00,61.33,61.35,61.27,61.29,4900.0,56.1243,56.1426,56.0694,56.0877,4900.0
2014-05-27 13:15:00,61.3,61.31,61.28,61.28,5700.0,56.0969,56.106,56.0786,56.0786,5700.0
2014-05-27 13:20:00,61.27,61.33,61.27,61.32,5100.0,56.0694,56.1243,56.0694,56.1152,5100.0
2014-05-27 13:25:00,61.32,61.33,61.22,61.22,7800.0,56.1152,56.1243,56.0237,56.0237,7800.0
2014-05-27 13:30:00,61.21,61.23,61.18,61.23,4600.0,56.0145,56.0328,55.9871,56.0328,4600.0
2014-05-27 13:35:00,61.22,61.25,61.19,61.24,6900.0,56.0237,56.0511,55.9962,56.042,6900.0
2014-05-27 13:40:00,61.25,61.29,61.22,61.27,4800.0,56.0511,56.0877,56.0237,56.0694,4800.0
2014-05-27 13:45:00,61.26,61.3,61.26,61.3,6200.0,56.0603,56.0969,56.0603,56.0969,6200.0
2014-05-27 13:50:00,61.29,61.3,61.28,61.3,4100.0,56.0877,56.0969,56.0786,56.0969,4100.0
2014-05-27 13:55:00,61.31,61.32,61.3,61.31,10400.0,56.106,56.1152,56.0969,56.106,10400.0
2014-05-27 14:00:00,61.31,61.33,61.3,61.33,9500.0,56.106,56.1243,56.0969,56.1243,9500.0
2014-05-27 14:05:00,61.33,61.34,61.29,61.31,7800.0,56.1243,56.1335,56.0877,56.106,7800.0
2014-05-27 14:10:00,61.32,61.32,61.23,61.23,7600.0,56.1152,56.1152,56.0328,56.0328,7600.0
2014-05-27 14:15:00,61.23,61.26,61.19,61.2,7800.0,56.0328,56.0603,55.9962,56.0054,7800.0
2014-05-27 14:20:00,61.2,61.26,61.18,61.23,8700.0,56.0054,56.0603,55.9871,56.0328,8700.0
2014-05-27 14:25:00,61.23,61.24,61.21,61.23,5700.0,56.0328,56.042,56.0145,56.0328,5700.0
2014-05-27 14:30:00,61.23,61.23,61.18,61.18,6700.0,56.0328,56.0328,55.9871,55.9871,6700.0
2014-05-27 14:35:00,61.17,61.18,61.15,61.16,5200.0,55.9779,55.9871,55.9596,55.9688,5200.0
2014-05-27 14:40:00,61.17,61.18,61.16,61.17,7600.0,55.9779,55.9871,55.9688,55.9779,7600.0
2014-05-27 14:45:00,61.17,61.18,61.16,61.18,8000.0,55.9779,55.9871,55.9688,55.9871,8000.0
2014-05-27 14:50:00,61.19,61.22,61.18,61.2,8800.0,55.9962,56.0237,55.9871,56.0054,8800.0
2014-05-27 14:55:00,61.19,61.19,61.16,61.16,5200.0,55.9962,55.9962,55.9688,55.9688,5200.0
2014-05-27 15:00:00,61.16,61.16,61.14,61.14,4600.0,55.9688,55.9688,55.9505,55.9505,4600.0
2014-05-27 15:05:00,61.13,61.14,61.08,61.09,7100.0,55.9413,55.9505,55.8956,55.9047,7100.0
2014-05-27 15:10:00,61.08,61.09,61.04,61.07,15200.0,55.8956,55.9047,55.859,55.8864,15200.0
2014-05-27 15:15:00,61.08,61.16,61.08,61.16,9300.0,55.8956,55.9688,55.8956,55.9688,9300.0
2014-05-27 15:20:00,61.16,61.19,61.16,61.19,4500.0,55.9688,55.9962,55.9688,55.9962,4500.0
2014-05-27 15:25:00,61.19,61.25,61.19,61.24,8500.0,55.9962,56.0511,55.9962,56.042,8500.0
2014-05-27 15:30:00,61.24,61.24,61.19,61.23,7200.0,56.042,56.042,55.9962,56.0328,7200.0
2014-05-27 15:35:00,61.23,61.29,61.23,61.29,13000.0,56.0328,56.0877,56.0328,56.0877,13000.0
2014-05-27 15:40:00,61.29,61.36,61.28,61.35,6900.0,56.0877,56.1518,56.0786,56.1426,6900.0
2014-05-27 15:45:00,61.34,61.35,61.24,61.3,29100.0,56.1335,56.1426,56.042,56.0969,29100.0
2014-05-27 15:50:00,61.3,61.32,61.29,61.32,18600.0,56.0969,56.1152,56.0877,56.1152,18600.0
2014-05-27 15:55:00,61.32,61.39,61.31,61.36,47800.0,56.1152,56.1792,56.106,56.1518,47800.0
2014-05-28 09:30:00,61.47,61.65,61.38,61.59,7300.0,56.2525,56.4172,56.1701,56.3623,7300.0
2014-05-28 09:35:00,61.55,61.66,61.37,61.48,5700.0,56.3257,56.4263,56.1609,56.2616,5700.0
2014-05-28 09:40:00,61.62,61.7,61.48,61.59,5900.0,56.3897,56.4629,56.2616,56.3623,5900.0
2014-05-28 09:45:00,61.53,61.75,61.48,61.75,14800.0,56.3074,56.5087,56.2616,56.5087,14800.0
2014-05-28 09:50:00,61.79,61.97,61.79,61.92,7500.0,56.5453,56.71,56.5453,56.6643,7500.0
2014-05-28 09:55:00,61.89,61.96,61.79,61.8,3800.0,56.6368,56.7009,56.5453,56.5544,3800.0
2014-05-28 10:00:00,61.71,61.78,61.69,61.78,6100.0,56.4721,56.5361,56.4538,56.5361,6100.0
2014-05-28 10:05:00,61.76,61.89,61.72,61.89,5700.0,56.5178,56.6368,56.4812,56.6368,5700.0
2014-05-28 10:10:00,61.8,61.84,61.76,61.76,2000.0,56.5544,56.591,56.5178,56.5178,2000.0
2014-05-28 10:15:00,61.75,61.75,61.6,61.69,3100.0,56.5087,56.5087,56.3714,56.4538,3100.0
2014-05-28 10:20:00,61.64,61.67,61.55,61.59,4100.0,56.408,56.4355,56.3257,56.3623,4100.0
2014-05-28 10:25:00,61.63,61.68,61.62,61.62,3600.0,56.3989,56.4446,56.3897,56.3897,3600.0
2014-05-28 10:30:00,61.6,61.61,61.54,61.6,3800.0,56.3714,56.3806,56.3165,56.3714,3800.0
2014-05-28 10:35:00,61.58,61.66,61.55,61.55,9100.0,56.3531,56.4263,56.3257,56.3257,9100.0
2014-05-28 10:40:00,61.58,61.62,61.52,61.53,2000.0,56.3531,56.3897,56.2982,56.3074,2000.0
2014-05-28 10:45:00,61.49,61.53,61.47,61.52,2900.0,56.2708,56.3074,56.2525,56.2982,2900.0
2014-05-28 10:50:00,61.54,61.55,61.41,61.47,9400.0,56.3165,56.3257,56.1975,56.2525,9400.0
2014-05-28 10:55:00,61.48,61.48,61.38,61.44,2200.0,56.2616,56.2616,56.1701,56.225,2200.0
2014-05-28 11:00:00,61.47,61.53,61.47,61.49,8100.0,56.2525,56.3074,56.2525,56.2708,8100.0
2014-05-28 11:05:00,61.49,61.57,61.45,61.56,18400.0,56.2708,56.344,56.2342,56.3348,18400.0
2014-05-28 11:10:00,61.54,61.57,61.43,61.45,25100.0,56.3165,56.344,56.2159,56.2342,25100.0
2014-05-28 11:15:00,61.45,61.55,61.45,61.5,28400.0,56.2342,56.3257,56.2342,56.2799,28400.0
2014-05-28 11:20:00,61.51,61.53,61.48,61.48,14200.0,56.2891,56.3074,56.2616,56.2616,14200.0
2014-05-28 11:25:00,61.44,61.46,61.36,61.36,2400.0,56.225,56.2433,56.1518,56.1518,2400.0
2014-05-28 11:30:00,61.35,61.38,61.33,61.34,4800.0,56.1426,56.1701,56.1243,56.1335,4800.0
2014-05-28 11:35:00,61.35,61.37,61.33,61.34,1600.0,56.1426,56.1609,56.1243,56.1335,1600.0
2014-05-28 11:40:00,61.34,61.34,61.25,61.33,2800.0,56.1335,56.1335,56.0511,56.1243,2800.0
2014-05-28 11:45:00,61.32,61.35,61.32,61.35,600.0,56.1152,56.1426,56.1152,56.1426,600.0
2014-05-28 11:50:00,61.36,61.36,61.31,61.34,2200.0,56.1518,56.1518,56.106,56.1335,2200.0
2014-05-28 11:55:00,61.33,61.34,61.3,61.34,800.0,56.1243,56.1335,56.0969,56.1335,800.0
2014-05-28 12:00:00,61.34,61.52,61.34,61.5,4300.0,56.1335,56.2982,56.1335,56.2799,4300.0
2014-05-28 12:05:00,61.51,61.56,61.51,61.56,1600.0,56.2891,56.3348,56.2891,56.3348,1600.0
2014-05-28 12:10:00,61.58,61.6,61.54,61.6,5500.0,56.3531,56.3714,56.3165,56.3714,5500.0
2014-05-28 12:15:00,61.6,61.62,61.54,61.54,5600.0,56.3714,56.3897,56.3165,56.3165,5600.0
2014-05-28 12:20:00,61.51,61.53,61.49,61.49,900.0,56.2891,56.3074,56.2708,56.2708,900.0
2014-05-28 12:25:00,61.48,61.48,61.44,61.44,300.0,56.2616,56.2616,56.225,56.225,300.0
2014-05-28 12:30:00,61.47,61.51,61.47,61.48,3500.0,56.2525,56.2891,56.2525,56.2616,3500.0
2014-05-28 12:35:00,61.49,61.57,61.49,61.52,7100.0,56.2708,56.344,56.2708,56.2982,7100.0
2014-05-28 12:40:00,61.52,61.56,61.52,61.55,2500.0,56.2982,56.3348,56.2982,56.3257,2500.0
2014-05-28 12:45:00,61.54,61.57,61.54,61.56,2700.0,56.3165,56.344,56.3165,56.3348,2700.0
2014-05-28 12:50:00,61.54,61.54,61.5,61.53,800.0,56.3165,56.3165,56.2799,56.3074,800.0
2014-05-28 12:55:00,61.53,61.54,61.52,61.53,3500.0,56.3074,56.3165,56.2982,56.3074,3500.0
2014-05-28 13:00:00,61.53,61.56,61.52,61.56,400.0,56.3074,56.3348,56.2982,56.3348,400.0
2014-05-28 13:05:00,61.55,61.56,61.55,61.56,700.0,56.3257,56.3348,56.3257,56.3348,700.0
2014-05-28 13:10:00,61.59,61.64,61.59,61.62,2400.0,56.3623,56.408,56.3623,56.3897,2400.0
2014-05-28 13:15:00,61.64,61.64,61.57,61.62,2100.0,56.408,56.408,56.344,56.3897,2100.0
2014-05-28 13:20:00,61.63,61.65,61.55,61.55,2300.0,56.3989,56.4172,56.3257,56.3257,2300.0
2014-05-28 13:25:00,61.55,61.6,61.54,61.59,6400.0,56.3257,56.3714,56.3165,56.3623,6400.0
2014-05-28 13:30:00,61.61,61.65,61.59,61.62,7400.0,56.3806,56.4172,56.3623,56.3897,7400.0
2014-05-28 13:35:00,61.61,61.64,61.57,61.58,4200.0,56.3806,56.408,56.344,56.3531,4200.0
2014-05-28 13:40:00,61.57,61.57,61.55,61.56,500.0,56.344,56.344,56.3257,56.3348,500.0
2014-05-28 13:45:00,61.56,61.61,61.56,61.61,1800.0,56.3348,56.3806,56.3348,56.3806,1800.0
2014-05-28 13:50:00,61.63,61.7,61.63,61.68,3700.0,56.3989,56.4629,56.3989,56.4446,3700.0
2014-05-28 13:55:00,61.68,61.7,61.68,61.69,3700.0,56.4446,56.4629,56.4446,56.4538,3700.0
2014-05-28 14:00:00,61.67,61.71,61.65,61.67,6200.0,56.4355,56.4721,56.4172,56.4355,6200.0
2014-05-28 14:05:00,61.63,61.64,61.59,61.64,3500.0,56.3989,56.408,56.3623,56.408,3500.0
2014-05-28 14:10:00,61.62,61.62,61.59,61.62,1900.0,56.3897,56.3897,56.3623,56.3897,1900.0
2014-05-28 14:15:00,61.63,61.65,61.62,61.63,1100.0,56.3989,56.4172,56.3897,56.3989,1100.0
2014-05-28 14:20:00,61.63,61.67,61.61,61.62,4200.0,56.3989,56.4355,56.3806,56.3897,4200.0
2014-05-28 14:25:00,61.6,61.6,61.56,61.56,3200.0,56.3714,56.3714,56.3348,56.3348,3200.0
2014-05-28 14:30:00,61.56,61.58,61.53,61.58,2400.0,56.3348,56.3531,56.3074,56.3531,2400.0
2014-05-28 14:35:00,61.56,61.62,61.52,61.54,20300.0,56.3348,56.3897,56.2982,56.3165,20300.0
2014-05-28 14:40:00,61.56,61.56,61.5,61.5,9900.0,56.3348,56.3348,56.2799,56.2799,9900.0
2014-05-28 14:45:00,61.5,61.54,61.45,61.54,11200.0,56.2799,56.3165,56.2342,56.3165,11200.0
2014-05-28 14:50:00,61.56,61.59,61.56,61.59,1000.0,56.3348,56.3623,56.3348,56.3623,1000.0
2014-05-28 14:55:00,61.59,61.63,61.59,61.62,2400.0,56.3623,56.3989,56.3623,56.3897,2400.0
2014-05-28 15:00:00,61.61,61.64,61.5,61.62,19300.0,56.3806,56.408,56.2799,56.3897,19300.0
2014-05-28 15:05:00,61.63,61.63,61.54,61.54,4200.0,56.3989,56.3989,56.3165,56.3165,4200.0
2014-05-28 15:10:00,61.57,61.58,61.54,61.58,2100.0,56.344,56.3531,56.3165,56.3531,2100.0
2014-05-28 15:15:00,61.55,61.66,61.55,61.63,9800.0,56.3257,56.4263,56.3257,56.3989,9800.0
2014-05-28 15:20:00,61.63,61.67,61.63,61.64,5500.0,56.3989,56.4355,56.3989,56.408,5500.0
2014-05-28 15:25:00,61.64,61.66,61.6,61.62,10700.0,56.408,56.4263,56.3714,56.3897,10700.0
2014-05-28 15:30:00,61.62,61.66,61.59,61.65,9500.0,56.3897,56.4263,56.3623,56.4172,9500.0
2014-05-28 15:35:00,61.64,61.64,61.46,61.51,20100.0,56.408,56.408,56.2433,56.2891,20100.0
2014-05-28 15:40:00,61.5,61.64,61.48,61.64,21500.0,56.2799,56.408,56.2616,56.408,21500.0
2014-05-28 15:45:00,61.63,61.64,61.53,61.55,26500.0,56.3989,56.408,56.3074,56.3257,26500.0
2014-05-28 15:50:00,61.55,61.58,61.48,61.48,20000.0,56.3257,56.3531,56.2616,56.2616,20000.0
2014-05-28 15:55:00,61.48,61.49,61.41,61.41,51600.0,56.2616,56.2708,56.1975,56.1975,51600.0
2014-05-29 09:30:00,61.83,61.87,61.73,61.87,9700.0,56.5819,56.6185,56.4904,56.6185,9700.0
2014-05-29 09:35:00,61.96,62.1,61.9,61.98,17800.0,56.7009,56.829,56.646,56.7192,17800.0
2014-05-29 09:40:00,61.98,62.01,61.83,61.83,10600.0,56.7192,56.7466,56.5819,56.5819,10600.0
2014-05-29 09:45:00,61.88,61.89,61.73,61.84,7500.0,56.6277,56.6368,56.4904,56.591,7500.0
2014-05-29 09:50:00,61.83,61.83,61.66,61.69,13500.0,56.5819,56.5819,56.4263,56.4538,13500.0
2014-05-29 09:55:00,61.69,61.73,61.64,61.66,5300.0,56.4538,56.4904,56.408,56.4263,5300.0
2014-05-29 10:00:00,61.61,61.62,61.37,61.37,7700.0,56.3806,56.3897,56.1609,56.1609,7700.0
2014-05-29 10:05:00,61.35,61.38,61.15,61.28,7100.0,56.1426,56.1701,55.9596,56.0786,7100.0
2014-05-29 10:10:00,61.27,61.27,61.02,61.06,4100.0,56.0694,56.0694,55.8407,55.8773,4100.0
2014-05-29 10:15:00,60.99,61.0,60.86,60.91,5200.0,55.8132,55.8223,55.6942,55.74,5200.0
2014-05-29 10:20:00,60.91,60.96,60.88,60.91,4700.0,55.74,55.7857,55.7125,55.74,4700.0
2014-05-29 10:25:00,60.9,60.93,60.84,60.88,3800.0,55.7308,55.7583,55.6759,55.7125,3800.0
2014-05-29 10:30:00,60.86,60.86,60.73,60.73,7500.0,55.6942,55.6942,55.5753,55.5753,7500.0
2014-05-29 10:35:00,60.74,60.85,60.71,60.84,5800.0,55.5844,55.6851,55.557,55.6759,5800.0
2014-05-29 10:40:00,60.84,60.98,60.8,60.98,6600.0,55.6759,55.804,55.6393,55.804,6600.0
2014-05-29 10:45:00,60.99,61.11,60.99,61.1,4500.0,55.8132,55.923,55.8132,55.9139,4500.0
2014-05-29 10:50:00,61.12,61.14,61.09,61.14,2200.0,55.9322,55.9505,55.9047,55.9505,2200.0
2014-05-29 10:55:00,61.14,61.15,61.08,61.08,3400.0,55.9505,55.9596,55.8956,55.8956,3400.0
2014-05-29 11:00:00,61.07,61.07,60.93,60.93,6500.0,55.8864,55.8864,55.7583,55.7583,6500.0
2014-05-29 11:05:00,60.95,60.95,60.88,60.9,2800.0,55.7766,55.7766,55.7125,55.7308,2800.0
2014-05-29 11:10:00,60.89,60.98,60.89,60.95,7800.0,55.7217,55.804,55.7217,55.7766,7800.0
2014-05-29 11:15:00,60.95,61.11,60.94,61.0,8400.0,55.7766,55.923,55.7674,55.8223,8400.0
2014-05-29 11:20:00,61.0,61.05,60.97,61.05,4500.0,55.8223,55.8681,55.7949,55.8681,4500.0
2014-05-29 11:25:00,61.05,61.07,60.95,60.95,4300.0,55.8681,55.8864,55.7766,55.7766,4300.0
2014-05-29 11:30:00,60.95,61.02,60.95,60.98,5700.0,55.7766,55.8407,55.7766,55.804,5700.0
2014-05-29 11:35:00,60.96,60.97,60.82,60.82,11400.0,55.7857,55.7949,55.6576,55.6576,11400.0
2014-05-29 11:40:00,60.8,60.89,60.76,60.89,8000.0,55.6393,55.7217,55.6027,55.7217,8000.0
2014-05-29 11:45:00,60.87,60.87,60.8,60.8,5100.0,55.7034,55.7034,55.6393,55.6393,5100.0
2014-05-29 11:50:00,60.8,60.8,60.7,60.73,2800.0,55.6393,55.6393,55.5478,55.5753,2800.0
2014-05-29 11:55:00,60.73,60.73,60.62,60.62,4300.0,55.5753,55.5753,55.4746,55.4746,4300.0
2014-05-29 12:00:00,60.62,60.67,60.61,60.64,5400.0,55.4746,55.5204,55.4655,55.4929,5400.0
2014-05-29 12:05:00,60.61,60.62,60.57,60.57,4500.0,55.4655,55.4746,55.4288,55.4288,4500.0
2014-05-29 12:10:00,60.56,60.64,60.53,60.6,2600.0,55.4197,55.4929,55.3922,55.4563,2600.0
2014-05-29 12:15:00,60.6,60.6,60.51,60.53,7100.0,55.4563,55.4563,55.3739,55.3922,7100.0
2014-05-29 12:20:00,60.54,60.55,60.5,60.51,6700.0,55.4014,55.4105,55.3648,55.3739,6700.0
2014-05-29 12:25:00,60.52,60.52,60.45,60.46,8500.0,55.3831,55.3831,55.319,55.3282,8500.0
2014-05-29 12:30:00,60.46,60.46,60.39,60.4,3800.0,55.3282,55.3282,55.2641,55.2733,3800.0
2014-05-29 12:35:00,60.4,60.41,60.34,60.34,3400.0,55.2733,55.2824,55.2184,55.2184,3400.0
2014-05-29 12:40:00,60.33,60.35,60.3,60.35,4000.0,55.2092,55.2275,55.1818,55.2275,4000.0
2014-05-29 12:45:00,60.32,60.43,60.32,60.43,2500.0,55.2001,55.3007,55.2001,55.3007,2500.0
2014-05-29 12:50:00,60.4,60.41,60.38,60.38,2400.0,55.2733,55.2824,55.255,55.255,2400.0
2014-05-29 12:55:00,60.38,60.38,60.33,60.34,2100.0,55.255,55.255,55.2092,55.2184,2100.0
2014-05-29 13:00:00,60.32,60.32,60.29,60.3,2300.0,55.2001,55.2001,55.1726,55.1818,2300.0
2014-05-29 13:05:00,60.3,60.31,60.23,60.26,2700.0,55.1818,55.1909,55.1177,55.1452,2700.0
2014-05-29 13:10:00,60.25,60.27,60.17,60.24,4600.0,55.136,55.1543,55.0628,55.1269,4600.0
2014-05-29 13:15:00,60.21,60.32,60.2,60.29,5900.0,55.0994,55.2001,55.0903,55.1726,5900.0
2014-05-29 13:20:00,60.29,60.31,60.25,60.26,3400.0,55.1726,55.1909,55.136,55.1452,3400.0
2014-05-29 13:25:00,60.27,60.28,60.15,60.17,7200.0,55.1543,55.1635,55.0445,55.0628,7200.0
2014-05-29 13:30:00,60.18,60.2,60.18,60.2,2500.0,55.0719,55.0903,55.0719,55.0903,2500.0
2014-05-29 13:35:00,60.2,60.2,60.14,60.14,4800.0,55.0903,55.0903,55.0353,55.0353,4800.0
2014-05-29 13:40:00,60.15,60.2,60.14,60.2,4800.0,55.0445,55.0903,55.0353,55.0903,4800.0
2014-05-29 13:45:00,60.2,60.38,60.19,60.37,6600.0,55.0903,55.255,55.0811,55.2458,6600.0
2014-05-29 13:50:00,60.39,60.48,60.36,60.44,10000.0,55.2641,55.3465,55.2367,55.3099,10000.0
2014-05-29 13:55:00,60.44,60.5,60.43,60.48,7100.0,55.3099,55.3648,55.3007,55.3465,7100.0
2014-05-29 14:00:00,60.5,60.51,60.48,60.51,4600.0,55.3648,55.3739,55.3465,55.3739,4600.0
2014-05-29 14:05:00,60.52,60.63,60.51,60.63,3600.0,55.3831,55.4838,55.3739,55.4838,3600.0
2014-05-29 14:10:00,60.62,60.72,60.62,60.71,7200.0,55.4746,55.5661,55.4746,55.557,7200.0
2014-05-29 14:15:00,60.71,60.82,60.71,60.8,9900.0,55.557,55.6576,55.557,55.6393,9900.0
2014-05-29 14:20:00,60.8,60.9,60.8,60.85,10500.0,55.6393,55.7308,55.6393,55.6851,10500.0
2014-05-29 14:25:00,60.9,60.9,60.86,60.88,3100.0,55.7308,55.7308,55.6942,55.7125,3100.0
2014-05-29 14:30:00,60.88,60.92,60.86,60.9,2400.0,55.7125,55.7491,55.6942,55.7308,2400.0
2014-05-29 14:35:00,60.9,60.99,60.9,60.97,7300.0,55.7308,55.8132,55.7308,55.7949,7300.0
2014-05-29 14:40:00,61.0,61.0,60.91,60.95,2900.0,55.8223,55.8223,55.74,55.7766,2900.0
2014-05-29 14:45:00,60.94,60.96,60.94,60.95,2000.0,55.7674,55.7857,55.7674,55.7766,2000.0
2014-05-29 14:50:00,60.93,60.93,60.91,60.92,2900.0,55.7583,55.7583,55.74,55.7491,2900.0
2014-05-29 14:55:00,60.92,60.96,60.91,60.93,3100.0,55.7491,55.7857,55.74,55.7583,3100.0
2014-05-29 15:00:00,60.97,61.02,60.97,61.01,4400.0,55.7949,55.8407,55.7949,55.8315,4400.0
2014-05-29 15:05:00,61.0,61.0,60.94,60.95,3200.0,55.8223,55.8223,55.7674,55.7766,3200.0
2014-05-29 15:10:00,60.95,60.95,60.89,60.91,5000.0,55.7766,55.7766,55.7217,55.74,5000.0
2014-05-29 15:15:00,60.91,60.96,60.91,60.93,3700.0,55.74,55.7857,55.74,55.7583,3700.0
2014-05-29 15:20:00,60.93,60.98,60.93,60.95,4300.0,55.7583,55.804,55.7583,55.7766,4300.0
2014-05-29 15:25:00,60.97,61.02,60.96,61.0,6200.0,55.7949,55.8407,55.7857,55.8223,6200.0
2014-05-29 15:30:00,61.0,61.03,60.98,60.98,6300.0,55.8223,55.8498,55.804,55.804,6300.0
2014-05-29 15:35:00,60.99,60.99,60.9,60.92,6800.0,55.8132,55.8132,55.7308,55.7491,6800.0
2014-05-29 15:40:00,60.91,60.99,60.89,60.99,10900.0,55.74,55.8132,55.7217,55.8132,10900.0
2014-05-29 15:45:00,60.98,60.98,60.9,60.92,11300.0,55.804,55.804,55.7308,55.7491,11300.0
2014-05-29 15:50:00,60.93,60.97,60.89,60.89,13500.0,55.7583,55.7949,55.7217,55.7217,13500.0
2014-05-29 15:55:00,60.9,60.93,60.86,60.92,20100.0,55.7308,55.7583,55.6942,55.7491,20100.0
2014-05-30 09:30:00,60.84,60.98,60.84,60.95,6000.0,55.6759,55.804,55.6759,55.7766,6000.0
2014-05-30 09:35:00,60.71,60.82,60.6,60.64,1400.0,55.557,55.6576,55.4563,55.4929,1400.0
2014-05-30 09:40:00,60.53,60.62,60.37,60.52,4800.0,55.3922,55.4746,55.2458,55.3831,4800.0
2014-05-30 09:45:00,60.6,60.66,60.51,60.6,2100.0,55.4563,55.5112,55.3739,55.4563,2100.0
2014-05-30 09:50:00,60.62,60.7,60.62,60.7,2100.0,55.4746,55.5478,55.4746,55.5478,2100.0
2014-05-30 09:55:00,60.72,60.77,60.65,60.73,3200.0,55.5661,55.6119,55.5021,55.5753,3200.0
2014-05-30 10:00:00,60.75,60.8,60.73,60.75,1400.0,55.5936,55.6393,55.5753,55.5936,1400.0
2014-05-30 10:05:00,60.76,60.81,60.72,60.81,9700.0,55.6027,55.6485,55.5661,55.6485,9700.0
2014-05-30 10:10:00,60.85,60.96,60.85,60.87,2200.0,55.6851,55.7857,55.6851,55.7034,2200.0
2014-05-30 10:15:00,60.84,61.0,60.82,60.82,6900.0,55.6759,55.8223,55.6576,55.6576,6900.0
2014-05-30 10:20:00,60.77,60.84,60.77,60.81,1500.0,55.6119,55.6759,55.6119,55.6485,1500.0
2014-05-30 10:25:00,60.81,60.89,60.81,60.87,2200.0,55.6485,55.7217,55.6485,55.7034,2200.0
2014-05-30 10:30:00,60.81,60.87,60.81,60.87,1900.0,55.6485,55.7034,55.6485,55.7034,1900.0
2014-05-30 10:35:00,60.87,60.87,60.65,60.74,8800.0,55.7034,55.7034,55.5021,55.5844,8800.0
2014-05-30 10:40:00,60.76,60.78,60.72,60.76,4400.0,55.6027,55.621,55.5661,55.6027,4400.0
2014-05-30 10:45:00,60.73,60.75,60.67,60.71,1700.0,55.5753,55.5936,55.5204,55.557,1700.0
2014-05-30 10:50:00,60.73,60.97,60.73,60.92,5600.0,55.5753,55.7949,55.5753,55.7491,5600.0
2014-05-30 10:55:00,60.89,60.91,60.8,60.83,5000.0,55.7217,55.74,55.6393,55.6668,5000.0
2014-05-30 11:00:00,60.8,60.95,60.8,60.92,4900.0,55.6393,55.7766,55.6393,55.7491,4900.0
2014-05-30 11:05:00,60.92,60.93,60.87,60.87,2200.0,55.7491,55.7583,55.7034,55.7034,2200.0
2014-05-30 11:10:00,60.88,60.93,60.84,60.85,1800.0,55.7125,55.7583,55.6759,55.6851,1800.0
2014-05-30 11:15:00,60.89,60.96,60.88,60.96,3300.0,55.7217,55.7857,55.7125,55.7857,3300.0
2014-05-30 11:20:00,60.9,60.95,60.89,60.94,1200.0,55.7308,55.7766,55.7217,55.7674,1200.0
2014-05-30 11:25:00,60.92,60.92,60.75,60.76,2300.0,55.7491,55.7491,55.5936,55.6027,2300.0
2014-05-30 11:30:00,60.76,60.8,60.75,60.79,2900.0,55.6027,55.6393,55.5936,55.6302,2900.0
2014-05-30 11:35:00,60.8,60.81,60.74,60.79,3600.0,55.6393,55.6485,55.5844,55.6302,3600.0
2014-05-30 11:40:00,60.78,60.78,60.72,60.74,2200.0,55.621,55.621,55.5661,55.5844,2200.0
2014-05-30 11:45:00,60.75,60.77,60.73,60.73,2300.0,55.5936,55.6119,55.5753,55.5753,2300.0
2014-05-30 11:50:00,60.7,60.71,60.68,60.69,1700.0,55.5478,55.557,55.5295,55.5387,1700.0
2014-05-30 11:55:00,60.66,60.66,60.64,60.64,400.0,55.5112,55.5112,55.4929,55.4929,400.0
2014-05-30 12:00:00,60.65,60.65,60.57,60.57,5200.0,55.5021,55.5021,55.4288,55.4288,5200.0
2014-05-30 12:05:00,60.58,60.6,60.55,60.56,2700.0,55.438,55.4563,55.4105,55.4197,2700.0
2014-05-30 12:10:00,60.55,60.55,60.45,60.47,1900.0,55.4105,55.4105,55.319,55.3373,1900.0
2014-05-30 12:15:00,60.46,60.47,60.43,60.47,4100.0,55.3282,55.3373,55.3007,55.3373,4100.0
2014-05-30 12:20:00,60.48,60.5,60.46,60.48,4200.0,55.3465,55.3648,55.3282,55.3465,4200.0
2014-05-30 12:25:00,60.47,60.48,60.44,60.48,2200.0,55.3373,55.3465,55.3099,55.3465,2200.0
2014-05-30 12:30:00,60.49,60.54,60.4,60.41,5100.0,55.3556,55.4014,55.2733,55.2824,5100.0
2014-05-30 12:35:00,60.45,60.5,60.45,60.47,2200.0,55.319,55.3648,55.319,55.3373,2200.0
2014-05-30 12:40:00,60.48,60.49,60.43,60.49,1500.0,55.3465,55.3556,55.3007,55.3556,1500.0
2014-05-30 12:45:00,60.5,60.5,60.47,60.49,1400.0,55.3648,55.3648,55.3373,55.3556,1400.0
2014-05-30 12:50:00,60.5,60.5,60.42,60.46,2300.0,55.3648,55.3648,55.2916,55.3282,2300.0
2014-05-30 12:55:00,60.47,60.48,60.45,60.45,800.0,55.3373,55.3465,55.319,55.319,800.0
2014-05-30 13:00:00,60.43,60.57,60.41,60.57,2900.0,55.3007,55.4288,55.2824,55.4288,2900.0
2014-05-30 13:05:00,60.58,60.6,60.56,60.56,2100.0,55.438,55.4563,55.4197,55.4197,2100.0
2014-05-30 13:10:00,60.58,60.59,60.56,60.56,900.0,55.438,55.4471,55.4197,55.4197,900.0
2014-05-30 13:15:00,60.57,60.57,60.5,60.51,1900.0,55.4288,55.4288,55.3648,55.3739,1900.0
2014-05-30 13:20:00,60.51,60.51,60.46,60.49,1100.0,55.3739,55.3739,55.3282,55.3556,1100.0
2014-05-30 13:25:00,60.5,60.55,60.49,60.53,1700.0,55.3648,55.4105,55.3556,55.3922,1700.0
2014-05-30 13:30:00,60.52,60.53,60.46,60.48,1700.0,55.3831,55.3922,55.3282,55.3465,1700.0
2014-05-30 13:35:00,60.52,60.63,60.52,60.63,3800.0,55.3831,55.4838,55.3831,55.4838,3800.0
2014-05-30 13:40:00,60.64,60.64,60.54,60.58,3300.0,55.4929,55.4929,55.4014,55.438,3300.0
2014-05-30 13:45:00,60.6,60.64,60.6,60.6,12700.0,55.4563,55.4929,55.4563,55.4563,12700.0
2014-05-30 13:50:00,60.62,60.69,60.62,60.69,2200.0,55.4746,55.5387,55.4746,55.5387,2200.0
2014-05-30 13:55:00,60.7,60.72,60.68,60.68,4300.0,55.5478,55.5661,55.5295,55.5295,4300.0
2014-05-30 14:00:00,60.7,60.72,60.67,60.7,2500.0,55.5478,55.5661,55.5204,55.5478,2500.0
2014-05-30 14:05:00,60.7,60.81,60.68,60.81,6300.0,55.5478,55.6485,55.5295,55.6485,6300.0
2014-05-30 14:10:00,60.82,60.84,60.8,60.84,2500.0,55.6576,55.6759,55.6393,55.6759,2500.0
2014-05-30 14:15:00,60.82,60.83,60.81,60.81,2400.0,55.6576,55.6668,55.6485,55.6485,2400.0
2014-05-30 14:20:00,60.81,60.83,60.79,60.82,3800.0,55.6485,55.6668,55.6302,55.6576,3800.0
2014-05-30 14:25:00,60.81,60.83,60.8,60.83,2100.0,55.6485,55.6668,55.6393,55.6668,2100.0
2014-05-30 14:30:00,60.84,60.84,60.8,60.84,3200.0,55.6759,55.6759,55.6393,55.6759,3200.0
2014-05-30 14:35:00,60.85,60.87,60.83,60.87,1800.0,55.6851,55.7034,55.6668,55.7034,1800.0
2014-05-30 14:40:00,60.86,60.91,60.84,60.85,7300.0,55.6942,55.74,55.6759,55.6851,7300.0
2014-05-30 14:45:00,60.85,60.85,60.82,60.84,3500.0,55.6851,55.6851,55.6576,55.6759,3500.0
2014-05-30 14:50:00,60.85,60.86,60.81,60.83,2800.0,55.6851,55.6942,55.6485,55.6668,2800.0
2014-05-30 14:55:00,60.81,60.83,60.76,60.76,3300.0,55.6485,55.6668,55.6027,55.6027,3300.0
2014-05-30 15:00:00,60.74,60.74,60.71,60.73,2700.0,55.5844,55.5844,55.557,55.5753,2700.0
2014-05-30 15:05:00,60.74,60.79,60.74,60.79,2100.0,55.5844,55.6302,55.5844,55.6302,2100.0
2014-05-30 15:10:00,60.78,60.79,60.76,60.78,2400.0,55.621,55.6302,55.6027,55.621,2400.0
2014-05-30 15:15:00,60.79,60.8,60.77,60.78,3600.0,55.6302,55.6393,55.6119,55.621,3600.0
2014-05-30 15:20:00,60.78,60.83,60.78,60.8,4400.0,55.621,55.6668,55.621,55.6393,4400.0
2014-05-30 15:25:00,60.8,60.82,60.74,60.8,13100.0,55.6393,55.6576,55.5844,55.6393,13100.0
2014-05-30 15:30:00,60.79,60.87,60.79,60.87,4500.0,55.6302,55.7034,55.6302,55.7034,4500.0
2014-05-30 15:35:00,60.88,60.93,60.76,60.81,9800.0,55.7125,55.7583,55.6027,55.6485,9800.0
2014-05-30 15:40:00,60.81,60.89,60.81,60.87,8100.0,55.6485,55.7217,55.6485,55.7034,8100.0
2014-05-30 15:45:00,60.88,60.94,60.87,60.92,16400.0,55.7125,55.7674,55.7034,55.7491,16400.0
2014-05-30 15:50:00,60.92,60.95,60.89,60.91,16500.0,55.7491,55.7766,55.7217,55.74,16500.0
2014-05-30 15:55:00,60.93,61.02,60.92,60.97,45300.0,55.7583,55.8407,55.7491,55.7949,45300.0
2014-06-02 09:30:00,60.93,61.09,60.84,61.03,9300.0,55.7583,55.9047,55.6759,55.8498,9300.0
2014-06-02 09:35:00,61.03,61.09,60.83,60.9,4700.0,55.8498,55.9047,55.6668,55.7308,4700.0
2014-06-02 09:40:00,60.86,60.86,60.58,60.64,7000.0,55.6942,55.6942,55.438,55.4929,7000.0
2014-06-02 09:45:00,60.6,60.67,60.47,60.47,3600.0,55.4563,55.5204,55.3373,55.3373,3600.0
2014-06-02 09:50:00,60.49,60.69,60.49,60.69,4400.0,55.3556,55.5387,55.3556,55.5387,4400.0
2014-06-02 09:55:00,60.71,60.72,60.59,60.6,5300.0,55.557,55.5661,55.4471,55.4563,5300.0
2014-06-02 10:00:00,60.58,60.66,60.56,60.63,11000.0,55.438,55.5112,55.4197,55.4838,11000.0
2014-06-02 10:05:00,60.63,60.67,60.58,60.6,21100.0,55.4838,55.5204,55.438,55.4563,21100.0
2014-06-02 10:10:00,60.59,60.68,60.59,60.68,3000.0,55.4471,55.5295,55.4471,55.5295,3000.0
2014-06-02 10:15:00,60.68,60.79,60.68,60.74,5200.0,55.5295,55.6302,55.5295,55.5844,5200.0
2014-06-02 10:20:00,60.75,60.75,60.64,60.65,4300.0,55.5936,55.5936,55.4929,55.5021,4300.0
2014-06-02 10:25:00,60.65,60.72,60.61,60.7,4200.0,55.5021,55.5661,55.4655,55.5478,4200.0
2014-06-02 10:30:00,60.68,60.74,60.66,60.68,4200.0,55.5295,55.5844,55.5112,55.5295,4200.0
2014-06-02 10:35:00,60.67,60.77,60.67,60.77,4200.0,55.5204,55.6119,55.5204,55.6119,4200.0
2014-06-02 10:40:00,60.78,60.81,60.76,60.77,5400.0,55.621,55.6485,55.6027,55.6119,5400.0
2014-06-02 10:45:00,60.77,60.8,60.73,60.73,2500.0,55.6119,55.6393,55.5753,55.5753,2500.0
2014-06-02 10:50:00,60.73,60.86,60.73,60.83,5300.0,55.5753,55.6942,55.5753,55.6668,5300.0
2014-06-02 10:55:00,60.8,60.87,60.71,60.86,10700.0,55.6393,55.7034,55.557,55.6942,10700.0
2014-06-02 11:00:00,60.87,60.91,60.82,60.91,3600.0,55.7034,55.74,55.6576,55.74,3600.0
2014-06-02 11:05:00,60.92,61.03,60.92,61.01,7800.0,55.7491,55.8498,55.7491,55.8315,7800.0
2014-06-02 11:10:00,61.0,61.06,61.0,61.03,2600.0,55.8223,55.8773,55.8223,55.8498,2600.0
2014-06-02 11:15:00,61.01,61.08,61.0,61.08,7000.0,55.8315,55.8956,55.8223,55.8956,7000.0
2014-06-02 11:20:00,61.09,61.21,61.09,61.18,5700.0,55.9047,56.0145,55.9047,55.9871,5700.0
2014-06-02 11:25:00,61.17,61.41,61.17,61.36,7000.0,55.9779,56.1975,55.9779,56.1518,7000.0
2014-06-02 11:30:00,61.35,61.39,61.26,61.31,4100.0,56.1426,56.1792,56.0603,56.106,4100.0
2014-06-02 11:35:00,61.28,61.28,61.2,61.2,3000.0,56.0786,56.0786,56.0054,56.0054,3000.0
2014-06-02 11:40:00,61.21,61.28,61.21,61.25,3600.0,56.0145,56.0786,56.0145,56.0511,3600.0
2014-06-02 11:45:00,61.25,61.37,61.25,61.32,4300.0,56.0511,56.1609,56.0511,56.1152,4300.0
2014-06-02 11:50:00,61.32,61.42,61.32,61.33,6500.0,56.1152,56.2067,56.1152,56.1243,6500.0
2014-06-02 11:55:00,61.34,61.37,61.27,61.28,14700.0,56.1335,56.1609,56.0694,56.0786,14700.0
2014-06-02 12:00:00,61.27,61.29,61.14,61.16,14700.0,56.0694,56.0877,55.9505,55.9688,14700.0
2014-06-02 12:05:00,61.18,61.18,61.07,61.07,1400.0,55.9871,55.9871,55.8864,55.8864,1400.0
2014-06-02 12:10:00,61.09,61.17,61.07,61.14,5200.0,55.9047,55.9779,55.8864,55.9505,5200.0
2014-06-02 12:15:00,61.14,61.14,61.05,61.05,1400.0,55.9505,55.9505,55.8681,55.8681,1400.0
2014-06-02 12:20:00,61.07,61.12,61.07,61.1,2800.0,55.8864,55.9322,55.8864,55.9139,2800.0
2014-06-02 12:25:00,61.09,61.1,61.04,61.09,2900.0,55.9047,55.9139,55.859,55.9047,2900.0
2014-06-02 12:30:00,61.04,61.05,60.99,60.99,2600.0,55.859,55.8681,55.8132,55.8132,2600.0
2014-06-02 12:35:00,60.99,61.03,60.97,61.0,9500.0,55.8132,55.8498,55.7949,55.8223,9500.0
2014-06-02 12:40:00,61.02,61.06,61.02,61.05,2600.0,55.8407,55.8773,55.8407,55.8681,2600.0
2014-06-02 12:45:00,61.04,61.06,61.01,61.01,1900.0,55.859,55.8773,55.8315,55.8315,1900.0
2014-06-02 12:50:00,61.01,61.01,60.94,60.94,2300.0,55.8315,55.8315,55.7674,55.7674,2300.0
2014-06-02 12:55:00,60.94,60.96,60.94,60.96,400.0,55.7674,55.7857,55.7674,55.7857,400.0
2014-06-02 13:00:00,60.96,60.98,60.9,60.9,3200.0,55.7857,55.804,55.7308,55.7308,3200.0
2014-06-02 13:05:00,60.88,60.88,60.81,60.81,4000.0,55.7125,55.7125,55.6485,55.6485,4000.0
2014-06-02 13:10:00,60.83,60.83,60.78,60.78,1200.0,55.6668,55.6668,55.621,55.621,1200.0
2014-06-02 13:15:00,60.78,60.85,60.78,60.81,2700.0,55.621,55.6851,55.621,55.6485,2700.0
2014-06-02 13:20:00,60.82,60.86,60.81,60.84,3900.0,55.6576,55.6942,55.6485,55.6759,3900.0
2014-06-02 13:25:00,60.86,60.89,60.86,60.89,2700.0,55.6942,55.7217,55.6942,55.7217,2700.0
2014-06-02 13:30:00,60.88,60.91,60.85,60.86,4900.0,55.7125,55.74,55.6851,55.6942,4900.0
2014-06-02 13:35:00,60.86,60.93,60.86,60.89,4200.0,55.6942,55.7583,55.6942,55.7217,4200.0
2014-06-02 13:40:00,60.88,60.94,60.86,60.93,2400.0,55.7125,55.7674,55.6942,55.7583,2400.0
2014-06-02 13:45:00,60.92,61.01,60.9,60.94,8000.0,55.7491,55.8315,55.7308,55.7674,8000.0
2014-06-02 13:50:00,60.96,60.99,60.96,60.97,1000.0,55.7857,55.8132,55.7857,55.7949,1000.0
2014-06-02 13:55:00,60.98,60.98,60.94,60.95,1000.0,55.804,55.804,55.7674,55.7766,1000.0
2014-06-02 14:00:00,60.97,60.98,60.95,60.95,3000.0,55.7949,55.804,55.7766,55.7766,3000.0
2014-06-02 14:05:00,60.96,61.02,60.95,60.95,3700.0,55.7857,55.8407,55.7766,55.7766,3700.0
2014-06-02 14:10:00,60.95,60.99,60.93,60.96,2200.0,55.7766,55.8132,55.7583,55.7857,2200.0
2014-06-02 14:15:00,60.96,61.02,60.93,61.0,3100.0,55.7857,55.8407,55.7583,55.8223,3100.0
2014-06-02 14:20:00,61.0,61.05,61.0,61.05,4600.0,55.8223,55.8681,55.8223,55.8681,4600.0
2014-06-02 14:25:00,61.06,61.06,61.0,61.01,5200.0,55.8773,55.8773,55.8223,55.8315,5200.0
2014-06-02 14:30:00,61.01,61.04,60.96,60.96,2900.0,55.8315,55.859,55.7857,55.7857,2900.0
2014-06-02 14:35:00,60.95,60.99,60.95,60.98,2200.0,55.7766,55.8132,55.7766,55.804,2200.0
2014-06-02 14:40:00,60.99,60.99,60.95,60.95,1200.0,55.8132,55.8132,55.7766,55.7766,1200.0
2014-06-02 14:45:00,60.95,61.08,60.95,61.08,3500.0,55.7766,55.8956,55.7766,55.8956,3500.0
2014-06-02 14:50:00,61.08,61.14,61.06,61.06,4800.0,55.8956,55.9505,55.8773,55.8773,4800.0
2014-06-02 14:55:00,61.03,61.14,61.03,61.14,3500.0,55.8498,55.9505,55.8498,55.9505,3500.0
2014-06-02 15:00:00,61.14,61.14,61.06,61.09,4800.0,55.9505,55.9505,55.8773,55.9047,4800.0
2014-06-02 15:05:00,61.09,61.14,61.09,61.09,4100.0,55.9047,55.9505,55.9047,55.9047,4100.0
2014-06-02 15:10:00,61.1,61.11,61.02,61.02,3500.0,55.9139,55.923,55.8407,55.8407,3500.0
2014-06-02 15:15:00,61.01,61.07,61.01,61.07,5300.0,55.8315,55.8864,55.8315,55.8864,5300.0
2014-06-02 15:20:00,61.07,61.12,61.06,61.12,2300.0,55.8864,55.9322,55.8773,55.9322,2300.0
2014-06-02 15:25:00,61.12,61.13,61.1,61.12,5700.0,55.9322,55.9413,55.9139,55.9322,5700.0
2014-06-02 15:30:00,61.12,61.15,61.1,61.12,11300.0,55.9322,55.9596,55.9139,55.9322,11300.0
2014-06-02 15:35:00,61.11,61.2,61.11,61.16,9900.0,55.923,56.0054,55.923,55.9688,9900.0
2014-06-02 15:40:00,61.16,61.23,61.16,61.21,7900.0,55.9688,56.0328,55.9688,56.0145,7900.0
2014-06-02 15:45:00,61.22,61.28,61.22,61.24,11500.0,56.0237,56.0786,56.0237,56.042,11500.0
2014-06-02 15:50:00,61.25,61.29,61.23,61.28,27400.0,56.0511,56.0877,56.0328,56.0786,27400.0
2014-06-02 15:55:00,61.27,61.29,61.26,61.27,37800.0,56.0694,56.0877,56.0603,56.0694,37800.0
2014-06-03 09:30:00,60.91,61.23,60.91,61.13,13900.0,55.74,56.0328,55.74,55.9413,13900.0
2014-06-03 09:35:00,61.13,61.25,60.98,61.22,4700.0,55.9413,56.0511,55.804,56.0237,4700.0
2014-06-03 09:40:00,61.37,61.37,60.96,61.0,7700.0,56.1609,56.1609,55.7857,55.8223,7700.0
2014-06-03 09:45:00,61.13,61.13,60.79,60.79,3600.0,55.9413,55.9413,55.6302,55.6302,3600.0
2014-06-03 09:50:00,60.87,61.09,60.84,61.08,3100.0,55.7034,55.9047,55.6759,55.8956,3100.0
2014-06-03 09:55:00,61.08,61.21,61.06,61.2,2200.0,55.8956,56.0145,55.8773,56.0054,2200.0
2014-06-03 10:00:00,61.19,61.24,61.19,61.24,4300.0,55.9962,56.042,55.9962,56.042,4300.0
2014-06-03 10:05:00,61.27,61.27,61.24,61.25,3000.0,56.0694,56.0694,56.042,56.0511,3000.0
2014-06-03 10:10:00,61.29,61.32,61.25,61.3,2000.0,56.0877,56.1152,56.0511,56.0969,2000.0
2014-06-03 10:15:00,61.27,61.3,61.23,61.25,6700.0,56.0694,56.0969,56.0328,56.0511,6700.0
2014-06-03 10:20:00,61.22,61.22,61.06,61.06,5200.0,56.0237,56.0237,55.8773,55.8773,5200.0
2014-06-03 10:25:00,61.06,61.08,61.04,61.04,3500.0,55.8773,55.8956,55.859,55.859,3500.0
2014-06-03 10:30:00,61.06,61.11,61.02,61.02,4600.0,55.8773,55.923,55.8407,55.8407,4600.0
2014-06-03 10:35:00,61.05,61.08,61.05,61.08,1400.0,55.8681,55.8956,55.8681,55.8956,1400.0
2014-06-03 10:40:00,61.05,61.06,60.94,60.94,2500.0,55.8681,55.8773,55.7674,55.7674,2500.0
2014-06-03 10:45:00,60.89,60.89,60.82,60.86,2200.0,55.7217,55.7217,55.6576,55.6942,2200.0
2014-06-03 10:50:00,60.89,60.9,60.75,60.75,5000.0,55.7217,55.7308,55.5936,55.5936,5000.0
2014-06-03 10:55:00,60.77,60.8,60.75,60.75,2000.0,55.6119,55.6393,55.5936,55.5936,2000.0
2014-06-03 11:00:00,60.75,60.75,60.68,60.68,2500.0,55.5936,55.5936,55.5295,55.5295,2500.0
2014-06-03 11:05:00,60.67,60.67,60.6,60.61,3000.0,55.5204,55.5204,55.4563,55.4655,3000.0
2014-06-03 11:10:00,60.62,60.66,60.62,60.65,4400.0,55.4746,55.5112,55.4746,55.5021,4400.0
2014-06-03 11:15:00,60.64,60.64,60.6,60.62,2900.0,55.4929,55.4929,55.4563,55.4746,2900.0
2014-06-03 11:20:00,60.6,60.65,60.59,60.65,3700.0,55.4563,55.5021,55.4471,55.5021,3700.0
2014-06-03 11:25:00,60.65,60.68,60.62,60.68,7400.0,55.5021,55.5295,55.4746,55.5295,7400.0
2014-06-03 11:30:00,60.64,60.69,60.61,60.69,3400.0,55.4929,55.5387,55.4655,55.5387,3400.0
2014-06-03 11:35:00,60.68,60.69,60.66,60.67,2800.0,55.5295,55.5387,55.5112,55.5204,2800.0
2014-06-03 11:40:00,60.66,60.66,60.58,60.58,2600.0,55.5112,55.5112,55.438,55.438,2600.0
2014-06-03 11:45:00,60.59,60.6,60.57,60.6,2400.0,55.4471,55.4563,55.4288,55.4563,2400.0
2014-06-03 11:50:00,60.61,60.65,60.6,60.62,5500.0,55.4655,55.5021,55.4563,55.4746,5500.0
2014-06-03 11:55:00,60.63,60.64,60.59,60.6,2400.0,55.4838,55.4929,55.4471,55.4563,2400.0
2014-06-03 12:00:00,60.61,60.67,60.6,60.64,4400.0,55.4655,55.5204,55.4563,55.4929,4400.0
2014-06-03 12:05:00,60.63,60.7,60.63,60.69,5500.0,55.4838,55.5478,55.4838,55.5387,5500.0
2014-06-03 12:10:00,60.68,60.75,60.66,60.75,4000.0,55.5295,55.5936,55.5112,55.5936,4000.0
2014-06-03 12:15:00,60.75,60.75,60.72,60.75,2100.0,55.5936,55.5936,55.5661,55.5936,2100.0
2014-06-03 12:20:00,60.75,60.77,60.73,60.77,3500.0,55.5936,55.6119,55.5753,55.6119,3500.0
2014-06-03 12:25:00,60.77,60.77,60.74,60.75,2400.0,55.6119,55.6119,55.5844,55.5936,2400.0
2014-06-03 12:30:00,60.76,60.79,60.71,60.71,4400.0,55.6027,55.6302,55.557,55.557,4400.0
2014-06-03 12:35:00,60.72,60.73,60.67,60.67,2100.0,55.5661,55.5753,55.5204,55.5204,2100.0
2014-06-03 12:40:00,60.69,60.71,60.67,60.71,2400.0,55.5387,55.557,55.5204,55.557,2400.0
2014-06-03 12:45:00,60.71,60.71,60.67,60.67,2400.0,55.557,55.557,55.5204,55.5204,2400.0
2014-06-03 12:50:00,60.68,60.77,60.68,60.76,4800.0,55.5295,55.6119,55.5295,55.6027,4800.0
2014-06-03 12:55:00,60.74,60.77,60.74,60.77,800.0,55.5844,55.6119,55.5844,55.6119,800.0
2014-06-03 13:00:00,60.78,60.8,60.75,60.8,3900.0,55.621,55.6393,55.5936,55.6393,3900.0
2014-06-03 13:05:00,60.8,60.87,60.78,60.87,3600.0,55.6393,55.7034,55.621,55.7034,3600.0
2014-06-03 13:10:00,60.87,60.88,60.84,60.86,3800.0,55.7034,55.7125,55.6759,55.6942,3800.0
2014-06-03 13:15:00,60.86,60.86,60.8,60.8,1300.0,55.6942,55.6942,55.6393,55.6393,1300.0
2014-06-03 13:20:00,60.79,60.79,60.74,60.74,6200.0,55.6302,55.6302,55.5844,55.5844,6200.0
2014-06-03 13:25:00,60.74,60.8,60.74,60.8,4900.0,55.5844,55.6393,55.5844,55.6393,4900.0
2014-06-03 13:30:00,60.81,60.92,60.81,60.89,16200.0,55.6485,55.7491,55.6485,55.7217,16200.0
2014-06-03 13:35:00,60.89,60.89,60.8,60.84,7600.0,55.7217,55.7217,55.6393,55.6759,7600.0
2014-06-03 13:40:00,60.83,60.86,60.8,60.86,5800.0,55.6668,55.6942,55.6393,55.6942,5800.0
2014-06-03 13:45:00,60.86,60.93,60.86,60.91,5300.0,55.6942,55.7583,55.6942,55.74,5300.0
2014-06-03 13:50:00,60.93,60.93,60.88,60.93,4100.0,55.7583,55.7583,55.7125,55.7583,4100.0
2014-06-03 13:55:00,60.93,60.93,60.85,60.89,3900.0,55.7583,55.7583,55.6851,55.7217,3900.0
2014-06-03 14:00:00,60.88,60.93,60.88,60.92,4900.0,55.7125,55.7583,55.7125,55.7491,4900.0
2014-06-03 14:05:00,60.91,60.94,60.9,60.94,5300.0,55.74,55.7674,55.7308,55.7674,5300.0
2014-06-03 14:10:00,60.94,60.95,60.91,60.92,3200.0,55.7674,55.7766,55.74,55.7491,3200.0
2014-06-03 14:15:00,60.9,60.97,60.9,60.96,6200.0,55.7308,55.7949,55.7308,55.7857,6200.0
2014-06-03 14:20:00,60.97,61.0,60.93,60.98,6400.0,55.7949,55.8223,55.7583,55.804,6400.0
2014-06-03 14:25:00,60.99,60.99,60.97,60.98,3000.0,55.8132,55.8132,55.7949,55.804,3000.0
2014-06-03 14:30:00,60.98,60.98,60.92,60.95,15300.0,55.804,55.804,55.7491,55.7766,15300.0
2014-06-03 14:35:00,60.95,60.95,60.92,60.95,2000.0,55.7766,55.7766,55.7491,55.7766,2000.0
2014-06-03 14:40:00,60.95,60.98,60.93,60.93,3800.0,55.7766,55.804,55.7583,55.7583,3800.0
2014-06-03 14:45:00,60.93,60.95,60.89,60.92,3600.0,55.7583,55.7766,55.7217,55.7491,3600.0
2014-06-03 14:50:00,60.89,60.9,60.86,60.89,2400.0,55.7217,55.7308,55.6942,55.7217,2400.0
2014-06-03 14:55:00,60.9,60.9,60.82,60.83,9600.0,55.7308,55.7308,55.6576,55.6668,9600.0
2014-06-03 15:00:00,60.82,60.83,60.8,60.83,4100.0,55.6576,55.6668,55.6393,55.6668,4100.0
2014-06-03 15:05:00,60.83,60.83,60.76,60.76,2000.0,55.6668,55.6668,55.6027,55.6027,2000.0
2014-06-03 15:10:00,60.75,60.86,60.75,60.86,5500.0,55.5936,55.6942,55.5936,55.6942,5500.0
2014-06-03 15:15:00,60.85,60.86,60.83,60.84,4700.0,55.6851,55.6942,55.6668,55.6759,4700.0
2014-06-03 15:20:00,60.85,60.85,60.82,60.82,3200.0,55.6851,55.6851,55.6576,55.6576,3200.0
2014-06-03 15:25:00,60.82,60.89,60.81,60.88,7900.0,55.6576,55.7217,55.6485,55.7125,7900.0
2014-06-03 15:30:00,60.89,60.89,60.87,60.89,5900.0,55.7217,55.7217,55.7034,55.7217,5900.0
2014-06-03 15:35:00,60.89,60.9,60.87,60.9,7900.0,55.7217,55.7308,55.7034,55.7308,7900.0
2014-06-03 15:40:00,60.88,60.91,60.87,60.91,10500.0,55.7125,55.74,55.7034,55.74,10500.0
2014-06-03 15:45:00,60.9,60.92,60.86,60.89,10300.0,55.7308,55.7491,55.6942,55.7217,10300.0
2014-06-03 15:50:00,60.9,61.0,60.89,61.0,28500.0,55.7308,55.8223,55.7217,55.8223,28500.0
2014-06-03 15:55:00,60.98,61.04,60.97,60.98,49400.0,55.804,55.859,55.7949,55.804,49400.0
2014-06-04 09:30:00,60.78,61.0,60.66,60.93,6000.0,55.621,55.8223,55.5112,55.7583,6000.0
2014-06-04 09:35:00,60.99,60.99,60.83,60.9,2100.0,55.8132,55.8132,55.6668,55.7308,2100.0
2014-06-04 09:40:00,60.85,60.9,60.63,60.63,1900.0,55.6851,55.7308,55.4838,55.4838,1900.0
2014-06-04 09:45:00,60.69,61.05,60.59,61.04,24800.0,55.5387,55.8681,55.4471,55.859,24800.0
2014-06-04 09:50:00,61.05,61.23,60.98,61.13,5300.0,55.8681,56.0328,55.804,55.9413,5300.0
2014-06-04 09:55:00,61.13,61.16,61.05,61.05,23900.0,55.9413,55.9688,55.8681,55.8681,23900.0
2014-06-04 10:00:00,61.05,61.13,60.99,61.05,3500.0,55.8681,55.9413,55.8132,55.8681,3500.0
2014-06-04 10:05:00,61.03,61.03,60.94,61.01,1300.0,55.8498,55.8498,55.7674,55.8315,1300.0
2014-06-04 10:10:00,60.99,61.08,60.99,61.05,1300.0,55.8132,55.8956,55.8132,55.8681,1300.0
2014-06-04 10:15:00,61.11,61.12,61.09,61.09,400.0,55.923,55.9322,55.9047,55.9047,400.0
2014-06-04 10:20:00,61.08,61.08,60.94,61.0,5200.0,55.8956,55.8956,55.7674,55.8223,5200.0
2014-06-04 10:25:00,61.0,61.01,60.94,60.94,1000.0,55.8223,55.8315,55.7674,55.7674,1000.0
2014-06-04 10:30:00,60.95,61.0,60.95,60.96,1600.0,55.7766,55.8223,55.7766,55.7857,1600.0
2014-06-04 10:35:00,60.96,61.01,60.96,61.01,1800.0,55.7857,55.8315,55.7857,55.8315,1800.0
2014-06-04 10:40:00,61.01,61.02,60.99,60.99,1800.0,55.8315,55.8407,55.8132,55.8132,1800.0
2014-06-04 10:45:00,60.99,61.0,60.97,61.0,1400.0,55.8132,55.8223,55.7949,55.8223,1400.0
2014-06-04 10:50:00,61.02,61.1,61.02,61.1,68100.0,55.8407,55.9139,55.8407,55.9139,68100.0
2014-06-04 10:55:00,61.1,61.11,61.04,61.1,7200.0,55.9139,55.923,55.859,55.9139,7200.0
2014-06-04 11:00:00,61.1,61.1,61.05,61.1,5400.0,55.9139,55.9139,55.8681,55.9139,5400.0
2014-06-04 11:05:00,61.13,61.18,61.1,61.13,1400.0,55.9413,55.9871,55.9139,55.9413,1400.0
2014-06-04 11:10:00,61.13,61.17,61.13,61.15,5200.0,55.9413,55.9779,55.9413,55.9596,5200.0
2014-06-04 11:15:00,61.15,61.15,61.04,61.04,5100.0,55.9596,55.9596,55.859,55.859,5100.0
2014-06-04 11:20:00,61.07,61.18,61.06,61.17,4100.0,55.8864,55.9871,55.8773,55.9779,4100.0
2014-06-04 11:25:00,61.22,61.28,61.22,61.26,1000.0,56.0237,56.0786,56.0237,56.0603,1000.0
2014-06-04 11:30:00,61.22,61.22,61.21,61.21,300.0,56.0237,56.0237,56.0145,56.0145,300.0
2014-06-04 11:35:00,61.19,61.19,61.16,61.16,400.0,55.9962,55.9962,55.9688,55.9688,400.0
2014-06-04 11:40:00,61.12,61.18,61.11,61.18,7300.0,55.9322,55.9871,55.923,55.9871,7300.0
2014-06-04 11:45:00,61.18,61.21,61.12,61.2,7700.0,55.9871,56.0145,55.9322,56.0054,7700.0
2014-06-04 11:50:00,61.19,61.19,61.19,61.19,100.0,55.9962,55.9962,55.9962,55.9962,100.0
2014-06-04 11:55:00,61.2,61.22,61.19,61.19,700.0,56.0054,56.0237,55.9962,55.9962,700.0
2014-06-04 12:00:00,61.14,61.19,61.14,61.18,1300.0,55.9505,55.9962,55.9505,55.9871,1300.0
2014-06-04 12:05:00,61.16,61.23,61.16,61.23,600.0,55.9688,56.0328,55.9688,56.0328,600.0
2014-06-04 12:10:00,61.25,61.27,61.23,61.25,500.0,56.0511,56.0694,56.0328,56.0511,500.0
2014-06-04 12:15:00,61.25,61.25,61.22,61.22,400.0,56.0511,56.0511,56.0237,56.0237,400.0
2014-06-04 12:20:00,61.2,61.22,61.2,61.2,1700.0,56.0054,56.0237,56.0054,56.0054,1700.0
2014-06-04 12:25:00,61.19,61.24,61.18,61.22,2900.0,55.9962,56.042,55.9871,56.0237,2900.0
2014-06-04 12:30:00,61.19,61.2,61.17,61.18,1100.0,55.9962,56.0054,55.9779,55.9871,1100.0
2014-06-04 12:35:00,61.18,61.21,61.18,61.21,2000.0,55.9871,56.0145,55.9871,56.0145,2000.0
2014-06-04 12:40:00,61.21,61.28,61.2,61.28,1200.0,56.0145,56.0786,56.0054,56.0786,1200.0
2014-06-04 12:45:00,61.28,61.3,61.25,61.25,1700.0,56.0786,56.0969,56.0511,56.0511,1700.0
2014-06-04 12:50:00,61.22,61.33,61.22,61.33,1000.0,56.0237,56.1243,56.0237,56.1243,1000.0
2014-06-04 12:55:00,61.35,61.39,61.34,61.39,400.0,56.1426,56.1792,56.1335,56.1792,400.0
2014-06-04 13:00:00,61.36,61.36,61.35,61.35,200.0,56.1518,56.1518,56.1426,56.1426,200.0
2014-06-04 13:05:00,61.37,61.38,61.32,61.34,2800.0,56.1609,56.1701,56.1152,56.1335,2800.0
2014-06-04 13:10:00,61.31,61.33,61.3,61.33,400.0,56.106,56.1243,56.0969,56.1243,400.0
2014-06-04 13:15:00,61.33,61.35,61.28,61.28,1200.0,56.1243,56.1426,56.0786,56.0786,1200.0
2014-06-04 13:20:00,61.3,61.31,61.26,61.29,1300.0,56.0969,56.106,56.0603,56.0877,1300.0
2014-06-04 13:25:00,61.28,61.3,61.27,61.27,1000.0,56.0786,56.0969,56.0694,56.0694,1000.0
2014-06-04 13:30:00,61.29,61.29,61.29,61.29,200.0,56.0877,56.0877,56.0877,56.0877,200.0
2014-06-04 13:35:00,61.26,61.26,61.23,61.23,1000.0,56.0603,56.0603,56.0328,56.0328,1000.0
2014-06-04 13:40:00,61.23,61.3,61.22,61.3,1100.0,56.0328,56.0969,56.0237,56.0969,1100.0
2014-06-04 13:45:00,61.3,61.3,61.27,61.28,2000.0,56.0969,56.0969,56.0694,56.0786,2000.0
2014-06-04 13:50:00,61.28,61.28,61.28,61.28,200.0,56.0786,56.0786,56.0786,56.0786,200.0
2014-06-04 13:55:00,61.29,61.31,61.29,61.31,500.0,56.0877,56.106,56.0877,56.106,500.0
2014-06-04 14:00:00,61.26,61.26,61.25,61.26,900.0,56.0603,56.0603,56.0511,56.0603,900.0
2014-06-04 14:05:00,61.25,61.26,61.22,61.26,4200.0,56.0511,56.0603,56.0237,56.0603,4200.0
2014-06-04 14:10:00,61.24,61.26,61.23,61.25,1100.0,56.042,56.0603,56.0328,56.0511,1100.0
2014-06-04 14:15:00,61.25,61.28,61.25,61.28,1100.0,56.0511,56.0786,56.0511,56.0786,1100.0
2014-06-04 14:20:00,61.26,61.26,61.18,61.2,3200.0,56.0603,56.0603,55.9871,56.0054,3200.0
2014-06-04 14:25:00,61.21,61.23,61.21,61.21,2100.0,56.0145,56.0328,56.0145,56.0145,2100.0
2014-06-04 14:30:00,61.21,61.21,61.17,61.18,3000.0,56.0145,56.0145,55.9779,55.9871,3000.0
2014-06-04 14:35:00,61.21,61.26,61.18,61.25,3600.0,56.0145,56.0603,55.9871,56.0511,3600.0
2014-06-04 14:40:00,61.26,61.26,61.21,61.25,3500.0,56.0603,56.0603,56.0145,56.0511,3500.0
2014-06-04 14:45:00,61.26,61.26,61.2,61.22,4800.0,56.0603,56.0603,56.0054,56.0237,4800.0
2014-06-04 14:50:00,61.22,61.25,61.2,61.23,4500.0,56.0237,56.0511,56.0054,56.0328,4500.0
2014-06-04 14:55:00,61.24,61.26,61.21,61.25,11200.0,56.042,56.0603,56.0145,56.0511,11200.0
2014-06-04 15:00:00,61.26,61.26,61.25,61.26,500.0,56.0603,56.0603,56.0511,56.0603,500.0
2014-06-04 15:05:00,61.24,61.27,61.23,61.25,2600.0,56.042,56.0694,56.0328,56.0511,2600.0
2014-06-04 15:10:00,61.26,61.3,61.25,61.29,3000.0,56.0603,56.0969,56.0511,56.0877,3000.0
2014-06-04 15:15:00,61.28,61.28,61.24,61.25,2100.0,56.0786,56.0786,56.042,56.0511,2100.0
2014-06-04 15:20:00,61.27,61.27,61.24,61.26,2400.0,56.0694,56.0694,56.042,56.0603,2400.0
2014-06-04 15:25:00,61.25,61.3,61.25,61.28,7400.0,56.0511,56.0969,56.0511,56.0786,7400.0
2014-06-04 15:30:00,61.27,61.28,61.24,61.27,5000.0,56.0694,56.0786,56.042,56.0694,5000.0
2014-06-04 15:35:00,61.27,61.28,61.25,61.26,6600.0,56.0694,56.0786,56.0511,56.0603,6600.0
2014-06-04 15:40:00,61.26,61.29,61.25,61.28,5200.0,56.0603,56.0877,56.0511,56.0786,5200.0
2014-06-04 15:45:00,61.27,61.3,61.24,61.3,13300.0,56.0694,56.0969,56.042,56.0969,13300.0
2014-06-04 15:50:00,61.3,61.34,61.3,61.32,10000.0,56.0969,56.1335,56.0969,56.1152,10000.0
2014-06-04 15:55:00,61.33,61.34,61.27,61.29,25500.0,56.1243,56.1335,56.0694,56.0877,25500.0
2014-06-05 09:30:00,61.23,61.48,61.15,61.4,6900.0,56.0328,56.2616,55.9596,56.1884,6900.0
2014-06-05 09:35:00,61.37,61.57,61.34,61.57,7800.0,56.1609,56.344,56.1335,56.344,7800.0
2014-06-05 09:40:00,61.41,61.53,61.34,61.52,7600.0,56.1975,56.3074,56.1335,56.2982,7600.0
2014-06-05 09:45:00,61.53,61.87,61.5,61.81,23400.0,56.3074,56.6185,56.2799,56.5636,23400.0
2014-06-05 09:50:00,61.8,61.87,61.72,61.81,12700.0,56.5544,56.6185,56.4812,56.5636,12700.0
2014-06-05 09:55:00,61.75,61.98,61.75,61.94,19800.0,56.5087,56.7192,56.5087,56.6826,19800.0
2014-06-05 10:00:00,61.95,62.24,61.92,62.1,24500.0,56.6917,56.9571,56.6643,56.829,24500.0
2014-06-05 10:05:00,62.1,62.18,61.93,61.98,17500.0,56.829,56.9022,56.6734,56.7192,17500.0
2014-06-05 10:10:00,61.88,62.0,61.86,61.99,8900.0,56.6277,56.7375,56.6094,56.7283,8900.0
2014-06-05 10:15:00,61.98,62.01,61.91,62.01,3500.0,56.7192,56.7466,56.6551,56.7466,3500.0
2014-06-05 10:20:00,61.98,62.11,61.97,62.05,3600.0,56.7192,56.8381,56.71,56.7832,3600.0
2014-06-05 10:25:00,62.05,62.14,62.0,62.12,6700.0,56.7832,56.8656,56.7375,56.8473,6700.0
2014-06-05 10:30:00,62.11,62.11,61.9,61.99,11900.0,56.8381,56.8381,56.646,56.7283,11900.0
2014-06-05 10:35:00,61.99,62.07,61.98,62.05,13700.0,56.7283,56.8015,56.7192,56.7832,13700.0
2014-06-05 10:40:00,62.09,62.2,62.05,62.16,8400.0,56.8198,56.9205,56.7832,56.8839,8400.0
2014-06-05 10:45:00,62.17,62.17,62.04,62.13,14800.0,56.893,56.893,56.7741,56.8564,14800.0
2014-06-05 10:50:00,62.15,62.24,62.1,62.21,9900.0,56.8747,56.9571,56.829,56.9296,9900.0
2014-06-05 10:55:00,62.22,62.27,62.21,62.27,6400.0,56.9388,56.9846,56.9296,56.9846,6400.0
2014-06-05 11:00:00,62.25,62.33,62.2,62.31,8900.0,56.9662,57.0395,56.9205,57.0212,8900.0
2014-06-05 11:05:00,62.34,62.42,62.34,62.4,5400.0,57.0486,57.1218,57.0486,57.1035,5400.0
2014-06-05 11:10:00,62.41,62.57,62.4,62.56,19100.0,57.1127,57.2591,57.1035,57.2499,19100.0
2014-06-05 11:15:00,62.57,62.63,62.53,62.63,8900.0,57.2591,57.314,57.2225,57.314,8900.0
2014-06-05 11:20:00,62.6,62.64,62.56,62.64,4800.0,57.2865,57.3231,57.2499,57.3231,4800.0
2014-06-05 11:25:00,62.64,62.75,62.63,62.65,14500.0,57.3231,57.4238,57.314,57.3323,14500.0
2014-06-05 11:30:00,62.68,62.87,62.59,62.87,26000.0,57.3598,57.5336,57.2774,57.5336,26000.0
2014-06-05 11:35:00,62.87,62.88,62.69,62.73,5700.0,57.5336,57.5428,57.3689,57.4055,5700.0
2014-06-05 11:40:00,62.74,62.91,62.69,62.87,6200.0,57.4147,57.5702,57.3689,57.5336,6200.0
2014-06-05 11:45:00,62.84,62.96,62.8,62.83,4000.0,57.5062,57.616,57.4696,57.497,4000.0
2014-06-05 11:50:00,62.85,62.87,62.75,62.75,4500.0,57.5153,57.5336,57.4238,57.4238,4500.0
2014-06-05 11:55:00,62.77,62.82,62.76,62.82,2200.0,57.4421,57.4879,57.433,57.4879,2200.0
2014-06-05 12:00:00,62.83,62.83,62.72,62.8,10900.0,57.497,57.497,57.3964,57.4696,10900.0
2014-06-05 12:05:00,62.84,62.85,62.74,62.74,3800.0,57.5062,57.5153,57.4147,57.4147,3800.0
2014-06-05 12:10:00,62.73,62.78,62.71,62.78,3000.0,57.4055,57.4513,57.3872,57.4513,3000.0
2014-06-05 12:15:00,62.74,62.77,62.7,62.74,12300.0,57.4147,57.4421,57.3781,57.4147,12300.0
2014-06-05 12:20:00,62.75,62.8,62.75,62.8,2900.0,57.4238,57.4696,57.4238,57.4696,2900.0
2014-06-05 12:25:00,62.81,62.84,62.75,62.8,37400.0,57.4787,57.5062,57.4238,57.4696,37400.0
2014-06-05 12:30:00,62.8,62.89,62.79,62.84,6800.0,57.4696,57.5519,57.4604,57.5062,6800.0
2014-06-05 12:35:00,62.85,62.89,62.85,62.85,7400.0,57.5153,57.5519,57.5153,57.5153,7400.0
2014-06-05 12:40:00,62.85,62.85,62.75,62.83,16000.0,57.5153,57.5153,57.4238,57.497,16000.0
2014-06-05 12:45:00,62.81,62.82,62.71,62.71,2800.0,57.4787,57.4879,57.3872,57.3872,2800.0
2014-06-05 12:50:00,62.7,62.75,62.69,62.74,2100.0,57.3781,57.4238,57.3689,57.4147,2100.0
2014-06-05 12:55:00,62.77,62.81,62.74,62.74,2100.0,57.4421,57.4787,57.4147,57.4147,2100.0
2014-06-05 13:00:00,62.77,62.85,62.77,62.82,2800.0,57.4421,57.5153,57.4421,57.4879,2800.0
2014-06-05 13:05:00,62.81,62.88,62.8,62.84,3200.0,57.4787,57.5428,57.4696,57.5062,3200.0
2014-06-05 13:10:00,62.84,62.89,62.83,62.88,8500.0,57.5062,57.5519,57.497,57.5428,8500.0
2014-06-05 13:15:00,62.89,62.95,62.89,62.95,1500.0,57.5519,57.6068,57.5519,57.6068,1500.0
2014-06-05 13:20:00,62.93,63.07,62.93,63.02,54900.0,57.5885,57.7166,57.5885,57.6709,54900.0
2014-06-05 13:25:00,63.01,63.01,62.96,62.98,2600.0,57.6617,57.6617,57.616,57.6343,2600.0
2014-06-05 13:30:00,62.99,63.06,62.99,63.05,4700.0,57.6434,57.7075,57.6434,57.6983,4700.0
2014-06-05 13:35:00,63.04,63.1,63.03,63.1,3900.0,57.6892,57.7441,57.68,57.7441,3900.0
2014-06-05 13:40:00,63.09,63.1,63.04,63.08,5600.0,57.735,57.7441,57.6892,57.7258,5600.0
2014-06-05 13:45:00,63.03,63.09,62.99,62.99,5600.0,57.68,57.735,57.6434,57.6434,5600.0
2014-06-05 13:50:00,62.98,63.01,62.96,62.96,9800.0,57.6343,57.6617,57.616,57.616,9800.0
2014-06-05 13:55:00,62.97,63.0,62.94,62.95,7900.0,57.6251,57.6526,57.5977,57.6068,7900.0
2014-06-05 14:00:00,62.95,62.97,62.93,62.97,2400.0,57.6068,57.6251,57.5885,57.6251,2400.0
2014-06-05 14:05:00,62.95,62.97,62.94,62.94,3300.0,57.6068,57.6251,57.5977,57.5977,3300.0
2014-06-05 14:10:00,62.94,62.98,62.93,62.97,7000.0,57.5977,57.6343,57.5885,57.6251,7000.0
2014-06-05 14:15:00,62.97,62.98,62.89,62.89,5200.0,57.6251,57.6343,57.5519,57.5519,5200.0
2014-06-05 14:20:00,62.88,62.92,62.87,62.91,33700.0,57.5428,57.5794,57.5336,57.5702,33700.0
2014-06-05 14:25:00,62.9,62.91,62.78,62.79,7500.0,57.5611,57.5702,57.4513,57.4604,7500.0
2014-06-05 14:30:00,62.8,62.89,62.79,62.79,19300.0,57.4696,57.5519,57.4604,57.4604,19300.0
2014-06-05 14:35:00,62.82,62.82,62.7,62.72,14700.0,57.4879,57.4879,57.3781,57.3964,14700.0
2014-06-05 14:40:00,62.74,62.85,62.74,62.84,8900.0,57.4147,57.5153,57.4147,57.5062,8900.0
2014-06-05 14:45:00,62.85,62.92,62.78,62.8,27400.0,57.5153,57.5794,57.4513,57.4696,27400.0
2014-06-05 14:50:00,62.79,62.79,62.75,62.76,3700.0,57.4604,57.4604,57.4238,57.433,3700.0
2014-06-05 14:55:00,62.77,62.78,62.68,62.68,4900.0,57.4421,57.4513,57.3598,57.3598,4900.0
2014-06-05 15:00:00,62.66,62.86,62.65,62.76,34700.0,57.3414,57.5245,57.3323,57.433,34700.0
2014-06-05 15:05:00,62.74,62.74,62.7,62.72,3100.0,57.4147,57.4147,57.3781,57.3964,3100.0
2014-06-05 15:10:00,62.74,62.76,62.61,62.63,6000.0,57.4147,57.433,57.2957,57.314,6000.0
2014-06-05 15:15:00,62.61,62.67,62.57,62.66,7400.0,57.2957,57.3506,57.2591,57.3414,7400.0
2014-06-05 15:20:00,62.67,62.75,62.63,62.67,27100.0,57.3506,57.4238,57.314,57.3506,27100.0
2014-06-05 15:25:00,62.66,62.67,62.6,62.63,5500.0,57.3414,57.3506,57.2865,57.314,5500.0
2014-06-05 15:30:00,62.61,62.65,62.59,62.65,14900.0,57.2957,57.3323,57.2774,57.3323,14900.0
2014-06-05 15:35:00,62.64,62.66,62.62,62.66,9200.0,57.3231,57.3414,57.3048,57.3414,9200.0
2014-06-05 15:40:00,62.66,62.71,62.66,62.7,13200.0,57.3414,57.3872,57.3414,57.3781,13200.0
2014-06-05 15:45:00,62.71,62.9,62.7,62.86,37100.0,57.3872,57.5611,57.3781,57.5245,37100.0
2014-06-05 15:50:00,62.86,62.91,62.85,62.91,30100.0,57.5245,57.5702,57.5153,57.5702,30100.0
2014-06-05 15:55:00,62.92,62.95,62.77,62.79,62700.0,57.5794,57.6068,57.4421,57.4604,62700.0
2014-06-06 09:30:00,63.02,63.11,63.01,63.02,8200.0,57.6709,57.7533,57.6617,57.6709,8200.0
2014-06-06 09:35:00,63.09,63.33,63.02,63.13,3800.0,57.735,57.9546,57.6709,57.7716,3800.0
2014-06-06 09:40:00,63.14,63.25,63.08,63.08,2600.0,57.7807,57.8814,57.7258,57.7258,2600.0
2014-06-06 09:45:00,63.15,63.18,63.04,63.18,4100.0,57.7899,57.8173,57.6892,57.8173,4100.0
2014-06-06 09:50:00,63.2,63.26,63.15,63.16,2200.0,57.8356,57.8905,57.7899,57.799,2200.0
2014-06-06 09:55:00,63.12,63.25,63.07,63.25,1700.0,57.7624,57.8814,57.7166,57.8814,1700.0
2014-06-06 10:00:00,63.33,63.33,63.19,63.19,4500.0,57.9546,57.9546,57.8265,57.8265,4500.0
2014-06-06 10:05:00,63.19,63.21,63.12,63.21,2600.0,57.8265,57.8448,57.7624,57.8448,2600.0
2014-06-06 10:10:00,63.2,63.23,63.15,63.15,600.0,57.8356,57.8631,57.7899,57.7899,600.0
2014-06-06 10:15:00,63.15,63.3,63.14,63.2,3000.0,57.7899,57.9271,57.7807,57.8356,3000.0
2014-06-06 10:20:00,63.17,63.26,63.15,63.24,9300.0,57.8082,57.8905,57.7899,57.8722,9300.0
2014-06-06 10:25:00,63.23,63.31,63.23,63.28,1800.0,57.8631,57.9363,57.8631,57.9088,1800.0
2014-06-06 10:30:00,63.28,63.31,63.2,63.2,1700.0,57.9088,57.9363,57.8356,57.8356,1700.0
2014-06-06 10:35:00,63.21,63.21,63.15,63.2,2400.0,57.8448,57.8448,57.7899,57.8356,2400.0
2014-06-06 10:40:00,63.17,63.3,63.17,63.3,9400.0,57.8082,57.9271,57.8082,57.9271,9400.0
2014-06-06 10:45:00,63.26,63.31,63.22,63.25,1900.0,57.8905,57.9363,57.8539,57.8814,1900.0
2014-06-06 10:50:00,63.26,63.36,63.26,63.36,9000.0,57.8905,57.982,57.8905,57.982,9000.0
2014-06-06 10:55:00,63.3,63.32,63.18,63.23,6800.0,57.9271,57.9454,57.8173,57.8631,6800.0
2014-06-06 11:00:00,63.28,63.37,63.22,63.37,8700.0,57.9088,57.9912,57.8539,57.9912,8700.0
2014-06-06 11:05:00,63.36,63.47,63.35,63.47,2300.0,57.982,58.0827,57.9729,58.0827,2300.0
2014-06-06 11:10:00,63.5,63.5,63.43,63.44,2600.0,58.1101,58.1101,58.0461,58.0552,2600.0
2014-06-06 11:15:00,63.41,63.47,63.41,63.41,3500.0,58.0278,58.0827,58.0278,58.0278,3500.0
2014-06-06 11:20:00,63.39,63.39,63.3,63.35,3300.0,58.0095,58.0095,57.9271,57.9729,3300.0
2014-06-06 11:25:00,63.34,63.34,63.21,63.21,3200.0,57.9637,57.9637,57.8448,57.8448,3200.0
2014-06-06 11:30:00,63.22,63.22,63.13,63.2,4500.0,57.8539,57.8539,57.7716,57.8356,4500.0
2014-06-06 11:35:00,63.2,63.29,63.2,63.29,2900.0,57.8356,57.918,57.8356,57.918,2900.0
2014-06-06 11:40:00,63.3,63.31,63.3,63.31,600.0,57.9271,57.9363,57.9271,57.9363,600.0
2014-06-06 11:45:00,63.26,63.26,63.21,63.21,1500.0,57.8905,57.8905,57.8448,57.8448,1500.0
2014-06-06 11:50:00,63.21,63.28,63.21,63.23,1700.0,57.8448,57.9088,57.8448,57.8631,1700.0
2014-06-06 11:55:00,63.22,63.22,63.14,63.15,1700.0,57.8539,57.8539,57.7807,57.7899,1700.0
2014-06-06 12:00:00,63.13,63.14,63.08,63.12,3600.0,57.7716,57.7807,57.7258,57.7624,3600.0
2014-06-06 12:05:00,63.17,63.2,63.17,63.2,400.0,57.8082,57.8356,57.8082,57.8356,400.0
2014-06-06 12:10:00,63.19,63.31,63.13,63.25,11300.0,57.8265,57.9363,57.7716,57.8814,11300.0
2014-06-06 12:15:00,63.28,63.35,63.27,63.31,700.0,57.9088,57.9729,57.8997,57.9363,700.0
2014-06-06 12:20:00,63.32,63.32,63.31,63.31,400.0,57.9454,57.9454,57.9363,57.9363,400.0
2014-06-06 12:25:00,63.29,63.3,63.29,63.3,600.0,57.918,57.9271,57.918,57.9271,600.0
2014-06-06 12:30:00,63.32,63.33,63.29,63.29,2000.0,57.9454,57.9546,57.918,57.918,2000.0
2014-06-06 12:35:00,63.33,63.33,63.33,63.33,100.0,57.9546,57.9546,57.9546,57.9546,100.0
2014-06-06 12:40:00,63.3,63.3,63.25,63.28,1900.0,57.9271,57.9271,57.8814,57.9088,1900.0
2014-06-06 12:45:00,63.26,63.33,63.25,63.33,4000.0,57.8905,57.9546,57.8814,57.9546,4000.0
2014-06-06 12:50:00,63.37,63.43,63.37,63.41,1800.0,57.9912,58.0461,57.9912,58.0278,1800.0
2014-06-06 12:55:00,63.41,63.41,63.36,63.41,1300.0,58.0278,58.0278,57.982,58.0278,1300.0
2014-06-06 13:00:00,63.36,63.36,63.32,63.32,600.0,57.982,57.982,57.9454,57.9454,600.0
2014-06-06 13:05:00,63.33,63.43,63.33,63.43,11900.0,57.9546,58.0461,57.9546,58.0461,11900.0
2014-06-06 13:10:00,63.39,63.39,63.39,63.39,100.0,58.0095,58.0095,58.0095,58.0095,100.0
2014-06-06 13:15:00,63.42,63.47,63.38,63.42,4400.0,58.0369,58.0827,58.0003,58.0369,4400.0
2014-06-06 13:20:00,63.41,63.46,63.39,63.43,2700.0,58.0278,58.0735,58.0095,58.0461,2700.0
2014-06-06 13:25:00,63.4,63.52,63.36,63.52,8100.0,58.0186,58.1285,57.982,58.1285,8100.0
2014-06-06 13:30:00,63.52,63.6,63.49,63.57,16100.0,58.1285,58.2017,58.101,58.1742,16100.0
2014-06-06 13:35:00,63.58,63.61,63.54,63.61,3600.0,58.1834,58.2108,58.1468,58.2108,3600.0
2014-06-06 13:40:00,63.61,63.68,63.6,63.68,1200.0,58.2108,58.2749,58.2017,58.2749,1200.0
2014-06-06 13:45:00,63.68,63.75,63.68,63.74,7800.0,58.2749,58.3389,58.2749,58.3298,7800.0
2014-06-06 13:50:00,63.75,63.8,63.64,63.64,16000.0,58.3389,58.3847,58.2383,58.2383,16000.0
2014-06-06 13:55:00,63.65,63.65,63.56,63.58,5000.0,58.2474,58.2474,58.1651,58.1834,5000.0
2014-06-06 14:00:00,63.56,63.58,63.55,63.58,1300.0,58.1651,58.1834,58.1559,58.1834,1300.0
2014-06-06 14:05:00,63.56,63.56,63.51,63.53,2300.0,58.1651,58.1651,58.1193,58.1376,2300.0
2014-06-06 14:10:00,63.53,63.55,63.53,63.55,300.0,58.1376,58.1559,58.1376,58.1559,300.0
2014-06-06 14:15:00,63.59,63.59,63.56,63.56,400.0,58.1925,58.1925,58.1651,58.1651,400.0
2014-06-06 14:20:00,63.57,63.57,63.54,63.55,2500.0,58.1742,58.1742,58.1468,58.1559,2500.0
2014-06-06 14:25:00,63.56,63.57,63.54,63.56,2600.0,58.1651,58.1742,58.1468,58.1651,2600.0
2014-06-06 14:30:00,63.55,63.55,63.52,63.52,900.0,58.1559,58.1559,58.1285,58.1285,900.0
2014-06-06 14:35:00,63.51,63.54,63.51,63.52,2700.0,58.1193,58.1468,58.1193,58.1285,2700.0
2014-06-06 14:40:00,63.5,63.5,63.44,63.47,2800.0,58.1101,58.1101,58.0552,58.0827,2800.0
2014-06-06 14:45:00,63.47,63.53,63.47,63.53,1700.0,58.0827,58.1376,58.0827,58.1376,1700.0
2014-06-06 14:50:00,63.54,63.55,63.54,63.55,300.0,58.1468,58.1559,58.1468,58.1559,300.0
2014-06-06 14:55:00,63.54,63.55,63.47,63.47,3400.0,58.1468,58.1559,58.0827,58.0827,3400.0
2014-06-06 15:00:00,63.47,63.55,63.47,63.55,2800.0,58.0827,58.1559,58.0827,58.1559,2800.0
2014-06-06 15:05:00,63.54,63.56,63.54,63.55,2000.0,58.1468,58.1651,58.1468,58.1559,2000.0
2014-06-06 15:10:00,63.55,63.59,63.54,63.59,3200.0,58.1559,58.1925,58.1468,58.1925,3200.0
2014-06-06 15:15:00,63.57,63.57,63.53,63.55,2800.0,58.1742,58.1742,58.1376,58.1559,2800.0
2014-06-06 15:20:00,63.56,63.59,63.56,63.59,4200.0,58.1651,58.1925,58.1651,58.1925,4200.0
2014-06-06 15:25:00,63.59,63.61,63.58,63.6,3200.0,58.1925,58.2108,58.1834,58.2017,3200.0
2014-06-06 15:30:00,63.58,63.59,63.54,63.59,3200.0,58.1834,58.1925,58.1468,58.1925,3200.0
2014-06-06 15:35:00,63.59,63.64,63.55,63.55,6300.0,58.1925,58.2383,58.1559,58.1559,6300.0
2014-06-06 15:40:00,63.51,63.54,63.47,63.47,9800.0,58.1193,58.1468,58.0827,58.0827,9800.0
2014-06-06 15:45:00,63.47,63.54,63.47,63.51,19800.0,58.0827,58.1468,58.0827,58.1193,19800.0
2014-06-06 15:50:00,63.5,63.53,63.44,63.44,9200.0,58.1101,58.1376,58.0552,58.0552,9200.0
2014-06-06 15:55:00,63.43,63.55,63.39,63.48,62200.0,58.0461,58.1559,58.0095,58.0918,62200.0
2014-06-09 09:30:00,63.37,63.64,63.23,63.64,10000.0,57.9912,58.2383,57.8631,58.2383,10000.0
2014-06-09 09:35:00,63.7,63.89,63.7,63.81,8200.0,58.2932,58.467,58.2932,58.3938,8200.0
2014-06-09 09:40:00,63.82,64.0,63.82,63.97,7900.0,58.403,58.5677,58.403,58.5403,7900.0
2014-06-09 09:45:00,63.92,64.17,63.9,64.12,9000.0,58.4945,58.7233,58.4762,58.6775,9000.0
2014-06-09 09:50:00,64.08,64.08,63.95,64.04,9500.0,58.6409,58.6409,58.522,58.6043,9500.0
2014-06-09 09:55:00,64.01,64.03,63.97,64.0,3200.0,58.5769,58.5952,58.5403,58.5677,3200.0
2014-06-09 10:00:00,64.0,64.06,63.95,63.96,6900.0,58.5677,58.6226,58.522,58.5311,6900.0
2014-06-09 10:05:00,63.98,64.06,63.98,64.0,4800.0,58.5494,58.6226,58.5494,58.5677,4800.0
2014-06-09 10:10:00,63.99,64.07,63.94,63.98,6800.0,58.5586,58.6318,58.5128,58.5494,6800.0
2014-06-09 10:15:00,63.99,64.02,63.92,63.96,8900.0,58.5586,58.586,58.4945,58.5311,8900.0
2014-06-09 10:20:00,63.95,64.0,63.94,63.96,2000.0,58.522,58.5677,58.5128,58.5311,2000.0
2014-06-09 10:25:00,64.0,64.0,63.9,63.92,1200.0,58.5677,58.5677,58.4762,58.4945,1200.0
2014-06-09 10:30:00,63.94,63.95,63.86,63.86,3600.0,58.5128,58.522,58.4396,58.4396,3600.0
2014-06-09 10:35:00,63.87,64.0,63.87,63.95,5900.0,58.4487,58.5677,58.4487,58.522,5900.0
2014-06-09 10:40:00,63.97,63.97,63.83,63.84,3000.0,58.5403,58.5403,58.4121,58.4213,3000.0
2014-06-09 10:45:00,63.84,63.97,63.84,63.97,2000.0,58.4213,58.5403,58.4213,58.5403,2000.0
2014-06-09 10:50:00,63.96,64.0,63.95,63.97,3100.0,58.5311,58.5677,58.522,58.5403,3100.0
2014-06-09 10:55:00,63.96,63.96,63.88,63.88,1800.0,58.5311,58.5311,58.4579,58.4579,1800.0
2014-06-09 11:00:00,63.84,63.9,63.84,63.87,3300.0,58.4213,58.4762,58.4213,58.4487,3300.0
2014-06-09 11:05:00,63.9,63.95,63.87,63.95,13700.0,58.4762,58.522,58.4487,58.522,13700.0
2014-06-09 11:10:00,63.95,63.98,63.95,63.97,2400.0,58.522,58.5494,58.522,58.5403,2400.0
2014-06-09 11:15:00,63.93,63.98,63.92,63.98,5200.0,58.5037,58.5494,58.4945,58.5494,5200.0
2014-06-09 11:20:00,64.0,64.09,64.0,64.05,4200.0,58.5677,58.6501,58.5677,58.6135,4200.0
2014-06-09 11:25:00,64.09,64.09,64.05,64.06,1700.0,58.6501,58.6501,58.6135,58.6226,1700.0
2014-06-09 11:30:00,64.06,64.11,64.06,64.09,4300.0,58.6226,58.6684,58.6226,58.6501,4300.0
2014-06-09 11:35:00,64.05,64.18,64.04,64.16,5400.0,58.6135,58.7324,58.6043,58.7141,5400.0
2014-06-09 11:40:00,64.16,64.2,64.16,64.2,1900.0,58.7141,58.7507,58.7141,58.7507,1900.0
2014-06-09 11:45:00,64.22,64.23,64.2,64.2,2200.0,58.769,58.7782,58.7507,58.7507,2200.0
2014-06-09 11:50:00,64.22,64.27,64.22,64.23,2200.0,58.769,58.8148,58.769,58.7782,2200.0
2014-06-09 11:55:00,64.22,64.25,64.17,64.22,7100.0,58.769,58.7965,58.7233,58.769,7100.0
2014-06-09 12:00:00,64.22,64.22,64.13,64.15,2400.0,58.769,58.769,58.6867,58.705,2400.0
2014-06-09 12:05:00,64.15,64.2,64.09,64.14,3900.0,58.705,58.7507,58.6501,58.6958,3900.0
2014-06-09 12:10:00,64.09,64.12,64.08,64.09,1300.0,58.6501,58.6775,58.6409,58.6501,1300.0
2014-06-09 12:15:00,64.1,64.1,64.02,64.03,1800.0,58.6592,58.6592,58.586,58.5952,1800.0
2014-06-09 12:20:00,64.02,64.03,63.98,63.99,8700.0,58.586,58.5952,58.5494,58.5586,8700.0
2014-06-09 12:25:00,63.97,63.97,63.79,63.79,3400.0,58.5403,58.5403,58.3755,58.3755,3400.0
2014-06-09 12:30:00,63.78,63.82,63.73,63.81,7100.0,58.3664,58.403,58.3206,58.3938,7100.0
2014-06-09 12:35:00,63.82,63.82,63.75,63.76,3400.0,58.403,58.403,58.3389,58.3481,3400.0
2014-06-09 12:40:00,63.77,63.79,63.65,63.65,7900.0,58.3572,58.3755,58.2474,58.2474,7900.0
2014-06-09 12:45:00,63.65,63.65,63.61,63.61,1100.0,58.2474,58.2474,58.2108,58.2108,1100.0
2014-06-09 12:50:00,63.6,63.6,63.53,63.57,2500.0,58.2017,58.2017,58.1376,58.1742,2500.0
2014-06-09 12:55:00,63.59,63.64,63.58,63.61,2600.0,58.1925,58.2383,58.1834,58.2108,2600.0
2014-06-09 13:00:00,63.62,63.7,63.62,63.7,1500.0,58.22,58.2932,58.22,58.2932,1500.0
2014-06-09 13:05:00,63.68,63.68,63.63,63.63,3200.0,58.2749,58.2749,58.2291,58.2291,3200.0
2014-06-09 13:10:00,63.63,63.63,63.59,63.6,2800.0,58.2291,58.2291,58.1925,58.2017,2800.0
2014-06-09 13:15:00,63.6,63.6,63.49,63.5,3600.0,58.2017,58.2017,58.101,58.1101,3600.0
2014-06-09 13:20:00,63.49,63.49,63.35,63.36,13300.0,58.101,58.101,57.9729,57.982,13300.0
2014-06-09 13:25:00,63.36,63.41,63.36,63.4,4100.0,57.982,58.0278,57.982,58.0186,4100.0
2014-06-09 13:30:00,63.39,63.49,63.39,63.47,2400.0,58.0095,58.101,58.0095,58.0827,2400.0
2014-06-09 13:35:00,63.49,63.58,63.49,63.58,2100.0,58.101,58.1834,58.101,58.1834,2100.0
2014-06-09 13:40:00,63.61,63.66,63.59,63.6,3500.0,58.2108,58.2566,58.1925,58.2017,3500.0
2014-06-09 13:45:00,63.57,63.58,63.5,63.55,3500.0,58.1742,58.1834,58.1101,58.1559,3500.0
2014-06-09 13:50:00,63.54,63.54,63.47,63.52,3400.0,58.1468,58.1468,58.0827,58.1285,3400.0
2014-06-09 13:55:00,63.5,63.56,63.46,63.46,2600.0,58.1101,58.1651,58.0735,58.0735,2600.0
2014-06-09 14:00:00,63.44,63.46,63.4,63.44,3200.0,58.0552,58.0735,58.0186,58.0552,3200.0
2014-06-09 14:05:00,63.45,63.48,63.38,63.41,5200.0,58.0644,58.0918,58.0003,58.0278,5200.0
2014-06-09 14:10:00,63.41,63.41,63.25,63.27,3700.0,58.0278,58.0278,57.8814,57.8997,3700.0
2014-06-09 14:15:00,63.31,63.37,63.31,63.35,2700.0,57.9363,57.9912,57.9363,57.9729,2700.0
2014-06-09 14:20:00,63.34,63.4,63.31,63.31,2100.0,57.9637,58.0186,57.9363,57.9363,2100.0
2014-06-09 14:25:00,63.32,63.37,63.32,63.33,2200.0,57.9454,57.9912,57.9454,57.9546,2200.0
2014-06-09 14:30:00,63.31,63.31,63.21,63.21,4200.0,57.9363,57.9363,57.8448,57.8448,4200.0
2014-06-09 14:35:00,63.24,63.3,63.21,63.22,9000.0,57.8722,57.9271,57.8448,57.8539,9000.0
2014-06-09 14:40:00,63.21,63.43,63.2,63.4,8300.0,57.8448,58.0461,57.8356,58.0186,8300.0
2014-06-09 14:45:00,63.41,63.5,63.38,63.5,3500.0,58.0278,58.1101,58.0003,58.1101,3500.0
2014-06-09 14:50:00,63.51,63.55,63.5,63.54,6500.0,58.1193,58.1559,58.1101,58.1468,6500.0
2014-06-09 14:55:00,63.55,63.58,63.52,63.56,4000.0,58.1559,58.1834,58.1285,58.1651,4000.0
2014-06-09 15:00:00,63.56,63.56,63.51,63.51,1800.0,58.1651,58.1651,58.1193,58.1193,1800.0
2014-06-09 15:05:00,63.5,63.54,63.47,63.5,6200.0,58.1101,58.1468,58.0827,58.1101,6200.0
2014-06-09 15:10:00,63.48,63.59,63.48,63.53,4200.0,58.0918,58.1925,58.0918,58.1376,4200.0
2014-06-09 15:15:00,63.53,63.54,63.45,63.54,5100.0,58.1376,58.1468,58.0644,58.1468,5100.0
2014-06-09 15:20:00,63.53,63.54,63.49,63.54,4600.0,58.1376,58.1468,58.101,58.1468,4600.0
2014-06-09 15:25:00,63.55,63.56,63.47,63.51,4600.0,58.1559,58.1651,58.0827,58.1193,4600.0
2014-06-09 15:30:00,63.49,63.54,63.47,63.5,5500.0,58.101,58.1468,58.0827,58.1101,5500.0
2014-06-09 15:35:00,63.48,63.49,63.45,63.49,7400.0,58.0918,58.101,58.0644,58.101,7400.0
2014-06-09 15:40:00,63.49,63.49,63.45,63.45,7400.0,58.101,58.101,58.0644,58.0644,7400.0
2014-06-09 15:45:00,63.46,63.51,63.45,63.45,8400.0,58.0735,58.1193,58.0644,58.0644,8400.0
2014-06-09 15:50:00,63.46,63.52,63.35,63.38,16100.0,58.0735,58.1285,57.9729,58.0003,16100.0
2014-06-09 15:55:00,63.37,63.39,63.31,63.39,37600.0,57.9912,58.0095,57.9363,58.0095,37600.0
2014-06-10 09:30:00,63.35,63.65,63.35,63.47,7700.0,57.9729,58.2474,57.9729,58.0827,7700.0
2014-06-10 09:35:00,63.6,63.6,63.45,63.47,1900.0,58.2017,58.2017,58.0644,58.0827,1900.0
2014-06-10 09:40:00,63.53,63.65,63.5,63.65,2000.0,58.1376,58.2474,58.1101,58.2474,2000.0
2014-06-10 09:45:00,63.63,63.9,63.63,63.9,10100.0,58.2291,58.4762,58.2291,58.4762,10100.0
2014-06-10 09:50:00,63.87,64.18,63.87,64.16,12700.0,58.4487,58.7324,58.4487,58.7141,12700.0
2014-06-10 09:55:00,64.16,64.22,64.06,64.22,4900.0,58.7141,58.769,58.6226,58.769,4900.0
2014-06-10 10:00:00,64.16,64.19,63.98,64.01,31800.0,58.7141,58.7416,58.5494,58.5769,31800.0
2014-06-10 10:05:00,64.0,64.03,63.94,64.0,11600.0,58.5677,58.5952,58.5128,58.5677,11600.0
2014-06-10 10:10:00,64.0,64.01,63.93,63.93,11200.0,58.5677,58.5769,58.5037,58.5037,11200.0
2014-06-10 10:15:00,63.91,63.98,63.87,63.9,7200.0,58.4853,58.5494,58.4487,58.4762,7200.0
2014-06-10 10:20:00,63.89,64.0,63.84,64.0,4800.0,58.467,58.5677,58.4213,58.5677,4800.0
2014-06-10 10:25:00,64.0,64.08,63.96,64.02,11000.0,58.5677,58.6409,58.5311,58.586,11000.0
2014-06-10 10:30:00,64.07,64.14,64.03,64.08,2000.0,58.6318,58.6958,58.5952,58.6409,2000.0
2014-06-10 10:35:00,64.07,64.07,63.98,64.02,9300.0,58.6318,58.6318,58.5494,58.586,9300.0
2014-06-10 10:40:00,64.01,64.1,64.0,64.1,4500.0,58.5769,58.6592,58.5677,58.6592,4500.0
2014-06-10 10:45:00,64.1,64.22,64.05,64.22,2800.0,58.6592,58.769,58.6135,58.769,2800.0
2014-06-10 10:50:00,64.23,64.31,64.2,64.3,2900.0,58.7782,58.8514,58.7507,58.8422,2900.0
2014-06-10 10:55:00,64.28,64.28,64.14,64.14,2600.0,58.8239,58.8239,58.6958,58.6958,2600.0
2014-06-10 11:00:00,64.1,64.16,64.06,64.1,12600.0,58.6592,58.7141,58.6226,58.6592,12600.0
2014-06-10 11:05:00,64.11,64.19,64.11,64.19,6000.0,58.6684,58.7416,58.6684,58.7416,6000.0
2014-06-10 11:10:00,64.18,64.26,64.18,64.26,2000.0,58.7324,58.8056,58.7324,58.8056,2000.0
2014-06-10 11:15:00,64.23,64.26,64.13,64.26,3900.0,58.7782,58.8056,58.6867,58.8056,3900.0
2014-06-10 11:20:00,64.19,64.25,64.19,64.21,3500.0,58.7416,58.7965,58.7416,58.7599,3500.0
2014-06-10 11:25:00,64.25,64.32,64.24,64.3,2000.0,58.7965,58.8605,58.7873,58.8422,2000.0
2014-06-10 11:30:00,64.32,64.38,64.29,64.36,4500.0,58.8605,58.9155,58.8331,58.8972,4500.0
2014-06-10 11:35:00,64.35,64.44,64.32,64.42,7500.0,58.888,58.9704,58.8605,58.9521,7500.0
2014-06-10 11:40:00,64.43,64.45,64.4,64.42,2500.0,58.9612,58.9795,58.9338,58.9521,2500.0
2014-06-10 11:45:00,64.42,64.42,64.35,64.4,5400.0,58.9521,58.9521,58.888,58.9338,5400.0
2014-06-10 11:50:00,64.38,64.41,64.35,64.35,3100.0,58.9155,58.9429,58.888,58.888,3100.0
2014-06-10 11:55:00,64.36,64.36,64.31,64.33,2400.0,58.8972,58.8972,58.8514,58.8697,2400.0
2014-06-10 12:00:00,64.31,64.35,64.28,64.31,7900.0,58.8514,58.888,58.8239,58.8514,7900.0
2014-06-10 12:05:00,64.29,64.39,64.29,64.39,3000.0,58.8331,58.9246,58.8331,58.9246,3000.0
2014-06-10 12:10:00,64.38,64.38,64.33,64.38,1600.0,58.9155,58.9155,58.8697,58.9155,1600.0
2014-06-10 12:15:00,64.37,64.43,64.37,64.42,3900.0,58.9063,58.9612,58.9063,58.9521,3900.0
2014-06-10 12:20:00,64.43,64.47,64.43,64.45,3900.0,58.9612,58.9978,58.9612,58.9795,3900.0
2014-06-10 12:25:00,64.46,64.47,64.43,64.47,2700.0,58.9887,58.9978,58.9612,58.9978,2700.0
2014-06-10 12:30:00,64.47,64.49,64.45,64.49,1600.0,58.9978,59.0161,58.9795,59.0161,1600.0
2014-06-10 12:35:00,64.48,64.52,64.48,64.51,2600.0,59.007,59.0436,59.007,59.0344,2600.0
2014-06-10 12:40:00,64.51,64.51,64.36,64.39,5600.0,59.0344,59.0344,58.8972,58.9246,5600.0
2014-06-10 12:45:00,64.37,64.39,64.33,64.33,9100.0,58.9063,58.9246,58.8697,58.8697,9100.0
2014-06-10 12:50:00,64.34,64.39,64.34,64.36,3000.0,58.8789,58.9246,58.8789,58.8972,3000.0
2014-06-10 12:55:00,64.36,64.4,64.36,64.4,2600.0,58.8972,58.9338,58.8972,58.9338,2600.0
2014-06-10 13:00:00,64.4,64.55,64.4,64.55,4900.0,58.9338,59.071,58.9338,59.071,4900.0
2014-06-10 13:05:00,64.54,64.55,64.51,64.53,2500.0,59.0619,59.071,59.0344,59.0527,2500.0
2014-06-10 13:10:00,64.52,64.58,64.52,64.52,4400.0,59.0436,59.0985,59.0436,59.0436,4400.0
2014-06-10 13:15:00,64.52,64.53,64.47,64.52,1800.0,59.0436,59.0527,58.9978,59.0436,1800.0
2014-06-10 13:20:00,64.5,64.5,64.43,64.45,3200.0,59.0253,59.0253,58.9612,58.9795,3200.0
2014-06-10 13:25:00,64.44,64.44,64.38,64.44,3200.0,58.9704,58.9704,58.9155,58.9704,3200.0
2014-06-10 13:30:00,64.44,64.52,64.44,64.52,3300.0,58.9704,59.0436,58.9704,59.0436,3300.0
2014-06-10 13:35:00,64.5,64.5,64.44,64.46,2200.0,59.0253,59.0253,58.9704,58.9887,2200.0
2014-06-10 13:40:00,64.47,64.55,64.47,64.55,2900.0,58.9978,59.071,58.9978,59.071,2900.0
2014-06-10 13:45:00,64.56,64.62,64.55,64.62,8800.0,59.0802,59.1351,59.071,59.1351,8800.0
2014-06-10 13:50:00,64.62,64.62,64.55,64.6,4000.0,59.1351,59.1351,59.071,59.1168,4000.0
2014-06-10 13:55:00,64.56,64.62,64.56,64.59,6800.0,59.0802,59.1351,59.0802,59.1076,6800.0
2014-06-10 14:00:00,64.59,64.61,64.57,64.6,1000.0,59.1076,59.1259,59.0893,59.1168,1000.0
2014-06-10 14:05:00,64.61,64.63,64.56,64.63,7700.0,59.1259,59.1442,59.0802,59.1442,7700.0
2014-06-10 14:10:00,64.63,64.67,64.61,64.67,5300.0,59.1442,59.1808,59.1259,59.1808,5300.0
2014-06-10 14:15:00,64.67,64.69,64.66,64.68,8300.0,59.1808,59.1991,59.1717,59.19,8300.0
2014-06-10 14:20:00,64.69,64.76,64.64,64.74,45100.0,59.1991,59.2632,59.1534,59.2449,45100.0
2014-06-10 14:25:00,64.72,64.73,64.68,64.73,3500.0,59.2266,59.2357,59.19,59.2357,3500.0
2014-06-10 14:30:00,64.74,64.82,64.74,64.77,7500.0,59.2449,59.3181,59.2449,59.2724,7500.0
2014-06-10 14:35:00,64.78,64.82,64.76,64.82,3900.0,59.2815,59.3181,59.2632,59.3181,3900.0
2014-06-10 14:40:00,64.81,64.87,64.8,64.86,4100.0,59.309,59.3639,59.2998,59.3547,4100.0
2014-06-10 14:45:00,64.87,64.89,64.84,64.87,11400.0,59.3639,59.3822,59.3364,59.3639,11400.0
2014-06-10 14:50:00,64.87,64.89,64.84,64.88,3600.0,59.3639,59.3822,59.3364,59.373,3600.0
2014-06-10 14:55:00,64.89,64.89,64.77,64.77,20600.0,59.3822,59.3822,59.2724,59.2724,20600.0
2014-06-10 15:00:00,64.77,64.77,64.7,64.72,5500.0,59.2724,59.2724,59.2083,59.2266,5500.0
2014-06-10 15:05:00,64.72,64.76,64.71,64.74,4000.0,59.2266,59.2632,59.2174,59.2449,4000.0
2014-06-10 15:10:00,64.74,64.76,64.74,64.76,5400.0,59.2449,59.2632,59.2449,59.2632,5400.0
2014-06-10 15:15:00,64.78,64.86,64.76,64.85,4900.0,59.2815,59.3547,59.2632,59.3456,4900.0
2014-06-10 15:20:00,64.86,65.03,64.86,65.02,32300.0,59.3547,59.5103,59.3547,59.5011,32300.0
2014-06-10 15:25:00,65.01,65.04,64.98,65.04,10500.0,59.492,59.5194,59.4645,59.5194,10500.0
2014-06-10 15:30:00,65.04,65.05,64.92,64.92,16900.0,59.5194,59.5286,59.4096,59.4096,16900.0
2014-06-10 15:35:00,64.92,64.93,64.79,64.82,37600.0,59.4096,59.4188,59.2907,59.3181,37600.0
2014-06-10 15:40:00,64.83,64.86,64.78,64.78,16800.0,59.3273,59.3547,59.2815,59.2815,16800.0
2014-06-10 15:45:00,64.77,64.85,64.77,64.83,27600.0,59.2724,59.3456,59.2724,59.3273,27600.0
2014-06-10 15:50:00,64.84,64.89,64.83,64.89,45700.0,59.3364,59.3822,59.3273,59.3822,45700.0
2014-06-10 15:55:00,64.88,64.93,64.85,64.93,29200.0,59.373,59.4188,59.3456,59.4188,29200.0
2014-06-11 09:30:00,64.69,64.91,64.33,64.5,5600.0,59.1991,59.4005,58.8697,59.0253,5600.0
2014-06-11 09:35:00,64.47,64.55,64.32,64.44,3300.0,58.9978,59.071,58.8605,58.9704,3300.0
2014-06-11 09:40:00,64.48,64.48,64.35,64.37,10200.0,59.007,59.007,58.888,58.9063,10200.0
2014-06-11 09:45:00,64.47,64.68,64.46,64.68,5800.0,58.9978,59.19,58.9887,59.19,5800.0
2014-06-11 09:50:00,64.69,64.72,64.44,64.45,5900.0,59.1991,59.2266,58.9704,58.9795,5900.0
2014-06-11 09:55:00,64.42,64.47,64.3,64.44,6500.0,58.9521,58.9978,58.8422,58.9704,6500.0
2014-06-11 10:00:00,64.42,64.43,64.3,64.33,4900.0,58.9521,58.9612,58.8422,58.8697,4900.0
2014-06-11 10:05:00,64.31,64.32,64.19,64.19,2500.0,58.8514,58.8605,58.7416,58.7416,2500.0
2014-06-11 10:10:00,64.14,64.14,63.94,63.94,5700.0,58.6958,58.6958,58.5128,58.5128,5700.0
2014-06-11 10:15:00,63.99,63.99,63.9,63.94,5300.0,58.5586,58.5586,58.4762,58.5128,5300.0
2014-06-11 10:20:00,63.95,63.95,63.87,63.92,3300.0,58.522,58.522,58.4487,58.4945,3300.0
2014-06-11 10:25:00,63.95,63.95,63.81,63.84,4800.0,58.522,58.522,58.3938,58.4213,4800.0
2014-06-11 10:30:00,63.87,63.87,63.65,63.65,3900.0,58.4487,58.4487,58.2474,58.2474,3900.0
2014-06-11 10:35:00,63.63,63.87,63.63,63.87,6200.0,58.2291,58.4487,58.2291,58.4487,6200.0
2014-06-11 10:40:00,63.93,64.04,63.89,63.99,4400.0,58.5037,58.6043,58.467,58.5586,4400.0
2014-06-11 10:45:00,64.01,64.04,63.96,63.96,2900.0,58.5769,58.6043,58.5311,58.5311,2900.0
2014-06-11 10:50:00,63.95,64.1,63.81,64.1,7600.0,58.522,58.6592,58.3938,58.6592,7600.0
2014-06-11 10:55:00,64.11,64.16,64.02,64.06,4400.0,58.6684,58.7141,58.586,58.6226,4400.0
2014-06-11 11:00:00,64.02,64.13,63.97,64.13,6300.0,58.586,58.6867,58.5403,58.6867,6300.0
2014-06-11 11:05:00,64.14,64.29,64.14,64.27,3500.0,58.6958,58.8331,58.6958,58.8148,3500.0
2014-06-11 11:10:00,64.3,64.39,64.3,64.32,9200.0,58.8422,58.9246,58.8422,58.8605,9200.0
2014-06-11 11:15:00,64.28,64.28,64.03,64.03,3500.0,58.8239,58.8239,58.5952,58.5952,3500.0
2014-06-11 11:20:00,64.08,64.09,64.02,64.02,2900.0,58.6409,58.6501,58.586,58.586,2900.0
2014-06-11 11:25:00,64.02,64.02,63.95,63.95,2700.0,58.586,58.586,58.522,58.522,2700.0
2014-06-11 11:30:00,63.96,63.98,63.9,63.9,4700.0,58.5311,58.5494,58.4762,58.4762,4700.0
2014-06-11 11:35:00,63.88,63.88,63.83,63.85,2100.0,58.4579,58.4579,58.4121,58.4304,2100.0
2014-06-11 11:40:00,63.86,63.93,63.81,63.89,7900.0,58.4396,58.5037,58.3938,58.467,7900.0
2014-06-11 11:45:00,63.91,64.06,63.91,63.98,4800.0,58.4853,58.6226,58.4853,58.5494,4800.0
2014-06-11 11:50:00,63.98,64.11,63.98,64.07,3800.0,58.5494,58.6684,58.5494,58.6318,3800.0
2014-06-11 11:55:00,64.07,64.09,64.02,64.09,3900.0,58.6318,58.6501,58.586,58.6501,3900.0
2014-06-11 12:00:00,64.08,64.09,63.97,64.04,3700.0,58.6409,58.6501,58.5403,58.6043,3700.0
2014-06-11 12:05:00,64.02,64.02,63.99,64.0,2300.0,58.586,58.586,58.5586,58.5677,2300.0
2014-06-11 12:10:00,64.01,64.03,63.98,63.98,1700.0,58.5769,58.5952,58.5494,58.5494,1700.0
2014-06-11 12:15:00,63.99,64.04,63.96,63.97,12200.0,58.5586,58.6043,58.5311,58.5403,12200.0
2014-06-11 12:20:00,63.98,63.98,63.95,63.96,3200.0,58.5494,58.5494,58.522,58.5311,3200.0
2014-06-11 12:25:00,63.94,63.97,63.93,63.95,2200.0,58.5128,58.5403,58.5037,58.522,2200.0
2014-06-11 12:30:00,63.94,64.04,63.94,64.02,6900.0,58.5128,58.6043,58.5128,58.586,6900.0
2014-06-11 12:35:00,64.03,64.05,64.0,64.0,6500.0,58.5952,58.6135,58.5677,58.5677,6500.0
2014-06-11 12:40:00,63.99,64.0,63.95,63.97,2300.0,58.5586,58.5677,58.522,58.5403,2300.0
2014-06-11 12:45:00,63.98,63.98,63.93,63.97,3500.0,58.5494,58.5494,58.5037,58.5403,3500.0
2014-06-11 12:50:00,63.97,63.98,63.97,63.97,1800.0,58.5403,58.5494,58.5403,58.5403,1800.0
2014-06-11 12:55:00,63.98,64.04,63.97,64.04,1800.0,58.5494,58.6043,58.5403,58.6043,1800.0
2014-06-11 13:00:00,64.02,64.03,63.91,63.92,6100.0,58.586,58.5952,58.4853,58.4945,6100.0
2014-06-11 13:05:00,63.92,63.92,63.87,63.87,2500.0,58.4945,58.4945,58.4487,58.4487,2500.0
2014-06-11 13:10:00,63.87,63.92,63.87,63.92,3800.0,58.4487,58.4945,58.4487,58.4945,3800.0
2014-06-11 13:15:00,63.9,63.92,63.86,63.92,1500.0,58.4762,58.4945,58.4396,58.4945,1500.0
2014-06-11 13:20:00,63.95,63.97,63.92,63.96,1200.0,58.522,58.5403,58.4945,58.5311,1200.0
2014-06-11 13:25:00,63.96,64.05,63.94,64.03,6100.0,58.5311,58.6135,58.5128,58.5952,6100.0
2014-06-11 13:30:00,64.02,64.07,64.02,64.07,2600.0,58.586,58.6318,58.586,58.6318,2600.0
2014-06-11 13:35:00,64.03,64.05,63.97,63.98,6500.0,58.5952,58.6135,58.5403,58.5494,6500.0
2014-06-11 13:40:00,63.96,63.98,63.94,63.98,3700.0,58.5311,58.5494,58.5128,58.5494,3700.0
2014-06-11 13:45:00,63.99,63.99,63.92,63.92,5700.0,58.5586,58.5586,58.4945,58.4945,5700.0
2014-06-11 13:50:00,63.9,63.93,63.87,63.93,3200.0,58.4762,58.5037,58.4487,58.5037,3200.0
2014-06-11 13:55:00,63.95,63.95,63.86,63.86,4400.0,58.522,58.522,58.4396,58.4396,4400.0
2014-06-11 14:00:00,63.86,63.9,63.83,63.84,6500.0,58.4396,58.4762,58.4121,58.4213,6500.0
2014-06-11 14:05:00,63.84,63.84,63.75,63.75,2500.0,58.4213,58.4213,58.3389,58.3389,2500.0
2014-06-11 14:10:00,63.75,63.78,63.69,63.75,4300.0,58.3389,58.3664,58.284,58.3389,4300.0
2014-06-11 14:15:00,63.75,63.83,63.71,63.83,2200.0,58.3389,58.4121,58.3023,58.4121,2200.0
2014-06-11 14:20:00,63.82,63.85,63.79,63.84,29700.0,58.403,58.4304,58.3755,58.4213,29700.0
2014-06-11 14:25:00,63.84,64.05,63.84,64.05,4300.0,58.4213,58.6135,58.4213,58.6135,4300.0
2014-06-11 14:30:00,64.01,64.07,64.01,64.02,4000.0,58.5769,58.6318,58.5769,58.586,4000.0
2014-06-11 14:35:00,64.0,64.06,64.0,64.04,5200.0,58.5677,58.6226,58.5677,58.6043,5200.0
2014-06-11 14:40:00,64.05,64.05,63.99,64.02,5500.0,58.6135,58.6135,58.5586,58.586,5500.0
2014-06-11 14:45:00,64.02,64.13,64.02,64.08,3100.0,58.586,58.6867,58.586,58.6409,3100.0
2014-06-11 14:50:00,64.05,64.08,64.04,64.07,2100.0,58.6135,58.6409,58.6043,58.6318,2100.0
2014-06-11 14:55:00,64.06,64.1,64.02,64.03,4500.0,58.6226,58.6592,58.586,58.5952,4500.0
2014-06-11 15:00:00,64.04,64.05,64.03,64.04,3700.0,58.6043,58.6135,58.5952,58.6043,3700.0
2014-06-11 15:05:00,64.04,64.07,63.99,64.0,4600.0,58.6043,58.6318,58.5586,58.5677,4600.0
2014-06-11 15:10:00,64.0,64.05,63.99,64.0,4800.0,58.5677,58.6135,58.5586,58.5677,4800.0
2014-06-11 15:15:00,63.98,64.01,63.98,64.01,4900.0,58.5494,58.5769,58.5494,58.5769,4900.0
2014-06-11 15:20:00,64.02,64.05,64.0,64.02,5400.0,58.586,58.6135,58.5677,58.586,5400.0
2014-06-11 15:25:00,64.01,64.04,63.99,64.02,3000.0,58.5769,58.6043,58.5586,58.586,3000.0
2014-06-11 15:30:00,64.04,64.16,64.04,64.12,7500.0,58.6043,58.7141,58.6043,58.6775,7500.0
2014-06-11 15:35:00,64.11,64.11,64.04,64.06,12100.0,58.6684,58.6684,58.6043,58.6226,12100.0
2014-06-11 15:40:00,64.05,64.08,64.05,64.06,7500.0,58.6135,58.6409,58.6135,58.6226,7500.0
2014-06-11 15:45:00,64.06,64.13,64.0,64.11,16300.0,58.6226,58.6867,58.5677,58.6684,16300.0
2014-06-11 15:50:00,64.12,64.15,64.05,64.05,26700.0,58.6775,58.705,58.6135,58.6135,26700.0
2014-06-11 15:55:00,64.05,64.12,64.01,64.11,37700.0,58.6135,58.6775,58.5769,58.6684,37700.0
2014-06-12 09:30:00,64.2,64.28,63.89,64.0,8400.0,58.7507,58.8239,58.467,58.5677,8400.0
2014-06-12 09:35:00,64.12,64.32,64.02,64.13,4700.0,58.6775,58.8605,58.586,58.6867,4700.0
2014-06-12 09:40:00,64.19,64.2,63.97,64.0,12900.0,58.7416,58.7507,58.5403,58.5677,12900.0
2014-06-12 09:45:00,64.0,64.07,63.88,63.88,9900.0,58.5677,58.6318,58.4579,58.4579,9900.0
2014-06-12 09:50:00,63.87,63.93,63.77,63.85,4200.0,58.4487,58.5037,58.3572,58.4304,4200.0
2014-06-12 09:55:00,63.82,64.01,63.78,63.97,12600.0,58.403,58.5769,58.3664,58.5403,12600.0
2014-06-12 10:00:00,64.0,64.01,63.79,63.8,9400.0,58.5677,58.5769,58.3755,58.3847,9400.0
2014-06-12 10:05:00,63.87,63.9,63.78,63.86,12800.0,58.4487,58.4762,58.3664,58.4396,12800.0
2014-06-12 10:10:00,63.84,63.87,63.78,63.86,2600.0,58.4213,58.4487,58.3664,58.4396,2600.0
2014-06-12 10:15:00,63.82,63.89,63.76,63.87,8200.0,58.403,58.467,58.3481,58.4487,8200.0
2014-06-12 10:20:00,63.81,63.9,63.76,63.8,5900.0,58.3938,58.4762,58.3481,58.3847,5900.0
2014-06-12 10:25:00,63.8,63.8,63.61,63.61,8100.0,58.3847,58.3847,58.2108,58.2108,8100.0
2014-06-12 10:30:00,63.62,63.76,63.62,63.66,5000.0,58.22,58.3481,58.22,58.2566,5000.0
2014-06-12 10:35:00,63.65,63.71,63.59,63.69,9200.0,58.2474,58.3023,58.1925,58.284,9200.0
2014-06-12 10:40:00,63.69,63.69,63.6,63.67,5900.0,58.284,58.284,58.2017,58.2657,5900.0
2014-06-12 10:45:00,63.66,63.69,63.61,63.61,5400.0,58.2566,58.284,58.2108,58.2108,5400.0
2014-06-12 10:50:00,63.62,63.67,63.6,63.65,7300.0,58.22,58.2657,58.2017,58.2474,7300.0
2014-06-12 10:55:00,63.62,63.65,63.58,63.61,3000.0,58.22,58.2474,58.1834,58.2108,3000.0
2014-06-12 11:00:00,63.58,63.67,63.53,63.67,7800.0,58.1834,58.2657,58.1376,58.2657,7800.0
2014-06-12 11:05:00,63.62,63.67,63.55,63.67,4700.0,58.22,58.2657,58.1559,58.2657,4700.0
2014-06-12 11:10:00,63.69,63.89,63.68,63.85,6700.0,58.284,58.467,58.2749,58.4304,6700.0
2014-06-12 11:15:00,63.84,63.87,63.8,63.87,5600.0,58.4213,58.4487,58.3847,58.4487,5600.0
2014-06-12 11:20:00,63.84,63.89,63.77,63.89,6000.0,58.4213,58.467,58.3572,58.467,6000.0
2014-06-12 11:25:00,63.87,64.0,63.87,64.0,2100.0,58.4487,58.5677,58.4487,58.5677,2100.0
2014-06-12 11:30:00,63.99,64.01,63.92,63.92,4700.0,58.5586,58.5769,58.4945,58.4945,4700.0
2014-06-12 11:35:00,63.92,63.98,63.89,63.98,5500.0,58.4945,58.5494,58.467,58.5494,5500.0
2014-06-12 11:40:00,63.98,64.06,63.92,64.01,7300.0,58.5494,58.6226,58.4945,58.5769,7300.0
2014-06-12 11:45:00,63.99,64.11,63.98,64.1,5600.0,58.5586,58.6684,58.5494,58.6592,5600.0
2014-06-12 11:50:00,64.06,64.17,64.0,64.17,5900.0,58.6226,58.7233,58.5677,58.7233,5900.0
2014-06-12 11:55:00,64.14,64.23,64.14,64.21,4000.0,58.6958,58.7782,58.6958,58.7599,4000.0
2014-06-12 12:00:00,64.2,64.22,64.04,64.04,3900.0,58.7507,58.769,58.6043,58.6043,3900.0
2014-06-12 12:05:00,64.03,64.26,64.03,64.26,4300.0,58.5952,58.8056,58.5952,58.8056,4300.0
2014-06-12 12:10:00,64.24,64.29,64.2,64.27,2700.0,58.7873,58.8331,58.7507,58.8148,2700.0
2014-06-12 12:15:00,64.29,64.3,64.19,64.24,4200.0,58.8331,58.8422,58.7416,58.7873,4200.0
2014-06-12 12:20:00,64.24,64.33,64.24,64.33,5200.0,58.7873,58.8697,58.7873,58.8697,5200.0
2014-06-12 12:25:00,64.33,64.44,64.33,64.43,8900.0,58.8697,58.9704,58.8697,58.9612,8900.0
2014-06-12 12:30:00,64.43,64.43,64.25,64.25,2800.0,58.9612,58.9612,58.7965,58.7965,2800.0
2014-06-12 12:35:00,64.23,64.38,64.23,64.3,6800.0,58.7782,58.9155,58.7782,58.8422,6800.0
2014-06-12 12:40:00,64.28,64.28,64.14,64.22,6200.0,58.8239,58.8239,58.6958,58.769,6200.0
2014-06-12 12:45:00,64.19,64.19,64.11,64.13,2800.0,58.7416,58.7416,58.6684,58.6867,2800.0
2014-06-12 12:50:00,64.11,64.11,63.96,63.96,3700.0,58.6684,58.6684,58.5311,58.5311,3700.0
2014-06-12 12:55:00,63.96,64.1,63.96,64.1,3100.0,58.5311,58.6592,58.5311,58.6592,3100.0
2014-06-12 13:00:00,64.11,64.15,63.98,64.05,3600.0,58.6684,58.705,58.5494,58.6135,3600.0
2014-06-12 13:05:00,64.01,64.04,63.92,63.96,4100.0,58.5769,58.6043,58.4945,58.5311,4100.0
2014-06-12 13:10:00,64.0,64.02,63.95,63.95,1300.0,58.5677,58.586,58.522,58.522,1300.0
2014-06-12 13:15:00,63.93,64.02,63.9,63.9,3400.0,58.5037,58.586,58.4762,58.4762,3400.0
2014-06-12 13:20:00,63.89,63.94,63.87,63.9,2500.0,58.467,58.5128,58.4487,58.4762,2500.0
2014-06-12 13:25:00,63.93,63.95,63.81,63.87,3500.0,58.5037,58.522,58.3938,58.4487,3500.0
2014-06-12 13:30:00,63.87,63.87,63.78,63.84,4300.0,58.4487,58.4487,58.3664,58.4213,4300.0
2014-06-12 13:35:00,63.79,63.84,63.77,63.84,2000.0,58.3755,58.4213,58.3572,58.4213,2000.0
2014-06-12 13:40:00,63.82,63.91,63.82,63.84,3900.0,58.403,58.4853,58.403,58.4213,3900.0
2014-06-12 13:45:00,63.84,63.86,63.77,63.86,3100.0,58.4213,58.4396,58.3572,58.4396,3100.0
2014-06-12 13:50:00,63.86,63.86,63.68,63.68,5800.0,58.4396,58.4396,58.2749,58.2749,5800.0
2014-06-12 13:55:00,63.67,63.73,63.65,63.72,3900.0,58.2657,58.3206,58.2474,58.3115,3900.0
2014-06-12 14:00:00,63.69,63.79,63.68,63.79,2300.0,58.284,58.3755,58.2749,58.3755,2300.0
2014-06-12 14:05:00,63.79,63.82,63.75,63.81,7700.0,58.3755,58.403,58.3389,58.3938,7700.0
2014-06-12 14:10:00,63.81,63.93,63.8,63.9,6200.0,58.3938,58.5037,58.3847,58.4762,6200.0
2014-06-12 14:15:00,63.87,63.93,63.85,63.93,2500.0,58.4487,58.5037,58.4304,58.5037,2500.0
2014-06-12 14:20:00,63.95,63.95,63.84,63.85,3600.0,58.522,58.522,58.4213,58.4304,3600.0
2014-06-12 14:25:00,63.85,63.91,63.83,63.87,8300.0,58.4304,58.4853,58.4121,58.4487,8300.0
2014-06-12 14:30:00,63.83,63.86,63.8,63.84,3800.0,58.4121,58.4396,58.3847,58.4213,3800.0
2014-06-12 14:35:00,63.85,63.89,63.83,63.88,6800.0,58.4304,58.467,58.4121,58.4579,6800.0
2014-06-12 14:40:00,63.89,63.9,63.84,63.86,4900.0,58.467,58.4762,58.4213,58.4396,4900.0
2014-06-12 14:45:00,63.85,63.95,63.85,63.92,4400.0,58.4304,58.522,58.4304,58.4945,4400.0
2014-06-12 14:50:00,63.92,63.93,63.8,63.82,8500.0,58.4945,58.5037,58.3847,58.403,8500.0
2014-06-12 14:55:00,63.83,63.87,63.82,63.84,6300.0,58.4121,58.4487,58.403,58.4213,6300.0
2014-06-12 15:00:00,63.82,63.93,63.82,63.92,9600.0,58.403,58.5037,58.403,58.4945,9600.0
2014-06-12 15:05:00,63.92,63.93,63.89,63.93,7900.0,58.4945,58.5037,58.467,58.5037,7900.0
2014-06-12 15:10:00,63.91,63.92,63.86,63.89,15500.0,58.4853,58.4945,58.4396,58.467,15500.0
2014-06-12 15:15:00,63.9,63.9,63.84,63.85,2600.0,58.4762,58.4762,58.4213,58.4304,2600.0
2014-06-12 15:20:00,63.85,63.92,63.85,63.88,6200.0,58.4304,58.4945,58.4304,58.4579,6200.0
2014-06-12 15:25:00,63.87,63.89,63.85,63.86,8100.0,58.4487,58.467,58.4304,58.4396,8100.0
2014-06-12 15:30:00,63.86,63.88,63.86,63.87,7100.0,58.4396,58.4579,58.4396,58.4487,7100.0
2014-06-12 15:35:00,63.87,63.88,63.7,63.73,15700.0,58.4487,58.4579,58.2932,58.3206,15700.0
2014-06-12 15:40:00,63.73,63.8,63.72,63.8,15000.0,58.3206,58.3847,58.3115,58.3847,15000.0
2014-06-12 15:45:00,63.8,63.9,63.8,63.89,28700.0,58.3847,58.4762,58.3847,58.467,28700.0
2014-06-12 15:50:00,63.89,63.94,63.87,63.93,24600.0,58.467,58.5128,58.4487,58.5037,24600.0
2014-06-12 15:55:00,63.92,63.93,63.89,63.92,45600.0,58.4945,58.5037,58.467,58.4945,45600.0
2014-06-13 09:30:00,63.78,64.08,63.55,63.82,10400.0,58.3664,58.6409,58.1559,58.403,10400.0
2014-06-13 09:35:00,63.79,64.04,63.79,64.04,4400.0,58.3755,58.6043,58.3755,58.6043,4400.0
2014-06-13 09:40:00,64.03,64.11,63.9,63.9,4800.0,58.5952,58.6684,58.4762,58.4762,4800.0
2014-06-13 09:45:00,63.95,64.11,63.89,63.91,2800.0,58.522,58.6684,58.467,58.4853,2800.0
2014-06-13 09:50:00,63.92,64.0,63.87,63.91,33900.0,58.4945,58.5677,58.4487,58.4853,33900.0
2014-06-13 09:55:00,63.91,63.91,63.8,63.8,6400.0,58.4853,58.4853,58.3847,58.3847,6400.0
2014-06-13 10:00:00,63.78,63.89,63.75,63.81,7700.0,58.3664,58.467,58.3389,58.3938,7700.0
2014-06-13 10:05:00,63.8,63.88,63.79,63.86,3800.0,58.3847,58.4579,58.3755,58.4396,3800.0
2014-06-13 10:10:00,63.86,64.02,63.86,63.96,3900.0,58.4396,58.586,58.4396,58.5311,3900.0
2014-06-13 10:15:00,63.95,64.12,63.95,64.03,1800.0,58.522,58.6775,58.522,58.5952,1800.0
2014-06-13 10:20:00,64.08,64.15,64.07,64.15,2100.0,58.6409,58.705,58.6318,58.705,2100.0
2014-06-13 10:25:00,64.15,64.15,64.05,64.14,2300.0,58.705,58.705,58.6135,58.6958,2300.0
2014-06-13 10:30:00,64.14,64.33,64.12,64.33,3500.0,58.6958,58.8697,58.6775,58.8697,3500.0
2014-06-13 10:35:00,64.29,64.36,64.27,64.27,3600.0,58.8331,58.8972,58.8148,58.8148,3600.0
2014-06-13 10:40:00,64.27,64.27,64.16,64.27,3600.0,58.8148,58.8148,58.7141,58.8148,3600.0
2014-06-13 10:45:00,64.25,64.25,64.19,64.23,4400.0,58.7965,58.7965,58.7416,58.7782,4400.0
2014-06-13 10:50:00,64.18,64.29,64.18,64.26,3900.0,58.7324,58.8331,58.7324,58.8056,3900.0
2014-06-13 10:55:00,64.26,64.28,64.24,64.27,2400.0,58.8056,58.8239,58.7873,58.8148,2400.0
2014-06-13 11:00:00,64.25,64.29,64.24,64.28,2000.0,58.7965,58.8331,58.7873,58.8239,2000.0
2014-06-13 11:05:00,64.23,64.36,64.23,64.27,3200.0,58.7782,58.8972,58.7782,58.8148,3200.0
2014-06-13 11:10:00,64.3,64.34,64.21,64.21,4600.0,58.8422,58.8789,58.7599,58.7599,4600.0
2014-06-13 11:15:00,64.21,64.27,64.21,64.22,5300.0,58.7599,58.8148,58.7599,58.769,5300.0
2014-06-13 11:20:00,64.25,64.29,64.19,64.29,2400.0,58.7965,58.8331,58.7416,58.8331,2400.0
2014-06-13 11:25:00,64.24,64.33,64.22,64.26,3600.0,58.7873,58.8697,58.769,58.8056,3600.0
2014-06-13 11:30:00,64.25,64.26,64.13,64.17,5600.0,58.7965,58.8056,58.6867,58.7233,5600.0
2014-06-13 11:35:00,64.12,64.19,64.11,64.18,2200.0,58.6775,58.7416,58.6684,58.7324,2200.0
2014-06-13 11:40:00,64.19,64.27,64.17,64.26,3200.0,58.7416,58.8148,58.7233,58.8056,3200.0
2014-06-13 11:45:00,64.26,64.26,64.16,64.24,5000.0,58.8056,58.8056,58.7141,58.7873,5000.0
2014-06-13 11:50:00,64.25,64.32,64.25,64.32,2100.0,58.7965,58.8605,58.7965,58.8605,2100.0
2014-06-13 11:55:00,64.34,64.34,64.25,64.25,2100.0,58.8789,58.8789,58.7965,58.7965,2100.0
2014-06-13 12:00:00,64.27,64.3,64.25,64.26,3200.0,58.8148,58.8422,58.7965,58.8056,3200.0
2014-06-13 12:05:00,64.27,64.35,64.27,64.29,2500.0,58.8148,58.888,58.8148,58.8331,2500.0
2014-06-13 12:10:00,64.26,64.3,64.26,64.27,700.0,58.8056,58.8422,58.8056,58.8148,700.0
2014-06-13 12:15:00,64.26,64.3,64.23,64.29,3900.0,58.8056,58.8422,58.7782,58.8331,3900.0
2014-06-13 12:20:00,64.3,64.34,64.3,64.3,2000.0,58.8422,58.8789,58.8422,58.8422,2000.0
2014-06-13 12:25:00,64.3,64.34,64.3,64.33,1900.0,58.8422,58.8789,58.8422,58.8697,1900.0
2014-06-13 12:30:00,64.33,64.33,64.27,64.28,3500.0,58.8697,58.8697,58.8148,58.8239,3500.0
2014-06-13 12:35:00,64.28,64.31,64.27,64.27,4400.0,58.8239,58.8514,58.8148,58.8148,4400.0
2014-06-13 12:40:00,64.29,64.31,64.28,64.29,4100.0,58.8331,58.8514,58.8239,58.8331,4100.0
2014-06-13 12:45:00,64.3,64.38,64.29,64.36,8500.0,58.8422,58.9155,58.8331,58.8972,8500.0
2014-06-13 12:50:00,64.33,64.4,64.32,64.4,1200.0,58.8697,58.9338,58.8605,58.9338,1200.0
2014-06-13 12:55:00,64.39,64.42,64.38,64.39,1900.0,58.9246,58.9521,58.9155,58.9246,1900.0
2014-06-13 13:00:00,64.43,64.47,64.43,64.46,900.0,58.9612,58.9978,58.9612,58.9887,900.0
2014-06-13 13:05:00,64.48,64.53,64.45,64.51,3800.0,59.007,59.0527,58.9795,59.0344,3800.0
2014-06-13 13:10:00,64.51,64.53,64.47,64.52,5600.0,59.0344,59.0527,58.9978,59.0436,5600.0
2014-06-13 13:15:00,64.53,64.55,64.52,64.53,4000.0,59.0527,59.071,59.0436,59.0527,4000.0
2014-06-13 13:20:00,64.53,64.56,64.52,64.56,4700.0,59.0527,59.0802,59.0436,59.0802,4700.0
2014-06-13 13:25:00,64.57,64.62,64.53,64.62,11600.0,59.0893,59.1351,59.0527,59.1351,11600.0
2014-06-13 13:30:00,64.63,64.66,64.59,64.62,10600.0,59.1442,59.1717,59.1076,59.1351,10600.0
2014-06-13 13:35:00,64.61,64.63,64.54,64.63,8700.0,59.1259,59.1442,59.0619,59.1442,8700.0
2014-06-13 13:40:00,64.59,64.65,64.58,64.65,3900.0,59.1076,59.1625,59.0985,59.1625,3900.0
2014-06-13 13:45:00,64.64,64.66,64.61,64.66,4200.0,59.1534,59.1717,59.1259,59.1717,4200.0
2014-06-13 13:50:00,64.67,64.75,64.67,64.75,2900.0,59.1808,59.2541,59.1808,59.2541,2900.0
2014-06-13 13:55:00,64.72,64.72,64.65,64.67,9200.0,59.2266,59.2266,59.1625,59.1808,9200.0
2014-06-13 14:00:00,64.67,64.72,64.67,64.72,2100.0,59.1808,59.2266,59.1808,59.2266,2100.0
2014-06-13 14:05:00,64.68,64.68,64.6,64.6,6200.0,59.19,59.19,59.1168,59.1168,6200.0
2014-06-13 14:10:00,64.63,64.63,64.59,64.6,5700.0,59.1442,59.1442,59.1076,59.1168,5700.0
2014-06-13 14:15:00,64.6,64.7,64.59,64.59,35700.0,59.1168,59.2083,59.1076,59.1076,35700.0
2014-06-13 14:20:00,64.59,64.74,64.57,64.62,10700.0,59.1076,59.2449,59.0893,59.1351,10700.0
2014-06-13 14:25:00,64.6,64.6,64.56,64.56,2000.0,59.1168,59.1168,59.0802,59.0802,2000.0
2014-06-13 14:30:00,64.55,64.59,64.49,64.51,5500.0,59.071,59.1076,59.0161,59.0344,5500.0
2014-06-13 14:35:00,64.48,64.51,64.48,64.5,1300.0,59.007,59.0344,59.007,59.0253,1300.0
2014-06-13 14:40:00,64.49,64.49,64.44,64.44,5600.0,59.0161,59.0161,58.9704,58.9704,5600.0
2014-06-13 14:45:00,64.43,64.49,64.42,64.47,3900.0,58.9612,59.0161,58.9521,58.9978,3900.0
2014-06-13 14:50:00,64.48,64.48,64.42,64.44,3400.0,59.007,59.007,58.9521,58.9704,3400.0
2014-06-13 14:55:00,64.45,64.48,64.4,64.41,5800.0,58.9795,59.007,58.9338,58.9429,5800.0
2014-06-13 15:00:00,64.44,64.49,64.41,64.48,4300.0,58.9704,59.0161,58.9429,59.007,4300.0
2014-06-13 15:05:00,64.49,64.7,64.48,64.67,7200.0,59.0161,59.2083,59.007,59.1808,7200.0
2014-06-13 15:10:00,64.7,64.7,64.61,64.67,11800.0,59.2083,59.2083,59.1259,59.1808,11800.0
2014-06-13 15:15:00,64.68,64.7,64.6,64.64,8500.0,59.19,59.2083,59.1168,59.1534,8500.0
2014-06-13 15:20:00,64.66,64.69,64.6,64.65,15800.0,59.1717,59.1991,59.1168,59.1625,15800.0
2014-06-13 15:25:00,64.63,64.64,64.61,64.63,8900.0,59.1442,59.1534,59.1259,59.1442,8900.0
2014-06-13 15:30:00,64.63,64.67,64.6,64.65,15000.0,59.1442,59.1808,59.1168,59.1625,15000.0
2014-06-13 15:35:00,64.66,64.79,64.64,64.78,26000.0,59.1717,59.2907,59.1534,59.2815,26000.0
2014-06-13 15:40:00,64.77,64.77,64.65,64.67,35700.0,59.2724,59.2724,59.1625,59.1808,35700.0
2014-06-13 15:45:00,64.65,64.69,64.6,64.61,33900.0,59.1625,59.1991,59.1168,59.1259,33900.0
2014-06-13 15:50:00,64.62,64.64,64.6,64.61,19200.0,59.1351,59.1534,59.1168,59.1259,19200.0
2014-06-13 15:55:00,64.6,64.75,64.6,64.74,28800.0,59.1168,59.2541,59.1168,59.2449,28800.0
2014-06-16 09:30:00,64.55,64.74,64.42,64.42,3700.0,59.071,59.2449,58.9521,58.9521,3700.0
2014-06-16 09:35:00,64.52,64.77,64.42,64.59,6900.0,59.0436,59.2724,58.9521,59.1076,6900.0
2014-06-16 09:40:00,64.52,64.6,64.28,64.29,9300.0,59.0436,59.1168,58.8239,58.8331,9300.0
2014-06-16 09:45:00,64.29,64.38,64.26,64.26,3400.0,58.8331,58.9155,58.8056,58.8056,3400.0
2014-06-16 09:50:00,64.31,64.51,64.31,64.5,4100.0,58.8514,59.0344,58.8514,59.0253,4100.0
2014-06-16 09:55:00,64.5,64.58,64.5,64.52,2500.0,59.0253,59.0985,59.0253,59.0436,2500.0
2014-06-16 10:00:00,64.51,64.83,64.51,64.83,10000.0,59.0344,59.3273,59.0344,59.3273,10000.0
2014-06-16 10:05:00,64.83,64.89,64.64,64.68,5200.0,59.3273,59.3822,59.1534,59.19,5200.0
2014-06-16 10:10:00,64.68,64.95,64.68,64.95,2300.0,59.19,59.4371,59.19,59.4371,2300.0
2014-06-16 10:15:00,64.93,64.96,64.87,64.96,3000.0,59.4188,59.4462,59.3639,59.4462,3000.0
2014-06-16 10:20:00,64.91,64.95,64.82,64.84,5100.0,59.4005,59.4371,59.3181,59.3364,5100.0
2014-06-16 10:25:00,64.82,64.85,64.72,64.74,4500.0,59.3181,59.3456,59.2266,59.2449,4500.0
2014-06-16 10:30:00,64.72,64.93,64.72,64.73,6300.0,59.2266,59.4188,59.2266,59.2357,6300.0
2014-06-16 10:35:00,64.72,64.78,64.55,64.55,3900.0,59.2266,59.2815,59.071,59.071,3900.0
2014-06-16 10:40:00,64.56,64.59,64.48,64.52,5100.0,59.0802,59.1076,59.007,59.0436,5100.0
2014-06-16 10:45:00,64.52,64.54,64.49,64.54,2500.0,59.0436,59.0619,59.0161,59.0619,2500.0
2014-06-16 10:50:00,64.54,64.66,64.51,64.66,4900.0,59.0619,59.1717,59.0344,59.1717,4900.0
2014-06-16 10:55:00,64.66,64.69,64.62,64.67,3900.0,59.1717,59.1991,59.1351,59.1808,3900.0
2014-06-16 11:00:00,64.69,64.69,64.58,64.59,4300.0,59.1991,59.1991,59.0985,59.1076,4300.0
2014-06-16 11:05:00,64.55,64.55,64.34,64.37,3900.0,59.071,59.071,58.8789,58.9063,3900.0
2014-06-16 11:10:00,64.38,64.42,64.38,64.42,1600.0,58.9155,58.9521,58.9155,58.9521,1600.0
2014-06-16 11:15:00,64.42,64.48,64.4,64.48,7900.0,58.9521,59.007,58.9338,59.007,7900.0
2014-06-16 11:20:00,64.45,64.54,64.45,64.5,6900.0,58.9795,59.0619,58.9795,59.0253,6900.0
2014-06-16 11:25:00,64.53,64.53,64.45,64.45,1200.0,59.0527,59.0527,58.9795,58.9795,1200.0
2014-06-16 11:30:00,64.45,64.45,64.28,64.28,9800.0,58.9795,58.9795,58.8239,58.8239,9800.0
2014-06-16 11:35:00,64.26,64.31,64.26,64.3,3300.0,58.8056,58.8514,58.8056,58.8422,3300.0
2014-06-16 11:40:00,64.3,64.4,64.29,64.4,2800.0,58.8422,58.9338,58.8331,58.9338,2800.0
2014-06-16 11:45:00,64.44,64.55,64.44,64.55,3500.0,58.9704,59.071,58.9704,59.071,3500.0
2014-06-16 11:50:00,64.53,64.53,64.47,64.47,9300.0,59.0527,59.0527,58.9978,58.9978,9300.0
2014-06-16 11:55:00,64.48,64.6,64.47,64.6,3100.0,59.007,59.1168,58.9978,59.1168,3100.0
2014-06-16 12:00:00,64.59,64.68,64.59,64.67,6100.0,59.1076,59.19,59.1076,59.1808,6100.0
2014-06-16 12:05:00,64.68,64.76,64.68,64.75,5700.0,59.19,59.2632,59.19,59.2541,5700.0
2014-06-16 12:10:00,64.76,64.8,64.72,64.75,5200.0,59.2632,59.2998,59.2266,59.2541,5200.0
2014-06-16 12:15:00,64.75,64.79,64.7,64.72,54000.0,59.2541,59.2907,59.2083,59.2266,54000.0
2014-06-16 12:20:00,64.73,64.77,64.7,64.77,4000.0,59.2357,59.2724,59.2083,59.2724,4000.0
2014-06-16 12:25:00,64.79,64.83,64.79,64.82,3100.0,59.2907,59.3273,59.2907,59.3181,3100.0
2014-06-16 12:30:00,64.83,64.84,64.74,64.82,10800.0,59.3273,59.3364,59.2449,59.3181,10800.0
2014-06-16 12:35:00,64.83,64.83,64.79,64.81,2000.0,59.3273,59.3273,59.2907,59.309,2000.0
2014-06-16 12:40:00,64.81,64.86,64.81,64.86,3100.0,59.309,59.3547,59.309,59.3547,3100.0
2014-06-16 12:45:00,64.85,64.85,64.82,64.84,5400.0,59.3456,59.3456,59.3181,59.3364,5400.0
2014-06-16 12:50:00,64.84,64.91,64.83,64.91,3900.0,59.3364,59.4005,59.3273,59.4005,3900.0
2014-06-16 12:55:00,64.93,64.95,64.91,64.92,6500.0,59.4188,59.4371,59.4005,59.4096,6500.0
2014-06-16 13:00:00,64.92,65.05,64.92,65.05,4800.0,59.4096,59.5286,59.4096,59.5286,4800.0
2014-06-16 13:05:00,65.07,65.18,65.06,65.11,5100.0,59.5469,59.6476,59.5377,59.5835,5100.0
2014-06-16 13:10:00,65.11,65.15,64.97,64.98,30800.0,59.5835,59.6201,59.4554,59.4645,30800.0
2014-06-16 13:15:00,64.97,64.98,64.94,64.98,5100.0,59.4554,59.4645,59.4279,59.4645,5100.0
2014-06-16 13:20:00,64.97,64.99,64.94,64.94,5000.0,59.4554,59.4737,59.4279,59.4279,5000.0
2014-06-16 13:25:00,64.92,64.95,64.89,64.89,2500.0,59.4096,59.4371,59.3822,59.3822,2500.0
2014-06-16 13:30:00,64.9,64.92,64.88,64.92,1800.0,59.3913,59.4096,59.373,59.4096,1800.0
2014-06-16 13:35:00,64.91,64.96,64.89,64.89,3700.0,59.4005,59.4462,59.3822,59.3822,3700.0
2014-06-16 13:40:00,64.87,64.89,64.77,64.77,4100.0,59.3639,59.3822,59.2724,59.2724,4100.0
2014-06-16 13:45:00,64.76,64.82,64.76,64.78,5100.0,59.2632,59.3181,59.2632,59.2815,5100.0
2014-06-16 13:50:00,64.77,64.81,64.66,64.66,10700.0,59.2724,59.309,59.1717,59.1717,10700.0
2014-06-16 13:55:00,64.65,64.65,64.54,64.58,4100.0,59.1625,59.1625,59.0619,59.0985,4100.0
2014-06-16 14:00:00,64.57,64.62,64.57,64.57,3000.0,59.0893,59.1351,59.0893,59.0893,3000.0
2014-06-16 14:05:00,64.56,64.62,64.53,64.58,2900.0,59.0802,59.1351,59.0527,59.0985,2900.0
2014-06-16 14:10:00,64.56,64.56,64.52,64.56,1700.0,59.0802,59.0802,59.0436,59.0802,1700.0
2014-06-16 14:15:00,64.55,64.55,64.48,64.48,1900.0,59.071,59.071,59.007,59.007,1900.0
2014-06-16 14:20:00,64.48,64.59,64.47,64.53,5800.0,59.007,59.1076,58.9978,59.0527,5800.0
2014-06-16 14:25:00,64.5,64.5,64.44,64.47,3500.0,59.0253,59.0253,58.9704,58.9978,3500.0
2014-06-16 14:30:00,64.46,64.51,64.46,64.46,4800.0,58.9887,59.0344,58.9887,58.9887,4800.0
2014-06-16 14:35:00,64.46,64.48,64.42,64.42,2900.0,58.9887,59.007,58.9521,58.9521,2900.0
2014-06-16 14:40:00,64.4,64.46,64.39,64.46,3200.0,58.9338,58.9887,58.9246,58.9887,3200.0
2014-06-16 14:45:00,64.48,64.51,64.47,64.47,6200.0,59.007,59.0344,58.9978,58.9978,6200.0
2014-06-16 14:50:00,64.46,64.49,64.44,64.49,6500.0,58.9887,59.0161,58.9704,59.0161,6500.0
2014-06-16 14:55:00,64.5,64.52,64.45,64.48,9500.0,59.0253,59.0436,58.9795,59.007,9500.0
2014-06-16 15:00:00,64.49,64.52,64.45,64.48,6800.0,59.0161,59.0436,58.9795,59.007,6800.0
2014-06-16 15:05:00,64.48,64.61,64.48,64.58,6300.0,59.007,59.1259,59.007,59.0985,6300.0
2014-06-16 15:10:00,64.59,64.61,64.5,64.5,6200.0,59.1076,59.1259,59.0253,59.0253,6200.0
2014-06-16 15:15:00,64.46,64.51,64.44,64.49,5400.0,58.9887,59.0344,58.9704,59.0161,5400.0
2014-06-16 15:20:00,64.49,64.61,64.49,64.57,7600.0,59.0161,59.1259,59.0161,59.0893,7600.0
2014-06-16 15:25:00,64.55,64.59,64.51,64.53,6400.0,59.071,59.1076,59.0344,59.0527,6400.0
2014-06-16 15:30:00,64.54,64.59,64.53,64.54,8400.0,59.0619,59.1076,59.0527,59.0619,8400.0
2014-06-16 15:35:00,64.55,64.65,64.54,64.65,7900.0,59.071,59.1625,59.0619,59.1625,7900.0
2014-06-16 15:40:00,64.65,64.66,64.59,64.6,9000.0,59.1625,59.1717,59.1076,59.1168,9000.0
2014-06-16 15:45:00,64.61,64.69,64.56,64.56,19200.0,59.1259,59.1991,59.0802,59.0802,19200.0
2014-06-16 15:50:00,64.55,64.58,64.55,64.56,19500.0,59.071,59.0985,59.071,59.0802,19500.0
2014-06-16 15:55:00,64.56,64.59,64.51,64.54,43600.0,59.0802,59.1076,59.0344,59.0619,43600.0
2014-06-17 09:30:00,63.74,64.29,63.74,63.96,5400.0,58.3298,58.8331,58.3298,58.5311,5400.0
2014-06-17 09:35:00,63.9,64.08,63.64,63.91,3900.0,58.4762,58.6409,58.2383,58.4853,3900.0
2014-06-17 09:40:00,63.89,64.25,63.85,64.25,14900.0,58.467,58.7965,58.4304,58.7965,14900.0
2014-06-17 09:45:00,64.25,64.35,64.22,64.23,2800.0,58.7965,58.888,58.769,58.7782,2800.0
2014-06-17 09:50:00,64.26,64.59,64.26,64.58,5500.0,58.8056,59.1076,58.8056,59.0985,5500.0
2014-06-17 09:55:00,64.55,64.59,64.55,64.59,1000.0,59.071,59.1076,59.071,59.1076,1000.0
2014-06-17 10:00:00,64.64,64.68,64.55,64.59,10300.0,59.1534,59.19,59.071,59.1076,10300.0
2014-06-17 10:05:00,64.62,64.8,64.62,64.78,27600.0,59.1351,59.2998,59.1351,59.2815,27600.0
2014-06-17 10:10:00,64.75,64.76,64.54,64.54,2400.0,59.2541,59.2632,59.0619,59.0619,2400.0
2014-06-17 10:15:00,64.53,64.58,64.53,64.56,1800.0,59.0527,59.0985,59.0527,59.0802,1800.0
2014-06-17 10:20:00,64.56,64.67,64.56,64.64,3400.0,59.0802,59.1808,59.0802,59.1534,3400.0
2014-06-17 10:25:00,64.64,64.77,64.62,64.77,1400.0,59.1534,59.2724,59.1351,59.2724,1400.0
2014-06-17 10:30:00,64.75,64.75,64.61,64.63,6100.0,59.2541,59.2541,59.1259,59.1442,6100.0
2014-06-17 10:35:00,64.63,64.68,64.62,64.68,4100.0,59.1442,59.19,59.1351,59.19,4100.0
2014-06-17 10:40:00,64.67,64.73,64.51,64.51,14800.0,59.1808,59.2357,59.0344,59.0344,14800.0
2014-06-17 10:45:00,64.51,64.51,64.35,64.36,6900.0,59.0344,59.0344,58.888,58.8972,6900.0
2014-06-17 10:50:00,64.36,64.48,64.34,64.48,1900.0,58.8972,59.007,58.8789,59.007,1900.0
2014-06-17 10:55:00,64.48,64.61,64.48,64.61,2100.0,59.007,59.1259,59.007,59.1259,2100.0
2014-06-17 11:00:00,64.59,64.64,64.56,64.56,3600.0,59.1076,59.1534,59.0802,59.0802,3600.0
2014-06-17 11:05:00,64.53,64.53,64.41,64.41,4000.0,59.0527,59.0527,58.9429,58.9429,4000.0
2014-06-17 11:10:00,64.4,64.49,64.37,64.45,2900.0,58.9338,59.0161,58.9063,58.9795,2900.0
2014-06-17 11:15:00,64.43,64.55,64.38,64.42,13100.0,58.9612,59.071,58.9155,58.9521,13100.0
2014-06-17 11:20:00,64.42,64.44,64.36,64.43,5100.0,58.9521,58.9704,58.8972,58.9612,5100.0
2014-06-17 11:25:00,64.44,64.53,64.44,64.52,3700.0,58.9704,59.0527,58.9704,59.0436,3700.0
2014-06-17 11:30:00,64.53,64.53,64.45,64.5,3300.0,59.0527,59.0527,58.9795,59.0253,3300.0
2014-06-17 11:35:00,64.49,64.52,64.46,64.5,2200.0,59.0161,59.0436,58.9887,59.0253,2200.0
2014-06-17 11:40:00,64.51,64.51,64.36,64.36,3800.0,59.0344,59.0344,58.8972,58.8972,3800.0
2014-06-17 11:45:00,64.36,64.45,64.35,64.4,2500.0,58.8972,58.9795,58.888,58.9338,2500.0
2014-06-17 11:50:00,64.4,64.4,64.35,64.36,1100.0,58.9338,58.9338,58.888,58.8972,1100.0
2014-06-17 11:55:00,64.36,64.38,64.32,64.35,2800.0,58.8972,58.9155,58.8605,58.888,2800.0
2014-06-17 12:00:00,64.38,64.43,64.35,64.43,2600.0,58.9155,58.9612,58.888,58.9612,2600.0
2014-06-17 12:05:00,64.43,64.45,64.37,64.45,3300.0,58.9612,58.9795,58.9063,58.9795,3300.0
2014-06-17 12:10:00,64.44,64.48,64.44,64.47,1100.0,58.9704,59.007,58.9704,58.9978,1100.0
2014-06-17 12:15:00,64.46,64.47,64.4,64.41,4300.0,58.9887,58.9978,58.9338,58.9429,4300.0
2014-06-17 12:20:00,64.41,64.48,64.41,64.48,1500.0,58.9429,59.007,58.9429,59.007,1500.0
2014-06-17 12:25:00,64.45,64.45,64.34,64.34,2300.0,58.9795,58.9795,58.8789,58.8789,2300.0
2014-06-17 12:30:00,64.38,64.39,64.34,64.39,1700.0,58.9155,58.9246,58.8789,58.9246,1700.0
2014-06-17 12:35:00,64.35,64.43,64.35,64.43,2200.0,58.888,58.9612,58.888,58.9612,2200.0
2014-06-17 12:40:00,64.46,64.53,64.46,64.51,4100.0,58.9887,59.0527,58.9887,59.0344,4100.0
2014-06-17 12:45:00,64.51,64.55,64.49,64.49,2300.0,59.0344,59.071,59.0161,59.0161,2300.0
2014-06-17 12:50:00,64.5,64.54,64.5,64.54,1400.0,59.0253,59.0619,59.0253,59.0619,1400.0
2014-06-17 12:55:00,64.54,64.6,64.52,64.53,4700.0,59.0619,59.1168,59.0436,59.0527,4700.0
2014-06-17 13:00:00,64.53,64.53,64.47,64.51,3000.0,59.0527,59.0527,58.9978,59.0344,3000.0
2014-06-17 13:05:00,64.47,64.47,64.37,64.38,1700.0,58.9978,58.9978,58.9063,58.9155,1700.0
2014-06-17 13:10:00,64.39,64.49,64.39,64.46,2300.0,58.9246,59.0161,58.9246,58.9887,2300.0
2014-06-17 13:15:00,64.45,64.45,64.34,64.39,7900.0,58.9795,58.9795,58.8789,58.9246,7900.0
2014-06-17 13:20:00,64.39,64.39,64.32,64.33,5500.0,58.9246,58.9246,58.8605,58.8697,5500.0
2014-06-17 13:25:00,64.32,64.37,64.28,64.29,5100.0,58.8605,58.9063,58.8239,58.8331,5100.0
2014-06-17 13:30:00,64.29,64.37,64.25,64.25,3400.0,58.8331,58.9063,58.7965,58.7965,3400.0
2014-06-17 13:35:00,64.26,64.31,64.18,64.29,5000.0,58.8056,58.8514,58.7324,58.8331,5000.0
2014-06-17 13:40:00,64.3,64.31,64.21,64.29,4500.0,58.8422,58.8514,58.7599,58.8331,4500.0
2014-06-17 13:45:00,64.29,64.3,64.17,64.22,6700.0,58.8331,58.8422,58.7233,58.769,6700.0
2014-06-17 13:50:00,64.18,64.18,64.07,64.07,6600.0,58.7324,58.7324,58.6318,58.6318,6600.0
2014-06-17 13:55:00,64.08,64.18,64.07,64.18,5900.0,58.6409,58.7324,58.6318,58.7324,5900.0
2014-06-17 14:00:00,64.17,64.17,64.0,64.03,9400.0,58.7233,58.7233,58.5677,58.5952,9400.0
2014-06-17 14:05:00,64.03,64.06,63.95,63.95,6400.0,58.5952,58.6226,58.522,58.522,6400.0
2014-06-17 14:10:00,63.95,63.99,63.92,63.92,4100.0,58.522,58.5586,58.4945,58.4945,4100.0
2014-06-17 14:15:00,63.93,63.99,63.91,63.91,7800.0,58.5037,58.5586,58.4853,58.4853,7800.0
2014-06-17 14:20:00,63.91,64.0,63.89,63.95,4400.0,58.4853,58.5677,58.467,58.522,4400.0
2014-06-17 14:25:00,63.94,63.99,63.91,63.91,5600.0,58.5128,58.5586,58.4853,58.4853,5600.0
2014-06-17 14:30:00,63.95,63.95,63.78,63.79,9700.0,58.522,58.522,58.3664,58.3755,9700.0
2014-06-17 14:35:00,63.78,63.78,63.64,63.7,11700.0,58.3664,58.3664,58.2383,58.2932,11700.0
2014-06-17 14:40:00,63.71,63.76,63.68,63.68,21700.0,58.3023,58.3481,58.2749,58.2749,21700.0
2014-06-17 14:45:00,63.7,63.79,63.69,63.71,8000.0,58.2932,58.3755,58.284,58.3023,8000.0
2014-06-17 14:50:00,63.71,63.75,63.67,63.68,8400.0,58.3023,58.3389,58.2657,58.2749,8400.0
2014-06-17 14:55:00,63.69,63.83,63.67,63.79,10400.0,58.284,58.4121,58.2657,58.3755,10400.0
2014-06-17 15:00:00,63.81,63.83,63.79,63.79,5000.0,58.3938,58.4121,58.3755,58.3755,5000.0
2014-06-17 15:05:00,63.79,63.79,63.63,63.68,10200.0,58.3755,58.3755,58.2291,58.2749,10200.0
2014-06-17 15:10:00,63.67,63.71,63.61,63.67,8900.0,58.2657,58.3023,58.2108,58.2657,8900.0
2014-06-17 15:15:00,63.69,63.72,63.64,63.71,5000.0,58.284,58.3115,58.2383,58.3023,5000.0
2014-06-17 15:20:00,63.74,63.74,63.61,63.61,6900.0,58.3298,58.3298,58.2108,58.2108,6900.0
2014-06-17 15:25:00,63.61,63.66,63.59,63.66,11300.0,58.2108,58.2566,58.1925,58.2566,11300.0
2014-06-17 15:30:00,63.66,63.78,63.66,63.77,10400.0,58.2566,58.3664,58.2566,58.3572,10400.0
2014-06-17 15:35:00,63.78,63.84,63.76,63.77,12700.0,58.3664,58.4213,58.3481,58.3572,12700.0
2014-06-17 15:40:00,63.78,63.84,63.77,63.81,7100.0,58.3664,58.4213,58.3572,58.3938,7100.0
2014-06-17 15:45:00,63.82,63.82,63.75,63.76,30700.0,58.403,58.403,58.3389,58.3481,30700.0
2014-06-17 15:50:00,63.77,63.82,63.74,63.81,27300.0,58.3572,58.403,58.3298,58.3938,27300.0
2014-06-17 15:55:00,63.82,63.88,63.81,63.85,20300.0,58.403,58.4579,58.3938,58.4304,20300.0
2014-06-18 09:30:00,63.83,64.05,63.62,63.64,14200.0,58.4121,58.6135,58.22,58.2383,14200.0
2014-06-18 09:35:00,63.55,63.65,63.34,63.58,9900.0,58.1559,58.2474,57.9637,58.1834,9900.0
2014-06-18 09:40:00,63.59,63.76,63.58,63.76,3100.0,58.1925,58.3481,58.1834,58.3481,3100.0
2014-06-18 09:45:00,63.76,63.82,63.71,63.74,2500.0,58.3481,58.403,58.3023,58.3298,2500.0
2014-06-18 09:50:00,63.82,63.93,63.76,63.93,2500.0,58.403,58.5037,58.3481,58.5037,2500.0
2014-06-18 09:55:00,63.92,64.12,63.89,64.12,3500.0,58.4945,58.6775,58.467,58.6775,3500.0
2014-06-18 10:00:00,64.12,64.19,64.1,64.1,6100.0,58.6775,58.7416,58.6592,58.6592,6100.0
2014-06-18 10:05:00,64.1,64.19,64.03,64.05,4800.0,58.6592,58.7416,58.5952,58.6135,4800.0
2014-06-18 10:10:00,64.03,64.09,63.97,64.04,9500.0,58.5952,58.6501,58.5403,58.6043,9500.0
2014-06-18 10:15:00,64.0,64.08,64.0,64.06,2200.0,58.5677,58.6409,58.5677,58.6226,2200.0
2014-06-18 10:20:00,64.05,64.13,64.05,64.09,4600.0,58.6135,58.6867,58.6135,58.6501,4600.0
2014-06-18 10:25:00,64.09,64.12,64.09,64.12,2800.0,58.6501,58.6775,58.6501,58.6775,2800.0
2014-06-18 10:30:00,64.12,64.17,64.07,64.1,5400.0,58.6775,58.7233,58.6318,58.6592,5400.0
2014-06-18 10:35:00,64.09,64.14,64.07,64.12,3300.0,58.6501,58.6958,58.6318,58.6775,3300.0
2014-06-18 10:40:00,64.13,64.14,64.03,64.03,15600.0,58.6867,58.6958,58.5952,58.5952,15600.0
2014-06-18 10:45:00,64.01,64.02,63.97,63.98,5500.0,58.5769,58.586,58.5403,58.5494,5500.0
2014-06-18 10:50:00,63.99,64.0,63.84,63.85,3400.0,58.5586,58.5677,58.4213,58.4304,3400.0
2014-06-18 10:55:00,63.81,63.81,63.71,63.71,3800.0,58.3938,58.3938,58.3023,58.3023,3800.0
2014-06-18 11:00:00,63.66,63.67,63.54,63.67,9400.0,58.2566,58.2657,58.1468,58.2657,9400.0
2014-06-18 11:05:00,63.68,63.85,63.68,63.79,17900.0,58.2749,58.4304,58.2749,58.3755,17900.0
2014-06-18 11:10:00,63.8,63.81,63.72,63.74,2900.0,58.3847,58.3938,58.3115,58.3298,2900.0
2014-06-18 11:15:00,63.77,63.78,63.68,63.74,8500.0,58.3572,58.3664,58.2749,58.3298,8500.0
2014-06-18 11:20:00,63.75,63.75,63.69,63.7,11800.0,58.3389,58.3389,58.284,58.2932,11800.0
2014-06-18 11:25:00,63.71,63.79,63.71,63.78,4600.0,58.3023,58.3755,58.3023,58.3664,4600.0
2014-06-18 11:30:00,63.8,63.98,63.76,63.92,9900.0,58.3847,58.5494,58.3481,58.4945,9900.0
2014-06-18 11:35:00,63.96,63.96,63.93,63.93,1300.0,58.5311,58.5311,58.5037,58.5037,1300.0
2014-06-18 11:40:00,63.96,64.04,63.94,64.04,5200.0,58.5311,58.6043,58.5128,58.6043,5200.0
2014-06-18 11:45:00,64.02,64.02,63.95,63.95,2400.0,58.586,58.586,58.522,58.522,2400.0
2014-06-18 11:50:00,63.96,64.06,63.96,64.03,16300.0,58.5311,58.6226,58.5311,58.5952,16300.0
2014-06-18 11:55:00,64.03,64.03,63.94,63.95,2300.0,58.5952,58.5952,58.5128,58.522,2300.0
2014-06-18 12:00:00,63.92,63.92,63.8,63.83,3600.0,58.4945,58.4945,58.3847,58.4121,3600.0
2014-06-18 12:05:00,63.8,63.85,63.8,63.85,4000.0,58.3847,58.4304,58.3847,58.4304,4000.0
2014-06-18 12:10:00,63.88,63.88,63.83,63.86,3400.0,58.4579,58.4579,58.4121,58.4396,3400.0
2014-06-18 12:15:00,63.83,63.88,63.8,63.84,3800.0,58.4121,58.4579,58.3847,58.4213,3800.0
2014-06-18 12:20:00,63.87,63.88,63.85,63.85,4600.0,58.4487,58.4579,58.4304,58.4304,4600.0
2014-06-18 12:25:00,63.87,63.92,63.86,63.9,3100.0,58.4487,58.4945,58.4396,58.4762,3100.0
2014-06-18 12:30:00,63.9,63.9,63.83,63.83,1900.0,58.4762,58.4762,58.4121,58.4121,1900.0
2014-06-18 12:35:00,63.9,63.99,63.9,63.99,1100.0,58.4762,58.5586,58.4762,58.5586,1100.0
2014-06-18 12:40:00,63.98,64.0,63.97,64.0,3600.0,58.5494,58.5677,58.5403,58.5677,3600.0
2014-06-18 12:45:00,64.0,64.08,63.99,64.08,5400.0,58.5677,58.6409,58.5586,58.6409,5400.0
2014-06-18 12:50:00,64.1,64.12,64.06,64.08,1400.0,58.6592,58.6775,58.6226,58.6409,1400.0
2014-06-18 12:55:00,64.13,64.29,64.13,64.28,3500.0,58.6867,58.8331,58.6867,58.8239,3500.0
2014-06-18 13:00:00,64.28,64.29,64.26,64.29,1000.0,58.8239,58.8331,58.8056,58.8331,1000.0
2014-06-18 13:05:00,64.29,64.4,64.29,64.37,5500.0,58.8331,58.9338,58.8331,58.9063,5500.0
2014-06-18 13:10:00,64.38,64.45,64.36,64.41,3200.0,58.9155,58.9795,58.8972,58.9429,3200.0
2014-06-18 13:15:00,64.43,64.52,64.41,64.52,17500.0,58.9612,59.0436,58.9429,59.0436,17500.0
2014-06-18 13:20:00,64.53,64.53,64.47,64.51,11300.0,59.0527,59.0527,58.9978,59.0344,11300.0
2014-06-18 13:25:00,64.52,64.52,64.36,64.36,3400.0,59.0436,59.0436,58.8972,58.8972,3400.0
2014-06-18 13:30:00,64.37,64.37,64.28,64.3,5300.0,58.9063,58.9063,58.8239,58.8422,5300.0
2014-06-18 13:35:00,64.3,64.33,64.23,64.3,4900.0,58.8422,58.8697,58.7782,58.8422,4900.0
2014-06-18 13:40:00,64.3,64.32,64.3,64.3,1000.0,58.8422,58.8605,58.8422,58.8422,1000.0
2014-06-18 13:45:00,64.31,64.31,64.27,64.3,2400.0,58.8514,58.8514,58.8148,58.8422,2400.0
2014-06-18 13:50:00,64.35,64.4,64.33,64.38,3100.0,58.888,58.9338,58.8697,58.9155,3100.0
2014-06-18 13:55:00,64.4,64.42,64.36,64.39,900.0,58.9338,58.9521,58.8972,58.9246,900.0
2014-06-18 14:00:00,64.36,64.46,64.27,64.29,20500.0,58.8972,58.9887,58.8148,58.8331,20500.0
2014-06-18 14:05:00,64.28,64.38,64.2,64.37,29300.0,58.8239,58.9155,58.7507,58.9063,29300.0
2014-06-18 14:10:00,64.36,64.63,64.36,64.59,10500.0,58.8972,59.1442,58.8972,59.1076,10500.0
2014-06-18 14:15:00,64.59,64.63,64.45,64.52,11400.0,59.1076,59.1442,58.9795,59.0436,11400.0
2014-06-18 14:20:00,64.5,64.62,64.5,64.57,21600.0,59.0253,59.1351,59.0253,59.0893,21600.0
2014-06-18 14:25:00,64.57,64.58,64.48,64.55,7200.0,59.0893,59.0985,59.007,59.071,7200.0
2014-06-18 14:30:00,64.57,64.72,64.55,64.69,9100.0,59.0893,59.2266,59.071,59.1991,9100.0
2014-06-18 14:35:00,64.69,64.77,64.69,64.75,4600.0,59.1991,59.2724,59.1991,59.2541,4600.0
2014-06-18 14:40:00,64.73,64.76,64.7,64.7,9800.0,59.2357,59.2632,59.2083,59.2083,9800.0
2014-06-18 14:45:00,64.69,64.84,64.69,64.79,4200.0,59.1991,59.3364,59.1991,59.2907,4200.0
2014-06-18 14:50:00,64.8,64.87,64.8,64.87,3400.0,59.2998,59.3639,59.2998,59.3639,3400.0
2014-06-18 14:55:00,64.88,65.01,64.88,64.97,9500.0,59.373,59.492,59.373,59.4554,9500.0
2014-06-18 15:00:00,64.98,65.13,64.98,65.12,11900.0,59.4645,59.6018,59.4645,59.5926,11900.0
2014-06-18 15:05:00,65.14,65.18,65.09,65.12,10500.0,59.6109,59.6476,59.5652,59.5926,10500.0
2014-06-18 15:10:00,65.12,65.12,65.0,65.0,34700.0,59.5926,59.5926,59.4828,59.4828,34700.0
2014-06-18 15:15:00,64.98,65.14,64.96,65.1,6000.0,59.4645,59.6109,59.4462,59.5743,6000.0
2014-06-18 15:20:00,65.1,65.11,64.99,65.06,50600.0,59.5743,59.5835,59.4737,59.5377,50600.0
2014-06-18 15:25:00,65.03,65.19,65.03,65.19,31900.0,59.5103,59.6567,59.5103,59.6567,31900.0
2014-06-18 15:30:00,65.19,65.22,65.13,65.15,37400.0,59.6567,59.6842,59.6018,59.6201,37400.0
2014-06-18 15:35:00,65.15,65.18,65.14,65.17,10000.0,59.6201,59.6476,59.6109,59.6384,10000.0
2014-06-18 15:40:00,65.17,65.26,65.14,65.26,8100.0,59.6384,59.7208,59.6109,59.7208,8100.0
2014-06-18 15:45:00,65.26,65.4,65.17,65.24,32200.0,59.7208,59.8489,59.6384,59.7025,32200.0
2014-06-18 15:50:00,65.25,65.26,65.16,65.17,15700.0,59.7116,59.7208,59.6292,59.6384,15700.0
2014-06-18 15:55:00,65.18,65.22,65.17,65.18,21100.0,59.6476,59.6842,59.6384,59.6476,21100.0
2014-06-19 09:30:00,65.16,65.41,65.16,65.34,7800.0,59.6292,59.858,59.6292,59.794,7800.0
2014-06-19 09:35:00,65.41,65.42,65.11,65.11,3500.0,59.858,59.8672,59.5835,59.5835,3500.0
2014-06-19 09:40:00,65.09,65.2,65.04,65.05,8900.0,59.5652,59.6659,59.5194,59.5286,8900.0
2014-06-19 09:45:00,65.06,65.09,64.84,64.87,11200.0,59.5377,59.5652,59.3364,59.3639,11200.0
2014-06-19 09:50:00,64.88,64.88,64.52,64.55,7000.0,59.373,59.373,59.0436,59.071,7000.0
2014-06-19 09:55:00,64.53,64.67,64.5,64.66,8100.0,59.0527,59.1808,59.0253,59.1717,8100.0
2014-06-19 10:00:00,64.69,65.02,64.69,64.81,11000.0,59.1991,59.5011,59.1991,59.309,11000.0
2014-06-19 10:05:00,64.8,64.96,64.78,64.89,5600.0,59.2998,59.4462,59.2815,59.3822,5600.0
2014-06-19 10:10:00,64.91,64.97,64.86,64.89,2400.0,59.4005,59.4554,59.3547,59.3822,2400.0
2014-06-19 10:15:00,64.88,64.95,64.83,64.84,6000.0,59.373,59.4371,59.3273,59.3364,6000.0
2014-06-19 10:20:00,64.78,64.81,64.75,64.76,6400.0,59.2815,59.309,59.2541,59.2632,6400.0
2014-06-19 10:25:00,64.76,64.8,64.73,64.78,8100.0,59.2632,59.2998,59.2357,59.2815,8100.0
2014-06-19 10:30:00,64.79,64.89,64.78,64.89,10800.0,59.2907,59.3822,59.2815,59.3822,10800.0
2014-06-19 10:35:00,64.92,64.92,64.76,64.77,5800.0,59.4096,59.4096,59.2632,59.2724,5800.0
2014-06-19 10:40:00,64.78,64.84,64.73,64.84,10000.0,59.2815,59.3364,59.2357,59.3364,10000.0
2014-06-19 10:45:00,64.81,64.89,64.81,64.89,8500.0,59.309,59.3822,59.309,59.3822,8500.0
2014-06-19 10:50:00,64.89,64.97,64.88,64.97,9600.0,59.3822,59.4554,59.373,59.4554,9600.0
2014-06-19 10:55:00,64.97,65.02,64.96,65.0,8500.0,59.4554,59.5011,59.4462,59.4828,8500.0
2014-06-19 11:00:00,64.95,64.98,64.9,64.94,5400.0,59.4371,59.4645,59.3913,59.4279,5400.0
2014-06-19 11:05:00,64.92,64.98,64.9,64.93,3600.0,59.4096,59.4645,59.3913,59.4188,3600.0
2014-06-19 11:10:00,64.92,64.97,64.9,64.97,6500.0,59.4096,59.4554,59.3913,59.4554,6500.0
2014-06-19 11:15:00,64.93,64.93,64.73,64.75,7500.0,59.4188,59.4188,59.2357,59.2541,7500.0
2014-06-19 11:20:00,64.75,64.83,64.72,64.79,7000.0,59.2541,59.3273,59.2266,59.2907,7000.0
2014-06-19 11:25:00,64.78,64.89,64.78,64.83,7300.0,59.2815,59.3822,59.2815,59.3273,7300.0
2014-06-19 11:30:00,64.84,64.85,64.82,64.84,4500.0,59.3364,59.3456,59.3181,59.3364,4500.0
2014-06-19 11:35:00,64.83,64.93,64.82,64.88,4300.0,59.3273,59.4188,59.3181,59.373,4300.0
2014-06-19 11:40:00,64.88,64.91,64.87,64.88,7100.0,59.373,59.4005,59.3639,59.373,7100.0
2014-06-19 11:45:00,64.87,64.89,64.84,64.89,2700.0,59.3639,59.3822,59.3364,59.3822,2700.0
2014-06-19 11:50:00,64.9,64.9,64.81,64.83,5600.0,59.3913,59.3913,59.309,59.3273,5600.0
2014-06-19 11:55:00,64.8,64.87,64.8,64.87,6200.0,59.2998,59.3639,59.2998,59.3639,6200.0
2014-06-19 12:00:00,64.87,64.89,64.81,64.81,3600.0,59.3639,59.3822,59.309,59.309,3600.0
2014-06-19 12:05:00,64.81,64.82,64.78,64.8,1800.0,59.309,59.3181,59.2815,59.2998,1800.0
2014-06-19 12:10:00,64.79,64.83,64.77,64.81,3300.0,59.2907,59.3273,59.2724,59.309,3300.0
2014-06-19 12:15:00,64.82,64.88,64.79,64.87,4600.0,59.3181,59.373,59.2907,59.3639,4600.0
2014-06-19 12:20:00,64.85,64.87,64.84,64.87,3400.0,59.3456,59.3639,59.3364,59.3639,3400.0
2014-06-19 12:25:00,64.88,64.88,64.84,64.88,3000.0,59.373,59.373,59.3364,59.373,3000.0
2014-06-19 12:30:00,64.88,64.91,64.85,64.89,5600.0,59.373,59.4005,59.3456,59.3822,5600.0
2014-06-19 12:35:00,64.9,64.94,64.89,64.94,4600.0,59.3913,59.4279,59.3822,59.4279,4600.0
2014-06-19 12:40:00,64.98,64.98,64.9,64.9,2400.0,59.4645,59.4645,59.3913,59.3913,2400.0
2014-06-19 12:45:00,64.91,64.91,64.85,64.87,3900.0,59.4005,59.4005,59.3456,59.3639,3900.0
2014-06-19 12:50:00,64.86,64.89,64.78,64.82,3400.0,59.3547,59.3822,59.2815,59.3181,3400.0
2014-06-19 12:55:00,64.79,64.87,64.79,64.83,5400.0,59.2907,59.3639,59.2907,59.3273,5400.0
2014-06-19 13:00:00,64.79,64.79,64.75,64.76,2200.0,59.2907,59.2907,59.2541,59.2632,2200.0
2014-06-19 13:05:00,64.76,64.88,64.76,64.88,2300.0,59.2632,59.373,59.2632,59.373,2300.0
2014-06-19 13:10:00,64.87,64.89,64.79,64.79,16400.0,59.3639,59.3822,59.2907,59.2907,16400.0
2014-06-19 13:15:00,64.77,64.81,64.71,64.74,3300.0,59.2724,59.309,59.2174,59.2449,3300.0
2014-06-19 13:20:00,64.74,64.75,64.7,64.74,2900.0,59.2449,59.2541,59.2083,59.2449,2900.0
2014-06-19 13:25:00,64.78,64.88,64.78,64.85,2000.0,59.2815,59.373,59.2815,59.3456,2000.0
2014-06-19 13:30:00,64.84,64.84,64.79,64.83,1600.0,59.3364,59.3364,59.2907,59.3273,1600.0
2014-06-19 13:35:00,64.84,64.89,64.81,64.81,1600.0,59.3364,59.3822,59.309,59.309,1600.0
2014-06-19 13:40:00,64.81,64.85,64.81,64.83,1500.0,59.309,59.3456,59.309,59.3273,1500.0
2014-06-19 13:45:00,64.81,64.87,64.78,64.87,1600.0,59.309,59.3639,59.2815,59.3639,1600.0
2014-06-19 13:50:00,64.87,64.9,64.87,64.9,2400.0,59.3639,59.3913,59.3639,59.3913,2400.0
2014-06-19 13:55:00,64.88,64.88,64.79,64.84,4400.0,59.373,59.373,59.2907,59.3364,4400.0
2014-06-19 14:00:00,64.84,64.85,64.78,64.84,2500.0,59.3364,59.3456,59.2815,59.3364,2500.0
2014-06-19 14:05:00,64.86,64.86,64.79,64.82,2600.0,59.3547,59.3547,59.2907,59.3181,2600.0
2014-06-19 14:10:00,64.81,64.89,64.81,64.89,1600.0,59.309,59.3822,59.309,59.3822,1600.0
2014-06-19 14:15:00,64.92,64.93,64.9,64.91,4400.0,59.4096,59.4188,59.3913,59.4005,4400.0
2014-06-19 14:20:00,64.92,64.96,64.91,64.95,2200.0,59.4096,59.4462,59.4005,59.4371,2200.0
2014-06-19 14:25:00,64.94,64.96,64.9,64.9,11400.0,59.4279,59.4462,59.3913,59.3913,11400.0
2014-06-19 14:30:00,64.89,64.89,64.8,64.8,6200.0,59.3822,59.3822,59.2998,59.2998,6200.0
2014-06-19 14:35:00,64.82,64.85,64.82,64.84,3400.0,59.3181,59.3456,59.3181,59.3364,3400.0
2014-06-19 14:40:00,64.84,64.86,64.82,64.84,4200.0,59.3364,59.3547,59.3181,59.3364,4200.0
2014-06-19 14:45:00,64.84,64.86,64.82,64.85,4000.0,59.3364,59.3547,59.3181,59.3456,4000.0
2014-06-19 14:50:00,64.86,64.9,64.84,64.87,5300.0,59.3547,59.3913,59.3364,59.3639,5300.0
2014-06-19 14:55:00,64.85,64.91,64.85,64.89,4600.0,59.3456,59.4005,59.3456,59.3822,4600.0
2014-06-19 15:00:00,64.9,64.96,64.88,64.96,2800.0,59.3913,59.4462,59.373,59.4462,2800.0
2014-06-19 15:05:00,64.93,64.93,64.9,64.9,4400.0,59.4188,59.4188,59.3913,59.3913,4400.0
2014-06-19 15:10:00,64.9,64.92,64.9,64.91,1600.0,59.3913,59.4096,59.3913,59.4005,1600.0
2014-06-19 15:15:00,64.92,64.94,64.9,64.93,2700.0,59.4096,59.4279,59.3913,59.4188,2700.0
2014-06-19 15:20:00,64.91,64.95,64.91,64.94,2900.0,59.4005,59.4371,59.4005,59.4279,2900.0
2014-06-19 15:25:00,64.94,64.94,64.9,64.91,3900.0,59.4279,59.4279,59.3913,59.4005,3900.0
2014-06-19 15:30:00,64.94,64.95,64.9,64.93,6200.0,59.4279,59.4371,59.3913,59.4188,6200.0
2014-06-19 15:35:00,64.91,64.95,64.9,64.95,5700.0,59.4005,59.4371,59.3913,59.4371,5700.0
2014-06-19 15:40:00,64.95,64.97,64.95,64.97,5200.0,59.4371,59.4554,59.4371,59.4554,5200.0
2014-06-19 15:45:00,64.96,64.97,64.92,64.96,9600.0,59.4462,59.4554,59.4096,59.4462,9600.0
2014-06-19 15:50:00,64.96,64.97,64.92,64.94,10200.0,59.4462,59.4554,59.4096,59.4279,10200.0
2014-06-19 15:55:00,64.93,65.04,64.93,65.01,26600.0,59.4188,59.5194,59.4188,59.492,26600.0
2014-06-20 09:30:00,65.06,65.11,65.06,65.11,131300.0,59.5377,59.5835,59.5377,59.5835,131300.0
2014-06-20 09:35:00,65.1,65.1,64.77,64.77,13400.0,59.5743,59.5743,59.2724,59.2724,13400.0
2014-06-20 09:40:00,64.81,64.9,64.76,64.84,7900.0,59.309,59.3913,59.2632,59.3364,7900.0
2014-06-20 09:45:00,64.89,65.0,64.88,65.0,12900.0,59.3822,59.4828,59.373,59.4828,12900.0
2014-06-20 09:50:00,65.03,65.07,64.98,64.98,2400.0,59.5103,59.5469,59.4645,59.4645,2400.0
2014-06-20 09:55:00,65.0,65.0,64.89,64.91,4000.0,59.4828,59.4828,59.3822,59.4005,4000.0
2014-06-20 10:00:00,64.91,64.95,64.82,64.9,3500.0,59.4005,59.4371,59.3181,59.3913,3500.0
2014-06-20 10:05:00,64.86,64.86,64.78,64.82,3600.0,59.3547,59.3547,59.2815,59.3181,3600.0
2014-06-20 10:10:00,64.82,64.88,64.7,64.7,7800.0,59.3181,59.373,59.2083,59.2083,7800.0
2014-06-20 10:15:00,64.69,64.74,64.65,64.65,16300.0,59.1991,59.2449,59.1625,59.1625,16300.0
2014-06-20 10:20:00,64.65,64.71,64.65,64.66,2400.0,59.1625,59.2174,59.1625,59.1717,2400.0
2014-06-20 10:25:00,64.65,64.69,64.58,64.69,2500.0,59.1625,59.1991,59.0985,59.1991,2500.0
2014-06-20 10:30:00,64.69,64.72,64.68,64.71,3500.0,59.1991,59.2266,59.19,59.2174,3500.0
2014-06-20 10:35:00,64.7,64.77,64.67,64.77,3700.0,59.2083,59.2724,59.1808,59.2724,3700.0
2014-06-20 10:40:00,64.78,64.85,64.72,64.79,8900.0,59.2815,59.3456,59.2266,59.2907,8900.0
2014-06-20 10:45:00,64.82,64.88,64.82,64.85,1600.0,59.3181,59.373,59.3181,59.3456,1600.0
2014-06-20 10:50:00,64.87,64.91,64.87,64.91,2200.0,59.3639,59.4005,59.3639,59.4005,2200.0
2014-06-20 10:55:00,64.92,65.01,64.89,64.93,5400.0,59.4096,59.492,59.3822,59.4188,5400.0
2014-06-20 11:00:00,64.93,65.0,64.93,64.99,2800.0,59.4188,59.4828,59.4188,59.4737,2800.0
2014-06-20 11:05:00,64.98,64.98,64.85,64.85,4500.0,59.4645,59.4645,59.3456,59.3456,4500.0
2014-06-20 11:10:00,64.88,64.92,64.87,64.89,3200.0,59.373,59.4096,59.3639,59.3822,3200.0
2014-06-20 11:15:00,64.9,64.91,64.86,64.89,11800.0,59.3913,59.4005,59.3547,59.3822,11800.0
2014-06-20 11:20:00,64.89,65.0,64.87,65.0,13900.0,59.3822,59.4828,59.3639,59.4828,13900.0
2014-06-20 11:25:00,64.99,64.99,64.83,64.85,3800.0,59.4737,59.4737,59.3273,59.3456,3800.0
2014-06-20 11:30:00,64.85,64.89,64.85,64.89,2400.0,59.3456,59.3822,59.3456,59.3822,2400.0
2014-06-20 11:35:00,64.88,64.88,64.85,64.85,600.0,59.373,59.373,59.3456,59.3456,600.0
2014-06-20 11:40:00,64.9,64.92,64.89,64.91,2100.0,59.3913,59.4096,59.3822,59.4005,2100.0
2014-06-20 11:45:00,64.93,64.96,64.93,64.96,1500.0,59.4188,59.4462,59.4188,59.4462,1500.0
2014-06-20 11:50:00,64.97,65.04,64.97,65.04,6900.0,59.4554,59.5194,59.4554,59.5194,6900.0
2014-06-20 11:55:00,65.03,65.06,65.03,65.06,1100.0,59.5103,59.5377,59.5103,59.5377,1100.0
2014-06-20 12:00:00,65.05,65.05,65.04,65.04,200.0,59.5286,59.5286,59.5194,59.5194,200.0
2014-06-20 12:05:00,65.01,65.12,65.01,65.12,1400.0,59.492,59.5926,59.492,59.5926,1400.0
2014-06-20 12:10:00,65.13,65.13,65.1,65.1,1100.0,59.6018,59.6018,59.5743,59.5743,1100.0
2014-06-20 12:15:00,65.14,65.15,65.14,65.14,500.0,59.6109,59.6201,59.6109,59.6109,500.0
2014-06-20 12:20:00,65.16,65.16,65.15,65.15,200.0,59.6292,59.6292,59.6201,59.6201,200.0
2014-06-20 12:25:00,65.14,65.18,65.14,65.18,3100.0,59.6109,59.6476,59.6109,59.6476,3100.0
2014-06-20 12:30:00,65.18,65.23,65.17,65.19,2400.0,59.6476,59.6933,59.6384,59.6567,2400.0
2014-06-20 12:35:00,65.16,65.17,65.1,65.12,2800.0,59.6292,59.6384,59.5743,59.5926,2800.0
2014-06-20 12:40:00,65.13,65.19,65.13,65.19,1600.0,59.6018,59.6567,59.6018,59.6567,1600.0
2014-06-20 12:45:00,65.16,65.17,65.15,65.16,1700.0,59.6292,59.6384,59.6201,59.6292,1700.0
2014-06-20 12:50:00,65.17,65.17,65.13,65.16,1500.0,59.6384,59.6384,59.6018,59.6292,1500.0
2014-06-20 12:55:00,65.12,65.16,65.12,65.16,900.0,59.5926,59.6292,59.5926,59.6292,900.0
2014-06-20 13:00:00,65.18,65.18,65.15,65.17,1400.0,59.6476,59.6476,59.6201,59.6384,1400.0
2014-06-20 13:05:00,65.17,65.17,65.0,65.0,12600.0,59.6384,59.6384,59.4828,59.4828,12600.0
2014-06-20 13:10:00,65.0,65.04,64.98,65.02,1900.0,59.4828,59.5194,59.4645,59.5011,1900.0
2014-06-20 13:15:00,65.02,65.03,65.02,65.02,800.0,59.5011,59.5103,59.5011,59.5011,800.0
2014-06-20 13:20:00,64.97,64.97,64.94,64.94,900.0,59.4554,59.4554,59.4279,59.4279,900.0
2014-06-20 13:25:00,64.98,65.0,64.98,65.0,500.0,59.4645,59.4828,59.4645,59.4828,500.0
2014-06-20 13:30:00,64.99,64.99,64.93,64.93,1500.0,59.4737,59.4737,59.4188,59.4188,1500.0
2014-06-20 13:35:00,64.91,64.97,64.91,64.96,2500.0,59.4005,59.4554,59.4005,59.4462,2500.0
2014-06-20 13:40:00,64.96,64.98,64.88,64.88,5100.0,59.4462,59.4645,59.373,59.373,5100.0
2014-06-20 13:45:00,64.92,64.93,64.9,64.9,400.0,59.4096,59.4188,59.3913,59.3913,400.0
2014-06-20 13:50:00,64.9,64.9,64.82,64.83,3200.0,59.3913,59.3913,59.3181,59.3273,3200.0
2014-06-20 13:55:00,64.83,64.84,64.79,64.81,3200.0,59.3273,59.3364,59.2907,59.309,3200.0
2014-06-20 14:00:00,64.81,64.86,64.81,64.86,500.0,59.309,59.3547,59.309,59.3547,500.0
2014-06-20 14:05:00,64.84,64.87,64.84,64.87,1100.0,59.3364,59.3639,59.3364,59.3639,1100.0
2014-06-20 14:10:00,64.87,64.88,64.84,64.85,2400.0,59.3639,59.373,59.3364,59.3456,2400.0
2014-06-20 14:15:00,64.86,64.9,64.85,64.89,3100.0,59.3547,59.3913,59.3456,59.3822,3100.0
2014-06-20 14:20:00,64.89,65.08,64.89,64.95,23400.0,59.3822,59.556,59.3822,59.4371,23400.0
2014-06-20 14:25:00,64.97,65.0,64.97,64.99,2400.0,59.4554,59.4828,59.4554,59.4737,2400.0
2014-06-20 14:30:00,64.98,64.98,64.86,64.87,3300.0,59.4645,59.4645,59.3547,59.3639,3300.0
2014-06-20 14:35:00,64.87,64.88,64.86,64.88,1300.0,59.3639,59.373,59.3547,59.373,1300.0
2014-06-20 14:40:00,64.88,64.89,64.85,64.85,3100.0,59.373,59.3822,59.3456,59.3456,3100.0
2014-06-20 14:45:00,64.84,64.84,64.78,64.78,4200.0,59.3364,59.3364,59.2815,59.2815,4200.0
2014-06-20 14:50:00,64.83,64.87,64.83,64.86,1300.0,59.3273,59.3639,59.3273,59.3547,1300.0
2014-06-20 14:55:00,64.84,64.86,64.82,64.85,1400.0,59.3364,59.3547,59.3181,59.3456,1400.0
2014-06-20 15:00:00,64.87,64.87,64.84,64.87,1600.0,59.3639,59.3639,59.3364,59.3639,1600.0
2014-06-20 15:05:00,64.85,64.91,64.85,64.91,2100.0,59.3456,59.4005,59.3456,59.4005,2100.0
2014-06-20 15:10:00,64.91,64.95,64.91,64.93,3700.0,59.4005,59.4371,59.4005,59.4188,3700.0
2014-06-20 15:15:00,64.93,64.98,64.92,64.97,6500.0,59.4188,59.4645,59.4096,59.4554,6500.0
2014-06-20 15:20:00,64.97,65.06,64.96,65.06,7400.0,59.4554,59.5377,59.4462,59.5377,7400.0
2014-06-20 15:25:00,65.08,65.15,65.05,65.12,7000.0,59.556,59.6201,59.5286,59.5926,7000.0
2014-06-20 15:30:00,65.14,65.27,65.13,65.27,7200.0,59.6109,59.7299,59.6018,59.7299,7200.0
2014-06-20 15:35:00,65.28,65.29,65.24,65.25,15700.0,59.7391,59.7482,59.7025,59.7116,15700.0
2014-06-20 15:40:00,65.24,65.25,65.24,65.25,19700.0,59.7025,59.7116,59.7025,59.7116,19700.0
2014-06-20 15:45:00,65.24,65.27,65.13,65.25,42400.0,59.7025,59.7299,59.6018,59.7116,42400.0
2014-06-20 15:50:00,65.23,65.3,65.23,65.28,25500.0,59.6933,59.7574,59.6933,59.7391,25500.0
2014-06-20 15:55:00,65.29,65.33,65.17,65.24,46800.0,59.7482,59.7848,59.6384,59.7025,46800.0
2014-06-23 09:30:00,65.19,65.28,65.02,65.28,12000.0,59.6567,59.7391,59.5011,59.7391,12000.0
2014-06-23 09:35:00,65.22,65.36,65.22,65.31,2300.0,59.6842,59.8123,59.6842,59.7665,2300.0
2014-06-23 09:40:00,65.31,65.36,65.25,65.34,1700.0,59.7665,59.8123,59.7116,59.794,1700.0
2014-06-23 09:45:00,65.36,65.36,65.12,65.33,10600.0,59.8123,59.8123,59.5926,59.7848,10600.0
2014-06-23 09:50:00,65.36,65.64,65.35,65.63,12700.0,59.8123,60.0685,59.8031,60.0594,12700.0
2014-06-23 09:55:00,65.63,65.82,65.62,65.82,3500.0,60.0594,60.2332,60.0502,60.2332,3500.0
2014-06-23 10:00:00,65.84,66.17,65.84,66.14,23000.0,60.2515,60.5535,60.2515,60.5261,23000.0
2014-06-23 10:05:00,66.13,66.13,65.84,65.86,4600.0,60.5169,60.5169,60.2515,60.2698,4600.0
2014-06-23 10:10:00,65.83,65.83,65.77,65.77,1200.0,60.2424,60.2424,60.1875,60.1875,1200.0
2014-06-23 10:15:00,65.77,65.77,65.68,65.73,2600.0,60.1875,60.1875,60.1051,60.1509,2600.0
2014-06-23 10:20:00,65.75,65.76,65.62,65.65,5300.0,60.1692,60.1783,60.0502,60.0777,5300.0
2014-06-23 10:25:00,65.72,65.73,65.66,65.68,1200.0,60.1417,60.1509,60.0868,60.1051,1200.0
2014-06-23 10:30:00,65.69,65.76,65.63,65.73,6900.0,60.1143,60.1783,60.0594,60.1509,6900.0
2014-06-23 10:35:00,65.75,65.81,65.73,65.81,900.0,60.1692,60.2241,60.1509,60.2241,900.0
2014-06-23 10:40:00,65.76,65.77,65.67,65.67,2600.0,60.1783,60.1875,60.096,60.096,2600.0
2014-06-23 10:45:00,65.73,65.74,65.63,65.63,1900.0,60.1509,60.16,60.0594,60.0594,1900.0
2014-06-23 10:50:00,65.64,65.65,65.52,65.55,1700.0,60.0685,60.0777,59.9587,59.9861,1700.0
2014-06-23 10:55:00,65.55,65.79,65.55,65.78,33700.0,59.9861,60.2058,59.9861,60.1966,33700.0
2014-06-23 11:00:00,65.77,65.77,65.64,65.69,5100.0,60.1875,60.1875,60.0685,60.1143,5100.0
2014-06-23 11:05:00,65.71,65.72,65.63,65.67,4000.0,60.1326,60.1417,60.0594,60.096,4000.0
2014-06-23 11:10:00,65.69,65.71,65.65,65.71,2100.0,60.1143,60.1326,60.0777,60.1326,2100.0
2014-06-23 11:15:00,65.7,65.7,65.61,65.64,4400.0,60.1234,60.1234,60.0411,60.0685,4400.0
2014-06-23 11:20:00,65.66,65.74,65.66,65.74,8400.0,60.0868,60.16,60.0868,60.16,8400.0
2014-06-23 11:25:00,65.74,65.76,65.6,65.6,7500.0,60.16,60.1783,60.0319,60.0319,7500.0
2014-06-23 11:30:00,65.56,65.58,65.49,65.52,2800.0,59.9953,60.0136,59.9312,59.9587,2800.0
2014-06-23 11:35:00,65.56,65.61,65.54,65.61,7900.0,59.9953,60.0411,59.977,60.0411,7900.0
2014-06-23 11:40:00,65.63,65.72,65.63,65.7,3700.0,60.0594,60.1417,60.0594,60.1234,3700.0
2014-06-23 11:45:00,65.68,65.68,65.63,65.63,1200.0,60.1051,60.1051,60.0594,60.0594,1200.0
2014-06-23 11:50:00,65.61,65.65,65.61,65.63,2600.0,60.0411,60.0777,60.0411,60.0594,2600.0
2014-06-23 11:55:00,65.65,65.7,65.64,65.69,5500.0,60.0777,60.1234,60.0685,60.1143,5500.0
2014-06-23 12:00:00,65.69,65.7,65.63,65.63,4800.0,60.1143,60.1234,60.0594,60.0594,4800.0
2014-06-23 12:05:00,65.68,65.7,65.62,65.62,6600.0,60.1051,60.1234,60.0502,60.0502,6600.0
2014-06-23 12:10:00,65.62,65.63,65.58,65.59,1800.0,60.0502,60.0594,60.0136,60.0228,1800.0
2014-06-23 12:15:00,65.59,65.6,65.51,65.51,5700.0,60.0228,60.0319,59.9495,59.9495,5700.0
2014-06-23 12:20:00,65.53,65.56,65.52,65.56,1100.0,59.9678,59.9953,59.9587,59.9953,1100.0
2014-06-23 12:25:00,65.57,65.59,65.56,65.58,4900.0,60.0044,60.0228,59.9953,60.0136,4900.0
2014-06-23 12:30:00,65.59,65.59,65.56,65.56,1200.0,60.0228,60.0228,59.9953,59.9953,1200.0
2014-06-23 12:35:00,65.56,65.56,65.47,65.47,1000.0,59.9953,59.9953,59.9129,59.9129,1000.0
2014-06-23 12:40:00,65.47,65.49,65.46,65.46,3000.0,59.9129,59.9312,59.9038,59.9038,3000.0
2014-06-23 12:45:00,65.45,65.45,65.41,65.41,900.0,59.8946,59.8946,59.858,59.858,900.0
2014-06-23 12:50:00,65.41,65.43,65.37,65.37,6000.0,59.858,59.8763,59.8214,59.8214,6000.0
2014-06-23 12:55:00,65.4,65.4,65.28,65.28,12800.0,59.8489,59.8489,59.7391,59.7391,12800.0
2014-06-23 13:00:00,65.26,65.29,65.24,65.24,1000.0,59.7208,59.7482,59.7025,59.7025,1000.0
2014-06-23 13:05:00,65.22,65.23,65.21,65.21,1000.0,59.6842,59.6933,59.675,59.675,1000.0
2014-06-23 13:10:00,65.23,65.29,65.22,65.23,6800.0,59.6933,59.7482,59.6842,59.6933,6800.0
2014-06-23 13:15:00,65.24,65.31,65.2,65.2,4100.0,59.7025,59.7665,59.6659,59.6659,4100.0
2014-06-23 13:20:00,65.2,65.23,65.18,65.22,2700.0,59.6659,59.6933,59.6476,59.6842,2700.0
2014-06-23 13:25:00,65.21,65.21,65.15,65.17,3600.0,59.675,59.675,59.6201,59.6384,3600.0
2014-06-23 13:30:00,65.15,65.23,65.14,65.22,3100.0,59.6201,59.6933,59.6109,59.6842,3100.0
2014-06-23 13:35:00,65.24,65.31,65.24,65.31,5100.0,59.7025,59.7665,59.7025,59.7665,5100.0
2014-06-23 13:40:00,65.31,65.35,65.25,65.25,3600.0,59.7665,59.8031,59.7116,59.7116,3600.0
2014-06-23 13:45:00,65.26,65.27,65.23,65.25,3700.0,59.7208,59.7299,59.6933,59.7116,3700.0
2014-06-23 13:50:00,65.23,65.28,65.23,65.27,5400.0,59.6933,59.7391,59.6933,59.7299,5400.0
2014-06-23 13:55:00,65.27,65.28,65.19,65.19,4400.0,59.7299,59.7391,59.6567,59.6567,4400.0
2014-06-23 14:00:00,65.2,65.22,65.08,65.21,15900.0,59.6659,59.6842,59.556,59.675,15900.0
2014-06-23 14:05:00,65.17,65.17,65.14,65.15,2400.0,59.6384,59.6384,59.6109,59.6201,2400.0
2014-06-23 14:10:00,65.17,65.21,65.14,65.2,4800.0,59.6384,59.675,59.6109,59.6659,4800.0
2014-06-23 14:15:00,65.19,65.19,65.16,65.16,1700.0,59.6567,59.6567,59.6292,59.6292,1700.0
2014-06-23 14:20:00,65.18,65.18,65.15,65.17,5000.0,59.6476,59.6476,59.6201,59.6384,5000.0
2014-06-23 14:25:00,65.17,65.17,65.09,65.1,11600.0,59.6384,59.6384,59.5652,59.5743,11600.0
2014-06-23 14:30:00,65.1,65.14,65.08,65.08,8600.0,59.5743,59.6109,59.556,59.556,8600.0
2014-06-23 14:35:00,65.07,65.09,65.01,65.03,6300.0,59.5469,59.5652,59.492,59.5103,6300.0
2014-06-23 14:40:00,65.03,65.05,64.94,64.94,6800.0,59.5103,59.5286,59.4279,59.4279,6800.0
2014-06-23 14:45:00,64.94,64.95,64.87,64.87,7000.0,59.4279,59.4371,59.3639,59.3639,7000.0
2014-06-23 14:50:00,64.86,64.88,64.85,64.87,6100.0,59.3547,59.373,59.3456,59.3639,6100.0
2014-06-23 14:55:00,64.87,64.89,64.86,64.89,8000.0,59.3639,59.3822,59.3547,59.3822,8000.0
2014-06-23 15:00:00,64.89,64.97,64.89,64.93,6700.0,59.3822,59.4554,59.3822,59.4188,6700.0
2014-06-23 15:05:00,64.93,64.93,64.87,64.9,5900.0,59.4188,59.4188,59.3639,59.3913,5900.0
2014-06-23 15:10:00,64.89,64.98,64.87,64.95,8700.0,59.3822,59.4645,59.3639,59.4371,8700.0
2014-06-23 15:15:00,64.95,64.98,64.91,64.93,5500.0,59.4371,59.4645,59.4005,59.4188,5500.0
2014-06-23 15:20:00,64.94,64.96,64.88,64.88,10900.0,59.4279,59.4462,59.373,59.373,10900.0
2014-06-23 15:25:00,64.87,64.91,64.86,64.91,11000.0,59.3639,59.4005,59.3547,59.4005,11000.0
2014-06-23 15:30:00,64.87,64.91,64.87,64.9,5700.0,59.3639,59.4005,59.3639,59.3913,5700.0
2014-06-23 15:35:00,64.9,64.91,64.84,64.86,8100.0,59.3913,59.4005,59.3364,59.3547,8100.0
2014-06-23 15:40:00,64.86,64.91,64.85,64.91,5700.0,59.3547,59.4005,59.3456,59.4005,5700.0
2014-06-23 15:45:00,64.91,65.04,64.91,65.03,25200.0,59.4005,59.5194,59.4005,59.5103,25200.0
2014-06-23 15:50:00,65.04,65.05,64.97,65.0,14300.0,59.5194,59.5286,59.4554,59.4828,14300.0
2014-06-23 15:55:00,64.99,65.08,64.95,64.98,37000.0,59.4737,59.556,59.4371,59.4645,37000.0
2014-06-24 09:30:00,64.68,64.68,64.68,64.68,6000.0,59.19,59.19,59.19,59.19,6000.0
2014-06-24 09:35:00,64.83,64.83,64.54,64.58,4400.0,59.3273,59.3273,59.0619,59.0985,4400.0
2014-06-24 09:40:00,64.51,64.51,64.42,64.51,2000.0,59.0344,59.0344,58.9521,59.0344,2000.0
2014-06-24 09:45:00,64.54,64.81,64.54,64.7,10200.0,59.0619,59.309,59.0619,59.2083,10200.0
2014-06-24 09:50:00,64.71,64.79,64.71,64.76,2800.0,59.2174,59.2907,59.2174,59.2632,2800.0
2014-06-24 09:55:00,64.73,64.75,64.65,64.67,4400.0,59.2357,59.2541,59.1625,59.1808,4400.0
2014-06-24 10:00:00,64.7,64.92,64.68,64.9,9400.0,59.2083,59.4096,59.19,59.3913,9400.0
2014-06-24 10:05:00,64.9,64.98,64.84,64.93,3700.0,59.3913,59.4645,59.3364,59.4188,3700.0
2014-06-24 10:10:00,64.94,65.0,64.86,64.86,4100.0,59.4279,59.4828,59.3547,59.3547,4100.0
2014-06-24 10:15:00,64.9,64.93,64.79,64.91,3000.0,59.3913,59.4188,59.2907,59.4005,3000.0
2014-06-24 10:20:00,64.91,64.99,64.85,64.85,3300.0,59.4005,59.4737,59.3456,59.3456,3300.0
2014-06-24 10:25:00,64.91,64.98,64.89,64.95,2800.0,59.4005,59.4645,59.3822,59.4371,2800.0
2014-06-24 10:30:00,64.96,64.96,64.83,64.83,1600.0,59.4462,59.4462,59.3273,59.3273,1600.0
2014-06-24 10:35:00,64.85,64.87,64.82,64.82,4500.0,59.3456,59.3639,59.3181,59.3181,4500.0
2014-06-24 10:40:00,64.77,64.77,64.7,64.72,5300.0,59.2724,59.2724,59.2083,59.2266,5300.0
2014-06-24 10:45:00,64.69,64.76,64.69,64.76,1600.0,59.1991,59.2632,59.1991,59.2632,1600.0
2014-06-24 10:50:00,64.75,64.77,64.7,64.7,4000.0,59.2541,59.2724,59.2083,59.2083,4000.0
2014-06-24 10:55:00,64.72,64.91,64.72,64.91,4700.0,59.2266,59.4005,59.2266,59.4005,4700.0
2014-06-24 11:00:00,64.91,65.01,64.91,65.0,1400.0,59.4005,59.492,59.4005,59.4828,1400.0
2014-06-24 11:05:00,65.03,65.03,64.92,65.0,8100.0,59.5103,59.5103,59.4096,59.4828,8100.0
2014-06-24 11:10:00,64.98,65.02,64.94,65.01,2700.0,59.4645,59.5011,59.4279,59.492,2700.0
2014-06-24 11:15:00,65.02,65.02,64.9,64.97,2400.0,59.5011,59.5011,59.3913,59.4554,2400.0
2014-06-24 11:20:00,64.98,65.04,64.98,65.04,700.0,59.4645,59.5194,59.4645,59.5194,700.0
2014-06-24 11:25:00,65.04,65.05,64.95,64.98,7500.0,59.5194,59.5286,59.4371,59.4645,7500.0
2014-06-24 11:30:00,65.03,65.04,64.99,65.02,800.0,59.5103,59.5194,59.4737,59.5011,800.0
2014-06-24 11:35:00,64.97,64.99,64.93,64.93,4000.0,59.4554,59.4737,59.4188,59.4188,4000.0
2014-06-24 11:40:00,64.93,65.0,64.83,64.87,20200.0,59.4188,59.4828,59.3273,59.3639,20200.0
2014-06-24 11:45:00,64.87,64.88,64.8,64.84,5900.0,59.3639,59.373,59.2998,59.3364,5900.0
2014-06-24 11:50:00,64.83,64.85,64.79,64.8,700.0,59.3273,59.3456,59.2907,59.2998,700.0
2014-06-24 11:55:00,64.8,64.83,64.76,64.83,1800.0,59.2998,59.3273,59.2632,59.3273,1800.0
2014-06-24 12:00:00,64.81,64.81,64.75,64.75,600.0,59.309,59.309,59.2541,59.2541,600.0
2014-06-24 12:05:00,64.76,64.77,64.72,64.77,1400.0,59.2632,59.2724,59.2266,59.2724,1400.0
2014-06-24 12:10:00,64.76,64.76,64.66,64.68,1500.0,59.2632,59.2632,59.1717,59.19,1500.0
2014-06-24 12:15:00,64.66,64.69,64.62,64.62,1500.0,59.1717,59.1991,59.1351,59.1351,1500.0
2014-06-24 12:20:00,64.63,64.63,64.5,64.5,900.0,59.1442,59.1442,59.0253,59.0253,900.0
2014-06-24 12:25:00,64.55,64.61,64.49,64.61,2600.0,59.071,59.1259,59.0161,59.1259,2600.0
2014-06-24 12:30:00,64.62,64.62,64.55,64.55,1800.0,59.1351,59.1351,59.071,59.071,1800.0
2014-06-24 12:35:00,64.53,64.65,64.51,64.65,1800.0,59.0527,59.1625,59.0344,59.1625,1800.0
2014-06-24 12:40:00,64.66,64.7,64.66,64.7,1400.0,59.1717,59.2083,59.1717,59.2083,1400.0
2014-06-24 12:45:00,64.7,64.7,64.57,64.6,2800.0,59.2083,59.2083,59.0893,59.1168,2800.0
2014-06-24 12:50:00,64.57,64.57,64.55,64.56,1400.0,59.0893,59.0893,59.071,59.0802,1400.0
2014-06-24 12:55:00,64.6,64.6,64.46,64.51,2600.0,59.1168,59.1168,58.9887,59.0344,2600.0
2014-06-24 13:00:00,64.5,64.5,64.39,64.39,2100.0,59.0253,59.0253,58.9246,58.9246,2100.0
2014-06-24 13:05:00,64.33,64.42,64.33,64.42,1500.0,58.8697,58.9521,58.8697,58.9521,1500.0
2014-06-24 13:10:00,64.42,64.44,64.3,64.3,2100.0,58.9521,58.9704,58.8422,58.8422,2100.0
2014-06-24 13:15:00,64.29,64.3,64.13,64.21,3600.0,58.8331,58.8422,58.6867,58.7599,3600.0
2014-06-24 13:20:00,64.19,64.21,64.09,64.13,4600.0,58.7416,58.7599,58.6501,58.6867,4600.0
2014-06-24 13:25:00,64.13,64.16,64.08,64.13,7500.0,58.6867,58.7141,58.6409,58.6867,7500.0
2014-06-24 13:30:00,64.18,64.29,64.15,64.29,1700.0,58.7324,58.8331,58.705,58.8331,1700.0
2014-06-24 13:35:00,64.25,64.29,64.2,64.29,1900.0,58.7965,58.8331,58.7507,58.8331,1900.0
2014-06-24 13:40:00,64.27,64.29,64.21,64.21,1200.0,58.8148,58.8331,58.7599,58.7599,1200.0
2014-06-24 13:45:00,64.21,64.22,64.07,64.07,2400.0,58.7599,58.769,58.6318,58.6318,2400.0
2014-06-24 13:50:00,64.1,64.16,64.06,64.06,3700.0,58.6592,58.7141,58.6226,58.6226,3700.0
2014-06-24 13:55:00,64.06,64.09,63.99,64.0,4100.0,58.6226,58.6501,58.5586,58.5677,4100.0
2014-06-24 14:00:00,63.98,64.09,63.98,64.09,2300.0,58.5494,58.6501,58.5494,58.6501,2300.0
2014-06-24 14:05:00,64.1,64.1,63.99,63.99,1100.0,58.6592,58.6592,58.5586,58.5586,1100.0
2014-06-24 14:10:00,64.0,64.17,64.0,64.17,2700.0,58.5677,58.7233,58.5677,58.7233,2700.0
2014-06-24 14:15:00,64.18,64.2,64.07,64.09,4000.0,58.7324,58.7507,58.6318,58.6501,4000.0
2014-06-24 14:20:00,64.12,64.14,64.09,64.1,2700.0,58.6775,58.6958,58.6501,58.6592,2700.0
2014-06-24 14:25:00,64.06,64.11,64.05,64.09,4100.0,58.6226,58.6684,58.6135,58.6501,4100.0
2014-06-24 14:30:00,64.1,64.14,63.98,63.98,13700.0,58.6592,58.6958,58.5494,58.5494,13700.0
2014-06-24 14:35:00,63.96,63.99,63.91,63.91,3600.0,58.5311,58.5586,58.4853,58.4853,3600.0
2014-06-24 14:40:00,63.92,64.02,63.91,64.02,3300.0,58.4945,58.586,58.4853,58.586,3300.0
2014-06-24 14:45:00,64.03,64.07,64.03,64.07,5600.0,58.5952,58.6318,58.5952,58.6318,5600.0
2014-06-24 14:50:00,64.07,64.12,64.05,64.1,6800.0,58.6318,58.6775,58.6135,58.6592,6800.0
2014-06-24 14:55:00,64.1,64.14,64.06,64.08,6300.0,58.6592,58.6958,58.6226,58.6409,6300.0
2014-06-24 15:00:00,64.06,64.06,63.91,63.96,16500.0,58.6226,58.6226,58.4853,58.5311,16500.0
2014-06-24 15:05:00,63.97,64.0,63.94,63.97,8700.0,58.5403,58.5677,58.5128,58.5403,8700.0
2014-06-24 15:10:00,63.95,63.96,63.89,63.93,13800.0,58.522,58.5311,58.467,58.5037,13800.0
2014-06-24 15:15:00,63.92,63.92,63.81,63.81,9000.0,58.4945,58.4945,58.3938,58.3938,9000.0
2014-06-24 15:20:00,63.79,63.85,63.76,63.77,3600.0,58.3755,58.4304,58.3481,58.3572,3600.0
2014-06-24 15:25:00,63.76,63.84,63.72,63.78,6600.0,58.3481,58.4213,58.3115,58.3664,6600.0
2014-06-24 15:30:00,63.78,63.85,63.69,63.72,7800.0,58.3664,58.4304,58.284,58.3115,7800.0
2014-06-24 15:35:00,63.7,63.72,63.62,63.62,9000.0,58.2932,58.3115,58.22,58.22,9000.0
2014-06-24 15:40:00,63.63,63.74,63.63,63.73,6800.0,58.2291,58.3298,58.2291,58.3206,6800.0
2014-06-24 15:45:00,63.74,63.84,63.72,63.77,13400.0,58.3298,58.4213,58.3115,58.3572,13400.0
2014-06-24 15:50:00,63.76,63.76,63.64,63.73,25800.0,58.3481,58.3481,58.2383,58.3206,25800.0
2014-06-24 15:55:00,63.71,63.87,63.7,63.86,49400.0,58.3023,58.4487,58.2932,58.4396,49400.0
2014-06-25 09:30:00,63.45,63.55,63.21,63.46,13500.0,58.0644,58.1559,57.8448,58.0735,13500.0
2014-06-25 09:35:00,63.46,63.64,63.26,63.33,19600.0,58.0735,58.2383,57.8905,57.9546,19600.0
2014-06-25 09:40:00,63.32,63.49,63.14,63.49,15300.0,57.9454,58.101,57.7807,58.101,15300.0
2014-06-25 09:45:00,63.51,63.51,63.27,63.38,4400.0,58.1193,58.1193,57.8997,58.0003,4400.0
2014-06-25 09:50:00,63.42,63.66,63.42,63.6,3600.0,58.0369,58.2566,58.0369,58.2017,3600.0
2014-06-25 09:55:00,63.54,63.72,63.5,63.65,3900.0,58.1468,58.3115,58.1101,58.2474,3900.0
2014-06-25 10:00:00,63.64,63.68,63.54,63.57,12200.0,58.2383,58.2749,58.1468,58.1742,12200.0
2014-06-25 10:05:00,63.59,63.62,63.43,63.61,3200.0,58.1925,58.22,58.0461,58.2108,3200.0
2014-06-25 10:10:00,63.6,63.9,63.6,63.85,3100.0,58.2017,58.4762,58.2017,58.4304,3100.0
2014-06-25 10:15:00,63.88,63.96,63.67,63.67,3000.0,58.4579,58.5311,58.2657,58.2657,3000.0
2014-06-25 10:20:00,63.67,63.78,63.52,63.52,3200.0,58.2657,58.3664,58.1285,58.1285,3200.0
2014-06-25 10:25:00,63.54,63.57,63.52,63.53,4800.0,58.1468,58.1742,58.1285,58.1376,4800.0
2014-06-25 10:30:00,63.55,63.61,63.47,63.48,10400.0,58.1559,58.2108,58.0827,58.0918,10400.0
2014-06-25 10:35:00,63.47,63.47,63.21,63.22,22900.0,58.0827,58.0827,57.8448,57.8539,22900.0
2014-06-25 10:40:00,63.24,63.34,63.19,63.34,4900.0,57.8722,57.9637,57.8265,57.9637,4900.0
2014-06-25 10:45:00,63.37,63.47,63.35,63.47,2800.0,57.9912,58.0827,57.9729,58.0827,2800.0
2014-06-25 10:50:00,63.47,63.49,63.44,63.44,3500.0,58.0827,58.101,58.0552,58.0552,3500.0
2014-06-25 10:55:00,63.42,63.53,63.36,63.53,7900.0,58.0369,58.1376,57.982,58.1376,7900.0
2014-06-25 11:00:00,63.52,63.52,63.45,63.49,3300.0,58.1285,58.1285,58.0644,58.101,3300.0
2014-06-25 11:05:00,63.51,63.51,63.37,63.5,14800.0,58.1193,58.1193,57.9912,58.1101,14800.0
2014-06-25 11:10:00,63.49,63.52,63.46,63.51,3800.0,58.101,58.1285,58.0735,58.1193,3800.0
2014-06-25 11:15:00,63.51,63.53,63.14,63.29,12100.0,58.1193,58.1376,57.7807,57.918,12100.0
2014-06-25 11:20:00,63.28,63.41,63.28,63.41,2000.0,57.9088,58.0278,57.9088,58.0278,2000.0
2014-06-25 11:25:00,63.41,63.41,63.22,63.22,4900.0,58.0278,58.0278,57.8539,57.8539,4900.0
2014-06-25 11:30:00,63.27,63.33,63.27,63.33,1500.0,57.8997,57.9546,57.8997,57.9546,1500.0
2014-06-25 11:35:00,63.3,63.32,63.2,63.23,3500.0,57.9271,57.9454,57.8356,57.8631,3500.0
2014-06-25 11:40:00,63.25,63.33,63.25,63.31,1300.0,57.8814,57.9546,57.8814,57.9363,1300.0
2014-06-25 11:45:00,63.32,63.33,63.17,63.17,3200.0,57.9454,57.9546,57.8082,57.8082,3200.0
2014-06-25 11:50:00,63.16,63.24,63.16,63.24,2300.0,57.799,57.8722,57.799,57.8722,2300.0
2014-06-25 11:55:00,63.21,63.29,63.19,63.26,3200.0,57.8448,57.918,57.8265,57.8905,3200.0
2014-06-25 12:00:00,63.27,63.34,63.26,63.28,2500.0,57.8997,57.9637,57.8905,57.9088,2500.0
2014-06-25 12:05:00,63.26,63.26,63.2,63.23,2500.0,57.8905,57.8905,57.8356,57.8631,2500.0
2014-06-25 12:10:00,63.23,63.23,63.18,63.18,2800.0,57.8631,57.8631,57.8173,57.8173,2800.0
2014-06-25 12:15:00,63.2,63.29,63.2,63.26,4300.0,57.8356,57.918,57.8356,57.8905,4300.0
2014-06-25 12:20:00,63.27,63.3,63.23,63.25,3400.0,57.8997,57.9271,57.8631,57.8814,3400.0
2014-06-25 12:25:00,63.24,63.32,63.22,63.3,2600.0,57.8722,57.9454,57.8539,57.9271,2600.0
2014-06-25 12:30:00,63.32,63.32,63.32,63.32,200.0,57.9454,57.9454,57.9454,57.9454,200.0
2014-06-25 12:35:00,63.32,63.34,63.27,63.31,3800.0,57.9454,57.9637,57.8997,57.9363,3800.0
2014-06-25 12:40:00,63.29,63.36,63.29,63.34,2000.0,57.918,57.982,57.918,57.9637,2000.0
2014-06-25 12:45:00,63.33,63.33,63.29,63.29,800.0,57.9546,57.9546,57.918,57.918,800.0
2014-06-25 12:50:00,63.31,63.32,63.29,63.32,1400.0,57.9363,57.9454,57.918,57.9454,1400.0
2014-06-25 12:55:00,63.36,63.4,63.34,63.37,1500.0,57.982,58.0186,57.9637,57.9912,1500.0
2014-06-25 13:00:00,63.38,63.51,63.38,63.51,1000.0,58.0003,58.1193,58.0003,58.1193,1000.0
2014-06-25 13:05:00,63.55,63.55,63.48,63.48,2600.0,58.1559,58.1559,58.0918,58.0918,2600.0
2014-06-25 13:10:00,63.46,63.49,63.46,63.48,2100.0,58.0735,58.101,58.0735,58.0918,2100.0
2014-06-25 13:15:00,63.49,63.5,63.45,63.49,3000.0,58.101,58.1101,58.0644,58.101,3000.0
2014-06-25 13:20:00,63.5,63.56,63.5,63.55,30000.0,58.1101,58.1651,58.1101,58.1559,30000.0
2014-06-25 13:25:00,63.54,63.57,63.47,63.52,4100.0,58.1468,58.1742,58.0827,58.1285,4100.0
2014-06-25 13:30:00,63.54,63.57,63.53,63.56,900.0,58.1468,58.1742,58.1376,58.1651,900.0
2014-06-25 13:35:00,63.54,63.55,63.45,63.45,6600.0,58.1468,58.1559,58.0644,58.0644,6600.0
2014-06-25 13:40:00,63.45,63.45,63.37,63.37,16200.0,58.0644,58.0644,57.9912,57.9912,16200.0
2014-06-25 13:45:00,63.36,63.39,63.33,63.39,1500.0,57.982,58.0095,57.9546,58.0095,1500.0
2014-06-25 13:50:00,63.41,63.44,63.4,63.41,4800.0,58.0278,58.0552,58.0186,58.0278,4800.0
2014-06-25 13:55:00,63.38,63.45,63.38,63.44,2800.0,58.0003,58.0644,58.0003,58.0552,2800.0
2014-06-25 14:00:00,63.4,63.42,63.37,63.4,6500.0,58.0186,58.0369,57.9912,58.0186,6500.0
2014-06-25 14:05:00,63.4,63.46,63.4,63.45,4200.0,58.0186,58.0735,58.0186,58.0644,4200.0
2014-06-25 14:10:00,63.47,63.54,63.44,63.44,6600.0,58.0827,58.1468,58.0552,58.0552,6600.0
2014-06-25 14:15:00,63.48,63.48,63.41,63.43,1200.0,58.0918,58.0918,58.0278,58.0461,1200.0
2014-06-25 14:20:00,63.43,63.5,63.43,63.45,4300.0,58.0461,58.1101,58.0461,58.0644,4300.0
2014-06-25 14:25:00,63.45,63.49,63.4,63.48,2600.0,58.0644,58.101,58.0186,58.0918,2600.0
2014-06-25 14:30:00,63.48,63.52,63.47,63.51,2900.0,58.0918,58.1285,58.0827,58.1193,2900.0
2014-06-25 14:35:00,63.52,63.52,63.45,63.47,3100.0,58.1285,58.1285,58.0644,58.0827,3100.0
2014-06-25 14:40:00,63.42,63.47,63.41,63.42,5300.0,58.0369,58.0827,58.0278,58.0369,5300.0
2014-06-25 14:45:00,63.4,63.41,63.34,63.38,11600.0,58.0186,58.0278,57.9637,58.0003,11600.0
2014-06-25 14:50:00,63.37,63.45,63.37,63.38,6400.0,57.9912,58.0644,57.9912,58.0003,6400.0
2014-06-25 14:55:00,63.37,63.38,63.33,63.36,3700.0,57.9912,58.0003,57.9546,57.982,3700.0
2014-06-25 15:00:00,63.33,63.34,63.28,63.29,3800.0,57.9546,57.9637,57.9088,57.918,3800.0
2014-06-25 15:05:00,63.3,63.41,63.3,63.41,3900.0,57.9271,58.0278,57.9271,58.0278,3900.0
2014-06-25 15:10:00,63.4,63.43,63.34,63.35,9000.0,58.0186,58.0461,57.9637,57.9729,9000.0
2014-06-25 15:15:00,63.33,63.38,63.33,63.37,5000.0,57.9546,58.0003,57.9546,57.9912,5000.0
2014-06-25 15:20:00,63.38,63.42,63.36,63.38,7500.0,58.0003,58.0369,57.982,58.0003,7500.0
2014-06-25 15:25:00,63.38,63.42,63.37,63.42,6800.0,58.0003,58.0369,57.9912,58.0369,6800.0
2014-06-25 15:30:00,63.43,63.47,63.42,63.47,7800.0,58.0461,58.0827,58.0369,58.0827,7800.0
2014-06-25 15:35:00,63.48,63.59,63.48,63.58,22800.0,58.0918,58.1925,58.0918,58.1834,22800.0
2014-06-25 15:40:00,63.58,63.63,63.54,63.58,11000.0,58.1834,58.2291,58.1468,58.1834,11000.0
2014-06-25 15:45:00,63.58,63.62,63.51,63.51,14700.0,58.1834,58.22,58.1193,58.1193,14700.0
2014-06-25 15:50:00,63.52,63.55,63.51,63.55,16400.0,58.1285,58.1559,58.1193,58.1559,16400.0
2014-06-25 15:55:00,63.55,63.6,63.48,63.5,49400.0,58.1559,58.2017,58.0918,58.1101,49400.0
2014-06-26 09:30:00,63.6,63.6,63.31,63.31,4900.0,58.2017,58.2017,57.9363,57.9363,4900.0
2014-06-26 09:35:00,63.29,63.29,62.91,63.1,10000.0,57.918,57.918,57.5702,57.7441,10000.0
2014-06-26 09:40:00,63.07,63.07,62.62,62.64,22200.0,57.7166,57.7166,57.3048,57.3231,22200.0
2014-06-26 09:45:00,62.61,62.73,62.51,62.61,35600.0,57.2957,57.4055,57.2042,57.2957,35600.0
2014-06-26 09:50:00,62.64,62.85,62.64,62.82,14700.0,57.3231,57.5153,57.3231,57.4879,14700.0
2014-06-26 09:55:00,62.82,62.82,62.6,62.69,28000.0,57.4879,57.4879,57.2865,57.3689,28000.0
2014-06-26 10:00:00,62.7,62.96,62.7,62.9,22100.0,57.3781,57.616,57.3781,57.5611,22100.0
2014-06-26 10:05:00,62.88,63.07,62.85,63.07,7900.0,57.5428,57.7166,57.5153,57.7166,7900.0
2014-06-26 10:10:00,63.09,63.19,63.0,63.03,8200.0,57.735,57.8265,57.6526,57.68,8200.0
2014-06-26 10:15:00,63.02,63.09,62.99,63.09,5400.0,57.6709,57.735,57.6434,57.735,5400.0
2014-06-26 10:20:00,63.13,63.16,63.02,63.1,11300.0,57.7716,57.799,57.6709,57.7441,11300.0
2014-06-26 10:25:00,63.07,63.08,63.01,63.06,6700.0,57.7166,57.7258,57.6617,57.7075,6700.0
2014-06-26 10:30:00,63.0,63.0,62.86,62.92,10000.0,57.6526,57.6526,57.5245,57.5794,10000.0
2014-06-26 10:35:00,62.95,63.01,62.85,62.91,9700.0,57.6068,57.6617,57.5153,57.5702,9700.0
2014-06-26 10:40:00,62.91,62.95,62.8,62.95,9500.0,57.5702,57.6068,57.4696,57.6068,9500.0
2014-06-26 10:45:00,62.93,62.93,62.8,62.8,2000.0,57.5885,57.5885,57.4696,57.4696,2000.0
2014-06-26 10:50:00,62.8,62.89,62.78,62.88,14600.0,57.4696,57.5519,57.4513,57.5428,14600.0
2014-06-26 10:55:00,62.8,62.91,62.8,62.9,10400.0,57.4696,57.5702,57.4696,57.5611,10400.0
2014-06-26 11:00:00,62.93,63.06,62.93,63.05,8600.0,57.5885,57.7075,57.5885,57.6983,8600.0
2014-06-26 11:05:00,63.07,63.11,63.0,63.06,8600.0,57.7166,57.7533,57.6526,57.7075,8600.0
2014-06-26 11:10:00,63.05,63.05,62.97,62.97,3400.0,57.6983,57.6983,57.6251,57.6251,3400.0
2014-06-26 11:15:00,62.93,62.96,62.8,62.9,8200.0,57.5885,57.616,57.4696,57.5611,8200.0
2014-06-26 11:20:00,62.88,63.06,62.88,63.06,5000.0,57.5428,57.7075,57.5428,57.7075,5000.0
2014-06-26 11:25:00,63.08,63.09,63.05,63.05,5600.0,57.7258,57.735,57.6983,57.6983,5600.0
2014-06-26 11:30:00,63.06,63.08,62.95,63.04,6900.0,57.7075,57.7258,57.6068,57.6892,6900.0
2014-06-26 11:35:00,63.05,63.1,63.03,63.07,6300.0,57.6983,57.7441,57.68,57.7166,6300.0
2014-06-26 11:40:00,63.03,63.08,62.97,63.08,3700.0,57.68,57.7258,57.6251,57.7258,3700.0
2014-06-26 11:45:00,63.05,63.05,62.97,63.01,5200.0,57.6983,57.6983,57.6251,57.6617,5200.0
2014-06-26 11:50:00,63.01,63.02,62.99,63.02,2400.0,57.6617,57.6709,57.6434,57.6709,2400.0
2014-06-26 11:55:00,63.01,63.01,62.9,62.9,4900.0,57.6617,57.6617,57.5611,57.5611,4900.0
2014-06-26 12:00:00,62.9,63.01,62.9,62.95,16400.0,57.5611,57.6617,57.5611,57.6068,16400.0
2014-06-26 12:05:00,62.92,62.94,62.85,62.93,6800.0,57.5794,57.5977,57.5153,57.5885,6800.0
2014-06-26 12:10:00,62.96,63.03,62.9,63.03,6000.0,57.616,57.68,57.5611,57.68,6000.0
2014-06-26 12:15:00,63.01,63.01,62.94,63.01,5900.0,57.6617,57.6617,57.5977,57.6617,5900.0
2014-06-26 12:20:00,63.0,63.05,62.97,62.97,2800.0,57.6526,57.6983,57.6251,57.6251,2800.0
2014-06-26 12:25:00,62.97,62.97,62.86,62.92,3000.0,57.6251,57.6251,57.5245,57.5794,3000.0
2014-06-26 12:30:00,62.93,62.99,62.87,62.97,3100.0,57.5885,57.6434,57.5336,57.6251,3100.0
2014-06-26 12:35:00,62.99,62.99,62.83,62.86,4700.0,57.6434,57.6434,57.497,57.5245,4700.0
2014-06-26 12:40:00,62.88,63.05,62.88,63.05,11100.0,57.5428,57.6983,57.5428,57.6983,11100.0
2014-06-26 12:45:00,63.06,63.07,63.01,63.03,2500.0,57.7075,57.7166,57.6617,57.68,2500.0
2014-06-26 12:50:00,63.01,63.04,62.99,62.99,1800.0,57.6617,57.6892,57.6434,57.6434,1800.0
2014-06-26 12:55:00,62.98,63.03,62.96,63.0,2700.0,57.6343,57.68,57.616,57.6526,2700.0
2014-06-26 13:00:00,62.98,63.0,62.98,63.0,1100.0,57.6343,57.6526,57.6343,57.6526,1100.0
2014-06-26 13:05:00,63.01,63.05,63.0,63.04,5000.0,57.6617,57.6983,57.6526,57.6892,5000.0
2014-06-26 13:10:00,63.05,63.06,63.01,63.01,2400.0,57.6983,57.7075,57.6617,57.6617,2400.0
2014-06-26 13:15:00,63.04,63.05,62.99,63.05,2400.0,57.6892,57.6983,57.6434,57.6983,2400.0
2014-06-26 13:20:00,63.05,63.15,63.05,63.15,5400.0,57.6983,57.7899,57.6983,57.7899,5400.0
2014-06-26 13:25:00,63.15,63.2,63.14,63.2,5300.0,57.7899,57.8356,57.7807,57.8356,5300.0
2014-06-26 13:30:00,63.21,63.24,63.11,63.11,3600.0,57.8448,57.8722,57.7533,57.7533,3600.0
2014-06-26 13:35:00,63.12,63.14,63.09,63.14,1300.0,57.7624,57.7807,57.735,57.7807,1300.0
2014-06-26 13:40:00,63.14,63.14,63.1,63.13,1100.0,57.7807,57.7807,57.7441,57.7716,1100.0
2014-06-26 13:45:00,63.13,63.21,63.12,63.17,5300.0,57.7716,57.8448,57.7624,57.8082,5300.0
2014-06-26 13:50:00,63.15,63.15,63.07,63.07,1400.0,57.7899,57.7899,57.7166,57.7166,1400.0
2014-06-26 13:55:00,63.07,63.07,62.97,62.97,3100.0,57.7166,57.7166,57.6251,57.6251,3100.0
2014-06-26 14:00:00,62.97,63.0,62.93,62.93,1800.0,57.6251,57.6526,57.5885,57.5885,1800.0
2014-06-26 14:05:00,62.95,62.98,62.93,62.94,4700.0,57.6068,57.6343,57.5885,57.5977,4700.0
2014-06-26 14:10:00,62.93,62.95,62.81,62.81,5700.0,57.5885,57.6068,57.4787,57.4787,5700.0
2014-06-26 14:15:00,62.8,62.85,62.77,62.84,7900.0,57.4696,57.5153,57.4421,57.5062,7900.0
2014-06-26 14:20:00,62.82,62.84,62.77,62.78,4600.0,57.4879,57.5062,57.4421,57.4513,4600.0
2014-06-26 14:25:00,62.78,62.84,62.78,62.84,3000.0,57.4513,57.5062,57.4513,57.5062,3000.0
2014-06-26 14:30:00,62.84,62.91,62.84,62.9,9700.0,57.5062,57.5702,57.5062,57.5611,9700.0
2014-06-26 14:35:00,62.91,63.06,62.89,63.06,11600.0,57.5702,57.7075,57.5519,57.7075,11600.0
2014-06-26 14:40:00,63.06,63.07,63.03,63.06,2500.0,57.7075,57.7166,57.68,57.7075,2500.0
2014-06-26 14:45:00,63.02,63.02,62.94,62.95,1700.0,57.6709,57.6709,57.5977,57.6068,1700.0
2014-06-26 14:50:00,62.95,63.0,62.95,62.97,2300.0,57.6068,57.6526,57.6068,57.6251,2300.0
2014-06-26 14:55:00,62.97,62.97,62.9,62.9,2200.0,57.6251,57.6251,57.5611,57.5611,2200.0
2014-06-26 15:00:00,62.91,63.0,62.91,62.96,7700.0,57.5702,57.6526,57.5702,57.616,7700.0
2014-06-26 15:05:00,62.97,63.12,62.97,63.12,6100.0,57.6251,57.7624,57.6251,57.7624,6100.0
2014-06-26 15:10:00,63.1,63.1,63.0,63.0,3400.0,57.7441,57.7441,57.6526,57.6526,3400.0
2014-06-26 15:15:00,63.0,63.03,62.96,62.97,4600.0,57.6526,57.68,57.616,57.6251,4600.0
2014-06-26 15:20:00,62.95,62.97,62.92,62.95,4300.0,57.6068,57.6251,57.5794,57.6068,4300.0
2014-06-26 15:25:00,62.95,62.97,62.9,62.91,5900.0,57.6068,57.6251,57.5611,57.5702,5900.0
2014-06-26 15:30:00,62.91,62.92,62.89,62.92,5400.0,57.5702,57.5794,57.5519,57.5794,5400.0
2014-06-26 15:35:00,62.91,63.01,62.89,63.0,16800.0,57.5702,57.6617,57.5519,57.6526,16800.0
2014-06-26 15:40:00,63.01,63.02,62.98,63.0,8400.0,57.6617,57.6709,57.6343,57.6526,8400.0
2014-06-26 15:45:00,63.0,63.04,62.99,63.02,13700.0,57.6526,57.6892,57.6434,57.6709,13700.0
2014-06-26 15:50:00,63.03,63.04,62.98,62.99,15600.0,57.68,57.6892,57.6343,57.6434,15600.0
2014-06-26 15:55:00,63.01,63.03,63.0,63.02,32000.0,57.6617,57.68,57.6526,57.6709,32000.0
2014-06-27 09:30:00,62.67,62.94,62.67,62.89,3000.0,57.3506,57.5977,57.3506,57.5519,3000.0
2014-06-27 09:35:00,62.8,63.0,62.8,62.94,13700.0,57.4696,57.6526,57.4696,57.5977,13700.0
2014-06-27 09:40:00,62.91,63.04,62.91,62.96,2600.0,57.5702,57.6892,57.5702,57.616,2600.0
2014-06-27 09:45:00,62.97,63.0,62.9,62.9,29400.0,57.6251,57.6526,57.5611,57.5611,29400.0
2014-06-27 09:50:00,62.94,62.94,62.84,62.88,2100.0,57.5977,57.5977,57.5062,57.5428,2100.0
2014-06-27 09:55:00,62.86,62.92,62.79,62.92,17700.0,57.5245,57.5794,57.4604,57.5794,17700.0
2014-06-27 10:00:00,62.93,63.06,62.9,62.97,18700.0,57.5885,57.7075,57.5611,57.6251,18700.0
2014-06-27 10:05:00,62.96,63.03,62.95,63.03,7200.0,57.616,57.68,57.6068,57.68,7200.0
2014-06-27 10:10:00,63.02,63.12,63.02,63.1,800.0,57.6709,57.7624,57.6709,57.7441,800.0
2014-06-27 10:15:00,63.16,63.16,63.05,63.05,1600.0,57.799,57.799,57.6983,57.6983,1600.0
2014-06-27 10:20:00,63.05,63.15,63.05,63.11,1100.0,57.6983,57.7899,57.6983,57.7533,1100.0
2014-06-27 10:25:00,63.12,63.12,63.01,63.08,5900.0,57.7624,57.7624,57.6617,57.7258,5900.0
2014-06-27 10:30:00,63.04,63.04,62.95,62.98,63600.0,57.6892,57.6892,57.6068,57.6343,63600.0
2014-06-27 10:35:00,62.95,63.12,62.95,63.12,600.0,57.6068,57.7624,57.6068,57.7624,600.0
2014-06-27 10:40:00,63.09,63.13,63.03,63.03,2200.0,57.735,57.7716,57.68,57.68,2200.0
2014-06-27 10:45:00,63.05,63.05,62.98,62.99,1100.0,57.6983,57.6983,57.6343,57.6434,1100.0
2014-06-27 10:50:00,63.04,63.12,63.02,63.04,5900.0,57.6892,57.7624,57.6709,57.6892,5900.0
2014-06-27 10:55:00,63.03,63.07,63.01,63.06,2900.0,57.68,57.7166,57.6617,57.7075,2900.0
2014-06-27 11:00:00,63.08,63.17,63.04,63.15,4900.0,57.7258,57.8082,57.6892,57.7899,4900.0
2014-06-27 11:05:00,63.16,63.16,63.09,63.09,900.0,57.799,57.799,57.735,57.735,900.0
2014-06-27 11:10:00,63.08,63.13,63.03,63.1,6400.0,57.7258,57.7716,57.68,57.7441,6400.0
2014-06-27 11:15:00,63.12,63.12,62.95,62.99,20700.0,57.7624,57.7624,57.6068,57.6434,20700.0
2014-06-27 11:20:00,62.98,63.02,62.96,63.01,6900.0,57.6343,57.6709,57.616,57.6617,6900.0
2014-06-27 11:25:00,63.01,63.03,62.93,63.01,11800.0,57.6617,57.68,57.5885,57.6617,11800.0
2014-06-27 11:30:00,63.02,63.02,63.02,63.02,100.0,57.6709,57.6709,57.6709,57.6709,100.0
2014-06-27 11:35:00,63.0,63.07,63.0,63.04,900.0,57.6526,57.7166,57.6526,57.6892,900.0
2014-06-27 11:40:00,63.08,63.09,63.08,63.09,200.0,57.7258,57.735,57.7258,57.735,200.0
2014-06-27 11:45:00,63.06,63.1,63.04,63.08,1800.0,57.7075,57.7441,57.6892,57.7258,1800.0
2014-06-27 11:50:00,63.14,63.18,63.14,63.18,1000.0,57.7807,57.8173,57.7807,57.8173,1000.0
2014-06-27 11:55:00,63.2,63.2,63.18,63.19,600.0,57.8356,57.8356,57.8173,57.8265,600.0
2014-06-27 12:00:00,63.16,63.24,63.16,63.24,1400.0,57.799,57.8722,57.799,57.8722,1400.0
2014-06-27 12:05:00,63.25,63.25,63.21,63.23,900.0,57.8814,57.8814,57.8448,57.8631,900.0
2014-06-27 12:10:00,63.22,63.22,63.18,63.2,3200.0,57.8539,57.8539,57.8173,57.8356,3200.0
2014-06-27 12:15:00,63.2,63.2,63.13,63.15,2400.0,57.8356,57.8356,57.7716,57.7899,2400.0
2014-06-27 12:20:00,63.14,63.18,63.09,63.16,5800.0,57.7807,57.8173,57.735,57.799,5800.0
2014-06-27 12:25:00,63.16,63.16,63.14,63.15,2100.0,57.799,57.799,57.7807,57.7899,2100.0
2014-06-27 12:30:00,63.15,63.2,63.15,63.2,2300.0,57.7899,57.8356,57.7899,57.8356,2300.0
2014-06-27 12:35:00,63.21,63.26,63.21,63.23,1100.0,57.8448,57.8905,57.8448,57.8631,1100.0
2014-06-27 12:40:00,63.22,63.22,63.13,63.15,2300.0,57.8539,57.8539,57.7716,57.7899,2300.0
2014-06-27 12:45:00,63.16,63.26,63.16,63.26,1200.0,57.799,57.8905,57.799,57.8905,1200.0
2014-06-27 12:50:00,63.25,63.3,63.24,63.3,6600.0,57.8814,57.9271,57.8722,57.9271,6600.0
2014-06-27 12:55:00,63.31,63.32,63.31,63.31,500.0,57.9363,57.9454,57.9363,57.9363,500.0
2014-06-27 13:00:00,63.3,63.32,63.29,63.32,500.0,57.9271,57.9454,57.918,57.9454,500.0
2014-06-27 13:05:00,63.32,63.32,63.3,63.3,1100.0,57.9454,57.9454,57.9271,57.9271,1100.0
2014-06-27 13:10:00,63.3,63.4,63.3,63.4,600.0,57.9271,58.0186,57.9271,58.0186,600.0
2014-06-27 13:15:00,63.38,63.38,63.23,63.27,4300.0,58.0003,58.0003,57.8631,57.8997,4300.0
2014-06-27 13:20:00,63.22,63.22,63.22,63.22,100.0,57.8539,57.8539,57.8539,57.8539,100.0
2014-06-27 13:25:00,63.22,63.36,63.22,63.36,5400.0,57.8539,57.982,57.8539,57.982,5400.0
2014-06-27 13:30:00,63.34,63.41,63.34,63.4,1000.0,57.9637,58.0278,57.9637,58.0186,1000.0
2014-06-27 13:35:00,63.41,63.48,63.37,63.43,4200.0,58.0278,58.0918,57.9912,58.0461,4200.0
2014-06-27 13:40:00,63.47,63.51,63.47,63.47,600.0,58.0827,58.1193,58.0827,58.0827,600.0
2014-06-27 13:45:00,63.43,63.45,63.36,63.42,2800.0,58.0461,58.0644,57.982,58.0369,2800.0
2014-06-27 13:50:00,63.34,63.37,63.29,63.37,9000.0,57.9637,57.9912,57.918,57.9912,9000.0
2014-06-27 13:55:00,63.39,63.44,63.39,63.44,5800.0,58.0095,58.0552,58.0095,58.0552,5800.0
2014-06-27 14:00:00,63.43,63.58,63.4,63.57,6600.0,58.0461,58.1834,58.0186,58.1742,6600.0
2014-06-27 14:05:00,63.54,63.64,63.54,63.56,12700.0,58.1468,58.2383,58.1468,58.1651,12700.0
2014-06-27 14:10:00,63.55,63.57,63.54,63.54,1900.0,58.1559,58.1742,58.1468,58.1468,1900.0
2014-06-27 14:15:00,63.55,63.65,63.55,63.64,7300.0,58.1559,58.2474,58.1559,58.2383,7300.0
2014-06-27 14:20:00,63.65,63.79,63.65,63.78,2100.0,58.2474,58.3755,58.2474,58.3664,2100.0
2014-06-27 14:25:00,63.78,63.81,63.74,63.77,6600.0,58.3664,58.3938,58.3298,58.3572,6600.0
2014-06-27 14:30:00,63.77,63.85,63.76,63.85,3000.0,58.3572,58.4304,58.3481,58.4304,3000.0
2014-06-27 14:35:00,63.85,63.99,63.82,63.97,2800.0,58.4304,58.5586,58.403,58.5403,2800.0
2014-06-27 14:40:00,63.95,63.96,63.92,63.92,3100.0,58.522,58.5311,58.4945,58.4945,3100.0
2014-06-27 14:45:00,63.93,63.98,63.84,63.89,7600.0,58.5037,58.5494,58.4213,58.467,7600.0
2014-06-27 14:50:00,63.88,63.89,63.83,63.84,3200.0,58.4579,58.467,58.4121,58.4213,3200.0
2014-06-27 14:55:00,63.83,63.83,63.75,63.75,9400.0,58.4121,58.4121,58.3389,58.3389,9400.0
2014-06-27 15:00:00,63.75,64.11,63.74,63.94,30500.0,58.3389,58.6684,58.3298,58.5128,30500.0
2014-06-27 15:05:00,63.96,64.0,63.93,64.0,2300.0,58.5311,58.5677,58.5037,58.5677,2300.0
2014-06-27 15:10:00,64.02,64.08,64.02,64.08,7600.0,58.586,58.6409,58.586,58.6409,7600.0
2014-06-27 15:15:00,64.11,64.14,63.98,63.98,4100.0,58.6684,58.6958,58.5494,58.5494,4100.0
2014-06-27 15:20:00,63.98,64.03,63.98,64.01,6600.0,58.5494,58.5952,58.5494,58.5769,6600.0
2014-06-27 15:25:00,64.04,64.06,63.99,63.99,6000.0,58.6043,58.6226,58.5586,58.5586,6000.0
2014-06-27 15:30:00,63.98,64.09,63.98,64.05,9500.0,58.5494,58.6501,58.5494,58.6135,9500.0
2014-06-27 15:35:00,64.03,64.03,63.94,63.95,6000.0,58.5952,58.5952,58.5128,58.522,6000.0
2014-06-27 15:40:00,63.94,64.07,63.94,63.98,8500.0,58.5128,58.6318,58.5128,58.5494,8500.0
2014-06-27 15:45:00,63.97,63.98,63.85,63.86,17700.0,58.5403,58.5494,58.4304,58.4396,17700.0
2014-06-27 15:50:00,63.88,63.93,63.81,63.81,22700.0,58.4579,58.5037,58.3938,58.3938,22700.0
2014-06-27 15:55:00,63.81,63.9,63.78,63.9,57800.0,58.3938,58.4762,58.3664,58.4762,57800.0
2014-06-30 09:30:00,64.05,64.15,63.92,64.14,9900.0,58.6135,58.705,58.4945,58.6958,9900.0
2014-06-30 09:35:00,64.16,64.22,63.78,63.84,14600.0,58.7141,58.769,58.3664,58.4213,14600.0
2014-06-30 09:40:00,63.86,63.88,63.59,63.59,9300.0,58.4396,58.4579,58.1925,58.1925,9300.0
2014-06-30 09:45:00,63.5,63.67,63.49,63.5,4900.0,58.1101,58.2657,58.101,58.1101,4900.0
2014-06-30 09:50:00,63.51,63.55,63.39,63.45,8100.0,58.1193,58.1559,58.0095,58.0644,8100.0
2014-06-30 09:55:00,63.47,63.49,63.42,63.42,3800.0,58.0827,58.101,58.0369,58.0369,3800.0
2014-06-30 10:00:00,63.49,63.79,63.49,63.63,9800.0,58.101,58.3755,58.101,58.2291,9800.0
2014-06-30 10:05:00,63.65,63.67,63.54,63.56,4800.0,58.2474,58.2657,58.1468,58.1651,4800.0
2014-06-30 10:10:00,63.56,63.7,63.5,63.7,7200.0,58.1651,58.2932,58.1101,58.2932,7200.0
2014-06-30 10:15:00,63.76,63.81,63.6,63.6,5700.0,58.3481,58.3938,58.2017,58.2017,5700.0
2014-06-30 10:20:00,63.6,63.67,63.59,63.6,5300.0,58.2017,58.2657,58.1925,58.2017,5300.0
2014-06-30 10:25:00,63.63,63.69,63.55,63.69,10800.0,58.2291,58.284,58.1559,58.284,10800.0
2014-06-30 10:30:00,63.71,63.79,63.61,63.61,5100.0,58.3023,58.3755,58.2108,58.2108,5100.0
2014-06-30 10:35:00,63.58,63.67,63.57,63.67,13200.0,58.1834,58.2657,58.1742,58.2657,13200.0
2014-06-30 10:40:00,63.66,63.68,63.58,63.58,3100.0,58.2566,58.2749,58.1834,58.1834,3100.0
2014-06-30 10:45:00,63.58,63.6,63.49,63.49,6900.0,58.1834,58.2017,58.101,58.101,6900.0
2014-06-30 10:50:00,63.49,63.53,63.48,63.48,10500.0,58.101,58.1376,58.0918,58.0918,10500.0
2014-06-30 10:55:00,63.47,63.47,63.38,63.38,3700.0,58.0827,58.0827,58.0003,58.0003,3700.0
2014-06-30 11:00:00,63.41,63.44,63.4,63.42,2200.0,58.0278,58.0552,58.0186,58.0369,2200.0
2014-06-30 11:05:00,63.38,63.39,63.26,63.37,3400.0,58.0003,58.0095,57.8905,57.9912,3400.0
2014-06-30 11:10:00,63.4,63.44,63.39,63.39,1300.0,58.0186,58.0552,58.0095,58.0095,1300.0
2014-06-30 11:15:00,63.39,63.44,63.33,63.4,5300.0,58.0095,58.0552,57.9546,58.0186,5300.0
2014-06-30 11:20:00,63.44,63.57,63.44,63.55,19100.0,58.0552,58.1742,58.0552,58.1559,19100.0
2014-06-30 11:25:00,63.55,63.59,63.52,63.55,3100.0,58.1559,58.1925,58.1285,58.1559,3100.0
2014-06-30 11:30:00,63.56,63.61,63.56,63.59,2100.0,58.1651,58.2108,58.1651,58.1925,2100.0
2014-06-30 11:35:00,63.57,63.58,63.55,63.55,1800.0,58.1742,58.1834,58.1559,58.1559,1800.0
2014-06-30 11:40:00,63.55,63.56,63.52,63.52,400.0,58.1559,58.1651,58.1285,58.1285,400.0
2014-06-30 11:45:00,63.55,63.57,63.46,63.46,2500.0,58.1559,58.1742,58.0735,58.0735,2500.0
2014-06-30 11:50:00,63.46,63.49,63.45,63.49,1200.0,58.0735,58.101,58.0644,58.101,1200.0
2014-06-30 11:55:00,63.46,63.48,63.42,63.46,3200.0,58.0735,58.0918,58.0369,58.0735,3200.0
2014-06-30 12:00:00,63.47,63.47,63.37,63.4,9700.0,58.0827,58.0827,57.9912,58.0186,9700.0
2014-06-30 12:05:00,63.38,63.4,63.38,63.4,300.0,58.0003,58.0186,58.0003,58.0186,300.0
2014-06-30 12:10:00,63.41,63.46,63.41,63.41,4300.0,58.0278,58.0735,58.0278,58.0278,4300.0
2014-06-30 12:15:00,63.4,63.44,63.4,63.4,3700.0,58.0186,58.0552,58.0186,58.0186,3700.0
2014-06-30 12:20:00,63.44,63.44,63.38,63.38,5400.0,58.0552,58.0552,58.0003,58.0003,5400.0
2014-06-30 12:25:00,63.4,63.46,63.4,63.46,3100.0,58.0186,58.0735,58.0186,58.0735,3100.0
2014-06-30 12:30:00,63.46,63.49,63.42,63.48,6500.0,58.0735,58.101,58.0369,58.0918,6500.0
2014-06-30 12:35:00,63.47,63.47,63.4,63.42,9500.0,58.0827,58.0827,58.0186,58.0369,9500.0
2014-06-30 12:40:00,63.42,63.44,63.39,63.44,1900.0,58.0369,58.0552,58.0095,58.0552,1900.0
2014-06-30 12:45:00,63.43,63.55,63.41,63.54,9600.0,58.0461,58.1559,58.0278,58.1468,9600.0
2014-06-30 12:50:00,63.56,63.64,63.56,63.64,2600.0,58.1651,58.2383,58.1651,58.2383,2600.0
2014-06-30 12:55:00,63.64,63.69,63.64,63.65,1400.0,58.2383,58.284,58.2383,58.2474,1400.0
2014-06-30 13:00:00,63.68,63.68,63.68,63.68,800.0,58.2749,58.2749,58.2749,58.2749,800.0
2014-06-30 13:05:00,63.69,63.78,63.69,63.78,1400.0,58.284,58.3664,58.284,58.3664,1400.0
2014-06-30 13:10:00,63.73,63.76,63.73,63.76,400.0,58.3206,58.3481,58.3206,58.3481,400.0
2014-06-30 13:15:00,63.76,63.81,63.76,63.8,1800.0,58.3481,58.3938,58.3481,58.3847,1800.0
2014-06-30 13:20:00,63.81,63.82,63.79,63.8,1800.0,58.3938,58.403,58.3755,58.3847,1800.0
2014-06-30 13:25:00,63.79,63.79,63.76,63.79,600.0,58.3755,58.3755,58.3481,58.3755,600.0
2014-06-30 13:30:00,63.8,63.83,63.78,63.83,800.0,58.3847,58.4121,58.3664,58.4121,800.0
2014-06-30 13:35:00,63.83,63.9,63.83,63.87,6400.0,58.4121,58.4762,58.4121,58.4487,6400.0
2014-06-30 13:40:00,63.87,63.95,63.87,63.93,2600.0,58.4487,58.522,58.4487,58.5037,2600.0
2014-06-30 13:45:00,63.94,63.94,63.93,63.94,800.0,58.5128,58.5128,58.5037,58.5128,800.0
2014-06-30 13:50:00,63.91,63.91,63.87,63.91,3400.0,58.4853,58.4853,58.4487,58.4853,3400.0
2014-06-30 13:55:00,63.95,63.96,63.89,63.92,1900.0,58.522,58.5311,58.467,58.4945,1900.0
2014-06-30 14:00:00,63.95,63.99,63.95,63.99,2000.0,58.522,58.5586,58.522,58.5586,2000.0
2014-06-30 14:05:00,63.97,64.01,63.97,64.01,6000.0,58.5403,58.5769,58.5403,58.5769,6000.0
2014-06-30 14:10:00,63.98,63.99,63.95,63.99,1100.0,58.5494,58.5586,58.522,58.5586,1100.0
2014-06-30 14:15:00,64.01,64.02,63.96,63.98,5300.0,58.5769,58.586,58.5311,58.5494,5300.0
2014-06-30 14:20:00,63.97,63.98,63.97,63.98,400.0,58.5403,58.5494,58.5403,58.5494,400.0
2014-06-30 14:25:00,63.98,64.02,63.97,64.02,5400.0,58.5494,58.586,58.5403,58.586,5400.0
2014-06-30 14:30:00,64.02,64.02,64.0,64.01,300.0,58.586,58.586,58.5677,58.5769,300.0
2014-06-30 14:35:00,64.01,64.03,64.0,64.01,800.0,58.5769,58.5952,58.5677,58.5769,800.0
2014-06-30 14:40:00,64.0,64.0,63.93,63.97,6200.0,58.5677,58.5677,58.5037,58.5403,6200.0
2014-06-30 14:45:00,63.96,63.98,63.92,63.92,3300.0,58.5311,58.5494,58.4945,58.4945,3300.0
2014-06-30 14:50:00,63.9,63.9,63.85,63.85,8200.0,58.4762,58.4762,58.4304,58.4304,8200.0
2014-06-30 14:55:00,63.85,63.85,63.73,63.75,6100.0,58.4304,58.4304,58.3206,58.3389,6100.0
2014-06-30 15:00:00,63.76,63.78,63.71,63.76,4600.0,58.3481,58.3664,58.3023,58.3481,4600.0
2014-06-30 15:05:00,63.75,63.8,63.75,63.8,1300.0,58.3389,58.3847,58.3389,58.3847,1300.0
2014-06-30 15:10:00,63.78,63.79,63.74,63.75,3600.0,58.3664,58.3755,58.3298,58.3389,3600.0
2014-06-30 15:15:00,63.76,63.77,63.74,63.76,4200.0,58.3481,58.3572,58.3298,58.3481,4200.0
2014-06-30 15:20:00,63.73,63.77,63.72,63.77,3800.0,58.3206,58.3572,58.3115,58.3572,3800.0
2014-06-30 15:25:00,63.79,63.79,63.72,63.76,3800.0,58.3755,58.3755,58.3115,58.3481,3800.0
2014-06-30 15:30:00,63.77,63.77,63.73,63.75,3800.0,58.3572,58.3572,58.3206,58.3389,3800.0
2014-06-30 15:35:00,63.76,63.76,63.71,63.71,3000.0,58.3481,58.3481,58.3023,58.3023,3000.0
2014-06-30 15:40:00,63.71,63.72,63.66,63.66,6700.0,58.3023,58.3115,58.2566,58.2566,6700.0
2014-06-30 15:45:00,63.64,63.79,63.62,63.76,13800.0,58.2383,58.3755,58.22,58.3481,13800.0
2014-06-30 15:50:00,63.76,63.8,63.71,63.71,11300.0,58.3481,58.3847,58.3023,58.3023,11300.0
2014-06-30 15:55:00,63.71,63.78,63.68,63.75,42500.0,58.3023,58.3664,58.2749,58.3389,42500.0
2014-07-01 09:30:00,64.24,64.8,64.22,64.8,15100.0,58.7873,59.2998,58.769,59.2998,15100.0
2014-07-01 09:35:00,64.77,64.94,64.58,64.65,6700.0,59.2724,59.4279,59.0985,59.1625,6700.0
2014-07-01 09:40:00,64.61,64.61,64.32,64.33,7700.0,59.1259,59.1259,58.8605,58.8697,7700.0
2014-07-01 09:45:00,64.35,64.49,64.3,64.41,9900.0,58.888,59.0161,58.8422,58.9429,9900.0
2014-07-01 09:50:00,64.45,64.65,64.45,64.62,9900.0,58.9795,59.1625,58.9795,59.1351,9900.0
2014-07-01 09:55:00,64.61,64.67,64.6,64.62,8900.0,59.1259,59.1808,59.1168,59.1351,8900.0
2014-07-01 10:00:00,64.59,64.6,64.39,64.47,12000.0,59.1076,59.1168,58.9246,58.9978,12000.0
2014-07-01 10:05:00,64.43,64.59,64.39,64.54,18900.0,58.9612,59.1076,58.9246,59.0619,18900.0
2014-07-01 10:10:00,64.56,64.62,64.51,64.53,8200.0,59.0802,59.1351,59.0344,59.0527,8200.0
2014-07-01 10:15:00,64.51,64.52,64.43,64.49,7300.0,59.0344,59.0436,58.9612,59.0161,7300.0
2014-07-01 10:20:00,64.48,64.54,64.45,64.46,11600.0,59.007,59.0619,58.9795,58.9887,11600.0
2014-07-01 10:25:00,64.48,64.54,64.44,64.49,6200.0,59.007,59.0619,58.9704,59.0161,6200.0
2014-07-01 10:30:00,64.54,64.66,64.54,64.66,6500.0,59.0619,59.1717,59.0619,59.1717,6500.0
2014-07-01 10:35:00,64.7,64.7,64.6,64.6,6000.0,59.2083,59.2083,59.1168,59.1168,6000.0
2014-07-01 10:40:00,64.61,64.61,64.48,64.48,4400.0,59.1259,59.1259,59.007,59.007,4400.0
2014-07-01 10:45:00,64.53,64.67,64.51,64.67,2800.0,59.0527,59.1808,59.0344,59.1808,2800.0
2014-07-01 10:50:00,64.66,64.66,64.58,64.58,6100.0,59.1717,59.1717,59.0985,59.0985,6100.0
2014-07-01 10:55:00,64.63,64.65,64.57,64.58,5000.0,59.1442,59.1625,59.0893,59.0985,5000.0
2014-07-01 11:00:00,64.58,64.64,64.54,64.55,4900.0,59.0985,59.1534,59.0619,59.071,4900.0
2014-07-01 11:05:00,64.57,64.57,64.48,64.54,4700.0,59.0893,59.0893,59.007,59.0619,4700.0
2014-07-01 11:10:00,64.53,64.58,64.5,64.55,3400.0,59.0527,59.0985,59.0253,59.071,3400.0
2014-07-01 11:15:00,64.55,64.61,64.55,64.58,2400.0,59.071,59.1259,59.071,59.0985,2400.0
2014-07-01 11:20:00,64.58,64.61,64.58,64.6,4600.0,59.0985,59.1259,59.0985,59.1168,4600.0
2014-07-01 11:25:00,64.6,64.63,64.58,64.61,4500.0,59.1168,59.1442,59.0985,59.1259,4500.0
2014-07-01 11:30:00,64.61,64.61,64.55,64.56,3100.0,59.1259,59.1259,59.071,59.0802,3100.0
2014-07-01 11:35:00,64.55,64.57,64.5,64.55,4500.0,59.071,59.0893,59.0253,59.071,4500.0
2014-07-01 11:40:00,64.55,64.55,64.47,64.47,2600.0,59.071,59.071,58.9978,58.9978,2600.0
2014-07-01 11:45:00,64.48,64.52,64.46,64.46,2700.0,59.007,59.0436,58.9887,58.9887,2700.0
2014-07-01 11:50:00,64.43,64.49,64.43,64.46,2200.0,58.9612,59.0161,58.9612,58.9887,2200.0
2014-07-01 11:55:00,64.39,64.44,64.39,64.43,2400.0,58.9246,58.9704,58.9246,58.9612,2400.0
2014-07-01 12:00:00,64.45,64.45,64.42,64.45,5100.0,58.9795,58.9795,58.9521,58.9795,5100.0
2014-07-01 12:05:00,64.44,64.44,64.31,64.34,4500.0,58.9704,58.9704,58.8514,58.8789,4500.0
2014-07-01 12:10:00,64.4,64.43,64.4,64.42,1900.0,58.9338,58.9612,58.9338,58.9521,1900.0
2014-07-01 12:15:00,64.45,64.48,64.42,64.42,4800.0,58.9795,59.007,58.9521,58.9521,4800.0
2014-07-01 12:20:00,64.44,64.5,64.44,64.49,3900.0,58.9704,59.0253,58.9704,59.0161,3900.0
2014-07-01 12:25:00,64.49,64.51,64.49,64.5,1100.0,59.0161,59.0344,59.0161,59.0253,1100.0
2014-07-01 12:30:00,64.54,64.54,64.47,64.48,4600.0,59.0619,59.0619,58.9978,59.007,4600.0
2014-07-01 12:35:00,64.47,64.62,64.45,64.59,7200.0,58.9978,59.1351,58.9795,59.1076,7200.0
2014-07-01 12:40:00,64.58,64.62,64.57,64.61,3300.0,59.0985,59.1351,59.0893,59.1259,3300.0
2014-07-01 12:45:00,64.59,64.73,64.59,64.73,4200.0,59.1076,59.2357,59.1076,59.2357,4200.0
2014-07-01 12:50:00,64.75,64.81,64.73,64.75,5500.0,59.2541,59.309,59.2357,59.2541,5500.0
2014-07-01 12:55:00,64.74,64.75,64.69,64.69,3300.0,59.2449,59.2541,59.1991,59.1991,3300.0
2014-07-01 13:00:00,64.7,64.76,64.69,64.74,2700.0,59.2083,59.2632,59.1991,59.2449,2700.0
2014-07-01 13:05:00,64.75,64.78,64.7,64.7,4100.0,59.2541,59.2815,59.2083,59.2083,4100.0
2014-07-01 13:10:00,64.68,64.73,64.64,64.72,3200.0,59.19,59.2357,59.1534,59.2266,3200.0
2014-07-01 13:15:00,64.72,64.72,64.66,64.68,1800.0,59.2266,59.2266,59.1717,59.19,1800.0
2014-07-01 13:20:00,64.7,64.76,64.7,64.72,4200.0,59.2083,59.2632,59.2083,59.2266,4200.0
2014-07-01 13:25:00,64.73,64.75,64.71,64.71,3400.0,59.2357,59.2541,59.2174,59.2174,3400.0
2014-07-01 13:30:00,64.72,64.72,64.67,64.67,2800.0,59.2266,59.2266,59.1808,59.1808,2800.0
2014-07-01 13:35:00,64.68,64.71,64.65,64.67,1500.0,59.19,59.2174,59.1625,59.1808,1500.0
2014-07-01 13:40:00,64.67,64.67,64.56,64.63,5900.0,59.1808,59.1808,59.0802,59.1442,5900.0
2014-07-01 13:45:00,64.61,64.66,64.56,64.66,5300.0,59.1259,59.1717,59.0802,59.1717,5300.0
2014-07-01 13:50:00,64.65,64.65,64.57,64.57,3200.0,59.1625,59.1625,59.0893,59.0893,3200.0
2014-07-01 13:55:00,64.57,64.63,64.55,64.62,7600.0,59.0893,59.1442,59.071,59.1351,7600.0
2014-07-01 14:00:00,64.62,64.62,64.53,64.54,3200.0,59.1351,59.1351,59.0527,59.0619,3200.0
2014-07-01 14:05:00,64.52,64.59,64.49,64.54,8200.0,59.0436,59.1076,59.0161,59.0619,8200.0
2014-07-01 14:10:00,64.56,64.56,64.51,64.51,3700.0,59.0802,59.0802,59.0344,59.0344,3700.0
2014-07-01 14:15:00,64.51,64.51,64.46,64.47,3100.0,59.0344,59.0344,58.9887,58.9978,3100.0
2014-07-01 14:20:00,64.46,64.46,64.37,64.41,12900.0,58.9887,58.9887,58.9063,58.9429,12900.0
2014-07-01 14:25:00,64.4,64.42,64.33,64.33,4300.0,58.9338,58.9521,58.8697,58.8697,4300.0
2014-07-01 14:30:00,64.34,64.4,64.34,64.4,4700.0,58.8789,58.9338,58.8789,58.9338,4700.0
2014-07-01 14:35:00,64.41,64.46,64.39,64.46,4300.0,58.9429,58.9887,58.9246,58.9887,4300.0
2014-07-01 14:40:00,64.44,64.5,64.42,64.43,4500.0,58.9704,59.0253,58.9521,58.9612,4500.0
2014-07-01 14:45:00,64.43,64.46,64.38,64.46,4600.0,58.9612,58.9887,58.9155,58.9887,4600.0
2014-07-01 14:50:00,64.47,64.48,64.43,64.44,4200.0,58.9978,59.007,58.9612,58.9704,4200.0
2014-07-01 14:55:00,64.44,64.48,64.44,64.48,4100.0,58.9704,59.007,58.9704,59.007,4100.0
2014-07-01 15:00:00,64.48,64.48,64.42,64.45,5800.0,59.007,59.007,58.9521,58.9795,5800.0
2014-07-01 15:05:00,64.44,64.49,64.42,64.49,14200.0,58.9704,59.0161,58.9521,59.0161,14200.0
2014-07-01 15:10:00,64.48,64.53,64.47,64.53,12500.0,59.007,59.0527,58.9978,59.0527,12500.0
2014-07-01 15:15:00,64.52,64.61,64.45,64.61,11300.0,59.0436,59.1259,58.9795,59.1259,11300.0
2014-07-01 15:20:00,64.61,64.61,64.53,64.58,12100.0,59.1259,59.1259,59.0527,59.0985,12100.0
2014-07-01 15:25:00,64.56,64.6,64.51,64.56,11900.0,59.0802,59.1168,59.0344,59.0802,11900.0
2014-07-01 15:30:00,64.56,64.57,64.52,64.54,10600.0,59.0802,59.0893,59.0436,59.0619,10600.0
2014-07-01 15:35:00,64.55,64.58,64.55,64.56,9700.0,59.071,59.0985,59.071,59.0802,9700.0
2014-07-01 15:40:00,64.55,64.59,64.52,64.58,15400.0,59.071,59.1076,59.0436,59.0985,15400.0
2014-07-01 15:45:00,64.59,64.6,64.49,64.5,17900.0,59.1076,59.1168,59.0161,59.0253,17900.0
2014-07-01 15:50:00,64.51,64.53,64.42,64.42,23800.0,59.0344,59.0527,58.9521,58.9521,23800.0
2014-07-01 15:55:00,64.44,64.46,64.29,64.31,41400.0,58.9704,58.9887,58.8331,58.8514,41400.0
2014-07-02 09:30:00,64.05,64.14,63.19,63.8,19600.0,58.6135,58.6958,57.8265,58.3847,19600.0
2014-07-02 09:35:00,63.86,63.92,63.38,63.45,23900.0,58.4396,58.4945,58.0003,58.0644,23900.0
2014-07-02 09:40:00,63.52,63.68,63.3,63.39,13600.0,58.1285,58.2749,57.9271,58.0095,13600.0
2014-07-02 09:45:00,63.4,63.48,63.32,63.4,63200.0,58.0186,58.0918,57.9454,58.0186,63200.0
2014-07-02 09:50:00,63.36,63.45,63.3,63.4,19400.0,57.982,58.0644,57.9271,58.0186,19400.0
2014-07-02 09:55:00,63.4,63.71,63.37,63.71,5400.0,58.0186,58.3023,57.9912,58.3023,5400.0
2014-07-02 10:00:00,63.74,63.81,63.57,63.68,16100.0,58.3298,58.3938,58.1742,58.2749,16100.0
2014-07-02 10:05:00,63.69,63.75,63.63,63.68,16800.0,58.284,58.3389,58.2291,58.2749,16800.0
2014-07-02 10:10:00,63.69,63.72,63.59,63.65,12500.0,58.284,58.3115,58.1925,58.2474,12500.0
2014-07-02 10:15:00,63.65,63.69,63.52,63.53,15400.0,58.2474,58.284,58.1285,58.1376,15400.0
2014-07-02 10:20:00,63.5,63.5,63.29,63.35,8300.0,58.1101,58.1101,57.918,57.9729,8300.0
2014-07-02 10:25:00,63.36,63.42,63.14,63.37,50600.0,57.982,58.0369,57.7807,57.9912,50600.0
2014-07-02 10:30:00,63.39,63.39,63.25,63.25,8000.0,58.0095,58.0095,57.8814,57.8814,8000.0
2014-07-02 10:35:00,63.28,63.3,63.25,63.28,13500.0,57.9088,57.9271,57.8814,57.9088,13500.0
2014-07-02 10:40:00,63.28,63.3,63.25,63.3,10700.0,57.9088,57.9271,57.8814,57.9271,10700.0
2014-07-02 10:45:00,63.3,63.31,63.28,63.3,10500.0,57.9271,57.9363,57.9088,57.9271,10500.0
2014-07-02 10:50:00,63.29,63.4,63.29,63.38,3100.0,57.918,58.0186,57.918,58.0003,3100.0
2014-07-02 10:55:00,63.36,63.38,63.3,63.32,9900.0,57.982,58.0003,57.9271,57.9454,9900.0
2014-07-02 11:00:00,63.3,63.49,63.3,63.45,9500.0,57.9271,58.101,57.9271,58.0644,9500.0
2014-07-02 11:05:00,63.45,63.48,63.38,63.4,7500.0,58.0644,58.0918,58.0003,58.0186,7500.0
2014-07-02 11:10:00,63.42,63.48,63.39,63.47,7400.0,58.0369,58.0918,58.0095,58.0827,7400.0
2014-07-02 11:15:00,63.48,63.52,63.48,63.49,5300.0,58.0918,58.1285,58.0918,58.101,5300.0
2014-07-02 11:20:00,63.49,63.49,63.34,63.37,12500.0,58.101,58.101,57.9637,57.9912,12500.0
2014-07-02 11:25:00,63.39,63.4,63.32,63.32,18000.0,58.0095,58.0186,57.9454,57.9454,18000.0
2014-07-02 11:30:00,63.3,63.3,63.16,63.17,4500.0,57.9271,57.9271,57.799,57.8082,4500.0
2014-07-02 11:35:00,63.18,63.24,63.15,63.2,19100.0,57.8173,57.8722,57.7899,57.8356,19100.0
2014-07-02 11:40:00,63.21,63.26,63.16,63.26,4200.0,57.8448,57.8905,57.799,57.8905,4200.0
2014-07-02 11:45:00,63.26,63.32,63.26,63.3,3600.0,57.8905,57.9454,57.8905,57.9271,3600.0
2014-07-02 11:50:00,63.29,63.29,63.16,63.26,5700.0,57.918,57.918,57.799,57.8905,5700.0
2014-07-02 11:55:00,63.26,63.26,63.2,63.2,3400.0,57.8905,57.8905,57.8356,57.8356,3400.0
2014-07-02 12:00:00,63.2,63.24,63.18,63.2,4100.0,57.8356,57.8722,57.8173,57.8356,4100.0
2014-07-02 12:05:00,63.22,63.22,63.13,63.2,7000.0,57.8539,57.8539,57.7716,57.8356,7000.0
2014-07-02 12:10:00,63.2,63.32,63.2,63.31,7600.0,57.8356,57.9454,57.8356,57.9363,7600.0
2014-07-02 12:15:00,63.32,63.42,63.32,63.42,9900.0,57.9454,58.0369,57.9454,58.0369,9900.0
2014-07-02 12:20:00,63.43,63.45,63.41,63.43,7100.0,58.0461,58.0644,58.0278,58.0461,7100.0
2014-07-02 12:25:00,63.43,63.44,63.37,63.38,12900.0,58.0461,58.0552,57.9912,58.0003,12900.0
2014-07-02 12:30:00,63.39,63.44,63.38,63.41,34800.0,58.0095,58.0552,58.0003,58.0278,34800.0
2014-07-02 12:35:00,63.42,63.47,63.41,63.47,6500.0,58.0369,58.0827,58.0278,58.0827,6500.0
2014-07-02 12:40:00,63.47,63.49,63.46,63.48,2900.0,58.0827,58.101,58.0735,58.0918,2900.0
2014-07-02 12:45:00,63.47,63.48,63.35,63.36,9800.0,58.0827,58.0918,57.9729,57.982,9800.0
2014-07-02 12:50:00,63.36,63.39,63.34,63.34,4600.0,57.982,58.0095,57.9637,57.9637,4600.0
2014-07-02 12:55:00,63.35,63.36,63.29,63.36,15700.0,57.9729,57.982,57.918,57.982,15700.0
2014-07-02 13:00:00,63.36,63.37,63.33,63.35,6300.0,57.982,57.9912,57.9546,57.9729,6300.0
2014-07-02 13:05:00,63.32,63.38,63.27,63.38,16800.0,57.9454,58.0003,57.8997,58.0003,16800.0
2014-07-02 13:10:00,63.36,63.37,63.33,63.33,1600.0,57.982,57.9912,57.9546,57.9546,1600.0
2014-07-02 13:15:00,63.35,63.36,63.3,63.31,5100.0,57.9729,57.982,57.9271,57.9363,5100.0
2014-07-02 13:20:00,63.32,63.37,63.31,63.31,8500.0,57.9454,57.9912,57.9363,57.9363,8500.0
2014-07-02 13:25:00,63.34,63.36,63.32,63.36,3700.0,57.9637,57.982,57.9454,57.982,3700.0
2014-07-02 13:30:00,63.36,63.36,63.31,63.33,2700.0,57.982,57.982,57.9363,57.9546,2700.0
2014-07-02 13:35:00,63.33,63.33,63.29,63.29,5800.0,57.9546,57.9546,57.918,57.918,5800.0
2014-07-02 13:40:00,63.31,63.4,63.31,63.32,7200.0,57.9363,58.0186,57.9363,57.9454,7200.0
2014-07-02 13:45:00,63.31,63.33,63.29,63.29,4600.0,57.9363,57.9546,57.918,57.918,4600.0
2014-07-02 13:50:00,63.3,63.43,63.3,63.37,11500.0,57.9271,58.0461,57.9271,57.9912,11500.0
2014-07-02 13:55:00,63.36,63.37,63.3,63.33,4500.0,57.982,57.9912,57.9271,57.9546,4500.0
2014-07-02 14:00:00,63.33,63.36,63.25,63.26,7200.0,57.9546,57.982,57.8814,57.8905,7200.0
2014-07-02 14:05:00,63.25,63.31,63.25,63.3,6400.0,57.8814,57.9363,57.8814,57.9271,6400.0
2014-07-02 14:10:00,63.3,63.36,63.25,63.26,8800.0,57.9271,57.982,57.8814,57.8905,8800.0
2014-07-02 14:15:00,63.28,63.31,63.25,63.31,6300.0,57.9088,57.9363,57.8814,57.9363,6300.0
2014-07-02 14:20:00,63.3,63.3,63.25,63.25,7600.0,57.9271,57.9271,57.8814,57.8814,7600.0
2014-07-02 14:25:00,63.25,63.3,63.2,63.23,9000.0,57.8814,57.9271,57.8356,57.8631,9000.0
2014-07-02 14:30:00,63.22,63.33,63.22,63.32,6300.0,57.8539,57.9546,57.8539,57.9454,6300.0
2014-07-02 14:35:00,63.31,63.32,63.27,63.31,4500.0,57.9363,57.9454,57.8997,57.9363,4500.0
2014-07-02 14:40:00,63.31,63.32,63.26,63.26,15800.0,57.9363,57.9454,57.8905,57.8905,15800.0
2014-07-02 14:45:00,63.28,63.31,63.26,63.27,5500.0,57.9088,57.9363,57.8905,57.8997,5500.0
2014-07-02 14:50:00,63.27,63.27,63.19,63.25,22500.0,57.8997,57.8997,57.8265,57.8814,22500.0
2014-07-02 14:55:00,63.23,63.24,63.21,63.24,3200.0,57.8631,57.8722,57.8448,57.8722,3200.0
2014-07-02 15:00:00,63.24,63.32,63.24,63.24,5100.0,57.8722,57.9454,57.8722,57.8722,5100.0
2014-07-02 15:05:00,63.23,63.27,63.16,63.21,11100.0,57.8631,57.8997,57.799,57.8448,11100.0
2014-07-02 15:10:00,63.2,63.3,63.2,63.3,7000.0,57.8356,57.9271,57.8356,57.9271,7000.0
2014-07-02 15:15:00,63.29,63.3,63.27,63.27,4600.0,57.918,57.9271,57.8997,57.8997,4600.0
2014-07-02 15:20:00,63.29,63.46,63.29,63.35,29300.0,57.918,58.0735,57.918,57.9729,29300.0
2014-07-02 15:25:00,63.35,63.37,63.32,63.35,7300.0,57.9729,57.9912,57.9454,57.9729,7300.0
2014-07-02 15:30:00,63.35,63.35,63.32,63.34,10100.0,57.9729,57.9729,57.9454,57.9637,10100.0
2014-07-02 15:35:00,63.34,63.45,63.32,63.45,17000.0,57.9637,58.0644,57.9454,58.0644,17000.0
2014-07-02 15:40:00,63.46,63.48,63.37,63.37,11600.0,58.0735,58.0918,57.9912,57.9912,11600.0
2014-07-02 15:45:00,63.38,63.45,63.38,63.44,23500.0,58.0003,58.0644,58.0003,58.0552,23500.0
2014-07-02 15:50:00,63.44,63.45,63.37,63.42,21700.0,58.0552,58.0644,57.9912,58.0369,21700.0
2014-07-02 15:55:00,63.43,63.56,63.42,63.53,55200.0,58.0461,58.1651,58.0369,58.1376,55200.0
2014-07-03 09:30:00,63.6,63.88,63.6,63.88,19500.0,58.2017,58.4579,58.2017,58.4579,19500.0
2014-07-03 09:35:00,63.89,64.1,63.89,63.91,16300.0,58.467,58.6592,58.467,58.4853,16300.0
2014-07-03 09:40:00,63.97,64.0,63.87,63.94,10900.0,58.5403,58.5677,58.4487,58.5128,10900.0
2014-07-03 09:45:00,63.91,64.0,63.85,63.89,7300.0,58.4853,58.5677,58.4304,58.467,7300.0
2014-07-03 09:50:00,63.85,63.93,63.77,63.85,16300.0,58.4304,58.5037,58.3572,58.4304,16300.0
2014-07-03 09:55:00,63.85,63.91,63.82,63.85,10400.0,58.4304,58.4853,58.403,58.4304,10400.0
2014-07-03 10:00:00,63.86,63.86,63.79,63.79,7200.0,58.4396,58.4396,58.3755,58.3755,7200.0
2014-07-03 10:05:00,63.82,63.86,63.75,63.75,9900.0,58.403,58.4396,58.3389,58.3389,9900.0
2014-07-03 10:10:00,63.77,63.89,63.76,63.89,8400.0,58.3572,58.467,58.3481,58.467,8400.0
2014-07-03 10:15:00,63.86,63.89,63.82,63.83,4500.0,58.4396,58.467,58.403,58.4121,4500.0
2014-07-03 10:20:00,63.83,63.89,63.81,63.88,10800.0,58.4121,58.467,58.3938,58.4579,10800.0
2014-07-03 10:25:00,63.88,63.95,63.84,63.88,26400.0,58.4579,58.522,58.4213,58.4579,26400.0
2014-07-03 10:30:00,63.86,63.86,63.72,63.86,15400.0,58.4396,58.4396,58.3115,58.4396,15400.0
2014-07-03 10:35:00,63.82,63.84,63.78,63.79,9100.0,58.403,58.4213,58.3664,58.3755,9100.0
2014-07-03 10:40:00,63.79,63.82,63.74,63.78,2500.0,58.3755,58.403,58.3298,58.3664,2500.0
2014-07-03 10:45:00,63.77,63.83,63.74,63.77,5800.0,58.3572,58.4121,58.3298,58.3572,5800.0
2014-07-03 10:50:00,63.78,63.81,63.72,63.79,5100.0,58.3664,58.3938,58.3115,58.3755,5100.0
2014-07-03 10:55:00,63.78,63.78,63.69,63.76,4800.0,58.3664,58.3664,58.284,58.3481,4800.0
2014-07-03 11:00:00,63.75,63.8,63.74,63.74,9200.0,58.3389,58.3847,58.3298,58.3298,9200.0
2014-07-03 11:05:00,63.74,63.75,63.73,63.73,2900.0,58.3298,58.3389,58.3206,58.3206,2900.0
2014-07-03 11:10:00,63.77,63.8,63.76,63.8,7000.0,58.3572,58.3847,58.3481,58.3847,7000.0
2014-07-03 11:15:00,63.8,63.86,63.73,63.86,15800.0,58.3847,58.4396,58.3206,58.4396,15800.0
2014-07-03 11:20:00,63.86,63.89,63.86,63.88,3600.0,58.4396,58.467,58.4396,58.4579,3600.0
2014-07-03 11:25:00,63.89,63.97,63.86,63.96,6200.0,58.467,58.5403,58.4396,58.5311,6200.0
2014-07-03 11:30:00,63.97,64.01,63.94,64.0,6400.0,58.5403,58.5769,58.5128,58.5677,6400.0
2014-07-03 11:35:00,64.02,64.16,64.01,64.16,6800.0,58.586,58.7141,58.5769,58.7141,6800.0
2014-07-03 11:40:00,64.12,64.14,64.06,64.06,4000.0,58.6775,58.6958,58.6226,58.6226,4000.0
2014-07-03 11:45:00,64.09,64.14,64.09,64.14,6600.0,58.6501,58.6958,58.6501,58.6958,6600.0
2014-07-03 11:50:00,64.14,64.18,64.1,64.14,4500.0,58.6958,58.7324,58.6592,58.6958,4500.0
2014-07-03 11:55:00,64.13,64.18,64.12,64.18,6000.0,58.6867,58.7324,58.6775,58.7324,6000.0
2014-07-03 12:00:00,64.21,64.22,64.09,64.12,7800.0,58.7599,58.769,58.6501,58.6775,7800.0
2014-07-03 12:05:00,64.12,64.17,64.12,64.17,7500.0,58.6775,58.7233,58.6775,58.7233,7500.0
2014-07-03 12:10:00,64.17,64.18,64.07,64.07,8600.0,58.7233,58.7324,58.6318,58.6318,8600.0
2014-07-03 12:15:00,64.08,64.08,64.03,64.04,12300.0,58.6409,58.6409,58.5952,58.6043,12300.0
2014-07-03 12:20:00,64.04,64.05,63.89,63.91,13400.0,58.6043,58.6135,58.467,58.4853,13400.0
2014-07-03 12:25:00,63.92,63.95,63.91,63.92,6400.0,58.4945,58.522,58.4853,58.4945,6400.0
2014-07-03 12:30:00,63.95,64.06,63.93,64.06,7700.0,58.522,58.6226,58.5037,58.6226,7700.0
2014-07-03 12:35:00,64.07,64.16,64.06,64.16,6200.0,58.6318,58.7141,58.6226,58.7141,6200.0
2014-07-03 12:40:00,64.17,64.2,64.15,64.19,7100.0,58.7233,58.7507,58.705,58.7416,7100.0
2014-07-03 12:45:00,64.2,64.23,64.19,64.2,14100.0,58.7507,58.7782,58.7416,58.7507,14100.0
2014-07-03 12:50:00,64.21,64.35,64.21,64.35,18300.0,58.7599,58.888,58.7599,58.888,18300.0
2014-07-03 12:55:00,64.36,64.45,64.31,64.39,24600.0,58.8972,58.9795,58.8514,58.9246,24600.0
2014-07-07 09:30:00,64.01,64.16,63.81,63.95,4200.0,58.5769,58.7141,58.3938,58.522,4200.0
2014-07-07 09:35:00,63.92,63.97,63.8,63.97,4400.0,58.4945,58.5403,58.3847,58.5403,4400.0
2014-07-07 09:40:00,63.86,64.04,63.83,64.0,14400.0,58.4396,58.6043,58.4121,58.5677,14400.0
2014-07-07 09:45:00,64.0,64.04,63.9,63.94,8600.0,58.5677,58.6043,58.4762,58.5128,8600.0
2014-07-07 09:50:00,63.94,63.96,63.86,63.95,8000.0,58.5128,58.5311,58.4396,58.522,8000.0
2014-07-07 09:55:00,63.94,63.94,63.79,63.79,9200.0,58.5128,58.5128,58.3755,58.3755,9200.0
2014-07-07 10:00:00,63.79,63.83,63.74,63.82,2800.0,58.3755,58.4121,58.3298,58.403,2800.0
2014-07-07 10:05:00,63.79,63.79,63.65,63.67,4700.0,58.3755,58.3755,58.2474,58.2657,4700.0
2014-07-07 10:10:00,63.67,63.86,63.64,63.85,4700.0,58.2657,58.4396,58.2383,58.4304,4700.0
2014-07-07 10:15:00,63.82,63.88,63.81,63.87,6300.0,58.403,58.4579,58.3938,58.4487,6300.0
2014-07-07 10:20:00,63.86,63.88,63.82,63.84,4300.0,58.4396,58.4579,58.403,58.4213,4300.0
2014-07-07 10:25:00,63.82,63.86,63.81,63.84,6300.0,58.403,58.4396,58.3938,58.4213,6300.0
2014-07-07 10:30:00,63.82,63.9,63.74,63.84,11400.0,58.403,58.4762,58.3298,58.4213,11400.0
2014-07-07 10:35:00,63.79,63.82,63.75,63.8,8700.0,58.3755,58.403,58.3389,58.3847,8700.0
2014-07-07 10:40:00,63.78,63.82,63.77,63.8,3300.0,58.3664,58.403,58.3572,58.3847,3300.0
2014-07-07 10:45:00,63.77,63.82,63.77,63.81,3600.0,58.3572,58.403,58.3572,58.3938,3600.0
2014-07-07 10:50:00,63.8,63.8,63.66,63.67,3800.0,58.3847,58.3847,58.2566,58.2657,3800.0
2014-07-07 10:55:00,63.66,63.72,63.58,63.7,7700.0,58.2566,58.3115,58.1834,58.2932,7700.0
2014-07-07 11:00:00,63.68,63.68,63.56,63.61,4800.0,58.2749,58.2749,58.1651,58.2108,4800.0
2014-07-07 11:05:00,63.61,63.68,63.61,63.63,5800.0,58.2108,58.2749,58.2108,58.2291,5800.0
2014-07-07 11:10:00,63.63,63.76,63.63,63.72,13200.0,58.2291,58.3481,58.2291,58.3115,13200.0
2014-07-07 11:15:00,63.72,63.72,63.65,63.7,4600.0,58.3115,58.3115,58.2474,58.2932,4600.0
2014-07-07 11:20:00,63.69,63.71,63.62,63.66,4600.0,58.284,58.3023,58.22,58.2566,4600.0
2014-07-07 11:25:00,63.68,63.68,63.58,63.65,3700.0,58.2749,58.2749,58.1834,58.2474,3700.0
2014-07-07 11:30:00,63.6,63.66,63.59,63.64,5000.0,58.2017,58.2566,58.1925,58.2383,5000.0
2014-07-07 11:35:00,63.66,63.74,63.65,63.68,2700.0,58.2566,58.3298,58.2474,58.2749,2700.0
2014-07-07 11:40:00,63.69,63.71,63.67,63.69,2300.0,58.284,58.3023,58.2657,58.284,2300.0
2014-07-07 11:45:00,63.69,63.69,63.61,63.64,4300.0,58.284,58.284,58.2108,58.2383,4300.0
2014-07-07 11:50:00,63.64,63.7,63.64,63.7,1500.0,58.2383,58.2932,58.2383,58.2932,1500.0
2014-07-07 11:55:00,63.7,63.72,63.68,63.72,1300.0,58.2932,58.3115,58.2749,58.3115,1300.0
2014-07-07 12:00:00,63.72,63.91,63.72,63.87,7800.0,58.3115,58.4853,58.3115,58.4487,7800.0
2014-07-07 12:05:00,63.87,63.92,63.85,63.85,2500.0,58.4487,58.4945,58.4304,58.4304,2500.0
2014-07-07 12:10:00,63.87,63.88,63.84,63.85,1800.0,58.4487,58.4579,58.4213,58.4304,1800.0
2014-07-07 12:15:00,63.85,63.89,63.79,63.86,2600.0,58.4304,58.467,58.3755,58.4396,2600.0
2014-07-07 12:20:00,63.86,63.89,63.83,63.87,2800.0,58.4396,58.467,58.4121,58.4487,2800.0
2014-07-07 12:25:00,63.84,63.87,63.78,63.78,3000.0,58.4213,58.4487,58.3664,58.3664,3000.0
2014-07-07 12:30:00,63.8,63.8,63.73,63.79,3200.0,58.3847,58.3847,58.3206,58.3755,3200.0
2014-07-07 12:35:00,63.77,63.8,63.76,63.77,2400.0,58.3572,58.3847,58.3481,58.3572,2400.0
2014-07-07 12:40:00,63.77,63.8,63.7,63.75,2100.0,58.3572,58.3847,58.2932,58.3389,2100.0
2014-07-07 12:45:00,63.75,63.75,63.62,63.67,2400.0,58.3389,58.3389,58.22,58.2657,2400.0
2014-07-07 12:50:00,63.65,63.68,63.65,63.66,2900.0,58.2474,58.2749,58.2474,58.2566,2900.0
2014-07-07 12:55:00,63.67,63.68,63.64,63.65,3100.0,58.2657,58.2749,58.2383,58.2474,3100.0
2014-07-07 13:00:00,63.67,63.68,63.6,63.64,3800.0,58.2657,58.2749,58.2017,58.2383,3800.0
2014-07-07 13:05:00,63.63,63.63,63.56,63.59,2700.0,58.2291,58.2291,58.1651,58.1925,2700.0
2014-07-07 13:10:00,63.57,63.57,63.54,63.57,3100.0,58.1742,58.1742,58.1468,58.1742,3100.0
2014-07-07 13:15:00,63.57,63.6,63.55,63.57,3300.0,58.1742,58.2017,58.1559,58.1742,3300.0
2014-07-07 13:20:00,63.61,63.61,63.55,63.56,5100.0,58.2108,58.2108,58.1559,58.1651,5100.0
2014-07-07 13:25:00,63.55,63.59,63.55,63.57,3800.0,58.1559,58.1925,58.1559,58.1742,3800.0
2014-07-07 13:30:00,63.56,63.61,63.56,63.6,4000.0,58.1651,58.2108,58.1651,58.2017,4000.0
2014-07-07 13:35:00,63.61,63.61,63.55,63.56,17800.0,58.2108,58.2108,58.1559,58.1651,17800.0
2014-07-07 13:40:00,63.55,63.71,63.54,63.65,14600.0,58.1559,58.3023,58.1468,58.2474,14600.0
2014-07-07 13:45:00,63.66,63.75,63.66,63.72,5400.0,58.2566,58.3389,58.2566,58.3115,5400.0
2014-07-07 13:50:00,63.73,64.01,63.66,63.77,17100.0,58.3206,58.5769,58.2566,58.3572,17100.0
2014-07-07 13:55:00,63.69,63.72,63.6,63.6,2500.0,58.284,58.3115,58.2017,58.2017,2500.0
2014-07-07 14:00:00,63.64,63.67,63.61,63.65,7300.0,58.2383,58.2657,58.2108,58.2474,7300.0
2014-07-07 14:05:00,63.65,63.66,63.61,63.63,11800.0,58.2474,58.2566,58.2108,58.2291,11800.0
2014-07-07 14:10:00,63.63,63.66,63.62,63.66,5100.0,58.2291,58.2566,58.22,58.2566,5100.0
2014-07-07 14:15:00,63.66,63.76,63.66,63.75,8500.0,58.2566,58.3481,58.2566,58.3389,8500.0
2014-07-07 14:20:00,63.75,63.78,63.72,63.75,9400.0,58.3389,58.3664,58.3115,58.3389,9400.0
2014-07-07 14:25:00,63.77,63.77,63.7,63.7,8600.0,58.3572,58.3572,58.2932,58.2932,8600.0
2014-07-07 14:30:00,63.67,63.7,63.59,63.62,9900.0,58.2657,58.2932,58.1925,58.22,9900.0
2014-07-07 14:35:00,63.61,63.63,63.54,63.6,5300.0,58.2108,58.2291,58.1468,58.2017,5300.0
2014-07-07 14:40:00,63.59,63.63,63.58,63.58,5200.0,58.1925,58.2291,58.1834,58.1834,5200.0
2014-07-07 14:45:00,63.56,63.62,63.54,63.62,4700.0,58.1651,58.22,58.1468,58.22,4700.0
2014-07-07 14:50:00,63.61,63.62,63.57,63.6,9500.0,58.2108,58.22,58.1742,58.2017,9500.0
2014-07-07 14:55:00,63.6,63.63,63.59,63.62,9800.0,58.2017,58.2291,58.1925,58.22,9800.0
2014-07-07 15:00:00,63.6,63.64,63.59,63.6,2700.0,58.2017,58.2383,58.1925,58.2017,2700.0
2014-07-07 15:05:00,63.63,63.66,63.58,63.58,8300.0,58.2291,58.2566,58.1834,58.1834,8300.0
2014-07-07 15:10:00,63.59,63.6,63.58,63.6,4900.0,58.1925,58.2017,58.1834,58.2017,4900.0
2014-07-07 15:15:00,63.58,63.63,63.53,63.54,6200.0,58.1834,58.2291,58.1376,58.1468,6200.0
2014-07-07 15:20:00,63.53,63.61,63.52,63.6,8100.0,58.1376,58.2108,58.1285,58.2017,8100.0
2014-07-07 15:25:00,63.6,63.73,63.59,63.61,14500.0,58.2017,58.3206,58.1925,58.2108,14500.0
2014-07-07 15:30:00,63.61,63.62,63.54,63.54,7000.0,58.2108,58.22,58.1468,58.1468,7000.0
2014-07-07 15:35:00,63.51,63.65,63.48,63.64,14800.0,58.1193,58.2474,58.0918,58.2383,14800.0
2014-07-07 15:40:00,63.64,63.67,63.61,63.67,8900.0,58.2383,58.2657,58.2108,58.2657,8900.0
2014-07-07 15:45:00,63.67,63.67,63.63,63.63,12900.0,58.2657,58.2657,58.2291,58.2291,12900.0
2014-07-07 15:50:00,63.64,63.68,63.64,63.65,14300.0,58.2383,58.2749,58.2383,58.2474,14300.0
2014-07-07 15:55:00,63.65,63.78,63.64,63.75,40600.0,58.2474,58.3664,58.2383,58.3389,40600.0
2014-07-08 09:30:00,63.54,63.59,63.22,63.59,12900.0,58.1468,58.1925,57.8539,58.1925,12900.0
2014-07-08 09:35:00,63.51,63.74,63.5,63.7,21200.0,58.1193,58.3298,58.1101,58.2932,21200.0
2014-07-08 09:40:00,63.69,63.99,63.62,63.99,23300.0,58.284,58.5586,58.22,58.5586,23300.0
2014-07-08 09:45:00,64.03,64.07,63.96,64.06,15000.0,58.5952,58.6318,58.5311,58.6226,15000.0
2014-07-08 09:50:00,64.06,64.11,63.97,64.04,6400.0,58.6226,58.6684,58.5403,58.6043,6400.0
2014-07-08 09:55:00,64.05,64.41,64.05,64.4,8300.0,58.6135,58.9429,58.6135,58.9338,8300.0
2014-07-08 10:00:00,64.4,64.53,64.3,64.38,22100.0,58.9338,59.0527,58.8422,58.9155,22100.0
2014-07-08 10:05:00,64.34,64.48,64.32,64.48,15700.0,58.8789,59.007,58.8605,59.007,15700.0
2014-07-08 10:10:00,64.5,64.59,64.47,64.58,16000.0,59.0253,59.1076,58.9978,59.0985,16000.0
2014-07-08 10:15:00,64.59,64.84,64.54,64.81,20100.0,59.1076,59.3364,59.0619,59.309,20100.0
2014-07-08 10:20:00,64.77,64.78,64.54,64.6,7400.0,59.2724,59.2815,59.0619,59.1168,7400.0
2014-07-08 10:25:00,64.62,64.68,64.56,64.63,21700.0,59.1351,59.19,59.0802,59.1442,21700.0
2014-07-08 10:30:00,64.63,64.63,64.32,64.41,7000.0,59.1442,59.1442,58.8605,58.9429,7000.0
2014-07-08 10:35:00,64.41,64.5,64.22,64.29,14000.0,58.9429,59.0253,58.769,58.8331,14000.0
2014-07-08 10:40:00,64.31,64.35,64.23,64.35,15500.0,58.8514,58.888,58.7782,58.888,15500.0
2014-07-08 10:45:00,64.35,64.71,64.35,64.64,19900.0,58.888,59.2174,58.888,59.1534,19900.0
2014-07-08 10:50:00,64.64,64.64,64.37,64.39,5700.0,59.1534,59.1534,58.9063,58.9246,5700.0
2014-07-08 10:55:00,64.36,64.42,64.29,64.37,5700.0,58.8972,58.9521,58.8331,58.9063,5700.0
2014-07-08 11:00:00,64.32,64.43,64.22,64.43,7900.0,58.8605,58.9612,58.769,58.9612,7900.0
2014-07-08 11:05:00,64.43,64.44,64.29,64.4,9600.0,58.9612,58.9704,58.8331,58.9338,9600.0
2014-07-08 11:10:00,64.4,64.56,64.4,64.45,21400.0,58.9338,59.0802,58.9338,58.9795,21400.0
2014-07-08 11:15:00,64.45,64.5,64.42,64.45,9200.0,58.9795,59.0253,58.9521,58.9795,9200.0
2014-07-08 11:20:00,64.46,64.51,64.43,64.46,7700.0,58.9887,59.0344,58.9612,58.9887,7700.0
2014-07-08 11:25:00,64.47,64.48,64.4,64.42,8900.0,58.9978,59.007,58.9338,58.9521,8900.0
2014-07-08 11:30:00,64.47,64.55,64.34,64.39,6200.0,58.9978,59.071,58.8789,58.9246,6200.0
2014-07-08 11:35:00,64.4,64.58,64.4,64.56,5400.0,58.9338,59.0985,58.9338,59.0802,5400.0
2014-07-08 11:40:00,64.59,64.59,64.48,64.49,4100.0,59.1076,59.1076,59.007,59.0161,4100.0
2014-07-08 11:45:00,64.5,64.61,64.5,64.59,4700.0,59.0253,59.1259,59.0253,59.1076,4700.0
2014-07-08 11:50:00,64.61,64.61,64.37,64.37,2900.0,59.1259,59.1259,58.9063,58.9063,2900.0
2014-07-08 11:55:00,64.31,64.42,64.3,64.39,4100.0,58.8514,58.9521,58.8422,58.9246,4100.0
2014-07-08 12:00:00,64.39,64.39,64.3,64.33,1300.0,58.9246,58.9246,58.8422,58.8697,1300.0
2014-07-08 12:05:00,64.34,64.44,64.22,64.23,6700.0,58.8789,58.9704,58.769,58.7782,6700.0
2014-07-08 12:10:00,64.23,64.23,64.14,64.19,5200.0,58.7782,58.7782,58.6958,58.7416,5200.0
2014-07-08 12:15:00,64.16,64.19,64.09,64.13,3900.0,58.7141,58.7416,58.6501,58.6867,3900.0
2014-07-08 12:20:00,64.13,64.24,64.13,64.22,2100.0,58.6867,58.7873,58.6867,58.769,2100.0
2014-07-08 12:25:00,64.23,64.28,64.22,64.26,2000.0,58.7782,58.8239,58.769,58.8056,2000.0
2014-07-08 12:30:00,64.27,64.32,64.19,64.19,3100.0,58.8148,58.8605,58.7416,58.7416,3100.0
2014-07-08 12:35:00,64.21,64.21,64.16,64.16,3300.0,58.7599,58.7599,58.7141,58.7141,3300.0
2014-07-08 12:40:00,64.18,64.24,64.17,64.24,2100.0,58.7324,58.7873,58.7233,58.7873,2100.0
2014-07-08 12:45:00,64.31,64.34,64.15,64.15,5200.0,58.8514,58.8789,58.705,58.705,5200.0
2014-07-08 12:50:00,64.18,64.32,64.17,64.3,10000.0,58.7324,58.8605,58.7233,58.8422,10000.0
2014-07-08 12:55:00,64.28,64.28,64.21,64.21,1400.0,58.8239,58.8239,58.7599,58.7599,1400.0
2014-07-08 13:00:00,64.17,64.17,64.12,64.14,1200.0,58.7233,58.7233,58.6775,58.6958,1200.0
2014-07-08 13:05:00,64.15,64.15,64.11,64.13,800.0,58.705,58.705,58.6684,58.6867,800.0
2014-07-08 13:10:00,64.14,64.36,64.14,64.3,19300.0,58.6958,58.8972,58.6958,58.8422,19300.0
2014-07-08 13:15:00,64.31,64.41,64.31,64.41,4300.0,58.8514,58.9429,58.8514,58.9429,4300.0
2014-07-08 13:20:00,64.38,64.43,64.37,64.4,1900.0,58.9155,58.9612,58.9063,58.9338,1900.0
2014-07-08 13:25:00,64.38,64.4,64.34,64.38,1900.0,58.9155,58.9338,58.8789,58.9155,1900.0
2014-07-08 13:30:00,64.33,64.37,64.33,64.37,2900.0,58.8697,58.9063,58.8697,58.9063,2900.0
2014-07-08 13:35:00,64.38,64.41,64.32,64.38,7100.0,58.9155,58.9429,58.8605,58.9155,7100.0
2014-07-08 13:40:00,64.37,64.44,64.37,64.43,3800.0,58.9063,58.9704,58.9063,58.9612,3800.0
2014-07-08 13:45:00,64.37,64.39,64.33,64.38,4800.0,58.9063,58.9246,58.8697,58.9155,4800.0
2014-07-08 13:50:00,64.39,64.45,64.39,64.39,4100.0,58.9246,58.9795,58.9246,58.9246,4100.0
2014-07-08 13:55:00,64.39,64.39,64.34,64.38,2700.0,58.9246,58.9246,58.8789,58.9155,2700.0
2014-07-08 14:00:00,64.37,64.38,64.26,64.28,6500.0,58.9063,58.9155,58.8056,58.8239,6500.0
2014-07-08 14:05:00,64.31,64.36,64.3,64.36,2900.0,58.8514,58.8972,58.8422,58.8972,2900.0
2014-07-08 14:10:00,64.33,64.42,64.33,64.42,4300.0,58.8697,58.9521,58.8697,58.9521,4300.0
2014-07-08 14:15:00,64.39,64.42,64.27,64.36,6700.0,58.9246,58.9521,58.8148,58.8972,6700.0
2014-07-08 14:20:00,64.39,64.4,64.3,64.36,5800.0,58.9246,58.9338,58.8422,58.8972,5800.0
2014-07-08 14:25:00,64.38,64.38,64.31,64.33,2800.0,58.9155,58.9155,58.8514,58.8697,2800.0
2014-07-08 14:30:00,64.31,64.36,64.22,64.22,5200.0,58.8514,58.8972,58.769,58.769,5200.0
2014-07-08 14:35:00,64.22,64.3,64.22,64.28,3900.0,58.769,58.8422,58.769,58.8239,3900.0
2014-07-08 14:40:00,64.29,64.37,64.29,64.35,5100.0,58.8331,58.9063,58.8331,58.888,5100.0
2014-07-08 14:45:00,64.35,64.36,64.24,64.26,4500.0,58.888,58.8972,58.7873,58.8056,4500.0
2014-07-08 14:50:00,64.29,64.31,64.26,64.26,4500.0,58.8331,58.8514,58.8056,58.8056,4500.0
2014-07-08 14:55:00,64.24,64.36,64.21,64.32,4800.0,58.7873,58.8972,58.7599,58.8605,4800.0
2014-07-08 15:00:00,64.28,64.32,64.25,64.25,3800.0,58.8239,58.8605,58.7965,58.7965,3800.0
2014-07-08 15:05:00,64.27,64.33,64.24,64.24,6500.0,58.8148,58.8697,58.7873,58.7873,6500.0
2014-07-08 15:10:00,64.24,64.24,64.18,64.22,7200.0,58.7873,58.7873,58.7324,58.769,7200.0
2014-07-08 15:15:00,64.22,64.33,64.2,64.2,6600.0,58.769,58.8697,58.7507,58.7507,6600.0
2014-07-08 15:20:00,64.2,64.27,64.16,64.27,5000.0,58.7507,58.8148,58.7141,58.8148,5000.0
2014-07-08 15:25:00,64.3,64.31,64.26,64.28,5800.0,58.8422,58.8514,58.8056,58.8239,5800.0
2014-07-08 15:30:00,64.25,64.31,64.23,64.23,9400.0,58.7965,58.8514,58.7782,58.7782,9400.0
2014-07-08 15:35:00,64.26,64.3,64.21,64.25,10000.0,58.8056,58.8422,58.7599,58.7965,10000.0
2014-07-08 15:40:00,64.24,64.26,64.19,64.2,12800.0,58.7873,58.8056,58.7416,58.7507,12800.0
2014-07-08 15:45:00,64.21,64.33,64.16,64.29,23000.0,58.7599,58.8697,58.7141,58.8331,23000.0
2014-07-08 15:50:00,64.27,64.39,64.22,64.32,27400.0,58.8148,58.9246,58.769,58.8605,27400.0
2014-07-08 15:55:00,64.31,64.46,64.29,64.32,67100.0,58.8514,58.9887,58.8331,58.8605,67100.0
2014-07-09 09:30:00,64.48,64.89,64.48,64.76,6200.0,59.007,59.3822,59.007,59.2632,6200.0
2014-07-09 09:35:00,64.73,64.94,64.73,64.81,8600.0,59.2357,59.4279,59.2357,59.309,8600.0
2014-07-09 09:40:00,64.88,64.88,64.7,64.73,5800.0,59.373,59.373,59.2083,59.2357,5800.0
2014-07-09 09:45:00,64.74,64.84,64.69,64.82,7100.0,59.2449,59.3364,59.1991,59.3181,7100.0
2014-07-09 09:50:00,64.82,64.84,64.68,64.76,6900.0,59.3181,59.3364,59.19,59.2632,6900.0
2014-07-09 09:55:00,64.78,64.8,64.67,64.69,2900.0,59.2815,59.2998,59.1808,59.1991,2900.0
2014-07-09 10:00:00,64.7,64.71,64.6,64.69,5200.0,59.2083,59.2174,59.1168,59.1991,5200.0
2014-07-09 10:05:00,64.66,64.66,64.58,64.58,3000.0,59.1717,59.1717,59.0985,59.0985,3000.0
2014-07-09 10:10:00,64.62,64.64,64.5,64.52,4600.0,59.1351,59.1534,59.0253,59.0436,4600.0
2014-07-09 10:15:00,64.52,64.54,64.4,64.49,6100.0,59.0436,59.0619,58.9338,59.0161,6100.0
2014-07-09 10:20:00,64.46,64.76,64.44,64.76,8400.0,58.9887,59.2632,58.9704,59.2632,8400.0
2014-07-09 10:25:00,64.76,64.83,64.73,64.78,22700.0,59.2632,59.3273,59.2357,59.2815,22700.0
2014-07-09 10:30:00,64.73,64.77,64.65,64.77,4100.0,59.2357,59.2724,59.1625,59.2724,4100.0
2014-07-09 10:35:00,64.79,64.88,64.77,64.88,2900.0,59.2907,59.373,59.2724,59.373,2900.0
2014-07-09 10:40:00,64.87,64.9,64.79,64.9,5100.0,59.3639,59.3913,59.2907,59.3913,5100.0
2014-07-09 10:45:00,64.9,64.92,64.82,64.82,2100.0,59.3913,59.4096,59.3181,59.3181,2100.0
2014-07-09 10:50:00,64.81,64.84,64.8,64.81,2700.0,59.309,59.3364,59.2998,59.309,2700.0
2014-07-09 10:55:00,64.8,64.8,64.74,64.74,1200.0,59.2998,59.2998,59.2449,59.2449,1200.0
2014-07-09 11:00:00,64.74,64.74,64.64,64.71,4900.0,59.2449,59.2449,59.1534,59.2174,4900.0
2014-07-09 11:05:00,64.71,64.71,64.59,64.61,2300.0,59.2174,59.2174,59.1076,59.1259,2300.0
2014-07-09 11:10:00,64.6,64.6,64.42,64.5,5800.0,59.1168,59.1168,58.9521,59.0253,5800.0
2014-07-09 11:15:00,64.52,64.55,64.51,64.51,1600.0,59.0436,59.071,59.0344,59.0344,1600.0
2014-07-09 11:20:00,64.5,64.52,64.44,64.51,4000.0,59.0253,59.0436,58.9704,59.0344,4000.0
2014-07-09 11:25:00,64.52,64.52,64.46,64.48,2600.0,59.0436,59.0436,58.9887,59.007,2600.0
2014-07-09 11:30:00,64.47,64.65,64.47,64.47,10000.0,58.9978,59.1625,58.9978,58.9978,10000.0
2014-07-09 11:35:00,64.46,64.47,64.4,64.45,5100.0,58.9887,58.9978,58.9338,58.9795,5100.0
2014-07-09 11:40:00,64.43,64.53,64.39,64.42,9100.0,58.9612,59.0527,58.9246,58.9521,9100.0
2014-07-09 11:45:00,64.43,64.46,64.36,64.36,1600.0,58.9612,58.9887,58.8972,58.8972,1600.0
2014-07-09 11:50:00,64.36,64.39,64.36,64.39,1800.0,58.8972,58.9246,58.8972,58.9246,1800.0
2014-07-09 11:55:00,64.41,64.41,64.3,64.31,3200.0,58.9429,58.9429,58.8422,58.8514,3200.0
2014-07-09 12:00:00,64.29,64.38,64.29,64.38,1800.0,58.8331,58.9155,58.8331,58.9155,1800.0
2014-07-09 12:05:00,64.38,64.39,64.37,64.37,1100.0,58.9155,58.9246,58.9063,58.9063,1100.0
2014-07-09 12:10:00,64.37,64.44,64.37,64.39,1500.0,58.9063,58.9704,58.9063,58.9246,1500.0
2014-07-09 12:15:00,64.37,64.37,64.31,64.32,3200.0,58.9063,58.9063,58.8514,58.8605,3200.0
2014-07-09 12:20:00,64.31,64.32,64.28,64.32,2900.0,58.8514,58.8605,58.8239,58.8605,2900.0
2014-07-09 12:25:00,64.31,64.34,64.29,64.34,1700.0,58.8514,58.8789,58.8331,58.8789,1700.0
2014-07-09 12:30:00,64.36,64.41,64.3,64.41,2700.0,58.8972,58.9429,58.8422,58.9429,2700.0
2014-07-09 12:35:00,64.41,64.41,64.33,64.33,1400.0,58.9429,58.9429,58.8697,58.8697,1400.0
2014-07-09 12:40:00,64.33,64.36,64.33,64.35,1000.0,58.8697,58.8972,58.8697,58.888,1000.0
2014-07-09 12:45:00,64.35,64.38,64.3,64.35,14200.0,58.888,58.9155,58.8422,58.888,14200.0
2014-07-09 12:50:00,64.34,64.5,64.32,64.45,14300.0,58.8789,59.0253,58.8605,58.9795,14300.0
2014-07-09 12:55:00,64.45,64.49,64.42,64.49,1300.0,58.9795,59.0161,58.9521,59.0161,1300.0
2014-07-09 13:00:00,64.49,64.57,64.49,64.56,3100.0,59.0161,59.0893,59.0161,59.0802,3100.0
2014-07-09 13:05:00,64.57,64.6,64.51,64.53,2200.0,59.0893,59.1168,59.0344,59.0527,2200.0
2014-07-09 13:10:00,64.51,64.57,64.51,64.57,1600.0,59.0344,59.0893,59.0344,59.0893,1600.0
2014-07-09 13:15:00,64.58,64.63,64.58,64.61,3900.0,59.0985,59.1442,59.0985,59.1259,3900.0
2014-07-09 13:20:00,64.59,64.59,64.53,64.57,1300.0,59.1076,59.1076,59.0527,59.0893,1300.0
2014-07-09 13:25:00,64.57,64.58,64.51,64.51,2000.0,59.0893,59.0985,59.0344,59.0344,2000.0
2014-07-09 13:30:00,64.54,64.56,64.53,64.54,1100.0,59.0619,59.0802,59.0527,59.0619,1100.0
2014-07-09 13:35:00,64.55,64.61,64.55,64.61,2100.0,59.071,59.1259,59.071,59.1259,2100.0
2014-07-09 13:40:00,64.6,64.62,64.59,64.61,2600.0,59.1168,59.1351,59.1076,59.1259,2600.0
2014-07-09 13:45:00,64.61,64.61,64.6,64.61,300.0,59.1259,59.1259,59.1168,59.1259,300.0
2014-07-09 13:50:00,64.62,64.65,64.57,64.6,1800.0,59.1351,59.1625,59.0893,59.1168,1800.0
2014-07-09 13:55:00,64.59,64.59,64.52,64.52,800.0,59.1076,59.1076,59.0436,59.0436,800.0
2014-07-09 14:00:00,64.5,64.58,64.45,64.56,3900.0,59.0253,59.0985,58.9795,59.0802,3900.0
2014-07-09 14:05:00,64.51,64.54,64.4,64.47,3100.0,59.0344,59.0619,58.9338,58.9978,3100.0
2014-07-09 14:10:00,64.46,64.54,64.46,64.54,1900.0,58.9887,59.0619,58.9887,59.0619,1900.0
2014-07-09 14:15:00,64.54,64.7,64.54,64.7,3900.0,59.0619,59.2083,59.0619,59.2083,3900.0
2014-07-09 14:20:00,64.65,64.7,64.62,64.67,10200.0,59.1625,59.2083,59.1351,59.1808,10200.0
2014-07-09 14:25:00,64.63,64.75,64.63,64.69,6500.0,59.1442,59.2541,59.1442,59.1991,6500.0
2014-07-09 14:30:00,64.7,64.75,64.67,64.75,7500.0,59.2083,59.2541,59.1808,59.2541,7500.0
2014-07-09 14:35:00,64.71,64.72,64.67,64.7,4900.0,59.2174,59.2266,59.1808,59.2083,4900.0
2014-07-09 14:40:00,64.68,64.72,64.66,64.67,2100.0,59.19,59.2266,59.1717,59.1808,2100.0
2014-07-09 14:45:00,64.66,64.69,64.64,64.64,2900.0,59.1717,59.1991,59.1534,59.1534,2900.0
2014-07-09 14:50:00,64.66,64.66,64.6,64.66,2200.0,59.1717,59.1717,59.1168,59.1717,2200.0
2014-07-09 14:55:00,64.65,64.74,64.64,64.64,7700.0,59.1625,59.2449,59.1534,59.1534,7700.0
2014-07-09 15:00:00,64.64,64.66,64.59,64.59,8100.0,59.1534,59.1717,59.1076,59.1076,8100.0
2014-07-09 15:05:00,64.6,64.71,64.6,64.69,3700.0,59.1168,59.2174,59.1168,59.1991,3700.0
2014-07-09 15:10:00,64.73,64.77,64.72,64.75,3000.0,59.2357,59.2724,59.2266,59.2541,3000.0
2014-07-09 15:15:00,64.73,64.73,64.67,64.71,8800.0,59.2357,59.2357,59.1808,59.2174,8800.0
2014-07-09 15:20:00,64.71,64.73,64.7,64.73,3400.0,59.2174,59.2357,59.2083,59.2357,3400.0
2014-07-09 15:25:00,64.74,64.75,64.71,64.73,3600.0,59.2449,59.2541,59.2174,59.2357,3600.0
2014-07-09 15:30:00,64.73,64.75,64.68,64.74,10000.0,59.2357,59.2541,59.19,59.2449,10000.0
2014-07-09 15:35:00,64.74,64.81,64.71,64.79,12500.0,59.2449,59.309,59.2174,59.2907,12500.0
2014-07-09 15:40:00,64.77,64.83,64.77,64.82,8800.0,59.2724,59.3273,59.2724,59.3181,8800.0
2014-07-09 15:45:00,64.81,64.83,64.79,64.82,18600.0,59.309,59.3273,59.2907,59.3181,18600.0
2014-07-09 15:50:00,64.82,64.85,64.77,64.82,23400.0,59.3181,59.3456,59.2724,59.3181,23400.0
2014-07-09 15:55:00,64.83,64.95,64.78,64.94,42800.0,59.3273,59.4371,59.2815,59.4279,42800.0
2014-07-10 09:30:00,63.71,63.81,63.64,63.77,12300.0,58.3023,58.3938,58.2383,58.3572,12300.0
2014-07-10 09:35:00,63.76,64.01,63.76,63.89,6100.0,58.3481,58.5769,58.3481,58.467,6100.0
2014-07-10 09:40:00,63.82,63.84,63.65,63.8,16800.0,58.403,58.4213,58.2474,58.3847,16800.0
2014-07-10 09:45:00,63.75,63.8,63.63,63.74,5200.0,58.3389,58.3847,58.2291,58.3298,5200.0
2014-07-10 09:50:00,63.74,63.8,63.6,63.8,11200.0,58.3298,58.3847,58.2017,58.3847,11200.0
2014-07-10 09:55:00,63.8,63.8,63.6,63.65,7300.0,58.3847,58.3847,58.2017,58.2474,7300.0
2014-07-10 10:00:00,63.64,63.69,63.5,63.56,16500.0,58.2383,58.284,58.1101,58.1651,16500.0
2014-07-10 10:05:00,63.54,63.55,63.36,63.36,14700.0,58.1468,58.1559,57.982,57.982,14700.0
2014-07-10 10:10:00,63.39,63.47,63.36,63.36,11200.0,58.0095,58.0827,57.982,57.982,11200.0
2014-07-10 10:15:00,63.39,63.6,63.38,63.55,28400.0,58.0095,58.2017,58.0003,58.1559,28400.0
2014-07-10 10:20:00,63.57,63.72,63.57,63.68,28300.0,58.1742,58.3115,58.1742,58.2749,28300.0
2014-07-10 10:25:00,63.68,63.77,63.61,63.72,12900.0,58.2749,58.3572,58.2108,58.3115,12900.0
2014-07-10 10:30:00,63.68,63.79,63.66,63.75,4700.0,58.2749,58.3755,58.2566,58.3389,4700.0
2014-07-10 10:35:00,63.69,63.74,63.64,63.7,22100.0,58.284,58.3298,58.2383,58.2932,22100.0
2014-07-10 10:40:00,63.73,63.73,63.65,63.72,13900.0,58.3206,58.3206,58.2474,58.3115,13900.0
2014-07-10 10:45:00,63.73,63.84,63.73,63.79,8400.0,58.3206,58.4213,58.3206,58.3755,8400.0
2014-07-10 10:50:00,63.79,63.84,63.77,63.82,21400.0,58.3755,58.4213,58.3572,58.403,21400.0
2014-07-10 10:55:00,63.83,63.96,63.83,63.89,15200.0,58.4121,58.5311,58.4121,58.467,15200.0
2014-07-10 11:00:00,63.9,64.07,63.89,64.04,18800.0,58.4762,58.6318,58.467,58.6043,18800.0
2014-07-10 11:05:00,64.01,64.05,63.98,64.01,4500.0,58.5769,58.6135,58.5494,58.5769,4500.0
2014-07-10 11:10:00,64.04,64.06,63.97,64.05,5600.0,58.6043,58.6226,58.5403,58.6135,5600.0
2014-07-10 11:15:00,64.08,64.17,64.01,64.17,6600.0,58.6409,58.7233,58.5769,58.7233,6600.0
2014-07-10 11:20:00,64.17,64.2,64.12,64.2,8200.0,58.7233,58.7507,58.6775,58.7507,8200.0
2014-07-10 11:25:00,64.22,64.28,64.16,64.21,12000.0,58.769,58.8239,58.7141,58.7599,12000.0
2014-07-10 11:30:00,64.23,64.35,64.21,64.31,4500.0,58.7782,58.888,58.7599,58.8514,4500.0
2014-07-10 11:35:00,64.32,64.37,64.26,64.28,3400.0,58.8605,58.9063,58.8056,58.8239,3400.0
2014-07-10 11:40:00,64.28,64.28,64.14,64.14,4600.0,58.8239,58.8239,58.6958,58.6958,4600.0
2014-07-10 11:45:00,64.16,64.18,64.16,64.17,1800.0,58.7141,58.7324,58.7141,58.7233,1800.0
2014-07-10 11:50:00,64.18,64.26,64.08,64.19,10400.0,58.7324,58.8056,58.6409,58.7416,10400.0
2014-07-10 11:55:00,64.14,64.26,64.13,64.26,1700.0,58.6958,58.8056,58.6867,58.8056,1700.0
2014-07-10 12:00:00,64.25,64.31,64.23,64.31,3900.0,58.7965,58.8514,58.7782,58.8514,3900.0
2014-07-10 12:05:00,64.3,64.38,64.22,64.28,2800.0,58.8422,58.9155,58.769,58.8239,2800.0
2014-07-10 12:10:00,64.28,64.28,64.25,64.27,1300.0,58.8239,58.8239,58.7965,58.8148,1300.0
2014-07-10 12:15:00,64.3,64.42,64.29,64.29,3800.0,58.8422,58.9521,58.8331,58.8331,3800.0
2014-07-10 12:20:00,64.32,64.4,64.32,64.38,2900.0,58.8605,58.9338,58.8605,58.9155,2900.0
2014-07-10 12:25:00,64.36,64.4,64.34,64.36,4400.0,58.8972,58.9338,58.8789,58.8972,4400.0
2014-07-10 12:30:00,64.38,64.38,64.28,64.35,2500.0,58.9155,58.9155,58.8239,58.888,2500.0
2014-07-10 12:35:00,64.35,64.37,64.29,64.31,3700.0,58.888,58.9063,58.8331,58.8514,3700.0
2014-07-10 12:40:00,64.3,64.36,64.29,64.36,1700.0,58.8422,58.8972,58.8331,58.8972,1700.0
2014-07-10 12:45:00,64.38,64.4,64.28,64.33,1700.0,58.9155,58.9338,58.8239,58.8697,1700.0
2014-07-10 12:50:00,64.3,64.3,64.23,64.23,2300.0,58.8422,58.8422,58.7782,58.7782,2300.0
2014-07-10 12:55:00,64.24,64.29,64.24,64.29,2700.0,58.7873,58.8331,58.7873,58.8331,2700.0
2014-07-10 13:00:00,64.31,64.34,64.28,64.28,1400.0,58.8514,58.8789,58.8239,58.8239,1400.0
2014-07-10 13:05:00,64.28,64.43,64.27,64.3,9500.0,58.8239,58.9612,58.8148,58.8422,9500.0
2014-07-10 13:10:00,64.28,64.3,64.28,64.28,700.0,58.8239,58.8422,58.8239,58.8239,700.0
2014-07-10 13:15:00,64.28,64.35,64.28,64.35,3400.0,58.8239,58.888,58.8239,58.888,3400.0
2014-07-10 13:20:00,64.35,64.4,64.27,64.36,12200.0,58.888,58.9338,58.8148,58.8972,12200.0
2014-07-10 13:25:00,64.4,64.4,64.31,64.38,3300.0,58.9338,58.9338,58.8514,58.9155,3300.0
2014-07-10 13:30:00,64.42,64.46,64.4,64.45,1700.0,58.9521,58.9887,58.9338,58.9795,1700.0
2014-07-10 13:35:00,64.5,64.56,64.46,64.55,9000.0,59.0253,59.0802,58.9887,59.071,9000.0
2014-07-10 13:40:00,64.56,64.56,64.43,64.51,6800.0,59.0802,59.0802,58.9612,59.0344,6800.0
2014-07-10 13:45:00,64.51,64.51,64.44,64.44,2300.0,59.0344,59.0344,58.9704,58.9704,2300.0
2014-07-10 13:50:00,64.46,64.47,64.39,64.39,2400.0,58.9887,58.9978,58.9246,58.9246,2400.0
2014-07-10 13:55:00,64.36,64.49,64.36,64.43,4600.0,58.8972,59.0161,58.8972,58.9612,4600.0
2014-07-10 14:00:00,64.41,64.48,64.41,64.48,2400.0,58.9429,59.007,58.9429,59.007,2400.0
2014-07-10 14:05:00,64.47,64.58,64.47,64.58,4700.0,58.9978,59.0985,58.9978,59.0985,4700.0
2014-07-10 14:10:00,64.58,64.69,64.58,64.68,8900.0,59.0985,59.1991,59.0985,59.19,8900.0
2014-07-10 14:15:00,64.65,64.72,64.65,64.65,3000.0,59.1625,59.2266,59.1625,59.1625,3000.0
2014-07-10 14:20:00,64.65,64.69,64.6,64.68,7800.0,59.1625,59.1991,59.1168,59.19,7800.0
2014-07-10 14:25:00,64.63,64.67,64.62,64.67,5600.0,59.1442,59.1808,59.1351,59.1808,5600.0
2014-07-10 14:30:00,64.69,64.7,64.59,64.61,5000.0,59.1991,59.2083,59.1076,59.1259,5000.0
2014-07-10 14:35:00,64.59,64.64,64.59,64.62,5100.0,59.1076,59.1534,59.1076,59.1351,5100.0
2014-07-10 14:40:00,64.63,64.65,64.55,64.56,6700.0,59.1442,59.1625,59.071,59.0802,6700.0
2014-07-10 14:45:00,64.57,64.63,64.57,64.63,6900.0,59.0893,59.1442,59.0893,59.1442,6900.0
2014-07-10 14:50:00,64.63,64.73,64.62,64.64,5700.0,59.1442,59.2357,59.1351,59.1534,5700.0
2014-07-10 14:55:00,64.63,64.63,64.5,64.51,5600.0,59.1442,59.1442,59.0253,59.0344,5600.0
2014-07-10 15:00:00,64.5,64.5,64.46,64.47,7600.0,59.0253,59.0253,58.9887,58.9978,7600.0
2014-07-10 15:05:00,64.48,64.51,64.44,64.51,9700.0,59.007,59.0344,58.9704,59.0344,9700.0
2014-07-10 15:10:00,64.51,64.61,64.51,64.59,6400.0,59.0344,59.1259,59.0344,59.1076,6400.0
2014-07-10 15:15:00,64.59,64.59,64.5,64.52,6600.0,59.1076,59.1076,59.0253,59.0436,6600.0
2014-07-10 15:20:00,64.53,64.61,64.48,64.61,9700.0,59.0527,59.1259,59.007,59.1259,9700.0
2014-07-10 15:25:00,64.61,64.72,64.61,64.71,9400.0,59.1259,59.2266,59.1259,59.2174,9400.0
2014-07-10 15:30:00,64.7,64.71,64.61,64.65,8900.0,59.2083,59.2174,59.1259,59.1625,8900.0
2014-07-10 15:35:00,64.65,64.69,64.54,64.54,11500.0,59.1625,59.1991,59.0619,59.0619,11500.0
2014-07-10 15:40:00,64.54,64.61,64.52,64.58,10100.0,59.0619,59.1259,59.0436,59.0985,10100.0
2014-07-10 15:45:00,64.57,64.57,64.49,64.53,14300.0,59.0893,59.0893,59.0161,59.0527,14300.0
2014-07-10 15:50:00,64.54,64.54,64.42,64.46,21600.0,59.0619,59.0619,58.9521,58.9887,21600.0
2014-07-10 15:55:00,64.45,64.52,64.38,64.52,42800.0,58.9795,59.0436,58.9155,59.0436,42800.0
2014-07-11 09:30:00,64.38,64.38,64.27,64.27,3900.0,58.9155,58.9155,58.8148,58.8148,3900.0
2014-07-11 09:35:00,64.26,64.27,63.93,63.94,5400.0,58.8056,58.8148,58.5037,58.5128,5400.0
2014-07-11 09:40:00,63.93,64.04,63.86,63.97,5700.0,58.5037,58.6043,58.4396,58.5403,5700.0
2014-07-11 09:45:00,63.92,64.1,63.92,64.1,4200.0,58.4945,58.6592,58.4945,58.6592,4200.0
2014-07-11 09:50:00,64.1,64.27,64.1,64.27,2200.0,58.6592,58.8148,58.6592,58.8148,2200.0
2014-07-11 09:55:00,64.33,64.56,64.33,64.42,6900.0,58.8697,59.0802,58.8697,58.9521,6900.0
2014-07-11 10:00:00,64.4,64.46,64.34,64.34,2000.0,58.9338,58.9887,58.8789,58.8789,2000.0
2014-07-11 10:05:00,64.28,64.44,64.27,64.41,1800.0,58.8239,58.9704,58.8148,58.9429,1800.0
2014-07-11 10:10:00,64.4,64.54,64.37,64.54,5500.0,58.9338,59.0619,58.9063,59.0619,5500.0
2014-07-11 10:15:00,64.55,64.79,64.5,64.79,34200.0,59.071,59.2907,59.0253,59.2907,34200.0
2014-07-11 10:20:00,64.78,64.78,64.65,64.74,5100.0,59.2815,59.2815,59.1625,59.2449,5100.0
2014-07-11 10:25:00,64.72,64.8,64.63,64.69,5700.0,59.2266,59.2998,59.1442,59.1991,5700.0
2014-07-11 10:30:00,64.71,64.72,64.63,64.7,2600.0,59.2174,59.2266,59.1442,59.2083,2600.0
2014-07-11 10:35:00,64.63,64.71,64.47,64.62,10900.0,59.1442,59.2174,58.9978,59.1351,10900.0
2014-07-11 10:40:00,64.55,64.55,64.43,64.5,3000.0,59.071,59.071,58.9612,59.0253,3000.0
2014-07-11 10:45:00,64.48,64.61,64.48,64.51,7400.0,59.007,59.1259,59.007,59.0344,7400.0
2014-07-11 10:50:00,64.53,64.58,64.5,64.55,3100.0,59.0527,59.0985,59.0253,59.071,3100.0
2014-07-11 10:55:00,64.59,64.6,64.46,64.51,3300.0,59.1076,59.1168,58.9887,59.0344,3300.0
2014-07-11 11:00:00,64.48,64.52,64.45,64.47,3700.0,59.007,59.0436,58.9795,58.9978,3700.0
2014-07-11 11:05:00,64.51,64.63,64.44,64.55,7200.0,59.0344,59.1442,58.9704,59.071,7200.0
2014-07-11 11:10:00,64.57,64.6,64.55,64.55,1900.0,59.0893,59.1168,59.071,59.071,1900.0
2014-07-11 11:15:00,64.58,64.6,64.55,64.58,1600.0,59.0985,59.1168,59.071,59.0985,1600.0
2014-07-11 11:20:00,64.55,64.55,64.43,64.49,2200.0,59.071,59.071,58.9612,59.0161,2200.0
2014-07-11 11:25:00,64.52,64.64,64.52,64.64,1600.0,59.0436,59.1534,59.0436,59.1534,1600.0
2014-07-11 11:30:00,64.66,64.69,64.65,64.67,1900.0,59.1717,59.1991,59.1625,59.1808,1900.0
2014-07-11 11:35:00,64.65,64.68,64.59,64.59,1000.0,59.1625,59.19,59.1076,59.1076,1000.0
2014-07-11 11:40:00,64.55,64.66,64.55,64.6,2800.0,59.071,59.1717,59.071,59.1168,2800.0
2014-07-11 11:45:00,64.58,64.62,64.54,64.62,1800.0,59.0985,59.1351,59.0619,59.1351,1800.0
2014-07-11 11:50:00,64.59,64.6,64.54,64.6,2100.0,59.1076,59.1168,59.0619,59.1168,2100.0
2014-07-11 11:55:00,64.57,64.58,64.5,64.51,6800.0,59.0893,59.0985,59.0253,59.0344,6800.0
2014-07-11 12:00:00,64.5,64.55,64.47,64.55,1500.0,59.0253,59.071,58.9978,59.071,1500.0
2014-07-11 12:05:00,64.57,64.65,64.56,64.65,5200.0,59.0893,59.1625,59.0802,59.1625,5200.0
2014-07-11 12:10:00,64.63,64.65,64.58,64.63,2000.0,59.1442,59.1625,59.0985,59.1442,2000.0
2014-07-11 12:15:00,64.61,64.71,64.59,64.59,2900.0,59.1259,59.2174,59.1076,59.1076,2900.0
2014-07-11 12:20:00,64.59,64.68,64.58,64.68,3100.0,59.1076,59.19,59.0985,59.19,3100.0
2014-07-11 12:25:00,64.68,64.85,64.65,64.84,12300.0,59.19,59.3456,59.1625,59.3364,12300.0
2014-07-11 12:30:00,64.83,64.83,64.79,64.8,1900.0,59.3273,59.3273,59.2907,59.2998,1900.0
2014-07-11 12:35:00,64.8,64.86,64.77,64.84,2200.0,59.2998,59.3547,59.2724,59.3364,2200.0
2014-07-11 12:40:00,64.85,64.88,64.84,64.84,3500.0,59.3456,59.373,59.3364,59.3364,3500.0
2014-07-11 12:45:00,64.84,64.86,64.81,64.86,700.0,59.3364,59.3547,59.309,59.3547,700.0
2014-07-11 12:50:00,64.86,64.9,64.85,64.88,2300.0,59.3547,59.3913,59.3456,59.373,2300.0
2014-07-11 12:55:00,64.89,64.91,64.89,64.89,700.0,59.3822,59.4005,59.3822,59.3822,700.0
2014-07-11 13:00:00,64.9,64.92,64.89,64.9,1600.0,59.3913,59.4096,59.3822,59.3913,1600.0
2014-07-11 13:05:00,64.9,64.9,64.9,64.9,0.0,59.3913,59.3913,59.3913,59.3913,0.0
2014-07-11 13:10:00,64.92,64.94,64.89,64.91,2200.0,59.4096,59.4279,59.3822,59.4005,2200.0
2014-07-11 13:15:00,64.94,64.94,64.9,64.9,1500.0,59.4279,59.4279,59.3913,59.3913,1500.0
2014-07-11 13:20:00,64.93,64.97,64.93,64.93,2600.0,59.4188,59.4554,59.4188,59.4188,2600.0
2014-07-11 13:25:00,64.95,64.99,64.95,64.99,1000.0,59.4371,59.4737,59.4371,59.4737,1000.0
2014-07-11 13:30:00,64.98,64.98,64.89,64.91,3900.0,59.4645,59.4645,59.3822,59.4005,3900.0
2014-07-11 13:35:00,64.92,64.94,64.9,64.9,1300.0,59.4096,59.4279,59.3913,59.3913,1300.0
2014-07-11 13:40:00,64.93,64.94,64.92,64.94,600.0,59.4188,59.4279,59.4096,59.4279,600.0
2014-07-11 13:45:00,64.96,64.96,64.96,64.96,300.0,59.4462,59.4462,59.4462,59.4462,300.0
2014-07-11 13:50:00,64.96,64.96,64.95,64.95,1100.0,59.4462,59.4462,59.4371,59.4371,1100.0
2014-07-11 13:55:00,64.92,64.93,64.89,64.89,2200.0,59.4096,59.4188,59.3822,59.3822,2200.0
2014-07-11 14:00:00,64.91,64.93,64.9,64.91,900.0,59.4005,59.4188,59.3913,59.4005,900.0
2014-07-11 14:05:00,64.91,64.95,64.91,64.95,2900.0,59.4005,59.4371,59.4005,59.4371,2900.0
2014-07-11 14:10:00,64.96,64.96,64.91,64.94,2400.0,59.4462,59.4462,59.4005,59.4279,2400.0
2014-07-11 14:15:00,64.92,64.92,64.82,64.82,2900.0,59.4096,59.4096,59.3181,59.3181,2900.0
2014-07-11 14:20:00,64.83,64.84,64.81,64.82,2700.0,59.3273,59.3364,59.309,59.3181,2700.0
2014-07-11 14:25:00,64.83,64.84,64.81,64.82,11400.0,59.3273,59.3364,59.309,59.3181,11400.0
2014-07-11 14:30:00,64.82,64.84,64.8,64.81,3600.0,59.3181,59.3364,59.2998,59.309,3600.0
2014-07-11 14:35:00,64.83,64.98,64.83,64.98,12100.0,59.3273,59.4645,59.3273,59.4645,12100.0
2014-07-11 14:40:00,64.97,65.03,64.97,65.03,6400.0,59.4554,59.5103,59.4554,59.5103,6400.0
2014-07-11 14:45:00,65.02,65.02,64.96,64.99,5400.0,59.5011,59.5011,59.4462,59.4737,5400.0
2014-07-11 14:50:00,64.98,64.98,64.96,64.97,3900.0,59.4645,59.4645,59.4462,59.4554,3900.0
2014-07-11 14:55:00,64.97,65.04,64.97,65.04,4800.0,59.4554,59.5194,59.4554,59.5194,4800.0
2014-07-11 15:00:00,65.02,65.04,64.98,64.98,4900.0,59.5011,59.5194,59.4645,59.4645,4900.0
2014-07-11 15:05:00,64.98,65.01,64.98,65.01,5900.0,59.4645,59.492,59.4645,59.492,5900.0
2014-07-11 15:10:00,65.0,65.0,64.89,64.9,6000.0,59.4828,59.4828,59.3822,59.3913,6000.0
2014-07-11 15:15:00,64.9,65.01,64.89,65.01,8700.0,59.3913,59.492,59.3822,59.492,8700.0
2014-07-11 15:20:00,65.0,65.0,64.93,64.95,5600.0,59.4828,59.4828,59.4188,59.4371,5600.0
2014-07-11 15:25:00,64.95,65.05,64.95,65.05,6400.0,59.4371,59.5286,59.4371,59.5286,6400.0
2014-07-11 15:30:00,65.06,65.12,65.04,65.04,12300.0,59.5377,59.5926,59.5194,59.5194,12300.0
2014-07-11 15:35:00,65.05,65.16,65.04,65.14,12300.0,59.5286,59.6292,59.5194,59.6109,12300.0
2014-07-11 15:40:00,65.12,65.13,65.08,65.08,8300.0,59.5926,59.6018,59.556,59.556,8300.0
2014-07-11 15:45:00,65.09,65.09,65.02,65.07,9000.0,59.5652,59.5652,59.5011,59.5469,9000.0
2014-07-11 15:50:00,65.09,65.1,65.0,65.05,83000.0,59.5652,59.5743,59.4828,59.5286,83000.0
2014-07-11 15:55:00,65.06,65.19,65.06,65.16,33500.0,59.5377,59.6567,59.5377,59.6292,33500.0
2014-07-14 09:30:00,64.68,64.8,64.22,64.66,27000.0,59.19,59.2998,58.769,59.1717,27000.0
2014-07-14 09:35:00,64.6,64.81,64.54,64.55,19100.0,59.1168,59.309,59.0619,59.071,19100.0
2014-07-14 09:40:00,64.54,64.63,64.4,64.4,14700.0,59.0619,59.1442,58.9338,58.9338,14700.0
2014-07-14 09:45:00,64.38,64.48,64.23,64.3,21800.0,58.9155,59.007,58.7782,58.8422,21800.0
2014-07-14 09:50:00,64.3,64.3,64.15,64.15,16100.0,58.8422,58.8422,58.705,58.705,16100.0
2014-07-14 09:55:00,64.15,64.17,64.03,64.14,25100.0,58.705,58.7233,58.5952,58.6958,25100.0
2014-07-14 10:00:00,64.12,64.27,64.12,64.25,13300.0,58.6775,58.8148,58.6775,58.7965,13300.0
2014-07-14 10:05:00,64.27,64.27,64.11,64.2,32300.0,58.8148,58.8148,58.6684,58.7507,32300.0
2014-07-14 10:10:00,64.2,64.3,64.16,64.25,8800.0,58.7507,58.8422,58.7141,58.7965,8800.0
2014-07-14 10:15:00,64.26,64.3,64.16,64.23,17400.0,58.8056,58.8422,58.7141,58.7782,17400.0
2014-07-14 10:20:00,64.21,64.23,64.05,64.14,19200.0,58.7599,58.7782,58.6135,58.6958,19200.0
2014-07-14 10:25:00,64.14,64.17,64.01,64.02,22200.0,58.6958,58.7233,58.5769,58.586,22200.0
2014-07-14 10:30:00,64.05,64.12,64.02,64.02,13800.0,58.6135,58.6775,58.586,58.586,13800.0
2014-07-14 10:35:00,64.04,64.04,63.96,63.96,4900.0,58.6043,58.6043,58.5311,58.5311,4900.0
2014-07-14 10:40:00,64.0,64.04,64.0,64.04,3000.0,58.5677,58.6043,58.5677,58.6043,3000.0
2014-07-14 10:45:00,64.03,64.14,64.03,64.14,6600.0,58.5952,58.6958,58.5952,58.6958,6600.0
2014-07-14 10:50:00,64.14,64.16,64.1,64.16,5500.0,58.6958,58.7141,58.6592,58.7141,5500.0
2014-07-14 10:55:00,64.17,64.4,64.16,64.39,15400.0,58.7233,58.9338,58.7141,58.9246,15400.0
2014-07-14 11:00:00,64.39,64.45,64.32,64.41,5600.0,58.9246,58.9795,58.8605,58.9429,5600.0
2014-07-14 11:05:00,64.41,64.49,64.4,64.49,6900.0,58.9429,59.0161,58.9338,59.0161,6900.0
2014-07-14 11:10:00,64.49,64.55,64.46,64.47,7700.0,59.0161,59.071,58.9887,58.9978,7700.0
2014-07-14 11:15:00,64.47,64.48,64.44,64.44,6100.0,58.9978,59.007,58.9704,58.9704,6100.0
2014-07-14 11:20:00,64.39,64.41,64.37,64.39,1100.0,58.9246,58.9429,58.9063,58.9246,1100.0
2014-07-14 11:25:00,64.37,64.37,64.32,64.33,6000.0,58.9063,58.9063,58.8605,58.8697,6000.0
2014-07-14 11:30:00,64.33,64.34,64.31,64.33,3000.0,58.8697,58.8789,58.8514,58.8697,3000.0
2014-07-14 11:35:00,64.34,64.35,64.31,64.35,3500.0,58.8789,58.888,58.8514,58.888,3500.0
2014-07-14 11:40:00,64.34,64.37,64.34,64.34,2300.0,58.8789,58.9063,58.8789,58.8789,2300.0
2014-07-14 11:45:00,64.35,64.36,64.32,64.33,1400.0,58.888,58.8972,58.8605,58.8697,1400.0
2014-07-14 11:50:00,64.35,64.42,64.35,64.42,2400.0,58.888,58.9521,58.888,58.9521,2400.0
2014-07-14 11:55:00,64.43,64.49,64.4,64.43,4700.0,58.9612,59.0161,58.9338,58.9612,4700.0
2014-07-14 12:00:00,64.41,64.41,64.39,64.4,3200.0,58.9429,58.9429,58.9246,58.9338,3200.0
2014-07-14 12:05:00,64.41,64.42,64.34,64.37,4200.0,58.9429,58.9521,58.8789,58.9063,4200.0
2014-07-14 12:10:00,64.36,64.36,64.32,64.35,5900.0,58.8972,58.8972,58.8605,58.888,5900.0
2014-07-14 12:15:00,64.35,64.37,64.31,64.33,7500.0,58.888,58.9063,58.8514,58.8697,7500.0
2014-07-14 12:20:00,64.35,64.47,64.33,64.44,10400.0,58.888,58.9978,58.8697,58.9704,10400.0
2014-07-14 12:25:00,64.43,64.43,64.33,64.33,1100.0,58.9612,58.9612,58.8697,58.8697,1100.0
2014-07-14 12:30:00,64.34,64.37,64.34,64.36,2100.0,58.8789,58.9063,58.8789,58.8972,2100.0
2014-07-14 12:35:00,64.36,64.36,64.3,64.3,1800.0,58.8972,58.8972,58.8422,58.8422,1800.0
2014-07-14 12:40:00,64.3,64.45,64.3,64.39,5500.0,58.8422,58.9795,58.8422,58.9246,5500.0
2014-07-14 12:45:00,64.38,64.38,64.3,64.32,1200.0,58.9155,58.9155,58.8422,58.8605,1200.0
2014-07-14 12:50:00,64.31,64.31,64.18,64.2,3600.0,58.8514,58.8514,58.7324,58.7507,3600.0
2014-07-14 12:55:00,64.21,64.24,64.21,64.23,3300.0,58.7599,58.7873,58.7599,58.7782,3300.0
2014-07-14 13:00:00,64.24,64.25,64.23,64.25,2800.0,58.7873,58.7965,58.7782,58.7965,2800.0
2014-07-14 13:05:00,64.21,64.25,64.2,64.25,5500.0,58.7599,58.7965,58.7507,58.7965,5500.0
2014-07-14 13:10:00,64.24,64.27,64.22,64.26,3200.0,58.7873,58.8148,58.769,58.8056,3200.0
2014-07-14 13:15:00,64.26,64.28,64.26,64.27,2700.0,58.8056,58.8239,58.8056,58.8148,2700.0
2014-07-14 13:20:00,64.26,64.31,64.26,64.31,1200.0,58.8056,58.8514,58.8056,58.8514,1200.0
2014-07-14 13:25:00,64.33,64.33,64.28,64.29,1800.0,58.8697,58.8697,58.8239,58.8331,1800.0
2014-07-14 13:30:00,64.28,64.29,64.25,64.27,2000.0,58.8239,58.8331,58.7965,58.8148,2000.0
2014-07-14 13:35:00,64.27,64.29,64.25,64.28,3400.0,58.8148,58.8331,58.7965,58.8239,3400.0
2014-07-14 13:40:00,64.26,64.3,64.24,64.29,4300.0,58.8056,58.8422,58.7873,58.8331,4300.0
2014-07-14 13:45:00,64.24,64.4,64.17,64.35,21800.0,58.7873,58.9338,58.7233,58.888,21800.0
2014-07-14 13:50:00,64.29,64.31,64.22,64.24,2600.0,58.8331,58.8514,58.769,58.7873,2600.0
2014-07-14 13:55:00,64.22,64.22,64.13,64.13,3100.0,58.769,58.769,58.6867,58.6867,3100.0
2014-07-14 14:00:00,64.16,64.16,64.11,64.13,4900.0,58.7141,58.7141,58.6684,58.6867,4900.0
2014-07-14 14:05:00,64.14,64.16,64.11,64.12,4400.0,58.6958,58.7141,58.6684,58.6775,4400.0
2014-07-14 14:10:00,64.12,64.14,64.12,64.13,1100.0,58.6775,58.6958,58.6775,58.6867,1100.0
2014-07-14 14:15:00,64.14,64.29,64.14,64.29,8400.0,58.6958,58.8331,58.6958,58.8331,8400.0
2014-07-14 14:20:00,64.28,64.31,64.28,64.3,3600.0,58.8239,58.8514,58.8239,58.8422,3600.0
2014-07-14 14:25:00,64.27,64.32,64.23,64.23,4600.0,58.8148,58.8605,58.7782,58.7782,4600.0
2014-07-14 14:30:00,64.21,64.23,64.17,64.23,4700.0,58.7599,58.7782,58.7233,58.7782,4700.0
2014-07-14 14:35:00,64.22,64.34,64.21,64.32,7300.0,58.769,58.8789,58.7599,58.8605,7300.0
2014-07-14 14:40:00,64.31,64.35,64.26,64.26,3200.0,58.8514,58.888,58.8056,58.8056,3200.0
2014-07-14 14:45:00,64.27,64.29,64.26,64.29,2300.0,58.8148,58.8331,58.8056,58.8331,2300.0
2014-07-14 14:50:00,64.29,64.32,64.26,64.26,4900.0,58.8331,58.8605,58.8056,58.8056,4900.0
2014-07-14 14:55:00,64.26,64.34,64.26,64.34,3100.0,58.8056,58.8789,58.8056,58.8789,3100.0
2014-07-14 15:00:00,64.33,64.35,64.29,64.32,7500.0,58.8697,58.888,58.8331,58.8605,7500.0
2014-07-14 15:05:00,64.31,64.39,64.29,64.39,11000.0,58.8514,58.9246,58.8331,58.9246,11000.0
2014-07-14 15:10:00,64.38,64.41,64.36,64.39,9300.0,58.9155,58.9429,58.8972,58.9246,9300.0
2014-07-14 15:15:00,64.39,64.46,64.38,64.44,11700.0,58.9246,58.9887,58.9155,58.9704,11700.0
2014-07-14 15:20:00,64.44,64.53,64.44,64.52,13900.0,58.9704,59.0527,58.9704,59.0436,13900.0
2014-07-14 15:25:00,64.51,64.54,64.5,64.54,7500.0,59.0344,59.0619,59.0253,59.0619,7500.0
2014-07-14 15:30:00,64.53,64.55,64.43,64.44,12700.0,59.0527,59.071,58.9612,58.9704,12700.0
2014-07-14 15:35:00,64.44,64.47,64.41,64.46,16500.0,58.9704,58.9978,58.9429,58.9887,16500.0
2014-07-14 15:40:00,64.45,64.56,64.43,64.56,22900.0,58.9795,59.0802,58.9612,59.0802,22900.0
2014-07-14 15:45:00,64.55,64.55,64.45,64.46,24300.0,59.071,59.071,58.9795,58.9887,24300.0
2014-07-14 15:50:00,64.48,64.48,64.38,64.38,23200.0,59.007,59.007,58.9155,58.9155,23200.0
2014-07-14 15:55:00,64.38,64.39,64.31,64.38,52900.0,58.9155,58.9246,58.8514,58.9155,52900.0
2014-07-15 09:30:00,64.3,64.58,64.12,64.53,11100.0,58.8422,59.0985,58.6775,59.0527,11100.0
2014-07-15 09:35:00,64.51,64.65,64.34,64.43,35900.0,59.0344,59.1625,58.8789,58.9612,35900.0
2014-07-15 09:40:00,64.41,64.48,64.41,64.43,12100.0,58.9429,59.007,58.9429,58.9612,12100.0
2014-07-15 09:45:00,64.42,64.49,64.39,64.49,13200.0,58.9521,59.0161,58.9246,59.0161,13200.0
2014-07-15 09:50:00,64.44,64.59,64.37,64.39,7500.0,58.9704,59.1076,58.9063,58.9246,7500.0
2014-07-15 09:55:00,64.37,64.47,64.37,64.47,8000.0,58.9063,58.9978,58.9063,58.9978,8000.0
2014-07-15 10:00:00,64.52,64.6,64.41,64.46,8300.0,59.0436,59.1168,58.9429,58.9887,8300.0
2014-07-15 10:05:00,64.46,64.57,64.41,64.56,9400.0,58.9887,59.0893,58.9429,59.0802,9400.0
2014-07-15 10:10:00,64.58,64.58,64.33,64.34,8300.0,59.0985,59.0985,58.8697,58.8789,8300.0
2014-07-15 10:15:00,64.32,64.71,64.31,64.62,23700.0,58.8605,59.2174,58.8514,59.1351,23700.0
2014-07-15 10:20:00,64.64,64.7,64.57,64.59,8600.0,59.1534,59.2083,59.0893,59.1076,8600.0
2014-07-15 10:25:00,64.64,64.64,64.56,64.6,1700.0,59.1534,59.1534,59.0802,59.1168,1700.0
2014-07-15 10:30:00,64.61,64.67,64.52,64.63,5700.0,59.1259,59.1808,59.0436,59.1442,5700.0
2014-07-15 10:35:00,64.57,64.58,64.43,64.43,2500.0,59.0893,59.0985,58.9612,58.9612,2500.0
2014-07-15 10:40:00,64.43,64.45,64.34,64.45,15600.0,58.9612,58.9795,58.8789,58.9795,15600.0
2014-07-15 10:45:00,64.44,64.44,64.24,64.26,9300.0,58.9704,58.9704,58.7873,58.8056,9300.0
2014-07-15 10:50:00,64.26,64.44,64.26,64.38,7200.0,58.8056,58.9704,58.8056,58.9155,7200.0
2014-07-15 10:55:00,64.35,64.51,64.34,64.47,9400.0,58.888,59.0344,58.8789,58.9978,9400.0
2014-07-15 11:00:00,64.45,64.46,64.33,64.4,6900.0,58.9795,58.9887,58.8697,58.9338,6900.0
2014-07-15 11:05:00,64.44,64.49,64.42,64.45,2400.0,58.9704,59.0161,58.9521,58.9795,2400.0
2014-07-15 11:10:00,64.47,64.58,64.46,64.53,2500.0,58.9978,59.0985,58.9887,59.0527,2500.0
2014-07-15 11:15:00,64.49,64.56,64.43,64.56,2800.0,59.0161,59.0802,58.9612,59.0802,2800.0
2014-07-15 11:20:00,64.51,64.56,64.41,64.55,12400.0,59.0344,59.0802,58.9429,59.071,12400.0
2014-07-15 11:25:00,64.47,64.55,64.44,64.49,5100.0,58.9978,59.071,58.9704,59.0161,5100.0
2014-07-15 11:30:00,64.47,64.47,64.4,64.45,3300.0,58.9978,58.9978,58.9338,58.9795,3300.0
2014-07-15 11:35:00,64.44,64.45,64.36,64.45,6800.0,58.9704,58.9795,58.8972,58.9795,6800.0
2014-07-15 11:40:00,64.43,64.43,64.35,64.39,2900.0,58.9612,58.9612,58.888,58.9246,2900.0
2014-07-15 11:45:00,64.4,64.42,64.36,64.4,4100.0,58.9338,58.9521,58.8972,58.9338,4100.0
2014-07-15 11:50:00,64.4,64.46,64.39,64.46,3900.0,58.9338,58.9887,58.9246,58.9887,3900.0
2014-07-15 11:55:00,64.44,64.44,64.34,64.38,9100.0,58.9704,58.9704,58.8789,58.9155,9100.0
2014-07-15 12:00:00,64.38,64.43,64.34,64.4,13900.0,58.9155,58.9612,58.8789,58.9338,13900.0
2014-07-15 12:05:00,64.42,64.47,64.41,64.43,3200.0,58.9521,58.9978,58.9429,58.9612,3200.0
2014-07-15 12:10:00,64.43,64.46,64.4,64.4,1300.0,58.9612,58.9887,58.9338,58.9338,1300.0
2014-07-15 12:15:00,64.4,64.51,64.37,64.45,4900.0,58.9338,59.0344,58.9063,58.9795,4900.0
2014-07-15 12:20:00,64.46,64.46,64.39,64.42,3200.0,58.9887,58.9887,58.9246,58.9521,3200.0
2014-07-15 12:25:00,64.43,64.51,64.42,64.45,3900.0,58.9612,59.0344,58.9521,58.9795,3900.0
2014-07-15 12:30:00,64.44,64.48,64.37,64.4,1400.0,58.9704,59.007,58.9063,58.9338,1400.0
2014-07-15 12:35:00,64.42,64.52,64.42,64.52,2400.0,58.9521,59.0436,58.9521,59.0436,2400.0
2014-07-15 12:40:00,64.52,64.52,64.47,64.49,2100.0,59.0436,59.0436,58.9978,59.0161,2100.0
2014-07-15 12:45:00,64.46,64.46,64.41,64.44,1800.0,58.9887,58.9887,58.9429,58.9704,1800.0
2014-07-15 12:50:00,64.44,64.45,64.4,64.41,1500.0,58.9704,58.9795,58.9338,58.9429,1500.0
2014-07-15 12:55:00,64.4,64.43,64.4,64.43,3000.0,58.9338,58.9612,58.9338,58.9612,3000.0
2014-07-15 13:00:00,64.41,64.48,64.41,64.46,6700.0,58.9429,59.007,58.9429,58.9887,6700.0
2014-07-15 13:05:00,64.44,64.52,64.41,64.46,12700.0,58.9704,59.0436,58.9429,58.9887,12700.0
2014-07-15 13:10:00,64.47,64.52,64.42,64.52,17000.0,58.9978,59.0436,58.9521,59.0436,17000.0
2014-07-15 13:15:00,64.52,64.68,64.52,64.67,2800.0,59.0436,59.19,59.0436,59.1808,2800.0
2014-07-15 13:20:00,64.69,64.69,64.53,64.55,3100.0,59.1991,59.1991,59.0527,59.071,3100.0
2014-07-15 13:25:00,64.56,64.58,64.53,64.58,2500.0,59.0802,59.0985,59.0527,59.0985,2500.0
2014-07-15 13:30:00,64.61,64.61,64.52,64.56,1900.0,59.1259,59.1259,59.0436,59.0802,1900.0
2014-07-15 13:35:00,64.58,64.62,64.5,64.5,3900.0,59.0985,59.1351,59.0253,59.0253,3900.0
2014-07-15 13:40:00,64.49,64.49,64.42,64.47,6500.0,59.0161,59.0161,58.9521,58.9978,6500.0
2014-07-15 13:45:00,64.47,64.5,64.45,64.49,5500.0,58.9978,59.0253,58.9795,59.0161,5500.0
2014-07-15 13:50:00,64.49,64.5,64.4,64.4,6800.0,59.0161,59.0253,58.9338,58.9338,6800.0
2014-07-15 13:55:00,64.4,64.44,64.4,64.44,3500.0,58.9338,58.9704,58.9338,58.9704,3500.0
2014-07-15 14:00:00,64.45,64.45,64.38,64.42,4100.0,58.9795,58.9795,58.9155,58.9521,4100.0
2014-07-15 14:05:00,64.39,64.43,64.35,64.35,4300.0,58.9246,58.9612,58.888,58.888,4300.0
2014-07-15 14:10:00,64.38,64.42,64.36,64.39,1900.0,58.9155,58.9521,58.8972,58.9246,1900.0
2014-07-15 14:15:00,64.41,64.42,64.37,64.39,4400.0,58.9429,58.9521,58.9063,58.9246,4400.0
2014-07-15 14:20:00,64.37,64.4,64.36,64.4,3400.0,58.9063,58.9338,58.8972,58.9338,3400.0
2014-07-15 14:25:00,64.38,64.38,64.33,64.37,4700.0,58.9155,58.9155,58.8697,58.9063,4700.0
2014-07-15 14:30:00,64.38,64.4,64.32,64.33,3800.0,58.9155,58.9338,58.8605,58.8697,3800.0
2014-07-15 14:35:00,64.35,64.37,64.31,64.32,4500.0,58.888,58.9063,58.8514,58.8605,4500.0
2014-07-15 14:40:00,64.33,64.36,64.26,64.26,4200.0,58.8697,58.8972,58.8056,58.8056,4200.0
2014-07-15 14:45:00,64.25,64.31,64.21,64.3,6800.0,58.7965,58.8514,58.7599,58.8422,6800.0
2014-07-15 14:50:00,64.29,64.29,64.22,64.25,4700.0,58.8331,58.8331,58.769,58.7965,4700.0
2014-07-15 14:55:00,64.23,64.26,64.2,64.26,4300.0,58.7782,58.8056,58.7507,58.8056,4300.0
2014-07-15 15:00:00,64.27,64.27,64.24,64.26,2500.0,58.8148,58.8148,58.7873,58.8056,2500.0
2014-07-15 15:05:00,64.23,64.23,64.16,64.17,5700.0,58.7782,58.7782,58.7141,58.7233,5700.0
2014-07-15 15:10:00,64.16,64.17,64.12,64.17,4300.0,58.7141,58.7233,58.6775,58.7233,4300.0
2014-07-15 15:15:00,64.16,64.18,64.09,64.11,10100.0,58.7141,58.7324,58.6501,58.6684,10100.0
2014-07-15 15:20:00,64.11,64.13,64.07,64.07,6000.0,58.6684,58.6867,58.6318,58.6318,6000.0
2014-07-15 15:25:00,64.09,64.16,64.09,64.15,8400.0,58.6501,58.7141,58.6501,58.705,8400.0
2014-07-15 15:30:00,64.14,64.17,64.13,64.14,4400.0,58.6958,58.7233,58.6867,58.6958,4400.0
2014-07-15 15:35:00,64.12,64.15,64.11,64.13,3800.0,58.6775,58.705,58.6684,58.6867,3800.0
2014-07-15 15:40:00,64.14,64.17,64.14,64.17,11200.0,58.6958,58.7233,58.6958,58.7233,11200.0
2014-07-15 15:45:00,64.17,64.27,64.17,64.22,13700.0,58.7233,58.8148,58.7233,58.769,13700.0
2014-07-15 15:50:00,64.22,64.23,64.16,64.17,9900.0,58.769,58.7782,58.7141,58.7233,9900.0
2014-07-15 15:55:00,64.17,64.26,64.16,64.18,27100.0,58.7233,58.8056,58.7141,58.7324,27100.0
2014-07-16 09:30:00,64.47,64.72,64.14,64.14,9700.0,58.9978,59.2266,58.6958,58.6958,9700.0
2014-07-16 09:35:00,64.13,64.16,63.73,63.78,18800.0,58.6867,58.7141,58.3206,58.3664,18800.0
2014-07-16 09:40:00,63.8,63.88,63.59,63.59,4100.0,58.3847,58.4579,58.1925,58.1925,4100.0
2014-07-16 09:45:00,63.59,63.8,63.59,63.77,4700.0,58.1925,58.3847,58.1925,58.3572,4700.0
2014-07-16 09:50:00,63.79,63.86,63.7,63.85,6200.0,58.3755,58.4396,58.2932,58.4304,6200.0
2014-07-16 09:55:00,63.85,63.93,63.85,63.93,2000.0,58.4304,58.5037,58.4304,58.5037,2000.0
2014-07-16 10:00:00,63.96,64.24,63.96,64.18,8800.0,58.5311,58.7873,58.5311,58.7324,8800.0
2014-07-16 10:05:00,64.18,64.34,64.18,64.28,3700.0,58.7324,58.8789,58.7324,58.8239,3700.0
2014-07-16 10:10:00,64.28,64.38,64.22,64.31,4700.0,58.8239,58.9155,58.769,58.8514,4700.0
2014-07-16 10:15:00,64.27,64.28,64.16,64.2,10600.0,58.8148,58.8239,58.7141,58.7507,10600.0
2014-07-16 10:20:00,64.19,64.22,64.07,64.12,6800.0,58.7416,58.769,58.6318,58.6775,6800.0
2014-07-16 10:25:00,64.16,64.21,64.11,64.21,2900.0,58.7141,58.7599,58.6684,58.7599,2900.0
2014-07-16 10:30:00,64.16,64.2,64.12,64.19,4800.0,58.7141,58.7507,58.6775,58.7416,4800.0
2014-07-16 10:35:00,64.17,64.17,64.03,64.16,3900.0,58.7233,58.7233,58.5952,58.7141,3900.0
2014-07-16 10:40:00,64.11,64.17,64.04,64.15,3500.0,58.6684,58.7233,58.6043,58.705,3500.0
2014-07-16 10:45:00,64.09,64.11,63.94,63.97,3400.0,58.6501,58.6684,58.5128,58.5403,3400.0
2014-07-16 10:50:00,63.99,64.1,63.95,64.05,4700.0,58.5586,58.6592,58.522,58.6135,4700.0
2014-07-16 10:55:00,64.07,64.09,64.04,64.09,1600.0,58.6318,58.6501,58.6043,58.6501,1600.0
2014-07-16 11:00:00,64.06,64.17,64.03,64.17,4800.0,58.6226,58.7233,58.5952,58.7233,4800.0
2014-07-16 11:05:00,64.18,64.23,64.16,64.18,1900.0,58.7324,58.7782,58.7141,58.7324,1900.0
2014-07-16 11:10:00,64.16,64.22,64.16,64.2,1200.0,58.7141,58.769,58.7141,58.7507,1200.0
2014-07-16 11:15:00,64.18,64.18,64.05,64.06,6400.0,58.7324,58.7324,58.6135,58.6226,6400.0
2014-07-16 11:20:00,64.06,64.06,63.95,63.99,4800.0,58.6226,58.6226,58.522,58.5586,4800.0
2014-07-16 11:25:00,63.99,64.0,63.96,63.99,2000.0,58.5586,58.5677,58.5311,58.5586,2000.0
2014-07-16 11:30:00,63.99,64.0,63.97,63.99,1600.0,58.5586,58.5677,58.5403,58.5586,1600.0
2014-07-16 11:35:00,63.99,63.99,63.9,63.9,2600.0,58.5586,58.5586,58.4762,58.4762,2600.0
2014-07-16 11:40:00,63.9,63.96,63.9,63.95,2500.0,58.4762,58.5311,58.4762,58.522,2500.0
2014-07-16 11:45:00,63.94,63.94,63.89,63.92,3300.0,58.5128,58.5128,58.467,58.4945,3300.0
2014-07-16 11:50:00,63.93,63.97,63.93,63.97,1200.0,58.5037,58.5403,58.5037,58.5403,1200.0
2014-07-16 11:55:00,63.97,63.98,63.94,63.94,1200.0,58.5403,58.5494,58.5128,58.5128,1200.0
2014-07-16 12:00:00,63.94,63.94,63.91,63.91,1300.0,58.5128,58.5128,58.4853,58.4853,1300.0
2014-07-16 12:05:00,63.93,64.1,63.91,64.1,3700.0,58.5037,58.6592,58.4853,58.6592,3700.0
2014-07-16 12:10:00,64.09,64.11,64.07,64.07,400.0,58.6501,58.6684,58.6318,58.6318,400.0
2014-07-16 12:15:00,64.1,64.11,64.06,64.11,1700.0,58.6592,58.6684,58.6226,58.6684,1700.0
2014-07-16 12:20:00,64.09,64.11,64.06,64.06,2100.0,58.6501,58.6684,58.6226,58.6226,2100.0
2014-07-16 12:25:00,64.05,64.06,64.03,64.06,2500.0,58.6135,58.6226,58.5952,58.6226,2500.0
2014-07-16 12:30:00,64.09,64.13,64.08,64.13,1400.0,58.6501,58.6867,58.6409,58.6867,1400.0
2014-07-16 12:35:00,64.11,64.12,64.09,64.11,1200.0,58.6684,58.6775,58.6501,58.6684,1200.0
2014-07-16 12:40:00,64.13,64.13,64.11,64.11,1200.0,58.6867,58.6867,58.6684,58.6684,1200.0
2014-07-16 12:45:00,64.1,64.12,64.07,64.1,5000.0,58.6592,58.6775,58.6318,58.6592,5000.0
2014-07-16 12:50:00,64.12,64.12,64.06,64.08,2600.0,58.6775,58.6775,58.6226,58.6409,2600.0
2014-07-16 12:55:00,64.08,64.14,64.07,64.14,1800.0,58.6409,58.6958,58.6318,58.6958,1800.0
2014-07-16 13:00:00,64.15,64.15,64.11,64.11,1000.0,58.705,58.705,58.6684,58.6684,1000.0
2014-07-16 13:05:00,64.11,64.12,64.08,64.11,3500.0,58.6684,58.6775,58.6409,58.6684,3500.0
2014-07-16 13:10:00,64.13,64.17,64.09,64.17,1400.0,58.6867,58.7233,58.6501,58.7233,1400.0
2014-07-16 13:15:00,64.16,64.17,64.13,64.16,1400.0,58.7141,58.7233,58.6867,58.7141,1400.0
2014-07-16 13:20:00,64.16,64.16,64.13,64.14,2900.0,58.7141,58.7141,58.6867,58.6958,2900.0
2014-07-16 13:25:00,64.12,64.14,64.11,64.11,1400.0,58.6775,58.6958,58.6684,58.6684,1400.0
2014-07-16 13:30:00,64.1,64.13,64.1,64.12,4100.0,58.6592,58.6867,58.6592,58.6775,4100.0
2014-07-16 13:35:00,64.13,64.18,64.12,64.18,12200.0,58.6867,58.7324,58.6775,58.7324,12200.0
2014-07-16 13:40:00,64.18,64.22,64.17,64.22,2100.0,58.7324,58.769,58.7233,58.769,2100.0
2014-07-16 13:45:00,64.19,64.29,64.19,64.24,1900.0,58.7416,58.8331,58.7416,58.7873,1900.0
2014-07-16 13:50:00,64.26,64.31,64.25,64.31,3700.0,58.8056,58.8514,58.7965,58.8514,3700.0
2014-07-16 13:55:00,64.32,64.38,64.32,64.35,2000.0,58.8605,58.9155,58.8605,58.888,2000.0
2014-07-16 14:00:00,64.36,64.42,64.36,64.39,2300.0,58.8972,58.9521,58.8972,58.9246,2300.0
2014-07-16 14:05:00,64.4,64.41,64.36,64.39,2800.0,58.9338,58.9429,58.8972,58.9246,2800.0
2014-07-16 14:10:00,64.37,64.46,64.37,64.46,1400.0,58.9063,58.9887,58.9063,58.9887,1400.0
2014-07-16 14:15:00,64.45,64.48,64.44,64.45,2600.0,58.9795,59.007,58.9704,58.9795,2600.0
2014-07-16 14:20:00,64.43,64.43,64.33,64.35,5300.0,58.9612,58.9612,58.8697,58.888,5300.0
2014-07-16 14:25:00,64.36,64.36,64.35,64.36,500.0,58.8972,58.8972,58.888,58.8972,500.0
2014-07-16 14:30:00,64.35,64.37,64.33,64.33,2700.0,58.888,58.9063,58.8697,58.8697,2700.0
2014-07-16 14:35:00,64.32,64.33,64.28,64.28,2300.0,58.8605,58.8697,58.8239,58.8239,2300.0
2014-07-16 14:40:00,64.27,64.27,64.25,64.27,2800.0,58.8148,58.8148,58.7965,58.8148,2800.0
2014-07-16 14:45:00,64.28,64.31,64.27,64.31,3600.0,58.8239,58.8514,58.8148,58.8514,3600.0
2014-07-16 14:50:00,64.32,64.33,64.22,64.24,5900.0,58.8605,58.8697,58.769,58.7873,5900.0
2014-07-16 14:55:00,64.22,64.22,64.19,64.19,1900.0,58.769,58.769,58.7416,58.7416,1900.0
2014-07-16 15:00:00,64.2,64.22,64.18,64.21,5000.0,58.7507,58.769,58.7324,58.7599,5000.0
2014-07-16 15:05:00,64.21,64.22,64.18,64.22,4000.0,58.7599,58.769,58.7324,58.769,4000.0
2014-07-16 15:10:00,64.21,64.29,64.19,64.29,4900.0,58.7599,58.8331,58.7416,58.8331,4900.0
2014-07-16 15:15:00,64.27,64.27,64.21,64.21,3200.0,58.8148,58.8148,58.7599,58.7599,3200.0
2014-07-16 15:20:00,64.2,64.24,64.2,64.23,5500.0,58.7507,58.7873,58.7507,58.7782,5500.0
2014-07-16 15:25:00,64.23,64.3,64.23,64.3,4500.0,58.7782,58.8422,58.7782,58.8422,4500.0
2014-07-16 15:30:00,64.3,64.31,64.27,64.27,5300.0,58.8422,58.8514,58.8148,58.8148,5300.0
2014-07-16 15:35:00,64.27,64.33,64.26,64.3,8200.0,58.8148,58.8697,58.8056,58.8422,8200.0
2014-07-16 15:40:00,64.3,64.36,64.28,64.35,4300.0,58.8422,58.8972,58.8239,58.888,4300.0
2014-07-16 15:45:00,64.35,64.39,64.31,64.32,11100.0,58.888,58.9246,58.8514,58.8605,11100.0
2014-07-16 15:50:00,64.34,64.39,64.34,64.35,12900.0,58.8789,58.9246,58.8789,58.888,12900.0
2014-07-16 15:55:00,64.36,64.41,64.35,64.41,18600.0,58.8972,58.9429,58.888,58.9429,18600.0
2014-07-17 09:30:00,63.78,63.8,63.57,63.8,10300.0,58.3664,58.3847,58.1742,58.3847,10300.0
2014-07-17 09:35:00,63.7,63.94,63.7,63.89,2200.0,58.2932,58.5128,58.2932,58.467,2200.0
2014-07-17 09:40:00,63.97,63.97,63.93,63.93,200.0,58.5403,58.5403,58.5037,58.5037,200.0
2014-07-17 09:45:00,63.86,63.86,63.86,63.86,1100.0,58.4396,58.4396,58.4396,58.4396,1100.0
2014-07-17 09:50:00,63.77,63.89,63.74,63.84,5700.0,58.3572,58.467,58.3298,58.4213,5700.0
2014-07-17 09:55:00,63.84,63.84,63.75,63.79,3700.0,58.4213,58.4213,58.3389,58.3755,3700.0
2014-07-17 10:00:00,63.8,63.8,63.64,63.73,9400.0,58.3847,58.3847,58.2383,58.3206,9400.0
2014-07-17 10:05:00,63.76,63.76,63.57,63.68,4100.0,58.3481,58.3481,58.1742,58.2749,4100.0
2014-07-17 10:10:00,63.72,63.76,63.69,63.75,2300.0,58.3115,58.3481,58.284,58.3389,2300.0
2014-07-17 10:15:00,63.74,63.79,63.72,63.74,4300.0,58.3298,58.3755,58.3115,58.3298,4300.0
2014-07-17 10:20:00,63.74,63.84,63.74,63.76,27200.0,58.3298,58.4213,58.3298,58.3481,27200.0
2014-07-17 10:25:00,63.75,63.81,63.66,63.77,8900.0,58.3389,58.3938,58.2566,58.3572,8900.0
2014-07-17 10:30:00,63.79,63.8,63.7,63.75,6100.0,58.3755,58.3847,58.2932,58.3389,6100.0
2014-07-17 10:35:00,63.72,63.75,63.7,63.71,7300.0,58.3115,58.3389,58.2932,58.3023,7300.0
2014-07-17 10:40:00,63.7,63.75,63.63,63.63,4700.0,58.2932,58.3389,58.2291,58.2291,4700.0
2014-07-17 10:45:00,63.68,63.7,63.63,63.63,4400.0,58.2749,58.2932,58.2291,58.2291,4400.0
2014-07-17 10:50:00,63.64,63.66,63.59,63.61,3300.0,58.2383,58.2566,58.1925,58.2108,3300.0
2014-07-17 10:55:00,63.6,63.6,63.52,63.53,2800.0,58.2017,58.2017,58.1285,58.1376,2800.0
2014-07-17 11:00:00,63.5,63.5,63.4,63.42,8400.0,58.1101,58.1101,58.0186,58.0369,8400.0
2014-07-17 11:05:00,63.42,63.45,63.29,63.29,11200.0,58.0369,58.0644,57.918,57.918,11200.0
2014-07-17 11:10:00,63.3,63.3,63.16,63.16,8400.0,57.9271,57.9271,57.799,57.799,8400.0
2014-07-17 11:15:00,63.15,63.27,63.11,63.24,6600.0,57.7899,57.8997,57.7533,57.8722,6600.0
2014-07-17 11:20:00,63.23,63.26,63.16,63.16,13900.0,57.8631,57.8905,57.799,57.799,13900.0
2014-07-17 11:25:00,63.19,63.25,63.09,63.11,12800.0,57.8265,57.8814,57.735,57.7533,12800.0
2014-07-17 11:30:00,63.06,63.24,63.04,63.24,4700.0,57.7075,57.8722,57.6892,57.8722,4700.0
2014-07-17 11:35:00,63.26,63.3,63.17,63.2,4800.0,57.8905,57.9271,57.8082,57.8356,4800.0
2014-07-17 11:40:00,63.21,63.21,63.14,63.14,2100.0,57.8448,57.8448,57.7807,57.7807,2100.0
2014-07-17 11:45:00,63.11,63.19,63.05,63.15,7300.0,57.7533,57.8265,57.6983,57.7899,7300.0
2014-07-17 11:50:00,63.13,63.15,63.07,63.12,6200.0,57.7716,57.7899,57.7166,57.7624,6200.0
2014-07-17 11:55:00,63.12,63.19,63.1,63.1,10800.0,57.7624,57.8265,57.7441,57.7441,10800.0
2014-07-17 12:00:00,63.1,63.11,63.01,63.08,11900.0,57.7441,57.7533,57.6617,57.7258,11900.0
2014-07-17 12:05:00,63.06,63.12,62.91,63.06,7200.0,57.7075,57.7624,57.5702,57.7075,7200.0
2014-07-17 12:10:00,63.02,63.08,62.98,63.08,5400.0,57.6709,57.7258,57.6343,57.7258,5400.0
2014-07-17 12:15:00,63.09,63.09,62.96,62.96,2900.0,57.735,57.735,57.616,57.616,2900.0
2014-07-17 12:20:00,62.95,62.95,62.85,62.86,4700.0,57.6068,57.6068,57.5153,57.5245,4700.0
2014-07-17 12:25:00,62.85,62.98,62.82,62.97,10600.0,57.5153,57.6343,57.4879,57.6251,10600.0
2014-07-17 12:30:00,62.99,63.02,62.88,63.02,5800.0,57.6434,57.6709,57.5428,57.6709,5800.0
2014-07-17 12:35:00,62.97,63.09,62.97,62.98,4200.0,57.6251,57.735,57.6251,57.6343,4200.0
2014-07-17 12:40:00,62.98,63.03,62.98,63.02,6300.0,57.6343,57.68,57.6343,57.6709,6300.0
2014-07-17 12:45:00,63.02,63.04,62.98,63.03,7200.0,57.6709,57.6892,57.6343,57.68,7200.0
2014-07-17 12:50:00,63.03,63.13,63.03,63.12,5200.0,57.68,57.7716,57.68,57.7624,5200.0
2014-07-17 12:55:00,63.12,63.19,63.12,63.15,5800.0,57.7624,57.8265,57.7624,57.7899,5800.0
2014-07-17 13:00:00,63.14,63.26,63.14,63.23,3600.0,57.7807,57.8905,57.7807,57.8631,3600.0
2014-07-17 13:05:00,63.21,63.26,63.2,63.25,4700.0,57.8448,57.8905,57.8356,57.8814,4700.0
2014-07-17 13:10:00,63.26,63.28,63.22,63.28,5000.0,57.8905,57.9088,57.8539,57.9088,5000.0
2014-07-17 13:15:00,63.27,63.29,63.24,63.24,5300.0,57.8997,57.918,57.8722,57.8722,5300.0
2014-07-17 13:20:00,63.24,63.26,63.2,63.26,7900.0,57.8722,57.8905,57.8356,57.8905,7900.0
2014-07-17 13:25:00,63.27,63.29,63.2,63.21,2400.0,57.8997,57.918,57.8356,57.8448,2400.0
2014-07-17 13:30:00,63.24,63.28,63.22,63.25,2700.0,57.8722,57.9088,57.8539,57.8814,2700.0
2014-07-17 13:35:00,63.24,63.27,63.22,63.24,3400.0,57.8722,57.8997,57.8539,57.8722,3400.0
2014-07-17 13:40:00,63.22,63.3,63.22,63.28,5400.0,57.8539,57.9271,57.8539,57.9088,5400.0
2014-07-17 13:45:00,63.27,63.32,63.26,63.26,2800.0,57.8997,57.9454,57.8905,57.8905,2800.0
2014-07-17 13:50:00,63.3,63.3,63.28,63.3,1600.0,57.9271,57.9271,57.9088,57.9271,1600.0
2014-07-17 13:55:00,63.29,63.3,63.24,63.28,2900.0,57.918,57.9271,57.8722,57.9088,2900.0
2014-07-17 14:00:00,63.29,63.33,63.23,63.33,8700.0,57.918,57.9546,57.8631,57.9546,8700.0
2014-07-17 14:05:00,63.29,63.32,63.29,63.3,3200.0,57.918,57.9454,57.918,57.9271,3200.0
2014-07-17 14:10:00,63.33,63.42,63.32,63.39,6300.0,57.9546,58.0369,57.9454,58.0095,6300.0
2014-07-17 14:15:00,63.38,63.48,63.34,63.41,13100.0,58.0003,58.0918,57.9637,58.0278,13100.0
2014-07-17 14:20:00,63.41,63.43,63.35,63.42,5000.0,58.0278,58.0461,57.9729,58.0369,5000.0
2014-07-17 14:25:00,63.4,63.42,63.35,63.42,5600.0,58.0186,58.0369,57.9729,58.0369,5600.0
2014-07-17 14:30:00,63.43,63.49,63.42,63.47,7000.0,58.0461,58.101,58.0369,58.0827,7000.0
2014-07-17 14:35:00,63.45,63.49,63.44,63.48,11800.0,58.0644,58.101,58.0552,58.0918,11800.0
2014-07-17 14:40:00,63.48,63.5,63.44,63.45,4300.0,58.0918,58.1101,58.0552,58.0644,4300.0
2014-07-17 14:45:00,63.43,63.45,63.35,63.38,5000.0,58.0461,58.0644,57.9729,58.0003,5000.0
2014-07-17 14:50:00,63.37,63.48,63.37,63.48,6100.0,57.9912,58.0918,57.9912,58.0918,6100.0
2014-07-17 14:55:00,63.46,63.52,63.46,63.48,4300.0,58.0735,58.1285,58.0735,58.0918,4300.0
2014-07-17 15:00:00,63.49,63.5,63.41,63.44,6000.0,58.101,58.1101,58.0278,58.0552,6000.0
2014-07-17 15:05:00,63.42,63.43,63.35,63.36,8100.0,58.0369,58.0461,57.9729,57.982,8100.0
2014-07-17 15:10:00,63.34,63.37,63.2,63.28,4800.0,57.9637,57.9912,57.8356,57.9088,4800.0
2014-07-17 15:15:00,63.29,63.29,63.02,63.03,5100.0,57.918,57.918,57.6709,57.68,5100.0
2014-07-17 15:20:00,63.03,63.14,63.03,63.09,6500.0,57.68,57.7807,57.68,57.735,6500.0
2014-07-17 15:25:00,63.08,63.13,63.04,63.08,10400.0,57.7258,57.7716,57.6892,57.7258,10400.0
2014-07-17 15:30:00,63.05,63.13,62.99,63.02,14000.0,57.6983,57.7716,57.6434,57.6709,14000.0
2014-07-17 15:35:00,63.01,63.08,62.99,63.08,12800.0,57.6617,57.7258,57.6434,57.7258,12800.0
2014-07-17 15:40:00,63.08,63.08,62.98,63.02,13400.0,57.7258,57.7258,57.6343,57.6709,13400.0
2014-07-17 15:45:00,63.02,63.07,62.96,63.05,22900.0,57.6709,57.7166,57.616,57.6983,22900.0
2014-07-17 15:50:00,63.07,63.13,63.05,63.08,27000.0,57.7166,57.7716,57.6983,57.7258,27000.0
2014-07-17 15:55:00,63.07,63.1,62.97,62.99,37900.0,57.7166,57.7441,57.6251,57.6434,37900.0
2014-07-18 09:30:00,63.12,63.23,62.97,63.2,45100.0,57.7624,57.8631,57.6251,57.8356,45100.0
2014-07-18 09:35:00,63.2,63.43,63.2,63.42,10600.0,57.8356,58.0461,57.8356,58.0369,10600.0
2014-07-18 09:40:00,63.36,63.39,63.27,63.27,1500.0,57.982,58.0095,57.8997,57.8997,1500.0
2014-07-18 09:45:00,63.3,63.48,63.25,63.35,7700.0,57.9271,58.0918,57.8814,57.9729,7700.0
2014-07-18 09:50:00,63.37,63.37,63.22,63.33,14100.0,57.9912,57.9912,57.8539,57.9546,14100.0
2014-07-18 09:55:00,63.29,63.35,63.21,63.28,9000.0,57.918,57.9729,57.8448,57.9088,9000.0
2014-07-18 10:00:00,63.37,63.46,63.31,63.46,2700.0,57.9912,58.0735,57.9363,58.0735,2700.0
2014-07-18 10:05:00,63.44,63.53,63.43,63.48,2600.0,58.0552,58.1376,58.0461,58.0918,2600.0
2014-07-18 10:10:00,63.47,63.52,63.4,63.4,9400.0,58.0827,58.1285,58.0186,58.0186,9400.0
2014-07-18 10:15:00,63.41,63.51,63.38,63.49,4900.0,58.0278,58.1193,58.0003,58.101,4900.0
2014-07-18 10:20:00,63.54,63.67,63.52,63.59,2800.0,58.1468,58.2657,58.1285,58.1925,2800.0
2014-07-18 10:25:00,63.61,63.61,63.57,63.59,2000.0,58.2108,58.2108,58.1742,58.1925,2000.0
2014-07-18 10:30:00,63.68,63.7,63.58,63.66,5800.0,58.2749,58.2932,58.1834,58.2566,5800.0
2014-07-18 10:35:00,63.67,63.71,63.64,63.69,3000.0,58.2657,58.3023,58.2383,58.284,3000.0
2014-07-18 10:40:00,63.69,63.69,63.62,63.69,1700.0,58.284,58.284,58.22,58.284,1700.0
2014-07-18 10:45:00,63.69,63.76,63.69,63.76,3100.0,58.284,58.3481,58.284,58.3481,3100.0
2014-07-18 10:50:00,63.78,63.86,63.78,63.86,2200.0,58.3664,58.4396,58.3664,58.4396,2200.0
2014-07-18 10:55:00,63.86,63.88,63.84,63.88,2000.0,58.4396,58.4579,58.4213,58.4579,2000.0
2014-07-18 11:00:00,63.93,63.93,63.85,63.85,1300.0,58.5037,58.5037,58.4304,58.4304,1300.0
2014-07-18 11:05:00,63.88,63.91,63.83,63.83,2100.0,58.4579,58.4853,58.4121,58.4121,2100.0
2014-07-18 11:10:00,63.81,63.86,63.81,63.84,2100.0,58.3938,58.4396,58.3938,58.4213,2100.0
2014-07-18 11:15:00,63.84,63.88,63.84,63.88,3000.0,58.4213,58.4579,58.4213,58.4579,3000.0
2014-07-18 11:20:00,63.86,63.88,63.84,63.88,1000.0,58.4396,58.4579,58.4213,58.4579,1000.0
2014-07-18 11:25:00,63.86,63.86,63.8,63.82,2100.0,58.4396,58.4396,58.3847,58.403,2100.0
2014-07-18 11:30:00,63.84,63.86,63.78,63.78,3400.0,58.4213,58.4396,58.3664,58.3664,3400.0
2014-07-18 11:35:00,63.8,63.91,63.8,63.85,1300.0,58.3847,58.4853,58.3847,58.4304,1300.0
2014-07-18 11:40:00,63.82,63.83,63.78,63.83,1600.0,58.403,58.4121,58.3664,58.4121,1600.0
2014-07-18 11:45:00,63.8,63.91,63.8,63.91,2000.0,58.3847,58.4853,58.3847,58.4853,2000.0
2014-07-18 11:50:00,63.9,63.91,63.84,63.84,1400.0,58.4762,58.4853,58.4213,58.4213,1400.0
2014-07-18 11:55:00,63.81,63.85,63.77,63.78,3400.0,58.3938,58.4304,58.3572,58.3664,3400.0
2014-07-18 12:00:00,63.81,63.84,63.81,63.84,3300.0,58.3938,58.4213,58.3938,58.4213,3300.0
2014-07-18 12:05:00,63.83,63.88,63.82,63.83,4800.0,58.4121,58.4579,58.403,58.4121,4800.0
2014-07-18 12:10:00,63.85,63.97,63.81,63.97,2900.0,58.4304,58.5403,58.3938,58.5403,2900.0
2014-07-18 12:15:00,64.0,64.11,64.0,64.11,1500.0,58.5677,58.6684,58.5677,58.6684,1500.0
2014-07-18 12:20:00,64.08,64.11,64.04,64.1,3400.0,58.6409,58.6684,58.6043,58.6592,3400.0
2014-07-18 12:25:00,64.08,64.11,64.07,64.08,4800.0,58.6409,58.6684,58.6318,58.6409,4800.0
2014-07-18 12:30:00,64.1,64.15,64.09,64.15,8000.0,58.6592,58.705,58.6501,58.705,8000.0
2014-07-18 12:35:00,64.15,64.2,64.15,64.2,1500.0,58.705,58.7507,58.705,58.7507,1500.0
2014-07-18 12:40:00,64.21,64.27,64.21,64.21,4300.0,58.7599,58.8148,58.7599,58.7599,4300.0
2014-07-18 12:45:00,64.22,64.24,64.21,64.23,1400.0,58.769,58.7873,58.7599,58.7782,1400.0
2014-07-18 12:50:00,64.24,64.24,64.17,64.19,1000.0,58.7873,58.7873,58.7233,58.7416,1000.0
2014-07-18 12:55:00,64.21,64.21,64.14,64.15,2000.0,58.7599,58.7599,58.6958,58.705,2000.0
2014-07-18 13:00:00,64.16,64.16,64.1,64.13,3700.0,58.7141,58.7141,58.6592,58.6867,3700.0
2014-07-18 13:05:00,64.15,64.16,64.12,64.16,1800.0,58.705,58.7141,58.6775,58.7141,1800.0
2014-07-18 13:10:00,64.13,64.18,64.11,64.16,1000.0,58.6867,58.7324,58.6684,58.7141,1000.0
2014-07-18 13:15:00,64.16,64.17,64.11,64.12,1500.0,58.7141,58.7233,58.6684,58.6775,1500.0
2014-07-18 13:20:00,64.12,64.18,64.12,64.18,1300.0,58.6775,58.7324,58.6775,58.7324,1300.0
2014-07-18 13:25:00,64.18,64.19,64.12,64.12,2100.0,58.7324,58.7416,58.6775,58.6775,2100.0
2014-07-18 13:30:00,64.15,64.16,64.12,64.16,1200.0,58.705,58.7141,58.6775,58.7141,1200.0
2014-07-18 13:35:00,64.12,64.21,64.12,64.18,2800.0,58.6775,58.7599,58.6775,58.7324,2800.0
2014-07-18 13:40:00,64.18,64.21,64.14,64.15,3300.0,58.7324,58.7599,58.6958,58.705,3300.0
2014-07-18 13:45:00,64.17,64.21,64.16,64.17,1700.0,58.7233,58.7599,58.7141,58.7233,1700.0
2014-07-18 13:50:00,64.12,64.15,64.1,64.15,2100.0,58.6775,58.705,58.6592,58.705,2100.0
2014-07-18 13:55:00,64.15,64.17,64.15,64.17,1000.0,58.705,58.7233,58.705,58.7233,1000.0
2014-07-18 14:00:00,64.15,64.19,64.09,64.11,8700.0,58.705,58.7416,58.6501,58.6684,8700.0
2014-07-18 14:05:00,64.1,64.12,64.09,64.1,5200.0,58.6592,58.6775,58.6501,58.6592,5200.0
2014-07-18 14:10:00,64.1,64.1,64.04,64.08,5900.0,58.6592,58.6592,58.6043,58.6409,5900.0
2014-07-18 14:15:00,64.05,64.12,64.03,64.1,9800.0,58.6135,58.6775,58.5952,58.6592,9800.0
2014-07-18 14:20:00,64.1,64.2,64.08,64.18,5700.0,58.6592,58.7507,58.6409,58.7324,5700.0
2014-07-18 14:25:00,64.19,64.2,64.13,64.19,4600.0,58.7416,58.7507,58.6867,58.7416,4600.0
2014-07-18 14:30:00,64.19,64.2,64.18,64.18,2500.0,58.7416,58.7507,58.7324,58.7324,2500.0
2014-07-18 14:35:00,64.21,64.21,64.14,64.17,3100.0,58.7599,58.7599,58.6958,58.7233,3100.0
2014-07-18 14:40:00,64.16,64.2,64.16,64.17,2300.0,58.7141,58.7507,58.7141,58.7233,2300.0
2014-07-18 14:45:00,64.17,64.21,64.16,64.21,3200.0,58.7233,58.7599,58.7141,58.7599,3200.0
2014-07-18 14:50:00,64.23,64.25,64.22,64.23,3900.0,58.7782,58.7965,58.769,58.7782,3900.0
2014-07-18 14:55:00,64.25,64.26,64.19,64.19,5100.0,58.7965,58.8056,58.7416,58.7416,5100.0
2014-07-18 15:00:00,64.17,64.19,64.15,64.16,3400.0,58.7233,58.7416,58.705,58.7141,3400.0
2014-07-18 15:05:00,64.16,64.23,64.16,64.2,6600.0,58.7141,58.7782,58.7141,58.7507,6600.0
2014-07-18 15:10:00,64.2,64.22,64.19,64.21,4600.0,58.7507,58.769,58.7416,58.7599,4600.0
2014-07-18 15:15:00,64.21,64.23,64.17,64.2,6200.0,58.7599,58.7782,58.7233,58.7507,6200.0
2014-07-18 15:20:00,64.2,64.22,64.18,64.19,7700.0,58.7507,58.769,58.7324,58.7416,7700.0
2014-07-18 15:25:00,64.15,64.17,64.12,64.13,10600.0,58.705,58.7233,58.6775,58.6867,10600.0
2014-07-18 15:30:00,64.12,64.18,64.1,64.18,7100.0,58.6775,58.7324,58.6592,58.7324,7100.0
2014-07-18 15:35:00,64.19,64.21,64.14,64.17,10900.0,58.7416,58.7599,58.6958,58.7233,10900.0
2014-07-18 15:40:00,64.19,64.2,63.92,64.0,29500.0,58.7416,58.7507,58.4945,58.5677,29500.0
2014-07-18 15:45:00,64.02,64.15,64.01,64.11,13300.0,58.586,58.705,58.5769,58.6684,13300.0
2014-07-18 15:50:00,64.1,64.13,64.03,64.05,32300.0,58.6592,58.6867,58.5952,58.6135,32300.0
2014-07-18 15:55:00,64.05,64.05,63.99,64.04,55200.0,58.6135,58.6135,58.5586,58.6043,55200.0
2014-07-21 09:30:00,63.81,64.06,63.57,63.96,5400.0,58.3938,58.6226,58.1742,58.5311,5400.0
2014-07-21 09:35:00,64.0,64.0,63.71,63.77,6500.0,58.5677,58.5677,58.3023,58.3572,6500.0
2014-07-21 09:40:00,63.77,63.83,63.61,63.69,10000.0,58.3572,58.4121,58.2108,58.284,10000.0
2014-07-21 09:45:00,63.71,63.87,63.67,63.77,3400.0,58.3023,58.4487,58.2657,58.3572,3400.0
2014-07-21 09:50:00,63.74,63.83,63.73,63.79,7300.0,58.3298,58.4121,58.3206,58.3755,7300.0
2014-07-21 09:55:00,63.79,63.79,63.63,63.63,3400.0,58.3755,58.3755,58.2291,58.2291,3400.0
2014-07-21 10:00:00,63.58,63.65,63.55,63.61,2500.0,58.1834,58.2474,58.1559,58.2108,2500.0
2014-07-21 10:05:00,63.64,63.69,63.57,63.59,13300.0,58.2383,58.284,58.1742,58.1925,13300.0
2014-07-21 10:10:00,63.52,63.54,63.4,63.4,7000.0,58.1285,58.1468,58.0186,58.0186,7000.0
2014-07-21 10:15:00,63.38,63.46,63.34,63.45,5300.0,58.0003,58.0735,57.9637,58.0644,5300.0
2014-07-21 10:20:00,63.4,63.52,63.4,63.49,2000.0,58.0186,58.1285,58.0186,58.101,2000.0
2014-07-21 10:25:00,63.47,63.53,63.42,63.51,7500.0,58.0827,58.1376,58.0369,58.1193,7500.0
2014-07-21 10:30:00,63.47,63.49,63.31,63.31,2200.0,58.0827,58.101,57.9363,57.9363,2200.0
2014-07-21 10:35:00,63.31,63.38,63.28,63.28,2000.0,57.9363,58.0003,57.9088,57.9088,2000.0
2014-07-21 10:40:00,63.27,63.29,63.16,63.22,8100.0,57.8997,57.918,57.799,57.8539,8100.0
2014-07-21 10:45:00,63.2,63.29,63.2,63.29,2600.0,57.8356,57.918,57.8356,57.918,2600.0
2014-07-21 10:50:00,63.25,63.28,63.2,63.26,4600.0,57.8814,57.9088,57.8356,57.8905,4600.0
2014-07-21 10:55:00,63.28,63.28,63.24,63.25,2400.0,57.9088,57.9088,57.8722,57.8814,2400.0
2014-07-21 11:00:00,63.2,63.2,63.1,63.15,5800.0,57.8356,57.8356,57.7441,57.7899,5800.0
2014-07-21 11:05:00,63.17,63.25,63.16,63.2,3400.0,57.8082,57.8814,57.799,57.8356,3400.0
2014-07-21 11:10:00,63.19,63.22,63.08,63.22,5000.0,57.8265,57.8539,57.7258,57.8539,5000.0
2014-07-21 11:15:00,63.21,63.22,63.17,63.2,6300.0,57.8448,57.8539,57.8082,57.8356,6300.0
2014-07-21 11:20:00,63.2,63.29,63.2,63.25,3600.0,57.8356,57.918,57.8356,57.8814,3600.0
2014-07-21 11:25:00,63.27,63.35,63.27,63.35,1500.0,57.8997,57.9729,57.8997,57.9729,1500.0
2014-07-21 11:30:00,63.35,63.37,63.25,63.27,3900.0,57.9729,57.9912,57.8814,57.8997,3900.0
2014-07-21 11:35:00,63.24,63.29,63.24,63.29,800.0,57.8722,57.918,57.8722,57.918,800.0
2014-07-21 11:40:00,63.28,63.36,63.28,63.33,11900.0,57.9088,57.982,57.9088,57.9546,11900.0
2014-07-21 11:45:00,63.34,63.38,63.27,63.38,5900.0,57.9637,58.0003,57.8997,58.0003,5900.0
2014-07-21 11:50:00,63.39,63.42,63.39,63.42,600.0,58.0095,58.0369,58.0095,58.0369,600.0
2014-07-21 11:55:00,63.44,63.45,63.42,63.45,2000.0,58.0552,58.0644,58.0369,58.0644,2000.0
2014-07-21 12:00:00,63.44,63.44,63.34,63.4,1300.0,58.0552,58.0552,57.9637,58.0186,1300.0
2014-07-21 12:05:00,63.4,63.4,63.32,63.32,1000.0,58.0186,58.0186,57.9454,57.9454,1000.0
2014-07-21 12:10:00,63.34,63.35,63.32,63.35,900.0,57.9637,57.9729,57.9454,57.9729,900.0
2014-07-21 12:15:00,63.32,63.39,63.32,63.39,3700.0,57.9454,58.0095,57.9454,58.0095,3700.0
2014-07-21 12:20:00,63.41,63.41,63.31,63.32,1900.0,58.0278,58.0278,57.9363,57.9454,1900.0
2014-07-21 12:25:00,63.26,63.29,63.26,63.29,600.0,57.8905,57.918,57.8905,57.918,600.0
2014-07-21 12:30:00,63.3,63.31,63.27,63.3,1300.0,57.9271,57.9363,57.8997,57.9271,1300.0
2014-07-21 12:35:00,63.31,63.34,63.31,63.32,1000.0,57.9363,57.9637,57.9363,57.9454,1000.0
2014-07-21 12:40:00,63.31,63.31,63.27,63.27,500.0,57.9363,57.9363,57.8997,57.8997,500.0
2014-07-21 12:45:00,63.26,63.26,63.21,63.26,1300.0,57.8905,57.8905,57.8448,57.8905,1300.0
2014-07-21 12:50:00,63.25,63.25,63.2,63.22,1000.0,57.8814,57.8814,57.8356,57.8539,1000.0
2014-07-21 12:55:00,63.23,63.25,63.21,63.22,1400.0,57.8631,57.8814,57.8448,57.8539,1400.0
2014-07-21 13:00:00,63.2,63.2,63.14,63.17,2800.0,57.8356,57.8356,57.7807,57.8082,2800.0
2014-07-21 13:05:00,63.18,63.3,63.18,63.3,2200.0,57.8173,57.9271,57.8173,57.9271,2200.0
2014-07-21 13:10:00,63.31,63.35,63.31,63.31,800.0,57.9363,57.9729,57.9363,57.9363,800.0
2014-07-21 13:15:00,63.34,63.37,63.32,63.37,2800.0,57.9637,57.9912,57.9454,57.9912,2800.0
2014-07-21 13:20:00,63.41,63.44,63.4,63.43,3300.0,58.0278,58.0552,58.0186,58.0461,3300.0
2014-07-21 13:25:00,63.39,63.47,63.38,63.46,2400.0,58.0095,58.0827,58.0003,58.0735,2400.0
2014-07-21 13:30:00,63.49,63.49,63.43,63.49,2000.0,58.101,58.101,58.0461,58.101,2000.0
2014-07-21 13:35:00,63.49,63.52,63.49,63.5,1400.0,58.101,58.1285,58.101,58.1101,1400.0
2014-07-21 13:40:00,63.52,63.59,63.51,63.59,2400.0,58.1285,58.1925,58.1193,58.1925,2400.0
2014-07-21 13:45:00,63.59,63.59,63.54,63.57,2100.0,58.1925,58.1925,58.1468,58.1742,2100.0
2014-07-21 13:50:00,63.58,63.6,63.55,63.6,1100.0,58.1834,58.2017,58.1559,58.2017,1100.0
2014-07-21 13:55:00,63.59,63.59,63.55,63.55,700.0,58.1925,58.1925,58.1559,58.1559,700.0
2014-07-21 14:00:00,63.57,63.61,63.55,63.59,4600.0,58.1742,58.2108,58.1559,58.1925,4600.0
2014-07-21 14:05:00,63.59,63.64,63.59,63.64,3100.0,58.1925,58.2383,58.1925,58.2383,3100.0
2014-07-21 14:10:00,63.64,63.64,63.62,63.62,1200.0,58.2383,58.2383,58.22,58.22,1200.0
2014-07-21 14:15:00,63.63,63.63,63.57,63.58,3700.0,58.2291,58.2291,58.1742,58.1834,3700.0
2014-07-21 14:20:00,63.59,63.59,63.5,63.5,2400.0,58.1925,58.1925,58.1101,58.1101,2400.0
2014-07-21 14:25:00,63.53,63.53,63.47,63.5,4000.0,58.1376,58.1376,58.0827,58.1101,4000.0
2014-07-21 14:30:00,63.51,63.53,63.49,63.49,3300.0,58.1193,58.1376,58.101,58.101,3300.0
2014-07-21 14:35:00,63.48,63.49,63.46,63.47,2000.0,58.0918,58.101,58.0735,58.0827,2000.0
2014-07-21 14:40:00,63.47,63.47,63.45,63.46,600.0,58.0827,58.0827,58.0644,58.0735,600.0
2014-07-21 14:45:00,63.46,63.46,63.43,63.44,1800.0,58.0735,58.0735,58.0461,58.0552,1800.0
2014-07-21 14:50:00,63.45,63.5,63.44,63.49,2900.0,58.0644,58.1101,58.0552,58.101,2900.0
2014-07-21 14:55:00,63.5,63.53,63.49,63.51,2400.0,58.1101,58.1376,58.101,58.1193,2400.0
2014-07-21 15:00:00,63.52,63.58,63.51,63.58,2100.0,58.1285,58.1834,58.1193,58.1834,2100.0
2014-07-21 15:05:00,63.58,63.58,63.48,63.51,3900.0,58.1834,58.1834,58.0918,58.1193,3900.0
2014-07-21 15:10:00,63.53,63.57,63.51,63.54,2900.0,58.1376,58.1742,58.1193,58.1468,2900.0
2014-07-21 15:15:00,63.57,63.57,63.51,63.51,4100.0,58.1742,58.1742,58.1193,58.1193,4100.0
2014-07-21 15:20:00,63.5,63.57,63.5,63.57,7400.0,58.1101,58.1742,58.1101,58.1742,7400.0
2014-07-21 15:25:00,63.59,63.69,63.59,63.69,5000.0,58.1925,58.284,58.1925,58.284,5000.0
2014-07-21 15:30:00,63.69,63.71,63.62,63.64,8200.0,58.284,58.3023,58.22,58.2383,8200.0
2014-07-21 15:35:00,63.64,63.66,63.62,63.64,5100.0,58.2383,58.2566,58.22,58.2383,5100.0
2014-07-21 15:40:00,63.64,63.65,63.62,63.64,6600.0,58.2383,58.2474,58.22,58.2383,6600.0
2014-07-21 15:45:00,63.63,63.63,63.6,63.63,10000.0,58.2291,58.2291,58.2017,58.2291,10000.0
2014-07-21 15:50:00,63.62,63.62,63.6,63.62,7700.0,58.22,58.22,58.2017,58.22,7700.0
2014-07-21 15:55:00,63.62,63.62,63.54,63.57,13800.0,58.22,58.22,58.1468,58.1742,13800.0
2014-07-22 09:30:00,64.05,64.31,63.98,64.31,3500.0,58.6135,58.8514,58.5494,58.8514,3500.0
2014-07-22 09:35:00,64.3,64.3,64.07,64.15,10600.0,58.8422,58.8422,58.6318,58.705,10600.0
2014-07-22 09:40:00,64.17,64.17,64.09,64.1,4700.0,58.7233,58.7233,58.6501,58.6592,4700.0
2014-07-22 09:45:00,64.1,64.3,64.08,64.3,24500.0,58.6592,58.8422,58.6409,58.8422,24500.0
2014-07-22 09:50:00,64.32,64.39,64.32,64.37,1300.0,58.8605,58.9246,58.8605,58.9063,1300.0
2014-07-22 09:55:00,64.36,64.37,64.23,64.24,3800.0,58.8972,58.9063,58.7782,58.7873,3800.0
2014-07-22 10:00:00,64.28,64.54,64.28,64.35,5000.0,58.8239,59.0619,58.8239,58.888,5000.0
2014-07-22 10:05:00,64.3,64.43,64.3,64.43,11400.0,58.8422,58.9612,58.8422,58.9612,11400.0
2014-07-22 10:10:00,64.42,64.43,64.25,64.25,3100.0,58.9521,58.9612,58.7965,58.7965,3100.0
2014-07-22 10:15:00,64.24,64.33,64.22,64.25,7300.0,58.7873,58.8697,58.769,58.7965,7300.0
2014-07-22 10:20:00,64.24,64.24,64.2,64.2,700.0,58.7873,58.7873,58.7507,58.7507,700.0
2014-07-22 10:25:00,64.22,64.3,64.21,64.25,3000.0,58.769,58.8422,58.7599,58.7965,3000.0
2014-07-22 10:30:00,64.24,64.25,64.16,64.16,2000.0,58.7873,58.7965,58.7141,58.7141,2000.0
2014-07-22 10:35:00,64.13,64.21,64.08,64.09,9500.0,58.6867,58.7599,58.6409,58.6501,9500.0
2014-07-22 10:40:00,64.1,64.19,64.09,64.16,3900.0,58.6592,58.7416,58.6501,58.7141,3900.0
2014-07-22 10:45:00,64.2,64.28,64.17,64.28,2000.0,58.7507,58.8239,58.7233,58.8239,2000.0
2014-07-22 10:50:00,64.24,64.24,64.18,64.18,1000.0,58.7873,58.7873,58.7324,58.7324,1000.0
2014-07-22 10:55:00,64.2,64.3,64.2,64.28,800.0,58.7507,58.8422,58.7507,58.8239,800.0
2014-07-22 11:00:00,64.31,64.34,64.29,64.34,3600.0,58.8514,58.8789,58.8331,58.8789,3600.0
2014-07-22 11:05:00,64.37,64.42,64.31,64.42,8500.0,58.9063,58.9521,58.8514,58.9521,8500.0
2014-07-22 11:10:00,64.39,64.41,64.32,64.32,1600.0,58.9246,58.9429,58.8605,58.8605,1600.0
2014-07-22 11:15:00,64.3,64.39,64.3,64.36,1900.0,58.8422,58.9246,58.8422,58.8972,1900.0
2014-07-22 11:20:00,64.41,64.41,64.31,64.31,2000.0,58.9429,58.9429,58.8514,58.8514,2000.0
2014-07-22 11:25:00,64.32,64.32,64.2,64.23,1700.0,58.8605,58.8605,58.7507,58.7782,1700.0
2014-07-22 11:30:00,64.32,64.32,64.26,64.26,1700.0,58.8605,58.8605,58.8056,58.8056,1700.0
2014-07-22 11:35:00,64.26,64.29,64.22,64.26,1600.0,58.8056,58.8331,58.769,58.8056,1600.0
2014-07-22 11:40:00,64.28,64.36,64.28,64.35,2000.0,58.8239,58.8972,58.8239,58.888,2000.0
2014-07-22 11:45:00,64.35,64.38,64.33,64.33,1400.0,58.888,58.9155,58.8697,58.8697,1400.0
2014-07-22 11:50:00,64.3,64.37,64.29,64.37,2000.0,58.8422,58.9063,58.8331,58.9063,2000.0
2014-07-22 11:55:00,64.36,64.42,64.31,64.35,6400.0,58.8972,58.9521,58.8514,58.888,6400.0
2014-07-22 12:00:00,64.33,64.38,64.33,64.38,2500.0,58.8697,58.9155,58.8697,58.9155,2500.0
2014-07-22 12:05:00,64.4,64.44,64.33,64.33,1600.0,58.9338,58.9704,58.8697,58.8697,1600.0
2014-07-22 12:10:00,64.35,64.35,64.33,64.33,400.0,58.888,58.888,58.8697,58.8697,400.0
2014-07-22 12:15:00,64.34,64.36,64.32,64.34,1600.0,58.8789,58.8972,58.8605,58.8789,1600.0
2014-07-22 12:20:00,64.33,64.34,64.31,64.32,1400.0,58.8697,58.8789,58.8514,58.8605,1400.0
2014-07-22 12:25:00,64.33,64.36,64.33,64.36,800.0,58.8697,58.8972,58.8697,58.8972,800.0
2014-07-22 12:30:00,64.36,64.42,64.32,64.33,12700.0,58.8972,58.9521,58.8605,58.8697,12700.0
2014-07-22 12:35:00,64.33,64.36,64.32,64.34,3500.0,58.8697,58.8972,58.8605,58.8789,3500.0
2014-07-22 12:40:00,64.38,64.38,64.31,64.31,1300.0,58.9155,58.9155,58.8514,58.8514,1300.0
2014-07-22 12:45:00,64.31,64.31,64.29,64.31,1900.0,58.8514,58.8514,58.8331,58.8514,1900.0
2014-07-22 12:50:00,64.3,64.33,64.3,64.31,1400.0,58.8422,58.8697,58.8422,58.8514,1400.0
2014-07-22 12:55:00,64.31,64.34,64.31,64.34,2900.0,58.8514,58.8789,58.8514,58.8789,2900.0
2014-07-22 13:00:00,64.34,64.34,64.31,64.31,4200.0,58.8789,58.8789,58.8514,58.8514,4200.0
2014-07-22 13:05:00,64.31,64.32,64.29,64.29,800.0,58.8514,58.8605,58.8331,58.8331,800.0
2014-07-22 13:10:00,64.29,64.34,64.29,64.34,1400.0,58.8331,58.8789,58.8331,58.8789,1400.0
2014-07-22 13:15:00,64.33,64.37,64.33,64.37,1300.0,58.8697,58.9063,58.8697,58.9063,1300.0
2014-07-22 13:20:00,64.37,64.37,64.33,64.33,1300.0,58.9063,58.9063,58.8697,58.8697,1300.0
2014-07-22 13:25:00,64.32,64.33,64.29,64.29,500.0,58.8605,58.8697,58.8331,58.8331,500.0
2014-07-22 13:30:00,64.3,64.31,64.29,64.3,2200.0,58.8422,58.8514,58.8331,58.8422,2200.0
2014-07-22 13:35:00,64.3,64.31,64.29,64.29,1900.0,58.8422,58.8514,58.8331,58.8331,1900.0
2014-07-22 13:40:00,64.28,64.31,64.26,64.31,3000.0,58.8239,58.8514,58.8056,58.8514,3000.0
2014-07-22 13:45:00,64.3,64.31,64.28,64.31,3200.0,58.8422,58.8514,58.8239,58.8514,3200.0
2014-07-22 13:50:00,64.28,64.28,64.23,64.25,3100.0,58.8239,58.8239,58.7782,58.7965,3100.0
2014-07-22 13:55:00,64.24,64.32,64.24,64.32,3500.0,58.7873,58.8605,58.7873,58.8605,3500.0
2014-07-22 14:00:00,64.3,64.33,64.28,64.31,2800.0,58.8422,58.8697,58.8239,58.8514,2800.0
2014-07-22 14:05:00,64.3,64.36,64.28,64.36,5300.0,58.8422,58.8972,58.8239,58.8972,5300.0
2014-07-22 14:10:00,64.36,64.43,64.36,64.43,5100.0,58.8972,58.9612,58.8972,58.9612,5100.0
2014-07-22 14:15:00,64.41,64.45,64.4,64.42,5000.0,58.9429,58.9795,58.9338,58.9521,5000.0
2014-07-22 14:20:00,64.43,64.43,64.37,64.37,4800.0,58.9612,58.9612,58.9063,58.9063,4800.0
2014-07-22 14:25:00,64.37,64.46,64.37,64.46,9300.0,58.9063,58.9887,58.9063,58.9887,9300.0
2014-07-22 14:30:00,64.47,64.47,64.44,64.45,2800.0,58.9978,58.9978,58.9704,58.9795,2800.0
2014-07-22 14:35:00,64.44,64.44,64.4,64.44,5100.0,58.9704,58.9704,58.9338,58.9704,5100.0
2014-07-22 14:40:00,64.42,64.42,64.35,64.36,4900.0,58.9521,58.9521,58.888,58.8972,4900.0
2014-07-22 14:45:00,64.34,64.34,64.24,64.28,6900.0,58.8789,58.8789,58.7873,58.8239,6900.0
2014-07-22 14:50:00,64.27,64.28,64.19,64.25,7300.0,58.8148,58.8239,58.7416,58.7965,7300.0
2014-07-22 14:55:00,64.24,64.28,64.24,64.28,3400.0,58.7873,58.8239,58.7873,58.8239,3400.0
2014-07-22 15:00:00,64.29,64.41,64.29,64.41,6800.0,58.8331,58.9429,58.8331,58.9429,6800.0
2014-07-22 15:05:00,64.43,64.43,64.39,64.4,6500.0,58.9612,58.9612,58.9246,58.9338,6500.0
2014-07-22 15:10:00,64.41,64.46,64.41,64.44,4900.0,58.9429,58.9887,58.9429,58.9704,4900.0
2014-07-22 15:15:00,64.46,64.48,64.41,64.41,5300.0,58.9887,59.007,58.9429,58.9429,5300.0
2014-07-22 15:20:00,64.42,64.48,64.42,64.47,8200.0,58.9521,59.007,58.9521,58.9978,8200.0
2014-07-22 15:25:00,64.47,64.54,64.47,64.54,8500.0,58.9978,59.0619,58.9978,59.0619,8500.0
2014-07-22 15:30:00,64.55,64.6,64.51,64.55,8800.0,59.071,59.1168,59.0344,59.071,8800.0
2014-07-22 15:35:00,64.54,64.58,64.5,64.51,9300.0,59.0619,59.0985,59.0253,59.0344,9300.0
2014-07-22 15:40:00,64.52,64.53,64.48,64.49,7500.0,59.0436,59.0527,59.007,59.0161,7500.0
2014-07-22 15:45:00,64.5,64.58,64.49,64.58,14700.0,59.0253,59.0985,59.0161,59.0985,14700.0
2014-07-22 15:50:00,64.59,64.62,64.51,64.55,22200.0,59.1076,59.1351,59.0344,59.071,22200.0
2014-07-22 15:55:00,64.55,64.61,64.54,64.56,26500.0,59.071,59.1259,59.0619,59.0802,26500.0
2014-07-23 09:30:00,65.56,65.56,64.47,64.48,24700.0,59.9953,59.9953,58.9978,59.007,24700.0
2014-07-23 09:35:00,64.57,64.59,64.34,64.34,5400.0,59.0893,59.1076,58.8789,58.8789,5400.0
2014-07-23 09:40:00,64.3,64.3,64.1,64.11,2300.0,58.8422,58.8422,58.6592,58.6684,2300.0
2014-07-23 09:45:00,64.09,64.34,64.04,64.34,3300.0,58.6501,58.8789,58.6043,58.8789,3300.0
2014-07-23 09:50:00,64.33,64.41,64.23,64.4,1500.0,58.8697,58.9429,58.7782,58.9338,1500.0
2014-07-23 09:55:00,64.42,64.49,64.34,64.34,2900.0,58.9521,59.0161,58.8789,58.8789,2900.0
2014-07-23 10:00:00,64.29,64.34,64.23,64.24,2500.0,58.8331,58.8789,58.7782,58.7873,2500.0
2014-07-23 10:05:00,64.25,64.32,64.25,64.32,1700.0,58.7965,58.8605,58.7965,58.8605,1700.0
2014-07-23 10:10:00,64.35,64.6,64.35,64.6,3400.0,58.888,59.1168,58.888,59.1168,3400.0
2014-07-23 10:15:00,64.62,64.85,64.59,64.84,5200.0,59.1351,59.3456,59.1076,59.3364,5200.0
2014-07-23 10:20:00,64.82,64.91,64.8,64.9,7400.0,59.3181,59.4005,59.2998,59.3913,7400.0
2014-07-23 10:25:00,64.87,65.2,64.87,65.2,5700.0,59.3639,59.6659,59.3639,59.6659,5700.0
2014-07-23 10:30:00,65.25,65.39,65.25,65.29,6000.0,59.7116,59.8397,59.7116,59.7482,6000.0
2014-07-23 10:35:00,65.34,65.38,65.2,65.38,4600.0,59.794,59.8306,59.6659,59.8306,4600.0
2014-07-23 10:40:00,65.36,65.38,65.25,65.37,8200.0,59.8123,59.8306,59.7116,59.8214,8200.0
2014-07-23 10:45:00,65.37,65.43,65.3,65.33,6400.0,59.8214,59.8763,59.7574,59.7848,6400.0
2014-07-23 10:50:00,65.36,65.49,65.31,65.49,3500.0,59.8123,59.9312,59.7665,59.9312,3500.0
2014-07-23 10:55:00,65.5,65.63,65.5,65.62,6400.0,59.9404,60.0594,59.9404,60.0502,6400.0
2014-07-23 11:00:00,65.65,65.65,65.52,65.55,4300.0,60.0777,60.0777,59.9587,59.9861,4300.0
2014-07-23 11:05:00,65.54,65.65,65.5,65.64,7500.0,59.977,60.0777,59.9404,60.0685,7500.0
2014-07-23 11:10:00,65.64,65.72,65.62,65.69,6700.0,60.0685,60.1417,60.0502,60.1143,6700.0
2014-07-23 11:15:00,65.71,65.75,65.54,65.58,11800.0,60.1326,60.1692,59.977,60.0136,11800.0
2014-07-23 11:20:00,65.58,65.71,65.58,65.7,6600.0,60.0136,60.1326,60.0136,60.1234,6600.0
2014-07-23 11:25:00,65.71,65.83,65.71,65.81,8800.0,60.1326,60.2424,60.1326,60.2241,8800.0
2014-07-23 11:30:00,65.8,65.84,65.6,65.6,10700.0,60.2149,60.2515,60.0319,60.0319,10700.0
2014-07-23 11:35:00,65.59,65.6,65.5,65.59,24100.0,60.0228,60.0319,59.9404,60.0228,24100.0
2014-07-23 11:40:00,65.57,65.66,65.56,65.66,3800.0,60.0044,60.0868,59.9953,60.0868,3800.0
2014-07-23 11:45:00,65.62,65.68,65.59,65.68,6700.0,60.0502,60.1051,60.0228,60.1051,6700.0
2014-07-23 11:50:00,65.7,65.77,65.7,65.73,5100.0,60.1234,60.1875,60.1234,60.1509,5100.0
2014-07-23 11:55:00,65.73,65.78,65.69,65.73,11000.0,60.1509,60.1966,60.1143,60.1509,11000.0
2014-07-23 12:00:00,65.74,65.74,65.63,65.63,7400.0,60.16,60.16,60.0594,60.0594,7400.0
2014-07-23 12:05:00,65.65,65.65,65.58,65.64,5200.0,60.0777,60.0777,60.0136,60.0685,5200.0
2014-07-23 12:10:00,65.63,65.65,65.61,65.65,1800.0,60.0594,60.0777,60.0411,60.0777,1800.0
2014-07-23 12:15:00,65.66,65.72,65.66,65.66,4000.0,60.0868,60.1417,60.0868,60.0868,4000.0
2014-07-23 12:20:00,65.66,65.67,65.65,65.65,2800.0,60.0868,60.096,60.0777,60.0777,2800.0
2014-07-23 12:25:00,65.65,65.67,65.62,65.63,3300.0,60.0777,60.096,60.0502,60.0594,3300.0
2014-07-23 12:30:00,65.64,65.73,65.62,65.73,3900.0,60.0685,60.1509,60.0502,60.1509,3900.0
2014-07-23 12:35:00,65.72,65.72,65.6,65.6,3800.0,60.1417,60.1417,60.0319,60.0319,3800.0
2014-07-23 12:40:00,65.59,65.6,65.58,65.6,2200.0,60.0228,60.0319,60.0136,60.0319,2200.0
2014-07-23 12:45:00,65.62,65.62,65.57,65.57,2600.0,60.0502,60.0502,60.0044,60.0044,2600.0
2014-07-23 12:50:00,65.55,65.58,65.55,65.56,1200.0,59.9861,60.0136,59.9861,59.9953,1200.0
2014-07-23 12:55:00,65.56,65.59,65.56,65.59,700.0,59.9953,60.0228,59.9953,60.0228,700.0
2014-07-23 13:00:00,65.59,65.6,65.59,65.6,800.0,60.0228,60.0319,60.0228,60.0319,800.0
2014-07-23 13:05:00,65.6,65.64,65.6,65.63,3400.0,60.0319,60.0685,60.0319,60.0594,3400.0
2014-07-23 13:10:00,65.61,65.62,65.56,65.58,1400.0,60.0411,60.0502,59.9953,60.0136,1400.0
2014-07-23 13:15:00,65.56,65.61,65.56,65.59,2500.0,59.9953,60.0411,59.9953,60.0228,2500.0
2014-07-23 13:20:00,65.59,65.59,65.56,65.56,2000.0,60.0228,60.0228,59.9953,59.9953,2000.0
2014-07-23 13:25:00,65.56,65.57,65.51,65.55,4200.0,59.9953,60.0044,59.9495,59.9861,4200.0
2014-07-23 13:30:00,65.56,65.62,65.55,65.6,7300.0,59.9953,60.0502,59.9861,60.0319,7300.0
2014-07-23 13:35:00,65.59,65.63,65.59,65.62,4000.0,60.0228,60.0594,60.0228,60.0502,4000.0
2014-07-23 13:40:00,65.6,65.72,65.6,65.66,5000.0,60.0319,60.1417,60.0319,60.0868,5000.0
2014-07-23 13:45:00,65.66,65.67,65.63,65.66,3300.0,60.0868,60.096,60.0594,60.0868,3300.0
2014-07-23 13:50:00,65.67,65.67,65.63,65.65,1600.0,60.096,60.096,60.0594,60.0777,1600.0
2014-07-23 13:55:00,65.63,65.66,65.63,65.66,1400.0,60.0594,60.0868,60.0594,60.0868,1400.0
2014-07-23 14:00:00,65.65,65.65,65.6,65.6,2600.0,60.0777,60.0777,60.0319,60.0319,2600.0
2014-07-23 14:05:00,65.6,65.7,65.59,65.67,3300.0,60.0319,60.1234,60.0228,60.096,3300.0
2014-07-23 14:10:00,65.69,65.77,65.69,65.77,5200.0,60.1143,60.1875,60.1143,60.1875,5200.0
2014-07-23 14:15:00,65.74,65.78,65.74,65.77,3000.0,60.16,60.1966,60.16,60.1875,3000.0
2014-07-23 14:20:00,65.77,65.81,65.77,65.78,3200.0,60.1875,60.2241,60.1875,60.1966,3200.0
2014-07-23 14:25:00,65.78,65.78,65.75,65.75,2100.0,60.1966,60.1966,60.1692,60.1692,2100.0
2014-07-23 14:30:00,65.75,65.75,65.7,65.71,9400.0,60.1692,60.1692,60.1234,60.1326,9400.0
2014-07-23 14:35:00,65.7,65.71,65.68,65.7,4100.0,60.1234,60.1326,60.1051,60.1234,4100.0
2014-07-23 14:40:00,65.7,65.7,65.68,65.7,1500.0,60.1234,60.1234,60.1051,60.1234,1500.0
2014-07-23 14:45:00,65.67,65.7,65.67,65.69,38500.0,60.096,60.1234,60.096,60.1143,38500.0
2014-07-23 14:50:00,65.68,65.7,65.65,65.65,2800.0,60.1051,60.1234,60.0777,60.0777,2800.0
2014-07-23 14:55:00,65.68,65.7,65.65,65.7,16800.0,60.1051,60.1234,60.0777,60.1234,16800.0
2014-07-23 15:00:00,65.69,65.7,65.66,65.7,24800.0,60.1143,60.1234,60.0868,60.1234,24800.0
2014-07-23 15:05:00,65.7,65.85,65.7,65.8,59000.0,60.1234,60.2607,60.1234,60.2149,59000.0
2014-07-23 15:10:00,65.79,65.8,65.72,65.75,43100.0,60.2058,60.2149,60.1417,60.1692,43100.0
2014-07-23 15:15:00,65.75,65.84,65.75,65.83,6300.0,60.1692,60.2515,60.1692,60.2424,6300.0
2014-07-23 15:20:00,65.83,65.9,65.82,65.88,20200.0,60.2424,60.3064,60.2332,60.2881,20200.0
2014-07-23 15:25:00,65.88,65.89,65.84,65.87,11100.0,60.2881,60.2973,60.2515,60.279,11100.0
2014-07-23 15:30:00,65.87,65.89,65.86,65.87,9800.0,60.279,60.2973,60.2698,60.279,9800.0
2014-07-23 15:35:00,65.85,66.07,65.85,66.07,24700.0,60.2607,60.462,60.2607,60.462,24700.0
2014-07-23 15:40:00,66.08,66.08,65.96,65.96,17500.0,60.4712,60.4712,60.3613,60.3613,17500.0
2014-07-23 15:45:00,65.95,65.96,65.89,65.94,37600.0,60.3522,60.3613,60.2973,60.343,37600.0
2014-07-23 15:50:00,65.94,65.95,65.89,65.9,46000.0,60.343,60.3522,60.2973,60.3064,46000.0
2014-07-23 15:55:00,65.9,65.9,65.83,65.84,70200.0,60.3064,60.3064,60.2424,60.2515,70200.0
2014-07-24 09:30:00,65.22,65.22,64.62,65.0,37200.0,59.6842,59.6842,59.1351,59.4828,37200.0
2014-07-24 09:35:00,65.0,65.0,64.66,64.89,13400.0,59.4828,59.4828,59.1717,59.3822,13400.0
2014-07-24 09:40:00,64.87,64.95,64.76,64.8,13200.0,59.3639,59.4371,59.2632,59.2998,13200.0
2014-07-24 09:45:00,64.83,65.0,64.83,64.98,9100.0,59.3273,59.4828,59.3273,59.4645,9100.0
2014-07-24 09:50:00,64.95,65.04,64.93,65.01,17900.0,59.4371,59.5194,59.4188,59.492,17900.0
2014-07-24 09:55:00,64.97,64.97,64.88,64.89,6400.0,59.4554,59.4554,59.373,59.3822,6400.0
2014-07-24 10:00:00,64.89,64.99,64.78,64.87,20900.0,59.3822,59.4737,59.2815,59.3639,20900.0
2014-07-24 10:05:00,64.87,64.91,64.75,64.91,10700.0,59.3639,59.4005,59.2541,59.4005,10700.0
2014-07-24 10:10:00,64.95,64.95,64.81,64.95,17300.0,59.4371,59.4371,59.309,59.4371,17300.0
2014-07-24 10:15:00,64.95,65.0,64.88,64.92,6400.0,59.4371,59.4828,59.373,59.4096,6400.0
2014-07-24 10:20:00,64.88,64.95,64.86,64.91,10500.0,59.373,59.4371,59.3547,59.4005,10500.0
2014-07-24 10:25:00,64.9,64.91,64.72,64.81,11800.0,59.3913,59.4005,59.2266,59.309,11800.0
2014-07-24 10:30:00,64.79,64.84,64.76,64.76,1800.0,59.2907,59.3364,59.2632,59.2632,1800.0
2014-07-24 10:35:00,64.75,64.77,64.61,64.61,5700.0,59.2541,59.2724,59.1259,59.1259,5700.0
2014-07-24 10:40:00,64.59,64.67,64.55,64.67,6400.0,59.1076,59.1808,59.071,59.1808,6400.0
2014-07-24 10:45:00,64.65,64.7,64.63,64.64,5100.0,59.1625,59.2083,59.1442,59.1534,5100.0
2014-07-24 10:50:00,64.66,64.75,64.66,64.73,7200.0,59.1717,59.2541,59.1717,59.2357,7200.0
2014-07-24 10:55:00,64.69,64.72,64.65,64.65,8000.0,59.1991,59.2266,59.1625,59.1625,8000.0
2014-07-24 11:00:00,64.65,64.7,64.63,64.7,5600.0,59.1625,59.2083,59.1442,59.2083,5600.0
2014-07-24 11:05:00,64.68,64.7,64.65,64.65,4300.0,59.19,59.2083,59.1625,59.1625,4300.0
2014-07-24 11:10:00,64.68,64.7,64.65,64.65,5500.0,59.19,59.2083,59.1625,59.1625,5500.0
2014-07-24 11:15:00,64.65,64.65,64.58,64.58,5800.0,59.1625,59.1625,59.0985,59.0985,5800.0
2014-07-24 11:20:00,64.57,64.57,64.55,64.57,12200.0,59.0893,59.0893,59.071,59.0893,12200.0
2014-07-24 11:25:00,64.57,64.74,64.57,64.73,6700.0,59.0893,59.2449,59.0893,59.2357,6700.0
2014-07-24 11:30:00,64.73,64.79,64.72,64.79,3200.0,59.2357,59.2907,59.2266,59.2907,3200.0
2014-07-24 11:35:00,64.85,64.89,64.77,64.77,5200.0,59.3456,59.3822,59.2724,59.2724,5200.0
2014-07-24 11:40:00,64.77,64.81,64.77,64.8,3700.0,59.2724,59.309,59.2724,59.2998,3700.0
2014-07-24 11:45:00,64.8,64.85,64.79,64.85,2900.0,59.2998,59.3456,59.2907,59.3456,2900.0
2014-07-24 11:50:00,64.85,64.88,64.84,64.88,2300.0,59.3456,59.373,59.3364,59.373,2300.0
2014-07-24 11:55:00,64.88,64.94,64.88,64.88,4000.0,59.373,59.4279,59.373,59.373,4000.0
2014-07-24 12:00:00,64.88,64.88,64.79,64.83,4400.0,59.373,59.373,59.2907,59.3273,4400.0
2014-07-24 12:05:00,64.85,64.93,64.83,64.93,3100.0,59.3456,59.4188,59.3273,59.4188,3100.0
2014-07-24 12:10:00,64.93,65.46,64.93,65.27,61300.0,59.4188,59.9038,59.4188,59.7299,61300.0
2014-07-24 12:15:00,65.26,65.55,65.25,65.43,17100.0,59.7208,59.9861,59.7116,59.8763,17100.0
2014-07-24 12:20:00,65.44,65.44,65.28,65.31,10900.0,59.8855,59.8855,59.7391,59.7665,10900.0
2014-07-24 12:25:00,65.38,65.46,65.31,65.42,8400.0,59.8306,59.9038,59.7665,59.8672,8400.0
2014-07-24 12:30:00,65.38,65.38,65.25,65.25,4200.0,59.8306,59.8306,59.7116,59.7116,4200.0
2014-07-24 12:35:00,65.24,65.27,65.2,65.25,6500.0,59.7025,59.7299,59.6659,59.7116,6500.0
2014-07-24 12:40:00,65.25,65.35,65.25,65.33,5800.0,59.7116,59.8031,59.7116,59.7848,5800.0
2014-07-24 12:45:00,65.34,65.38,65.32,65.34,3900.0,59.794,59.8306,59.7757,59.794,3900.0
2014-07-24 12:50:00,65.31,65.36,65.31,65.35,2400.0,59.7665,59.8123,59.7665,59.8031,2400.0
2014-07-24 12:55:00,65.4,65.41,65.36,65.37,4600.0,59.8489,59.858,59.8123,59.8214,4600.0
2014-07-24 13:00:00,65.37,65.39,65.3,65.32,6000.0,59.8214,59.8397,59.7574,59.7757,6000.0
2014-07-24 13:05:00,65.33,65.5,65.33,65.47,17900.0,59.7848,59.9404,59.7848,59.9129,17900.0
2014-07-24 13:10:00,65.46,65.59,65.45,65.59,5600.0,59.9038,60.0228,59.8946,60.0228,5600.0
2014-07-24 13:15:00,65.59,65.66,65.56,65.64,7600.0,60.0228,60.0868,59.9953,60.0685,7600.0
2014-07-24 13:20:00,65.65,65.65,65.58,65.59,7600.0,60.0777,60.0777,60.0136,60.0228,7600.0
2014-07-24 13:25:00,65.58,65.74,65.57,65.71,6000.0,60.0136,60.16,60.0044,60.1326,6000.0
2014-07-24 13:30:00,65.7,65.72,65.67,65.67,3400.0,60.1234,60.1417,60.096,60.096,3400.0
2014-07-24 13:35:00,65.7,65.71,65.66,65.69,4900.0,60.1234,60.1326,60.0868,60.1143,4900.0
2014-07-24 13:40:00,65.7,65.8,65.7,65.8,3800.0,60.1234,60.2149,60.1234,60.2149,3800.0
2014-07-24 13:45:00,65.8,65.81,65.74,65.76,10900.0,60.2149,60.2241,60.16,60.1783,10900.0
2014-07-24 13:50:00,65.76,65.85,65.75,65.82,9400.0,60.1783,60.2607,60.1692,60.2332,9400.0
2014-07-24 13:55:00,65.85,66.01,65.84,65.96,18800.0,60.2607,60.4071,60.2515,60.3613,18800.0
2014-07-24 14:00:00,65.97,65.98,65.9,65.97,22200.0,60.3705,60.3796,60.3064,60.3705,22200.0
2014-07-24 14:05:00,65.94,65.94,65.82,65.83,4800.0,60.343,60.343,60.2332,60.2424,4800.0
2014-07-24 14:10:00,65.83,65.93,65.83,65.93,9600.0,60.2424,60.3339,60.2424,60.3339,9600.0
2014-07-24 14:15:00,65.93,65.96,65.88,65.96,13600.0,60.3339,60.3613,60.2881,60.3613,13600.0
2014-07-24 14:20:00,65.95,65.95,65.88,65.94,7300.0,60.3522,60.3522,60.2881,60.343,7300.0
2014-07-24 14:25:00,65.95,65.98,65.93,65.93,5500.0,60.3522,60.3796,60.3339,60.3339,5500.0
2014-07-24 14:30:00,65.93,65.95,65.81,65.89,17900.0,60.3339,60.3522,60.2241,60.2973,17900.0
2014-07-24 14:35:00,65.89,65.94,65.86,65.87,8500.0,60.2973,60.343,60.2698,60.279,8500.0
2014-07-24 14:40:00,65.85,65.93,65.85,65.86,8000.0,60.2607,60.3339,60.2607,60.2698,8000.0
2014-07-24 14:45:00,65.89,65.93,65.87,65.89,6700.0,60.2973,60.3339,60.279,60.2973,6700.0
2014-07-24 14:50:00,65.88,65.91,65.82,65.84,7600.0,60.2881,60.3156,60.2332,60.2515,7600.0
2014-07-24 14:55:00,65.85,65.92,65.8,65.8,5900.0,60.2607,60.3247,60.2149,60.2149,5900.0
2014-07-24 15:00:00,65.78,65.83,65.75,65.78,7600.0,60.1966,60.2424,60.1692,60.1966,7600.0
2014-07-24 15:05:00,65.81,65.81,65.73,65.75,5100.0,60.2241,60.2241,60.1509,60.1692,5100.0
2014-07-24 15:10:00,65.76,65.77,65.7,65.76,6400.0,60.1783,60.1875,60.1234,60.1783,6400.0
2014-07-24 15:15:00,65.75,65.78,65.73,65.76,4600.0,60.1692,60.1966,60.1509,60.1783,4600.0
2014-07-24 15:20:00,65.78,65.78,65.72,65.73,7400.0,60.1966,60.1966,60.1417,60.1509,7400.0
2014-07-24 15:25:00,65.75,65.78,65.73,65.77,15700.0,60.1692,60.1966,60.1509,60.1875,15700.0
2014-07-24 15:30:00,65.77,65.79,65.75,65.79,13400.0,60.1875,60.2058,60.1692,60.2058,13400.0
2014-07-24 15:35:00,65.81,65.81,65.74,65.75,24700.0,60.2241,60.2241,60.16,60.1692,24700.0
2014-07-24 15:40:00,65.74,65.81,65.74,65.8,7100.0,60.16,60.2241,60.16,60.2149,7100.0
2014-07-24 15:45:00,65.8,65.85,65.8,65.83,13500.0,60.2149,60.2607,60.2149,60.2424,13500.0
2014-07-24 15:50:00,65.81,65.89,65.78,65.85,27000.0,60.2241,60.2973,60.1966,60.2607,27000.0
2014-07-24 15:55:00,65.84,65.98,65.84,65.94,48400.0,60.2515,60.3796,60.2515,60.343,48400.0
2014-07-25 09:30:00,65.69,65.69,65.45,65.45,8800.0,60.1143,60.1143,59.8946,59.8946,8800.0
2014-07-25 09:35:00,65.43,65.43,65.25,65.33,7800.0,59.8763,59.8763,59.7116,59.7848,7800.0
2014-07-25 09:40:00,65.26,65.53,65.26,65.33,12500.0,59.7208,59.9678,59.7208,59.7848,12500.0
2014-07-25 09:45:00,65.27,65.35,65.27,65.3,9700.0,59.7299,59.8031,59.7299,59.7574,9700.0
2014-07-25 09:50:00,65.3,65.38,65.3,65.32,5600.0,59.7574,59.8306,59.7574,59.7757,5600.0
2014-07-25 09:55:00,65.36,65.44,65.33,65.44,3100.0,59.8123,59.8855,59.7848,59.8855,3100.0
2014-07-25 10:00:00,65.47,65.47,65.4,65.4,1200.0,59.9129,59.9129,59.8489,59.8489,1200.0
2014-07-25 10:05:00,65.39,65.62,65.39,65.62,3800.0,59.8397,60.0502,59.8397,60.0502,3800.0
2014-07-25 10:10:00,65.57,65.57,65.46,65.46,8200.0,60.0044,60.0044,59.9038,59.9038,8200.0
2014-07-25 10:15:00,65.44,65.5,65.44,65.44,3700.0,59.8855,59.9404,59.8855,59.8855,3700.0
2014-07-25 10:20:00,65.43,65.5,65.4,65.49,4700.0,59.8763,59.9404,59.8489,59.9312,4700.0
2014-07-25 10:25:00,65.47,65.47,65.39,65.43,5100.0,59.9129,59.9129,59.8397,59.8763,5100.0
2014-07-25 10:30:00,65.44,65.45,65.36,65.36,3600.0,59.8855,59.8946,59.8123,59.8123,3600.0
2014-07-25 10:35:00,65.37,65.4,65.35,65.35,2300.0,59.8214,59.8489,59.8031,59.8031,2300.0
2014-07-25 10:40:00,65.38,65.39,65.29,65.32,8800.0,59.8306,59.8397,59.7482,59.7757,8800.0
2014-07-25 10:45:00,65.35,65.43,65.34,65.43,5000.0,59.8031,59.8763,59.794,59.8763,5000.0
2014-07-25 10:50:00,65.43,65.43,65.34,65.34,4100.0,59.8763,59.8763,59.794,59.794,4100.0
2014-07-25 10:55:00,65.34,65.34,65.21,65.26,7600.0,59.794,59.794,59.675,59.7208,7600.0
2014-07-25 11:00:00,65.25,65.26,65.15,65.23,3600.0,59.7116,59.7208,59.6201,59.6933,3600.0
2014-07-25 11:05:00,65.21,65.22,65.16,65.16,2000.0,59.675,59.6842,59.6292,59.6292,2000.0
2014-07-25 11:10:00,65.21,65.25,65.2,65.23,3500.0,59.675,59.7116,59.6659,59.6933,3500.0
2014-07-25 11:15:00,65.21,65.24,65.13,65.19,2800.0,59.675,59.7025,59.6018,59.6567,2800.0
2014-07-25 11:20:00,65.2,65.2,65.12,65.14,9500.0,59.6659,59.6659,59.5926,59.6109,9500.0
2014-07-25 11:25:00,65.13,65.23,65.13,65.21,2500.0,59.6018,59.6933,59.6018,59.675,2500.0
2014-07-25 11:30:00,65.24,65.31,65.24,65.26,3000.0,59.7025,59.7665,59.7025,59.7208,3000.0
2014-07-25 11:35:00,65.26,65.27,65.16,65.18,5000.0,59.7208,59.7299,59.6292,59.6476,5000.0
2014-07-25 11:40:00,65.19,65.31,65.19,65.31,1800.0,59.6567,59.7665,59.6567,59.7665,1800.0
2014-07-25 11:45:00,65.32,65.32,65.24,65.25,1400.0,59.7757,59.7757,59.7025,59.7116,1400.0
2014-07-25 11:50:00,65.22,65.22,65.2,65.22,3000.0,59.6842,59.6842,59.6659,59.6842,3000.0
2014-07-25 11:55:00,65.23,65.24,65.18,65.19,2800.0,59.6933,59.7025,59.6476,59.6567,2800.0
2014-07-25 12:00:00,65.23,65.23,65.19,65.23,1400.0,59.6933,59.6933,59.6567,59.6933,1400.0
2014-07-25 12:05:00,65.25,65.31,65.25,65.29,2100.0,59.7116,59.7665,59.7116,59.7482,2100.0
2014-07-25 12:10:00,65.3,65.35,65.29,65.34,3100.0,59.7574,59.8031,59.7482,59.794,3100.0
2014-07-25 12:15:00,65.34,65.34,65.27,65.27,3400.0,59.794,59.794,59.7299,59.7299,3400.0
2014-07-25 12:20:00,65.27,65.28,65.25,65.28,500.0,59.7299,59.7391,59.7116,59.7391,500.0
2014-07-25 12:25:00,65.28,65.31,65.25,65.26,2600.0,59.7391,59.7665,59.7116,59.7208,2600.0
2014-07-25 12:30:00,65.25,65.3,65.22,65.22,5000.0,59.7116,59.7574,59.6842,59.6842,5000.0
2014-07-25 12:35:00,65.25,65.35,65.25,65.35,1700.0,59.7116,59.8031,59.7116,59.8031,1700.0
2014-07-25 12:40:00,65.34,65.37,65.34,65.34,800.0,59.794,59.8214,59.794,59.794,800.0
2014-07-25 12:45:00,65.3,65.35,65.3,65.32,2900.0,59.7574,59.8031,59.7574,59.7757,2900.0
2014-07-25 12:50:00,65.32,65.32,65.27,65.27,1500.0,59.7757,59.7757,59.7299,59.7299,1500.0
2014-07-25 12:55:00,65.27,65.28,65.23,65.23,3300.0,59.7299,59.7391,59.6933,59.6933,3300.0
2014-07-25 13:00:00,65.24,65.24,65.17,65.24,4200.0,59.7025,59.7025,59.6384,59.7025,4200.0
2014-07-25 13:05:00,65.26,65.26,65.23,65.23,700.0,59.7208,59.7208,59.6933,59.6933,700.0
2014-07-25 13:10:00,65.22,65.3,65.22,65.26,3200.0,59.6842,59.7574,59.6842,59.7208,3200.0
2014-07-25 13:15:00,65.3,65.3,65.21,65.21,1500.0,59.7574,59.7574,59.675,59.675,1500.0
2014-07-25 13:20:00,65.22,65.23,65.15,65.18,3600.0,59.6842,59.6933,59.6201,59.6476,3600.0
2014-07-25 13:25:00,65.2,65.22,65.17,65.17,3200.0,59.6659,59.6842,59.6384,59.6384,3200.0
2014-07-25 13:30:00,65.16,65.17,65.09,65.1,4500.0,59.6292,59.6384,59.5652,59.5743,4500.0
2014-07-25 13:35:00,65.1,65.17,65.1,65.16,3700.0,59.5743,59.6384,59.5743,59.6292,3700.0
2014-07-25 13:40:00,65.15,65.25,65.15,65.22,2500.0,59.6201,59.7116,59.6201,59.6842,2500.0
2014-07-25 13:45:00,65.2,65.23,65.18,65.23,4300.0,59.6659,59.6933,59.6476,59.6933,4300.0
2014-07-25 13:50:00,65.23,65.25,65.17,65.17,2000.0,59.6933,59.7116,59.6384,59.6384,2000.0
2014-07-25 13:55:00,65.17,65.19,65.16,65.16,2600.0,59.6384,59.6567,59.6292,59.6292,2600.0
2014-07-25 14:00:00,65.15,65.17,65.11,65.17,3000.0,59.6201,59.6384,59.5835,59.6384,3000.0
2014-07-25 14:05:00,65.17,65.18,65.12,65.12,3600.0,59.6384,59.6476,59.5926,59.5926,3600.0
2014-07-25 14:10:00,65.14,65.16,65.14,65.16,1300.0,59.6109,59.6292,59.6109,59.6292,1300.0
2014-07-25 14:15:00,65.19,65.28,65.19,65.27,5100.0,59.6567,59.7391,59.6567,59.7299,5100.0
2014-07-25 14:20:00,65.23,65.28,65.22,65.27,2000.0,59.6933,59.7391,59.6842,59.7299,2000.0
2014-07-25 14:25:00,65.28,65.28,65.25,65.26,1700.0,59.7391,59.7391,59.7116,59.7208,1700.0
2014-07-25 14:30:00,65.28,65.28,65.21,65.21,3900.0,59.7391,59.7391,59.675,59.675,3900.0
2014-07-25 14:35:00,65.22,65.25,65.22,65.25,3500.0,59.6842,59.7116,59.6842,59.7116,3500.0
2014-07-25 14:40:00,65.24,65.26,65.23,65.24,2500.0,59.7025,59.7208,59.6933,59.7025,2500.0
2014-07-25 14:45:00,65.24,65.29,65.23,65.29,3100.0,59.7025,59.7482,59.6933,59.7482,3100.0
2014-07-25 14:50:00,65.29,65.31,65.22,65.24,3500.0,59.7482,59.7665,59.6842,59.7025,3500.0
2014-07-25 14:55:00,65.2,65.29,65.2,65.28,3200.0,59.6659,59.7482,59.6659,59.7391,3200.0
2014-07-25 15:00:00,65.28,65.3,65.21,65.22,4300.0,59.7391,59.7574,59.675,59.6842,4300.0
2014-07-25 15:05:00,65.22,65.28,65.22,65.25,5000.0,59.6842,59.7391,59.6842,59.7116,5000.0
2014-07-25 15:10:00,65.26,65.31,65.26,65.29,5500.0,59.7208,59.7665,59.7208,59.7482,5500.0
2014-07-25 15:15:00,65.29,65.31,65.27,65.31,6700.0,59.7482,59.7665,59.7299,59.7665,6700.0
2014-07-25 15:20:00,65.32,65.34,65.23,65.23,6100.0,59.7757,59.794,59.6933,59.6933,6100.0
2014-07-25 15:25:00,65.25,65.28,65.23,65.26,5800.0,59.7116,59.7391,59.6933,59.7208,5800.0
2014-07-25 15:30:00,65.29,65.29,65.22,65.22,8100.0,59.7482,59.7482,59.6842,59.6842,8100.0
2014-07-25 15:35:00,65.22,65.29,65.2,65.23,10000.0,59.6842,59.7482,59.6659,59.6933,10000.0
2014-07-25 15:40:00,65.2,65.22,65.16,65.17,10000.0,59.6659,59.6842,59.6292,59.6384,10000.0
2014-07-25 15:45:00,65.18,65.22,65.18,65.19,13400.0,59.6476,59.6842,59.6476,59.6567,13400.0
2014-07-25 15:50:00,65.2,65.2,65.17,65.2,17400.0,59.6659,59.6659,59.6384,59.6659,17400.0
2014-07-25 15:55:00,65.2,65.24,65.15,65.19,21400.0,59.6659,59.7025,59.6201,59.6567,21400.0
2014-07-28 09:30:00,65.07,65.07,64.74,64.78,8800.0,59.5469,59.5469,59.2449,59.2815,8800.0
2014-07-28 09:35:00,64.76,65.11,64.76,65.11,5200.0,59.2632,59.5835,59.2632,59.5835,5200.0
2014-07-28 09:40:00,65.18,65.18,64.93,64.96,3500.0,59.6476,59.6476,59.4188,59.4462,3500.0
2014-07-28 09:45:00,64.84,64.98,64.8,64.84,12000.0,59.3364,59.4645,59.2998,59.3364,12000.0
2014-07-28 09:50:00,64.78,64.96,64.76,64.9,3500.0,59.2815,59.4462,59.2632,59.3913,3500.0
2014-07-28 09:55:00,64.95,64.95,64.9,64.9,300.0,59.4371,59.4371,59.3913,59.3913,300.0
2014-07-28 10:00:00,64.78,64.85,64.58,64.63,7400.0,59.2815,59.3456,59.0985,59.1442,7400.0
2014-07-28 10:05:00,64.64,64.64,64.37,64.41,4500.0,59.1534,59.1534,58.9063,58.9429,4500.0
2014-07-28 10:10:00,64.37,64.37,64.27,64.34,17000.0,58.9063,58.9063,58.8148,58.8789,17000.0
2014-07-28 10:15:00,64.35,64.35,64.2,64.23,4600.0,58.888,58.888,58.7507,58.7782,4600.0
2014-07-28 10:20:00,64.27,64.4,64.23,64.35,3300.0,58.8148,58.9338,58.7782,58.888,3300.0
2014-07-28 10:25:00,64.34,64.45,64.25,64.27,10500.0,58.8789,58.9795,58.7965,58.8148,10500.0
2014-07-28 10:30:00,64.26,64.41,64.25,64.38,8700.0,58.8056,58.9429,58.7965,58.9155,8700.0
2014-07-28 10:35:00,64.33,64.45,64.33,64.44,5600.0,58.8697,58.9795,58.8697,58.9704,5600.0
2014-07-28 10:40:00,64.48,64.62,64.47,64.62,5100.0,59.007,59.1351,58.9978,59.1351,5100.0
2014-07-28 10:45:00,64.61,64.61,64.5,64.58,4500.0,59.1259,59.1259,59.0253,59.0985,4500.0
2014-07-28 10:50:00,64.58,64.59,64.5,64.5,2700.0,59.0985,59.1076,59.0253,59.0253,2700.0
2014-07-28 10:55:00,64.54,64.62,64.49,64.52,6000.0,59.0619,59.1351,59.0161,59.0436,6000.0
2014-07-28 11:00:00,64.52,64.56,64.48,64.54,3400.0,59.0436,59.0802,59.007,59.0619,3400.0
2014-07-28 11:05:00,64.57,64.58,64.51,64.53,6200.0,59.0893,59.0985,59.0344,59.0527,6200.0
2014-07-28 11:10:00,64.55,64.6,64.51,64.51,4000.0,59.071,59.1168,59.0344,59.0344,4000.0
2014-07-28 11:15:00,64.51,64.51,64.44,64.47,5000.0,59.0344,59.0344,58.9704,58.9978,5000.0
2014-07-28 11:20:00,64.48,64.61,64.48,64.55,3400.0,59.007,59.1259,59.007,59.071,3400.0
2014-07-28 11:25:00,64.57,64.78,64.55,64.77,7100.0,59.0893,59.2815,59.071,59.2724,7100.0
2014-07-28 11:30:00,64.8,64.8,64.68,64.72,10800.0,59.2998,59.2998,59.19,59.2266,10800.0
2014-07-28 11:35:00,64.74,64.79,64.73,64.77,2100.0,59.2449,59.2907,59.2357,59.2724,2100.0
2014-07-28 11:40:00,64.79,64.8,64.73,64.76,5300.0,59.2907,59.2998,59.2357,59.2632,5300.0
2014-07-28 11:45:00,64.77,64.79,64.66,64.79,9100.0,59.2724,59.2907,59.1717,59.2907,9100.0
2014-07-28 11:50:00,64.8,64.85,64.74,64.74,4700.0,59.2998,59.3456,59.2449,59.2449,4700.0
2014-07-28 11:55:00,64.73,64.83,64.73,64.83,2600.0,59.2357,59.3273,59.2357,59.3273,2600.0
2014-07-28 12:00:00,64.81,64.85,64.79,64.8,3700.0,59.309,59.3456,59.2907,59.2998,3700.0
2014-07-28 12:05:00,64.77,64.77,64.73,64.77,1900.0,59.2724,59.2724,59.2357,59.2724,1900.0
2014-07-28 12:10:00,64.8,64.8,64.67,64.67,1400.0,59.2998,59.2998,59.1808,59.1808,1400.0
2014-07-28 12:15:00,64.63,64.7,64.63,64.63,2800.0,59.1442,59.2083,59.1442,59.1442,2800.0
2014-07-28 12:20:00,64.63,64.63,64.6,64.61,900.0,59.1442,59.1442,59.1168,59.1259,900.0
2014-07-28 12:25:00,64.6,64.6,64.55,64.55,4600.0,59.1168,59.1168,59.071,59.071,4600.0
2014-07-28 12:30:00,64.56,64.61,64.54,64.54,5000.0,59.0802,59.1259,59.0619,59.0619,5000.0
2014-07-28 12:35:00,64.54,64.59,64.5,64.51,11100.0,59.0619,59.1076,59.0253,59.0344,11100.0
2014-07-28 12:40:00,64.5,64.51,64.47,64.48,4200.0,59.0253,59.0344,58.9978,59.007,4200.0
2014-07-28 12:45:00,64.47,64.47,64.41,64.41,4800.0,58.9978,58.9978,58.9429,58.9429,4800.0
2014-07-28 12:50:00,64.41,64.42,64.4,64.4,4000.0,58.9429,58.9521,58.9338,58.9338,4000.0
2014-07-28 12:55:00,64.4,64.45,64.37,64.42,5100.0,58.9338,58.9795,58.9063,58.9521,5100.0
2014-07-28 13:00:00,64.41,64.42,64.38,64.38,2100.0,58.9429,58.9521,58.9155,58.9155,2100.0
2014-07-28 13:05:00,64.4,64.42,64.36,64.36,2900.0,58.9338,58.9521,58.8972,58.8972,2900.0
2014-07-28 13:10:00,64.36,64.39,64.32,64.34,5600.0,58.8972,58.9246,58.8605,58.8789,5600.0
2014-07-28 13:15:00,64.36,64.4,64.35,64.4,3300.0,58.8972,58.9338,58.888,58.9338,3300.0
2014-07-28 13:20:00,64.37,64.44,64.35,64.44,2500.0,58.9063,58.9704,58.888,58.9704,2500.0
2014-07-28 13:25:00,64.45,64.48,64.42,64.43,3200.0,58.9795,59.007,58.9521,58.9612,3200.0
2014-07-28 13:30:00,64.44,64.46,64.4,64.42,14100.0,58.9704,58.9887,58.9338,58.9521,14100.0
2014-07-28 13:35:00,64.42,64.59,64.42,64.58,13700.0,58.9521,59.1076,58.9521,59.0985,13700.0
2014-07-28 13:40:00,64.65,64.67,64.61,64.67,2600.0,59.1625,59.1808,59.1259,59.1808,2600.0
2014-07-28 13:45:00,64.69,64.77,64.69,64.75,5100.0,59.1991,59.2724,59.1991,59.2541,5100.0
2014-07-28 13:50:00,64.74,64.8,64.74,64.79,1800.0,59.2449,59.2998,59.2449,59.2907,1800.0
2014-07-28 13:55:00,64.79,64.81,64.76,64.8,2500.0,59.2907,59.309,59.2632,59.2998,2500.0
2014-07-28 14:00:00,64.77,64.8,64.74,64.74,3100.0,59.2724,59.2998,59.2449,59.2449,3100.0
2014-07-28 14:05:00,64.74,64.77,64.74,64.77,1400.0,59.2449,59.2724,59.2449,59.2724,1400.0
2014-07-28 14:10:00,64.75,64.78,64.75,64.78,1500.0,59.2541,59.2815,59.2541,59.2815,1500.0
2014-07-28 14:15:00,64.78,64.78,64.72,64.73,3200.0,59.2815,59.2815,59.2266,59.2357,3200.0
2014-07-28 14:20:00,64.73,64.73,64.72,64.72,900.0,59.2357,59.2357,59.2266,59.2266,900.0
2014-07-28 14:25:00,64.72,64.73,64.68,64.68,2300.0,59.2266,59.2357,59.19,59.19,2300.0
2014-07-28 14:30:00,64.68,64.7,64.6,64.6,2100.0,59.19,59.2083,59.1168,59.1168,2100.0
2014-07-28 14:35:00,64.6,64.62,64.54,64.56,3300.0,59.1168,59.1351,59.0619,59.0802,3300.0
2014-07-28 14:40:00,64.53,64.54,64.5,64.52,7300.0,59.0527,59.0619,59.0253,59.0436,7300.0
2014-07-28 14:45:00,64.53,64.57,64.5,64.52,2100.0,59.0527,59.0893,59.0253,59.0436,2100.0
2014-07-28 14:50:00,64.52,64.58,64.51,64.55,4400.0,59.0436,59.0985,59.0344,59.071,4400.0
2014-07-28 14:55:00,64.52,64.58,64.5,64.56,1900.0,59.0436,59.0985,59.0253,59.0802,1900.0
2014-07-28 15:00:00,64.58,64.59,64.55,64.56,2400.0,59.0985,59.1076,59.071,59.0802,2400.0
2014-07-28 15:05:00,64.54,64.6,64.54,64.6,2100.0,59.0619,59.1168,59.0619,59.1168,2100.0
2014-07-28 15:10:00,64.58,64.58,64.51,64.54,9600.0,59.0985,59.0985,59.0344,59.0619,9600.0
2014-07-28 15:15:00,64.52,64.52,64.46,64.46,3600.0,59.0436,59.0436,58.9887,58.9887,3600.0
2014-07-28 15:20:00,64.46,64.5,64.46,64.48,4300.0,58.9887,59.0253,58.9887,59.007,4300.0
2014-07-28 15:25:00,64.46,64.47,64.44,64.44,3000.0,58.9887,58.9978,58.9704,58.9704,3000.0
2014-07-28 15:30:00,64.44,64.45,64.42,64.45,6000.0,58.9704,58.9795,58.9521,58.9795,6000.0
2014-07-28 15:35:00,64.46,64.46,64.41,64.43,8000.0,58.9887,58.9887,58.9429,58.9612,8000.0
2014-07-28 15:40:00,64.43,64.47,64.43,64.46,8200.0,58.9612,58.9978,58.9612,58.9887,8200.0
2014-07-28 15:45:00,64.46,64.46,64.38,64.41,10500.0,58.9887,58.9887,58.9155,58.9429,10500.0
2014-07-28 15:50:00,64.4,64.47,64.4,64.47,17800.0,58.9338,58.9978,58.9338,58.9978,17800.0
2014-07-28 15:55:00,64.47,64.54,64.46,64.49,35100.0,58.9978,59.0619,58.9887,59.0161,35100.0
2014-07-29 09:30:00,64.77,64.91,64.61,64.86,17900.0,59.2724,59.4005,59.1259,59.3547,17900.0
2014-07-29 09:35:00,64.86,65.12,64.78,65.09,14700.0,59.3547,59.5926,59.2815,59.5652,14700.0
2014-07-29 09:40:00,65.1,65.19,65.0,65.17,29200.0,59.5743,59.6567,59.4828,59.6384,29200.0
2014-07-29 09:45:00,65.11,65.51,65.1,65.28,25200.0,59.5835,59.9495,59.5743,59.7391,25200.0
2014-07-29 09:50:00,65.27,65.58,65.27,65.52,18100.0,59.7299,60.0136,59.7299,59.9587,18100.0
2014-07-29 09:55:00,65.61,65.71,65.37,65.44,19600.0,60.0411,60.1326,59.8214,59.8855,19600.0
2014-07-29 10:00:00,65.46,65.67,65.42,65.64,14800.0,59.9038,60.096,59.8672,60.0685,14800.0
2014-07-29 10:05:00,65.62,65.81,65.51,65.74,38100.0,60.0502,60.2241,59.9495,60.16,38100.0
2014-07-29 10:10:00,65.72,65.85,65.65,65.84,38000.0,60.1417,60.2607,60.0777,60.2515,38000.0
2014-07-29 10:15:00,65.83,65.91,65.66,65.8,16400.0,60.2424,60.3156,60.0868,60.2149,16400.0
2014-07-29 10:20:00,65.81,65.82,65.67,65.76,12400.0,60.2241,60.2332,60.096,60.1783,12400.0
2014-07-29 10:25:00,65.76,65.87,65.76,65.87,17000.0,60.1783,60.279,60.1783,60.279,17000.0
2014-07-29 10:30:00,65.87,66.34,65.86,66.3,42800.0,60.279,60.7091,60.2698,60.6725,42800.0
2014-07-29 10:35:00,66.32,66.55,66.27,66.31,39900.0,60.6908,60.9013,60.645,60.6816,39900.0
2014-07-29 10:40:00,66.33,66.43,66.22,66.43,10800.0,60.6999,60.7915,60.5993,60.7915,10800.0
2014-07-29 10:45:00,66.47,66.47,66.37,66.45,11000.0,60.8281,60.8281,60.7365,60.8098,11000.0
2014-07-29 10:50:00,66.46,66.51,66.43,66.46,22800.0,60.8189,60.8647,60.7915,60.8189,22800.0
2014-07-29 10:55:00,66.45,66.51,66.36,66.39,45900.0,60.8098,60.8647,60.7274,60.7548,45900.0
2014-07-29 11:00:00,66.38,66.38,66.12,66.12,10900.0,60.7457,60.7457,60.5078,60.5078,10900.0
2014-07-29 11:05:00,66.15,66.18,66.05,66.05,8000.0,60.5352,60.5627,60.4437,60.4437,8000.0
2014-07-29 11:10:00,66.05,66.07,65.95,66.01,10800.0,60.4437,60.462,60.3522,60.4071,10800.0
2014-07-29 11:15:00,66.02,66.09,65.99,66.01,7700.0,60.4163,60.4803,60.3888,60.4071,7700.0
2014-07-29 11:20:00,65.99,66.01,65.92,65.97,18500.0,60.3888,60.4071,60.3247,60.3705,18500.0
2014-07-29 11:25:00,65.96,66.0,65.91,65.94,8100.0,60.3613,60.398,60.3156,60.343,8100.0
2014-07-29 11:30:00,65.93,65.93,65.78,65.78,7400.0,60.3339,60.3339,60.1966,60.1966,7400.0
2014-07-29 11:35:00,65.79,65.79,65.65,65.65,7800.0,60.2058,60.2058,60.0777,60.0777,7800.0
2014-07-29 11:40:00,65.67,65.72,65.64,65.64,4700.0,60.096,60.1417,60.0685,60.0685,4700.0
2014-07-29 11:45:00,65.64,65.68,65.63,65.65,5000.0,60.0685,60.1051,60.0594,60.0777,5000.0
2014-07-29 11:50:00,65.66,65.75,65.64,65.74,6400.0,60.0868,60.1692,60.0685,60.16,6400.0
2014-07-29 11:55:00,65.74,65.78,65.67,65.78,4800.0,60.16,60.1966,60.096,60.1966,4800.0
2014-07-29 12:00:00,65.8,65.82,65.79,65.8,3800.0,60.2149,60.2332,60.2058,60.2149,3800.0
2014-07-29 12:05:00,65.79,65.81,65.74,65.76,8900.0,60.2058,60.2241,60.16,60.1783,8900.0
2014-07-29 12:10:00,65.76,65.87,65.73,65.87,12000.0,60.1783,60.279,60.1509,60.279,12000.0
2014-07-29 12:15:00,65.86,65.86,65.77,65.77,5100.0,60.2698,60.2698,60.1875,60.1875,5100.0
2014-07-29 12:20:00,65.76,65.88,65.74,65.88,4600.0,60.1783,60.2881,60.16,60.2881,4600.0
2014-07-29 12:25:00,65.9,65.99,65.9,65.98,8000.0,60.3064,60.3888,60.3064,60.3796,8000.0
2014-07-29 12:30:00,65.98,65.98,65.86,65.87,6600.0,60.3796,60.3796,60.2698,60.279,6600.0
2014-07-29 12:35:00,65.86,65.91,65.85,65.87,4500.0,60.2698,60.3156,60.2607,60.279,4500.0
2014-07-29 12:40:00,65.88,65.9,65.88,65.9,1700.0,60.2881,60.3064,60.2881,60.3064,1700.0
2014-07-29 12:45:00,65.9,65.94,65.86,65.86,7300.0,60.3064,60.343,60.2698,60.2698,7300.0
2014-07-29 12:50:00,65.85,65.94,65.85,65.94,4100.0,60.2607,60.343,60.2607,60.343,4100.0
2014-07-29 12:55:00,65.96,66.06,65.96,66.02,9000.0,60.3613,60.4529,60.3613,60.4163,9000.0
2014-07-29 13:00:00,66.0,66.02,65.94,66.02,11800.0,60.398,60.4163,60.343,60.4163,11800.0
2014-07-29 13:05:00,66.01,66.1,65.99,66.09,11000.0,60.4071,60.4895,60.3888,60.4803,11000.0
2014-07-29 13:10:00,66.1,66.15,66.06,66.06,5700.0,60.4895,60.5352,60.4529,60.4529,5700.0
2014-07-29 13:15:00,66.06,66.17,66.05,66.17,6900.0,60.4529,60.5535,60.4437,60.5535,6900.0
2014-07-29 13:20:00,66.18,66.34,66.18,66.34,4400.0,60.5627,60.7091,60.5627,60.7091,4400.0
2014-07-29 13:25:00,66.34,66.35,66.25,66.26,6800.0,60.7091,60.7182,60.6267,60.6359,6800.0
2014-07-29 13:30:00,66.25,66.25,66.1,66.15,9000.0,60.6267,60.6267,60.4895,60.5352,9000.0
2014-07-29 13:35:00,66.16,66.17,66.11,66.16,3400.0,60.5444,60.5535,60.4986,60.5444,3400.0
2014-07-29 13:40:00,66.19,66.21,66.08,66.08,11100.0,60.5718,60.5901,60.4712,60.4712,11100.0
2014-07-29 13:45:00,66.1,66.11,66.04,66.1,6600.0,60.4895,60.4986,60.4346,60.4895,6600.0
2014-07-29 13:50:00,66.08,66.1,66.05,66.05,5600.0,60.4712,60.4895,60.4437,60.4437,5600.0
2014-07-29 13:55:00,66.05,66.1,66.01,66.01,4200.0,60.4437,60.4895,60.4071,60.4071,4200.0
2014-07-29 14:00:00,66.01,66.01,65.95,65.96,4300.0,60.4071,60.4071,60.3522,60.3613,4300.0
2014-07-29 14:05:00,65.96,66.1,65.96,66.1,7200.0,60.3613,60.4895,60.3613,60.4895,7200.0
2014-07-29 14:10:00,66.08,66.12,66.05,66.1,14600.0,60.4712,60.5078,60.4437,60.4895,14600.0
2014-07-29 14:15:00,66.09,66.1,65.98,66.0,7700.0,60.4803,60.4895,60.3796,60.398,7700.0
2014-07-29 14:20:00,65.98,66.02,65.85,65.85,14300.0,60.3796,60.4163,60.2607,60.2607,14300.0
2014-07-29 14:25:00,65.84,65.84,65.63,65.71,15700.0,60.2515,60.2515,60.0594,60.1326,15700.0
2014-07-29 14:30:00,65.72,65.76,65.69,65.76,4600.0,60.1417,60.1783,60.1143,60.1783,4600.0
2014-07-29 14:35:00,65.77,65.77,65.64,65.66,25000.0,60.1875,60.1875,60.0685,60.0868,25000.0
2014-07-29 14:40:00,65.65,65.68,65.61,65.62,5300.0,60.0777,60.1051,60.0411,60.0502,5300.0
2014-07-29 14:45:00,65.6,65.68,65.59,65.67,5600.0,60.0319,60.1051,60.0228,60.096,5600.0
2014-07-29 14:50:00,65.66,65.67,65.64,65.65,3200.0,60.0868,60.096,60.0685,60.0777,3200.0
2014-07-29 14:55:00,65.67,65.67,65.6,65.62,5300.0,60.096,60.096,60.0319,60.0502,5300.0
2014-07-29 15:00:00,65.6,65.6,65.51,65.57,6700.0,60.0319,60.0319,59.9495,60.0044,6700.0
2014-07-29 15:05:00,65.57,65.58,65.52,65.58,7500.0,60.0044,60.0136,59.9587,60.0136,7500.0
2014-07-29 15:10:00,65.6,65.68,65.6,65.67,7600.0,60.0319,60.1051,60.0319,60.096,7600.0
2014-07-29 15:15:00,65.64,65.64,65.58,65.62,4400.0,60.0685,60.0685,60.0136,60.0502,4400.0
2014-07-29 15:20:00,65.63,65.7,65.59,65.6,7800.0,60.0594,60.1234,60.0228,60.0319,7800.0
2014-07-29 15:25:00,65.62,65.67,65.58,65.58,13300.0,60.0502,60.096,60.0136,60.0136,13300.0
2014-07-29 15:30:00,65.58,65.61,65.54,65.55,17300.0,60.0136,60.0411,59.977,59.9861,17300.0
2014-07-29 15:35:00,65.56,65.65,65.56,65.58,15300.0,59.9953,60.0777,59.9953,60.0136,15300.0
2014-07-29 15:40:00,65.59,65.62,65.5,65.55,15500.0,60.0228,60.0502,59.9404,59.9861,15500.0
2014-07-29 15:45:00,65.54,65.59,65.44,65.57,27500.0,59.977,60.0228,59.8855,60.0044,27500.0
2014-07-29 15:50:00,65.57,65.59,65.5,65.51,47200.0,60.0044,60.0228,59.9404,59.9495,47200.0
2014-07-29 15:55:00,65.51,65.56,65.45,65.46,89000.0,59.9495,59.9953,59.8946,59.9038,89000.0
2014-07-30 09:30:00,65.75,65.75,65.75,65.75,5500.0,60.1692,60.1692,60.1692,60.1692,5500.0
2014-07-30 09:35:00,65.64,65.9,65.53,65.75,6200.0,60.0685,60.3064,59.9678,60.1692,6200.0
2014-07-30 09:40:00,65.75,65.89,65.75,65.84,8800.0,60.1692,60.2973,60.1692,60.2515,8800.0
2014-07-30 09:45:00,65.89,66.08,65.84,66.05,5300.0,60.2973,60.4712,60.2515,60.4437,5300.0
2014-07-30 09:50:00,66.1,66.1,65.84,65.93,8300.0,60.4895,60.4895,60.2515,60.3339,8300.0
2014-07-30 09:55:00,65.92,65.95,65.72,65.72,8900.0,60.3247,60.3522,60.1417,60.1417,8900.0
2014-07-30 10:00:00,65.78,65.78,65.55,65.64,22200.0,60.1966,60.1966,59.9861,60.0685,22200.0
2014-07-30 10:05:00,65.55,65.57,65.43,65.47,4800.0,59.9861,60.0044,59.8763,59.9129,4800.0
2014-07-30 10:10:00,65.51,65.58,65.47,65.53,7800.0,59.9495,60.0136,59.9129,59.9678,7800.0
2014-07-30 10:15:00,65.5,65.58,65.48,65.56,4000.0,59.9404,60.0136,59.9221,59.9953,4000.0
2014-07-30 10:20:00,65.59,65.61,65.54,65.56,2400.0,60.0228,60.0411,59.977,59.9953,2400.0
2014-07-30 10:25:00,65.5,65.52,65.44,65.48,8900.0,59.9404,59.9587,59.8855,59.9221,8900.0
2014-07-30 10:30:00,65.44,65.5,65.38,65.44,5200.0,59.8855,59.9404,59.8306,59.8855,5200.0
2014-07-30 10:35:00,65.48,65.53,65.37,65.39,5900.0,59.9221,59.9678,59.8214,59.8397,5900.0
2014-07-30 10:40:00,65.42,65.46,65.26,65.26,6200.0,59.8672,59.9038,59.7208,59.7208,6200.0
2014-07-30 10:45:00,65.25,65.25,65.03,65.08,29400.0,59.7116,59.7116,59.5103,59.556,29400.0
2014-07-30 10:50:00,65.05,65.25,65.05,65.25,5900.0,59.5286,59.7116,59.5286,59.7116,5900.0
2014-07-30 10:55:00,65.2,65.24,65.13,65.23,5700.0,59.6659,59.7025,59.6018,59.6933,5700.0
2014-07-30 11:00:00,65.21,65.21,65.04,65.16,10200.0,59.675,59.675,59.5194,59.6292,10200.0
2014-07-30 11:05:00,65.14,65.28,65.09,65.28,7400.0,59.6109,59.7391,59.5652,59.7391,7400.0
2014-07-30 11:10:00,65.26,65.31,65.19,65.27,4600.0,59.7208,59.7665,59.6567,59.7299,4600.0
2014-07-30 11:15:00,65.26,65.38,65.26,65.35,4400.0,59.7208,59.8306,59.7208,59.8031,4400.0
2014-07-30 11:20:00,65.32,65.35,65.26,65.34,3800.0,59.7757,59.8031,59.7208,59.794,3800.0
2014-07-30 11:25:00,65.33,65.33,65.26,65.3,4200.0,59.7848,59.7848,59.7208,59.7574,4200.0
2014-07-30 11:30:00,65.3,65.3,65.26,65.26,4100.0,59.7574,59.7574,59.7208,59.7208,4100.0
2014-07-30 11:35:00,65.28,65.28,65.13,65.13,5400.0,59.7391,59.7391,59.6018,59.6018,5400.0
2014-07-30 11:40:00,65.15,65.22,65.12,65.22,4500.0,59.6201,59.6842,59.5926,59.6842,4500.0
2014-07-30 11:45:00,65.16,65.25,65.11,65.17,6200.0,59.6292,59.7116,59.5835,59.6384,6200.0
2014-07-30 11:50:00,65.15,65.17,65.05,65.05,2400.0,59.6201,59.6384,59.5286,59.5286,2400.0
2014-07-30 11:55:00,65.06,65.13,64.94,64.94,3700.0,59.5377,59.6018,59.4279,59.4279,3700.0
2014-07-30 12:00:00,64.92,65.06,64.92,65.03,5200.0,59.4096,59.5377,59.4096,59.5103,5200.0
2014-07-30 12:05:00,65.02,65.02,64.92,64.98,5100.0,59.5011,59.5011,59.4096,59.4645,5100.0
2014-07-30 12:10:00,64.95,65.11,64.93,65.05,7500.0,59.4371,59.5835,59.4188,59.5286,7500.0
2014-07-30 12:15:00,65.05,65.12,65.05,65.07,5400.0,59.5286,59.5926,59.5286,59.5469,5400.0
2014-07-30 12:20:00,65.07,65.14,65.06,65.1,4500.0,59.5469,59.6109,59.5377,59.5743,4500.0
2014-07-30 12:25:00,65.1,65.1,64.98,65.0,6400.0,59.5743,59.5743,59.4645,59.4828,6400.0
2014-07-30 12:30:00,65.01,65.06,65.0,65.0,4600.0,59.492,59.5377,59.4828,59.4828,4600.0
2014-07-30 12:35:00,65.01,65.13,65.01,65.07,4500.0,59.492,59.6018,59.492,59.5469,4500.0
2014-07-30 12:40:00,65.06,65.07,65.02,65.04,2500.0,59.5377,59.5469,59.5011,59.5194,2500.0
2014-07-30 12:45:00,65.02,65.03,64.97,65.03,2100.0,59.5011,59.5103,59.4554,59.5103,2100.0
2014-07-30 12:50:00,65.06,65.07,65.04,65.06,1100.0,59.5377,59.5469,59.5194,59.5377,1100.0
2014-07-30 12:55:00,65.06,65.06,65.01,65.05,2300.0,59.5377,59.5377,59.492,59.5286,2300.0
2014-07-30 13:00:00,65.05,65.07,65.03,65.03,3700.0,59.5286,59.5469,59.5103,59.5103,3700.0
2014-07-30 13:05:00,65.05,65.08,65.04,65.06,3400.0,59.5286,59.556,59.5194,59.5377,3400.0
2014-07-30 13:10:00,65.06,65.16,65.04,65.16,5100.0,59.5377,59.6292,59.5194,59.6292,5100.0
2014-07-30 13:15:00,65.16,65.16,65.08,65.11,3000.0,59.6292,59.6292,59.556,59.5835,3000.0
2014-07-30 13:20:00,65.11,65.24,65.11,65.22,8300.0,59.5835,59.7025,59.5835,59.6842,8300.0
2014-07-30 13:25:00,65.18,65.22,65.16,65.2,4800.0,59.6476,59.6842,59.6292,59.6659,4800.0
2014-07-30 13:30:00,65.16,65.47,65.16,65.45,12500.0,59.6292,59.9129,59.6292,59.8946,12500.0
2014-07-30 13:35:00,65.48,65.49,65.37,65.39,7700.0,59.9221,59.9312,59.8214,59.8397,7700.0
2014-07-30 13:40:00,65.37,65.47,65.37,65.47,5600.0,59.8214,59.9129,59.8214,59.9129,5600.0
2014-07-30 13:45:00,65.46,65.5,65.42,65.49,4700.0,59.9038,59.9404,59.8672,59.9312,4700.0
2014-07-30 13:50:00,65.49,65.63,65.49,65.58,12600.0,59.9312,60.0594,59.9312,60.0136,12600.0
2014-07-30 13:55:00,65.58,65.66,65.57,65.59,8100.0,60.0136,60.0868,60.0044,60.0228,8100.0
2014-07-30 14:00:00,65.59,65.87,65.44,65.66,20200.0,60.0228,60.279,59.8855,60.0868,20200.0
2014-07-30 14:05:00,65.67,65.85,65.65,65.84,12800.0,60.096,60.2607,60.0777,60.2515,12800.0
2014-07-30 14:10:00,65.85,65.99,65.85,65.94,9000.0,60.2607,60.3888,60.2607,60.343,9000.0
2014-07-30 14:15:00,65.95,66.05,65.9,65.91,7300.0,60.3522,60.4437,60.3064,60.3156,7300.0
2014-07-30 14:20:00,65.91,65.93,65.74,65.82,7800.0,60.3156,60.3339,60.16,60.2332,7800.0
2014-07-30 14:25:00,65.83,65.87,65.69,65.87,7800.0,60.2424,60.279,60.1143,60.279,7800.0
2014-07-30 14:30:00,65.83,65.83,65.71,65.73,7200.0,60.2424,60.2424,60.1326,60.1509,7200.0
2014-07-30 14:35:00,65.71,65.72,65.64,65.67,4000.0,60.1326,60.1417,60.0685,60.096,4000.0
2014-07-30 14:40:00,65.68,65.73,65.6,65.62,6700.0,60.1051,60.1509,60.0319,60.0502,6700.0
2014-07-30 14:45:00,65.63,65.64,65.45,65.47,9100.0,60.0594,60.0685,59.8946,59.9129,9100.0
2014-07-30 14:50:00,65.49,65.56,65.41,65.56,7500.0,59.9312,59.9953,59.858,59.9953,7500.0
2014-07-30 14:55:00,65.55,65.55,65.37,65.37,8800.0,59.9861,59.9861,59.8214,59.8214,8800.0
2014-07-30 15:00:00,65.36,65.36,65.27,65.3,8300.0,59.8123,59.8123,59.7299,59.7574,8300.0
2014-07-30 15:05:00,65.27,65.27,65.2,65.23,19300.0,59.7299,59.7299,59.6659,59.6933,19300.0
2014-07-30 15:10:00,65.24,65.25,65.17,65.25,5400.0,59.7025,59.7116,59.6384,59.7116,5400.0
2014-07-30 15:15:00,65.25,65.35,65.25,65.33,7600.0,59.7116,59.8031,59.7116,59.7848,7600.0
2014-07-30 15:20:00,65.31,65.35,65.25,65.27,8500.0,59.7665,59.8031,59.7116,59.7299,8500.0
2014-07-30 15:25:00,65.23,65.24,65.15,65.17,22400.0,59.6933,59.7025,59.6201,59.6384,22400.0
2014-07-30 15:30:00,65.2,65.31,65.19,65.24,18000.0,59.6659,59.7665,59.6567,59.7025,18000.0
2014-07-30 15:35:00,65.26,65.28,65.18,65.23,16800.0,59.7208,59.7391,59.6476,59.6933,16800.0
2014-07-30 15:40:00,65.24,65.35,65.24,65.33,20700.0,59.7025,59.8031,59.7025,59.7848,20700.0
2014-07-30 15:45:00,65.31,65.33,65.26,65.28,26100.0,59.7665,59.7848,59.7208,59.7391,26100.0
2014-07-30 15:50:00,65.28,65.36,65.27,65.36,24900.0,59.7391,59.8123,59.7299,59.8123,24900.0
2014-07-30 15:55:00,65.35,65.41,65.33,65.35,30700.0,59.8031,59.858,59.7848,59.8031,30700.0
2014-07-31 09:30:00,64.56,64.61,64.42,64.53,17400.0,59.0802,59.1259,58.9521,59.0527,17400.0
2014-07-31 09:35:00,64.6,64.78,64.6,64.71,7100.0,59.1168,59.2815,59.1168,59.2174,7100.0
2014-07-31 09:40:00,64.73,64.79,64.51,64.63,6500.0,59.2357,59.2907,59.0344,59.1442,6500.0
2014-07-31 09:45:00,64.63,64.9,64.54,64.82,12800.0,59.1442,59.3913,59.0619,59.3181,12800.0
2014-07-31 09:50:00,64.89,64.89,64.59,64.66,5700.0,59.3822,59.3822,59.1076,59.1717,5700.0
2014-07-31 09:55:00,64.59,64.63,64.43,64.48,3700.0,59.1076,59.1442,58.9612,59.007,3700.0
2014-07-31 10:00:00,64.49,64.49,64.29,64.45,6100.0,59.0161,59.0161,58.8331,58.9795,6100.0
2014-07-31 10:05:00,64.4,64.42,64.25,64.25,5900.0,58.9338,58.9521,58.7965,58.7965,5900.0
2014-07-31 10:10:00,64.24,64.38,64.22,64.28,8800.0,58.7873,58.9155,58.769,58.8239,8800.0
2014-07-31 10:15:00,64.27,64.35,64.16,64.25,6300.0,58.8148,58.888,58.7141,58.7965,6300.0
2014-07-31 10:20:00,64.22,64.25,64.08,64.2,11900.0,58.769,58.7965,58.6409,58.7507,11900.0
2014-07-31 10:25:00,64.17,64.29,64.14,64.29,13800.0,58.7233,58.8331,58.6958,58.8331,13800.0
2014-07-31 10:30:00,64.26,64.26,64.13,64.15,17600.0,58.8056,58.8056,58.6867,58.705,17600.0
2014-07-31 10:35:00,64.17,64.19,64.12,64.14,4300.0,58.7233,58.7416,58.6775,58.6958,4300.0
2014-07-31 10:40:00,64.11,64.2,64.07,64.16,6500.0,58.6684,58.7507,58.6318,58.7141,6500.0
2014-07-31 10:45:00,64.13,64.13,64.01,64.05,4600.0,58.6867,58.6867,58.5769,58.6135,4600.0
2014-07-31 10:50:00,64.02,64.08,63.9,63.9,11300.0,58.586,58.6409,58.4762,58.4762,11300.0
2014-07-31 10:55:00,63.96,64.01,63.72,63.76,43200.0,58.5311,58.5769,58.3115,58.3481,43200.0
2014-07-31 11:00:00,63.76,64.08,63.76,64.08,26000.0,58.3481,58.6409,58.3481,58.6409,26000.0
2014-07-31 11:05:00,64.1,64.11,63.97,63.99,8900.0,58.6592,58.6684,58.5403,58.5586,8900.0
2014-07-31 11:10:00,64.03,64.04,63.97,64.04,5700.0,58.5952,58.6043,58.5403,58.6043,5700.0
2014-07-31 11:15:00,64.0,64.05,63.94,64.05,5700.0,58.5677,58.6135,58.5128,58.6135,5700.0
2014-07-31 11:20:00,64.03,64.07,64.01,64.06,6800.0,58.5952,58.6318,58.5769,58.6226,6800.0
2014-07-31 11:25:00,64.06,64.06,63.76,63.79,11700.0,58.6226,58.6226,58.3481,58.3755,11700.0
2014-07-31 11:30:00,63.79,63.8,63.75,63.79,4800.0,58.3755,58.3847,58.3389,58.3755,4800.0
2014-07-31 11:35:00,63.79,63.84,63.71,63.84,5200.0,58.3755,58.4213,58.3023,58.4213,5200.0
2014-07-31 11:40:00,63.84,63.86,63.75,63.75,5300.0,58.4213,58.4396,58.3389,58.3389,5300.0
2014-07-31 11:45:00,63.74,63.78,63.65,63.7,6000.0,58.3298,58.3664,58.2474,58.2932,6000.0
2014-07-31 11:50:00,63.7,63.7,63.57,63.64,7200.0,58.2932,58.2932,58.1742,58.2383,7200.0
2014-07-31 11:55:00,63.68,63.68,63.48,63.51,7700.0,58.2749,58.2749,58.0918,58.1193,7700.0
2014-07-31 12:00:00,63.52,63.6,63.48,63.52,15300.0,58.1285,58.2017,58.0918,58.1285,15300.0
2014-07-31 12:05:00,63.54,63.54,63.44,63.49,19400.0,58.1468,58.1468,58.0552,58.101,19400.0
2014-07-31 12:10:00,63.47,63.5,63.39,63.43,4300.0,58.0827,58.1101,58.0095,58.0461,4300.0
2014-07-31 12:15:00,63.47,63.48,63.38,63.38,3700.0,58.0827,58.0918,58.0003,58.0003,3700.0
2014-07-31 12:20:00,63.38,63.43,63.37,63.38,4100.0,58.0003,58.0461,57.9912,58.0003,4100.0
2014-07-31 12:25:00,63.34,63.42,63.32,63.41,7700.0,57.9637,58.0369,57.9454,58.0278,7700.0
2014-07-31 12:30:00,63.39,63.47,63.39,63.47,2000.0,58.0095,58.0827,58.0095,58.0827,2000.0
2014-07-31 12:35:00,63.46,63.48,63.43,63.44,4300.0,58.0735,58.0918,58.0461,58.0552,4300.0
2014-07-31 12:40:00,63.43,63.51,63.42,63.49,4900.0,58.0461,58.1193,58.0369,58.101,4900.0
2014-07-31 12:45:00,63.5,63.56,63.46,63.51,15800.0,58.1101,58.1651,58.0735,58.1193,15800.0
2014-07-31 12:50:00,63.54,63.57,63.46,63.49,20600.0,58.1468,58.1742,58.0735,58.101,20600.0
2014-07-31 12:55:00,63.55,63.66,63.55,63.64,2400.0,58.1559,58.2566,58.1559,58.2383,2400.0
2014-07-31 13:00:00,63.64,63.64,63.61,63.62,1800.0,58.2383,58.2383,58.2108,58.22,1800.0
2014-07-31 13:05:00,63.7,63.74,63.68,63.74,1900.0,58.2932,58.3298,58.2749,58.3298,1900.0
2014-07-31 13:10:00,63.71,63.72,63.67,63.67,2000.0,58.3023,58.3115,58.2657,58.2657,2000.0
2014-07-31 13:15:00,63.75,63.76,63.69,63.75,2500.0,58.3389,58.3481,58.284,58.3389,2500.0
2014-07-31 13:20:00,63.74,63.75,63.62,63.66,1900.0,58.3298,58.3389,58.22,58.2566,1900.0
2014-07-31 13:25:00,63.65,63.74,63.65,63.73,1400.0,58.2474,58.3298,58.2474,58.3206,1400.0
2014-07-31 13:30:00,63.73,63.86,63.73,63.86,13600.0,58.3206,58.4396,58.3206,58.4396,13600.0
2014-07-31 13:35:00,63.88,63.94,63.88,63.94,1000.0,58.4579,58.5128,58.4579,58.5128,1000.0
2014-07-31 13:40:00,63.9,63.9,63.77,63.79,5700.0,58.4762,58.4762,58.3572,58.3755,5700.0
2014-07-31 13:45:00,63.78,63.79,63.72,63.76,4500.0,58.3664,58.3755,58.3115,58.3481,4500.0
2014-07-31 13:50:00,63.79,63.81,63.69,63.72,6900.0,58.3755,58.3938,58.284,58.3115,6900.0
2014-07-31 13:55:00,63.72,63.81,63.68,63.76,9100.0,58.3115,58.3938,58.2749,58.3481,9100.0
2014-07-31 14:00:00,63.78,63.79,63.74,63.74,3800.0,58.3664,58.3755,58.3298,58.3298,3800.0
2014-07-31 14:05:00,63.74,63.82,63.74,63.79,28900.0,58.3298,58.403,58.3298,58.3755,28900.0
2014-07-31 14:10:00,63.8,63.81,63.76,63.76,4100.0,58.3847,58.3938,58.3481,58.3481,4100.0
2014-07-31 14:15:00,63.78,63.8,63.66,63.71,5600.0,58.3664,58.3847,58.2566,58.3023,5600.0
2014-07-31 14:20:00,63.72,63.77,63.67,63.67,4900.0,58.3115,58.3572,58.2657,58.2657,4900.0
2014-07-31 14:25:00,63.67,63.73,63.66,63.71,2300.0,58.2657,58.3206,58.2566,58.3023,2300.0
2014-07-31 14:30:00,63.71,63.71,63.62,63.63,3400.0,58.3023,58.3023,58.22,58.2291,3400.0
2014-07-31 14:35:00,63.62,63.62,63.54,63.57,6400.0,58.22,58.22,58.1468,58.1742,6400.0
2014-07-31 14:40:00,63.57,63.57,63.35,63.37,24400.0,58.1742,58.1742,57.9729,57.9912,24400.0
2014-07-31 14:45:00,63.37,63.38,63.24,63.3,9800.0,57.9912,58.0003,57.8722,57.9271,9800.0
2014-07-31 14:50:00,63.32,63.35,63.23,63.25,8300.0,57.9454,57.9729,57.8631,57.8814,8300.0
2014-07-31 14:55:00,63.26,63.26,63.18,63.19,12000.0,57.8905,57.8905,57.8173,57.8265,12000.0
2014-07-31 15:00:00,63.19,63.28,63.15,63.27,11500.0,57.8265,57.9088,57.7899,57.8997,11500.0
2014-07-31 15:05:00,63.28,63.31,63.24,63.25,22400.0,57.9088,57.9363,57.8722,57.8814,22400.0
2014-07-31 15:10:00,63.24,63.25,63.11,63.12,7900.0,57.8722,57.8814,57.7533,57.7624,7900.0
2014-07-31 15:15:00,63.13,63.18,63.09,63.11,14200.0,57.7716,57.8173,57.735,57.7533,14200.0
2014-07-31 15:20:00,63.12,63.12,63.02,63.09,8300.0,57.7624,57.7624,57.6709,57.735,8300.0
2014-07-31 15:25:00,63.1,63.16,63.03,63.09,25800.0,57.7441,57.799,57.68,57.735,25800.0
2014-07-31 15:30:00,63.1,63.2,63.04,63.09,23300.0,57.7441,57.8356,57.6892,57.735,23300.0
2014-07-31 15:35:00,63.11,63.19,63.05,63.18,19200.0,57.7533,57.8265,57.6983,57.8173,19200.0
2014-07-31 15:40:00,63.2,63.26,63.15,63.16,20500.0,57.8356,57.8905,57.7899,57.799,20500.0
2014-07-31 15:45:00,63.14,63.19,63.1,63.15,26600.0,57.7807,57.8265,57.7441,57.7899,26600.0
2014-07-31 15:50:00,63.16,63.26,63.12,63.25,38000.0,57.799,57.8905,57.7624,57.8814,38000.0
2014-07-31 15:55:00,63.26,63.26,63.13,63.13,42900.0,57.8905,57.8905,57.7716,57.7716,42900.0
2014-08-01 09:30:00,63.0,63.41,62.7,63.41,10300.0,57.6526,58.0278,57.3781,58.0278,10300.0
2014-08-01 09:35:00,63.37,63.75,63.37,63.75,10900.0,57.9912,58.3389,57.9912,58.3389,10900.0
2014-08-01 09:40:00,63.77,63.84,63.7,63.7,15700.0,58.3572,58.4213,58.2932,58.2932,15700.0
2014-08-01 09:45:00,63.62,63.65,63.48,63.57,10200.0,58.22,58.2474,58.0918,58.1742,10200.0
2014-08-01 09:50:00,63.6,63.65,63.6,63.61,6000.0,58.2017,58.2474,58.2017,58.2108,6000.0
2014-08-01 09:55:00,63.59,63.61,63.3,63.59,15500.0,58.1925,58.2108,57.9271,58.1925,15500.0
2014-08-01 10:00:00,63.59,63.85,63.49,63.84,6000.0,58.1925,58.4304,58.101,58.4213,6000.0
2014-08-01 10:05:00,63.84,63.87,63.75,63.84,13900.0,58.4213,58.4487,58.3389,58.4213,13900.0
2014-08-01 10:10:00,63.77,63.81,63.35,63.36,33000.0,58.3572,58.3938,57.9729,57.982,33000.0
2014-08-01 10:15:00,63.4,63.49,63.15,63.15,18600.0,58.0186,58.101,57.7899,57.7899,18600.0
2014-08-01 10:20:00,63.08,63.12,62.99,63.03,34000.0,57.7258,57.7624,57.6434,57.68,34000.0
2014-08-01 10:25:00,62.99,63.17,62.95,63.13,17500.0,57.6434,57.8082,57.6068,57.7716,17500.0
2014-08-01 10:30:00,63.18,63.26,63.1,63.1,22300.0,57.8173,57.8905,57.7441,57.7441,22300.0
2014-08-01 10:35:00,63.1,63.47,63.1,63.42,29400.0,57.7441,58.0827,57.7441,58.0369,29400.0
2014-08-01 10:40:00,63.4,63.51,63.37,63.45,17200.0,58.0186,58.1193,57.9912,58.0644,17200.0
2014-08-01 10:45:00,63.44,63.47,63.3,63.35,10700.0,58.0552,58.0827,57.9271,57.9729,10700.0
2014-08-01 10:50:00,63.33,63.33,63.18,63.25,11700.0,57.9546,57.9546,57.8173,57.8814,11700.0
2014-08-01 10:55:00,63.28,63.28,63.16,63.25,2500.0,57.9088,57.9088,57.799,57.8814,2500.0
2014-08-01 11:00:00,63.2,63.29,63.15,63.15,14700.0,57.8356,57.918,57.7899,57.7899,14700.0
2014-08-01 11:05:00,63.16,63.22,63.13,63.13,5600.0,57.799,57.8539,57.7716,57.7716,5600.0
2014-08-01 11:10:00,63.14,63.16,63.07,63.15,14700.0,57.7807,57.799,57.7166,57.7899,14700.0
2014-08-01 11:15:00,63.16,63.16,62.98,63.02,5200.0,57.799,57.799,57.6343,57.6709,5200.0
2014-08-01 11:20:00,63.01,63.04,62.9,63.01,13100.0,57.6617,57.6892,57.5611,57.6617,13100.0
2014-08-01 11:25:00,63.0,63.04,62.89,62.97,7000.0,57.6526,57.6892,57.5519,57.6251,7000.0
2014-08-01 11:30:00,62.97,62.98,62.85,62.85,5400.0,57.6251,57.6343,57.5153,57.5153,5400.0
2014-08-01 11:35:00,62.84,62.89,62.68,62.68,10000.0,57.5062,57.5519,57.3598,57.3598,10000.0
2014-08-01 11:40:00,62.73,62.79,62.63,62.66,5100.0,57.4055,57.4604,57.314,57.3414,5100.0
2014-08-01 11:45:00,62.66,62.78,62.66,62.68,4900.0,57.3414,57.4513,57.3414,57.3598,4900.0
2014-08-01 11:50:00,62.68,62.7,62.62,62.64,9100.0,57.3598,57.3781,57.3048,57.3231,9100.0
2014-08-01 11:55:00,62.62,62.67,62.51,62.54,7400.0,57.3048,57.3506,57.2042,57.2316,7400.0
2014-08-01 12:00:00,62.51,62.72,62.51,62.72,5700.0,57.2042,57.3964,57.2042,57.3964,5700.0
2014-08-01 12:05:00,62.7,62.7,62.58,62.59,3300.0,57.3781,57.3781,57.2682,57.2774,3300.0
2014-08-01 12:10:00,62.6,62.67,62.55,62.65,8000.0,57.2865,57.3506,57.2408,57.3323,8000.0
2014-08-01 12:15:00,62.64,62.78,62.64,62.77,4900.0,57.3231,57.4513,57.3231,57.4421,4900.0
2014-08-01 12:20:00,62.79,62.84,62.78,62.8,2400.0,57.4604,57.5062,57.4513,57.4696,2400.0
2014-08-01 12:25:00,62.81,62.83,62.71,62.83,6200.0,57.4787,57.497,57.3872,57.497,6200.0
2014-08-01 12:30:00,62.85,62.93,62.85,62.93,7700.0,57.5153,57.5885,57.5153,57.5885,7700.0
2014-08-01 12:35:00,62.93,62.93,62.86,62.87,7900.0,57.5885,57.5885,57.5245,57.5336,7900.0
2014-08-01 12:40:00,62.86,62.95,62.86,62.94,3900.0,57.5245,57.6068,57.5245,57.5977,3900.0
2014-08-01 12:45:00,62.93,62.95,62.88,62.91,5400.0,57.5885,57.6068,57.5428,57.5702,5400.0
2014-08-01 12:50:00,62.91,63.06,62.91,63.06,8500.0,57.5702,57.7075,57.5702,57.7075,8500.0
2014-08-01 12:55:00,63.06,63.15,63.06,63.11,3700.0,57.7075,57.7899,57.7075,57.7533,3700.0
2014-08-01 13:00:00,63.1,63.11,62.93,62.95,11100.0,57.7441,57.7533,57.5885,57.6068,11100.0
2014-08-01 13:05:00,62.95,63.02,62.89,63.02,2800.0,57.6068,57.6709,57.5519,57.6709,2800.0
2014-08-01 13:10:00,63.02,63.09,63.02,63.09,2600.0,57.6709,57.735,57.6709,57.735,2600.0
2014-08-01 13:15:00,63.09,63.22,63.03,63.21,7400.0,57.735,57.8539,57.68,57.8448,7400.0
2014-08-01 13:20:00,63.21,63.31,63.19,63.24,6000.0,57.8448,57.9363,57.8265,57.8722,6000.0
2014-08-01 13:25:00,63.26,63.51,63.26,63.5,5600.0,57.8905,58.1193,57.8905,58.1101,5600.0
2014-08-01 13:30:00,63.52,63.54,63.38,63.41,6000.0,58.1285,58.1468,58.0003,58.0278,6000.0
2014-08-01 13:35:00,63.4,63.47,63.39,63.47,3400.0,58.0186,58.0827,58.0095,58.0827,3400.0
2014-08-01 13:40:00,63.49,63.52,63.41,63.52,3600.0,58.101,58.1285,58.0278,58.1285,3600.0
2014-08-01 13:45:00,63.5,63.6,63.45,63.6,5200.0,58.1101,58.2017,58.0644,58.2017,5200.0
2014-08-01 13:50:00,63.56,63.56,63.47,63.52,2800.0,58.1651,58.1651,58.0827,58.1285,2800.0
2014-08-01 13:55:00,63.54,63.6,63.52,63.6,5200.0,58.1468,58.2017,58.1285,58.2017,5200.0
2014-08-01 14:00:00,63.6,63.62,63.51,63.51,4100.0,58.2017,58.22,58.1193,58.1193,4100.0
2014-08-01 14:05:00,63.5,63.68,63.5,63.65,4700.0,58.1101,58.2749,58.1101,58.2474,4700.0
2014-08-01 14:10:00,63.66,63.71,63.62,63.62,4500.0,58.2566,58.3023,58.22,58.22,4500.0
2014-08-01 14:15:00,63.62,63.69,63.59,63.66,4300.0,58.22,58.284,58.1925,58.2566,4300.0
2014-08-01 14:20:00,63.64,63.64,63.55,63.57,3200.0,58.2383,58.2383,58.1559,58.1742,3200.0
2014-08-01 14:25:00,63.53,63.53,63.42,63.44,4000.0,58.1376,58.1376,58.0369,58.0552,4000.0
2014-08-01 14:30:00,63.45,63.47,63.42,63.45,3900.0,58.0644,58.0827,58.0369,58.0644,3900.0
2014-08-01 14:35:00,63.44,63.51,63.41,63.47,4300.0,58.0552,58.1193,58.0278,58.0827,4300.0
2014-08-01 14:40:00,63.5,63.5,63.4,63.41,3900.0,58.1101,58.1101,58.0186,58.0278,3900.0
2014-08-01 14:45:00,63.42,63.42,63.32,63.32,8200.0,58.0369,58.0369,57.9454,57.9454,8200.0
2014-08-01 14:50:00,63.34,63.34,63.28,63.3,3800.0,57.9637,57.9637,57.9088,57.9271,3800.0
2014-08-01 14:55:00,63.28,63.36,63.28,63.33,2900.0,57.9088,57.982,57.9088,57.9546,2900.0
2014-08-01 15:00:00,63.3,63.4,63.29,63.39,2600.0,57.9271,58.0186,57.918,58.0095,2600.0
2014-08-01 15:05:00,63.44,63.51,63.4,63.4,5400.0,58.0552,58.1193,58.0186,58.0186,5400.0
2014-08-01 15:10:00,63.39,63.41,63.35,63.38,5100.0,58.0095,58.0278,57.9729,58.0003,5100.0
2014-08-01 15:15:00,63.43,63.48,63.39,63.48,8100.0,58.0461,58.0918,58.0095,58.0918,8100.0
2014-08-01 15:20:00,63.49,63.52,63.42,63.42,5800.0,58.101,58.1285,58.0369,58.0369,5800.0
2014-08-01 15:25:00,63.42,63.44,63.35,63.36,7500.0,58.0369,58.0552,57.9729,57.982,7500.0
2014-08-01 15:30:00,63.36,63.39,63.3,63.33,7700.0,57.982,58.0095,57.9271,57.9546,7700.0
2014-08-01 15:35:00,63.32,63.36,63.27,63.35,8800.0,57.9454,57.982,57.8997,57.9729,8800.0
2014-08-01 15:40:00,63.36,63.37,63.33,63.33,14800.0,57.982,57.9912,57.9546,57.9546,14800.0
2014-08-01 15:45:00,63.33,63.34,63.25,63.28,20700.0,57.9546,57.9637,57.8814,57.9088,20700.0
2014-08-01 15:50:00,63.29,63.29,63.2,63.29,24400.0,57.918,57.918,57.8356,57.918,24400.0
2014-08-01 15:55:00,63.3,63.37,63.29,63.34,32100.0,57.9271,57.9912,57.918,57.9637,32100.0
2014-08-04 09:30:00,63.41,63.53,63.41,63.5,4100.0,58.0278,58.1376,58.0278,58.1101,4100.0
2014-08-04 09:35:00,63.49,63.7,63.49,63.7,2500.0,58.101,58.2932,58.101,58.2932,2500.0
2014-08-04 09:40:00,63.58,63.7,63.53,63.56,5700.0,58.1834,58.2932,58.1376,58.1651,5700.0
2014-08-04 09:45:00,63.58,63.62,63.36,63.38,6400.0,58.1834,58.22,57.982,58.0003,6400.0
2014-08-04 09:50:00,63.4,63.62,63.37,63.59,15100.0,58.0186,58.22,57.9912,58.1925,15100.0
2014-08-04 09:55:00,63.61,63.61,63.42,63.59,23000.0,58.2108,58.2108,58.0369,58.1925,23000.0
2014-08-04 10:00:00,63.57,63.63,63.44,63.49,15400.0,58.1742,58.2291,58.0552,58.101,15400.0
2014-08-04 10:05:00,63.44,63.47,63.37,63.47,8100.0,58.0552,58.0827,57.9912,58.0827,8100.0
2014-08-04 10:10:00,63.42,63.62,63.33,63.6,14400.0,58.0369,58.22,57.9546,58.2017,14400.0
2014-08-04 10:15:00,63.59,63.66,63.59,63.63,17700.0,58.1925,58.2566,58.1925,58.2291,17700.0
2014-08-04 10:20:00,63.66,63.74,63.61,63.65,15400.0,58.2566,58.3298,58.2108,58.2474,15400.0
2014-08-04 10:25:00,63.65,63.76,63.64,63.64,7100.0,58.2474,58.3481,58.2383,58.2383,7100.0
2014-08-04 10:30:00,63.58,63.67,63.58,63.63,8700.0,58.1834,58.2657,58.1834,58.2291,8700.0
2014-08-04 10:35:00,63.65,63.66,63.55,63.63,7700.0,58.2474,58.2566,58.1559,58.2291,7700.0
2014-08-04 10:40:00,63.63,63.7,63.51,63.51,14000.0,58.2291,58.2932,58.1193,58.1193,14000.0
2014-08-04 10:45:00,63.49,63.51,63.36,63.44,9900.0,58.101,58.1193,57.982,58.0552,9900.0
2014-08-04 10:50:00,63.46,63.56,63.42,63.54,6800.0,58.0735,58.1651,58.0369,58.1468,6800.0
2014-08-04 10:55:00,63.55,63.55,63.33,63.33,17200.0,58.1559,58.1559,57.9546,57.9546,17200.0
2014-08-04 11:00:00,63.3,63.3,63.14,63.16,4900.0,57.9271,57.9271,57.7807,57.799,4900.0
2014-08-04 11:05:00,63.18,63.3,63.16,63.22,6400.0,57.8173,57.9271,57.799,57.8539,6400.0
2014-08-04 11:10:00,63.26,63.48,63.23,63.4,12100.0,57.8905,58.0918,57.8631,58.0186,12100.0
2014-08-04 11:15:00,63.4,63.48,63.4,63.41,11500.0,58.0186,58.0918,58.0186,58.0278,11500.0
2014-08-04 11:20:00,63.4,63.5,63.4,63.46,5800.0,58.0186,58.1101,58.0186,58.0735,5800.0
2014-08-04 11:25:00,63.45,63.48,63.4,63.41,5500.0,58.0644,58.0918,58.0186,58.0278,5500.0
2014-08-04 11:30:00,63.44,63.52,63.4,63.52,5200.0,58.0552,58.1285,58.0186,58.1285,5200.0
2014-08-04 11:35:00,63.53,63.53,63.4,63.4,8100.0,58.1376,58.1376,58.0186,58.0186,8100.0
2014-08-04 11:40:00,63.4,63.43,63.4,63.4,8800.0,58.0186,58.0461,58.0186,58.0186,8800.0
2014-08-04 11:45:00,63.4,63.46,63.4,63.46,8700.0,58.0186,58.0735,58.0186,58.0735,8700.0
2014-08-04 11:50:00,63.46,63.47,63.4,63.43,1600.0,58.0735,58.0827,58.0186,58.0461,1600.0
2014-08-04 11:55:00,63.41,63.47,63.4,63.41,7400.0,58.0278,58.0827,58.0186,58.0278,7400.0
2014-08-04 12:00:00,63.46,63.47,63.4,63.44,3400.0,58.0735,58.0827,58.0186,58.0552,3400.0
2014-08-04 12:05:00,63.43,63.47,63.4,63.47,6200.0,58.0461,58.0827,58.0186,58.0827,6200.0
2014-08-04 12:10:00,63.49,63.54,63.44,63.47,3200.0,58.101,58.1468,58.0552,58.0827,3200.0
2014-08-04 12:15:00,63.46,63.52,63.45,63.52,3700.0,58.0735,58.1285,58.0644,58.1285,3700.0
2014-08-04 12:20:00,63.51,63.66,63.5,63.65,5600.0,58.1193,58.2566,58.1101,58.2474,5600.0
2014-08-04 12:25:00,63.66,63.67,63.63,63.67,5900.0,58.2566,58.2657,58.2291,58.2657,5900.0
2014-08-04 12:30:00,63.66,63.67,63.59,63.65,5100.0,58.2566,58.2657,58.1925,58.2474,5100.0
2014-08-04 12:35:00,63.64,63.66,63.55,63.55,5000.0,58.2383,58.2566,58.1559,58.1559,5000.0
2014-08-04 12:40:00,63.6,63.6,63.53,63.54,1700.0,58.2017,58.2017,58.1376,58.1468,1700.0
2014-08-04 12:45:00,63.58,63.58,63.42,63.44,3600.0,58.1834,58.1834,58.0369,58.0552,3600.0
2014-08-04 12:50:00,63.42,63.51,63.42,63.51,2300.0,58.0369,58.1193,58.0369,58.1193,2300.0
2014-08-04 12:55:00,63.56,63.56,63.48,63.49,2300.0,58.1651,58.1651,58.0918,58.101,2300.0
2014-08-04 13:00:00,63.47,63.64,63.47,63.64,7000.0,58.0827,58.2383,58.0827,58.2383,7000.0
2014-08-04 13:05:00,63.64,63.7,63.64,63.67,6300.0,58.2383,58.2932,58.2383,58.2657,6300.0
2014-08-04 13:10:00,63.67,63.67,63.54,63.54,3100.0,58.2657,58.2657,58.1468,58.1468,3100.0
2014-08-04 13:15:00,63.53,63.53,63.44,63.44,3900.0,58.1376,58.1376,58.0552,58.0552,3900.0
2014-08-04 13:20:00,63.46,63.46,63.39,63.4,7400.0,58.0735,58.0735,58.0095,58.0186,7400.0
2014-08-04 13:25:00,63.39,63.42,63.32,63.32,4200.0,58.0095,58.0369,57.9454,57.9454,4200.0
2014-08-04 13:30:00,63.3,63.35,63.25,63.33,7100.0,57.9271,57.9729,57.8814,57.9546,7100.0
2014-08-04 13:35:00,63.33,63.33,63.25,63.27,7100.0,57.9546,57.9546,57.8814,57.8997,7100.0
2014-08-04 13:40:00,63.27,63.28,63.25,63.27,7800.0,57.8997,57.9088,57.8814,57.8997,7800.0
2014-08-04 13:45:00,63.27,63.32,63.25,63.27,22700.0,57.8997,57.9454,57.8814,57.8997,22700.0
2014-08-04 13:50:00,63.28,63.33,63.25,63.25,7400.0,57.9088,57.9546,57.8814,57.8814,7400.0
2014-08-04 13:55:00,63.26,63.28,63.22,63.27,7100.0,57.8905,57.9088,57.8539,57.8997,7100.0
2014-08-04 14:00:00,63.28,63.29,63.21,63.24,16700.0,57.9088,57.918,57.8448,57.8722,16700.0
2014-08-04 14:05:00,63.27,63.3,63.25,63.28,12500.0,57.8997,57.9271,57.8814,57.9088,12500.0
2014-08-04 14:10:00,63.29,63.34,63.21,63.25,13800.0,57.918,57.9637,57.8448,57.8814,13800.0
2014-08-04 14:15:00,63.24,63.28,63.22,63.23,7600.0,57.8722,57.9088,57.8539,57.8631,7600.0
2014-08-04 14:20:00,63.22,63.23,63.12,63.15,16200.0,57.8539,57.8631,57.7624,57.7899,16200.0
2014-08-04 14:25:00,63.17,63.19,63.14,63.14,7200.0,57.8082,57.8265,57.7807,57.7807,7200.0
2014-08-04 14:30:00,63.13,63.19,63.1,63.19,11900.0,57.7716,57.8265,57.7441,57.8265,11900.0
2014-08-04 14:35:00,63.19,63.25,63.14,63.22,11100.0,57.8265,57.8814,57.7807,57.8539,11100.0
2014-08-04 14:40:00,63.21,63.27,63.1,63.2,44600.0,57.8448,57.8997,57.7441,57.8356,44600.0
2014-08-04 14:45:00,63.19,63.34,63.19,63.32,25000.0,57.8265,57.9637,57.8265,57.9454,25000.0
2014-08-04 14:50:00,63.34,63.35,63.24,63.26,11200.0,57.9637,57.9729,57.8722,57.8905,11200.0
2014-08-04 14:55:00,63.27,63.3,63.21,63.26,14700.0,57.8997,57.9271,57.8448,57.8905,14700.0
2014-08-04 15:00:00,63.26,63.27,63.22,63.26,9700.0,57.8905,57.8997,57.8539,57.8905,9700.0
2014-08-04 15:05:00,63.24,63.24,63.1,63.1,23100.0,57.8722,57.8722,57.7441,57.7441,23100.0
2014-08-04 15:10:00,63.12,63.23,63.06,63.21,19000.0,57.7624,57.8631,57.7075,57.8448,19000.0
2014-08-04 15:15:00,63.21,63.23,63.06,63.1,26000.0,57.8448,57.8631,57.7075,57.7441,26000.0
2014-08-04 15:20:00,63.09,63.12,62.99,63.0,26800.0,57.735,57.7624,57.6434,57.6526,26800.0
2014-08-04 15:25:00,63.0,63.11,62.98,63.07,30700.0,57.6526,57.7533,57.6343,57.7166,30700.0
2014-08-04 15:30:00,63.07,63.32,63.07,63.3,29000.0,57.7166,57.9454,57.7166,57.9271,29000.0
2014-08-04 15:35:00,63.3,63.37,63.29,63.31,33300.0,57.9271,57.9912,57.918,57.9363,33300.0
2014-08-04 15:40:00,63.3,63.33,63.28,63.3,22200.0,57.9271,57.9546,57.9088,57.9271,22200.0
2014-08-04 15:45:00,63.29,63.34,63.28,63.29,26900.0,57.918,57.9637,57.9088,57.918,26900.0
2014-08-04 15:50:00,63.29,63.3,63.27,63.3,31600.0,57.918,57.9271,57.8997,57.9271,31600.0
2014-08-04 15:55:00,63.28,63.33,63.24,63.27,56800.0,57.9088,57.9546,57.8722,57.8997,56800.0
2014-08-05 09:30:00,62.6,63.59,61.63,63.5,39100.0,57.2865,58.1925,56.3989,58.1101,39100.0
2014-08-05 09:35:00,63.5,64.0,62.09,62.73,27100.0,58.1101,58.5677,56.8198,57.4055,27100.0
2014-08-05 09:40:00,62.65,62.98,61.6,62.97,22800.0,57.3323,57.6343,56.3714,57.6251,22800.0
2014-08-05 09:45:00,62.83,62.96,62.19,62.41,22000.0,57.497,57.616,56.9113,57.1127,22000.0
2014-08-05 09:50:00,62.3,62.83,62.04,62.3,26500.0,57.012,57.497,56.7741,57.012,26500.0
2014-08-05 09:55:00,62.32,62.32,61.9,62.29,10500.0,57.0303,57.0303,56.646,57.0029,10500.0
2014-08-05 10:00:00,62.28,62.65,62.12,62.21,12500.0,56.9937,57.3323,56.8473,56.9296,12500.0
2014-08-05 10:05:00,62.15,62.27,61.91,61.92,17900.0,56.8747,56.9846,56.6551,56.6643,17900.0
2014-08-05 10:10:00,61.97,62.21,61.76,61.89,20600.0,56.71,56.9296,56.5178,56.6368,20600.0
2014-08-05 10:15:00,61.86,62.03,61.76,62.0,9300.0,56.6094,56.7649,56.5178,56.7375,9300.0
2014-08-05 10:20:00,61.99,62.46,61.99,62.46,10400.0,56.7283,57.1584,56.7283,57.1584,10400.0
2014-08-05 10:25:00,62.4,62.9,62.4,62.84,20900.0,57.1035,57.5611,57.1035,57.5062,20900.0
2014-08-05 10:30:00,62.83,63.04,62.81,62.99,13000.0,57.497,57.6892,57.4787,57.6434,13000.0
2014-08-05 10:35:00,62.99,63.05,62.89,62.94,11300.0,57.6434,57.6983,57.5519,57.5977,11300.0
2014-08-05 10:40:00,62.97,63.18,62.9,63.15,9100.0,57.6251,57.8173,57.5611,57.7899,9100.0
2014-08-05 10:45:00,63.09,63.46,63.05,63.34,9500.0,57.735,58.0735,57.6983,57.9637,9500.0
2014-08-05 10:50:00,63.39,63.55,63.3,63.36,13000.0,58.0095,58.1559,57.9271,57.982,13000.0
2014-08-05 10:55:00,63.36,63.42,63.19,63.2,5800.0,57.982,58.0369,57.8265,57.8356,5800.0
2014-08-05 11:00:00,63.24,63.24,63.0,63.0,6800.0,57.8722,57.8722,57.6526,57.6526,6800.0
2014-08-05 11:05:00,63.05,63.1,62.95,63.03,9400.0,57.6983,57.7441,57.6068,57.68,9400.0
2014-08-05 11:10:00,63.07,63.37,63.01,63.37,8400.0,57.7166,57.9912,57.6617,57.9912,8400.0
2014-08-05 11:15:00,63.37,63.92,63.34,63.61,34900.0,57.9912,58.4945,57.9637,58.2108,34900.0
2014-08-05 11:20:00,63.57,63.7,63.54,63.67,6700.0,58.1742,58.2932,58.1468,58.2657,6700.0
2014-08-05 11:25:00,63.67,63.7,63.53,63.7,12900.0,58.2657,58.2932,58.1376,58.2932,12900.0
2014-08-05 11:30:00,63.69,63.85,63.69,63.85,3000.0,58.284,58.4304,58.284,58.4304,3000.0
2014-08-05 11:35:00,63.86,63.95,63.82,63.95,8800.0,58.4396,58.522,58.403,58.522,8800.0
2014-08-05 11:40:00,63.93,64.15,63.93,63.99,27700.0,58.5037,58.705,58.5037,58.5586,27700.0
2014-08-05 11:45:00,63.99,64.08,63.96,64.0,8500.0,58.5586,58.6409,58.5311,58.5677,8500.0
2014-08-05 11:50:00,64.0,64.26,63.99,64.15,36200.0,58.5677,58.8056,58.5586,58.705,36200.0
2014-08-05 11:55:00,64.2,64.21,64.14,64.2,59900.0,58.7507,58.7599,58.6958,58.7507,59900.0
2014-08-05 12:00:00,64.24,64.24,63.79,63.79,11700.0,58.7873,58.7873,58.3755,58.3755,11700.0
2014-08-05 12:05:00,63.75,63.77,63.56,63.77,10000.0,58.3389,58.3572,58.1651,58.3572,10000.0
2014-08-05 12:10:00,63.76,63.94,63.76,63.92,4800.0,58.3481,58.5128,58.3481,58.4945,4800.0
2014-08-05 12:15:00,63.93,64.01,63.93,64.0,4300.0,58.5037,58.5769,58.5037,58.5677,4300.0
2014-08-05 12:20:00,63.98,64.04,63.87,63.87,17400.0,58.5494,58.6043,58.4487,58.4487,17400.0
2014-08-05 12:25:00,63.9,63.97,63.88,63.92,11700.0,58.4762,58.5403,58.4579,58.4945,11700.0
2014-08-05 12:30:00,63.91,63.93,63.87,63.88,2800.0,58.4853,58.5037,58.4487,58.4579,2800.0
2014-08-05 12:35:00,63.93,63.93,63.52,63.64,11400.0,58.5037,58.5037,58.1285,58.2383,11400.0
2014-08-05 12:40:00,63.59,63.67,63.52,63.53,2900.0,58.1925,58.2657,58.1285,58.1376,2900.0
2014-08-05 12:45:00,63.55,63.65,63.55,63.61,3100.0,58.1559,58.2474,58.1559,58.2108,3100.0
2014-08-05 12:50:00,63.61,63.65,63.58,63.64,2700.0,58.2108,58.2474,58.1834,58.2383,2700.0
2014-08-05 12:55:00,63.65,63.74,63.65,63.74,3900.0,58.2474,58.3298,58.2474,58.3298,3900.0
2014-08-05 13:00:00,63.77,63.77,63.57,63.57,4600.0,58.3572,58.3572,58.1742,58.1742,4600.0
2014-08-05 13:05:00,63.58,63.58,63.42,63.45,5900.0,58.1834,58.1834,58.0369,58.0644,5900.0
2014-08-05 13:10:00,63.42,63.48,63.24,63.28,13600.0,58.0369,58.0918,57.8722,57.9088,13600.0
2014-08-05 13:15:00,63.34,63.34,63.23,63.3,7300.0,57.9637,57.9637,57.8631,57.9271,7300.0
2014-08-05 13:20:00,63.33,63.34,63.3,63.32,4800.0,57.9546,57.9637,57.9271,57.9454,4800.0
2014-08-05 13:25:00,63.33,63.35,63.28,63.29,8000.0,57.9546,57.9729,57.9088,57.918,8000.0
2014-08-05 13:30:00,63.28,63.3,63.28,63.28,4500.0,57.9088,57.9271,57.9088,57.9088,4500.0
2014-08-05 13:35:00,63.28,63.28,62.99,62.99,19200.0,57.9088,57.9088,57.6434,57.6434,19200.0
2014-08-05 13:40:00,62.96,63.07,62.75,62.81,8400.0,57.616,57.7166,57.4238,57.4787,8400.0
2014-08-05 13:45:00,62.84,62.89,62.78,62.82,5200.0,57.5062,57.5519,57.4513,57.4879,5200.0
2014-08-05 13:50:00,62.81,62.84,62.72,62.72,9000.0,57.4787,57.5062,57.3964,57.3964,9000.0
2014-08-05 13:55:00,62.71,62.84,62.7,62.76,9400.0,57.3872,57.5062,57.3781,57.433,9400.0
2014-08-05 14:00:00,62.73,62.76,62.67,62.71,4400.0,57.4055,57.433,57.3506,57.3872,4400.0
2014-08-05 14:05:00,62.7,62.71,62.24,62.25,24200.0,57.3781,57.3872,56.9571,56.9662,24200.0
2014-08-05 14:10:00,62.25,62.43,62.25,62.43,7600.0,56.9662,57.131,56.9662,57.131,7600.0
2014-08-05 14:15:00,62.45,62.55,62.42,62.52,7600.0,57.1493,57.2408,57.1218,57.2133,7600.0
2014-08-05 14:20:00,62.56,62.64,62.56,62.58,7900.0,57.2499,57.3231,57.2499,57.2682,7900.0
2014-08-05 14:25:00,62.57,62.66,62.48,62.66,17100.0,57.2591,57.3414,57.1767,57.3414,17100.0
2014-08-05 14:30:00,62.67,62.78,62.65,62.7,5500.0,57.3506,57.4513,57.3323,57.3781,5500.0
2014-08-05 14:35:00,62.66,62.72,62.63,62.71,6900.0,57.3414,57.3964,57.314,57.3872,6900.0
2014-08-05 14:40:00,62.64,62.72,62.62,62.68,9700.0,57.3231,57.3964,57.3048,57.3598,9700.0
2014-08-05 14:45:00,62.67,62.73,62.64,62.68,7900.0,57.3506,57.4055,57.3231,57.3598,7900.0
2014-08-05 14:50:00,62.67,62.68,62.58,62.6,23000.0,57.3506,57.3598,57.2682,57.2865,23000.0
2014-08-05 14:55:00,62.6,62.6,62.43,62.43,7600.0,57.2865,57.2865,57.131,57.131,7600.0
2014-08-05 15:00:00,62.41,62.43,62.32,62.32,9500.0,57.1127,57.131,57.0303,57.0303,9500.0
2014-08-05 15:05:00,62.33,62.35,62.23,62.29,17700.0,57.0395,57.0578,56.9479,57.0029,17700.0
2014-08-05 15:10:00,62.29,62.39,62.27,62.39,24100.0,57.0029,57.0944,56.9846,57.0944,24100.0
2014-08-05 15:15:00,62.4,62.56,62.4,62.48,16000.0,57.1035,57.2499,57.1035,57.1767,16000.0
2014-08-05 15:20:00,62.48,62.58,62.47,62.58,14500.0,57.1767,57.2682,57.1676,57.2682,14500.0
2014-08-05 15:25:00,62.58,62.59,62.5,62.5,15400.0,57.2682,57.2774,57.195,57.195,15400.0
2014-08-05 15:30:00,62.49,62.55,62.4,62.4,21100.0,57.1859,57.2408,57.1035,57.1035,21100.0
2014-08-05 15:35:00,62.4,62.49,62.35,62.46,41000.0,57.1035,57.1859,57.0578,57.1584,41000.0
2014-08-05 15:40:00,62.47,62.47,62.38,62.41,22600.0,57.1676,57.1676,57.0852,57.1127,22600.0
2014-08-05 15:45:00,62.42,62.48,62.41,62.44,84400.0,57.1218,57.1767,57.1127,57.1401,84400.0
2014-08-05 15:50:00,62.42,62.46,62.29,62.32,64400.0,57.1218,57.1584,57.0029,57.0303,64400.0
2014-08-05 15:55:00,62.33,62.42,62.2,62.22,97600.0,57.0395,57.1218,56.9205,56.9388,97600.0
2014-08-06 09:30:00,62.13,62.13,61.88,61.88,14800.0,56.8564,56.8564,56.6277,56.6277,14800.0
2014-08-06 09:35:00,61.84,61.9,61.75,61.79,7800.0,56.591,56.646,56.5087,56.5453,7800.0
2014-08-06 09:40:00,61.86,62.0,61.71,61.97,54500.0,56.6094,56.7375,56.4721,56.71,54500.0
2014-08-06 09:45:00,61.98,61.99,61.56,61.65,46800.0,56.7192,56.7283,56.3348,56.4172,46800.0
2014-08-06 09:50:00,61.62,61.65,61.32,61.49,14500.0,56.3897,56.4172,56.1152,56.2708,14500.0
2014-08-06 09:55:00,61.41,61.58,61.32,61.53,14400.0,56.1975,56.3531,56.1152,56.3074,14400.0
2014-08-06 10:00:00,61.52,61.69,61.52,61.69,15600.0,56.2982,56.4538,56.2982,56.4538,15600.0
2014-08-06 10:05:00,61.69,61.72,61.55,61.65,23300.0,56.4538,56.4812,56.3257,56.4172,23300.0
2014-08-06 10:10:00,61.62,61.68,61.59,61.64,9900.0,56.3897,56.4446,56.3623,56.408,9900.0
2014-08-06 10:15:00,61.59,61.75,61.59,61.75,30700.0,56.3623,56.5087,56.3623,56.5087,30700.0
2014-08-06 10:20:00,61.78,61.78,61.7,61.74,35500.0,56.5361,56.5361,56.4629,56.4995,35500.0
2014-08-06 10:25:00,61.77,61.85,61.76,61.85,7000.0,56.527,56.6002,56.5178,56.6002,7000.0
2014-08-06 10:30:00,61.86,61.92,61.79,61.8,8200.0,56.6094,56.6643,56.5453,56.5544,8200.0
2014-08-06 10:35:00,61.85,61.88,61.8,61.87,3600.0,56.6002,56.6277,56.5544,56.6185,3600.0
2014-08-06 10:40:00,61.86,62.0,61.84,62.0,11200.0,56.6094,56.7375,56.591,56.7375,11200.0
2014-08-06 10:45:00,62.0,62.23,62.0,62.14,16500.0,56.7375,56.9479,56.7375,56.8656,16500.0
2014-08-06 10:50:00,62.14,62.21,62.05,62.13,5300.0,56.8656,56.9296,56.7832,56.8564,5300.0
2014-08-06 10:55:00,62.17,62.22,62.12,62.2,4100.0,56.893,56.9388,56.8473,56.9205,4100.0
2014-08-06 11:00:00,62.2,62.28,62.15,62.15,17900.0,56.9205,56.9937,56.8747,56.8747,17900.0
2014-08-06 11:05:00,62.17,62.24,62.09,62.09,10600.0,56.893,56.9571,56.8198,56.8198,10600.0
2014-08-06 11:10:00,62.07,62.07,61.95,61.95,7000.0,56.8015,56.8015,56.6917,56.6917,7000.0
2014-08-06 11:15:00,61.93,61.94,61.88,61.9,7800.0,56.6734,56.6826,56.6277,56.646,7800.0
2014-08-06 11:20:00,61.9,61.95,61.87,61.9,10800.0,56.646,56.6917,56.6185,56.646,10800.0
2014-08-06 11:25:00,61.92,61.97,61.87,61.88,7400.0,56.6643,56.71,56.6185,56.6277,7400.0
2014-08-06 11:30:00,61.91,62.01,61.89,61.94,10300.0,56.6551,56.7466,56.6368,56.6826,10300.0
2014-08-06 11:35:00,61.94,62.0,61.91,61.93,9900.0,56.6826,56.7375,56.6551,56.6734,9900.0
2014-08-06 11:40:00,61.96,62.03,61.92,61.98,8400.0,56.7009,56.7649,56.6643,56.7192,8400.0
2014-08-06 11:45:00,62.02,62.02,61.89,61.9,13400.0,56.7558,56.7558,56.6368,56.646,13400.0
2014-08-06 11:50:00,61.93,62.04,61.91,61.99,5800.0,56.6734,56.7741,56.6551,56.7283,5800.0
2014-08-06 11:55:00,61.97,62.01,61.95,61.98,6800.0,56.71,56.7466,56.6917,56.7192,6800.0
2014-08-06 12:00:00,62.0,62.03,61.98,61.99,7100.0,56.7375,56.7649,56.7192,56.7283,7100.0
2014-08-06 12:05:00,61.99,62.02,61.96,62.0,5700.0,56.7283,56.7558,56.7009,56.7375,5700.0
2014-08-06 12:10:00,61.99,62.01,61.94,61.98,7900.0,56.7283,56.7466,56.6826,56.7192,7900.0
2014-08-06 12:15:00,61.99,61.99,61.77,61.78,13000.0,56.7283,56.7283,56.527,56.5361,13000.0
2014-08-06 12:20:00,61.77,61.9,61.77,61.83,12200.0,56.527,56.646,56.527,56.5819,12200.0
2014-08-06 12:25:00,61.82,61.87,61.76,61.78,20800.0,56.5727,56.6185,56.5178,56.5361,20800.0
2014-08-06 12:30:00,61.8,61.96,61.75,61.93,13200.0,56.5544,56.7009,56.5087,56.6734,13200.0
2014-08-06 12:35:00,61.93,61.98,61.88,61.9,14600.0,56.6734,56.7192,56.6277,56.646,14600.0
2014-08-06 12:40:00,61.92,61.92,61.68,61.84,18100.0,56.6643,56.6643,56.4446,56.591,18100.0
2014-08-06 12:45:00,61.89,61.95,61.85,61.85,5800.0,56.6368,56.6917,56.6002,56.6002,5800.0
2014-08-06 12:50:00,61.89,62.0,61.87,61.98,8200.0,56.6368,56.7375,56.6185,56.7192,8200.0
2014-08-06 12:55:00,61.99,62.0,61.94,61.96,31900.0,56.7283,56.7375,56.6826,56.7009,31900.0
2014-08-06 13:00:00,61.98,62.0,61.87,61.87,9200.0,56.7192,56.7375,56.6185,56.6185,9200.0
2014-08-06 13:05:00,61.84,62.0,61.84,61.99,22100.0,56.591,56.7375,56.591,56.7283,22100.0
2014-08-06 13:10:00,61.95,62.0,61.93,61.94,9500.0,56.6917,56.7375,56.6734,56.6826,9500.0
2014-08-06 13:15:00,61.94,62.02,61.94,61.97,12600.0,56.6826,56.7558,56.6826,56.71,12600.0
2014-08-06 13:20:00,61.96,62.0,61.88,61.93,7300.0,56.7009,56.7375,56.6277,56.6734,7300.0
2014-08-06 13:25:00,61.98,62.01,61.94,61.95,9800.0,56.7192,56.7466,56.6826,56.6917,9800.0
2014-08-06 13:30:00,61.95,62.0,61.95,62.0,14800.0,56.6917,56.7375,56.6917,56.7375,14800.0
2014-08-06 13:35:00,61.98,62.02,61.97,62.0,36700.0,56.7192,56.7558,56.71,56.7375,36700.0
2014-08-06 13:40:00,61.99,62.02,61.97,62.0,24600.0,56.7283,56.7558,56.71,56.7375,24600.0
2014-08-06 13:45:00,62.0,62.02,61.98,62.0,7000.0,56.7375,56.7558,56.7192,56.7375,7000.0
2014-08-06 13:50:00,62.0,62.0,61.95,61.98,15100.0,56.7375,56.7375,56.6917,56.7192,15100.0
2014-08-06 13:55:00,61.98,62.16,61.96,62.12,19400.0,56.7192,56.8839,56.7009,56.8473,19400.0
2014-08-06 14:00:00,62.11,62.19,62.02,62.18,10100.0,56.8381,56.9113,56.7558,56.9022,10100.0
2014-08-06 14:05:00,62.19,62.2,62.08,62.11,10500.0,56.9113,56.9205,56.8107,56.8381,10500.0
2014-08-06 14:10:00,62.1,62.1,62.02,62.08,4400.0,56.829,56.829,56.7558,56.8107,4400.0
2014-08-06 14:15:00,62.09,62.09,62.01,62.02,6900.0,56.8198,56.8198,56.7466,56.7558,6900.0
2014-08-06 14:20:00,62.01,62.05,61.99,62.03,8900.0,56.7466,56.7832,56.7283,56.7649,8900.0
2014-08-06 14:25:00,62.05,62.2,62.05,62.2,6000.0,56.7832,56.9205,56.7832,56.9205,6000.0
2014-08-06 14:30:00,62.21,62.23,62.13,62.22,13600.0,56.9296,56.9479,56.8564,56.9388,13600.0
2014-08-06 14:35:00,62.21,62.23,62.15,62.21,9100.0,56.9296,56.9479,56.8747,56.9296,9100.0
2014-08-06 14:40:00,62.22,62.36,62.22,62.36,9500.0,56.9388,57.0669,56.9388,57.0669,9500.0
2014-08-06 14:45:00,62.37,62.39,62.29,62.39,8800.0,57.0761,57.0944,57.0029,57.0944,8800.0
2014-08-06 14:50:00,62.42,62.46,62.37,62.39,7800.0,57.1218,57.1584,57.0761,57.0944,7800.0
2014-08-06 14:55:00,62.39,62.39,62.31,62.32,4600.0,57.0944,57.0944,57.0212,57.0303,4600.0
2014-08-06 15:00:00,62.3,62.51,62.29,62.49,15300.0,57.012,57.2042,57.0029,57.1859,15300.0
2014-08-06 15:05:00,62.48,62.5,62.34,62.38,7400.0,57.1767,57.195,57.0486,57.0852,7400.0
2014-08-06 15:10:00,62.34,62.36,62.26,62.26,6600.0,57.0486,57.0669,56.9754,56.9754,6600.0
2014-08-06 15:15:00,62.29,62.29,62.16,62.19,6500.0,57.0029,57.0029,56.8839,56.9113,6500.0
2014-08-06 15:20:00,62.18,62.22,62.18,62.22,7600.0,56.9022,56.9388,56.9022,56.9388,7600.0
2014-08-06 15:25:00,62.22,62.22,62.14,62.14,4800.0,56.9388,56.9388,56.8656,56.8656,4800.0
2014-08-06 15:30:00,62.14,62.15,62.09,62.13,9400.0,56.8656,56.8747,56.8198,56.8564,9400.0
2014-08-06 15:35:00,62.12,62.21,62.12,62.21,10400.0,56.8473,56.9296,56.8473,56.9296,10400.0
2014-08-06 15:40:00,62.22,62.25,62.22,62.25,11600.0,56.9388,56.9662,56.9388,56.9662,11600.0
2014-08-06 15:45:00,62.26,62.3,62.25,62.26,19800.0,56.9754,57.012,56.9662,56.9754,19800.0
2014-08-06 15:50:00,62.27,62.35,62.26,62.31,26200.0,56.9846,57.0578,56.9754,57.0212,26200.0
2014-08-06 15:55:00,62.31,62.41,62.3,62.41,62800.0,57.0212,57.1127,57.012,57.1127,62800.0
2014-08-07 09:30:00,62.59,62.78,62.52,62.61,7000.0,57.2774,57.4513,57.2133,57.2957,7000.0
2014-08-07 09:35:00,62.49,62.49,62.34,62.37,6900.0,57.1859,57.1859,57.0486,57.0761,6900.0
2014-08-07 09:40:00,62.34,62.34,61.84,62.02,10100.0,57.0486,57.0486,56.591,56.7558,10100.0
2014-08-07 09:45:00,62.08,62.18,62.04,62.13,66700.0,56.8107,56.9022,56.7741,56.8564,66700.0
2014-08-07 09:50:00,62.17,62.18,62.03,62.07,7800.0,56.893,56.9022,56.7649,56.8015,7800.0
2014-08-07 09:55:00,62.08,62.12,62.01,62.07,5600.0,56.8107,56.8473,56.7466,56.8015,5600.0
2014-08-07 10:00:00,62.05,62.13,62.0,62.0,17300.0,56.7832,56.8564,56.7375,56.7375,17300.0
2014-08-07 10:05:00,62.0,62.09,61.99,62.01,16900.0,56.7375,56.8198,56.7283,56.7466,16900.0
2014-08-07 10:10:00,62.03,62.1,61.96,62.02,68400.0,56.7649,56.829,56.7009,56.7558,68400.0
2014-08-07 10:15:00,62.01,62.01,61.94,62.0,32900.0,56.7466,56.7466,56.6826,56.7375,32900.0
2014-08-07 10:20:00,61.98,61.98,61.85,61.88,15500.0,56.7192,56.7192,56.6002,56.6277,15500.0
2014-08-07 10:25:00,61.88,61.96,61.78,61.95,12900.0,56.6277,56.7009,56.5361,56.6917,12900.0
2014-08-07 10:30:00,61.9,61.97,61.87,61.94,5500.0,56.646,56.71,56.6185,56.6826,5500.0
2014-08-07 10:35:00,61.93,62.0,61.93,61.93,5800.0,56.6734,56.7375,56.6734,56.6734,5800.0
2014-08-07 10:40:00,61.92,61.98,61.82,61.86,13300.0,56.6643,56.7192,56.5727,56.6094,13300.0
2014-08-07 10:45:00,61.85,61.88,61.79,61.79,4400.0,56.6002,56.6277,56.5453,56.5453,4400.0
2014-08-07 10:50:00,61.77,61.77,61.51,61.59,8500.0,56.527,56.527,56.2891,56.3623,8500.0
2014-08-07 10:55:00,61.54,61.7,61.54,61.69,16500.0,56.3165,56.4629,56.3165,56.4538,16500.0
2014-08-07 11:00:00,61.71,61.71,61.62,61.62,11200.0,56.4721,56.4721,56.3897,56.3897,11200.0
2014-08-07 11:05:00,61.62,61.68,61.54,61.67,7400.0,56.3897,56.4446,56.3165,56.4355,7400.0
2014-08-07 11:10:00,61.66,61.66,61.48,61.48,8000.0,56.4263,56.4263,56.2616,56.2616,8000.0
2014-08-07 11:15:00,61.47,61.66,61.43,61.66,4500.0,56.2525,56.4263,56.2159,56.4263,4500.0
2014-08-07 11:20:00,61.67,61.74,61.67,61.7,3300.0,56.4355,56.4995,56.4355,56.4629,3300.0
2014-08-07 11:25:00,61.69,61.72,61.62,61.7,4300.0,56.4538,56.4812,56.3897,56.4629,4300.0
2014-08-07 11:30:00,61.68,61.78,61.64,61.74,4100.0,56.4446,56.5361,56.408,56.4995,4100.0
2014-08-07 11:35:00,61.74,61.76,61.69,61.7,4400.0,56.4995,56.5178,56.4538,56.4629,4400.0
2014-08-07 11:40:00,61.71,61.71,61.63,61.7,4700.0,56.4721,56.4721,56.3989,56.4629,4700.0
2014-08-07 11:45:00,61.65,61.65,61.45,61.6,7200.0,56.4172,56.4172,56.2342,56.3714,7200.0
2014-08-07 11:50:00,61.57,61.62,61.43,61.43,7500.0,56.344,56.3897,56.2159,56.2159,7500.0
2014-08-07 11:55:00,61.44,61.56,61.32,61.49,29300.0,56.225,56.3348,56.1152,56.2708,29300.0
2014-08-07 12:00:00,61.49,61.52,61.41,61.5,22000.0,56.2708,56.2982,56.1975,56.2799,22000.0
2014-08-07 12:05:00,61.48,61.54,61.43,61.54,7000.0,56.2616,56.3165,56.2159,56.3165,7000.0
2014-08-07 12:10:00,61.55,61.55,61.43,61.49,4600.0,56.3257,56.3257,56.2159,56.2708,4600.0
2014-08-07 12:15:00,61.5,61.5,61.35,61.38,9900.0,56.2799,56.2799,56.1426,56.1701,9900.0
2014-08-07 12:20:00,61.34,61.43,61.32,61.38,6200.0,56.1335,56.2159,56.1152,56.1701,6200.0
2014-08-07 12:25:00,61.41,61.44,61.32,61.32,28200.0,56.1975,56.225,56.1152,56.1152,28200.0
2014-08-07 12:30:00,61.32,61.35,61.28,61.28,3000.0,56.1152,56.1426,56.0786,56.0786,3000.0
2014-08-07 12:35:00,61.28,61.28,61.14,61.25,9400.0,56.0786,56.0786,55.9505,56.0511,9400.0
2014-08-07 12:40:00,61.27,61.27,61.21,61.27,4400.0,56.0694,56.0694,56.0145,56.0694,4400.0
2014-08-07 12:45:00,61.29,61.43,61.25,61.43,20400.0,56.0877,56.2159,56.0511,56.2159,20400.0
2014-08-07 12:50:00,61.45,61.51,61.38,61.51,4600.0,56.2342,56.2891,56.1701,56.2891,4600.0
2014-08-07 12:55:00,61.52,61.57,61.44,61.5,4600.0,56.2982,56.344,56.225,56.2799,4600.0
2014-08-07 13:00:00,61.49,61.63,61.48,61.63,3100.0,56.2708,56.3989,56.2616,56.3989,3100.0
2014-08-07 13:05:00,61.61,61.73,61.61,61.69,4600.0,56.3806,56.4904,56.3806,56.4538,4600.0
2014-08-07 13:10:00,61.75,61.76,61.7,61.73,2900.0,56.5087,56.5178,56.4629,56.4904,2900.0
2014-08-07 13:15:00,61.75,61.81,61.68,61.7,4000.0,56.5087,56.5636,56.4446,56.4629,4000.0
2014-08-07 13:20:00,61.68,61.71,61.66,61.69,2400.0,56.4446,56.4721,56.4263,56.4538,2400.0
2014-08-07 13:25:00,61.69,61.75,61.65,61.72,3300.0,56.4538,56.5087,56.4172,56.4812,3300.0
2014-08-07 13:30:00,61.75,61.8,61.75,61.79,4200.0,56.5087,56.5544,56.5087,56.5453,4200.0
2014-08-07 13:35:00,61.78,61.81,61.74,61.76,6600.0,56.5361,56.5636,56.4995,56.5178,6600.0
2014-08-07 13:40:00,61.82,61.92,61.8,61.86,4400.0,56.5727,56.6643,56.5544,56.6094,4400.0
2014-08-07 13:45:00,61.84,61.87,61.8,61.87,2600.0,56.591,56.6185,56.5544,56.6185,2600.0
2014-08-07 13:50:00,61.88,61.92,61.85,61.92,3000.0,56.6277,56.6643,56.6002,56.6643,3000.0
2014-08-07 13:55:00,61.92,61.93,61.89,61.93,3600.0,56.6643,56.6734,56.6368,56.6734,3600.0
2014-08-07 14:00:00,61.91,61.93,61.77,61.84,5900.0,56.6551,56.6734,56.527,56.591,5900.0
2014-08-07 14:05:00,61.87,61.89,61.81,61.88,6800.0,56.6185,56.6368,56.5636,56.6277,6800.0
2014-08-07 14:10:00,61.9,61.9,61.75,61.75,3400.0,56.646,56.646,56.5087,56.5087,3400.0
2014-08-07 14:15:00,61.75,61.79,61.61,61.61,4500.0,56.5087,56.5453,56.3806,56.3806,4500.0
2014-08-07 14:20:00,61.6,61.6,61.54,61.56,5100.0,56.3714,56.3714,56.3165,56.3348,5100.0
2014-08-07 14:25:00,61.54,61.56,61.53,61.54,2400.0,56.3165,56.3348,56.3074,56.3165,2400.0
2014-08-07 14:30:00,61.53,61.53,61.46,61.49,4500.0,56.3074,56.3074,56.2433,56.2708,4500.0
2014-08-07 14:35:00,61.49,61.51,61.34,61.34,3600.0,56.2708,56.2891,56.1335,56.1335,3600.0
2014-08-07 14:40:00,61.33,61.38,61.33,61.34,4400.0,56.1243,56.1701,56.1243,56.1335,4400.0
2014-08-07 14:45:00,61.33,61.38,61.23,61.23,11900.0,56.1243,56.1701,56.0328,56.0328,11900.0
2014-08-07 14:50:00,61.27,61.3,61.24,61.26,4700.0,56.0694,56.0969,56.042,56.0603,4700.0
2014-08-07 14:55:00,61.25,61.25,61.17,61.18,4500.0,56.0511,56.0511,55.9779,55.9871,4500.0
2014-08-07 15:00:00,61.23,61.28,61.2,61.28,5500.0,56.0328,56.0786,56.0054,56.0786,5500.0
2014-08-07 15:05:00,61.3,61.34,61.11,61.13,6800.0,56.0969,56.1335,55.923,55.9413,6800.0
2014-08-07 15:10:00,61.16,61.21,61.09,61.09,9100.0,55.9688,56.0145,55.9047,55.9047,9100.0
2014-08-07 15:15:00,61.11,61.11,61.02,61.1,8400.0,55.923,55.923,55.8407,55.9139,8400.0
2014-08-07 15:20:00,61.07,61.07,60.79,60.81,56400.0,55.8864,55.8864,55.6302,55.6485,56400.0
2014-08-07 15:25:00,60.8,60.84,60.78,60.83,19700.0,55.6393,55.6759,55.621,55.6668,19700.0
2014-08-07 15:30:00,60.82,60.85,60.79,60.82,32100.0,55.6576,55.6851,55.6302,55.6576,32100.0
2014-08-07 15:35:00,60.82,61.06,60.82,61.02,20700.0,55.6576,55.8773,55.6576,55.8407,20700.0
2014-08-07 15:40:00,61.01,61.05,61.0,61.01,46600.0,55.8315,55.8681,55.8223,55.8315,46600.0
2014-08-07 15:45:00,61.02,61.17,61.0,61.17,97100.0,55.8407,55.9779,55.8223,55.9779,97100.0
2014-08-07 15:50:00,61.17,61.44,61.17,61.42,74200.0,55.9779,56.225,55.9779,56.2067,74200.0
2014-08-07 15:55:00,61.42,61.59,61.42,61.5,179000.0,56.2067,56.3623,56.2067,56.2799,179000.0
2014-08-08 09:30:00,61.75,61.75,61.38,61.62,10900.0,56.5087,56.5087,56.1701,56.3897,10900.0
2014-08-08 09:35:00,61.61,61.68,61.43,61.43,10300.0,56.3806,56.4446,56.2159,56.2159,10300.0
2014-08-08 09:40:00,61.43,61.5,61.22,61.33,11500.0,56.2159,56.2799,56.0237,56.1243,11500.0
2014-08-08 09:45:00,61.33,61.39,61.15,61.23,6900.0,56.1243,56.1792,55.9596,56.0328,6900.0
2014-08-08 09:50:00,61.28,61.35,61.26,61.34,5000.0,56.0786,56.1426,56.0603,56.1335,5000.0
2014-08-08 09:55:00,61.31,61.45,61.31,61.37,31200.0,56.106,56.2342,56.106,56.1609,31200.0
2014-08-08 10:00:00,61.32,61.49,61.31,61.49,4200.0,56.1152,56.2708,56.106,56.2708,4200.0
2014-08-08 10:05:00,61.55,61.7,61.55,61.59,8300.0,56.3257,56.4629,56.3257,56.3623,8300.0
2014-08-08 10:10:00,61.64,61.64,61.51,61.57,4800.0,56.408,56.408,56.2891,56.344,4800.0
2014-08-08 10:15:00,61.5,61.57,61.46,61.5,3600.0,56.2799,56.344,56.2433,56.2799,3600.0
2014-08-08 10:20:00,61.52,61.54,61.38,61.53,3900.0,56.2982,56.3165,56.1701,56.3074,3900.0
2014-08-08 10:25:00,61.54,61.54,61.39,61.47,40100.0,56.3165,56.3165,56.1792,56.2525,40100.0
2014-08-08 10:30:00,61.39,61.5,61.39,61.43,7000.0,56.1792,56.2799,56.1792,56.2159,7000.0
2014-08-08 10:35:00,61.46,61.61,61.43,61.58,3900.0,56.2433,56.3806,56.2159,56.3531,3900.0
2014-08-08 10:40:00,61.6,61.64,61.55,61.55,16400.0,56.3714,56.408,56.3257,56.3257,16400.0
2014-08-08 10:45:00,61.48,61.59,61.48,61.51,1600.0,56.2616,56.3623,56.2616,56.2891,1600.0
2014-08-08 10:50:00,61.53,61.56,61.45,61.48,3500.0,56.3074,56.3348,56.2342,56.2616,3500.0
2014-08-08 10:55:00,61.48,61.51,61.44,61.48,13200.0,56.2616,56.2891,56.225,56.2616,13200.0
2014-08-08 11:00:00,61.5,61.64,61.5,61.64,3000.0,56.2799,56.408,56.2799,56.408,3000.0
2014-08-08 11:05:00,61.72,61.75,61.66,61.66,3300.0,56.4812,56.5087,56.4263,56.4263,3300.0
2014-08-08 11:10:00,61.7,61.97,61.7,61.94,7000.0,56.4629,56.71,56.4629,56.6826,7000.0
2014-08-08 11:15:00,61.92,61.94,61.82,61.82,3300.0,56.6643,56.6826,56.5727,56.5727,3300.0
2014-08-08 11:20:00,61.82,61.82,61.72,61.74,4600.0,56.5727,56.5727,56.4812,56.4995,4600.0
2014-08-08 11:25:00,61.71,61.89,61.71,61.88,2100.0,56.4721,56.6368,56.4721,56.6277,2100.0
2014-08-08 11:30:00,61.91,62.01,61.91,61.97,5200.0,56.6551,56.7466,56.6551,56.71,5200.0
2014-08-08 11:35:00,61.95,61.99,61.9,61.97,3600.0,56.6917,56.7283,56.646,56.71,3600.0
2014-08-08 11:40:00,61.98,62.0,61.92,61.92,3100.0,56.7192,56.7375,56.6643,56.6643,3100.0
2014-08-08 11:45:00,61.93,61.93,61.82,61.83,3100.0,56.6734,56.6734,56.5727,56.5819,3100.0
2014-08-08 11:50:00,61.86,61.86,61.75,61.83,14300.0,56.6094,56.6094,56.5087,56.5819,14300.0
2014-08-08 11:55:00,61.86,61.99,61.86,61.96,2900.0,56.6094,56.7283,56.6094,56.7009,2900.0
2014-08-08 12:00:00,61.98,62.01,61.97,61.97,4800.0,56.7192,56.7466,56.71,56.71,4800.0
2014-08-08 12:05:00,61.98,61.99,61.88,61.88,2200.0,56.7192,56.7283,56.6277,56.6277,2200.0
2014-08-08 12:10:00,61.9,61.97,61.89,61.97,2700.0,56.646,56.71,56.6368,56.71,2700.0
2014-08-08 12:15:00,61.98,61.98,61.93,61.93,3300.0,56.7192,56.7192,56.6734,56.6734,3300.0
2014-08-08 12:20:00,61.93,62.08,61.93,62.08,7800.0,56.6734,56.8107,56.6734,56.8107,7800.0
2014-08-08 12:25:00,62.08,62.08,62.03,62.07,2500.0,56.8107,56.8107,56.7649,56.8015,2500.0
2014-08-08 12:30:00,62.06,62.12,62.05,62.12,1200.0,56.7924,56.8473,56.7832,56.8473,1200.0
2014-08-08 12:35:00,62.13,62.14,62.0,62.05,4200.0,56.8564,56.8656,56.7375,56.7832,4200.0
2014-08-08 12:40:00,62.08,62.12,62.04,62.04,1000.0,56.8107,56.8473,56.7741,56.7741,1000.0
2014-08-08 12:45:00,62.01,62.04,61.94,61.96,9500.0,56.7466,56.7741,56.6826,56.7009,9500.0
2014-08-08 12:50:00,61.94,62.02,61.94,61.97,2700.0,56.6826,56.7558,56.6826,56.71,2700.0
2014-08-08 12:55:00,62.01,62.01,61.93,61.93,3400.0,56.7466,56.7466,56.6734,56.6734,3400.0
2014-08-08 13:00:00,61.93,61.93,61.83,61.83,2900.0,56.6734,56.6734,56.5819,56.5819,2900.0
2014-08-08 13:05:00,61.84,61.93,61.84,61.92,4100.0,56.591,56.6734,56.591,56.6643,4100.0
2014-08-08 13:10:00,61.91,61.92,61.85,61.85,2500.0,56.6551,56.6643,56.6002,56.6002,2500.0
2014-08-08 13:15:00,61.84,62.01,61.84,62.0,7200.0,56.591,56.7466,56.591,56.7375,7200.0
2014-08-08 13:20:00,62.03,62.03,61.94,61.98,3400.0,56.7649,56.7649,56.6826,56.7192,3400.0
2014-08-08 13:25:00,62.05,62.2,62.05,62.12,8400.0,56.7832,56.9205,56.7832,56.8473,8400.0
2014-08-08 13:30:00,62.13,62.13,62.07,62.12,2700.0,56.8564,56.8564,56.8015,56.8473,2700.0
2014-08-08 13:35:00,62.13,62.15,62.11,62.13,3600.0,56.8564,56.8747,56.8381,56.8564,3600.0
2014-08-08 13:40:00,62.14,62.2,62.13,62.15,24000.0,56.8656,56.9205,56.8564,56.8747,24000.0
2014-08-08 13:45:00,62.13,62.17,62.07,62.07,6900.0,56.8564,56.893,56.8015,56.8015,6900.0
2014-08-08 13:50:00,62.07,62.08,61.96,61.96,5400.0,56.8015,56.8107,56.7009,56.7009,5400.0
2014-08-08 13:55:00,61.97,62.01,61.92,62.01,3900.0,56.71,56.7466,56.6643,56.7466,3900.0
2014-08-08 14:00:00,61.99,62.0,61.93,61.98,2300.0,56.7283,56.7375,56.6734,56.7192,2300.0
2014-08-08 14:05:00,62.0,62.05,62.0,62.03,3700.0,56.7375,56.7832,56.7375,56.7649,3700.0
2014-08-08 14:10:00,62.02,62.02,61.96,61.96,4300.0,56.7558,56.7558,56.7009,56.7009,4300.0
2014-08-08 14:15:00,61.95,61.97,61.92,61.93,2100.0,56.6917,56.71,56.6643,56.6734,2100.0
2014-08-08 14:20:00,61.93,61.95,61.89,61.89,5100.0,56.6734,56.6917,56.6368,56.6368,5100.0
2014-08-08 14:25:00,61.93,62.0,61.93,61.96,5100.0,56.6734,56.7375,56.6734,56.7009,5100.0
2014-08-08 14:30:00,61.98,61.99,61.93,61.96,5600.0,56.7192,56.7283,56.6734,56.7009,5600.0
2014-08-08 14:35:00,61.96,61.99,61.94,61.99,1600.0,56.7009,56.7283,56.6826,56.7283,1600.0
2014-08-08 14:40:00,61.98,62.02,61.91,61.92,7700.0,56.7192,56.7558,56.6551,56.6643,7700.0
2014-08-08 14:45:00,61.91,61.95,61.91,61.95,1500.0,56.6551,56.6917,56.6551,56.6917,1500.0
2014-08-08 14:50:00,61.95,61.95,61.89,61.9,3400.0,56.6917,56.6917,56.6368,56.646,3400.0
2014-08-08 14:55:00,61.89,61.91,61.81,61.82,52400.0,56.6368,56.6551,56.5636,56.5727,52400.0
2014-08-08 15:00:00,61.78,61.78,61.69,61.71,12100.0,56.5361,56.5361,56.4538,56.4721,12100.0
2014-08-08 15:05:00,61.72,61.75,61.72,61.73,3100.0,56.4812,56.5087,56.4812,56.4904,3100.0
2014-08-08 15:10:00,61.72,61.76,61.72,61.74,8500.0,56.4812,56.5178,56.4812,56.4995,8500.0
2014-08-08 15:15:00,61.74,61.78,61.73,61.74,11400.0,56.4995,56.5361,56.4904,56.4995,11400.0
2014-08-08 15:20:00,61.74,61.8,61.73,61.8,7500.0,56.4995,56.5544,56.4904,56.5544,7500.0
2014-08-08 15:25:00,61.78,61.89,61.78,61.89,7200.0,56.5361,56.6368,56.5361,56.6368,7200.0
2014-08-08 15:30:00,61.87,61.94,61.87,61.89,12300.0,56.6185,56.6826,56.6185,56.6368,12300.0
2014-08-08 15:35:00,61.91,61.91,61.87,61.87,6200.0,56.6551,56.6551,56.6185,56.6185,6200.0
2014-08-08 15:40:00,61.88,61.95,61.87,61.94,11200.0,56.6277,56.6917,56.6185,56.6826,11200.0
2014-08-08 15:45:00,61.95,61.98,61.92,61.92,18500.0,56.6917,56.7192,56.6643,56.6643,18500.0
2014-08-08 15:50:00,61.94,61.95,61.88,61.91,22300.0,56.6826,56.6917,56.6277,56.6551,22300.0
2014-08-08 15:55:00,61.9,61.98,61.85,61.94,38900.0,56.646,56.7192,56.6002,56.6826,38900.0
2014-08-11 09:30:00,62.08,62.43,62.05,62.24,9700.0,56.8107,57.131,56.7832,56.9571,9700.0
2014-08-11 09:35:00,62.25,62.33,62.09,62.33,14800.0,56.9662,57.0395,56.8198,57.0395,14800.0
2014-08-11 09:40:00,62.32,62.4,62.23,62.23,7300.0,57.0303,57.1035,56.9479,56.9479,7300.0
2014-08-11 09:45:00,62.23,62.23,62.13,62.13,5600.0,56.9479,56.9479,56.8564,56.8564,5600.0
2014-08-11 09:50:00,62.16,62.33,62.16,62.33,7400.0,56.8839,57.0395,56.8839,57.0395,7400.0
2014-08-11 09:55:00,62.34,62.43,62.29,62.34,5200.0,57.0486,57.131,57.0029,57.0486,5200.0
2014-08-11 10:00:00,62.38,62.42,62.3,62.38,4200.0,57.0852,57.1218,57.012,57.0852,4200.0
2014-08-11 10:05:00,62.42,62.52,62.36,62.36,9200.0,57.1218,57.2133,57.0669,57.0669,9200.0
2014-08-11 10:10:00,62.36,62.36,62.18,62.19,4000.0,57.0669,57.0669,56.9022,56.9113,4000.0
2014-08-11 10:15:00,62.22,62.38,62.22,62.34,21200.0,56.9388,57.0852,56.9388,57.0486,21200.0
2014-08-11 10:20:00,62.34,62.34,62.07,62.07,12600.0,57.0486,57.0486,56.8015,56.8015,12600.0
2014-08-11 10:25:00,62.05,62.07,62.0,62.0,2900.0,56.7832,56.8015,56.7375,56.7375,2900.0
2014-08-11 10:30:00,62.04,62.12,62.0,62.12,2900.0,56.7741,56.8473,56.7375,56.8473,2900.0
2014-08-11 10:35:00,62.13,62.19,62.07,62.11,68400.0,56.8564,56.9113,56.8015,56.8381,68400.0
2014-08-11 10:40:00,62.12,62.19,62.12,62.19,2900.0,56.8473,56.9113,56.8473,56.9113,2900.0
2014-08-11 10:45:00,62.19,62.31,62.14,62.23,16600.0,56.9113,57.0212,56.8656,56.9479,16600.0
2014-08-11 10:50:00,62.25,62.28,62.19,62.26,16200.0,56.9662,56.9937,56.9113,56.9754,16200.0
2014-08-11 10:55:00,62.25,62.28,62.19,62.22,7700.0,56.9662,56.9937,56.9113,56.9388,7700.0
2014-08-11 11:00:00,62.23,62.23,62.18,62.22,2100.0,56.9479,56.9479,56.9022,56.9388,2100.0
2014-08-11 11:05:00,62.22,62.29,62.22,62.25,7900.0,56.9388,57.0029,56.9388,56.9662,7900.0
2014-08-11 11:10:00,62.23,62.29,62.22,62.28,6100.0,56.9479,57.0029,56.9388,56.9937,6100.0
2014-08-11 11:15:00,62.3,62.33,62.26,62.27,5500.0,57.012,57.0395,56.9754,56.9846,5500.0
2014-08-11 11:20:00,62.25,62.3,62.2,62.27,2800.0,56.9662,57.012,56.9205,56.9846,2800.0
2014-08-11 11:25:00,62.27,62.27,62.22,62.23,1900.0,56.9846,56.9846,56.9388,56.9479,1900.0
2014-08-11 11:30:00,62.23,62.27,62.23,62.25,2000.0,56.9479,56.9846,56.9479,56.9662,2000.0
2014-08-11 11:35:00,62.27,62.27,62.22,62.22,1300.0,56.9846,56.9846,56.9388,56.9388,1300.0
2014-08-11 11:40:00,62.21,62.26,62.21,62.25,3000.0,56.9296,56.9754,56.9296,56.9662,3000.0
2014-08-11 11:45:00,62.23,62.28,62.21,62.21,3000.0,56.9479,56.9937,56.9296,56.9296,3000.0
2014-08-11 11:50:00,62.25,62.25,62.14,62.14,3400.0,56.9662,56.9662,56.8656,56.8656,3400.0
2014-08-11 11:55:00,62.14,62.15,62.11,62.11,2600.0,56.8656,56.8747,56.8381,56.8381,2600.0
2014-08-11 12:00:00,62.13,62.15,61.99,62.02,4600.0,56.8564,56.8747,56.7283,56.7558,4600.0
2014-08-11 12:05:00,62.02,62.09,62.02,62.06,2000.0,56.7558,56.8198,56.7558,56.7924,2000.0
2014-08-11 12:10:00,61.99,62.04,61.96,62.01,1300.0,56.7283,56.7741,56.7009,56.7466,1300.0
2014-08-11 12:15:00,61.98,61.98,61.88,61.94,5500.0,56.7192,56.7192,56.6277,56.6826,5500.0
2014-08-11 12:20:00,61.93,62.01,61.93,61.99,2100.0,56.6734,56.7466,56.6734,56.7283,2100.0
2014-08-11 12:25:00,62.01,62.01,61.95,61.96,2200.0,56.7466,56.7466,56.6917,56.7009,2200.0
2014-08-11 12:30:00,61.95,61.97,61.94,61.97,1400.0,56.6917,56.71,56.6826,56.71,1400.0
2014-08-11 12:35:00,62.0,62.1,62.0,62.09,5000.0,56.7375,56.829,56.7375,56.8198,5000.0
2014-08-11 12:40:00,62.1,62.14,62.09,62.1,7400.0,56.829,56.8656,56.8198,56.829,7400.0
2014-08-11 12:45:00,62.1,62.1,62.03,62.06,4800.0,56.829,56.829,56.7649,56.7924,4800.0
2014-08-11 12:50:00,62.05,62.13,62.03,62.13,1400.0,56.7832,56.8564,56.7649,56.8564,1400.0
2014-08-11 12:55:00,62.13,62.13,62.08,62.09,2300.0,56.8564,56.8564,56.8107,56.8198,2300.0
2014-08-11 13:00:00,62.08,62.11,62.08,62.11,500.0,56.8107,56.8381,56.8107,56.8381,500.0
2014-08-11 13:05:00,62.12,62.15,62.11,62.15,1200.0,56.8473,56.8747,56.8381,56.8747,1200.0
2014-08-11 13:10:00,62.14,62.2,62.1,62.1,177500.0,56.8656,56.9205,56.829,56.829,177500.0
2014-08-11 13:15:00,62.1,62.1,62.01,62.05,900.0,56.829,56.829,56.7466,56.7832,900.0
2014-08-11 13:20:00,62.06,62.1,62.05,62.1,1000.0,56.7924,56.829,56.7832,56.829,1000.0
2014-08-11 13:25:00,62.06,62.06,61.96,61.96,3900.0,56.7924,56.7924,56.7009,56.7009,3900.0
2014-08-11 13:30:00,61.97,62.0,61.97,62.0,1000.0,56.71,56.7375,56.71,56.7375,1000.0
2014-08-11 13:35:00,61.98,62.04,61.98,62.04,1600.0,56.7192,56.7741,56.7192,56.7741,1600.0
2014-08-11 13:40:00,62.03,62.05,61.99,62.0,3900.0,56.7649,56.7832,56.7283,56.7375,3900.0
2014-08-11 13:45:00,61.99,61.99,61.89,61.94,3500.0,56.7283,56.7283,56.6368,56.6826,3500.0
2014-08-11 13:50:00,61.93,61.96,61.8,61.82,4800.0,56.6734,56.7009,56.5544,56.5727,4800.0
2014-08-11 13:55:00,61.82,61.84,61.73,61.77,4500.0,56.5727,56.591,56.4904,56.527,4500.0
2014-08-11 14:00:00,61.79,61.8,61.7,61.77,3700.0,56.5453,56.5544,56.4629,56.527,3700.0
2014-08-11 14:05:00,61.77,61.8,61.74,61.79,2500.0,56.527,56.5544,56.4995,56.5453,2500.0
2014-08-11 14:10:00,61.81,61.82,61.73,61.73,1800.0,56.5636,56.5727,56.4904,56.4904,1800.0
2014-08-11 14:15:00,61.76,62.06,61.73,62.05,25900.0,56.5178,56.7924,56.4904,56.7832,25900.0
2014-08-11 14:20:00,62.05,62.11,61.94,62.11,10200.0,56.7832,56.8381,56.6826,56.8381,10200.0
2014-08-11 14:25:00,62.12,62.12,62.0,62.03,12100.0,56.8473,56.8473,56.7375,56.7649,12100.0
2014-08-11 14:30:00,62.0,62.05,61.97,62.01,6300.0,56.7375,56.7832,56.71,56.7466,6300.0
2014-08-11 14:35:00,62.01,62.03,61.97,61.98,2900.0,56.7466,56.7649,56.71,56.7192,2900.0
2014-08-11 14:40:00,61.98,61.99,61.94,61.99,5000.0,56.7192,56.7283,56.6826,56.7283,5000.0
2014-08-11 14:45:00,62.01,62.04,62.01,62.04,2900.0,56.7466,56.7741,56.7466,56.7741,2900.0
2014-08-11 14:50:00,62.01,62.01,61.92,61.98,8200.0,56.7466,56.7466,56.6643,56.7192,8200.0
2014-08-11 14:55:00,61.98,61.99,61.94,61.94,5400.0,56.7192,56.7283,56.6826,56.6826,5400.0
2014-08-11 15:00:00,61.93,61.95,61.92,61.94,7700.0,56.6734,56.6917,56.6643,56.6826,7700.0
2014-08-11 15:05:00,61.94,61.97,61.93,61.95,4600.0,56.6826,56.71,56.6734,56.6917,4600.0
2014-08-11 15:10:00,61.94,61.96,61.92,61.96,5700.0,56.6826,56.7009,56.6643,56.7009,5700.0
2014-08-11 15:15:00,61.95,62.0,61.94,61.98,11200.0,56.6917,56.7375,56.6826,56.7192,11200.0
2014-08-11 15:20:00,61.97,62.0,61.95,61.95,9300.0,56.71,56.7375,56.6917,56.6917,9300.0
2014-08-11 15:25:00,61.95,61.95,61.81,61.81,11500.0,56.6917,56.6917,56.5636,56.5636,11500.0
2014-08-11 15:30:00,61.8,61.86,61.8,61.86,12900.0,56.5544,56.6094,56.5544,56.6094,12900.0
2014-08-11 15:35:00,61.85,61.89,61.83,61.87,17500.0,56.6002,56.6368,56.5819,56.6185,17500.0
2014-08-11 15:40:00,61.87,61.88,61.75,61.77,20400.0,56.6185,56.6277,56.5087,56.527,20400.0
2014-08-11 15:45:00,61.77,61.79,61.68,61.69,23500.0,56.527,56.5453,56.4446,56.4538,23500.0
2014-08-11 15:50:00,61.69,61.77,61.69,61.73,33700.0,56.4538,56.527,56.4538,56.4904,33700.0
2014-08-11 15:55:00,61.73,61.73,61.65,61.68,45600.0,56.4904,56.4904,56.4172,56.4446,45600.0
2014-08-12 09:30:00,61.64,61.64,61.43,61.61,4100.0,56.408,56.408,56.2159,56.3806,4100.0
2014-08-12 09:35:00,61.58,61.66,61.57,61.66,2500.0,56.3531,56.4263,56.344,56.4263,2500.0
2014-08-12 09:40:00,61.7,61.79,61.62,61.71,2300.0,56.4629,56.5453,56.3897,56.4721,2300.0
2014-08-12 09:45:00,61.68,61.72,61.63,61.67,2700.0,56.4446,56.4812,56.3989,56.4355,2700.0
2014-08-12 09:50:00,61.67,61.73,61.66,61.73,2900.0,56.4355,56.4904,56.4263,56.4904,2900.0
2014-08-12 09:55:00,61.69,61.73,61.56,61.73,17800.0,56.4538,56.4904,56.3348,56.4904,17800.0
2014-08-12 10:00:00,61.72,61.72,61.63,61.68,2500.0,56.4812,56.4812,56.3989,56.4446,2500.0
2014-08-12 10:05:00,61.75,61.78,61.6,61.61,3700.0,56.5087,56.5361,56.3714,56.3806,3700.0
2014-08-12 10:10:00,61.59,61.67,61.55,61.63,4300.0,56.3623,56.4355,56.3257,56.3989,4300.0
2014-08-12 10:15:00,61.63,61.74,61.62,61.71,4600.0,56.3989,56.4995,56.3897,56.4721,4600.0
2014-08-12 10:20:00,61.74,61.79,61.71,61.75,9500.0,56.4995,56.5453,56.4721,56.5087,9500.0
2014-08-12 10:25:00,61.74,61.76,61.66,61.73,7100.0,56.4995,56.5178,56.4263,56.4904,7100.0
2014-08-12 10:30:00,61.75,61.75,61.6,61.66,6200.0,56.5087,56.5087,56.3714,56.4263,6200.0
2014-08-12 10:35:00,61.68,61.75,61.66,61.71,3900.0,56.4446,56.5087,56.4263,56.4721,3900.0
2014-08-12 10:40:00,61.69,61.73,61.65,61.67,4900.0,56.4538,56.4904,56.4172,56.4355,4900.0
2014-08-12 10:45:00,61.67,61.74,61.53,61.53,10400.0,56.4355,56.4995,56.3074,56.3074,10400.0
2014-08-12 10:50:00,61.53,61.68,61.53,61.68,9900.0,56.3074,56.4446,56.3074,56.4446,9900.0
2014-08-12 10:55:00,61.7,61.7,61.59,61.61,8200.0,56.4629,56.4629,56.3623,56.3806,8200.0
2014-08-12 11:00:00,61.59,61.59,61.29,61.32,5100.0,56.3623,56.3623,56.0877,56.1152,5100.0
2014-08-12 11:05:00,61.32,61.32,61.21,61.22,2000.0,56.1152,56.1152,56.0145,56.0237,2000.0
2014-08-12 11:10:00,61.23,61.3,61.23,61.27,6800.0,56.0328,56.0969,56.0328,56.0694,6800.0
2014-08-12 11:15:00,61.26,61.26,61.23,61.24,1200.0,56.0603,56.0603,56.0328,56.042,1200.0
2014-08-12 11:20:00,61.25,61.25,61.23,61.23,1100.0,56.0511,56.0511,56.0328,56.0328,1100.0
2014-08-12 11:25:00,61.21,61.28,61.17,61.28,3700.0,56.0145,56.0786,55.9779,56.0786,3700.0
2014-08-12 11:30:00,61.28,61.36,61.28,61.35,5300.0,56.0786,56.1518,56.0786,56.1426,5300.0
2014-08-12 11:35:00,61.35,61.35,61.31,61.33,1500.0,56.1426,56.1426,56.106,56.1243,1500.0
2014-08-12 11:40:00,61.32,61.41,61.32,61.41,1600.0,56.1152,56.1975,56.1152,56.1975,1600.0
2014-08-12 11:45:00,61.42,61.54,61.42,61.54,4900.0,56.2067,56.3165,56.2067,56.3165,4900.0
2014-08-12 11:50:00,61.53,61.6,61.53,61.6,600.0,56.3074,56.3714,56.3074,56.3714,600.0
2014-08-12 11:55:00,61.59,61.66,61.56,61.66,7800.0,56.3623,56.4263,56.3348,56.4263,7800.0
2014-08-12 12:00:00,61.63,61.63,61.5,61.58,3500.0,56.3989,56.3989,56.2799,56.3531,3500.0
2014-08-12 12:05:00,61.58,61.59,61.55,61.56,1900.0,56.3531,56.3623,56.3257,56.3348,1900.0
2014-08-12 12:10:00,61.59,61.67,61.58,61.67,17400.0,56.3623,56.4355,56.3531,56.4355,17400.0
2014-08-12 12:15:00,61.67,61.67,61.58,61.64,79600.0,56.4355,56.4355,56.3531,56.408,79600.0
2014-08-12 12:20:00,61.63,61.65,61.6,61.6,4600.0,56.3989,56.4172,56.3714,56.3714,4600.0
2014-08-12 12:25:00,61.66,61.77,61.66,61.75,3400.0,56.4263,56.527,56.4263,56.5087,3400.0
2014-08-12 12:30:00,61.75,61.77,61.75,61.76,500.0,56.5087,56.527,56.5087,56.5178,500.0
2014-08-12 12:35:00,61.76,61.9,61.75,61.82,6700.0,56.5178,56.646,56.5087,56.5727,6700.0
2014-08-12 12:40:00,61.84,61.91,61.8,61.81,4000.0,56.591,56.6551,56.5544,56.5636,4000.0
2014-08-12 12:45:00,61.79,61.87,61.76,61.85,4700.0,56.5453,56.6185,56.5178,56.6002,4700.0
2014-08-12 12:50:00,61.84,61.84,61.77,61.79,2300.0,56.591,56.591,56.527,56.5453,2300.0
2014-08-12 12:55:00,61.8,61.8,61.75,61.75,2100.0,56.5544,56.5544,56.5087,56.5087,2100.0
2014-08-12 13:00:00,61.75,61.77,61.75,61.76,1000.0,56.5087,56.527,56.5087,56.5178,1000.0
2014-08-12 13:05:00,61.74,61.8,61.72,61.72,58900.0,56.4995,56.5544,56.4812,56.4812,58900.0
2014-08-12 13:10:00,61.78,61.78,61.65,61.7,9100.0,56.5361,56.5361,56.4172,56.4629,9100.0
2014-08-12 13:15:00,61.66,61.7,61.64,61.66,3800.0,56.4263,56.4629,56.408,56.4263,3800.0
2014-08-12 13:20:00,61.65,61.65,61.47,61.47,5000.0,56.4172,56.4172,56.2525,56.2525,5000.0
2014-08-12 13:25:00,61.46,61.49,61.43,61.45,1900.0,56.2433,56.2708,56.2159,56.2342,1900.0
2014-08-12 13:30:00,61.45,61.46,61.36,61.4,5600.0,56.2342,56.2433,56.1518,56.1884,5600.0
2014-08-12 13:35:00,61.43,61.45,61.38,61.4,3100.0,56.2159,56.2342,56.1701,56.1884,3100.0
2014-08-12 13:40:00,61.41,61.47,61.39,61.46,1200.0,56.1975,56.2525,56.1792,56.2433,1200.0
2014-08-12 13:45:00,61.47,61.47,61.36,61.42,4300.0,56.2525,56.2525,56.1518,56.2067,4300.0
2014-08-12 13:50:00,61.44,61.51,61.43,61.49,3400.0,56.225,56.2891,56.2159,56.2708,3400.0
2014-08-12 13:55:00,61.49,61.5,61.44,61.44,2700.0,56.2708,56.2799,56.225,56.225,2700.0
2014-08-12 14:00:00,61.43,61.47,61.38,61.39,3800.0,56.2159,56.2525,56.1701,56.1792,3800.0
2014-08-12 14:05:00,61.39,61.39,61.32,61.32,2100.0,56.1792,56.1792,56.1152,56.1152,2100.0
2014-08-12 14:10:00,61.31,61.36,61.31,61.35,2300.0,56.106,56.1518,56.106,56.1426,2300.0
2014-08-12 14:15:00,61.35,61.42,61.35,61.41,3400.0,56.1426,56.2067,56.1426,56.1975,3400.0
2014-08-12 14:20:00,61.4,61.43,61.35,61.43,3700.0,56.1884,56.2159,56.1426,56.2159,3700.0
2014-08-12 14:25:00,61.44,61.49,61.38,61.46,6400.0,56.225,56.2708,56.1701,56.2433,6400.0
2014-08-12 14:30:00,61.49,61.5,61.36,61.45,5700.0,56.2708,56.2799,56.1518,56.2342,5700.0
2014-08-12 14:35:00,61.42,61.53,61.4,61.53,4200.0,56.2067,56.3074,56.1884,56.3074,4200.0
2014-08-12 14:40:00,61.58,61.63,61.54,61.59,3400.0,56.3531,56.3989,56.3165,56.3623,3400.0
2014-08-12 14:45:00,61.56,61.59,61.53,61.57,9700.0,56.3348,56.3623,56.3074,56.344,9700.0
2014-08-12 14:50:00,61.53,61.66,61.53,61.65,2800.0,56.3074,56.4263,56.3074,56.4172,2800.0
2014-08-12 14:55:00,61.64,61.67,61.6,61.64,7600.0,56.408,56.4355,56.3714,56.408,7600.0
2014-08-12 15:00:00,61.64,61.66,61.6,61.6,3400.0,56.408,56.4263,56.3714,56.3714,3400.0
2014-08-12 15:05:00,61.62,61.85,61.62,61.85,24600.0,56.3897,56.6002,56.3897,56.6002,24600.0
2014-08-12 15:10:00,61.86,61.94,61.8,61.94,11200.0,56.6094,56.6826,56.5544,56.6826,11200.0
2014-08-12 15:15:00,61.91,61.94,61.85,61.86,11900.0,56.6551,56.6826,56.6002,56.6094,11900.0
2014-08-12 15:20:00,61.86,61.9,61.8,61.83,13600.0,56.6094,56.646,56.5544,56.5819,13600.0
2014-08-12 15:25:00,61.83,61.87,61.81,61.82,7600.0,56.5819,56.6185,56.5636,56.5727,7600.0
2014-08-12 15:30:00,61.82,61.84,61.72,61.73,21400.0,56.5727,56.591,56.4812,56.4904,21400.0
2014-08-12 15:35:00,61.72,61.78,61.68,61.78,13900.0,56.4812,56.5361,56.4446,56.5361,13900.0
2014-08-12 15:40:00,61.8,61.83,61.78,61.8,19500.0,56.5544,56.5819,56.5361,56.5544,19500.0
2014-08-12 15:45:00,61.78,61.87,61.76,61.87,17500.0,56.5361,56.6185,56.5178,56.6185,17500.0
2014-08-12 15:50:00,61.86,61.9,61.83,61.85,12100.0,56.6094,56.646,56.5819,56.6002,12100.0
2014-08-12 15:55:00,61.86,61.92,61.86,61.88,23500.0,56.6094,56.6643,56.6094,56.6277,23500.0
2014-08-13 09:30:00,62.18,62.26,62.09,62.19,3700.0,56.9022,56.9754,56.8198,56.9113,3700.0
2014-08-13 09:35:00,62.17,62.17,62.07,62.15,900.0,56.893,56.893,56.8015,56.8747,900.0
2014-08-13 09:40:00,62.14,62.14,61.98,62.0,2900.0,56.8656,56.8656,56.7192,56.7375,2900.0
2014-08-13 09:45:00,62.06,62.14,61.95,62.14,5800.0,56.7924,56.8656,56.6917,56.8656,5800.0
2014-08-13 09:50:00,62.2,62.32,62.15,62.15,6500.0,56.9205,57.0303,56.8747,56.8747,6500.0
2014-08-13 09:55:00,62.16,62.17,62.08,62.09,8800.0,56.8839,56.893,56.8107,56.8198,8800.0
2014-08-13 10:00:00,62.05,62.23,62.02,62.11,7100.0,56.7832,56.9479,56.7558,56.8381,7100.0
2014-08-13 10:05:00,62.11,62.21,62.0,62.02,5000.0,56.8381,56.9296,56.7375,56.7558,5000.0
2014-08-13 10:10:00,62.03,62.13,61.98,62.1,2100.0,56.7649,56.8564,56.7192,56.829,2100.0
2014-08-13 10:15:00,62.07,62.21,62.07,62.13,3800.0,56.8015,56.9296,56.8015,56.8564,3800.0
2014-08-13 10:20:00,62.13,62.31,62.13,62.31,1300.0,56.8564,57.0212,56.8564,57.0212,1300.0
2014-08-13 10:25:00,62.31,62.33,62.2,62.27,11400.0,57.0212,57.0395,56.9205,56.9846,11400.0
2014-08-13 10:30:00,62.22,62.3,62.18,62.28,3900.0,56.9388,57.012,56.9022,56.9937,3900.0
2014-08-13 10:35:00,62.33,62.38,62.29,62.33,10800.0,57.0395,57.0852,57.0029,57.0395,10800.0
2014-08-13 10:40:00,62.36,62.42,62.26,62.28,9400.0,57.0669,57.1218,56.9754,56.9937,9400.0
2014-08-13 10:45:00,62.28,62.32,62.27,62.32,2100.0,56.9937,57.0303,56.9846,57.0303,2100.0
2014-08-13 10:50:00,62.34,62.37,62.21,62.26,3900.0,57.0486,57.0761,56.9296,56.9754,3900.0
2014-08-13 10:55:00,62.27,62.31,62.22,62.29,3500.0,56.9846,57.0212,56.9388,57.0029,3500.0
2014-08-13 11:00:00,62.31,62.37,62.31,62.35,2000.0,57.0212,57.0761,57.0212,57.0578,2000.0
2014-08-13 11:05:00,62.34,62.47,62.34,62.47,4000.0,57.0486,57.1676,57.0486,57.1676,4000.0
2014-08-13 11:10:00,62.5,62.58,62.48,62.58,4900.0,57.195,57.2682,57.1767,57.2682,4900.0
2014-08-13 11:15:00,62.58,62.58,62.53,62.58,5100.0,57.2682,57.2682,57.2225,57.2682,5100.0
2014-08-13 11:20:00,62.6,62.6,62.52,62.52,3100.0,57.2865,57.2865,57.2133,57.2133,3100.0
2014-08-13 11:25:00,62.52,62.56,62.51,62.51,3500.0,57.2133,57.2499,57.2042,57.2042,3500.0
2014-08-13 11:30:00,62.5,62.56,62.44,62.53,4600.0,57.195,57.2499,57.1401,57.2225,4600.0
2014-08-13 11:35:00,62.56,62.58,62.54,62.56,5700.0,57.2499,57.2682,57.2316,57.2499,5700.0
2014-08-13 11:40:00,62.57,62.6,62.55,62.6,5900.0,57.2591,57.2865,57.2408,57.2865,5900.0
2014-08-13 11:45:00,62.61,62.71,62.61,62.71,5800.0,57.2957,57.3872,57.2957,57.3872,5800.0
2014-08-13 11:50:00,62.72,62.8,62.68,62.76,13300.0,57.3964,57.4696,57.3598,57.433,13300.0
2014-08-13 11:55:00,62.77,62.8,62.76,62.79,8800.0,57.4421,57.4696,57.433,57.4604,8800.0
2014-08-13 12:00:00,62.78,62.84,62.76,62.8,10200.0,57.4513,57.5062,57.433,57.4696,10200.0
2014-08-13 12:05:00,62.81,62.81,62.73,62.74,6100.0,57.4787,57.4787,57.4055,57.4147,6100.0
2014-08-13 12:10:00,62.75,62.75,62.66,62.7,2500.0,57.4238,57.4238,57.3414,57.3781,2500.0
2014-08-13 12:15:00,62.69,62.69,62.66,62.66,4200.0,57.3689,57.3689,57.3414,57.3414,4200.0
2014-08-13 12:20:00,62.64,62.7,62.63,62.64,5300.0,57.3231,57.3781,57.314,57.3231,5300.0
2014-08-13 12:25:00,62.64,62.73,62.64,62.73,5100.0,57.3231,57.4055,57.3231,57.4055,5100.0
2014-08-13 12:30:00,62.72,62.73,62.68,62.68,5000.0,57.3964,57.4055,57.3598,57.3598,5000.0
2014-08-13 12:35:00,62.69,62.69,62.66,62.67,1300.0,57.3689,57.3689,57.3414,57.3506,1300.0
2014-08-13 12:40:00,62.64,62.64,62.62,62.63,2500.0,57.3231,57.3231,57.3048,57.314,2500.0
2014-08-13 12:45:00,62.64,62.7,62.63,62.63,4900.0,57.3231,57.3781,57.314,57.314,4900.0
2014-08-13 12:50:00,62.63,62.65,62.62,62.62,6100.0,57.314,57.3323,57.3048,57.3048,6100.0
2014-08-13 12:55:00,62.63,62.63,62.61,62.62,1800.0,57.314,57.314,57.2957,57.3048,1800.0
2014-08-13 13:00:00,62.63,62.63,62.6,62.62,4800.0,57.314,57.314,57.2865,57.3048,4800.0
2014-08-13 13:05:00,62.6,62.66,62.6,62.61,5300.0,57.2865,57.3414,57.2865,57.2957,5300.0
2014-08-13 13:10:00,62.62,62.62,62.6,62.6,1100.0,57.3048,57.3048,57.2865,57.2865,1100.0
2014-08-13 13:15:00,62.61,62.63,62.6,62.61,118000.0,57.2957,57.314,57.2865,57.2957,118000.0
2014-08-13 13:20:00,62.6,62.72,62.6,62.63,15000.0,57.2865,57.3964,57.2865,57.314,15000.0
2014-08-13 13:25:00,62.62,62.65,62.5,62.51,16200.0,57.3048,57.3323,57.195,57.2042,16200.0
2014-08-13 13:30:00,62.52,62.52,62.47,62.47,49400.0,57.2133,57.2133,57.1676,57.1676,49400.0
2014-08-13 13:35:00,62.46,62.5,62.44,62.45,19000.0,57.1584,57.195,57.1401,57.1493,19000.0
2014-08-13 13:40:00,62.47,62.49,62.45,62.49,1400.0,57.1676,57.1859,57.1493,57.1859,1400.0
2014-08-13 13:45:00,62.48,62.48,62.37,62.4,8600.0,57.1767,57.1767,57.0761,57.1035,8600.0
2014-08-13 13:50:00,62.36,62.38,62.33,62.36,2500.0,57.0669,57.0852,57.0395,57.0669,2500.0
2014-08-13 13:55:00,62.38,62.38,62.3,62.3,1800.0,57.0852,57.0852,57.012,57.012,1800.0
2014-08-13 14:00:00,62.31,62.34,62.25,62.27,4400.0,57.0212,57.0486,56.9662,56.9846,4400.0
2014-08-13 14:05:00,62.3,62.31,62.11,62.11,8200.0,57.012,57.0212,56.8381,56.8381,8200.0
2014-08-13 14:10:00,62.15,62.18,62.13,62.14,3600.0,56.8747,56.9022,56.8564,56.8656,3600.0
2014-08-13 14:15:00,62.12,62.13,62.06,62.06,4500.0,56.8473,56.8564,56.7924,56.7924,4500.0
2014-08-13 14:20:00,62.06,62.08,62.02,62.02,6300.0,56.7924,56.8107,56.7558,56.7558,6300.0
2014-08-13 14:25:00,62.04,62.07,62.02,62.06,4900.0,56.7741,56.8015,56.7558,56.7924,4900.0
2014-08-13 14:30:00,62.05,62.05,62.02,62.04,1700.0,56.7832,56.7832,56.7558,56.7741,1700.0
2014-08-13 14:35:00,62.04,62.04,61.98,62.01,5100.0,56.7741,56.7741,56.7192,56.7466,5100.0
2014-08-13 14:40:00,61.99,61.99,61.96,61.97,3300.0,56.7283,56.7283,56.7009,56.71,3300.0
2014-08-13 14:45:00,61.97,62.06,61.94,62.03,3800.0,56.71,56.7924,56.6826,56.7649,3800.0
2014-08-13 14:50:00,62.04,62.06,62.03,62.05,3100.0,56.7741,56.7924,56.7649,56.7832,3100.0
2014-08-13 14:55:00,62.07,62.13,62.04,62.13,6400.0,56.8015,56.8564,56.7741,56.8564,6400.0
2014-08-13 15:00:00,62.12,62.14,62.11,62.13,5400.0,56.8473,56.8656,56.8381,56.8564,5400.0
2014-08-13 15:05:00,62.13,62.18,62.13,62.15,2700.0,56.8564,56.9022,56.8564,56.8747,2700.0
2014-08-13 15:10:00,62.19,62.19,62.13,62.16,5000.0,56.9113,56.9113,56.8564,56.8839,5000.0
2014-08-13 15:15:00,62.16,62.17,62.11,62.15,4700.0,56.8839,56.893,56.8381,56.8747,4700.0
2014-08-13 15:20:00,62.14,62.15,62.11,62.15,3900.0,56.8656,56.8747,56.8381,56.8747,3900.0
2014-08-13 15:25:00,62.14,62.14,62.07,62.07,4700.0,56.8656,56.8656,56.8015,56.8015,4700.0
2014-08-13 15:30:00,62.09,62.09,62.03,62.03,6400.0,56.8198,56.8198,56.7649,56.7649,6400.0
2014-08-13 15:35:00,62.04,62.08,62.03,62.04,18500.0,56.7741,56.8107,56.7649,56.7741,18500.0
2014-08-13 15:40:00,62.05,62.05,61.96,62.01,15000.0,56.7832,56.7832,56.7009,56.7466,15000.0
2014-08-13 15:45:00,62.04,62.1,62.02,62.1,119400.0,56.7741,56.829,56.7558,56.829,119400.0
2014-08-13 15:50:00,62.11,62.11,62.0,62.04,18800.0,56.8381,56.8381,56.7375,56.7741,18800.0
2014-08-13 15:55:00,62.04,62.07,61.95,62.02,50500.0,56.7741,56.8015,56.6917,56.7558,50500.0
2014-08-14 09:30:00,62.13,62.21,62.13,62.21,6600.0,56.8564,56.9296,56.8564,56.9296,6600.0
2014-08-14 09:35:00,62.19,62.19,62.01,62.17,8000.0,56.9113,56.9113,56.7466,56.893,8000.0
2014-08-14 09:40:00,62.12,62.15,62.01,62.15,7600.0,56.8473,56.8747,56.7466,56.8747,7600.0
2014-08-14 09:45:00,62.2,62.29,62.11,62.17,5200.0,56.9205,57.0029,56.8381,56.893,5200.0
2014-08-14 09:50:00,62.17,62.3,62.17,62.19,3300.0,56.893,57.012,56.893,56.9113,3300.0
2014-08-14 09:55:00,62.17,62.18,62.05,62.08,23000.0,56.893,56.9022,56.7832,56.8107,23000.0
2014-08-14 10:00:00,62.1,62.3,62.08,62.3,20100.0,56.829,57.012,56.8107,57.012,20100.0
2014-08-14 10:05:00,62.29,62.3,62.15,62.2,3500.0,57.0029,57.012,56.8747,56.9205,3500.0
2014-08-14 10:10:00,62.2,62.25,62.17,62.23,14200.0,56.9205,56.9662,56.893,56.9479,14200.0
2014-08-14 10:15:00,62.25,62.27,62.18,62.18,4400.0,56.9662,56.9846,56.9022,56.9022,4400.0
2014-08-14 10:20:00,62.18,62.22,62.18,62.2,2000.0,56.9022,56.9388,56.9022,56.9205,2000.0
2014-08-14 10:25:00,62.23,62.31,62.21,62.24,6100.0,56.9479,57.0212,56.9296,56.9571,6100.0
2014-08-14 10:30:00,62.25,62.28,62.16,62.16,4200.0,56.9662,56.9937,56.8839,56.8839,4200.0
2014-08-14 10:35:00,62.16,62.18,62.15,62.17,4100.0,56.8839,56.9022,56.8747,56.893,4100.0
2014-08-14 10:40:00,62.16,62.19,62.11,62.14,2100.0,56.8839,56.9113,56.8381,56.8656,2100.0
2014-08-14 10:45:00,62.15,62.19,62.12,62.12,2500.0,56.8747,56.9113,56.8473,56.8473,2500.0
2014-08-14 10:50:00,62.12,62.15,62.1,62.15,2800.0,56.8473,56.8747,56.829,56.8747,2800.0
2014-08-14 10:55:00,62.08,62.09,62.06,62.09,1700.0,56.8107,56.8198,56.7924,56.8198,1700.0
2014-08-14 11:00:00,62.09,62.17,62.09,62.17,1400.0,56.8198,56.893,56.8198,56.893,1400.0
2014-08-14 11:05:00,62.16,62.16,62.09,62.11,5500.0,56.8839,56.8839,56.8198,56.8381,5500.0
2014-08-14 11:10:00,62.09,62.09,62.08,62.08,400.0,56.8198,56.8198,56.8107,56.8107,400.0
2014-08-14 11:15:00,62.1,62.14,62.09,62.13,3600.0,56.829,56.8656,56.8198,56.8564,3600.0
2014-08-14 11:20:00,62.13,62.14,62.09,62.09,2100.0,56.8564,56.8656,56.8198,56.8198,2100.0
2014-08-14 11:25:00,62.08,62.09,62.05,62.09,3300.0,56.8107,56.8198,56.7832,56.8198,3300.0
2014-08-14 11:30:00,62.12,62.12,62.07,62.07,3400.0,56.8473,56.8473,56.8015,56.8015,3400.0
2014-08-14 11:35:00,62.12,62.14,62.05,62.07,4500.0,56.8473,56.8656,56.7832,56.8015,4500.0
2014-08-14 11:40:00,62.1,62.1,62.07,62.07,1000.0,56.829,56.829,56.8015,56.8015,1000.0
2014-08-14 11:45:00,62.07,62.12,62.07,62.12,1000.0,56.8015,56.8473,56.8015,56.8473,1000.0
2014-08-14 11:50:00,62.12,62.14,62.1,62.11,1700.0,56.8473,56.8656,56.829,56.8381,1700.0
2014-08-14 11:55:00,62.11,62.16,62.05,62.15,7300.0,56.8381,56.8839,56.7832,56.8747,7300.0
2014-08-14 12:00:00,62.14,62.15,62.12,62.12,2800.0,56.8656,56.8747,56.8473,56.8473,2800.0
2014-08-14 12:05:00,62.15,62.15,62.11,62.13,3600.0,56.8747,56.8747,56.8381,56.8564,3600.0
2014-08-14 12:10:00,62.13,62.14,62.12,62.13,2800.0,56.8564,56.8656,56.8473,56.8564,2800.0
2014-08-14 12:15:00,62.14,62.15,62.09,62.1,6100.0,56.8656,56.8747,56.8198,56.829,6100.0
2014-08-14 12:20:00,62.09,62.1,62.08,62.08,800.0,56.8198,56.829,56.8107,56.8107,800.0
2014-08-14 12:25:00,62.09,62.11,62.09,62.09,800.0,56.8198,56.8381,56.8198,56.8198,800.0
2014-08-14 12:30:00,62.09,62.15,62.09,62.11,4100.0,56.8198,56.8747,56.8198,56.8381,4100.0
2014-08-14 12:35:00,62.13,62.15,62.12,62.14,1100.0,56.8564,56.8747,56.8473,56.8656,1100.0
2014-08-14 12:40:00,62.15,62.2,62.14,62.2,700.0,56.8747,56.9205,56.8656,56.9205,700.0
2014-08-14 12:45:00,62.16,62.23,62.16,62.23,2600.0,56.8839,56.9479,56.8839,56.9479,2600.0
2014-08-14 12:50:00,62.24,62.3,62.24,62.25,3600.0,56.9571,57.012,56.9571,56.9662,3600.0
2014-08-14 12:55:00,62.24,62.27,62.16,62.19,6900.0,56.9571,56.9846,56.8839,56.9113,6900.0
2014-08-14 13:00:00,62.19,62.25,62.19,62.25,1900.0,56.9113,56.9662,56.9113,56.9662,1900.0
2014-08-14 13:05:00,62.26,62.28,62.24,62.24,1800.0,56.9754,56.9937,56.9571,56.9571,1800.0
2014-08-14 13:10:00,62.24,62.35,62.24,62.35,2000.0,56.9571,57.0578,56.9571,57.0578,2000.0
2014-08-14 13:15:00,62.32,62.34,62.27,62.28,5700.0,57.0303,57.0486,56.9846,56.9937,5700.0
2014-08-14 13:20:00,62.31,62.34,62.29,62.29,4000.0,57.0212,57.0486,57.0029,57.0029,4000.0
2014-08-14 13:25:00,62.29,62.31,62.23,62.23,1900.0,57.0029,57.0212,56.9479,56.9479,1900.0
2014-08-14 13:30:00,62.21,62.23,62.2,62.2,1900.0,56.9296,56.9479,56.9205,56.9205,1900.0
2014-08-14 13:35:00,62.23,62.23,62.16,62.16,1600.0,56.9479,56.9479,56.8839,56.8839,1600.0
2014-08-14 13:40:00,62.19,62.3,62.18,62.19,6700.0,56.9113,57.012,56.9022,56.9113,6700.0
2014-08-14 13:45:00,62.22,62.24,62.19,62.24,1200.0,56.9388,56.9571,56.9113,56.9571,1200.0
2014-08-14 13:50:00,62.27,62.28,62.27,62.28,1900.0,56.9846,56.9937,56.9846,56.9937,1900.0
2014-08-14 13:55:00,62.3,62.3,62.22,62.22,4400.0,57.012,57.012,56.9388,56.9388,4400.0
2014-08-14 14:00:00,62.24,62.24,62.16,62.17,17700.0,56.9571,56.9571,56.8839,56.893,17700.0
2014-08-14 14:05:00,62.15,62.15,62.05,62.07,11200.0,56.8747,56.8747,56.7832,56.8015,11200.0
2014-08-14 14:10:00,62.08,62.08,62.01,62.01,5100.0,56.8107,56.8107,56.7466,56.7466,5100.0
2014-08-14 14:15:00,62.01,62.03,61.98,62.03,10600.0,56.7466,56.7649,56.7192,56.7649,10600.0
2014-08-14 14:20:00,62.03,62.1,62.02,62.1,2000.0,56.7649,56.829,56.7558,56.829,2000.0
2014-08-14 14:25:00,62.12,62.14,62.06,62.06,5300.0,56.8473,56.8656,56.7924,56.7924,5300.0
2014-08-14 14:30:00,62.09,62.12,62.07,62.12,2200.0,56.8198,56.8473,56.8015,56.8473,2200.0
2014-08-14 14:35:00,62.14,62.16,62.1,62.1,4700.0,56.8656,56.8839,56.829,56.829,4700.0
2014-08-14 14:40:00,62.09,62.11,62.08,62.09,1700.0,56.8198,56.8381,56.8107,56.8198,1700.0
2014-08-14 14:45:00,62.09,62.09,62.02,62.05,10600.0,56.8198,56.8198,56.7558,56.7832,10600.0
2014-08-14 14:50:00,62.03,62.06,62.03,62.03,7500.0,56.7649,56.7924,56.7649,56.7649,7500.0
2014-08-14 14:55:00,62.05,62.07,62.02,62.05,4500.0,56.7832,56.8015,56.7558,56.7832,4500.0
2014-08-14 15:00:00,62.06,62.07,62.02,62.02,6200.0,56.7924,56.8015,56.7558,56.7558,6200.0
2014-08-14 15:05:00,62.01,62.03,61.95,61.98,22300.0,56.7466,56.7649,56.6917,56.7192,22300.0
2014-08-14 15:10:00,61.98,62.03,61.98,62.03,5800.0,56.7192,56.7649,56.7192,56.7649,5800.0
2014-08-14 15:15:00,62.03,62.03,62.0,62.03,3700.0,56.7649,56.7649,56.7375,56.7649,3700.0
2014-08-14 15:20:00,62.03,62.04,62.01,62.01,3700.0,56.7649,56.7741,56.7466,56.7466,3700.0
2014-08-14 15:25:00,62.01,62.04,62.01,62.04,5400.0,56.7466,56.7741,56.7466,56.7741,5400.0
2014-08-14 15:30:00,62.04,62.07,62.0,62.04,9900.0,56.7741,56.8015,56.7375,56.7741,9900.0
2014-08-14 15:35:00,62.03,62.04,61.99,61.99,9800.0,56.7649,56.7741,56.7283,56.7283,9800.0
2014-08-14 15:40:00,61.99,62.02,61.98,62.0,14000.0,56.7283,56.7558,56.7192,56.7375,14000.0
2014-08-14 15:45:00,62.0,62.01,61.98,61.99,7300.0,56.7375,56.7466,56.7192,56.7283,7300.0
2014-08-14 15:50:00,61.99,62.05,61.99,62.05,19500.0,56.7283,56.7832,56.7283,56.7832,19500.0
2014-08-14 15:55:00,62.04,62.08,62.03,62.06,20100.0,56.7741,56.8107,56.7649,56.7924,20100.0
2014-08-15 09:30:00,62.43,62.61,62.3,62.57,51000.0,57.131,57.2957,57.012,57.2591,51000.0
2014-08-15 09:35:00,62.57,62.63,62.53,62.53,6600.0,57.2591,57.314,57.2225,57.2225,6600.0
2014-08-15 09:40:00,62.43,62.52,62.35,62.43,8600.0,57.131,57.2133,57.0578,57.131,8600.0
2014-08-15 09:45:00,62.45,62.5,62.44,62.46,6400.0,57.1493,57.195,57.1401,57.1584,6400.0
2014-08-15 09:50:00,62.46,62.59,62.43,62.59,6800.0,57.1584,57.2774,57.131,57.2774,6800.0
2014-08-15 09:55:00,62.6,62.61,62.5,62.57,11700.0,57.2865,57.2957,57.195,57.2591,11700.0
2014-08-15 10:00:00,62.6,62.68,62.49,62.51,142600.0,57.2865,57.3598,57.1859,57.2042,142600.0
2014-08-15 10:05:00,62.53,62.53,62.47,62.48,6400.0,57.2225,57.2225,57.1676,57.1767,6400.0
2014-08-15 10:10:00,62.5,62.51,62.42,62.42,6000.0,57.195,57.2042,57.1218,57.1218,6000.0
2014-08-15 10:15:00,62.42,62.46,62.36,62.46,2600.0,57.1218,57.1584,57.0669,57.1584,2600.0
2014-08-15 10:20:00,62.46,62.53,62.46,62.49,9400.0,57.1584,57.2225,57.1584,57.1859,9400.0
2014-08-15 10:25:00,62.49,62.5,62.43,62.43,4600.0,57.1859,57.195,57.131,57.131,4600.0
2014-08-15 10:30:00,62.44,62.5,62.44,62.48,2000.0,57.1401,57.195,57.1401,57.1767,2000.0
2014-08-15 10:35:00,62.5,62.52,62.47,62.51,6600.0,57.195,57.2133,57.1676,57.2042,6600.0
2014-08-15 10:40:00,62.51,62.51,62.24,62.27,7000.0,57.2042,57.2042,56.9571,56.9846,7000.0
2014-08-15 10:45:00,62.25,62.25,62.11,62.2,4000.0,56.9662,56.9662,56.8381,56.9205,4000.0
2014-08-15 10:50:00,62.19,62.19,61.92,61.97,6100.0,56.9113,56.9113,56.6643,56.71,6100.0
2014-08-15 10:55:00,61.95,61.96,61.72,61.93,11700.0,56.6917,56.7009,56.4812,56.6734,11700.0
2014-08-15 11:00:00,61.95,61.95,61.75,61.75,8700.0,56.6917,56.6917,56.5087,56.5087,8700.0
2014-08-15 11:05:00,61.8,61.82,61.73,61.78,9500.0,56.5544,56.5727,56.4904,56.5361,9500.0
2014-08-15 11:10:00,61.84,62.03,61.84,61.85,4800.0,56.591,56.7649,56.591,56.6002,4800.0
2014-08-15 11:15:00,61.88,61.9,61.81,61.82,3000.0,56.6277,56.646,56.5636,56.5727,3000.0
2014-08-15 11:20:00,61.81,61.81,61.74,61.75,6700.0,56.5636,56.5636,56.4995,56.5087,6700.0
2014-08-15 11:25:00,61.75,61.78,61.7,61.7,3300.0,56.5087,56.5361,56.4629,56.4629,3300.0
2014-08-15 11:30:00,61.72,61.72,61.6,61.62,3300.0,56.4812,56.4812,56.3714,56.3897,3300.0
2014-08-15 11:35:00,61.64,61.73,61.61,61.72,4100.0,56.408,56.4904,56.3806,56.4812,4100.0
2014-08-15 11:40:00,61.79,61.79,61.73,61.77,2000.0,56.5453,56.5453,56.4904,56.527,2000.0
2014-08-15 11:45:00,61.74,61.76,61.65,61.65,2800.0,56.4995,56.5178,56.4172,56.4172,2800.0
2014-08-15 11:50:00,61.66,61.66,61.41,61.43,3600.0,56.4263,56.4263,56.1975,56.2159,3600.0
2014-08-15 11:55:00,61.42,61.46,61.35,61.46,4400.0,56.2067,56.2433,56.1426,56.2433,4400.0
2014-08-15 12:00:00,61.46,61.49,61.37,61.42,5200.0,56.2433,56.2708,56.1609,56.2067,5200.0
2014-08-15 12:05:00,61.52,61.59,61.52,61.58,3000.0,56.2982,56.3623,56.2982,56.3531,3000.0
2014-08-15 12:10:00,61.57,61.59,61.5,61.59,2300.0,56.344,56.3623,56.2799,56.3623,2300.0
2014-08-15 12:15:00,61.62,61.62,61.54,61.6,3000.0,56.3897,56.3897,56.3165,56.3714,3000.0
2014-08-15 12:20:00,61.56,61.62,61.52,61.62,1900.0,56.3348,56.3897,56.2982,56.3897,1900.0
2014-08-15 12:25:00,61.68,61.76,61.68,61.73,4200.0,56.4446,56.5178,56.4446,56.4904,4200.0
2014-08-15 12:30:00,61.74,61.74,61.62,61.62,2300.0,56.4995,56.4995,56.3897,56.3897,2300.0
2014-08-15 12:35:00,61.62,61.71,61.59,61.71,1600.0,56.3897,56.4721,56.3623,56.4721,1600.0
2014-08-15 12:40:00,61.72,61.76,61.71,61.72,6000.0,56.4812,56.5178,56.4721,56.4812,6000.0
2014-08-15 12:45:00,61.69,61.69,61.59,61.59,2100.0,56.4538,56.4538,56.3623,56.3623,2100.0
2014-08-15 12:50:00,61.63,61.67,61.56,61.67,1900.0,56.3989,56.4355,56.3348,56.4355,1900.0
2014-08-15 12:55:00,61.67,61.72,61.64,61.64,1300.0,56.4355,56.4812,56.408,56.408,1300.0
2014-08-15 13:00:00,61.65,61.66,61.57,61.57,3100.0,56.4172,56.4263,56.344,56.344,3100.0
2014-08-15 13:05:00,61.59,61.68,61.59,61.65,1300.0,56.3623,56.4446,56.3623,56.4172,1300.0
2014-08-15 13:10:00,61.64,61.71,61.64,61.67,1700.0,56.408,56.4721,56.408,56.4355,1700.0
2014-08-15 13:15:00,61.66,61.71,61.65,61.67,1900.0,56.4263,56.4721,56.4172,56.4355,1900.0
2014-08-15 13:20:00,61.65,61.69,61.65,61.67,1600.0,56.4172,56.4538,56.4172,56.4355,1600.0
2014-08-15 13:25:00,61.71,61.71,61.68,61.71,1700.0,56.4721,56.4721,56.4446,56.4721,1700.0
2014-08-15 13:30:00,61.72,61.72,61.62,61.65,4100.0,56.4812,56.4812,56.3897,56.4172,4100.0
2014-08-15 13:35:00,61.69,61.71,61.64,61.7,9100.0,56.4538,56.4721,56.408,56.4629,9100.0
2014-08-15 13:40:00,61.72,61.72,61.66,61.66,3300.0,56.4812,56.4812,56.4263,56.4263,3300.0
2014-08-15 13:45:00,61.68,61.69,61.66,61.66,1500.0,56.4446,56.4538,56.4263,56.4263,1500.0
2014-08-15 13:50:00,61.62,61.68,61.59,61.63,3300.0,56.3897,56.4446,56.3623,56.3989,3300.0
2014-08-15 13:55:00,61.65,61.71,61.64,61.71,2000.0,56.4172,56.4721,56.408,56.4721,2000.0
2014-08-15 14:00:00,61.68,61.72,61.68,61.68,2300.0,56.4446,56.4812,56.4446,56.4446,2300.0
2014-08-15 14:05:00,61.64,61.66,61.64,61.65,5000.0,56.408,56.4263,56.408,56.4172,5000.0
2014-08-15 14:10:00,61.63,61.66,61.6,61.6,3700.0,56.3989,56.4263,56.3714,56.3714,3700.0
2014-08-15 14:15:00,61.6,61.66,61.6,61.62,3400.0,56.3714,56.4263,56.3714,56.3897,3400.0
2014-08-15 14:20:00,61.63,61.66,61.6,61.65,6300.0,56.3989,56.4263,56.3714,56.4172,6300.0
2014-08-15 14:25:00,61.66,61.68,61.63,61.64,12300.0,56.4263,56.4446,56.3989,56.408,12300.0
2014-08-15 14:30:00,61.63,61.69,61.57,61.57,15000.0,56.3989,56.4538,56.344,56.344,15000.0
2014-08-15 14:35:00,61.58,61.63,61.57,61.6,8300.0,56.3531,56.3989,56.344,56.3714,8300.0
2014-08-15 14:40:00,61.6,61.67,61.6,61.67,6200.0,56.3714,56.4355,56.3714,56.4355,6200.0
2014-08-15 14:45:00,61.67,61.72,61.66,61.66,9700.0,56.4355,56.4812,56.4263,56.4263,9700.0
2014-08-15 14:50:00,61.68,61.69,61.63,61.63,12900.0,56.4446,56.4538,56.3989,56.3989,12900.0
2014-08-15 14:55:00,61.63,61.63,61.39,61.39,42900.0,56.3989,56.3989,56.1792,56.1792,42900.0
2014-08-15 15:00:00,61.4,61.45,61.4,61.4,9000.0,56.1884,56.2342,56.1884,56.1884,9000.0
2014-08-15 15:05:00,61.39,61.47,61.39,61.47,10900.0,56.1792,56.2525,56.1792,56.2525,10900.0
2014-08-15 15:10:00,61.46,61.5,61.46,61.5,9300.0,56.2433,56.2799,56.2433,56.2799,9300.0
2014-08-15 15:15:00,61.48,61.56,61.48,61.55,7800.0,56.2616,56.3348,56.2616,56.3257,7800.0
2014-08-15 15:20:00,61.55,61.55,61.46,61.48,8700.0,56.3257,56.3257,56.2433,56.2616,8700.0
2014-08-15 15:25:00,61.48,61.48,61.37,61.37,8100.0,56.2616,56.2616,56.1609,56.1609,8100.0
2014-08-15 15:30:00,61.39,61.51,61.37,61.46,11900.0,56.1792,56.2891,56.1609,56.2433,11900.0
2014-08-15 15:35:00,61.48,61.54,61.47,61.5,9300.0,56.2616,56.3165,56.2525,56.2799,9300.0
2014-08-15 15:40:00,61.51,61.51,61.48,61.49,4800.0,56.2891,56.2891,56.2616,56.2708,4800.0
2014-08-15 15:45:00,61.49,61.57,61.49,61.5,14700.0,56.2708,56.344,56.2708,56.2799,14700.0
2014-08-15 15:50:00,61.5,61.56,61.47,61.53,22200.0,56.2799,56.3348,56.2525,56.3074,22200.0
2014-08-15 15:55:00,61.53,61.54,61.43,61.47,52300.0,56.3074,56.3165,56.2159,56.2525,52300.0
2014-08-18 09:30:00,61.82,62.16,61.73,62.04,15500.0,56.5727,56.8839,56.4904,56.7741,15500.0
2014-08-18 09:35:00,62.03,62.1,61.62,61.65,12600.0,56.7649,56.829,56.3897,56.4172,12600.0
2014-08-18 09:40:00,61.65,61.95,61.38,61.95,10000.0,56.4172,56.6917,56.1701,56.6917,10000.0
2014-08-18 09:45:00,61.92,62.1,61.8,61.8,10600.0,56.6643,56.829,56.5544,56.5544,10600.0
2014-08-18 09:50:00,61.87,62.2,61.85,62.19,6800.0,56.6185,56.9205,56.6002,56.9113,6800.0
2014-08-18 09:55:00,62.19,62.34,62.19,62.29,12500.0,56.9113,57.0486,56.9113,57.0029,12500.0
2014-08-18 10:00:00,62.31,62.34,62.22,62.24,7500.0,57.0212,57.0486,56.9388,56.9571,7500.0
2014-08-18 10:05:00,62.25,62.3,62.13,62.27,7500.0,56.9662,57.012,56.8564,56.9846,7500.0
2014-08-18 10:10:00,62.21,62.25,62.13,62.25,7200.0,56.9296,56.9662,56.8564,56.9662,7200.0
2014-08-18 10:15:00,62.27,62.28,62.15,62.17,13600.0,56.9846,56.9937,56.8747,56.893,13600.0
2014-08-18 10:20:00,62.14,62.22,62.11,62.2,7300.0,56.8656,56.9388,56.8381,56.9205,7300.0
2014-08-18 10:25:00,62.2,62.3,62.17,62.22,11000.0,56.9205,57.012,56.893,56.9388,11000.0
2014-08-18 10:30:00,62.23,62.23,62.11,62.15,6700.0,56.9479,56.9479,56.8381,56.8747,6700.0
2014-08-18 10:35:00,62.13,62.29,62.13,62.25,8700.0,56.8564,57.0029,56.8564,56.9662,8700.0
2014-08-18 10:40:00,62.25,62.28,62.12,62.16,12800.0,56.9662,56.9937,56.8473,56.8839,12800.0
2014-08-18 10:45:00,62.2,62.31,62.18,62.23,7800.0,56.9205,57.0212,56.9022,56.9479,7800.0
2014-08-18 10:50:00,62.21,62.22,62.12,62.2,9500.0,56.9296,56.9388,56.8473,56.9205,9500.0
2014-08-18 10:55:00,62.21,62.28,62.15,62.19,6700.0,56.9296,56.9937,56.8747,56.9113,6700.0
2014-08-18 11:00:00,62.14,62.18,62.12,62.12,5100.0,56.8656,56.9022,56.8473,56.8473,5100.0
2014-08-18 11:05:00,62.11,62.11,61.92,61.92,4400.0,56.8381,56.8381,56.6643,56.6643,4400.0
2014-08-18 11:10:00,61.94,62.14,61.94,62.14,6100.0,56.6826,56.8656,56.6826,56.8656,6100.0
2014-08-18 11:15:00,62.15,62.28,62.15,62.26,6700.0,56.8747,56.9937,56.8747,56.9754,6700.0
2014-08-18 11:20:00,62.26,62.31,62.24,62.31,5900.0,56.9754,57.0212,56.9571,57.0212,5900.0
2014-08-18 11:25:00,62.32,62.32,62.24,62.26,5700.0,57.0303,57.0303,56.9571,56.9754,5700.0
2014-08-18 11:30:00,62.3,62.32,62.27,62.27,4400.0,57.012,57.0303,56.9846,56.9846,4400.0
2014-08-18 11:35:00,62.26,62.27,62.23,62.25,4200.0,56.9754,56.9846,56.9479,56.9662,4200.0
2014-08-18 11:40:00,62.26,62.4,62.26,62.38,7600.0,56.9754,57.1035,56.9754,57.0852,7600.0
2014-08-18 11:45:00,62.36,62.4,62.32,62.39,4500.0,57.0669,57.1035,57.0303,57.0944,4500.0
2014-08-18 11:50:00,62.41,62.46,62.37,62.46,6500.0,57.1127,57.1584,57.0761,57.1584,6500.0
2014-08-18 11:55:00,62.47,62.47,62.37,62.39,3500.0,57.1676,57.1676,57.0761,57.0944,3500.0
2014-08-18 12:00:00,62.39,62.42,62.37,62.39,3700.0,57.0944,57.1218,57.0761,57.0944,3700.0
2014-08-18 12:05:00,62.42,62.5,62.42,62.48,6900.0,57.1218,57.195,57.1218,57.1767,6900.0
2014-08-18 12:10:00,62.47,62.61,62.47,62.59,9100.0,57.1676,57.2957,57.1676,57.2774,9100.0
2014-08-18 12:15:00,62.59,62.59,62.55,62.58,5600.0,57.2774,57.2774,57.2408,57.2682,5600.0
2014-08-18 12:20:00,62.59,62.62,62.57,62.6,4200.0,57.2774,57.3048,57.2591,57.2865,4200.0
2014-08-18 12:25:00,62.6,62.6,62.56,62.57,5800.0,57.2865,57.2865,57.2499,57.2591,5800.0
2014-08-18 12:30:00,62.57,62.62,62.56,62.57,7600.0,57.2591,57.3048,57.2499,57.2591,7600.0
2014-08-18 12:35:00,62.55,62.57,62.53,62.53,2700.0,57.2408,57.2591,57.2225,57.2225,2700.0
2014-08-18 12:40:00,62.53,62.63,62.53,62.62,5900.0,57.2225,57.314,57.2225,57.3048,5900.0
2014-08-18 12:45:00,62.6,62.69,62.59,62.65,8500.0,57.2865,57.3689,57.2774,57.3323,8500.0
2014-08-18 12:50:00,62.64,62.64,62.57,62.61,3900.0,57.3231,57.3231,57.2591,57.2957,3900.0
2014-08-18 12:55:00,62.62,62.66,62.57,62.59,4100.0,57.3048,57.3414,57.2591,57.2774,4100.0
2014-08-18 13:00:00,62.58,62.63,62.58,62.59,3100.0,57.2682,57.314,57.2682,57.2774,3100.0
2014-08-18 13:05:00,62.6,62.65,62.58,62.6,8300.0,57.2865,57.3323,57.2682,57.2865,8300.0
2014-08-18 13:10:00,62.6,62.72,62.6,62.7,13200.0,57.2865,57.3964,57.2865,57.3781,13200.0
2014-08-18 13:15:00,62.7,62.7,62.66,62.68,3700.0,57.3781,57.3781,57.3414,57.3598,3700.0
2014-08-18 13:20:00,62.69,62.77,62.66,62.77,6300.0,57.3689,57.4421,57.3414,57.4421,6300.0
2014-08-18 13:25:00,62.77,62.77,62.71,62.76,17900.0,57.4421,57.4421,57.3872,57.433,17900.0
2014-08-18 13:30:00,62.77,62.82,62.76,62.79,8000.0,57.4421,57.4879,57.433,57.4604,8000.0
2014-08-18 13:35:00,62.79,62.79,62.73,62.75,5900.0,57.4604,57.4604,57.4055,57.4238,5900.0
2014-08-18 13:40:00,62.72,62.72,62.68,62.68,2800.0,57.3964,57.3964,57.3598,57.3598,2800.0
2014-08-18 13:45:00,62.68,62.73,62.67,62.73,9900.0,57.3598,57.4055,57.3506,57.4055,9900.0
2014-08-18 13:50:00,62.72,62.74,62.7,62.7,4400.0,57.3964,57.4147,57.3781,57.3781,4400.0
2014-08-18 13:55:00,62.7,62.75,62.69,62.7,4300.0,57.3781,57.4238,57.3689,57.3781,4300.0
2014-08-18 14:00:00,62.73,62.77,62.69,62.76,11400.0,57.4055,57.4421,57.3689,57.433,11400.0
2014-08-18 14:05:00,62.77,62.8,62.72,62.73,9900.0,57.4421,57.4696,57.3964,57.4055,9900.0
2014-08-18 14:10:00,62.73,62.81,62.73,62.79,6800.0,57.4055,57.4787,57.4055,57.4604,6800.0
2014-08-18 14:15:00,62.77,62.82,62.73,62.82,7600.0,57.4421,57.4879,57.4055,57.4879,7600.0
2014-08-18 14:20:00,62.82,62.85,62.79,62.82,5000.0,57.4879,57.5153,57.4604,57.4879,5000.0
2014-08-18 14:25:00,62.82,62.84,62.81,62.81,5300.0,57.4879,57.5062,57.4787,57.4787,5300.0
2014-08-18 14:30:00,62.84,62.84,62.76,62.79,8600.0,57.5062,57.5062,57.433,57.4604,8600.0
2014-08-18 14:35:00,62.79,62.84,62.77,62.84,8000.0,57.4604,57.5062,57.4421,57.5062,8000.0
2014-08-18 14:40:00,62.84,62.9,62.81,62.87,12600.0,57.5062,57.5611,57.4787,57.5336,12600.0
2014-08-18 14:45:00,62.9,62.93,62.85,62.86,6700.0,57.5611,57.5885,57.5153,57.5245,6700.0
2014-08-18 14:50:00,62.84,62.88,62.8,62.82,7800.0,57.5062,57.5428,57.4696,57.4879,7800.0
2014-08-18 14:55:00,62.82,62.93,62.81,62.9,12900.0,57.4879,57.5885,57.4787,57.5611,12900.0
2014-08-18 15:00:00,62.93,62.97,62.92,62.96,10400.0,57.5885,57.6251,57.5794,57.616,10400.0
2014-08-18 15:05:00,62.95,62.97,62.87,62.89,8900.0,57.6068,57.6251,57.5336,57.5519,8900.0
2014-08-18 15:10:00,62.89,62.96,62.88,62.93,11500.0,57.5519,57.616,57.5428,57.5885,11500.0
2014-08-18 15:15:00,62.93,62.95,62.87,62.95,12700.0,57.5885,57.6068,57.5336,57.6068,12700.0
2014-08-18 15:20:00,62.95,62.95,62.84,62.85,12200.0,57.6068,57.6068,57.5062,57.5153,12200.0
2014-08-18 15:25:00,62.85,62.85,62.8,62.82,14600.0,57.5153,57.5153,57.4696,57.4879,14600.0
2014-08-18 15:30:00,62.82,62.83,62.7,62.7,12900.0,57.4879,57.497,57.3781,57.3781,12900.0
2014-08-18 15:35:00,62.7,62.72,62.67,62.68,14500.0,57.3781,57.3964,57.3506,57.3598,14500.0
2014-08-18 15:40:00,62.67,62.73,62.63,62.73,17900.0,57.3506,57.4055,57.314,57.4055,17900.0
2014-08-18 15:45:00,62.74,62.92,62.74,62.92,31300.0,57.4147,57.5794,57.4147,57.5794,31300.0
2014-08-18 15:50:00,62.92,62.97,62.92,62.93,35500.0,57.5794,57.6251,57.5794,57.5885,35500.0
2014-08-18 15:55:00,62.91,63.02,62.88,62.93,75800.0,57.5702,57.6709,57.5428,57.5885,75800.0
2014-08-19 09:30:00,63.22,63.76,63.2,63.73,36000.0,57.8539,58.3481,57.8356,58.3206,36000.0
2014-08-19 09:35:00,63.72,63.83,63.5,63.52,9400.0,58.3115,58.4121,58.1101,58.1285,9400.0
2014-08-19 09:40:00,63.52,63.62,63.4,63.48,9900.0,58.1285,58.22,58.0186,58.0918,9900.0
2014-08-19 09:45:00,63.42,63.56,63.41,63.46,8600.0,58.0369,58.1651,58.0278,58.0735,8600.0
2014-08-19 09:50:00,63.5,63.55,63.25,63.25,13700.0,58.1101,58.1559,57.8814,57.8814,13700.0
2014-08-19 09:55:00,63.23,63.39,63.23,63.36,4300.0,57.8631,58.0095,57.8631,57.982,4300.0
2014-08-19 10:00:00,63.36,63.44,63.28,63.34,6100.0,57.982,58.0552,57.9088,57.9637,6100.0
2014-08-19 10:05:00,63.32,63.38,63.2,63.38,7200.0,57.9454,58.0003,57.8356,58.0003,7200.0
2014-08-19 10:10:00,63.34,63.51,63.34,63.38,12800.0,57.9637,58.1193,57.9637,58.0003,12800.0
2014-08-19 10:15:00,63.44,63.44,63.21,63.21,8700.0,58.0552,58.0552,57.8448,57.8448,8700.0
2014-08-19 10:20:00,63.21,63.25,63.15,63.18,7700.0,57.8448,57.8814,57.7899,57.8173,7700.0
2014-08-19 10:25:00,63.16,63.16,63.02,63.08,6900.0,57.799,57.799,57.6709,57.7258,6900.0
2014-08-19 10:30:00,63.08,63.12,63.03,63.03,3600.0,57.7258,57.7624,57.68,57.68,3600.0
2014-08-19 10:35:00,63.01,63.14,63.0,63.12,6600.0,57.6617,57.7807,57.6526,57.7624,6600.0
2014-08-19 10:40:00,63.11,63.16,63.07,63.13,4300.0,57.7533,57.799,57.7166,57.7716,4300.0
2014-08-19 10:45:00,63.11,63.11,63.07,63.08,2000.0,57.7533,57.7533,57.7166,57.7258,2000.0
2014-08-19 10:50:00,63.12,63.21,63.11,63.16,7200.0,57.7624,57.8448,57.7533,57.799,7200.0
2014-08-19 10:55:00,63.16,63.21,63.15,63.18,3600.0,57.799,57.8448,57.7899,57.8173,3600.0
2014-08-19 11:00:00,63.21,63.21,63.11,63.11,6800.0,57.8448,57.8448,57.7533,57.7533,6800.0
2014-08-19 11:05:00,63.11,63.13,63.0,63.01,3900.0,57.7533,57.7716,57.6526,57.6617,3900.0
2014-08-19 11:10:00,63.0,63.18,63.0,63.18,6300.0,57.6526,57.8173,57.6526,57.8173,6300.0
2014-08-19 11:15:00,63.18,63.2,63.06,63.06,4600.0,57.8173,57.8356,57.7075,57.7075,4600.0
2014-08-19 11:20:00,63.06,63.17,63.03,63.16,5400.0,57.7075,57.8082,57.68,57.799,5400.0
2014-08-19 11:25:00,63.15,63.2,63.11,63.19,4600.0,57.7899,57.8356,57.7533,57.8265,4600.0
2014-08-19 11:30:00,63.21,63.26,63.17,63.17,2800.0,57.8448,57.8905,57.8082,57.8082,2800.0
2014-08-19 11:35:00,63.2,63.26,63.2,63.21,2900.0,57.8356,57.8905,57.8356,57.8448,2900.0
2014-08-19 11:40:00,63.22,63.26,63.18,63.26,2300.0,57.8539,57.8905,57.8173,57.8905,2300.0
2014-08-19 11:45:00,63.26,63.26,63.15,63.17,3000.0,57.8905,57.8905,57.7899,57.8082,3000.0
2014-08-19 11:50:00,63.15,63.23,63.15,63.23,4600.0,57.7899,57.8631,57.7899,57.8631,4600.0
2014-08-19 11:55:00,63.26,63.32,63.19,63.19,2300.0,57.8905,57.9454,57.8265,57.8265,2300.0
2014-08-19 12:00:00,63.19,63.33,63.17,63.3,5200.0,57.8265,57.9546,57.8082,57.9271,5200.0
2014-08-19 12:05:00,63.29,63.3,63.26,63.26,1300.0,57.918,57.9271,57.8905,57.8905,1300.0
2014-08-19 12:10:00,63.29,63.39,63.29,63.39,3300.0,57.918,58.0095,57.918,58.0095,3300.0
2014-08-19 12:15:00,63.37,63.39,63.35,63.35,3400.0,57.9912,58.0095,57.9729,57.9729,3400.0
2014-08-19 12:20:00,63.34,63.4,63.33,63.39,2400.0,57.9637,58.0186,57.9546,58.0095,2400.0
2014-08-19 12:25:00,63.4,63.4,63.31,63.35,8700.0,58.0186,58.0186,57.9363,57.9729,8700.0
2014-08-19 12:30:00,63.35,63.35,63.21,63.21,3100.0,57.9729,57.9729,57.8448,57.8448,3100.0
2014-08-19 12:35:00,63.21,63.21,63.15,63.15,1700.0,57.8448,57.8448,57.7899,57.7899,1700.0
2014-08-19 12:40:00,63.19,63.19,63.09,63.09,1600.0,57.8265,57.8265,57.735,57.735,1600.0
2014-08-19 12:45:00,63.11,63.19,63.11,63.19,3100.0,57.7533,57.8265,57.7533,57.8265,3100.0
2014-08-19 12:50:00,63.18,63.21,63.15,63.15,1200.0,57.8173,57.8448,57.7899,57.7899,1200.0
2014-08-19 12:55:00,63.17,63.25,63.15,63.15,5300.0,57.8082,57.8814,57.7899,57.7899,5300.0
2014-08-19 13:00:00,63.15,63.25,63.15,63.25,2400.0,57.7899,57.8814,57.7899,57.8814,2400.0
2014-08-19 13:05:00,63.24,63.24,63.19,63.21,2200.0,57.8722,57.8722,57.8265,57.8448,2200.0
2014-08-19 13:10:00,63.23,63.23,63.18,63.18,500.0,57.8631,57.8631,57.8173,57.8173,500.0
2014-08-19 13:15:00,63.19,63.19,63.14,63.16,2400.0,57.8265,57.8265,57.7807,57.799,2400.0
2014-08-19 13:20:00,63.18,63.22,63.15,63.22,3600.0,57.8173,57.8539,57.7899,57.8539,3600.0
2014-08-19 13:25:00,63.22,63.22,63.16,63.19,1600.0,57.8539,57.8539,57.799,57.8265,1600.0
2014-08-19 13:30:00,63.16,63.24,63.16,63.24,3500.0,57.799,57.8722,57.799,57.8722,3500.0
2014-08-19 13:35:00,63.23,63.26,63.21,63.22,3200.0,57.8631,57.8905,57.8448,57.8539,3200.0
2014-08-19 13:40:00,63.21,63.24,63.21,63.23,2500.0,57.8448,57.8722,57.8448,57.8631,2500.0
2014-08-19 13:45:00,63.23,63.23,63.19,63.21,1700.0,57.8631,57.8631,57.8265,57.8448,1700.0
2014-08-19 13:50:00,63.21,63.22,63.17,63.22,1600.0,57.8448,57.8539,57.8082,57.8539,1600.0
2014-08-19 13:55:00,63.19,63.23,63.18,63.18,1000.0,57.8265,57.8631,57.8173,57.8173,1000.0
2014-08-19 14:00:00,63.14,63.22,63.14,63.17,2200.0,57.7807,57.8539,57.7807,57.8082,2200.0
2014-08-19 14:05:00,63.22,63.26,63.2,63.21,5500.0,57.8539,57.8905,57.8356,57.8448,5500.0
2014-08-19 14:10:00,63.2,63.21,63.18,63.19,2400.0,57.8356,57.8448,57.8173,57.8265,2400.0
2014-08-19 14:15:00,63.21,63.21,63.13,63.13,1100.0,57.8448,57.8448,57.7716,57.7716,1100.0
2014-08-19 14:20:00,63.13,63.19,63.13,63.16,4400.0,57.7716,57.8265,57.7716,57.799,4400.0
2014-08-19 14:25:00,63.15,63.16,63.13,63.13,1600.0,57.7899,57.799,57.7716,57.7716,1600.0
2014-08-19 14:30:00,63.11,63.15,63.11,63.14,5100.0,57.7533,57.7899,57.7533,57.7807,5100.0
2014-08-19 14:35:00,63.15,63.16,63.12,63.13,2700.0,57.7899,57.799,57.7624,57.7716,2700.0
2014-08-19 14:40:00,63.13,63.2,63.12,63.18,5600.0,57.7716,57.8356,57.7624,57.8173,5600.0
2014-08-19 14:45:00,63.2,63.2,63.14,63.14,1400.0,57.8356,57.8356,57.7807,57.7807,1400.0
2014-08-19 14:50:00,63.14,63.17,63.12,63.12,1500.0,57.7807,57.8082,57.7624,57.7624,1500.0
2014-08-19 14:55:00,63.11,63.17,63.11,63.13,4400.0,57.7533,57.8082,57.7533,57.7716,4400.0
2014-08-19 15:00:00,63.12,63.15,63.12,63.14,2900.0,57.7624,57.7899,57.7624,57.7807,2900.0
2014-08-19 15:05:00,63.15,63.18,63.13,63.18,3800.0,57.7899,57.8173,57.7716,57.8173,3800.0
2014-08-19 15:10:00,63.17,63.18,63.1,63.11,4600.0,57.8082,57.8173,57.7441,57.7533,4600.0
2014-08-19 15:15:00,63.11,63.11,63.05,63.05,5300.0,57.7533,57.7533,57.6983,57.6983,5300.0
2014-08-19 15:20:00,63.05,63.06,62.96,62.96,13200.0,57.6983,57.7075,57.616,57.616,13200.0
2014-08-19 15:25:00,62.96,62.99,62.95,62.96,11000.0,57.616,57.6434,57.6068,57.616,11000.0
2014-08-19 15:30:00,62.98,62.98,62.96,62.96,5000.0,57.6343,57.6343,57.616,57.616,5000.0
2014-08-19 15:35:00,62.96,62.97,62.95,62.96,11600.0,57.616,57.6251,57.6068,57.616,11600.0
2014-08-19 15:40:00,62.97,63.05,62.97,63.05,7300.0,57.6251,57.6983,57.6251,57.6983,7300.0
2014-08-19 15:45:00,63.06,63.1,63.03,63.04,12200.0,57.7075,57.7441,57.68,57.6892,12200.0
2014-08-19 15:50:00,63.05,63.05,62.98,62.98,17800.0,57.6983,57.6983,57.6343,57.6343,17800.0
2014-08-19 15:55:00,62.99,63.0,62.95,62.98,46100.0,57.6434,57.6526,57.6068,57.6343,46100.0
2014-08-20 09:30:00,62.72,62.81,62.63,62.81,6600.0,57.3964,57.4787,57.314,57.4787,6600.0
2014-08-20 09:35:00,62.73,62.87,62.73,62.87,1500.0,57.4055,57.5336,57.4055,57.5336,1500.0
2014-08-20 09:40:00,62.69,62.72,62.61,62.72,1900.0,57.3689,57.3964,57.2957,57.3964,1900.0
2014-08-20 09:45:00,62.73,62.73,62.56,62.6,8700.0,57.4055,57.4055,57.2499,57.2865,8700.0
2014-08-20 09:50:00,62.65,62.65,62.53,62.61,3600.0,57.3323,57.3323,57.2225,57.2957,3600.0
2014-08-20 09:55:00,62.61,62.64,62.44,62.49,5400.0,57.2957,57.3231,57.1401,57.1859,5400.0
2014-08-20 10:00:00,62.43,62.49,62.26,62.49,16400.0,57.131,57.1859,56.9754,57.1859,16400.0
2014-08-20 10:05:00,62.5,62.65,62.5,62.65,3400.0,57.195,57.3323,57.195,57.3323,3400.0
2014-08-20 10:10:00,62.66,62.72,62.65,62.71,7400.0,57.3414,57.3964,57.3323,57.3872,7400.0
2014-08-20 10:15:00,62.72,62.76,62.7,62.75,5700.0,57.3964,57.433,57.3781,57.4238,5700.0
2014-08-20 10:20:00,62.74,62.75,62.65,62.72,6000.0,57.4147,57.4238,57.3323,57.3964,6000.0
2014-08-20 10:25:00,62.74,62.8,62.74,62.74,4100.0,57.4147,57.4696,57.4147,57.4147,4100.0
2014-08-20 10:30:00,62.72,62.72,62.5,62.5,6400.0,57.3964,57.3964,57.195,57.195,6400.0
2014-08-20 10:35:00,62.52,62.52,62.31,62.31,13100.0,57.2133,57.2133,57.0212,57.0212,13100.0
2014-08-20 10:40:00,62.32,62.44,62.3,62.44,9700.0,57.0303,57.1401,57.012,57.1401,9700.0
2014-08-20 10:45:00,62.46,62.54,62.43,62.51,2400.0,57.1584,57.2316,57.131,57.2042,2400.0
2014-08-20 10:50:00,62.5,62.64,62.49,62.64,4200.0,57.195,57.3231,57.1859,57.3231,4200.0
2014-08-20 10:55:00,62.66,62.66,62.58,62.61,1400.0,57.3414,57.3414,57.2682,57.2957,1400.0
2014-08-20 11:00:00,62.62,62.75,62.62,62.75,8200.0,57.3048,57.4238,57.3048,57.4238,8200.0
2014-08-20 11:05:00,62.77,62.86,62.75,62.86,6200.0,57.4421,57.5245,57.4238,57.5245,6200.0
2014-08-20 11:10:00,62.86,62.89,62.82,62.82,7300.0,57.5245,57.5519,57.4879,57.4879,7300.0
2014-08-20 11:15:00,62.85,62.85,62.72,62.73,3600.0,57.5153,57.5153,57.3964,57.4055,3600.0
2014-08-20 11:20:00,62.73,62.76,62.71,62.71,1900.0,57.4055,57.433,57.3872,57.3872,1900.0
2014-08-20 11:25:00,62.74,62.76,62.71,62.71,800.0,57.4147,57.433,57.3872,57.3872,800.0
2014-08-20 11:30:00,62.7,62.84,62.7,62.84,1900.0,57.3781,57.5062,57.3781,57.5062,1900.0
2014-08-20 11:35:00,62.84,62.85,62.8,62.84,2900.0,57.5062,57.5153,57.4696,57.5062,2900.0
2014-08-20 11:40:00,62.82,62.84,62.8,62.81,1400.0,57.4879,57.5062,57.4696,57.4787,1400.0
2014-08-20 11:45:00,62.78,62.78,62.74,62.77,1000.0,57.4513,57.4513,57.4147,57.4421,1000.0
2014-08-20 11:50:00,62.8,62.8,62.74,62.78,1300.0,57.4696,57.4696,57.4147,57.4513,1300.0
2014-08-20 11:55:00,62.79,62.85,62.79,62.84,1700.0,57.4604,57.5153,57.4604,57.5062,1700.0
2014-08-20 12:00:00,62.86,62.86,62.82,62.83,1300.0,57.5245,57.5245,57.4879,57.497,1300.0
2014-08-20 12:05:00,62.79,62.81,62.78,62.81,800.0,57.4604,57.4787,57.4513,57.4787,800.0
2014-08-20 12:10:00,62.78,62.79,62.75,62.76,1200.0,57.4513,57.4604,57.4238,57.433,1200.0
2014-08-20 12:15:00,62.77,62.77,62.73,62.73,1100.0,57.4421,57.4421,57.4055,57.4055,1100.0
2014-08-20 12:20:00,62.75,62.79,62.73,62.76,2200.0,57.4238,57.4604,57.4055,57.433,2200.0
2014-08-20 12:25:00,62.75,62.75,62.73,62.73,200.0,57.4238,57.4238,57.4055,57.4055,200.0
2014-08-20 12:30:00,62.77,62.77,62.71,62.71,1400.0,57.4421,57.4421,57.3872,57.3872,1400.0
2014-08-20 12:35:00,62.71,62.73,62.71,62.73,1900.0,57.3872,57.4055,57.3872,57.4055,1900.0
2014-08-20 12:40:00,62.74,62.76,62.72,62.76,1200.0,57.4147,57.433,57.3964,57.433,1200.0
2014-08-20 12:45:00,62.75,62.76,62.71,62.71,1300.0,57.4238,57.433,57.3872,57.3872,1300.0
2014-08-20 12:50:00,62.68,62.71,62.68,62.71,1400.0,57.3598,57.3872,57.3598,57.3872,1400.0
2014-08-20 12:55:00,62.71,62.76,62.68,62.75,2200.0,57.3872,57.433,57.3598,57.4238,2200.0
2014-08-20 13:00:00,62.74,62.74,62.71,62.72,2500.0,57.4147,57.4147,57.3872,57.3964,2500.0
2014-08-20 13:05:00,62.73,62.78,62.73,62.78,2000.0,57.4055,57.4513,57.4055,57.4513,2000.0
2014-08-20 13:10:00,62.78,62.78,62.76,62.76,600.0,57.4513,57.4513,57.433,57.433,600.0
2014-08-20 13:15:00,62.75,62.81,62.75,62.8,800.0,57.4238,57.4787,57.4238,57.4696,800.0
2014-08-20 13:20:00,62.8,62.83,62.8,62.8,700.0,57.4696,57.497,57.4696,57.4696,700.0
2014-08-20 13:25:00,62.78,62.78,62.74,62.74,500.0,57.4513,57.4513,57.4147,57.4147,500.0
2014-08-20 13:30:00,62.74,62.76,62.68,62.75,3800.0,57.4147,57.433,57.3598,57.4238,3800.0
2014-08-20 13:35:00,62.76,62.8,62.71,62.75,14500.0,57.433,57.4696,57.3872,57.4238,14500.0
2014-08-20 13:40:00,62.76,62.8,62.76,62.8,900.0,57.433,57.4696,57.433,57.4696,900.0
2014-08-20 13:45:00,62.79,62.79,62.68,62.68,3200.0,57.4604,57.4604,57.3598,57.3598,3200.0
2014-08-20 13:50:00,62.67,62.72,62.66,62.71,1500.0,57.3506,57.3964,57.3414,57.3872,1500.0
2014-08-20 13:55:00,62.72,62.74,62.7,62.74,1300.0,57.3964,57.4147,57.3781,57.4147,1300.0
2014-08-20 14:00:00,62.72,62.72,62.55,62.57,5800.0,57.3964,57.3964,57.2408,57.2591,5800.0
2014-08-20 14:05:00,62.56,62.56,62.42,62.46,6300.0,57.2499,57.2499,57.1218,57.1584,6300.0
2014-08-20 14:10:00,62.49,62.58,62.46,62.48,3600.0,57.1859,57.2682,57.1584,57.1767,3600.0
2014-08-20 14:15:00,62.48,62.53,62.47,62.5,4100.0,57.1767,57.2225,57.1676,57.195,4100.0
2014-08-20 14:20:00,62.5,62.57,62.5,62.56,3900.0,57.195,57.2591,57.195,57.2499,3900.0
2014-08-20 14:25:00,62.56,62.58,62.51,62.57,3800.0,57.2499,57.2682,57.2042,57.2591,3800.0
2014-08-20 14:30:00,62.59,62.7,62.58,62.7,6300.0,57.2774,57.3781,57.2682,57.3781,6300.0
2014-08-20 14:35:00,62.7,62.78,62.68,62.73,1700.0,57.3781,57.4513,57.3598,57.4055,1700.0
2014-08-20 14:40:00,62.7,62.72,62.66,62.66,3100.0,57.3781,57.3964,57.3414,57.3414,3100.0
2014-08-20 14:45:00,62.67,62.74,62.65,62.74,4400.0,57.3506,57.4147,57.3323,57.4147,4400.0
2014-08-20 14:50:00,62.74,62.8,62.72,62.76,3000.0,57.4147,57.4696,57.3964,57.433,3000.0
2014-08-20 14:55:00,62.8,62.83,62.78,62.78,4600.0,57.4696,57.497,57.4513,57.4513,4600.0
2014-08-20 15:00:00,62.77,62.84,62.76,62.81,3100.0,57.4421,57.5062,57.433,57.4787,3100.0
2014-08-20 15:05:00,62.8,62.85,62.77,62.85,3500.0,57.4696,57.5153,57.4421,57.5153,3500.0
2014-08-20 15:10:00,62.84,62.84,62.74,62.76,4300.0,57.5062,57.5062,57.4147,57.433,4300.0
2014-08-20 15:15:00,62.76,62.81,62.73,62.81,3500.0,57.433,57.4787,57.4055,57.4787,3500.0
2014-08-20 15:20:00,62.8,62.84,62.8,62.82,2800.0,57.4696,57.5062,57.4696,57.4879,2800.0
2014-08-20 15:25:00,62.83,62.83,62.77,62.8,4400.0,57.497,57.497,57.4421,57.4696,4400.0
2014-08-20 15:30:00,62.79,62.8,62.74,62.79,5100.0,57.4604,57.4696,57.4147,57.4604,5100.0
2014-08-20 15:35:00,62.81,62.83,62.77,62.82,3700.0,57.4787,57.497,57.4421,57.4879,3700.0
2014-08-20 15:40:00,62.83,62.84,62.77,62.78,4300.0,57.497,57.5062,57.4421,57.4513,4300.0
2014-08-20 15:45:00,62.78,62.78,62.73,62.76,7600.0,57.4513,57.4513,57.4055,57.433,7600.0
2014-08-20 15:50:00,62.75,62.77,62.75,62.75,7600.0,57.4238,57.4421,57.4238,57.4238,7600.0
2014-08-20 15:55:00,62.76,62.77,62.72,62.74,24900.0,57.433,57.4421,57.3964,57.4147,24900.0
2014-08-21 09:30:00,63.12,63.12,62.74,62.74,11200.0,57.7624,57.7624,57.4147,57.4147,11200.0
2014-08-21 09:35:00,62.9,62.9,62.27,62.27,5400.0,57.5611,57.5611,56.9846,56.9846,5400.0
2014-08-21 09:40:00,62.27,62.52,62.27,62.42,12100.0,56.9846,57.2133,56.9846,57.1218,12100.0
2014-08-21 09:45:00,62.43,62.53,62.41,62.5,9800.0,57.131,57.2225,57.1127,57.195,9800.0
2014-08-21 09:50:00,62.49,62.77,62.49,62.75,10000.0,57.1859,57.4421,57.1859,57.4238,10000.0
2014-08-21 09:55:00,62.74,62.74,62.6,62.6,8800.0,57.4147,57.4147,57.2865,57.2865,8800.0
2014-08-21 10:00:00,62.64,62.79,62.63,62.69,11300.0,57.3231,57.4604,57.314,57.3689,11300.0
2014-08-21 10:05:00,62.7,62.89,62.63,62.64,20700.0,57.3781,57.5519,57.314,57.3231,20700.0
2014-08-21 10:10:00,62.61,62.66,62.51,62.55,6200.0,57.2957,57.3414,57.2042,57.2408,6200.0
2014-08-21 10:15:00,62.55,62.64,62.5,62.64,5200.0,57.2408,57.3231,57.195,57.3231,5200.0
2014-08-21 10:20:00,62.64,62.74,62.63,62.65,5600.0,57.3231,57.4147,57.314,57.3323,5600.0
2014-08-21 10:25:00,62.66,62.78,62.66,62.67,6000.0,57.3414,57.4513,57.3414,57.3506,6000.0
2014-08-21 10:30:00,62.69,62.8,62.68,62.8,6300.0,57.3689,57.4696,57.3598,57.4696,6300.0
2014-08-21 10:35:00,62.8,62.95,62.8,62.93,8200.0,57.4696,57.6068,57.4696,57.5885,8200.0
2014-08-21 10:40:00,62.94,62.96,62.89,62.89,8600.0,57.5977,57.616,57.5519,57.5519,8600.0
2014-08-21 10:45:00,62.87,62.89,62.81,62.81,4600.0,57.5336,57.5519,57.4787,57.4787,4600.0
2014-08-21 10:50:00,62.84,62.9,62.82,62.84,7500.0,57.5062,57.5611,57.4879,57.5062,7500.0
2014-08-21 10:55:00,62.85,62.95,62.83,62.87,6400.0,57.5153,57.6068,57.497,57.5336,6400.0
2014-08-21 11:00:00,62.88,62.96,62.88,62.96,5900.0,57.5428,57.616,57.5428,57.616,5900.0
2014-08-21 11:05:00,62.96,63.05,62.96,62.96,5900.0,57.616,57.6983,57.616,57.616,5900.0
2014-08-21 11:10:00,62.99,62.99,62.92,62.93,4900.0,57.6434,57.6434,57.5794,57.5885,4900.0
2014-08-21 11:15:00,62.92,63.03,62.89,62.89,24700.0,57.5794,57.68,57.5519,57.5519,24700.0
2014-08-21 11:20:00,62.92,62.92,62.8,62.8,3500.0,57.5794,57.5794,57.4696,57.4696,3500.0
2014-08-21 11:25:00,62.86,62.89,62.84,62.88,2600.0,57.5245,57.5519,57.5062,57.5428,2600.0
2014-08-21 11:30:00,62.84,62.88,62.82,62.88,4400.0,57.5062,57.5428,57.4879,57.5428,4400.0
2014-08-21 11:35:00,62.87,62.91,62.87,62.9,4200.0,57.5336,57.5702,57.5336,57.5611,4200.0
2014-08-21 11:40:00,62.9,63.0,62.9,62.96,2800.0,57.5611,57.6526,57.5611,57.616,2800.0
2014-08-21 11:45:00,62.99,63.05,62.99,62.99,5600.0,57.6434,57.6983,57.6434,57.6434,5600.0
2014-08-21 11:50:00,63.0,63.03,63.0,63.01,3200.0,57.6526,57.68,57.6526,57.6617,3200.0
2014-08-21 11:55:00,63.04,63.04,62.97,62.97,3300.0,57.6892,57.6892,57.6251,57.6251,3300.0
2014-08-21 12:00:00,62.98,62.99,62.96,62.98,3200.0,57.6343,57.6434,57.616,57.6343,3200.0
2014-08-21 12:05:00,63.0,63.05,62.97,62.98,4100.0,57.6526,57.6983,57.6251,57.6343,4100.0
2014-08-21 12:10:00,62.99,63.02,62.97,63.0,4100.0,57.6434,57.6709,57.6251,57.6526,4100.0
2014-08-21 12:15:00,63.01,63.06,62.98,63.06,3800.0,57.6617,57.7075,57.6343,57.7075,3800.0
2014-08-21 12:20:00,63.06,63.07,62.99,63.0,3500.0,57.7075,57.7166,57.6434,57.6526,3500.0
2014-08-21 12:25:00,62.99,62.99,62.93,62.96,2500.0,57.6434,57.6434,57.5885,57.616,2500.0
2014-08-21 12:30:00,62.96,62.99,62.94,62.97,4000.0,57.616,57.6434,57.5977,57.6251,4000.0
2014-08-21 12:35:00,62.98,63.0,62.93,63.0,3400.0,57.6343,57.6526,57.5885,57.6526,3400.0
2014-08-21 12:40:00,63.03,63.03,62.99,63.0,2100.0,57.68,57.68,57.6434,57.6526,2100.0
2014-08-21 12:45:00,63.02,63.03,62.97,63.03,3100.0,57.6709,57.68,57.6251,57.68,3100.0
2014-08-21 12:50:00,63.03,63.04,62.97,62.97,2900.0,57.68,57.6892,57.6251,57.6251,2900.0
2014-08-21 12:55:00,62.99,63.03,62.97,62.98,3200.0,57.6434,57.68,57.6251,57.6343,3200.0
2014-08-21 13:00:00,62.96,62.98,62.95,62.96,4000.0,57.616,57.6343,57.6068,57.616,4000.0
2014-08-21 13:05:00,62.97,63.04,62.97,63.04,2900.0,57.6251,57.6892,57.6251,57.6892,2900.0
2014-08-21 13:10:00,63.05,63.09,63.04,63.04,3100.0,57.6983,57.735,57.6892,57.6892,3100.0
2014-08-21 13:15:00,63.05,63.14,63.05,63.13,2800.0,57.6983,57.7807,57.6983,57.7716,2800.0
2014-08-21 13:20:00,63.13,63.15,63.09,63.15,5100.0,57.7716,57.7899,57.735,57.7899,5100.0
2014-08-21 13:25:00,63.16,63.17,63.11,63.14,3700.0,57.799,57.8082,57.7533,57.7807,3700.0
2014-08-21 13:30:00,63.15,63.18,63.15,63.17,3500.0,57.7899,57.8173,57.7899,57.8082,3500.0
2014-08-21 13:35:00,63.13,63.18,63.09,63.15,10900.0,57.7716,57.8173,57.735,57.7899,10900.0
2014-08-21 13:40:00,63.11,63.15,63.07,63.14,8300.0,57.7533,57.7899,57.7166,57.7807,8300.0
2014-08-21 13:45:00,63.08,63.13,63.08,63.13,1600.0,57.7258,57.7716,57.7258,57.7716,1600.0
2014-08-21 13:50:00,63.15,63.15,63.07,63.09,2700.0,57.7899,57.7899,57.7166,57.735,2700.0
2014-08-21 13:55:00,63.09,63.1,63.06,63.1,2200.0,57.735,57.7441,57.7075,57.7441,2200.0
2014-08-21 14:00:00,63.1,63.1,63.01,63.05,2900.0,57.7441,57.7441,57.6617,57.6983,2900.0
2014-08-21 14:05:00,63.07,63.12,63.07,63.09,5600.0,57.7166,57.7624,57.7166,57.735,5600.0
2014-08-21 14:10:00,63.07,63.12,63.04,63.05,4700.0,57.7166,57.7624,57.6892,57.6983,4700.0
2014-08-21 14:15:00,63.04,63.12,63.04,63.12,2900.0,57.6892,57.7624,57.6892,57.7624,2900.0
2014-08-21 14:20:00,63.13,63.13,63.11,63.11,4400.0,57.7716,57.7716,57.7533,57.7533,4400.0
2014-08-21 14:25:00,63.12,63.12,63.1,63.1,4300.0,57.7624,57.7624,57.7441,57.7441,4300.0
2014-08-21 14:30:00,63.12,63.12,63.06,63.07,3000.0,57.7624,57.7624,57.7075,57.7166,3000.0
2014-08-21 14:35:00,63.07,63.11,63.06,63.1,4600.0,57.7166,57.7533,57.7075,57.7441,4600.0
2014-08-21 14:40:00,63.1,63.16,63.1,63.14,4900.0,57.7441,57.799,57.7441,57.7807,4900.0
2014-08-21 14:45:00,63.14,63.15,63.11,63.11,2800.0,57.7807,57.7899,57.7533,57.7533,2800.0
2014-08-21 14:50:00,63.11,63.12,63.04,63.04,3800.0,57.7533,57.7624,57.6892,57.6892,3800.0
2014-08-21 14:55:00,63.03,63.05,63.03,63.05,4200.0,57.68,57.6983,57.68,57.6983,4200.0
2014-08-21 15:00:00,63.03,63.05,63.0,63.05,5100.0,57.68,57.6983,57.6526,57.6983,5100.0
2014-08-21 15:05:00,63.01,63.01,62.97,62.97,4200.0,57.6617,57.6617,57.6251,57.6251,4200.0
2014-08-21 15:10:00,62.97,63.01,62.97,63.01,4400.0,57.6251,57.6617,57.6251,57.6617,4400.0
2014-08-21 15:15:00,63.01,63.05,63.0,63.0,11800.0,57.6617,57.6983,57.6526,57.6526,11800.0
2014-08-21 15:20:00,63.0,63.02,62.98,62.99,7100.0,57.6526,57.6709,57.6343,57.6434,7100.0
2014-08-21 15:25:00,63.0,63.02,62.98,63.01,5700.0,57.6526,57.6709,57.6343,57.6617,5700.0
2014-08-21 15:30:00,63.02,63.07,63.01,63.03,9500.0,57.6709,57.7166,57.6617,57.68,9500.0
2014-08-21 15:35:00,63.01,63.05,63.0,63.05,8700.0,57.6617,57.6983,57.6526,57.6983,8700.0
2014-08-21 15:40:00,63.05,63.08,63.05,63.06,9300.0,57.6983,57.7258,57.6983,57.7075,9300.0
2014-08-21 15:45:00,63.07,63.14,63.07,63.11,14700.0,57.7166,57.7807,57.7166,57.7533,14700.0
2014-08-21 15:50:00,63.12,63.15,63.11,63.15,19400.0,57.7624,57.7899,57.7533,57.7899,19400.0
2014-08-21 15:55:00,63.15,63.16,63.08,63.09,39400.0,57.7899,57.799,57.7258,57.735,39400.0
2014-08-22 09:30:00,62.93,63.1,62.85,62.85,5300.0,57.5885,57.7441,57.5153,57.5153,5300.0
2014-08-22 09:35:00,62.79,62.79,62.47,62.72,6700.0,57.4604,57.4604,57.1676,57.3964,6700.0
2014-08-22 09:40:00,62.73,62.79,62.5,62.5,7500.0,57.4055,57.4604,57.195,57.195,7500.0
2014-08-22 09:45:00,62.5,62.65,62.47,62.65,10400.0,57.195,57.3323,57.1676,57.3323,10400.0
2014-08-22 09:50:00,62.63,62.72,62.5,62.54,6500.0,57.314,57.3964,57.195,57.2316,6500.0
2014-08-22 09:55:00,62.5,62.71,62.5,62.71,9900.0,57.195,57.3872,57.195,57.3872,9900.0
2014-08-22 10:00:00,62.72,62.82,62.62,62.68,9000.0,57.3964,57.4879,57.3048,57.3598,9000.0
2014-08-22 10:05:00,62.73,63.22,62.7,63.19,26600.0,57.4055,57.8539,57.3781,57.8265,26600.0
2014-08-22 10:10:00,63.18,63.18,63.07,63.09,9200.0,57.8173,57.8173,57.7166,57.735,9200.0
2014-08-22 10:15:00,63.08,63.08,62.89,62.93,6900.0,57.7258,57.7258,57.5519,57.5885,6900.0
2014-08-22 10:20:00,62.93,63.09,62.92,63.08,12900.0,57.5885,57.735,57.5794,57.7258,12900.0
2014-08-22 10:25:00,63.06,63.07,62.94,62.94,6200.0,57.7075,57.7166,57.5977,57.5977,6200.0
2014-08-22 10:30:00,62.93,63.02,62.92,62.99,6900.0,57.5885,57.6709,57.5794,57.6434,6900.0
2014-08-22 10:35:00,62.95,62.99,62.8,62.99,17900.0,57.6068,57.6434,57.4696,57.6434,17900.0
2014-08-22 10:40:00,63.01,63.16,62.97,63.13,25600.0,57.6617,57.799,57.6251,57.7716,25600.0
2014-08-22 10:45:00,63.12,63.16,63.09,63.09,5900.0,57.7624,57.799,57.735,57.735,5900.0
2014-08-22 10:50:00,63.08,63.09,63.0,63.0,4800.0,57.7258,57.735,57.6526,57.6526,4800.0
2014-08-22 10:55:00,62.99,62.99,62.72,62.78,10700.0,57.6434,57.6434,57.3964,57.4513,10700.0
2014-08-22 11:00:00,62.75,62.85,62.7,62.85,8500.0,57.4238,57.5153,57.3781,57.5153,8500.0
2014-08-22 11:05:00,62.86,62.97,62.77,62.97,8000.0,57.5245,57.6251,57.4421,57.6251,8000.0
2014-08-22 11:10:00,62.93,62.93,62.78,62.85,7200.0,57.5885,57.5885,57.4513,57.5153,7200.0
2014-08-22 11:15:00,62.84,62.84,62.79,62.82,4000.0,57.5062,57.5062,57.4604,57.4879,4000.0
2014-08-22 11:20:00,62.82,62.85,62.78,62.85,8800.0,57.4879,57.5153,57.4513,57.5153,8800.0
2014-08-22 11:25:00,62.87,62.89,62.82,62.87,6400.0,57.5336,57.5519,57.4879,57.5336,6400.0
2014-08-22 11:30:00,62.87,62.95,62.87,62.93,10800.0,57.5336,57.6068,57.5336,57.5885,10800.0
2014-08-22 11:35:00,62.93,62.93,62.76,62.77,14500.0,57.5885,57.5885,57.433,57.4421,14500.0
2014-08-22 11:40:00,62.77,62.8,62.76,62.8,17700.0,57.4421,57.4696,57.433,57.4696,17700.0
2014-08-22 11:45:00,62.79,62.8,62.65,62.69,22300.0,57.4604,57.4696,57.3323,57.3689,22300.0
2014-08-22 11:50:00,62.69,62.73,62.68,62.71,8800.0,57.3689,57.4055,57.3598,57.3872,8800.0
2014-08-22 11:55:00,62.71,62.76,62.71,62.71,7700.0,57.3872,57.433,57.3872,57.3872,7700.0
2014-08-22 12:00:00,62.71,62.75,62.7,62.73,2900.0,57.3872,57.4238,57.3781,57.4055,2900.0
2014-08-22 12:05:00,62.71,62.71,62.61,62.65,4400.0,57.3872,57.3872,57.2957,57.3323,4400.0
2014-08-22 12:10:00,62.63,62.64,62.58,62.6,9300.0,57.314,57.3231,57.2682,57.2865,9300.0
2014-08-22 12:15:00,62.6,62.72,62.57,62.72,8600.0,57.2865,57.3964,57.2591,57.3964,8600.0
2014-08-22 12:20:00,62.73,62.75,62.65,62.68,3000.0,57.4055,57.4238,57.3323,57.3598,3000.0
2014-08-22 12:25:00,62.75,62.75,62.68,62.72,1800.0,57.4238,57.4238,57.3598,57.3964,1800.0
2014-08-22 12:30:00,62.69,62.7,62.68,62.68,1800.0,57.3689,57.3781,57.3598,57.3598,1800.0
2014-08-22 12:35:00,62.68,62.76,62.68,62.71,3300.0,57.3598,57.433,57.3598,57.3872,3300.0
2014-08-22 12:40:00,62.7,62.7,62.66,62.68,1400.0,57.3781,57.3781,57.3414,57.3598,1400.0
2014-08-22 12:45:00,62.68,62.74,62.68,62.74,1400.0,57.3598,57.4147,57.3598,57.4147,1400.0
2014-08-22 12:50:00,62.73,62.76,62.73,62.76,1400.0,57.4055,57.433,57.4055,57.433,1400.0
2014-08-22 12:55:00,62.76,62.76,62.76,62.76,900.0,57.433,57.433,57.433,57.433,900.0
2014-08-22 13:00:00,62.73,62.75,62.73,62.74,600.0,57.4055,57.4238,57.4055,57.4147,600.0
2014-08-22 13:05:00,62.74,62.8,62.74,62.8,3300.0,57.4147,57.4696,57.4147,57.4696,3300.0
2014-08-22 13:10:00,62.8,62.84,62.8,62.8,11900.0,57.4696,57.5062,57.4696,57.4696,11900.0
2014-08-22 13:15:00,62.79,62.79,62.75,62.75,1600.0,57.4604,57.4604,57.4238,57.4238,1600.0
2014-08-22 13:20:00,62.78,62.78,62.74,62.76,1700.0,57.4513,57.4513,57.4147,57.433,1700.0
2014-08-22 13:25:00,62.75,62.82,62.75,62.78,2500.0,57.4238,57.4879,57.4238,57.4513,2500.0
2014-08-22 13:30:00,62.82,62.9,62.82,62.83,2400.0,57.4879,57.5611,57.4879,57.497,2400.0
2014-08-22 13:35:00,62.83,62.84,62.77,62.83,2900.0,57.497,57.5062,57.4421,57.497,2900.0
2014-08-22 13:40:00,62.79,62.82,62.77,62.82,1000.0,57.4604,57.4879,57.4421,57.4879,1000.0
2014-08-22 13:45:00,62.84,62.87,62.77,62.81,2900.0,57.5062,57.5336,57.4421,57.4787,2900.0
2014-08-22 13:50:00,62.84,62.86,62.83,62.85,10900.0,57.5062,57.5245,57.497,57.5153,10900.0
2014-08-22 13:55:00,62.86,62.88,62.81,62.81,1800.0,57.5245,57.5428,57.4787,57.4787,1800.0
2014-08-22 14:00:00,62.85,62.88,62.83,62.88,3800.0,57.5153,57.5428,57.497,57.5428,3800.0
2014-08-22 14:05:00,62.88,62.9,62.85,62.9,3000.0,57.5428,57.5611,57.5153,57.5611,3000.0
2014-08-22 14:10:00,62.88,62.89,62.83,62.87,3100.0,57.5428,57.5519,57.497,57.5336,3100.0
2014-08-22 14:15:00,62.87,62.87,62.83,62.83,1000.0,57.5336,57.5336,57.497,57.497,1000.0
2014-08-22 14:20:00,62.84,62.9,62.84,62.9,1700.0,57.5062,57.5611,57.5062,57.5611,1700.0
2014-08-22 14:25:00,62.9,62.93,62.8,62.81,5600.0,57.5611,57.5885,57.4696,57.4787,5600.0
2014-08-22 14:30:00,62.82,62.84,62.76,62.84,2900.0,57.4879,57.5062,57.433,57.5062,2900.0
2014-08-22 14:35:00,62.8,62.82,62.77,62.79,800.0,57.4696,57.4879,57.4421,57.4604,800.0
2014-08-22 14:40:00,62.8,62.84,62.8,62.81,3600.0,57.4696,57.5062,57.4696,57.4787,3600.0
2014-08-22 14:45:00,62.84,62.85,62.78,62.78,2500.0,57.5062,57.5153,57.4513,57.4513,2500.0
2014-08-22 14:50:00,62.86,62.87,62.86,62.86,800.0,57.5245,57.5336,57.5245,57.5245,800.0
2014-08-22 14:55:00,62.88,62.89,62.86,62.86,1300.0,57.5428,57.5519,57.5245,57.5245,1300.0
2014-08-22 15:00:00,62.87,62.87,62.87,62.87,400.0,57.5336,57.5336,57.5336,57.5336,400.0
2014-08-22 15:05:00,62.89,62.91,62.86,62.89,6200.0,57.5519,57.5702,57.5245,57.5519,6200.0
2014-08-22 15:10:00,62.92,62.99,62.91,62.94,5900.0,57.5794,57.6434,57.5702,57.5977,5900.0
2014-08-22 15:15:00,62.94,62.98,62.93,62.97,2900.0,57.5977,57.6343,57.5885,57.6251,2900.0
2014-08-22 15:20:00,62.95,62.96,62.91,62.92,5600.0,57.6068,57.616,57.5702,57.5794,5600.0
2014-08-22 15:25:00,62.91,62.94,62.86,62.88,7700.0,57.5702,57.5977,57.5245,57.5428,7700.0
2014-08-22 15:30:00,62.88,62.89,62.81,62.84,6900.0,57.5428,57.5519,57.4787,57.5062,6900.0
2014-08-22 15:35:00,62.84,62.85,62.78,62.8,9600.0,57.5062,57.5153,57.4513,57.4696,9600.0
2014-08-22 15:40:00,62.8,62.81,62.68,62.68,12000.0,57.4696,57.4787,57.3598,57.3598,12000.0
2014-08-22 15:45:00,62.68,62.69,62.6,62.6,18200.0,57.3598,57.3689,57.2865,57.2865,18200.0
2014-08-22 15:50:00,62.61,62.7,62.6,62.69,14600.0,57.2957,57.3781,57.2865,57.3689,14600.0
2014-08-22 15:55:00,62.69,62.7,62.65,62.68,19800.0,57.3689,57.3781,57.3323,57.3598,19800.0
2014-08-25 09:30:00,62.9,63.18,62.9,62.92,11000.0,57.6164,57.8728,57.6164,57.6347,11000.0
2014-08-25 09:35:00,62.89,63.02,62.77,62.77,2100.0,57.6072,57.7263,57.4973,57.4973,2100.0
2014-08-25 09:40:00,62.87,62.96,62.75,62.85,13000.0,57.5889,57.6713,57.479,57.5706,13000.0
2014-08-25 09:45:00,62.95,63.04,62.9,62.93,4100.0,57.6622,57.7446,57.6164,57.6438,4100.0
2014-08-25 09:50:00,63.04,63.04,62.84,62.84,19700.0,57.7446,57.7446,57.5614,57.5614,19700.0
2014-08-25 09:55:00,62.88,62.9,62.84,62.9,900.0,57.598,57.6164,57.5614,57.6164,900.0
2014-08-25 10:00:00,62.85,62.86,62.73,62.86,4500.0,57.5706,57.5797,57.4606,57.5797,4500.0
2014-08-25 10:05:00,62.86,62.93,62.72,62.86,9500.0,57.5797,57.6438,57.4515,57.5797,9500.0
2014-08-25 10:10:00,62.83,62.88,62.8,62.83,1400.0,57.5522,57.598,57.5248,57.5522,1400.0
2014-08-25 10:15:00,62.86,62.88,62.81,62.84,3700.0,57.5797,57.598,57.5339,57.5614,3700.0
2014-08-25 10:20:00,62.8,62.8,62.8,62.8,100.0,57.5248,57.5248,57.5248,57.5248,100.0
2014-08-25 10:25:00,62.82,62.85,62.68,62.7,19100.0,57.5431,57.5706,57.4148,57.4332,19100.0
2014-08-25 10:30:00,62.68,62.73,62.63,62.64,7400.0,57.4148,57.4606,57.369,57.3782,7400.0
2014-08-25 10:35:00,62.65,62.71,62.63,62.71,1500.0,57.3874,57.4423,57.369,57.4423,1500.0
2014-08-25 10:40:00,62.72,62.79,62.65,62.74,13100.0,57.4515,57.5156,57.3874,57.4698,13100.0
2014-08-25 10:45:00,62.8,62.85,62.72,62.78,10900.0,57.5248,57.5706,57.4515,57.5064,10900.0
2014-08-25 10:50:00,62.79,62.83,62.76,62.79,8300.0,57.5156,57.5522,57.4881,57.5156,8300.0
2014-08-25 10:55:00,62.79,62.79,62.74,62.75,2600.0,57.5156,57.5156,57.4698,57.479,2600.0
2014-08-25 11:00:00,62.77,62.82,62.77,62.82,1700.0,57.4973,57.5431,57.4973,57.5431,1700.0
2014-08-25 11:05:00,62.81,62.86,62.81,62.84,3300.0,57.5339,57.5797,57.5339,57.5614,3300.0
2014-08-25 11:10:00,62.85,62.87,62.78,62.8,4700.0,57.5706,57.5889,57.5064,57.5248,4700.0
2014-08-25 11:15:00,62.8,62.86,62.79,62.83,1800.0,57.5248,57.5797,57.5156,57.5522,1800.0
2014-08-25 11:20:00,62.83,62.85,62.81,62.84,1800.0,57.5522,57.5706,57.5339,57.5614,1800.0
2014-08-25 11:25:00,62.85,62.85,62.81,62.84,2600.0,57.5706,57.5706,57.5339,57.5614,2600.0
2014-08-25 11:30:00,62.85,62.85,62.8,62.8,1300.0,57.5706,57.5706,57.5248,57.5248,1300.0
2014-08-25 11:35:00,62.79,62.8,62.77,62.79,4200.0,57.5156,57.5248,57.4973,57.5156,4200.0
2014-08-25 11:40:00,62.79,62.84,62.79,62.82,1200.0,57.5156,57.5614,57.5156,57.5431,1200.0
2014-08-25 11:45:00,62.82,62.82,62.72,62.75,6400.0,57.5431,57.5431,57.4515,57.479,6400.0
2014-08-25 11:50:00,62.77,62.78,62.74,62.74,2200.0,57.4973,57.5064,57.4698,57.4698,2200.0
2014-08-25 11:55:00,62.77,62.82,62.77,62.82,1000.0,57.4973,57.5431,57.4973,57.5431,1000.0
2014-08-25 12:00:00,62.82,62.82,62.77,62.77,800.0,57.5431,57.5431,57.4973,57.4973,800.0
2014-08-25 12:05:00,62.77,62.82,62.77,62.77,1300.0,57.4973,57.5431,57.4973,57.4973,1300.0
2014-08-25 12:10:00,62.75,62.76,62.75,62.75,400.0,57.479,57.4881,57.479,57.479,400.0
2014-08-25 12:15:00,62.74,62.77,62.71,62.71,1300.0,57.4698,57.4973,57.4423,57.4423,1300.0
2014-08-25 12:20:00,62.77,62.78,62.64,62.64,5200.0,57.4973,57.5064,57.3782,57.3782,5200.0
2014-08-25 12:25:00,62.66,62.69,62.59,62.6,3900.0,57.3965,57.424,57.3324,57.3416,3900.0
2014-08-25 12:30:00,62.62,62.65,62.62,62.65,1100.0,57.3599,57.3874,57.3599,57.3874,1100.0
2014-08-25 12:35:00,62.62,62.62,62.54,62.58,3200.0,57.3599,57.3599,57.2866,57.3232,3200.0
2014-08-25 12:40:00,62.62,62.64,62.6,62.63,1800.0,57.3599,57.3782,57.3416,57.369,1800.0
2014-08-25 12:45:00,62.62,62.62,62.57,62.59,1400.0,57.3599,57.3599,57.3141,57.3324,1400.0
2014-08-25 12:50:00,62.59,62.62,62.55,62.55,1900.0,57.3324,57.3599,57.2958,57.2958,1900.0
2014-08-25 12:55:00,62.56,62.56,62.51,62.55,1600.0,57.3049,57.3049,57.2591,57.2958,1600.0
2014-08-25 13:00:00,62.56,62.58,62.52,62.54,3700.0,57.3049,57.3232,57.2683,57.2866,3700.0
2014-08-25 13:05:00,62.54,62.56,62.5,62.5,3100.0,57.2866,57.3049,57.25,57.25,3100.0
2014-08-25 13:10:00,62.53,62.6,62.53,62.55,1900.0,57.2774,57.3416,57.2774,57.2958,1900.0
2014-08-25 13:15:00,62.51,62.57,62.51,62.56,1300.0,57.2591,57.3141,57.2591,57.3049,1300.0
2014-08-25 13:20:00,62.56,62.66,62.56,62.62,2400.0,57.3049,57.3965,57.3049,57.3599,2400.0
2014-08-25 13:25:00,62.63,62.63,62.61,62.61,1300.0,57.369,57.369,57.3507,57.3507,1300.0
2014-08-25 13:30:00,62.61,62.61,62.57,62.57,2700.0,57.3507,57.3507,57.3141,57.3141,2700.0
2014-08-25 13:35:00,62.6,62.67,62.59,62.61,2400.0,57.3416,57.4057,57.3324,57.3507,2400.0
2014-08-25 13:40:00,62.61,62.65,62.61,62.63,1400.0,57.3507,57.3874,57.3507,57.369,1400.0
2014-08-25 13:45:00,62.65,62.68,62.62,62.62,2800.0,57.3874,57.4148,57.3599,57.3599,2800.0
2014-08-25 13:50:00,62.63,62.63,62.57,62.6,3300.0,57.369,57.369,57.3141,57.3416,3300.0
2014-08-25 13:55:00,62.63,62.66,62.59,62.61,3100.0,57.369,57.3965,57.3324,57.3507,3100.0
2014-08-25 14:00:00,62.62,62.67,62.57,62.57,3000.0,57.3599,57.4057,57.3141,57.3141,3000.0
2014-08-25 14:05:00,62.57,62.6,62.47,62.47,12600.0,57.3141,57.3416,57.2225,57.2225,12600.0
2014-08-25 14:10:00,62.47,62.51,62.47,62.49,5100.0,57.2225,57.2591,57.2225,57.2408,5100.0
2014-08-25 14:15:00,62.5,62.51,62.43,62.43,6500.0,57.25,57.2591,57.1858,57.1858,6500.0
2014-08-25 14:20:00,62.44,62.46,62.41,62.45,5800.0,57.195,57.2133,57.1675,57.2042,5800.0
2014-08-25 14:25:00,62.45,62.46,62.42,62.42,14700.0,57.2042,57.2133,57.1767,57.1767,14700.0
2014-08-25 14:30:00,62.42,62.44,62.34,62.34,5300.0,57.1767,57.195,57.1034,57.1034,5300.0
2014-08-25 14:35:00,62.34,62.39,62.34,62.39,5000.0,57.1034,57.1492,57.1034,57.1492,5000.0
2014-08-25 14:40:00,62.4,62.4,62.37,62.39,3900.0,57.1584,57.1584,57.1309,57.1492,3900.0
2014-08-25 14:45:00,62.4,62.45,62.4,62.42,4400.0,57.1584,57.2042,57.1584,57.1767,4400.0
2014-08-25 14:50:00,62.43,62.51,62.43,62.51,2900.0,57.1858,57.2591,57.1858,57.2591,2900.0
2014-08-25 14:55:00,62.52,62.54,62.51,62.53,2200.0,57.2683,57.2866,57.2591,57.2774,2200.0
2014-08-25 15:00:00,62.52,62.52,62.47,62.48,3900.0,57.2683,57.2683,57.2225,57.2316,3900.0
2014-08-25 15:05:00,62.5,62.52,62.44,62.49,6800.0,57.25,57.2683,57.195,57.2408,6800.0
2014-08-25 15:10:00,62.46,62.46,62.36,62.37,13400.0,57.2133,57.2133,57.1217,57.1309,13400.0
2014-08-25 15:15:00,62.37,62.46,62.37,62.46,4500.0,57.1309,57.2133,57.1309,57.2133,4500.0
2014-08-25 15:20:00,62.46,62.49,62.42,62.42,5200.0,57.2133,57.2408,57.1767,57.1767,5200.0
2014-08-25 15:25:00,62.41,62.43,62.31,62.31,25200.0,57.1675,57.1858,57.0759,57.0759,25200.0
2014-08-25 15:30:00,62.34,62.42,62.32,62.42,10900.0,57.1034,57.1767,57.0851,57.1767,10900.0
2014-08-25 15:35:00,62.45,62.48,62.43,62.46,4800.0,57.2042,57.2316,57.1858,57.2133,4800.0
2014-08-25 15:40:00,62.48,62.53,62.47,62.49,7400.0,57.2316,57.2774,57.2225,57.2408,7400.0
2014-08-25 15:45:00,62.48,62.49,62.46,62.48,9800.0,57.2316,57.2408,57.2133,57.2316,9800.0
2014-08-25 15:50:00,62.48,62.53,62.46,62.52,19700.0,57.2316,57.2774,57.2133,57.2683,19700.0
2014-08-25 15:55:00,62.52,62.53,62.47,62.5,30200.0,57.2683,57.2774,57.2225,57.25,30200.0
2014-08-26 09:30:00,62.68,62.68,62.36,62.6,5700.0,57.4148,57.4148,57.1217,57.3416,5700.0
2014-08-26 09:35:00,62.59,62.78,62.59,62.7,5300.0,57.3324,57.5064,57.3324,57.4332,5300.0
2014-08-26 09:40:00,62.59,62.62,62.56,62.62,15200.0,57.3324,57.3599,57.3049,57.3599,15200.0
2014-08-26 09:45:00,62.62,63.02,62.59,63.02,60100.0,57.3599,57.7263,57.3324,57.7263,60100.0
2014-08-26 09:50:00,62.98,63.17,62.95,63.05,15000.0,57.6896,57.8637,57.6622,57.7538,15000.0
2014-08-26 09:55:00,63.08,63.15,63.05,63.1,8200.0,57.7812,57.8454,57.7538,57.7996,8200.0
2014-08-26 10:00:00,63.1,63.15,62.92,62.96,8600.0,57.7996,57.8454,57.6347,57.6713,8600.0
2014-08-26 10:05:00,62.97,62.98,62.79,62.79,4400.0,57.6805,57.6896,57.5156,57.5156,4400.0
2014-08-26 10:10:00,62.83,63.0,62.83,62.91,6400.0,57.5522,57.708,57.5522,57.6255,6400.0
2014-08-26 10:15:00,62.87,62.95,62.85,62.95,7800.0,57.5889,57.6622,57.5706,57.6622,7800.0
2014-08-26 10:20:00,62.91,62.94,62.79,62.82,5800.0,57.6255,57.653,57.5156,57.5431,5800.0
2014-08-26 10:25:00,62.82,62.96,62.82,62.92,8900.0,57.5431,57.6713,57.5431,57.6347,8900.0
2014-08-26 10:30:00,62.94,63.06,62.94,63.05,6000.0,57.653,57.7629,57.653,57.7538,6000.0
2014-08-26 10:35:00,63.05,63.11,63.0,63.11,45100.0,57.7538,57.8087,57.708,57.8087,45100.0
2014-08-26 10:40:00,63.12,63.29,63.12,63.28,5900.0,57.8179,57.9736,57.8179,57.9644,5900.0
2014-08-26 10:45:00,63.29,63.62,63.26,63.62,13300.0,57.9736,58.2759,57.9461,58.2759,13300.0
2014-08-26 10:50:00,63.62,63.65,63.47,63.47,18200.0,58.2759,58.3034,58.1385,58.1385,18200.0
2014-08-26 10:55:00,63.52,63.55,63.46,63.5,5400.0,58.1843,58.2118,58.1293,58.166,5400.0
2014-08-26 11:00:00,63.55,63.62,63.52,63.6,10800.0,58.2118,58.2759,58.1843,58.2576,10800.0
2014-08-26 11:05:00,63.62,63.65,63.58,63.6,4200.0,58.2759,58.3034,58.2392,58.2576,4200.0
2014-08-26 11:10:00,63.61,63.67,63.61,63.62,9200.0,58.2667,58.3217,58.2667,58.2759,9200.0
2014-08-26 11:15:00,63.64,63.68,63.62,63.67,8000.0,58.2942,58.3308,58.2759,58.3217,8000.0
2014-08-26 11:20:00,63.63,63.63,63.5,63.5,4300.0,58.285,58.285,58.166,58.166,4300.0
2014-08-26 11:25:00,63.48,63.61,63.48,63.59,4300.0,58.1476,58.2667,58.1476,58.2484,4300.0
2014-08-26 11:30:00,63.6,63.6,63.55,63.58,6500.0,58.2576,58.2576,58.2118,58.2392,6500.0
2014-08-26 11:35:00,63.55,63.56,63.48,63.52,6400.0,58.2118,58.2209,58.1476,58.1843,6400.0
2014-08-26 11:40:00,63.51,63.52,63.51,63.51,3400.0,58.1751,58.1843,58.1751,58.1751,3400.0
2014-08-26 11:45:00,63.51,63.57,63.51,63.57,5000.0,58.1751,58.2301,58.1751,58.2301,5000.0
2014-08-26 11:50:00,63.57,63.87,63.57,63.8,46200.0,58.2301,58.5049,58.2301,58.4408,46200.0
2014-08-26 11:55:00,63.82,63.87,63.66,63.67,33400.0,58.4591,58.5049,58.3125,58.3217,33400.0
2014-08-26 12:00:00,63.64,63.69,63.58,63.69,5300.0,58.2942,58.34,58.2392,58.34,5300.0
2014-08-26 12:05:00,63.69,63.84,63.69,63.81,10400.0,58.34,58.4774,58.34,58.4499,10400.0
2014-08-26 12:10:00,63.84,63.84,63.78,63.8,5700.0,58.4774,58.4774,58.4224,58.4408,5700.0
2014-08-26 12:15:00,63.79,63.83,63.79,63.8,4700.0,58.4316,58.4682,58.4316,58.4408,4700.0
2014-08-26 12:20:00,63.8,63.84,63.79,63.8,6900.0,58.4408,58.4774,58.4316,58.4408,6900.0
2014-08-26 12:25:00,63.8,63.8,63.72,63.74,6200.0,58.4408,58.4408,58.3675,58.3858,6200.0
2014-08-26 12:30:00,63.75,63.75,63.67,63.67,3900.0,58.395,58.395,58.3217,58.3217,3900.0
2014-08-26 12:35:00,63.68,63.68,63.59,63.61,11700.0,58.3308,58.3308,58.2484,58.2667,11700.0
2014-08-26 12:40:00,63.63,63.64,63.57,63.64,6400.0,58.285,58.2942,58.2301,58.2942,6400.0
2014-08-26 12:45:00,63.64,63.65,63.58,63.59,4700.0,58.2942,58.3034,58.2392,58.2484,4700.0
2014-08-26 12:50:00,63.59,63.59,63.5,63.52,5700.0,58.2484,58.2484,58.166,58.1843,5700.0
2014-08-26 12:55:00,63.52,63.53,63.5,63.5,7400.0,58.1843,58.1934,58.166,58.166,7400.0
2014-08-26 13:00:00,63.49,63.56,63.49,63.52,6600.0,58.1568,58.2209,58.1568,58.1843,6600.0
2014-08-26 13:05:00,63.52,63.52,63.49,63.49,5500.0,58.1843,58.1843,58.1568,58.1568,5500.0
2014-08-26 13:10:00,63.49,63.58,63.49,63.56,8500.0,58.1568,58.2392,58.1568,58.2209,8500.0
2014-08-26 13:15:00,63.56,63.56,63.51,63.53,4500.0,58.2209,58.2209,58.1751,58.1934,4500.0
2014-08-26 13:20:00,63.51,63.56,63.49,63.56,6700.0,58.1751,58.2209,58.1568,58.2209,6700.0
2014-08-26 13:25:00,63.56,63.59,63.56,63.58,2000.0,58.2209,58.2484,58.2209,58.2392,2000.0
2014-08-26 13:30:00,63.56,63.56,63.49,63.5,2900.0,58.2209,58.2209,58.1568,58.166,2900.0
2014-08-26 13:35:00,63.5,63.5,63.45,63.46,7000.0,58.166,58.166,58.1202,58.1293,7000.0
2014-08-26 13:40:00,63.46,63.53,63.46,63.52,7900.0,58.1293,58.1934,58.1293,58.1843,7900.0
2014-08-26 13:45:00,63.51,63.52,63.47,63.47,2800.0,58.1751,58.1843,58.1385,58.1385,2800.0
2014-08-26 13:50:00,63.47,63.57,63.47,63.57,7400.0,58.1385,58.2301,58.1385,58.2301,7400.0
2014-08-26 13:55:00,63.58,63.6,63.58,63.59,3700.0,58.2392,58.2576,58.2392,58.2484,3700.0
2014-08-26 14:00:00,63.59,63.6,63.58,63.6,7200.0,58.2484,58.2576,58.2392,58.2576,7200.0
2014-08-26 14:05:00,63.59,63.64,63.57,63.57,8000.0,58.2484,58.2942,58.2301,58.2301,8000.0
2014-08-26 14:10:00,63.55,63.6,63.55,63.59,4100.0,58.2118,58.2576,58.2118,58.2484,4100.0
2014-08-26 14:15:00,63.59,63.62,63.59,63.59,6500.0,58.2484,58.2759,58.2484,58.2484,6500.0
2014-08-26 14:20:00,63.63,63.65,63.63,63.63,6000.0,58.285,58.3034,58.285,58.285,6000.0
2014-08-26 14:25:00,63.62,63.66,63.61,63.66,4300.0,58.2759,58.3125,58.2667,58.3125,4300.0
2014-08-26 14:30:00,63.67,63.68,63.64,63.64,5000.0,58.3217,58.3308,58.2942,58.2942,5000.0
2014-08-26 14:35:00,63.65,63.66,63.61,63.64,6400.0,58.3034,58.3125,58.2667,58.2942,6400.0
2014-08-26 14:40:00,63.65,63.69,63.64,63.69,6400.0,58.3034,58.34,58.2942,58.34,6400.0
2014-08-26 14:45:00,63.68,63.7,63.67,63.69,5200.0,58.3308,58.3492,58.3217,58.34,5200.0
2014-08-26 14:50:00,63.69,63.72,63.68,63.71,6900.0,58.34,58.3675,58.3308,58.3583,6900.0
2014-08-26 14:55:00,63.71,63.73,63.7,63.73,3200.0,58.3583,58.3766,58.3492,58.3766,3200.0
2014-08-26 15:00:00,63.72,63.73,63.65,63.66,7700.0,58.3675,58.3766,58.3034,58.3125,7700.0
2014-08-26 15:05:00,63.67,63.69,63.63,63.63,12600.0,58.3217,58.34,58.285,58.285,12600.0
2014-08-26 15:10:00,63.6,63.67,63.6,63.67,12200.0,58.2576,58.3217,58.2576,58.3217,12200.0
2014-08-26 15:15:00,63.67,63.73,63.66,63.7,12300.0,58.3217,58.3766,58.3125,58.3492,12300.0
2014-08-26 15:20:00,63.72,63.72,63.65,63.65,6100.0,58.3675,58.3675,58.3034,58.3034,6100.0
2014-08-26 15:25:00,63.66,63.66,63.59,63.62,16300.0,58.3125,58.3125,58.2484,58.2759,16300.0
2014-08-26 15:30:00,63.62,63.64,63.61,63.63,12600.0,58.2759,58.2942,58.2667,58.285,12600.0
2014-08-26 15:35:00,63.63,63.64,63.57,63.58,20700.0,58.285,58.2942,58.2301,58.2392,20700.0
2014-08-26 15:40:00,63.58,63.6,63.56,63.6,19800.0,58.2392,58.2576,58.2209,58.2576,19800.0
2014-08-26 15:45:00,63.6,63.67,63.6,63.64,28200.0,58.2576,58.3217,58.2576,58.2942,28200.0
2014-08-26 15:50:00,63.64,63.8,63.64,63.8,39100.0,58.2942,58.4408,58.2942,58.4408,39100.0
2014-08-26 15:55:00,63.79,63.79,63.66,63.66,39600.0,58.4316,58.4316,58.3125,58.3125,39600.0
2014-08-27 09:30:00,64.06,64.18,63.8,64.0,19900.0,58.6789,58.7888,58.4408,58.624,19900.0
2014-08-27 09:35:00,64.03,64.13,63.5,63.59,18400.0,58.6514,58.743,58.166,58.2484,18400.0
2014-08-27 09:40:00,63.59,63.95,63.58,63.67,25300.0,58.2484,58.5782,58.2392,58.3217,25300.0
2014-08-27 09:45:00,63.62,63.81,63.62,63.71,17600.0,58.2759,58.4499,58.2759,58.3583,17600.0
2014-08-27 09:50:00,63.71,63.93,63.71,63.89,14200.0,58.3583,58.5598,58.3583,58.5232,14200.0
2014-08-27 09:55:00,63.89,64.04,63.89,63.95,7000.0,58.5232,58.6606,58.5232,58.5782,7000.0
2014-08-27 10:00:00,63.98,64.08,63.96,64.02,7800.0,58.6056,58.6972,58.5873,58.6423,7800.0
2014-08-27 10:05:00,64.0,64.01,63.89,63.89,3700.0,58.624,58.6331,58.5232,58.5232,3700.0
2014-08-27 10:10:00,63.92,63.92,63.7,63.72,5200.0,58.5507,58.5507,58.3492,58.3675,5200.0
2014-08-27 10:15:00,63.71,63.71,63.59,63.59,9000.0,58.3583,58.3583,58.2484,58.2484,9000.0
2014-08-27 10:20:00,63.61,63.78,63.61,63.78,4000.0,58.2667,58.4224,58.2667,58.4224,4000.0
2014-08-27 10:25:00,63.78,63.86,63.74,63.83,6000.0,58.4224,58.4957,58.3858,58.4682,6000.0
2014-08-27 10:30:00,63.83,63.84,63.75,63.84,6500.0,58.4682,58.4774,58.395,58.4774,6500.0
2014-08-27 10:35:00,63.87,63.88,63.73,63.73,3500.0,58.5049,58.514,58.3766,58.3766,3500.0
2014-08-27 10:40:00,63.75,63.78,63.73,63.78,2000.0,58.395,58.4224,58.3766,58.4224,2000.0
2014-08-27 10:45:00,63.78,63.78,63.73,63.75,3100.0,58.4224,58.4224,58.3766,58.395,3100.0
2014-08-27 10:50:00,63.75,63.77,63.68,63.75,7200.0,58.395,58.4133,58.3308,58.395,7200.0
2014-08-27 10:55:00,63.76,63.85,63.76,63.8,2600.0,58.4041,58.4866,58.4041,58.4408,2600.0
2014-08-27 11:00:00,63.82,63.84,63.74,63.78,3800.0,58.4591,58.4774,58.3858,58.4224,3800.0
2014-08-27 11:05:00,63.8,63.83,63.79,63.79,1500.0,58.4408,58.4682,58.4316,58.4316,1500.0
2014-08-27 11:10:00,63.78,63.84,63.75,63.84,5100.0,58.4224,58.4774,58.395,58.4774,5100.0
2014-08-27 11:15:00,63.84,63.86,63.76,63.78,4700.0,58.4774,58.4957,58.4041,58.4224,4700.0
2014-08-27 11:20:00,63.79,63.81,63.76,63.76,900.0,58.4316,58.4499,58.4041,58.4041,900.0
2014-08-27 11:25:00,63.79,63.81,63.72,63.77,7400.0,58.4316,58.4499,58.3675,58.4133,7400.0
2014-08-27 11:30:00,63.78,63.8,63.74,63.8,6800.0,58.4224,58.4408,58.3858,58.4408,6800.0
2014-08-27 11:35:00,63.8,63.81,63.77,63.79,1700.0,58.4408,58.4499,58.4133,58.4316,1700.0
2014-08-27 11:40:00,63.79,63.82,63.77,63.78,1400.0,58.4316,58.4591,58.4133,58.4224,1400.0
2014-08-27 11:45:00,63.82,63.82,63.73,63.79,4100.0,58.4591,58.4591,58.3766,58.4316,4100.0
2014-08-27 11:50:00,63.77,63.8,63.77,63.8,900.0,58.4133,58.4408,58.4133,58.4408,900.0
2014-08-27 11:55:00,63.79,63.8,63.74,63.79,3100.0,58.4316,58.4408,58.3858,58.4316,3100.0
2014-08-27 12:00:00,63.8,63.8,63.72,63.79,10400.0,58.4408,58.4408,58.3675,58.4316,10400.0
2014-08-27 12:05:00,63.8,63.8,63.72,63.72,10700.0,58.4408,58.4408,58.3675,58.3675,10700.0
2014-08-27 12:10:00,63.74,63.76,63.7,63.72,32000.0,58.3858,58.4041,58.3492,58.3675,32000.0
2014-08-27 12:15:00,63.71,63.76,63.68,63.76,3600.0,58.3583,58.4041,58.3308,58.4041,3600.0
2014-08-27 12:20:00,63.72,63.75,63.69,63.69,500.0,58.3675,58.395,58.34,58.34,500.0
2014-08-27 12:25:00,63.74,63.74,63.69,63.7,3600.0,58.3858,58.3858,58.34,58.3492,3600.0
2014-08-27 12:30:00,63.73,63.74,63.7,63.71,7500.0,58.3766,58.3858,58.3492,58.3583,7500.0
2014-08-27 12:35:00,63.71,63.73,63.71,63.73,300.0,58.3583,58.3766,58.3583,58.3766,300.0
2014-08-27 12:40:00,63.72,63.75,63.7,63.75,2000.0,58.3675,58.395,58.3492,58.395,2000.0
2014-08-27 12:45:00,63.76,63.76,63.72,63.75,1200.0,58.4041,58.4041,58.3675,58.395,1200.0
2014-08-27 12:50:00,63.74,63.74,63.67,63.72,2000.0,58.3858,58.3858,58.3217,58.3675,2000.0
2014-08-27 12:55:00,63.68,63.7,63.67,63.67,1300.0,58.3308,58.3492,58.3217,58.3217,1300.0
2014-08-27 13:00:00,63.66,63.69,63.63,63.63,1800.0,58.3125,58.34,58.285,58.285,1800.0
2014-08-27 13:05:00,63.62,63.62,63.56,63.56,1300.0,58.2759,58.2759,58.2209,58.2209,1300.0
2014-08-27 13:10:00,63.55,63.55,63.53,63.53,900.0,58.2118,58.2118,58.1934,58.1934,900.0
2014-08-27 13:15:00,63.57,63.57,63.52,63.56,1300.0,58.2301,58.2301,58.1843,58.2209,1300.0
2014-08-27 13:20:00,63.53,63.56,63.52,63.53,2700.0,58.1934,58.2209,58.1843,58.1934,2700.0
2014-08-27 13:25:00,63.53,63.54,63.53,63.53,700.0,58.1934,58.2026,58.1934,58.1934,700.0
2014-08-27 13:30:00,63.52,63.53,63.48,63.5,2100.0,58.1843,58.1934,58.1476,58.166,2100.0
2014-08-27 13:35:00,63.49,63.5,63.46,63.46,2000.0,58.1568,58.166,58.1293,58.1293,2000.0
2014-08-27 13:40:00,63.47,63.52,63.46,63.52,2000.0,58.1385,58.1843,58.1293,58.1843,2000.0
2014-08-27 13:45:00,63.5,63.56,63.5,63.55,4000.0,58.166,58.2209,58.166,58.2118,4000.0
2014-08-27 13:50:00,63.53,63.55,63.51,63.51,2200.0,58.1934,58.2118,58.1751,58.1751,2200.0
2014-08-27 13:55:00,63.51,63.51,63.48,63.48,1200.0,58.1751,58.1751,58.1476,58.1476,1200.0
2014-08-27 14:00:00,63.49,63.49,63.43,63.43,1300.0,58.1568,58.1568,58.1018,58.1018,1300.0
2014-08-27 14:05:00,63.43,63.43,63.4,63.4,2000.0,58.1018,58.1018,58.0744,58.0744,2000.0
2014-08-27 14:10:00,63.4,63.41,63.39,63.41,2100.0,58.0744,58.0835,58.0652,58.0835,2100.0
2014-08-27 14:15:00,63.4,63.4,63.36,63.36,2300.0,58.0744,58.0744,58.0377,58.0377,2300.0
2014-08-27 14:20:00,63.36,63.41,63.35,63.41,6000.0,58.0377,58.0835,58.0286,58.0835,6000.0
2014-08-27 14:25:00,63.4,63.43,63.4,63.43,4200.0,58.0744,58.1018,58.0744,58.1018,4200.0
2014-08-27 14:30:00,63.45,63.45,63.43,63.44,1500.0,58.1202,58.1202,58.1018,58.111,1500.0
2014-08-27 14:35:00,63.45,63.47,63.44,63.45,2600.0,58.1202,58.1385,58.111,58.1202,2600.0
2014-08-27 14:40:00,63.43,63.44,63.35,63.41,15900.0,58.1018,58.111,58.0286,58.0835,15900.0
2014-08-27 14:45:00,63.41,63.42,63.4,63.41,1700.0,58.0835,58.0927,58.0744,58.0835,1700.0
2014-08-27 14:50:00,63.4,63.44,63.39,63.41,3300.0,58.0744,58.111,58.0652,58.0835,3300.0
2014-08-27 14:55:00,63.4,63.42,63.3,63.3,4400.0,58.0744,58.0927,57.9828,57.9828,4400.0
2014-08-27 15:00:00,63.3,63.33,63.26,63.28,9900.0,57.9828,58.0102,57.9461,57.9644,9900.0
2014-08-27 15:05:00,63.27,63.28,63.22,63.26,4100.0,57.9553,57.9644,57.9095,57.9461,4100.0
2014-08-27 15:10:00,63.27,63.3,63.26,63.3,8000.0,57.9553,57.9828,57.9461,57.9828,8000.0
2014-08-27 15:15:00,63.29,63.32,63.27,63.3,8600.0,57.9736,58.0011,57.9553,57.9828,8600.0
2014-08-27 15:20:00,63.32,63.34,63.31,63.34,3800.0,58.0011,58.0194,57.9919,58.0194,3800.0
2014-08-27 15:25:00,63.34,63.37,63.32,63.35,9500.0,58.0194,58.0469,58.0011,58.0286,9500.0
2014-08-27 15:30:00,63.34,63.39,63.33,63.39,19200.0,58.0194,58.0652,58.0102,58.0652,19200.0
2014-08-27 15:35:00,63.37,63.42,63.37,63.39,8700.0,58.0469,58.0927,58.0469,58.0652,8700.0
2014-08-27 15:40:00,63.39,63.4,63.37,63.37,7200.0,58.0652,58.0744,58.0469,58.0469,7200.0
2014-08-27 15:45:00,63.38,63.42,63.38,63.39,17000.0,58.056,58.0927,58.056,58.0652,17000.0
2014-08-27 15:50:00,63.4,63.48,63.39,63.46,19900.0,58.0744,58.1476,58.0652,58.1293,19900.0
2014-08-27 15:55:00,63.45,63.49,63.4,63.42,22700.0,58.1202,58.1568,58.0744,58.0927,22700.0
2014-08-28 09:30:00,63.21,63.21,62.78,62.99,15600.0,57.9003,57.9003,57.5064,57.6988,15600.0
2014-08-28 09:35:00,62.99,63.18,62.84,62.98,31500.0,57.6988,57.8728,57.5614,57.6896,31500.0
2014-08-28 09:40:00,62.94,62.94,62.84,62.93,3600.0,57.653,57.653,57.5614,57.6438,3600.0
2014-08-28 09:45:00,62.88,62.9,62.77,62.85,4600.0,57.598,57.6164,57.4973,57.5706,4600.0
2014-08-28 09:50:00,62.88,62.95,62.85,62.95,31400.0,57.598,57.6622,57.5706,57.6622,31400.0
2014-08-28 09:55:00,62.95,63.03,62.93,62.93,16000.0,57.6622,57.7354,57.6438,57.6438,16000.0
2014-08-28 10:00:00,63.0,63.04,62.98,62.98,7500.0,57.708,57.7446,57.6896,57.6896,7500.0
2014-08-28 10:05:00,62.98,63.02,62.93,62.96,3300.0,57.6896,57.7263,57.6438,57.6713,3300.0
2014-08-28 10:10:00,62.96,62.96,62.88,62.88,7900.0,57.6713,57.6713,57.598,57.598,7900.0
2014-08-28 10:15:00,62.93,62.96,62.78,62.87,10100.0,57.6438,57.6713,57.5064,57.5889,10100.0
2014-08-28 10:20:00,62.87,62.93,62.87,62.89,3200.0,57.5889,57.6438,57.5889,57.6072,3200.0
2014-08-28 10:25:00,62.89,63.1,62.89,63.04,5900.0,57.6072,57.7996,57.6072,57.7446,5900.0
2014-08-28 10:30:00,63.04,63.05,63.01,63.01,2800.0,57.7446,57.7538,57.7171,57.7171,2800.0
2014-08-28 10:35:00,63.01,63.07,63.01,63.07,6600.0,57.7171,57.7721,57.7171,57.7721,6600.0
2014-08-28 10:40:00,63.06,63.17,63.04,63.17,4200.0,57.7629,57.8637,57.7446,57.8637,4200.0
2014-08-28 10:45:00,63.19,63.21,63.07,63.17,6000.0,57.882,57.9003,57.7721,57.8637,6000.0
2014-08-28 10:50:00,63.19,63.23,63.14,63.21,3500.0,57.882,57.9186,57.8362,57.9003,3500.0
2014-08-28 10:55:00,63.22,63.22,63.16,63.21,2100.0,57.9095,57.9095,57.8545,57.9003,2100.0
2014-08-28 11:00:00,63.24,63.28,63.14,63.19,3300.0,57.9278,57.9644,57.8362,57.882,3300.0
2014-08-28 11:05:00,63.17,63.26,63.14,63.26,3300.0,57.8637,57.9461,57.8362,57.9461,3300.0
2014-08-28 11:10:00,63.26,63.26,63.22,63.22,1100.0,57.9461,57.9461,57.9095,57.9095,1100.0
2014-08-28 11:15:00,63.21,63.25,63.14,63.15,7100.0,57.9003,57.937,57.8362,57.8454,7100.0
2014-08-28 11:20:00,63.18,63.19,63.16,63.18,2400.0,57.8728,57.882,57.8545,57.8728,2400.0
2014-08-28 11:25:00,63.2,63.2,63.17,63.17,1600.0,57.8912,57.8912,57.8637,57.8637,1600.0
2014-08-28 11:30:00,63.17,63.27,63.12,63.27,5800.0,57.8637,57.9553,57.8179,57.9553,5800.0
2014-08-28 11:35:00,63.27,63.32,63.25,63.28,1000.0,57.9553,58.0011,57.937,57.9644,1000.0
2014-08-28 11:40:00,63.28,63.29,63.22,63.22,1200.0,57.9644,57.9736,57.9095,57.9095,1200.0
2014-08-28 11:45:00,63.22,63.27,63.18,63.18,1800.0,57.9095,57.9553,57.8728,57.8728,1800.0
2014-08-28 11:50:00,63.17,63.28,63.17,63.25,1300.0,57.8637,57.9644,57.8637,57.937,1300.0
2014-08-28 11:55:00,63.26,63.26,63.19,63.21,5500.0,57.9461,57.9461,57.882,57.9003,5500.0
2014-08-28 12:00:00,63.24,63.27,63.2,63.24,1400.0,57.9278,57.9553,57.8912,57.9278,1400.0
2014-08-28 12:05:00,63.22,63.24,63.2,63.24,1800.0,57.9095,57.9278,57.8912,57.9278,1800.0
2014-08-28 12:10:00,63.25,63.28,63.22,63.23,5800.0,57.937,57.9644,57.9095,57.9186,5800.0
2014-08-28 12:15:00,63.23,63.32,63.23,63.3,1400.0,57.9186,58.0011,57.9186,57.9828,1400.0
2014-08-28 12:20:00,63.28,63.28,63.22,63.23,1900.0,57.9644,57.9644,57.9095,57.9186,1900.0
2014-08-28 12:25:00,63.26,63.27,63.23,63.23,2100.0,57.9461,57.9553,57.9186,57.9186,2100.0
2014-08-28 12:30:00,63.27,63.27,63.18,63.19,2500.0,57.9553,57.9553,57.8728,57.882,2500.0
2014-08-28 12:35:00,63.2,63.2,63.15,63.16,2100.0,57.8912,57.8912,57.8454,57.8545,2100.0
2014-08-28 12:40:00,63.17,63.2,63.15,63.17,2500.0,57.8637,57.8912,57.8454,57.8637,2500.0
2014-08-28 12:45:00,63.17,63.21,63.15,63.15,2600.0,57.8637,57.9003,57.8454,57.8454,2600.0
2014-08-28 12:50:00,63.15,63.19,63.14,63.19,2300.0,57.8454,57.882,57.8362,57.882,2300.0
2014-08-28 12:55:00,63.16,63.18,63.15,63.17,2800.0,57.8545,57.8728,57.8454,57.8637,2800.0
2014-08-28 13:00:00,63.17,63.17,63.13,63.14,2200.0,57.8637,57.8637,57.827,57.8362,2200.0
2014-08-28 13:05:00,63.13,63.14,63.11,63.14,2400.0,57.827,57.8362,57.8087,57.8362,2400.0
2014-08-28 13:10:00,63.14,63.18,63.12,63.14,3000.0,57.8362,57.8728,57.8179,57.8362,3000.0
2014-08-28 13:15:00,63.14,63.14,63.08,63.11,4700.0,57.8362,57.8362,57.7812,57.8087,4700.0
2014-08-28 13:20:00,63.11,63.19,63.08,63.18,10100.0,57.8087,57.882,57.7812,57.8728,10100.0
2014-08-28 13:25:00,63.18,63.24,63.18,63.24,1500.0,57.8728,57.9278,57.8728,57.9278,1500.0
2014-08-28 13:30:00,63.21,63.22,63.18,63.22,2100.0,57.9003,57.9095,57.8728,57.9095,2100.0
2014-08-28 13:35:00,63.22,63.22,63.17,63.21,3400.0,57.9095,57.9095,57.8637,57.9003,3400.0
2014-08-28 13:40:00,63.22,63.24,63.16,63.16,4100.0,57.9095,57.9278,57.8545,57.8545,4100.0
2014-08-28 13:45:00,63.16,63.19,63.13,63.19,3600.0,57.8545,57.882,57.827,57.882,3600.0
2014-08-28 13:50:00,63.2,63.23,63.2,63.23,1800.0,57.8912,57.9186,57.8912,57.9186,1800.0
2014-08-28 13:55:00,63.22,63.22,63.16,63.19,1800.0,57.9095,57.9095,57.8545,57.882,1800.0
2014-08-28 14:00:00,63.18,63.18,63.12,63.12,2200.0,57.8728,57.8728,57.8179,57.8179,2200.0
2014-08-28 14:05:00,63.11,63.16,63.08,63.16,7200.0,57.8087,57.8545,57.7812,57.8545,7200.0
2014-08-28 14:10:00,63.14,63.17,63.14,63.14,1700.0,57.8362,57.8637,57.8362,57.8362,1700.0
2014-08-28 14:15:00,63.14,63.15,63.12,63.13,1300.0,57.8362,57.8454,57.8179,57.827,1300.0
2014-08-28 14:20:00,63.13,63.13,63.09,63.09,3500.0,57.827,57.827,57.7904,57.7904,3500.0
2014-08-28 14:25:00,63.11,63.14,63.1,63.14,5200.0,57.8087,57.8362,57.7996,57.8362,5200.0
2014-08-28 14:30:00,63.13,63.14,63.1,63.13,2000.0,57.827,57.8362,57.7996,57.827,2000.0
2014-08-28 14:35:00,63.11,63.13,63.1,63.1,2600.0,57.8087,57.827,57.7996,57.7996,2600.0
2014-08-28 14:40:00,63.1,63.13,63.1,63.12,1700.0,57.7996,57.827,57.7996,57.8179,1700.0
2014-08-28 14:45:00,63.11,63.13,63.1,63.12,3900.0,57.8087,57.827,57.7996,57.8179,3900.0
2014-08-28 14:50:00,63.13,63.14,63.1,63.1,2500.0,57.827,57.8362,57.7996,57.7996,2500.0
2014-08-28 14:55:00,63.09,63.14,63.09,63.14,6800.0,57.7904,57.8362,57.7904,57.8362,6800.0
2014-08-28 15:00:00,63.12,63.19,63.12,63.19,2700.0,57.8179,57.882,57.8179,57.882,2700.0
2014-08-28 15:05:00,63.19,63.28,63.19,63.2,16700.0,57.882,57.9644,57.882,57.8912,16700.0
2014-08-28 15:10:00,63.21,63.26,63.21,63.23,2400.0,57.9003,57.9461,57.9003,57.9186,2400.0
2014-08-28 15:15:00,63.22,63.28,63.22,63.27,3300.0,57.9095,57.9644,57.9095,57.9553,3300.0
2014-08-28 15:20:00,63.27,63.28,63.26,63.26,3200.0,57.9553,57.9644,57.9461,57.9461,3200.0
2014-08-28 15:25:00,63.26,63.28,63.21,63.24,4800.0,57.9461,57.9644,57.9003,57.9278,4800.0
2014-08-28 15:30:00,63.25,63.26,63.21,63.22,4700.0,57.937,57.9461,57.9003,57.9095,4700.0
2014-08-28 15:35:00,63.23,63.25,63.2,63.2,5100.0,57.9186,57.937,57.8912,57.8912,5100.0
2014-08-28 15:40:00,63.19,63.22,63.17,63.21,7700.0,57.882,57.9095,57.8637,57.9003,7700.0
2014-08-28 15:45:00,63.21,63.24,63.2,63.21,15200.0,57.9003,57.9278,57.8912,57.9003,15200.0
2014-08-28 15:50:00,63.2,63.2,63.13,63.15,16000.0,57.8912,57.8912,57.827,57.8454,16000.0
2014-08-28 15:55:00,63.15,63.23,63.13,63.2,28500.0,57.8454,57.9186,57.827,57.8912,28500.0
2014-08-29 09:30:00,63.42,63.68,63.42,63.51,15400.0,58.0927,58.3308,58.0927,58.1751,15400.0
2014-08-29 09:35:00,63.41,63.56,63.26,63.46,21100.0,58.0835,58.2209,57.9461,58.1293,21100.0
2014-08-29 09:40:00,63.46,63.57,63.31,63.31,8600.0,58.1293,58.2301,57.9919,57.9919,8600.0
2014-08-29 09:45:00,63.25,63.25,63.18,63.18,300.0,57.937,57.937,57.8728,57.8728,300.0
2014-08-29 09:50:00,63.17,63.17,62.87,62.95,18800.0,57.8637,57.8637,57.5889,57.6622,18800.0
2014-08-29 09:55:00,62.89,63.09,62.87,63.07,4200.0,57.6072,57.7904,57.5889,57.7721,4200.0
2014-08-29 10:00:00,63.06,63.25,63.06,63.18,4000.0,57.7629,57.937,57.7629,57.8728,4000.0
2014-08-29 10:05:00,63.19,63.22,63.06,63.06,2500.0,57.882,57.9095,57.7629,57.7629,2500.0
2014-08-29 10:10:00,63.06,63.09,62.99,63.0,2300.0,57.7629,57.7904,57.6988,57.708,2300.0
2014-08-29 10:15:00,62.97,63.01,62.94,62.97,5600.0,57.6805,57.7171,57.653,57.6805,5600.0
2014-08-29 10:20:00,62.97,63.05,62.93,62.94,5300.0,57.6805,57.7538,57.6438,57.653,5300.0
2014-08-29 10:25:00,62.97,63.11,62.97,63.1,7700.0,57.6805,57.8087,57.6805,57.7996,7700.0
2014-08-29 10:30:00,63.1,63.19,63.1,63.19,1500.0,57.7996,57.882,57.7996,57.882,1500.0
2014-08-29 10:35:00,63.19,63.21,63.16,63.21,2400.0,57.882,57.9003,57.8545,57.9003,2400.0
2014-08-29 10:40:00,63.21,63.27,63.19,63.27,3100.0,57.9003,57.9553,57.882,57.9553,3100.0
2014-08-29 10:45:00,63.28,63.34,63.28,63.34,1700.0,57.9644,58.0194,57.9644,58.0194,1700.0
2014-08-29 10:50:00,63.38,63.4,63.38,63.39,800.0,58.056,58.0744,58.056,58.0652,800.0
2014-08-29 10:55:00,63.42,63.44,63.37,63.44,2500.0,58.0927,58.111,58.0469,58.111,2500.0
2014-08-29 11:00:00,63.48,63.49,63.4,63.4,2000.0,58.1476,58.1568,58.0744,58.0744,2000.0
2014-08-29 11:05:00,63.44,63.44,63.36,63.41,2200.0,58.111,58.111,58.0377,58.0835,2200.0
2014-08-29 11:10:00,63.4,63.43,63.35,63.43,4600.0,58.0744,58.1018,58.0286,58.1018,4600.0
2014-08-29 11:15:00,63.44,63.45,63.43,63.43,800.0,58.111,58.1202,58.1018,58.1018,800.0
2014-08-29 11:20:00,63.44,63.47,63.38,63.39,1000.0,58.111,58.1385,58.056,58.0652,1000.0
2014-08-29 11:25:00,63.38,63.45,63.36,63.45,5700.0,58.056,58.1202,58.0377,58.1202,5700.0
2014-08-29 11:30:00,63.45,63.54,63.45,63.54,5500.0,58.1202,58.2026,58.1202,58.2026,5500.0
2014-08-29 11:35:00,63.57,63.61,63.55,63.58,1300.0,58.2301,58.2667,58.2118,58.2392,1300.0
2014-08-29 11:40:00,63.59,63.61,63.59,63.6,1500.0,58.2484,58.2667,58.2484,58.2576,1500.0
2014-08-29 11:45:00,63.6,63.63,63.57,63.63,4100.0,58.2576,58.285,58.2301,58.285,4100.0
2014-08-29 11:50:00,63.62,63.62,63.58,63.6,1000.0,58.2759,58.2759,58.2392,58.2576,1000.0
2014-08-29 11:55:00,63.61,63.63,63.6,63.63,1100.0,58.2667,58.285,58.2576,58.285,1100.0
2014-08-29 12:00:00,63.64,63.64,63.54,63.54,1300.0,58.2942,58.2942,58.2026,58.2026,1300.0
2014-08-29 12:05:00,63.55,63.55,63.47,63.48,900.0,58.2118,58.2118,58.1385,58.1476,900.0
2014-08-29 12:10:00,63.4,63.4,63.36,63.36,700.0,58.0744,58.0744,58.0377,58.0377,700.0
2014-08-29 12:15:00,63.36,63.36,63.31,63.32,2100.0,58.0377,58.0377,57.9919,58.0011,2100.0
2014-08-29 12:20:00,63.29,63.38,63.25,63.31,15200.0,57.9736,58.056,57.937,57.9919,15200.0
2014-08-29 12:25:00,63.33,63.33,63.2,63.24,7600.0,58.0102,58.0102,57.8912,57.9278,7600.0
2014-08-29 12:30:00,63.24,63.31,63.24,63.31,1800.0,57.9278,57.9919,57.9278,57.9919,1800.0
2014-08-29 12:35:00,63.34,63.34,63.34,63.34,100.0,58.0194,58.0194,58.0194,58.0194,100.0
2014-08-29 12:40:00,63.33,63.33,63.28,63.28,700.0,58.0102,58.0102,57.9644,57.9644,700.0
2014-08-29 12:45:00,63.27,63.33,63.27,63.32,700.0,57.9553,58.0102,57.9553,58.0011,700.0
2014-08-29 12:50:00,63.3,63.33,63.27,63.27,3000.0,57.9828,58.0102,57.9553,57.9553,3000.0
2014-08-29 12:55:00,63.3,63.34,63.27,63.27,1400.0,57.9828,58.0194,57.9553,57.9553,1400.0
2014-08-29 13:00:00,63.28,63.3,63.28,63.3,1500.0,57.9644,57.9828,57.9644,57.9828,1500.0
2014-08-29 13:05:00,63.31,63.31,63.29,63.29,500.0,57.9919,57.9919,57.9736,57.9736,500.0
2014-08-29 13:10:00,63.27,63.29,63.25,63.27,500.0,57.9553,57.9736,57.937,57.9553,500.0
2014-08-29 13:15:00,63.24,63.32,63.24,63.32,4300.0,57.9278,58.0011,57.9278,58.0011,4300.0
2014-08-29 13:20:00,63.31,63.31,63.28,63.28,1600.0,57.9919,57.9919,57.9644,57.9644,1600.0
2014-08-29 13:25:00,63.29,63.31,63.28,63.28,1200.0,57.9736,57.9919,57.9644,57.9644,1200.0
2014-08-29 13:30:00,63.33,63.33,63.28,63.3,2800.0,58.0102,58.0102,57.9644,57.9828,2800.0
2014-08-29 13:35:00,63.29,63.32,63.28,63.31,1500.0,57.9736,58.0011,57.9644,57.9919,1500.0
2014-08-29 13:40:00,63.31,63.36,63.31,63.36,600.0,57.9919,58.0377,57.9919,58.0377,600.0
2014-08-29 13:45:00,63.33,63.33,63.3,63.32,1700.0,58.0102,58.0102,57.9828,58.0011,1700.0
2014-08-29 13:50:00,63.31,63.34,63.28,63.34,4200.0,57.9919,58.0194,57.9644,58.0194,4200.0
2014-08-29 13:55:00,63.35,63.39,63.29,63.39,7200.0,58.0286,58.0652,57.9736,58.0652,7200.0
2014-08-29 14:00:00,63.37,63.41,63.37,63.39,400.0,58.0469,58.0835,58.0469,58.0652,400.0
2014-08-29 14:05:00,63.36,63.43,63.35,63.4,5000.0,58.0377,58.1018,58.0286,58.0744,5000.0
2014-08-29 14:10:00,63.4,63.42,63.36,63.36,1700.0,58.0744,58.0927,58.0377,58.0377,1700.0
2014-08-29 14:15:00,63.39,63.42,63.37,63.37,1700.0,58.0652,58.0927,58.0469,58.0469,1700.0
2014-08-29 14:20:00,63.41,63.41,63.37,63.38,1300.0,58.0835,58.0835,58.0469,58.056,1300.0
2014-08-29 14:25:00,63.41,63.45,63.41,63.45,5400.0,58.0835,58.1202,58.0835,58.1202,5400.0
2014-08-29 14:30:00,63.45,63.48,63.39,63.4,7100.0,58.1202,58.1476,58.0652,58.0744,7100.0
2014-08-29 14:35:00,63.38,63.41,63.35,63.4,1600.0,58.056,58.0835,58.0286,58.0744,1600.0
2014-08-29 14:40:00,63.37,63.37,63.34,63.34,800.0,58.0469,58.0469,58.0194,58.0194,800.0
2014-08-29 14:45:00,63.35,63.37,63.32,63.36,1900.0,58.0286,58.0469,58.0011,58.0377,1900.0
2014-08-29 14:50:00,63.36,63.36,63.31,63.34,800.0,58.0377,58.0377,57.9919,58.0194,800.0
2014-08-29 14:55:00,63.32,63.32,63.31,63.31,500.0,58.0011,58.0011,57.9919,57.9919,500.0
2014-08-29 15:00:00,63.32,63.37,63.31,63.35,1800.0,58.0011,58.0469,57.9919,58.0286,1800.0
2014-08-29 15:05:00,63.34,63.35,63.31,63.31,3300.0,58.0194,58.0286,57.9919,57.9919,3300.0
2014-08-29 15:10:00,63.32,63.35,63.31,63.33,3500.0,58.0011,58.0286,57.9919,58.0102,3500.0
2014-08-29 15:15:00,63.33,63.34,63.32,63.33,2400.0,58.0102,58.0194,58.0011,58.0102,2400.0
2014-08-29 15:20:00,63.33,63.33,63.3,63.32,1900.0,58.0102,58.0102,57.9828,58.0011,1900.0
2014-08-29 15:25:00,63.32,63.33,63.29,63.32,6300.0,58.0011,58.0102,57.9736,58.0011,6300.0
2014-08-29 15:30:00,63.31,63.33,63.3,63.33,4700.0,57.9919,58.0102,57.9828,58.0102,4700.0
2014-08-29 15:35:00,63.35,63.36,63.34,63.34,2800.0,58.0286,58.0377,58.0194,58.0194,2800.0
2014-08-29 15:40:00,63.33,63.33,63.3,63.31,4100.0,58.0102,58.0102,57.9828,57.9919,4100.0
2014-08-29 15:45:00,63.32,63.37,63.32,63.37,4700.0,58.0011,58.0469,58.0011,58.0469,4700.0
2014-08-29 15:50:00,63.38,63.4,63.35,63.37,9100.0,58.056,58.0744,58.0286,58.0469,9100.0
2014-08-29 15:55:00,63.37,63.42,63.35,63.39,21600.0,58.0469,58.0927,58.0286,58.0652,21600.0
2014-09-02 09:30:00,63.64,63.83,63.29,63.29,12100.0,58.2942,58.4682,57.9736,57.9736,12100.0
2014-09-02 09:35:00,63.27,63.31,63.09,63.19,8500.0,57.9553,57.9919,57.7904,57.882,8500.0
2014-09-02 09:40:00,63.16,63.36,63.14,63.35,8100.0,57.8545,58.0377,57.8362,58.0286,8100.0
2014-09-02 09:45:00,63.35,63.38,63.19,63.35,17800.0,58.0286,58.056,57.882,58.0286,17800.0
2014-09-02 09:50:00,63.35,63.38,63.3,63.35,13100.0,58.0286,58.056,57.9828,58.0286,13100.0
2014-09-02 09:55:00,63.33,63.36,63.19,63.29,12700.0,58.0102,58.0377,57.882,57.9736,12700.0
2014-09-02 10:00:00,63.3,63.35,63.11,63.24,13300.0,57.9828,58.0286,57.8087,57.9278,13300.0
2014-09-02 10:05:00,63.23,63.23,63.09,63.09,9500.0,57.9186,57.9186,57.7904,57.7904,9500.0
2014-09-02 10:10:00,63.16,63.26,63.1,63.22,8200.0,57.8545,57.9461,57.7996,57.9095,8200.0
2014-09-02 10:15:00,63.24,63.33,63.21,63.3,9800.0,57.9278,58.0102,57.9003,57.9828,9800.0
2014-09-02 10:20:00,63.3,63.36,63.28,63.36,10600.0,57.9828,58.0377,57.9644,58.0377,10600.0
2014-09-02 10:25:00,63.34,63.37,63.31,63.33,6700.0,58.0194,58.0469,57.9919,58.0102,6700.0
2014-09-02 10:30:00,63.33,63.36,63.25,63.34,8800.0,58.0102,58.0377,57.937,58.0194,8800.0
2014-09-02 10:35:00,63.35,63.38,63.25,63.38,12000.0,58.0286,58.056,57.937,58.056,12000.0
2014-09-02 10:40:00,63.37,63.43,63.33,63.39,8900.0,58.0469,58.1018,58.0102,58.0652,8900.0
2014-09-02 10:45:00,63.38,63.39,63.28,63.28,5200.0,58.056,58.0652,57.9644,57.9644,5200.0
2014-09-02 10:50:00,63.27,63.32,63.25,63.32,11600.0,57.9553,58.0011,57.937,58.0011,11600.0
2014-09-02 10:55:00,63.3,63.35,63.22,63.35,9100.0,57.9828,58.0286,57.9095,58.0286,9100.0
2014-09-02 11:00:00,63.35,63.35,63.29,63.3,9100.0,58.0286,58.0286,57.9736,57.9828,9100.0
2014-09-02 11:05:00,63.3,63.31,63.27,63.31,6400.0,57.9828,57.9919,57.9553,57.9919,6400.0
2014-09-02 11:10:00,63.3,63.3,63.12,63.2,16100.0,57.9828,57.9828,57.8179,57.8912,16100.0
2014-09-02 11:15:00,63.18,63.19,62.97,62.99,3500.0,57.8728,57.882,57.6805,57.6988,3500.0
2014-09-02 11:20:00,62.97,63.0,62.82,62.87,9100.0,57.6805,57.708,57.5431,57.5889,9100.0
2014-09-02 11:25:00,62.84,62.86,62.77,62.77,5600.0,57.5614,57.5797,57.4973,57.4973,5600.0
2014-09-02 11:30:00,62.78,62.83,62.77,62.82,3900.0,57.5064,57.5522,57.4973,57.5431,3900.0
2014-09-02 11:35:00,62.82,62.82,62.77,62.77,9900.0,57.5431,57.5431,57.4973,57.4973,9900.0
2014-09-02 11:40:00,62.76,62.77,62.68,62.69,8900.0,57.4881,57.4973,57.4148,57.424,8900.0
2014-09-02 11:45:00,62.69,62.76,62.69,62.71,6200.0,57.424,57.4881,57.424,57.4423,6200.0
2014-09-02 11:50:00,62.69,62.77,62.68,62.77,14200.0,57.424,57.4973,57.4148,57.4973,14200.0
2014-09-02 11:55:00,62.77,62.84,62.76,62.78,13400.0,57.4973,57.5614,57.4881,57.5064,13400.0
2014-09-02 12:00:00,62.79,62.79,62.7,62.76,3100.0,57.5156,57.5156,57.4332,57.4881,3100.0
2014-09-02 12:05:00,62.75,62.75,62.69,62.71,10300.0,57.479,57.479,57.424,57.4423,10300.0
2014-09-02 12:10:00,62.71,62.76,62.71,62.72,5600.0,57.4423,57.4881,57.4423,57.4515,5600.0
2014-09-02 12:15:00,62.73,62.74,62.7,62.73,2800.0,57.4606,57.4698,57.4332,57.4606,2800.0
2014-09-02 12:20:00,62.75,62.77,62.69,62.7,6400.0,57.479,57.4973,57.424,57.4332,6400.0
2014-09-02 12:25:00,62.7,62.78,62.68,62.75,6500.0,57.4332,57.5064,57.4148,57.479,6500.0
2014-09-02 12:30:00,62.74,62.76,62.66,62.7,5000.0,57.4698,57.4881,57.3965,57.4332,5000.0
2014-09-02 12:35:00,62.69,62.73,62.64,62.66,3800.0,57.424,57.4606,57.3782,57.3965,3800.0
2014-09-02 12:40:00,62.64,62.67,62.52,62.52,7400.0,57.3782,57.4057,57.2683,57.2683,7400.0
2014-09-02 12:45:00,62.53,62.56,62.51,62.51,3300.0,57.2774,57.3049,57.2591,57.2591,3300.0
2014-09-02 12:50:00,62.52,62.53,62.5,62.51,3400.0,57.2683,57.2774,57.25,57.2591,3400.0
2014-09-02 12:55:00,62.51,62.51,62.43,62.43,5400.0,57.2591,57.2591,57.1858,57.1858,5400.0
2014-09-02 13:00:00,62.44,62.45,62.41,62.44,5900.0,57.195,57.2042,57.1675,57.195,5900.0
2014-09-02 13:05:00,62.44,62.54,62.44,62.54,2300.0,57.195,57.2866,57.195,57.2866,2300.0
2014-09-02 13:10:00,62.53,62.6,62.52,62.52,3100.0,57.2774,57.3416,57.2683,57.2683,3100.0
2014-09-02 13:15:00,62.52,62.56,62.5,62.5,3500.0,57.2683,57.3049,57.25,57.25,3500.0
2014-09-02 13:20:00,62.53,62.54,62.49,62.5,2700.0,57.2774,57.2866,57.2408,57.25,2700.0
2014-09-02 13:25:00,62.51,62.51,62.48,62.5,2700.0,57.2591,57.2591,57.2316,57.25,2700.0
2014-09-02 13:30:00,62.5,62.53,62.48,62.53,2400.0,57.25,57.2774,57.2316,57.2774,2400.0
2014-09-02 13:35:00,62.49,62.57,62.49,62.56,2400.0,57.2408,57.3141,57.2408,57.3049,2400.0
2014-09-02 13:40:00,62.58,62.62,62.5,62.58,4800.0,57.3232,57.3599,57.25,57.3232,4800.0
2014-09-02 13:45:00,62.59,62.64,62.59,62.61,2500.0,57.3324,57.3782,57.3324,57.3507,2500.0
2014-09-02 13:50:00,62.62,62.62,62.56,62.62,6300.0,57.3599,57.3599,57.3049,57.3599,6300.0
2014-09-02 13:55:00,62.62,62.71,62.59,62.64,6600.0,57.3599,57.4423,57.3324,57.3782,6600.0
2014-09-02 14:00:00,62.62,62.62,62.53,62.53,15400.0,57.3599,57.3599,57.2774,57.2774,15400.0
2014-09-02 14:05:00,62.52,62.56,62.48,62.56,6600.0,57.2683,57.3049,57.2316,57.3049,6600.0
2014-09-02 14:10:00,62.56,62.65,62.56,62.63,2100.0,57.3049,57.3874,57.3049,57.369,2100.0
2014-09-02 14:15:00,62.65,62.67,62.62,62.65,4900.0,57.3874,57.4057,57.3599,57.3874,4900.0
2014-09-02 14:20:00,62.63,62.7,62.63,62.66,4400.0,57.369,57.4332,57.369,57.3965,4400.0
2014-09-02 14:25:00,62.69,62.74,62.68,62.71,5800.0,57.424,57.4698,57.4148,57.4423,5800.0
2014-09-02 14:30:00,62.71,62.77,62.7,62.75,4100.0,57.4423,57.4973,57.4332,57.479,4100.0
2014-09-02 14:35:00,62.74,62.74,62.69,62.7,4300.0,57.4698,57.4698,57.424,57.4332,4300.0
2014-09-02 14:40:00,62.7,62.72,62.66,62.67,4100.0,57.4332,57.4515,57.3965,57.4057,4100.0
2014-09-02 14:45:00,62.65,62.71,62.64,62.71,3200.0,57.3874,57.4423,57.3782,57.4423,3200.0
2014-09-02 14:50:00,62.69,62.75,62.69,62.72,7600.0,57.424,57.479,57.424,57.4515,7600.0
2014-09-02 14:55:00,62.74,62.74,62.65,62.66,4800.0,57.4698,57.4698,57.3874,57.3965,4800.0
2014-09-02 15:00:00,62.65,62.7,62.63,62.7,4800.0,57.3874,57.4332,57.369,57.4332,4800.0
2014-09-02 15:05:00,62.7,62.7,62.64,62.66,3700.0,57.4332,57.4332,57.3782,57.3965,3700.0
2014-09-02 15:10:00,62.66,62.71,62.66,62.71,3900.0,57.3965,57.4423,57.3965,57.4423,3900.0
2014-09-02 15:15:00,62.71,62.71,62.63,62.63,6200.0,57.4423,57.4423,57.369,57.369,6200.0
2014-09-02 15:20:00,62.62,62.71,62.62,62.69,5700.0,57.3599,57.4423,57.3599,57.424,5700.0
2014-09-02 15:25:00,62.69,62.69,62.6,62.6,18200.0,57.424,57.424,57.3416,57.3416,18200.0
2014-09-02 15:30:00,62.6,62.6,62.55,62.56,8700.0,57.3416,57.3416,57.2958,57.3049,8700.0
2014-09-02 15:35:00,62.55,62.67,62.53,62.66,11700.0,57.2958,57.4057,57.2774,57.3965,11700.0
2014-09-02 15:40:00,62.66,62.76,62.65,62.76,9800.0,57.3965,57.4881,57.3874,57.4881,9800.0
2014-09-02 15:45:00,62.76,62.77,62.68,62.71,16700.0,57.4881,57.4973,57.4148,57.4423,16700.0
2014-09-02 15:50:00,62.72,62.76,62.69,62.72,14900.0,57.4515,57.4881,57.424,57.4515,14900.0
2014-09-02 15:55:00,62.72,62.75,62.7,62.72,27700.0,57.4515,57.479,57.4332,57.4515,27700.0
2014-09-03 09:30:00,63.07,63.2,62.67,62.69,18800.0,57.7721,57.8912,57.4057,57.424,18800.0
2014-09-03 09:35:00,62.72,62.8,62.55,62.55,20500.0,57.4515,57.5248,57.2958,57.2958,20500.0
2014-09-03 09:40:00,62.61,62.85,62.58,62.75,13300.0,57.3507,57.5706,57.3232,57.479,13300.0
2014-09-03 09:45:00,62.8,62.89,62.8,62.87,4100.0,57.5248,57.6072,57.5248,57.5889,4100.0
2014-09-03 09:50:00,62.85,62.87,62.68,62.69,11400.0,57.5706,57.5889,57.4148,57.424,11400.0
2014-09-03 09:55:00,62.69,62.72,62.6,62.66,13900.0,57.424,57.4515,57.3416,57.3965,13900.0
2014-09-03 10:00:00,62.69,62.78,62.68,62.71,6900.0,57.424,57.5064,57.4148,57.4423,6900.0
2014-09-03 10:05:00,62.71,62.79,62.71,62.79,4000.0,57.4423,57.5156,57.4423,57.5156,4000.0
2014-09-03 10:10:00,62.79,62.89,62.79,62.89,7000.0,57.5156,57.6072,57.5156,57.6072,7000.0
2014-09-03 10:15:00,62.9,62.94,62.74,62.79,9100.0,57.6164,57.653,57.4698,57.5156,9100.0
2014-09-03 10:20:00,62.8,62.81,62.68,62.76,12200.0,57.5248,57.5339,57.4148,57.4881,12200.0
2014-09-03 10:25:00,62.73,62.73,62.55,62.6,6300.0,57.4606,57.4606,57.2958,57.3416,6300.0
2014-09-03 10:30:00,62.58,62.64,62.55,62.62,6200.0,57.3232,57.3782,57.2958,57.3599,6200.0
2014-09-03 10:35:00,62.62,62.62,62.51,62.53,9500.0,57.3599,57.3599,57.2591,57.2774,9500.0
2014-09-03 10:40:00,62.57,62.6,62.5,62.51,8900.0,57.3141,57.3416,57.25,57.2591,8900.0
2014-09-03 10:45:00,62.52,62.57,62.46,62.53,11400.0,57.2683,57.3141,57.2133,57.2774,11400.0
2014-09-03 10:50:00,62.55,62.58,62.47,62.48,5800.0,57.2958,57.3232,57.2225,57.2316,5800.0
2014-09-03 10:55:00,62.48,62.5,62.45,62.46,5300.0,57.2316,57.25,57.2042,57.2133,5300.0
2014-09-03 11:00:00,62.47,62.49,62.38,62.42,8400.0,57.2225,57.2408,57.14,57.1767,8400.0
2014-09-03 11:05:00,62.42,62.43,62.38,62.38,4000.0,57.1767,57.1858,57.14,57.14,4000.0
2014-09-03 11:10:00,62.37,62.4,62.3,62.36,11100.0,57.1309,57.1584,57.0668,57.1217,11100.0
2014-09-03 11:15:00,62.35,62.36,62.25,62.35,11500.0,57.1126,57.1217,57.021,57.1126,11500.0
2014-09-03 11:20:00,62.35,62.39,62.35,62.38,6000.0,57.1126,57.1492,57.1126,57.14,6000.0
2014-09-03 11:25:00,62.36,62.36,62.26,62.29,5500.0,57.1217,57.1217,57.0301,57.0576,5500.0
2014-09-03 11:30:00,62.28,62.28,62.23,62.24,9100.0,57.0484,57.0484,57.0026,57.0118,9100.0
2014-09-03 11:35:00,62.26,62.28,62.2,62.21,10100.0,57.0301,57.0484,56.9752,56.9843,10100.0
2014-09-03 11:40:00,62.2,62.21,62.11,62.15,5800.0,56.9752,56.9843,56.8927,56.9294,5800.0
2014-09-03 11:45:00,62.16,62.21,62.14,62.15,2800.0,56.9385,56.9843,56.9202,56.9294,2800.0
2014-09-03 11:50:00,62.11,62.21,62.11,62.21,4900.0,56.8927,56.9843,56.8927,56.9843,4900.0
2014-09-03 11:55:00,62.21,62.22,62.07,62.07,9700.0,56.9843,56.9935,56.8561,56.8561,9700.0
2014-09-03 12:00:00,62.08,62.1,61.98,62.0,8500.0,56.8652,56.8836,56.7736,56.792,8500.0
2014-09-03 12:05:00,61.98,62.1,61.98,62.09,8000.0,56.7736,56.8836,56.7736,56.8744,8000.0
2014-09-03 12:10:00,62.1,62.18,62.09,62.16,6300.0,56.8836,56.9568,56.8744,56.9385,6300.0
2014-09-03 12:15:00,62.14,62.14,62.03,62.11,8400.0,56.9202,56.9202,56.8194,56.8927,8400.0
2014-09-03 12:20:00,62.11,62.11,62.07,62.07,5000.0,56.8927,56.8927,56.8561,56.8561,5000.0
2014-09-03 12:25:00,62.07,62.11,62.07,62.08,3600.0,56.8561,56.8927,56.8561,56.8652,3600.0
2014-09-03 12:30:00,62.07,62.07,62.01,62.01,5000.0,56.8561,56.8561,56.8011,56.8011,5000.0
2014-09-03 12:35:00,62.02,62.05,62.01,62.01,11700.0,56.8103,56.8378,56.8011,56.8011,11700.0
2014-09-03 12:40:00,62.04,62.08,62.0,62.01,14500.0,56.8286,56.8652,56.792,56.8011,14500.0
2014-09-03 12:45:00,62.02,62.02,61.85,61.9,15500.0,56.8103,56.8103,56.6546,56.7004,15500.0
2014-09-03 12:50:00,61.89,61.9,61.8,61.8,23100.0,56.6912,56.7004,56.6088,56.6088,23100.0
2014-09-03 12:55:00,61.81,61.85,61.7,61.85,40400.0,56.6179,56.6546,56.5172,56.6546,40400.0
2014-09-03 13:00:00,61.88,61.91,61.83,61.9,7500.0,56.682,56.7095,56.6362,56.7004,7500.0
2014-09-03 13:05:00,61.93,62.01,61.91,61.98,4500.0,56.7278,56.8011,56.7095,56.7736,4500.0
2014-09-03 13:10:00,62.01,62.05,62.0,62.02,5200.0,56.8011,56.8378,56.792,56.8103,5200.0
2014-09-03 13:15:00,62.0,62.02,61.91,61.93,3900.0,56.792,56.8103,56.7095,56.7278,3900.0
2014-09-03 13:20:00,61.94,61.94,61.86,61.89,13800.0,56.737,56.737,56.6637,56.6912,13800.0
2014-09-03 13:25:00,61.89,62.05,61.87,62.01,10200.0,56.6912,56.8378,56.6729,56.8011,10200.0
2014-09-03 13:30:00,62.02,62.05,61.99,62.05,6000.0,56.8103,56.8378,56.7828,56.8378,6000.0
2014-09-03 13:35:00,62.05,62.12,62.03,62.08,4400.0,56.8378,56.9019,56.8194,56.8652,4400.0
2014-09-03 13:40:00,62.08,62.09,62.04,62.08,3000.0,56.8652,56.8744,56.8286,56.8652,3000.0
2014-09-03 13:45:00,62.06,62.07,62.02,62.03,4200.0,56.8469,56.8561,56.8103,56.8194,4200.0
2014-09-03 13:50:00,62.02,62.08,61.99,62.05,6900.0,56.8103,56.8652,56.7828,56.8378,6900.0
2014-09-03 13:55:00,62.05,62.06,62.03,62.05,2800.0,56.8378,56.8469,56.8194,56.8378,2800.0
2014-09-03 14:00:00,62.06,62.06,61.93,61.95,6600.0,56.8469,56.8469,56.7278,56.7462,6600.0
2014-09-03 14:05:00,61.98,62.04,61.98,62.02,3300.0,56.7736,56.8286,56.7736,56.8103,3300.0
2014-09-03 14:10:00,62.03,62.03,61.92,61.92,3500.0,56.8194,56.8194,56.7187,56.7187,3500.0
2014-09-03 14:15:00,61.93,61.93,61.84,61.84,8000.0,56.7278,56.7278,56.6454,56.6454,8000.0
2014-09-03 14:20:00,61.86,61.9,61.82,61.9,5300.0,56.6637,56.7004,56.6271,56.7004,5300.0
2014-09-03 14:25:00,61.89,61.9,61.77,61.81,6700.0,56.6912,56.7004,56.5813,56.6179,6700.0
2014-09-03 14:30:00,61.82,61.89,61.8,61.89,6000.0,56.6271,56.6912,56.6088,56.6912,6000.0
2014-09-03 14:35:00,61.89,61.96,61.88,61.96,13400.0,56.6912,56.7553,56.682,56.7553,13400.0
2014-09-03 14:40:00,61.94,62.04,61.94,61.99,4000.0,56.737,56.8286,56.737,56.7828,4000.0
2014-09-03 14:45:00,62.02,62.02,61.94,61.95,5800.0,56.8103,56.8103,56.737,56.7462,5800.0
2014-09-03 14:50:00,61.97,61.97,61.9,61.93,4900.0,56.7645,56.7645,56.7004,56.7278,4900.0
2014-09-03 14:55:00,61.92,61.96,61.9,61.93,8200.0,56.7187,56.7553,56.7004,56.7278,8200.0
2014-09-03 15:00:00,61.94,61.94,61.85,61.88,6200.0,56.737,56.737,56.6546,56.682,6200.0
2014-09-03 15:05:00,61.87,61.91,61.86,61.86,11000.0,56.6729,56.7095,56.6637,56.6637,11000.0
2014-09-03 15:10:00,61.85,61.88,61.81,61.83,9300.0,56.6546,56.682,56.6179,56.6362,9300.0
2014-09-03 15:15:00,61.83,61.89,61.83,61.83,7900.0,56.6362,56.6912,56.6362,56.6362,7900.0
2014-09-03 15:20:00,61.82,61.87,61.81,61.86,6500.0,56.6271,56.6729,56.6179,56.6637,6500.0
2014-09-03 15:25:00,61.87,61.94,61.86,61.91,18200.0,56.6729,56.737,56.6637,56.7095,18200.0
2014-09-03 15:30:00,61.91,61.97,61.91,61.96,9000.0,56.7095,56.7645,56.7095,56.7553,9000.0
2014-09-03 15:35:00,61.98,61.98,61.94,61.96,10400.0,56.7736,56.7736,56.737,56.7553,10400.0
2014-09-03 15:40:00,61.96,61.96,61.91,61.91,9700.0,56.7553,56.7553,56.7095,56.7095,9700.0
2014-09-03 15:45:00,61.93,61.94,61.89,61.92,25200.0,56.7278,56.737,56.6912,56.7187,25200.0
2014-09-03 15:50:00,61.92,62.03,61.92,62.03,26300.0,56.7187,56.8194,56.7187,56.8194,26300.0
2014-09-03 15:55:00,62.03,62.1,62.03,62.05,36900.0,56.8194,56.8836,56.8194,56.8378,36900.0
2014-09-04 09:30:00,62.07,62.31,62.07,62.25,11000.0,56.8561,57.0759,56.8561,57.021,11000.0
2014-09-04 09:35:00,62.28,62.38,62.16,62.35,6100.0,57.0484,57.14,56.9385,57.1126,6100.0
2014-09-04 09:40:00,62.3,62.59,62.27,62.49,10200.0,57.0668,57.3324,57.0393,57.2408,10200.0
2014-09-04 09:45:00,62.47,62.58,62.38,62.54,12100.0,57.2225,57.3232,57.14,57.2866,12100.0
2014-09-04 09:50:00,62.52,62.58,62.37,62.45,9600.0,57.2683,57.3232,57.1309,57.2042,9600.0
2014-09-04 09:55:00,62.52,62.57,62.43,62.48,8400.0,57.2683,57.3141,57.1858,57.2316,8400.0
2014-09-04 10:00:00,62.49,62.61,62.46,62.59,24600.0,57.2408,57.3507,57.2133,57.3324,24600.0
2014-09-04 10:05:00,62.59,62.89,62.56,62.87,8300.0,57.3324,57.6072,57.3049,57.5889,8300.0
2014-09-04 10:10:00,62.84,62.96,62.78,62.78,6800.0,57.5614,57.6713,57.5064,57.5064,6800.0
2014-09-04 10:15:00,62.76,62.78,62.73,62.75,15400.0,57.4881,57.5064,57.4606,57.479,15400.0
2014-09-04 10:20:00,62.77,62.77,62.69,62.7,7000.0,57.4973,57.4973,57.424,57.4332,7000.0
2014-09-04 10:25:00,62.7,62.7,62.63,62.68,8800.0,57.4332,57.4332,57.369,57.4148,8800.0
2014-09-04 10:30:00,62.7,62.78,62.67,62.76,4600.0,57.4332,57.5064,57.4057,57.4881,4600.0
2014-09-04 10:35:00,62.77,62.78,62.66,62.69,22600.0,57.4973,57.5064,57.3965,57.424,22600.0
2014-09-04 10:40:00,62.7,62.76,62.68,62.71,3700.0,57.4332,57.4881,57.4148,57.4423,3700.0
2014-09-04 10:45:00,62.73,62.85,62.7,62.81,4400.0,57.4606,57.5706,57.4332,57.5339,4400.0
2014-09-04 10:50:00,62.8,62.9,62.78,62.9,3500.0,57.5248,57.6164,57.5064,57.6164,3500.0
2014-09-04 10:55:00,62.9,62.93,62.88,62.9,4800.0,57.6164,57.6438,57.598,57.6164,4800.0
2014-09-04 11:00:00,62.88,63.0,62.88,62.96,5800.0,57.598,57.708,57.598,57.6713,5800.0
2014-09-04 11:05:00,62.94,62.99,62.89,62.99,9300.0,57.653,57.6988,57.6072,57.6988,9300.0
2014-09-04 11:10:00,62.99,63.1,62.99,63.1,5200.0,57.6988,57.7996,57.6988,57.7996,5200.0
2014-09-04 11:15:00,63.09,63.11,63.06,63.11,3200.0,57.7904,57.8087,57.7629,57.8087,3200.0
2014-09-04 11:20:00,63.1,63.11,63.04,63.07,3900.0,57.7996,57.8087,57.7446,57.7721,3900.0
2014-09-04 11:25:00,63.08,63.08,62.92,62.94,8300.0,57.7812,57.7812,57.6347,57.653,8300.0
2014-09-04 11:30:00,62.93,62.93,62.83,62.83,9400.0,57.6438,57.6438,57.5522,57.5522,9400.0
2014-09-04 11:35:00,62.84,62.89,62.81,62.88,4400.0,57.5614,57.6072,57.5339,57.598,4400.0
2014-09-04 11:40:00,62.88,62.91,62.86,62.91,3600.0,57.598,57.6255,57.5797,57.6255,3600.0
2014-09-04 11:45:00,62.93,62.94,62.9,62.91,1800.0,57.6438,57.653,57.6164,57.6255,1800.0
2014-09-04 11:50:00,62.9,62.92,62.84,62.86,4200.0,57.6164,57.6347,57.5614,57.5797,4200.0
2014-09-04 11:55:00,62.9,62.91,62.83,62.86,5200.0,57.6164,57.6255,57.5522,57.5797,5200.0
2014-09-04 12:00:00,62.88,62.89,62.82,62.84,5000.0,57.598,57.6072,57.5431,57.5614,5000.0
2014-09-04 12:05:00,62.83,62.87,62.77,62.77,5300.0,57.5522,57.5889,57.4973,57.4973,5300.0
2014-09-04 12:10:00,62.8,62.8,62.75,62.75,2100.0,57.5248,57.5248,57.479,57.479,2100.0
2014-09-04 12:15:00,62.73,62.82,62.73,62.82,3900.0,57.4606,57.5431,57.4606,57.5431,3900.0
2014-09-04 12:20:00,62.82,62.87,62.79,62.79,4200.0,57.5431,57.5889,57.5156,57.5156,4200.0
2014-09-04 12:25:00,62.82,62.82,62.76,62.79,4200.0,57.5431,57.5431,57.4881,57.5156,4200.0
2014-09-04 12:30:00,62.79,62.79,62.72,62.72,3100.0,57.5156,57.5156,57.4515,57.4515,3100.0
2014-09-04 12:35:00,62.74,62.82,62.74,62.82,3800.0,57.4698,57.5431,57.4698,57.5431,3800.0
2014-09-04 12:40:00,62.8,62.83,62.71,62.71,4500.0,57.5248,57.5522,57.4423,57.4423,4500.0
2014-09-04 12:45:00,62.73,62.75,62.7,62.74,3300.0,57.4606,57.479,57.4332,57.4698,3300.0
2014-09-04 12:50:00,62.73,62.83,62.73,62.82,2200.0,57.4606,57.5522,57.4606,57.5431,2200.0
2014-09-04 12:55:00,62.81,62.82,62.76,62.76,2500.0,57.5339,57.5431,57.4881,57.4881,2500.0
2014-09-04 13:00:00,62.78,62.86,62.76,62.86,53000.0,57.5064,57.5797,57.4881,57.5797,53000.0
2014-09-04 13:05:00,62.83,62.85,62.82,62.85,2200.0,57.5522,57.5706,57.5431,57.5706,2200.0
2014-09-04 13:10:00,62.86,62.89,62.84,62.84,2900.0,57.5797,57.6072,57.5614,57.5614,2900.0
2014-09-04 13:15:00,62.84,62.85,62.76,62.78,4400.0,57.5614,57.5706,57.4881,57.5064,4400.0
2014-09-04 13:20:00,62.78,62.78,62.74,62.75,2900.0,57.5064,57.5064,57.4698,57.479,2900.0
2014-09-04 13:25:00,62.75,62.76,62.75,62.75,2400.0,57.479,57.4881,57.479,57.479,2400.0
2014-09-04 13:30:00,62.76,62.76,62.63,62.63,5600.0,57.4881,57.4881,57.369,57.369,5600.0
2014-09-04 13:35:00,62.62,62.65,62.62,62.64,1900.0,57.3599,57.3874,57.3599,57.3782,1900.0
2014-09-04 13:40:00,62.62,62.63,62.6,62.61,2300.0,57.3599,57.369,57.3416,57.3507,2300.0
2014-09-04 13:45:00,62.61,62.61,62.57,62.57,2900.0,57.3507,57.3507,57.3141,57.3141,2900.0
2014-09-04 13:50:00,62.56,62.6,62.55,62.57,8100.0,57.3049,57.3416,57.2958,57.3141,8100.0
2014-09-04 13:55:00,62.57,62.58,62.51,62.54,4100.0,57.3141,57.3232,57.2591,57.2866,4100.0
2014-09-04 14:00:00,62.51,62.55,62.48,62.5,12000.0,57.2591,57.2958,57.2316,57.25,12000.0
2014-09-04 14:05:00,62.5,62.5,62.45,62.45,5400.0,57.25,57.25,57.2042,57.2042,5400.0
2014-09-04 14:10:00,62.45,62.49,62.44,62.49,5000.0,57.2042,57.2408,57.195,57.2408,5000.0
2014-09-04 14:15:00,62.49,62.49,62.4,62.4,4000.0,57.2408,57.2408,57.1584,57.1584,4000.0
2014-09-04 14:20:00,62.4,62.42,62.27,62.28,5400.0,57.1584,57.1767,57.0393,57.0484,5400.0
2014-09-04 14:25:00,62.29,62.32,62.24,62.26,5400.0,57.0576,57.0851,57.0118,57.0301,5400.0
2014-09-04 14:30:00,62.28,62.28,62.2,62.2,6200.0,57.0484,57.0484,56.9752,56.9752,6200.0
2014-09-04 14:35:00,62.18,62.3,62.18,62.26,7600.0,56.9568,57.0668,56.9568,57.0301,7600.0
2014-09-04 14:40:00,62.26,62.29,62.22,62.23,6200.0,57.0301,57.0576,56.9935,57.0026,6200.0
2014-09-04 14:45:00,62.23,62.23,62.17,62.19,2900.0,57.0026,57.0026,56.9477,56.966,2900.0
2014-09-04 14:50:00,62.17,62.21,62.13,62.13,6200.0,56.9477,56.9843,56.911,56.911,6200.0
2014-09-04 14:55:00,62.13,62.17,62.0,62.03,6800.0,56.911,56.9477,56.792,56.8194,6800.0
2014-09-04 15:00:00,62.02,62.09,62.0,62.0,10600.0,56.8103,56.8744,56.792,56.792,10600.0
2014-09-04 15:05:00,62.0,62.0,61.94,61.94,6300.0,56.792,56.792,56.737,56.737,6300.0
2014-09-04 15:10:00,61.94,61.94,61.8,61.83,7100.0,56.737,56.737,56.6088,56.6362,7100.0
2014-09-04 15:15:00,61.84,61.93,61.78,61.78,13100.0,56.6454,56.7278,56.5904,56.5904,13100.0
2014-09-04 15:20:00,61.8,61.87,61.76,61.85,11600.0,56.6088,56.6729,56.5721,56.6546,11600.0
2014-09-04 15:25:00,61.84,61.92,61.83,61.92,6200.0,56.6454,56.7187,56.6362,56.7187,6200.0
2014-09-04 15:30:00,61.92,61.94,61.84,61.84,14000.0,56.7187,56.737,56.6454,56.6454,14000.0
2014-09-04 15:35:00,61.84,61.88,61.81,61.84,13500.0,56.6454,56.682,56.6179,56.6454,13500.0
2014-09-04 15:40:00,61.84,61.89,61.81,61.83,21600.0,56.6454,56.6912,56.6179,56.6362,21600.0
2014-09-04 15:45:00,61.85,61.97,61.83,61.96,26800.0,56.6546,56.7645,56.6362,56.7553,26800.0
2014-09-04 15:50:00,61.98,62.02,61.97,61.99,34000.0,56.7736,56.8103,56.7645,56.7828,34000.0
2014-09-04 15:55:00,61.99,62.11,61.99,62.03,39300.0,56.7828,56.8927,56.7828,56.8194,39300.0
2014-09-05 09:30:00,62.06,62.26,62.06,62.16,7300.0,56.8469,57.0301,56.8469,56.9385,7300.0
2014-09-05 09:35:00,62.13,62.13,61.7,61.7,12800.0,56.911,56.911,56.5172,56.5172,12800.0
2014-09-05 09:40:00,61.8,61.94,61.8,61.88,23400.0,56.6088,56.737,56.6088,56.682,23400.0
2014-09-05 09:45:00,61.93,62.33,61.93,62.31,8100.0,56.7278,57.0942,56.7278,57.0759,8100.0
2014-09-05 09:50:00,62.3,62.3,62.11,62.18,7900.0,57.0668,57.0668,56.8927,56.9568,7900.0
2014-09-05 09:55:00,62.17,62.32,62.13,62.21,5500.0,56.9477,57.0851,56.911,56.9843,5500.0
2014-09-05 10:00:00,62.2,62.22,62.06,62.14,55500.0,56.9752,56.9935,56.8469,56.9202,55500.0
2014-09-05 10:05:00,62.11,62.2,62.02,62.13,4900.0,56.8927,56.9752,56.8103,56.911,4900.0
2014-09-05 10:10:00,62.14,62.21,62.06,62.09,3000.0,56.9202,56.9843,56.8469,56.8744,3000.0
2014-09-05 10:15:00,62.14,62.14,62.04,62.08,1600.0,56.9202,56.9202,56.8286,56.8652,1600.0
2014-09-05 10:20:00,62.09,62.17,62.09,62.16,3100.0,56.8744,56.9477,56.8744,56.9385,3100.0
2014-09-05 10:25:00,62.15,62.18,62.1,62.14,4900.0,56.9294,56.9568,56.8836,56.9202,4900.0
2014-09-05 10:30:00,62.07,62.08,61.98,62.05,4200.0,56.8561,56.8652,56.7736,56.8378,4200.0
2014-09-05 10:35:00,62.07,62.14,61.96,61.96,4400.0,56.8561,56.9202,56.7553,56.7553,4400.0
2014-09-05 10:40:00,61.98,62.14,61.98,62.14,3200.0,56.7736,56.9202,56.7736,56.9202,3200.0
2014-09-05 10:45:00,62.13,62.22,62.0,62.0,3400.0,56.911,56.9935,56.792,56.792,3400.0
2014-09-05 10:50:00,62.06,62.23,62.06,62.23,3000.0,56.8469,57.0026,56.8469,57.0026,3000.0
2014-09-05 10:55:00,62.24,62.28,62.13,62.17,3600.0,57.0118,57.0484,56.911,56.9477,3600.0
2014-09-05 11:00:00,62.16,62.28,62.13,62.25,5200.0,56.9385,57.0484,56.911,57.021,5200.0
2014-09-05 11:05:00,62.26,62.29,62.19,62.28,2900.0,57.0301,57.0576,56.966,57.0484,2900.0
2014-09-05 11:10:00,62.28,62.28,62.2,62.26,3200.0,57.0484,57.0484,56.9752,57.0301,3200.0
2014-09-05 11:15:00,62.21,62.24,62.18,62.21,2500.0,56.9843,57.0118,56.9568,56.9843,2500.0
2014-09-05 11:20:00,62.23,62.29,62.21,62.27,4300.0,57.0026,57.0576,56.9843,57.0393,4300.0
2014-09-05 11:25:00,62.25,62.25,62.17,62.17,2500.0,57.021,57.021,56.9477,56.9477,2500.0
2014-09-05 11:30:00,62.22,62.27,62.15,62.19,4000.0,56.9935,57.0393,56.9294,56.966,4000.0
2014-09-05 11:35:00,62.21,62.27,62.19,62.19,4400.0,56.9843,57.0393,56.966,56.966,4400.0
2014-09-05 11:40:00,62.2,62.3,62.2,62.28,3100.0,56.9752,57.0668,56.9752,57.0484,3100.0
2014-09-05 11:45:00,62.3,62.45,62.3,62.44,22700.0,57.0668,57.2042,57.0668,57.195,22700.0
2014-09-05 11:50:00,62.43,62.43,62.32,62.32,12800.0,57.1858,57.1858,57.0851,57.0851,12800.0
2014-09-05 11:55:00,62.37,62.38,62.33,62.36,1900.0,57.1309,57.14,57.0942,57.1217,1900.0
2014-09-05 12:00:00,62.37,62.4,62.32,62.32,2800.0,57.1309,57.1584,57.0851,57.0851,2800.0
2014-09-05 12:05:00,62.32,62.38,62.32,62.32,1800.0,57.0851,57.14,57.0851,57.0851,1800.0
2014-09-05 12:10:00,62.32,62.34,62.23,62.26,7900.0,57.0851,57.1034,57.0026,57.0301,7900.0
2014-09-05 12:15:00,62.27,62.28,62.2,62.2,2200.0,57.0393,57.0484,56.9752,56.9752,2200.0
2014-09-05 12:20:00,62.24,62.24,62.18,62.22,1900.0,57.0118,57.0118,56.9568,56.9935,1900.0
2014-09-05 12:25:00,62.24,62.3,62.22,62.29,2900.0,57.0118,57.0668,56.9935,57.0576,2900.0
2014-09-05 12:30:00,62.3,62.33,62.27,62.27,17500.0,57.0668,57.0942,57.0393,57.0393,17500.0
2014-09-05 12:35:00,62.27,62.32,62.27,62.32,3400.0,57.0393,57.0851,57.0393,57.0851,3400.0
2014-09-05 12:40:00,62.29,62.33,62.28,62.32,10200.0,57.0576,57.0942,57.0484,57.0851,10200.0
2014-09-05 12:45:00,62.29,62.34,62.28,62.29,4800.0,57.0576,57.1034,57.0484,57.0576,4800.0
2014-09-05 12:50:00,62.28,62.33,62.27,62.3,1500.0,57.0484,57.0942,57.0393,57.0668,1500.0
2014-09-05 12:55:00,62.29,62.33,62.28,62.29,2000.0,57.0576,57.0942,57.0484,57.0576,2000.0
2014-09-05 13:00:00,62.28,62.35,62.28,62.31,2300.0,57.0484,57.1126,57.0484,57.0759,2300.0
2014-09-05 13:05:00,62.36,62.48,62.33,62.46,4300.0,57.1217,57.2316,57.0942,57.2133,4300.0
2014-09-05 13:10:00,62.47,62.47,62.41,62.41,1100.0,57.2225,57.2225,57.1675,57.1675,1100.0
2014-09-05 13:15:00,62.41,62.43,62.41,62.42,3300.0,57.1675,57.1858,57.1675,57.1767,3300.0
2014-09-05 13:20:00,62.41,62.41,62.36,62.37,4200.0,57.1675,57.1675,57.1217,57.1309,4200.0
2014-09-05 13:25:00,62.37,62.39,62.35,62.37,4600.0,57.1309,57.1492,57.1126,57.1309,4600.0
2014-09-05 13:30:00,62.37,62.39,62.36,62.39,3200.0,57.1309,57.1492,57.1217,57.1492,3200.0
2014-09-05 13:35:00,62.38,62.38,62.3,62.3,6600.0,57.14,57.14,57.0668,57.0668,6600.0
2014-09-05 13:40:00,62.31,62.32,62.22,62.22,4400.0,57.0759,57.0851,56.9935,56.9935,4400.0
2014-09-05 13:45:00,62.22,62.23,62.19,62.19,2100.0,56.9935,57.0026,56.966,56.966,2100.0
2014-09-05 13:50:00,62.2,62.31,62.2,62.26,5500.0,56.9752,57.0759,56.9752,57.0301,5500.0
2014-09-05 13:55:00,62.26,62.31,62.24,62.3,3600.0,57.0301,57.0759,57.0118,57.0668,3600.0
2014-09-05 14:00:00,62.3,62.43,62.29,62.43,62300.0,57.0668,57.1858,57.0576,57.1858,62300.0
2014-09-05 14:05:00,62.45,62.45,62.38,62.38,2000.0,57.2042,57.2042,57.14,57.14,2000.0
2014-09-05 14:10:00,62.39,62.4,62.36,62.38,3200.0,57.1492,57.1584,57.1217,57.14,3200.0
2014-09-05 14:15:00,62.36,62.46,62.36,62.46,8900.0,57.1217,57.2133,57.1217,57.2133,8900.0
2014-09-05 14:20:00,62.45,62.59,62.45,62.59,2800.0,57.2042,57.3324,57.2042,57.3324,2800.0
2014-09-05 14:25:00,62.59,62.74,62.56,62.61,18500.0,57.3324,57.4698,57.3049,57.3507,18500.0
2014-09-05 14:30:00,62.63,62.64,62.57,62.63,3100.0,57.369,57.3782,57.3141,57.369,3100.0
2014-09-05 14:35:00,62.64,62.64,62.57,62.58,6100.0,57.3782,57.3782,57.3141,57.3232,6100.0
2014-09-05 14:40:00,62.6,62.61,62.57,62.59,3000.0,57.3416,57.3507,57.3141,57.3324,3000.0
2014-09-05 14:45:00,62.61,62.61,62.55,62.58,5400.0,57.3507,57.3507,57.2958,57.3232,5400.0
2014-09-05 14:50:00,62.6,62.63,62.56,62.59,4200.0,57.3416,57.369,57.3049,57.3324,4200.0
2014-09-05 14:55:00,62.6,62.6,62.56,62.59,4000.0,57.3416,57.3416,57.3049,57.3324,4000.0
2014-09-05 15:00:00,62.56,62.59,62.48,62.48,4700.0,57.3049,57.3324,57.2316,57.2316,4700.0
2014-09-05 15:05:00,62.5,62.64,62.48,62.63,7800.0,57.25,57.3782,57.2316,57.369,7800.0
2014-09-05 15:10:00,62.64,62.73,62.64,62.73,12400.0,57.3782,57.4606,57.3782,57.4606,12400.0
2014-09-05 15:15:00,62.73,62.76,62.7,62.71,7000.0,57.4606,57.4881,57.4332,57.4423,7000.0
2014-09-05 15:20:00,62.71,62.73,62.69,62.72,5000.0,57.4423,57.4606,57.424,57.4515,5000.0
2014-09-05 15:25:00,62.72,62.73,62.69,62.7,10400.0,57.4515,57.4606,57.424,57.4332,10400.0
2014-09-05 15:30:00,62.7,62.74,62.69,62.69,23100.0,57.4332,57.4698,57.424,57.424,23100.0
2014-09-05 15:35:00,62.72,62.73,62.66,62.7,12700.0,57.4515,57.4606,57.3965,57.4332,12700.0
2014-09-05 15:40:00,62.71,62.73,62.69,62.71,13100.0,57.4423,57.4606,57.424,57.4423,13100.0
2014-09-05 15:45:00,62.73,62.82,62.73,62.74,22600.0,57.4606,57.5431,57.4606,57.4698,22600.0
2014-09-05 15:50:00,62.74,62.74,62.63,62.63,27600.0,57.4698,57.4698,57.369,57.369,27600.0
2014-09-05 15:55:00,62.62,62.69,62.61,62.69,34100.0,57.3599,57.424,57.3507,57.424,34100.0
2014-09-08 09:30:00,62.54,62.54,62.4,62.4,3500.0,57.2866,57.2866,57.1584,57.1584,3500.0
2014-09-08 09:35:00,62.54,62.63,62.48,62.63,1500.0,57.2866,57.369,57.2316,57.369,1500.0
2014-09-08 09:40:00,62.62,62.8,62.5,62.8,2700.0,57.3599,57.5248,57.25,57.5248,2700.0
2014-09-08 09:45:00,62.8,62.84,62.6,62.6,1600.0,57.5248,57.5614,57.3416,57.3416,1600.0
2014-09-08 09:50:00,62.6,62.85,62.6,62.85,2700.0,57.3416,57.5706,57.3416,57.5706,2700.0
2014-09-08 09:55:00,62.82,62.82,62.71,62.71,2900.0,57.5431,57.5431,57.4423,57.4423,2900.0
2014-09-08 10:00:00,62.71,62.82,62.71,62.77,5200.0,57.4423,57.5431,57.4423,57.4973,5200.0
2014-09-08 10:05:00,62.75,62.75,62.65,62.65,1200.0,57.479,57.479,57.3874,57.3874,1200.0
2014-09-08 10:10:00,62.63,62.69,62.54,62.67,2700.0,57.369,57.424,57.2866,57.4057,2700.0
2014-09-08 10:15:00,62.68,62.68,62.54,62.54,1700.0,57.4148,57.4148,57.2866,57.2866,1700.0
2014-09-08 10:20:00,62.51,62.54,62.49,62.49,1100.0,57.2591,57.2866,57.2408,57.2408,1100.0
2014-09-08 10:25:00,62.52,62.54,62.46,62.51,3500.0,57.2683,57.2866,57.2133,57.2591,3500.0
2014-09-08 10:30:00,62.53,62.53,62.44,62.49,1200.0,57.2774,57.2774,57.195,57.2408,1200.0
2014-09-08 10:35:00,62.49,62.53,62.48,62.53,1500.0,57.2408,57.2774,57.2316,57.2774,1500.0
2014-09-08 10:40:00,62.53,62.58,62.51,62.51,5400.0,57.2774,57.3232,57.2591,57.2591,5400.0
2014-09-08 10:45:00,62.53,62.54,62.5,62.54,600.0,57.2774,57.2866,57.25,57.2866,600.0
2014-09-08 10:50:00,62.51,62.54,62.48,62.49,1800.0,57.2591,57.2866,57.2316,57.2408,1800.0
2014-09-08 10:55:00,62.53,62.63,62.53,62.62,1600.0,57.2774,57.369,57.2774,57.3599,1600.0
2014-09-08 11:00:00,62.61,62.62,62.55,62.58,1900.0,57.3507,57.3599,57.2958,57.3232,1900.0
2014-09-08 11:05:00,62.59,62.63,62.59,62.61,3400.0,57.3324,57.369,57.3324,57.3507,3400.0
2014-09-08 11:10:00,62.6,62.6,62.58,62.58,500.0,57.3416,57.3416,57.3232,57.3232,500.0
2014-09-08 11:15:00,62.54,62.54,62.5,62.53,700.0,57.2866,57.2866,57.25,57.2774,700.0
2014-09-08 11:20:00,62.51,62.6,62.51,62.6,1200.0,57.2591,57.3416,57.2591,57.3416,1200.0
2014-09-08 11:25:00,62.6,62.6,62.51,62.55,2900.0,57.3416,57.3416,57.2591,57.2958,2900.0
2014-09-08 11:30:00,62.49,62.56,62.49,62.56,1000.0,57.2408,57.3049,57.2408,57.3049,1000.0
2014-09-08 11:35:00,62.52,62.53,62.47,62.47,1500.0,57.2683,57.2774,57.2225,57.2225,1500.0
2014-09-08 11:40:00,62.46,62.51,62.44,62.49,1900.0,57.2133,57.2591,57.195,57.2408,1900.0
2014-09-08 11:45:00,62.48,62.49,62.44,62.49,1100.0,57.2316,57.2408,57.195,57.2408,1100.0
2014-09-08 11:50:00,62.47,62.47,62.39,62.4,15200.0,57.2225,57.2225,57.1492,57.1584,15200.0
2014-09-08 11:55:00,62.42,62.44,62.41,62.43,1100.0,57.1767,57.195,57.1675,57.1858,1100.0
2014-09-08 12:00:00,62.42,62.5,62.39,62.43,8200.0,57.1767,57.25,57.1492,57.1858,8200.0
2014-09-08 12:05:00,62.4,62.48,62.38,62.48,1500.0,57.1584,57.2316,57.14,57.2316,1500.0
2014-09-08 12:10:00,62.46,62.49,62.46,62.47,600.0,57.2133,57.2408,57.2133,57.2225,600.0
2014-09-08 12:15:00,62.47,62.47,62.45,62.45,800.0,57.2225,57.2225,57.2042,57.2042,800.0
2014-09-08 12:20:00,62.47,62.49,62.45,62.45,6500.0,57.2225,57.2408,57.2042,57.2042,6500.0
2014-09-08 12:25:00,62.47,62.47,62.43,62.45,2900.0,57.2225,57.2225,57.1858,57.2042,2900.0
2014-09-08 12:30:00,62.44,62.46,62.43,62.45,500.0,57.195,57.2133,57.1858,57.2042,500.0
2014-09-08 12:35:00,62.43,62.48,62.41,62.48,7600.0,57.1858,57.2316,57.1675,57.2316,7600.0
2014-09-08 12:40:00,62.42,62.49,62.42,62.46,14800.0,57.1767,57.2408,57.1767,57.2133,14800.0
2014-09-08 12:45:00,62.47,62.49,62.45,62.49,1600.0,57.2225,57.2408,57.2042,57.2408,1600.0
2014-09-08 12:50:00,62.5,62.5,62.48,62.49,700.0,57.25,57.25,57.2316,57.2408,700.0
2014-09-08 12:55:00,62.48,62.48,62.45,62.46,900.0,57.2316,57.2316,57.2042,57.2133,900.0
2014-09-08 13:00:00,62.43,62.48,62.43,62.47,1300.0,57.1858,57.2316,57.1858,57.2225,1300.0
2014-09-08 13:05:00,62.43,62.43,62.34,62.34,4000.0,57.1858,57.1858,57.1034,57.1034,4000.0
2014-09-08 13:10:00,62.3,62.36,62.29,62.36,1400.0,57.0668,57.1217,57.0576,57.1217,1400.0
2014-09-08 13:15:00,62.33,62.37,62.18,62.18,1300.0,57.0942,57.1309,56.9568,56.9568,1300.0
2014-09-08 13:20:00,62.22,62.27,62.19,62.27,1500.0,56.9935,57.0393,56.966,57.0393,1500.0
2014-09-08 13:25:00,62.28,62.3,62.22,62.22,1100.0,57.0484,57.0668,56.9935,56.9935,1100.0
2014-09-08 13:30:00,62.22,62.22,62.17,62.21,800.0,56.9935,56.9935,56.9477,56.9843,800.0
2014-09-08 13:35:00,62.24,62.29,62.19,62.29,6000.0,57.0118,57.0576,56.966,57.0576,6000.0
2014-09-08 13:40:00,62.29,62.29,62.2,62.22,6100.0,57.0576,57.0576,56.9752,56.9935,6100.0
2014-09-08 13:45:00,62.23,62.25,62.17,62.25,900.0,57.0026,57.021,56.9477,57.021,900.0
2014-09-08 13:50:00,62.21,62.21,62.14,62.15,1000.0,56.9843,56.9843,56.9202,56.9294,1000.0
2014-09-08 13:55:00,62.17,62.18,62.14,62.18,500.0,56.9477,56.9568,56.9202,56.9568,500.0
2014-09-08 14:00:00,62.15,62.2,62.15,62.16,400.0,56.9294,56.9752,56.9294,56.9385,400.0
2014-09-08 14:05:00,62.18,62.19,62.17,62.18,600.0,56.9568,56.966,56.9477,56.9568,600.0
2014-09-08 14:10:00,62.18,62.23,62.18,62.21,9000.0,56.9568,57.0026,56.9568,56.9843,9000.0
2014-09-08 14:15:00,62.22,62.26,62.22,62.26,400.0,56.9935,57.0301,56.9935,57.0301,400.0
2014-09-08 14:20:00,62.22,62.22,62.18,62.18,900.0,56.9935,56.9935,56.9568,56.9568,900.0
2014-09-08 14:25:00,62.16,62.17,62.16,62.17,400.0,56.9385,56.9477,56.9385,56.9477,400.0
2014-09-08 14:30:00,62.19,62.2,62.18,62.19,1300.0,56.966,56.9752,56.9568,56.966,1300.0
2014-09-08 14:35:00,62.19,62.23,62.16,62.2,7600.0,56.966,57.0026,56.9385,56.9752,7600.0
2014-09-08 14:40:00,62.19,62.24,62.18,62.18,600.0,56.966,57.0118,56.9568,56.9568,600.0
2014-09-08 14:45:00,62.2,62.2,62.16,62.2,2300.0,56.9752,56.9752,56.9385,56.9752,2300.0
2014-09-08 14:50:00,62.22,62.22,62.18,62.18,2200.0,56.9935,56.9935,56.9568,56.9568,2200.0
2014-09-08 14:55:00,62.22,62.22,62.17,62.18,1600.0,56.9935,56.9935,56.9477,56.9568,1600.0
2014-09-08 15:00:00,62.18,62.27,62.18,62.23,3200.0,56.9568,57.0393,56.9568,57.0026,3200.0
2014-09-08 15:05:00,62.23,62.26,62.21,62.23,6100.0,57.0026,57.0301,56.9843,57.0026,6100.0
2014-09-08 15:10:00,62.23,62.3,62.22,62.29,5600.0,57.0026,57.0668,56.9935,57.0576,5600.0
2014-09-08 15:15:00,62.3,62.38,62.3,62.38,3400.0,57.0668,57.14,57.0668,57.14,3400.0
2014-09-08 15:20:00,62.37,62.42,62.36,62.36,6100.0,57.1309,57.1767,57.1217,57.1217,6100.0
2014-09-08 15:25:00,62.37,62.43,62.37,62.43,5700.0,57.1309,57.1858,57.1309,57.1858,5700.0
2014-09-08 15:30:00,62.44,62.47,62.43,62.46,4000.0,57.195,57.2225,57.1858,57.2133,4000.0
2014-09-08 15:35:00,62.47,62.53,62.45,62.52,6900.0,57.2225,57.2774,57.2042,57.2683,6900.0
2014-09-08 15:40:00,62.51,62.52,62.45,62.46,11100.0,57.2591,57.2683,57.2042,57.2133,11100.0
2014-09-08 15:45:00,62.46,62.47,62.41,62.44,10200.0,57.2133,57.2225,57.1675,57.195,10200.0
2014-09-08 15:50:00,62.46,62.49,62.44,62.44,9800.0,57.2133,57.2408,57.195,57.195,9800.0
2014-09-08 15:55:00,62.44,62.49,62.4,62.41,12900.0,57.195,57.2408,57.1584,57.1675,12900.0
2014-09-09 09:30:00,62.43,62.43,62.27,62.27,1700.0,57.1858,57.1858,57.0393,57.0393,1700.0
2014-09-09 09:35:00,62.38,62.51,62.38,62.51,10100.0,57.14,57.2591,57.14,57.2591,10100.0
2014-09-09 09:40:00,62.55,62.56,62.5,62.55,6000.0,57.2958,57.3049,57.25,57.2958,6000.0
2014-09-09 09:45:00,62.51,62.66,62.5,62.61,18200.0,57.2591,57.3965,57.25,57.3507,18200.0
2014-09-09 09:50:00,62.65,62.65,62.55,62.61,4300.0,57.3874,57.3874,57.2958,57.3507,4300.0
2014-09-09 09:55:00,62.59,62.63,62.47,62.51,44000.0,57.3324,57.369,57.2225,57.2591,44000.0
2014-09-09 10:00:00,62.48,62.55,62.4,62.46,166000.0,57.2316,57.2958,57.1584,57.2133,166000.0
2014-09-09 10:05:00,62.53,62.54,62.46,62.5,5800.0,57.2774,57.2866,57.2133,57.25,5800.0
2014-09-09 10:10:00,62.49,62.49,62.4,62.43,4800.0,57.2408,57.2408,57.1584,57.1858,4800.0
2014-09-09 10:15:00,62.39,62.39,62.27,62.27,1000.0,57.1492,57.1492,57.0393,57.0393,1000.0
2014-09-09 10:20:00,62.24,62.28,62.19,62.23,2200.0,57.0118,57.0484,56.966,57.0026,2200.0
2014-09-09 10:25:00,62.23,62.28,62.2,62.26,1400.0,57.0026,57.0484,56.9752,57.0301,1400.0
2014-09-09 10:30:00,62.23,62.26,62.12,62.12,2200.0,57.0026,57.0301,56.9019,56.9019,2200.0
2014-09-09 10:35:00,62.16,62.16,62.03,62.1,2800.0,56.9385,56.9385,56.8194,56.8836,2800.0
2014-09-09 10:40:00,62.05,62.08,62.0,62.08,1500.0,56.8378,56.8652,56.792,56.8652,1500.0
2014-09-09 10:45:00,62.07,62.07,61.96,61.99,1000.0,56.8561,56.8561,56.7553,56.7828,1000.0
2014-09-09 10:50:00,61.93,62.08,61.93,62.08,1900.0,56.7278,56.8652,56.7278,56.8652,1900.0
2014-09-09 10:55:00,62.06,62.07,62.01,62.06,2300.0,56.8469,56.8561,56.8011,56.8469,2300.0
2014-09-09 11:00:00,62.07,62.11,62.05,62.11,500.0,56.8561,56.8927,56.8378,56.8927,500.0
2014-09-09 11:05:00,62.13,62.13,62.11,62.11,300.0,56.911,56.911,56.8927,56.8927,300.0
2014-09-09 11:10:00,62.16,62.23,62.15,62.23,2900.0,56.9385,57.0026,56.9294,57.0026,2900.0
2014-09-09 11:15:00,62.24,62.24,62.19,62.19,1100.0,57.0118,57.0118,56.966,56.966,1100.0
2014-09-09 11:20:00,62.2,62.21,62.14,62.14,1500.0,56.9752,56.9843,56.9202,56.9202,1500.0
2014-09-09 11:25:00,62.12,62.12,62.08,62.12,1100.0,56.9019,56.9019,56.8652,56.9019,1100.0
2014-09-09 11:30:00,62.11,62.12,62.11,62.12,1000.0,56.8927,56.9019,56.8927,56.9019,1000.0
2014-09-09 11:35:00,62.11,62.11,62.09,62.09,700.0,56.8927,56.8927,56.8744,56.8744,700.0
2014-09-09 11:40:00,62.08,62.08,62.06,62.06,600.0,56.8652,56.8652,56.8469,56.8469,600.0
2014-09-09 11:45:00,62.07,62.12,62.03,62.12,9100.0,56.8561,56.9019,56.8194,56.9019,9100.0
2014-09-09 11:50:00,62.14,62.15,62.0,62.0,11600.0,56.9202,56.9294,56.792,56.792,11600.0
2014-09-09 11:55:00,62.04,62.12,62.04,62.11,2000.0,56.8286,56.9019,56.8286,56.8927,2000.0
2014-09-09 12:00:00,62.07,62.07,61.96,61.96,1200.0,56.8561,56.8561,56.7553,56.7553,1200.0
2014-09-09 12:05:00,62.01,62.01,61.99,61.99,500.0,56.8011,56.8011,56.7828,56.7828,500.0
2014-09-09 12:10:00,61.98,61.99,61.98,61.99,200.0,56.7736,56.7828,56.7736,56.7828,200.0
2014-09-09 12:15:00,61.99,61.99,61.99,61.99,100.0,56.7828,56.7828,56.7828,56.7828,100.0
2014-09-09 12:20:00,61.99,62.03,61.99,62.02,3000.0,56.7828,56.8194,56.7828,56.8103,3000.0
2014-09-09 12:25:00,62.02,62.02,62.0,62.02,600.0,56.8103,56.8103,56.792,56.8103,600.0
2014-09-09 12:30:00,62.02,62.05,62.01,62.05,1900.0,56.8103,56.8378,56.8011,56.8378,1900.0
2014-09-09 12:35:00,62.03,62.03,61.95,61.95,1000.0,56.8194,56.8194,56.7462,56.7462,1000.0
2014-09-09 12:40:00,61.95,61.99,61.94,61.99,2100.0,56.7462,56.7828,56.737,56.7828,2100.0
2014-09-09 12:45:00,61.99,62.01,61.97,61.97,1400.0,56.7828,56.8011,56.7645,56.7645,1400.0
2014-09-09 12:50:00,61.96,61.97,61.9,61.9,2700.0,56.7553,56.7645,56.7004,56.7004,2700.0
2014-09-09 12:55:00,61.9,61.9,61.88,61.9,600.0,56.7004,56.7004,56.682,56.7004,600.0
2014-09-09 13:00:00,61.91,61.94,61.87,61.91,2400.0,56.7095,56.737,56.6729,56.7095,2400.0
2014-09-09 13:05:00,61.89,61.91,61.83,61.83,900.0,56.6912,56.7095,56.6362,56.6362,900.0
2014-09-09 13:10:00,61.91,61.93,61.87,61.87,800.0,56.7095,56.7278,56.6729,56.6729,800.0
2014-09-09 13:15:00,61.9,61.9,61.87,61.9,800.0,56.7004,56.7004,56.6729,56.7004,800.0
2014-09-09 13:20:00,61.87,61.9,61.86,61.87,800.0,56.6729,56.7004,56.6637,56.6729,800.0
2014-09-09 13:25:00,61.89,61.91,61.86,61.86,700.0,56.6912,56.7095,56.6637,56.6637,700.0
2014-09-09 13:30:00,61.93,61.97,61.92,61.92,8400.0,56.7278,56.7645,56.7187,56.7187,8400.0
2014-09-09 13:35:00,61.91,61.91,61.89,61.89,300.0,56.7095,56.7095,56.6912,56.6912,300.0
2014-09-09 13:40:00,61.9,61.93,61.88,61.89,900.0,56.7004,56.7278,56.682,56.6912,900.0
2014-09-09 13:45:00,61.93,61.95,61.91,61.93,12400.0,56.7278,56.7462,56.7095,56.7278,12400.0
2014-09-09 13:50:00,61.92,61.94,61.89,61.89,2900.0,56.7187,56.737,56.6912,56.6912,2900.0
2014-09-09 13:55:00,61.91,61.92,61.88,61.91,1800.0,56.7095,56.7187,56.682,56.7095,1800.0
2014-09-09 14:00:00,61.88,61.89,61.85,61.88,2400.0,56.682,56.6912,56.6546,56.682,2400.0
2014-09-09 14:05:00,61.88,61.89,61.81,61.81,2900.0,56.682,56.6912,56.6179,56.6179,2900.0
2014-09-09 14:10:00,61.82,61.85,61.79,61.85,1700.0,56.6271,56.6546,56.5996,56.6546,1700.0
2014-09-09 14:15:00,61.82,61.83,61.75,61.76,1900.0,56.6271,56.6362,56.563,56.5721,1900.0
2014-09-09 14:20:00,61.78,61.8,61.76,61.77,3700.0,56.5904,56.6088,56.5721,56.5813,3700.0
2014-09-09 14:25:00,61.75,61.78,61.73,61.75,2300.0,56.563,56.5904,56.5446,56.563,2300.0
2014-09-09 14:30:00,61.73,61.77,61.7,61.77,2000.0,56.5446,56.5813,56.5172,56.5813,2000.0
2014-09-09 14:35:00,61.75,61.75,61.74,61.74,500.0,56.563,56.563,56.5538,56.5538,500.0
2014-09-09 14:40:00,61.75,61.77,61.75,61.75,2000.0,56.563,56.5813,56.563,56.563,2000.0
2014-09-09 14:45:00,61.74,61.78,61.69,61.69,1500.0,56.5538,56.5904,56.508,56.508,1500.0
2014-09-09 14:50:00,61.71,61.81,61.71,61.81,2500.0,56.5263,56.6179,56.5263,56.6179,2500.0
2014-09-09 14:55:00,61.8,61.8,61.73,61.77,4200.0,56.6088,56.6088,56.5446,56.5813,4200.0
2014-09-09 15:00:00,61.76,61.82,61.74,61.79,7800.0,56.5721,56.6271,56.5538,56.5996,7800.0
2014-09-09 15:05:00,61.77,61.77,61.6,61.65,4600.0,56.5813,56.5813,56.4256,56.4714,4600.0
2014-09-09 15:10:00,61.65,61.66,61.6,61.66,2200.0,56.4714,56.4805,56.4256,56.4805,2200.0
2014-09-09 15:15:00,61.65,61.66,61.51,61.54,7100.0,56.4714,56.4805,56.3431,56.3706,7100.0
2014-09-09 15:20:00,61.53,61.53,61.43,61.52,4800.0,56.3614,56.3614,56.2698,56.3523,4800.0
2014-09-09 15:25:00,61.49,61.55,61.47,61.55,5400.0,56.3248,56.3798,56.3065,56.3798,5400.0
2014-09-09 15:30:00,61.57,61.63,61.56,61.62,8700.0,56.3981,56.453,56.3889,56.4439,8700.0
2014-09-09 15:35:00,61.63,61.72,61.63,61.65,9100.0,56.453,56.5355,56.453,56.4714,9100.0
2014-09-09 15:40:00,61.66,61.73,61.66,61.73,11100.0,56.4805,56.5446,56.4805,56.5446,11100.0
2014-09-09 15:45:00,61.73,61.73,61.68,61.7,11900.0,56.5446,56.5446,56.4988,56.5172,11900.0
2014-09-09 15:50:00,61.7,61.72,61.69,61.72,6900.0,56.5172,56.5355,56.508,56.5355,6900.0
2014-09-09 15:55:00,61.7,61.75,61.7,61.71,20600.0,56.5172,56.563,56.5172,56.5263,20600.0
2014-09-10 09:30:00,61.75,61.75,61.56,61.61,15900.0,56.563,56.563,56.3889,56.4347,15900.0
2014-09-10 09:35:00,61.66,61.81,61.62,61.81,20100.0,56.4805,56.6179,56.4439,56.6179,20100.0
2014-09-10 09:40:00,61.77,61.79,61.5,61.55,6300.0,56.5813,56.5996,56.334,56.3798,6300.0
2014-09-10 09:45:00,61.59,61.61,61.43,61.52,7500.0,56.4164,56.4347,56.2698,56.3523,7500.0
2014-09-10 09:50:00,61.44,61.51,61.34,61.39,3700.0,56.279,56.3431,56.1874,56.2332,3700.0
2014-09-10 09:55:00,61.31,61.48,61.31,61.47,5900.0,56.1599,56.3156,56.1599,56.3065,5900.0
2014-09-10 10:00:00,61.49,61.49,61.32,61.32,8300.0,56.3248,56.3248,56.1691,56.1691,8300.0
2014-09-10 10:05:00,61.35,61.44,61.29,61.35,5800.0,56.1966,56.279,56.1416,56.1966,5800.0
2014-09-10 10:10:00,61.35,61.44,61.29,61.41,20900.0,56.1966,56.279,56.1416,56.2515,20900.0
2014-09-10 10:15:00,61.41,61.6,61.37,61.57,15400.0,56.2515,56.4256,56.2149,56.3981,15400.0
2014-09-10 10:20:00,61.56,61.63,61.55,61.59,11000.0,56.3889,56.453,56.3798,56.4164,11000.0
2014-09-10 10:25:00,61.56,61.68,61.55,61.59,16100.0,56.3889,56.4988,56.3798,56.4164,16100.0
2014-09-10 10:30:00,61.57,61.59,61.52,61.55,10200.0,56.3981,56.4164,56.3523,56.3798,10200.0
2014-09-10 10:35:00,61.55,61.59,61.46,61.55,7100.0,56.3798,56.4164,56.2973,56.3798,7100.0
2014-09-10 10:40:00,61.54,61.6,61.52,61.59,10000.0,56.3706,56.4256,56.3523,56.4164,10000.0
2014-09-10 10:45:00,61.6,61.67,61.54,61.63,13800.0,56.4256,56.4897,56.3706,56.453,13800.0
2014-09-10 10:50:00,61.61,61.64,61.6,61.64,4100.0,56.4347,56.4622,56.4256,56.4622,4100.0
2014-09-10 10:55:00,61.64,61.66,61.53,61.53,11500.0,56.4622,56.4805,56.3614,56.3614,11500.0
2014-09-10 11:00:00,61.51,61.55,61.43,61.43,9200.0,56.3431,56.3798,56.2698,56.2698,9200.0
2014-09-10 11:05:00,61.48,61.5,61.38,61.5,1900.0,56.3156,56.334,56.224,56.334,1900.0
2014-09-10 11:10:00,61.52,61.61,61.52,61.61,2400.0,56.3523,56.4347,56.3523,56.4347,2400.0
2014-09-10 11:15:00,61.59,61.59,61.58,61.58,600.0,56.4164,56.4164,56.4072,56.4072,600.0
2014-09-10 11:20:00,61.57,61.61,61.53,61.61,1900.0,56.3981,56.4347,56.3614,56.4347,1900.0
2014-09-10 11:25:00,61.62,61.65,61.57,61.65,6400.0,56.4439,56.4714,56.3981,56.4714,6400.0
2014-09-10 11:30:00,61.66,61.66,61.6,61.63,4400.0,56.4805,56.4805,56.4256,56.453,4400.0
2014-09-10 11:35:00,61.59,61.64,61.56,61.63,1900.0,56.4164,56.4622,56.3889,56.453,1900.0
2014-09-10 11:40:00,61.61,61.63,61.57,61.63,1700.0,56.4347,56.453,56.3981,56.453,1700.0
2014-09-10 11:45:00,61.64,61.64,61.62,61.64,1400.0,56.4622,56.4622,56.4439,56.4622,1400.0
2014-09-10 11:50:00,61.62,61.71,61.62,61.71,1100.0,56.4439,56.5263,56.4439,56.5263,1100.0
2014-09-10 11:55:00,61.74,61.76,61.74,61.75,1600.0,56.5538,56.5721,56.5538,56.563,1600.0
2014-09-10 12:00:00,61.77,61.77,61.7,61.7,3700.0,56.5813,56.5813,56.5172,56.5172,3700.0
2014-09-10 12:05:00,61.68,61.78,61.68,61.72,13900.0,56.4988,56.5904,56.4988,56.5355,13900.0
2014-09-10 12:10:00,61.74,61.77,61.73,61.75,12600.0,56.5538,56.5813,56.5446,56.563,12600.0
2014-09-10 12:15:00,61.75,61.87,61.74,61.84,10300.0,56.563,56.6729,56.5538,56.6454,10300.0
2014-09-10 12:20:00,61.85,61.88,61.85,61.85,11400.0,56.6546,56.682,56.6546,56.6546,11400.0
2014-09-10 12:25:00,61.85,61.87,61.82,61.85,6500.0,56.6546,56.6729,56.6271,56.6546,6500.0
2014-09-10 12:30:00,61.85,61.87,61.83,61.86,4900.0,56.6546,56.6729,56.6362,56.6637,4900.0
2014-09-10 12:35:00,61.85,61.87,61.84,61.85,5500.0,56.6546,56.6729,56.6454,56.6546,5500.0
2014-09-10 12:40:00,61.85,61.92,61.85,61.92,3300.0,56.6546,56.7187,56.6546,56.7187,3300.0
2014-09-10 12:45:00,61.9,61.91,61.9,61.91,4100.0,56.7004,56.7095,56.7004,56.7095,4100.0
2014-09-10 12:50:00,61.91,61.92,61.88,61.88,4400.0,56.7095,56.7187,56.682,56.682,4400.0
2014-09-10 12:55:00,61.9,61.92,61.9,61.9,4700.0,56.7004,56.7187,56.7004,56.7004,4700.0
2014-09-10 13:00:00,61.9,61.92,61.9,61.9,8500.0,56.7004,56.7187,56.7004,56.7004,8500.0
2014-09-10 13:05:00,61.9,61.98,61.88,61.98,11400.0,56.7004,56.7736,56.682,56.7736,11400.0
2014-09-10 13:10:00,62.0,62.05,61.99,62.0,8000.0,56.792,56.8378,56.7828,56.792,8000.0
2014-09-10 13:15:00,61.99,62.03,61.98,62.0,4200.0,56.7828,56.8194,56.7736,56.792,4200.0
2014-09-10 13:20:00,61.99,61.99,61.98,61.99,900.0,56.7828,56.7828,56.7736,56.7828,900.0
2014-09-10 13:25:00,61.99,61.99,61.94,61.96,2000.0,56.7828,56.7828,56.737,56.7553,2000.0
2014-09-10 13:30:00,61.99,62.03,61.96,61.97,5000.0,56.7828,56.8194,56.7553,56.7645,5000.0
2014-09-10 13:35:00,61.96,61.99,61.95,61.97,2200.0,56.7553,56.7828,56.7462,56.7645,2200.0
2014-09-10 13:40:00,61.98,62.0,61.95,61.95,2700.0,56.7736,56.792,56.7462,56.7462,2700.0
2014-09-10 13:45:00,61.96,62.01,61.96,62.01,4700.0,56.7553,56.8011,56.7553,56.8011,4700.0
2014-09-10 13:50:00,61.99,62.01,61.98,61.98,4900.0,56.7828,56.8011,56.7736,56.7736,4900.0
2014-09-10 13:55:00,61.95,62.0,61.95,61.97,3900.0,56.7462,56.792,56.7462,56.7645,3900.0
2014-09-10 14:00:00,61.97,62.02,61.97,62.01,6600.0,56.7645,56.8103,56.7645,56.8011,6600.0
2014-09-10 14:05:00,62.0,62.0,61.96,61.96,3200.0,56.792,56.792,56.7553,56.7553,3200.0
2014-09-10 14:10:00,61.97,62.02,61.97,61.98,4200.0,56.7645,56.8103,56.7645,56.7736,4200.0
2014-09-10 14:15:00,61.98,61.98,61.93,61.93,2900.0,56.7736,56.7736,56.7278,56.7278,2900.0
2014-09-10 14:20:00,61.93,61.97,61.92,61.96,3100.0,56.7278,56.7645,56.7187,56.7553,3100.0
2014-09-10 14:25:00,61.95,61.96,61.93,61.93,1600.0,56.7462,56.7553,56.7278,56.7278,1600.0
2014-09-10 14:30:00,61.91,61.97,61.9,61.9,6900.0,56.7095,56.7645,56.7004,56.7004,6900.0
2014-09-10 14:35:00,61.89,61.95,61.86,61.91,3500.0,56.6912,56.7462,56.6637,56.7095,3500.0
2014-09-10 14:40:00,61.88,62.0,61.88,62.0,3900.0,56.682,56.792,56.682,56.792,3900.0
2014-09-10 14:45:00,61.98,62.0,61.96,61.98,5700.0,56.7736,56.792,56.7553,56.7736,5700.0
2014-09-10 14:50:00,61.97,61.97,61.92,61.96,3000.0,56.7645,56.7645,56.7187,56.7553,3000.0
2014-09-10 14:55:00,61.95,61.95,61.89,61.89,3200.0,56.7462,56.7462,56.6912,56.6912,3200.0
2014-09-10 15:00:00,61.92,62.02,61.92,62.02,6200.0,56.7187,56.8103,56.7187,56.8103,6200.0
2014-09-10 15:05:00,62.02,62.06,62.01,62.06,3500.0,56.8103,56.8469,56.8011,56.8469,3500.0
2014-09-10 15:10:00,62.08,62.08,62.05,62.05,3300.0,56.8652,56.8652,56.8378,56.8378,3300.0
2014-09-10 15:15:00,62.05,62.12,62.04,62.1,5800.0,56.8378,56.9019,56.8286,56.8836,5800.0
2014-09-10 15:20:00,62.1,62.1,62.07,62.07,2100.0,56.8836,56.8836,56.8561,56.8561,2100.0
2014-09-10 15:25:00,62.08,62.1,62.05,62.05,7500.0,56.8652,56.8836,56.8378,56.8378,7500.0
2014-09-10 15:30:00,62.07,62.11,62.05,62.06,7400.0,56.8561,56.8927,56.8378,56.8469,7400.0
2014-09-10 15:35:00,62.06,62.11,62.06,62.09,6300.0,56.8469,56.8927,56.8469,56.8744,6300.0
2014-09-10 15:40:00,62.08,62.09,62.04,62.04,8000.0,56.8652,56.8744,56.8286,56.8286,8000.0
2014-09-10 15:45:00,62.05,62.1,62.04,62.09,12400.0,56.8378,56.8836,56.8286,56.8744,12400.0
2014-09-10 15:50:00,62.1,62.16,62.08,62.08,13200.0,56.8836,56.9385,56.8652,56.8652,13200.0
2014-09-10 15:55:00,62.08,62.1,62.01,62.09,28600.0,56.8652,56.8836,56.8011,56.8744,28600.0
2014-09-11 09:30:00,61.91,62.05,61.78,62.05,14400.0,56.7095,56.8378,56.5904,56.8378,14400.0
2014-09-11 09:35:00,62.06,62.35,62.0,62.33,8400.0,56.8469,57.1126,56.792,57.0942,8400.0
2014-09-11 09:40:00,62.33,62.36,62.3,62.36,2800.0,57.0942,57.1217,57.0668,57.1217,2800.0
2014-09-11 09:45:00,62.38,62.38,62.19,62.19,3300.0,57.14,57.14,56.966,56.966,3300.0
2014-09-11 09:50:00,62.2,62.3,62.18,62.27,3700.0,56.9752,57.0668,56.9568,57.0393,3700.0
2014-09-11 09:55:00,62.31,62.31,62.22,62.26,2200.0,57.0759,57.0759,56.9935,57.0301,2200.0
2014-09-11 10:00:00,62.26,62.29,62.22,62.25,3200.0,57.0301,57.0576,56.9935,57.021,3200.0
2014-09-11 10:05:00,62.27,62.37,62.23,62.34,22900.0,57.0393,57.1309,57.0026,57.1034,22900.0
2014-09-11 10:10:00,62.36,62.52,62.36,62.52,25200.0,57.1217,57.2683,57.1217,57.2683,25200.0
2014-09-11 10:15:00,62.52,62.77,62.52,62.75,21100.0,57.2683,57.4973,57.2683,57.479,21100.0
2014-09-11 10:20:00,62.75,62.84,62.72,62.78,20600.0,57.479,57.5614,57.4515,57.5064,20600.0
2014-09-11 10:25:00,62.76,62.8,62.73,62.8,7700.0,57.4881,57.5248,57.4606,57.5248,7700.0
2014-09-11 10:30:00,62.79,62.79,62.71,62.72,5300.0,57.5156,57.5156,57.4423,57.4515,5300.0
2014-09-11 10:35:00,62.71,62.72,62.61,62.69,11900.0,57.4423,57.4515,57.3507,57.424,11900.0
2014-09-11 10:40:00,62.65,62.7,62.61,62.62,16800.0,57.3874,57.4332,57.3507,57.3599,16800.0
2014-09-11 10:45:00,62.62,62.73,62.56,62.72,10600.0,57.3599,57.4606,57.3049,57.4515,10600.0
2014-09-11 10:50:00,62.7,62.7,62.65,62.68,1200.0,57.4332,57.4332,57.3874,57.4148,1200.0
2014-09-11 10:55:00,62.68,62.78,62.65,62.76,4500.0,57.4148,57.5064,57.3874,57.4881,4500.0
2014-09-11 11:00:00,62.78,62.88,62.78,62.87,4200.0,57.5064,57.598,57.5064,57.5889,4200.0
2014-09-11 11:05:00,62.87,62.94,62.87,62.91,2100.0,57.5889,57.653,57.5889,57.6255,2100.0
2014-09-11 11:10:00,62.89,62.89,62.81,62.81,1000.0,57.6072,57.6072,57.5339,57.5339,1000.0
2014-09-11 11:15:00,62.82,62.89,62.82,62.84,5300.0,57.5431,57.6072,57.5431,57.5614,5300.0
2014-09-11 11:20:00,62.85,62.85,62.79,62.8,3600.0,57.5706,57.5706,57.5156,57.5248,3600.0
2014-09-11 11:25:00,62.79,62.81,62.76,62.77,2200.0,57.5156,57.5339,57.4881,57.4973,2200.0
2014-09-11 11:30:00,62.78,62.86,62.78,62.86,1900.0,57.5064,57.5797,57.5064,57.5797,1900.0
2014-09-11 11:35:00,62.89,62.9,62.84,62.85,6900.0,57.6072,57.6164,57.5614,57.5706,6900.0
2014-09-11 11:40:00,62.83,62.83,62.77,62.8,2400.0,57.5522,57.5522,57.4973,57.5248,2400.0
2014-09-11 11:45:00,62.78,62.81,62.78,62.81,1600.0,57.5064,57.5339,57.5064,57.5339,1600.0
2014-09-11 11:50:00,62.79,62.79,62.67,62.67,15900.0,57.5156,57.5156,57.4057,57.4057,15900.0
2014-09-11 11:55:00,62.7,62.71,62.66,62.69,3900.0,57.4332,57.4423,57.3965,57.424,3900.0
2014-09-11 12:00:00,62.72,62.73,62.67,62.67,13900.0,57.4515,57.4606,57.4057,57.4057,13900.0
2014-09-11 12:05:00,62.67,62.67,62.55,62.56,5400.0,57.4057,57.4057,57.2958,57.3049,5400.0
2014-09-11 12:10:00,62.55,62.55,62.48,62.48,3600.0,57.2958,57.2958,57.2316,57.2316,3600.0
2014-09-11 12:15:00,62.51,62.52,62.47,62.5,2800.0,57.2591,57.2683,57.2225,57.25,2800.0
2014-09-11 12:20:00,62.5,62.6,62.5,62.59,1500.0,57.25,57.3416,57.25,57.3324,1500.0
2014-09-11 12:25:00,62.59,62.68,62.58,62.68,1700.0,57.3324,57.4148,57.3232,57.4148,1700.0
2014-09-11 12:30:00,62.66,62.67,62.58,62.6,2600.0,57.3965,57.4057,57.3232,57.3416,2600.0
2014-09-11 12:35:00,62.57,62.58,62.48,62.49,2600.0,57.3141,57.3232,57.2316,57.2408,2600.0
2014-09-11 12:40:00,62.47,62.52,62.47,62.52,1800.0,57.2225,57.2683,57.2225,57.2683,1800.0
2014-09-11 12:45:00,62.53,62.55,62.52,62.52,900.0,57.2774,57.2958,57.2683,57.2683,900.0
2014-09-11 12:50:00,62.5,62.57,62.5,62.53,2100.0,57.25,57.3141,57.25,57.2774,2100.0
2014-09-11 12:55:00,62.56,62.56,62.48,62.49,2500.0,57.3049,57.3049,57.2316,57.2408,2500.0
2014-09-11 13:00:00,62.49,62.55,62.49,62.52,1900.0,57.2408,57.2958,57.2408,57.2683,1900.0
2014-09-11 13:05:00,62.52,62.52,62.47,62.51,2500.0,57.2683,57.2683,57.2225,57.2591,2500.0
2014-09-11 13:10:00,62.48,62.55,62.48,62.51,800.0,57.2316,57.2958,57.2316,57.2591,800.0
2014-09-11 13:15:00,62.54,62.57,62.53,62.53,1800.0,57.2866,57.3141,57.2774,57.2774,1800.0
2014-09-11 13:20:00,62.54,62.54,62.51,62.51,2700.0,57.2866,57.2866,57.2591,57.2591,2700.0
2014-09-11 13:25:00,62.51,62.54,62.5,62.51,8900.0,57.2591,57.2866,57.25,57.2591,8900.0
2014-09-11 13:30:00,62.51,62.59,62.51,62.59,1400.0,57.2591,57.3324,57.2591,57.3324,1400.0
2014-09-11 13:35:00,62.57,62.59,62.54,62.57,11000.0,57.3141,57.3324,57.2866,57.3141,11000.0
2014-09-11 13:40:00,62.56,62.56,62.52,62.55,3100.0,57.3049,57.3049,57.2683,57.2958,3100.0
2014-09-11 13:45:00,62.53,62.53,62.5,62.5,2700.0,57.2774,57.2774,57.25,57.25,2700.0
2014-09-11 13:50:00,62.54,62.54,62.47,62.48,1200.0,57.2866,57.2866,57.2225,57.2316,1200.0
2014-09-11 13:55:00,62.45,62.5,62.45,62.49,4400.0,57.2042,57.25,57.2042,57.2408,4400.0
2014-09-11 14:00:00,62.49,62.6,62.46,62.53,3100.0,57.2408,57.3416,57.2133,57.2774,3100.0
2014-09-11 14:05:00,62.53,62.55,62.51,62.52,10200.0,57.2774,57.2958,57.2591,57.2683,10200.0
2014-09-11 14:10:00,62.53,62.53,62.5,62.52,12200.0,57.2774,57.2774,57.25,57.2683,12200.0
2014-09-11 14:15:00,62.54,62.57,62.53,62.53,2700.0,57.2866,57.3141,57.2774,57.2774,2700.0
2014-09-11 14:20:00,62.55,62.58,62.52,62.58,1100.0,57.2958,57.3232,57.2683,57.3232,1100.0
2014-09-11 14:25:00,62.58,62.72,62.58,62.71,19800.0,57.3232,57.4515,57.3232,57.4423,19800.0
2014-09-11 14:30:00,62.72,62.76,62.69,62.7,3900.0,57.4515,57.4881,57.424,57.4332,3900.0
2014-09-11 14:35:00,62.71,62.71,62.65,62.66,4800.0,57.4423,57.4423,57.3874,57.3965,4800.0
2014-09-11 14:40:00,62.67,62.75,62.67,62.75,4200.0,57.4057,57.479,57.4057,57.479,4200.0
2014-09-11 14:45:00,62.75,62.78,62.74,62.77,8200.0,57.479,57.5064,57.4698,57.4973,8200.0
2014-09-11 14:50:00,62.75,62.8,62.75,62.78,4400.0,57.479,57.5248,57.479,57.5064,4400.0
2014-09-11 14:55:00,62.79,62.81,62.77,62.81,4200.0,57.5156,57.5339,57.4973,57.5339,4200.0
2014-09-11 15:00:00,62.81,62.85,62.8,62.81,4300.0,57.5339,57.5706,57.5248,57.5339,4300.0
2014-09-11 15:05:00,62.8,62.82,62.77,62.79,4600.0,57.5248,57.5431,57.4973,57.5156,4600.0
2014-09-11 15:10:00,62.79,62.82,62.79,62.82,2600.0,57.5156,57.5431,57.5156,57.5431,2600.0
2014-09-11 15:15:00,62.82,62.87,62.81,62.87,4500.0,57.5431,57.5889,57.5339,57.5889,4500.0
2014-09-11 15:20:00,62.86,62.87,62.86,62.87,25800.0,57.5797,57.5889,57.5797,57.5889,25800.0
2014-09-11 15:25:00,62.87,62.89,62.86,62.88,7200.0,57.5889,57.6072,57.5797,57.598,7200.0
2014-09-11 15:30:00,62.88,62.92,62.88,62.9,13200.0,57.598,57.6347,57.598,57.6164,13200.0
2014-09-11 15:35:00,62.89,62.92,62.88,62.92,9700.0,57.6072,57.6347,57.598,57.6347,9700.0
2014-09-11 15:40:00,62.92,62.95,62.91,62.94,14100.0,57.6347,57.6622,57.6255,57.653,14100.0
2014-09-11 15:45:00,62.94,63.08,62.92,63.08,28100.0,57.653,57.7812,57.6347,57.7812,28100.0
2014-09-11 15:50:00,63.07,63.12,63.05,63.09,42500.0,57.7721,57.8179,57.7538,57.7904,42500.0
2014-09-11 15:55:00,63.1,63.19,63.1,63.15,48200.0,57.7996,57.882,57.7996,57.8454,48200.0
2014-09-12 09:30:00,63.18,63.18,62.83,62.85,14000.0,57.8728,57.8728,57.5522,57.5706,14000.0
2014-09-12 09:35:00,62.85,62.91,62.59,62.68,1700.0,57.5706,57.6255,57.3324,57.4148,1700.0
2014-09-12 09:40:00,62.54,62.63,62.48,62.59,5200.0,57.2866,57.369,57.2316,57.3324,5200.0
2014-09-12 09:45:00,62.61,62.71,62.61,62.71,6000.0,57.3507,57.4423,57.3507,57.4423,6000.0
2014-09-12 09:50:00,62.79,62.82,62.71,62.76,4800.0,57.5156,57.5431,57.4423,57.4881,4800.0
2014-09-12 09:55:00,62.79,62.81,62.64,62.64,8100.0,57.5156,57.5339,57.3782,57.3782,8100.0
2014-09-12 10:00:00,62.69,62.77,62.63,62.65,5400.0,57.424,57.4973,57.369,57.3874,5400.0
2014-09-12 10:05:00,62.59,62.68,62.59,62.66,7000.0,57.3324,57.4148,57.3324,57.3965,7000.0
2014-09-12 10:10:00,62.65,62.7,62.61,62.63,4900.0,57.3874,57.4332,57.3507,57.369,4900.0
2014-09-12 10:15:00,62.63,62.72,62.59,62.66,5500.0,57.369,57.4515,57.3324,57.3965,5500.0
2014-09-12 10:20:00,62.67,62.67,62.61,62.61,1100.0,57.4057,57.4057,57.3507,57.3507,1100.0
2014-09-12 10:25:00,62.64,62.69,62.61,62.69,6900.0,57.3782,57.424,57.3507,57.424,6900.0
2014-09-12 10:30:00,62.7,62.75,62.63,62.71,3800.0,57.4332,57.479,57.369,57.4423,3800.0
2014-09-12 10:35:00,62.67,62.72,62.63,62.7,6800.0,57.4057,57.4515,57.369,57.4332,6800.0
2014-09-12 10:40:00,62.69,62.7,62.63,62.66,4600.0,57.424,57.4332,57.369,57.3965,4600.0
2014-09-12 10:45:00,62.65,62.74,62.62,62.74,3600.0,57.3874,57.4698,57.3599,57.4698,3600.0
2014-09-12 10:50:00,62.73,62.75,62.63,62.75,1800.0,57.4606,57.479,57.369,57.479,1800.0
2014-09-12 10:55:00,62.78,62.78,62.67,62.72,1700.0,57.5064,57.5064,57.4057,57.4515,1700.0
2014-09-12 11:00:00,62.67,62.72,62.62,62.71,2600.0,57.4057,57.4515,57.3599,57.4423,2600.0
2014-09-12 11:05:00,62.7,62.75,62.7,62.75,3900.0,57.4332,57.479,57.4332,57.479,3900.0
2014-09-12 11:10:00,62.75,62.77,62.64,62.75,8900.0,57.479,57.4973,57.3782,57.479,8900.0
2014-09-12 11:15:00,62.75,62.76,62.75,62.76,1300.0,57.479,57.4881,57.479,57.4881,1300.0
2014-09-12 11:20:00,62.75,62.75,62.68,62.72,6800.0,57.479,57.479,57.4148,57.4515,6800.0
2014-09-12 11:25:00,62.72,62.76,62.72,62.76,2900.0,57.4515,57.4881,57.4515,57.4881,2900.0
2014-09-12 11:30:00,62.73,62.75,62.68,62.75,7500.0,57.4606,57.479,57.4148,57.479,7500.0
2014-09-12 11:35:00,62.75,62.76,62.71,62.75,7200.0,57.479,57.4881,57.4423,57.479,7200.0
2014-09-12 11:40:00,62.75,62.81,62.75,62.8,4000.0,57.479,57.5339,57.479,57.5248,4000.0
2014-09-12 11:45:00,62.75,62.77,62.63,62.65,5900.0,57.479,57.4973,57.369,57.3874,5900.0
2014-09-12 11:50:00,62.66,62.74,62.62,62.74,7000.0,57.3965,57.4698,57.3599,57.4698,7000.0
2014-09-12 11:55:00,62.75,62.75,62.7,62.72,4100.0,57.479,57.479,57.4332,57.4515,4100.0
2014-09-12 12:00:00,62.66,62.72,62.64,62.68,3800.0,57.3965,57.4515,57.3782,57.4148,3800.0
2014-09-12 12:05:00,62.67,62.72,62.64,62.72,3200.0,57.4057,57.4515,57.3782,57.4515,3200.0
2014-09-12 12:10:00,62.67,62.73,62.64,62.73,3600.0,57.4057,57.4606,57.3782,57.4606,3600.0
2014-09-12 12:15:00,62.75,62.76,62.66,62.66,4100.0,57.479,57.4881,57.3965,57.3965,4100.0
2014-09-12 12:20:00,62.65,62.7,62.64,62.64,2700.0,57.3874,57.4332,57.3782,57.3782,2700.0
2014-09-12 12:25:00,62.66,62.76,62.65,62.76,3200.0,57.3965,57.4881,57.3874,57.4881,3200.0
2014-09-12 12:30:00,62.75,62.75,62.57,62.58,5900.0,57.479,57.479,57.3141,57.3232,5900.0
2014-09-12 12:35:00,62.63,62.64,62.53,62.6,19400.0,57.369,57.3782,57.2774,57.3416,19400.0
2014-09-12 12:40:00,62.62,62.72,62.59,62.67,4600.0,57.3599,57.4515,57.3324,57.4057,4600.0
2014-09-12 12:45:00,62.65,62.65,62.57,62.6,2000.0,57.3874,57.3874,57.3141,57.3416,2000.0
2014-09-12 12:50:00,62.6,62.6,62.44,62.45,3600.0,57.3416,57.3416,57.195,57.2042,3600.0
2014-09-12 12:55:00,62.47,62.53,62.45,62.52,1700.0,57.2225,57.2774,57.2042,57.2683,1700.0
2014-09-12 13:00:00,62.5,62.53,62.47,62.53,2800.0,57.25,57.2774,57.2225,57.2774,2800.0
2014-09-12 13:05:00,62.53,62.53,62.41,62.42,7400.0,57.2774,57.2774,57.1675,57.1767,7400.0
2014-09-12 13:10:00,62.46,62.58,62.46,62.53,6500.0,57.2133,57.3232,57.2133,57.2774,6500.0
2014-09-12 13:15:00,62.53,62.55,62.42,62.46,8000.0,57.2774,57.2958,57.1767,57.2133,8000.0
2014-09-12 13:20:00,62.48,62.48,62.36,62.36,2600.0,57.2316,57.2316,57.1217,57.1217,2600.0
2014-09-12 13:25:00,62.39,62.5,62.39,62.42,3400.0,57.1492,57.25,57.1492,57.1767,3400.0
2014-09-12 13:30:00,62.45,62.46,62.32,62.32,2100.0,57.2042,57.2133,57.0851,57.0851,2100.0
2014-09-12 13:35:00,62.29,62.39,62.29,62.35,3100.0,57.0576,57.1492,57.0576,57.1126,3100.0
2014-09-12 13:40:00,62.31,62.38,62.24,62.38,2700.0,57.0759,57.14,57.0118,57.14,2700.0
2014-09-12 13:45:00,62.4,62.4,62.3,62.3,2300.0,57.1584,57.1584,57.0668,57.0668,2300.0
2014-09-12 13:50:00,62.32,62.41,62.26,62.41,13400.0,57.0851,57.1675,57.0301,57.1675,13400.0
2014-09-12 13:55:00,62.41,62.45,62.35,62.45,14200.0,57.1675,57.2042,57.1126,57.2042,14200.0
2014-09-12 14:00:00,62.45,62.49,62.37,62.45,11100.0,57.2042,57.2408,57.1309,57.2042,11100.0
2014-09-12 14:05:00,62.44,62.44,62.37,62.42,3200.0,57.195,57.195,57.1309,57.1767,3200.0
2014-09-12 14:10:00,62.41,62.47,62.37,62.42,14000.0,57.1675,57.2225,57.1309,57.1767,14000.0
2014-09-12 14:15:00,62.42,62.44,62.35,62.41,6900.0,57.1767,57.195,57.1126,57.1675,6900.0
2014-09-12 14:20:00,62.39,62.42,62.3,62.42,11300.0,57.1492,57.1767,57.0668,57.1767,11300.0
2014-09-12 14:25:00,62.42,62.42,62.3,62.31,10600.0,57.1767,57.1767,57.0668,57.0759,10600.0
2014-09-12 14:30:00,62.27,62.53,62.27,62.5,19300.0,57.0393,57.2774,57.0393,57.25,19300.0
2014-09-12 14:35:00,62.5,62.54,62.43,62.43,4900.0,57.25,57.2866,57.1858,57.1858,4900.0
2014-09-12 14:40:00,62.4,62.44,62.35,62.41,4800.0,57.1584,57.195,57.1126,57.1675,4800.0
2014-09-12 14:45:00,62.42,62.44,62.36,62.43,5600.0,57.1767,57.195,57.1217,57.1858,5600.0
2014-09-12 14:50:00,62.45,62.45,62.35,62.36,3600.0,57.2042,57.2042,57.1126,57.1217,3600.0
2014-09-12 14:55:00,62.36,62.38,62.31,62.35,4400.0,57.1217,57.14,57.0759,57.1126,4400.0
2014-09-12 15:00:00,62.34,62.38,62.3,62.35,5400.0,57.1034,57.14,57.0668,57.1126,5400.0
2014-09-12 15:05:00,62.39,62.48,62.37,62.48,41500.0,57.1492,57.2316,57.1309,57.2316,41500.0
2014-09-12 15:10:00,62.48,62.55,62.45,62.54,16000.0,57.2316,57.2958,57.2042,57.2866,16000.0
2014-09-12 15:15:00,62.52,62.64,62.51,62.64,10100.0,57.2683,57.3782,57.2591,57.3782,10100.0
2014-09-12 15:20:00,62.64,62.69,62.62,62.68,14400.0,57.3782,57.424,57.3599,57.4148,14400.0
2014-09-12 15:25:00,62.68,62.68,62.61,62.62,17300.0,57.4148,57.4148,57.3507,57.3599,17300.0
2014-09-12 15:30:00,62.61,62.65,62.59,62.6,26300.0,57.3507,57.3874,57.3324,57.3416,26300.0
2014-09-12 15:35:00,62.61,62.69,62.6,62.66,34700.0,57.3507,57.424,57.3416,57.3965,34700.0
2014-09-12 15:40:00,62.65,62.66,62.57,62.57,24200.0,57.3874,57.3965,57.3141,57.3141,24200.0
2014-09-12 15:45:00,62.56,62.64,62.51,62.63,38200.0,57.3049,57.3782,57.2591,57.369,38200.0
2014-09-12 15:50:00,62.63,62.66,62.62,62.65,31300.0,57.369,57.3965,57.3599,57.3874,31300.0
2014-09-12 15:55:00,62.64,62.66,62.61,62.62,45600.0,57.3782,57.3965,57.3507,57.3599,45600.0
2014-09-15 09:30:00,62.52,62.52,62.43,62.43,9900.0,57.2683,57.2683,57.1858,57.1858,9900.0
2014-09-15 09:35:00,62.41,62.47,62.16,62.25,10800.0,57.1675,57.2225,56.9385,57.021,10800.0
2014-09-15 09:40:00,62.18,62.26,61.98,62.08,10700.0,56.9568,57.0301,56.7736,56.8652,10700.0
2014-09-15 09:45:00,62.2,62.2,61.92,61.96,7500.0,56.9752,56.9752,56.7187,56.7553,7500.0
2014-09-15 09:50:00,61.96,62.15,61.96,62.11,13800.0,56.7553,56.9294,56.7553,56.8927,13800.0
2014-09-15 09:55:00,62.12,62.15,62.04,62.1,14400.0,56.9019,56.9294,56.8286,56.8836,14400.0
2014-09-15 10:00:00,62.09,62.22,61.97,62.19,6700.0,56.8744,56.9935,56.7645,56.966,6700.0
2014-09-15 10:05:00,62.2,62.33,62.18,62.31,8300.0,56.9752,57.0942,56.9568,57.0759,8300.0
2014-09-15 10:10:00,62.29,62.49,62.25,62.47,8200.0,57.0576,57.2408,57.021,57.2225,8200.0
2014-09-15 10:15:00,62.44,62.53,62.39,62.53,4500.0,57.195,57.2774,57.1492,57.2774,4500.0
2014-09-15 10:20:00,62.59,62.62,62.52,62.55,7000.0,57.3324,57.3599,57.2683,57.2958,7000.0
2014-09-15 10:25:00,62.57,62.67,62.5,62.66,6900.0,57.3141,57.4057,57.25,57.3965,6900.0
2014-09-15 10:30:00,62.65,62.66,62.57,62.64,5400.0,57.3874,57.3965,57.3141,57.3782,5400.0
2014-09-15 10:35:00,62.64,62.72,62.49,62.72,11200.0,57.3782,57.4515,57.2408,57.4515,11200.0
2014-09-15 10:40:00,62.75,62.77,62.59,62.63,7500.0,57.479,57.4973,57.3324,57.369,7500.0
2014-09-15 10:45:00,62.63,62.65,62.49,62.65,10700.0,57.369,57.3874,57.2408,57.3874,10700.0
2014-09-15 10:50:00,62.64,62.71,62.64,62.67,10300.0,57.3782,57.4423,57.3782,57.4057,10300.0
2014-09-15 10:55:00,62.68,62.74,62.68,62.7,8500.0,57.4148,57.4698,57.4148,57.4332,8500.0
2014-09-15 11:00:00,62.7,62.7,62.62,62.68,8100.0,57.4332,57.4332,57.3599,57.4148,8100.0
2014-09-15 11:05:00,62.7,62.75,62.7,62.75,18000.0,57.4332,57.479,57.4332,57.479,18000.0
2014-09-15 11:10:00,62.75,62.81,62.72,62.76,6800.0,57.479,57.5339,57.4515,57.4881,6800.0
2014-09-15 11:15:00,62.75,62.81,62.66,62.66,6900.0,57.479,57.5339,57.3965,57.3965,6900.0
2014-09-15 11:20:00,62.68,62.68,62.49,62.53,64000.0,57.4148,57.4148,57.2408,57.2774,64000.0
2014-09-15 11:25:00,62.53,62.57,62.44,62.47,7100.0,57.2774,57.3141,57.195,57.2225,7100.0
2014-09-15 11:30:00,62.4,62.55,62.4,62.45,9000.0,57.1584,57.2958,57.1584,57.2042,9000.0
2014-09-15 11:35:00,62.45,62.54,62.44,62.46,3400.0,57.2042,57.2866,57.195,57.2133,3400.0
2014-09-15 11:40:00,62.45,62.47,62.38,62.38,3700.0,57.2042,57.2225,57.14,57.14,3700.0
2014-09-15 11:45:00,62.38,62.47,62.35,62.47,4100.0,57.14,57.2225,57.1126,57.2225,4100.0
2014-09-15 11:50:00,62.47,62.51,62.47,62.5,2300.0,57.2225,57.2591,57.2225,57.25,2300.0
2014-09-15 11:55:00,62.49,62.53,62.44,62.49,2300.0,57.2408,57.2774,57.195,57.2408,2300.0
2014-09-15 12:00:00,62.51,62.52,62.46,62.48,4100.0,57.2591,57.2683,57.2133,57.2316,4100.0
2014-09-15 12:05:00,62.47,62.54,62.46,62.52,2800.0,57.2225,57.2866,57.2133,57.2683,2800.0
2014-09-15 12:10:00,62.52,62.65,62.51,62.52,11600.0,57.2683,57.3874,57.2591,57.2683,11600.0
2014-09-15 12:15:00,62.51,62.54,62.5,62.52,2100.0,57.2591,57.2866,57.25,57.2683,2100.0
2014-09-15 12:20:00,62.52,62.58,62.49,62.58,2200.0,57.2683,57.3232,57.2408,57.3232,2200.0
2014-09-15 12:25:00,62.59,62.66,62.58,62.58,2500.0,57.3324,57.3965,57.3232,57.3232,2500.0
2014-09-15 12:30:00,62.62,62.66,62.54,62.59,17500.0,57.3599,57.3965,57.2866,57.3324,17500.0
2014-09-15 12:35:00,62.59,62.6,62.51,62.52,2600.0,57.3324,57.3416,57.2591,57.2683,2600.0
2014-09-15 12:40:00,62.52,62.6,62.5,62.57,11100.0,57.2683,57.3416,57.25,57.3141,11100.0
2014-09-15 12:45:00,62.57,62.62,62.54,62.59,16300.0,57.3141,57.3599,57.2866,57.3324,16300.0
2014-09-15 12:50:00,62.59,62.59,62.59,62.59,600.0,57.3324,57.3324,57.3324,57.3324,600.0
2014-09-15 12:55:00,62.59,62.59,62.47,62.51,17200.0,57.3324,57.3324,57.2225,57.2591,17200.0
2014-09-15 13:00:00,62.5,62.53,62.43,62.49,12800.0,57.25,57.2774,57.1858,57.2408,12800.0
2014-09-15 13:05:00,62.49,62.56,62.49,62.53,7100.0,57.2408,57.3049,57.2408,57.2774,7100.0
2014-09-15 13:10:00,62.53,62.53,62.47,62.47,500.0,57.2774,57.2774,57.2225,57.2225,500.0
2014-09-15 13:15:00,62.43,62.53,62.4,62.51,2500.0,57.1858,57.2774,57.1584,57.2591,2500.0
2014-09-15 13:20:00,62.52,62.52,62.4,62.42,2100.0,57.2683,57.2683,57.1584,57.1767,2100.0
2014-09-15 13:25:00,62.49,62.49,62.35,62.39,1600.0,57.2408,57.2408,57.1126,57.1492,1600.0
2014-09-15 13:30:00,62.4,62.44,62.4,62.42,700.0,57.1584,57.195,57.1584,57.1767,700.0
2014-09-15 13:35:00,62.4,62.4,62.34,62.36,1100.0,57.1584,57.1584,57.1034,57.1217,1100.0
2014-09-15 13:40:00,62.35,62.38,62.31,62.36,2700.0,57.1126,57.14,57.0759,57.1217,2700.0
2014-09-15 13:45:00,62.37,62.39,62.32,62.32,2200.0,57.1309,57.1492,57.0851,57.0851,2200.0
2014-09-15 13:50:00,62.3,62.35,62.26,62.28,7400.0,57.0668,57.1126,57.0301,57.0484,7400.0
2014-09-15 13:55:00,62.27,62.38,62.27,62.32,30800.0,57.0393,57.14,57.0393,57.0851,30800.0
2014-09-15 14:00:00,62.36,62.36,62.19,62.21,13500.0,57.1217,57.1217,56.966,56.9843,13500.0
2014-09-15 14:05:00,62.2,62.24,62.2,62.21,26800.0,56.9752,57.0118,56.9752,56.9843,26800.0
2014-09-15 14:10:00,62.22,62.31,62.2,62.31,8000.0,56.9935,57.0759,56.9752,57.0759,8000.0
2014-09-15 14:15:00,62.31,62.42,62.31,62.42,4800.0,57.0759,57.1767,57.0759,57.1767,4800.0
2014-09-15 14:20:00,62.4,62.41,62.39,62.4,3900.0,57.1584,57.1675,57.1492,57.1584,3900.0
2014-09-15 14:25:00,62.4,62.45,62.4,62.45,9200.0,57.1584,57.2042,57.1584,57.2042,9200.0
2014-09-15 14:30:00,62.45,62.54,62.45,62.53,4300.0,57.2042,57.2866,57.2042,57.2774,4300.0
2014-09-15 14:35:00,62.54,62.59,62.54,62.55,7100.0,57.2866,57.3324,57.2866,57.2958,7100.0
2014-09-15 14:40:00,62.57,62.57,62.48,62.5,5400.0,57.3141,57.3141,57.2316,57.25,5400.0
2014-09-15 14:45:00,62.48,62.48,62.44,62.44,2600.0,57.2316,57.2316,57.195,57.195,2600.0
2014-09-15 14:50:00,62.39,62.4,62.37,62.4,4900.0,57.1492,57.1584,57.1309,57.1584,4900.0
2014-09-15 14:55:00,62.39,62.4,62.35,62.38,4800.0,57.1492,57.1584,57.1126,57.14,4800.0
2014-09-15 15:00:00,62.36,62.47,62.36,62.45,5300.0,57.1217,57.2225,57.1217,57.2042,5300.0
2014-09-15 15:05:00,62.44,62.48,62.43,62.47,13600.0,57.195,57.2316,57.1858,57.2225,13600.0
2014-09-15 15:10:00,62.47,62.48,62.42,62.46,9000.0,57.2225,57.2316,57.1767,57.2133,9000.0
2014-09-15 15:15:00,62.43,62.54,62.43,62.47,6600.0,57.1858,57.2866,57.1858,57.2225,6600.0
2014-09-15 15:20:00,62.49,62.55,62.47,62.5,5200.0,57.2408,57.2958,57.2225,57.25,5200.0
2014-09-15 15:25:00,62.5,62.55,62.49,62.49,6800.0,57.25,57.2958,57.2408,57.2408,6800.0
2014-09-15 15:30:00,62.49,62.49,62.4,62.49,6900.0,57.2408,57.2408,57.1584,57.2408,6900.0
2014-09-15 15:35:00,62.49,62.54,62.46,62.53,15400.0,57.2408,57.2866,57.2133,57.2774,15400.0
2014-09-15 15:40:00,62.54,62.54,62.44,62.44,42500.0,57.2866,57.2866,57.195,57.195,42500.0
2014-09-15 15:45:00,62.43,62.44,62.34,62.35,12100.0,57.1858,57.195,57.1034,57.1126,12100.0
2014-09-15 15:50:00,62.34,62.38,62.31,62.32,11300.0,57.1034,57.14,57.0759,57.0851,11300.0
2014-09-15 15:55:00,62.32,62.36,62.26,62.33,32000.0,57.0851,57.1217,57.0301,57.0942,32000.0
2014-09-16 09:30:00,62.03,62.03,61.65,61.91,20600.0,56.8194,56.8194,56.4714,56.7095,20600.0
2014-09-16 09:35:00,61.9,62.01,61.89,61.97,4400.0,56.7004,56.8011,56.6912,56.7645,4400.0
2014-09-16 09:40:00,61.91,61.94,61.75,61.8,4300.0,56.7095,56.737,56.563,56.6088,4300.0
2014-09-16 09:45:00,61.88,61.95,61.76,61.95,15700.0,56.682,56.7462,56.5721,56.7462,15700.0
2014-09-16 09:50:00,61.89,62.01,61.89,62.0,2200.0,56.6912,56.8011,56.6912,56.792,2200.0
2014-09-16 09:55:00,61.96,62.06,61.93,62.06,2800.0,56.7553,56.8469,56.7278,56.8469,2800.0
2014-09-16 10:00:00,62.08,62.23,62.08,62.22,600.0,56.8652,57.0026,56.8652,56.9935,600.0
2014-09-16 10:05:00,62.15,62.15,62.06,62.06,1900.0,56.9294,56.9294,56.8469,56.8469,1900.0
2014-09-16 10:10:00,62.08,62.26,62.07,62.2,2900.0,56.8652,57.0301,56.8561,56.9752,2900.0
2014-09-16 10:15:00,62.24,62.25,62.13,62.17,3700.0,57.0118,57.021,56.911,56.9477,3700.0
2014-09-16 10:20:00,62.1,62.1,62.02,62.02,1100.0,56.8836,56.8836,56.8103,56.8103,1100.0
2014-09-16 10:25:00,62.01,62.13,62.01,62.13,4400.0,56.8011,56.911,56.8011,56.911,4400.0
2014-09-16 10:30:00,62.12,62.2,62.05,62.06,6000.0,56.9019,56.9752,56.8378,56.8469,6000.0
2014-09-16 10:35:00,62.05,62.23,62.05,62.23,2100.0,56.8378,57.0026,56.8378,57.0026,2100.0
2014-09-16 10:40:00,62.2,62.2,62.13,62.15,3300.0,56.9752,56.9752,56.911,56.9294,3300.0
2014-09-16 10:45:00,62.14,62.32,62.11,62.3,12900.0,56.9202,57.0851,56.8927,57.0668,12900.0
2014-09-16 10:50:00,62.27,62.27,62.18,62.21,2700.0,57.0393,57.0393,56.9568,56.9843,2700.0
2014-09-16 10:55:00,62.21,62.21,62.06,62.12,3600.0,56.9843,56.9843,56.8469,56.9019,3600.0
2014-09-16 11:00:00,62.08,62.09,62.03,62.09,7300.0,56.8652,56.8744,56.8194,56.8744,7300.0
2014-09-16 11:05:00,62.1,62.1,62.02,62.02,1500.0,56.8836,56.8836,56.8103,56.8103,1500.0
2014-09-16 11:10:00,62.04,62.07,61.99,62.04,2000.0,56.8286,56.8561,56.7828,56.8286,2000.0
2014-09-16 11:15:00,62.05,62.08,61.96,62.03,3300.0,56.8378,56.8652,56.7553,56.8194,3300.0
2014-09-16 11:20:00,62.03,62.13,62.01,62.11,3600.0,56.8194,56.911,56.8011,56.8927,3600.0
2014-09-16 11:25:00,62.13,62.22,62.08,62.21,2900.0,56.911,56.9935,56.8652,56.9843,2900.0
2014-09-16 11:30:00,62.24,62.33,62.23,62.3,4000.0,57.0118,57.0942,57.0026,57.0668,4000.0
2014-09-16 11:35:00,62.3,62.33,62.29,62.29,6600.0,57.0668,57.0942,57.0576,57.0576,6600.0
2014-09-16 11:40:00,62.32,62.33,62.25,62.31,3900.0,57.0851,57.0942,57.021,57.0759,3900.0
2014-09-16 11:45:00,62.3,62.47,62.3,62.46,3300.0,57.0668,57.2225,57.0668,57.2133,3300.0
2014-09-16 11:50:00,62.48,62.52,62.46,62.48,8900.0,57.2316,57.2683,57.2133,57.2316,8900.0
2014-09-16 11:55:00,62.5,62.5,62.39,62.39,9900.0,57.25,57.25,57.1492,57.1492,9900.0
2014-09-16 12:00:00,62.4,62.59,62.4,62.58,5500.0,57.1584,57.3324,57.1584,57.3232,5500.0
2014-09-16 12:05:00,62.58,62.63,62.56,62.6,5200.0,57.3232,57.369,57.3049,57.3416,5200.0
2014-09-16 12:10:00,62.63,62.7,62.63,62.7,2700.0,57.369,57.4332,57.369,57.4332,2700.0
2014-09-16 12:15:00,62.71,62.74,62.68,62.72,6300.0,57.4423,57.4698,57.4148,57.4515,6300.0
2014-09-16 12:20:00,62.74,62.77,62.64,62.7,12900.0,57.4698,57.4973,57.3782,57.4332,12900.0
2014-09-16 12:25:00,62.72,62.72,62.64,62.66,3400.0,57.4515,57.4515,57.3782,57.3965,3400.0
2014-09-16 12:30:00,62.68,62.68,62.63,62.63,600.0,57.4148,57.4148,57.369,57.369,600.0
2014-09-16 12:35:00,62.61,62.67,62.59,62.65,5400.0,57.3507,57.4057,57.3324,57.3874,5400.0
2014-09-16 12:40:00,62.61,62.62,62.54,62.54,2800.0,57.3507,57.3599,57.2866,57.2866,2800.0
2014-09-16 12:45:00,62.55,62.61,62.55,62.6,7000.0,57.2958,57.3507,57.2958,57.3416,7000.0
2014-09-16 12:50:00,62.58,62.66,62.58,62.65,8200.0,57.3232,57.3965,57.3232,57.3874,8200.0
2014-09-16 12:55:00,62.66,62.67,62.62,62.66,6200.0,57.3965,57.4057,57.3599,57.3965,6200.0
2014-09-16 13:00:00,62.67,62.7,62.65,62.7,4800.0,57.4057,57.4332,57.3874,57.4332,4800.0
2014-09-16 13:05:00,62.7,62.76,62.7,62.7,6000.0,57.4332,57.4881,57.4332,57.4332,6000.0
2014-09-16 13:10:00,62.68,62.7,62.67,62.69,3300.0,57.4148,57.4332,57.4057,57.424,3300.0
2014-09-16 13:15:00,62.7,62.77,62.7,62.77,2200.0,57.4332,57.4973,57.4332,57.4973,2200.0
2014-09-16 13:20:00,62.74,62.76,62.71,62.73,3800.0,57.4698,57.4881,57.4423,57.4606,3800.0
2014-09-16 13:25:00,62.7,62.77,62.69,62.7,15000.0,57.4332,57.4973,57.424,57.4332,15000.0
2014-09-16 13:30:00,62.74,62.74,62.69,62.69,8400.0,57.4698,57.4698,57.424,57.424,8400.0
2014-09-16 13:35:00,62.69,62.76,62.69,62.75,23800.0,57.424,57.4881,57.424,57.479,23800.0
2014-09-16 13:40:00,62.74,62.8,62.71,62.8,2000.0,57.4698,57.5248,57.4423,57.5248,2000.0
2014-09-16 13:45:00,62.76,62.8,62.76,62.79,1900.0,57.4881,57.5248,57.4881,57.5156,1900.0
2014-09-16 13:50:00,62.81,62.86,62.81,62.82,1200.0,57.5339,57.5797,57.5339,57.5431,1200.0
2014-09-16 13:55:00,62.83,62.83,62.82,62.82,1600.0,57.5522,57.5522,57.5431,57.5431,1600.0
2014-09-16 14:00:00,62.87,62.89,62.81,62.81,1300.0,57.5889,57.6072,57.5339,57.5339,1300.0
2014-09-16 14:05:00,62.8,62.85,62.8,62.82,4200.0,57.5248,57.5706,57.5248,57.5431,4200.0
2014-09-16 14:10:00,62.84,62.85,62.81,62.82,900.0,57.5614,57.5706,57.5339,57.5431,900.0
2014-09-16 14:15:00,62.83,62.9,62.83,62.9,15500.0,57.5522,57.6164,57.5522,57.6164,15500.0
2014-09-16 14:20:00,62.91,62.91,62.86,62.87,6700.0,57.6255,57.6255,57.5797,57.5889,6700.0
2014-09-16 14:25:00,62.87,62.94,62.87,62.88,3600.0,57.5889,57.653,57.5889,57.598,3600.0
2014-09-16 14:30:00,62.87,62.88,62.85,62.88,800.0,57.5889,57.598,57.5706,57.598,800.0
2014-09-16 14:35:00,62.9,62.92,62.85,62.85,6900.0,57.6164,57.6347,57.5706,57.5706,6900.0
2014-09-16 14:40:00,62.85,62.96,62.85,62.91,32000.0,57.5706,57.6713,57.5706,57.6255,32000.0
2014-09-16 14:45:00,62.94,62.94,62.87,62.87,3600.0,57.653,57.653,57.5889,57.5889,3600.0
2014-09-16 14:50:00,62.83,62.83,62.74,62.8,3300.0,57.5522,57.5522,57.4698,57.5248,3300.0
2014-09-16 14:55:00,62.82,62.82,62.76,62.76,2700.0,57.5431,57.5431,57.4881,57.4881,2700.0
2014-09-16 15:00:00,62.74,62.83,62.74,62.81,2500.0,57.4698,57.5522,57.4698,57.5339,2500.0
2014-09-16 15:05:00,62.79,62.86,62.79,62.83,3200.0,57.5156,57.5797,57.5156,57.5522,3200.0
2014-09-16 15:10:00,62.84,62.86,62.82,62.82,5700.0,57.5614,57.5797,57.5431,57.5431,5700.0
2014-09-16 15:15:00,62.84,62.86,62.81,62.81,5500.0,57.5614,57.5797,57.5339,57.5339,5500.0
2014-09-16 15:20:00,62.81,62.86,62.8,62.83,4500.0,57.5339,57.5797,57.5248,57.5522,4500.0
2014-09-16 15:25:00,62.85,62.88,62.75,62.75,15100.0,57.5706,57.598,57.479,57.479,15100.0
2014-09-16 15:30:00,62.74,62.76,62.69,62.7,6300.0,57.4698,57.4881,57.424,57.4332,6300.0
2014-09-16 15:35:00,62.69,62.73,62.68,62.72,11700.0,57.424,57.4606,57.4148,57.4515,11700.0
2014-09-16 15:40:00,62.72,62.76,62.72,62.75,5600.0,57.4515,57.4881,57.4515,57.479,5600.0
2014-09-16 15:45:00,62.75,62.75,62.67,62.7,17100.0,57.479,57.479,57.4057,57.4332,17100.0
2014-09-16 15:50:00,62.7,62.72,62.61,62.67,15200.0,57.4332,57.4515,57.3507,57.4057,15200.0
2014-09-16 15:55:00,62.67,62.75,62.65,62.73,24500.0,57.4057,57.479,57.3874,57.4606,24500.0
2014-09-17 09:30:00,62.87,63.26,62.64,63.26,7900.0,57.5889,57.9461,57.3782,57.9461,7900.0
2014-09-17 09:35:00,63.33,63.39,63.05,63.12,2900.0,58.0102,58.0652,57.7538,57.8179,2900.0
2014-09-17 09:40:00,63.21,63.25,63.16,63.23,2500.0,57.9003,57.937,57.8545,57.9186,2500.0
2014-09-17 09:45:00,63.14,63.29,63.1,63.29,2800.0,57.8362,57.9736,57.7996,57.9736,2800.0
2014-09-17 09:50:00,63.36,63.43,63.33,63.36,7100.0,58.0377,58.1018,58.0102,58.0377,7100.0
2014-09-17 09:55:00,63.38,63.58,63.27,63.53,19300.0,58.056,58.2392,57.9553,58.1934,19300.0
2014-09-17 10:00:00,63.54,63.98,63.54,63.93,21500.0,58.2026,58.6056,58.2026,58.5598,21500.0
2014-09-17 10:05:00,63.89,63.92,63.73,63.78,10500.0,58.5232,58.5507,58.3766,58.4224,10500.0
2014-09-17 10:10:00,63.78,63.78,63.59,63.59,7600.0,58.4224,58.4224,58.2484,58.2484,7600.0
2014-09-17 10:15:00,63.6,63.71,63.58,63.66,10800.0,58.2576,58.3583,58.2392,58.3125,10800.0
2014-09-17 10:20:00,63.69,63.8,63.61,63.71,10500.0,58.34,58.4408,58.2667,58.3583,10500.0
2014-09-17 10:25:00,63.73,63.96,63.7,63.96,24400.0,58.3766,58.5873,58.3492,58.5873,24400.0
2014-09-17 10:30:00,63.96,64.0,63.61,63.8,84700.0,58.5873,58.624,58.2667,58.4408,84700.0
2014-09-17 10:35:00,63.82,64.02,63.81,64.01,41400.0,58.4591,58.6423,58.4499,58.6331,41400.0
2014-09-17 10:40:00,63.99,64.05,63.82,63.97,40300.0,58.6148,58.6698,58.4591,58.5965,40300.0
2014-09-17 10:45:00,63.97,64.04,63.74,63.91,45200.0,58.5965,58.6606,58.3858,58.5415,45200.0
2014-09-17 10:50:00,63.84,63.9,63.48,63.61,120100.0,58.4774,58.5324,58.1476,58.2667,120100.0
2014-09-17 10:55:00,63.56,63.69,63.5,63.54,17700.0,58.2209,58.34,58.166,58.2026,17700.0
2014-09-17 11:00:00,63.54,63.6,63.5,63.5,6500.0,58.2026,58.2576,58.166,58.166,6500.0
2014-09-17 11:05:00,63.5,63.51,63.37,63.42,16500.0,58.166,58.1751,58.0469,58.0927,16500.0
2014-09-17 11:10:00,63.42,63.43,63.36,63.42,5100.0,58.0927,58.1018,58.0377,58.0927,5100.0
2014-09-17 11:15:00,63.43,63.48,63.41,63.45,4400.0,58.1018,58.1476,58.0835,58.1202,4400.0
2014-09-17 11:20:00,63.47,63.52,63.4,63.45,10800.0,58.1385,58.1843,58.0744,58.1202,10800.0
2014-09-17 11:25:00,63.43,63.47,63.4,63.4,2300.0,58.1018,58.1385,58.0744,58.0744,2300.0
2014-09-17 11:30:00,63.45,63.46,63.23,63.26,4100.0,58.1202,58.1293,57.9186,57.9461,4100.0
2014-09-17 11:35:00,63.25,63.28,63.25,63.28,1100.0,57.937,57.9644,57.937,57.9644,1100.0
2014-09-17 11:40:00,63.28,63.34,63.24,63.25,2400.0,57.9644,58.0194,57.9278,57.937,2400.0
2014-09-17 11:45:00,63.21,63.32,63.16,63.32,3300.0,57.9003,58.0011,57.8545,58.0011,3300.0
2014-09-17 11:50:00,63.3,63.3,63.28,63.3,2100.0,57.9828,57.9828,57.9644,57.9828,2100.0
2014-09-17 11:55:00,63.29,63.29,63.2,63.23,2100.0,57.9736,57.9736,57.8912,57.9186,2100.0
2014-09-17 12:00:00,63.2,63.28,63.2,63.27,4600.0,57.8912,57.9644,57.8912,57.9553,4600.0
2014-09-17 12:05:00,63.27,63.34,63.27,63.32,1500.0,57.9553,58.0194,57.9553,58.0011,1500.0
2014-09-17 12:10:00,63.26,63.28,63.26,63.28,300.0,57.9461,57.9644,57.9461,57.9644,300.0
2014-09-17 12:15:00,63.27,63.28,63.23,63.26,6300.0,57.9553,57.9644,57.9186,57.9461,6300.0
2014-09-17 12:20:00,63.25,63.32,63.25,63.31,32800.0,57.937,58.0011,57.937,57.9919,32800.0
2014-09-17 12:25:00,63.26,63.29,63.19,63.29,2200.0,57.9461,57.9736,57.882,57.9736,2200.0
2014-09-17 12:30:00,63.24,63.28,63.22,63.28,2100.0,57.9278,57.9644,57.9095,57.9644,2100.0
2014-09-17 12:35:00,63.3,63.36,63.3,63.33,4200.0,57.9828,58.0377,57.9828,58.0102,4200.0
2014-09-17 12:40:00,63.37,63.42,63.34,63.41,6600.0,58.0469,58.0927,58.0194,58.0835,6600.0
2014-09-17 12:45:00,63.39,63.41,63.37,63.37,800.0,58.0652,58.0835,58.0469,58.0469,800.0
2014-09-17 12:50:00,63.37,63.38,63.35,63.36,4200.0,58.0469,58.056,58.0286,58.0377,4200.0
2014-09-17 12:55:00,63.37,63.37,63.3,63.35,2600.0,58.0469,58.0469,57.9828,58.0286,2600.0
2014-09-17 13:00:00,63.34,63.36,63.34,63.34,1000.0,58.0194,58.0377,58.0194,58.0194,1000.0
2014-09-17 13:05:00,63.34,63.34,63.24,63.26,3700.0,58.0194,58.0194,57.9278,57.9461,3700.0
2014-09-17 13:10:00,63.29,63.29,63.18,63.18,3900.0,57.9736,57.9736,57.8728,57.8728,3900.0
2014-09-17 13:15:00,63.18,63.18,63.09,63.09,3200.0,57.8728,57.8728,57.7904,57.7904,3200.0
2014-09-17 13:20:00,63.07,63.09,63.03,63.03,1900.0,57.7721,57.7904,57.7354,57.7354,1900.0
2014-09-17 13:25:00,62.98,62.98,62.9,62.9,1100.0,57.6896,57.6896,57.6164,57.6164,1100.0
2014-09-17 13:30:00,62.89,63.0,62.89,62.97,2600.0,57.6072,57.708,57.6072,57.6805,2600.0
2014-09-17 13:35:00,62.98,63.05,62.95,63.03,10300.0,57.6896,57.7538,57.6622,57.7354,10300.0
2014-09-17 13:40:00,63.02,63.06,62.96,63.03,3800.0,57.7263,57.7629,57.6713,57.7354,3800.0
2014-09-17 13:45:00,63.0,63.03,62.93,62.95,4400.0,57.708,57.7354,57.6438,57.6622,4400.0
2014-09-17 13:50:00,62.95,63.02,62.95,62.98,3700.0,57.6622,57.7263,57.6622,57.6896,3700.0
2014-09-17 13:55:00,63.01,63.1,63.01,63.08,3400.0,57.7171,57.7996,57.7171,57.7812,3400.0
2014-09-17 14:00:00,63.12,63.24,62.7,62.78,15200.0,57.8179,57.9278,57.4332,57.5064,15200.0
2014-09-17 14:05:00,62.85,63.13,62.85,63.1,9300.0,57.5706,57.827,57.5706,57.7996,9300.0
2014-09-17 14:10:00,63.15,63.42,63.15,63.35,11100.0,57.8454,58.0927,57.8454,58.0286,11100.0
2014-09-17 14:15:00,63.38,63.46,63.31,63.42,7500.0,58.056,58.1293,57.9919,58.0927,7500.0
2014-09-17 14:20:00,63.44,63.53,63.34,63.53,7100.0,58.111,58.1934,58.0194,58.1934,7100.0
2014-09-17 14:25:00,63.5,63.74,63.5,63.73,16700.0,58.166,58.3858,58.166,58.3766,16700.0
2014-09-17 14:30:00,63.72,64.15,63.67,63.68,54700.0,58.3675,58.7614,58.3217,58.3308,54700.0
2014-09-17 14:35:00,63.7,63.71,63.48,63.48,5700.0,58.3492,58.3583,58.1476,58.1476,5700.0
2014-09-17 14:40:00,63.48,63.56,63.28,63.31,5600.0,58.1476,58.2209,57.9644,57.9919,5600.0
2014-09-17 14:45:00,63.32,63.4,63.26,63.4,5500.0,58.0011,58.0744,57.9461,58.0744,5500.0
2014-09-17 14:50:00,63.35,63.49,63.35,63.46,4400.0,58.0286,58.1568,58.0286,58.1293,4400.0
2014-09-17 14:55:00,63.46,63.56,63.41,63.47,4300.0,58.1293,58.2209,58.0835,58.1385,4300.0
2014-09-17 15:00:00,63.42,63.56,63.39,63.56,6700.0,58.0927,58.2209,58.0652,58.2209,6700.0
2014-09-17 15:05:00,63.59,63.73,63.59,63.65,7900.0,58.2484,58.3766,58.2484,58.3034,7900.0
2014-09-17 15:10:00,63.64,63.69,63.61,63.61,13000.0,58.2942,58.34,58.2667,58.2667,13000.0
2014-09-17 15:15:00,63.66,63.69,63.6,63.6,5100.0,58.3125,58.34,58.2576,58.2576,5100.0
2014-09-17 15:20:00,63.59,63.59,63.38,63.51,6400.0,58.2484,58.2484,58.056,58.1751,6400.0
2014-09-17 15:25:00,63.5,63.55,63.41,63.55,12800.0,58.166,58.2118,58.0835,58.2118,12800.0
2014-09-17 15:30:00,63.55,63.55,63.41,63.44,15300.0,58.2118,58.2118,58.0835,58.111,15300.0
2014-09-17 15:35:00,63.44,63.47,63.33,63.37,16200.0,58.111,58.1385,58.0102,58.0469,16200.0
2014-09-17 15:40:00,63.35,63.36,63.27,63.27,8300.0,58.0286,58.0377,57.9553,57.9553,8300.0
2014-09-17 15:45:00,63.3,63.31,63.18,63.24,15500.0,57.9828,57.9919,57.8728,57.9278,15500.0
2014-09-17 15:50:00,63.25,63.32,63.23,63.26,12200.0,57.937,58.0011,57.9186,57.9461,12200.0
2014-09-17 15:55:00,63.24,63.31,63.23,63.3,18100.0,57.9278,57.9919,57.9186,57.9828,18100.0
2014-09-18 09:30:00,63.48,63.56,63.34,63.44,9100.0,58.1476,58.2209,58.0194,58.111,9100.0
2014-09-18 09:35:00,63.45,63.45,63.19,63.43,13700.0,58.1202,58.1202,57.882,58.1018,13700.0
2014-09-18 09:40:00,63.37,63.41,63.1,63.1,18300.0,58.0469,58.0835,57.7996,57.7996,18300.0
2014-09-18 09:45:00,63.03,63.15,62.97,62.97,6700.0,57.7354,57.8454,57.6805,57.6805,6700.0
2014-09-18 09:50:00,62.99,62.99,62.91,62.93,17200.0,57.6988,57.6988,57.6255,57.6438,17200.0
2014-09-18 09:55:00,62.93,62.93,62.83,62.83,5400.0,57.6438,57.6438,57.5522,57.5522,5400.0
2014-09-18 10:00:00,62.88,62.93,62.82,62.88,12900.0,57.598,57.6438,57.5431,57.598,12900.0
2014-09-18 10:05:00,62.87,62.98,62.73,62.81,40800.0,57.5889,57.6896,57.4606,57.5339,40800.0
2014-09-18 10:10:00,62.85,62.9,62.53,62.53,6200.0,57.5706,57.6164,57.2774,57.2774,6200.0
2014-09-18 10:15:00,62.58,62.62,62.39,62.62,51700.0,57.3232,57.3599,57.1492,57.3599,51700.0
2014-09-18 10:20:00,62.62,62.65,62.43,62.43,7600.0,57.3599,57.3874,57.1858,57.1858,7600.0
2014-09-18 10:25:00,62.43,62.5,62.34,62.37,20600.0,57.1858,57.25,57.1034,57.1309,20600.0
2014-09-18 10:30:00,62.34,62.74,62.34,62.74,5300.0,57.1034,57.4698,57.1034,57.4698,5300.0
2014-09-18 10:35:00,62.8,62.84,62.66,62.83,44000.0,57.5248,57.5614,57.3965,57.5522,44000.0
2014-09-18 10:40:00,62.83,62.84,62.69,62.76,22400.0,57.5522,57.5614,57.424,57.4881,22400.0
2014-09-18 10:45:00,62.8,62.85,62.66,62.66,4400.0,57.5248,57.5706,57.3965,57.3965,4400.0
2014-09-18 10:50:00,62.67,62.72,62.66,62.66,3300.0,57.4057,57.4515,57.3965,57.3965,3300.0
2014-09-18 10:55:00,62.66,62.66,62.53,62.65,8100.0,57.3965,57.3965,57.2774,57.3874,8100.0
2014-09-18 11:00:00,62.65,62.77,62.64,62.76,7600.0,57.3874,57.4973,57.3782,57.4881,7600.0
2014-09-18 11:05:00,62.73,62.8,62.7,62.8,4100.0,57.4606,57.5248,57.4332,57.5248,4100.0
2014-09-18 11:10:00,62.78,62.78,62.72,62.77,10700.0,57.5064,57.5064,57.4515,57.4973,10700.0
2014-09-18 11:15:00,62.79,62.79,62.66,62.66,12600.0,57.5156,57.5156,57.3965,57.3965,12600.0
2014-09-18 11:20:00,62.69,62.73,62.63,62.69,7200.0,57.424,57.4606,57.369,57.424,7200.0
2014-09-18 11:25:00,62.69,62.72,62.66,62.68,6100.0,57.424,57.4515,57.3965,57.4148,6100.0
2014-09-18 11:30:00,62.65,62.71,62.64,62.71,4800.0,57.3874,57.4423,57.3782,57.4423,4800.0
2014-09-18 11:35:00,62.71,62.71,62.61,62.62,2100.0,57.4423,57.4423,57.3507,57.3599,2100.0
2014-09-18 11:40:00,62.61,62.62,62.57,62.59,2700.0,57.3507,57.3599,57.3141,57.3324,2700.0
2014-09-18 11:45:00,62.59,62.59,62.52,62.53,3900.0,57.3324,57.3324,57.2683,57.2774,3900.0
2014-09-18 11:50:00,62.55,62.55,62.48,62.52,3500.0,57.2958,57.2958,57.2316,57.2683,3500.0
2014-09-18 11:55:00,62.52,62.58,62.5,62.58,4400.0,57.2683,57.3232,57.25,57.3232,4400.0
2014-09-18 12:00:00,62.55,62.64,62.55,62.61,2300.0,57.2958,57.3782,57.2958,57.3507,2300.0
2014-09-18 12:05:00,62.61,62.69,62.61,62.63,2800.0,57.3507,57.424,57.3507,57.369,2800.0
2014-09-18 12:10:00,62.61,62.67,62.6,62.67,3800.0,57.3507,57.4057,57.3416,57.4057,3800.0
2014-09-18 12:15:00,62.69,62.69,62.64,62.67,1200.0,57.424,57.424,57.3782,57.4057,1200.0
2014-09-18 12:20:00,62.66,62.69,62.62,62.67,4100.0,57.3965,57.424,57.3599,57.4057,4100.0
2014-09-18 12:25:00,62.68,62.73,62.67,62.72,1000.0,57.4148,57.4606,57.4057,57.4515,1000.0
2014-09-18 12:30:00,62.72,62.72,62.66,62.69,2900.0,57.4515,57.4515,57.3965,57.424,2900.0
2014-09-18 12:35:00,62.66,62.73,62.66,62.66,5000.0,57.3965,57.4606,57.3965,57.3965,5000.0
2014-09-18 12:40:00,62.65,62.66,62.45,62.57,25900.0,57.3874,57.3965,57.2042,57.3141,25900.0
2014-09-18 12:45:00,62.6,62.6,62.56,62.6,2500.0,57.3416,57.3416,57.3049,57.3416,2500.0
2014-09-18 12:50:00,62.59,62.6,62.42,62.45,7000.0,57.3324,57.3416,57.1767,57.2042,7000.0
2014-09-18 12:55:00,62.46,62.49,62.45,62.49,2900.0,57.2133,57.2408,57.2042,57.2408,2900.0
2014-09-18 13:00:00,62.47,62.5,62.47,62.48,1400.0,57.2225,57.25,57.2225,57.2316,1400.0
2014-09-18 13:05:00,62.47,62.47,62.43,62.43,5000.0,57.2225,57.2225,57.1858,57.1858,5000.0
2014-09-18 13:10:00,62.45,62.49,62.43,62.48,3100.0,57.2042,57.2408,57.1858,57.2316,3100.0
2014-09-18 13:15:00,62.51,62.51,62.48,62.48,2100.0,57.2591,57.2591,57.2316,57.2316,2100.0
2014-09-18 13:20:00,62.49,62.52,62.47,62.5,2600.0,57.2408,57.2683,57.2225,57.25,2600.0
2014-09-18 13:25:00,62.52,62.52,62.45,62.45,900.0,57.2683,57.2683,57.2042,57.2042,900.0
2014-09-18 13:30:00,62.46,62.51,62.46,62.51,3700.0,57.2133,57.2591,57.2133,57.2591,3700.0
2014-09-18 13:35:00,62.52,62.59,62.52,62.59,2600.0,57.2683,57.3324,57.2683,57.3324,2600.0
2014-09-18 13:40:00,62.6,62.62,62.55,62.57,5500.0,57.3416,57.3599,57.2958,57.3141,5500.0
2014-09-18 13:45:00,62.56,62.56,62.48,62.48,6500.0,57.3049,57.3049,57.2316,57.2316,6500.0
2014-09-18 13:50:00,62.49,62.5,62.47,62.48,2100.0,57.2408,57.25,57.2225,57.2316,2100.0
2014-09-18 13:55:00,62.47,62.51,62.42,62.47,5800.0,57.2225,57.2591,57.1767,57.2225,5800.0
2014-09-18 14:00:00,62.46,62.49,62.46,62.48,3400.0,57.2133,57.2408,57.2133,57.2316,3400.0
2014-09-18 14:05:00,62.48,62.5,62.48,62.5,4300.0,57.2316,57.25,57.2316,57.25,4300.0
2014-09-18 14:10:00,62.5,62.5,62.46,62.46,2000.0,57.25,57.25,57.2133,57.2133,2000.0
2014-09-18 14:15:00,62.48,62.52,62.46,62.46,4200.0,57.2316,57.2683,57.2133,57.2133,4200.0
2014-09-18 14:20:00,62.46,62.46,62.41,62.41,4500.0,57.2133,57.2133,57.1675,57.1675,4500.0
2014-09-18 14:25:00,62.45,62.5,62.45,62.48,4300.0,57.2042,57.25,57.2042,57.2316,4300.0
2014-09-18 14:30:00,62.49,62.51,62.49,62.51,3700.0,57.2408,57.2591,57.2408,57.2591,3700.0
2014-09-18 14:35:00,62.49,62.5,62.43,62.47,4500.0,57.2408,57.25,57.1858,57.2225,4500.0
2014-09-18 14:40:00,62.47,62.47,62.43,62.43,1000.0,57.2225,57.2225,57.1858,57.1858,1000.0
2014-09-18 14:45:00,62.44,62.5,62.42,62.45,10200.0,57.195,57.25,57.1767,57.2042,10200.0
2014-09-18 14:50:00,62.44,62.51,62.44,62.44,22900.0,57.195,57.2591,57.195,57.195,22900.0
2014-09-18 14:55:00,62.46,62.5,62.46,62.49,4300.0,57.2133,57.25,57.2133,57.2408,4300.0
2014-09-18 15:00:00,62.49,62.53,62.45,62.53,16700.0,57.2408,57.2774,57.2042,57.2774,16700.0
2014-09-18 15:05:00,62.53,62.53,62.44,62.44,21700.0,57.2774,57.2774,57.195,57.195,21700.0
2014-09-18 15:10:00,62.45,62.46,62.4,62.4,7400.0,57.2042,57.2133,57.1584,57.1584,7400.0
2014-09-18 15:15:00,62.43,62.5,62.42,62.48,3400.0,57.1858,57.25,57.1767,57.2316,3400.0
2014-09-18 15:20:00,62.48,62.48,62.39,62.4,6200.0,57.2316,57.2316,57.1492,57.1584,6200.0
2014-09-18 15:25:00,62.4,62.45,62.4,62.43,5100.0,57.1584,57.2042,57.1584,57.1858,5100.0
2014-09-18 15:30:00,62.42,62.45,62.4,62.44,6900.0,57.1767,57.2042,57.1584,57.195,6900.0
2014-09-18 15:35:00,62.45,62.51,62.45,62.5,19700.0,57.2042,57.2591,57.2042,57.25,19700.0
2014-09-18 15:40:00,62.52,62.52,62.48,62.5,10000.0,57.2683,57.2683,57.2316,57.25,10000.0
2014-09-18 15:45:00,62.51,62.51,62.49,62.51,13500.0,57.2591,57.2591,57.2408,57.2591,13500.0
2014-09-18 15:50:00,62.5,62.52,62.48,62.52,17500.0,57.25,57.2683,57.2316,57.2683,17500.0
2014-09-18 15:55:00,62.51,62.51,62.41,62.45,49200.0,57.2591,57.2591,57.1675,57.2042,49200.0
2014-09-19 09:30:00,62.44,62.56,62.27,62.27,151100.0,57.195,57.3049,57.0393,57.0393,151100.0
2014-09-19 09:35:00,62.15,62.39,62.05,62.27,20600.0,56.9294,57.1492,56.8378,57.0393,20600.0
2014-09-19 09:40:00,62.2,62.27,61.98,62.05,9300.0,56.9752,57.0393,56.7736,56.8378,9300.0
2014-09-19 09:45:00,62.11,62.2,62.05,62.1,15800.0,56.8927,56.9752,56.8378,56.8836,15800.0
2014-09-19 09:50:00,62.1,62.1,61.89,61.9,48200.0,56.8836,56.8836,56.6912,56.7004,48200.0
2014-09-19 09:55:00,61.96,62.36,61.9,62.23,32900.0,56.7553,57.1217,56.7004,57.0026,32900.0
2014-09-19 10:00:00,62.23,62.31,62.16,62.29,12300.0,57.0026,57.0759,56.9385,57.0576,12300.0
2014-09-19 10:05:00,62.3,62.32,62.28,62.3,15300.0,57.0668,57.0851,57.0484,57.0668,15300.0
2014-09-19 10:10:00,62.32,62.49,62.26,62.48,17100.0,57.0851,57.2408,57.0301,57.2316,17100.0
2014-09-19 10:15:00,62.46,62.47,62.3,62.3,9400.0,57.2133,57.2225,57.0668,57.0668,9400.0
2014-09-19 10:20:00,62.29,62.3,62.18,62.27,5700.0,57.0576,57.0668,56.9568,57.0393,5700.0
2014-09-19 10:25:00,62.26,62.37,62.25,62.37,8000.0,57.0301,57.1309,57.021,57.1309,8000.0
2014-09-19 10:30:00,62.33,62.44,62.29,62.44,7800.0,57.0942,57.195,57.0576,57.195,7800.0
2014-09-19 10:35:00,62.42,62.43,62.39,62.39,6400.0,57.1767,57.1858,57.1492,57.1492,6400.0
2014-09-19 10:40:00,62.38,62.41,62.33,62.39,9000.0,57.14,57.1675,57.0942,57.1492,9000.0
2014-09-19 10:45:00,62.35,62.45,62.32,62.43,8100.0,57.1126,57.2042,57.0851,57.1858,8100.0
2014-09-19 10:50:00,62.43,62.46,62.4,62.46,11200.0,57.1858,57.2133,57.1584,57.2133,11200.0
2014-09-19 10:55:00,62.45,62.45,62.36,62.39,9800.0,57.2042,57.2042,57.1217,57.1492,9800.0
2014-09-19 11:00:00,62.4,62.48,62.36,62.48,5400.0,57.1584,57.2316,57.1217,57.2316,5400.0
2014-09-19 11:05:00,62.48,62.48,62.4,62.4,11400.0,57.2316,57.2316,57.1584,57.1584,11400.0
2014-09-19 11:10:00,62.4,62.4,62.34,62.34,6700.0,57.1584,57.1584,57.1034,57.1034,6700.0
2014-09-19 11:15:00,62.34,62.4,62.34,62.39,7600.0,57.1034,57.1584,57.1034,57.1492,7600.0
2014-09-19 11:20:00,62.38,62.39,62.36,62.37,3700.0,57.14,57.1492,57.1217,57.1309,3700.0
2014-09-19 11:25:00,62.36,62.37,62.34,62.34,6300.0,57.1217,57.1309,57.1034,57.1034,6300.0
2014-09-19 11:30:00,62.33,62.35,62.32,62.34,6800.0,57.0942,57.1126,57.0851,57.1034,6800.0
2014-09-19 11:35:00,62.34,62.39,62.31,62.39,8400.0,57.1034,57.1492,57.0759,57.1492,8400.0
2014-09-19 11:40:00,62.39,62.43,62.39,62.4,5800.0,57.1492,57.1858,57.1492,57.1584,5800.0
2014-09-19 11:45:00,62.4,62.43,62.39,62.39,24900.0,57.1584,57.1858,57.1492,57.1492,24900.0
2014-09-19 11:50:00,62.39,62.4,62.38,62.39,6700.0,57.1492,57.1584,57.14,57.1492,6700.0
2014-09-19 11:55:00,62.38,62.43,62.34,62.43,6800.0,57.14,57.1858,57.1034,57.1858,6800.0
2014-09-19 12:00:00,62.41,62.41,62.35,62.4,4700.0,57.1675,57.1675,57.1126,57.1584,4700.0
2014-09-19 12:05:00,62.4,62.4,62.28,62.31,5500.0,57.1584,57.1584,57.0484,57.0759,5500.0
2014-09-19 12:10:00,62.33,62.36,62.3,62.32,27800.0,57.0942,57.1217,57.0668,57.0851,27800.0
2014-09-19 12:15:00,62.33,62.34,62.28,62.28,9300.0,57.0942,57.1034,57.0484,57.0484,9300.0
2014-09-19 12:20:00,62.25,62.28,62.24,62.28,900.0,57.021,57.0484,57.0118,57.0484,900.0
2014-09-19 12:25:00,62.29,62.3,62.26,62.26,2900.0,57.0576,57.0668,57.0301,57.0301,2900.0
2014-09-19 12:30:00,62.26,62.26,62.23,62.26,1600.0,57.0301,57.0301,57.0026,57.0301,1600.0
2014-09-19 12:35:00,62.29,62.33,62.29,62.29,3300.0,57.0576,57.0942,57.0576,57.0576,3300.0
2014-09-19 12:40:00,62.3,62.33,62.24,62.24,12000.0,57.0668,57.0942,57.0118,57.0118,12000.0
2014-09-19 12:45:00,62.22,62.25,62.2,62.22,3000.0,56.9935,57.021,56.9752,56.9935,3000.0
2014-09-19 12:50:00,62.21,62.22,62.1,62.1,2200.0,56.9843,56.9935,56.8836,56.8836,2200.0
2014-09-19 12:55:00,62.1,62.12,62.04,62.12,4600.0,56.8836,56.9019,56.8286,56.9019,4600.0
2014-09-19 13:00:00,62.11,62.11,62.04,62.04,3400.0,56.8927,56.8927,56.8286,56.8286,3400.0
2014-09-19 13:05:00,62.03,62.07,62.01,62.02,2700.0,56.8194,56.8561,56.8011,56.8103,2700.0
2014-09-19 13:10:00,62.0,62.0,61.87,61.89,6500.0,56.792,56.792,56.6729,56.6912,6500.0
2014-09-19 13:15:00,61.9,61.9,61.85,61.86,4800.0,56.7004,56.7004,56.6546,56.6637,4800.0
2014-09-19 13:20:00,61.86,61.96,61.84,61.94,6400.0,56.6637,56.7553,56.6454,56.737,6400.0
2014-09-19 13:25:00,61.95,62.01,61.92,62.01,1800.0,56.7462,56.8011,56.7187,56.8011,1800.0
2014-09-19 13:30:00,62.02,62.02,61.96,61.97,3000.0,56.8103,56.8103,56.7553,56.7645,3000.0
2014-09-19 13:35:00,61.95,61.95,61.9,61.9,1700.0,56.7462,56.7462,56.7004,56.7004,1700.0
2014-09-19 13:40:00,61.9,61.91,61.86,61.86,3900.0,56.7004,56.7095,56.6637,56.6637,3900.0
2014-09-19 13:45:00,61.86,61.97,61.84,61.97,5700.0,56.6637,56.7645,56.6454,56.7645,5700.0
2014-09-19 13:50:00,61.99,62.09,61.99,62.09,4500.0,56.7828,56.8744,56.7828,56.8744,4500.0
2014-09-19 13:55:00,62.07,62.09,61.97,61.97,2800.0,56.8561,56.8744,56.7645,56.7645,2800.0
2014-09-19 14:00:00,61.98,62.02,61.97,61.97,4100.0,56.7736,56.8103,56.7645,56.7645,4100.0
2014-09-19 14:05:00,61.99,62.0,61.98,61.98,2300.0,56.7828,56.792,56.7736,56.7736,2300.0
2014-09-19 14:10:00,61.96,61.98,61.96,61.98,4800.0,56.7553,56.7736,56.7553,56.7736,4800.0
2014-09-19 14:15:00,61.96,61.98,61.94,61.98,7400.0,56.7553,56.7736,56.737,56.7736,7400.0
2014-09-19 14:20:00,61.98,62.06,61.98,62.06,7600.0,56.7736,56.8469,56.7736,56.8469,7600.0
2014-09-19 14:25:00,62.05,62.06,62.03,62.03,2000.0,56.8378,56.8469,56.8194,56.8194,2000.0
2014-09-19 14:30:00,62.06,62.08,62.02,62.05,5100.0,56.8469,56.8652,56.8103,56.8378,5100.0
2014-09-19 14:35:00,62.04,62.13,62.02,62.13,4800.0,56.8286,56.911,56.8103,56.911,4800.0
2014-09-19 14:40:00,62.14,62.16,62.11,62.16,6900.0,56.9202,56.9385,56.8927,56.9385,6900.0
2014-09-19 14:45:00,62.16,62.22,62.16,62.21,8900.0,56.9385,56.9935,56.9385,56.9843,8900.0
2014-09-19 14:50:00,62.22,62.22,62.19,62.22,5500.0,56.9935,56.9935,56.966,56.9935,5500.0
2014-09-19 14:55:00,62.22,62.23,62.2,62.21,3700.0,56.9935,57.0026,56.9752,56.9843,3700.0
2014-09-19 15:00:00,62.2,62.22,62.15,62.16,6700.0,56.9752,56.9935,56.9294,56.9385,6700.0
2014-09-19 15:05:00,62.16,62.19,62.16,62.17,4200.0,56.9385,56.966,56.9385,56.9477,4200.0
2014-09-19 15:10:00,62.16,62.19,62.16,62.18,7800.0,56.9385,56.966,56.9385,56.9568,7800.0
2014-09-19 15:15:00,62.17,62.22,62.16,62.18,12800.0,56.9477,56.9935,56.9385,56.9568,12800.0
2014-09-19 15:20:00,62.19,62.2,62.16,62.18,7400.0,56.966,56.9752,56.9385,56.9568,7400.0
2014-09-19 15:25:00,62.17,62.2,62.16,62.2,7100.0,56.9477,56.9752,56.9385,56.9752,7100.0
2014-09-19 15:30:00,62.2,62.22,62.16,62.21,20600.0,56.9752,56.9935,56.9385,56.9843,20600.0
2014-09-19 15:35:00,62.22,62.24,62.21,62.23,13900.0,56.9935,57.0118,56.9843,57.0026,13900.0
2014-09-19 15:40:00,62.21,62.25,62.21,62.24,11800.0,56.9843,57.021,56.9843,57.0118,11800.0
2014-09-19 15:45:00,62.23,62.33,62.18,62.33,35000.0,57.0026,57.0942,56.9568,57.0942,35000.0
2014-09-19 15:50:00,62.33,62.35,62.3,62.35,31100.0,57.0942,57.1126,57.0668,57.1126,31100.0
2014-09-19 15:55:00,62.35,62.39,62.22,62.25,97500.0,57.1126,57.1492,56.9935,57.021,97500.0
2014-09-22 09:30:00,62.19,62.27,61.93,62.21,7000.0,56.966,57.0393,56.7278,56.9843,7000.0
2014-09-22 09:35:00,61.9,62.17,61.72,61.83,3700.0,56.7004,56.9477,56.5355,56.6362,3700.0
2014-09-22 09:40:00,61.83,61.94,61.83,61.88,3800.0,56.6362,56.737,56.6362,56.682,3800.0
2014-09-22 09:45:00,61.9,62.03,61.85,62.03,3400.0,56.7004,56.8194,56.6546,56.8194,3400.0
2014-09-22 09:50:00,62.08,62.15,62.06,62.13,3400.0,56.8652,56.9294,56.8469,56.911,3400.0
2014-09-22 09:55:00,62.1,62.24,62.08,62.24,3900.0,56.8836,57.0118,56.8652,57.0118,3900.0
2014-09-22 10:00:00,62.17,62.22,62.06,62.15,6500.0,56.9477,56.9935,56.8469,56.9294,6500.0
2014-09-22 10:05:00,62.11,62.29,62.11,62.26,2000.0,56.8927,57.0576,56.8927,57.0301,2000.0
2014-09-22 10:10:00,62.23,62.27,62.18,62.18,4500.0,57.0026,57.0393,56.9568,56.9568,4500.0
2014-09-22 10:15:00,62.14,62.14,62.03,62.03,2300.0,56.9202,56.9202,56.8194,56.8194,2300.0
2014-09-22 10:20:00,62.04,62.08,62.03,62.06,3400.0,56.8286,56.8652,56.8194,56.8469,3400.0
2014-09-22 10:25:00,62.06,62.1,62.05,62.1,3900.0,56.8469,56.8836,56.8378,56.8836,3900.0
2014-09-22 10:30:00,62.12,62.12,61.96,61.98,16600.0,56.9019,56.9019,56.7553,56.7736,16600.0
2014-09-22 10:35:00,61.97,62.0,61.95,61.97,1100.0,56.7645,56.792,56.7462,56.7645,1100.0
2014-09-22 10:40:00,61.99,61.99,61.81,61.81,6900.0,56.7828,56.7828,56.6179,56.6179,6900.0
2014-09-22 10:45:00,61.85,61.85,61.79,61.8,3300.0,56.6546,56.6546,56.5996,56.6088,3300.0
2014-09-22 10:50:00,61.81,61.84,61.79,61.81,4700.0,56.6179,56.6454,56.5996,56.6179,4700.0
2014-09-22 10:55:00,61.8,61.87,61.75,61.86,10500.0,56.6088,56.6729,56.563,56.6637,10500.0
2014-09-22 11:00:00,61.85,61.9,61.82,61.88,12700.0,56.6546,56.7004,56.6271,56.682,12700.0
2014-09-22 11:05:00,61.87,61.89,61.84,61.84,1300.0,56.6729,56.6912,56.6454,56.6454,1300.0
2014-09-22 11:10:00,61.85,61.86,61.81,61.85,1800.0,56.6546,56.6637,56.6179,56.6546,1800.0
2014-09-22 11:15:00,61.82,61.87,61.78,61.86,2300.0,56.6271,56.6729,56.5904,56.6637,2300.0
2014-09-22 11:20:00,61.84,61.9,61.84,61.9,1900.0,56.6454,56.7004,56.6454,56.7004,1900.0
2014-09-22 11:25:00,61.91,61.96,61.84,61.84,5100.0,56.7095,56.7553,56.6454,56.6454,5100.0
2014-09-22 11:30:00,61.87,61.91,61.85,61.91,3600.0,56.6729,56.7095,56.6546,56.7095,3600.0
2014-09-22 11:35:00,61.92,61.96,61.92,61.92,21600.0,56.7187,56.7553,56.7187,56.7187,21600.0
2014-09-22 11:40:00,61.9,61.95,61.9,61.91,2200.0,56.7004,56.7462,56.7004,56.7095,2200.0
2014-09-22 11:45:00,61.92,61.92,61.84,61.87,5200.0,56.7187,56.7187,56.6454,56.6729,5200.0
2014-09-22 11:50:00,61.83,61.86,61.75,61.77,9600.0,56.6362,56.6637,56.563,56.5813,9600.0
2014-09-22 11:55:00,61.78,61.78,61.7,61.73,3600.0,56.5904,56.5904,56.5172,56.5446,3600.0
2014-09-22 12:00:00,61.72,61.75,61.67,61.71,2800.0,56.5355,56.563,56.4897,56.5263,2800.0
2014-09-22 12:05:00,61.72,61.78,61.72,61.78,2600.0,56.5355,56.5904,56.5355,56.5904,2600.0
2014-09-22 12:10:00,61.77,61.82,61.77,61.82,3300.0,56.5813,56.6271,56.5813,56.6271,3300.0
2014-09-22 12:15:00,61.82,61.86,61.75,61.75,3500.0,56.6271,56.6637,56.563,56.563,3500.0
2014-09-22 12:20:00,61.76,61.78,61.69,61.71,3300.0,56.5721,56.5904,56.508,56.5263,3300.0
2014-09-22 12:25:00,61.75,61.77,61.71,61.76,2300.0,56.563,56.5813,56.5263,56.5721,2300.0
2014-09-22 12:30:00,61.77,61.8,61.72,61.8,5600.0,56.5813,56.6088,56.5355,56.6088,5600.0
2014-09-22 12:35:00,61.81,61.81,61.74,61.76,1700.0,56.6179,56.6179,56.5538,56.5721,1700.0
2014-09-22 12:40:00,61.74,61.81,61.68,61.79,3200.0,56.5538,56.6179,56.4988,56.5996,3200.0
2014-09-22 12:45:00,61.83,61.85,61.82,61.82,1300.0,56.6362,56.6546,56.6271,56.6271,1300.0
2014-09-22 12:50:00,61.81,61.85,61.8,61.84,1600.0,56.6179,56.6546,56.6088,56.6454,1600.0
2014-09-22 12:55:00,61.84,61.85,61.81,61.82,1800.0,56.6454,56.6546,56.6179,56.6271,1800.0
2014-09-22 13:00:00,61.8,61.83,61.8,61.81,2600.0,56.6088,56.6362,56.6088,56.6179,2600.0
2014-09-22 13:05:00,61.83,61.83,61.8,61.81,3000.0,56.6362,56.6362,56.6088,56.6179,3000.0
2014-09-22 13:10:00,61.83,61.83,61.76,61.83,3800.0,56.6362,56.6362,56.5721,56.6362,3800.0
2014-09-22 13:15:00,61.86,61.89,61.81,61.87,3700.0,56.6637,56.6912,56.6179,56.6729,3700.0
2014-09-22 13:20:00,61.87,61.89,61.83,61.83,2600.0,56.6729,56.6912,56.6362,56.6362,2600.0
2014-09-22 13:25:00,61.84,61.97,61.84,61.95,2500.0,56.6454,56.7645,56.6454,56.7462,2500.0
2014-09-22 13:30:00,61.94,61.99,61.9,61.92,3100.0,56.737,56.7828,56.7004,56.7187,3100.0
2014-09-22 13:35:00,61.91,61.91,61.86,61.88,1600.0,56.7095,56.7095,56.6637,56.682,1600.0
2014-09-22 13:40:00,61.91,61.92,61.85,61.85,2000.0,56.7095,56.7187,56.6546,56.6546,2000.0
2014-09-22 13:45:00,61.88,61.9,61.86,61.86,1700.0,56.682,56.7004,56.6637,56.6637,1700.0
2014-09-22 13:50:00,61.86,61.87,61.84,61.86,2800.0,56.6637,56.6729,56.6454,56.6637,2800.0
2014-09-22 13:55:00,61.8,61.8,61.76,61.76,2000.0,56.6088,56.6088,56.5721,56.5721,2000.0
2014-09-22 14:00:00,61.79,61.79,61.74,61.76,600.0,56.5996,56.5996,56.5538,56.5721,600.0
2014-09-22 14:05:00,61.76,61.77,61.72,61.75,2100.0,56.5721,56.5813,56.5355,56.563,2100.0
2014-09-22 14:10:00,61.77,61.78,61.68,61.74,1800.0,56.5813,56.5904,56.4988,56.5538,1800.0
2014-09-22 14:15:00,61.74,61.76,61.69,61.71,1900.0,56.5538,56.5721,56.508,56.5263,1900.0
2014-09-22 14:20:00,61.7,61.71,61.64,61.64,1800.0,56.5172,56.5263,56.4622,56.4622,1800.0
2014-09-22 14:25:00,61.64,61.64,61.55,61.59,7000.0,56.4622,56.4622,56.3798,56.4164,7000.0
2014-09-22 14:30:00,61.6,61.63,61.59,61.61,5500.0,56.4256,56.453,56.4164,56.4347,5500.0
2014-09-22 14:35:00,61.57,61.62,61.55,61.59,9200.0,56.3981,56.4439,56.3798,56.4164,9200.0
2014-09-22 14:40:00,61.58,61.59,61.57,61.59,3300.0,56.4072,56.4164,56.3981,56.4164,3300.0
2014-09-22 14:45:00,61.59,61.63,61.58,61.61,2800.0,56.4164,56.453,56.4072,56.4347,2800.0
2014-09-22 14:50:00,61.62,61.62,61.61,61.61,2800.0,56.4439,56.4439,56.4347,56.4347,2800.0
2014-09-22 14:55:00,61.57,61.63,61.57,61.62,2900.0,56.3981,56.453,56.3981,56.4439,2900.0
2014-09-22 15:00:00,61.62,61.64,61.6,61.61,5500.0,56.4439,56.4622,56.4256,56.4347,5500.0
2014-09-22 15:05:00,61.57,61.61,61.57,61.6,4600.0,56.3981,56.4347,56.3981,56.4256,4600.0
2014-09-22 15:10:00,61.59,61.65,61.58,61.61,4200.0,56.4164,56.4714,56.4072,56.4347,4200.0
2014-09-22 15:15:00,61.61,61.64,61.59,61.61,4900.0,56.4347,56.4622,56.4164,56.4347,4900.0
2014-09-22 15:20:00,61.63,61.66,61.62,61.65,6500.0,56.453,56.4805,56.4439,56.4714,6500.0
2014-09-22 15:25:00,61.65,61.67,61.62,61.67,6600.0,56.4714,56.4897,56.4439,56.4897,6600.0
2014-09-22 15:30:00,61.66,61.69,61.66,61.69,6700.0,56.4805,56.508,56.4805,56.508,6700.0
2014-09-22 15:35:00,61.69,61.69,61.67,61.68,7600.0,56.508,56.508,56.4897,56.4988,7600.0
2014-09-22 15:40:00,61.69,61.85,61.69,61.83,17800.0,56.508,56.6546,56.508,56.6362,17800.0
2014-09-22 15:45:00,61.81,61.83,61.76,61.76,17400.0,56.6179,56.6362,56.5721,56.5721,17400.0
2014-09-22 15:50:00,61.76,61.77,61.69,61.7,17600.0,56.5721,56.5813,56.508,56.5172,17600.0
2014-09-22 15:55:00,61.71,61.75,61.7,61.72,39500.0,56.5263,56.563,56.5172,56.5355,39500.0
2014-09-23 09:30:00,61.54,61.61,61.35,61.52,15700.0,56.3706,56.4347,56.1966,56.3523,15700.0
2014-09-23 09:35:00,61.52,61.71,61.43,61.61,10300.0,56.3523,56.5263,56.2698,56.4347,10300.0
2014-09-23 09:40:00,61.59,61.71,61.59,61.65,24600.0,56.4164,56.5263,56.4164,56.4714,24600.0
2014-09-23 09:45:00,61.69,61.69,61.55,61.62,4400.0,56.508,56.508,56.3798,56.4439,4400.0
2014-09-23 09:50:00,61.65,61.71,61.62,61.68,15500.0,56.4714,56.5263,56.4439,56.4988,15500.0
2014-09-23 09:55:00,61.7,61.78,61.56,61.64,26600.0,56.5172,56.5904,56.3889,56.4622,26600.0
2014-09-23 10:00:00,61.65,61.78,61.65,61.76,30100.0,56.4714,56.5904,56.4714,56.5721,30100.0
2014-09-23 10:05:00,61.78,61.82,61.69,61.72,5100.0,56.5904,56.6271,56.508,56.5355,5100.0
2014-09-23 10:10:00,61.69,61.75,61.65,61.7,22000.0,56.508,56.563,56.4714,56.5172,22000.0
2014-09-23 10:15:00,61.73,61.83,61.7,61.73,3000.0,56.5446,56.6362,56.5172,56.5446,3000.0
2014-09-23 10:20:00,61.74,62.0,61.72,61.94,33700.0,56.5538,56.792,56.5355,56.737,33700.0
2014-09-23 10:25:00,61.92,61.92,61.86,61.87,3400.0,56.7187,56.7187,56.6637,56.6729,3400.0
2014-09-23 10:30:00,61.87,61.87,61.74,61.74,4000.0,56.6729,56.6729,56.5538,56.5538,4000.0
2014-09-23 10:35:00,61.74,61.86,61.71,61.78,18400.0,56.5538,56.6637,56.5263,56.5904,18400.0
2014-09-23 10:40:00,61.8,61.84,61.76,61.84,27700.0,56.6088,56.6454,56.5721,56.6454,27700.0
2014-09-23 10:45:00,61.81,61.91,61.81,61.86,4500.0,56.6179,56.7095,56.6179,56.6637,4500.0
2014-09-23 10:50:00,61.9,61.97,61.89,61.93,4600.0,56.7004,56.7645,56.6912,56.7278,4600.0
2014-09-23 10:55:00,61.94,61.99,61.91,61.97,8200.0,56.737,56.7828,56.7095,56.7645,8200.0
2014-09-23 11:00:00,61.97,62.02,61.96,62.0,24200.0,56.7645,56.8103,56.7553,56.792,24200.0
2014-09-23 11:05:00,61.99,62.02,61.93,62.0,9900.0,56.7828,56.8103,56.7278,56.792,9900.0
2014-09-23 11:10:00,62.0,62.0,61.84,61.91,4200.0,56.792,56.792,56.6454,56.7095,4200.0
2014-09-23 11:15:00,61.95,61.95,61.93,61.93,4100.0,56.7462,56.7462,56.7278,56.7278,4100.0
2014-09-23 11:20:00,61.92,62.03,61.92,62.02,25700.0,56.7187,56.8194,56.7187,56.8103,25700.0
2014-09-23 11:25:00,62.01,62.04,61.89,61.9,4200.0,56.8011,56.8286,56.6912,56.7004,4200.0
2014-09-23 11:30:00,61.93,61.98,61.93,61.95,4400.0,56.7278,56.7736,56.7278,56.7462,4400.0
2014-09-23 11:35:00,61.96,62.09,61.96,62.07,21500.0,56.7553,56.8744,56.7553,56.8561,21500.0
2014-09-23 11:40:00,62.05,62.07,62.0,62.04,2200.0,56.8378,56.8561,56.792,56.8286,2200.0
2014-09-23 11:45:00,62.05,62.1,62.02,62.09,2300.0,56.8378,56.8836,56.8103,56.8744,2300.0
2014-09-23 11:50:00,62.05,62.19,62.05,62.19,3900.0,56.8378,56.966,56.8378,56.966,3900.0
2014-09-23 11:55:00,62.19,62.22,62.15,62.16,2000.0,56.966,56.9935,56.9294,56.9385,2000.0
2014-09-23 12:00:00,62.17,62.19,62.1,62.1,4100.0,56.9477,56.966,56.8836,56.8836,4100.0
2014-09-23 12:05:00,62.1,62.11,62.05,62.06,3600.0,56.8836,56.8927,56.8378,56.8469,3600.0
2014-09-23 12:10:00,62.06,62.09,62.04,62.06,2800.0,56.8469,56.8744,56.8286,56.8469,2800.0
2014-09-23 12:15:00,62.06,62.12,62.05,62.06,4000.0,56.8469,56.9019,56.8378,56.8469,4000.0
2014-09-23 12:20:00,62.05,62.07,61.93,61.95,4800.0,56.8378,56.8561,56.7278,56.7462,4800.0
2014-09-23 12:25:00,61.95,61.99,61.89,61.93,3800.0,56.7462,56.7828,56.6912,56.7278,3800.0
2014-09-23 12:30:00,61.96,62.01,61.96,61.99,6000.0,56.7553,56.8011,56.7553,56.7828,6000.0
2014-09-23 12:35:00,61.99,62.02,61.98,61.98,6800.0,56.7828,56.8103,56.7736,56.7736,6800.0
2014-09-23 12:40:00,61.99,62.05,61.98,62.0,7600.0,56.7828,56.8378,56.7736,56.792,7600.0
2014-09-23 12:45:00,62.0,62.0,61.96,61.97,2300.0,56.792,56.792,56.7553,56.7645,2300.0
2014-09-23 12:50:00,61.93,62.01,61.93,62.01,7000.0,56.7278,56.8011,56.7278,56.8011,7000.0
2014-09-23 12:55:00,62.02,62.03,61.98,61.99,9200.0,56.8103,56.8194,56.7736,56.7828,9200.0
2014-09-23 13:00:00,61.98,61.98,61.94,61.96,2400.0,56.7736,56.7736,56.737,56.7553,2400.0
2014-09-23 13:05:00,61.92,61.94,61.88,61.88,3900.0,56.7187,56.737,56.682,56.682,3900.0
2014-09-23 13:10:00,61.87,61.91,61.85,61.9,1100.0,56.6729,56.7095,56.6546,56.7004,1100.0
2014-09-23 13:15:00,61.86,61.88,61.78,61.88,3400.0,56.6637,56.682,56.5904,56.682,3400.0
2014-09-23 13:20:00,61.9,61.9,61.85,61.85,5700.0,56.7004,56.7004,56.6546,56.6546,5700.0
2014-09-23 13:25:00,61.9,61.9,61.87,61.9,2100.0,56.7004,56.7004,56.6729,56.7004,2100.0
2014-09-23 13:30:00,61.9,61.97,61.87,61.96,5400.0,56.7004,56.7645,56.6729,56.7553,5400.0
2014-09-23 13:35:00,61.94,61.97,61.9,61.97,1900.0,56.737,56.7645,56.7004,56.7645,1900.0
2014-09-23 13:40:00,62.01,62.01,61.96,61.98,2400.0,56.8011,56.8011,56.7553,56.7736,2400.0
2014-09-23 13:45:00,61.93,61.95,61.87,61.87,2300.0,56.7278,56.7462,56.6729,56.6729,2300.0
2014-09-23 13:50:00,61.88,61.89,61.86,61.87,3000.0,56.682,56.6912,56.6637,56.6729,3000.0
2014-09-23 13:55:00,61.86,61.87,61.82,61.82,2300.0,56.6637,56.6729,56.6271,56.6271,2300.0
2014-09-23 14:00:00,61.83,61.92,61.8,61.87,6900.0,56.6362,56.7187,56.6088,56.6729,6900.0
2014-09-23 14:05:00,61.86,61.96,61.85,61.93,14200.0,56.6637,56.7553,56.6546,56.7278,14200.0
2014-09-23 14:10:00,61.93,61.98,61.91,61.92,11900.0,56.7278,56.7736,56.7095,56.7187,11900.0
2014-09-23 14:15:00,61.91,61.95,61.84,61.84,4700.0,56.7095,56.7462,56.6454,56.6454,4700.0
2014-09-23 14:20:00,61.83,61.86,61.69,61.71,4700.0,56.6362,56.6637,56.508,56.5263,4700.0
2014-09-23 14:25:00,61.71,61.93,61.71,61.93,4100.0,56.5263,56.7278,56.5263,56.7278,4100.0
2014-09-23 14:30:00,61.9,61.9,61.65,61.66,39200.0,56.7004,56.7004,56.4714,56.4805,39200.0
2014-09-23 14:35:00,61.66,61.7,61.64,61.67,8200.0,56.4805,56.5172,56.4622,56.4897,8200.0
2014-09-23 14:40:00,61.67,61.68,61.64,61.64,4900.0,56.4897,56.4988,56.4622,56.4622,4900.0
2014-09-23 14:45:00,61.65,61.72,61.65,61.71,4100.0,56.4714,56.5355,56.4714,56.5263,4100.0
2014-09-23 14:50:00,61.7,61.74,61.69,61.7,8100.0,56.5172,56.5538,56.508,56.5172,8100.0
2014-09-23 14:55:00,61.71,61.82,61.68,61.82,7300.0,56.5263,56.6271,56.4988,56.6271,7300.0
2014-09-23 15:00:00,61.82,61.82,61.71,61.73,3500.0,56.6271,56.6271,56.5263,56.5446,3500.0
2014-09-23 15:05:00,61.76,61.78,61.69,61.71,6700.0,56.5721,56.5904,56.508,56.5263,6700.0
2014-09-23 15:10:00,61.73,61.8,61.73,61.8,6000.0,56.5446,56.6088,56.5446,56.6088,6000.0
2014-09-23 15:15:00,61.79,61.85,61.76,61.78,12400.0,56.5996,56.6546,56.5721,56.5904,12400.0
2014-09-23 15:20:00,61.77,61.86,61.75,61.8,9200.0,56.5813,56.6637,56.563,56.6088,9200.0
2014-09-23 15:25:00,61.8,61.88,61.79,61.82,7900.0,56.6088,56.682,56.5996,56.6271,7900.0
2014-09-23 15:30:00,61.82,61.85,61.78,61.82,6800.0,56.6271,56.6546,56.5904,56.6271,6800.0
2014-09-23 15:35:00,61.83,61.94,61.83,61.93,6400.0,56.6362,56.737,56.6362,56.7278,6400.0
2014-09-23 15:40:00,61.94,61.95,61.88,61.88,8600.0,56.737,56.7462,56.682,56.682,8600.0
2014-09-23 15:45:00,61.88,61.89,61.82,61.88,21300.0,56.682,56.6912,56.6271,56.682,21300.0
2014-09-23 15:50:00,61.89,61.89,61.77,61.8,17500.0,56.6912,56.6912,56.5813,56.6088,17500.0
2014-09-23 15:55:00,61.8,61.8,61.69,61.69,24700.0,56.6088,56.6088,56.508,56.508,24700.0
2014-09-24 09:30:00,61.53,61.58,61.38,61.39,9300.0,56.3614,56.4072,56.224,56.2332,9300.0
2014-09-24 09:35:00,61.4,61.82,61.35,61.8,15500.0,56.2424,56.6271,56.1966,56.6088,15500.0
2014-09-24 09:40:00,61.69,61.69,61.28,61.28,3400.0,56.508,56.508,56.1324,56.1324,3400.0
2014-09-24 09:45:00,61.24,61.28,61.14,61.16,8900.0,56.0958,56.1324,56.0042,56.0225,8900.0
2014-09-24 09:50:00,61.22,61.31,61.22,61.29,2300.0,56.0775,56.1599,56.0775,56.1416,2300.0
2014-09-24 09:55:00,61.25,61.35,61.23,61.27,7000.0,56.105,56.1966,56.0866,56.1233,7000.0
2014-09-24 10:00:00,61.25,61.59,61.25,61.57,12600.0,56.105,56.4164,56.105,56.3981,12600.0
2014-09-24 10:05:00,61.54,61.67,61.5,61.52,16100.0,56.3706,56.4897,56.334,56.3523,16100.0
2014-09-24 10:10:00,61.52,61.52,61.44,61.51,13600.0,56.3523,56.3523,56.279,56.3431,13600.0
2014-09-24 10:15:00,61.49,61.75,61.47,61.62,29300.0,56.3248,56.563,56.3065,56.4439,29300.0
2014-09-24 10:20:00,61.62,61.67,61.56,61.66,18200.0,56.4439,56.4897,56.3889,56.4805,18200.0
2014-09-24 10:25:00,61.67,61.79,61.66,61.75,21900.0,56.4897,56.5996,56.4805,56.563,21900.0
2014-09-24 10:30:00,61.75,61.81,61.66,61.75,92800.0,56.563,56.6179,56.4805,56.563,92800.0
2014-09-24 10:35:00,61.69,61.9,61.69,61.89,11800.0,56.508,56.7004,56.508,56.6912,11800.0
2014-09-24 10:40:00,61.87,62.09,61.87,61.97,8500.0,56.6729,56.8744,56.6729,56.7645,8500.0
2014-09-24 10:45:00,61.94,61.99,61.9,61.99,4400.0,56.737,56.7828,56.7004,56.7828,4400.0
2014-09-24 10:50:00,61.99,62.07,61.98,62.05,4300.0,56.7828,56.8561,56.7736,56.8378,4300.0
2014-09-24 10:55:00,62.08,62.1,62.05,62.05,1400.0,56.8652,56.8836,56.8378,56.8378,1400.0
2014-09-24 11:00:00,62.01,62.04,61.93,61.98,5900.0,56.8011,56.8286,56.7278,56.7736,5900.0
2014-09-24 11:05:00,61.99,62.0,61.96,61.99,3200.0,56.7828,56.792,56.7553,56.7828,3200.0
2014-09-24 11:10:00,62.0,62.01,61.94,62.01,3800.0,56.792,56.8011,56.737,56.8011,3800.0
2014-09-24 11:15:00,62.02,62.02,61.98,61.99,4500.0,56.8103,56.8103,56.7736,56.7828,4500.0
2014-09-24 11:20:00,61.99,62.08,61.99,62.04,4800.0,56.7828,56.8652,56.7828,56.8286,4800.0
2014-09-24 11:25:00,62.06,62.17,62.06,62.17,3500.0,56.8469,56.9477,56.8469,56.9477,3500.0
2014-09-24 11:30:00,62.16,62.24,62.14,62.14,2900.0,56.9385,57.0118,56.9202,56.9202,2900.0
2014-09-24 11:35:00,62.16,62.18,62.14,62.14,3300.0,56.9385,56.9568,56.9202,56.9202,3300.0
2014-09-24 11:40:00,62.12,62.12,62.01,62.03,3100.0,56.9019,56.9019,56.8011,56.8194,3100.0
2014-09-24 11:45:00,62.03,62.03,61.86,61.86,2800.0,56.8194,56.8194,56.6637,56.6637,2800.0
2014-09-24 11:50:00,61.86,61.95,61.86,61.9,4100.0,56.6637,56.7462,56.6637,56.7004,4100.0
2014-09-24 11:55:00,61.9,61.96,61.85,61.95,3900.0,56.7004,56.7553,56.6546,56.7462,3900.0
2014-09-24 12:00:00,61.96,62.07,61.96,62.06,3300.0,56.7553,56.8561,56.7553,56.8469,3300.0
2014-09-24 12:05:00,62.04,62.06,62.03,62.03,1800.0,56.8286,56.8469,56.8194,56.8194,1800.0
2014-09-24 12:10:00,62.01,62.04,62.01,62.04,2800.0,56.8011,56.8286,56.8011,56.8286,2800.0
2014-09-24 12:15:00,62.04,62.08,62.0,62.03,6700.0,56.8286,56.8652,56.792,56.8194,6700.0
2014-09-24 12:20:00,62.02,62.13,62.02,62.13,2200.0,56.8103,56.911,56.8103,56.911,2200.0
2014-09-24 12:25:00,62.12,62.14,62.06,62.13,4000.0,56.9019,56.9202,56.8469,56.911,4000.0
2014-09-24 12:30:00,62.12,62.14,62.09,62.09,2800.0,56.9019,56.9202,56.8744,56.8744,2800.0
2014-09-24 12:35:00,62.12,62.23,62.12,62.23,5300.0,56.9019,57.0026,56.9019,57.0026,5300.0
2014-09-24 12:40:00,62.22,62.22,62.17,62.22,4300.0,56.9935,56.9935,56.9477,56.9935,4300.0
2014-09-24 12:45:00,62.22,62.24,62.18,62.23,2000.0,56.9935,57.0118,56.9568,57.0026,2000.0
2014-09-24 12:50:00,62.21,62.22,62.15,62.18,10400.0,56.9843,56.9935,56.9294,56.9568,10400.0
2014-09-24 12:55:00,62.18,62.33,62.18,62.33,5300.0,56.9568,57.0942,56.9568,57.0942,5300.0
2014-09-24 13:00:00,62.3,62.37,62.3,62.33,3900.0,57.0668,57.1309,57.0668,57.0942,3900.0
2014-09-24 13:05:00,62.33,62.33,62.24,62.29,6800.0,57.0942,57.0942,57.0118,57.0576,6800.0
2014-09-24 13:10:00,62.28,62.33,62.26,62.33,6000.0,57.0484,57.0942,57.0301,57.0942,6000.0
2014-09-24 13:15:00,62.33,62.35,62.31,62.35,3700.0,57.0942,57.1126,57.0759,57.1126,3700.0
2014-09-24 13:20:00,62.34,62.35,62.27,62.27,2300.0,57.1034,57.1126,57.0393,57.0393,2300.0
2014-09-24 13:25:00,62.3,62.33,62.3,62.33,2100.0,57.0668,57.0942,57.0668,57.0942,2100.0
2014-09-24 13:30:00,62.33,62.35,62.3,62.32,6100.0,57.0942,57.1126,57.0668,57.0851,6100.0
2014-09-24 13:35:00,62.35,62.35,62.28,62.32,5800.0,57.1126,57.1126,57.0484,57.0851,5800.0
2014-09-24 13:40:00,62.35,62.38,62.33,62.34,4300.0,57.1126,57.14,57.0942,57.1034,4300.0
2014-09-24 13:45:00,62.35,62.36,62.3,62.34,2800.0,57.1126,57.1217,57.0668,57.1034,2800.0
2014-09-24 13:50:00,62.32,62.36,62.31,62.35,10500.0,57.0851,57.1217,57.0759,57.1126,10500.0
2014-09-24 13:55:00,62.36,62.37,62.34,62.34,6400.0,57.1217,57.1309,57.1034,57.1034,6400.0
2014-09-24 14:00:00,62.35,62.39,62.32,62.39,6100.0,57.1126,57.1492,57.0851,57.1492,6100.0
2014-09-24 14:05:00,62.39,62.47,62.39,62.46,5900.0,57.1492,57.2225,57.1492,57.2133,5900.0
2014-09-24 14:10:00,62.47,62.51,62.47,62.48,4100.0,57.2225,57.2591,57.2225,57.2316,4100.0
2014-09-24 14:15:00,62.48,62.49,62.44,62.49,2700.0,57.2316,57.2408,57.195,57.2408,2700.0
2014-09-24 14:20:00,62.49,62.49,62.41,62.42,4100.0,57.2408,57.2408,57.1675,57.1767,4100.0
2014-09-24 14:25:00,62.42,62.57,62.39,62.57,7700.0,57.1767,57.3141,57.1492,57.3141,7700.0
2014-09-24 14:30:00,62.54,62.55,62.47,62.48,4200.0,57.2866,57.2958,57.2225,57.2316,4200.0
2014-09-24 14:35:00,62.47,62.48,62.42,62.44,3100.0,57.2225,57.2316,57.1767,57.195,3100.0
2014-09-24 14:40:00,62.43,62.45,62.41,62.42,4000.0,57.1858,57.2042,57.1675,57.1767,4000.0
2014-09-24 14:45:00,62.44,62.45,62.42,62.45,5100.0,57.195,57.2042,57.1767,57.2042,5100.0
2014-09-24 14:50:00,62.45,62.5,62.45,62.48,5600.0,57.2042,57.25,57.2042,57.2316,5600.0
2014-09-24 14:55:00,62.49,62.5,62.46,62.5,3900.0,57.2408,57.25,57.2133,57.25,3900.0
2014-09-24 15:00:00,62.5,62.53,62.46,62.53,6500.0,57.25,57.2774,57.2133,57.2774,6500.0
2014-09-24 15:05:00,62.53,62.66,62.51,62.64,14000.0,57.2774,57.3965,57.2591,57.3782,14000.0
2014-09-24 15:10:00,62.66,62.71,62.65,62.67,7800.0,57.3965,57.4423,57.3874,57.4057,7800.0
2014-09-24 15:15:00,62.67,62.71,62.65,62.65,6600.0,57.4057,57.4423,57.3874,57.3874,6600.0
2014-09-24 15:20:00,62.63,62.64,62.57,62.6,8500.0,57.369,57.3782,57.3141,57.3416,8500.0
2014-09-24 15:25:00,62.57,62.65,62.57,62.62,9400.0,57.3141,57.3874,57.3141,57.3599,9400.0
2014-09-24 15:30:00,62.6,62.63,62.58,62.62,10200.0,57.3416,57.369,57.3232,57.3599,10200.0
2014-09-24 15:35:00,62.62,62.67,62.6,62.62,10300.0,57.3599,57.4057,57.3416,57.3599,10300.0
2014-09-24 15:40:00,62.61,62.66,62.6,62.65,19500.0,57.3507,57.3965,57.3416,57.3874,19500.0
2014-09-24 15:45:00,62.64,62.67,62.6,62.65,28900.0,57.3782,57.4057,57.3416,57.3874,28900.0
2014-09-24 15:50:00,62.65,62.71,62.63,62.65,36000.0,57.3874,57.4423,57.369,57.3874,36000.0
2014-09-24 15:55:00,62.63,62.71,62.61,62.65,66300.0,57.369,57.4423,57.3507,57.3874,66300.0
2014-09-25 09:30:00,62.6,62.85,62.46,62.85,13600.0,57.3416,57.5706,57.2133,57.5706,13600.0
2014-09-25 09:35:00,62.87,62.94,62.63,62.74,8300.0,57.5889,57.653,57.369,57.4698,8300.0
2014-09-25 09:40:00,62.66,62.72,62.54,62.56,29400.0,57.3965,57.4515,57.2866,57.3049,29400.0
2014-09-25 09:45:00,62.53,62.55,62.14,62.26,7600.0,57.2774,57.2958,56.9202,57.0301,7600.0
2014-09-25 09:50:00,62.35,62.46,62.14,62.25,13700.0,57.1126,57.2133,56.9202,57.021,13700.0
2014-09-25 09:55:00,62.33,62.33,62.1,62.11,4100.0,57.0942,57.0942,56.8836,56.8927,4100.0
2014-09-25 10:00:00,62.14,62.21,61.97,61.97,11900.0,56.9202,56.9843,56.7645,56.7645,11900.0
2014-09-25 10:05:00,61.98,62.07,61.96,62.02,11500.0,56.7736,56.8561,56.7553,56.8103,11500.0
2014-09-25 10:10:00,62.01,62.01,61.79,61.91,9100.0,56.8011,56.8011,56.5996,56.7095,9100.0
2014-09-25 10:15:00,61.91,61.97,61.87,61.91,8000.0,56.7095,56.7645,56.6729,56.7095,8000.0
2014-09-25 10:20:00,61.91,61.91,61.67,61.87,29100.0,56.7095,56.7095,56.4897,56.6729,29100.0
2014-09-25 10:25:00,61.81,61.85,61.74,61.74,123400.0,56.6179,56.6546,56.5538,56.5538,123400.0
2014-09-25 10:30:00,61.8,61.8,61.47,61.65,7600.0,56.6088,56.6088,56.3065,56.4714,7600.0
2014-09-25 10:35:00,61.62,61.74,61.6,61.67,5700.0,56.4439,56.5538,56.4256,56.4897,5700.0
2014-09-25 10:40:00,61.61,61.66,61.56,61.58,6800.0,56.4347,56.4805,56.3889,56.4072,6800.0
2014-09-25 10:45:00,61.49,61.51,61.32,61.51,8700.0,56.3248,56.3431,56.1691,56.3431,8700.0
2014-09-25 10:50:00,61.51,61.55,61.39,61.43,6700.0,56.3431,56.3798,56.2332,56.2698,6700.0
2014-09-25 10:55:00,61.44,61.55,61.41,61.48,8400.0,56.279,56.3798,56.2515,56.3156,8400.0
2014-09-25 11:00:00,61.5,61.5,61.38,61.39,45500.0,56.334,56.334,56.224,56.2332,45500.0
2014-09-25 11:05:00,61.39,61.46,61.31,61.45,8400.0,56.2332,56.2973,56.1599,56.2882,8400.0
2014-09-25 11:10:00,61.43,61.43,61.32,61.37,4200.0,56.2698,56.2698,56.1691,56.2149,4200.0
2014-09-25 11:15:00,61.34,61.35,61.29,61.3,2400.0,56.1874,56.1966,56.1416,56.1508,2400.0
2014-09-25 11:20:00,61.32,61.38,61.29,61.38,4300.0,56.1691,56.224,56.1416,56.224,4300.0
2014-09-25 11:25:00,61.35,61.41,61.34,61.37,4500.0,56.1966,56.2515,56.1874,56.2149,4500.0
2014-09-25 11:30:00,61.38,61.38,61.24,61.33,9200.0,56.224,56.224,56.0958,56.1782,9200.0
2014-09-25 11:35:00,61.34,61.43,61.34,61.41,3100.0,56.1874,56.2698,56.1874,56.2515,3100.0
2014-09-25 11:40:00,61.41,61.41,61.31,61.31,3900.0,56.2515,56.2515,56.1599,56.1599,3900.0
2014-09-25 11:45:00,61.35,61.36,61.27,61.27,2800.0,56.1966,56.2057,56.1233,56.1233,2800.0
2014-09-25 11:50:00,61.24,61.29,61.21,61.21,4900.0,56.0958,56.1416,56.0683,56.0683,4900.0
2014-09-25 11:55:00,61.21,61.21,61.1,61.15,7000.0,56.0683,56.0683,55.9676,56.0134,7000.0
2014-09-25 12:00:00,61.18,61.29,61.16,61.28,4300.0,56.0408,56.1416,56.0225,56.1324,4300.0
2014-09-25 12:05:00,61.26,61.34,61.24,61.26,2800.0,56.1141,56.1874,56.0958,56.1141,2800.0
2014-09-25 12:10:00,61.26,61.32,61.23,61.3,4600.0,56.1141,56.1691,56.0866,56.1508,4600.0
2014-09-25 12:15:00,61.29,61.29,61.2,61.2,2600.0,56.1416,56.1416,56.0592,56.0592,2600.0
2014-09-25 12:20:00,61.16,61.21,61.13,61.19,5000.0,56.0225,56.0683,55.995,56.05,5000.0
2014-09-25 12:25:00,61.18,61.18,61.07,61.13,5800.0,56.0408,56.0408,55.9401,55.995,5800.0
2014-09-25 12:30:00,61.1,61.17,61.07,61.12,3900.0,55.9676,56.0317,55.9401,55.9859,3900.0
2014-09-25 12:35:00,61.11,61.14,61.1,61.14,4300.0,55.9767,56.0042,55.9676,56.0042,4300.0
2014-09-25 12:40:00,61.12,61.12,61.05,61.05,5800.0,55.9859,55.9859,55.9218,55.9218,5800.0
2014-09-25 12:45:00,61.04,61.07,60.98,60.98,7500.0,55.9126,55.9401,55.8576,55.8576,7500.0
2014-09-25 12:50:00,60.98,61.03,60.95,61.03,5100.0,55.8576,55.9034,55.8302,55.9034,5100.0
2014-09-25 12:55:00,61.04,61.11,61.04,61.09,2300.0,55.9126,55.9767,55.9126,55.9584,2300.0
2014-09-25 13:00:00,61.07,61.12,61.03,61.1,17500.0,55.9401,55.9859,55.9034,55.9676,17500.0
2014-09-25 13:05:00,61.1,61.28,61.05,61.21,8200.0,55.9676,56.1324,55.9218,56.0683,8200.0
2014-09-25 13:10:00,61.24,61.27,61.21,61.21,2100.0,56.0958,56.1233,56.0683,56.0683,2100.0
2014-09-25 13:15:00,61.2,61.21,61.15,61.15,4600.0,56.0592,56.0683,56.0134,56.0134,4600.0
2014-09-25 13:20:00,61.14,61.17,61.1,61.17,4800.0,56.0042,56.0317,55.9676,56.0317,4800.0
2014-09-25 13:25:00,61.15,61.17,61.1,61.16,3600.0,56.0134,56.0317,55.9676,56.0225,3600.0
2014-09-25 13:30:00,61.15,61.16,61.11,61.15,4100.0,56.0134,56.0225,55.9767,56.0134,4100.0
2014-09-25 13:35:00,61.12,61.14,61.11,61.13,3400.0,55.9859,56.0042,55.9767,55.995,3400.0
2014-09-25 13:40:00,61.11,61.19,61.1,61.17,2900.0,55.9767,56.05,55.9676,56.0317,2900.0
2014-09-25 13:45:00,61.14,61.15,61.08,61.1,9600.0,56.0042,56.0134,55.9492,55.9676,9600.0
2014-09-25 13:50:00,61.1,61.15,61.07,61.1,15300.0,55.9676,56.0134,55.9401,55.9676,15300.0
2014-09-25 13:55:00,61.1,61.17,61.1,61.12,3400.0,55.9676,56.0317,55.9676,55.9859,3400.0
2014-09-25 14:00:00,61.1,61.13,61.05,61.13,11500.0,55.9676,55.995,55.9218,55.995,11500.0
2014-09-25 14:05:00,61.13,61.14,61.09,61.09,4400.0,55.995,56.0042,55.9584,55.9584,4400.0
2014-09-25 14:10:00,61.1,61.13,61.07,61.12,7200.0,55.9676,55.995,55.9401,55.9859,7200.0
2014-09-25 14:15:00,61.14,61.16,61.12,61.16,3100.0,56.0042,56.0225,55.9859,56.0225,3100.0
2014-09-25 14:20:00,61.16,61.19,61.14,61.14,6600.0,56.0225,56.05,56.0042,56.0042,6600.0
2014-09-25 14:25:00,61.14,61.18,61.11,61.11,23300.0,56.0042,56.0408,55.9767,55.9767,23300.0
2014-09-25 14:30:00,61.11,61.23,61.11,61.23,5000.0,55.9767,56.0866,55.9767,56.0866,5000.0
2014-09-25 14:35:00,61.23,61.34,61.23,61.31,36400.0,56.0866,56.1874,56.0866,56.1599,36400.0
2014-09-25 14:40:00,61.27,61.28,61.19,61.19,4400.0,56.1233,56.1324,56.05,56.05,4400.0
2014-09-25 14:45:00,61.2,61.26,61.18,61.26,9000.0,56.0592,56.1141,56.0408,56.1141,9000.0
2014-09-25 14:50:00,61.26,61.27,61.22,61.26,5700.0,56.1141,56.1233,56.0775,56.1141,5700.0
2014-09-25 14:55:00,61.27,61.28,61.24,61.27,5500.0,56.1233,56.1324,56.0958,56.1233,5500.0
2014-09-25 15:00:00,61.28,61.28,61.23,61.25,8300.0,56.1324,56.1324,56.0866,56.105,8300.0
2014-09-25 15:05:00,61.22,61.28,61.22,61.24,3000.0,56.0775,56.1324,56.0775,56.0958,3000.0
2014-09-25 15:10:00,61.25,61.25,61.16,61.17,5200.0,56.105,56.105,56.0225,56.0317,5200.0
2014-09-25 15:15:00,61.18,61.26,61.18,61.2,5100.0,56.0408,56.1141,56.0408,56.0592,5100.0
2014-09-25 15:20:00,61.19,61.19,61.11,61.18,7500.0,56.05,56.05,55.9767,56.0408,7500.0
2014-09-25 15:25:00,61.17,61.17,61.1,61.14,7100.0,56.0317,56.0317,55.9676,56.0042,7100.0
2014-09-25 15:30:00,61.14,61.23,61.11,61.2,13300.0,56.0042,56.0866,55.9767,56.0592,13300.0
2014-09-25 15:35:00,61.2,61.38,61.2,61.38,16800.0,56.0592,56.224,56.0592,56.224,16800.0
2014-09-25 15:40:00,61.39,61.47,61.33,61.44,25200.0,56.2332,56.3065,56.1782,56.279,25200.0
2014-09-25 15:45:00,61.46,61.52,61.38,61.51,59900.0,56.2973,56.3523,56.224,56.3431,59900.0
2014-09-25 15:50:00,61.49,61.54,61.45,61.46,29500.0,56.3248,56.3706,56.2882,56.2973,29500.0
2014-09-25 15:55:00,61.46,61.5,61.34,61.35,90000.0,56.2973,56.334,56.1874,56.1966,90000.0
2014-09-26 09:30:00,61.35,61.5,61.33,61.47,7800.0,56.1966,56.334,56.1782,56.3065,7800.0
2014-09-26 09:35:00,61.5,61.54,61.37,61.45,3000.0,56.334,56.3706,56.2149,56.2882,3000.0
2014-09-26 09:40:00,61.46,61.57,61.35,61.47,5100.0,56.2973,56.3981,56.1966,56.3065,5100.0
2014-09-26 09:45:00,61.38,61.42,61.21,61.27,9500.0,56.224,56.2607,56.0683,56.1233,9500.0
2014-09-26 09:50:00,61.33,61.44,61.16,61.16,5800.0,56.1782,56.279,56.0225,56.0225,5800.0
2014-09-26 09:55:00,61.17,61.25,61.07,61.17,17200.0,56.0317,56.105,55.9401,56.0317,17200.0
2014-09-26 10:00:00,61.16,61.31,61.16,61.23,16400.0,56.0225,56.1599,56.0225,56.0866,16400.0
2014-09-26 10:05:00,61.22,61.26,61.14,61.19,11500.0,56.0775,56.1141,56.0042,56.05,11500.0
2014-09-26 10:10:00,61.18,61.21,61.11,61.19,3800.0,56.0408,56.0683,55.9767,56.05,3800.0
2014-09-26 10:15:00,61.2,61.29,61.15,61.26,12000.0,56.0592,56.1416,56.0134,56.1141,12000.0
2014-09-26 10:20:00,61.31,61.33,61.2,61.3,13200.0,56.1599,56.1782,56.0592,56.1508,13200.0
2014-09-26 10:25:00,61.29,61.41,61.24,61.34,4600.0,56.1416,56.2515,56.0958,56.1874,4600.0
2014-09-26 10:30:00,61.25,61.32,61.2,61.31,8900.0,56.105,56.1691,56.0592,56.1599,8900.0
2014-09-26 10:35:00,61.36,61.36,61.19,61.22,5000.0,56.2057,56.2057,56.05,56.0775,5000.0
2014-09-26 10:40:00,61.23,61.36,61.23,61.35,4100.0,56.0866,56.2057,56.0866,56.1966,4100.0
2014-09-26 10:45:00,61.33,61.33,61.23,61.27,6100.0,56.1782,56.1782,56.0866,56.1233,6100.0
2014-09-26 10:50:00,61.26,61.28,61.22,61.23,4200.0,56.1141,56.1324,56.0775,56.0866,4200.0
2014-09-26 10:55:00,61.23,61.39,61.23,61.34,10800.0,56.0866,56.2332,56.0866,56.1874,10800.0
2014-09-26 11:00:00,61.39,61.43,61.34,61.34,4500.0,56.2332,56.2698,56.1874,56.1874,4500.0
2014-09-26 11:05:00,61.35,61.35,61.31,61.35,3800.0,56.1966,56.1966,56.1599,56.1966,3800.0
2014-09-26 11:10:00,61.35,61.37,61.26,61.34,79600.0,56.1966,56.2149,56.1141,56.1874,79600.0
2014-09-26 11:15:00,61.34,61.38,61.34,61.38,1000.0,56.1874,56.224,56.1874,56.224,1000.0
2014-09-26 11:20:00,61.38,61.38,61.31,61.36,4400.0,56.224,56.224,56.1599,56.2057,4400.0
2014-09-26 11:25:00,61.37,61.41,61.34,61.36,2000.0,56.2149,56.2515,56.1874,56.2057,2000.0
2014-09-26 11:30:00,61.36,61.41,61.36,61.36,2600.0,56.2057,56.2515,56.2057,56.2057,2600.0
2014-09-26 11:35:00,61.38,61.4,61.29,61.38,2600.0,56.224,56.2424,56.1416,56.224,2600.0
2014-09-26 11:40:00,61.38,61.39,61.33,61.35,3200.0,56.224,56.2332,56.1782,56.1966,3200.0
2014-09-26 11:45:00,61.38,61.4,61.32,61.37,36600.0,56.224,56.2424,56.1691,56.2149,36600.0
2014-09-26 11:50:00,61.4,61.43,61.28,61.29,18500.0,56.2424,56.2698,56.1324,56.1416,18500.0
2014-09-26 11:55:00,61.29,61.36,61.27,61.32,115200.0,56.1416,56.2057,56.1233,56.1691,115200.0
2014-09-26 12:00:00,61.3,61.35,61.3,61.33,2700.0,56.1508,56.1966,56.1508,56.1782,2700.0
2014-09-26 12:05:00,61.31,61.33,61.27,61.27,2900.0,56.1599,56.1782,56.1233,56.1233,2900.0
2014-09-26 12:10:00,61.29,61.3,61.18,61.21,12800.0,56.1416,56.1508,56.0408,56.0683,12800.0
2014-09-26 12:15:00,61.22,61.27,61.2,61.25,7200.0,56.0775,56.1233,56.0592,56.105,7200.0
2014-09-26 12:20:00,61.26,61.29,61.21,61.23,14400.0,56.1141,56.1416,56.0683,56.0866,14400.0
2014-09-26 12:25:00,61.23,61.4,61.21,61.35,26300.0,56.0866,56.2424,56.0683,56.1966,26300.0
2014-09-26 12:30:00,61.37,61.37,61.33,61.35,2000.0,56.2149,56.2149,56.1782,56.1966,2000.0
2014-09-26 12:35:00,61.33,61.35,61.31,61.35,2500.0,56.1782,56.1966,56.1599,56.1966,2500.0
2014-09-26 12:40:00,61.34,61.35,61.3,61.3,2300.0,56.1874,56.1966,56.1508,56.1508,2300.0
2014-09-26 12:45:00,61.3,61.33,61.29,61.29,4600.0,56.1508,56.1782,56.1416,56.1416,4600.0
2014-09-26 12:50:00,61.33,61.34,61.28,61.34,1400.0,56.1782,56.1874,56.1324,56.1874,1400.0
2014-09-26 12:55:00,61.32,61.32,61.24,61.3,2800.0,56.1691,56.1691,56.0958,56.1508,2800.0
2014-09-26 13:00:00,61.32,61.32,61.26,61.26,2000.0,56.1691,56.1691,56.1141,56.1141,2000.0
2014-09-26 13:05:00,61.26,61.31,61.25,61.31,3700.0,56.1141,56.1599,56.105,56.1599,3700.0
2014-09-26 13:10:00,61.32,61.34,61.3,61.33,2800.0,56.1691,56.1874,56.1508,56.1782,2800.0
2014-09-26 13:15:00,61.33,61.38,61.32,61.34,27500.0,56.1782,56.224,56.1691,56.1874,27500.0
2014-09-26 13:20:00,61.34,61.34,61.24,61.24,14200.0,56.1874,56.1874,56.0958,56.0958,14200.0
2014-09-26 13:25:00,61.25,61.29,61.25,61.27,9200.0,56.105,56.1416,56.105,56.1233,9200.0
2014-09-26 13:30:00,61.28,61.28,61.25,61.28,6600.0,56.1324,56.1324,56.105,56.1324,6600.0
2014-09-26 13:35:00,61.27,61.28,61.25,61.25,7300.0,56.1233,56.1324,56.105,56.105,7300.0
2014-09-26 13:40:00,61.25,61.27,61.25,61.27,7900.0,56.105,56.1233,56.105,56.1233,7900.0
2014-09-26 13:45:00,61.28,61.28,61.25,61.25,25500.0,56.1324,56.1324,56.105,56.105,25500.0
2014-09-26 13:50:00,61.24,61.25,61.21,61.22,11200.0,56.0958,56.105,56.0683,56.0775,11200.0
2014-09-26 13:55:00,61.23,61.24,61.2,61.2,6300.0,56.0866,56.0958,56.0592,56.0592,6300.0
2014-09-26 14:00:00,61.22,61.27,61.22,61.26,6300.0,56.0775,56.1233,56.0775,56.1141,6300.0
2014-09-26 14:05:00,61.27,61.31,61.23,61.31,5400.0,56.1233,56.1599,56.0866,56.1599,5400.0
2014-09-26 14:10:00,61.32,61.34,61.31,61.32,5000.0,56.1691,56.1874,56.1599,56.1691,5000.0
2014-09-26 14:15:00,61.33,61.43,61.33,61.4,5900.0,56.1782,56.2698,56.1782,56.2424,5900.0
2014-09-26 14:20:00,61.4,61.42,61.38,61.38,6200.0,56.2424,56.2607,56.224,56.224,6200.0
2014-09-26 14:25:00,61.37,61.38,61.33,61.33,4200.0,56.2149,56.224,56.1782,56.1782,4200.0
2014-09-26 14:30:00,61.35,61.38,61.32,61.34,5900.0,56.1966,56.224,56.1691,56.1874,5900.0
2014-09-26 14:35:00,61.35,61.43,61.34,61.35,26900.0,56.1966,56.2698,56.1874,56.1966,26900.0
2014-09-26 14:40:00,61.36,61.37,61.34,61.35,7000.0,56.2057,56.2149,56.1874,56.1966,7000.0
2014-09-26 14:45:00,61.35,61.64,61.35,61.63,81100.0,56.1966,56.4622,56.1966,56.453,81100.0
2014-09-26 14:50:00,61.61,61.61,61.51,61.52,3800.0,56.4347,56.4347,56.3431,56.3523,3800.0
2014-09-26 14:55:00,61.5,61.52,61.48,61.48,5000.0,56.334,56.3523,56.3156,56.3156,5000.0
2014-09-26 15:00:00,61.51,61.51,61.43,61.45,5600.0,56.3431,56.3431,56.2698,56.2882,5600.0
2014-09-26 15:05:00,61.46,61.47,61.44,61.45,6100.0,56.2973,56.3065,56.279,56.2882,6100.0
2014-09-26 15:10:00,61.47,61.51,61.45,61.5,6200.0,56.3065,56.3431,56.2882,56.334,6200.0
2014-09-26 15:15:00,61.47,61.49,61.37,61.38,7500.0,56.3065,56.3248,56.2149,56.224,7500.0
2014-09-26 15:20:00,61.39,61.39,61.31,61.35,12000.0,56.2332,56.2332,56.1599,56.1966,12000.0
2014-09-26 15:25:00,61.38,61.4,61.36,61.39,9300.0,56.224,56.2424,56.2057,56.2332,9300.0
2014-09-26 15:30:00,61.39,61.47,61.37,61.37,6400.0,56.2332,56.3065,56.2149,56.2149,6400.0
2014-09-26 15:35:00,61.39,61.39,61.34,61.38,8200.0,56.2332,56.2332,56.1874,56.224,8200.0
2014-09-26 15:40:00,61.37,61.42,61.36,61.36,11400.0,56.2149,56.2607,56.2057,56.2057,11400.0
2014-09-26 15:45:00,61.37,61.39,61.32,61.35,15800.0,56.2149,56.2332,56.1691,56.1966,15800.0
2014-09-26 15:50:00,61.36,61.44,61.32,61.35,21500.0,56.2057,56.279,56.1691,56.1966,21500.0
2014-09-26 15:55:00,61.37,61.37,61.3,61.31,39700.0,56.2149,56.2149,56.1508,56.1599,39700.0
2014-09-29 09:30:00,60.74,60.82,60.69,60.69,15500.0,55.6378,55.7111,55.592,55.592,15500.0
2014-09-29 09:35:00,60.75,60.79,60.6,60.7,6600.0,55.647,55.6836,55.5096,55.6012,6600.0
2014-09-29 09:40:00,60.77,60.92,60.72,60.77,7100.0,55.6653,55.8027,55.6195,55.6653,7100.0
2014-09-29 09:45:00,60.77,61.0,60.77,60.96,15600.0,55.6653,55.876,55.6653,55.8393,15600.0
2014-09-29 09:50:00,60.98,61.1,60.81,60.89,52100.0,55.8576,55.9676,55.7019,55.7752,52100.0
2014-09-29 09:55:00,60.91,60.91,60.66,60.66,34100.0,55.7935,55.7935,55.5645,55.5645,34100.0
2014-09-29 10:00:00,60.66,60.71,60.54,60.67,12100.0,55.5645,55.6103,55.4546,55.5737,12100.0
2014-09-29 10:05:00,60.67,60.76,60.61,60.63,15100.0,55.5737,55.6561,55.5187,55.537,15100.0
2014-09-29 10:10:00,60.63,60.8,60.63,60.8,12900.0,55.537,55.6928,55.537,55.6928,12900.0
2014-09-29 10:15:00,60.81,60.85,60.78,60.85,5300.0,55.7019,55.7386,55.6744,55.7386,5300.0
2014-09-29 10:20:00,60.85,60.92,60.83,60.87,16100.0,55.7386,55.8027,55.7202,55.7569,16100.0
2014-09-29 10:25:00,60.85,60.88,60.76,60.76,6400.0,55.7386,55.766,55.6561,55.6561,6400.0
2014-09-29 10:30:00,60.74,60.77,60.65,60.77,9200.0,55.6378,55.6653,55.5554,55.6653,9200.0
2014-09-29 10:35:00,60.73,60.76,60.64,60.64,4500.0,55.6286,55.6561,55.5462,55.5462,4500.0
2014-09-29 10:40:00,60.67,60.78,60.66,60.78,13100.0,55.5737,55.6744,55.5645,55.6744,13100.0
2014-09-29 10:45:00,60.76,60.83,60.71,60.79,10200.0,55.6561,55.7202,55.6103,55.6836,10200.0
2014-09-29 10:50:00,60.79,60.81,60.72,60.74,3800.0,55.6836,55.7019,55.6195,55.6378,3800.0
2014-09-29 10:55:00,60.72,60.76,60.66,60.76,7000.0,55.6195,55.6561,55.5645,55.6561,7000.0
2014-09-29 11:00:00,60.77,60.77,60.68,60.75,5500.0,55.6653,55.6653,55.5828,55.647,5500.0
2014-09-29 11:05:00,60.76,60.81,60.75,60.77,4300.0,55.6561,55.7019,55.647,55.6653,4300.0
2014-09-29 11:10:00,60.76,60.9,60.76,60.89,4400.0,55.6561,55.7844,55.6561,55.7752,4400.0
2014-09-29 11:15:00,60.9,60.98,60.9,60.93,12200.0,55.7844,55.8576,55.7844,55.8118,12200.0
2014-09-29 11:20:00,60.92,60.93,60.83,60.83,7300.0,55.8027,55.8118,55.7202,55.7202,7300.0
2014-09-29 11:25:00,60.83,60.86,60.79,60.8,5900.0,55.7202,55.7477,55.6836,55.6928,5900.0
2014-09-29 11:30:00,60.81,60.83,60.75,60.78,6700.0,55.7019,55.7202,55.647,55.6744,6700.0
2014-09-29 11:35:00,60.76,60.8,60.62,60.62,20700.0,55.6561,55.6928,55.5279,55.5279,20700.0
2014-09-29 11:40:00,60.62,60.67,60.59,60.6,13100.0,55.5279,55.5737,55.5004,55.5096,13100.0
2014-09-29 11:45:00,60.6,60.63,60.59,60.61,3900.0,55.5096,55.537,55.5004,55.5187,3900.0
2014-09-29 11:50:00,60.61,60.65,60.6,60.62,4700.0,55.5187,55.5554,55.5096,55.5279,4700.0
2014-09-29 11:55:00,60.62,60.69,60.61,60.66,5300.0,55.5279,55.592,55.5187,55.5645,5300.0
2014-09-29 12:00:00,60.66,60.69,60.63,60.65,4300.0,55.5645,55.592,55.537,55.5554,4300.0
2014-09-29 12:05:00,60.64,60.71,60.61,60.71,2800.0,55.5462,55.6103,55.5187,55.6103,2800.0
2014-09-29 12:10:00,60.69,60.7,60.63,60.63,2000.0,55.592,55.6012,55.537,55.537,2000.0
2014-09-29 12:15:00,60.64,60.69,60.64,60.67,4500.0,55.5462,55.592,55.5462,55.5737,4500.0
2014-09-29 12:20:00,60.68,60.68,60.64,60.66,3600.0,55.5828,55.5828,55.5462,55.5645,3600.0
2014-09-29 12:25:00,60.64,60.64,60.6,60.63,2100.0,55.5462,55.5462,55.5096,55.537,2100.0
2014-09-29 12:30:00,60.61,60.62,60.58,60.6,4600.0,55.5187,55.5279,55.4912,55.5096,4600.0
2014-09-29 12:35:00,60.6,60.61,60.55,60.55,7100.0,55.5096,55.5187,55.4638,55.4638,7100.0
2014-09-29 12:40:00,60.57,60.62,60.56,60.62,1700.0,55.4821,55.5279,55.4729,55.5279,1700.0
2014-09-29 12:45:00,60.6,60.62,60.57,60.62,2400.0,55.5096,55.5279,55.4821,55.5279,2400.0
2014-09-29 12:50:00,60.61,60.64,60.56,60.56,4000.0,55.5187,55.5462,55.4729,55.4729,4000.0
2014-09-29 12:55:00,60.6,60.6,60.57,60.57,2200.0,55.5096,55.5096,55.4821,55.4821,2200.0
2014-09-29 13:00:00,60.56,60.62,60.56,60.57,2300.0,55.4729,55.5279,55.4729,55.4821,2300.0
2014-09-29 13:05:00,60.6,60.6,60.55,60.57,2200.0,55.5096,55.5096,55.4638,55.4821,2200.0
2014-09-29 13:10:00,60.59,60.59,60.58,60.58,2100.0,55.5004,55.5004,55.4912,55.4912,2100.0
2014-09-29 13:15:00,60.59,60.62,60.58,60.58,3700.0,55.5004,55.5279,55.4912,55.4912,3700.0
2014-09-29 13:20:00,60.61,60.62,60.57,60.57,25600.0,55.5187,55.5279,55.4821,55.4821,25600.0
2014-09-29 13:25:00,60.59,60.6,60.57,60.57,3400.0,55.5004,55.5096,55.4821,55.4821,3400.0
2014-09-29 13:30:00,60.6,60.64,60.57,60.62,4800.0,55.5096,55.5462,55.4821,55.5279,4800.0
2014-09-29 13:35:00,60.6,60.6,60.56,60.6,7100.0,55.5096,55.5096,55.4729,55.5096,7100.0
2014-09-29 13:40:00,60.58,60.58,60.45,60.46,5500.0,55.4912,55.4912,55.3722,55.3813,5500.0
2014-09-29 13:45:00,60.48,60.48,60.41,60.46,7000.0,55.3996,55.3996,55.3355,55.3813,7000.0
2014-09-29 13:50:00,60.47,60.49,60.43,60.45,2100.0,55.3905,55.4088,55.3538,55.3722,2100.0
2014-09-29 13:55:00,60.42,60.44,60.39,60.41,4400.0,55.3447,55.363,55.3172,55.3355,4400.0
2014-09-29 14:00:00,60.4,60.46,60.39,60.44,5700.0,55.3264,55.3813,55.3172,55.363,5700.0
2014-09-29 14:05:00,60.44,60.44,60.36,60.36,2900.0,55.363,55.363,55.2897,55.2897,2900.0
2014-09-29 14:10:00,60.36,60.4,60.36,60.38,4100.0,55.2897,55.3264,55.2897,55.308,4100.0
2014-09-29 14:15:00,60.35,60.39,60.33,60.34,5400.0,55.2806,55.3172,55.2622,55.2714,5400.0
2014-09-29 14:20:00,60.35,60.35,60.31,60.32,3300.0,55.2806,55.2806,55.2439,55.2531,3300.0
2014-09-29 14:25:00,60.32,60.35,60.29,60.31,4300.0,55.2531,55.2806,55.2256,55.2439,4300.0
2014-09-29 14:30:00,60.3,60.38,60.29,60.38,4900.0,55.2348,55.308,55.2256,55.308,4900.0
2014-09-29 14:35:00,60.37,60.38,60.36,60.37,2400.0,55.2989,55.308,55.2897,55.2989,2400.0
2014-09-29 14:40:00,60.37,60.37,60.33,60.33,3000.0,55.2989,55.2989,55.2622,55.2622,3000.0
2014-09-29 14:45:00,60.34,60.36,60.33,60.35,4400.0,55.2714,55.2897,55.2622,55.2806,4400.0
2014-09-29 14:50:00,60.34,60.34,60.29,60.31,10000.0,55.2714,55.2714,55.2256,55.2439,10000.0
2014-09-29 14:55:00,60.31,60.45,60.31,60.45,7300.0,55.2439,55.3722,55.2439,55.3722,7300.0
2014-09-29 15:00:00,60.46,60.46,60.35,60.35,3100.0,55.3813,55.3813,55.2806,55.2806,3100.0
2014-09-29 15:05:00,60.36,60.44,60.35,60.38,6100.0,55.2897,55.363,55.2806,55.308,6100.0
2014-09-29 15:10:00,60.41,60.51,60.41,60.51,4600.0,55.3355,55.4271,55.3355,55.4271,4600.0
2014-09-29 15:15:00,60.56,60.56,60.48,60.56,5600.0,55.4729,55.4729,55.3996,55.4729,5600.0
2014-09-29 15:20:00,60.56,60.65,60.5,60.63,120200.0,55.4729,55.5554,55.418,55.537,120200.0
2014-09-29 15:25:00,60.64,60.7,60.61,60.65,22600.0,55.5462,55.6012,55.5187,55.5554,22600.0
2014-09-29 15:30:00,60.66,60.7,60.64,60.7,13200.0,55.5645,55.6012,55.5462,55.6012,13200.0
2014-09-29 15:35:00,60.7,60.7,60.67,60.69,11300.0,55.6012,55.6012,55.5737,55.592,11300.0
2014-09-29 15:40:00,60.69,60.69,60.55,60.64,20500.0,55.592,55.592,55.4638,55.5462,20500.0
2014-09-29 15:45:00,60.64,60.77,60.63,60.76,36000.0,55.5462,55.6653,55.537,55.6561,36000.0
2014-09-29 15:50:00,60.76,60.77,60.65,60.65,47000.0,55.6561,55.6653,55.5554,55.5554,47000.0
2014-09-29 15:55:00,60.65,60.73,60.59,60.62,80100.0,55.5554,55.6286,55.5004,55.5279,80100.0
2014-09-30 09:30:00,62.24,62.37,61.47,61.51,41500.0,57.0118,57.1309,56.3065,56.3431,41500.0
2014-09-30 09:35:00,61.6,61.67,61.29,61.39,16500.0,56.4256,56.4897,56.1416,56.2332,16500.0
2014-09-30 09:40:00,61.38,61.38,61.09,61.11,16900.0,56.224,56.224,55.9584,55.9767,16900.0
2014-09-30 09:45:00,61.12,61.22,61.07,61.14,8000.0,55.9859,56.0775,55.9401,56.0042,8000.0
2014-09-30 09:50:00,61.05,61.05,60.78,60.88,6100.0,55.9218,55.9218,55.6744,55.766,6100.0
2014-09-30 09:55:00,60.91,61.07,60.91,61.05,12700.0,55.7935,55.9401,55.7935,55.9218,12700.0
2014-09-30 10:00:00,60.99,61.11,60.95,61.08,10900.0,55.8668,55.9767,55.8302,55.9492,10900.0
2014-09-30 10:05:00,61.03,61.1,61.01,61.04,4500.0,55.9034,55.9676,55.8851,55.9126,4500.0
2014-09-30 10:10:00,61.05,61.07,61.03,61.03,9800.0,55.9218,55.9401,55.9034,55.9034,9800.0
2014-09-30 10:15:00,61.06,61.16,60.91,60.94,13100.0,55.9309,56.0225,55.7935,55.821,13100.0
2014-09-30 10:20:00,60.94,60.98,60.84,60.84,4400.0,55.821,55.8576,55.7294,55.7294,4400.0
2014-09-30 10:25:00,60.87,60.98,60.86,60.88,6400.0,55.7569,55.8576,55.7477,55.766,6400.0
2014-09-30 10:30:00,60.87,60.95,60.84,60.95,5500.0,55.7569,55.8302,55.7294,55.8302,5500.0
2014-09-30 10:35:00,60.92,61.01,60.91,61.01,1900.0,55.8027,55.8851,55.7935,55.8851,1900.0
2014-09-30 10:40:00,61.01,61.1,60.96,61.03,6900.0,55.8851,55.9676,55.8393,55.9034,6900.0
2014-09-30 10:45:00,61.02,61.16,61.02,61.16,6600.0,55.8943,56.0225,55.8943,56.0225,6600.0
2014-09-30 10:50:00,61.13,61.14,61.06,61.11,11200.0,55.995,56.0042,55.9309,55.9767,11200.0
2014-09-30 10:55:00,61.09,61.09,61.01,61.07,22200.0,55.9584,55.9584,55.8851,55.9401,22200.0
2014-09-30 11:00:00,61.06,61.09,61.01,61.09,6600.0,55.9309,55.9584,55.8851,55.9584,6600.0
2014-09-30 11:05:00,61.11,61.17,61.09,61.12,4800.0,55.9767,56.0317,55.9584,55.9859,4800.0
2014-09-30 11:10:00,61.11,61.11,61.05,61.06,2400.0,55.9767,55.9767,55.9218,55.9309,2400.0
2014-09-30 11:15:00,61.09,61.12,61.0,61.0,3700.0,55.9584,55.9859,55.876,55.876,3700.0
2014-09-30 11:20:00,60.99,61.0,60.94,60.95,2900.0,55.8668,55.876,55.821,55.8302,2900.0
2014-09-30 11:25:00,61.03,61.11,61.03,61.1,3100.0,55.9034,55.9767,55.9034,55.9676,3100.0
2014-09-30 11:30:00,61.03,61.15,61.03,61.04,6800.0,55.9034,56.0134,55.9034,55.9126,6800.0
2014-09-30 11:35:00,61.05,61.08,61.01,61.02,1200.0,55.9218,55.9492,55.8851,55.8943,1200.0
2014-09-30 11:40:00,60.96,61.08,60.96,61.06,5800.0,55.8393,55.9492,55.8393,55.9309,5800.0
2014-09-30 11:45:00,61.02,61.02,60.92,60.94,4200.0,55.8943,55.8943,55.8027,55.821,4200.0
2014-09-30 11:50:00,60.92,61.03,60.92,60.98,5800.0,55.8027,55.9034,55.8027,55.8576,5800.0
2014-09-30 11:55:00,60.98,60.98,60.91,60.94,2100.0,55.8576,55.8576,55.7935,55.821,2100.0
2014-09-30 12:00:00,60.95,60.97,60.9,60.96,3400.0,55.8302,55.8485,55.7844,55.8393,3400.0
2014-09-30 12:05:00,60.98,60.98,60.94,60.94,1900.0,55.8576,55.8576,55.821,55.821,1900.0
2014-09-30 12:10:00,60.95,61.06,60.95,61.0,7700.0,55.8302,55.9309,55.8302,55.876,7700.0
2014-09-30 12:15:00,60.97,60.97,60.86,60.88,3800.0,55.8485,55.8485,55.7477,55.766,3800.0
2014-09-30 12:20:00,60.87,60.92,60.71,60.71,12200.0,55.7569,55.8027,55.6103,55.6103,12200.0
2014-09-30 12:25:00,60.71,60.75,60.61,60.62,9600.0,55.6103,55.647,55.5187,55.5279,9600.0
2014-09-30 12:30:00,60.59,60.6,60.48,60.48,14400.0,55.5004,55.5096,55.3996,55.3996,14400.0
2014-09-30 12:35:00,60.49,60.52,60.37,60.38,6000.0,55.4088,55.4363,55.2989,55.308,6000.0
2014-09-30 12:40:00,60.39,60.44,60.33,60.41,3700.0,55.3172,55.363,55.2622,55.3355,3700.0
2014-09-30 12:45:00,60.41,60.52,60.4,60.49,12400.0,55.3355,55.4363,55.3264,55.4088,12400.0
2014-09-30 12:50:00,60.49,60.53,60.47,60.49,10600.0,55.4088,55.4454,55.3905,55.4088,10600.0
2014-09-30 12:55:00,60.49,60.49,60.41,60.44,1800.0,55.4088,55.4088,55.3355,55.363,1800.0
2014-09-30 13:00:00,60.4,60.45,60.4,60.43,4200.0,55.3264,55.3722,55.3264,55.3538,4200.0
2014-09-30 13:05:00,60.43,60.57,60.43,60.47,6300.0,55.3538,55.4821,55.3538,55.3905,6300.0
2014-09-30 13:10:00,60.45,60.5,60.45,60.5,800.0,55.3722,55.418,55.3722,55.418,800.0
2014-09-30 13:15:00,60.5,60.51,60.46,60.5,1600.0,55.418,55.4271,55.3813,55.418,1600.0
2014-09-30 13:20:00,60.49,60.5,60.45,60.45,1400.0,55.4088,55.418,55.3722,55.3722,1400.0
2014-09-30 13:25:00,60.42,60.5,60.38,60.38,6000.0,55.3447,55.418,55.308,55.308,6000.0
2014-09-30 13:30:00,60.39,60.44,60.39,60.43,2300.0,55.3172,55.363,55.3172,55.3538,2300.0
2014-09-30 13:35:00,60.43,60.47,60.4,60.42,3800.0,55.3538,55.3905,55.3264,55.3447,3800.0
2014-09-30 13:40:00,60.43,60.43,60.24,60.27,20300.0,55.3538,55.3538,55.1798,55.2073,20300.0
2014-09-30 13:45:00,60.26,60.37,60.23,60.36,12200.0,55.1981,55.2989,55.1706,55.2897,12200.0
2014-09-30 13:50:00,60.34,60.36,60.3,60.32,4000.0,55.2714,55.2897,55.2348,55.2531,4000.0
2014-09-30 13:55:00,60.32,60.35,60.26,60.32,3100.0,55.2531,55.2806,55.1981,55.2531,3100.0
2014-09-30 14:00:00,60.32,60.45,60.3,60.41,12800.0,55.2531,55.3722,55.2348,55.3355,12800.0
2014-09-30 14:05:00,60.4,60.42,60.31,60.41,8600.0,55.3264,55.3447,55.2439,55.3355,8600.0
2014-09-30 14:10:00,60.41,60.44,60.34,60.42,9200.0,55.3355,55.363,55.2714,55.3447,9200.0
2014-09-30 14:15:00,60.43,60.49,60.34,60.34,6800.0,55.3538,55.4088,55.2714,55.2714,6800.0
2014-09-30 14:20:00,60.35,60.38,60.29,60.36,12300.0,55.2806,55.308,55.2256,55.2897,12300.0
2014-09-30 14:25:00,60.39,60.47,60.34,60.44,8600.0,55.3172,55.3905,55.2714,55.363,8600.0
2014-09-30 14:30:00,60.43,60.48,60.42,60.43,3800.0,55.3538,55.3996,55.3447,55.3538,3800.0
2014-09-30 14:35:00,60.45,60.45,60.32,60.37,24600.0,55.3722,55.3722,55.2531,55.2989,24600.0
2014-09-30 14:40:00,60.34,60.36,60.34,60.34,2300.0,55.2714,55.2897,55.2714,55.2714,2300.0
2014-09-30 14:45:00,60.35,60.4,60.32,60.36,7600.0,55.2806,55.3264,55.2531,55.2897,7600.0
2014-09-30 14:50:00,60.39,60.43,60.37,60.4,2800.0,55.3172,55.3538,55.2989,55.3264,2800.0
2014-09-30 14:55:00,60.43,60.48,60.37,60.37,4400.0,55.3538,55.3996,55.2989,55.2989,4400.0
2014-09-30 15:00:00,60.37,60.37,60.29,60.34,6200.0,55.2989,55.2989,55.2256,55.2714,6200.0
2014-09-30 15:05:00,60.34,60.35,60.3,60.33,4800.0,55.2714,55.2806,55.2348,55.2622,4800.0
2014-09-30 15:10:00,60.35,60.4,60.2,60.2,12500.0,55.2806,55.3264,55.1432,55.1432,12500.0
2014-09-30 15:15:00,60.22,60.34,60.2,60.3,12700.0,55.1615,55.2714,55.1432,55.2348,12700.0
2014-09-30 15:20:00,60.29,60.42,60.29,60.34,7900.0,55.2256,55.3447,55.2256,55.2714,7900.0
2014-09-30 15:25:00,60.35,60.37,60.29,60.34,11100.0,55.2806,55.2989,55.2256,55.2714,11100.0
2014-09-30 15:30:00,60.35,60.39,60.32,60.39,5100.0,55.2806,55.3172,55.2531,55.3172,5100.0
2014-09-30 15:35:00,60.39,60.45,60.35,60.38,17000.0,55.3172,55.3722,55.2806,55.308,17000.0
2014-09-30 15:40:00,60.38,60.41,60.32,60.32,13900.0,55.308,55.3355,55.2531,55.2531,13900.0
2014-09-30 15:45:00,60.31,60.37,60.28,60.3,23000.0,55.2439,55.2989,55.2164,55.2348,23000.0
2014-09-30 15:50:00,60.29,60.37,60.28,60.33,20300.0,55.2256,55.2989,55.2164,55.2622,20300.0
2014-09-30 15:55:00,60.33,60.37,60.22,60.25,47500.0,55.2622,55.2989,55.1615,55.189,47500.0
2014-10-01 09:30:00,60.31,60.38,60.07,60.28,30100.0,55.2439,55.308,55.0241,55.2164,30100.0
2014-10-01 09:35:00,60.23,60.4,60.08,60.22,12700.0,55.1706,55.3264,55.0332,55.1615,12700.0
2014-10-01 09:40:00,60.26,60.57,60.26,60.34,18600.0,55.1981,55.4821,55.1981,55.2714,18600.0
2014-10-01 09:45:00,60.39,60.49,60.1,60.18,14600.0,55.3172,55.4088,55.0516,55.1248,14600.0
2014-10-01 09:50:00,60.17,60.17,60.0,60.05,13400.0,55.1157,55.1157,54.96,55.0058,13400.0
2014-10-01 09:55:00,60.05,60.09,59.96,60.01,14200.0,55.0058,55.0424,54.9233,54.9691,14200.0
2014-10-01 10:00:00,60.0,60.05,59.81,59.83,22600.0,54.96,55.0058,54.7859,54.8042,22600.0
2014-10-01 10:05:00,59.81,59.87,59.78,59.85,8000.0,54.7859,54.8409,54.7584,54.8226,8000.0
2014-10-01 10:10:00,59.85,59.94,59.84,59.9,9200.0,54.8226,54.905,54.8134,54.8684,9200.0
2014-10-01 10:15:00,59.91,59.98,59.9,59.97,20800.0,54.8775,54.9416,54.8684,54.9325,20800.0
2014-10-01 10:20:00,59.97,60.01,59.92,59.92,9500.0,54.9325,54.9691,54.8867,54.8867,9500.0
2014-10-01 10:25:00,59.92,59.97,59.92,59.96,5800.0,54.8867,54.9325,54.8867,54.9233,5800.0
2014-10-01 10:30:00,59.94,59.96,59.83,59.85,12800.0,54.905,54.9233,54.8042,54.8226,12800.0
2014-10-01 10:35:00,59.86,59.9,59.82,59.9,7800.0,54.8317,54.8684,54.7951,54.8684,7800.0
2014-10-01 10:40:00,59.89,60.03,59.89,60.02,16800.0,54.8592,54.9874,54.8592,54.9783,16800.0
2014-10-01 10:45:00,60.03,60.16,60.01,60.13,10300.0,54.9874,55.1065,54.9691,55.079,10300.0
2014-10-01 10:50:00,60.13,60.16,60.04,60.07,18600.0,55.079,55.1065,54.9966,55.0241,18600.0
2014-10-01 10:55:00,60.07,60.12,60.06,60.09,27000.0,55.0241,55.0699,55.0149,55.0424,27000.0
2014-10-01 11:00:00,60.09,60.26,60.08,60.25,17100.0,55.0424,55.1981,55.0332,55.189,17100.0
2014-10-01 11:05:00,60.26,60.4,60.25,60.32,26600.0,55.1981,55.3264,55.189,55.2531,26600.0
2014-10-01 11:10:00,60.3,60.31,60.22,60.23,17000.0,55.2348,55.2439,55.1615,55.1706,17000.0
2014-10-01 11:15:00,60.23,60.31,60.21,60.31,11000.0,55.1706,55.2439,55.1523,55.2439,11000.0
2014-10-01 11:20:00,60.32,60.32,60.28,60.31,12400.0,55.2531,55.2531,55.2164,55.2439,12400.0
2014-10-01 11:25:00,60.29,60.29,60.18,60.23,6000.0,55.2256,55.2256,55.1248,55.1706,6000.0
2014-10-01 11:30:00,60.21,60.23,60.13,60.17,6900.0,55.1523,55.1706,55.079,55.1157,6900.0
2014-10-01 11:35:00,60.17,60.22,60.13,60.18,5800.0,55.1157,55.1615,55.079,55.1248,5800.0
2014-10-01 11:40:00,60.18,60.21,60.15,60.2,6500.0,55.1248,55.1523,55.0974,55.1432,6500.0
2014-10-01 11:45:00,60.19,60.2,60.09,60.16,9000.0,55.134,55.1432,55.0424,55.1065,9000.0
2014-10-01 11:50:00,60.15,60.27,60.15,60.27,6000.0,55.0974,55.2073,55.0974,55.2073,6000.0
2014-10-01 11:55:00,60.28,60.3,60.26,60.3,4500.0,55.2164,55.2348,55.1981,55.2348,4500.0
2014-10-01 12:00:00,60.28,60.32,60.24,60.26,4600.0,55.2164,55.2531,55.1798,55.1981,4600.0
2014-10-01 12:05:00,60.25,60.25,60.16,60.24,8000.0,55.189,55.189,55.1065,55.1798,8000.0
2014-10-01 12:10:00,60.19,60.22,60.12,60.13,4200.0,55.134,55.1615,55.0699,55.079,4200.0
2014-10-01 12:15:00,60.1,60.17,60.09,60.17,5300.0,55.0516,55.1157,55.0424,55.1157,5300.0
2014-10-01 12:20:00,60.16,60.16,60.12,60.15,1900.0,55.1065,55.1065,55.0699,55.0974,1900.0
2014-10-01 12:25:00,60.15,60.2,60.13,60.16,10700.0,55.0974,55.1432,55.079,55.1065,10700.0
2014-10-01 12:30:00,60.17,60.17,60.03,60.1,3100.0,55.1157,55.1157,54.9874,55.0516,3100.0
2014-10-01 12:35:00,60.09,60.1,60.03,60.06,6600.0,55.0424,55.0516,54.9874,55.0149,6600.0
2014-10-01 12:40:00,60.03,60.06,59.96,60.0,10000.0,54.9874,55.0149,54.9233,54.96,10000.0
2014-10-01 12:45:00,59.98,60.0,59.87,59.89,19800.0,54.9416,54.96,54.8409,54.8592,19800.0
2014-10-01 12:50:00,59.87,59.88,59.77,59.85,7300.0,54.8409,54.85,54.7493,54.8226,7300.0
2014-10-01 12:55:00,59.79,59.81,59.66,59.7,7600.0,54.7676,54.7859,54.6485,54.6852,7600.0
2014-10-01 13:00:00,59.69,59.71,59.6,59.65,15900.0,54.676,54.6943,54.5936,54.6394,15900.0
2014-10-01 13:05:00,59.65,59.65,59.51,59.56,11600.0,54.6394,54.6394,54.5111,54.5569,11600.0
2014-10-01 13:10:00,59.55,59.6,59.53,59.55,8200.0,54.5478,54.5936,54.5294,54.5478,8200.0
2014-10-01 13:15:00,59.53,59.55,59.5,59.52,19100.0,54.5294,54.5478,54.502,54.5203,19100.0
2014-10-01 13:20:00,59.51,59.54,59.44,59.47,15300.0,54.5111,54.5386,54.447,54.4745,15300.0
2014-10-01 13:25:00,59.48,59.54,59.45,59.49,6000.0,54.4836,54.5386,54.4562,54.4928,6000.0
2014-10-01 13:30:00,59.48,59.49,59.31,59.31,9600.0,54.4836,54.4928,54.3279,54.3279,9600.0
2014-10-01 13:35:00,59.3,59.34,59.21,59.21,15600.0,54.3188,54.3554,54.2363,54.2363,15600.0
2014-10-01 13:40:00,59.23,59.26,59.18,59.18,10500.0,54.2546,54.2821,54.2088,54.2088,10500.0
2014-10-01 13:45:00,59.18,59.25,59.15,59.17,5700.0,54.2088,54.273,54.1814,54.1997,5700.0
2014-10-01 13:50:00,59.2,59.23,59.18,59.23,11100.0,54.2272,54.2546,54.2088,54.2546,11100.0
2014-10-01 13:55:00,59.22,59.25,59.18,59.25,4900.0,54.2455,54.273,54.2088,54.273,4900.0
2014-10-01 14:00:00,59.23,59.29,59.19,59.23,14200.0,54.2546,54.3096,54.218,54.2546,14200.0
2014-10-01 14:05:00,59.24,59.25,59.21,59.25,10600.0,54.2638,54.273,54.2363,54.273,10600.0
2014-10-01 14:10:00,59.26,59.32,59.25,59.32,5100.0,54.2821,54.3371,54.273,54.3371,5100.0
2014-10-01 14:15:00,59.33,59.37,59.32,59.35,6600.0,54.3462,54.3829,54.3371,54.3646,6600.0
2014-10-01 14:20:00,59.33,59.41,59.33,59.39,5500.0,54.3462,54.4195,54.3462,54.4012,5500.0
2014-10-01 14:25:00,59.39,59.42,59.38,59.42,5900.0,54.4012,54.4287,54.392,54.4287,5900.0
2014-10-01 14:30:00,59.43,59.44,59.39,59.44,8100.0,54.4378,54.447,54.4012,54.447,8100.0
2014-10-01 14:35:00,59.45,59.46,59.4,59.44,22500.0,54.4562,54.4653,54.4104,54.447,22500.0
2014-10-01 14:40:00,59.45,59.45,59.37,59.42,17200.0,54.4562,54.4562,54.3829,54.4287,17200.0
2014-10-01 14:45:00,59.42,59.43,59.23,59.25,51600.0,54.4287,54.4378,54.2546,54.273,51600.0
2014-10-01 14:50:00,59.29,59.29,59.14,59.14,12400.0,54.3096,54.3096,54.1722,54.1722,12400.0
2014-10-01 14:55:00,59.14,59.16,58.99,59.05,14700.0,54.1722,54.1905,54.0348,54.0898,14700.0
2014-10-01 15:00:00,59.06,59.1,59.01,59.03,11200.0,54.0989,54.1356,54.0531,54.0714,11200.0
2014-10-01 15:05:00,59.03,59.05,58.87,58.89,25500.0,54.0714,54.0898,53.9249,53.9432,25500.0
2014-10-01 15:10:00,58.88,58.96,58.82,58.96,16600.0,53.934,54.0073,53.8791,54.0073,16600.0
2014-10-01 15:15:00,58.96,59.09,58.96,59.04,113900.0,54.0073,54.1264,54.0073,54.0806,113900.0
2014-10-01 15:20:00,59.03,59.04,58.82,58.84,22900.0,54.0714,54.0806,53.8791,53.8974,22900.0
2014-10-01 15:25:00,58.83,58.93,58.83,58.89,14000.0,53.8882,53.9798,53.8882,53.9432,14000.0
2014-10-01 15:30:00,58.89,58.99,58.89,58.92,22200.0,53.9432,54.0348,53.9432,53.9707,22200.0
2014-10-01 15:35:00,58.91,58.92,58.82,58.92,26500.0,53.9615,53.9707,53.8791,53.9707,26500.0
2014-10-01 15:40:00,58.92,59.02,58.92,58.97,31500.0,53.9707,54.0623,53.9707,54.0165,31500.0
2014-10-01 15:45:00,58.98,59.05,58.95,59.02,48500.0,54.0256,54.0898,53.9982,54.0623,48500.0
2014-10-01 15:50:00,59.02,59.06,58.96,58.99,45000.0,54.0623,54.0989,54.0073,54.0348,45000.0
2014-10-01 15:55:00,58.99,59.04,58.85,58.9,74400.0,54.0348,54.0806,53.9066,53.9524,74400.0
2014-10-02 09:30:00,58.8,59.04,58.73,58.91,17200.0,53.8608,54.0806,53.7966,53.9615,17200.0
2014-10-02 09:35:00,58.78,59.3,58.78,59.13,7900.0,53.8424,54.3188,53.8424,54.163,7900.0
2014-10-02 09:40:00,59.13,59.35,59.11,59.25,16500.0,54.163,54.3646,54.1447,54.273,16500.0
2014-10-02 09:45:00,59.32,59.45,59.21,59.38,13000.0,54.3371,54.4562,54.2363,54.392,13000.0
2014-10-02 09:50:00,59.38,59.51,59.34,59.41,7500.0,54.392,54.5111,54.3554,54.4195,7500.0
2014-10-02 09:55:00,59.38,59.41,59.17,59.17,7400.0,54.392,54.4195,54.1997,54.1997,7400.0
2014-10-02 10:00:00,59.16,59.18,59.09,59.09,6000.0,54.1905,54.2088,54.1264,54.1264,6000.0
2014-10-02 10:05:00,59.07,59.16,59.02,59.12,11200.0,54.1081,54.1905,54.0623,54.1539,11200.0
2014-10-02 10:10:00,59.1,59.19,59.03,59.13,39000.0,54.1356,54.218,54.0714,54.163,39000.0
2014-10-02 10:15:00,59.12,59.15,59.02,59.04,35100.0,54.1539,54.1814,54.0623,54.0806,35100.0
2014-10-02 10:20:00,59.0,59.18,58.96,59.12,7500.0,54.044,54.2088,54.0073,54.1539,7500.0
2014-10-02 10:25:00,59.17,59.23,59.03,59.15,33600.0,54.1997,54.2546,54.0714,54.1814,33600.0
2014-10-02 10:30:00,59.11,59.11,58.77,58.77,5600.0,54.1447,54.1447,53.8333,53.8333,5600.0
2014-10-02 10:35:00,58.72,58.75,58.64,58.75,11400.0,53.7875,53.815,53.7142,53.815,11400.0
2014-10-02 10:40:00,58.73,58.78,58.66,58.76,19200.0,53.7966,53.8424,53.7325,53.8241,19200.0
2014-10-02 10:45:00,58.75,58.78,58.68,58.68,43700.0,53.815,53.8424,53.7508,53.7508,43700.0
2014-10-02 10:50:00,58.66,58.7,58.57,58.6,17600.0,53.7325,53.7692,53.6501,53.6776,17600.0
2014-10-02 10:55:00,58.62,58.62,58.51,58.53,5600.0,53.6959,53.6959,53.5951,53.6134,5600.0
2014-10-02 11:00:00,58.54,58.54,58.45,58.48,18100.0,53.6226,53.6226,53.5402,53.5676,18100.0
2014-10-02 11:05:00,58.47,58.64,58.47,58.55,28800.0,53.5585,53.7142,53.5585,53.6318,28800.0
2014-10-02 11:10:00,58.56,58.67,58.56,58.62,14500.0,53.6409,53.7417,53.6409,53.6959,14500.0
2014-10-02 11:15:00,58.66,58.66,58.57,58.65,13700.0,53.7325,53.7325,53.6501,53.7234,13700.0
2014-10-02 11:20:00,58.64,58.68,58.56,58.6,20200.0,53.7142,53.7508,53.6409,53.6776,20200.0
2014-10-02 11:25:00,58.61,58.66,58.6,58.62,15900.0,53.6867,53.7325,53.6776,53.6959,15900.0
2014-10-02 11:30:00,58.63,58.64,58.53,58.6,12400.0,53.705,53.7142,53.6134,53.6776,12400.0
2014-10-02 11:35:00,58.59,58.59,58.49,58.51,41500.0,53.6684,53.6684,53.5768,53.5951,41500.0
2014-10-02 11:40:00,58.5,58.5,58.19,58.2,27500.0,53.586,53.586,53.302,53.3112,27500.0
2014-10-02 11:45:00,58.21,58.24,58.03,58.03,35600.0,53.3203,53.3478,53.1554,53.1554,35600.0
2014-10-02 11:50:00,58.06,58.3,58.0,58.29,13300.0,53.1829,53.4028,53.128,53.3936,13300.0
2014-10-02 11:55:00,58.3,58.3,58.21,58.25,7900.0,53.4028,53.4028,53.3203,53.357,7900.0
2014-10-02 12:00:00,58.3,58.36,58.28,58.31,4500.0,53.4028,53.4577,53.3844,53.4119,4500.0
2014-10-02 12:05:00,58.33,58.38,58.33,58.38,3700.0,53.4302,53.476,53.4302,53.476,3700.0
2014-10-02 12:10:00,58.37,58.39,58.32,58.36,7200.0,53.4669,53.4852,53.4211,53.4577,7200.0
2014-10-02 12:15:00,58.35,58.35,58.27,58.3,3600.0,53.4486,53.4486,53.3753,53.4028,3600.0
2014-10-02 12:20:00,58.31,58.33,58.29,58.33,3700.0,53.4119,53.4302,53.3936,53.4302,3700.0
2014-10-02 12:25:00,58.31,58.34,58.28,58.3,3500.0,53.4119,53.4394,53.3844,53.4028,3500.0
2014-10-02 12:30:00,58.33,58.45,58.24,58.24,9100.0,53.4302,53.5402,53.3478,53.3478,9100.0
2014-10-02 12:35:00,58.25,58.26,58.1,58.12,12100.0,53.357,53.3661,53.2196,53.2379,12100.0
2014-10-02 12:40:00,58.12,58.13,58.04,58.09,11000.0,53.2379,53.247,53.1646,53.2104,11000.0
2014-10-02 12:45:00,58.07,58.15,58.0,58.05,29000.0,53.1921,53.2654,53.128,53.1738,29000.0
2014-10-02 12:50:00,58.1,58.32,58.1,58.32,60600.0,53.2196,53.4211,53.2196,53.4211,60600.0
2014-10-02 12:55:00,58.31,58.4,58.27,58.4,43800.0,53.4119,53.4944,53.3753,53.4944,43800.0
2014-10-02 13:00:00,58.39,58.58,58.29,58.57,39500.0,53.4852,53.6592,53.3936,53.6501,39500.0
2014-10-02 13:05:00,58.56,58.62,58.49,58.58,24300.0,53.6409,53.6959,53.5768,53.6592,24300.0
2014-10-02 13:10:00,58.58,58.68,58.58,58.68,7700.0,53.6592,53.7508,53.6592,53.7508,7700.0
2014-10-02 13:15:00,58.68,58.77,58.67,58.75,32800.0,53.7508,53.8333,53.7417,53.815,32800.0
2014-10-02 13:20:00,58.75,58.84,58.73,58.8,14200.0,53.815,53.8974,53.7966,53.8608,14200.0
2014-10-02 13:25:00,58.82,58.84,58.8,58.82,21400.0,53.8791,53.8974,53.8608,53.8791,21400.0
2014-10-02 13:30:00,58.83,58.85,58.78,58.79,28200.0,53.8882,53.9066,53.8424,53.8516,28200.0
2014-10-02 13:35:00,58.79,58.81,58.75,58.76,5000.0,53.8516,53.8699,53.815,53.8241,5000.0
2014-10-02 13:40:00,58.75,58.78,58.74,58.75,4200.0,53.815,53.8424,53.8058,53.815,4200.0
2014-10-02 13:45:00,58.76,58.8,58.71,58.72,9400.0,53.8241,53.8608,53.7783,53.7875,9400.0
2014-10-02 13:50:00,58.7,58.77,58.69,58.76,23800.0,53.7692,53.8333,53.76,53.8241,23800.0
2014-10-02 13:55:00,58.75,58.77,58.73,58.73,9700.0,53.815,53.8333,53.7966,53.7966,9700.0
2014-10-02 14:00:00,58.73,58.77,58.72,58.74,22100.0,53.7966,53.8333,53.7875,53.8058,22100.0
2014-10-02 14:05:00,58.74,58.81,58.74,58.77,26900.0,53.8058,53.8699,53.8058,53.8333,26900.0
2014-10-02 14:10:00,58.77,59.05,58.75,59.01,37800.0,53.8333,54.0898,53.815,54.0531,37800.0
2014-10-02 14:15:00,59.04,59.09,58.91,58.93,24700.0,54.0806,54.1264,53.9615,53.9798,24700.0
2014-10-02 14:20:00,58.93,58.94,58.83,58.9,11100.0,53.9798,53.989,53.8882,53.9524,11100.0
2014-10-02 14:25:00,58.88,58.94,58.88,58.9,9800.0,53.934,53.989,53.934,53.9524,9800.0
2014-10-02 14:30:00,58.9,58.95,58.78,58.81,23900.0,53.9524,53.9982,53.8424,53.8699,23900.0
2014-10-02 14:35:00,58.83,58.84,58.79,58.81,5300.0,53.8882,53.8974,53.8516,53.8699,5300.0
2014-10-02 14:40:00,58.82,58.84,58.8,58.83,12800.0,53.8791,53.8974,53.8608,53.8882,12800.0
2014-10-02 14:45:00,58.81,58.85,58.81,58.83,22300.0,53.8699,53.9066,53.8699,53.8882,22300.0
2014-10-02 14:50:00,58.83,58.84,58.81,58.83,25500.0,53.8882,53.8974,53.8699,53.8882,25500.0
2014-10-02 14:55:00,58.82,58.85,58.79,58.84,13100.0,53.8791,53.9066,53.8516,53.8974,13100.0
2014-10-02 15:00:00,58.83,58.86,58.78,58.84,16100.0,53.8882,53.9157,53.8424,53.8974,16100.0
2014-10-02 15:05:00,58.84,58.9,58.8,58.89,10800.0,53.8974,53.9524,53.8608,53.9432,10800.0
2014-10-02 15:10:00,58.89,58.9,58.78,58.78,23900.0,53.9432,53.9524,53.8424,53.8424,23900.0
2014-10-02 15:15:00,58.77,58.8,58.74,58.75,27100.0,53.8333,53.8608,53.8058,53.815,27100.0
2014-10-02 15:20:00,58.75,58.82,58.7,58.82,44800.0,53.815,53.8791,53.7692,53.8791,44800.0
2014-10-02 15:25:00,58.8,58.82,58.78,58.8,7800.0,53.8608,53.8791,53.8424,53.8608,7800.0
2014-10-02 15:30:00,58.79,58.82,58.73,58.79,25000.0,53.8516,53.8791,53.7966,53.8516,25000.0
2014-10-02 15:35:00,58.8,58.83,58.79,58.8,40800.0,53.8608,53.8882,53.8516,53.8608,40800.0
2014-10-02 15:40:00,58.8,58.81,58.7,58.78,35400.0,53.8608,53.8699,53.7692,53.8424,35400.0
2014-10-02 15:45:00,58.78,58.81,58.74,58.8,47100.0,53.8424,53.8699,53.8058,53.8608,47100.0
2014-10-02 15:50:00,58.81,58.81,58.74,58.79,43300.0,53.8699,53.8699,53.8058,53.8516,43300.0
2014-10-02 15:55:00,58.79,58.86,58.74,58.76,68900.0,53.8516,53.9157,53.8058,53.8241,68900.0
2014-10-03 09:30:00,59.1,59.4,59.1,59.38,14400.0,54.1356,54.4104,54.1356,54.392,14400.0
2014-10-03 09:35:00,59.29,59.38,59.18,59.3,16200.0,54.3096,54.392,54.2088,54.3188,16200.0
2014-10-03 09:40:00,59.2,59.4,59.17,59.37,22700.0,54.2272,54.4104,54.1997,54.3829,22700.0
2014-10-03 09:45:00,59.34,59.39,59.24,59.36,21300.0,54.3554,54.4012,54.2638,54.3737,21300.0
2014-10-03 09:50:00,59.36,59.4,59.32,59.39,6800.0,54.3737,54.4104,54.3371,54.4012,6800.0
2014-10-03 09:55:00,59.35,59.41,59.31,59.38,11500.0,54.3646,54.4195,54.3279,54.392,11500.0
2014-10-03 10:00:00,59.4,59.45,59.36,59.45,30300.0,54.4104,54.4562,54.3737,54.4562,30300.0
2014-10-03 10:05:00,59.45,59.47,59.38,59.42,11300.0,54.4562,54.4745,54.392,54.4287,11300.0
2014-10-03 10:10:00,59.44,59.46,59.39,59.4,6800.0,54.447,54.4653,54.4012,54.4104,6800.0
2014-10-03 10:15:00,59.39,59.42,59.32,59.34,4500.0,54.4012,54.4287,54.3371,54.3554,4500.0
2014-10-03 10:20:00,59.38,59.41,59.34,59.36,15800.0,54.392,54.4195,54.3554,54.3737,15800.0
2014-10-03 10:25:00,59.37,59.42,59.37,59.42,6200.0,54.3829,54.4287,54.3829,54.4287,6200.0
2014-10-03 10:30:00,59.39,59.4,59.23,59.24,8000.0,54.4012,54.4104,54.2546,54.2638,8000.0
2014-10-03 10:35:00,59.24,59.25,59.2,59.24,5100.0,54.2638,54.273,54.2272,54.2638,5100.0
2014-10-03 10:40:00,59.24,59.24,59.16,59.17,2900.0,54.2638,54.2638,54.1905,54.1997,2900.0
2014-10-03 10:45:00,59.19,59.25,59.19,59.23,2700.0,54.218,54.273,54.218,54.2546,2700.0
2014-10-03 10:50:00,59.24,59.27,59.23,59.26,8600.0,54.2638,54.2913,54.2546,54.2821,8600.0
2014-10-03 10:55:00,59.26,59.27,59.23,59.25,8400.0,54.2821,54.2913,54.2546,54.273,8400.0
2014-10-03 11:00:00,59.25,59.27,59.2,59.24,8100.0,54.273,54.2913,54.2272,54.2638,8100.0
2014-10-03 11:05:00,59.24,59.29,59.22,59.28,6500.0,54.2638,54.3096,54.2455,54.3004,6500.0
2014-10-03 11:10:00,59.28,59.31,59.26,59.28,5700.0,54.3004,54.3279,54.2821,54.3004,5700.0
2014-10-03 11:15:00,59.28,59.32,59.23,59.24,18800.0,54.3004,54.3371,54.2546,54.2638,18800.0
2014-10-03 11:20:00,59.23,59.24,59.13,59.16,5700.0,54.2546,54.2638,54.163,54.1905,5700.0
2014-10-03 11:25:00,59.14,59.25,59.14,59.25,2900.0,54.1722,54.273,54.1722,54.273,2900.0
2014-10-03 11:30:00,59.27,59.3,59.24,59.29,9100.0,54.2913,54.3188,54.2638,54.3096,9100.0
2014-10-03 11:35:00,59.29,59.32,59.25,59.29,14400.0,54.3096,54.3371,54.273,54.3096,14400.0
2014-10-03 11:40:00,59.29,59.31,59.23,59.23,8900.0,54.3096,54.3279,54.2546,54.2546,8900.0
2014-10-03 11:45:00,59.21,59.25,59.16,59.22,2600.0,54.2363,54.273,54.1905,54.2455,2600.0
2014-10-03 11:50:00,59.21,59.25,59.14,59.15,4700.0,54.2363,54.273,54.1722,54.1814,4700.0
2014-10-03 11:55:00,59.14,59.2,59.14,59.2,3000.0,54.1722,54.2272,54.1722,54.2272,3000.0
2014-10-03 12:00:00,59.18,59.2,59.14,59.19,6400.0,54.2088,54.2272,54.1722,54.218,6400.0
2014-10-03 12:05:00,59.19,59.2,59.08,59.09,5900.0,54.218,54.2272,54.1172,54.1264,5900.0
2014-10-03 12:10:00,59.08,59.17,59.07,59.16,4600.0,54.1172,54.1997,54.1081,54.1905,4600.0
2014-10-03 12:15:00,59.17,59.2,59.15,59.18,4200.0,54.1997,54.2272,54.1814,54.2088,4200.0
2014-10-03 12:20:00,59.18,59.22,59.18,59.22,3000.0,54.2088,54.2455,54.2088,54.2455,3000.0
2014-10-03 12:25:00,59.24,59.31,59.24,59.29,11400.0,54.2638,54.3279,54.2638,54.3096,11400.0
2014-10-03 12:30:00,59.31,59.32,59.21,59.29,5500.0,54.3279,54.3371,54.2363,54.3096,5500.0
2014-10-03 12:35:00,59.27,59.32,59.27,59.29,6400.0,54.2913,54.3371,54.2913,54.3096,6400.0
2014-10-03 12:40:00,59.28,59.3,59.26,59.29,4900.0,54.3004,54.3188,54.2821,54.3096,4900.0
2014-10-03 12:45:00,59.3,59.31,59.26,59.29,5200.0,54.3188,54.3279,54.2821,54.3096,5200.0
2014-10-03 12:50:00,59.3,59.31,59.28,59.29,7200.0,54.3188,54.3279,54.3004,54.3096,7200.0
2014-10-03 12:55:00,59.3,59.31,59.24,59.24,3100.0,54.3188,54.3279,54.2638,54.2638,3100.0
2014-10-03 13:00:00,59.23,59.24,59.2,59.22,2100.0,54.2546,54.2638,54.2272,54.2455,2100.0
2014-10-03 13:05:00,59.19,59.2,59.18,59.18,1800.0,54.218,54.2272,54.2088,54.2088,1800.0
2014-10-03 13:10:00,59.17,59.2,59.14,59.2,3500.0,54.1997,54.2272,54.1722,54.2272,3500.0
2014-10-03 13:15:00,59.18,59.18,59.14,59.15,2900.0,54.2088,54.2088,54.1722,54.1814,2900.0
2014-10-03 13:20:00,59.17,59.21,59.17,59.17,2400.0,54.1997,54.2363,54.1997,54.1997,2400.0
2014-10-03 13:25:00,59.18,59.2,59.18,59.2,900.0,54.2088,54.2272,54.2088,54.2272,900.0
2014-10-03 13:30:00,59.21,59.23,59.11,59.12,3100.0,54.2363,54.2546,54.1447,54.1539,3100.0
2014-10-03 13:35:00,59.12,59.13,59.11,59.12,900.0,54.1539,54.163,54.1447,54.1539,900.0
2014-10-03 13:40:00,59.14,59.15,59.13,59.15,1600.0,54.1722,54.1814,54.163,54.1814,1600.0
2014-10-03 13:45:00,59.14,59.2,59.14,59.18,3900.0,54.1722,54.2272,54.1722,54.2088,3900.0
2014-10-03 13:50:00,59.18,59.23,59.18,59.22,3200.0,54.2088,54.2546,54.2088,54.2455,3200.0
2014-10-03 13:55:00,59.23,59.27,59.23,59.27,3200.0,54.2546,54.2913,54.2546,54.2913,3200.0
2014-10-03 14:00:00,59.28,59.3,59.27,59.29,10000.0,54.3004,54.3188,54.2913,54.3096,10000.0
2014-10-03 14:05:00,59.28,59.28,59.17,59.19,17400.0,54.3004,54.3004,54.1997,54.218,17400.0
2014-10-03 14:10:00,59.21,59.23,59.17,59.2,15200.0,54.2363,54.2546,54.1997,54.2272,15200.0
2014-10-03 14:15:00,59.21,59.21,59.18,59.2,2400.0,54.2363,54.2363,54.2088,54.2272,2400.0
2014-10-03 14:20:00,59.21,59.26,59.18,59.24,10000.0,54.2363,54.2821,54.2088,54.2638,10000.0
2014-10-03 14:25:00,59.25,59.25,59.17,59.19,12600.0,54.273,54.273,54.1997,54.218,12600.0
2014-10-03 14:30:00,59.18,59.24,59.18,59.21,4600.0,54.2088,54.2638,54.2088,54.2363,4600.0
2014-10-03 14:35:00,59.19,59.24,59.19,59.24,5700.0,54.218,54.2638,54.218,54.2638,5700.0
2014-10-03 14:40:00,59.24,59.25,59.19,59.2,9100.0,54.2638,54.273,54.218,54.2272,9100.0
2014-10-03 14:45:00,59.2,59.25,59.18,59.23,7100.0,54.2272,54.273,54.2088,54.2546,7100.0
2014-10-03 14:50:00,59.2,59.21,59.15,59.19,4900.0,54.2272,54.2363,54.1814,54.218,4900.0
2014-10-03 14:55:00,59.18,59.21,59.18,59.21,1400.0,54.2088,54.2363,54.2088,54.2363,1400.0
2014-10-03 15:00:00,59.19,59.24,59.19,59.24,7000.0,54.218,54.2638,54.218,54.2638,7000.0
2014-10-03 15:05:00,59.22,59.22,59.15,59.15,20500.0,54.2455,54.2455,54.1814,54.1814,20500.0
2014-10-03 15:10:00,59.15,59.2,59.12,59.15,8900.0,54.1814,54.2272,54.1539,54.1814,8900.0
2014-10-03 15:15:00,59.16,59.2,59.16,59.17,2400.0,54.1905,54.2272,54.1905,54.1997,2400.0
2014-10-03 15:20:00,59.17,59.25,59.17,59.22,17300.0,54.1997,54.273,54.1997,54.2455,17300.0
2014-10-03 15:25:00,59.22,59.25,59.2,59.21,11000.0,54.2455,54.273,54.2272,54.2363,11000.0
2014-10-03 15:30:00,59.19,59.22,59.15,59.19,6900.0,54.218,54.2455,54.1814,54.218,6900.0
2014-10-03 15:35:00,59.19,59.21,59.16,59.21,16700.0,54.218,54.2363,54.1905,54.2363,16700.0
2014-10-03 15:40:00,59.21,59.27,59.18,59.22,33900.0,54.2363,54.2913,54.2088,54.2455,33900.0
2014-10-03 15:45:00,59.21,59.29,59.21,59.26,28700.0,54.2363,54.3096,54.2363,54.2821,28700.0
2014-10-03 15:50:00,59.26,59.26,59.18,59.21,22000.0,54.2821,54.2821,54.2088,54.2363,22000.0
2014-10-03 15:55:00,59.22,59.24,59.15,59.16,29700.0,54.2455,54.2638,54.1814,54.1905,29700.0
2014-10-06 09:30:00,59.61,59.61,59.22,59.48,6100.0,54.6027,54.6027,54.2455,54.4836,6100.0
2014-10-06 09:35:00,59.48,59.48,59.2,59.28,7100.0,54.4836,54.4836,54.2272,54.3004,7100.0
2014-10-06 09:40:00,59.3,59.32,59.17,59.27,6300.0,54.3188,54.3371,54.1997,54.2913,6300.0
2014-10-06 09:45:00,59.27,59.38,59.13,59.13,7200.0,54.2913,54.392,54.163,54.163,7200.0
2014-10-06 09:50:00,59.17,59.22,59.03,59.04,4200.0,54.1997,54.2455,54.0714,54.0806,4200.0
2014-10-06 09:55:00,59.04,59.12,58.99,58.99,5700.0,54.0806,54.1539,54.0348,54.0348,5700.0
2014-10-06 10:00:00,59.06,59.12,58.96,59.03,3700.0,54.0989,54.1539,54.0073,54.0714,3700.0
2014-10-06 10:05:00,59.07,59.18,59.07,59.08,15500.0,54.1081,54.2088,54.1081,54.1172,15500.0
2014-10-06 10:10:00,59.06,59.16,59.06,59.12,22500.0,54.0989,54.1905,54.0989,54.1539,22500.0
2014-10-06 10:15:00,59.11,59.2,59.1,59.1,16700.0,54.1447,54.2272,54.1356,54.1356,16700.0
2014-10-06 10:20:00,59.06,59.22,59.0,59.05,38500.0,54.0989,54.2455,54.044,54.0898,38500.0
2014-10-06 10:25:00,59.06,59.11,59.01,59.07,10000.0,54.0989,54.1447,54.0531,54.1081,10000.0
2014-10-06 10:30:00,59.12,59.12,59.02,59.03,17500.0,54.1539,54.1539,54.0623,54.0714,17500.0
2014-10-06 10:35:00,59.01,59.03,58.92,58.94,9500.0,54.0531,54.0714,53.9707,53.989,9500.0
2014-10-06 10:40:00,59.0,59.09,59.0,59.05,10000.0,54.044,54.1264,54.044,54.0898,10000.0
2014-10-06 10:45:00,59.05,59.05,58.88,58.88,5100.0,54.0898,54.0898,53.934,53.934,5100.0
2014-10-06 10:50:00,58.89,58.89,58.75,58.75,6400.0,53.9432,53.9432,53.815,53.815,6400.0
2014-10-06 10:55:00,58.74,58.79,58.71,58.75,9900.0,53.8058,53.8516,53.7783,53.815,9900.0
2014-10-06 11:00:00,58.75,58.82,58.75,58.8,7900.0,53.815,53.8791,53.815,53.8608,7900.0
2014-10-06 11:05:00,58.8,58.82,58.75,58.8,15300.0,53.8608,53.8791,53.815,53.8608,15300.0
2014-10-06 11:10:00,58.81,58.83,58.78,58.79,10400.0,53.8699,53.8882,53.8424,53.8516,10400.0
2014-10-06 11:15:00,58.79,58.82,58.73,58.79,7900.0,53.8516,53.8791,53.7966,53.8516,7900.0
2014-10-06 11:20:00,58.79,58.79,58.73,58.77,9700.0,53.8516,53.8516,53.7966,53.8333,9700.0
2014-10-06 11:25:00,58.75,58.79,58.71,58.76,4600.0,53.815,53.8516,53.7783,53.8241,4600.0
2014-10-06 11:30:00,58.77,58.8,58.75,58.78,6800.0,53.8333,53.8608,53.815,53.8424,6800.0
2014-10-06 11:35:00,58.79,58.79,58.65,58.65,7200.0,53.8516,53.8516,53.7234,53.7234,7200.0
2014-10-06 11:40:00,58.67,58.67,58.4,58.42,5200.0,53.7417,53.7417,53.4944,53.5127,5200.0
2014-10-06 11:45:00,58.41,58.42,58.35,58.39,5700.0,53.5035,53.5127,53.4486,53.4852,5700.0
2014-10-06 11:50:00,58.39,58.43,58.39,58.42,5900.0,53.4852,53.5218,53.4852,53.5127,5900.0
2014-10-06 11:55:00,58.41,58.44,58.34,58.42,12000.0,53.5035,53.531,53.4394,53.5127,12000.0
2014-10-06 12:00:00,58.42,58.45,58.37,58.37,13300.0,53.5127,53.5402,53.4669,53.4669,13300.0
2014-10-06 12:05:00,58.38,58.45,58.35,58.36,9100.0,53.476,53.5402,53.4486,53.4577,9100.0
2014-10-06 12:10:00,58.36,58.36,58.27,58.27,4600.0,53.4577,53.4577,53.3753,53.3753,4600.0
2014-10-06 12:15:00,58.26,58.29,58.22,58.23,10500.0,53.3661,53.3936,53.3295,53.3386,10500.0
2014-10-06 12:20:00,58.23,58.24,58.17,58.17,11400.0,53.3386,53.3478,53.2837,53.2837,11400.0
2014-10-06 12:25:00,58.2,58.24,58.17,58.19,5900.0,53.3112,53.3478,53.2837,53.302,5900.0
2014-10-06 12:30:00,58.18,58.26,58.16,58.26,7300.0,53.2928,53.3661,53.2745,53.3661,7300.0
2014-10-06 12:35:00,58.27,58.29,58.19,58.29,3700.0,53.3753,53.3936,53.302,53.3936,3700.0
2014-10-06 12:40:00,58.28,58.28,58.05,58.08,9300.0,53.3844,53.3844,53.1738,53.2012,9300.0
2014-10-06 12:45:00,58.09,58.11,58.06,58.09,6400.0,53.2104,53.2287,53.1829,53.2104,6400.0
2014-10-06 12:50:00,58.09,58.15,58.09,58.11,11800.0,53.2104,53.2654,53.2104,53.2287,11800.0
2014-10-06 12:55:00,58.12,58.16,58.06,58.09,5300.0,53.2379,53.2745,53.1829,53.2104,5300.0
2014-10-06 13:00:00,58.07,58.2,58.07,58.2,11000.0,53.1921,53.3112,53.1921,53.3112,11000.0
2014-10-06 13:05:00,58.19,58.23,58.16,58.18,3200.0,53.302,53.3386,53.2745,53.2928,3200.0
2014-10-06 13:10:00,58.2,58.28,58.18,58.28,25300.0,53.3112,53.3844,53.2928,53.3844,25300.0
2014-10-06 13:15:00,58.27,58.48,58.26,58.47,13600.0,53.3753,53.5676,53.3661,53.5585,13600.0
2014-10-06 13:20:00,58.48,58.59,58.48,58.58,9600.0,53.5676,53.6684,53.5676,53.6592,9600.0
2014-10-06 13:25:00,58.6,58.63,58.57,58.63,6800.0,53.6776,53.705,53.6501,53.705,6800.0
2014-10-06 13:30:00,58.64,58.7,58.61,58.61,25600.0,53.7142,53.7692,53.6867,53.6867,25600.0
2014-10-06 13:35:00,58.62,58.62,58.59,58.6,11500.0,53.6959,53.6959,53.6684,53.6776,11500.0
2014-10-06 13:40:00,58.59,58.61,58.58,58.6,3300.0,53.6684,53.6867,53.6592,53.6776,3300.0
2014-10-06 13:45:00,58.6,58.61,58.58,58.58,1000.0,53.6776,53.6867,53.6592,53.6592,1000.0
2014-10-06 13:50:00,58.54,58.64,58.51,58.64,2700.0,53.6226,53.7142,53.5951,53.7142,2700.0
2014-10-06 13:55:00,58.65,58.65,58.6,58.6,5800.0,53.7234,53.7234,53.6776,53.6776,5800.0
2014-10-06 14:00:00,58.6,58.61,58.55,58.56,4700.0,53.6776,53.6867,53.6318,53.6409,4700.0
2014-10-06 14:05:00,58.59,58.62,58.52,58.57,5800.0,53.6684,53.6959,53.6043,53.6501,5800.0
2014-10-06 14:10:00,58.55,58.59,58.54,58.58,3300.0,53.6318,53.6684,53.6226,53.6592,3300.0
2014-10-06 14:15:00,58.58,58.63,58.56,58.62,6000.0,53.6592,53.705,53.6409,53.6959,6000.0
2014-10-06 14:20:00,58.62,58.71,58.62,58.71,13300.0,53.6959,53.7783,53.6959,53.7783,13300.0
2014-10-06 14:25:00,58.7,58.7,58.66,58.67,5200.0,53.7692,53.7692,53.7325,53.7417,5200.0
2014-10-06 14:30:00,58.67,58.68,58.6,58.61,6400.0,53.7417,53.7508,53.6776,53.6867,6400.0
2014-10-06 14:35:00,58.62,58.63,58.6,58.61,5200.0,53.6959,53.705,53.6776,53.6867,5200.0
2014-10-06 14:40:00,58.6,58.61,58.55,58.6,8300.0,53.6776,53.6867,53.6318,53.6776,8300.0
2014-10-06 14:45:00,58.6,58.66,58.59,58.63,11900.0,53.6776,53.7325,53.6684,53.705,11900.0
2014-10-06 14:50:00,58.64,58.68,58.64,58.68,4600.0,53.7142,53.7508,53.7142,53.7508,4600.0
2014-10-06 14:55:00,58.69,58.69,58.67,58.67,4700.0,53.76,53.76,53.7417,53.7417,4700.0
2014-10-06 15:00:00,58.66,58.66,58.57,58.57,5700.0,53.7325,53.7325,53.6501,53.6501,5700.0
2014-10-06 15:05:00,58.57,58.59,58.5,58.5,6600.0,53.6501,53.6684,53.586,53.586,6600.0
2014-10-06 15:10:00,58.48,58.55,58.46,58.52,13200.0,53.5676,53.6318,53.5493,53.6043,13200.0
2014-10-06 15:15:00,58.52,58.59,58.51,58.58,6400.0,53.6043,53.6684,53.5951,53.6592,6400.0
2014-10-06 15:20:00,58.57,58.62,58.54,58.6,12500.0,53.6501,53.6959,53.6226,53.6776,12500.0
2014-10-06 15:25:00,58.59,58.6,58.56,58.6,5000.0,53.6684,53.6776,53.6409,53.6776,5000.0
2014-10-06 15:30:00,58.6,58.6,58.5,58.57,9200.0,53.6776,53.6776,53.586,53.6501,9200.0
2014-10-06 15:35:00,58.57,58.57,58.54,58.55,39100.0,53.6501,53.6501,53.6226,53.6318,39100.0
2014-10-06 15:40:00,58.55,58.55,58.51,58.52,34200.0,53.6318,53.6318,53.5951,53.6043,34200.0
2014-10-06 15:45:00,58.52,58.52,58.49,58.5,7900.0,53.6043,53.6043,53.5768,53.586,7900.0
2014-10-06 15:50:00,58.49,58.55,58.46,58.54,18100.0,53.5768,53.6318,53.5493,53.6226,18100.0
2014-10-06 15:55:00,58.53,58.56,58.48,58.51,24600.0,53.6134,53.6409,53.5676,53.5951,24600.0
2014-10-07 09:30:00,58.0,58.02,57.85,57.96,11000.0,53.128,53.1463,52.9906,53.0913,11000.0
2014-10-07 09:35:00,57.98,58.38,57.98,58.34,12400.0,53.1096,53.476,53.1096,53.4394,12400.0
2014-10-07 09:40:00,58.38,58.41,57.98,58.06,13900.0,53.476,53.5035,53.1096,53.1829,13900.0
2014-10-07 09:45:00,58.07,58.08,57.89,57.97,9500.0,53.1921,53.2012,53.0272,53.1005,9500.0
2014-10-07 09:50:00,57.99,58.07,57.93,58.07,6900.0,53.1188,53.1921,53.0638,53.1921,6900.0
2014-10-07 09:55:00,58.07,58.14,58.02,58.1,5200.0,53.1921,53.2562,53.1463,53.2196,5200.0
2014-10-07 10:00:00,58.14,58.32,58.12,58.26,9100.0,53.2562,53.4211,53.2379,53.3661,9100.0
2014-10-07 10:05:00,58.24,58.28,58.15,58.18,11200.0,53.3478,53.3844,53.2654,53.2928,11200.0
2014-10-07 10:10:00,58.18,58.28,58.17,58.28,7800.0,53.2928,53.3844,53.2837,53.3844,7800.0
2014-10-07 10:15:00,58.26,58.32,58.2,58.2,32000.0,53.3661,53.4211,53.3112,53.3112,32000.0
2014-10-07 10:20:00,58.19,58.21,58.14,58.2,5100.0,53.302,53.3203,53.2562,53.3112,5100.0
2014-10-07 10:25:00,58.2,58.27,58.18,58.27,7300.0,53.3112,53.3753,53.2928,53.3753,7300.0
2014-10-07 10:30:00,58.29,58.41,58.25,58.25,13200.0,53.3936,53.5035,53.357,53.357,13200.0
2014-10-07 10:35:00,58.25,58.25,58.18,58.18,5500.0,53.357,53.357,53.2928,53.2928,5500.0
2014-10-07 10:40:00,58.17,58.25,58.14,58.25,7400.0,53.2837,53.357,53.2562,53.357,7400.0
2014-10-07 10:45:00,58.25,58.32,58.19,58.2,10400.0,53.357,53.4211,53.302,53.3112,10400.0
2014-10-07 10:50:00,58.23,58.32,58.19,58.32,3900.0,53.3386,53.4211,53.302,53.4211,3900.0
2014-10-07 10:55:00,58.32,58.32,58.13,58.13,3800.0,53.4211,53.4211,53.247,53.247,3800.0
2014-10-07 11:00:00,58.1,58.16,58.07,58.07,4900.0,53.2196,53.2745,53.1921,53.1921,4900.0
2014-10-07 11:05:00,58.12,58.21,58.11,58.19,6300.0,53.2379,53.3203,53.2287,53.302,6300.0
2014-10-07 11:10:00,58.18,58.26,58.18,58.22,2400.0,53.2928,53.3661,53.2928,53.3295,2400.0
2014-10-07 11:15:00,58.21,58.24,58.11,58.23,5200.0,53.3203,53.3478,53.2287,53.3386,5200.0
2014-10-07 11:20:00,58.23,58.3,58.21,58.21,5800.0,53.3386,53.4028,53.3203,53.3203,5800.0
2014-10-07 11:25:00,58.24,58.32,58.21,58.22,6400.0,53.3478,53.4211,53.3203,53.3295,6400.0
2014-10-07 11:30:00,58.24,58.26,58.21,58.25,5600.0,53.3478,53.3661,53.3203,53.357,5600.0
2014-10-07 11:35:00,58.26,58.28,58.19,58.24,5400.0,53.3661,53.3844,53.302,53.3478,5400.0
2014-10-07 11:40:00,58.22,58.28,58.22,58.28,5600.0,53.3295,53.3844,53.3295,53.3844,5600.0
2014-10-07 11:45:00,58.29,58.32,58.26,58.32,3000.0,53.3936,53.4211,53.3661,53.4211,3000.0
2014-10-07 11:50:00,58.29,58.34,58.26,58.33,9900.0,53.3936,53.4394,53.3661,53.4302,9900.0
2014-10-07 11:55:00,58.3,58.31,58.26,58.3,4000.0,53.4028,53.4119,53.3661,53.4028,4000.0
2014-10-07 12:00:00,58.3,58.3,58.19,58.19,6000.0,53.4028,53.4028,53.302,53.302,6000.0
2014-10-07 12:05:00,58.18,58.29,58.18,58.21,4200.0,53.2928,53.3936,53.2928,53.3203,4200.0
2014-10-07 12:10:00,58.3,58.32,58.25,58.28,2900.0,53.4028,53.4211,53.357,53.3844,2900.0
2014-10-07 12:15:00,58.3,58.34,58.29,58.34,3300.0,53.4028,53.4394,53.3936,53.4394,3300.0
2014-10-07 12:20:00,58.33,58.36,58.27,58.28,3600.0,53.4302,53.4577,53.3753,53.3844,3600.0
2014-10-07 12:25:00,58.3,58.33,58.29,58.3,4800.0,53.4028,53.4302,53.3936,53.4028,4800.0
2014-10-07 12:30:00,58.31,58.33,58.18,58.19,7300.0,53.4119,53.4302,53.2928,53.302,7300.0
2014-10-07 12:35:00,58.18,58.21,58.18,58.19,4500.0,53.2928,53.3203,53.2928,53.302,4500.0
2014-10-07 12:40:00,58.2,58.22,58.17,58.19,4300.0,53.3112,53.3295,53.2837,53.302,4300.0
2014-10-07 12:45:00,58.21,58.23,58.12,58.12,3700.0,53.3203,53.3386,53.2379,53.2379,3700.0
2014-10-07 12:50:00,58.13,58.2,58.13,58.15,3300.0,53.247,53.3112,53.247,53.2654,3300.0
2014-10-07 12:55:00,58.13,58.18,58.13,58.16,4700.0,53.247,53.2928,53.247,53.2745,4700.0
2014-10-07 13:00:00,58.16,58.16,58.09,58.16,4800.0,53.2745,53.2745,53.2104,53.2745,4800.0
2014-10-07 13:05:00,58.14,58.14,58.04,58.04,4300.0,53.2562,53.2562,53.1646,53.1646,4300.0
2014-10-07 13:10:00,58.04,58.09,58.04,58.09,7300.0,53.1646,53.2104,53.1646,53.2104,7300.0
2014-10-07 13:15:00,58.11,58.14,58.11,58.11,4500.0,53.2287,53.2562,53.2287,53.2287,4500.0
2014-10-07 13:20:00,58.11,58.16,58.11,58.13,3300.0,53.2287,53.2745,53.2287,53.247,3300.0
2014-10-07 13:25:00,58.12,58.2,58.12,58.18,3600.0,53.2379,53.3112,53.2379,53.2928,3600.0
2014-10-07 13:30:00,58.16,58.17,58.14,58.17,2000.0,53.2745,53.2837,53.2562,53.2837,2000.0
2014-10-07 13:35:00,58.18,58.18,58.08,58.09,5100.0,53.2928,53.2928,53.2012,53.2104,5100.0
2014-10-07 13:40:00,58.09,58.12,58.09,58.12,6300.0,53.2104,53.2379,53.2104,53.2379,6300.0
2014-10-07 13:45:00,58.11,58.17,58.07,58.16,7700.0,53.2287,53.2837,53.1921,53.2745,7700.0
2014-10-07 13:50:00,58.17,58.23,58.17,58.23,4000.0,53.2837,53.3386,53.2837,53.3386,4000.0
2014-10-07 13:55:00,58.22,58.28,58.19,58.24,5700.0,53.3295,53.3844,53.302,53.3478,5700.0
2014-10-07 14:00:00,58.23,58.24,58.17,58.2,7900.0,53.3386,53.3478,53.2837,53.3112,7900.0
2014-10-07 14:05:00,58.21,58.24,58.19,58.19,7800.0,53.3203,53.3478,53.302,53.302,7800.0
2014-10-07 14:10:00,58.18,58.23,58.11,58.15,15400.0,53.2928,53.3386,53.2287,53.2654,15400.0
2014-10-07 14:15:00,58.16,58.16,58.06,58.13,8900.0,53.2745,53.2745,53.1829,53.247,8900.0
2014-10-07 14:20:00,58.13,58.14,58.05,58.06,11100.0,53.247,53.2562,53.1738,53.1829,11100.0
2014-10-07 14:25:00,58.05,58.06,57.96,57.97,16700.0,53.1738,53.1829,53.0913,53.1005,16700.0
2014-10-07 14:30:00,57.97,57.97,57.85,57.89,10600.0,53.1005,53.1005,52.9906,53.0272,10600.0
2014-10-07 14:35:00,57.9,57.92,57.85,57.86,10100.0,53.0364,53.0547,52.9906,52.9997,10100.0
2014-10-07 14:40:00,57.85,57.88,57.83,57.87,6300.0,52.9906,53.018,52.9722,53.0089,6300.0
2014-10-07 14:45:00,57.87,57.91,57.87,57.89,8100.0,53.0089,53.0455,53.0089,53.0272,8100.0
2014-10-07 14:50:00,57.88,57.9,57.85,57.87,11400.0,53.018,53.0364,52.9906,53.0089,11400.0
2014-10-07 14:55:00,57.87,57.88,57.84,57.85,6800.0,53.0089,53.018,52.9814,52.9906,6800.0
2014-10-07 15:00:00,57.83,57.84,57.77,57.79,13000.0,52.9722,52.9814,52.9173,52.9356,13000.0
2014-10-07 15:05:00,57.81,57.81,57.73,57.74,6800.0,52.9539,52.9539,52.8806,52.8898,6800.0
2014-10-07 15:10:00,57.74,57.74,57.65,57.7,7700.0,52.8898,52.8898,52.8074,52.8532,7700.0
2014-10-07 15:15:00,57.71,57.71,57.56,57.57,13000.0,52.8623,52.8623,52.7249,52.7341,13000.0
2014-10-07 15:20:00,57.57,57.6,57.56,57.6,9800.0,52.7341,52.7616,52.7249,52.7616,9800.0
2014-10-07 15:25:00,57.6,57.68,57.6,57.67,12600.0,52.7616,52.8348,52.7616,52.8257,12600.0
2014-10-07 15:30:00,57.67,57.72,57.67,57.69,18300.0,52.8257,52.8715,52.8257,52.844,18300.0
2014-10-07 15:35:00,57.69,57.7,57.6,57.6,22700.0,52.844,52.8532,52.7616,52.7616,22700.0
2014-10-07 15:40:00,57.59,57.63,57.56,57.56,26400.0,52.7524,52.789,52.7249,52.7249,26400.0
2014-10-07 15:45:00,57.56,57.65,57.53,57.53,36300.0,52.7249,52.8074,52.6974,52.6974,36300.0
2014-10-07 15:50:00,57.52,57.53,57.38,57.41,86500.0,52.6883,52.6974,52.56,52.5875,86500.0
2014-10-07 15:55:00,57.4,57.4,57.28,57.28,84400.0,52.5784,52.5784,52.4684,52.4684,84400.0
2014-10-08 09:30:00,57.21,57.44,57.0,57.13,15100.0,52.4043,52.615,52.212,52.331,15100.0
2014-10-08 09:35:00,57.18,57.23,57.04,57.13,19800.0,52.3768,52.4226,52.2486,52.331,19800.0
2014-10-08 09:40:00,57.15,57.21,57.1,57.1,8300.0,52.3494,52.4043,52.3036,52.3036,8300.0
2014-10-08 09:45:00,57.08,57.19,57.05,57.15,11500.0,52.2852,52.386,52.2578,52.3494,11500.0
2014-10-08 09:50:00,57.16,57.16,56.98,56.98,15400.0,52.3585,52.3585,52.1936,52.1936,15400.0
2014-10-08 09:55:00,56.92,56.94,56.78,56.78,19700.0,52.1387,52.157,52.0104,52.0104,19700.0
2014-10-08 10:00:00,56.83,56.88,56.73,56.76,12300.0,52.0562,52.102,51.9646,51.9921,12300.0
2014-10-08 10:05:00,56.78,56.8,56.54,56.6,25800.0,52.0104,52.0288,51.7906,51.8456,25800.0
2014-10-08 10:10:00,56.62,56.76,56.6,56.69,16100.0,51.8639,51.9921,51.8456,51.928,16100.0
2014-10-08 10:15:00,56.7,56.76,56.57,56.57,5000.0,51.9372,51.9921,51.8181,51.8181,5000.0
2014-10-08 10:20:00,56.57,56.57,56.41,56.42,15200.0,51.8181,51.8181,51.6715,51.6807,15200.0
2014-10-08 10:25:00,56.41,56.56,56.39,56.55,8000.0,51.6715,51.8089,51.6532,51.7998,8000.0
2014-10-08 10:30:00,56.52,56.55,56.41,56.43,17100.0,51.7723,51.7998,51.6715,51.6898,17100.0
2014-10-08 10:35:00,56.42,56.44,56.3,56.3,14500.0,51.6807,51.699,51.5708,51.5708,14500.0
2014-10-08 10:40:00,56.34,56.34,56.18,56.21,11000.0,51.6074,51.6074,51.4608,51.4883,11000.0
2014-10-08 10:45:00,56.19,56.28,56.15,56.26,11800.0,51.47,51.5524,51.4334,51.5341,11800.0
2014-10-08 10:50:00,56.26,56.28,56.09,56.09,11400.0,51.5341,51.5524,51.3784,51.3784,11400.0
2014-10-08 10:55:00,56.06,56.1,56.01,56.01,7500.0,51.3509,51.3876,51.3051,51.3051,7500.0
2014-10-08 11:00:00,56.0,56.0,55.81,55.83,19000.0,51.296,51.296,51.1219,51.1402,19000.0
2014-10-08 11:05:00,55.82,56.04,55.82,56.03,16000.0,51.1311,51.3326,51.1311,51.3234,16000.0
2014-10-08 11:10:00,56.03,56.03,55.88,55.98,8800.0,51.3234,51.3234,51.186,51.2776,8800.0
2014-10-08 11:15:00,55.97,56.03,55.94,55.94,13100.0,51.2685,51.3234,51.241,51.241,13100.0
2014-10-08 11:20:00,55.96,56.11,55.96,56.1,8600.0,51.2593,51.3967,51.2593,51.3876,8600.0
2014-10-08 11:25:00,56.11,56.25,56.09,56.25,8000.0,51.3967,51.525,51.3784,51.525,8000.0
2014-10-08 11:30:00,56.21,56.33,56.21,56.3,5200.0,51.4883,51.5982,51.4883,51.5708,5200.0
2014-10-08 11:35:00,56.3,56.31,56.13,56.15,8200.0,51.5708,51.5799,51.415,51.4334,8200.0
2014-10-08 11:40:00,56.17,56.2,56.11,56.18,6300.0,51.4517,51.4792,51.3967,51.4608,6300.0
2014-10-08 11:45:00,56.19,56.23,56.17,56.19,17200.0,51.47,51.5066,51.4517,51.47,17200.0
2014-10-08 11:50:00,56.19,56.28,56.19,56.25,7600.0,51.47,51.5524,51.47,51.525,7600.0
2014-10-08 11:55:00,56.24,56.4,56.19,56.37,9400.0,51.5158,51.6624,51.47,51.6349,9400.0
2014-10-08 12:00:00,56.39,56.42,56.34,56.34,4800.0,51.6532,51.6807,51.6074,51.6074,4800.0
2014-10-08 12:05:00,56.32,56.38,56.3,56.35,9700.0,51.5891,51.644,51.5708,51.6166,9700.0
2014-10-08 12:10:00,56.34,56.45,56.33,56.42,6800.0,51.6074,51.7082,51.5982,51.6807,6800.0
2014-10-08 12:15:00,56.41,56.42,56.33,56.4,20400.0,51.6715,51.6807,51.5982,51.6624,20400.0
2014-10-08 12:20:00,56.4,56.42,56.39,56.4,6800.0,51.6624,51.6807,51.6532,51.6624,6800.0
2014-10-08 12:25:00,56.42,56.56,56.4,56.51,25100.0,51.6807,51.8089,51.6624,51.7631,25100.0
2014-10-08 12:30:00,56.49,56.61,56.47,56.61,38000.0,51.7448,51.8547,51.7265,51.8547,38000.0
2014-10-08 12:35:00,56.61,56.73,56.6,56.65,39700.0,51.8547,51.9646,51.8456,51.8914,39700.0
2014-10-08 12:40:00,56.66,56.74,56.63,56.72,29000.0,51.9005,51.9738,51.873,51.9555,29000.0
2014-10-08 12:45:00,56.72,56.73,56.61,56.61,32900.0,51.9555,51.9646,51.8547,51.8547,32900.0
2014-10-08 12:50:00,56.6,56.63,56.57,56.6,14900.0,51.8456,51.873,51.8181,51.8456,14900.0
2014-10-08 12:55:00,56.6,56.7,56.6,56.61,20100.0,51.8456,51.9372,51.8456,51.8547,20100.0
2014-10-08 13:00:00,56.62,56.76,56.61,56.72,23500.0,51.8639,51.9921,51.8547,51.9555,23500.0
2014-10-08 13:05:00,56.71,56.71,56.57,56.58,6300.0,51.9463,51.9463,51.8181,51.8272,6300.0
2014-10-08 13:10:00,56.56,56.63,56.55,56.56,17100.0,51.8089,51.873,51.7998,51.8089,17100.0
2014-10-08 13:15:00,56.56,56.57,56.52,56.53,31200.0,51.8089,51.8181,51.7723,51.7814,31200.0
2014-10-08 13:20:00,56.52,56.52,56.47,56.47,22300.0,51.7723,51.7723,51.7265,51.7265,22300.0
2014-10-08 13:25:00,56.49,56.53,56.47,56.5,22600.0,51.7448,51.7814,51.7265,51.754,22600.0
2014-10-08 13:30:00,56.52,56.61,56.51,56.59,9500.0,51.7723,51.8547,51.7631,51.8364,9500.0
2014-10-08 13:35:00,56.57,56.7,56.53,56.69,8400.0,51.8181,51.9372,51.7814,51.928,8400.0
2014-10-08 13:40:00,56.68,56.7,56.65,56.7,8800.0,51.9188,51.9372,51.8914,51.9372,8800.0
2014-10-08 13:45:00,56.7,56.97,56.7,56.94,16100.0,51.9372,52.1845,51.9372,52.157,16100.0
2014-10-08 13:50:00,56.96,57.05,56.95,57.02,26700.0,52.1753,52.2578,52.1662,52.2303,26700.0
2014-10-08 13:55:00,57.03,57.09,57.01,57.01,10700.0,52.2394,52.2944,52.2211,52.2211,10700.0
2014-10-08 14:00:00,57.01,57.06,56.93,57.01,50300.0,52.2211,52.2669,52.1478,52.2211,50300.0
2014-10-08 14:05:00,57.0,57.12,56.98,57.07,31400.0,52.212,52.3219,52.1936,52.2761,31400.0
2014-10-08 14:10:00,57.07,57.24,57.07,57.12,15800.0,52.2761,52.4318,52.2761,52.3219,15800.0
2014-10-08 14:15:00,57.13,57.17,57.08,57.17,32500.0,52.331,52.3677,52.2852,52.3677,32500.0
2014-10-08 14:20:00,57.17,57.39,57.17,57.33,20100.0,52.3677,52.5692,52.3677,52.5142,20100.0
2014-10-08 14:25:00,57.31,57.37,57.3,57.31,22700.0,52.4959,52.5509,52.4868,52.4959,22700.0
2014-10-08 14:30:00,57.32,57.68,57.32,57.65,19800.0,52.5051,52.8348,52.5051,52.8074,19800.0
2014-10-08 14:35:00,57.67,57.73,57.65,57.69,21600.0,52.8257,52.8806,52.8074,52.844,21600.0
2014-10-08 14:40:00,57.66,57.69,57.53,57.55,11900.0,52.8165,52.844,52.6974,52.7158,11900.0
2014-10-08 14:45:00,57.58,57.62,57.54,57.6,9700.0,52.7432,52.7799,52.7066,52.7616,9700.0
2014-10-08 14:50:00,57.58,57.61,57.52,57.53,6400.0,52.7432,52.7707,52.6883,52.6974,6400.0
2014-10-08 14:55:00,57.5,57.53,57.4,57.5,9300.0,52.67,52.6974,52.5784,52.67,9300.0
2014-10-08 15:00:00,57.51,57.68,57.51,57.54,9400.0,52.6791,52.8348,52.6791,52.7066,9400.0
2014-10-08 15:05:00,57.56,57.67,57.54,57.63,12200.0,52.7249,52.8257,52.7066,52.789,12200.0
2014-10-08 15:10:00,57.64,57.69,57.62,57.67,8400.0,52.7982,52.844,52.7799,52.8257,8400.0
2014-10-08 15:15:00,57.67,57.78,57.65,57.74,33500.0,52.8257,52.9264,52.8074,52.8898,33500.0
2014-10-08 15:20:00,57.73,57.88,57.73,57.83,15600.0,52.8806,53.018,52.8806,52.9722,15600.0
2014-10-08 15:25:00,57.83,57.95,57.8,57.94,27200.0,52.9722,53.0822,52.9448,53.073,27200.0
2014-10-08 15:30:00,57.95,58.02,57.9,57.93,31500.0,53.0822,53.1463,53.0364,53.0638,31500.0
2014-10-08 15:35:00,57.93,58.0,57.93,58.0,51600.0,53.0638,53.128,53.0638,53.128,51600.0
2014-10-08 15:40:00,58.0,58.09,57.99,58.03,42000.0,53.128,53.2104,53.1188,53.1554,42000.0
2014-10-08 15:45:00,58.04,58.06,57.97,58.0,41200.0,53.1646,53.1829,53.1005,53.128,41200.0
2014-10-08 15:50:00,58.0,58.02,57.96,57.98,49900.0,53.128,53.1463,53.0913,53.1096,49900.0
2014-10-08 15:55:00,57.99,58.01,57.88,58.01,87600.0,53.1188,53.1371,53.018,53.1371,87600.0
2014-10-09 09:30:00,58.67,59.23,58.67,59.05,59000.0,53.7417,54.2546,53.7417,54.0898,59000.0
2014-10-09 09:35:00,59.04,59.06,58.61,59.0,16600.0,54.0806,54.0989,53.6867,54.044,16600.0
2014-10-09 09:40:00,59.03,59.05,58.54,58.61,19200.0,54.0714,54.0898,53.6226,53.6867,19200.0
2014-10-09 09:45:00,58.56,58.56,58.16,58.26,12100.0,53.6409,53.6409,53.2745,53.3661,12100.0
2014-10-09 09:50:00,58.23,58.28,58.21,58.22,8300.0,53.3386,53.3844,53.3203,53.3295,8300.0
2014-10-09 09:55:00,58.26,58.26,57.84,58.21,60600.0,53.3661,53.3661,52.9814,53.3203,60600.0
2014-10-09 10:00:00,58.29,58.42,58.23,58.34,48900.0,53.3936,53.5127,53.3386,53.4394,48900.0
2014-10-09 10:05:00,58.33,58.34,58.03,58.07,45000.0,53.4302,53.4394,53.1554,53.1921,45000.0
2014-10-09 10:10:00,58.1,58.23,58.04,58.23,12700.0,53.2196,53.3386,53.1646,53.3386,12700.0
2014-10-09 10:15:00,58.23,58.29,58.21,58.26,25900.0,53.3386,53.3936,53.3203,53.3661,25900.0
2014-10-09 10:20:00,58.29,58.3,58.04,58.06,18800.0,53.3936,53.4028,53.1646,53.1829,18800.0
2014-10-09 10:25:00,58.09,58.25,58.01,58.05,26900.0,53.2104,53.357,53.1371,53.1738,26900.0
2014-10-09 10:30:00,58.04,58.06,57.87,57.87,6000.0,53.1646,53.1829,53.0089,53.0089,6000.0
2014-10-09 10:35:00,57.87,57.87,57.73,57.75,8800.0,53.0089,53.0089,52.8806,52.899,8800.0
2014-10-09 10:40:00,57.72,57.85,57.69,57.82,7600.0,52.8715,52.9906,52.844,52.9631,7600.0
2014-10-09 10:45:00,57.81,57.85,57.79,57.79,7600.0,52.9539,52.9906,52.9356,52.9356,7600.0
2014-10-09 10:50:00,57.75,57.82,57.71,57.71,15300.0,52.899,52.9631,52.8623,52.8623,15300.0
2014-10-09 10:55:00,57.7,57.93,57.66,57.91,7600.0,52.8532,53.0638,52.8165,53.0455,7600.0
2014-10-09 11:00:00,57.9,57.96,57.74,57.76,7400.0,53.0364,53.0913,52.8898,52.9081,7400.0
2014-10-09 11:05:00,57.75,57.88,57.75,57.86,6200.0,52.899,53.018,52.899,52.9997,6200.0
2014-10-09 11:10:00,57.86,57.94,57.81,57.86,8700.0,52.9997,53.073,52.9539,52.9997,8700.0
2014-10-09 11:15:00,57.84,57.84,57.79,57.82,5700.0,52.9814,52.9814,52.9356,52.9631,5700.0
2014-10-09 11:20:00,57.81,57.93,57.81,57.86,14400.0,52.9539,53.0638,52.9539,52.9997,14400.0
2014-10-09 11:25:00,57.86,57.99,57.85,57.93,107900.0,52.9997,53.1188,52.9906,53.0638,107900.0
2014-10-09 11:30:00,57.93,57.95,57.85,57.95,4300.0,53.0638,53.0822,52.9906,53.0822,4300.0
2014-10-09 11:35:00,57.93,57.93,57.68,57.68,6600.0,53.0638,53.0638,52.8348,52.8348,6600.0
2014-10-09 11:40:00,57.67,57.67,57.38,57.4,12200.0,52.8257,52.8257,52.56,52.5784,12200.0
2014-10-09 11:45:00,57.44,57.48,57.29,57.42,11000.0,52.615,52.6516,52.4776,52.5967,11000.0
2014-10-09 11:50:00,57.41,57.47,57.24,57.33,5900.0,52.5875,52.6425,52.4318,52.5142,5900.0
2014-10-09 11:55:00,57.29,57.4,57.21,57.38,7500.0,52.4776,52.5784,52.4043,52.56,7500.0
2014-10-09 12:00:00,57.4,57.42,57.33,57.38,6500.0,52.5784,52.5967,52.5142,52.56,6500.0
2014-10-09 12:05:00,57.38,57.39,57.3,57.34,6200.0,52.56,52.5692,52.4868,52.5234,6200.0
2014-10-09 12:10:00,57.33,57.37,57.2,57.27,8600.0,52.5142,52.5509,52.3952,52.4593,8600.0
2014-10-09 12:15:00,57.3,57.34,57.13,57.22,9700.0,52.4868,52.5234,52.331,52.4135,9700.0
2014-10-09 12:20:00,57.24,57.24,57.18,57.18,1900.0,52.4318,52.4318,52.3768,52.3768,1900.0
2014-10-09 12:25:00,57.21,57.24,57.0,57.0,14000.0,52.4043,52.4318,52.212,52.212,14000.0
2014-10-09 12:30:00,57.01,57.06,56.9,57.05,9300.0,52.2211,52.2669,52.1204,52.2578,9300.0
2014-10-09 12:35:00,57.04,57.22,57.04,57.2,18000.0,52.2486,52.4135,52.2486,52.3952,18000.0
2014-10-09 12:40:00,57.15,57.28,57.13,57.28,4500.0,52.3494,52.4684,52.331,52.4684,4500.0
2014-10-09 12:45:00,57.26,57.4,57.25,57.38,11900.0,52.4501,52.5784,52.441,52.56,11900.0
2014-10-09 12:50:00,57.37,57.46,57.36,57.41,3900.0,52.5509,52.6333,52.5417,52.5875,3900.0
2014-10-09 12:55:00,57.39,57.43,57.34,57.42,9200.0,52.5692,52.6058,52.5234,52.5967,9200.0
2014-10-09 13:00:00,57.4,57.44,57.35,57.4,47100.0,52.5784,52.615,52.5326,52.5784,47100.0
2014-10-09 13:05:00,57.39,57.46,57.34,57.37,20600.0,52.5692,52.6333,52.5234,52.5509,20600.0
2014-10-09 13:10:00,57.36,57.39,57.26,57.35,11900.0,52.5417,52.5692,52.4501,52.5326,11900.0
2014-10-09 13:15:00,57.36,57.45,57.34,57.43,7300.0,52.5417,52.6242,52.5234,52.6058,7300.0
2014-10-09 13:20:00,57.44,57.68,57.44,57.62,10900.0,52.615,52.8348,52.615,52.7799,10900.0
2014-10-09 13:25:00,57.62,57.65,57.55,57.6,19700.0,52.7799,52.8074,52.7158,52.7616,19700.0
2014-10-09 13:30:00,57.57,57.67,57.5,57.67,5300.0,52.7341,52.8257,52.67,52.8257,5300.0
2014-10-09 13:35:00,57.66,57.88,57.62,57.86,13400.0,52.8165,53.018,52.7799,52.9997,13400.0
2014-10-09 13:40:00,57.86,57.91,57.72,57.73,11700.0,52.9997,53.0455,52.8715,52.8806,11700.0
2014-10-09 13:45:00,57.75,57.76,57.65,57.69,8100.0,52.899,52.9081,52.8074,52.844,8100.0
2014-10-09 13:50:00,57.68,57.7,57.58,57.59,28400.0,52.8348,52.8532,52.7432,52.7524,28400.0
2014-10-09 13:55:00,57.6,57.63,57.56,57.57,6700.0,52.7616,52.789,52.7249,52.7341,6700.0
2014-10-09 14:00:00,57.56,57.56,57.39,57.42,13800.0,52.7249,52.7249,52.5692,52.5967,13800.0
2014-10-09 14:05:00,57.42,57.43,57.33,57.38,9000.0,52.5967,52.6058,52.5142,52.56,9000.0
2014-10-09 14:10:00,57.39,57.39,57.28,57.28,8400.0,52.5692,52.5692,52.4684,52.4684,8400.0
2014-10-09 14:15:00,57.31,57.37,57.22,57.3,8600.0,52.4959,52.5509,52.4135,52.4868,8600.0
2014-10-09 14:20:00,57.3,57.3,57.22,57.25,3700.0,52.4868,52.4868,52.4135,52.441,3700.0
2014-10-09 14:25:00,57.3,57.36,57.27,57.32,14400.0,52.4868,52.5417,52.4593,52.5051,14400.0
2014-10-09 14:30:00,57.3,57.3,57.23,57.29,15800.0,52.4868,52.4868,52.4226,52.4776,15800.0
2014-10-09 14:35:00,57.32,57.47,57.32,57.45,13300.0,52.5051,52.6425,52.5051,52.6242,13300.0
2014-10-09 14:40:00,57.44,57.5,57.44,57.45,17000.0,52.615,52.67,52.615,52.6242,17000.0
2014-10-09 14:45:00,57.44,57.47,57.35,57.37,15500.0,52.615,52.6425,52.5326,52.5509,15500.0
2014-10-09 14:50:00,57.37,57.47,57.35,57.45,53900.0,52.5509,52.6425,52.5326,52.6242,53900.0
2014-10-09 14:55:00,57.44,57.44,57.34,57.35,12200.0,52.615,52.615,52.5234,52.5326,12200.0
2014-10-09 15:00:00,57.35,57.37,57.24,57.24,18300.0,52.5326,52.5509,52.4318,52.4318,18300.0
2014-10-09 15:05:00,57.24,57.3,57.09,57.09,62800.0,52.4318,52.4868,52.2944,52.2944,62800.0
2014-10-09 15:10:00,57.1,57.35,57.1,57.33,12200.0,52.3036,52.5326,52.3036,52.5142,12200.0
2014-10-09 15:15:00,57.32,57.41,57.18,57.35,28400.0,52.5051,52.5875,52.3768,52.5326,28400.0
2014-10-09 15:20:00,57.35,57.42,57.32,57.35,27900.0,52.5326,52.5967,52.5051,52.5326,27900.0
2014-10-09 15:25:00,57.38,57.45,57.36,57.44,17400.0,52.56,52.6242,52.5417,52.615,17400.0
2014-10-09 15:30:00,57.45,57.61,57.45,57.55,77500.0,52.6242,52.7707,52.6242,52.7158,77500.0
2014-10-09 15:35:00,57.55,57.6,57.46,57.52,30700.0,52.7158,52.7616,52.6333,52.6883,30700.0
2014-10-09 15:40:00,57.53,57.56,57.42,57.48,37500.0,52.6974,52.7249,52.5967,52.6516,37500.0
2014-10-09 15:45:00,57.49,57.49,57.4,57.44,64500.0,52.6608,52.6608,52.5784,52.615,64500.0
2014-10-09 15:50:00,57.43,57.51,57.39,57.51,46900.0,52.6058,52.6791,52.5692,52.6791,46900.0
2014-10-09 15:55:00,57.5,57.56,57.31,57.33,123900.0,52.67,52.7249,52.4959,52.5142,123900.0
2014-10-10 09:30:00,57.52,57.67,57.1,57.1,22700.0,52.6883,52.8257,52.3036,52.3036,22700.0
2014-10-10 09:35:00,57.27,57.85,57.21,57.77,40300.0,52.4593,52.9906,52.4043,52.9173,40300.0
2014-10-10 09:40:00,57.8,58.11,57.68,58.06,14400.0,52.9448,53.2287,52.8348,53.1829,14400.0
2014-10-10 09:45:00,58.0,58.14,57.88,58.14,19600.0,53.128,53.2562,53.018,53.2562,19600.0
2014-10-10 09:50:00,58.1,58.23,57.72,57.75,43500.0,53.2196,53.3386,52.8715,52.899,43500.0
2014-10-10 09:55:00,57.73,57.88,57.64,57.71,12700.0,52.8806,53.018,52.7982,52.8623,12700.0
2014-10-10 10:00:00,57.62,57.72,57.49,57.49,9400.0,52.7799,52.8715,52.6608,52.6608,9400.0
2014-10-10 10:05:00,57.52,57.56,57.44,57.48,13700.0,52.6883,52.7249,52.615,52.6516,13700.0
2014-10-10 10:10:00,57.49,57.59,57.13,57.17,56200.0,52.6608,52.7524,52.331,52.3677,56200.0
2014-10-10 10:15:00,57.16,57.38,57.16,57.21,30400.0,52.3585,52.56,52.3585,52.4043,30400.0
2014-10-10 10:20:00,57.21,57.28,56.82,56.82,36400.0,52.4043,52.4684,52.0471,52.0471,36400.0
2014-10-10 10:25:00,56.82,56.88,56.62,56.66,20100.0,52.0471,52.102,51.8639,51.9005,20100.0
2014-10-10 10:30:00,56.62,56.64,56.42,56.43,16900.0,51.8639,51.8822,51.6807,51.6898,16900.0
2014-10-10 10:35:00,56.48,56.55,56.44,56.46,23500.0,51.7356,51.7998,51.699,51.7173,23500.0
2014-10-10 10:40:00,56.45,56.6,56.38,56.6,13100.0,51.7082,51.8456,51.644,51.8456,13100.0
2014-10-10 10:45:00,56.58,56.78,56.5,56.78,14900.0,51.8272,52.0104,51.754,52.0104,14900.0
2014-10-10 10:50:00,56.74,57.13,56.69,57.03,18400.0,51.9738,52.331,51.928,52.2394,18400.0
2014-10-10 10:55:00,57.02,57.1,56.97,57.01,10100.0,52.2303,52.3036,52.1845,52.2211,10100.0
2014-10-10 11:00:00,57.01,57.3,57.0,57.3,20300.0,52.2211,52.4868,52.212,52.4868,20300.0
2014-10-10 11:05:00,57.27,57.34,57.13,57.19,10200.0,52.4593,52.5234,52.331,52.386,10200.0
2014-10-10 11:10:00,57.18,57.2,57.03,57.03,14000.0,52.3768,52.3952,52.2394,52.2394,14000.0
2014-10-10 11:15:00,57.0,57.01,56.66,56.74,13700.0,52.212,52.2211,51.9005,51.9738,13700.0
2014-10-10 11:20:00,56.76,56.86,56.65,56.73,9100.0,51.9921,52.0837,51.8914,51.9646,9100.0
2014-10-10 11:25:00,56.81,56.84,56.69,56.76,6900.0,52.0379,52.0654,51.928,51.9921,6900.0
2014-10-10 11:30:00,56.72,56.84,56.72,56.8,9300.0,51.9555,52.0654,51.9555,52.0288,9300.0
2014-10-10 11:35:00,56.8,56.89,56.71,56.71,4700.0,52.0288,52.1112,51.9463,51.9463,4700.0
2014-10-10 11:40:00,56.74,56.75,56.57,56.65,7500.0,51.9738,51.983,51.8181,51.8914,7500.0
2014-10-10 11:45:00,56.64,56.9,56.62,56.9,19400.0,51.8822,52.1204,51.8639,52.1204,19400.0
2014-10-10 11:50:00,56.9,56.94,56.88,56.94,20200.0,52.1204,52.157,52.102,52.157,20200.0
2014-10-10 11:55:00,56.91,57.03,56.86,57.01,11200.0,52.1295,52.2394,52.0837,52.2211,11200.0
2014-10-10 12:00:00,57.0,57.18,56.99,57.18,12900.0,52.212,52.3768,52.2028,52.3768,12900.0
2014-10-10 12:05:00,57.17,57.19,57.08,57.1,8300.0,52.3677,52.386,52.2852,52.3036,8300.0
2014-10-10 12:10:00,57.07,57.3,57.06,57.21,20000.0,52.2761,52.4868,52.2669,52.4043,20000.0
2014-10-10 12:15:00,57.23,57.27,57.08,57.11,17500.0,52.4226,52.4593,52.2852,52.3127,17500.0
2014-10-10 12:20:00,57.11,57.19,57.0,57.14,4900.0,52.3127,52.386,52.212,52.3402,4900.0
2014-10-10 12:25:00,57.17,57.26,57.17,57.2,4500.0,52.3677,52.4501,52.3677,52.3952,4500.0
2014-10-10 12:30:00,57.21,57.58,57.21,57.44,7100.0,52.4043,52.7432,52.4043,52.615,7100.0
2014-10-10 12:35:00,57.44,57.45,57.12,57.19,8300.0,52.615,52.6242,52.3219,52.386,8300.0
2014-10-10 12:40:00,57.18,57.29,57.14,57.22,6000.0,52.3768,52.4776,52.3402,52.4135,6000.0
2014-10-10 12:45:00,57.25,57.3,57.19,57.3,17500.0,52.441,52.4868,52.386,52.4868,17500.0
2014-10-10 12:50:00,57.32,57.38,57.22,57.31,12500.0,52.5051,52.56,52.4135,52.4959,12500.0
2014-10-10 12:55:00,57.28,57.41,57.24,57.25,18800.0,52.4684,52.5875,52.4318,52.441,18800.0
2014-10-10 13:00:00,57.27,57.33,57.15,57.15,8400.0,52.4593,52.5142,52.3494,52.3494,8400.0
2014-10-10 13:05:00,57.16,57.28,57.16,57.28,6300.0,52.3585,52.4684,52.3585,52.4684,6300.0
2014-10-10 13:10:00,57.25,57.25,57.19,57.19,6200.0,52.441,52.441,52.386,52.386,6200.0
2014-10-10 13:15:00,57.17,57.18,56.98,56.98,3800.0,52.3677,52.3768,52.1936,52.1936,3800.0
2014-10-10 13:20:00,56.95,57.04,56.91,57.04,5600.0,52.1662,52.2486,52.1295,52.2486,5600.0
2014-10-10 13:25:00,56.99,57.01,56.85,56.97,6700.0,52.2028,52.2211,52.0746,52.1845,6700.0
2014-10-10 13:30:00,56.91,57.0,56.89,56.89,6200.0,52.1295,52.212,52.1112,52.1112,6200.0
2014-10-10 13:35:00,56.89,57.21,56.88,57.19,8600.0,52.1112,52.4043,52.102,52.386,8600.0
2014-10-10 13:40:00,57.11,57.28,57.11,57.26,6500.0,52.3127,52.4684,52.3127,52.4501,6500.0
2014-10-10 13:45:00,57.24,57.24,57.05,57.14,10000.0,52.4318,52.4318,52.2578,52.3402,10000.0
2014-10-10 13:50:00,57.14,57.18,57.06,57.15,12700.0,52.3402,52.3768,52.2669,52.3494,12700.0
2014-10-10 13:55:00,57.15,57.22,57.13,57.13,4400.0,52.3494,52.4135,52.331,52.331,4400.0
2014-10-10 14:00:00,57.14,57.28,57.13,57.2,13600.0,52.3402,52.4684,52.331,52.3952,13600.0
2014-10-10 14:05:00,57.19,57.22,57.09,57.14,12800.0,52.386,52.4135,52.2944,52.3402,12800.0
2014-10-10 14:10:00,57.13,57.13,56.99,57.0,5000.0,52.331,52.331,52.2028,52.212,5000.0
2014-10-10 14:15:00,56.99,57.03,56.91,56.91,9800.0,52.2028,52.2394,52.1295,52.1295,9800.0
2014-10-10 14:20:00,56.96,57.07,56.96,57.07,9000.0,52.1753,52.2761,52.1753,52.2761,9000.0
2014-10-10 14:25:00,57.06,57.11,57.03,57.09,15500.0,52.2669,52.3127,52.2394,52.2944,15500.0
2014-10-10 14:30:00,57.07,57.1,56.94,56.95,8300.0,52.2761,52.3036,52.157,52.1662,8300.0
2014-10-10 14:35:00,56.96,56.97,56.87,56.9,12700.0,52.1753,52.1845,52.0929,52.1204,12700.0
2014-10-10 14:40:00,56.93,56.99,56.88,56.99,11500.0,52.1478,52.2028,52.102,52.2028,11500.0
2014-10-10 14:45:00,57.0,57.07,56.99,57.06,13400.0,52.212,52.2761,52.2028,52.2669,13400.0
2014-10-10 14:50:00,57.07,57.13,57.05,57.13,9000.0,52.2761,52.331,52.2578,52.331,9000.0
2014-10-10 14:55:00,57.15,57.16,57.07,57.09,13400.0,52.3494,52.3585,52.2761,52.2944,13400.0
2014-10-10 15:00:00,57.06,57.13,57.0,57.0,8400.0,52.2669,52.331,52.212,52.212,8400.0
2014-10-10 15:05:00,56.99,57.0,56.93,56.96,37000.0,52.2028,52.212,52.1478,52.1753,37000.0
2014-10-10 15:10:00,56.96,57.11,56.95,57.04,119700.0,52.1753,52.3127,52.1662,52.2486,119700.0
2014-10-10 15:15:00,57.05,57.05,56.89,56.95,25000.0,52.2578,52.2578,52.1112,52.1662,25000.0
2014-10-10 15:20:00,56.97,57.03,56.9,56.92,22300.0,52.1845,52.2394,52.1204,52.1387,22300.0
2014-10-10 15:25:00,56.92,56.95,56.82,56.91,30300.0,52.1387,52.1662,52.0471,52.1295,30300.0
2014-10-10 15:30:00,56.93,56.94,56.74,56.79,28300.0,52.1478,52.157,51.9738,52.0196,28300.0
2014-10-10 15:35:00,56.8,56.9,56.8,56.89,24100.0,52.0288,52.1204,52.0288,52.1112,24100.0
2014-10-10 15:40:00,56.89,56.91,56.82,56.83,41500.0,52.1112,52.1295,52.0471,52.0562,41500.0
2014-10-10 15:45:00,56.82,56.83,56.63,56.64,49000.0,52.0471,52.0562,51.873,51.8822,49000.0
2014-10-10 15:50:00,56.64,56.67,56.58,56.58,44500.0,51.8822,51.9097,51.8272,51.8272,44500.0
2014-10-10 15:55:00,56.58,56.6,56.51,56.52,81100.0,51.8272,51.8456,51.7631,51.7723,81100.0
2014-10-13 09:30:00,56.63,56.81,56.38,56.59,7300.0,51.873,52.0379,51.644,51.8364,7300.0
2014-10-13 09:35:00,56.92,57.34,56.88,57.29,9000.0,52.1387,52.5234,52.102,52.4776,9000.0
2014-10-13 09:40:00,57.26,57.27,56.7,56.79,12300.0,52.4501,52.4593,51.9372,52.0196,12300.0
2014-10-13 09:45:00,56.73,56.73,56.32,56.33,17400.0,51.9646,51.9646,51.5891,51.5982,17400.0
2014-10-13 09:50:00,56.32,56.37,56.19,56.29,22100.0,51.5891,51.6349,51.47,51.5616,22100.0
2014-10-13 09:55:00,56.28,56.53,56.27,56.46,12700.0,51.5524,51.7814,51.5433,51.7173,12700.0
2014-10-13 10:00:00,56.52,56.62,56.45,56.56,8300.0,51.7723,51.8639,51.7082,51.8089,8300.0
2014-10-13 10:05:00,56.51,56.56,56.36,56.43,15300.0,51.7631,51.8089,51.6257,51.6898,15300.0
2014-10-13 10:10:00,56.41,56.51,56.37,56.43,12800.0,51.6715,51.7631,51.6349,51.6898,12800.0
2014-10-13 10:15:00,56.38,56.43,56.09,56.09,12500.0,51.644,51.6898,51.3784,51.3784,12500.0
2014-10-13 10:20:00,56.13,56.21,56.09,56.16,7500.0,51.415,51.4883,51.3784,51.4425,7500.0
2014-10-13 10:25:00,56.11,56.14,56.03,56.08,12800.0,51.3967,51.4242,51.3234,51.3692,12800.0
2014-10-13 10:30:00,56.08,56.21,56.04,56.2,12500.0,51.3692,51.4883,51.3326,51.4792,12500.0
2014-10-13 10:35:00,56.2,56.2,56.02,56.19,10700.0,51.4792,51.4792,51.3143,51.47,10700.0
2014-10-13 10:40:00,56.12,56.17,56.03,56.07,18500.0,51.4059,51.4517,51.3234,51.3601,18500.0
2014-10-13 10:45:00,56.04,56.31,56.04,56.16,19900.0,51.3326,51.5799,51.3326,51.4425,19900.0
2014-10-13 10:50:00,56.18,56.47,56.18,56.47,12200.0,51.4608,51.7265,51.4608,51.7265,12200.0
2014-10-13 10:55:00,56.42,56.46,56.34,56.4,8800.0,51.6807,51.7173,51.6074,51.6624,8800.0
2014-10-13 11:00:00,56.36,56.65,56.36,56.63,34800.0,51.6257,51.8914,51.6257,51.873,34800.0
2014-10-13 11:05:00,56.64,56.67,56.53,56.55,6500.0,51.8822,51.9097,51.7814,51.7998,6500.0
2014-10-13 11:10:00,56.58,56.59,56.46,56.52,11900.0,51.8272,51.8364,51.7173,51.7723,11900.0
2014-10-13 11:15:00,56.54,56.54,56.19,56.19,8900.0,51.7906,51.7906,51.47,51.47,8900.0
2014-10-13 11:20:00,56.18,56.38,56.18,56.33,25200.0,51.4608,51.644,51.4608,51.5982,25200.0
2014-10-13 11:25:00,56.32,56.41,56.2,56.2,8000.0,51.5891,51.6715,51.4792,51.4792,8000.0
2014-10-13 11:30:00,56.24,56.43,56.24,56.34,6800.0,51.5158,51.6898,51.5158,51.6074,6800.0
2014-10-13 11:35:00,56.36,56.39,56.24,56.33,12600.0,51.6257,51.6532,51.5158,51.5982,12600.0
2014-10-13 11:40:00,56.35,56.67,56.35,56.5,16200.0,51.6166,51.9097,51.6166,51.754,16200.0
2014-10-13 11:45:00,56.52,56.73,56.49,56.69,16900.0,51.7723,51.9646,51.7448,51.928,16900.0
2014-10-13 11:50:00,56.68,56.8,56.61,56.61,6700.0,51.9188,52.0288,51.8547,51.8547,6700.0
2014-10-13 11:55:00,56.61,56.64,56.57,56.59,13100.0,51.8547,51.8822,51.8181,51.8364,13100.0
2014-10-13 12:00:00,56.62,56.66,56.57,56.62,15500.0,51.8639,51.9005,51.8181,51.8639,15500.0
2014-10-13 12:05:00,56.57,56.58,56.46,56.47,3400.0,51.8181,51.8272,51.7173,51.7265,3400.0
2014-10-13 12:10:00,56.51,56.54,56.47,56.5,7900.0,51.7631,51.7906,51.7265,51.754,7900.0
2014-10-13 12:15:00,56.48,56.63,56.45,56.6,9100.0,51.7356,51.873,51.7082,51.8456,9100.0
2014-10-13 12:20:00,56.64,56.74,56.57,56.74,7900.0,51.8822,51.9738,51.8181,51.9738,7900.0
2014-10-13 12:25:00,56.72,56.91,56.72,56.91,8900.0,51.9555,52.1295,51.9555,52.1295,8900.0
2014-10-13 12:30:00,56.92,57.01,56.87,56.92,16900.0,52.1387,52.2211,52.0929,52.1387,16900.0
2014-10-13 12:35:00,56.91,56.93,56.83,56.83,7900.0,52.1295,52.1478,52.0562,52.0562,7900.0
2014-10-13 12:40:00,56.85,56.88,56.78,56.78,25700.0,52.0746,52.102,52.0104,52.0104,25700.0
2014-10-13 12:45:00,56.77,56.8,56.62,56.64,6800.0,52.0013,52.0288,51.8639,51.8822,6800.0
2014-10-13 12:50:00,56.62,56.7,56.49,56.7,18700.0,51.8639,51.9372,51.7448,51.9372,18700.0
2014-10-13 12:55:00,56.68,56.71,56.63,56.65,5400.0,51.9188,51.9463,51.873,51.8914,5400.0
2014-10-13 13:00:00,56.65,56.7,56.63,56.66,7900.0,51.8914,51.9372,51.873,51.9005,7900.0
2014-10-13 13:05:00,56.67,56.73,56.62,56.67,5800.0,51.9097,51.9646,51.8639,51.9097,5800.0
2014-10-13 13:10:00,56.69,56.69,56.49,56.54,3400.0,51.928,51.928,51.7448,51.7906,3400.0
2014-10-13 13:15:00,56.53,56.53,56.37,56.39,4900.0,51.7814,51.7814,51.6349,51.6532,4900.0
2014-10-13 13:20:00,56.43,56.58,56.42,56.51,3900.0,51.6898,51.8272,51.6807,51.7631,3900.0
2014-10-13 13:25:00,56.51,56.64,56.47,56.64,5400.0,51.7631,51.8822,51.7265,51.8822,5400.0
2014-10-13 13:30:00,56.63,56.66,56.57,56.6,3400.0,51.873,51.9005,51.8181,51.8456,3400.0
2014-10-13 13:35:00,56.62,56.7,56.59,56.67,4200.0,51.8639,51.9372,51.8364,51.9097,4200.0
2014-10-13 13:40:00,56.62,56.65,56.58,56.58,3300.0,51.8639,51.8914,51.8272,51.8272,3300.0
2014-10-13 13:45:00,56.59,56.59,56.45,56.49,2400.0,51.8364,51.8364,51.7082,51.7448,2400.0
2014-10-13 13:50:00,56.51,56.54,56.44,56.5,3000.0,51.7631,51.7906,51.699,51.754,3000.0
2014-10-13 13:55:00,56.46,56.46,56.32,56.4,3500.0,51.7173,51.7173,51.5891,51.6624,3500.0
2014-10-13 14:00:00,56.42,56.43,56.3,56.35,6500.0,51.6807,51.6898,51.5708,51.6166,6500.0
2014-10-13 14:05:00,56.38,56.6,56.38,56.6,6500.0,51.644,51.8456,51.644,51.8456,6500.0
2014-10-13 14:10:00,56.58,56.58,56.44,56.45,4000.0,51.8272,51.8272,51.699,51.7082,4000.0
2014-10-13 14:15:00,56.45,56.45,56.36,56.37,2600.0,51.7082,51.7082,51.6257,51.6349,2600.0
2014-10-13 14:20:00,56.35,56.49,56.35,56.48,7000.0,51.6166,51.7448,51.6166,51.7356,7000.0
2014-10-13 14:25:00,56.47,56.49,56.45,56.49,2100.0,51.7265,51.7448,51.7082,51.7448,2100.0
2014-10-13 14:30:00,56.48,56.49,56.4,56.42,5900.0,51.7356,51.7448,51.6624,51.6807,5900.0
2014-10-13 14:35:00,56.41,56.44,56.32,56.34,3900.0,51.6715,51.699,51.5891,51.6074,3900.0
2014-10-13 14:40:00,56.36,56.37,56.26,56.29,5500.0,51.6257,51.6349,51.5341,51.5616,5500.0
2014-10-13 14:45:00,56.29,56.29,56.18,56.22,1700.0,51.5616,51.5616,51.4608,51.4975,1700.0
2014-10-13 14:50:00,56.2,56.3,56.17,56.17,6900.0,51.4792,51.5708,51.4517,51.4517,6900.0
2014-10-13 14:55:00,56.15,56.15,56.05,56.06,9300.0,51.4334,51.4334,51.3418,51.3509,9300.0
2014-10-13 15:00:00,56.08,56.13,56.03,56.06,7200.0,51.3692,51.415,51.3234,51.3509,7200.0
2014-10-13 15:05:00,56.05,56.13,55.9,55.94,15500.0,51.3418,51.415,51.2044,51.241,15500.0
2014-10-13 15:10:00,55.93,56.01,55.93,56.0,7600.0,51.2318,51.3051,51.2318,51.296,7600.0
2014-10-13 15:15:00,55.99,55.99,55.86,55.87,14600.0,51.2868,51.2868,51.1677,51.1769,14600.0
2014-10-13 15:20:00,55.87,55.89,55.75,55.79,15000.0,51.1769,51.1952,51.067,51.1036,15000.0
2014-10-13 15:25:00,55.8,55.84,55.74,55.74,8500.0,51.1128,51.1494,51.0578,51.0578,8500.0
2014-10-13 15:30:00,55.75,55.75,55.31,55.5,39400.0,51.067,51.067,50.6639,50.838,39400.0
2014-10-13 15:35:00,55.49,55.55,55.4,55.44,39900.0,50.8288,50.8838,50.7464,50.783,39900.0
2014-10-13 15:40:00,55.44,55.6,55.36,55.39,28000.0,50.783,50.9296,50.7097,50.7372,28000.0
2014-10-13 15:45:00,55.39,55.42,55.28,55.34,34900.0,50.7372,50.7647,50.6364,50.6914,34900.0
2014-10-13 15:50:00,55.34,55.46,55.22,55.27,67700.0,50.6914,50.8013,50.5815,50.6273,67700.0
2014-10-13 15:55:00,55.28,55.35,55.25,55.28,57700.0,50.6364,50.7006,50.609,50.6364,57700.0
2014-10-14 09:30:00,55.65,55.9,55.46,55.9,15400.0,50.9754,51.2044,50.8013,51.2044,15400.0
2014-10-14 09:35:00,55.99,56.19,55.89,56.08,10300.0,51.2868,51.47,51.1952,51.3692,10300.0
2014-10-14 09:40:00,56.07,56.09,55.8,55.8,12800.0,51.3601,51.3784,51.1128,51.1128,12800.0
2014-10-14 09:45:00,55.85,55.85,55.45,55.45,11100.0,51.1586,51.1586,50.7922,50.7922,11100.0
2014-10-14 09:50:00,55.44,55.49,55.29,55.29,13000.0,50.783,50.8288,50.6456,50.6456,13000.0
2014-10-14 09:55:00,55.31,55.35,55.05,55.14,6600.0,50.6639,50.7006,50.4258,50.5082,6600.0
2014-10-14 10:00:00,55.09,55.47,55.09,55.41,9700.0,50.4624,50.8105,50.4624,50.7555,9700.0
2014-10-14 10:05:00,55.36,55.42,55.14,55.42,54300.0,50.7097,50.7647,50.5082,50.7647,54300.0
2014-10-14 10:10:00,55.4,55.5,55.27,55.5,21100.0,50.7464,50.838,50.6273,50.838,21100.0
2014-10-14 10:15:00,55.5,55.59,55.4,55.51,21600.0,50.838,50.9204,50.7464,50.8471,21600.0
2014-10-14 10:20:00,55.49,55.56,55.38,55.38,17400.0,50.8288,50.8929,50.728,50.728,17400.0
2014-10-14 10:25:00,55.4,55.45,55.29,55.41,14800.0,50.7464,50.7922,50.6456,50.7555,14800.0
2014-10-14 10:30:00,55.41,55.43,55.31,55.31,8800.0,50.7555,50.7738,50.6639,50.6639,8800.0
2014-10-14 10:35:00,55.34,55.48,55.34,55.39,10800.0,50.6914,50.8196,50.6914,50.7372,10800.0
2014-10-14 10:40:00,55.39,55.47,55.26,55.37,16100.0,50.7372,50.8105,50.6181,50.7189,16100.0
2014-10-14 10:45:00,55.38,55.55,55.35,55.55,14500.0,50.728,50.8838,50.7006,50.8838,14500.0
2014-10-14 10:50:00,55.57,55.9,55.56,55.87,9800.0,50.9021,51.2044,50.8929,51.1769,9800.0
2014-10-14 10:55:00,55.86,55.89,55.68,55.68,11900.0,51.1677,51.1952,51.0028,51.0028,11900.0
2014-10-14 11:00:00,55.69,55.74,55.58,55.58,6900.0,51.012,51.0578,50.9112,50.9112,6900.0
2014-10-14 11:05:00,55.61,55.64,55.51,55.54,14500.0,50.9387,50.9662,50.8471,50.8746,14500.0
2014-10-14 11:10:00,55.52,55.6,55.51,55.56,9900.0,50.8563,50.9296,50.8471,50.8929,9900.0
2014-10-14 11:15:00,55.61,55.88,55.61,55.82,12900.0,50.9387,51.186,50.9387,51.1311,12900.0
2014-10-14 11:20:00,55.8,55.82,55.68,55.75,8000.0,51.1128,51.1311,51.0028,51.067,8000.0
2014-10-14 11:25:00,55.74,55.82,55.66,55.66,9600.0,51.0578,51.1311,50.9845,50.9845,9600.0
2014-10-14 11:30:00,55.66,55.75,55.62,55.66,9100.0,50.9845,51.067,50.9479,50.9845,9100.0
2014-10-14 11:35:00,55.65,55.84,55.65,55.79,6700.0,50.9754,51.1494,50.9754,51.1036,6700.0
2014-10-14 11:40:00,55.82,56.11,55.82,56.09,4800.0,51.1311,51.3967,51.1311,51.3784,4800.0
2014-10-14 11:45:00,56.17,56.21,56.07,56.08,14700.0,51.4517,51.4883,51.3601,51.3692,14700.0
2014-10-14 11:50:00,56.07,56.08,56.03,56.07,2200.0,51.3601,51.3692,51.3234,51.3601,2200.0
2014-10-14 11:55:00,56.07,56.11,55.9,55.97,4800.0,51.3601,51.3967,51.2044,51.2685,4800.0
2014-10-14 12:00:00,55.98,56.12,55.94,56.12,5000.0,51.2776,51.4059,51.241,51.4059,5000.0
2014-10-14 12:05:00,56.13,56.27,56.1,56.2,3700.0,51.415,51.5433,51.3876,51.4792,3700.0
2014-10-14 12:10:00,56.22,56.26,56.14,56.16,5000.0,51.4975,51.5341,51.4242,51.4425,5000.0
2014-10-14 12:15:00,56.2,56.42,56.14,56.41,13700.0,51.4792,51.6807,51.4242,51.6715,13700.0
2014-10-14 12:20:00,56.42,56.45,56.14,56.14,8200.0,51.6807,51.7082,51.4242,51.4242,8200.0
2014-10-14 12:25:00,56.08,56.09,55.97,56.04,3500.0,51.3692,51.3784,51.2685,51.3326,3500.0
2014-10-14 12:30:00,56.02,56.02,55.87,56.02,4700.0,51.3143,51.3143,51.1769,51.3143,4700.0
2014-10-14 12:35:00,55.96,55.99,55.85,55.85,6400.0,51.2593,51.2868,51.1586,51.1586,6400.0
2014-10-14 12:40:00,55.82,56.02,55.8,56.02,5400.0,51.1311,51.3143,51.1128,51.3143,5400.0
2014-10-14 12:45:00,56.01,56.18,56.01,56.18,2400.0,51.3051,51.4608,51.3051,51.4608,2400.0
2014-10-14 12:50:00,56.15,56.15,56.01,56.05,3600.0,51.4334,51.4334,51.3051,51.3418,3600.0
2014-10-14 12:55:00,56.05,56.07,56.02,56.02,2400.0,51.3418,51.3601,51.3143,51.3143,2400.0
2014-10-14 13:00:00,56.07,56.1,56.01,56.1,4300.0,51.3601,51.3876,51.3051,51.3876,4300.0
2014-10-14 13:05:00,56.1,56.2,56.1,56.14,4400.0,51.3876,51.4792,51.3876,51.4242,4400.0
2014-10-14 13:10:00,56.14,56.28,56.13,56.28,3000.0,51.4242,51.5524,51.415,51.5524,3000.0
2014-10-14 13:15:00,56.32,56.36,56.22,56.28,6000.0,51.5891,51.6257,51.4975,51.5524,6000.0
2014-10-14 13:20:00,56.24,56.24,55.97,55.99,9900.0,51.5158,51.5158,51.2685,51.2868,9900.0
2014-10-14 13:25:00,55.99,56.03,55.98,56.0,2900.0,51.2868,51.3234,51.2776,51.296,2900.0
2014-10-14 13:30:00,55.96,56.1,55.92,56.1,8900.0,51.2593,51.3876,51.2227,51.3876,8900.0
2014-10-14 13:35:00,56.06,56.06,55.94,56.0,6600.0,51.3509,51.3509,51.241,51.296,6600.0
2014-10-14 13:40:00,56.02,56.05,55.91,55.91,6600.0,51.3143,51.3418,51.2135,51.2135,6600.0
2014-10-14 13:45:00,55.88,55.98,55.83,55.9,6300.0,51.186,51.2776,51.1402,51.2044,6300.0
2014-10-14 13:50:00,55.92,55.95,55.79,55.86,6800.0,51.2227,51.2502,51.1036,51.1677,6800.0
2014-10-14 13:55:00,55.88,55.98,55.8,55.98,11100.0,51.186,51.2776,51.1128,51.2776,11100.0
2014-10-14 14:00:00,55.94,56.05,55.93,56.0,11300.0,51.241,51.3418,51.2318,51.296,11300.0
2014-10-14 14:05:00,56.02,56.02,55.83,55.89,10900.0,51.3143,51.3143,51.1402,51.1952,10900.0
2014-10-14 14:10:00,55.91,56.17,55.91,56.09,5200.0,51.2135,51.4517,51.2135,51.3784,5200.0
2014-10-14 14:15:00,56.03,56.08,55.93,56.06,6700.0,51.3234,51.3692,51.2318,51.3509,6700.0
2014-10-14 14:20:00,56.06,56.06,55.87,55.93,8200.0,51.3509,51.3509,51.1769,51.2318,8200.0
2014-10-14 14:25:00,55.93,55.95,55.82,55.85,4200.0,51.2318,51.2502,51.1311,51.1586,4200.0
2014-10-14 14:30:00,55.86,55.86,55.71,55.71,15200.0,51.1677,51.1677,51.0303,51.0303,15200.0
2014-10-14 14:35:00,55.72,55.88,55.7,55.88,11400.0,51.0395,51.186,51.0212,51.186,11400.0
2014-10-14 14:40:00,55.86,56.05,55.86,56.04,9000.0,51.1677,51.3418,51.1677,51.3326,9000.0
2014-10-14 14:45:00,56.06,56.13,56.03,56.05,5900.0,51.3509,51.415,51.3234,51.3418,5900.0
2014-10-14 14:50:00,56.05,56.06,55.85,55.9,11300.0,51.3418,51.3509,51.1586,51.2044,11300.0
2014-10-14 14:55:00,55.89,55.94,55.84,55.88,7000.0,51.1952,51.241,51.1494,51.186,7000.0
2014-10-14 15:00:00,55.88,55.98,55.81,55.83,13200.0,51.186,51.2776,51.1219,51.1402,13200.0
2014-10-14 15:05:00,55.82,55.82,55.7,55.75,20100.0,51.1311,51.1311,51.0212,51.067,20100.0
2014-10-14 15:10:00,55.75,55.86,55.75,55.8,13800.0,51.067,51.1677,51.067,51.1128,13800.0
2014-10-14 15:15:00,55.8,55.83,55.77,55.79,12400.0,51.1128,51.1402,51.0853,51.1036,12400.0
2014-10-14 15:20:00,55.77,55.77,55.53,55.6,15400.0,51.0853,51.0853,50.8654,50.9296,15400.0
2014-10-14 15:25:00,55.61,55.76,55.58,55.76,18500.0,50.9387,51.0761,50.9112,51.0761,18500.0
2014-10-14 15:30:00,55.72,55.73,55.56,55.64,11200.0,51.0395,51.0486,50.8929,50.9662,11200.0
2014-10-14 15:35:00,55.63,55.9,55.61,55.89,30500.0,50.957,51.2044,50.9387,51.1952,30500.0
2014-10-14 15:40:00,55.87,55.92,55.73,55.74,12700.0,51.1769,51.2227,51.0486,51.0578,12700.0
2014-10-14 15:45:00,55.73,55.79,55.6,55.69,20700.0,51.0486,51.1036,50.9296,51.012,20700.0
2014-10-14 15:50:00,55.7,55.78,55.64,55.64,23300.0,51.0212,51.0944,50.9662,50.9662,23300.0
2014-10-14 15:55:00,55.63,55.76,55.58,55.75,54600.0,50.957,51.0761,50.9112,51.067,54600.0
2014-10-15 09:30:00,55.22,55.3,54.59,54.8,13800.0,50.5815,50.6548,50.0044,50.1968,13800.0
2014-10-15 09:35:00,54.64,54.86,54.38,54.6,6400.0,50.0502,50.2517,49.812,50.0136,6400.0
2014-10-15 09:40:00,54.55,54.65,54.18,54.33,13200.0,49.9678,50.0594,49.6288,49.7662,13200.0
2014-10-15 09:45:00,54.32,54.93,54.32,54.9,41800.0,49.7571,50.3158,49.7571,50.2884,41800.0
2014-10-15 09:50:00,54.87,55.33,54.81,55.19,19400.0,50.2609,50.6822,50.2059,50.554,19400.0
2014-10-15 09:55:00,55.18,55.33,54.97,55.33,6600.0,50.5448,50.6822,50.3525,50.6822,6600.0
2014-10-15 10:00:00,55.4,55.67,55.37,55.54,22900.0,50.7464,50.9937,50.7189,50.8746,22900.0
2014-10-15 10:05:00,55.5,55.83,55.37,55.75,20000.0,50.838,51.1402,50.7189,51.067,20000.0
2014-10-15 10:10:00,55.71,56.13,55.7,56.02,17400.0,51.0303,51.415,51.0212,51.3143,17400.0
2014-10-15 10:15:00,56.05,56.05,55.54,55.64,16000.0,51.3418,51.3418,50.8746,50.9662,16000.0
2014-10-15 10:20:00,55.63,55.72,55.46,55.66,6800.0,50.957,51.0395,50.8013,50.9845,6800.0
2014-10-15 10:25:00,55.58,55.63,55.4,55.57,11600.0,50.9112,50.957,50.7464,50.9021,11600.0
2014-10-15 10:30:00,55.54,55.55,55.25,55.29,9000.0,50.8746,50.8838,50.609,50.6456,9000.0
2014-10-15 10:35:00,55.24,55.36,55.24,55.31,6700.0,50.5998,50.7097,50.5998,50.6639,6700.0
2014-10-15 10:40:00,55.31,55.37,55.18,55.28,7900.0,50.6639,50.7189,50.5448,50.6364,7900.0
2014-10-15 10:45:00,55.22,55.3,55.09,55.23,14200.0,50.5815,50.6548,50.4624,50.5906,14200.0
2014-10-15 10:50:00,55.29,55.5,55.28,55.35,9500.0,50.6456,50.838,50.6364,50.7006,9500.0
2014-10-15 10:55:00,55.34,55.5,55.22,55.39,4400.0,50.6914,50.838,50.5815,50.7372,4400.0
2014-10-15 11:00:00,55.35,55.49,55.17,55.45,9200.0,50.7006,50.8288,50.5357,50.7922,9200.0
2014-10-15 11:05:00,55.51,55.71,55.51,55.66,8400.0,50.8471,51.0303,50.8471,50.9845,8400.0
2014-10-15 11:10:00,55.67,55.68,55.4,55.49,9000.0,50.9937,51.0028,50.7464,50.8288,9000.0
2014-10-15 11:15:00,55.46,55.48,55.27,55.37,8200.0,50.8013,50.8196,50.6273,50.7189,8200.0
2014-10-15 11:20:00,55.37,55.4,55.16,55.24,5200.0,50.7189,50.7464,50.5265,50.5998,5200.0
2014-10-15 11:25:00,55.26,55.26,55.01,55.06,7700.0,50.6181,50.6181,50.3891,50.4349,7700.0
2014-10-15 11:30:00,55.1,55.29,54.95,55.03,8100.0,50.4716,50.6456,50.3342,50.4074,8100.0
2014-10-15 11:35:00,55.08,55.13,54.88,55.06,74400.0,50.4532,50.499,50.27,50.4349,74400.0
2014-10-15 11:40:00,55.06,55.13,54.95,55.08,15000.0,50.4349,50.499,50.3342,50.4532,15000.0
2014-10-15 11:45:00,55.08,55.12,54.98,55.01,21600.0,50.4532,50.4899,50.3616,50.3891,21600.0
2014-10-15 11:50:00,55.0,55.16,54.94,55.05,10900.0,50.38,50.5265,50.325,50.4258,10900.0
2014-10-15 11:55:00,55.09,55.29,55.05,55.26,36600.0,50.4624,50.6456,50.4258,50.6181,36600.0
2014-10-15 12:00:00,55.25,55.25,55.11,55.17,7200.0,50.609,50.609,50.4807,50.5357,7200.0
2014-10-15 12:05:00,55.22,55.23,54.96,55.05,10400.0,50.5815,50.5906,50.3433,50.4258,10400.0
2014-10-15 12:10:00,55.01,55.09,54.92,54.94,13200.0,50.3891,50.4624,50.3067,50.325,13200.0
2014-10-15 12:15:00,54.97,55.05,54.91,55.01,5600.0,50.3525,50.4258,50.2975,50.3891,5600.0
2014-10-15 12:20:00,55.05,55.13,54.97,54.97,20500.0,50.4258,50.499,50.3525,50.3525,20500.0
2014-10-15 12:25:00,54.98,55.07,54.94,55.04,10300.0,50.3616,50.4441,50.325,50.4166,10300.0
2014-10-15 12:30:00,55.05,55.05,54.93,54.93,12200.0,50.4258,50.4258,50.3158,50.3158,12200.0
2014-10-15 12:35:00,54.91,54.98,54.85,54.9,3900.0,50.2975,50.3616,50.2426,50.2884,3900.0
2014-10-15 12:40:00,54.89,54.89,54.63,54.73,6200.0,50.2792,50.2792,50.041,50.1326,6200.0
2014-10-15 12:45:00,54.74,54.91,54.74,54.81,6500.0,50.1418,50.2975,50.1418,50.2059,6500.0
2014-10-15 12:50:00,54.77,54.87,54.68,54.87,8000.0,50.1693,50.2609,50.0868,50.2609,8000.0
2014-10-15 12:55:00,54.88,54.89,54.72,54.85,14500.0,50.27,50.2792,50.1235,50.2426,14500.0
2014-10-15 13:00:00,54.85,54.96,54.75,54.96,3800.0,50.2426,50.3433,50.151,50.3433,3800.0
2014-10-15 13:05:00,54.9,55.09,54.88,54.96,6200.0,50.2884,50.4624,50.27,50.3433,6200.0
2014-10-15 13:10:00,54.96,54.96,54.66,54.66,4400.0,50.3433,50.3433,50.0685,50.0685,4400.0
2014-10-15 13:15:00,54.68,54.74,54.59,54.6,5900.0,50.0868,50.1418,50.0044,50.0136,5900.0
2014-10-15 13:20:00,54.61,54.61,54.26,54.33,29700.0,50.0227,50.0227,49.7021,49.7662,29700.0
2014-10-15 13:25:00,54.37,54.38,54.1,54.14,25400.0,49.8029,49.812,49.5556,49.5922,25400.0
2014-10-15 13:30:00,54.23,54.53,54.23,54.53,4200.0,49.6746,49.9494,49.6746,49.9494,4200.0
2014-10-15 13:35:00,54.45,54.56,54.32,54.56,6200.0,49.8762,49.9769,49.7571,49.9769,6200.0
2014-10-15 13:40:00,54.53,54.68,54.51,54.59,11100.0,49.9494,50.0868,49.9311,50.0044,11100.0
2014-10-15 13:45:00,54.6,54.79,54.6,54.79,5300.0,50.0136,50.1876,50.0136,50.1876,5300.0
2014-10-15 13:50:00,54.89,55.04,54.85,54.96,12600.0,50.2792,50.4166,50.2426,50.3433,12600.0
2014-10-15 13:55:00,54.93,54.96,54.69,54.69,10200.0,50.3158,50.3433,50.096,50.096,10200.0
2014-10-15 14:00:00,54.75,54.75,54.47,54.47,12800.0,50.151,50.151,49.8945,49.8945,12800.0
2014-10-15 14:05:00,54.52,54.81,54.52,54.74,14600.0,49.9403,50.2059,49.9403,50.1418,14600.0
2014-10-15 14:10:00,54.73,55.02,54.7,54.98,31200.0,50.1326,50.3983,50.1052,50.3616,31200.0
2014-10-15 14:15:00,55.0,55.12,55.0,55.0,70800.0,50.38,50.4899,50.38,50.38,70800.0
2014-10-15 14:20:00,54.98,55.13,54.98,55.03,68200.0,50.3616,50.499,50.3616,50.4074,68200.0
2014-10-15 14:25:00,55.06,55.14,54.87,55.09,23800.0,50.4349,50.5082,50.2609,50.4624,23800.0
2014-10-15 14:30:00,55.09,55.19,55.0,55.11,13800.0,50.4624,50.554,50.38,50.4807,13800.0
2014-10-15 14:35:00,55.14,55.35,55.14,55.25,28600.0,50.5082,50.7006,50.5082,50.609,28600.0
2014-10-15 14:40:00,55.27,55.42,55.25,55.42,16400.0,50.6273,50.7647,50.609,50.7647,16400.0
2014-10-15 14:45:00,55.39,55.48,55.3,55.43,16800.0,50.7372,50.8196,50.6548,50.7738,16800.0
2014-10-15 14:50:00,55.49,55.7,55.49,55.67,15400.0,50.8288,51.0212,50.8288,50.9937,15400.0
2014-10-15 14:55:00,55.68,55.68,55.49,55.64,9700.0,51.0028,51.0028,50.8288,50.9662,9700.0
2014-10-15 15:00:00,55.61,55.67,55.51,55.66,8600.0,50.9387,50.9937,50.8471,50.9845,8600.0
2014-10-15 15:05:00,55.62,55.88,55.53,55.88,21000.0,50.9479,51.186,50.8654,51.186,21000.0
2014-10-15 15:10:00,55.84,56.06,55.84,55.96,12200.0,51.1494,51.3509,51.1494,51.2593,12200.0
2014-10-15 15:15:00,55.94,55.94,55.76,55.92,37600.0,51.241,51.241,51.0761,51.2227,37600.0
2014-10-15 15:20:00,55.93,55.99,55.87,55.93,10900.0,51.2318,51.2868,51.1769,51.2318,10900.0
2014-10-15 15:25:00,55.96,56.41,55.96,56.41,22100.0,51.2593,51.6715,51.2593,51.6715,22100.0
2014-10-15 15:30:00,56.38,56.45,56.24,56.31,28900.0,51.644,51.7082,51.5158,51.5799,28900.0
2014-10-15 15:35:00,56.34,56.41,56.29,56.36,69600.0,51.6074,51.6715,51.5616,51.6257,69600.0
2014-10-15 15:40:00,56.37,56.68,56.3,56.58,75300.0,51.6349,51.9188,51.5708,51.8272,75300.0
2014-10-15 15:45:00,56.57,56.57,56.18,56.22,35700.0,51.8181,51.8181,51.4608,51.4975,35700.0
2014-10-15 15:50:00,56.24,56.33,56.15,56.33,37200.0,51.5158,51.5982,51.4334,51.5982,37200.0
2014-10-15 15:55:00,56.32,56.35,56.26,56.28,36600.0,51.5891,51.6166,51.5341,51.5524,36600.0
2014-10-16 09:30:00,55.86,55.86,55.16,55.68,18000.0,51.1677,51.1677,50.5265,51.0028,18000.0
2014-10-16 09:35:00,55.73,56.41,55.58,56.41,22700.0,51.0486,51.6715,50.9112,51.6715,22700.0
2014-10-16 09:40:00,56.28,56.42,56.03,56.03,10100.0,51.5524,51.6807,51.3234,51.3234,10100.0
2014-10-16 09:45:00,56.03,56.37,56.01,56.37,8300.0,51.3234,51.6349,51.3051,51.6349,8300.0
2014-10-16 09:50:00,56.44,56.45,56.18,56.27,16300.0,51.699,51.7082,51.4608,51.5433,16300.0
2014-10-16 09:55:00,56.34,56.44,56.18,56.4,5700.0,51.6074,51.699,51.4608,51.6624,5700.0
2014-10-16 10:00:00,56.35,56.35,55.9,55.98,12300.0,51.6166,51.6166,51.2044,51.2776,12300.0
2014-10-16 10:05:00,55.98,56.03,55.91,56.03,13400.0,51.2776,51.3234,51.2135,51.3234,13400.0
2014-10-16 10:10:00,56.0,56.0,55.74,55.79,8000.0,51.296,51.296,51.0578,51.1036,8000.0
2014-10-16 10:15:00,55.71,55.73,55.39,55.67,10300.0,51.0303,51.0486,50.7372,50.9937,10300.0
2014-10-16 10:20:00,55.71,56.32,55.69,56.17,18100.0,51.0303,51.5891,51.012,51.4517,18100.0
2014-10-16 10:25:00,56.08,56.11,55.77,55.92,14200.0,51.3692,51.3967,51.0853,51.2227,14200.0
2014-10-16 10:30:00,55.99,56.04,55.9,56.01,15800.0,51.2868,51.3326,51.2044,51.3051,15800.0
2014-10-16 10:35:00,56.01,56.11,55.89,55.97,13700.0,51.3051,51.3967,51.1952,51.2685,13700.0
2014-10-16 10:40:00,55.95,56.04,55.88,55.97,32400.0,51.2502,51.3326,51.186,51.2685,32400.0
2014-10-16 10:45:00,56.03,56.23,55.99,56.14,84700.0,51.3234,51.5066,51.2868,51.4242,84700.0
2014-10-16 10:50:00,56.16,56.57,56.06,56.3,21500.0,51.4425,51.8181,51.3509,51.5708,21500.0
2014-10-16 10:55:00,56.29,56.49,56.29,56.36,36800.0,51.5616,51.7448,51.5616,51.6257,36800.0
2014-10-16 11:00:00,56.39,56.48,56.15,56.29,19300.0,51.6532,51.7356,51.4334,51.5616,19300.0
2014-10-16 11:05:00,56.31,56.58,56.23,56.5,27100.0,51.5799,51.8272,51.5066,51.754,27100.0
2014-10-16 11:10:00,56.47,56.78,56.47,56.56,11800.0,51.7265,52.0104,51.7265,51.8089,11800.0
2014-10-16 11:15:00,56.58,57.0,56.55,56.82,11200.0,51.8272,52.212,51.7998,52.0471,11200.0
2014-10-16 11:20:00,56.82,57.25,56.81,56.91,21500.0,52.0471,52.441,52.0379,52.1295,21500.0
2014-10-16 11:25:00,56.85,56.89,56.72,56.86,12600.0,52.0746,52.1112,51.9555,52.0837,12600.0
2014-10-16 11:30:00,56.85,56.91,56.72,56.74,14800.0,52.0746,52.1295,51.9555,51.9738,14800.0
2014-10-16 11:35:00,56.77,56.77,56.53,56.53,6700.0,52.0013,52.0013,51.7814,51.7814,6700.0
2014-10-16 11:40:00,56.56,56.8,56.56,56.57,40700.0,51.8089,52.0288,51.8089,51.8181,40700.0
2014-10-16 11:45:00,56.6,56.6,56.33,56.33,38800.0,51.8456,51.8456,51.5982,51.5982,38800.0
2014-10-16 11:50:00,56.34,56.47,56.15,56.21,11600.0,51.6074,51.7265,51.4334,51.4883,11600.0
2014-10-16 11:55:00,56.18,56.63,56.13,56.55,24500.0,51.4608,51.873,51.415,51.7998,24500.0
2014-10-16 12:00:00,56.56,56.56,56.27,56.28,7900.0,51.8089,51.8089,51.5433,51.5524,7900.0
2014-10-16 12:05:00,56.33,56.64,56.33,56.43,4300.0,51.5982,51.8822,51.5982,51.6898,4300.0
2014-10-16 12:10:00,56.44,56.65,56.36,56.58,7000.0,51.699,51.8914,51.6257,51.8272,7000.0
2014-10-16 12:15:00,56.63,56.78,56.44,56.69,7900.0,51.873,52.0104,51.699,51.928,7900.0
2014-10-16 12:20:00,56.73,56.81,56.67,56.67,4500.0,51.9646,52.0379,51.9097,51.9097,4500.0
2014-10-16 12:25:00,56.63,56.65,56.45,56.48,44800.0,51.873,51.8914,51.7082,51.7356,44800.0
2014-10-16 12:30:00,56.5,56.58,56.44,56.58,6400.0,51.754,51.8272,51.699,51.8272,6400.0
2014-10-16 12:35:00,56.61,56.68,56.45,56.6,8500.0,51.8547,51.9188,51.7082,51.8456,8500.0
2014-10-16 12:40:00,56.67,56.69,56.54,56.62,21200.0,51.9097,51.928,51.7906,51.8639,21200.0
2014-10-16 12:45:00,56.62,56.67,56.51,56.62,12600.0,51.8639,51.9097,51.7631,51.8639,12600.0
2014-10-16 12:50:00,56.62,56.65,56.53,56.6,17200.0,51.8639,51.8914,51.7814,51.8456,17200.0
2014-10-16 12:55:00,56.6,56.75,56.58,56.66,21200.0,51.8456,51.983,51.8272,51.9005,21200.0
2014-10-16 13:00:00,56.67,56.75,56.62,56.64,174200.0,51.9097,51.983,51.8639,51.8822,174200.0
2014-10-16 13:05:00,56.65,56.9,56.61,56.8,30400.0,51.8914,52.1204,51.8547,52.0288,30400.0
2014-10-16 13:10:00,56.8,56.96,56.69,56.92,7500.0,52.0288,52.1753,51.928,52.1387,7500.0
2014-10-16 13:15:00,56.96,57.01,56.87,56.92,14600.0,52.1753,52.2211,52.0929,52.1387,14600.0
2014-10-16 13:20:00,56.96,57.11,56.9,56.94,18200.0,52.1753,52.3127,52.1204,52.157,18200.0
2014-10-16 13:25:00,56.96,57.08,56.94,57.01,12200.0,52.1753,52.2852,52.157,52.2211,12200.0
2014-10-16 13:30:00,57.03,57.13,56.98,57.01,16400.0,52.2394,52.331,52.1936,52.2211,16400.0
2014-10-16 13:35:00,57.02,57.14,56.93,57.09,23800.0,52.2303,52.3402,52.1478,52.2944,23800.0
2014-10-16 13:40:00,57.08,57.31,57.04,57.11,15300.0,52.2852,52.4959,52.2486,52.3127,15300.0
2014-10-16 13:45:00,57.15,57.32,57.15,57.26,13500.0,52.3494,52.5051,52.3494,52.4501,13500.0
2014-10-16 13:50:00,57.28,57.28,57.0,57.12,7400.0,52.4684,52.4684,52.212,52.3219,7400.0
2014-10-16 13:55:00,57.13,57.13,56.93,57.04,8500.0,52.331,52.331,52.1478,52.2486,8500.0
2014-10-16 14:00:00,57.05,57.14,56.97,57.13,30500.0,52.2578,52.3402,52.1845,52.331,30500.0
2014-10-16 14:05:00,57.15,57.19,57.0,57.08,14300.0,52.3494,52.386,52.212,52.2852,14300.0
2014-10-16 14:10:00,57.1,57.15,56.89,56.89,8300.0,52.3036,52.3494,52.1112,52.1112,8300.0
2014-10-16 14:15:00,56.89,57.01,56.83,56.93,9100.0,52.1112,52.2211,52.0562,52.1478,9100.0
2014-10-16 14:20:00,56.92,56.95,56.79,56.93,6800.0,52.1387,52.1662,52.0196,52.1478,6800.0
2014-10-16 14:25:00,56.94,57.12,56.94,57.02,9900.0,52.157,52.3219,52.157,52.2303,9900.0
2014-10-16 14:30:00,57.01,57.07,56.94,57.0,14200.0,52.2211,52.2761,52.157,52.212,14200.0
2014-10-16 14:35:00,57.01,57.01,56.92,56.92,14600.0,52.2211,52.2211,52.1387,52.1387,14600.0
2014-10-16 14:40:00,56.94,57.0,56.9,56.96,5700.0,52.157,52.212,52.1204,52.1753,5700.0
2014-10-16 14:45:00,56.95,56.99,56.72,56.75,5400.0,52.1662,52.2028,51.9555,51.983,5400.0
2014-10-16 14:50:00,56.73,56.84,56.69,56.79,13400.0,51.9646,52.0654,51.928,52.0196,13400.0
2014-10-16 14:55:00,56.84,56.92,56.84,56.84,6200.0,52.0654,52.1387,52.0654,52.0654,6200.0
2014-10-16 15:00:00,56.79,56.87,56.57,56.57,11200.0,52.0196,52.0929,51.8181,51.8181,11200.0
2014-10-16 15:05:00,56.58,56.89,56.58,56.89,13000.0,51.8272,52.1112,51.8272,52.1112,13000.0
2014-10-16 15:10:00,56.87,57.0,56.82,57.0,27600.0,52.0929,52.212,52.0471,52.212,27600.0
2014-10-16 15:15:00,57.02,57.12,56.96,56.97,21600.0,52.2303,52.3219,52.1753,52.1845,21600.0
2014-10-16 15:20:00,56.93,57.01,56.81,56.82,76800.0,52.1478,52.2211,52.0379,52.0471,76800.0
2014-10-16 15:25:00,56.81,56.84,56.75,56.78,28700.0,52.0379,52.0654,51.983,52.0104,28700.0
2014-10-16 15:30:00,56.77,56.81,56.71,56.8,41800.0,52.0013,52.0379,51.9463,52.0288,41800.0
2014-10-16 15:35:00,56.81,56.88,56.66,56.69,39200.0,52.0379,52.102,51.9005,51.928,39200.0
2014-10-16 15:40:00,56.69,56.85,56.69,56.82,31700.0,51.928,52.0746,51.928,52.0471,31700.0
2014-10-16 15:45:00,56.81,56.84,56.76,56.78,34900.0,52.0379,52.0654,51.9921,52.0104,34900.0
2014-10-16 15:50:00,56.79,56.89,56.78,56.8,84100.0,52.0196,52.1112,52.0104,52.0288,84100.0
2014-10-16 15:55:00,56.8,56.82,56.72,56.76,62900.0,52.0288,52.0471,51.9555,51.9921,62900.0
2014-10-17 09:30:00,57.5,58.23,57.44,58.14,77500.0,52.67,53.3386,52.615,53.2562,77500.0
2014-10-17 09:35:00,58.07,58.12,57.73,57.81,55800.0,53.1921,53.2379,52.8806,52.9539,55800.0
2014-10-17 09:40:00,57.88,58.33,57.7,58.12,118600.0,53.018,53.4302,52.8532,53.2379,118600.0
2014-10-17 09:45:00,58.13,58.54,58.02,58.2,37800.0,53.247,53.6226,53.1463,53.3112,37800.0
2014-10-17 09:50:00,58.2,58.5,58.04,58.5,40100.0,53.3112,53.586,53.1646,53.586,40100.0
2014-10-17 09:55:00,58.52,58.61,58.34,58.34,111700.0,53.6043,53.6867,53.4394,53.4394,111700.0
2014-10-17 10:00:00,58.29,58.67,58.19,58.63,57500.0,53.3936,53.7417,53.302,53.705,57500.0
2014-10-17 10:05:00,58.67,58.81,58.43,58.53,10200.0,53.7417,53.8699,53.5218,53.6134,10200.0
2014-10-17 10:10:00,58.47,58.77,58.47,58.56,12300.0,53.5585,53.8333,53.5585,53.6409,12300.0
2014-10-17 10:15:00,58.51,58.92,58.51,58.62,13500.0,53.5951,53.9707,53.5951,53.6959,13500.0
2014-10-17 10:20:00,58.58,58.68,58.49,58.62,209600.0,53.6592,53.7508,53.5768,53.6959,209600.0
2014-10-17 10:25:00,58.57,59.13,58.47,59.08,21100.0,53.6501,54.163,53.5585,54.1172,21100.0
2014-10-17 10:30:00,59.05,59.05,58.87,58.91,125900.0,54.0898,54.0898,53.9249,53.9615,125900.0
2014-10-17 10:35:00,58.93,58.93,58.68,58.68,9700.0,53.9798,53.9798,53.7508,53.7508,9700.0
2014-10-17 10:40:00,58.71,58.93,58.71,58.93,7700.0,53.7783,53.9798,53.7783,53.9798,7700.0
2014-10-17 10:45:00,58.92,58.96,58.8,58.8,9200.0,53.9707,54.0073,53.8608,53.8608,9200.0
2014-10-17 10:50:00,58.82,58.83,58.71,58.75,24600.0,53.8791,53.8882,53.7783,53.815,24600.0
2014-10-17 10:55:00,58.75,58.9,58.73,58.89,10500.0,53.815,53.9524,53.7966,53.9432,10500.0
2014-10-17 11:00:00,58.89,58.91,58.71,58.82,38400.0,53.9432,53.9615,53.7783,53.8791,38400.0
2014-10-17 11:05:00,58.82,58.94,58.78,58.94,7200.0,53.8791,53.989,53.8424,53.989,7200.0
2014-10-17 11:10:00,58.99,59.21,58.99,59.09,33500.0,54.0348,54.2363,54.0348,54.1264,33500.0
2014-10-17 11:15:00,59.08,59.15,59.07,59.11,6100.0,54.1172,54.1814,54.1081,54.1447,6100.0
2014-10-17 11:20:00,59.1,59.23,59.08,59.23,7400.0,54.1356,54.2546,54.1172,54.2546,7400.0
2014-10-17 11:25:00,59.19,59.45,59.13,59.13,18700.0,54.218,54.4562,54.163,54.163,18700.0
2014-10-17 11:30:00,59.09,59.14,59.02,59.04,26100.0,54.1264,54.1722,54.0623,54.0806,26100.0
2014-10-17 11:35:00,59.03,59.05,58.98,59.03,17500.0,54.0714,54.0898,54.0256,54.0714,17500.0
2014-10-17 11:40:00,59.03,59.09,58.98,59.09,7200.0,54.0714,54.1264,54.0256,54.1264,7200.0
2014-10-17 11:45:00,59.09,59.13,59.03,59.07,116200.0,54.1264,54.163,54.0714,54.1081,116200.0
2014-10-17 11:50:00,59.04,59.13,59.04,59.07,7400.0,54.0806,54.163,54.0806,54.1081,7400.0
2014-10-17 11:55:00,59.06,59.07,58.92,58.96,11400.0,54.0989,54.1081,53.9707,54.0073,11400.0
2014-10-17 12:00:00,58.96,59.08,58.95,59.03,8900.0,54.0073,54.1172,53.9982,54.0714,8900.0
2014-10-17 12:05:00,59.04,59.31,59.03,59.25,18600.0,54.0806,54.3279,54.0714,54.273,18600.0
2014-10-17 12:10:00,59.23,59.24,59.13,59.17,11800.0,54.2546,54.2638,54.163,54.1997,11800.0
2014-10-17 12:15:00,59.16,59.22,59.09,59.1,13400.0,54.1905,54.2455,54.1264,54.1356,13400.0
2014-10-17 12:20:00,59.1,59.15,59.08,59.09,20900.0,54.1356,54.1814,54.1172,54.1264,20900.0
2014-10-17 12:25:00,59.1,59.14,59.04,59.08,31700.0,54.1356,54.1722,54.0806,54.1172,31700.0
2014-10-17 12:30:00,59.1,59.12,58.98,59.07,11500.0,54.1356,54.1539,54.0256,54.1081,11500.0
2014-10-17 12:35:00,59.08,59.14,59.03,59.08,14300.0,54.1172,54.1722,54.0714,54.1172,14300.0
2014-10-17 12:40:00,59.05,59.11,59.04,59.07,8800.0,54.0898,54.1447,54.0806,54.1081,8800.0
2014-10-17 12:45:00,59.06,59.22,59.04,59.16,10500.0,54.0989,54.2455,54.0806,54.1905,10500.0
2014-10-17 12:50:00,59.15,59.16,58.97,58.99,9500.0,54.1814,54.1905,54.0165,54.0348,9500.0
2014-10-17 12:55:00,58.99,59.06,58.99,59.04,6000.0,54.0348,54.0989,54.0348,54.0806,6000.0
2014-10-17 13:00:00,59.06,59.15,59.06,59.1,14800.0,54.0989,54.1814,54.0989,54.1356,14800.0
2014-10-17 13:05:00,59.1,59.1,58.95,58.95,11900.0,54.1356,54.1356,53.9982,53.9982,11900.0
2014-10-17 13:10:00,58.95,58.98,58.9,58.95,23400.0,53.9982,54.0256,53.9524,53.9982,23400.0
2014-10-17 13:15:00,58.94,58.95,58.83,58.84,38900.0,53.989,53.9982,53.8882,53.8974,38900.0
2014-10-17 13:20:00,58.83,58.84,58.73,58.77,34200.0,53.8882,53.8974,53.7966,53.8333,34200.0
2014-10-17 13:25:00,58.79,58.8,58.69,58.69,17400.0,53.8516,53.8608,53.76,53.76,17400.0
2014-10-17 13:30:00,58.69,58.69,58.61,58.61,15400.0,53.76,53.76,53.6867,53.6867,15400.0
2014-10-17 13:35:00,58.61,58.86,58.58,58.81,15300.0,53.6867,53.9157,53.6592,53.8699,15300.0
2014-10-17 13:40:00,58.84,58.89,58.82,58.86,9200.0,53.8974,53.9432,53.8791,53.9157,9200.0
2014-10-17 13:45:00,58.85,58.93,58.81,58.82,113500.0,53.9066,53.9798,53.8699,53.8791,113500.0
2014-10-17 13:50:00,58.82,58.91,58.82,58.9,9900.0,53.8791,53.9615,53.8791,53.9524,9900.0
2014-10-17 13:55:00,58.88,58.96,58.85,58.9,19700.0,53.934,54.0073,53.9066,53.9524,19700.0
2014-10-17 14:00:00,58.89,58.89,58.78,58.79,7600.0,53.9432,53.9432,53.8424,53.8516,7600.0
2014-10-17 14:05:00,58.79,58.81,58.47,58.49,37400.0,53.8516,53.8699,53.5585,53.5768,37400.0
2014-10-17 14:10:00,58.48,58.55,58.44,58.55,116100.0,53.5676,53.6318,53.531,53.6318,116100.0
2014-10-17 14:15:00,58.57,58.61,58.45,58.45,16400.0,53.6501,53.6867,53.5402,53.5402,16400.0
2014-10-17 14:20:00,58.49,58.82,58.47,58.81,18500.0,53.5768,53.8791,53.5585,53.8699,18500.0
2014-10-17 14:25:00,58.78,58.82,58.69,58.76,33100.0,53.8424,53.8791,53.76,53.8241,33100.0
2014-10-17 14:30:00,58.75,58.97,58.75,58.88,15400.0,53.815,54.0165,53.815,53.934,15400.0
2014-10-17 14:35:00,58.9,58.95,58.84,58.95,19100.0,53.9524,53.9982,53.8974,53.9982,19100.0
2014-10-17 14:40:00,58.92,59.26,58.92,59.1,19600.0,53.9707,54.2821,53.9707,54.1356,19600.0
2014-10-17 14:45:00,59.05,59.08,58.97,59.0,9000.0,54.0898,54.1172,54.0165,54.044,9000.0
2014-10-17 14:50:00,59.0,59.05,58.97,59.01,15800.0,54.044,54.0898,54.0165,54.0531,15800.0
2014-10-17 14:55:00,59.0,59.07,58.94,59.05,12400.0,54.044,54.1081,53.989,54.0898,12400.0
2014-10-17 15:00:00,59.05,59.08,58.89,58.97,12100.0,54.0898,54.1172,53.9432,54.0165,12100.0
2014-10-17 15:05:00,58.96,59.22,58.93,59.11,28600.0,54.0073,54.2455,53.9798,54.1447,28600.0
2014-10-17 15:10:00,59.12,59.39,59.12,59.36,20000.0,54.1539,54.4012,54.1539,54.3737,20000.0
2014-10-17 15:15:00,59.35,59.36,59.2,59.21,23900.0,54.3646,54.3737,54.2272,54.2363,23900.0
2014-10-17 15:20:00,59.22,59.23,59.15,59.18,27900.0,54.2455,54.2546,54.1814,54.2088,27900.0
2014-10-17 15:25:00,59.18,59.21,59.12,59.17,18400.0,54.2088,54.2363,54.1539,54.1997,18400.0
2014-10-17 15:30:00,59.16,59.22,59.14,59.19,36100.0,54.1905,54.2455,54.1722,54.218,36100.0
2014-10-17 15:35:00,59.18,59.28,59.18,59.23,31000.0,54.2088,54.3004,54.2088,54.2546,31000.0
2014-10-17 15:40:00,59.24,59.24,59.16,59.17,43500.0,54.2638,54.2638,54.1905,54.1997,43500.0
2014-10-17 15:45:00,59.19,59.3,59.16,59.2,50200.0,54.218,54.3188,54.1905,54.2272,50200.0
2014-10-17 15:50:00,59.2,59.24,59.16,59.2,70000.0,54.2272,54.2638,54.1905,54.2272,70000.0
2014-10-17 15:55:00,59.2,59.2,59.06,59.08,141700.0,54.2272,54.2272,54.0989,54.1172,141700.0
2014-10-20 09:30:00,58.93,59.16,58.65,59.15,7300.0,53.9798,54.1905,53.7234,54.1814,7300.0
2014-10-20 09:35:00,59.14,59.2,59.09,59.15,27600.0,54.1722,54.2272,54.1264,54.1814,27600.0
2014-10-20 09:40:00,59.17,59.27,59.05,59.13,8100.0,54.1997,54.2913,54.0898,54.163,8100.0
2014-10-20 09:45:00,59.12,59.12,58.75,58.75,4200.0,54.1539,54.1539,53.815,53.815,4200.0
2014-10-20 09:50:00,58.74,58.82,58.67,58.77,7900.0,53.8058,53.8791,53.7417,53.8333,7900.0
2014-10-20 09:55:00,58.8,59.05,58.79,59.05,8900.0,53.8608,54.0898,53.8516,54.0898,8900.0
2014-10-20 10:00:00,59.04,59.11,58.97,59.05,24300.0,54.0806,54.1447,54.0165,54.0898,24300.0
2014-10-20 10:05:00,59.06,59.09,58.97,59.0,13200.0,54.0989,54.1264,54.0165,54.044,13200.0
2014-10-20 10:10:00,59.01,59.03,58.92,58.92,8900.0,54.0531,54.0714,53.9707,53.9707,8900.0
2014-10-20 10:15:00,58.93,59.03,58.9,58.97,9300.0,53.9798,54.0714,53.9524,54.0165,9300.0
2014-10-20 10:20:00,59.04,59.1,58.97,59.09,18700.0,54.0806,54.1356,54.0165,54.1264,18700.0
2014-10-20 10:25:00,59.12,59.13,58.99,59.0,9900.0,54.1539,54.163,54.0348,54.044,9900.0
2014-10-20 10:30:00,58.97,59.01,58.91,58.94,6000.0,54.0165,54.0531,53.9615,53.989,6000.0
2014-10-20 10:35:00,58.95,59.05,58.89,58.97,13800.0,53.9982,54.0898,53.9432,54.0165,13800.0
2014-10-20 10:40:00,58.99,59.05,58.97,59.0,10700.0,54.0348,54.0898,54.0165,54.044,10700.0
2014-10-20 10:45:00,59.0,59.06,58.91,58.91,5200.0,54.044,54.0989,53.9615,53.9615,5200.0
2014-10-20 10:50:00,58.92,58.94,58.86,58.88,6600.0,53.9707,53.989,53.9157,53.934,6600.0
2014-10-20 10:55:00,58.87,59.0,58.87,58.92,6200.0,53.9249,54.044,53.9249,53.9707,6200.0
2014-10-20 11:00:00,58.92,58.93,58.85,58.87,4900.0,53.9707,53.9798,53.9066,53.9249,4900.0
2014-10-20 11:05:00,58.88,59.04,58.88,59.04,10700.0,53.934,54.0806,53.934,54.0806,10700.0
2014-10-20 11:10:00,58.98,59.06,58.95,59.03,6900.0,54.0256,54.0989,53.9982,54.0714,6900.0
2014-10-20 11:15:00,59.04,59.06,59.0,59.02,3600.0,54.0806,54.0989,54.044,54.0623,3600.0
2014-10-20 11:20:00,59.03,59.06,58.94,59.06,3700.0,54.0714,54.0989,53.989,54.0989,3700.0
2014-10-20 11:25:00,59.05,59.05,58.89,58.9,3200.0,54.0898,54.0898,53.9432,53.9524,3200.0
2014-10-20 11:30:00,58.89,59.03,58.88,59.02,7500.0,53.9432,54.0714,53.934,54.0623,7500.0
2014-10-20 11:35:00,59.03,59.1,59.02,59.08,4800.0,54.0714,54.1356,54.0623,54.1172,4800.0
2014-10-20 11:40:00,59.1,59.14,59.08,59.09,3100.0,54.1356,54.1722,54.1172,54.1264,3100.0
2014-10-20 11:45:00,59.13,59.14,59.03,59.08,2200.0,54.163,54.1722,54.0714,54.1172,2200.0
2014-10-20 11:50:00,59.09,59.09,58.94,58.97,3700.0,54.1264,54.1264,53.989,54.0165,3700.0
2014-10-20 11:55:00,58.97,59.03,58.97,58.98,1800.0,54.0165,54.0714,54.0165,54.0256,1800.0
2014-10-20 12:00:00,59.02,59.08,58.99,59.0,3500.0,54.0623,54.1172,54.0348,54.044,3500.0
2014-10-20 12:05:00,59.0,59.02,58.94,58.95,3200.0,54.044,54.0623,53.989,53.9982,3200.0
2014-10-20 12:10:00,58.92,59.05,58.92,58.97,2800.0,53.9707,54.0898,53.9707,54.0165,2800.0
2014-10-20 12:15:00,58.97,59.01,58.96,59.0,2400.0,54.0165,54.0531,54.0073,54.044,2400.0
2014-10-20 12:20:00,59.01,59.08,59.01,59.08,1600.0,54.0531,54.1172,54.0531,54.1172,1600.0
2014-10-20 12:25:00,59.09,59.09,59.01,59.01,2300.0,54.1264,54.1264,54.0531,54.0531,2300.0
2014-10-20 12:30:00,59.0,59.04,58.97,59.04,4000.0,54.044,54.0806,54.0165,54.0806,4000.0
2014-10-20 12:35:00,59.04,59.04,58.98,59.01,1000.0,54.0806,54.0806,54.0256,54.0531,1000.0
2014-10-20 12:40:00,59.03,59.03,58.95,58.95,2100.0,54.0714,54.0714,53.9982,53.9982,2100.0
2014-10-20 12:45:00,58.94,58.99,58.94,58.98,2800.0,53.989,54.0348,53.989,54.0256,2800.0
2014-10-20 12:50:00,58.99,59.03,58.95,59.03,1500.0,54.0348,54.0714,53.9982,54.0714,1500.0
2014-10-20 12:55:00,59.01,59.01,58.88,58.93,2400.0,54.0531,54.0531,53.934,53.9798,2400.0
2014-10-20 13:00:00,58.95,58.97,58.91,58.95,1200.0,53.9982,54.0165,53.9615,53.9982,1200.0
2014-10-20 13:05:00,58.97,59.03,58.97,59.03,600.0,54.0165,54.0714,54.0165,54.0714,600.0
2014-10-20 13:10:00,59.04,59.12,59.03,59.05,4300.0,54.0806,54.1539,54.0714,54.0898,4300.0
2014-10-20 13:15:00,59.1,59.11,59.06,59.1,3600.0,54.1356,54.1447,54.0989,54.1356,3600.0
2014-10-20 13:20:00,59.14,59.17,59.09,59.09,2300.0,54.1722,54.1997,54.1264,54.1264,2300.0
2014-10-20 13:25:00,59.1,59.26,59.1,59.25,3500.0,54.1356,54.2821,54.1356,54.273,3500.0
2014-10-20 13:30:00,59.25,59.25,59.16,59.18,2700.0,54.273,54.273,54.1905,54.2088,2700.0
2014-10-20 13:35:00,59.17,59.19,59.13,59.19,3000.0,54.1997,54.218,54.163,54.218,3000.0
2014-10-20 13:40:00,59.19,59.2,59.14,59.15,2000.0,54.218,54.2272,54.1722,54.1814,2000.0
2014-10-20 13:45:00,59.17,59.17,59.1,59.1,2800.0,54.1997,54.1997,54.1356,54.1356,2800.0
2014-10-20 13:50:00,59.12,59.2,59.12,59.17,1700.0,54.1539,54.2272,54.1539,54.1997,1700.0
2014-10-20 13:55:00,59.2,59.2,59.13,59.13,3500.0,54.2272,54.2272,54.163,54.163,3500.0
2014-10-20 14:00:00,59.13,59.25,59.12,59.21,7900.0,54.163,54.273,54.1539,54.2363,7900.0
2014-10-20 14:05:00,59.22,59.24,59.21,59.22,4400.0,54.2455,54.2638,54.2363,54.2455,4400.0
2014-10-20 14:10:00,59.23,59.24,59.22,59.24,7500.0,54.2546,54.2638,54.2455,54.2638,7500.0
2014-10-20 14:15:00,59.28,59.28,59.16,59.2,6700.0,54.3004,54.3004,54.1905,54.2272,6700.0
2014-10-20 14:20:00,59.2,59.25,59.18,59.18,8400.0,54.2272,54.273,54.2088,54.2088,8400.0
2014-10-20 14:25:00,59.19,59.25,59.19,59.25,5400.0,54.218,54.273,54.218,54.273,5400.0
2014-10-20 14:30:00,59.26,59.38,59.26,59.33,8400.0,54.2821,54.392,54.2821,54.3462,8400.0
2014-10-20 14:35:00,59.34,59.34,59.28,59.33,4300.0,54.3554,54.3554,54.3004,54.3462,4300.0
2014-10-20 14:40:00,59.31,59.33,59.24,59.29,4400.0,54.3279,54.3462,54.2638,54.3096,4400.0
2014-10-20 14:45:00,59.3,59.36,59.3,59.32,5800.0,54.3188,54.3737,54.3188,54.3371,5800.0
2014-10-20 14:50:00,59.31,59.32,59.28,59.32,7400.0,54.3279,54.3371,54.3004,54.3371,7400.0
2014-10-20 14:55:00,59.32,59.34,59.3,59.34,5000.0,54.3371,54.3554,54.3188,54.3554,5000.0
2014-10-20 15:00:00,59.36,59.48,59.36,59.46,6500.0,54.3737,54.4836,54.3737,54.4653,6500.0
2014-10-20 15:05:00,59.46,59.61,59.46,59.55,9700.0,54.4653,54.6027,54.4653,54.5478,9700.0
2014-10-20 15:10:00,59.56,59.57,59.53,59.54,4500.0,54.5569,54.5661,54.5294,54.5386,4500.0
2014-10-20 15:15:00,59.55,59.58,59.53,59.55,6500.0,54.5478,54.5752,54.5294,54.5478,6500.0
2014-10-20 15:20:00,59.54,59.54,59.48,59.5,5700.0,54.5386,54.5386,54.4836,54.502,5700.0
2014-10-20 15:25:00,59.51,59.52,59.47,59.5,8200.0,54.5111,54.5203,54.4745,54.502,8200.0
2014-10-20 15:30:00,59.51,59.56,59.48,59.55,8400.0,54.5111,54.5569,54.4836,54.5478,8400.0
2014-10-20 15:35:00,59.55,59.57,59.5,59.51,19800.0,54.5478,54.5661,54.502,54.5111,19800.0
2014-10-20 15:40:00,59.51,59.53,59.5,59.53,20200.0,54.5111,54.5294,54.502,54.5294,20200.0
2014-10-20 15:45:00,59.53,59.56,59.48,59.48,28200.0,54.5294,54.5569,54.4836,54.4836,28200.0
2014-10-20 15:50:00,59.48,59.5,59.46,59.5,20300.0,54.4836,54.502,54.4653,54.502,20300.0
2014-10-20 15:55:00,59.49,59.5,59.46,59.47,53700.0,54.4928,54.502,54.4653,54.4745,53700.0
2014-10-21 09:30:00,59.78,60.21,59.78,60.21,12600.0,54.7584,55.1523,54.7584,55.1523,12600.0
2014-10-21 09:35:00,60.23,60.38,60.23,60.38,1100.0,55.1706,55.308,55.1706,55.308,1100.0
2014-10-21 09:40:00,60.5,60.58,60.42,60.48,11100.0,55.418,55.4912,55.3447,55.3996,11100.0
2014-10-21 09:45:00,60.5,60.56,60.23,60.29,18500.0,55.418,55.4729,55.1706,55.2256,18500.0
2014-10-21 09:50:00,60.3,60.42,60.3,60.37,6200.0,55.2348,55.3447,55.2348,55.2989,6200.0
2014-10-21 09:55:00,60.35,60.38,60.23,60.3,11100.0,55.2806,55.308,55.1706,55.2348,11100.0
2014-10-21 10:00:00,60.3,60.3,60.18,60.25,34800.0,55.2348,55.2348,55.1248,55.189,34800.0
2014-10-21 10:05:00,60.25,60.29,60.04,60.14,20000.0,55.189,55.2256,54.9966,55.0882,20000.0
2014-10-21 10:10:00,60.18,60.22,60.08,60.16,48900.0,55.1248,55.1615,55.0332,55.1065,48900.0
2014-10-21 10:15:00,60.14,60.24,60.12,60.23,11900.0,55.0882,55.1798,55.0699,55.1706,11900.0
2014-10-21 10:20:00,60.27,60.31,60.24,60.31,6500.0,55.2073,55.2439,55.1798,55.2439,6500.0
2014-10-21 10:25:00,60.33,60.36,60.11,60.21,17300.0,55.2622,55.2897,55.0607,55.1523,17300.0
2014-10-21 10:30:00,60.25,60.27,60.19,60.19,2200.0,55.189,55.2073,55.134,55.134,2200.0
2014-10-21 10:35:00,60.2,60.3,60.18,60.3,2400.0,55.1432,55.2348,55.1248,55.2348,2400.0
2014-10-21 10:40:00,60.32,60.34,60.29,60.34,4400.0,55.2531,55.2714,55.2256,55.2714,4400.0
2014-10-21 10:45:00,60.33,60.37,60.33,60.37,1200.0,55.2622,55.2989,55.2622,55.2989,1200.0
2014-10-21 10:50:00,60.39,60.39,60.22,60.24,5200.0,55.3172,55.3172,55.1615,55.1798,5200.0
2014-10-21 10:55:00,60.26,60.28,60.11,60.11,5000.0,55.1981,55.2164,55.0607,55.0607,5000.0
2014-10-21 11:00:00,60.14,60.17,60.14,60.16,4100.0,55.0882,55.1157,55.0882,55.1065,4100.0
2014-10-21 11:05:00,60.17,60.19,60.13,60.13,6300.0,55.1157,55.134,55.079,55.079,6300.0
2014-10-21 11:10:00,60.13,60.13,60.06,60.06,3000.0,55.079,55.079,55.0149,55.0149,3000.0
2014-10-21 11:15:00,60.06,60.1,59.97,60.0,9600.0,55.0149,55.0516,54.9325,54.96,9600.0
2014-10-21 11:20:00,60.0,60.0,59.96,59.96,6700.0,54.96,54.96,54.9233,54.9233,6700.0
2014-10-21 11:25:00,59.98,60.0,59.96,59.98,5300.0,54.9416,54.96,54.9233,54.9416,5300.0
2014-10-21 11:30:00,59.98,60.0,59.96,60.0,3400.0,54.9416,54.96,54.9233,54.96,3400.0
2014-10-21 11:35:00,60.0,60.01,59.97,59.97,5000.0,54.96,54.9691,54.9325,54.9325,5000.0
2014-10-21 11:40:00,59.97,60.04,59.97,60.03,4800.0,54.9325,54.9966,54.9325,54.9874,4800.0
2014-10-21 11:45:00,59.98,60.01,59.95,59.96,2800.0,54.9416,54.9691,54.9142,54.9233,2800.0
2014-10-21 11:50:00,59.97,60.0,59.95,59.98,3400.0,54.9325,54.96,54.9142,54.9416,3400.0
2014-10-21 11:55:00,59.99,60.0,59.98,60.0,3100.0,54.9508,54.96,54.9416,54.96,3100.0
2014-10-21 12:00:00,60.0,60.01,59.98,60.0,3800.0,54.96,54.9691,54.9416,54.96,3800.0
2014-10-21 12:05:00,59.99,60.0,59.98,59.98,3400.0,54.9508,54.96,54.9416,54.9416,3400.0
2014-10-21 12:10:00,59.97,59.98,59.94,59.94,2300.0,54.9325,54.9416,54.905,54.905,2300.0
2014-10-21 12:15:00,59.95,59.96,59.93,59.94,2200.0,54.9142,54.9233,54.8958,54.905,2200.0
2014-10-21 12:20:00,59.96,59.98,59.95,59.95,3300.0,54.9233,54.9416,54.9142,54.9142,3300.0
2014-10-21 12:25:00,59.95,60.0,59.95,59.97,3400.0,54.9142,54.96,54.9142,54.9325,3400.0
2014-10-21 12:30:00,59.95,59.95,59.91,59.91,6500.0,54.9142,54.9142,54.8775,54.8775,6500.0
2014-10-21 12:35:00,59.9,59.92,59.84,59.84,7700.0,54.8684,54.8867,54.8134,54.8134,7700.0
2014-10-21 12:40:00,59.83,59.88,59.82,59.82,1500.0,54.8042,54.85,54.7951,54.7951,1500.0
2014-10-21 12:45:00,59.83,59.86,59.82,59.86,2700.0,54.8042,54.8317,54.7951,54.8317,2700.0
2014-10-21 12:50:00,59.89,59.89,59.73,59.76,5300.0,54.8592,54.8592,54.7126,54.7401,5300.0
2014-10-21 12:55:00,59.76,59.76,59.69,59.73,8700.0,54.7401,54.7401,54.676,54.7126,8700.0
2014-10-21 13:00:00,59.76,59.79,59.75,59.76,1000.0,54.7401,54.7676,54.731,54.7401,1000.0
2014-10-21 13:05:00,59.76,59.76,59.69,59.71,2300.0,54.7401,54.7401,54.676,54.6943,2300.0
2014-10-21 13:10:00,59.75,59.77,59.73,59.76,3600.0,54.731,54.7493,54.7126,54.7401,3600.0
2014-10-21 13:15:00,59.76,59.77,59.71,59.71,4500.0,54.7401,54.7493,54.6943,54.6943,4500.0
2014-10-21 13:20:00,59.72,59.73,59.64,59.66,4100.0,54.7035,54.7126,54.6302,54.6485,4100.0
2014-10-21 13:25:00,59.66,59.73,59.66,59.7,3100.0,54.6485,54.7126,54.6485,54.6852,3100.0
2014-10-21 13:30:00,59.7,59.75,59.68,59.7,17500.0,54.6852,54.731,54.6668,54.6852,17500.0
2014-10-21 13:35:00,59.71,59.79,59.69,59.79,3400.0,54.6943,54.7676,54.676,54.7676,3400.0
2014-10-21 13:40:00,59.79,59.81,59.77,59.81,2000.0,54.7676,54.7859,54.7493,54.7859,2000.0
2014-10-21 13:45:00,59.8,59.85,59.78,59.84,4300.0,54.7768,54.8226,54.7584,54.8134,4300.0
2014-10-21 13:50:00,59.86,59.93,59.85,59.9,2500.0,54.8317,54.8958,54.8226,54.8684,2500.0
2014-10-21 13:55:00,59.9,59.91,59.88,59.89,3100.0,54.8684,54.8775,54.85,54.8592,3100.0
2014-10-21 14:00:00,59.9,59.91,59.86,59.89,3800.0,54.8684,54.8775,54.8317,54.8592,3800.0
2014-10-21 14:05:00,59.88,60.03,59.88,60.03,10000.0,54.85,54.9874,54.85,54.9874,10000.0
2014-10-21 14:10:00,60.02,60.08,60.01,60.08,5100.0,54.9783,55.0332,54.9691,55.0332,5100.0
2014-10-21 14:15:00,60.11,60.15,60.09,60.12,5300.0,55.0607,55.0974,55.0424,55.0699,5300.0
2014-10-21 14:20:00,60.13,60.15,60.1,60.15,4300.0,55.079,55.0974,55.0516,55.0974,4300.0
2014-10-21 14:25:00,60.13,60.16,60.13,60.16,2500.0,55.079,55.1065,55.079,55.1065,2500.0
2014-10-21 14:30:00,60.16,60.18,60.15,60.17,4800.0,55.1065,55.1248,55.0974,55.1157,4800.0
2014-10-21 14:35:00,60.17,60.23,60.17,60.23,3900.0,55.1157,55.1706,55.1157,55.1706,3900.0
2014-10-21 14:40:00,60.23,60.26,60.23,60.23,5900.0,55.1706,55.1981,55.1706,55.1706,5900.0
2014-10-21 14:45:00,60.24,60.25,60.17,60.17,5300.0,55.1798,55.189,55.1157,55.1157,5300.0
2014-10-21 14:50:00,60.15,60.18,60.12,60.18,3400.0,55.0974,55.1248,55.0699,55.1248,3400.0
2014-10-21 14:55:00,60.19,60.19,60.14,60.18,4500.0,55.134,55.134,55.0882,55.1248,4500.0
2014-10-21 15:00:00,60.16,60.22,60.16,60.22,3900.0,55.1065,55.1615,55.1065,55.1615,3900.0
2014-10-21 15:05:00,60.21,60.22,60.17,60.17,4600.0,55.1523,55.1615,55.1157,55.1157,4600.0
2014-10-21 15:10:00,60.17,60.29,60.15,60.27,19400.0,55.1157,55.2256,55.0974,55.2073,19400.0
2014-10-21 15:15:00,60.25,60.28,60.23,60.27,7900.0,55.189,55.2164,55.1706,55.2073,7900.0
2014-10-21 15:20:00,60.27,60.34,60.25,60.34,19700.0,55.2073,55.2714,55.189,55.2714,19700.0
2014-10-21 15:25:00,60.32,60.37,60.29,60.37,5400.0,55.2531,55.2989,55.2256,55.2989,5400.0
2014-10-21 15:30:00,60.37,60.37,60.29,60.29,15200.0,55.2989,55.2989,55.2256,55.2256,15200.0
2014-10-21 15:35:00,60.29,60.32,60.26,60.27,13200.0,55.2256,55.2531,55.1981,55.2073,13200.0
2014-10-21 15:40:00,60.28,60.29,60.24,60.26,18500.0,55.2164,55.2256,55.1798,55.1981,18500.0
2014-10-21 15:45:00,60.26,60.27,60.25,60.26,15000.0,55.1981,55.2073,55.189,55.1981,15000.0
2014-10-21 15:50:00,60.27,60.27,60.21,60.22,18600.0,55.2073,55.2073,55.1523,55.1615,18600.0
2014-10-21 15:55:00,60.22,60.26,60.18,60.24,43800.0,55.1615,55.1981,55.1248,55.1798,43800.0
2014-10-22 09:30:00,60.42,60.42,60.21,60.26,7600.0,55.3447,55.3447,55.1523,55.1981,7600.0
2014-10-22 09:35:00,60.28,60.34,60.08,60.32,6900.0,55.2164,55.2714,55.0332,55.2531,6900.0
2014-10-22 09:40:00,60.36,60.47,60.32,60.37,1400.0,55.2897,55.3905,55.2531,55.2989,1400.0
2014-10-22 09:45:00,60.45,60.59,60.27,60.48,10000.0,55.3722,55.5004,55.2073,55.3996,10000.0
2014-10-22 09:50:00,60.51,60.64,60.51,60.6,6000.0,55.4271,55.5462,55.4271,55.5096,6000.0
2014-10-22 09:55:00,60.57,60.6,60.45,60.51,9600.0,55.4821,55.5096,55.3722,55.4271,9600.0
2014-10-22 10:00:00,60.5,60.59,60.36,60.39,7100.0,55.418,55.5004,55.2897,55.3172,7100.0
2014-10-22 10:05:00,60.36,60.39,60.28,60.28,4100.0,55.2897,55.3172,55.2164,55.2164,4100.0
2014-10-22 10:10:00,60.34,60.49,60.33,60.36,10100.0,55.2714,55.4088,55.2622,55.2897,10100.0
2014-10-22 10:15:00,60.39,60.69,60.38,60.56,15300.0,55.3172,55.592,55.308,55.4729,15300.0
2014-10-22 10:20:00,60.59,60.62,60.55,60.57,5200.0,55.5004,55.5279,55.4638,55.4821,5200.0
2014-10-22 10:25:00,60.57,60.66,60.57,60.66,4400.0,55.4821,55.5645,55.4821,55.5645,4400.0
2014-10-22 10:30:00,60.65,60.65,60.52,60.62,16000.0,55.5554,55.5554,55.4363,55.5279,16000.0
2014-10-22 10:35:00,60.62,60.62,60.53,60.57,10300.0,55.5279,55.5279,55.4454,55.4821,10300.0
2014-10-22 10:40:00,60.53,60.53,60.39,60.41,8200.0,55.4454,55.4454,55.3172,55.3355,8200.0
2014-10-22 10:45:00,60.43,60.65,60.43,60.58,6700.0,55.3538,55.5554,55.3538,55.4912,6700.0
2014-10-22 10:50:00,60.55,60.63,60.55,60.62,2500.0,55.4638,55.537,55.4638,55.5279,2500.0
2014-10-22 10:55:00,60.61,60.63,60.58,60.63,4100.0,55.5187,55.537,55.4912,55.537,4100.0
2014-10-22 11:00:00,60.64,60.83,60.62,60.62,14200.0,55.5462,55.7202,55.5279,55.5279,14200.0
2014-10-22 11:05:00,60.6,60.61,60.52,60.58,5200.0,55.5096,55.5187,55.4363,55.4912,5200.0
2014-10-22 11:10:00,60.56,60.81,60.56,60.72,6500.0,55.4729,55.7019,55.4729,55.6195,6500.0
2014-10-22 11:15:00,60.71,60.77,60.69,60.71,2400.0,55.6103,55.6653,55.592,55.6103,2400.0
2014-10-22 11:20:00,60.71,60.73,60.71,60.72,2100.0,55.6103,55.6286,55.6103,55.6195,2100.0
2014-10-22 11:25:00,60.68,60.8,60.65,60.68,8200.0,55.5828,55.6928,55.5554,55.5828,8200.0
2014-10-22 11:30:00,60.68,60.72,60.63,60.69,2300.0,55.5828,55.6195,55.537,55.592,2300.0
2014-10-22 11:35:00,60.73,60.78,60.71,60.75,2800.0,55.6286,55.6744,55.6103,55.647,2800.0
2014-10-22 11:40:00,60.74,60.89,60.7,60.71,12800.0,55.6378,55.7752,55.6012,55.6103,12800.0
2014-10-22 11:45:00,60.69,60.7,60.66,60.7,1700.0,55.592,55.6012,55.5645,55.6012,1700.0
2014-10-22 11:50:00,60.67,60.67,60.58,60.6,4600.0,55.5737,55.5737,55.4912,55.5096,4600.0
2014-10-22 11:55:00,60.6,60.75,60.6,60.66,4800.0,55.5096,55.647,55.5096,55.5645,4800.0
2014-10-22 12:00:00,60.64,60.69,60.62,60.65,3300.0,55.5462,55.592,55.5279,55.5554,3300.0
2014-10-22 12:05:00,60.65,60.73,60.64,60.67,5600.0,55.5554,55.6286,55.5462,55.5737,5600.0
2014-10-22 12:10:00,60.67,60.68,60.56,60.56,3100.0,55.5737,55.5828,55.4729,55.4729,3100.0
2014-10-22 12:15:00,60.57,60.57,60.46,60.53,6400.0,55.4821,55.4821,55.3813,55.4454,6400.0
2014-10-22 12:20:00,60.5,60.53,60.25,60.33,41600.0,55.418,55.4454,55.189,55.2622,41600.0
2014-10-22 12:25:00,60.28,60.28,60.19,60.19,10200.0,55.2164,55.2164,55.134,55.134,10200.0
2014-10-22 12:30:00,60.2,60.21,60.08,60.11,7100.0,55.1432,55.1523,55.0332,55.0607,7100.0
2014-10-22 12:35:00,60.12,60.12,60.04,60.05,3700.0,55.0699,55.0699,54.9966,55.0058,3700.0
2014-10-22 12:40:00,60.06,60.06,59.96,59.98,12000.0,55.0149,55.0149,54.9233,54.9416,12000.0
2014-10-22 12:45:00,59.95,60.03,59.87,59.87,8900.0,54.9142,54.9874,54.8409,54.8409,8900.0
2014-10-22 12:50:00,59.87,59.95,59.84,59.94,5700.0,54.8409,54.9142,54.8134,54.905,5700.0
2014-10-22 12:55:00,59.93,60.06,59.9,60.03,7600.0,54.8958,55.0149,54.8684,54.9874,7600.0
2014-10-22 13:00:00,60.07,60.17,60.05,60.07,8200.0,55.0241,55.1157,55.0058,55.0241,8200.0
2014-10-22 13:05:00,60.06,60.13,60.06,60.11,2800.0,55.0149,55.079,55.0149,55.0607,2800.0
2014-10-22 13:10:00,60.07,60.09,60.0,60.01,3900.0,55.0241,55.0424,54.96,54.9691,3900.0
2014-10-22 13:15:00,60.01,60.01,59.92,59.94,4400.0,54.9691,54.9691,54.8867,54.905,4400.0
2014-10-22 13:20:00,59.91,59.92,59.85,59.85,5500.0,54.8775,54.8867,54.8226,54.8226,5500.0
2014-10-22 13:25:00,59.83,59.86,59.62,59.63,8800.0,54.8042,54.8317,54.6119,54.621,8800.0
2014-10-22 13:30:00,59.64,59.64,59.51,59.51,11800.0,54.6302,54.6302,54.5111,54.5111,11800.0
2014-10-22 13:35:00,59.53,59.61,59.52,59.59,12700.0,54.5294,54.6027,54.5203,54.5844,12700.0
2014-10-22 13:40:00,59.59,59.61,59.55,59.59,6000.0,54.5844,54.6027,54.5478,54.5844,6000.0
2014-10-22 13:45:00,59.61,59.62,59.56,59.56,3800.0,54.6027,54.6119,54.5569,54.5569,3800.0
2014-10-22 13:50:00,59.51,59.6,59.5,59.58,11200.0,54.5111,54.5936,54.502,54.5752,11200.0
2014-10-22 13:55:00,59.58,59.59,59.48,59.48,10600.0,54.5752,54.5844,54.4836,54.4836,10600.0
2014-10-22 14:00:00,59.47,59.51,59.43,59.5,15700.0,54.4745,54.5111,54.4378,54.502,15700.0
2014-10-22 14:05:00,59.5,59.57,59.5,59.57,6700.0,54.502,54.5661,54.502,54.5661,6700.0
2014-10-22 14:10:00,59.56,59.7,59.54,59.63,17500.0,54.5569,54.6852,54.5386,54.621,17500.0
2014-10-22 14:15:00,59.61,59.61,59.56,59.58,5800.0,54.6027,54.6027,54.5569,54.5752,5800.0
2014-10-22 14:20:00,59.56,59.57,59.44,59.48,6600.0,54.5569,54.5661,54.447,54.4836,6600.0
2014-10-22 14:25:00,59.46,59.55,59.46,59.5,7900.0,54.4653,54.5478,54.4653,54.502,7900.0
2014-10-22 14:30:00,59.49,59.49,59.33,59.33,4000.0,54.4928,54.4928,54.3462,54.3462,4000.0
2014-10-22 14:35:00,59.34,59.43,59.33,59.4,5700.0,54.3554,54.4378,54.3462,54.4104,5700.0
2014-10-22 14:40:00,59.41,59.53,59.41,59.51,9100.0,54.4195,54.5294,54.4195,54.5111,9100.0
2014-10-22 14:45:00,59.51,59.56,59.48,59.55,6400.0,54.5111,54.5569,54.4836,54.5478,6400.0
2014-10-22 14:50:00,59.56,59.62,59.5,59.5,12100.0,54.5569,54.6119,54.502,54.502,12100.0
2014-10-22 14:55:00,59.52,59.69,59.5,59.67,6500.0,54.5203,54.676,54.502,54.6577,6500.0
2014-10-22 15:00:00,59.69,59.72,59.63,59.65,6100.0,54.676,54.7035,54.621,54.6394,6100.0
2014-10-22 15:05:00,59.65,59.68,59.61,59.63,15300.0,54.6394,54.6668,54.6027,54.621,15300.0
2014-10-22 15:10:00,59.62,59.63,59.54,59.6,6600.0,54.6119,54.621,54.5386,54.5936,6600.0
2014-10-22 15:15:00,59.6,59.62,59.57,59.6,12400.0,54.5936,54.6119,54.5661,54.5936,12400.0
2014-10-22 15:20:00,59.58,59.61,59.56,59.6,14000.0,54.5752,54.6027,54.5569,54.5936,14000.0
2014-10-22 15:25:00,59.6,59.69,59.58,59.62,11400.0,54.5936,54.676,54.5752,54.6119,11400.0
2014-10-22 15:30:00,59.61,59.62,59.5,59.51,16300.0,54.6027,54.6119,54.502,54.5111,16300.0
2014-10-22 15:35:00,59.51,59.55,59.49,59.52,16800.0,54.5111,54.5478,54.4928,54.5203,16800.0
2014-10-22 15:40:00,59.53,59.57,59.43,59.43,24900.0,54.5294,54.5661,54.4378,54.4378,24900.0
2014-10-22 15:45:00,59.43,59.43,59.32,59.35,23200.0,54.4378,54.4378,54.3371,54.3646,23200.0
2014-10-22 15:50:00,59.36,59.41,59.35,59.39,25400.0,54.3737,54.4195,54.3646,54.4012,25400.0
2014-10-22 15:55:00,59.39,59.43,59.32,59.34,39100.0,54.4012,54.4378,54.3371,54.3554,39100.0
2014-10-23 09:30:00,59.92,59.93,59.76,59.76,1600.0,54.8867,54.8958,54.7401,54.7401,1600.0
2014-10-23 09:35:00,59.81,59.86,59.39,59.65,23700.0,54.7859,54.8317,54.4012,54.6394,23700.0
2014-10-23 09:40:00,59.66,59.94,59.64,59.69,11900.0,54.6485,54.905,54.6302,54.676,11900.0
2014-10-23 09:45:00,59.66,59.76,59.49,59.49,5800.0,54.6485,54.7401,54.4928,54.4928,5800.0
2014-10-23 09:50:00,59.49,59.58,59.35,59.58,6200.0,54.4928,54.5752,54.3646,54.5752,6200.0
2014-10-23 09:55:00,59.53,59.54,59.4,59.42,17300.0,54.5294,54.5386,54.4104,54.4287,17300.0
2014-10-23 10:00:00,59.45,59.6,59.4,59.54,15700.0,54.4562,54.5936,54.4104,54.5386,15700.0
2014-10-23 10:05:00,59.52,59.88,59.52,59.64,11400.0,54.5203,54.85,54.5203,54.6302,11400.0
2014-10-23 10:10:00,59.66,59.67,59.48,59.64,14200.0,54.6485,54.6577,54.4836,54.6302,14200.0
2014-10-23 10:15:00,59.67,59.77,59.6,59.62,12800.0,54.6577,54.7493,54.5936,54.6119,12800.0
2014-10-23 10:20:00,59.57,59.66,59.57,59.64,7400.0,54.5661,54.6485,54.5661,54.6302,7400.0
2014-10-23 10:25:00,59.64,59.7,59.54,59.68,8100.0,54.6302,54.6852,54.5386,54.6668,8100.0
2014-10-23 10:30:00,59.69,59.96,59.67,59.72,14000.0,54.676,54.9233,54.6577,54.7035,14000.0
2014-10-23 10:35:00,59.73,59.79,59.67,59.74,13000.0,54.7126,54.7676,54.6577,54.7218,13000.0
2014-10-23 10:40:00,59.77,59.91,59.75,59.88,6500.0,54.7493,54.8775,54.731,54.85,6500.0
2014-10-23 10:45:00,59.88,60.09,59.86,60.06,14400.0,54.85,55.0424,54.8317,55.0149,14400.0
2014-10-23 10:50:00,60.02,60.11,60.01,60.05,14900.0,54.9783,55.0607,54.9691,55.0058,14900.0
2014-10-23 10:55:00,60.06,60.2,60.01,60.08,7400.0,55.0149,55.1432,54.9691,55.0332,7400.0
2014-10-23 11:00:00,60.06,60.1,60.01,60.06,6100.0,55.0149,55.0516,54.9691,55.0149,6100.0
2014-10-23 11:05:00,60.06,60.22,60.05,60.19,8700.0,55.0149,55.1615,55.0058,55.134,8700.0
2014-10-23 11:10:00,60.18,60.36,60.15,60.32,12800.0,55.1248,55.2897,55.0974,55.2531,12800.0
2014-10-23 11:15:00,60.28,60.28,60.15,60.15,3600.0,55.2164,55.2164,55.0974,55.0974,3600.0
2014-10-23 11:20:00,60.14,60.14,60.05,60.07,12100.0,55.0882,55.0882,55.0058,55.0241,12100.0
2014-10-23 11:25:00,60.08,60.09,60.03,60.06,11500.0,55.0332,55.0424,54.9874,55.0149,11500.0
2014-10-23 11:30:00,60.04,60.2,60.03,60.16,5200.0,54.9966,55.1432,54.9874,55.1065,5200.0
2014-10-23 11:35:00,60.14,60.14,60.0,60.08,5100.0,55.0882,55.0882,54.96,55.0332,5100.0
2014-10-23 11:40:00,60.05,60.19,60.05,60.11,4800.0,55.0058,55.134,55.0058,55.0607,4800.0
2014-10-23 11:45:00,60.06,60.07,59.95,59.96,15100.0,55.0149,55.0241,54.9142,54.9233,15100.0
2014-10-23 11:50:00,59.97,60.1,59.97,60.04,6600.0,54.9325,55.0516,54.9325,54.9966,6600.0
2014-10-23 11:55:00,60.07,60.08,60.04,60.05,3700.0,55.0241,55.0332,54.9966,55.0058,3700.0
2014-10-23 12:00:00,60.04,60.11,60.02,60.11,6400.0,54.9966,55.0607,54.9783,55.0607,6400.0
2014-10-23 12:05:00,60.15,60.26,60.12,60.26,7700.0,55.0974,55.1981,55.0699,55.1981,7700.0
2014-10-23 12:10:00,60.25,60.25,60.13,60.17,141100.0,55.189,55.189,55.079,55.1157,141100.0
2014-10-23 12:15:00,60.2,60.34,60.2,60.32,7700.0,55.1432,55.2714,55.1432,55.2531,7700.0
2014-10-23 12:20:00,60.32,60.47,60.31,60.31,11400.0,55.2531,55.3905,55.2439,55.2439,11400.0
2014-10-23 12:25:00,60.32,60.43,60.31,60.41,5300.0,55.2531,55.3538,55.2439,55.3355,5300.0
2014-10-23 12:30:00,60.4,60.43,60.36,60.41,5700.0,55.3264,55.3538,55.2897,55.3355,5700.0
2014-10-23 12:35:00,60.4,60.52,60.36,60.42,9300.0,55.3264,55.4363,55.2897,55.3447,9300.0
2014-10-23 12:40:00,60.4,60.4,60.32,60.35,5400.0,55.3264,55.3264,55.2531,55.2806,5400.0
2014-10-23 12:45:00,60.37,60.49,60.37,60.44,3800.0,55.2989,55.4088,55.2989,55.363,3800.0
2014-10-23 12:50:00,60.44,60.58,60.44,60.49,10100.0,55.363,55.4912,55.363,55.4088,10100.0
2014-10-23 12:55:00,60.49,60.54,60.37,60.39,9700.0,55.4088,55.4546,55.2989,55.3172,9700.0
2014-10-23 13:00:00,60.39,60.41,60.36,60.37,3000.0,55.3172,55.3355,55.2897,55.2989,3000.0
2014-10-23 13:05:00,60.43,60.5,60.4,60.45,3000.0,55.3538,55.418,55.3264,55.3722,3000.0
2014-10-23 13:10:00,60.45,60.49,60.41,60.48,6400.0,55.3722,55.4088,55.3355,55.3996,6400.0
2014-10-23 13:15:00,60.48,60.55,60.46,60.46,3200.0,55.3996,55.4638,55.3813,55.3813,3200.0
2014-10-23 13:20:00,60.48,60.51,60.43,60.47,5700.0,55.3996,55.4271,55.3538,55.3905,5700.0
2014-10-23 13:25:00,60.48,60.55,60.48,60.54,10300.0,55.3996,55.4638,55.3996,55.4546,10300.0
2014-10-23 13:30:00,60.56,60.77,60.52,60.68,16600.0,55.4729,55.6653,55.4363,55.5828,16600.0
2014-10-23 13:35:00,60.67,60.67,60.56,60.62,6000.0,55.5737,55.5737,55.4729,55.5279,6000.0
2014-10-23 13:40:00,60.59,60.6,60.55,60.59,5700.0,55.5004,55.5096,55.4638,55.5004,5700.0
2014-10-23 13:45:00,60.59,60.71,60.57,60.69,3100.0,55.5004,55.6103,55.4821,55.592,3100.0
2014-10-23 13:50:00,60.7,60.7,60.61,60.69,5900.0,55.6012,55.6012,55.5187,55.592,5900.0
2014-10-23 13:55:00,60.71,60.79,60.7,60.72,10500.0,55.6103,55.6836,55.6012,55.6195,10500.0
2014-10-23 14:00:00,60.71,60.77,60.69,60.77,7400.0,55.6103,55.6653,55.592,55.6653,7400.0
2014-10-23 14:05:00,60.74,60.79,60.73,60.79,7500.0,55.6378,55.6836,55.6286,55.6836,7500.0
2014-10-23 14:10:00,60.78,60.94,60.78,60.83,10400.0,55.6744,55.821,55.6744,55.7202,10400.0
2014-10-23 14:15:00,60.82,60.83,60.76,60.77,10500.0,55.7111,55.7202,55.6561,55.6653,10500.0
2014-10-23 14:20:00,60.76,60.77,60.71,60.76,14600.0,55.6561,55.6653,55.6103,55.6561,14600.0
2014-10-23 14:25:00,60.76,60.76,60.71,60.71,57900.0,55.6561,55.6561,55.6103,55.6103,57900.0
2014-10-23 14:30:00,60.73,60.73,60.61,60.62,7100.0,55.6286,55.6286,55.5187,55.5279,7100.0
2014-10-23 14:35:00,60.62,60.64,60.6,60.64,7300.0,55.5279,55.5462,55.5096,55.5462,7300.0
2014-10-23 14:40:00,60.66,60.68,60.61,60.61,7600.0,55.5645,55.5828,55.5187,55.5187,7600.0
2014-10-23 14:45:00,60.62,60.66,60.6,60.66,8400.0,55.5279,55.5645,55.5096,55.5645,8400.0
2014-10-23 14:50:00,60.66,60.66,60.5,60.53,12500.0,55.5645,55.5645,55.418,55.4454,12500.0
2014-10-23 14:55:00,60.53,60.54,60.25,60.35,18000.0,55.4454,55.4546,55.189,55.2806,18000.0
2014-10-23 15:00:00,60.35,60.35,60.1,60.12,8400.0,55.2806,55.2806,55.0516,55.0699,8400.0
2014-10-23 15:05:00,60.13,60.28,60.13,60.22,9300.0,55.079,55.2164,55.079,55.1615,9300.0
2014-10-23 15:10:00,60.22,60.33,60.2,60.3,6500.0,55.1615,55.2622,55.1432,55.2348,6500.0
2014-10-23 15:15:00,60.29,60.35,60.19,60.28,11600.0,55.2256,55.2806,55.134,55.2164,11600.0
2014-10-23 15:20:00,60.26,60.32,60.22,60.27,10400.0,55.1981,55.2531,55.1615,55.2073,10400.0
2014-10-23 15:25:00,60.25,60.28,60.2,60.27,11900.0,55.189,55.2164,55.1432,55.2073,11900.0
2014-10-23 15:30:00,60.27,60.53,60.26,60.52,12400.0,55.2073,55.4454,55.1981,55.4363,12400.0
2014-10-23 15:35:00,60.51,60.51,60.34,60.35,18700.0,55.4271,55.4271,55.2714,55.2806,18700.0
2014-10-23 15:40:00,60.35,60.36,60.27,60.33,11400.0,55.2806,55.2897,55.2073,55.2622,11400.0
2014-10-23 15:45:00,60.36,60.39,60.32,60.38,26900.0,55.2897,55.3172,55.2531,55.308,26900.0
2014-10-23 15:50:00,60.39,60.41,60.19,60.22,26800.0,55.3172,55.3355,55.134,55.1615,26800.0
2014-10-23 15:55:00,60.23,60.26,60.12,60.24,33700.0,55.1706,55.1981,55.0699,55.1798,33700.0
2014-10-24 09:30:00,61.05,61.05,60.76,60.77,21200.0,55.9218,55.9218,55.6561,55.6653,21200.0
2014-10-24 09:35:00,60.78,60.78,60.58,60.75,21900.0,55.6744,55.6744,55.4912,55.647,21900.0
2014-10-24 09:40:00,60.76,60.8,60.55,60.7,23700.0,55.6561,55.6928,55.4638,55.6012,23700.0
2014-10-24 09:45:00,60.74,60.79,60.6,60.63,9700.0,55.6378,55.6836,55.5096,55.537,9700.0
2014-10-24 09:50:00,60.6,60.64,60.42,60.5,13400.0,55.5096,55.5462,55.3447,55.418,13400.0
2014-10-24 09:55:00,60.56,60.65,60.4,60.41,2800.0,55.4729,55.5554,55.3264,55.3355,2800.0
2014-10-24 10:00:00,60.45,60.66,60.4,60.47,8300.0,55.3722,55.5645,55.3264,55.3905,8300.0
2014-10-24 10:05:00,60.39,60.6,60.25,60.58,10200.0,55.3172,55.5096,55.189,55.4912,10200.0
2014-10-24 10:10:00,60.55,60.64,60.53,60.54,15200.0,55.4638,55.5462,55.4454,55.4546,15200.0
2014-10-24 10:15:00,60.55,60.64,60.52,60.6,10400.0,55.4638,55.5462,55.4363,55.5096,10400.0
2014-10-24 10:20:00,60.6,60.64,60.56,60.6,4300.0,55.5096,55.5462,55.4729,55.5096,4300.0
2014-10-24 10:25:00,60.6,60.67,60.49,60.64,13000.0,55.5096,55.5737,55.4088,55.5462,13000.0
2014-10-24 10:30:00,60.63,60.73,60.59,60.73,14800.0,55.537,55.6286,55.5004,55.6286,14800.0
2014-10-24 10:35:00,60.72,60.85,60.7,60.76,22700.0,55.6195,55.7386,55.6012,55.6561,22700.0
2014-10-24 10:40:00,60.76,60.84,60.75,60.75,12600.0,55.6561,55.7294,55.647,55.647,12600.0
2014-10-24 10:45:00,60.75,60.77,60.56,60.68,6600.0,55.647,55.6653,55.4729,55.5828,6600.0
2014-10-24 10:50:00,60.68,60.83,60.66,60.74,9500.0,55.5828,55.7202,55.5645,55.6378,9500.0
2014-10-24 10:55:00,60.71,60.78,60.7,60.74,5700.0,55.6103,55.6744,55.6012,55.6378,5700.0
2014-10-24 11:00:00,60.75,60.79,60.73,60.76,4700.0,55.647,55.6836,55.6286,55.6561,4700.0
2014-10-24 11:05:00,60.75,60.78,60.69,60.73,7900.0,55.647,55.6744,55.592,55.6286,7900.0
2014-10-24 11:10:00,60.72,60.75,60.69,60.71,10000.0,55.6195,55.647,55.592,55.6103,10000.0
2014-10-24 11:15:00,60.71,60.93,60.7,60.92,6300.0,55.6103,55.8118,55.6012,55.8027,6300.0
2014-10-24 11:20:00,60.94,60.99,60.9,60.98,3100.0,55.821,55.8668,55.7844,55.8576,3100.0
2014-10-24 11:25:00,60.96,60.97,60.87,60.91,4900.0,55.8393,55.8485,55.7569,55.7935,4900.0
2014-10-24 11:30:00,60.88,60.92,60.81,60.82,3500.0,55.766,55.8027,55.7019,55.7111,3500.0
2014-10-24 11:35:00,60.81,60.89,60.78,60.85,15000.0,55.7019,55.7752,55.6744,55.7386,15000.0
2014-10-24 11:40:00,60.88,60.94,60.85,60.9,17100.0,55.766,55.821,55.7386,55.7844,17100.0
2014-10-24 11:45:00,60.9,60.93,60.87,60.88,8700.0,55.7844,55.8118,55.7569,55.766,8700.0
2014-10-24 11:50:00,60.87,60.89,60.79,60.82,8500.0,55.7569,55.7752,55.6836,55.7111,8500.0
2014-10-24 11:55:00,60.84,60.86,60.78,60.86,3000.0,55.7294,55.7477,55.6744,55.7477,3000.0
2014-10-24 12:00:00,60.87,60.9,60.86,60.88,2200.0,55.7569,55.7844,55.7477,55.766,2200.0
2014-10-24 12:05:00,60.91,60.93,60.91,60.92,1400.0,55.7935,55.8118,55.7935,55.8027,1400.0
2014-10-24 12:10:00,60.94,61.16,60.94,61.16,7400.0,55.821,56.0225,55.821,56.0225,7400.0
2014-10-24 12:15:00,61.17,61.32,61.17,61.25,12000.0,56.0317,56.1691,56.0317,56.105,12000.0
2014-10-24 12:20:00,61.24,61.24,61.12,61.14,4400.0,56.0958,56.0958,55.9859,56.0042,4400.0
2014-10-24 12:25:00,61.11,61.14,61.05,61.07,2300.0,55.9767,56.0042,55.9218,55.9401,2300.0
2014-10-24 12:30:00,61.05,61.06,61.01,61.05,2800.0,55.9218,55.9309,55.8851,55.9218,2800.0
2014-10-24 12:35:00,61.08,61.12,61.0,61.03,2500.0,55.9492,55.9859,55.876,55.9034,2500.0
2014-10-24 12:40:00,61.01,61.08,61.01,61.08,2600.0,55.8851,55.9492,55.8851,55.9492,2600.0
2014-10-24 12:45:00,61.06,61.11,61.03,61.11,8100.0,55.9309,55.9767,55.9034,55.9767,8100.0
2014-10-24 12:50:00,61.11,61.11,61.0,61.06,35500.0,55.9767,55.9767,55.876,55.9309,35500.0
2014-10-24 12:55:00,61.06,61.18,61.03,61.17,7500.0,55.9309,56.0408,55.9034,56.0317,7500.0
2014-10-24 13:00:00,61.2,61.32,61.18,61.28,23700.0,56.0592,56.1691,56.0408,56.1324,23700.0
2014-10-24 13:05:00,61.29,61.38,61.29,61.38,8800.0,56.1416,56.224,56.1416,56.224,8800.0
2014-10-24 13:10:00,61.35,61.39,61.14,61.21,16700.0,56.1966,56.2332,56.0042,56.0683,16700.0
2014-10-24 13:15:00,61.27,61.27,61.17,61.17,1500.0,56.1233,56.1233,56.0317,56.0317,1500.0
2014-10-24 13:20:00,61.17,61.24,61.17,61.18,3300.0,56.0317,56.0958,56.0317,56.0408,3300.0
2014-10-24 13:25:00,61.18,61.22,61.15,61.22,3900.0,56.0408,56.0775,56.0134,56.0775,3900.0
2014-10-24 13:30:00,61.2,61.28,61.17,61.28,4800.0,56.0592,56.1324,56.0317,56.1324,4800.0
2014-10-24 13:35:00,61.28,61.4,61.28,61.39,3400.0,56.1324,56.2424,56.1324,56.2332,3400.0
2014-10-24 13:40:00,61.39,61.44,61.31,61.31,7700.0,56.2332,56.279,56.1599,56.1599,7700.0
2014-10-24 13:45:00,61.34,61.4,61.28,61.29,4900.0,56.1874,56.2424,56.1324,56.1416,4900.0
2014-10-24 13:50:00,61.31,61.31,61.2,61.23,7100.0,56.1599,56.1599,56.0592,56.0866,7100.0
2014-10-24 13:55:00,61.22,61.22,61.15,61.17,6800.0,56.0775,56.0775,56.0134,56.0317,6800.0
2014-10-24 14:00:00,61.17,61.25,61.17,61.22,12800.0,56.0317,56.105,56.0317,56.0775,12800.0
2014-10-24 14:05:00,61.23,61.31,61.22,61.31,5800.0,56.0866,56.1599,56.0775,56.1599,5800.0
2014-10-24 14:10:00,61.32,61.34,61.21,61.22,5900.0,56.1691,56.1874,56.0683,56.0775,5900.0
2014-10-24 14:15:00,61.23,61.26,61.2,61.21,7600.0,56.0866,56.1141,56.0592,56.0683,7600.0
2014-10-24 14:20:00,61.21,61.23,61.19,61.19,5800.0,56.0683,56.0866,56.05,56.05,5800.0
2014-10-24 14:25:00,61.2,61.22,61.19,61.19,4600.0,56.0592,56.0775,56.05,56.05,4600.0
2014-10-24 14:30:00,61.2,61.24,61.11,61.14,6600.0,56.0592,56.0958,55.9767,56.0042,6600.0
2014-10-24 14:35:00,61.15,61.26,61.15,61.26,5700.0,56.0134,56.1141,56.0134,56.1141,5700.0
2014-10-24 14:40:00,61.26,61.32,61.26,61.3,5000.0,56.1141,56.1691,56.1141,56.1508,5000.0
2014-10-24 14:45:00,61.3,61.35,61.28,61.33,3500.0,56.1508,56.1966,56.1324,56.1782,3500.0
2014-10-24 14:50:00,61.33,61.33,61.25,61.3,12200.0,56.1782,56.1782,56.105,56.1508,12200.0
2014-10-24 14:55:00,61.27,61.3,61.27,61.28,4300.0,56.1233,56.1508,56.1233,56.1324,4300.0
2014-10-24 15:00:00,61.29,61.4,61.26,61.38,6500.0,56.1416,56.2424,56.1141,56.224,6500.0
2014-10-24 15:05:00,61.4,61.4,61.31,61.34,6000.0,56.2424,56.2424,56.1599,56.1874,6000.0
2014-10-24 15:10:00,61.33,61.33,61.28,61.29,8000.0,56.1782,56.1782,56.1324,56.1416,8000.0
2014-10-24 15:15:00,61.3,61.34,61.3,61.34,12400.0,56.1508,56.1874,56.1508,56.1874,12400.0
2014-10-24 15:20:00,61.34,61.34,61.3,61.31,9100.0,56.1874,56.1874,56.1508,56.1599,9100.0
2014-10-24 15:25:00,61.31,61.33,61.3,61.33,9100.0,56.1599,56.1782,56.1508,56.1782,9100.0
2014-10-24 15:30:00,61.33,61.34,61.28,61.33,23300.0,56.1782,56.1874,56.1324,56.1782,23300.0
2014-10-24 15:35:00,61.33,61.33,61.3,61.3,11100.0,56.1782,56.1782,56.1508,56.1508,11100.0
2014-10-24 15:40:00,61.29,61.31,61.28,61.3,37800.0,56.1416,56.1599,56.1324,56.1508,37800.0
2014-10-24 15:45:00,61.31,61.32,61.25,61.25,36500.0,56.1599,56.1691,56.105,56.105,36500.0
2014-10-24 15:50:00,61.26,61.3,61.23,61.23,29400.0,56.1141,56.1508,56.0866,56.0866,29400.0
2014-10-24 15:55:00,61.24,61.27,61.22,61.25,32900.0,56.0958,56.1233,56.0775,56.105,32900.0
2014-10-27 09:30:00,60.75,60.94,60.11,60.11,21800.0,55.647,55.821,55.0607,55.0607,21800.0
2014-10-27 09:35:00,60.19,60.32,60.12,60.19,13100.0,55.134,55.2531,55.0699,55.134,13100.0
2014-10-27 09:40:00,60.23,60.34,60.06,60.26,10600.0,55.1706,55.2714,55.0149,55.1981,10600.0
2014-10-27 09:45:00,60.23,60.25,59.89,59.9,9500.0,55.1706,55.189,54.8592,54.8684,9500.0
2014-10-27 09:50:00,59.88,59.92,59.78,59.85,11500.0,54.85,54.8867,54.7584,54.8226,11500.0
2014-10-27 09:55:00,59.89,59.89,59.71,59.78,6500.0,54.8592,54.8592,54.6943,54.7584,6500.0
2014-10-27 10:00:00,59.81,59.86,59.67,59.67,10700.0,54.7859,54.8317,54.6577,54.6577,10700.0
2014-10-27 10:05:00,59.69,59.7,59.51,59.55,9000.0,54.676,54.6852,54.5111,54.5478,9000.0
2014-10-27 10:10:00,59.65,60.11,59.62,60.09,20100.0,54.6394,55.0607,54.6119,55.0424,20100.0
2014-10-27 10:15:00,60.08,60.08,59.87,59.88,6100.0,55.0332,55.0332,54.8409,54.85,6100.0
2014-10-27 10:20:00,59.86,59.9,59.8,59.9,18100.0,54.8317,54.8684,54.7768,54.8684,18100.0
2014-10-27 10:25:00,59.92,59.93,59.78,59.81,5800.0,54.8867,54.8958,54.7584,54.7859,5800.0
2014-10-27 10:30:00,59.79,59.81,59.56,59.58,12300.0,54.7676,54.7859,54.5569,54.5752,12300.0
2014-10-27 10:35:00,59.56,59.66,59.5,59.6,10400.0,54.5569,54.6485,54.502,54.5936,10400.0
2014-10-27 10:40:00,59.59,59.98,59.52,59.97,21100.0,54.5844,54.9416,54.5203,54.9325,21100.0
2014-10-27 10:45:00,60.01,60.06,59.9,59.9,13000.0,54.9691,55.0149,54.8684,54.8684,13000.0
2014-10-27 10:50:00,59.89,59.92,59.74,59.74,4800.0,54.8592,54.8867,54.7218,54.7218,4800.0
2014-10-27 10:55:00,59.75,59.8,59.67,59.75,5100.0,54.731,54.7768,54.6577,54.731,5100.0
2014-10-27 11:00:00,59.79,59.88,59.77,59.86,4300.0,54.7676,54.85,54.7493,54.8317,4300.0
2014-10-27 11:05:00,59.91,59.97,59.82,59.84,6200.0,54.8775,54.9325,54.7951,54.8134,6200.0
2014-10-27 11:10:00,59.87,59.99,59.81,59.87,10800.0,54.8409,54.9508,54.7859,54.8409,10800.0
2014-10-27 11:15:00,59.87,59.95,59.87,59.91,5500.0,54.8409,54.9142,54.8409,54.8775,5500.0
2014-10-27 11:20:00,59.9,59.92,59.79,59.84,3100.0,54.8684,54.8867,54.7676,54.8134,3100.0
2014-10-27 11:25:00,59.89,59.89,59.82,59.86,3300.0,54.8592,54.8592,54.7951,54.8317,3300.0
2014-10-27 11:30:00,59.9,59.91,59.81,59.82,4900.0,54.8684,54.8775,54.7859,54.7951,4900.0
2014-10-27 11:35:00,59.82,59.82,59.6,59.62,9200.0,54.7951,54.7951,54.5936,54.6119,9200.0
2014-10-27 11:40:00,59.63,59.7,59.58,59.7,4100.0,54.621,54.6852,54.5752,54.6852,4100.0
2014-10-27 11:45:00,59.71,59.73,59.58,59.62,4900.0,54.6943,54.7126,54.5752,54.6119,4900.0
2014-10-27 11:50:00,59.62,59.62,59.54,59.6,6900.0,54.6119,54.6119,54.5386,54.5936,6900.0
2014-10-27 11:55:00,59.6,59.68,59.59,59.64,6400.0,54.5936,54.6668,54.5844,54.6302,6400.0
2014-10-27 12:00:00,59.65,59.71,59.59,59.64,4500.0,54.6394,54.6943,54.5844,54.6302,4500.0
2014-10-27 12:05:00,59.61,59.69,59.61,59.66,3700.0,54.6027,54.676,54.6027,54.6485,3700.0
2014-10-27 12:10:00,59.66,59.69,59.6,59.61,6300.0,54.6485,54.676,54.5936,54.6027,6300.0
2014-10-27 12:15:00,59.63,59.64,59.43,59.53,17400.0,54.621,54.6302,54.4378,54.5294,17400.0
2014-10-27 12:20:00,59.55,59.69,59.55,59.63,12600.0,54.5478,54.676,54.5478,54.621,12600.0
2014-10-27 12:25:00,59.64,59.69,59.59,59.59,4800.0,54.6302,54.676,54.5844,54.5844,4800.0
2014-10-27 12:30:00,59.56,59.64,59.52,59.57,22100.0,54.5569,54.6302,54.5203,54.5661,22100.0
2014-10-27 12:35:00,59.6,59.81,59.6,59.79,29600.0,54.5936,54.7859,54.5936,54.7676,29600.0
2014-10-27 12:40:00,59.8,59.85,59.67,59.78,7300.0,54.7768,54.8226,54.6577,54.7584,7300.0
2014-10-27 12:45:00,59.81,59.92,59.69,59.72,6200.0,54.7859,54.8867,54.676,54.7035,6200.0
2014-10-27 12:50:00,59.71,59.76,59.68,59.75,6200.0,54.6943,54.7401,54.6668,54.731,6200.0
2014-10-27 12:55:00,59.7,59.79,59.69,59.72,5900.0,54.6852,54.7676,54.676,54.7035,5900.0
2014-10-27 13:00:00,59.74,59.87,59.7,59.81,6300.0,54.7218,54.8409,54.6852,54.7859,6300.0
2014-10-27 13:05:00,59.82,59.87,59.74,59.79,4900.0,54.7951,54.8409,54.7218,54.7676,4900.0
2014-10-27 13:10:00,59.75,59.91,59.75,59.87,3600.0,54.731,54.8775,54.731,54.8409,3600.0
2014-10-27 13:15:00,59.91,59.91,59.79,59.87,4000.0,54.8775,54.8775,54.7676,54.8409,4000.0
2014-10-27 13:20:00,59.92,59.97,59.89,59.91,8100.0,54.8867,54.9325,54.8592,54.8775,8100.0
2014-10-27 13:25:00,59.9,59.91,59.83,59.89,4400.0,54.8684,54.8775,54.8042,54.8592,4400.0
2014-10-27 13:30:00,59.86,59.9,59.85,59.89,5300.0,54.8317,54.8684,54.8226,54.8592,5300.0
2014-10-27 13:35:00,59.88,60.01,59.88,59.93,6500.0,54.85,54.9691,54.85,54.8958,6500.0
2014-10-27 13:40:00,59.89,59.96,59.87,59.94,3900.0,54.8592,54.9233,54.8409,54.905,3900.0
2014-10-27 13:45:00,59.93,59.95,59.91,59.94,2100.0,54.8958,54.9142,54.8775,54.905,2100.0
2014-10-27 13:50:00,59.95,59.98,59.9,59.98,6000.0,54.9142,54.9416,54.8684,54.9416,6000.0
2014-10-27 13:55:00,59.98,60.02,59.98,59.99,2200.0,54.9416,54.9783,54.9416,54.9508,2200.0
2014-10-27 14:00:00,60.01,60.01,60.0,60.01,2300.0,54.9691,54.9691,54.96,54.9691,2300.0
2014-10-27 14:05:00,60.0,60.09,59.99,60.06,3000.0,54.96,55.0424,54.9508,55.0149,3000.0
2014-10-27 14:10:00,60.05,60.13,60.05,60.12,15800.0,55.0058,55.079,55.0058,55.0699,15800.0
2014-10-27 14:15:00,60.13,60.17,60.1,60.16,7700.0,55.079,55.1157,55.0516,55.1065,7700.0
2014-10-27 14:20:00,60.15,60.17,60.09,60.09,3300.0,55.0974,55.1157,55.0424,55.0424,3300.0
2014-10-27 14:25:00,60.1,60.1,59.99,60.04,4000.0,55.0516,55.0516,54.9508,54.9966,4000.0
2014-10-27 14:30:00,60.04,60.05,59.92,59.97,5500.0,54.9966,55.0058,54.8867,54.9325,5500.0
2014-10-27 14:35:00,59.96,60.04,59.92,60.0,4200.0,54.9233,54.9966,54.8867,54.96,4200.0
2014-10-27 14:40:00,59.99,60.01,59.93,59.94,3200.0,54.9508,54.9691,54.8958,54.905,3200.0
2014-10-27 14:45:00,59.95,59.95,59.84,59.88,10300.0,54.9142,54.9142,54.8134,54.85,10300.0
2014-10-27 14:50:00,59.89,59.92,59.79,59.79,6500.0,54.8592,54.8867,54.7676,54.7676,6500.0
2014-10-27 14:55:00,59.78,59.8,59.72,59.78,7900.0,54.7584,54.7768,54.7035,54.7584,7900.0
2014-10-27 15:00:00,59.8,59.88,59.78,59.87,7300.0,54.7768,54.85,54.7584,54.8409,7300.0
2014-10-27 15:05:00,59.87,59.89,59.72,59.75,9600.0,54.8409,54.8592,54.7035,54.731,9600.0
2014-10-27 15:10:00,59.72,59.76,59.61,59.64,9500.0,54.7035,54.7401,54.6027,54.6302,9500.0
2014-10-27 15:15:00,59.64,59.72,59.61,59.7,12800.0,54.6302,54.7035,54.6027,54.6852,12800.0
2014-10-27 15:20:00,59.71,59.73,59.65,59.65,9900.0,54.6943,54.7126,54.6394,54.6394,9900.0
2014-10-27 15:25:00,59.64,59.67,59.62,59.62,11000.0,54.6302,54.6577,54.6119,54.6119,11000.0
2014-10-27 15:30:00,59.64,59.72,59.59,59.72,15900.0,54.6302,54.7035,54.5844,54.7035,15900.0
2014-10-27 15:35:00,59.72,59.78,59.7,59.78,16000.0,54.7035,54.7584,54.6852,54.7584,16000.0
2014-10-27 15:40:00,59.8,59.9,59.77,59.89,17200.0,54.7768,54.8684,54.7493,54.8592,17200.0
2014-10-27 15:45:00,59.88,59.88,59.78,59.83,21000.0,54.85,54.85,54.7584,54.8042,21000.0
2014-10-27 15:50:00,59.83,59.83,59.75,59.82,25900.0,54.8042,54.8042,54.731,54.7951,25900.0
2014-10-27 15:55:00,59.83,59.87,59.76,59.78,49800.0,54.8042,54.8409,54.7401,54.7584,49800.0
2014-10-28 09:30:00,59.81,59.81,59.15,59.32,57800.0,54.7859,54.7859,54.1814,54.3371,57800.0
2014-10-28 09:35:00,59.34,59.34,58.96,59.11,55800.0,54.3554,54.3554,54.0073,54.1447,55800.0
2014-10-28 09:40:00,59.13,59.48,59.13,59.38,28900.0,54.163,54.4836,54.163,54.392,28900.0
2014-10-28 09:45:00,59.34,59.46,59.3,59.45,23200.0,54.3554,54.4653,54.3188,54.4562,23200.0
2014-10-28 09:50:00,59.5,59.68,59.49,59.51,33200.0,54.502,54.6668,54.4928,54.5111,33200.0
2014-10-28 09:55:00,59.55,59.7,59.43,59.7,61900.0,54.5478,54.6852,54.4378,54.6852,61900.0
2014-10-28 10:00:00,59.73,60.15,59.73,60.14,17800.0,54.7126,55.0974,54.7126,55.0882,17800.0
2014-10-28 10:05:00,60.08,60.21,60.07,60.14,7700.0,55.0332,55.1523,55.0241,55.0882,7700.0
2014-10-28 10:10:00,60.17,60.63,60.1,60.62,19300.0,55.1157,55.537,55.0516,55.5279,19300.0
2014-10-28 10:15:00,60.6,60.6,60.29,60.32,3500.0,55.5096,55.5096,55.2256,55.2531,3500.0
2014-10-28 10:20:00,60.25,60.34,60.18,60.3,27200.0,55.189,55.2714,55.1248,55.2348,27200.0
2014-10-28 10:25:00,60.33,60.33,60.22,60.26,15000.0,55.2622,55.2622,55.1615,55.1981,15000.0
2014-10-28 10:30:00,60.27,60.38,60.18,60.34,6700.0,55.2073,55.308,55.1248,55.2714,6700.0
2014-10-28 10:35:00,60.34,60.4,60.28,60.39,5400.0,55.2714,55.3264,55.2164,55.3172,5400.0
2014-10-28 10:40:00,60.37,60.37,60.16,60.21,6200.0,55.2989,55.2989,55.1065,55.1523,6200.0
2014-10-28 10:45:00,60.21,60.22,59.98,59.99,10300.0,55.1523,55.1615,54.9416,54.9508,10300.0
2014-10-28 10:50:00,59.97,60.14,59.97,60.13,2200.0,54.9325,55.0882,54.9325,55.079,2200.0
2014-10-28 10:55:00,60.14,60.25,60.12,60.16,5800.0,55.0882,55.189,55.0699,55.1065,5800.0
2014-10-28 11:00:00,60.17,60.18,60.1,60.16,3200.0,55.1157,55.1248,55.0516,55.1065,3200.0
2014-10-28 11:05:00,60.14,60.14,60.05,60.1,5700.0,55.0882,55.0882,55.0058,55.0516,5700.0
2014-10-28 11:10:00,60.11,60.34,60.11,60.31,16100.0,55.0607,55.2714,55.0607,55.2439,16100.0
2014-10-28 11:15:00,60.27,60.34,60.26,60.34,3800.0,55.2073,55.2714,55.1981,55.2714,3800.0
2014-10-28 11:20:00,60.34,60.44,60.34,60.36,16500.0,55.2714,55.363,55.2714,55.2897,16500.0
2014-10-28 11:25:00,60.3,60.33,60.26,60.3,3400.0,55.2348,55.2622,55.1981,55.2348,3400.0
2014-10-28 11:30:00,60.26,60.29,60.23,60.27,5600.0,55.1981,55.2256,55.1706,55.2073,5600.0
2014-10-28 11:35:00,60.23,60.27,60.2,60.27,11100.0,55.1706,55.2073,55.1432,55.2073,11100.0
2014-10-28 11:40:00,60.26,60.32,60.2,60.2,5500.0,55.1981,55.2531,55.1432,55.1432,5500.0
2014-10-28 11:45:00,60.19,60.21,60.17,60.17,4200.0,55.134,55.1523,55.1157,55.1157,4200.0
2014-10-28 11:50:00,60.15,60.16,60.05,60.08,7000.0,55.0974,55.1065,55.0058,55.0332,7000.0
2014-10-28 11:55:00,60.09,60.15,60.09,60.11,7300.0,55.0424,55.0974,55.0424,55.0607,7300.0
2014-10-28 12:00:00,60.09,60.11,60.06,60.09,4800.0,55.0424,55.0607,55.0149,55.0424,4800.0
2014-10-28 12:05:00,60.1,60.18,60.07,60.08,13100.0,55.0516,55.1248,55.0241,55.0332,13100.0
2014-10-28 12:10:00,60.1,60.13,59.98,59.99,3600.0,55.0516,55.079,54.9416,54.9508,3600.0
2014-10-28 12:15:00,59.95,59.97,59.86,59.86,10400.0,54.9142,54.9325,54.8317,54.8317,10400.0
2014-10-28 12:20:00,59.86,59.91,59.86,59.9,5800.0,54.8317,54.8775,54.8317,54.8684,5800.0
2014-10-28 12:25:00,59.9,59.9,59.77,59.78,3500.0,54.8684,54.8684,54.7493,54.7584,3500.0
2014-10-28 12:30:00,59.78,59.84,59.75,59.84,4300.0,54.7584,54.8134,54.731,54.8134,4300.0
2014-10-28 12:35:00,59.81,59.81,59.7,59.7,3600.0,54.7859,54.7859,54.6852,54.6852,3600.0
2014-10-28 12:40:00,59.69,59.72,59.66,59.72,3400.0,54.676,54.7035,54.6485,54.7035,3400.0
2014-10-28 12:45:00,59.7,59.74,59.63,59.74,7800.0,54.6852,54.7218,54.621,54.7218,7800.0
2014-10-28 12:50:00,59.73,59.75,59.71,59.72,3700.0,54.7126,54.731,54.6943,54.7035,3700.0
2014-10-28 12:55:00,59.71,59.73,59.7,59.72,3900.0,54.6943,54.7126,54.6852,54.7035,3900.0
2014-10-28 13:00:00,59.71,59.72,59.68,59.72,5000.0,54.6943,54.7035,54.6668,54.7035,5000.0
2014-10-28 13:05:00,59.7,59.79,59.7,59.79,5700.0,54.6852,54.7676,54.6852,54.7676,5700.0
2014-10-28 13:10:00,59.79,59.89,59.79,59.82,4000.0,54.7676,54.8592,54.7676,54.7951,4000.0
2014-10-28 13:15:00,59.82,59.86,59.82,59.84,3000.0,54.7951,54.8317,54.7951,54.8134,3000.0
2014-10-28 13:20:00,59.85,59.92,59.85,59.87,4500.0,54.8226,54.8867,54.8226,54.8409,4500.0
2014-10-28 13:25:00,59.87,59.95,59.86,59.95,6700.0,54.8409,54.9142,54.8317,54.9142,6700.0
2014-10-28 13:30:00,59.95,59.98,59.92,59.92,4000.0,54.9142,54.9416,54.8867,54.8867,4000.0
2014-10-28 13:35:00,59.93,60.06,59.92,60.06,87900.0,54.8958,55.0149,54.8867,55.0149,87900.0
2014-10-28 13:40:00,60.05,60.4,60.05,60.37,45400.0,55.0058,55.3264,55.0058,55.2989,45400.0
2014-10-28 13:45:00,60.37,60.39,60.29,60.34,17400.0,55.2989,55.3172,55.2256,55.2714,17400.0
2014-10-28 13:50:00,60.32,60.33,60.22,60.23,33800.0,55.2531,55.2622,55.1615,55.1706,33800.0
2014-10-28 13:55:00,60.22,60.38,60.2,60.33,17000.0,55.1615,55.308,55.1432,55.2622,17000.0
2014-10-28 14:00:00,60.32,60.33,60.26,60.3,7800.0,55.2531,55.2622,55.1981,55.2348,7800.0
2014-10-28 14:05:00,60.31,60.38,60.31,60.35,19000.0,55.2439,55.308,55.2439,55.2806,19000.0
2014-10-28 14:10:00,60.34,60.52,60.32,60.48,33000.0,55.2714,55.4363,55.2531,55.3996,33000.0
2014-10-28 14:15:00,60.48,60.49,60.42,60.49,9000.0,55.3996,55.4088,55.3447,55.4088,9000.0
2014-10-28 14:20:00,60.47,60.52,60.39,60.39,12200.0,55.3905,55.4363,55.3172,55.3172,12200.0
2014-10-28 14:25:00,60.4,60.47,60.35,60.46,19000.0,55.3264,55.3905,55.2806,55.3813,19000.0
2014-10-28 14:30:00,60.45,60.45,60.42,60.45,7600.0,55.3722,55.3722,55.3447,55.3722,7600.0
2014-10-28 14:35:00,60.45,60.45,60.33,60.33,11400.0,55.3722,55.3722,55.2622,55.2622,11400.0
2014-10-28 14:40:00,60.34,60.37,60.32,60.34,10200.0,55.2714,55.2989,55.2531,55.2714,10200.0
2014-10-28 14:45:00,60.34,60.34,60.23,60.23,7600.0,55.2714,55.2714,55.1706,55.1706,7600.0
2014-10-28 14:50:00,60.24,60.24,60.18,60.21,9700.0,55.1798,55.1798,55.1248,55.1523,9700.0
2014-10-28 14:55:00,60.21,60.27,60.17,60.23,41200.0,55.1523,55.2073,55.1157,55.1706,41200.0
2014-10-28 15:00:00,60.21,60.35,60.18,60.35,9100.0,55.1523,55.2806,55.1248,55.2806,9100.0
2014-10-28 15:05:00,60.33,60.39,60.31,60.37,7400.0,55.2622,55.3172,55.2439,55.2989,7400.0
2014-10-28 15:10:00,60.37,60.37,60.33,60.37,4000.0,55.2989,55.2989,55.2622,55.2989,4000.0
2014-10-28 15:15:00,60.39,60.42,60.38,60.39,7100.0,55.3172,55.3447,55.308,55.3172,7100.0
2014-10-28 15:20:00,60.38,60.38,60.31,60.33,9600.0,55.308,55.308,55.2439,55.2622,9600.0
2014-10-28 15:25:00,60.33,60.36,60.32,60.32,16900.0,55.2622,55.2897,55.2531,55.2531,16900.0
2014-10-28 15:30:00,60.31,60.38,60.29,60.37,9800.0,55.2439,55.308,55.2256,55.2989,9800.0
2014-10-28 15:35:00,60.38,60.44,60.38,60.41,9800.0,55.308,55.363,55.308,55.3355,9800.0
2014-10-28 15:40:00,60.42,60.43,60.32,60.32,40500.0,55.3447,55.3538,55.2531,55.2531,40500.0
2014-10-28 15:45:00,60.33,60.35,60.31,60.32,26000.0,55.2622,55.2806,55.2439,55.2531,26000.0
2014-10-28 15:50:00,60.34,60.4,60.34,60.4,43100.0,55.2714,55.3264,55.2714,55.3264,43100.0
2014-10-28 15:55:00,60.4,60.54,60.4,60.51,58000.0,55.3264,55.4546,55.3264,55.4271,58000.0
2014-10-29 09:30:00,60.41,60.76,60.27,60.27,8800.0,55.3355,55.6561,55.2073,55.2073,8800.0
2014-10-29 09:35:00,60.26,60.32,59.99,60.23,22700.0,55.1981,55.2531,54.9508,55.1706,22700.0
2014-10-29 09:40:00,60.17,60.28,60.17,60.24,35200.0,55.1157,55.2164,55.1157,55.1798,35200.0
2014-10-29 09:45:00,60.24,60.24,60.05,60.16,12400.0,55.1798,55.1798,55.0058,55.1065,12400.0
2014-10-29 09:50:00,60.06,60.07,59.9,59.9,2000.0,55.0149,55.0241,54.8684,54.8684,2000.0
2014-10-29 09:55:00,59.94,60.03,59.87,60.03,49500.0,54.905,54.9874,54.8409,54.9874,49500.0
2014-10-29 10:00:00,60.0,60.0,59.77,59.79,21300.0,54.96,54.96,54.7493,54.7676,21300.0
2014-10-29 10:05:00,59.77,59.8,59.64,59.68,29700.0,54.7493,54.7768,54.6302,54.6668,29700.0
2014-10-29 10:10:00,59.63,59.66,59.36,59.36,7200.0,54.621,54.6485,54.3737,54.3737,7200.0
2014-10-29 10:15:00,59.36,59.46,59.23,59.44,41400.0,54.3737,54.4653,54.2546,54.447,41400.0
2014-10-29 10:20:00,59.44,59.5,59.36,59.36,9100.0,54.447,54.502,54.3737,54.3737,9100.0
2014-10-29 10:25:00,59.35,59.35,59.05,59.1,22600.0,54.3646,54.3646,54.0898,54.1356,22600.0
2014-10-29 10:30:00,59.14,59.35,59.14,59.24,8700.0,54.1722,54.3646,54.1722,54.2638,8700.0
2014-10-29 10:35:00,59.25,59.25,58.92,58.94,23500.0,54.273,54.273,53.9707,53.989,23500.0
2014-10-29 10:40:00,58.95,59.14,58.89,59.14,11600.0,53.9982,54.1722,53.9432,54.1722,11600.0
2014-10-29 10:45:00,59.14,59.14,59.06,59.07,10800.0,54.1722,54.1722,54.0989,54.1081,10800.0
2014-10-29 10:50:00,59.06,59.1,58.98,59.0,15000.0,54.0989,54.1356,54.0256,54.044,15000.0
2014-10-29 10:55:00,58.98,59.24,58.97,59.24,16000.0,54.0256,54.2638,54.0165,54.2638,16000.0
2014-10-29 11:00:00,59.24,59.25,59.14,59.15,7500.0,54.2638,54.273,54.1722,54.1814,7500.0
2014-10-29 11:05:00,59.17,59.36,59.15,59.31,11400.0,54.1997,54.3737,54.1814,54.3279,11400.0
2014-10-29 11:10:00,59.32,59.5,59.32,59.49,12800.0,54.3371,54.502,54.3371,54.4928,12800.0
2014-10-29 11:15:00,59.49,59.55,59.44,59.54,9800.0,54.4928,54.5478,54.447,54.5386,9800.0
2014-10-29 11:20:00,59.54,59.56,59.51,59.52,7700.0,54.5386,54.5569,54.5111,54.5203,7700.0
2014-10-29 11:25:00,59.53,59.58,59.52,59.54,7800.0,54.5294,54.5752,54.5203,54.5386,7800.0
2014-10-29 11:30:00,59.55,59.55,59.52,59.52,9500.0,54.5478,54.5478,54.5203,54.5203,9500.0
2014-10-29 11:35:00,59.51,59.51,59.41,59.41,6400.0,54.5111,54.5111,54.4195,54.4195,6400.0
2014-10-29 11:40:00,59.39,59.47,59.38,59.46,8000.0,54.4012,54.4745,54.392,54.4653,8000.0
2014-10-29 11:45:00,59.45,59.46,59.42,59.46,6000.0,54.4562,54.4653,54.4287,54.4653,6000.0
2014-10-29 11:50:00,59.45,59.53,59.44,59.51,8400.0,54.4562,54.5294,54.447,54.5111,8400.0
2014-10-29 11:55:00,59.51,59.62,59.51,59.61,6200.0,54.5111,54.6119,54.5111,54.6027,6200.0
2014-10-29 12:00:00,59.64,59.67,59.49,59.5,6500.0,54.6302,54.6577,54.4928,54.502,6500.0
2014-10-29 12:05:00,59.5,59.5,59.44,59.45,3800.0,54.502,54.502,54.447,54.4562,3800.0
2014-10-29 12:10:00,59.45,59.45,59.4,59.41,8400.0,54.4562,54.4562,54.4104,54.4195,8400.0
2014-10-29 12:15:00,59.41,59.41,59.3,59.3,6800.0,54.4195,54.4195,54.3188,54.3188,6800.0
2014-10-29 12:20:00,59.3,59.31,59.28,59.3,4500.0,54.3188,54.3279,54.3004,54.3188,4500.0
2014-10-29 12:25:00,59.29,59.3,59.23,59.23,9800.0,54.3096,54.3188,54.2546,54.2546,9800.0
2014-10-29 12:30:00,59.25,59.26,59.22,59.22,5200.0,54.273,54.2821,54.2455,54.2455,5200.0
2014-10-29 12:35:00,59.22,59.35,59.2,59.35,6800.0,54.2455,54.3646,54.2272,54.3646,6800.0
2014-10-29 12:40:00,59.36,59.46,59.36,59.44,6200.0,54.3737,54.4653,54.3737,54.447,6200.0
2014-10-29 12:45:00,59.44,59.46,59.34,59.36,5400.0,54.447,54.4653,54.3554,54.3737,5400.0
2014-10-29 12:50:00,59.36,59.41,59.35,59.39,7400.0,54.3737,54.4195,54.3646,54.4012,7400.0
2014-10-29 12:55:00,59.4,59.41,59.36,59.36,6800.0,54.4104,54.4195,54.3737,54.3737,6800.0
2014-10-29 13:00:00,59.37,59.37,59.31,59.31,5700.0,54.3829,54.3829,54.3279,54.3279,5700.0
2014-10-29 13:05:00,59.31,59.36,59.3,59.33,8900.0,54.3279,54.3737,54.3188,54.3462,8900.0
2014-10-29 13:10:00,59.33,59.37,59.32,59.35,8200.0,54.3462,54.3829,54.3371,54.3646,8200.0
2014-10-29 13:15:00,59.34,59.34,59.29,59.3,5300.0,54.3554,54.3554,54.3096,54.3188,5300.0
2014-10-29 13:20:00,59.27,59.35,59.27,59.35,7600.0,54.2913,54.3646,54.2913,54.3646,7600.0
2014-10-29 13:25:00,59.39,59.42,59.34,59.34,8100.0,54.4012,54.4287,54.3554,54.3554,8100.0
2014-10-29 13:30:00,59.34,59.38,59.32,59.34,8100.0,54.3554,54.392,54.3371,54.3554,8100.0
2014-10-29 13:35:00,59.33,59.34,59.22,59.24,9200.0,54.3462,54.3554,54.2455,54.2638,9200.0
2014-10-29 13:40:00,59.24,59.27,59.22,59.25,13300.0,54.2638,54.2913,54.2455,54.273,13300.0
2014-10-29 13:45:00,59.26,59.36,59.25,59.35,6400.0,54.2821,54.3737,54.273,54.3646,6400.0
2014-10-29 13:50:00,59.34,59.38,59.31,59.38,7700.0,54.3554,54.392,54.3279,54.392,7700.0
2014-10-29 13:55:00,59.4,59.4,59.36,59.39,8200.0,54.4104,54.4104,54.3737,54.4012,8200.0
2014-10-29 14:00:00,59.38,59.42,59.16,59.16,21900.0,54.392,54.4287,54.1905,54.1905,21900.0
2014-10-29 14:05:00,59.17,59.18,59.01,59.11,8700.0,54.1997,54.2088,54.0531,54.1447,8700.0
2014-10-29 14:10:00,59.09,59.22,58.97,58.97,9200.0,54.1264,54.2455,54.0165,54.0165,9200.0
2014-10-29 14:15:00,58.92,58.92,58.71,58.83,11300.0,53.9707,53.9707,53.7783,53.8882,11300.0
2014-10-29 14:20:00,58.87,59.07,58.87,59.03,12400.0,53.9249,54.1081,53.9249,54.0714,12400.0
2014-10-29 14:25:00,59.04,59.23,59.04,59.2,17000.0,54.0806,54.2546,54.0806,54.2272,17000.0
2014-10-29 14:30:00,59.23,59.31,59.16,59.3,12700.0,54.2546,54.3279,54.1905,54.3188,12700.0
2014-10-29 14:35:00,59.32,59.42,59.32,59.37,18100.0,54.3371,54.4287,54.3371,54.3829,18100.0
2014-10-29 14:40:00,59.37,59.41,59.31,59.34,11000.0,54.3829,54.4195,54.3279,54.3554,11000.0
2014-10-29 14:45:00,59.36,59.47,59.27,59.3,18900.0,54.3737,54.4745,54.2913,54.3188,18900.0
2014-10-29 14:50:00,59.3,59.32,59.23,59.26,9300.0,54.3188,54.3371,54.2546,54.2821,9300.0
2014-10-29 14:55:00,59.26,59.44,59.21,59.42,12500.0,54.2821,54.447,54.2363,54.4287,12500.0
2014-10-29 15:00:00,59.39,59.41,59.3,59.31,9300.0,54.4012,54.4195,54.3188,54.3279,9300.0
2014-10-29 15:05:00,59.32,59.32,59.12,59.14,9300.0,54.3371,54.3371,54.1539,54.1722,9300.0
2014-10-29 15:10:00,59.16,59.16,59.0,59.1,23800.0,54.1905,54.1905,54.044,54.1356,23800.0
2014-10-29 15:15:00,59.09,59.18,59.06,59.18,9400.0,54.1264,54.2088,54.0989,54.2088,9400.0
2014-10-29 15:20:00,59.17,59.22,59.12,59.14,13200.0,54.1997,54.2455,54.1539,54.1722,13200.0
2014-10-29 15:25:00,59.13,59.19,59.09,59.16,14800.0,54.163,54.218,54.1264,54.1905,14800.0
2014-10-29 15:30:00,59.17,59.38,59.17,59.33,17200.0,54.1997,54.392,54.1997,54.3462,17200.0
2014-10-29 15:35:00,59.32,59.38,59.24,59.34,33900.0,54.3371,54.392,54.2638,54.3554,33900.0
2014-10-29 15:40:00,59.35,59.48,59.34,59.42,25700.0,54.3646,54.4836,54.3554,54.4287,25700.0
2014-10-29 15:45:00,59.43,59.47,59.39,59.4,38600.0,54.4378,54.4745,54.4012,54.4104,38600.0
2014-10-29 15:50:00,59.4,59.47,59.4,59.46,39000.0,54.4104,54.4745,54.4104,54.4653,39000.0
2014-10-29 15:55:00,59.47,59.47,59.35,59.39,60200.0,54.4745,54.4745,54.3646,54.4012,60200.0
2014-10-30 09:30:00,59.01,59.18,58.92,58.92,5600.0,54.0531,54.2088,53.9707,53.9707,5600.0
2014-10-30 09:35:00,58.93,59.54,58.93,59.25,6600.0,53.9798,54.5386,53.9798,54.273,6600.0
2014-10-30 09:40:00,59.17,59.53,59.17,59.53,2500.0,54.1997,54.5294,54.1997,54.5294,2500.0
2014-10-30 09:45:00,59.47,59.49,59.17,59.24,2900.0,54.4745,54.4928,54.1997,54.2638,2900.0
2014-10-30 09:50:00,59.23,59.39,59.18,59.28,4700.0,54.2546,54.4012,54.2088,54.3004,4700.0
2014-10-30 09:55:00,59.29,59.31,59.12,59.2,2800.0,54.3096,54.3279,54.1539,54.2272,2800.0
2014-10-30 10:00:00,59.12,59.27,59.01,59.25,7900.0,54.1539,54.2913,54.0531,54.273,7900.0
2014-10-30 10:05:00,59.25,59.42,59.24,59.38,3400.0,54.273,54.4287,54.2638,54.392,3400.0
2014-10-30 10:10:00,59.32,59.42,59.32,59.42,1600.0,54.3371,54.4287,54.3371,54.4287,1600.0
2014-10-30 10:15:00,59.43,59.54,59.33,59.51,8200.0,54.4378,54.5386,54.3462,54.5111,8200.0
2014-10-30 10:20:00,59.53,59.53,59.38,59.5,28900.0,54.5294,54.5294,54.392,54.502,28900.0
2014-10-30 10:25:00,59.53,59.73,59.5,59.67,12500.0,54.5294,54.7126,54.502,54.6577,12500.0
2014-10-30 10:30:00,59.73,59.81,59.73,59.8,23700.0,54.7126,54.7859,54.7126,54.7768,23700.0
2014-10-30 10:35:00,59.77,59.8,59.7,59.71,5300.0,54.7493,54.7768,54.6852,54.6943,5300.0
2014-10-30 10:40:00,59.74,59.76,59.71,59.76,1400.0,54.7218,54.7401,54.6943,54.7401,1400.0
2014-10-30 10:45:00,59.81,59.81,59.56,59.58,2700.0,54.7859,54.7859,54.5569,54.5752,2700.0
2014-10-30 10:50:00,59.59,59.72,59.59,59.71,1300.0,54.5844,54.7035,54.5844,54.6943,1300.0
2014-10-30 10:55:00,59.72,59.86,59.72,59.86,5100.0,54.7035,54.8317,54.7035,54.8317,5100.0
2014-10-30 11:00:00,59.85,59.94,59.81,59.81,3000.0,54.8226,54.905,54.7859,54.7859,3000.0
2014-10-30 11:05:00,59.81,59.86,59.77,59.84,15500.0,54.7859,54.8317,54.7493,54.8134,15500.0
2014-10-30 11:10:00,59.85,59.97,59.85,59.97,2500.0,54.8226,54.9325,54.8226,54.9325,2500.0
2014-10-30 11:15:00,59.96,60.15,59.96,60.0,15500.0,54.9233,55.0974,54.9233,54.96,15500.0
2014-10-30 11:20:00,60.01,60.07,60.0,60.02,3200.0,54.9691,55.0241,54.96,54.9783,3200.0
2014-10-30 11:25:00,60.0,60.0,59.93,59.96,4500.0,54.96,54.96,54.8958,54.9233,4500.0
2014-10-30 11:30:00,59.96,59.99,59.87,59.95,28100.0,54.9233,54.9508,54.8409,54.9142,28100.0
2014-10-30 11:35:00,59.95,60.1,59.95,60.08,17000.0,54.9142,55.0516,54.9142,55.0332,17000.0
2014-10-30 11:40:00,60.07,60.14,60.06,60.14,5300.0,55.0241,55.0882,55.0149,55.0882,5300.0
2014-10-30 11:45:00,60.14,60.27,60.14,60.17,8500.0,55.0882,55.2073,55.0882,55.1157,8500.0
2014-10-30 11:50:00,60.11,60.16,60.09,60.12,700.0,55.0607,55.1065,55.0424,55.0699,700.0
2014-10-30 11:55:00,60.15,60.3,60.15,60.29,3200.0,55.0974,55.2348,55.0974,55.2256,3200.0
2014-10-30 12:00:00,60.29,60.29,60.23,60.23,2300.0,55.2256,55.2256,55.1706,55.1706,2300.0
2014-10-30 12:05:00,60.24,60.24,60.15,60.19,4600.0,55.1798,55.1798,55.0974,55.134,4600.0
2014-10-30 12:10:00,60.23,60.25,60.19,60.23,3600.0,55.1706,55.189,55.134,55.1706,3600.0
2014-10-30 12:15:00,60.25,60.25,60.11,60.14,2400.0,55.189,55.189,55.0607,55.0882,2400.0
2014-10-30 12:20:00,60.13,60.25,60.13,60.25,4000.0,55.079,55.189,55.079,55.189,4000.0
2014-10-30 12:25:00,60.24,60.27,60.2,60.23,5400.0,55.1798,55.2073,55.1432,55.1706,5400.0
2014-10-30 12:30:00,60.22,60.27,60.21,60.25,5900.0,55.1615,55.2073,55.1523,55.189,5900.0
2014-10-30 12:35:00,60.25,60.25,60.09,60.09,27900.0,55.189,55.189,55.0424,55.0424,27900.0
2014-10-30 12:40:00,60.08,60.11,60.05,60.11,4000.0,55.0332,55.0607,55.0058,55.0607,4000.0
2014-10-30 12:45:00,60.1,60.13,60.09,60.11,3500.0,55.0516,55.079,55.0424,55.0607,3500.0
2014-10-30 12:50:00,60.1,60.11,60.0,60.01,3300.0,55.0516,55.0607,54.96,54.9691,3300.0
2014-10-30 12:55:00,60.01,60.1,59.96,60.08,12900.0,54.9691,55.0516,54.9233,55.0332,12900.0
2014-10-30 13:00:00,60.07,60.09,60.0,60.0,2000.0,55.0241,55.0424,54.96,54.96,2000.0
2014-10-30 13:05:00,60.02,60.03,59.99,59.99,1800.0,54.9783,54.9874,54.9508,54.9508,1800.0
2014-10-30 13:10:00,60.02,60.1,60.02,60.09,1600.0,54.9783,55.0516,54.9783,55.0424,1600.0
2014-10-30 13:15:00,60.11,60.27,60.07,60.16,2000.0,55.0607,55.2073,55.0241,55.1065,2000.0
2014-10-30 13:20:00,60.16,60.31,60.16,60.29,1800.0,55.1065,55.2439,55.1065,55.2256,1800.0
2014-10-30 13:25:00,60.27,60.29,60.23,60.29,600.0,55.2073,55.2256,55.1706,55.2256,600.0
2014-10-30 13:30:00,60.34,60.35,60.34,60.35,400.0,55.2714,55.2806,55.2714,55.2806,400.0
2014-10-30 13:35:00,60.35,60.37,60.27,60.31,4200.0,55.2806,55.2989,55.2073,55.2439,4200.0
2014-10-30 13:40:00,60.31,60.44,60.28,60.44,2000.0,55.2439,55.363,55.2164,55.363,2000.0
2014-10-30 13:45:00,60.43,60.57,60.27,60.46,6600.0,55.3538,55.4821,55.2073,55.3813,6600.0
2014-10-30 13:50:00,60.49,60.64,60.49,60.61,3000.0,55.4088,55.5462,55.4088,55.5187,3000.0
2014-10-30 13:55:00,60.59,60.75,60.59,60.62,8600.0,55.5004,55.647,55.5004,55.5279,8600.0
2014-10-30 14:00:00,60.63,60.67,60.6,60.64,2600.0,55.537,55.5737,55.5096,55.5462,2600.0
2014-10-30 14:05:00,60.6,60.68,60.6,60.6,2800.0,55.5096,55.5828,55.5096,55.5096,2800.0
2014-10-30 14:10:00,60.6,60.63,60.58,60.63,1900.0,55.5096,55.537,55.4912,55.537,1900.0
2014-10-30 14:15:00,60.63,60.63,60.49,60.5,2500.0,55.537,55.537,55.4088,55.418,2500.0
2014-10-30 14:20:00,60.48,60.57,60.48,60.54,18500.0,55.3996,55.4821,55.3996,55.4546,18500.0
2014-10-30 14:25:00,60.55,60.58,60.52,60.52,13200.0,55.4638,55.4912,55.4363,55.4363,13200.0
2014-10-30 14:30:00,60.5,60.57,60.5,60.55,5600.0,55.418,55.4821,55.418,55.4638,5600.0
2014-10-30 14:35:00,60.56,60.59,60.56,60.58,3300.0,55.4729,55.5004,55.4729,55.4912,3300.0
2014-10-30 14:40:00,60.59,60.65,60.57,60.64,5900.0,55.5004,55.5554,55.4821,55.5462,5900.0
2014-10-30 14:45:00,60.64,60.66,60.52,60.54,13200.0,55.5462,55.5645,55.4363,55.4546,13200.0
2014-10-30 14:50:00,60.54,60.55,60.44,60.44,6500.0,55.4546,55.4638,55.363,55.363,6500.0
2014-10-30 14:55:00,60.41,60.41,60.32,60.38,11300.0,55.3355,55.3355,55.2531,55.308,11300.0
2014-10-30 15:00:00,60.38,60.42,60.37,60.39,11400.0,55.308,55.3447,55.2989,55.3172,11400.0
2014-10-30 15:05:00,60.38,60.38,60.32,60.34,20500.0,55.308,55.308,55.2531,55.2714,20500.0
2014-10-30 15:10:00,60.32,60.42,60.32,60.42,7900.0,55.2531,55.3447,55.2531,55.3447,7900.0
2014-10-30 15:15:00,60.42,60.45,60.33,60.39,12800.0,55.3447,55.3722,55.2622,55.3172,12800.0
2014-10-30 15:20:00,60.39,60.44,60.37,60.37,14300.0,55.3172,55.363,55.2989,55.2989,14300.0
2014-10-30 15:25:00,60.37,60.39,60.22,60.27,17600.0,55.2989,55.3172,55.1615,55.2073,17600.0
2014-10-30 15:30:00,60.28,60.3,60.19,60.21,76300.0,55.2164,55.2348,55.134,55.1523,76300.0
2014-10-30 15:35:00,60.21,60.33,60.18,60.26,34000.0,55.1523,55.2622,55.1248,55.1981,34000.0
2014-10-30 15:40:00,60.27,60.27,60.11,60.13,106600.0,55.2073,55.2073,55.0607,55.079,106600.0
2014-10-30 15:45:00,60.14,60.24,60.13,60.24,93400.0,55.0882,55.1798,55.079,55.1798,93400.0
2014-10-30 15:50:00,60.23,60.26,60.19,60.25,68700.0,55.1706,55.1981,55.134,55.189,68700.0
2014-10-30 15:55:00,60.24,60.28,60.2,60.26,105700.0,55.1798,55.2164,55.1432,55.1981,105700.0
2014-10-31 09:30:00,61.5,61.5,60.93,60.98,25000.0,56.334,56.334,55.8118,55.8576,25000.0
2014-10-31 09:35:00,60.91,61.08,60.45,60.86,17800.0,55.7935,55.9492,55.3722,55.7477,17800.0
2014-10-31 09:40:00,60.87,60.92,60.4,60.92,16400.0,55.7569,55.8027,55.3264,55.8027,16400.0
2014-10-31 09:45:00,60.92,60.92,60.45,60.7,10300.0,55.8027,55.8027,55.3722,55.6012,10300.0
2014-10-31 09:50:00,60.69,60.87,60.69,60.87,9400.0,55.592,55.7569,55.592,55.7569,9400.0
2014-10-31 09:55:00,60.87,61.02,60.83,60.96,18700.0,55.7569,55.8943,55.7202,55.8393,18700.0
2014-10-31 10:00:00,60.98,61.12,60.8,60.84,13900.0,55.8576,55.9859,55.6928,55.7294,13900.0
2014-10-31 10:05:00,60.82,61.05,60.78,61.05,14000.0,55.7111,55.9218,55.6744,55.9218,14000.0
2014-10-31 10:10:00,61.01,61.27,60.97,61.27,12100.0,55.8851,56.1233,55.8485,56.1233,12100.0
2014-10-31 10:15:00,61.21,61.38,61.21,61.26,11900.0,56.0683,56.224,56.0683,56.1141,11900.0
2014-10-31 10:20:00,61.28,61.63,61.28,61.57,15600.0,56.1324,56.453,56.1324,56.3981,15600.0
2014-10-31 10:25:00,61.56,61.61,61.49,61.61,27300.0,56.3889,56.4347,56.3248,56.4347,27300.0
2014-10-31 10:30:00,61.58,61.63,61.32,61.41,15200.0,56.4072,56.453,56.1691,56.2515,15200.0
2014-10-31 10:35:00,61.41,61.52,61.34,61.39,20800.0,56.2515,56.3523,56.1874,56.2332,20800.0
2014-10-31 10:40:00,61.39,61.57,61.37,61.57,9700.0,56.2332,56.3981,56.2149,56.3981,9700.0
2014-10-31 10:45:00,61.55,61.71,61.52,61.52,14000.0,56.3798,56.5263,56.3523,56.3523,14000.0
2014-10-31 10:50:00,61.48,61.58,61.44,61.57,6800.0,56.3156,56.4072,56.279,56.3981,6800.0
2014-10-31 10:55:00,61.53,61.68,61.53,61.61,12900.0,56.3614,56.4988,56.3614,56.4347,12900.0
2014-10-31 11:00:00,61.64,61.65,61.55,61.59,22300.0,56.4622,56.4714,56.3798,56.4164,22300.0
2014-10-31 11:05:00,61.59,61.69,61.57,61.67,17200.0,56.4164,56.508,56.3981,56.4897,17200.0
2014-10-31 11:10:00,61.65,61.75,61.64,61.7,16300.0,56.4714,56.563,56.4622,56.5172,16300.0
2014-10-31 11:15:00,61.68,61.72,61.64,61.66,6000.0,56.4988,56.5355,56.4622,56.4805,6000.0
2014-10-31 11:20:00,61.66,61.79,61.66,61.75,12600.0,56.4805,56.5996,56.4805,56.563,12600.0
2014-10-31 11:25:00,61.77,62.03,61.74,61.97,16800.0,56.5813,56.8194,56.5538,56.7645,16800.0
2014-10-31 11:30:00,61.97,62.0,61.8,61.8,11200.0,56.7645,56.792,56.6088,56.6088,11200.0
2014-10-31 11:35:00,61.82,61.83,61.72,61.72,7800.0,56.6271,56.6362,56.5355,56.5355,7800.0
2014-10-31 11:40:00,61.73,61.77,61.61,61.7,14900.0,56.5446,56.5813,56.4347,56.5172,14900.0
2014-10-31 11:45:00,61.69,61.75,61.66,61.74,14700.0,56.508,56.563,56.4805,56.5538,14700.0
2014-10-31 11:50:00,61.74,61.8,61.66,61.67,27800.0,56.5538,56.6088,56.4805,56.4897,27800.0
2014-10-31 11:55:00,61.67,61.82,61.64,61.82,11800.0,56.4897,56.6271,56.4622,56.6271,11800.0
2014-10-31 12:00:00,61.82,61.82,61.69,61.71,11300.0,56.6271,56.6271,56.508,56.5263,11300.0
2014-10-31 12:05:00,61.71,61.76,61.62,61.68,24700.0,56.5263,56.5721,56.4439,56.4988,24700.0
2014-10-31 12:10:00,61.69,61.72,61.63,61.68,73400.0,56.508,56.5355,56.453,56.4988,73400.0
2014-10-31 12:15:00,61.68,61.7,61.48,61.5,11000.0,56.4988,56.5172,56.3156,56.334,11000.0
2014-10-31 12:20:00,61.49,61.49,61.41,61.48,3900.0,56.3248,56.3248,56.2515,56.3156,3900.0
2014-10-31 12:25:00,61.49,61.58,61.47,61.57,4700.0,56.3248,56.4072,56.3065,56.3981,4700.0
2014-10-31 12:30:00,61.59,61.63,61.51,61.59,5700.0,56.4164,56.453,56.3431,56.4164,5700.0
2014-10-31 12:35:00,61.61,61.61,61.5,61.58,2800.0,56.4347,56.4347,56.334,56.4072,2800.0
2014-10-31 12:40:00,61.56,61.65,61.56,61.58,4500.0,56.3889,56.4714,56.3889,56.4072,4500.0
2014-10-31 12:45:00,61.62,61.67,61.62,61.67,4800.0,56.4439,56.4897,56.4439,56.4897,4800.0
2014-10-31 12:50:00,61.67,61.75,61.65,61.75,4600.0,56.4897,56.563,56.4714,56.563,4600.0
2014-10-31 12:55:00,61.75,61.78,61.71,61.78,4400.0,56.563,56.5904,56.5263,56.5904,4400.0
2014-10-31 13:00:00,61.8,61.85,61.78,61.82,6000.0,56.6088,56.6546,56.5904,56.6271,6000.0
2014-10-31 13:05:00,61.84,61.84,61.73,61.76,6500.0,56.6454,56.6454,56.5446,56.5721,6500.0
2014-10-31 13:10:00,61.73,61.75,61.64,61.71,16500.0,56.5446,56.563,56.4622,56.5263,16500.0
2014-10-31 13:15:00,61.7,61.82,61.65,61.81,14000.0,56.5172,56.6271,56.4714,56.6179,14000.0
2014-10-31 13:20:00,61.82,61.83,61.77,61.8,4100.0,56.6271,56.6362,56.5813,56.6088,4100.0
2014-10-31 13:25:00,61.81,61.85,61.78,61.85,8500.0,56.6179,56.6546,56.5904,56.6546,8500.0
2014-10-31 13:30:00,61.86,61.87,61.78,61.84,13400.0,56.6637,56.6729,56.5904,56.6454,13400.0
2014-10-31 13:35:00,61.85,61.88,61.81,61.84,27400.0,56.6546,56.682,56.6179,56.6454,27400.0
2014-10-31 13:40:00,61.84,61.91,61.82,61.82,13000.0,56.6454,56.7095,56.6271,56.6271,13000.0
2014-10-31 13:45:00,61.83,61.88,61.81,61.81,9400.0,56.6362,56.682,56.6179,56.6179,9400.0
2014-10-31 13:50:00,61.81,61.82,61.76,61.79,6200.0,56.6179,56.6271,56.5721,56.5996,6200.0
2014-10-31 13:55:00,61.76,61.77,61.59,61.62,5100.0,56.5721,56.5813,56.4164,56.4439,5100.0
2014-10-31 14:00:00,61.58,61.58,61.42,61.44,6200.0,56.4072,56.4072,56.2607,56.279,6200.0
2014-10-31 14:05:00,61.44,61.5,61.42,61.47,3900.0,56.279,56.334,56.2607,56.3065,3900.0
2014-10-31 14:10:00,61.48,61.61,61.46,61.6,6200.0,56.3156,56.4347,56.2973,56.4256,6200.0
2014-10-31 14:15:00,61.57,61.6,61.57,61.58,3500.0,56.3981,56.4256,56.3981,56.4072,3500.0
2014-10-31 14:20:00,61.59,61.63,61.53,61.61,5800.0,56.4164,56.453,56.3614,56.4347,5800.0
2014-10-31 14:25:00,61.61,61.64,61.58,61.64,3000.0,56.4347,56.4622,56.4072,56.4622,3000.0
2014-10-31 14:30:00,61.64,61.7,61.64,61.68,10800.0,56.4622,56.5172,56.4622,56.4988,10800.0
2014-10-31 14:35:00,61.68,61.71,61.68,61.68,7500.0,56.4988,56.5263,56.4988,56.4988,7500.0
2014-10-31 14:40:00,61.69,61.73,61.67,61.7,7400.0,56.508,56.5446,56.4897,56.5172,7400.0
2014-10-31 14:45:00,61.69,61.69,61.61,61.62,8900.0,56.508,56.508,56.4347,56.4439,8900.0
2014-10-31 14:50:00,61.61,61.74,61.61,61.74,7600.0,56.4347,56.5538,56.4347,56.5538,7600.0
2014-10-31 14:55:00,61.74,61.76,61.73,61.73,10500.0,56.5538,56.5721,56.5446,56.5446,10500.0
2014-10-31 15:00:00,61.74,61.75,61.64,61.64,7800.0,56.5538,56.563,56.4622,56.4622,7800.0
2014-10-31 15:05:00,61.65,61.78,61.65,61.76,19700.0,56.4714,56.5904,56.4714,56.5721,19700.0
2014-10-31 15:10:00,61.76,61.76,61.71,61.71,14000.0,56.5721,56.5721,56.5263,56.5263,14000.0
2014-10-31 15:15:00,61.72,61.78,61.7,61.77,10100.0,56.5355,56.5904,56.5172,56.5813,10100.0
2014-10-31 15:20:00,61.77,61.81,61.69,61.76,21000.0,56.5813,56.6179,56.508,56.5721,21000.0
2014-10-31 15:25:00,61.76,61.8,61.73,61.78,18200.0,56.5721,56.6088,56.5446,56.5904,18200.0
2014-10-31 15:30:00,61.79,61.8,61.76,61.8,26200.0,56.5996,56.6088,56.5721,56.6088,26200.0
2014-10-31 15:35:00,61.8,61.83,61.78,61.8,28000.0,56.6088,56.6362,56.5904,56.6088,28000.0
2014-10-31 15:40:00,61.8,61.88,61.8,61.83,26900.0,56.6088,56.682,56.6088,56.6362,26900.0
2014-10-31 15:45:00,61.85,61.85,61.74,61.74,45300.0,56.6546,56.6546,56.5538,56.5538,45300.0
2014-10-31 15:50:00,61.74,61.77,61.61,61.67,58700.0,56.5538,56.5813,56.4347,56.4897,58700.0
2014-10-31 15:55:00,61.66,61.73,61.65,61.72,86700.0,56.4805,56.5446,56.4714,56.5355,86700.0
2014-11-03 09:30:00,61.64,61.85,61.52,61.79,14400.0,56.4622,56.6546,56.3523,56.5996,14400.0
2014-11-03 09:35:00,61.7,61.81,61.27,61.49,13300.0,56.5172,56.6179,56.1233,56.3248,13300.0
2014-11-03 09:40:00,61.49,61.59,61.37,61.45,17000.0,56.3248,56.4164,56.2149,56.2882,17000.0
2014-11-03 09:45:00,61.45,61.66,61.37,61.66,8800.0,56.2882,56.4805,56.2149,56.4805,8800.0
2014-11-03 09:50:00,61.63,62.03,61.63,62.0,16500.0,56.453,56.8194,56.453,56.792,16500.0
2014-11-03 09:55:00,62.04,62.19,62.0,62.05,36800.0,56.8286,56.966,56.792,56.8378,36800.0
2014-11-03 10:00:00,62.07,62.16,61.92,61.93,35900.0,56.8561,56.9385,56.7187,56.7278,35900.0
2014-11-03 10:05:00,61.93,62.04,61.71,61.84,20600.0,56.7278,56.8286,56.5263,56.6454,20600.0
2014-11-03 10:10:00,61.83,61.99,61.81,61.87,52100.0,56.6362,56.7828,56.6179,56.6729,52100.0
2014-11-03 10:15:00,61.89,61.92,61.59,61.66,20500.0,56.6912,56.7187,56.4164,56.4805,20500.0
2014-11-03 10:20:00,61.62,61.83,61.58,61.8,14400.0,56.4439,56.6362,56.4072,56.6088,14400.0
2014-11-03 10:25:00,61.79,62.03,61.76,61.98,27000.0,56.5996,56.8194,56.5721,56.7736,27000.0
2014-11-03 10:30:00,61.99,62.12,61.93,62.11,11100.0,56.7828,56.9019,56.7278,56.8927,11100.0
2014-11-03 10:35:00,62.15,62.19,62.09,62.12,12100.0,56.9294,56.966,56.8744,56.9019,12100.0
2014-11-03 10:40:00,62.1,62.27,62.1,62.24,22400.0,56.8836,57.0393,56.8836,57.0118,22400.0
2014-11-03 10:45:00,62.23,62.28,62.19,62.22,23000.0,57.0026,57.0484,56.966,56.9935,23000.0
2014-11-03 10:50:00,62.22,62.26,62.05,62.26,13800.0,56.9935,57.0301,56.8378,57.0301,13800.0
2014-11-03 10:55:00,62.26,62.28,62.16,62.16,8700.0,57.0301,57.0484,56.9385,56.9385,8700.0
2014-11-03 11:00:00,62.16,62.24,62.09,62.19,14000.0,56.9385,57.0118,56.8744,56.966,14000.0
2014-11-03 11:05:00,62.21,62.25,62.1,62.25,12100.0,56.9843,57.021,56.8836,57.021,12100.0
2014-11-03 11:10:00,62.26,62.3,62.15,62.22,10700.0,57.0301,57.0668,56.9294,56.9935,10700.0
2014-11-03 11:15:00,62.22,62.26,62.14,62.16,16300.0,56.9935,57.0301,56.9202,56.9385,16300.0
2014-11-03 11:20:00,62.15,62.29,62.14,62.28,12000.0,56.9294,57.0576,56.9202,57.0484,12000.0
2014-11-03 11:25:00,62.26,62.4,62.17,62.4,13900.0,57.0301,57.1584,56.9477,57.1584,13900.0
2014-11-03 11:30:00,62.37,62.38,62.12,62.27,7500.0,57.1309,57.14,56.9019,57.0393,7500.0
2014-11-03 11:35:00,62.29,62.29,62.14,62.2,14200.0,57.0576,57.0576,56.9202,56.9752,14200.0
2014-11-03 11:40:00,62.17,62.37,62.17,62.34,34700.0,56.9477,57.1309,56.9477,57.1034,34700.0
2014-11-03 11:45:00,62.36,62.37,62.27,62.37,4800.0,57.1217,57.1309,57.0393,57.1309,4800.0
2014-11-03 11:50:00,62.34,62.41,62.26,62.41,3300.0,57.1034,57.1675,57.0301,57.1675,3300.0
2014-11-03 11:55:00,62.38,62.47,62.29,62.29,7100.0,57.14,57.2225,57.0576,57.0576,7100.0
2014-11-03 12:00:00,62.3,62.36,62.18,62.35,6800.0,57.0668,57.1217,56.9568,57.1126,6800.0
2014-11-03 12:05:00,62.4,62.46,62.38,62.46,7700.0,57.1584,57.2133,57.14,57.2133,7700.0
2014-11-03 12:10:00,62.48,62.49,62.36,62.39,10700.0,57.2316,57.2408,57.1217,57.1492,10700.0
2014-11-03 12:15:00,62.4,62.4,62.3,62.36,6200.0,57.1584,57.1584,57.0668,57.1217,6200.0
2014-11-03 12:20:00,62.37,62.49,62.33,62.43,27500.0,57.1309,57.2408,57.0942,57.1858,27500.0
2014-11-03 12:25:00,62.41,62.46,62.3,62.46,12300.0,57.1675,57.2133,57.0668,57.2133,12300.0
2014-11-03 12:30:00,62.47,62.58,62.47,62.58,17200.0,57.2225,57.3232,57.2225,57.3232,17200.0
2014-11-03 12:35:00,62.57,62.66,62.54,62.6,8400.0,57.3141,57.3965,57.2866,57.3416,8400.0
2014-11-03 12:40:00,62.56,62.61,62.47,62.54,5800.0,57.3049,57.3507,57.2225,57.2866,5800.0
2014-11-03 12:45:00,62.57,62.6,62.39,62.43,7900.0,57.3141,57.3416,57.1492,57.1858,7900.0
2014-11-03 12:50:00,62.47,62.53,62.4,62.46,6600.0,57.2225,57.2774,57.1584,57.2133,6600.0
2014-11-03 12:55:00,62.48,62.69,62.47,62.66,12100.0,57.2316,57.424,57.2225,57.3965,12100.0
2014-11-03 13:00:00,62.64,62.64,62.49,62.49,6300.0,57.3782,57.3782,57.2408,57.2408,6300.0
2014-11-03 13:05:00,62.5,62.63,62.5,62.58,12300.0,57.25,57.369,57.25,57.3232,12300.0
2014-11-03 13:10:00,62.58,62.61,62.48,62.54,8000.0,57.3232,57.3507,57.2316,57.2866,8000.0
2014-11-03 13:15:00,62.53,62.53,62.45,62.48,16500.0,57.2774,57.2774,57.2042,57.2316,16500.0
2014-11-03 13:20:00,62.48,62.59,62.48,62.59,19800.0,57.2316,57.3324,57.2316,57.3324,19800.0
2014-11-03 13:25:00,62.59,62.62,62.52,62.55,18100.0,57.3324,57.3599,57.2683,57.2958,18100.0
2014-11-03 13:30:00,62.56,62.56,62.46,62.49,6000.0,57.3049,57.3049,57.2133,57.2408,6000.0
2014-11-03 13:35:00,62.5,62.64,62.5,62.56,15700.0,57.25,57.3782,57.25,57.3049,15700.0
2014-11-03 13:40:00,62.56,62.62,62.5,62.56,8900.0,57.3049,57.3599,57.25,57.3049,8900.0
2014-11-03 13:45:00,62.56,62.6,62.51,62.59,8500.0,57.3049,57.3416,57.2591,57.3324,8500.0
2014-11-03 13:50:00,62.57,62.64,62.53,62.61,21900.0,57.3141,57.3782,57.2774,57.3507,21900.0
2014-11-03 13:55:00,62.6,62.6,62.5,62.51,13900.0,57.3416,57.3416,57.25,57.2591,13900.0
2014-11-03 14:00:00,62.5,62.55,62.5,62.51,9400.0,57.25,57.2958,57.25,57.2591,9400.0
2014-11-03 14:05:00,62.5,62.57,62.5,62.57,17300.0,57.25,57.3141,57.25,57.3141,17300.0
2014-11-03 14:10:00,62.58,62.79,62.58,62.73,18500.0,57.3232,57.5156,57.3232,57.4606,18500.0
2014-11-03 14:15:00,62.72,62.72,62.57,62.57,3400.0,57.4515,57.4515,57.3141,57.3141,3400.0
2014-11-03 14:20:00,62.56,62.72,62.5,62.72,11400.0,57.3049,57.4515,57.25,57.4515,11400.0
2014-11-03 14:25:00,62.72,62.76,62.68,62.68,13800.0,57.4515,57.4881,57.4148,57.4148,13800.0
2014-11-03 14:30:00,62.68,62.69,62.45,62.51,47600.0,57.4148,57.424,57.2042,57.2591,47600.0
2014-11-03 14:35:00,62.53,62.55,62.47,62.47,16600.0,57.2774,57.2958,57.2225,57.2225,16600.0
2014-11-03 14:40:00,62.46,62.6,62.45,62.58,16700.0,57.2133,57.3416,57.2042,57.3232,16700.0
2014-11-03 14:45:00,62.57,62.6,62.45,62.55,18000.0,57.3141,57.3416,57.2042,57.2958,18000.0
2014-11-03 14:50:00,62.53,62.57,62.46,62.47,15600.0,57.2774,57.3141,57.2133,57.2225,15600.0
2014-11-03 14:55:00,62.49,62.5,62.44,62.45,31900.0,57.2408,57.25,57.195,57.2042,31900.0
2014-11-03 15:00:00,62.45,62.49,62.33,62.33,23500.0,57.2042,57.2408,57.0942,57.0942,23500.0
2014-11-03 15:05:00,62.33,62.37,62.27,62.33,21400.0,57.0942,57.1309,57.0393,57.0942,21400.0
2014-11-03 15:10:00,62.34,62.51,62.33,62.49,31200.0,57.1034,57.2591,57.0942,57.2408,31200.0
2014-11-03 15:15:00,62.49,62.49,62.4,62.41,21200.0,57.2408,57.2408,57.1584,57.1675,21200.0
2014-11-03 15:20:00,62.4,62.51,62.4,62.45,34000.0,57.1584,57.2591,57.1584,57.2042,34000.0
2014-11-03 15:25:00,62.44,62.45,62.26,62.32,37600.0,57.195,57.2042,57.0301,57.0851,37600.0
2014-11-03 15:30:00,62.31,62.4,62.3,62.38,27100.0,57.0759,57.1584,57.0668,57.14,27100.0
2014-11-03 15:35:00,62.37,62.38,62.28,62.3,47400.0,57.1309,57.14,57.0484,57.0668,47400.0
2014-11-03 15:40:00,62.31,62.45,62.27,62.37,41300.0,57.0759,57.2042,57.0393,57.1309,41300.0
2014-11-03 15:45:00,62.37,62.37,62.25,62.31,59900.0,57.1309,57.1309,57.021,57.0759,59900.0
2014-11-03 15:50:00,62.31,62.38,62.3,62.34,61400.0,57.0759,57.14,57.0668,57.1034,61400.0
2014-11-03 15:55:00,62.34,62.47,62.23,62.37,159400.0,57.1034,57.2225,57.0026,57.1309,159400.0
2014-11-04 09:30:00,62.72,63.69,62.72,63.3,23000.0,57.4515,58.34,57.4515,57.9828,23000.0
2014-11-04 09:35:00,63.45,63.45,62.77,63.0,100300.0,58.1202,58.1202,57.4973,57.708,100300.0
2014-11-04 09:40:00,63.0,63.01,61.22,61.23,51200.0,57.708,57.7171,56.0775,56.0866,51200.0
2014-11-04 09:45:00,61.28,62.22,61.28,62.2,35400.0,56.1324,56.9935,56.1324,56.9752,35400.0
2014-11-04 09:50:00,62.17,62.29,62.0,62.07,34800.0,56.9477,57.0576,56.792,56.8561,34800.0
2014-11-04 09:55:00,62.04,62.11,62.0,62.02,64600.0,56.8286,56.8927,56.792,56.8103,64600.0
2014-11-04 10:00:00,62.05,62.6,62.05,62.43,32700.0,56.8378,57.3416,56.8378,57.1858,32700.0
2014-11-04 10:05:00,62.44,62.76,62.36,62.74,21100.0,57.195,57.4881,57.1217,57.4698,21100.0
2014-11-04 10:10:00,62.75,62.94,62.59,62.85,46800.0,57.479,57.653,57.3324,57.5706,46800.0
2014-11-04 10:15:00,62.86,63.12,62.78,63.08,30000.0,57.5797,57.8179,57.5064,57.7812,30000.0
2014-11-04 10:20:00,63.03,63.03,62.59,62.9,24600.0,57.7354,57.7354,57.3324,57.6164,24600.0
2014-11-04 10:25:00,62.9,63.31,62.9,63.14,58200.0,57.6164,57.9919,57.6164,57.8362,58200.0
2014-11-04 10:30:00,63.08,63.08,62.79,62.85,33700.0,57.7812,57.7812,57.5156,57.5706,33700.0
2014-11-04 10:35:00,62.82,63.14,62.82,62.96,33200.0,57.5431,57.8362,57.5431,57.6713,33200.0
2014-11-04 10:40:00,62.95,62.97,62.61,62.64,30700.0,57.6622,57.6805,57.3507,57.3782,30700.0
2014-11-04 10:45:00,62.61,62.79,62.61,62.65,31200.0,57.3507,57.5156,57.3507,57.3874,31200.0
2014-11-04 10:50:00,62.65,62.95,62.65,62.92,38800.0,57.3874,57.6622,57.3874,57.6347,38800.0
2014-11-04 10:55:00,62.92,63.09,62.81,63.0,25800.0,57.6347,57.7904,57.5339,57.708,25800.0
2014-11-04 11:00:00,63.05,63.06,62.65,62.69,84400.0,57.7538,57.7629,57.3874,57.424,84400.0
2014-11-04 11:05:00,62.72,62.72,62.43,62.43,20500.0,57.4515,57.4515,57.1858,57.1858,20500.0
2014-11-04 11:10:00,62.39,62.6,62.08,62.32,59200.0,57.1492,57.3416,56.8652,57.0851,59200.0
2014-11-04 11:15:00,62.35,62.57,62.28,62.49,31300.0,57.1126,57.3141,57.0484,57.2408,31300.0
2014-11-04 11:20:00,62.46,62.66,62.35,62.66,19400.0,57.2133,57.3965,57.1126,57.3965,19400.0
2014-11-04 11:25:00,62.67,64.65,62.67,64.63,106600.0,57.4057,59.2194,57.4057,59.201,106600.0
2014-11-04 11:30:00,64.63,64.71,63.18,63.32,82200.0,59.201,59.2743,57.8728,58.0011,82200.0
2014-11-04 11:35:00,63.32,64.13,63.22,63.87,86700.0,58.0011,58.743,57.9095,58.5049,86700.0
2014-11-04 11:40:00,63.82,64.04,63.7,63.79,54400.0,58.4591,58.6606,58.3492,58.4316,54400.0
2014-11-04 11:45:00,63.77,64.29,63.47,64.16,47800.0,58.4133,58.8896,58.1385,58.7705,47800.0
2014-11-04 11:50:00,64.03,64.14,63.8,64.0,21400.0,58.6514,58.7522,58.4408,58.624,21400.0
2014-11-04 11:55:00,63.94,63.96,63.71,63.82,30700.0,58.569,58.5873,58.3583,58.4591,30700.0
2014-11-04 12:00:00,63.81,64.05,63.6,64.05,29500.0,58.4499,58.6698,58.2576,58.6698,29500.0
2014-11-04 12:05:00,64.04,64.05,63.76,63.81,12700.0,58.6606,58.6698,58.4041,58.4499,12700.0
2014-11-04 12:10:00,63.81,63.81,63.55,63.68,21400.0,58.4499,58.4499,58.2118,58.3308,21400.0
2014-11-04 12:15:00,63.61,63.76,63.51,63.68,16700.0,58.2667,58.4041,58.1751,58.3308,16700.0
2014-11-04 12:20:00,63.66,63.92,63.65,63.86,16000.0,58.3125,58.5507,58.3034,58.4957,16000.0
2014-11-04 12:25:00,63.87,63.91,63.63,63.7,18700.0,58.5049,58.5415,58.285,58.3492,18700.0
2014-11-04 12:30:00,63.7,63.79,63.57,63.59,11600.0,58.3492,58.4316,58.2301,58.2484,11600.0
2014-11-04 12:35:00,63.61,63.66,63.32,63.37,12900.0,58.2667,58.3125,58.0011,58.0469,12900.0
2014-11-04 12:40:00,63.36,63.71,63.35,63.6,10900.0,58.0377,58.3583,58.0286,58.2576,10900.0
2014-11-04 12:45:00,63.69,63.74,63.5,63.73,11800.0,58.34,58.3858,58.166,58.3766,11800.0
2014-11-04 12:50:00,63.7,63.81,63.66,63.76,8900.0,58.3492,58.4499,58.3125,58.4041,8900.0
2014-11-04 12:55:00,63.81,63.81,63.61,63.66,11100.0,58.4499,58.4499,58.2667,58.3125,11100.0
2014-11-04 13:00:00,63.67,63.67,63.4,63.58,24500.0,58.3217,58.3217,58.0744,58.2392,24500.0
2014-11-04 13:05:00,63.54,63.62,63.45,63.6,19800.0,58.2026,58.2759,58.1202,58.2576,19800.0
2014-11-04 13:10:00,63.6,63.61,63.28,63.28,22300.0,58.2576,58.2667,57.9644,57.9644,22300.0
2014-11-04 13:15:00,63.33,63.33,63.08,63.12,10900.0,58.0102,58.0102,57.7812,57.8179,10900.0
2014-11-04 13:20:00,63.08,63.21,62.98,63.21,11400.0,57.7812,57.9003,57.6896,57.9003,11400.0
2014-11-04 13:25:00,63.2,63.23,63.04,63.13,8800.0,57.8912,57.9186,57.7446,57.827,8800.0
2014-11-04 13:30:00,63.14,63.19,62.72,62.85,15000.0,57.8362,57.882,57.4515,57.5706,15000.0
2014-11-04 13:35:00,62.87,62.88,62.8,62.8,9700.0,57.5889,57.598,57.5248,57.5248,9700.0
2014-11-04 13:40:00,62.81,62.99,62.8,62.99,11900.0,57.5339,57.6988,57.5248,57.6988,11900.0
2014-11-04 13:45:00,62.99,63.14,62.91,63.09,20400.0,57.6988,57.8362,57.6255,57.7904,20400.0
2014-11-04 13:50:00,63.06,63.13,62.89,63.04,24000.0,57.7629,57.827,57.6072,57.7446,24000.0
2014-11-04 13:55:00,63.03,63.64,63.0,63.43,22400.0,57.7354,58.2942,57.708,58.1018,22400.0
2014-11-04 14:00:00,63.4,63.45,63.26,63.29,6100.0,58.0744,58.1202,57.9461,57.9736,6100.0
2014-11-04 14:05:00,63.28,63.36,63.18,63.34,22600.0,57.9644,58.0377,57.8728,58.0194,22600.0
2014-11-04 14:10:00,63.34,63.42,63.27,63.34,17800.0,58.0194,58.0927,57.9553,58.0194,17800.0
2014-11-04 14:15:00,63.35,63.35,63.16,63.21,11900.0,58.0286,58.0286,57.8545,57.9003,11900.0
2014-11-04 14:20:00,63.18,63.21,63.01,63.02,15100.0,57.8728,57.9003,57.7171,57.7263,15100.0
2014-11-04 14:25:00,63.04,63.06,62.93,63.01,16400.0,57.7446,57.7629,57.6438,57.7171,16400.0
2014-11-04 14:30:00,63.03,63.14,63.02,63.1,11300.0,57.7354,57.8362,57.7263,57.7996,11300.0
2014-11-04 14:35:00,63.06,63.12,63.0,63.09,21600.0,57.7629,57.8179,57.708,57.7904,21600.0
2014-11-04 14:40:00,63.06,63.18,63.06,63.14,20200.0,57.7629,57.8728,57.7629,57.8362,20200.0
2014-11-04 14:45:00,63.13,63.13,63.02,63.1,10600.0,57.827,57.827,57.7263,57.7996,10600.0
2014-11-04 14:50:00,63.1,63.22,63.08,63.21,14300.0,57.7996,57.9095,57.7812,57.9003,14300.0
2014-11-04 14:55:00,63.22,63.39,63.22,63.39,24900.0,57.9095,58.0652,57.9095,58.0652,24900.0
2014-11-04 15:00:00,63.39,63.45,63.32,63.37,17800.0,58.0652,58.1202,58.0011,58.0469,17800.0
2014-11-04 15:05:00,63.37,63.43,63.32,63.32,15800.0,58.0469,58.1018,58.0011,58.0011,15800.0
2014-11-04 15:10:00,63.33,63.38,63.26,63.29,21500.0,58.0102,58.056,57.9461,57.9736,21500.0
2014-11-04 15:15:00,63.29,63.36,63.23,63.35,17900.0,57.9736,58.0377,57.9186,58.0286,17900.0
2014-11-04 15:20:00,63.35,63.61,63.34,63.61,27300.0,58.0286,58.2667,58.0194,58.2667,27300.0
2014-11-04 15:25:00,63.59,63.59,63.37,63.47,18900.0,58.2484,58.2484,58.0469,58.1385,18900.0
2014-11-04 15:30:00,63.47,63.47,63.26,63.26,33400.0,58.1385,58.1385,57.9461,57.9461,33400.0
2014-11-04 15:35:00,63.24,63.25,63.14,63.2,32000.0,57.9278,57.937,57.8362,57.8912,32000.0
2014-11-04 15:40:00,63.21,63.31,63.2,63.27,32300.0,57.9003,57.9919,57.8912,57.9553,32300.0
2014-11-04 15:45:00,63.28,63.39,63.27,63.31,37800.0,57.9644,58.0652,57.9553,57.9919,37800.0
2014-11-04 15:50:00,63.31,63.47,63.31,63.47,68400.0,57.9919,58.1385,57.9919,58.1385,68400.0
2014-11-04 15:55:00,63.48,63.52,63.45,63.5,86400.0,58.1476,58.1843,58.1202,58.166,86400.0
2014-11-05 09:30:00,64.25,64.69,64.0,64.62,55500.0,58.853,59.256,58.624,59.1919,55500.0
2014-11-05 09:35:00,64.59,64.65,64.36,64.38,37300.0,59.1644,59.2194,58.9537,58.972,37300.0
2014-11-05 09:40:00,64.38,64.6,64.36,64.6,21200.0,58.972,59.1736,58.9537,59.1736,21200.0
2014-11-05 09:45:00,64.65,64.98,64.65,64.78,19100.0,59.2194,59.5216,59.2194,59.3384,19100.0
2014-11-05 09:50:00,64.79,65.25,64.75,65.19,33300.0,59.3476,59.769,59.311,59.714,33300.0
2014-11-05 09:55:00,65.23,65.33,65.05,65.2,34700.0,59.7506,59.8422,59.5858,59.7232,34700.0
2014-11-05 10:00:00,65.2,65.37,65.09,65.37,34200.0,59.7232,59.8789,59.6224,59.8789,34200.0
2014-11-05 10:05:00,65.35,65.5,65.29,65.42,18900.0,59.8606,59.998,59.8056,59.9247,18900.0
2014-11-05 10:10:00,65.43,65.43,65.18,65.26,24800.0,59.9338,59.9338,59.7048,59.7781,24800.0
2014-11-05 10:15:00,65.25,65.28,65.16,65.22,29400.0,59.769,59.7964,59.6865,59.7415,29400.0
2014-11-05 10:20:00,65.19,65.21,64.97,65.06,14100.0,59.714,59.7323,59.5125,59.5949,14100.0
2014-11-05 10:25:00,65.03,65.03,64.87,64.89,7800.0,59.5674,59.5674,59.4209,59.4392,7800.0
2014-11-05 10:30:00,64.89,64.98,64.83,64.83,8000.0,59.4392,59.5216,59.3842,59.3842,8000.0
2014-11-05 10:35:00,64.82,64.84,64.73,64.78,9400.0,59.3751,59.3934,59.2926,59.3384,9400.0
2014-11-05 10:40:00,64.78,64.78,64.67,64.71,10800.0,59.3384,59.3384,59.2377,59.2743,10800.0
2014-11-05 10:45:00,64.7,64.78,64.59,64.76,13500.0,59.2652,59.3384,59.1644,59.3201,13500.0
2014-11-05 10:50:00,64.73,64.93,64.73,64.82,18200.0,59.2926,59.4758,59.2926,59.3751,18200.0
2014-11-05 10:55:00,64.78,64.8,64.65,64.72,10800.0,59.3384,59.3568,59.2194,59.2835,10800.0
2014-11-05 11:00:00,64.73,64.9,64.73,64.8,10800.0,59.2926,59.4484,59.2926,59.3568,10800.0
2014-11-05 11:05:00,64.81,64.84,64.7,64.74,34500.0,59.3659,59.3934,59.2652,59.3018,34500.0
2014-11-05 11:10:00,64.7,64.77,64.58,64.6,9200.0,59.2652,59.3293,59.1552,59.1736,9200.0
2014-11-05 11:15:00,64.59,64.64,64.44,64.46,11800.0,59.1644,59.2102,59.027,59.0453,11800.0
2014-11-05 11:20:00,64.46,64.46,64.23,64.27,30000.0,59.0453,59.0453,58.8346,58.8713,30000.0
2014-11-05 11:25:00,64.34,64.34,64.15,64.18,9400.0,58.9354,58.9354,58.7614,58.7888,9400.0
2014-11-05 11:30:00,64.18,64.34,64.15,64.34,14000.0,58.7888,58.9354,58.7614,58.9354,14000.0
2014-11-05 11:35:00,64.32,64.32,64.22,64.23,10300.0,58.9171,58.9171,58.8255,58.8346,10300.0
2014-11-05 11:40:00,64.26,64.47,64.25,64.47,18100.0,58.8621,59.0545,58.853,59.0545,18100.0
2014-11-05 11:45:00,64.5,64.5,64.4,64.43,25000.0,59.082,59.082,58.9904,59.0178,25000.0
2014-11-05 11:50:00,64.43,64.56,64.42,64.56,18100.0,59.0178,59.1369,59.0087,59.1369,18100.0
2014-11-05 11:55:00,64.55,64.64,64.47,64.64,7500.0,59.1278,59.2102,59.0545,59.2102,7500.0
2014-11-05 12:00:00,64.66,64.69,64.46,64.51,22000.0,59.2285,59.256,59.0453,59.0911,22000.0
2014-11-05 12:05:00,64.52,64.58,64.5,64.57,4300.0,59.1003,59.1552,59.082,59.1461,4300.0
2014-11-05 12:10:00,64.61,64.61,64.51,64.57,9700.0,59.1827,59.1827,59.0911,59.1461,9700.0
2014-11-05 12:15:00,64.56,64.56,64.46,64.54,7000.0,59.1369,59.1369,59.0453,59.1186,7000.0
2014-11-05 12:20:00,64.53,64.57,64.4,64.48,6700.0,59.1094,59.1461,58.9904,59.0636,6700.0
2014-11-05 12:25:00,64.45,64.51,64.34,64.34,8200.0,59.0362,59.0911,58.9354,58.9354,8200.0
2014-11-05 12:30:00,64.34,64.4,64.34,64.34,3200.0,58.9354,58.9904,58.9354,58.9354,3200.0
2014-11-05 12:35:00,64.35,64.35,64.22,64.29,3800.0,58.9446,58.9446,58.8255,58.8896,3800.0
2014-11-05 12:40:00,64.29,64.34,64.28,64.3,8200.0,58.8896,58.9354,58.8804,58.8988,8200.0
2014-11-05 12:45:00,64.29,64.44,64.27,64.28,8300.0,58.8896,59.027,58.8713,58.8804,8300.0
2014-11-05 12:50:00,64.28,64.37,64.22,64.35,5000.0,58.8804,58.9629,58.8255,58.9446,5000.0
2014-11-05 12:55:00,64.36,64.36,64.28,64.31,3100.0,58.9537,58.9537,58.8804,58.9079,3100.0
2014-11-05 13:00:00,64.31,64.44,64.3,64.39,6500.0,58.9079,59.027,58.8988,58.9812,6500.0
2014-11-05 13:05:00,64.39,64.4,64.34,64.39,3300.0,58.9812,58.9904,58.9354,58.9812,3300.0
2014-11-05 13:10:00,64.4,64.47,64.38,64.4,13300.0,58.9904,59.0545,58.972,58.9904,13300.0
2014-11-05 13:15:00,64.41,64.44,64.27,64.28,8900.0,58.9995,59.027,58.8713,58.8804,8900.0
2014-11-05 13:20:00,64.26,64.34,64.22,64.34,12600.0,58.8621,58.9354,58.8255,58.9354,12600.0
2014-11-05 13:25:00,64.34,64.41,64.29,64.34,6300.0,58.9354,58.9995,58.8896,58.9354,6300.0
2014-11-05 13:30:00,64.34,64.43,64.34,64.39,8900.0,58.9354,59.0178,58.9354,58.9812,8900.0
2014-11-05 13:35:00,64.38,64.38,64.2,64.23,6800.0,58.972,58.972,58.8072,58.8346,6800.0
2014-11-05 13:40:00,64.24,64.24,64.14,64.14,3400.0,58.8438,58.8438,58.7522,58.7522,3400.0
2014-11-05 13:45:00,64.11,64.2,64.11,64.14,9600.0,58.7247,58.8072,58.7247,58.7522,9600.0
2014-11-05 13:50:00,64.15,64.17,64.07,64.14,6200.0,58.7614,58.7797,58.6881,58.7522,6200.0
2014-11-05 13:55:00,64.14,64.15,64.1,64.12,6300.0,58.7522,58.7614,58.7156,58.7339,6300.0
2014-11-05 14:00:00,64.11,64.12,63.98,63.99,15200.0,58.7247,58.7339,58.6056,58.6148,15200.0
2014-11-05 14:05:00,63.99,64.06,63.96,64.06,11200.0,58.6148,58.6789,58.5873,58.6789,11200.0
2014-11-05 14:10:00,64.05,64.1,64.0,64.01,10900.0,58.6698,58.7156,58.624,58.6331,10900.0
2014-11-05 14:15:00,63.98,64.04,63.95,64.04,29300.0,58.6056,58.6606,58.5782,58.6606,29300.0
2014-11-05 14:20:00,64.06,64.08,64.02,64.05,19000.0,58.6789,58.6972,58.6423,58.6698,19000.0
2014-11-05 14:25:00,64.01,64.06,63.98,64.06,24100.0,58.6331,58.6789,58.6056,58.6789,24100.0
2014-11-05 14:30:00,64.07,64.12,64.07,64.12,14400.0,58.6881,58.7339,58.6881,58.7339,14400.0
2014-11-05 14:35:00,64.12,64.12,64.05,64.06,14000.0,58.7339,58.7339,58.6698,58.6789,14000.0
2014-11-05 14:40:00,64.06,64.07,64.02,64.02,11200.0,58.6789,58.6881,58.6423,58.6423,11200.0
2014-11-05 14:45:00,64.02,64.04,63.99,63.99,10100.0,58.6423,58.6606,58.6148,58.6148,10100.0
2014-11-05 14:50:00,64.0,64.03,63.98,64.01,5600.0,58.624,58.6514,58.6056,58.6331,5600.0
2014-11-05 14:55:00,64.03,64.06,63.97,64.06,12700.0,58.6514,58.6789,58.5965,58.6789,12700.0
2014-11-05 15:00:00,64.06,64.1,64.02,64.09,27900.0,58.6789,58.7156,58.6423,58.7064,27900.0
2014-11-05 15:05:00,64.09,64.12,64.04,64.08,13900.0,58.7064,58.7339,58.6606,58.6972,13900.0
2014-11-05 15:10:00,64.08,64.08,64.03,64.03,13800.0,58.6972,58.6972,58.6514,58.6514,13800.0
2014-11-05 15:15:00,64.04,64.05,63.95,63.96,19200.0,58.6606,58.6698,58.5782,58.5873,19200.0
2014-11-05 15:20:00,63.95,63.95,63.81,63.85,17100.0,58.5782,58.5782,58.4499,58.4866,17100.0
2014-11-05 15:25:00,63.88,63.99,63.88,63.99,12600.0,58.514,58.6148,58.514,58.6148,12600.0
2014-11-05 15:30:00,63.98,63.99,63.92,63.99,17300.0,58.6056,58.6148,58.5507,58.6148,17300.0
2014-11-05 15:35:00,63.99,64.05,63.97,63.97,14300.0,58.6148,58.6698,58.5965,58.5965,14300.0
2014-11-05 15:40:00,63.99,64.1,63.97,64.06,24400.0,58.6148,58.7156,58.5965,58.6789,24400.0
2014-11-05 15:45:00,64.06,64.16,64.04,64.16,25700.0,58.6789,58.7705,58.6606,58.7705,25700.0
2014-11-05 15:50:00,64.15,64.22,64.14,64.2,69200.0,58.7614,58.8255,58.7522,58.8072,69200.0
2014-11-05 15:55:00,64.2,64.21,64.14,64.17,69700.0,58.8072,58.8163,58.7522,58.7797,69700.0
2014-11-06 09:30:00,64.19,64.42,64.03,64.11,21300.0,58.798,59.0087,58.6514,58.7247,21300.0
2014-11-06 09:35:00,64.13,64.49,63.93,63.93,10600.0,58.743,59.0728,58.5598,58.5598,10600.0
2014-11-06 09:40:00,63.93,64.06,63.82,63.91,3400.0,58.5598,58.6789,58.4591,58.5415,3400.0
2014-11-06 09:45:00,64.0,64.02,63.77,63.96,12500.0,58.624,58.6423,58.4133,58.5873,12500.0
2014-11-06 09:50:00,63.96,64.01,63.74,63.74,6200.0,58.5873,58.6331,58.3858,58.3858,6200.0
2014-11-06 09:55:00,63.74,63.81,63.51,63.81,10000.0,58.3858,58.4499,58.1751,58.4499,10000.0
2014-11-06 10:00:00,63.87,64.03,63.76,63.93,16000.0,58.5049,58.6514,58.4041,58.5598,16000.0
2014-11-06 10:05:00,63.9,63.94,63.84,63.91,5600.0,58.5324,58.569,58.4774,58.5415,5600.0
2014-11-06 10:10:00,63.89,63.92,63.78,63.81,7300.0,58.5232,58.5507,58.4224,58.4499,7300.0
2014-11-06 10:15:00,63.83,63.91,63.78,63.85,16700.0,58.4682,58.5415,58.4224,58.4866,16700.0
2014-11-06 10:20:00,63.84,63.93,63.81,63.9,7100.0,58.4774,58.5598,58.4499,58.5324,7100.0
2014-11-06 10:25:00,63.91,63.98,63.9,63.97,12200.0,58.5415,58.6056,58.5324,58.5965,12200.0
2014-11-06 10:30:00,63.99,63.99,63.8,63.89,5300.0,58.6148,58.6148,58.4408,58.5232,5300.0
2014-11-06 10:35:00,63.91,63.95,63.87,63.95,10000.0,58.5415,58.5782,58.5049,58.5782,10000.0
2014-11-06 10:40:00,63.95,63.95,63.83,63.86,15800.0,58.5782,58.5782,58.4682,58.4957,15800.0
2014-11-06 10:45:00,63.89,63.9,63.84,63.85,5400.0,58.5232,58.5324,58.4774,58.4866,5400.0
2014-11-06 10:50:00,63.84,63.85,63.75,63.76,9700.0,58.4774,58.4866,58.395,58.4041,9700.0
2014-11-06 10:55:00,63.76,63.76,63.64,63.64,7400.0,58.4041,58.4041,58.2942,58.2942,7400.0
2014-11-06 11:00:00,63.64,63.8,63.59,63.8,11700.0,58.2942,58.4408,58.2484,58.4408,11700.0
2014-11-06 11:05:00,63.77,63.81,63.75,63.78,13000.0,58.4133,58.4499,58.395,58.4224,13000.0
2014-11-06 11:10:00,63.8,63.8,63.75,63.75,10900.0,58.4408,58.4408,58.395,58.395,10900.0
2014-11-06 11:15:00,63.75,63.81,63.74,63.78,8400.0,58.395,58.4499,58.3858,58.4224,8400.0
2014-11-06 11:20:00,63.79,63.83,63.74,63.8,10200.0,58.4316,58.4682,58.3858,58.4408,10200.0
2014-11-06 11:25:00,63.8,63.81,63.75,63.79,5300.0,58.4408,58.4499,58.395,58.4316,5300.0
2014-11-06 11:30:00,63.8,63.83,63.77,63.79,18900.0,58.4408,58.4682,58.4133,58.4316,18900.0
2014-11-06 11:35:00,63.8,63.82,63.71,63.75,4600.0,58.4408,58.4591,58.3583,58.395,4600.0
2014-11-06 11:40:00,63.78,63.82,63.74,63.79,7200.0,58.4224,58.4591,58.3858,58.4316,7200.0
2014-11-06 11:45:00,63.81,63.82,63.76,63.76,7200.0,58.4499,58.4591,58.4041,58.4041,7200.0
2014-11-06 11:50:00,63.74,63.8,63.71,63.71,5700.0,58.3858,58.4408,58.3583,58.3583,5700.0
2014-11-06 11:55:00,63.7,63.83,63.7,63.8,4900.0,58.3492,58.4682,58.3492,58.4408,4900.0
2014-11-06 12:00:00,63.79,63.82,63.76,63.81,4900.0,58.4316,58.4591,58.4041,58.4499,4900.0
2014-11-06 12:05:00,63.8,63.81,63.77,63.79,6200.0,58.4408,58.4499,58.4133,58.4316,6200.0
2014-11-06 12:10:00,63.78,63.82,63.77,63.78,9600.0,58.4224,58.4591,58.4133,58.4224,9600.0
2014-11-06 12:15:00,63.77,63.89,63.74,63.84,18800.0,58.4133,58.5232,58.3858,58.4774,18800.0
2014-11-06 12:20:00,63.84,63.91,63.81,63.91,6200.0,58.4774,58.5415,58.4499,58.5415,6200.0
2014-11-06 12:25:00,63.88,63.91,63.86,63.88,3000.0,58.514,58.5415,58.4957,58.514,3000.0
2014-11-06 12:30:00,63.9,63.93,63.86,63.93,7100.0,58.5324,58.5598,58.4957,58.5598,7100.0
2014-11-06 12:35:00,63.93,63.94,63.86,63.86,5300.0,58.5598,58.569,58.4957,58.4957,5300.0
2014-11-06 12:40:00,63.87,63.91,63.85,63.9,7000.0,58.5049,58.5415,58.4866,58.5324,7000.0
2014-11-06 12:45:00,63.88,63.92,63.88,63.9,7300.0,58.514,58.5507,58.514,58.5324,7300.0
2014-11-06 12:50:00,63.88,63.9,63.85,63.85,3500.0,58.514,58.5324,58.4866,58.4866,3500.0
2014-11-06 12:55:00,63.84,63.91,63.84,63.87,5600.0,58.4774,58.5415,58.4774,58.5049,5600.0
2014-11-06 13:00:00,63.9,63.92,63.88,63.88,10000.0,58.5324,58.5507,58.514,58.514,10000.0
2014-11-06 13:05:00,63.9,64.06,63.89,64.03,9100.0,58.5324,58.6789,58.5232,58.6514,9100.0
2014-11-06 13:10:00,64.04,64.17,64.04,64.17,2500.0,58.6606,58.7797,58.6606,58.7797,2500.0
2014-11-06 13:15:00,64.18,64.29,64.17,64.29,6800.0,58.7888,58.8896,58.7797,58.8896,6800.0
2014-11-06 13:20:00,64.29,64.39,64.27,64.38,13900.0,58.8896,58.9812,58.8713,58.972,13900.0
2014-11-06 13:25:00,64.37,64.46,64.37,64.46,5700.0,58.9629,59.0453,58.9629,59.0453,5700.0
2014-11-06 13:30:00,64.45,64.45,64.42,64.44,3300.0,59.0362,59.0362,59.0087,59.027,3300.0
2014-11-06 13:35:00,64.43,64.43,64.36,64.41,6000.0,59.0178,59.0178,58.9537,58.9995,6000.0
2014-11-06 13:40:00,64.4,64.42,64.36,64.36,6100.0,58.9904,59.0087,58.9537,58.9537,6100.0
2014-11-06 13:45:00,64.34,64.34,64.25,64.29,3700.0,58.9354,58.9354,58.853,58.8896,3700.0
2014-11-06 13:50:00,64.3,64.31,64.28,64.3,3900.0,58.8988,58.9079,58.8804,58.8988,3900.0
2014-11-06 13:55:00,64.3,64.31,64.27,64.29,7200.0,58.8988,58.9079,58.8713,58.8896,7200.0
2014-11-06 14:00:00,64.29,64.33,64.27,64.33,8300.0,58.8896,58.9262,58.8713,58.9262,8300.0
2014-11-06 14:05:00,64.34,64.37,64.29,64.32,14300.0,58.9354,58.9629,58.8896,58.9171,14300.0
2014-11-06 14:10:00,64.34,64.41,64.34,64.41,6000.0,58.9354,58.9995,58.9354,58.9995,6000.0
2014-11-06 14:15:00,64.42,64.42,64.38,64.4,3100.0,59.0087,59.0087,58.972,58.9904,3100.0
2014-11-06 14:20:00,64.4,64.4,64.32,64.37,7600.0,58.9904,58.9904,58.9171,58.9629,7600.0
2014-11-06 14:25:00,64.37,64.4,64.36,64.38,6500.0,58.9629,58.9904,58.9537,58.972,6500.0
2014-11-06 14:30:00,64.37,64.38,64.31,64.32,8600.0,58.9629,58.972,58.9079,58.9171,8600.0
2014-11-06 14:35:00,64.32,64.33,64.29,64.33,10300.0,58.9171,58.9262,58.8896,58.9262,10300.0
2014-11-06 14:40:00,64.33,64.37,64.32,64.37,8200.0,58.9262,58.9629,58.9171,58.9629,8200.0
2014-11-06 14:45:00,64.38,64.42,64.38,64.4,6700.0,58.972,59.0087,58.972,58.9904,6700.0
2014-11-06 14:50:00,64.39,64.43,64.39,64.43,5000.0,58.9812,59.0178,58.9812,59.0178,5000.0
2014-11-06 14:55:00,64.42,64.47,64.41,64.46,8200.0,59.0087,59.0545,58.9995,59.0453,8200.0
2014-11-06 15:00:00,64.47,64.5,64.46,64.49,13600.0,59.0545,59.082,59.0453,59.0728,13600.0
2014-11-06 15:05:00,64.49,64.49,64.4,64.46,11500.0,59.0728,59.0728,58.9904,59.0453,11500.0
2014-11-06 15:10:00,64.46,64.52,64.43,64.51,13900.0,59.0453,59.1003,59.0178,59.0911,13900.0
2014-11-06 15:15:00,64.51,64.58,64.51,64.58,16500.0,59.0911,59.1552,59.0911,59.1552,16500.0
2014-11-06 15:20:00,64.58,64.64,64.58,64.63,12400.0,59.1552,59.2102,59.1552,59.201,12400.0
2014-11-06 15:25:00,64.64,64.66,64.63,64.64,12200.0,59.2102,59.2285,59.201,59.2102,12200.0
2014-11-06 15:30:00,64.65,64.73,64.65,64.7,18200.0,59.2194,59.2926,59.2194,59.2652,18200.0
2014-11-06 15:35:00,64.69,64.76,64.69,64.71,20700.0,59.256,59.3201,59.256,59.2743,20700.0
2014-11-06 15:40:00,64.71,64.78,64.71,64.77,18100.0,59.2743,59.3384,59.2743,59.3293,18100.0
2014-11-06 15:45:00,64.77,64.82,64.77,64.82,41300.0,59.3293,59.3751,59.3293,59.3751,41300.0
2014-11-06 15:50:00,64.82,64.85,64.8,64.8,38800.0,59.3751,59.4026,59.3568,59.3568,38800.0
2014-11-06 15:55:00,64.8,64.81,64.72,64.75,73500.0,59.3568,59.3659,59.2835,59.311,73500.0
2014-11-07 09:30:00,64.76,65.0,64.73,64.93,28900.0,59.3201,59.54,59.2926,59.4758,28900.0
2014-11-07 09:35:00,64.98,65.0,64.85,65.0,8700.0,59.5216,59.54,59.4026,59.54,8700.0
2014-11-07 09:40:00,65.0,65.32,64.93,65.22,25300.0,59.54,59.8331,59.4758,59.7415,25300.0
2014-11-07 09:45:00,65.21,65.22,65.04,65.13,4400.0,59.7323,59.7415,59.5766,59.659,4400.0
2014-11-07 09:50:00,65.11,65.14,64.92,64.92,6900.0,59.6407,59.6682,59.4667,59.4667,6900.0
2014-11-07 09:55:00,64.97,65.06,64.97,64.99,5200.0,59.5125,59.5949,59.5125,59.5308,5200.0
2014-11-07 10:00:00,64.99,65.15,64.92,65.1,9200.0,59.5308,59.6774,59.4667,59.6316,9200.0
2014-11-07 10:05:00,65.13,65.23,65.11,65.18,14100.0,59.659,59.7506,59.6407,59.7048,14100.0
2014-11-07 10:10:00,65.2,65.24,65.1,65.19,8700.0,59.7232,59.7598,59.6316,59.714,8700.0
2014-11-07 10:15:00,65.11,65.38,65.11,65.3,6500.0,59.6407,59.888,59.6407,59.8148,6500.0
2014-11-07 10:20:00,65.26,65.35,65.2,65.24,23300.0,59.7781,59.8606,59.7232,59.7598,23300.0
2014-11-07 10:25:00,65.22,65.26,65.19,65.24,8000.0,59.7415,59.7781,59.714,59.7598,8000.0
2014-11-07 10:30:00,65.23,65.25,65.11,65.23,7500.0,59.7506,59.769,59.6407,59.7506,7500.0
2014-11-07 10:35:00,65.25,65.38,65.18,65.38,8300.0,59.769,59.888,59.7048,59.888,8300.0
2014-11-07 10:40:00,65.37,65.4,65.3,65.4,8000.0,59.8789,59.9064,59.8148,59.9064,8000.0
2014-11-07 10:45:00,65.41,65.5,65.4,65.45,5500.0,59.9155,59.998,59.9064,59.9522,5500.0
2014-11-07 10:50:00,65.42,65.5,65.42,65.42,7300.0,59.9247,59.998,59.9247,59.9247,7300.0
2014-11-07 10:55:00,65.44,65.54,65.42,65.51,2700.0,59.943,60.0346,59.9247,60.0071,2700.0
2014-11-07 11:00:00,65.49,65.55,65.41,65.44,4600.0,59.9888,60.0438,59.9155,59.943,4600.0
2014-11-07 11:05:00,65.41,65.44,65.4,65.41,3900.0,59.9155,59.943,59.9064,59.9155,3900.0
2014-11-07 11:10:00,65.41,65.43,65.35,65.37,3700.0,59.9155,59.9338,59.8606,59.8789,3700.0
2014-11-07 11:15:00,65.38,65.39,65.32,65.39,6100.0,59.888,59.8972,59.8331,59.8972,6100.0
2014-11-07 11:20:00,65.4,65.42,65.35,65.4,3200.0,59.9064,59.9247,59.8606,59.9064,3200.0
2014-11-07 11:25:00,65.42,65.47,65.4,65.45,3500.0,59.9247,59.9705,59.9064,59.9522,3500.0
2014-11-07 11:30:00,65.44,65.46,65.34,65.39,7500.0,59.943,59.9613,59.8514,59.8972,7500.0
2014-11-07 11:35:00,65.39,65.43,65.37,65.4,4300.0,59.8972,59.9338,59.8789,59.9064,4300.0
2014-11-07 11:40:00,65.43,65.51,65.43,65.51,3700.0,59.9338,60.0071,59.9338,60.0071,3700.0
2014-11-07 11:45:00,65.49,65.57,65.48,65.57,8500.0,59.9888,60.0621,59.9796,60.0621,8500.0
2014-11-07 11:50:00,65.56,65.61,65.51,65.53,4500.0,60.0529,60.0987,60.0071,60.0254,4500.0
2014-11-07 11:55:00,65.54,65.59,65.52,65.53,3000.0,60.0346,60.0804,60.0163,60.0254,3000.0
2014-11-07 12:00:00,65.54,65.55,65.49,65.55,11600.0,60.0346,60.0438,59.9888,60.0438,11600.0
2014-11-07 12:05:00,65.55,65.56,65.44,65.46,8900.0,60.0438,60.0529,59.943,59.9613,8900.0
2014-11-07 12:10:00,65.47,65.5,65.39,65.39,2500.0,59.9705,59.998,59.8972,59.8972,2500.0
2014-11-07 12:15:00,65.38,65.43,65.34,65.43,3000.0,59.888,59.9338,59.8514,59.9338,3000.0
2014-11-07 12:20:00,65.45,65.57,65.45,65.57,11200.0,59.9522,60.0621,59.9522,60.0621,11200.0
2014-11-07 12:25:00,65.58,65.73,65.56,65.58,27500.0,60.0712,60.2086,60.0529,60.0712,27500.0
2014-11-07 12:30:00,65.58,65.58,65.42,65.43,5300.0,60.0712,60.0712,59.9247,59.9338,5300.0
2014-11-07 12:35:00,65.44,65.44,65.38,65.41,8100.0,59.943,59.943,59.888,59.9155,8100.0
2014-11-07 12:40:00,65.42,65.44,65.39,65.44,5300.0,59.9247,59.943,59.8972,59.943,5300.0
2014-11-07 12:45:00,65.43,65.52,65.42,65.52,3700.0,59.9338,60.0163,59.9247,60.0163,3700.0
2014-11-07 12:50:00,65.54,65.58,65.5,65.58,4600.0,60.0346,60.0712,59.998,60.0712,4600.0
2014-11-07 12:55:00,65.58,65.59,65.49,65.5,10700.0,60.0712,60.0804,59.9888,59.998,10700.0
2014-11-07 13:00:00,65.5,65.62,65.49,65.6,10800.0,59.998,60.1079,59.9888,60.0896,10800.0
2014-11-07 13:05:00,65.63,65.63,65.58,65.63,4700.0,60.117,60.117,60.0712,60.117,4700.0
2014-11-07 13:10:00,65.6,65.66,65.59,65.65,53400.0,60.0896,60.1445,60.0804,60.1354,53400.0
2014-11-07 13:15:00,65.64,65.72,65.64,65.71,4100.0,60.1262,60.1995,60.1262,60.1903,4100.0
2014-11-07 13:20:00,65.7,65.77,65.69,65.76,8500.0,60.1812,60.2453,60.172,60.2361,8500.0
2014-11-07 13:25:00,65.74,65.76,65.65,65.65,4400.0,60.2178,60.2361,60.1354,60.1354,4400.0
2014-11-07 13:30:00,65.65,65.7,65.65,65.69,4300.0,60.1354,60.1812,60.1354,60.172,4300.0
2014-11-07 13:35:00,65.7,65.71,65.6,65.64,5900.0,60.1812,60.1903,60.0896,60.1262,5900.0
2014-11-07 13:40:00,65.63,65.63,65.55,65.55,5700.0,60.117,60.117,60.0438,60.0438,5700.0
2014-11-07 13:45:00,65.54,65.63,65.54,65.6,14600.0,60.0346,60.117,60.0346,60.0896,14600.0
2014-11-07 13:50:00,65.6,65.62,65.6,65.6,2100.0,60.0896,60.1079,60.0896,60.0896,2100.0
2014-11-07 13:55:00,65.62,65.64,65.56,65.61,11100.0,60.1079,60.1262,60.0529,60.0987,11100.0
2014-11-07 14:00:00,65.6,65.64,65.58,65.64,4800.0,60.0896,60.1262,60.0712,60.1262,4800.0
2014-11-07 14:05:00,65.64,65.64,65.59,65.62,3100.0,60.1262,60.1262,60.0804,60.1079,3100.0
2014-11-07 14:10:00,65.61,65.61,65.56,65.59,5200.0,60.0987,60.0987,60.0529,60.0804,5200.0
2014-11-07 14:15:00,65.6,65.6,65.56,65.57,7600.0,60.0896,60.0896,60.0529,60.0621,7600.0
2014-11-07 14:20:00,65.58,65.58,65.53,65.58,7100.0,60.0712,60.0712,60.0254,60.0712,7100.0
2014-11-07 14:25:00,65.58,65.58,65.5,65.53,5800.0,60.0712,60.0712,59.998,60.0254,5800.0
2014-11-07 14:30:00,65.54,65.6,65.52,65.56,6000.0,60.0346,60.0896,60.0163,60.0529,6000.0
2014-11-07 14:35:00,65.54,65.54,65.38,65.4,18300.0,60.0346,60.0346,59.888,59.9064,18300.0
2014-11-07 14:40:00,65.41,65.46,65.37,65.37,49300.0,59.9155,59.9613,59.8789,59.8789,49300.0
2014-11-07 14:45:00,65.36,65.36,65.25,65.25,17200.0,59.8697,59.8697,59.769,59.769,17200.0
2014-11-07 14:50:00,65.26,65.26,65.14,65.16,20900.0,59.7781,59.7781,59.6682,59.6865,20900.0
2014-11-07 14:55:00,65.14,65.22,65.08,65.2,39900.0,59.6682,59.7415,59.6132,59.7232,39900.0
2014-11-07 15:00:00,65.2,65.21,65.15,65.2,15600.0,59.7232,59.7323,59.6774,59.7232,15600.0
2014-11-07 15:05:00,65.2,65.2,65.15,65.15,9700.0,59.7232,59.7232,59.6774,59.6774,9700.0
2014-11-07 15:10:00,65.14,65.15,65.04,65.05,19800.0,59.6682,59.6774,59.5766,59.5858,19800.0
2014-11-07 15:15:00,65.06,65.06,64.95,65.01,19600.0,59.5949,59.5949,59.4942,59.5491,19600.0
2014-11-07 15:20:00,65.01,65.01,64.92,64.93,11400.0,59.5491,59.5491,59.4667,59.4758,11400.0
2014-11-07 15:25:00,64.94,64.94,64.82,64.83,17800.0,59.485,59.485,59.3751,59.3842,17800.0
2014-11-07 15:30:00,64.85,64.9,64.83,64.89,22700.0,59.4026,59.4484,59.3842,59.4392,22700.0
2014-11-07 15:35:00,64.89,64.94,64.89,64.91,16600.0,59.4392,59.485,59.4392,59.4575,16600.0
2014-11-07 15:40:00,64.9,64.96,64.87,64.96,25300.0,59.4484,59.5033,59.4209,59.5033,25300.0
2014-11-07 15:45:00,64.96,65.14,64.96,65.08,33200.0,59.5033,59.6682,59.5033,59.6132,33200.0
2014-11-07 15:50:00,65.09,65.15,65.04,65.07,24700.0,59.6224,59.6774,59.5766,59.6041,24700.0
2014-11-07 15:55:00,65.07,65.11,65.04,65.11,48600.0,59.6041,59.6407,59.5766,59.6407,48600.0
2014-11-10 09:30:00,65.05,65.2,64.98,65.15,17300.0,59.5858,59.7232,59.5216,59.6774,17300.0
2014-11-10 09:35:00,65.24,65.24,65.0,65.09,4900.0,59.7598,59.7598,59.54,59.6224,4900.0
2014-11-10 09:40:00,65.19,65.29,65.12,65.29,8300.0,59.714,59.8056,59.6499,59.8056,8300.0
2014-11-10 09:45:00,65.18,65.18,65.01,65.08,4500.0,59.7048,59.7048,59.5491,59.6132,4500.0
2014-11-10 09:50:00,65.08,65.19,65.08,65.14,9500.0,59.6132,59.714,59.6132,59.6682,9500.0
2014-11-10 09:55:00,65.2,65.43,65.14,65.43,4400.0,59.7232,59.9338,59.6682,59.9338,4400.0
2014-11-10 10:00:00,65.43,65.47,65.34,65.34,8700.0,59.9338,59.9705,59.8514,59.8514,8700.0
2014-11-10 10:05:00,65.33,65.39,65.14,65.14,12600.0,59.8422,59.8972,59.6682,59.6682,12600.0
2014-11-10 10:10:00,65.2,65.2,65.14,65.15,5200.0,59.7232,59.7232,59.6682,59.6774,5200.0
2014-11-10 10:15:00,65.14,65.14,65.06,65.12,6400.0,59.6682,59.6682,59.5949,59.6499,6400.0
2014-11-10 10:20:00,65.12,65.12,64.97,64.97,5300.0,59.6499,59.6499,59.5125,59.5125,5300.0
2014-11-10 10:25:00,64.97,65.05,64.95,65.0,12700.0,59.5125,59.5858,59.4942,59.54,12700.0
2014-11-10 10:30:00,65.01,65.1,65.0,65.08,5300.0,59.5491,59.6316,59.54,59.6132,5300.0
2014-11-10 10:35:00,65.06,65.23,65.06,65.23,6100.0,59.5949,59.7506,59.5949,59.7506,6100.0
2014-11-10 10:40:00,65.23,65.27,65.22,65.27,7500.0,59.7506,59.7873,59.7415,59.7873,7500.0
2014-11-10 10:45:00,65.28,65.36,65.28,65.36,5300.0,59.7964,59.8697,59.7964,59.8697,5300.0
2014-11-10 10:50:00,65.36,65.4,65.33,65.4,2600.0,59.8697,59.9064,59.8422,59.9064,2600.0
2014-11-10 10:55:00,65.41,65.44,65.33,65.34,8000.0,59.9155,59.943,59.8422,59.8514,8000.0
2014-11-10 11:00:00,65.33,65.4,65.32,65.38,7000.0,59.8422,59.9064,59.8331,59.888,7000.0
2014-11-10 11:05:00,65.37,65.39,65.35,65.37,5000.0,59.8789,59.8972,59.8606,59.8789,5000.0
2014-11-10 11:10:00,65.36,65.37,65.29,65.29,18300.0,59.8697,59.8789,59.8056,59.8056,18300.0
2014-11-10 11:15:00,65.29,65.29,65.14,65.14,5700.0,59.8056,59.8056,59.6682,59.6682,5700.0
2014-11-10 11:20:00,65.14,65.21,65.13,65.16,8300.0,59.6682,59.7323,59.659,59.6865,8300.0
2014-11-10 11:25:00,65.15,65.22,65.14,65.21,3700.0,59.6774,59.7415,59.6682,59.7323,3700.0
2014-11-10 11:30:00,65.23,65.24,65.16,65.22,6400.0,59.7506,59.7598,59.6865,59.7415,6400.0
2014-11-10 11:35:00,65.22,65.22,65.14,65.18,15800.0,59.7415,59.7415,59.6682,59.7048,15800.0
2014-11-10 11:40:00,65.2,65.22,65.16,65.17,4100.0,59.7232,59.7415,59.6865,59.6957,4100.0
2014-11-10 11:45:00,65.17,65.22,65.17,65.2,3800.0,59.6957,59.7415,59.6957,59.7232,3800.0
2014-11-10 11:50:00,65.18,65.21,65.12,65.21,74700.0,59.7048,59.7323,59.6499,59.7323,74700.0
2014-11-10 11:55:00,65.2,65.25,65.18,65.23,4100.0,59.7232,59.769,59.7048,59.7506,4100.0
2014-11-10 12:00:00,65.24,65.28,65.24,65.27,800.0,59.7598,59.7964,59.7598,59.7873,800.0
2014-11-10 12:05:00,65.29,65.31,65.23,65.23,5400.0,59.8056,59.8239,59.7506,59.7506,5400.0
2014-11-10 12:10:00,65.21,65.25,65.21,65.24,1700.0,59.7323,59.769,59.7323,59.7598,1700.0
2014-11-10 12:15:00,65.24,65.24,65.16,65.16,9200.0,59.7598,59.7598,59.6865,59.6865,9200.0
2014-11-10 12:20:00,65.17,65.22,65.16,65.21,16300.0,59.6957,59.7415,59.6865,59.7323,16300.0
2014-11-10 12:25:00,65.21,65.21,65.15,65.2,3300.0,59.7323,59.7323,59.6774,59.7232,3300.0
2014-11-10 12:30:00,65.19,65.3,65.18,65.27,3300.0,59.714,59.8148,59.7048,59.7873,3300.0
2014-11-10 12:35:00,65.29,65.32,65.27,65.3,2600.0,59.8056,59.8331,59.7873,59.8148,2600.0
2014-11-10 12:40:00,65.29,65.35,65.29,65.29,3800.0,59.8056,59.8606,59.8056,59.8056,3800.0
2014-11-10 12:45:00,65.28,65.37,65.27,65.37,2600.0,59.7964,59.8789,59.7873,59.8789,2600.0
2014-11-10 12:50:00,65.37,65.38,65.34,65.37,2900.0,59.8789,59.888,59.8514,59.8789,2900.0
2014-11-10 12:55:00,65.35,65.38,65.3,65.36,11400.0,59.8606,59.888,59.8148,59.8697,11400.0
2014-11-10 13:00:00,65.37,65.37,65.27,65.27,2900.0,59.8789,59.8789,59.7873,59.7873,2900.0
2014-11-10 13:05:00,65.27,65.33,65.22,65.33,2900.0,59.7873,59.8422,59.7415,59.8422,2900.0
2014-11-10 13:10:00,65.36,65.39,65.34,65.34,4100.0,59.8697,59.8972,59.8514,59.8514,4100.0
2014-11-10 13:15:00,65.34,65.43,65.34,65.42,1600.0,59.8514,59.9338,59.8514,59.9247,1600.0
2014-11-10 13:20:00,65.42,65.44,65.39,65.39,3000.0,59.9247,59.943,59.8972,59.8972,3000.0
2014-11-10 13:25:00,65.42,65.49,65.39,65.47,9000.0,59.9247,59.9888,59.8972,59.9705,9000.0
2014-11-10 13:30:00,65.48,65.51,65.45,65.46,3200.0,59.9796,60.0071,59.9522,59.9613,3200.0
2014-11-10 13:35:00,65.45,65.52,65.45,65.51,6300.0,59.9522,60.0163,59.9522,60.0071,6300.0
2014-11-10 13:40:00,65.5,65.5,65.45,65.49,6000.0,59.998,59.998,59.9522,59.9888,6000.0
2014-11-10 13:45:00,65.5,65.53,65.5,65.52,3700.0,59.998,60.0254,59.998,60.0163,3700.0
2014-11-10 13:50:00,65.5,65.52,65.47,65.52,6700.0,59.998,60.0163,59.9705,60.0163,6700.0
2014-11-10 13:55:00,65.51,65.51,65.48,65.5,3700.0,60.0071,60.0071,59.9796,59.998,3700.0
2014-11-10 14:00:00,65.52,65.52,65.43,65.46,4900.0,60.0163,60.0163,59.9338,59.9613,4900.0
2014-11-10 14:05:00,65.47,65.5,65.45,65.48,19700.0,59.9705,59.998,59.9522,59.9796,19700.0
2014-11-10 14:10:00,65.49,65.49,65.47,65.48,6000.0,59.9888,59.9888,59.9705,59.9796,6000.0
2014-11-10 14:15:00,65.48,65.49,65.47,65.48,5500.0,59.9796,59.9888,59.9705,59.9796,5500.0
2014-11-10 14:20:00,65.48,65.67,65.46,65.67,39900.0,59.9796,60.1537,59.9613,60.1537,39900.0
2014-11-10 14:25:00,65.68,65.77,65.57,65.62,43900.0,60.1628,60.2453,60.0621,60.1079,43900.0
2014-11-10 14:30:00,65.6,65.65,65.6,65.62,9100.0,60.0896,60.1354,60.0896,60.1079,9100.0
2014-11-10 14:35:00,65.63,65.63,65.56,65.57,4000.0,60.117,60.117,60.0529,60.0621,4000.0
2014-11-10 14:40:00,65.57,65.59,65.51,65.51,5300.0,60.0621,60.0804,60.0071,60.0071,5300.0
2014-11-10 14:45:00,65.51,65.56,65.51,65.56,3400.0,60.0071,60.0529,60.0071,60.0529,3400.0
2014-11-10 14:50:00,65.55,65.55,65.5,65.51,7100.0,60.0438,60.0438,59.998,60.0071,7100.0
2014-11-10 14:55:00,65.5,65.55,65.48,65.54,6400.0,59.998,60.0438,59.9796,60.0346,6400.0
2014-11-10 15:00:00,65.55,65.55,65.51,65.51,4800.0,60.0438,60.0438,60.0071,60.0071,4800.0
2014-11-10 15:05:00,65.51,65.56,65.51,65.55,7900.0,60.0071,60.0529,60.0071,60.0438,7900.0
2014-11-10 15:10:00,65.54,65.59,65.51,65.59,6400.0,60.0346,60.0804,60.0071,60.0804,6400.0
2014-11-10 15:15:00,65.61,65.61,65.48,65.5,11600.0,60.0987,60.0987,59.9796,59.998,11600.0
2014-11-10 15:20:00,65.51,65.53,65.5,65.51,8800.0,60.0071,60.0254,59.998,60.0071,8800.0
2014-11-10 15:25:00,65.5,65.5,65.46,65.46,8400.0,59.998,59.998,59.9613,59.9613,8400.0
2014-11-10 15:30:00,65.46,65.47,65.4,65.4,23300.0,59.9613,59.9705,59.9064,59.9064,23300.0
2014-11-10 15:35:00,65.4,65.42,65.38,65.4,19800.0,59.9064,59.9247,59.888,59.9064,19800.0
2014-11-10 15:40:00,65.4,65.4,65.28,65.36,28300.0,59.9064,59.9064,59.7964,59.8697,28300.0
2014-11-10 15:45:00,65.36,65.42,65.34,65.34,53100.0,59.8697,59.9247,59.8514,59.8514,53100.0
2014-11-10 15:50:00,65.34,65.39,65.28,65.3,76100.0,59.8514,59.8972,59.7964,59.8148,76100.0
2014-11-10 15:55:00,65.3,65.44,65.28,65.44,57000.0,59.8148,59.943,59.7964,59.943,57000.0
2014-11-11 09:30:00,65.28,65.44,65.21,65.4,12200.0,59.7964,59.943,59.7323,59.9064,12200.0
2014-11-11 09:35:00,65.42,65.42,65.18,65.3,5600.0,59.9247,59.9247,59.7048,59.8148,5600.0
2014-11-11 09:40:00,65.3,65.44,65.29,65.44,6600.0,59.8148,59.943,59.8056,59.943,6600.0
2014-11-11 09:45:00,65.4,65.47,65.35,65.43,3200.0,59.9064,59.9705,59.8606,59.9338,3200.0
2014-11-11 09:50:00,65.46,65.75,65.46,65.75,5700.0,59.9613,60.227,59.9613,60.227,5700.0
2014-11-11 09:55:00,65.74,65.81,65.72,65.75,3600.0,60.2178,60.2819,60.1995,60.227,3600.0
2014-11-11 10:00:00,65.82,65.85,65.7,65.76,7400.0,60.2911,60.3186,60.1812,60.2361,7400.0
2014-11-11 10:05:00,65.76,65.84,65.75,65.84,1900.0,60.2361,60.3094,60.227,60.3094,1900.0
2014-11-11 10:10:00,65.86,65.88,65.81,65.83,5800.0,60.3277,60.346,60.2819,60.3002,5800.0
2014-11-11 10:15:00,65.79,65.79,65.68,65.7,2900.0,60.2636,60.2636,60.1628,60.1812,2900.0
2014-11-11 10:20:00,65.69,65.72,65.57,65.7,3900.0,60.172,60.1995,60.0621,60.1812,3900.0
2014-11-11 10:25:00,65.76,65.8,65.69,65.73,4200.0,60.2361,60.2728,60.172,60.2086,4200.0
2014-11-11 10:30:00,65.76,65.81,65.74,65.8,6000.0,60.2361,60.2819,60.2178,60.2728,6000.0
2014-11-11 10:35:00,65.76,65.76,65.66,65.7,5200.0,60.2361,60.2361,60.1445,60.1812,5200.0
2014-11-11 10:40:00,65.71,65.76,65.68,65.71,6100.0,60.1903,60.2361,60.1628,60.1903,6100.0
2014-11-11 10:45:00,65.68,65.7,65.59,65.64,8200.0,60.1628,60.1812,60.0804,60.1262,8200.0
2014-11-11 10:50:00,65.65,65.66,65.58,65.61,1600.0,60.1354,60.1445,60.0712,60.0987,1600.0
2014-11-11 10:55:00,65.61,65.68,65.61,65.68,11200.0,60.0987,60.1628,60.0987,60.1628,11200.0
2014-11-11 11:00:00,65.68,65.79,65.68,65.76,23100.0,60.1628,60.2636,60.1628,60.2361,23100.0
2014-11-11 11:05:00,65.76,65.81,65.67,65.67,19000.0,60.2361,60.2819,60.1537,60.1537,19000.0
2014-11-11 11:10:00,65.69,65.72,65.65,65.65,6300.0,60.172,60.1995,60.1354,60.1354,6300.0
2014-11-11 11:15:00,65.67,65.7,65.63,65.63,6100.0,60.1537,60.1812,60.117,60.117,6100.0
2014-11-11 11:20:00,65.63,65.63,65.57,65.6,2000.0,60.117,60.117,60.0621,60.0896,2000.0
2014-11-11 11:25:00,65.6,65.67,65.6,65.63,2500.0,60.0896,60.1537,60.0896,60.117,2500.0
2014-11-11 11:30:00,65.61,65.68,65.61,65.68,2300.0,60.0987,60.1628,60.0987,60.1628,2300.0
2014-11-11 11:35:00,65.66,65.66,65.57,65.6,7200.0,60.1445,60.1445,60.0621,60.0896,7200.0
2014-11-11 11:40:00,65.61,65.63,65.56,65.56,3900.0,60.0987,60.117,60.0529,60.0529,3900.0
2014-11-11 11:45:00,65.56,65.56,65.5,65.54,4500.0,60.0529,60.0529,59.998,60.0346,4500.0
2014-11-11 11:50:00,65.55,65.59,65.51,65.52,2800.0,60.0438,60.0804,60.0071,60.0163,2800.0
2014-11-11 11:55:00,65.5,65.51,65.46,65.46,3300.0,59.998,60.0071,59.9613,59.9613,3300.0
2014-11-11 12:00:00,65.47,65.51,65.43,65.49,3600.0,59.9705,60.0071,59.9338,59.9888,3600.0
2014-11-11 12:05:00,65.51,65.51,65.45,65.45,8600.0,60.0071,60.0071,59.9522,59.9522,8600.0
2014-11-11 12:10:00,65.46,65.48,65.44,65.44,3600.0,59.9613,59.9796,59.943,59.943,3600.0
2014-11-11 12:15:00,65.43,65.48,65.43,65.46,4800.0,59.9338,59.9796,59.9338,59.9613,4800.0
2014-11-11 12:20:00,65.46,65.48,65.44,65.44,4500.0,59.9613,59.9796,59.943,59.943,4500.0
2014-11-11 12:25:00,65.44,65.45,65.42,65.43,1700.0,59.943,59.9522,59.9247,59.9338,1700.0
2014-11-11 12:30:00,65.44,65.46,65.44,65.46,3200.0,59.943,59.9613,59.943,59.9613,3200.0
2014-11-11 12:35:00,65.47,65.47,65.39,65.39,2100.0,59.9705,59.9705,59.8972,59.8972,2100.0
2014-11-11 12:40:00,65.39,65.42,65.37,65.37,1700.0,59.8972,59.9247,59.8789,59.8789,1700.0
2014-11-11 12:45:00,65.37,65.37,65.33,65.33,1600.0,59.8789,59.8789,59.8422,59.8422,1600.0
2014-11-11 12:50:00,65.3,65.35,65.3,65.35,1500.0,59.8148,59.8606,59.8148,59.8606,1500.0
2014-11-11 12:55:00,65.34,65.4,65.34,65.4,2300.0,59.8514,59.9064,59.8514,59.9064,2300.0
2014-11-11 13:00:00,65.43,65.45,65.4,65.45,1600.0,59.9338,59.9522,59.9064,59.9522,1600.0
2014-11-11 13:05:00,65.47,65.51,65.47,65.48,2200.0,59.9705,60.0071,59.9705,59.9796,2200.0
2014-11-11 13:10:00,65.49,65.49,65.42,65.43,1800.0,59.9888,59.9888,59.9247,59.9338,1800.0
2014-11-11 13:15:00,65.42,65.47,65.39,65.4,19800.0,59.9247,59.9705,59.8972,59.9064,19800.0
2014-11-11 13:20:00,65.4,65.41,65.38,65.41,1800.0,59.9064,59.9155,59.888,59.9155,1800.0
2014-11-11 13:25:00,65.4,65.43,65.39,65.39,2400.0,59.9064,59.9338,59.8972,59.8972,2400.0
2014-11-11 13:30:00,65.38,65.44,65.38,65.41,3600.0,59.888,59.943,59.888,59.9155,3600.0
2014-11-11 13:35:00,65.45,65.45,65.41,65.44,3700.0,59.9522,59.9522,59.9155,59.943,3700.0
2014-11-11 13:40:00,65.39,65.43,65.39,65.43,400.0,59.8972,59.9338,59.8972,59.9338,400.0
2014-11-11 13:45:00,65.4,65.4,65.35,65.35,5200.0,59.9064,59.9064,59.8606,59.8606,5200.0
2014-11-11 13:50:00,65.35,65.35,65.29,65.3,4500.0,59.8606,59.8606,59.8056,59.8148,4500.0
2014-11-11 13:55:00,65.31,65.32,65.28,65.3,3500.0,59.8239,59.8331,59.7964,59.8148,3500.0
2014-11-11 14:00:00,65.3,65.31,65.28,65.28,4500.0,59.8148,59.8239,59.7964,59.7964,4500.0
2014-11-11 14:05:00,65.27,65.32,65.26,65.31,6100.0,59.7873,59.8331,59.7781,59.8239,6100.0
2014-11-11 14:10:00,65.32,65.35,65.27,65.35,7800.0,59.8331,59.8606,59.7873,59.8606,7800.0
2014-11-11 14:15:00,65.35,65.37,65.35,65.36,2100.0,59.8606,59.8789,59.8606,59.8697,2100.0
2014-11-11 14:20:00,65.36,65.36,65.34,65.36,2400.0,59.8697,59.8697,59.8514,59.8697,2400.0
2014-11-11 14:25:00,65.37,65.37,65.34,65.34,2500.0,59.8789,59.8789,59.8514,59.8514,2500.0
2014-11-11 14:30:00,65.34,65.36,65.34,65.34,1700.0,59.8514,59.8697,59.8514,59.8514,1700.0
2014-11-11 14:35:00,65.33,65.34,65.32,65.32,3400.0,59.8422,59.8514,59.8331,59.8331,3400.0
2014-11-11 14:40:00,65.32,65.37,65.32,65.37,1300.0,59.8331,59.8789,59.8331,59.8789,1300.0
2014-11-11 14:45:00,65.37,65.43,65.35,65.43,5100.0,59.8789,59.9338,59.8606,59.9338,5100.0
2014-11-11 14:50:00,65.43,65.43,65.37,65.37,1600.0,59.9338,59.9338,59.8789,59.8789,1600.0
2014-11-11 14:55:00,65.37,65.41,65.36,65.41,3700.0,59.8789,59.9155,59.8697,59.9155,3700.0
2014-11-11 15:00:00,65.4,65.4,65.35,65.39,3500.0,59.9064,59.9064,59.8606,59.8972,3500.0
2014-11-11 15:05:00,65.38,65.38,65.34,65.37,5400.0,59.888,59.888,59.8514,59.8789,5400.0
2014-11-11 15:10:00,65.36,65.36,65.32,65.34,5100.0,59.8697,59.8697,59.8331,59.8514,5100.0
2014-11-11 15:15:00,65.35,65.42,65.35,65.39,9100.0,59.8606,59.9247,59.8606,59.8972,9100.0
2014-11-11 15:20:00,65.39,65.39,65.3,65.3,9500.0,59.8972,59.8972,59.8148,59.8148,9500.0
2014-11-11 15:25:00,65.3,65.3,65.25,65.28,17400.0,59.8148,59.8148,59.769,59.7964,17400.0
2014-11-11 15:30:00,65.28,65.28,65.22,65.22,11200.0,59.7964,59.7964,59.7415,59.7415,11200.0
2014-11-11 15:35:00,65.22,65.3,65.21,65.29,8400.0,59.7415,59.8148,59.7323,59.8056,8400.0
2014-11-11 15:40:00,65.28,65.33,65.28,65.31,12700.0,59.7964,59.8422,59.7964,59.8239,12700.0
2014-11-11 15:45:00,65.32,65.35,65.31,65.33,22600.0,59.8331,59.8606,59.8239,59.8422,22600.0
2014-11-11 15:50:00,65.33,65.34,65.3,65.32,16300.0,59.8422,59.8514,59.8148,59.8331,16300.0
2014-11-11 15:55:00,65.32,65.35,65.32,65.35,25900.0,59.8331,59.8606,59.8331,59.8606,25900.0
2014-11-12 09:30:00,65.53,65.53,65.11,65.11,13000.0,60.0254,60.0254,59.6407,59.6407,13000.0
2014-11-12 09:35:00,65.19,65.19,64.93,65.04,6000.0,59.714,59.714,59.4758,59.5766,6000.0
2014-11-12 09:40:00,65.03,65.03,64.86,64.93,5300.0,59.5674,59.5674,59.4117,59.4758,5300.0
2014-11-12 09:45:00,64.93,64.96,64.81,64.96,3900.0,59.4758,59.5033,59.3659,59.5033,3900.0
2014-11-12 09:50:00,64.93,65.02,64.93,65.01,6700.0,59.4758,59.5583,59.4758,59.5491,6700.0
2014-11-12 09:55:00,65.01,65.03,64.82,64.82,4200.0,59.5491,59.5674,59.3751,59.3751,4200.0
2014-11-12 10:00:00,64.88,65.21,64.88,65.13,7300.0,59.43,59.7323,59.43,59.659,7300.0
2014-11-12 10:05:00,65.13,65.16,65.11,65.13,5500.0,59.659,59.6865,59.6407,59.659,5500.0
2014-11-12 10:10:00,65.1,65.15,65.09,65.13,6000.0,59.6316,59.6774,59.6224,59.659,6000.0
2014-11-12 10:15:00,65.11,65.16,65.09,65.16,7700.0,59.6407,59.6865,59.6224,59.6865,7700.0
2014-11-12 10:20:00,65.17,65.2,65.12,65.16,14700.0,59.6957,59.7232,59.6499,59.6865,14700.0
2014-11-12 10:25:00,65.14,65.2,65.11,65.16,5500.0,59.6682,59.7232,59.6407,59.6865,5500.0
2014-11-12 10:30:00,65.13,65.13,65.02,65.02,4800.0,59.659,59.659,59.5583,59.5583,4800.0
2014-11-12 10:35:00,65.03,65.07,64.97,65.02,6000.0,59.5674,59.6041,59.5125,59.5583,6000.0
2014-11-12 10:40:00,65.04,65.06,65.0,65.02,4200.0,59.5766,59.5949,59.54,59.5583,4200.0
2014-11-12 10:45:00,65.01,65.05,65.01,65.04,2800.0,59.5491,59.5858,59.5491,59.5766,2800.0
2014-11-12 10:50:00,65.05,65.09,65.03,65.06,3400.0,59.5858,59.6224,59.5674,59.5949,3400.0
2014-11-12 10:55:00,65.06,65.09,64.99,64.99,5200.0,59.5949,59.6224,59.5308,59.5308,5200.0
2014-11-12 11:00:00,64.99,64.99,64.88,64.88,3400.0,59.5308,59.5308,59.43,59.43,3400.0
2014-11-12 11:05:00,64.88,64.93,64.88,64.92,3300.0,59.43,59.4758,59.43,59.4667,3300.0
2014-11-12 11:10:00,64.91,64.92,64.87,64.87,3300.0,59.4575,59.4667,59.4209,59.4209,3300.0
2014-11-12 11:15:00,64.86,64.9,64.84,64.84,4600.0,59.4117,59.4484,59.3934,59.3934,4600.0
2014-11-12 11:20:00,64.86,64.99,64.85,64.98,2600.0,59.4117,59.5308,59.4026,59.5216,2600.0
2014-11-12 11:25:00,65.0,65.03,64.98,65.03,4000.0,59.54,59.5674,59.5216,59.5674,4000.0
2014-11-12 11:30:00,65.04,65.08,64.95,64.95,5100.0,59.5766,59.6132,59.4942,59.4942,5100.0
2014-11-12 11:35:00,64.96,65.2,64.96,65.17,17700.0,59.5033,59.7232,59.5033,59.6957,17700.0
2014-11-12 11:40:00,65.15,65.15,65.09,65.11,3000.0,59.6774,59.6774,59.6224,59.6407,3000.0
2014-11-12 11:45:00,65.12,65.17,65.12,65.16,3800.0,59.6499,59.6957,59.6499,59.6865,3800.0
2014-11-12 11:50:00,65.14,65.15,65.11,65.12,2400.0,59.6682,59.6774,59.6407,59.6499,2400.0
2014-11-12 11:55:00,65.13,65.21,65.1,65.14,2800.0,59.659,59.7323,59.6316,59.6682,2800.0
2014-11-12 12:00:00,65.13,65.15,65.12,65.12,2900.0,59.659,59.6774,59.6499,59.6499,2900.0
2014-11-12 12:05:00,65.14,65.18,65.11,65.12,3700.0,59.6682,59.7048,59.6407,59.6499,3700.0
2014-11-12 12:10:00,65.09,65.11,65.06,65.07,1200.0,59.6224,59.6407,59.5949,59.6041,1200.0
2014-11-12 12:15:00,65.08,65.09,65.02,65.06,3900.0,59.6132,59.6224,59.5583,59.5949,3900.0
2014-11-12 12:20:00,65.1,65.16,65.04,65.04,10400.0,59.6316,59.6865,59.5766,59.5766,10400.0
2014-11-12 12:25:00,65.02,65.16,65.02,65.11,3700.0,59.5583,59.6865,59.5583,59.6407,3700.0
2014-11-12 12:30:00,65.11,65.12,65.07,65.08,2200.0,59.6407,59.6499,59.6041,59.6132,2200.0
2014-11-12 12:35:00,65.12,65.12,65.02,65.02,4600.0,59.6499,59.6499,59.5583,59.5583,4600.0
2014-11-12 12:40:00,65.0,65.08,64.99,65.06,12200.0,59.54,59.6132,59.5308,59.5949,12200.0
2014-11-12 12:45:00,65.05,65.21,65.05,65.21,5100.0,59.5858,59.7323,59.5858,59.7323,5100.0
2014-11-12 12:50:00,65.22,65.29,65.17,65.29,3600.0,59.7415,59.8056,59.6957,59.8056,3600.0
2014-11-12 12:55:00,65.3,65.37,65.3,65.37,2500.0,59.8148,59.8789,59.8148,59.8789,2500.0
2014-11-12 13:00:00,65.37,65.4,65.35,65.4,2400.0,59.8789,59.9064,59.8606,59.9064,2400.0
2014-11-12 13:05:00,65.4,65.46,65.4,65.44,53900.0,59.9064,59.9613,59.9064,59.943,53900.0
2014-11-12 13:10:00,65.42,65.43,65.41,65.42,3700.0,59.9247,59.9338,59.9155,59.9247,3700.0
2014-11-12 13:15:00,65.43,65.5,65.36,65.49,93800.0,59.9338,59.998,59.8697,59.9888,93800.0
2014-11-12 13:20:00,65.47,65.55,65.43,65.55,5500.0,59.9705,60.0438,59.9338,60.0438,5500.0
2014-11-12 13:25:00,65.56,65.65,65.56,65.62,4900.0,60.0529,60.1354,60.0529,60.1079,4900.0
2014-11-12 13:30:00,65.6,65.62,65.56,65.56,4100.0,60.0896,60.1079,60.0529,60.0529,4100.0
2014-11-12 13:35:00,65.55,65.62,65.55,65.62,4800.0,60.0438,60.1079,60.0438,60.1079,4800.0
2014-11-12 13:40:00,65.63,65.65,65.62,65.63,4600.0,60.117,60.1354,60.1079,60.117,4600.0
2014-11-12 13:45:00,65.63,65.68,65.62,65.65,5300.0,60.117,60.1628,60.1079,60.1354,5300.0
2014-11-12 13:50:00,65.64,65.66,65.61,65.66,6400.0,60.1262,60.1445,60.0987,60.1445,6400.0
2014-11-12 13:55:00,65.66,65.72,65.65,65.67,6100.0,60.1445,60.1995,60.1354,60.1537,6100.0
2014-11-12 14:00:00,65.67,65.7,65.66,65.7,8100.0,60.1537,60.1812,60.1445,60.1812,8100.0
2014-11-12 14:05:00,65.68,65.7,65.66,65.67,11500.0,60.1628,60.1812,60.1445,60.1537,11500.0
2014-11-12 14:10:00,65.65,65.67,65.56,65.58,13700.0,60.1354,60.1537,60.0529,60.0712,13700.0
2014-11-12 14:15:00,65.58,65.59,65.53,65.55,13000.0,60.0712,60.0804,60.0254,60.0438,13000.0
2014-11-12 14:20:00,65.55,65.57,65.46,65.52,10400.0,60.0438,60.0621,59.9613,60.0163,10400.0
2014-11-12 14:25:00,65.49,65.56,65.45,65.48,11600.0,59.9888,60.0529,59.9522,59.9796,11600.0
2014-11-12 14:30:00,65.5,65.54,65.41,65.44,8500.0,59.998,60.0346,59.9155,59.943,8500.0
2014-11-12 14:35:00,65.46,65.49,65.4,65.45,15900.0,59.9613,59.9888,59.9064,59.9522,15900.0
2014-11-12 14:40:00,65.46,65.47,65.29,65.32,6800.0,59.9613,59.9705,59.8056,59.8331,6800.0
2014-11-12 14:45:00,65.29,65.31,65.23,65.27,7600.0,59.8056,59.8239,59.7506,59.7873,7600.0
2014-11-12 14:50:00,65.27,65.33,65.23,65.29,23500.0,59.7873,59.8422,59.7506,59.8056,23500.0
2014-11-12 14:55:00,65.29,65.35,65.25,65.3,9600.0,59.8056,59.8606,59.769,59.8148,9600.0
2014-11-12 15:00:00,65.3,65.38,65.26,65.32,13100.0,59.8148,59.888,59.7781,59.8331,13100.0
2014-11-12 15:05:00,65.32,65.46,65.29,65.39,14600.0,59.8331,59.9613,59.8056,59.8972,14600.0
2014-11-12 15:10:00,65.41,65.42,65.33,65.4,18200.0,59.9155,59.9247,59.8422,59.9064,18200.0
2014-11-12 15:15:00,65.4,65.42,65.36,65.42,9800.0,59.9064,59.9247,59.8697,59.9247,9800.0
2014-11-12 15:20:00,65.4,65.44,65.32,65.44,8500.0,59.9064,59.943,59.8331,59.943,8500.0
2014-11-12 15:25:00,65.44,65.5,65.41,65.49,7000.0,59.943,59.998,59.9155,59.9888,7000.0
2014-11-12 15:30:00,65.52,65.54,65.5,65.52,8500.0,60.0163,60.0346,59.998,60.0163,8500.0
2014-11-12 15:35:00,65.51,65.54,65.44,65.52,11300.0,60.0071,60.0346,59.943,60.0163,11300.0
2014-11-12 15:40:00,65.52,65.55,65.5,65.52,10800.0,60.0163,60.0438,59.998,60.0163,10800.0
2014-11-12 15:45:00,65.53,65.55,65.45,65.49,22100.0,60.0254,60.0438,59.9522,59.9888,22100.0
2014-11-12 15:50:00,65.5,65.53,65.45,65.46,23800.0,59.998,60.0254,59.9522,59.9613,23800.0
2014-11-12 15:55:00,65.47,65.49,65.44,65.46,36400.0,59.9705,59.9888,59.943,59.9613,36400.0
2014-11-13 09:30:00,65.42,65.9,65.31,65.9,21100.0,59.9247,60.3644,59.8239,60.3644,21100.0
2014-11-13 09:35:00,65.78,65.9,65.63,65.75,41300.0,60.2544,60.3644,60.117,60.227,41300.0
2014-11-13 09:40:00,65.74,65.74,65.57,65.62,5600.0,60.2178,60.2178,60.0621,60.1079,5600.0
2014-11-13 09:45:00,65.62,65.64,65.47,65.63,16000.0,60.1079,60.1262,59.9705,60.117,16000.0
2014-11-13 09:50:00,65.62,65.66,65.52,65.56,28700.0,60.1079,60.1445,60.0163,60.0529,28700.0
2014-11-13 09:55:00,65.6,65.74,65.56,65.69,4000.0,60.0896,60.2178,60.0529,60.172,4000.0
2014-11-13 10:00:00,65.7,65.7,65.45,65.45,6700.0,60.1812,60.1812,59.9522,59.9522,6700.0
2014-11-13 10:05:00,65.42,65.45,65.39,65.4,5100.0,59.9247,59.9522,59.8972,59.9064,5100.0
2014-11-13 10:10:00,65.43,65.45,65.33,65.33,6900.0,59.9338,59.9522,59.8422,59.8422,6900.0
2014-11-13 10:15:00,65.33,65.44,65.32,65.4,10000.0,59.8422,59.943,59.8331,59.9064,10000.0
2014-11-13 10:20:00,65.4,65.47,65.37,65.42,6900.0,59.9064,59.9705,59.8789,59.9247,6900.0
2014-11-13 10:25:00,65.45,65.47,65.37,65.42,5600.0,59.9522,59.9705,59.8789,59.9247,5600.0
2014-11-13 10:30:00,65.42,65.45,65.37,65.45,7100.0,59.9247,59.9522,59.8789,59.9522,7100.0
2014-11-13 10:35:00,65.4,65.49,65.34,65.45,22800.0,59.9064,59.9888,59.8514,59.9522,22800.0
2014-11-13 10:40:00,65.45,65.5,65.38,65.41,5700.0,59.9522,59.998,59.888,59.9155,5700.0
2014-11-13 10:45:00,65.41,65.55,65.37,65.54,20800.0,59.9155,60.0438,59.8789,60.0346,20800.0
2014-11-13 10:50:00,65.54,65.62,65.49,65.49,12300.0,60.0346,60.1079,59.9888,59.9888,12300.0
2014-11-13 10:55:00,65.53,65.54,65.42,65.43,3500.0,60.0254,60.0346,59.9247,59.9338,3500.0
2014-11-13 11:00:00,65.44,65.47,65.33,65.39,10300.0,59.943,59.9705,59.8422,59.8972,10300.0
2014-11-13 11:05:00,65.42,65.44,65.37,65.44,6900.0,59.9247,59.943,59.8789,59.943,6900.0
2014-11-13 11:10:00,65.39,65.4,65.32,65.35,10800.0,59.8972,59.9064,59.8331,59.8606,10800.0
2014-11-13 11:15:00,65.34,65.39,65.31,65.39,3800.0,59.8514,59.8972,59.8239,59.8972,3800.0
2014-11-13 11:20:00,65.37,65.38,65.3,65.32,3700.0,59.8789,59.888,59.8148,59.8331,3700.0
2014-11-13 11:25:00,65.31,65.34,65.24,65.25,3400.0,59.8239,59.8514,59.7598,59.769,3400.0
2014-11-13 11:30:00,65.25,65.25,65.14,65.17,4300.0,59.769,59.769,59.6682,59.6957,4300.0
2014-11-13 11:35:00,65.17,65.17,65.0,65.0,4200.0,59.6957,59.6957,59.54,59.54,4200.0
2014-11-13 11:40:00,64.99,65.06,64.92,65.0,4600.0,59.5308,59.5949,59.4667,59.54,4600.0
2014-11-13 11:45:00,65.05,65.14,64.99,65.11,5200.0,59.5858,59.6682,59.5308,59.6407,5200.0
2014-11-13 11:50:00,65.12,65.22,65.09,65.21,5100.0,59.6499,59.7415,59.6224,59.7323,5100.0
2014-11-13 11:55:00,65.22,65.22,65.14,65.2,3600.0,59.7415,59.7415,59.6682,59.7232,3600.0
2014-11-13 12:00:00,65.18,65.22,65.15,65.18,3500.0,59.7048,59.7415,59.6774,59.7048,3500.0
2014-11-13 12:05:00,65.2,65.23,65.13,65.23,3300.0,59.7232,59.7506,59.659,59.7506,3300.0
2014-11-13 12:10:00,65.23,65.26,65.17,65.17,1800.0,59.7506,59.7781,59.6957,59.6957,1800.0
2014-11-13 12:15:00,65.25,65.32,65.23,65.27,4800.0,59.769,59.8331,59.7506,59.7873,4800.0
2014-11-13 12:20:00,65.26,65.31,65.24,65.27,3000.0,59.7781,59.8239,59.7598,59.7873,3000.0
2014-11-13 12:25:00,65.3,65.32,65.28,65.3,3500.0,59.8148,59.8331,59.7964,59.8148,3500.0
2014-11-13 12:30:00,65.26,65.39,65.26,65.31,3900.0,59.7781,59.8972,59.7781,59.8239,3900.0
2014-11-13 12:35:00,65.32,65.4,65.3,65.37,3600.0,59.8331,59.9064,59.8148,59.8789,3600.0
2014-11-13 12:40:00,65.32,65.37,65.32,65.33,3800.0,59.8331,59.8789,59.8331,59.8422,3800.0
2014-11-13 12:45:00,65.32,65.37,65.31,65.34,3300.0,59.8331,59.8789,59.8239,59.8514,3300.0
2014-11-13 12:50:00,65.37,65.39,65.33,65.39,5100.0,59.8789,59.8972,59.8422,59.8972,5100.0
2014-11-13 12:55:00,65.38,65.4,65.35,65.36,4100.0,59.888,59.9064,59.8606,59.8697,4100.0
2014-11-13 13:00:00,65.35,65.35,65.27,65.27,2000.0,59.8606,59.8606,59.7873,59.7873,2000.0
2014-11-13 13:05:00,65.27,65.27,65.11,65.17,3000.0,59.7873,59.7873,59.6407,59.6957,3000.0
2014-11-13 13:10:00,65.17,65.26,65.13,65.19,5600.0,59.6957,59.7781,59.659,59.714,5600.0
2014-11-13 13:15:00,65.22,65.27,65.2,65.2,1500.0,59.7415,59.7873,59.7232,59.7232,1500.0
2014-11-13 13:20:00,65.2,65.22,65.09,65.12,4700.0,59.7232,59.7415,59.6224,59.6499,4700.0
2014-11-13 13:25:00,65.12,65.2,65.06,65.16,2600.0,59.6499,59.7232,59.5949,59.6865,2600.0
2014-11-13 13:30:00,65.15,65.21,65.13,65.14,6300.0,59.6774,59.7323,59.659,59.6682,6300.0
2014-11-13 13:35:00,65.15,65.22,65.15,65.22,5300.0,59.6774,59.7415,59.6774,59.7415,5300.0
2014-11-13 13:40:00,65.22,65.25,65.15,65.25,10800.0,59.7415,59.769,59.6774,59.769,10800.0
2014-11-13 13:45:00,65.24,65.27,65.18,65.27,4800.0,59.7598,59.7873,59.7048,59.7873,4800.0
2014-11-13 13:50:00,65.26,65.33,65.21,65.22,12700.0,59.7781,59.8422,59.7323,59.7415,12700.0
2014-11-13 13:55:00,65.19,65.26,65.18,65.26,1300.0,59.714,59.7781,59.7048,59.7781,1300.0
2014-11-13 14:00:00,65.25,65.32,65.24,65.27,5300.0,59.769,59.8331,59.7598,59.7873,5300.0
2014-11-13 14:05:00,65.29,65.35,65.29,65.29,4200.0,59.8056,59.8606,59.8056,59.8056,4200.0
2014-11-13 14:10:00,65.3,65.3,65.24,65.25,8500.0,59.8148,59.8148,59.7598,59.769,8500.0
2014-11-13 14:15:00,65.28,65.32,65.24,65.28,8000.0,59.7964,59.8331,59.7598,59.7964,8000.0
2014-11-13 14:20:00,65.27,65.3,65.25,65.25,11000.0,59.7873,59.8148,59.769,59.769,11000.0
2014-11-13 14:25:00,65.25,65.28,65.25,65.27,7400.0,59.769,59.7964,59.769,59.7873,7400.0
2014-11-13 14:30:00,65.3,65.32,65.29,65.3,2200.0,59.8148,59.8331,59.8056,59.8148,2200.0
2014-11-13 14:35:00,65.3,65.31,65.26,65.27,1700.0,59.8148,59.8239,59.7781,59.7873,1700.0
2014-11-13 14:40:00,65.28,65.31,65.25,65.31,6500.0,59.7964,59.8239,59.769,59.8239,6500.0
2014-11-13 14:45:00,65.31,65.36,65.3,65.3,3100.0,59.8239,59.8697,59.8148,59.8148,3100.0
2014-11-13 14:50:00,65.31,65.31,65.26,65.3,2800.0,59.8239,59.8239,59.7781,59.8148,2800.0
2014-11-13 14:55:00,65.27,65.29,65.24,65.27,9900.0,59.7873,59.8056,59.7598,59.7873,9900.0
2014-11-13 15:00:00,65.27,65.33,65.26,65.32,6700.0,59.7873,59.8422,59.7781,59.8331,6700.0
2014-11-13 15:05:00,65.33,65.39,65.33,65.35,8900.0,59.8422,59.8972,59.8422,59.8606,8900.0
2014-11-13 15:10:00,65.35,65.37,65.3,65.31,5200.0,59.8606,59.8789,59.8148,59.8239,5200.0
2014-11-13 15:15:00,65.32,65.4,65.32,65.38,9400.0,59.8331,59.9064,59.8331,59.888,9400.0
2014-11-13 15:20:00,65.39,65.41,65.3,65.41,6800.0,59.8972,59.9155,59.8148,59.9155,6800.0
2014-11-13 15:25:00,65.43,65.46,65.32,65.32,5200.0,59.9338,59.9613,59.8331,59.8331,5200.0
2014-11-13 15:30:00,65.3,65.51,65.3,65.51,16900.0,59.8148,60.0071,59.8148,60.0071,16900.0
2014-11-13 15:35:00,65.5,65.55,65.47,65.49,10500.0,59.998,60.0438,59.9705,59.9888,10500.0
2014-11-13 15:40:00,65.48,65.56,65.47,65.55,9500.0,59.9796,60.0529,59.9705,60.0438,9500.0
2014-11-13 15:45:00,65.55,65.61,65.49,65.55,23900.0,60.0438,60.0987,59.9888,60.0438,23900.0
2014-11-13 15:50:00,65.53,65.6,65.52,65.56,33100.0,60.0254,60.0896,60.0163,60.0529,33100.0
2014-11-13 15:55:00,65.56,65.61,65.51,65.57,55700.0,60.0529,60.0987,60.0071,60.0621,55700.0
2014-11-14 09:30:00,65.5,65.5,65.28,65.39,8300.0,59.998,59.998,59.7964,59.8972,8300.0
2014-11-14 09:35:00,65.42,65.6,65.39,65.49,3900.0,59.9247,60.0896,59.8972,59.9888,3900.0
2014-11-14 09:40:00,65.44,65.46,65.23,65.23,3300.0,59.943,59.9613,59.7506,59.7506,3300.0
2014-11-14 09:45:00,65.26,65.28,65.12,65.21,3200.0,59.7781,59.7964,59.6499,59.7323,3200.0
2014-11-14 09:50:00,65.22,65.62,65.22,65.62,7900.0,59.7415,60.1079,59.7415,60.1079,7900.0
2014-11-14 09:55:00,65.61,65.75,65.61,65.72,2500.0,60.0987,60.227,60.0987,60.1995,2500.0
2014-11-14 10:00:00,65.69,66.0,65.66,66.0,27600.0,60.172,60.456,60.1445,60.456,27600.0
2014-11-14 10:05:00,66.0,66.23,65.98,66.18,13800.0,60.456,60.6666,60.4376,60.6208,13800.0
2014-11-14 10:10:00,66.15,66.16,66.0,66.0,9100.0,60.5934,60.6025,60.456,60.456,9100.0
2014-11-14 10:15:00,66.0,66.0,65.81,65.96,22700.0,60.456,60.456,60.2819,60.4193,22700.0
2014-11-14 10:20:00,65.96,66.17,65.95,66.17,15200.0,60.4193,60.6117,60.4102,60.6117,15200.0
2014-11-14 10:25:00,66.18,66.18,66.01,66.07,7200.0,60.6208,60.6208,60.4651,60.5201,7200.0
2014-11-14 10:30:00,66.07,66.07,66.0,66.0,8900.0,60.5201,60.5201,60.456,60.456,8900.0
2014-11-14 10:35:00,66.0,66.1,66.0,66.02,4300.0,60.456,60.5476,60.456,60.4743,4300.0
2014-11-14 10:40:00,66.03,66.08,66.0,66.08,8300.0,60.4834,60.5292,60.456,60.5292,8300.0
2014-11-14 10:45:00,66.07,66.19,66.06,66.12,17300.0,60.5201,60.63,60.5109,60.5659,17300.0
2014-11-14 10:50:00,66.11,66.26,66.09,66.19,7700.0,60.5567,60.6941,60.5384,60.63,7700.0
2014-11-14 10:55:00,66.19,66.24,66.14,66.14,4900.0,60.63,60.6758,60.5842,60.5842,4900.0
2014-11-14 11:00:00,66.14,66.19,65.97,65.97,7900.0,60.5842,60.63,60.4285,60.4285,7900.0
2014-11-14 11:05:00,65.97,66.05,65.96,66.01,6400.0,60.4285,60.5018,60.4193,60.4651,6400.0
2014-11-14 11:10:00,66.01,66.09,66.0,66.07,5400.0,60.4651,60.5384,60.456,60.5201,5400.0
2014-11-14 11:15:00,66.07,66.07,66.05,66.06,2400.0,60.5201,60.5201,60.5018,60.5109,2400.0
2014-11-14 11:20:00,66.04,66.13,66.0,66.01,6800.0,60.4926,60.575,60.456,60.4651,6800.0
2014-11-14 11:25:00,66.02,66.03,66.0,66.01,9000.0,60.4743,60.4834,60.456,60.4651,9000.0
2014-11-14 11:30:00,65.99,66.03,65.98,66.01,12100.0,60.4468,60.4834,60.4376,60.4651,12100.0
2014-11-14 11:35:00,66.01,66.03,65.93,65.97,10600.0,60.4651,60.4834,60.3918,60.4285,10600.0
2014-11-14 11:40:00,65.95,66.01,65.94,65.99,12600.0,60.4102,60.4651,60.401,60.4468,12600.0
2014-11-14 11:45:00,66.0,66.0,65.97,66.0,7200.0,60.456,60.456,60.4285,60.456,7200.0
2014-11-14 11:50:00,66.0,66.0,65.95,65.99,8200.0,60.456,60.456,60.4102,60.4468,8200.0
2014-11-14 11:55:00,65.99,66.0,65.96,65.99,3500.0,60.4468,60.456,60.4193,60.4468,3500.0
2014-11-14 12:00:00,66.02,66.04,65.93,66.01,6200.0,60.4743,60.4926,60.3918,60.4651,6200.0
2014-11-14 12:05:00,66.02,66.05,65.99,66.05,8800.0,60.4743,60.5018,60.4468,60.5018,8800.0
2014-11-14 12:10:00,66.02,66.23,66.02,66.22,18200.0,60.4743,60.6666,60.4743,60.6575,18200.0
2014-11-14 12:15:00,66.22,66.22,66.07,66.07,4900.0,60.6575,60.6575,60.5201,60.5201,4900.0
2014-11-14 12:20:00,66.04,66.11,66.02,66.06,7200.0,60.4926,60.5567,60.4743,60.5109,7200.0
2014-11-14 12:25:00,66.05,66.08,66.03,66.07,4000.0,60.5018,60.5292,60.4834,60.5201,4000.0
2014-11-14 12:30:00,66.06,66.06,66.0,66.05,5200.0,60.5109,60.5109,60.456,60.5018,5200.0
2014-11-14 12:35:00,66.05,66.11,66.05,66.06,3900.0,60.5018,60.5567,60.5018,60.5109,3900.0
2014-11-14 12:40:00,66.06,66.09,66.05,66.06,5500.0,60.5109,60.5384,60.5018,60.5109,5500.0
2014-11-14 12:45:00,66.07,66.17,66.07,66.17,13900.0,60.5201,60.6117,60.5201,60.6117,13900.0
2014-11-14 12:50:00,66.18,66.19,66.12,66.15,3200.0,60.6208,60.63,60.5659,60.5934,3200.0
2014-11-14 12:55:00,66.15,66.33,66.15,66.33,9400.0,60.5934,60.7582,60.5934,60.7582,9400.0
2014-11-14 13:00:00,66.31,66.33,66.28,66.3,8500.0,60.7399,60.7582,60.7124,60.7308,8500.0
2014-11-14 13:05:00,66.31,66.32,66.28,66.28,5200.0,60.7399,60.7491,60.7124,60.7124,5200.0
2014-11-14 13:10:00,66.27,66.3,66.27,66.3,5300.0,60.7033,60.7308,60.7033,60.7308,5300.0
2014-11-14 13:15:00,66.31,66.34,66.3,66.34,6300.0,60.7399,60.7674,60.7308,60.7674,6300.0
2014-11-14 13:20:00,66.35,66.36,66.28,66.34,12600.0,60.7766,60.7857,60.7124,60.7674,12600.0
2014-11-14 13:25:00,66.33,66.35,66.31,66.34,3200.0,60.7582,60.7766,60.7399,60.7674,3200.0
2014-11-14 13:30:00,66.34,66.37,66.29,66.3,2500.0,60.7674,60.7949,60.7216,60.7308,2500.0
2014-11-14 13:35:00,66.29,66.3,66.26,66.28,3600.0,60.7216,60.7308,60.6941,60.7124,3600.0
2014-11-14 13:40:00,66.28,66.28,66.26,66.27,5600.0,60.7124,60.7124,60.6941,60.7033,5600.0
2014-11-14 13:45:00,66.27,66.32,66.27,66.32,2900.0,60.7033,60.7491,60.7033,60.7491,2900.0
2014-11-14 13:50:00,66.33,66.33,66.28,66.29,3100.0,60.7582,60.7582,60.7124,60.7216,3100.0
2014-11-14 13:55:00,66.3,66.32,66.27,66.27,2400.0,60.7308,60.7491,60.7033,60.7033,2400.0
2014-11-14 14:00:00,66.26,66.28,66.25,66.27,4800.0,60.6941,60.7124,60.685,60.7033,4800.0
2014-11-14 14:05:00,66.26,66.28,66.22,66.22,15600.0,60.6941,60.7124,60.6575,60.6575,15600.0
2014-11-14 14:10:00,66.21,66.23,66.21,66.21,3600.0,60.6483,60.6666,60.6483,60.6483,3600.0
2014-11-14 14:15:00,66.22,66.27,66.21,66.26,3400.0,60.6575,60.7033,60.6483,60.6941,3400.0
2014-11-14 14:20:00,66.27,66.28,66.25,66.27,5100.0,60.7033,60.7124,60.685,60.7033,5100.0
2014-11-14 14:25:00,66.28,66.31,66.27,66.27,2600.0,60.7124,60.7399,60.7033,60.7033,2600.0
2014-11-14 14:30:00,66.27,66.28,66.25,66.25,5100.0,60.7033,60.7124,60.685,60.685,5100.0
2014-11-14 14:35:00,66.25,66.3,66.25,66.26,6600.0,60.685,60.7308,60.685,60.6941,6600.0
2014-11-14 14:40:00,66.26,66.28,66.26,66.27,6100.0,60.6941,60.7124,60.6941,60.7033,6100.0
2014-11-14 14:45:00,66.27,66.28,66.25,66.27,8800.0,60.7033,60.7124,60.685,60.7033,8800.0
2014-11-14 14:50:00,66.26,66.26,66.25,66.25,9800.0,60.6941,60.6941,60.685,60.685,9800.0
2014-11-14 14:55:00,66.25,66.29,66.25,66.29,6700.0,60.685,60.7216,60.685,60.7216,6700.0
2014-11-14 15:00:00,66.3,66.3,66.25,66.26,6300.0,60.7308,60.7308,60.685,60.6941,6300.0
2014-11-14 15:05:00,66.27,66.32,66.27,66.32,4600.0,60.7033,60.7491,60.7033,60.7491,4600.0
2014-11-14 15:10:00,66.31,66.33,66.3,66.3,4400.0,60.7399,60.7582,60.7308,60.7308,4400.0
2014-11-14 15:15:00,66.3,66.32,66.25,66.29,18600.0,60.7308,60.7491,60.685,60.7216,18600.0
2014-11-14 15:20:00,66.29,66.29,66.25,66.26,6100.0,60.7216,60.7216,60.685,60.6941,6100.0
2014-11-14 15:25:00,66.25,66.27,66.25,66.27,7800.0,60.685,60.7033,60.685,60.7033,7800.0
2014-11-14 15:30:00,66.28,66.34,66.28,66.31,10700.0,60.7124,60.7674,60.7124,60.7399,10700.0
2014-11-14 15:35:00,66.32,66.34,66.31,66.33,9600.0,60.7491,60.7674,60.7399,60.7582,9600.0
2014-11-14 15:40:00,66.34,66.34,66.3,66.34,10100.0,60.7674,60.7674,60.7308,60.7674,10100.0
2014-11-14 15:45:00,66.34,66.35,66.31,66.31,14800.0,60.7674,60.7766,60.7399,60.7399,14800.0
2014-11-14 15:50:00,66.31,66.31,66.25,66.26,22300.0,60.7399,60.7399,60.685,60.6941,22300.0
2014-11-14 15:55:00,66.25,66.33,66.25,66.33,45600.0,60.685,60.7582,60.685,60.7582,45600.0
2014-11-17 09:30:00,66.16,66.16,65.86,65.95,18500.0,60.6025,60.6025,60.3277,60.4102,18500.0
2014-11-17 09:35:00,65.96,66.1,65.94,66.1,13000.0,60.4193,60.5476,60.401,60.5476,13000.0
2014-11-17 09:40:00,66.1,66.16,66.01,66.11,8500.0,60.5476,60.6025,60.4651,60.5567,8500.0
2014-11-17 09:45:00,66.11,66.16,66.04,66.04,4300.0,60.5567,60.6025,60.4926,60.4926,4300.0
2014-11-17 09:50:00,66.1,66.2,66.07,66.13,16800.0,60.5476,60.6392,60.5201,60.575,16800.0
2014-11-17 09:55:00,66.14,66.14,66.06,66.13,5700.0,60.5842,60.5842,60.5109,60.575,5700.0
2014-11-17 10:00:00,66.14,66.2,66.12,66.13,6800.0,60.5842,60.6392,60.5659,60.575,6800.0
2014-11-17 10:05:00,66.11,66.17,66.08,66.12,11300.0,60.5567,60.6117,60.5292,60.5659,11300.0
2014-11-17 10:10:00,66.09,66.17,66.05,66.12,8600.0,60.5384,60.6117,60.5018,60.5659,8600.0
2014-11-17 10:15:00,66.13,66.16,66.09,66.15,5600.0,60.575,60.6025,60.5384,60.5934,5600.0
2014-11-17 10:20:00,66.14,66.14,66.09,66.1,7200.0,60.5842,60.5842,60.5384,60.5476,7200.0
2014-11-17 10:25:00,66.11,66.14,66.02,66.02,6300.0,60.5567,60.5842,60.4743,60.4743,6300.0
2014-11-17 10:30:00,66.01,66.01,65.93,66.01,6400.0,60.4651,60.4651,60.3918,60.4651,6400.0
2014-11-17 10:35:00,66.01,66.09,66.01,66.06,11300.0,60.4651,60.5384,60.4651,60.5109,11300.0
2014-11-17 10:40:00,66.06,66.16,66.04,66.09,13100.0,60.5109,60.6025,60.4926,60.5384,13100.0
2014-11-17 10:45:00,66.11,66.12,66.05,66.09,9300.0,60.5567,60.5659,60.5018,60.5384,9300.0
2014-11-17 10:50:00,66.1,66.12,66.07,66.1,8400.0,60.5476,60.5659,60.5201,60.5476,8400.0
2014-11-17 10:55:00,66.11,66.11,66.03,66.09,5600.0,60.5567,60.5567,60.4834,60.5384,5600.0
2014-11-17 11:00:00,66.09,66.12,66.03,66.06,20800.0,60.5384,60.5659,60.4834,60.5109,20800.0
2014-11-17 11:05:00,66.05,66.08,65.96,65.98,3400.0,60.5018,60.5292,60.4193,60.4376,3400.0
2014-11-17 11:10:00,65.96,65.96,65.85,65.9,3700.0,60.4193,60.4193,60.3186,60.3644,3700.0
2014-11-17 11:15:00,65.91,65.94,65.88,65.9,8200.0,60.3735,60.401,60.346,60.3644,8200.0
2014-11-17 11:20:00,65.92,65.93,65.88,65.89,8700.0,60.3827,60.3918,60.346,60.3552,8700.0
2014-11-17 11:25:00,65.89,65.93,65.86,65.89,14000.0,60.3552,60.3918,60.3277,60.3552,14000.0
2014-11-17 11:30:00,65.89,65.91,65.87,65.88,6500.0,60.3552,60.3735,60.3369,60.346,6500.0
2014-11-17 11:35:00,65.89,65.95,65.88,65.92,4500.0,60.3552,60.4102,60.346,60.3827,4500.0
2014-11-17 11:40:00,65.9,65.93,65.88,65.93,3400.0,60.3644,60.3918,60.346,60.3918,3400.0
2014-11-17 11:45:00,65.92,65.92,65.88,65.9,5000.0,60.3827,60.3827,60.346,60.3644,5000.0
2014-11-17 11:50:00,65.89,65.91,65.86,65.91,7100.0,60.3552,60.3735,60.3277,60.3735,7100.0
2014-11-17 11:55:00,65.91,65.91,65.82,65.85,3300.0,60.3735,60.3735,60.2911,60.3186,3300.0
2014-11-17 12:00:00,65.84,65.86,65.81,65.81,2000.0,60.3094,60.3277,60.2819,60.2819,2000.0
2014-11-17 12:05:00,65.83,65.87,65.74,65.79,14700.0,60.3002,60.3369,60.2178,60.2636,14700.0
2014-11-17 12:10:00,65.79,65.88,65.79,65.88,4300.0,60.2636,60.346,60.2636,60.346,4300.0
2014-11-17 12:15:00,65.88,65.88,65.82,65.82,2000.0,60.346,60.346,60.2911,60.2911,2000.0
2014-11-17 12:20:00,65.81,65.85,65.79,65.83,2100.0,60.2819,60.3186,60.2636,60.3002,2100.0
2014-11-17 12:25:00,65.83,65.84,65.81,65.81,2000.0,60.3002,60.3094,60.2819,60.2819,2000.0
2014-11-17 12:30:00,65.8,65.81,65.78,65.81,9600.0,60.2728,60.2819,60.2544,60.2819,9600.0
2014-11-17 12:35:00,65.8,65.85,65.79,65.85,6500.0,60.2728,60.3186,60.2636,60.3186,6500.0
2014-11-17 12:40:00,65.86,66.07,65.86,65.99,5700.0,60.3277,60.5201,60.3277,60.4468,5700.0
2014-11-17 12:45:00,66.02,66.02,65.97,65.97,1400.0,60.4743,60.4743,60.4285,60.4285,1400.0
2014-11-17 12:50:00,65.96,66.0,65.96,65.98,1700.0,60.4193,60.456,60.4193,60.4376,1700.0
2014-11-17 12:55:00,65.97,65.97,65.87,65.87,2100.0,60.4285,60.4285,60.3369,60.3369,2100.0
2014-11-17 13:00:00,65.86,65.9,65.85,65.86,3400.0,60.3277,60.3644,60.3186,60.3277,3400.0
2014-11-17 13:05:00,65.86,65.87,65.85,65.85,2200.0,60.3277,60.3369,60.3186,60.3186,2200.0
2014-11-17 13:10:00,65.87,65.95,65.84,65.95,6600.0,60.3369,60.4102,60.3094,60.4102,6600.0
2014-11-17 13:15:00,65.94,65.98,65.93,65.97,1900.0,60.401,60.4376,60.3918,60.4285,1900.0
2014-11-17 13:20:00,65.97,66.12,65.95,66.12,8500.0,60.4285,60.5659,60.4102,60.5659,8500.0
2014-11-17 13:25:00,66.12,66.16,66.08,66.15,16700.0,60.5659,60.6025,60.5292,60.5934,16700.0
2014-11-17 13:30:00,66.15,66.17,66.13,66.15,7300.0,60.5934,60.6117,60.575,60.5934,7300.0
2014-11-17 13:35:00,66.15,66.15,66.09,66.09,6300.0,60.5934,60.5934,60.5384,60.5384,6300.0
2014-11-17 13:40:00,66.07,66.13,66.07,66.12,3100.0,60.5201,60.575,60.5201,60.5659,3100.0
2014-11-17 13:45:00,66.08,66.08,66.01,66.01,1800.0,60.5292,60.5292,60.4651,60.4651,1800.0
2014-11-17 13:50:00,66.0,66.02,65.99,66.0,3800.0,60.456,60.4743,60.4468,60.456,3800.0
2014-11-17 13:55:00,66.0,66.04,66.0,66.02,1900.0,60.456,60.4926,60.456,60.4743,1900.0
2014-11-17 14:00:00,66.04,66.05,66.02,66.04,4200.0,60.4926,60.5018,60.4743,60.4926,4200.0
2014-11-17 14:05:00,66.05,66.06,66.04,66.04,2000.0,60.5018,60.5109,60.4926,60.4926,2000.0
2014-11-17 14:10:00,66.04,66.04,66.02,66.04,4400.0,60.4926,60.4926,60.4743,60.4926,4400.0
2014-11-17 14:15:00,66.03,66.04,66.03,66.03,1100.0,60.4834,60.4926,60.4834,60.4834,1100.0
2014-11-17 14:20:00,66.03,66.03,65.99,66.0,6200.0,60.4834,60.4834,60.4468,60.456,6200.0
2014-11-17 14:25:00,66.0,66.02,65.99,65.99,9000.0,60.456,60.4743,60.4468,60.4468,9000.0
2014-11-17 14:30:00,66.0,66.03,65.99,66.02,5000.0,60.456,60.4834,60.4468,60.4743,5000.0
2014-11-17 14:35:00,66.02,66.04,66.01,66.03,2400.0,60.4743,60.4926,60.4651,60.4834,2400.0
2014-11-17 14:40:00,66.03,66.03,66.01,66.02,3600.0,60.4834,60.4834,60.4651,60.4743,3600.0
2014-11-17 14:45:00,66.02,66.02,65.99,66.0,9400.0,60.4743,60.4743,60.4468,60.456,9400.0
2014-11-17 14:50:00,66.0,66.04,65.99,66.0,6300.0,60.456,60.4926,60.4468,60.456,6300.0
2014-11-17 14:55:00,66.0,66.02,65.99,66.01,7200.0,60.456,60.4743,60.4468,60.4651,7200.0
2014-11-17 15:00:00,66.0,66.01,65.99,66.01,11700.0,60.456,60.4651,60.4468,60.4651,11700.0
2014-11-17 15:05:00,66.0,66.04,65.99,66.03,10700.0,60.456,60.4926,60.4468,60.4834,10700.0
2014-11-17 15:10:00,66.03,66.03,65.99,66.01,8600.0,60.4834,60.4834,60.4468,60.4651,8600.0
2014-11-17 15:15:00,66.0,66.03,66.0,66.01,12700.0,60.456,60.4834,60.456,60.4651,12700.0
2014-11-17 15:20:00,66.01,66.03,66.0,66.01,7700.0,60.4651,60.4834,60.456,60.4651,7700.0
2014-11-17 15:25:00,66.01,66.02,66.0,66.0,11800.0,60.4651,60.4743,60.456,60.456,11800.0
2014-11-17 15:30:00,66.0,66.03,65.99,66.02,9500.0,60.456,60.4834,60.4468,60.4743,9500.0
2014-11-17 15:35:00,66.01,66.08,66.0,66.06,13900.0,60.4651,60.5292,60.456,60.5109,13900.0
2014-11-17 15:40:00,66.07,66.08,65.99,66.0,17500.0,60.5201,60.5292,60.4468,60.456,17500.0
2014-11-17 15:45:00,66.0,66.02,65.99,66.0,22300.0,60.456,60.4743,60.4468,60.456,22300.0
2014-11-17 15:50:00,66.0,66.02,65.99,66.0,62600.0,60.456,60.4743,60.4468,60.456,62600.0
2014-11-17 15:55:00,66.0,66.02,65.98,66.0,46800.0,60.456,60.4743,60.4376,60.456,46800.0
2014-11-18 09:30:00,65.93,66.24,65.93,66.24,27000.0,60.3918,60.6758,60.3918,60.6758,27000.0
2014-11-18 09:35:00,66.24,66.31,66.14,66.23,17200.0,60.6758,60.7399,60.5842,60.6666,17200.0
2014-11-18 09:40:00,66.28,66.45,66.28,66.42,6000.0,60.7124,60.8682,60.7124,60.8407,6000.0
2014-11-18 09:45:00,66.39,66.4,66.29,66.29,5000.0,60.8132,60.8224,60.7216,60.7216,5000.0
2014-11-18 09:50:00,66.33,66.39,66.27,66.29,7600.0,60.7582,60.8132,60.7033,60.7216,7600.0
2014-11-18 09:55:00,66.28,66.4,66.25,66.4,8900.0,60.7124,60.8224,60.685,60.8224,8900.0
2014-11-18 10:00:00,66.43,66.55,66.34,66.44,12300.0,60.8498,60.9598,60.7674,60.859,12300.0
2014-11-18 10:05:00,66.4,66.47,66.37,66.39,7100.0,60.8224,60.8865,60.7949,60.8132,7100.0
2014-11-18 10:10:00,66.36,66.43,66.35,66.39,5200.0,60.7857,60.8498,60.7766,60.8132,5200.0
2014-11-18 10:15:00,66.35,66.35,66.25,66.26,5100.0,60.7766,60.7766,60.685,60.6941,5100.0
2014-11-18 10:20:00,66.25,66.3,66.21,66.21,6700.0,60.685,60.7308,60.6483,60.6483,6700.0
2014-11-18 10:25:00,66.23,66.24,66.05,66.05,7800.0,60.6666,60.6758,60.5018,60.5018,7800.0
2014-11-18 10:30:00,66.08,66.19,66.08,66.15,7800.0,60.5292,60.63,60.5292,60.5934,7800.0
2014-11-18 10:35:00,66.15,66.17,66.1,66.16,34400.0,60.5934,60.6117,60.5476,60.6025,34400.0
2014-11-18 10:40:00,66.17,66.29,66.17,66.29,5100.0,60.6117,60.7216,60.6117,60.7216,5100.0
2014-11-18 10:45:00,66.29,66.3,66.21,66.3,17600.0,60.7216,60.7308,60.6483,60.7308,17600.0
2014-11-18 10:50:00,66.26,66.3,66.24,66.24,7700.0,60.6941,60.7308,60.6758,60.6758,7700.0
2014-11-18 10:55:00,66.25,66.28,66.22,66.28,8800.0,60.685,60.7124,60.6575,60.7124,8800.0
2014-11-18 11:00:00,66.26,66.26,66.2,66.2,9600.0,60.6941,60.6941,60.6392,60.6392,9600.0
2014-11-18 11:05:00,66.23,66.27,66.21,66.22,2300.0,60.6666,60.7033,60.6483,60.6575,2300.0
2014-11-18 11:10:00,66.22,66.22,66.15,66.18,2300.0,60.6575,60.6575,60.5934,60.6208,2300.0
2014-11-18 11:15:00,66.18,66.2,66.17,66.17,8600.0,60.6208,60.6392,60.6117,60.6117,8600.0
2014-11-18 11:20:00,66.18,66.21,66.17,66.21,6300.0,60.6208,60.6483,60.6117,60.6483,6300.0
2014-11-18 11:25:00,66.19,66.2,66.17,66.18,10300.0,60.63,60.6392,60.6117,60.6208,10300.0
2014-11-18 11:30:00,66.19,66.21,66.17,66.18,13800.0,60.63,60.6483,60.6117,60.6208,13800.0
2014-11-18 11:35:00,66.22,66.27,66.18,66.2,2800.0,60.6575,60.7033,60.6208,60.6392,2800.0
2014-11-18 11:40:00,66.22,66.22,66.15,66.18,2900.0,60.6575,60.6575,60.5934,60.6208,2900.0
2014-11-18 11:45:00,66.17,66.19,66.14,66.17,5500.0,60.6117,60.63,60.5842,60.6117,5500.0
2014-11-18 11:50:00,66.17,66.19,66.15,66.15,2200.0,60.6117,60.63,60.5934,60.5934,2200.0
2014-11-18 11:55:00,66.14,66.18,66.14,66.17,1500.0,60.5842,60.6208,60.5842,60.6117,1500.0
2014-11-18 12:00:00,66.19,66.19,66.12,66.12,2500.0,60.63,60.63,60.5659,60.5659,2500.0
2014-11-18 12:05:00,66.15,66.2,66.13,66.2,4500.0,60.5934,60.6392,60.575,60.6392,4500.0
2014-11-18 12:10:00,66.22,66.25,66.18,66.2,3100.0,60.6575,60.685,60.6208,60.6392,3100.0
2014-11-18 12:15:00,66.18,66.22,66.18,66.2,1900.0,60.6208,60.6575,60.6208,60.6392,1900.0
2014-11-18 12:20:00,66.23,66.24,66.15,66.23,7400.0,60.6666,60.6758,60.5934,60.6666,7400.0
2014-11-18 12:25:00,66.23,66.26,66.23,66.25,2000.0,60.6666,60.6941,60.6666,60.685,2000.0
2014-11-18 12:30:00,66.26,66.31,66.21,66.31,5300.0,60.6941,60.7399,60.6483,60.7399,5300.0
2014-11-18 12:35:00,66.29,66.3,66.23,66.27,2400.0,60.7216,60.7308,60.6666,60.7033,2400.0
2014-11-18 12:40:00,66.27,66.38,66.27,66.32,6200.0,60.7033,60.804,60.7033,60.7491,6200.0
2014-11-18 12:45:00,66.33,66.34,66.28,66.34,5300.0,60.7582,60.7674,60.7124,60.7674,5300.0
2014-11-18 12:50:00,66.33,66.41,66.33,66.41,5800.0,60.7582,60.8315,60.7582,60.8315,5800.0
2014-11-18 12:55:00,66.41,66.52,66.41,66.51,8500.0,60.8315,60.9323,60.8315,60.9231,8500.0
2014-11-18 13:00:00,66.5,66.57,66.48,66.53,10100.0,60.914,60.9781,60.8956,60.9414,10100.0
2014-11-18 13:05:00,66.54,66.57,66.49,66.5,6700.0,60.9506,60.9781,60.9048,60.914,6700.0
2014-11-18 13:10:00,66.5,66.56,66.5,66.55,6000.0,60.914,60.9689,60.914,60.9598,6000.0
2014-11-18 13:15:00,66.56,66.56,66.5,66.52,2800.0,60.9689,60.9689,60.914,60.9323,2800.0
2014-11-18 13:20:00,66.52,66.57,66.51,66.57,2800.0,60.9323,60.9781,60.9231,60.9781,2800.0
2014-11-18 13:25:00,66.57,66.66,66.57,66.61,4900.0,60.9781,61.0605,60.9781,61.0147,4900.0
2014-11-18 13:30:00,66.59,66.7,66.56,66.7,7300.0,60.9964,61.0972,60.9689,61.0972,7300.0
2014-11-18 13:35:00,66.7,66.76,66.69,66.73,5600.0,61.0972,61.1521,61.088,61.1246,5600.0
2014-11-18 13:40:00,66.7,66.76,66.67,66.75,9200.0,61.0972,61.1521,61.0697,61.143,9200.0
2014-11-18 13:45:00,66.76,66.77,66.73,66.77,9100.0,61.1521,61.1613,61.1246,61.1613,9100.0
2014-11-18 13:50:00,66.77,66.78,66.77,66.77,1100.0,61.1613,61.1704,61.1613,61.1613,1100.0
2014-11-18 13:55:00,66.77,66.78,66.71,66.72,5500.0,61.1613,61.1704,61.1063,61.1155,5500.0
2014-11-18 14:00:00,66.73,66.8,66.73,66.79,6900.0,61.1246,61.1888,61.1246,61.1796,6900.0
2014-11-18 14:05:00,66.79,66.8,66.63,66.65,15000.0,61.1796,61.1888,61.033,61.0514,15000.0
2014-11-18 14:10:00,66.66,66.73,66.65,66.72,15000.0,61.0605,61.1246,61.0514,61.1155,15000.0
2014-11-18 14:15:00,66.72,66.72,66.68,66.72,8200.0,61.1155,61.1155,61.0788,61.1155,8200.0
2014-11-18 14:20:00,66.71,66.72,66.67,66.7,7400.0,61.1063,61.1155,61.0697,61.0972,7400.0
2014-11-18 14:25:00,66.69,66.72,66.69,66.72,10400.0,61.088,61.1155,61.088,61.1155,10400.0
2014-11-18 14:30:00,66.72,66.73,66.69,66.71,20000.0,61.1155,61.1246,61.088,61.1063,20000.0
2014-11-18 14:35:00,66.7,66.72,66.7,66.72,7500.0,61.0972,61.1155,61.0972,61.1155,7500.0
2014-11-18 14:40:00,66.73,66.76,66.69,66.76,21900.0,61.1246,61.1521,61.088,61.1521,21900.0
2014-11-18 14:45:00,66.76,66.86,66.7,66.77,62700.0,61.1521,61.2437,61.0972,61.1613,62700.0
2014-11-18 14:50:00,66.74,66.74,66.67,66.69,4000.0,61.1338,61.1338,61.0697,61.088,4000.0
2014-11-18 14:55:00,66.7,66.7,66.57,66.57,32400.0,61.0972,61.0972,60.9781,60.9781,32400.0
2014-11-18 15:00:00,66.58,66.76,66.58,66.76,13000.0,60.9872,61.1521,60.9872,61.1521,13000.0
2014-11-18 15:05:00,66.75,66.81,66.7,66.8,14000.0,61.143,61.1979,61.0972,61.1888,14000.0
2014-11-18 15:10:00,66.81,66.94,66.78,66.9,15400.0,61.1979,61.317,61.1704,61.2804,15400.0
2014-11-18 15:15:00,66.89,66.94,66.86,66.91,18000.0,61.2712,61.317,61.2437,61.2895,18000.0
2014-11-18 15:20:00,66.92,66.94,66.87,66.94,20100.0,61.2987,61.317,61.2529,61.317,20100.0
2014-11-18 15:25:00,66.92,66.99,66.85,66.96,20300.0,61.2987,61.3628,61.2346,61.3353,20300.0
2014-11-18 15:30:00,66.95,67.0,66.89,66.97,32700.0,61.3262,61.372,61.2712,61.3445,32700.0
2014-11-18 15:35:00,66.97,67.0,66.8,66.81,58200.0,61.3445,61.372,61.1888,61.1979,58200.0
2014-11-18 15:40:00,66.81,66.96,66.81,66.96,48500.0,61.1979,61.3353,61.1979,61.3353,48500.0
2014-11-18 15:45:00,66.96,67.13,66.95,67.1,85100.0,61.3353,61.491,61.3262,61.4636,85100.0
2014-11-18 15:50:00,67.1,67.15,67.09,67.11,63200.0,61.4636,61.5094,61.4544,61.4727,63200.0
2014-11-18 15:55:00,67.11,67.21,67.06,67.09,144900.0,61.4727,61.5643,61.4269,61.4544,144900.0
2014-11-19 09:30:00,67.08,67.17,66.48,66.48,25300.0,61.4452,61.5277,60.8956,60.8956,25300.0
2014-11-19 09:35:00,66.49,66.97,66.48,66.95,11900.0,60.9048,61.3445,60.8956,61.3262,11900.0
2014-11-19 09:40:00,66.89,67.07,66.87,67.07,10300.0,61.2712,61.4361,61.2529,61.4361,10300.0
2014-11-19 09:45:00,67.09,67.2,67.02,67.13,6300.0,61.4544,61.5552,61.3903,61.491,6300.0
2014-11-19 09:50:00,67.08,67.19,67.06,67.14,4700.0,61.4452,61.546,61.4269,61.5002,4700.0
2014-11-19 09:55:00,67.17,67.47,67.15,67.45,14700.0,61.5277,61.8025,61.5094,61.7842,14700.0
2014-11-19 10:00:00,67.45,67.45,67.27,67.4,11100.0,61.7842,61.7842,61.6193,61.7384,11100.0
2014-11-19 10:05:00,67.38,67.45,67.23,67.33,20100.0,61.72,61.7842,61.5826,61.6742,20100.0
2014-11-19 10:10:00,67.32,67.4,67.29,67.4,6900.0,61.6651,61.7384,61.6376,61.7384,6900.0
2014-11-19 10:15:00,67.42,67.52,67.4,67.41,10300.0,61.7567,61.8483,61.7384,61.7475,10300.0
2014-11-19 10:20:00,67.43,67.44,67.32,67.32,3000.0,61.7658,61.775,61.6651,61.6651,3000.0
2014-11-19 10:25:00,67.31,67.34,67.22,67.3,7000.0,61.6559,61.6834,61.5735,61.6468,7000.0
2014-11-19 10:30:00,67.3,67.33,67.28,67.28,3600.0,61.6468,61.6742,61.6284,61.6284,3600.0
2014-11-19 10:35:00,67.28,67.3,67.21,67.21,12400.0,61.6284,61.6468,61.5643,61.5643,12400.0
2014-11-19 10:40:00,67.23,67.33,67.19,67.31,10400.0,61.5826,61.6742,61.546,61.6559,10400.0
2014-11-19 10:45:00,67.3,67.31,67.28,67.28,1600.0,61.6468,61.6559,61.6284,61.6284,1600.0
2014-11-19 10:50:00,67.17,67.28,67.15,67.27,7000.0,61.5277,61.6284,61.5094,61.6193,7000.0
2014-11-19 10:55:00,67.27,67.28,67.22,67.25,13300.0,61.6193,61.6284,61.5735,61.601,13300.0
2014-11-19 11:00:00,67.25,67.28,67.23,67.25,14100.0,61.601,61.6284,61.5826,61.601,14100.0
2014-11-19 11:05:00,67.25,67.38,67.22,67.38,14200.0,61.601,61.72,61.5735,61.72,14200.0
2014-11-19 11:10:00,67.38,67.38,67.33,67.33,7000.0,61.72,61.72,61.6742,61.6742,7000.0
2014-11-19 11:15:00,67.31,67.31,67.24,67.25,7900.0,61.6559,61.6559,61.5918,61.601,7900.0
2014-11-19 11:20:00,67.26,67.33,67.23,67.32,9300.0,61.6101,61.6742,61.5826,61.6651,9300.0
2014-11-19 11:25:00,67.32,67.4,67.32,67.4,12600.0,61.6651,61.7384,61.6651,61.7384,12600.0
2014-11-19 11:30:00,67.42,67.52,67.42,67.5,17500.0,61.7567,61.8483,61.7567,61.83,17500.0
2014-11-19 11:35:00,67.51,67.58,67.51,67.58,7900.0,61.8391,61.9032,61.8391,61.9032,7900.0
2014-11-19 11:40:00,67.58,67.62,67.56,67.56,12100.0,61.9032,61.9399,61.8849,61.8849,12100.0
2014-11-19 11:45:00,67.56,67.58,67.46,67.47,38000.0,61.8849,61.9032,61.7933,61.8025,38000.0
2014-11-19 11:50:00,67.44,67.47,67.44,67.44,4700.0,61.775,61.8025,61.775,61.775,4700.0
2014-11-19 11:55:00,67.43,67.46,67.41,67.46,3100.0,61.7658,61.7933,61.7475,61.7933,3100.0
2014-11-19 12:00:00,67.46,67.48,67.43,67.48,3400.0,61.7933,61.8116,61.7658,61.8116,3400.0
2014-11-19 12:05:00,67.49,67.52,67.46,67.5,4900.0,61.8208,61.8483,61.7933,61.83,4900.0
2014-11-19 12:10:00,67.51,67.52,67.45,67.46,5500.0,61.8391,61.8483,61.7842,61.7933,5500.0
2014-11-19 12:15:00,67.47,67.5,67.46,67.5,2300.0,61.8025,61.83,61.7933,61.83,2300.0
2014-11-19 12:20:00,67.5,67.5,67.46,67.48,3000.0,61.83,61.83,61.7933,61.8116,3000.0
2014-11-19 12:25:00,67.47,67.48,67.43,67.43,2700.0,61.8025,61.8116,61.7658,61.7658,2700.0
2014-11-19 12:30:00,67.43,67.43,67.37,67.41,3200.0,61.7658,61.7658,61.7109,61.7475,3200.0
2014-11-19 12:35:00,67.42,67.43,67.33,67.35,5500.0,61.7567,61.7658,61.6742,61.6926,5500.0
2014-11-19 12:40:00,67.34,67.36,67.33,67.35,5600.0,61.6834,61.7017,61.6742,61.6926,5600.0
2014-11-19 12:45:00,67.36,67.36,67.32,67.32,1600.0,61.7017,61.7017,61.6651,61.6651,1600.0
2014-11-19 12:50:00,67.31,67.44,67.31,67.41,9600.0,61.6559,61.775,61.6559,61.7475,9600.0
2014-11-19 12:55:00,67.41,67.47,67.39,67.47,7700.0,61.7475,61.8025,61.7292,61.8025,7700.0
2014-11-19 13:00:00,67.47,67.49,67.45,67.45,2600.0,61.8025,61.8208,61.7842,61.7842,2600.0
2014-11-19 13:05:00,67.44,67.46,67.42,67.46,3500.0,61.775,61.7933,61.7567,61.7933,3500.0
2014-11-19 13:10:00,67.45,67.45,67.4,67.43,2900.0,61.7842,61.7842,61.7384,61.7658,2900.0
2014-11-19 13:15:00,67.44,67.49,67.44,67.49,3500.0,61.775,61.8208,61.775,61.8208,3500.0
2014-11-19 13:20:00,67.5,67.61,67.5,67.59,4900.0,61.83,61.9307,61.83,61.9124,4900.0
2014-11-19 13:25:00,67.58,67.66,67.58,67.6,3700.0,61.9032,61.9765,61.9032,61.9216,3700.0
2014-11-19 13:30:00,67.58,67.63,67.52,67.61,22800.0,61.9032,61.949,61.8483,61.9307,22800.0
2014-11-19 13:35:00,67.61,67.63,67.54,67.57,31000.0,61.9307,61.949,61.8666,61.8941,31000.0
2014-11-19 13:40:00,67.54,67.56,67.49,67.5,5200.0,61.8666,61.8849,61.8208,61.83,5200.0
2014-11-19 13:45:00,67.48,67.51,67.46,67.51,9100.0,61.8116,61.8391,61.7933,61.8391,9100.0
2014-11-19 13:50:00,67.5,67.6,67.49,67.59,8700.0,61.83,61.9216,61.8208,61.9124,8700.0
2014-11-19 13:55:00,67.59,67.63,67.59,67.6,2900.0,61.9124,61.949,61.9124,61.9216,2900.0
2014-11-19 14:00:00,67.61,67.75,67.56,67.66,7900.0,61.9307,62.059,61.8849,61.9765,7900.0
2014-11-19 14:05:00,67.64,67.76,67.6,67.75,21700.0,61.9582,62.0681,61.9216,62.059,21700.0
2014-11-19 14:10:00,67.75,67.84,67.74,67.78,14600.0,62.059,62.1414,62.0498,62.0864,14600.0
2014-11-19 14:15:00,67.79,67.79,67.74,67.78,25900.0,62.0956,62.0956,62.0498,62.0864,25900.0
2014-11-19 14:20:00,67.78,67.78,67.7,67.73,17900.0,62.0864,62.0864,62.0132,62.0406,17900.0
2014-11-19 14:25:00,67.73,67.75,67.67,67.67,12600.0,62.0406,62.059,61.9857,61.9857,12600.0
2014-11-19 14:30:00,67.66,67.71,67.65,67.66,16900.0,61.9765,62.0223,61.9674,61.9765,16900.0
2014-11-19 14:35:00,67.67,67.7,67.59,67.7,18600.0,61.9857,62.0132,61.9124,62.0132,18600.0
2014-11-19 14:40:00,67.71,67.72,67.61,67.61,6000.0,62.0223,62.0315,61.9307,61.9307,6000.0
2014-11-19 14:45:00,67.59,67.6,67.52,67.53,9100.0,61.9124,61.9216,61.8483,61.8574,9100.0
2014-11-19 14:50:00,67.52,67.69,67.5,67.67,24800.0,61.8483,62.004,61.83,61.9857,24800.0
2014-11-19 14:55:00,67.69,67.7,67.62,67.7,13000.0,62.004,62.0132,61.9399,62.0132,13000.0
2014-11-19 15:00:00,67.7,67.71,67.66,67.66,7900.0,62.0132,62.0223,61.9765,61.9765,7900.0
2014-11-19 15:05:00,67.64,67.65,67.61,67.65,15700.0,61.9582,61.9674,61.9307,61.9674,15700.0
2014-11-19 15:10:00,67.65,67.67,67.64,67.65,12300.0,61.9674,61.9857,61.9582,61.9674,12300.0
2014-11-19 15:15:00,67.66,67.74,67.64,67.73,16800.0,61.9765,62.0498,61.9582,62.0406,16800.0
2014-11-19 15:20:00,67.73,67.79,67.72,67.74,10500.0,62.0406,62.0956,62.0315,62.0498,10500.0
2014-11-19 15:25:00,67.74,67.75,67.68,67.69,12800.0,62.0498,62.059,61.9948,62.004,12800.0
2014-11-19 15:30:00,67.69,67.75,67.69,67.75,12800.0,62.004,62.059,62.004,62.059,12800.0
2014-11-19 15:35:00,67.75,67.75,67.72,67.73,17200.0,62.059,62.059,62.0315,62.0406,17200.0
2014-11-19 15:40:00,67.73,67.73,67.6,67.7,24900.0,62.0406,62.0406,61.9216,62.0132,24900.0
2014-11-19 15:45:00,67.7,67.75,67.69,67.69,25000.0,62.0132,62.059,62.004,62.004,25000.0
2014-11-19 15:50:00,67.69,67.7,67.64,67.65,44800.0,62.004,62.0132,61.9582,61.9674,44800.0
2014-11-19 15:55:00,67.66,67.7,67.62,67.66,40200.0,61.9765,62.0132,61.9399,61.9765,40200.0
2014-11-20 09:30:00,67.09,67.13,66.81,66.81,25000.0,61.4544,61.491,61.1979,61.1979,25000.0
2014-11-20 09:35:00,66.87,67.09,66.8,67.0,7500.0,61.2529,61.4544,61.1888,61.372,7500.0
2014-11-20 09:40:00,66.93,67.25,66.93,67.18,9400.0,61.3078,61.601,61.3078,61.5368,9400.0
2014-11-20 09:45:00,67.16,67.35,67.12,67.35,5800.0,61.5185,61.6926,61.4819,61.6926,5800.0
2014-11-20 09:50:00,67.3,67.48,67.3,67.45,4500.0,61.6468,61.8116,61.6468,61.7842,4500.0
2014-11-20 09:55:00,67.46,67.5,67.34,67.5,4300.0,61.7933,61.83,61.6834,61.83,4300.0
2014-11-20 10:00:00,67.55,67.67,67.53,67.66,6300.0,61.8758,61.9857,61.8574,61.9765,6300.0
2014-11-20 10:05:00,67.67,67.8,67.67,67.78,7500.0,61.9857,62.1048,61.9857,62.0864,7500.0
2014-11-20 10:10:00,67.78,67.78,67.66,67.73,20000.0,62.0864,62.0864,61.9765,62.0406,20000.0
2014-11-20 10:15:00,67.74,67.77,67.67,67.7,5000.0,62.0498,62.0773,61.9857,62.0132,5000.0
2014-11-20 10:20:00,67.71,67.75,67.69,67.74,4200.0,62.0223,62.059,62.004,62.0498,4200.0
2014-11-20 10:25:00,67.75,67.75,67.65,67.66,10100.0,62.059,62.059,61.9674,61.9765,10100.0
2014-11-20 10:30:00,67.66,67.7,67.64,67.69,4800.0,61.9765,62.0132,61.9582,62.004,4800.0
2014-11-20 10:35:00,67.7,67.75,67.68,67.73,14300.0,62.0132,62.059,61.9948,62.0406,14300.0
2014-11-20 10:40:00,67.73,67.75,67.71,67.73,15600.0,62.0406,62.059,62.0223,62.0406,15600.0
2014-11-20 10:45:00,67.73,67.75,67.68,67.68,7500.0,62.0406,62.059,61.9948,61.9948,7500.0
2014-11-20 10:50:00,67.68,67.91,67.64,67.91,21500.0,61.9948,62.2055,61.9582,62.2055,21500.0
2014-11-20 10:55:00,67.91,67.91,67.78,67.79,4600.0,62.2055,62.2055,62.0864,62.0956,4600.0
2014-11-20 11:00:00,67.79,67.85,67.78,67.81,6200.0,62.0956,62.1506,62.0864,62.1139,6200.0
2014-11-20 11:05:00,67.81,67.83,67.8,67.83,9700.0,62.1139,62.1322,62.1048,62.1322,9700.0
2014-11-20 11:10:00,67.83,67.9,67.81,67.85,33100.0,62.1322,62.1964,62.1139,62.1506,33100.0
2014-11-20 11:15:00,67.84,67.9,67.83,67.89,14100.0,62.1414,62.1964,62.1322,62.1872,14100.0
2014-11-20 11:20:00,67.89,67.99,67.89,67.97,9700.0,62.1872,62.2788,62.1872,62.2605,9700.0
2014-11-20 11:25:00,67.97,67.98,67.92,67.92,56400.0,62.2605,62.2696,62.2147,62.2147,56400.0
2014-11-20 11:30:00,67.92,68.11,67.92,68.05,31200.0,62.2147,62.3887,62.2147,62.3338,31200.0
2014-11-20 11:35:00,68.04,68.23,68.03,68.23,31900.0,62.3246,62.4986,62.3154,62.4986,31900.0
2014-11-20 11:40:00,68.24,68.24,68.11,68.12,7800.0,62.5078,62.5078,62.3887,62.3979,7800.0
2014-11-20 11:45:00,68.11,68.16,68.08,68.16,8000.0,62.3887,62.4345,62.3612,62.4345,8000.0
2014-11-20 11:50:00,68.16,68.19,68.11,68.19,4800.0,62.4345,62.462,62.3887,62.462,4800.0
2014-11-20 11:55:00,68.19,68.2,68.15,68.15,3000.0,62.462,62.4712,62.4254,62.4254,3000.0
2014-11-20 12:00:00,68.15,68.15,68.0,68.0,5700.0,62.4254,62.4254,62.288,62.288,5700.0
2014-11-20 12:05:00,68.01,68.06,68.01,68.05,8900.0,62.2971,62.3429,62.2971,62.3338,8900.0
2014-11-20 12:10:00,68.06,68.11,68.05,68.05,5700.0,62.3429,62.3887,62.3338,62.3338,5700.0
2014-11-20 12:15:00,68.05,68.06,67.98,67.98,6700.0,62.3338,62.3429,62.2696,62.2696,6700.0
2014-11-20 12:20:00,67.98,68.03,67.97,68.02,8000.0,62.2696,62.3154,62.2605,62.3063,8000.0
2014-11-20 12:25:00,68.02,68.02,67.95,67.96,11000.0,62.3063,62.3063,62.2422,62.2513,11000.0
2014-11-20 12:30:00,67.96,68.16,67.95,68.16,10700.0,62.2513,62.4345,62.2422,62.4345,10700.0
2014-11-20 12:35:00,68.16,68.16,68.07,68.08,3900.0,62.4345,62.4345,62.3521,62.3612,3900.0
2014-11-20 12:40:00,68.08,68.08,67.93,67.93,4400.0,62.3612,62.3612,62.2238,62.2238,4400.0
2014-11-20 12:45:00,67.95,67.98,67.94,67.96,5000.0,62.2422,62.2696,62.233,62.2513,5000.0
2014-11-20 12:50:00,67.94,67.98,67.93,67.98,5100.0,62.233,62.2696,62.2238,62.2696,5100.0
2014-11-20 12:55:00,67.97,68.05,67.93,67.97,21400.0,62.2605,62.3338,62.2238,62.2605,21400.0
2014-11-20 13:00:00,67.97,68.02,67.95,67.99,8000.0,62.2605,62.3063,62.2422,62.2788,8000.0
2014-11-20 13:05:00,68.0,68.01,67.95,67.95,4400.0,62.288,62.2971,62.2422,62.2422,4400.0
2014-11-20 13:10:00,67.95,67.96,67.9,67.94,6600.0,62.2422,62.2513,62.1964,62.233,6600.0
2014-11-20 13:15:00,67.94,67.94,67.86,67.86,2700.0,62.233,62.233,62.1597,62.1597,2700.0
2014-11-20 13:20:00,67.87,67.93,67.86,67.9,9600.0,62.1689,62.2238,62.1597,62.1964,9600.0
2014-11-20 13:25:00,67.92,67.94,67.91,67.94,5600.0,62.2147,62.233,62.2055,62.233,5600.0
2014-11-20 13:30:00,67.95,68.01,67.95,68.01,4100.0,62.2422,62.2971,62.2422,62.2971,4100.0
2014-11-20 13:35:00,68.01,68.01,67.96,67.96,5200.0,62.2971,62.2971,62.2513,62.2513,5200.0
2014-11-20 13:40:00,67.96,68.05,67.95,68.05,5900.0,62.2513,62.3338,62.2422,62.3338,5900.0
2014-11-20 13:45:00,68.05,68.07,68.05,68.06,3700.0,62.3338,62.3521,62.3338,62.3429,3700.0
2014-11-20 13:50:00,68.07,68.07,67.99,68.0,5400.0,62.3521,62.3521,62.2788,62.288,5400.0
2014-11-20 13:55:00,68.0,68.01,67.99,68.0,18900.0,62.288,62.2971,62.2788,62.288,18900.0
2014-11-20 14:00:00,68.0,68.02,68.0,68.01,15700.0,62.288,62.3063,62.288,62.2971,15700.0
2014-11-20 14:05:00,68.0,68.02,67.98,67.99,8100.0,62.288,62.3063,62.2696,62.2788,8100.0
2014-11-20 14:10:00,68.0,68.0,67.97,68.0,14300.0,62.288,62.288,62.2605,62.288,14300.0
2014-11-20 14:15:00,68.0,68.0,67.98,68.0,11400.0,62.288,62.288,62.2696,62.288,11400.0
2014-11-20 14:20:00,67.99,68.0,67.99,67.99,3500.0,62.2788,62.288,62.2788,62.2788,3500.0
2014-11-20 14:25:00,67.99,67.99,67.96,67.99,10900.0,62.2788,62.2788,62.2513,62.2788,10900.0
2014-11-20 14:30:00,67.99,67.99,67.94,67.94,5600.0,62.2788,62.2788,62.233,62.233,5600.0
2014-11-20 14:35:00,67.93,67.96,67.92,67.92,6700.0,62.2238,62.2513,62.2147,62.2147,6700.0
2014-11-20 14:40:00,67.91,67.95,67.91,67.95,5900.0,62.2055,62.2422,62.2055,62.2422,5900.0
2014-11-20 14:45:00,67.95,67.96,67.92,67.92,7600.0,62.2422,62.2513,62.2147,62.2147,7600.0
2014-11-20 14:50:00,67.92,67.92,67.84,67.84,5900.0,62.2147,62.2147,62.1414,62.1414,5900.0
2014-11-20 14:55:00,67.84,67.84,67.72,67.72,18500.0,62.1414,62.1414,62.0315,62.0315,18500.0
2014-11-20 15:00:00,67.73,67.76,67.69,67.76,7700.0,62.0406,62.0681,62.004,62.0681,7700.0
2014-11-20 15:05:00,67.77,67.77,67.72,67.72,11800.0,62.0773,62.0773,62.0315,62.0315,11800.0
2014-11-20 15:10:00,67.72,67.75,67.7,67.75,12300.0,62.0315,62.059,62.0132,62.059,12300.0
2014-11-20 15:15:00,67.75,67.82,67.75,67.82,6000.0,62.059,62.1231,62.059,62.1231,6000.0
2014-11-20 15:20:00,67.83,67.88,67.8,67.88,12100.0,62.1322,62.178,62.1048,62.178,12100.0
2014-11-20 15:25:00,67.89,68.0,67.89,67.98,15200.0,62.1872,62.288,62.1872,62.2696,15200.0
2014-11-20 15:30:00,67.98,67.99,67.93,67.97,10300.0,62.2696,62.2788,62.2238,62.2605,10300.0
2014-11-20 15:35:00,67.97,68.0,67.96,68.0,8200.0,62.2605,62.288,62.2513,62.288,8200.0
2014-11-20 15:40:00,68.0,68.0,67.99,67.99,7000.0,62.288,62.288,62.2788,62.2788,7000.0
2014-11-20 15:45:00,67.99,68.0,67.95,67.95,22600.0,62.2788,62.288,62.2422,62.2422,22600.0
2014-11-20 15:50:00,67.96,67.99,67.91,67.98,31600.0,62.2513,62.2788,62.2055,62.2696,31600.0
2014-11-20 15:55:00,67.98,68.0,67.96,67.99,54200.0,62.2696,62.288,62.2513,62.2788,54200.0
2014-11-21 09:30:00,68.63,69.1,68.53,68.66,115400.0,62.865,63.2955,62.7734,62.8925,115400.0
2014-11-21 09:35:00,68.74,68.8,68.53,68.68,65800.0,62.9658,63.0207,62.7734,62.9108,65800.0
2014-11-21 09:40:00,68.58,68.83,68.24,68.83,42700.0,62.8192,63.0482,62.5078,63.0482,42700.0
2014-11-21 09:45:00,68.84,69.01,68.67,68.75,43000.0,63.0574,63.2131,62.9017,62.9749,43000.0
2014-11-21 09:50:00,68.81,68.85,68.73,68.77,11400.0,63.0299,63.0665,62.9566,62.9933,11400.0
2014-11-21 09:55:00,68.75,68.91,68.66,68.9,43700.0,62.9749,63.1215,62.8925,63.1123,43700.0
2014-11-21 10:00:00,68.91,68.96,68.72,68.75,10200.0,63.1215,63.1673,62.9475,62.9749,10200.0
2014-11-21 10:05:00,68.76,68.76,68.64,68.68,9100.0,62.9841,62.9841,62.8742,62.9108,9100.0
2014-11-21 10:10:00,68.68,68.72,68.59,68.71,12600.0,62.9108,62.9475,62.8284,62.9383,12600.0
2014-11-21 10:15:00,68.7,68.71,68.46,68.52,9800.0,62.9291,62.9383,62.7093,62.7643,9800.0
2014-11-21 10:20:00,68.52,68.66,68.49,68.66,6800.0,62.7643,62.8925,62.7368,62.8925,6800.0
2014-11-21 10:25:00,68.64,68.72,68.52,68.62,17700.0,62.8742,62.9475,62.7643,62.8559,17700.0
2014-11-21 10:30:00,68.63,68.67,68.6,68.63,21400.0,62.865,62.9017,62.8375,62.865,21400.0
2014-11-21 10:35:00,68.63,68.65,68.55,68.63,68900.0,62.865,62.8833,62.7917,62.865,68900.0
2014-11-21 10:40:00,68.63,68.63,68.56,68.58,6700.0,62.865,62.865,62.8009,62.8192,6700.0
2014-11-21 10:45:00,68.58,68.61,68.49,68.49,10300.0,62.8192,62.8467,62.7368,62.7368,10300.0
2014-11-21 10:50:00,68.5,68.5,68.41,68.44,9000.0,62.7459,62.7459,62.6635,62.691,9000.0
2014-11-21 10:55:00,68.43,68.44,68.38,68.4,58600.0,62.6818,62.691,62.636,62.6543,58600.0
2014-11-21 11:00:00,68.4,68.44,68.36,68.44,6000.0,62.6543,62.691,62.6177,62.691,6000.0
2014-11-21 11:05:00,68.44,68.45,68.4,68.43,17000.0,62.691,62.7001,62.6543,62.6818,17000.0
2014-11-21 11:10:00,68.42,68.71,68.42,68.71,10100.0,62.6727,62.9383,62.6727,62.9383,10100.0
2014-11-21 11:15:00,68.7,68.7,68.66,68.7,5000.0,62.9291,62.9291,62.8925,62.9291,5000.0
2014-11-21 11:20:00,68.7,68.82,68.7,68.82,4700.0,62.9291,63.0391,62.9291,63.0391,4700.0
2014-11-21 11:25:00,68.78,68.83,68.75,68.83,7500.0,63.0024,63.0482,62.9749,63.0482,7500.0
2014-11-21 11:30:00,68.84,68.88,68.83,68.88,4800.0,63.0574,63.094,63.0482,63.094,4800.0
2014-11-21 11:35:00,68.88,68.88,68.82,68.82,16500.0,63.094,63.094,63.0391,63.0391,16500.0
2014-11-21 11:40:00,68.82,68.87,68.8,68.81,6200.0,63.0391,63.0849,63.0207,63.0299,6200.0
2014-11-21 11:45:00,68.82,68.89,68.81,68.81,6500.0,63.0391,63.1032,63.0299,63.0299,6500.0
2014-11-21 11:50:00,68.82,68.96,68.81,68.96,9100.0,63.0391,63.1673,63.0299,63.1673,9100.0
2014-11-21 11:55:00,68.95,69.0,68.88,68.91,9300.0,63.1581,63.2039,63.094,63.1215,9300.0
2014-11-21 12:00:00,68.91,68.93,68.87,68.87,9900.0,63.1215,63.1398,63.0849,63.0849,9900.0
2014-11-21 12:05:00,68.88,68.88,68.81,68.81,9800.0,63.094,63.094,63.0299,63.0299,9800.0
2014-11-21 12:10:00,68.81,68.81,68.63,68.63,10700.0,63.0299,63.0299,62.865,62.865,10700.0
2014-11-21 12:15:00,68.64,68.65,68.6,68.6,5000.0,62.8742,62.8833,62.8375,62.8375,5000.0
2014-11-21 12:20:00,68.6,68.63,68.6,68.62,8200.0,62.8375,62.865,62.8375,62.8559,8200.0
2014-11-21 12:25:00,68.62,68.65,68.62,68.62,5000.0,62.8559,62.8833,62.8559,62.8559,5000.0
2014-11-21 12:30:00,68.63,68.67,68.61,68.62,6500.0,62.865,62.9017,62.8467,62.8559,6500.0
2014-11-21 12:35:00,68.62,68.75,68.61,68.74,4000.0,62.8559,62.9749,62.8467,62.9658,4000.0
2014-11-21 12:40:00,68.73,68.79,68.72,68.73,5000.0,62.9566,63.0116,62.9475,62.9566,5000.0
2014-11-21 12:45:00,68.75,68.75,68.67,68.71,2900.0,62.9749,62.9749,62.9017,62.9383,2900.0
2014-11-21 12:50:00,68.72,68.76,68.69,68.69,4600.0,62.9475,62.9841,62.92,62.92,4600.0
2014-11-21 12:55:00,68.67,68.68,68.64,68.66,4600.0,62.9017,62.9108,62.8742,62.8925,4600.0
2014-11-21 13:00:00,68.67,68.69,68.63,68.68,10900.0,62.9017,62.92,62.865,62.9108,10900.0
2014-11-21 13:05:00,68.69,68.73,68.68,68.71,11300.0,62.92,62.9566,62.9108,62.9383,11300.0
2014-11-21 13:10:00,68.71,68.72,68.7,68.71,5400.0,62.9383,62.9475,62.9291,62.9383,5400.0
2014-11-21 13:15:00,68.72,68.75,68.65,68.67,12400.0,62.9475,62.9749,62.8833,62.9017,12400.0
2014-11-21 13:20:00,68.66,68.66,68.63,68.65,10100.0,62.8925,62.8925,62.865,62.8833,10100.0
2014-11-21 13:25:00,68.64,68.66,68.6,68.65,13200.0,62.8742,62.8925,62.8375,62.8833,13200.0
2014-11-21 13:30:00,68.63,68.65,68.6,68.63,11900.0,62.865,62.8833,62.8375,62.865,11900.0
2014-11-21 13:35:00,68.63,68.64,68.6,68.62,7100.0,62.865,62.8742,62.8375,62.8559,7100.0
2014-11-21 13:40:00,68.62,68.63,68.6,68.61,10900.0,62.8559,62.865,62.8375,62.8467,10900.0
2014-11-21 13:45:00,68.62,68.65,68.62,68.64,5800.0,62.8559,62.8833,62.8559,62.8742,5800.0
2014-11-21 13:50:00,68.64,68.65,68.62,68.65,49200.0,62.8742,62.8833,62.8559,62.8833,49200.0
2014-11-21 13:55:00,68.65,68.7,68.63,68.66,14400.0,62.8833,62.9291,62.865,62.8925,14400.0
2014-11-21 14:00:00,68.66,68.69,68.64,68.65,17600.0,62.8925,62.92,62.8742,62.8833,17600.0
2014-11-21 14:05:00,68.64,68.64,68.53,68.54,9200.0,62.8742,62.8742,62.7734,62.7826,9200.0
2014-11-21 14:10:00,68.54,68.54,68.49,68.49,9700.0,62.7826,62.7826,62.7368,62.7368,9700.0
2014-11-21 14:15:00,68.48,68.54,68.47,68.54,3700.0,62.7276,62.7826,62.7185,62.7826,3700.0
2014-11-21 14:20:00,68.51,68.53,68.49,68.5,7400.0,62.7551,62.7734,62.7368,62.7459,7400.0
2014-11-21 14:25:00,68.5,68.5,68.44,68.45,16100.0,62.7459,62.7459,62.691,62.7001,16100.0
2014-11-21 14:30:00,68.45,68.46,68.43,68.45,13300.0,62.7001,62.7093,62.6818,62.7001,13300.0
2014-11-21 14:35:00,68.45,68.5,68.45,68.5,12600.0,62.7001,62.7459,62.7001,62.7459,12600.0
2014-11-21 14:40:00,68.5,68.7,68.5,68.62,12100.0,62.7459,62.9291,62.7459,62.8559,12100.0
2014-11-21 14:45:00,68.61,68.61,68.57,68.58,15200.0,62.8467,62.8467,62.8101,62.8192,15200.0
2014-11-21 14:50:00,68.58,68.58,68.53,68.57,4700.0,62.8192,62.8192,62.7734,62.8101,4700.0
2014-11-21 14:55:00,68.57,68.57,68.49,68.51,5700.0,62.8101,62.8101,62.7368,62.7551,5700.0
2014-11-21 15:00:00,68.52,68.59,68.51,68.56,5600.0,62.7643,62.8284,62.7551,62.8009,5600.0
2014-11-21 15:05:00,68.56,68.56,68.51,68.54,20800.0,62.8009,62.8009,62.7551,62.7826,20800.0
2014-11-21 15:10:00,68.55,68.62,68.54,68.57,13700.0,62.7917,62.8559,62.7826,62.8101,13700.0
2014-11-21 15:15:00,68.56,68.6,68.51,68.59,17900.0,62.8009,62.8375,62.7551,62.8284,17900.0
2014-11-21 15:20:00,68.59,68.61,68.56,68.61,13500.0,62.8284,62.8467,62.8009,62.8467,13500.0
2014-11-21 15:25:00,68.61,68.7,68.61,68.7,20400.0,62.8467,62.9291,62.8467,62.9291,20400.0
2014-11-21 15:30:00,68.7,68.72,68.69,68.7,12400.0,62.9291,62.9475,62.92,62.9291,12400.0
2014-11-21 15:35:00,68.7,68.71,68.6,68.6,25800.0,62.9291,62.9383,62.8375,62.8375,25800.0
2014-11-21 15:40:00,68.61,68.61,68.58,68.59,17600.0,62.8467,62.8467,62.8192,62.8284,17600.0
2014-11-21 15:45:00,68.59,68.63,68.58,68.6,34700.0,62.8284,62.865,62.8192,62.8375,34700.0
2014-11-21 15:50:00,68.6,68.64,68.58,68.59,31900.0,62.8375,62.8742,62.8192,62.8284,31900.0
2014-11-21 15:55:00,68.59,68.64,68.56,68.63,67000.0,62.8284,62.8742,62.8009,62.865,67000.0
2014-11-24 09:30:00,68.81,68.95,68.79,68.94,19800.0,63.085,63.2134,63.0667,63.2042,19800.0
2014-11-24 09:35:00,68.81,68.89,68.71,68.89,20100.0,63.085,63.1584,62.9933,63.1584,20100.0
2014-11-24 09:40:00,68.89,68.92,68.61,68.65,13800.0,63.1584,63.1859,62.9017,62.9383,13800.0
2014-11-24 09:45:00,68.65,68.83,68.64,68.8,21400.0,62.9383,63.1034,62.9292,63.0759,21400.0
2014-11-24 09:50:00,68.78,68.88,68.75,68.81,10100.0,63.0575,63.1492,63.03,63.085,10100.0
2014-11-24 09:55:00,68.84,68.85,68.78,68.8,18400.0,63.1125,63.1217,63.0575,63.0759,18400.0
2014-11-24 10:00:00,68.79,68.85,68.78,68.84,14200.0,63.0667,63.1217,63.0575,63.1125,14200.0
2014-11-24 10:05:00,68.83,68.91,68.78,68.89,9900.0,63.1034,63.1767,63.0575,63.1584,9900.0
2014-11-24 10:10:00,68.86,68.88,68.8,68.8,4100.0,63.1309,63.1492,63.0759,63.0759,4100.0
2014-11-24 10:15:00,68.79,68.93,68.77,68.93,12000.0,63.0667,63.195,63.0484,63.195,12000.0
2014-11-24 10:20:00,68.95,68.98,68.86,68.87,4700.0,63.2134,63.2409,63.1309,63.14,4700.0
2014-11-24 10:25:00,68.89,68.93,68.87,68.9,6000.0,63.1584,63.195,63.14,63.1675,6000.0
2014-11-24 10:30:00,68.9,68.9,68.78,68.85,14700.0,63.1675,63.1675,63.0575,63.1217,14700.0
2014-11-24 10:35:00,68.86,68.86,68.75,68.76,13900.0,63.1309,63.1309,63.03,63.0392,13900.0
2014-11-24 10:40:00,68.76,68.85,68.76,68.83,36200.0,63.0392,63.1217,63.0392,63.1034,36200.0
2014-11-24 10:45:00,68.84,68.84,68.71,68.71,40200.0,63.1125,63.1125,62.9933,62.9933,40200.0
2014-11-24 10:50:00,68.71,68.82,68.69,68.79,28800.0,62.9933,63.0942,62.975,63.0667,28800.0
2014-11-24 10:55:00,68.81,68.84,68.8,68.8,11300.0,63.085,63.1125,63.0759,63.0759,11300.0
2014-11-24 11:00:00,68.8,68.8,68.73,68.79,7000.0,63.0759,63.0759,63.0117,63.0667,7000.0
2014-11-24 11:05:00,68.79,68.79,68.67,68.67,8200.0,63.0667,63.0667,62.9567,62.9567,8200.0
2014-11-24 11:10:00,68.67,68.76,68.67,68.75,14600.0,62.9567,63.0392,62.9567,63.03,14600.0
2014-11-24 11:15:00,68.76,68.77,68.75,68.76,8200.0,63.0392,63.0484,63.03,63.0392,8200.0
2014-11-24 11:20:00,68.76,68.76,68.67,68.73,18800.0,63.0392,63.0392,62.9567,63.0117,18800.0
2014-11-24 11:25:00,68.73,68.81,68.68,68.75,26200.0,63.0117,63.085,62.9658,63.03,26200.0
2014-11-24 11:30:00,68.76,68.76,68.69,68.7,26800.0,63.0392,63.0392,62.975,62.9842,26800.0
2014-11-24 11:35:00,68.7,68.71,68.62,68.62,14800.0,62.9842,62.9933,62.9108,62.9108,14800.0
2014-11-24 11:40:00,68.62,68.64,68.59,68.64,32900.0,62.9108,62.9292,62.8833,62.9292,32900.0
2014-11-24 11:45:00,68.64,68.69,68.63,68.68,6600.0,62.9292,62.975,62.92,62.9658,6600.0
2014-11-24 11:50:00,68.69,68.71,68.68,68.68,14900.0,62.975,62.9933,62.9658,62.9658,14900.0
2014-11-24 11:55:00,68.69,68.69,68.66,68.67,7000.0,62.975,62.975,62.9475,62.9567,7000.0
2014-11-24 12:00:00,68.67,68.75,68.66,68.75,12600.0,62.9567,63.03,62.9475,63.03,12600.0
2014-11-24 12:05:00,68.74,68.8,68.7,68.71,18300.0,63.0209,63.0759,62.9842,62.9933,18300.0
2014-11-24 12:10:00,68.71,68.74,68.67,68.74,22600.0,62.9933,63.0209,62.9567,63.0209,22600.0
2014-11-24 12:15:00,68.74,68.75,68.72,68.74,6300.0,63.0209,63.03,63.0025,63.0209,6300.0
2014-11-24 12:20:00,68.73,68.77,68.71,68.74,18700.0,63.0117,63.0484,62.9933,63.0209,18700.0
2014-11-24 12:25:00,68.74,68.76,68.7,68.76,18200.0,63.0209,63.0392,62.9842,63.0392,18200.0
2014-11-24 12:30:00,68.76,68.8,68.73,68.78,16600.0,63.0392,63.0759,63.0117,63.0575,16600.0
2014-11-24 12:35:00,68.78,68.8,68.73,68.77,16100.0,63.0575,63.0759,63.0117,63.0484,16100.0
2014-11-24 12:40:00,68.77,68.81,68.76,68.77,7300.0,63.0484,63.085,63.0392,63.0484,7300.0
2014-11-24 12:45:00,68.77,68.79,68.7,68.74,16900.0,63.0484,63.0667,62.9842,63.0209,16900.0
2014-11-24 12:50:00,68.74,68.74,68.67,68.67,2300.0,63.0209,63.0209,62.9567,62.9567,2300.0
2014-11-24 12:55:00,68.66,68.68,68.64,68.68,9000.0,62.9475,62.9658,62.9292,62.9658,9000.0
2014-11-24 13:00:00,68.67,68.68,68.62,68.64,16100.0,62.9567,62.9658,62.9108,62.9292,16100.0
2014-11-24 13:05:00,68.63,68.68,68.61,68.68,6200.0,62.92,62.9658,62.9017,62.9658,6200.0
2014-11-24 13:10:00,68.7,68.78,68.7,68.78,5300.0,62.9842,63.0575,62.9842,63.0575,5300.0
2014-11-24 13:15:00,68.78,68.82,68.77,68.77,7500.0,63.0575,63.0942,63.0484,63.0484,7500.0
2014-11-24 13:20:00,68.77,68.8,68.76,68.76,4200.0,63.0484,63.0759,63.0392,63.0392,4200.0
2014-11-24 13:25:00,68.77,68.81,68.77,68.78,9100.0,63.0484,63.085,63.0484,63.0575,9100.0
2014-11-24 13:30:00,68.78,68.79,68.71,68.71,2500.0,63.0575,63.0667,62.9933,62.9933,2500.0
2014-11-24 13:35:00,68.72,68.81,68.71,68.76,69200.0,63.0025,63.085,62.9933,63.0392,69200.0
2014-11-24 13:40:00,68.77,68.78,68.75,68.76,5800.0,63.0484,63.0575,63.03,63.0392,5800.0
2014-11-24 13:45:00,68.76,68.77,68.75,68.75,5800.0,63.0392,63.0484,63.03,63.03,5800.0
2014-11-24 13:50:00,68.75,68.75,68.69,68.7,4700.0,63.03,63.03,62.975,62.9842,4700.0
2014-11-24 13:55:00,68.69,68.7,68.65,68.65,3400.0,62.975,62.9842,62.9383,62.9383,3400.0
2014-11-24 14:00:00,68.66,68.66,68.62,68.63,18300.0,62.9475,62.9475,62.9108,62.92,18300.0
2014-11-24 14:05:00,68.63,68.63,68.62,68.63,6700.0,62.92,62.92,62.9108,62.92,6700.0
2014-11-24 14:10:00,68.63,68.7,68.62,68.7,16800.0,62.92,62.9842,62.9108,62.9842,16800.0
2014-11-24 14:15:00,68.7,68.8,68.69,68.8,5300.0,62.9842,63.0759,62.975,63.0759,5300.0
2014-11-24 14:20:00,68.79,68.79,68.73,68.73,4700.0,63.0667,63.0667,63.0117,63.0117,4700.0
2014-11-24 14:25:00,68.73,68.77,68.73,68.75,18700.0,63.0117,63.0484,63.0117,63.03,18700.0
2014-11-24 14:30:00,68.75,68.75,68.67,68.67,5400.0,63.03,63.03,62.9567,62.9567,5400.0
2014-11-24 14:35:00,68.67,68.67,68.57,68.57,7600.0,62.9567,62.9567,62.865,62.865,7600.0
2014-11-24 14:40:00,68.57,68.7,68.56,68.7,30400.0,62.865,62.9842,62.8558,62.9842,30400.0
2014-11-24 14:45:00,68.71,68.75,68.71,68.73,4800.0,62.9933,63.03,62.9933,63.0117,4800.0
2014-11-24 14:50:00,68.73,68.76,68.65,68.66,12900.0,63.0117,63.0392,62.9383,62.9475,12900.0
2014-11-24 14:55:00,68.66,68.73,68.65,68.71,28500.0,62.9475,63.0117,62.9383,62.9933,28500.0
2014-11-24 15:00:00,68.72,68.75,68.7,68.71,6500.0,63.0025,63.03,62.9842,62.9933,6500.0
2014-11-24 15:05:00,68.71,68.71,68.62,68.62,9600.0,62.9933,62.9933,62.9108,62.9108,9600.0
2014-11-24 15:10:00,68.63,68.63,68.6,68.6,6100.0,62.92,62.92,62.8925,62.8925,6100.0
2014-11-24 15:15:00,68.61,68.62,68.59,68.62,20500.0,62.9017,62.9108,62.8833,62.9108,20500.0
2014-11-24 15:20:00,68.62,68.72,68.61,68.7,13900.0,62.9108,63.0025,62.9017,62.9842,13900.0
2014-11-24 15:25:00,68.7,68.7,68.68,68.69,9200.0,62.9842,62.9842,62.9658,62.975,9200.0
2014-11-24 15:30:00,68.7,68.7,68.67,68.68,22700.0,62.9842,62.9842,62.9567,62.9658,22700.0
2014-11-24 15:35:00,68.67,68.68,68.63,68.63,16700.0,62.9567,62.9658,62.92,62.92,16700.0
2014-11-24 15:40:00,68.64,68.66,68.63,68.64,32800.0,62.9292,62.9475,62.92,62.9292,32800.0
2014-11-24 15:45:00,68.64,68.65,68.56,68.56,28600.0,62.9292,62.9383,62.8558,62.8558,28600.0
2014-11-24 15:50:00,68.56,68.63,68.56,68.63,47400.0,62.8558,62.92,62.8558,62.92,47400.0
2014-11-24 15:55:00,68.64,68.65,68.59,68.62,104100.0,62.9292,62.9383,62.8833,62.9108,104100.0
2014-11-25 09:30:00,68.67,68.92,68.52,68.85,13000.0,62.9567,63.1859,62.8192,63.1217,13000.0
2014-11-25 09:35:00,68.85,68.86,68.64,68.64,8500.0,63.1217,63.1309,62.9292,62.9292,8500.0
2014-11-25 09:40:00,68.66,68.74,68.55,68.72,8000.0,62.9475,63.0209,62.8467,63.0025,8000.0
2014-11-25 09:45:00,68.66,68.71,68.61,68.61,2300.0,62.9475,62.9933,62.9017,62.9017,2300.0
2014-11-25 09:50:00,68.6,68.6,68.45,68.51,7100.0,62.8925,62.8925,62.755,62.81,7100.0
2014-11-25 09:55:00,68.53,68.64,68.44,68.57,14300.0,62.8283,62.9292,62.7458,62.865,14300.0
2014-11-25 10:00:00,68.57,68.57,68.4,68.4,7100.0,62.865,62.865,62.7091,62.7091,7100.0
2014-11-25 10:05:00,68.35,68.35,68.13,68.18,7400.0,62.6633,62.6633,62.4616,62.5074,7400.0
2014-11-25 10:10:00,68.2,68.32,68.2,68.31,2300.0,62.5258,62.6358,62.5258,62.6266,2300.0
2014-11-25 10:15:00,68.3,68.31,68.13,68.13,7400.0,62.6175,62.6266,62.4616,62.4616,7400.0
2014-11-25 10:20:00,68.1,68.1,67.9,67.9,10200.0,62.4341,62.4341,62.2507,62.2507,10200.0
2014-11-25 10:25:00,67.94,68.03,67.89,67.95,14800.0,62.2874,62.3699,62.2416,62.2966,14800.0
2014-11-25 10:30:00,67.94,67.96,67.87,67.91,10500.0,62.2874,62.3057,62.2232,62.2599,10500.0
2014-11-25 10:35:00,67.88,67.91,67.84,67.85,6000.0,62.2324,62.2599,62.1957,62.2049,6000.0
2014-11-25 10:40:00,67.87,67.87,67.8,67.82,4900.0,62.2232,62.2232,62.1591,62.1774,4900.0
2014-11-25 10:45:00,67.8,67.81,67.75,67.76,6100.0,62.1591,62.1682,62.1132,62.1224,6100.0
2014-11-25 10:50:00,67.75,67.77,67.65,67.67,9700.0,62.1132,62.1316,62.0215,62.0399,9700.0
2014-11-25 10:55:00,67.66,67.67,67.55,67.58,11100.0,62.0307,62.0399,61.9299,61.9574,11100.0
2014-11-25 11:00:00,67.57,67.57,67.46,67.46,10800.0,61.9482,61.9482,61.8473,61.8473,10800.0
2014-11-25 11:05:00,67.47,67.47,67.28,67.43,27300.0,61.8565,61.8565,61.6823,61.8198,27300.0
2014-11-25 11:10:00,67.4,67.48,67.4,67.47,12400.0,61.7923,61.8657,61.7923,61.8565,12400.0
2014-11-25 11:15:00,67.48,67.58,67.44,67.57,9300.0,61.8657,61.9574,61.829,61.9482,9300.0
2014-11-25 11:20:00,67.57,67.62,67.57,67.57,4400.0,61.9482,61.994,61.9482,61.9482,4400.0
2014-11-25 11:25:00,67.57,67.63,67.57,67.62,4300.0,61.9482,62.0032,61.9482,61.994,4300.0
2014-11-25 11:30:00,67.63,67.81,67.63,67.66,6300.0,62.0032,62.1682,62.0032,62.0307,6300.0
2014-11-25 11:35:00,67.65,67.68,67.6,67.6,8500.0,62.0215,62.049,61.9757,61.9757,8500.0
2014-11-25 11:40:00,67.59,67.59,67.52,67.55,7800.0,61.9665,61.9665,61.9024,61.9299,7800.0
2014-11-25 11:45:00,67.54,67.55,67.51,67.52,7700.0,61.9207,61.9299,61.8932,61.9024,7700.0
2014-11-25 11:50:00,67.51,67.51,67.46,67.5,8700.0,61.8932,61.8932,61.8473,61.884,8700.0
2014-11-25 11:55:00,67.5,67.5,67.47,67.49,8100.0,61.884,61.884,61.8565,61.8749,8100.0
2014-11-25 12:00:00,67.48,67.5,67.47,67.48,6800.0,61.8657,61.884,61.8565,61.8657,6800.0
2014-11-25 12:05:00,67.48,67.53,67.47,67.53,3400.0,61.8657,61.9115,61.8565,61.9115,3400.0
2014-11-25 12:10:00,67.53,67.53,67.5,67.52,1800.0,61.9115,61.9115,61.884,61.9024,1800.0
2014-11-25 12:15:00,67.52,67.56,67.51,67.56,5900.0,61.9024,61.939,61.8932,61.939,5900.0
2014-11-25 12:20:00,67.57,67.6,67.5,67.5,7500.0,61.9482,61.9757,61.884,61.884,7500.0
2014-11-25 12:25:00,67.52,67.59,67.52,67.58,3600.0,61.9024,61.9665,61.9024,61.9574,3600.0
2014-11-25 12:30:00,67.59,67.61,67.59,67.61,1800.0,61.9665,61.9849,61.9665,61.9849,1800.0
2014-11-25 12:35:00,67.61,67.67,67.61,67.67,2800.0,61.9849,62.0399,61.9849,62.0399,2800.0
2014-11-25 12:40:00,67.68,67.83,67.67,67.82,5600.0,62.049,62.1866,62.0399,62.1774,5600.0
2014-11-25 12:45:00,67.82,67.82,67.82,67.82,800.0,62.1774,62.1774,62.1774,62.1774,800.0
2014-11-25 12:50:00,67.82,67.85,67.7,67.85,19200.0,62.1774,62.2049,62.0674,62.2049,19200.0
2014-11-25 12:55:00,67.86,67.91,67.84,67.87,9800.0,62.2141,62.2599,62.1957,62.2232,9800.0
2014-11-25 13:00:00,67.87,67.92,67.86,67.92,2500.0,62.2232,62.2691,62.2141,62.2691,2500.0
2014-11-25 13:05:00,67.94,67.96,67.92,67.96,3500.0,62.2874,62.3057,62.2691,62.3057,3500.0
2014-11-25 13:10:00,67.94,67.98,67.94,67.96,4000.0,62.2874,62.3241,62.2874,62.3057,4000.0
2014-11-25 13:15:00,67.96,68.03,67.95,68.02,6000.0,62.3057,62.3699,62.2966,62.3608,6000.0
2014-11-25 13:20:00,68.01,68.09,68.01,68.09,5200.0,62.3516,62.4249,62.3516,62.4249,5200.0
2014-11-25 13:25:00,68.07,68.08,68.06,68.06,1900.0,62.4066,62.4158,62.3974,62.3974,1900.0
2014-11-25 13:30:00,68.06,68.06,68.04,68.04,1300.0,62.3974,62.3974,62.3791,62.3791,1300.0
2014-11-25 13:35:00,68.04,68.07,68.03,68.05,2300.0,62.3791,62.4066,62.3699,62.3883,2300.0
2014-11-25 13:40:00,68.06,68.06,68.0,68.01,4300.0,62.3974,62.3974,62.3424,62.3516,4300.0
2014-11-25 13:45:00,68.0,68.0,67.94,67.97,6700.0,62.3424,62.3424,62.2874,62.3149,6700.0
2014-11-25 13:50:00,67.98,67.99,67.97,67.99,4000.0,62.3241,62.3333,62.3149,62.3333,4000.0
2014-11-25 13:55:00,67.99,68.01,67.98,68.0,7900.0,62.3333,62.3516,62.3241,62.3424,7900.0
2014-11-25 14:00:00,68.01,68.04,68.01,68.04,1800.0,62.3516,62.3791,62.3516,62.3791,1800.0
2014-11-25 14:05:00,68.05,68.06,67.95,67.95,4100.0,62.3883,62.3974,62.2966,62.2966,4100.0
2014-11-25 14:10:00,67.95,68.0,67.95,67.97,5300.0,62.2966,62.3424,62.2966,62.3149,5300.0
2014-11-25 14:15:00,67.96,67.96,67.89,67.89,5200.0,62.3057,62.3057,62.2416,62.2416,5200.0
2014-11-25 14:20:00,67.9,67.91,67.85,67.86,9300.0,62.2507,62.2599,62.2049,62.2141,9300.0
2014-11-25 14:25:00,67.86,67.86,67.82,67.83,6200.0,62.2141,62.2141,62.1774,62.1866,6200.0
2014-11-25 14:30:00,67.82,67.85,67.82,67.84,7400.0,62.1774,62.2049,62.1774,62.1957,7400.0
2014-11-25 14:35:00,67.84,67.84,67.8,67.81,2400.0,62.1957,62.1957,62.1591,62.1682,2400.0
2014-11-25 14:40:00,67.8,67.8,67.75,67.76,4600.0,62.1591,62.1591,62.1132,62.1224,4600.0
2014-11-25 14:45:00,67.75,67.75,67.61,67.63,8700.0,62.1132,62.1132,61.9849,62.0032,8700.0
2014-11-25 14:50:00,67.63,67.67,67.63,67.64,6700.0,62.0032,62.0399,62.0032,62.0124,6700.0
2014-11-25 14:55:00,67.64,67.66,67.61,67.66,6600.0,62.0124,62.0307,61.9849,62.0307,6600.0
2014-11-25 15:00:00,67.67,67.72,67.65,67.66,5300.0,62.0399,62.0857,62.0215,62.0307,5300.0
2014-11-25 15:05:00,67.67,67.68,67.61,67.62,7300.0,62.0399,62.049,61.9849,61.994,7300.0
2014-11-25 15:10:00,67.61,67.61,67.55,67.57,11100.0,61.9849,61.9849,61.9299,61.9482,11100.0
2014-11-25 15:15:00,67.58,67.62,67.57,67.61,3500.0,61.9574,61.994,61.9482,61.9849,3500.0
2014-11-25 15:20:00,67.61,67.62,67.57,67.57,8600.0,61.9849,61.994,61.9482,61.9482,8600.0
2014-11-25 15:25:00,67.57,67.61,67.57,67.61,8800.0,61.9482,61.9849,61.9482,61.9849,8800.0
2014-11-25 15:30:00,67.61,67.64,67.55,67.55,8500.0,61.9849,62.0124,61.9299,61.9299,8500.0
2014-11-25 15:35:00,67.55,67.6,67.55,67.59,8600.0,61.9299,61.9757,61.9299,61.9665,8600.0
2014-11-25 15:40:00,67.58,67.59,67.57,67.57,8300.0,61.9574,61.9665,61.9482,61.9482,8300.0
2014-11-25 15:45:00,67.58,67.65,67.57,67.62,22100.0,61.9574,62.0215,61.9482,61.994,22100.0
2014-11-25 15:50:00,67.62,67.63,67.58,67.58,15900.0,61.994,62.0032,61.9574,61.9574,15900.0
2014-11-25 15:55:00,67.59,67.6,67.55,67.58,52300.0,61.9665,61.9757,61.9299,61.9574,52300.0
2014-11-26 09:30:00,67.76,67.79,67.43,67.44,30900.0,62.1224,62.1499,61.8198,61.829,30900.0
2014-11-26 09:35:00,67.44,67.65,67.25,67.28,14100.0,61.829,62.0215,61.6548,61.6823,14100.0
2014-11-26 09:40:00,67.26,67.34,67.2,67.32,7000.0,61.664,61.7373,61.609,61.719,7000.0
2014-11-26 09:45:00,67.34,67.5,67.29,67.46,7400.0,61.7373,61.884,61.6915,61.8473,7400.0
2014-11-26 09:50:00,67.47,67.55,67.41,67.49,5400.0,61.8565,61.9299,61.8015,61.8749,5400.0
2014-11-26 09:55:00,67.43,67.5,67.35,67.5,4200.0,61.8198,61.884,61.7465,61.884,4200.0
2014-11-26 10:00:00,67.42,67.61,67.39,67.5,13800.0,61.8107,61.9849,61.7832,61.884,13800.0
2014-11-26 10:05:00,67.47,67.61,67.47,67.55,5500.0,61.8565,61.9849,61.8565,61.9299,5500.0
2014-11-26 10:10:00,67.53,67.59,67.43,67.52,8900.0,61.9115,61.9665,61.8198,61.9024,8900.0
2014-11-26 10:15:00,67.52,67.53,67.47,67.52,4400.0,61.9024,61.9115,61.8565,61.9024,4400.0
2014-11-26 10:20:00,67.5,67.6,67.48,67.6,3800.0,61.884,61.9757,61.8657,61.9757,3800.0
2014-11-26 10:25:00,67.61,67.62,67.5,67.53,6600.0,61.9849,61.994,61.884,61.9115,6600.0
2014-11-26 10:30:00,67.54,67.54,67.38,67.38,5800.0,61.9207,61.9207,61.774,61.774,5800.0
2014-11-26 10:35:00,67.37,67.37,67.27,67.3,5100.0,61.7648,61.7648,61.6732,61.7007,5100.0
2014-11-26 10:40:00,67.28,67.29,67.22,67.28,3700.0,61.6823,61.6915,61.6273,61.6823,3700.0
2014-11-26 10:45:00,67.27,67.27,67.14,67.15,4200.0,61.6732,61.6732,61.554,61.5631,4200.0
2014-11-26 10:50:00,67.14,67.14,67.05,67.05,4200.0,61.554,61.554,61.4715,61.4715,4200.0
2014-11-26 10:55:00,67.06,67.1,67.05,67.1,4500.0,61.4806,61.5173,61.4715,61.5173,4500.0
2014-11-26 11:00:00,67.08,67.1,67.06,67.07,5500.0,61.499,61.5173,61.4806,61.4898,5500.0
2014-11-26 11:05:00,67.05,67.07,67.0,67.06,7800.0,61.4715,61.4898,61.4256,61.4806,7800.0
2014-11-26 11:10:00,67.05,67.1,67.04,67.1,5700.0,61.4715,61.5173,61.4623,61.5173,5700.0
2014-11-26 11:15:00,67.09,67.14,67.09,67.11,2600.0,61.5081,61.554,61.5081,61.5265,2600.0
2014-11-26 11:20:00,67.08,67.09,67.02,67.09,7100.0,61.499,61.5081,61.444,61.5081,7100.0
2014-11-26 11:25:00,67.09,67.15,67.09,67.13,2900.0,61.5081,61.5631,61.5081,61.5448,2900.0
2014-11-26 11:30:00,67.13,67.13,67.08,67.08,3200.0,61.5448,61.5448,61.499,61.499,3200.0
2014-11-26 11:35:00,67.09,67.14,67.08,67.11,5300.0,61.5081,61.554,61.499,61.5265,5300.0
2014-11-26 11:40:00,67.1,67.11,67.06,67.07,4600.0,61.5173,61.5265,61.4806,61.4898,4600.0
2014-11-26 11:45:00,67.07,67.1,67.07,67.09,3800.0,61.4898,61.5173,61.4898,61.5081,3800.0
2014-11-26 11:50:00,67.08,67.1,67.03,67.1,16500.0,61.499,61.5173,61.4531,61.5173,16500.0
2014-11-26 11:55:00,67.08,67.09,67.05,67.06,3500.0,61.499,61.5081,61.4715,61.4806,3500.0
2014-11-26 12:00:00,67.05,67.08,67.04,67.05,3600.0,61.4715,61.499,61.4623,61.4715,3600.0
2014-11-26 12:05:00,67.05,67.06,67.03,67.06,10600.0,61.4715,61.4806,61.4531,61.4806,10600.0
2014-11-26 12:10:00,67.06,67.06,66.94,66.94,5400.0,61.4806,61.4806,61.3706,61.3706,5400.0
2014-11-26 12:15:00,66.92,66.93,66.87,66.9,8700.0,61.3523,61.3614,61.3064,61.3339,8700.0
2014-11-26 12:20:00,66.9,66.93,66.87,66.88,5300.0,61.3339,61.3614,61.3064,61.3156,5300.0
2014-11-26 12:25:00,66.87,66.87,66.81,66.82,2700.0,61.3064,61.3064,61.2514,61.2606,2700.0
2014-11-26 12:30:00,66.81,66.81,66.75,66.75,8500.0,61.2514,61.2514,61.1964,61.1964,8500.0
2014-11-26 12:35:00,66.75,66.76,66.73,66.74,3300.0,61.1964,61.2056,61.1781,61.1873,3300.0
2014-11-26 12:40:00,66.75,66.86,66.75,66.82,5500.0,61.1964,61.2973,61.1964,61.2606,5500.0
2014-11-26 12:45:00,66.81,66.89,66.81,66.89,4700.0,61.2514,61.3248,61.2514,61.3248,4700.0
2014-11-26 12:50:00,66.9,66.9,66.88,66.88,1700.0,61.3339,61.3339,61.3156,61.3156,1700.0
2014-11-26 12:55:00,66.87,66.9,66.84,66.9,3600.0,61.3064,61.3339,61.2789,61.3339,3600.0
2014-11-26 13:00:00,66.91,66.92,66.9,66.92,2100.0,61.3431,61.3523,61.3339,61.3523,2100.0
2014-11-26 13:05:00,66.93,66.95,66.93,66.95,1500.0,61.3614,61.3798,61.3614,61.3798,1500.0
2014-11-26 13:10:00,66.94,66.94,66.92,66.94,3900.0,61.3706,61.3706,61.3523,61.3706,3900.0
2014-11-26 13:15:00,66.95,67.0,66.95,66.98,6100.0,61.3798,61.4256,61.3798,61.4073,6100.0
2014-11-26 13:20:00,66.97,67.0,66.97,66.99,1400.0,61.3981,61.4256,61.3981,61.4165,1400.0
2014-11-26 13:25:00,66.99,66.99,66.96,66.97,2800.0,61.4165,61.4165,61.3889,61.3981,2800.0
2014-11-26 13:30:00,66.97,67.0,66.97,66.97,2700.0,61.3981,61.4256,61.3981,61.3981,2700.0
2014-11-26 13:35:00,66.97,67.03,66.97,66.99,1900.0,61.3981,61.4531,61.3981,61.4165,1900.0
2014-11-26 13:40:00,67.0,67.0,66.97,66.98,1600.0,61.4256,61.4256,61.3981,61.4073,1600.0
2014-11-26 13:45:00,66.99,66.99,66.98,66.99,2700.0,61.4165,61.4165,61.4073,61.4165,2700.0
2014-11-26 13:50:00,66.98,66.98,66.93,66.94,7200.0,61.4073,61.4073,61.3614,61.3706,7200.0
2014-11-26 13:55:00,66.93,66.94,66.93,66.94,600.0,61.3614,61.3706,61.3614,61.3706,600.0
2014-11-26 14:00:00,66.93,66.98,66.92,66.98,5100.0,61.3614,61.4073,61.3523,61.4073,5100.0
2014-11-26 14:05:00,66.98,66.99,66.97,66.98,2500.0,61.4073,61.4165,61.3981,61.4073,2500.0
2014-11-26 14:10:00,66.97,67.0,66.97,66.98,2900.0,61.3981,61.4256,61.3981,61.4073,2900.0
2014-11-26 14:15:00,66.98,66.99,66.98,66.98,2500.0,61.4073,61.4165,61.4073,61.4073,2500.0
2014-11-26 14:20:00,66.99,67.01,66.99,66.99,5000.0,61.4165,61.4348,61.4165,61.4165,5000.0
2014-11-26 14:25:00,66.99,67.0,66.96,66.96,5600.0,61.4165,61.4256,61.3889,61.3889,5600.0
2014-11-26 14:30:00,66.95,66.99,66.95,66.99,4600.0,61.3798,61.4165,61.3798,61.4165,4600.0
2014-11-26 14:35:00,67.0,67.01,66.97,66.97,2700.0,61.4256,61.4348,61.3981,61.3981,2700.0
2014-11-26 14:40:00,66.98,67.04,66.98,67.03,3100.0,61.4073,61.4623,61.4073,61.4531,3100.0
2014-11-26 14:45:00,67.04,67.08,67.04,67.08,3200.0,61.4623,61.499,61.4623,61.499,3200.0
2014-11-26 14:50:00,67.09,67.12,67.09,67.12,3900.0,61.5081,61.5356,61.5081,61.5356,3900.0
2014-11-26 14:55:00,67.13,67.16,67.09,67.09,3300.0,61.5448,61.5723,61.5081,61.5081,3300.0
2014-11-26 15:00:00,67.09,67.14,67.09,67.14,2800.0,61.5081,61.554,61.5081,61.554,2800.0
2014-11-26 15:05:00,67.13,67.13,67.04,67.07,3200.0,61.5448,61.5448,61.4623,61.4898,3200.0
2014-11-26 15:10:00,67.08,67.12,67.05,67.05,5800.0,61.499,61.5356,61.4715,61.4715,5800.0
2014-11-26 15:15:00,67.05,67.09,67.05,67.09,4300.0,61.4715,61.5081,61.4715,61.5081,4300.0
2014-11-26 15:20:00,67.08,67.1,67.08,67.09,1900.0,61.499,61.5173,61.499,61.5081,1900.0
2014-11-26 15:25:00,67.09,67.09,67.06,67.06,7000.0,61.5081,61.5081,61.4806,61.4806,7000.0
2014-11-26 15:30:00,67.07,67.07,67.05,67.05,4700.0,61.4898,61.4898,61.4715,61.4715,4700.0
2014-11-26 15:35:00,67.05,67.05,67.0,67.01,8800.0,61.4715,61.4715,61.4256,61.4348,8800.0
2014-11-26 15:40:00,67.0,67.01,66.95,66.98,21200.0,61.4256,61.4348,61.3798,61.4073,21200.0
2014-11-26 15:45:00,66.98,67.14,66.97,67.11,33400.0,61.4073,61.554,61.3981,61.5265,33400.0
2014-11-26 15:50:00,67.11,67.14,67.06,67.07,24800.0,61.5265,61.554,61.4806,61.4898,24800.0
2014-11-26 15:55:00,67.07,67.18,67.06,67.09,60300.0,61.4898,61.5906,61.4806,61.5081,60300.0
2014-11-28 09:30:00,67.02,67.04,66.25,66.28,9600.0,61.444,61.4623,60.738,60.7655,9600.0
2014-11-28 09:35:00,66.29,66.42,66.24,66.3,8400.0,60.7747,60.8939,60.7289,60.7839,8400.0
2014-11-28 09:40:00,66.23,66.42,66.23,66.39,2200.0,60.7197,60.8939,60.7197,60.8664,2200.0
2014-11-28 09:45:00,66.34,66.51,66.34,66.41,1400.0,60.8205,60.9764,60.8205,60.8847,1400.0
2014-11-28 09:50:00,66.33,66.79,66.33,66.72,9300.0,60.8114,61.2331,60.8114,61.1689,9300.0
2014-11-28 09:55:00,66.7,66.79,66.68,66.69,7300.0,61.1506,61.2331,61.1322,61.1414,7300.0
2014-11-28 10:00:00,66.69,66.7,66.07,66.07,31200.0,61.1414,61.1506,60.573,60.573,31200.0
2014-11-28 10:05:00,66.09,66.3,66.07,66.16,18300.0,60.5913,60.7839,60.573,60.6555,18300.0
2014-11-28 10:10:00,66.16,66.27,66.15,66.22,4500.0,60.6555,60.7564,60.6463,60.7105,4500.0
2014-11-28 10:15:00,66.19,66.32,66.17,66.32,12300.0,60.683,60.8022,60.6647,60.8022,12300.0
2014-11-28 10:20:00,66.33,66.38,66.28,66.35,7300.0,60.8114,60.8572,60.7655,60.8297,7300.0
2014-11-28 10:25:00,66.37,66.37,66.28,66.3,13200.0,60.848,60.848,60.7655,60.7839,13200.0
2014-11-28 10:30:00,66.3,66.32,66.26,66.3,5300.0,60.7839,60.8022,60.7472,60.7839,5300.0
2014-11-28 10:35:00,66.31,66.38,66.31,66.38,4800.0,60.793,60.8572,60.793,60.8572,4800.0
2014-11-28 10:40:00,66.39,66.42,66.38,66.41,5900.0,60.8664,60.8939,60.8572,60.8847,5900.0
2014-11-28 10:45:00,66.4,66.4,66.34,66.37,5500.0,60.8755,60.8755,60.8205,60.848,5500.0
2014-11-28 10:50:00,66.38,66.38,66.35,66.35,2400.0,60.8572,60.8572,60.8297,60.8297,2400.0
2014-11-28 10:55:00,66.35,66.37,66.34,66.35,4800.0,60.8297,60.848,60.8205,60.8297,4800.0
2014-11-28 11:00:00,66.31,66.39,66.31,66.33,4000.0,60.793,60.8664,60.793,60.8114,4000.0
2014-11-28 11:05:00,66.31,66.42,66.31,66.4,2500.0,60.793,60.8939,60.793,60.8755,2500.0
2014-11-28 11:10:00,66.37,66.38,66.34,66.37,2900.0,60.848,60.8572,60.8205,60.848,2900.0
2014-11-28 11:15:00,66.36,66.38,66.27,66.27,3300.0,60.8389,60.8572,60.7564,60.7564,3300.0
2014-11-28 11:20:00,66.26,66.35,66.25,66.34,4600.0,60.7472,60.8297,60.738,60.8205,4600.0
2014-11-28 11:25:00,66.34,66.36,66.21,66.21,1900.0,60.8205,60.8389,60.7013,60.7013,1900.0
2014-11-28 11:30:00,66.2,66.23,66.18,66.18,2700.0,60.6922,60.7197,60.6738,60.6738,2700.0
2014-11-28 11:35:00,66.18,66.2,66.16,66.2,2400.0,60.6738,60.6922,60.6555,60.6922,2400.0
2014-11-28 11:40:00,66.19,66.19,66.09,66.09,6000.0,60.683,60.683,60.5913,60.5913,6000.0
2014-11-28 11:45:00,66.08,66.1,66.05,66.07,6500.0,60.5822,60.6005,60.5547,60.573,6500.0
2014-11-28 11:50:00,66.07,66.09,66.05,66.06,3200.0,60.573,60.5913,60.5547,60.5638,3200.0
2014-11-28 11:55:00,66.07,66.08,66.05,66.07,2300.0,60.573,60.5822,60.5547,60.573,2300.0
2014-11-28 12:00:00,66.05,66.21,66.05,66.2,6200.0,60.5547,60.7013,60.5547,60.6922,6200.0
2014-11-28 12:05:00,66.2,66.2,66.14,66.14,3600.0,60.6922,60.6922,60.6372,60.6372,3600.0
2014-11-28 12:10:00,66.13,66.14,66.1,66.13,5900.0,60.628,60.6372,60.6005,60.628,5900.0
2014-11-28 12:15:00,66.13,66.13,66.05,66.08,6000.0,60.628,60.628,60.5547,60.5822,6000.0
2014-11-28 12:20:00,66.08,66.1,66.02,66.02,9100.0,60.5822,60.6005,60.5272,60.5272,9100.0
2014-11-28 12:25:00,66.04,66.08,66.04,66.07,12300.0,60.5455,60.5822,60.5455,60.573,12300.0
2014-11-28 12:30:00,66.07,66.07,66.02,66.02,20500.0,60.573,60.573,60.5272,60.5272,20500.0
2014-11-28 12:35:00,66.02,66.07,66.02,66.05,20900.0,60.5272,60.573,60.5272,60.5547,20900.0
2014-11-28 12:40:00,66.06,66.07,66.03,66.07,18400.0,60.5638,60.573,60.5363,60.573,18400.0
2014-11-28 12:45:00,66.07,66.07,66.05,66.05,15100.0,60.573,60.573,60.5547,60.5547,15100.0
2014-11-28 12:50:00,66.05,66.06,66.04,66.05,34500.0,60.5547,60.5638,60.5455,60.5547,34500.0
2014-11-28 12:55:00,66.05,66.14,66.01,66.13,54400.0,60.5547,60.6372,60.518,60.628,54400.0
2014-12-01 09:30:00,65.98,66.1,65.45,65.49,17200.0,60.4905,60.6005,60.0046,60.0413,17200.0
2014-12-01 09:35:00,65.39,65.39,65.14,65.26,9300.0,59.9496,59.9496,59.7204,59.8304,9300.0
2014-12-01 09:40:00,65.24,65.47,65.06,65.39,9000.0,59.8121,60.0229,59.647,59.9496,9000.0
2014-12-01 09:45:00,65.37,65.39,65.06,65.09,6500.0,59.9312,59.9496,59.647,59.6745,6500.0
2014-12-01 09:50:00,65.08,65.14,64.87,64.95,16400.0,59.6654,59.7204,59.4728,59.5462,16400.0
2014-12-01 09:55:00,64.95,65.0,64.9,64.99,16400.0,59.5462,59.592,59.5003,59.5829,16400.0
2014-12-01 10:00:00,64.98,65.03,64.79,64.79,10600.0,59.5737,59.6195,59.3995,59.3995,10600.0
2014-12-01 10:05:00,64.78,64.92,64.75,64.8,8100.0,59.3903,59.5187,59.3628,59.4087,8100.0
2014-12-01 10:10:00,64.79,64.84,64.77,64.81,10700.0,59.3995,59.4453,59.3812,59.4178,10700.0
2014-12-01 10:15:00,64.79,64.9,64.76,64.9,10500.0,59.3995,59.5003,59.372,59.5003,10500.0
2014-12-01 10:20:00,64.93,65.02,64.87,64.88,4500.0,59.5278,59.6104,59.4728,59.482,4500.0
2014-12-01 10:25:00,64.88,65.02,64.87,64.96,9000.0,59.482,59.6104,59.4728,59.5553,9000.0
2014-12-01 10:30:00,64.95,64.97,64.86,64.91,9200.0,59.5462,59.5645,59.4637,59.5095,9200.0
2014-12-01 10:35:00,64.9,64.95,64.82,64.82,14600.0,59.5003,59.5462,59.427,59.427,14600.0
2014-12-01 10:40:00,64.8,64.84,64.68,64.74,9000.0,59.4087,59.4453,59.2986,59.3537,9000.0
2014-12-01 10:45:00,64.74,64.74,64.63,64.7,11900.0,59.3537,59.3537,59.2528,59.317,11900.0
2014-12-01 10:50:00,64.67,64.68,64.55,64.59,9100.0,59.2895,59.2986,59.1795,59.2161,9100.0
2014-12-01 10:55:00,64.56,64.56,64.47,64.51,6900.0,59.1886,59.1886,59.1061,59.1428,6900.0
2014-12-01 11:00:00,64.52,64.64,64.5,64.64,7600.0,59.152,59.262,59.1336,59.262,7600.0
2014-12-01 11:05:00,64.62,64.62,64.56,64.56,12400.0,59.2436,59.2436,59.1886,59.1886,12400.0
2014-12-01 11:10:00,64.57,64.66,64.56,64.65,5500.0,59.1978,59.2803,59.1886,59.2711,5500.0
2014-12-01 11:15:00,64.64,64.78,64.64,64.78,10300.0,59.262,59.3903,59.262,59.3903,10300.0
2014-12-01 11:20:00,64.78,64.8,64.72,64.72,9900.0,59.3903,59.4087,59.3353,59.3353,9900.0
2014-12-01 11:25:00,64.74,64.74,64.63,64.64,20100.0,59.3537,59.3537,59.2528,59.262,20100.0
2014-12-01 11:30:00,64.67,64.72,64.65,64.65,12700.0,59.2895,59.3353,59.2711,59.2711,12700.0
2014-12-01 11:35:00,64.66,64.7,64.63,64.64,15400.0,59.2803,59.317,59.2528,59.262,15400.0
2014-12-01 11:40:00,64.64,64.65,64.59,64.65,17300.0,59.262,59.2711,59.2161,59.2711,17300.0
2014-12-01 11:45:00,64.63,64.68,64.55,64.57,11400.0,59.2528,59.2986,59.1795,59.1978,11400.0
2014-12-01 11:50:00,64.54,64.67,64.54,64.65,8300.0,59.1703,59.2895,59.1703,59.2711,8300.0
2014-12-01 11:55:00,64.65,64.78,64.64,64.67,12700.0,59.2711,59.3903,59.262,59.2895,12700.0
2014-12-01 12:00:00,64.65,64.75,64.65,64.68,9400.0,59.2711,59.3628,59.2711,59.2986,9400.0
2014-12-01 12:05:00,64.69,64.69,64.63,64.66,7000.0,59.3078,59.3078,59.2528,59.2803,7000.0
2014-12-01 12:10:00,64.65,64.85,64.64,64.85,8700.0,59.2711,59.4545,59.262,59.4545,8700.0
2014-12-01 12:15:00,64.86,64.87,64.76,64.79,6000.0,59.4637,59.4728,59.372,59.3995,6000.0
2014-12-01 12:20:00,64.78,64.9,64.76,64.82,10800.0,59.3903,59.5003,59.372,59.427,10800.0
2014-12-01 12:25:00,64.82,64.83,64.74,64.75,5500.0,59.427,59.4362,59.3537,59.3628,5500.0
2014-12-01 12:30:00,64.76,64.87,64.75,64.82,9300.0,59.372,59.4728,59.3628,59.427,9300.0
2014-12-01 12:35:00,64.82,64.93,64.82,64.86,5300.0,59.427,59.5278,59.427,59.4637,5300.0
2014-12-01 12:40:00,64.86,64.92,64.85,64.89,8600.0,59.4637,59.5187,59.4545,59.4912,8600.0
2014-12-01 12:45:00,64.88,64.94,64.85,64.94,4900.0,59.482,59.537,59.4545,59.537,4900.0
2014-12-01 12:50:00,64.95,65.0,64.94,65.0,3300.0,59.5462,59.592,59.537,59.592,3300.0
2014-12-01 12:55:00,65.01,65.13,65.0,65.13,11800.0,59.6012,59.7112,59.592,59.7112,11800.0
2014-12-01 13:00:00,65.13,65.15,65.04,65.04,3200.0,59.7112,59.7295,59.6287,59.6287,3200.0
2014-12-01 13:05:00,65.04,65.11,65.03,65.04,6300.0,59.6287,59.6929,59.6195,59.6287,6300.0
2014-12-01 13:10:00,65.04,65.05,65.0,65.05,16100.0,59.6287,59.6379,59.592,59.6379,16100.0
2014-12-01 13:15:00,65.03,65.17,65.03,65.12,6200.0,59.6195,59.7479,59.6195,59.702,6200.0
2014-12-01 13:20:00,65.08,65.09,65.02,65.02,2000.0,59.6654,59.6745,59.6104,59.6104,2000.0
2014-12-01 13:25:00,65.02,65.02,64.9,64.9,4900.0,59.6104,59.6104,59.5003,59.5003,4900.0
2014-12-01 13:30:00,64.89,64.99,64.89,64.96,5400.0,59.4912,59.5829,59.4912,59.5553,5400.0
2014-12-01 13:35:00,64.97,64.97,64.9,64.92,6900.0,59.5645,59.5645,59.5003,59.5187,6900.0
2014-12-01 13:40:00,64.94,64.96,64.87,64.87,6600.0,59.537,59.5553,59.4728,59.4728,6600.0
2014-12-01 13:45:00,64.85,64.85,64.74,64.82,20200.0,59.4545,59.4545,59.3537,59.427,20200.0
2014-12-01 13:50:00,64.79,64.79,64.73,64.73,1800.0,59.3995,59.3995,59.3445,59.3445,1800.0
2014-12-01 13:55:00,64.72,64.75,64.71,64.73,5500.0,59.3353,59.3628,59.3261,59.3445,5500.0
2014-12-01 14:00:00,64.71,64.73,64.68,64.69,6300.0,59.3261,59.3445,59.2986,59.3078,6300.0
2014-12-01 14:05:00,64.67,64.67,64.49,64.49,7600.0,59.2895,59.2895,59.1245,59.1245,7600.0
2014-12-01 14:10:00,64.47,64.53,64.47,64.53,7500.0,59.1061,59.1611,59.1061,59.1611,7500.0
2014-12-01 14:15:00,64.51,64.54,64.5,64.53,4300.0,59.1428,59.1703,59.1336,59.1611,4300.0
2014-12-01 14:20:00,64.52,64.52,64.45,64.45,6700.0,59.152,59.152,59.0878,59.0878,6700.0
2014-12-01 14:25:00,64.46,64.49,64.45,64.49,10400.0,59.0969,59.1245,59.0878,59.1245,10400.0
2014-12-01 14:30:00,64.49,64.52,64.49,64.5,6500.0,59.1245,59.152,59.1245,59.1336,6500.0
2014-12-01 14:35:00,64.51,64.59,64.49,64.59,15600.0,59.1428,59.2161,59.1245,59.2161,15600.0
2014-12-01 14:40:00,64.59,64.6,64.51,64.51,12300.0,59.2161,59.2253,59.1428,59.1428,12300.0
2014-12-01 14:45:00,64.51,64.52,64.49,64.5,16200.0,59.1428,59.152,59.1245,59.1336,16200.0
2014-12-01 14:50:00,64.5,64.51,64.49,64.51,11000.0,59.1336,59.1428,59.1245,59.1428,11000.0
2014-12-01 14:55:00,64.51,64.51,64.35,64.35,14500.0,59.1428,59.1428,58.9961,58.9961,14500.0
2014-12-01 15:00:00,64.34,64.36,64.31,64.32,11300.0,58.9869,59.0053,58.9594,58.9686,11300.0
2014-12-01 15:05:00,64.32,64.33,64.2,64.21,14800.0,58.9686,58.9778,58.8586,58.8677,14800.0
2014-12-01 15:10:00,64.21,64.3,64.2,64.24,18200.0,58.8677,58.9503,58.8586,58.8953,18200.0
2014-12-01 15:15:00,64.26,64.45,64.25,64.42,18800.0,58.9136,59.0878,58.9044,59.0603,18800.0
2014-12-01 15:20:00,64.41,64.42,64.4,64.42,12900.0,59.0511,59.0603,59.0419,59.0603,12900.0
2014-12-01 15:25:00,64.42,64.42,64.32,64.32,19100.0,59.0603,59.0603,58.9686,58.9686,19100.0
2014-12-01 15:30:00,64.33,64.33,64.27,64.28,25100.0,58.9778,58.9778,58.9228,58.9319,25100.0
2014-12-01 15:35:00,64.28,64.32,64.28,64.32,32300.0,58.9319,58.9686,58.9319,58.9686,32300.0
2014-12-01 15:40:00,64.32,64.33,64.26,64.26,32100.0,58.9686,58.9778,58.9136,58.9136,32100.0
2014-12-01 15:45:00,64.26,64.34,64.25,64.31,44300.0,58.9136,58.9869,58.9044,58.9594,44300.0
2014-12-01 15:50:00,64.29,64.33,64.23,64.31,60200.0,58.9411,58.9778,58.8861,58.9594,60200.0
2014-12-01 15:55:00,64.32,64.51,64.32,64.5,146300.0,58.9686,59.1428,58.9686,59.1336,146300.0
2014-12-02 09:30:00,64.63,64.81,64.43,64.57,11800.0,59.2528,59.4178,59.0694,59.1978,11800.0
2014-12-02 09:35:00,64.64,65.0,64.64,65.0,7800.0,59.262,59.592,59.262,59.592,7800.0
2014-12-02 09:40:00,65.0,65.08,64.95,64.99,7200.0,59.592,59.6654,59.5462,59.5829,7200.0
2014-12-02 09:45:00,64.93,64.93,64.72,64.72,6900.0,59.5278,59.5278,59.3353,59.3353,6900.0
2014-12-02 09:50:00,64.72,64.84,64.7,64.84,17200.0,59.3353,59.4453,59.317,59.4453,17200.0
2014-12-02 09:55:00,64.86,64.99,64.82,64.94,10600.0,59.4637,59.5829,59.427,59.537,10600.0
2014-12-02 10:00:00,64.92,64.98,64.8,64.97,6100.0,59.5187,59.5737,59.4087,59.5645,6100.0
2014-12-02 10:05:00,65.0,65.14,64.91,65.04,19600.0,59.592,59.7204,59.5095,59.6287,19600.0
2014-12-02 10:10:00,65.06,65.1,64.97,65.06,7100.0,59.647,59.6837,59.5645,59.647,7100.0
2014-12-02 10:15:00,65.05,65.08,64.98,64.98,7300.0,59.6379,59.6654,59.5737,59.5737,7300.0
2014-12-02 10:20:00,64.91,64.93,64.86,64.87,7800.0,59.5095,59.5278,59.4637,59.4728,7800.0
2014-12-02 10:25:00,64.85,64.95,64.83,64.92,4400.0,59.4545,59.5462,59.4362,59.5187,4400.0
2014-12-02 10:30:00,64.95,65.0,64.93,64.98,5800.0,59.5462,59.592,59.5278,59.5737,5800.0
2014-12-02 10:35:00,65.0,65.19,65.0,65.06,4200.0,59.592,59.7662,59.592,59.647,4200.0
2014-12-02 10:40:00,65.08,65.08,64.89,64.91,12400.0,59.6654,59.6654,59.4912,59.5095,12400.0
2014-12-02 10:45:00,64.9,64.93,64.8,64.81,53200.0,59.5003,59.5278,59.4087,59.4178,53200.0
2014-12-02 10:50:00,64.82,64.87,64.79,64.87,11400.0,59.427,59.4728,59.3995,59.4728,11400.0
2014-12-02 10:55:00,64.87,65.09,64.87,65.06,10400.0,59.4728,59.6745,59.4728,59.647,10400.0
2014-12-02 11:00:00,65.06,65.14,65.04,65.06,2800.0,59.647,59.7204,59.6287,59.647,2800.0
2014-12-02 11:05:00,65.08,65.26,65.05,65.18,4800.0,59.6654,59.8304,59.6379,59.757,4800.0
2014-12-02 11:10:00,65.2,65.22,65.08,65.11,2300.0,59.7754,59.7937,59.6654,59.6929,2300.0
2014-12-02 11:15:00,65.12,65.12,65.09,65.12,7400.0,59.702,59.702,59.6745,59.702,7400.0
2014-12-02 11:20:00,65.13,65.16,65.06,65.06,14800.0,59.7112,59.7387,59.647,59.647,14800.0
2014-12-02 11:25:00,65.06,65.07,65.0,65.0,5400.0,59.647,59.6562,59.592,59.592,5400.0
2014-12-02 11:30:00,65.01,65.03,65.0,65.0,4500.0,59.6012,59.6195,59.592,59.592,4500.0
2014-12-02 11:35:00,65.0,65.01,64.94,64.95,11600.0,59.592,59.6012,59.537,59.5462,11600.0
2014-12-02 11:40:00,64.95,65.04,64.94,65.02,5900.0,59.5462,59.6287,59.537,59.6104,5900.0
2014-12-02 11:45:00,65.04,65.13,65.02,65.1,3800.0,59.6287,59.7112,59.6104,59.6837,3800.0
2014-12-02 11:50:00,65.1,65.13,65.05,65.1,3700.0,59.6837,59.7112,59.6379,59.6837,3700.0
2014-12-02 11:55:00,65.1,65.15,65.1,65.14,2000.0,59.6837,59.7295,59.6837,59.7204,2000.0
2014-12-02 12:00:00,65.12,65.17,65.1,65.12,2900.0,59.702,59.7479,59.6837,59.702,2900.0
2014-12-02 12:05:00,65.13,65.16,65.13,65.15,5600.0,59.7112,59.7387,59.7112,59.7295,5600.0
2014-12-02 12:10:00,65.15,65.21,65.15,65.21,2500.0,59.7295,59.7845,59.7295,59.7845,2500.0
2014-12-02 12:15:00,65.22,65.42,65.22,65.41,12900.0,59.7937,59.9771,59.7937,59.9679,12900.0
2014-12-02 12:20:00,65.4,65.41,65.32,65.33,6000.0,59.9587,59.9679,59.8854,59.8946,6000.0
2014-12-02 12:25:00,65.3,65.3,65.24,65.26,4200.0,59.8671,59.8671,59.8121,59.8304,4200.0
2014-12-02 12:30:00,65.27,65.28,65.21,65.25,5600.0,59.8396,59.8487,59.7845,59.8212,5600.0
2014-12-02 12:35:00,65.25,65.26,65.19,65.21,6700.0,59.8212,59.8304,59.7662,59.7845,6700.0
2014-12-02 12:40:00,65.21,65.21,65.18,65.18,2000.0,59.7845,59.7845,59.757,59.757,2000.0
2014-12-02 12:45:00,65.19,65.22,65.18,65.22,8500.0,59.7662,59.7937,59.757,59.7937,8500.0
2014-12-02 12:50:00,65.22,65.24,65.22,65.24,3600.0,59.7937,59.8121,59.7937,59.8121,3600.0
2014-12-02 12:55:00,65.24,65.25,65.23,65.25,2500.0,59.8121,59.8212,59.8029,59.8212,2500.0
2014-12-02 13:00:00,65.25,65.27,65.25,65.25,4100.0,59.8212,59.8396,59.8212,59.8212,4100.0
2014-12-02 13:05:00,65.25,65.31,65.25,65.3,5500.0,59.8212,59.8762,59.8212,59.8671,5500.0
2014-12-02 13:10:00,65.31,65.34,65.3,65.33,8000.0,59.8762,59.9037,59.8671,59.8946,8000.0
2014-12-02 13:15:00,65.33,65.39,65.33,65.39,4200.0,59.8946,59.9496,59.8946,59.9496,4200.0
2014-12-02 13:20:00,65.37,65.37,65.35,65.35,9800.0,59.9312,59.9312,59.9129,59.9129,9800.0
2014-12-02 13:25:00,65.36,65.39,65.35,65.37,6900.0,59.9221,59.9496,59.9129,59.9312,6900.0
2014-12-02 13:30:00,65.37,65.4,65.35,65.35,7700.0,59.9312,59.9587,59.9129,59.9129,7700.0
2014-12-02 13:35:00,65.35,65.41,65.34,65.36,7600.0,59.9129,59.9679,59.9037,59.9221,7600.0
2014-12-02 13:40:00,65.36,65.39,65.34,65.39,3900.0,59.9221,59.9496,59.9037,59.9496,3900.0
2014-12-02 13:45:00,65.38,65.41,65.37,65.39,4100.0,59.9404,59.9679,59.9312,59.9496,4100.0
2014-12-02 13:50:00,65.4,65.41,65.32,65.32,7800.0,59.9587,59.9679,59.8854,59.8854,7800.0
2014-12-02 13:55:00,65.3,65.35,65.21,65.23,6100.0,59.8671,59.9129,59.7845,59.8029,6100.0
2014-12-02 14:00:00,65.24,65.32,65.23,65.32,6600.0,59.8121,59.8854,59.8029,59.8854,6600.0
2014-12-02 14:05:00,65.33,65.34,65.31,65.32,2500.0,59.8946,59.9037,59.8762,59.8854,2500.0
2014-12-02 14:10:00,65.32,65.36,65.31,65.35,4600.0,59.8854,59.9221,59.8762,59.9129,4600.0
2014-12-02 14:15:00,65.32,65.34,65.31,65.31,6400.0,59.8854,59.9037,59.8762,59.8762,6400.0
2014-12-02 14:20:00,65.3,65.36,65.29,65.34,5100.0,59.8671,59.9221,59.8579,59.9037,5100.0
2014-12-02 14:25:00,65.34,65.34,65.28,65.34,11400.0,59.9037,59.9037,59.8487,59.9037,11400.0
2014-12-02 14:30:00,65.31,65.33,65.28,65.33,6900.0,59.8762,59.8946,59.8487,59.8946,6900.0
2014-12-02 14:35:00,65.35,65.36,65.32,65.35,5300.0,59.9129,59.9221,59.8854,59.9129,5300.0
2014-12-02 14:40:00,65.35,65.36,65.28,65.3,7800.0,59.9129,59.9221,59.8487,59.8671,7800.0
2014-12-02 14:45:00,65.3,65.42,65.3,65.42,9600.0,59.8671,59.9771,59.8671,59.9771,9600.0
2014-12-02 14:50:00,65.41,65.44,65.38,65.44,4100.0,59.9679,59.9954,59.9404,59.9954,4100.0
2014-12-02 14:55:00,65.42,65.42,65.39,65.39,4100.0,59.9771,59.9771,59.9496,59.9496,4100.0
2014-12-02 15:00:00,65.38,65.44,65.38,65.44,5900.0,59.9404,59.9954,59.9404,59.9954,5900.0
2014-12-02 15:05:00,65.42,65.45,65.39,65.44,5500.0,59.9771,60.0046,59.9496,59.9954,5500.0
2014-12-02 15:10:00,65.45,65.45,65.42,65.42,4600.0,60.0046,60.0046,59.9771,59.9771,4600.0
2014-12-02 15:15:00,65.43,65.46,65.43,65.45,8300.0,59.9862,60.0137,59.9862,60.0046,8300.0
2014-12-02 15:20:00,65.44,65.44,65.32,65.33,7200.0,59.9954,59.9954,59.8854,59.8946,7200.0
2014-12-02 15:25:00,65.33,65.34,65.28,65.28,13500.0,59.8946,59.9037,59.8487,59.8487,13500.0
2014-12-02 15:30:00,65.27,65.39,65.26,65.35,14800.0,59.8396,59.9496,59.8304,59.9129,14800.0
2014-12-02 15:35:00,65.35,65.37,65.27,65.32,27300.0,59.9129,59.9312,59.8396,59.8854,27300.0
2014-12-02 15:40:00,65.32,65.34,65.28,65.32,33000.0,59.8854,59.9037,59.8487,59.8854,33000.0
2014-12-02 15:45:00,65.32,65.48,65.28,65.31,51000.0,59.8854,60.0321,59.8487,59.8762,51000.0
2014-12-02 15:50:00,65.32,65.32,65.19,65.21,43500.0,59.8854,59.8854,59.7662,59.7845,43500.0
2014-12-02 15:55:00,65.21,65.46,65.19,65.4,148100.0,59.7845,60.0137,59.7662,59.9587,148100.0
2014-12-03 09:30:00,65.63,65.79,65.46,65.65,10100.0,60.1696,60.3163,60.0137,60.1879,10100.0
2014-12-03 09:35:00,65.64,66.17,65.63,66.15,3800.0,60.1788,60.6647,60.1696,60.6463,3800.0
2014-12-03 09:40:00,66.13,66.21,66.07,66.09,5600.0,60.628,60.7013,60.573,60.5913,5600.0
2014-12-03 09:45:00,66.14,66.49,66.14,66.4,11300.0,60.6372,60.9581,60.6372,60.8755,11300.0
2014-12-03 09:50:00,66.45,66.57,66.45,66.51,4000.0,60.9214,61.0314,60.9214,60.9764,4000.0
2014-12-03 09:55:00,66.51,66.52,66.3,66.37,28900.0,60.9764,60.9856,60.7839,60.848,28900.0
2014-12-03 10:00:00,66.39,66.44,66.33,66.43,4800.0,60.8664,60.9122,60.8114,60.903,4800.0
2014-12-03 10:05:00,66.4,66.53,66.4,66.53,12700.0,60.8755,60.9947,60.8755,60.9947,12700.0
2014-12-03 10:10:00,66.51,66.62,66.51,66.58,4100.0,60.9764,61.0772,60.9764,61.0406,4100.0
2014-12-03 10:15:00,66.57,66.73,66.57,66.69,13200.0,61.0314,61.1781,61.0314,61.1414,13200.0
2014-12-03 10:20:00,66.69,66.7,66.6,66.67,9800.0,61.1414,61.1506,61.0589,61.1231,9800.0
2014-12-03 10:25:00,66.67,66.84,66.67,66.82,6200.0,61.1231,61.2789,61.1231,61.2606,6200.0
2014-12-03 10:30:00,66.82,66.84,66.76,66.77,5400.0,61.2606,61.2789,61.2056,61.2148,5400.0
2014-12-03 10:35:00,66.77,66.91,66.77,66.86,14100.0,61.2148,61.3431,61.2148,61.2973,14100.0
2014-12-03 10:40:00,66.85,66.87,66.76,66.84,5800.0,61.2881,61.3064,61.2056,61.2789,5800.0
2014-12-03 10:45:00,66.85,66.91,66.84,66.86,3500.0,61.2881,61.3431,61.2789,61.2973,3500.0
2014-12-03 10:50:00,66.84,66.9,66.78,66.9,7600.0,61.2789,61.3339,61.2239,61.3339,7600.0
2014-12-03 10:55:00,66.9,66.94,66.88,66.92,3900.0,61.3339,61.3706,61.3156,61.3523,3900.0
2014-12-03 11:00:00,66.92,67.03,66.92,67.03,5600.0,61.3523,61.4531,61.3523,61.4531,5600.0
2014-12-03 11:05:00,67.0,67.04,66.97,66.98,3400.0,61.4256,61.4623,61.3981,61.4073,3400.0
2014-12-03 11:10:00,66.98,67.0,66.93,66.93,5400.0,61.4073,61.4256,61.3614,61.3614,5400.0
2014-12-03 11:15:00,66.92,66.97,66.91,66.94,10100.0,61.3523,61.3981,61.3431,61.3706,10100.0
2014-12-03 11:20:00,66.96,67.02,66.96,66.97,19200.0,61.3889,61.444,61.3889,61.3981,19200.0
2014-12-03 11:25:00,66.96,66.97,66.87,66.88,4800.0,61.3889,61.3981,61.3064,61.3156,4800.0
2014-12-03 11:30:00,66.92,66.96,66.78,66.78,7900.0,61.3523,61.3889,61.2239,61.2239,7900.0
2014-12-03 11:35:00,66.75,66.88,66.75,66.82,8200.0,61.1964,61.3156,61.1964,61.2606,8200.0
2014-12-03 11:40:00,66.85,66.9,66.8,66.83,5100.0,61.2881,61.3339,61.2423,61.2698,5100.0
2014-12-03 11:45:00,66.79,66.91,66.73,66.87,8100.0,61.2331,61.3431,61.1781,61.3064,8100.0
2014-12-03 11:50:00,66.87,66.91,66.84,66.86,4400.0,61.3064,61.3431,61.2789,61.2973,4400.0
2014-12-03 11:55:00,66.83,66.84,66.76,66.77,5900.0,61.2698,61.2789,61.2056,61.2148,5900.0
2014-12-03 12:00:00,66.78,66.82,66.78,66.79,4400.0,61.2239,61.2606,61.2239,61.2331,4400.0
2014-12-03 12:05:00,66.78,66.81,66.77,66.78,5200.0,61.2239,61.2514,61.2148,61.2239,5200.0
2014-12-03 12:10:00,66.76,66.77,66.71,66.71,3400.0,61.2056,61.2148,61.1597,61.1597,3400.0
2014-12-03 12:15:00,66.72,66.74,66.67,66.72,7700.0,61.1689,61.1873,61.1231,61.1689,7700.0
2014-12-03 12:20:00,66.72,66.76,66.63,66.63,4300.0,61.1689,61.2056,61.0864,61.0864,4300.0
2014-12-03 12:25:00,66.63,66.71,66.62,66.71,7500.0,61.0864,61.1597,61.0772,61.1597,7500.0
2014-12-03 12:30:00,66.7,66.72,66.67,66.68,8200.0,61.1506,61.1689,61.1231,61.1322,8200.0
2014-12-03 12:35:00,66.69,66.7,66.62,66.62,3000.0,61.1414,61.1506,61.0772,61.0772,3000.0
2014-12-03 12:40:00,66.63,66.7,66.61,66.69,1900.0,61.0864,61.1506,61.0681,61.1414,1900.0
2014-12-03 12:45:00,66.68,66.76,66.68,66.74,5900.0,61.1322,61.2056,61.1322,61.1873,5900.0
2014-12-03 12:50:00,66.74,66.78,66.74,66.77,4600.0,61.1873,61.2239,61.1873,61.2148,4600.0
2014-12-03 12:55:00,66.77,66.86,66.77,66.86,2100.0,61.2148,61.2973,61.2148,61.2973,2100.0
2014-12-03 13:00:00,66.85,66.87,66.85,66.87,2200.0,61.2881,61.3064,61.2881,61.3064,2200.0
2014-12-03 13:05:00,66.85,66.88,66.84,66.85,5600.0,61.2881,61.3156,61.2789,61.2881,5600.0
2014-12-03 13:10:00,66.82,66.87,66.82,66.86,2300.0,61.2606,61.3064,61.2606,61.2973,2300.0
2014-12-03 13:15:00,66.86,66.9,66.83,66.9,5800.0,61.2973,61.3339,61.2698,61.3339,5800.0
2014-12-03 13:20:00,66.88,66.9,66.86,66.87,3300.0,61.3156,61.3339,61.2973,61.3064,3300.0
2014-12-03 13:25:00,66.84,66.87,66.83,66.84,3800.0,61.2789,61.3064,61.2698,61.2789,3800.0
2014-12-03 13:30:00,66.81,66.83,66.75,66.76,5300.0,61.2514,61.2698,61.1964,61.2056,5300.0
2014-12-03 13:35:00,66.76,66.76,66.73,66.75,3100.0,61.2056,61.2056,61.1781,61.1964,3100.0
2014-12-03 13:40:00,66.75,66.81,66.68,66.81,8900.0,61.1964,61.2514,61.1322,61.2514,8900.0
2014-12-03 13:45:00,66.8,66.83,66.78,66.8,5400.0,61.2423,61.2698,61.2239,61.2423,5400.0
2014-12-03 13:50:00,66.79,66.82,66.78,66.8,7400.0,61.2331,61.2606,61.2239,61.2423,7400.0
2014-12-03 13:55:00,66.8,66.8,66.74,66.78,7600.0,61.2423,61.2423,61.1873,61.2239,7600.0
2014-12-03 14:00:00,66.78,66.84,66.78,66.83,8200.0,61.2239,61.2789,61.2239,61.2698,8200.0
2014-12-03 14:05:00,66.83,66.89,66.82,66.86,2400.0,61.2698,61.3248,61.2606,61.2973,2400.0
2014-12-03 14:10:00,66.86,66.88,66.85,66.88,2100.0,61.2973,61.3156,61.2881,61.3156,2100.0
2014-12-03 14:15:00,66.87,66.92,66.86,66.92,8400.0,61.3064,61.3523,61.2973,61.3523,8400.0
2014-12-03 14:20:00,66.92,66.96,66.89,66.9,11100.0,61.3523,61.3889,61.3248,61.3339,11100.0
2014-12-03 14:25:00,66.89,66.89,66.86,66.86,2500.0,61.3248,61.3248,61.2973,61.2973,2500.0
2014-12-03 14:30:00,66.88,66.88,66.84,66.88,3500.0,61.3156,61.3156,61.2789,61.3156,3500.0
2014-12-03 14:35:00,66.88,66.89,66.84,66.87,4800.0,61.3156,61.3248,61.2789,61.3064,4800.0
2014-12-03 14:40:00,66.87,66.89,66.85,66.88,5000.0,61.3064,61.3248,61.2881,61.3156,5000.0
2014-12-03 14:45:00,66.88,66.88,66.78,66.78,4700.0,61.3156,61.3156,61.2239,61.2239,4700.0
2014-12-03 14:50:00,66.8,66.8,66.76,66.78,5700.0,61.2423,61.2423,61.2056,61.2239,5700.0
2014-12-03 14:55:00,66.76,66.76,66.74,66.75,3400.0,61.2056,61.2056,61.1873,61.1964,3400.0
2014-12-03 15:00:00,66.75,66.76,66.67,66.67,3600.0,61.1964,61.2056,61.1231,61.1231,3600.0
2014-12-03 15:05:00,66.67,66.69,66.66,66.67,6800.0,61.1231,61.1414,61.1139,61.1231,6800.0
2014-12-03 15:10:00,66.67,66.72,66.66,66.71,6100.0,61.1231,61.1689,61.1139,61.1597,6100.0
2014-12-03 15:15:00,66.72,66.75,66.71,66.74,7800.0,61.1689,61.1964,61.1597,61.1873,7800.0
2014-12-03 15:20:00,66.74,66.79,66.73,66.75,18800.0,61.1873,61.2331,61.1781,61.1964,18800.0
2014-12-03 15:25:00,66.75,66.77,66.75,66.75,11000.0,61.1964,61.2148,61.1964,61.1964,11000.0
2014-12-03 15:30:00,66.76,66.81,66.76,66.81,14300.0,61.2056,61.2514,61.2056,61.2514,14300.0
2014-12-03 15:35:00,66.81,66.82,66.79,66.81,11100.0,61.2514,61.2606,61.2331,61.2514,11100.0
2014-12-03 15:40:00,66.81,66.91,66.81,66.9,23100.0,61.2514,61.3431,61.2514,61.3339,23100.0
2014-12-03 15:45:00,66.91,66.94,66.83,66.94,70000.0,61.3431,61.3706,61.2698,61.3706,70000.0
2014-12-03 15:50:00,66.94,67.05,66.93,67.05,61300.0,61.3706,61.4715,61.3614,61.4715,61300.0
2014-12-03 15:55:00,67.05,67.11,67.04,67.07,131100.0,61.4715,61.5265,61.4623,61.4898,131100.0
2014-12-04 09:30:00,66.82,66.96,66.6,66.7,9700.0,61.2606,61.3889,61.0589,61.1506,9700.0
2014-12-04 09:35:00,66.83,66.83,66.64,66.73,2400.0,61.2698,61.2698,61.0956,61.1781,2400.0
2014-12-04 09:40:00,66.67,66.82,66.6,66.82,5700.0,61.1231,61.2606,61.0589,61.2606,5700.0
2014-12-04 09:45:00,66.92,66.93,66.71,66.78,8500.0,61.3523,61.3614,61.1597,61.2239,8500.0
2014-12-04 09:50:00,66.83,67.03,66.83,67.03,12400.0,61.2698,61.4531,61.2698,61.4531,12400.0
2014-12-04 09:55:00,67.01,67.23,67.0,67.12,6200.0,61.4348,61.6365,61.4256,61.5356,6200.0
2014-12-04 10:00:00,67.12,67.28,67.08,67.27,9100.0,61.5356,61.6823,61.499,61.6732,9100.0
2014-12-04 10:05:00,67.29,67.33,67.17,67.22,7500.0,61.6915,61.7282,61.5815,61.6273,7500.0
2014-12-04 10:10:00,67.2,67.3,67.16,67.2,11700.0,61.609,61.7007,61.5723,61.609,11700.0
2014-12-04 10:15:00,67.19,67.26,67.15,67.15,3600.0,61.5998,61.664,61.5631,61.5631,3600.0
2014-12-04 10:20:00,67.12,67.25,67.06,67.15,4500.0,61.5356,61.6548,61.4806,61.5631,4500.0
2014-12-04 10:25:00,67.1,67.18,67.07,67.15,3000.0,61.5173,61.5906,61.4898,61.5631,3000.0
2014-12-04 10:30:00,67.13,67.15,67.1,67.14,10100.0,61.5448,61.5631,61.5173,61.554,10100.0
2014-12-04 10:35:00,67.12,67.12,66.9,67.01,14600.0,61.5356,61.5356,61.3339,61.4348,14600.0
2014-12-04 10:40:00,67.01,67.02,66.92,67.0,6300.0,61.4348,61.444,61.3523,61.4256,6300.0
2014-12-04 10:45:00,67.0,67.03,66.98,67.0,8600.0,61.4256,61.4531,61.4073,61.4256,8600.0
2014-12-04 10:50:00,67.0,67.05,67.0,67.03,5400.0,61.4256,61.4715,61.4256,61.4531,5400.0
2014-12-04 10:55:00,67.02,67.06,66.98,67.02,5100.0,61.444,61.4806,61.4073,61.444,5100.0
2014-12-04 11:00:00,67.05,67.12,67.0,67.09,5900.0,61.4715,61.5356,61.4256,61.5081,5900.0
2014-12-04 11:05:00,67.11,67.17,67.09,67.16,4900.0,61.5265,61.5815,61.5081,61.5723,4900.0
2014-12-04 11:10:00,67.17,67.23,67.15,67.23,5500.0,61.5815,61.6365,61.5631,61.6365,5500.0
2014-12-04 11:15:00,67.23,67.23,67.18,67.22,5300.0,61.6365,61.6365,61.5906,61.6273,5300.0
2014-12-04 11:20:00,67.22,67.22,67.08,67.12,4900.0,61.6273,61.6273,61.499,61.5356,4900.0
2014-12-04 11:25:00,67.12,67.17,67.1,67.15,5900.0,61.5356,61.5815,61.5173,61.5631,5900.0
2014-12-04 11:30:00,67.15,67.26,67.12,67.24,9200.0,61.5631,61.664,61.5356,61.6457,9200.0
2014-12-04 11:35:00,67.25,67.3,67.25,67.26,7400.0,61.6548,61.7007,61.6548,61.664,7400.0
2014-12-04 11:40:00,67.25,67.35,67.23,67.35,7900.0,61.6548,61.7465,61.6365,61.7465,7900.0
2014-12-04 11:45:00,67.35,67.45,67.35,67.45,3300.0,61.7465,61.8382,61.7465,61.8382,3300.0
2014-12-04 11:50:00,67.45,67.46,67.38,67.39,5300.0,61.8382,61.8473,61.774,61.7832,5300.0
2014-12-04 11:55:00,67.39,67.39,67.35,67.35,3600.0,61.7832,61.7832,61.7465,61.7465,3600.0
2014-12-04 12:00:00,67.36,67.39,67.3,67.3,6400.0,61.7557,61.7832,61.7007,61.7007,6400.0
2014-12-04 12:05:00,67.3,67.39,67.24,67.39,9400.0,61.7007,61.7832,61.6457,61.7832,9400.0
2014-12-04 12:10:00,67.38,67.43,67.38,67.41,2400.0,61.774,61.8198,61.774,61.8015,2400.0
2014-12-04 12:15:00,67.42,67.44,67.37,67.38,6800.0,61.8107,61.829,61.7648,61.774,6800.0
2014-12-04 12:20:00,67.38,67.48,67.38,67.43,8900.0,61.774,61.8657,61.774,61.8198,8900.0
2014-12-04 12:25:00,67.43,67.44,67.38,67.38,4300.0,61.8198,61.829,61.774,61.774,4300.0
2014-12-04 12:30:00,67.39,67.69,67.39,67.66,30800.0,61.7832,62.0582,61.7832,62.0307,30800.0
2014-12-04 12:35:00,67.65,67.71,67.6,67.67,11400.0,62.0215,62.0765,61.9757,62.0399,11400.0
2014-12-04 12:40:00,67.67,67.71,67.65,67.66,4600.0,62.0399,62.0765,62.0215,62.0307,4600.0
2014-12-04 12:45:00,67.66,67.67,67.54,67.54,4000.0,62.0307,62.0399,61.9207,61.9207,4000.0
2014-12-04 12:50:00,67.54,67.56,67.47,67.47,4400.0,61.9207,61.939,61.8565,61.8565,4400.0
2014-12-04 12:55:00,67.48,67.48,67.39,67.39,4100.0,61.8657,61.8657,61.7832,61.7832,4100.0
2014-12-04 13:00:00,67.4,67.51,67.4,67.47,6800.0,61.7923,61.8932,61.7923,61.8565,6800.0
2014-12-04 13:05:00,67.46,67.46,67.34,67.37,7900.0,61.8473,61.8473,61.7373,61.7648,7900.0
2014-12-04 13:10:00,67.37,67.38,67.35,67.37,2100.0,61.7648,61.774,61.7465,61.7648,2100.0
2014-12-04 13:15:00,67.36,67.37,67.29,67.29,2200.0,61.7557,61.7648,61.6915,61.6915,2200.0
2014-12-04 13:20:00,67.29,67.34,67.29,67.31,2500.0,61.6915,61.7373,61.6915,61.7098,2500.0
2014-12-04 13:25:00,67.31,67.32,67.3,67.3,2800.0,61.7098,61.719,61.7007,61.7007,2800.0
2014-12-04 13:30:00,67.31,67.36,67.29,67.36,4600.0,61.7098,61.7557,61.6915,61.7557,4600.0
2014-12-04 13:35:00,67.34,67.36,67.29,67.31,3900.0,61.7373,61.7557,61.6915,61.7098,3900.0
2014-12-04 13:40:00,67.32,67.38,67.32,67.37,2800.0,61.719,61.774,61.719,61.7648,2800.0
2014-12-04 13:45:00,67.37,67.54,67.37,67.53,15400.0,61.7648,61.9207,61.7648,61.9115,15400.0
2014-12-04 13:50:00,67.52,67.57,67.52,67.52,7300.0,61.9024,61.9482,61.9024,61.9024,7300.0
2014-12-04 13:55:00,67.53,67.53,67.39,67.43,7100.0,61.9115,61.9115,61.7832,61.8198,7100.0
2014-12-04 14:00:00,67.42,67.43,67.32,67.33,3500.0,61.8107,61.8198,61.719,61.7282,3500.0
2014-12-04 14:05:00,67.32,67.39,67.32,67.37,6600.0,61.719,61.7832,61.719,61.7648,6600.0
2014-12-04 14:10:00,67.34,67.38,67.34,67.37,4400.0,61.7373,61.774,61.7373,61.7648,4400.0
2014-12-04 14:15:00,67.36,67.38,67.34,67.35,3500.0,61.7557,61.774,61.7373,61.7465,3500.0
2014-12-04 14:20:00,67.36,67.44,67.36,67.44,3200.0,61.7557,61.829,61.7557,61.829,3200.0
2014-12-04 14:25:00,67.44,67.44,67.34,67.34,5700.0,61.829,61.829,61.7373,61.7373,5700.0
2014-12-04 14:30:00,67.34,67.4,67.28,67.4,6700.0,61.7373,61.7923,61.6823,61.7923,6700.0
2014-12-04 14:35:00,67.39,67.41,67.34,67.39,19900.0,61.7832,61.8015,61.7373,61.7832,19900.0
2014-12-04 14:40:00,67.38,67.42,67.37,67.42,5000.0,61.774,61.8107,61.7648,61.8107,5000.0
2014-12-04 14:45:00,67.4,67.42,67.33,67.33,9200.0,61.7923,61.8107,61.7282,61.7282,9200.0
2014-12-04 14:50:00,67.33,67.35,67.26,67.35,5200.0,61.7282,61.7465,61.664,61.7465,5200.0
2014-12-04 14:55:00,67.34,67.35,67.28,67.3,5900.0,61.7373,61.7465,61.6823,61.7007,5900.0
2014-12-04 15:00:00,67.32,67.4,67.32,67.33,5700.0,61.719,61.7923,61.719,61.7282,5700.0
2014-12-04 15:05:00,67.34,67.38,67.3,67.31,10000.0,61.7373,61.774,61.7007,61.7098,10000.0
2014-12-04 15:10:00,67.31,67.35,67.28,67.34,13800.0,61.7098,61.7465,61.6823,61.7373,13800.0
2014-12-04 15:15:00,67.33,67.35,67.3,67.3,8100.0,61.7282,61.7465,61.7007,61.7007,8100.0
2014-12-04 15:20:00,67.3,67.33,67.14,67.15,16900.0,61.7007,61.7282,61.554,61.5631,16900.0
2014-12-04 15:25:00,67.15,67.2,67.15,67.19,9200.0,61.5631,61.609,61.5631,61.5998,9200.0
2014-12-04 15:30:00,67.17,67.27,67.15,67.26,19800.0,61.5815,61.6732,61.5631,61.664,19800.0
2014-12-04 15:35:00,67.26,67.27,67.18,67.19,15400.0,61.664,61.6732,61.5906,61.5998,15400.0
2014-12-04 15:40:00,67.2,67.29,67.19,67.28,13000.0,61.609,61.6915,61.5998,61.6823,13000.0
2014-12-04 15:45:00,67.29,67.36,67.28,67.32,24100.0,61.6915,61.7557,61.6823,61.719,24100.0
2014-12-04 15:50:00,67.32,67.37,67.32,67.37,23100.0,61.719,61.7648,61.719,61.7648,23100.0
2014-12-04 15:55:00,67.37,67.43,67.32,67.41,51200.0,61.7648,61.8198,61.719,61.8015,51200.0
2014-12-05 09:30:00,67.22,67.49,67.22,67.49,7500.0,61.6273,61.8749,61.6273,61.8749,7500.0
2014-12-05 09:35:00,67.48,67.5,67.19,67.19,4200.0,61.8657,61.884,61.5998,61.5998,4200.0
2014-12-05 09:40:00,67.12,67.15,66.93,66.96,9200.0,61.5356,61.5631,61.3614,61.3889,9200.0
2014-12-05 09:45:00,67.03,67.23,67.03,67.23,6100.0,61.4531,61.6365,61.4531,61.6365,6100.0
2014-12-05 09:50:00,67.27,67.32,67.1,67.1,4500.0,61.6732,61.719,61.5173,61.5173,4500.0
2014-12-05 09:55:00,67.08,67.1,67.02,67.02,4200.0,61.499,61.5173,61.444,61.444,4200.0
2014-12-05 10:00:00,66.95,66.95,66.7,66.78,15100.0,61.3798,61.3798,61.1506,61.2239,15100.0
2014-12-05 10:05:00,66.82,66.97,66.67,66.67,11100.0,61.2606,61.3981,61.1231,61.1231,11100.0
2014-12-05 10:10:00,66.71,66.84,66.71,66.81,5700.0,61.1597,61.2789,61.1597,61.2514,5700.0
2014-12-05 10:15:00,66.81,66.92,66.72,66.92,9400.0,61.2514,61.3523,61.1689,61.3523,9400.0
2014-12-05 10:20:00,66.92,66.92,66.87,66.91,1600.0,61.3523,61.3523,61.3064,61.3431,1600.0
2014-12-05 10:25:00,66.9,66.91,66.78,66.85,6900.0,61.3339,61.3431,61.2239,61.2881,6900.0
2014-12-05 10:30:00,66.85,66.93,66.82,66.82,6400.0,61.2881,61.3614,61.2606,61.2606,6400.0
2014-12-05 10:35:00,66.82,67.01,66.82,67.01,12600.0,61.2606,61.4348,61.2606,61.4348,12600.0
2014-12-05 10:40:00,66.98,67.09,66.97,67.06,6100.0,61.4073,61.5081,61.3981,61.4806,6100.0
2014-12-05 10:45:00,67.06,67.11,66.99,66.99,3200.0,61.4806,61.5265,61.4165,61.4165,3200.0
2014-12-05 10:50:00,67.0,67.04,66.95,66.95,3800.0,61.4256,61.4623,61.3798,61.3798,3800.0
2014-12-05 10:55:00,66.96,67.01,66.93,66.98,6300.0,61.3889,61.4348,61.3614,61.4073,6300.0
2014-12-05 11:00:00,66.99,67.05,66.98,67.0,6800.0,61.4165,61.4715,61.4073,61.4256,6800.0
2014-12-05 11:05:00,66.99,67.0,66.94,66.99,6900.0,61.4165,61.4256,61.3706,61.4165,6900.0
2014-12-05 11:10:00,66.99,67.05,66.99,67.05,1900.0,61.4165,61.4715,61.4165,61.4715,1900.0
2014-12-05 11:15:00,67.06,67.16,67.06,67.09,7500.0,61.4806,61.5723,61.4806,61.5081,7500.0
2014-12-05 11:20:00,67.09,67.2,67.06,67.17,9500.0,61.5081,61.609,61.4806,61.5815,9500.0
2014-12-05 11:25:00,67.18,67.18,67.1,67.14,5800.0,61.5906,61.5906,61.5173,61.554,5800.0
2014-12-05 11:30:00,67.13,67.14,67.06,67.06,5400.0,61.5448,61.554,61.4806,61.4806,5400.0
2014-12-05 11:35:00,67.05,67.12,67.05,67.11,2300.0,61.4715,61.5356,61.4715,61.5265,2300.0
2014-12-05 11:40:00,67.11,67.19,67.11,67.15,2700.0,61.5265,61.5998,61.5265,61.5631,2700.0
2014-12-05 11:45:00,67.14,67.17,67.12,67.17,7300.0,61.554,61.5815,61.5356,61.5815,7300.0
2014-12-05 11:50:00,67.18,67.29,67.16,67.29,7000.0,61.5906,61.6915,61.5723,61.6915,7000.0
2014-12-05 11:55:00,67.3,67.36,67.25,67.26,7700.0,61.7007,61.7557,61.6548,61.664,7700.0
2014-12-05 12:00:00,67.26,67.3,67.23,67.3,4600.0,61.664,61.7007,61.6365,61.7007,4600.0
2014-12-05 12:05:00,67.3,67.32,67.29,67.29,3600.0,61.7007,61.719,61.6915,61.6915,3600.0
2014-12-05 12:10:00,67.29,67.3,67.18,67.27,6800.0,61.6915,61.7007,61.5906,61.6732,6800.0
2014-12-05 12:15:00,67.26,67.27,67.21,67.27,7400.0,61.664,61.6732,61.6181,61.6732,7400.0
2014-12-05 12:20:00,67.27,67.27,67.19,67.2,3000.0,61.6732,61.6732,61.5998,61.609,3000.0
2014-12-05 12:25:00,67.22,67.23,67.18,67.21,1900.0,61.6273,61.6365,61.5906,61.6181,1900.0
2014-12-05 12:30:00,67.21,67.25,67.2,67.21,2700.0,61.6181,61.6548,61.609,61.6181,2700.0
2014-12-05 12:35:00,67.2,67.2,67.14,67.2,4400.0,61.609,61.609,61.554,61.609,4400.0
2014-12-05 12:40:00,67.23,67.34,67.2,67.33,8600.0,61.6365,61.7373,61.609,61.7282,8600.0
2014-12-05 12:45:00,67.31,67.31,67.19,67.2,6600.0,61.7098,61.7098,61.5998,61.609,6600.0
2014-12-05 12:50:00,67.17,67.19,67.15,67.17,1300.0,61.5815,61.5998,61.5631,61.5815,1300.0
2014-12-05 12:55:00,67.15,67.17,67.15,67.17,2900.0,61.5631,61.5815,61.5631,61.5815,2900.0
2014-12-05 13:00:00,67.17,67.18,67.16,67.18,3100.0,61.5815,61.5906,61.5723,61.5906,3100.0
2014-12-05 13:05:00,67.18,67.19,67.17,67.18,1300.0,61.5906,61.5998,61.5815,61.5906,1300.0
2014-12-05 13:10:00,67.19,67.21,67.11,67.11,7700.0,61.5998,61.6181,61.5265,61.5265,7700.0
2014-12-05 13:15:00,67.1,67.1,67.07,67.09,8000.0,61.5173,61.5173,61.4898,61.5081,8000.0
2014-12-05 13:20:00,67.11,67.11,67.02,67.03,4300.0,61.5265,61.5265,61.444,61.4531,4300.0
2014-12-05 13:25:00,67.03,67.03,66.91,66.92,4700.0,61.4531,61.4531,61.3431,61.3523,4700.0
2014-12-05 13:30:00,66.93,66.97,66.93,66.97,3100.0,61.3614,61.3981,61.3614,61.3981,3100.0
2014-12-05 13:35:00,66.98,67.05,66.98,67.05,2700.0,61.4073,61.4715,61.4073,61.4715,2700.0
2014-12-05 13:40:00,67.02,67.04,67.02,67.04,1700.0,61.444,61.4623,61.444,61.4623,1700.0
2014-12-05 13:45:00,67.04,67.06,67.01,67.06,3900.0,61.4623,61.4806,61.4348,61.4806,3900.0
2014-12-05 13:50:00,67.06,67.06,66.98,66.98,1700.0,61.4806,61.4806,61.4073,61.4073,1700.0
2014-12-05 13:55:00,66.99,67.03,66.99,67.01,2100.0,61.4165,61.4531,61.4165,61.4348,2100.0
2014-12-05 14:00:00,67.02,67.08,67.02,67.07,3900.0,61.444,61.499,61.444,61.4898,3900.0
2014-12-05 14:05:00,67.07,67.07,67.04,67.04,2800.0,61.4898,61.4898,61.4623,61.4623,2800.0
2014-12-05 14:10:00,67.05,67.06,67.04,67.06,4500.0,61.4715,61.4806,61.4623,61.4806,4500.0
2014-12-05 14:15:00,67.06,67.08,67.06,67.08,3200.0,61.4806,61.499,61.4806,61.499,3200.0
2014-12-05 14:20:00,67.06,67.07,67.0,67.07,7500.0,61.4806,61.4898,61.4256,61.4898,7500.0
2014-12-05 14:25:00,67.08,67.1,67.06,67.08,4800.0,61.499,61.5173,61.4806,61.499,4800.0
2014-12-05 14:30:00,67.07,67.07,67.02,67.02,2300.0,61.4898,61.4898,61.444,61.444,2300.0
2014-12-05 14:35:00,67.01,67.03,67.0,67.02,3000.0,61.4348,61.4531,61.4256,61.444,3000.0
2014-12-05 14:40:00,67.02,67.05,67.01,67.03,4800.0,61.444,61.4715,61.4348,61.4531,4800.0
2014-12-05 14:45:00,67.03,67.03,66.93,66.93,3100.0,61.4531,61.4531,61.3614,61.3614,3100.0
2014-12-05 14:50:00,66.92,66.92,66.83,66.83,6100.0,61.3523,61.3523,61.2698,61.2698,6100.0
2014-12-05 14:55:00,66.83,66.83,66.75,66.79,12100.0,61.2698,61.2698,61.1964,61.2331,12100.0
2014-12-05 15:00:00,66.78,66.81,66.75,66.81,7900.0,61.2239,61.2514,61.1964,61.2514,7900.0
2014-12-05 15:05:00,66.8,66.82,66.79,66.82,2900.0,61.2423,61.2606,61.2331,61.2606,2900.0
2014-12-05 15:10:00,66.8,66.84,66.77,66.77,7900.0,61.2423,61.2789,61.2148,61.2148,7900.0
2014-12-05 15:15:00,66.77,66.77,66.73,66.74,7000.0,61.2148,61.2148,61.1781,61.1873,7000.0
2014-12-05 15:20:00,66.74,66.74,66.65,66.66,4600.0,61.1873,61.1873,61.1047,61.1139,4600.0
2014-12-05 15:25:00,66.66,66.68,66.62,66.66,10300.0,61.1139,61.1322,61.0772,61.1139,10300.0
2014-12-05 15:30:00,66.65,66.67,66.55,66.55,11100.0,61.1047,61.1231,61.0131,61.0131,11100.0
2014-12-05 15:35:00,66.55,66.59,66.48,66.5,18600.0,61.0131,61.0497,60.9489,60.9672,18600.0
2014-12-05 15:40:00,66.5,66.54,66.47,66.48,13600.0,60.9672,61.0039,60.9397,60.9489,13600.0
2014-12-05 15:45:00,66.49,66.57,66.48,66.48,26500.0,60.9581,61.0314,60.9489,60.9489,26500.0
2014-12-05 15:50:00,66.49,66.54,66.48,66.52,20600.0,60.9581,61.0039,60.9489,60.9856,20600.0
2014-12-05 15:55:00,66.52,66.7,66.52,66.67,36500.0,60.9856,61.1506,60.9856,61.1231,36500.0
2014-12-08 09:30:00,66.36,66.47,66.22,66.24,7000.0,60.8389,60.9397,60.7105,60.7289,7000.0
2014-12-08 09:35:00,66.24,66.44,66.13,66.13,3500.0,60.7289,60.9122,60.628,60.628,3500.0
2014-12-08 09:40:00,66.14,66.25,66.09,66.22,4700.0,60.6372,60.738,60.5913,60.7105,4700.0
2014-12-08 09:45:00,66.23,66.23,66.05,66.07,5000.0,60.7197,60.7197,60.5547,60.573,5000.0
2014-12-08 09:50:00,66.12,66.12,65.78,65.87,8900.0,60.6188,60.6188,60.3071,60.3896,8900.0
2014-12-08 09:55:00,65.85,66.1,65.81,66.1,4700.0,60.3713,60.6005,60.3346,60.6005,4700.0
2014-12-08 10:00:00,66.19,66.19,66.03,66.11,2800.0,60.683,60.683,60.5363,60.6097,2800.0
2014-12-08 10:05:00,66.17,66.22,66.02,66.06,2100.0,60.6647,60.7105,60.5272,60.5638,2100.0
2014-12-08 10:10:00,66.03,66.09,65.93,65.96,3800.0,60.5363,60.5913,60.4446,60.4721,3800.0
2014-12-08 10:15:00,65.95,66.12,65.95,66.12,2000.0,60.463,60.6188,60.463,60.6188,2000.0
2014-12-08 10:20:00,66.14,66.14,66.06,66.06,1900.0,60.6372,60.6372,60.5638,60.5638,1900.0
2014-12-08 10:25:00,66.08,66.29,66.08,66.29,10800.0,60.5822,60.7747,60.5822,60.7747,10800.0
2014-12-08 10:30:00,66.29,66.29,66.21,66.21,1200.0,60.7747,60.7747,60.7013,60.7013,1200.0
2014-12-08 10:35:00,66.16,66.16,65.99,66.02,2400.0,60.6555,60.6555,60.4997,60.5272,2400.0
2014-12-08 10:40:00,66.0,66.02,65.94,65.95,3900.0,60.5088,60.5272,60.4538,60.463,3900.0
2014-12-08 10:45:00,65.96,65.98,65.88,65.95,6400.0,60.4721,60.4905,60.3988,60.463,6400.0
2014-12-08 10:50:00,66.0,66.06,66.0,66.06,1900.0,60.5088,60.5638,60.5088,60.5638,1900.0
2014-12-08 10:55:00,66.04,66.04,65.88,65.89,4100.0,60.5455,60.5455,60.3988,60.408,4100.0
2014-12-08 11:00:00,65.9,65.91,65.84,65.89,3100.0,60.4171,60.4263,60.3621,60.408,3100.0
2014-12-08 11:05:00,65.86,65.89,65.79,65.89,2700.0,60.3805,60.408,60.3163,60.408,2700.0
2014-12-08 11:10:00,65.89,65.96,65.89,65.9,2200.0,60.408,60.4721,60.408,60.4171,2200.0
2014-12-08 11:15:00,65.89,65.93,65.82,65.9,9400.0,60.408,60.4446,60.3438,60.4171,9400.0
2014-12-08 11:20:00,65.9,65.9,65.73,65.77,2900.0,60.4171,60.4171,60.2613,60.298,2900.0
2014-12-08 11:25:00,65.76,65.8,65.7,65.73,4200.0,60.2888,60.3255,60.2338,60.2613,4200.0
2014-12-08 11:30:00,65.75,65.79,65.7,65.76,2300.0,60.2796,60.3163,60.2338,60.2888,2300.0
2014-12-08 11:35:00,65.73,65.73,65.6,65.63,2600.0,60.2613,60.2613,60.1421,60.1696,2600.0
2014-12-08 11:40:00,65.64,65.68,65.55,65.55,14100.0,60.1788,60.2154,60.0963,60.0963,14100.0
2014-12-08 11:45:00,65.53,65.63,65.53,65.6,7400.0,60.0779,60.1696,60.0779,60.1421,7400.0
2014-12-08 11:50:00,65.59,65.67,65.59,65.62,9900.0,60.1329,60.2063,60.1329,60.1604,9900.0
2014-12-08 11:55:00,65.62,65.62,65.53,65.62,3700.0,60.1604,60.1604,60.0779,60.1604,3700.0
2014-12-08 12:00:00,65.62,65.64,65.61,65.64,3100.0,60.1604,60.1788,60.1513,60.1788,3100.0
2014-12-08 12:05:00,65.65,65.72,65.62,65.67,16700.0,60.1879,60.2521,60.1604,60.2063,16700.0
2014-12-08 12:10:00,65.65,65.66,65.55,65.55,6300.0,60.1879,60.1971,60.0963,60.0963,6300.0
2014-12-08 12:15:00,65.55,65.55,65.49,65.53,3500.0,60.0963,60.0963,60.0413,60.0779,3500.0
2014-12-08 12:20:00,65.48,65.57,65.44,65.57,3400.0,60.0321,60.1146,59.9954,60.1146,3400.0
2014-12-08 12:25:00,65.55,65.59,65.55,65.59,1600.0,60.0963,60.1329,60.0963,60.1329,1600.0
2014-12-08 12:30:00,65.58,65.59,65.51,65.56,2700.0,60.1238,60.1329,60.0596,60.1054,2700.0
2014-12-08 12:35:00,65.64,65.65,65.64,65.64,1800.0,60.1788,60.1879,60.1788,60.1788,1800.0
2014-12-08 12:40:00,65.67,65.72,65.65,65.7,3800.0,60.2063,60.2521,60.1879,60.2338,3800.0
2014-12-08 12:45:00,65.7,65.72,65.66,65.66,2000.0,60.2338,60.2521,60.1971,60.1971,2000.0
2014-12-08 12:50:00,65.66,65.71,65.63,65.66,3900.0,60.1971,60.2429,60.1696,60.1971,3900.0
2014-12-08 12:55:00,65.67,65.69,65.54,65.58,4200.0,60.2063,60.2246,60.0871,60.1238,4200.0
2014-12-08 13:00:00,65.6,65.6,65.56,65.6,2400.0,60.1421,60.1421,60.1054,60.1421,2400.0
2014-12-08 13:05:00,65.59,65.59,65.55,65.56,3500.0,60.1329,60.1329,60.0963,60.1054,3500.0
2014-12-08 13:10:00,65.55,65.57,65.46,65.51,2400.0,60.0963,60.1146,60.0137,60.0596,2400.0
2014-12-08 13:15:00,65.48,65.49,65.44,65.47,2300.0,60.0321,60.0413,59.9954,60.0229,2300.0
2014-12-08 13:20:00,65.44,65.44,65.32,65.32,2800.0,59.9954,59.9954,59.8854,59.8854,2800.0
2014-12-08 13:25:00,65.31,65.37,65.31,65.33,2200.0,59.8762,59.9312,59.8762,59.8946,2200.0
2014-12-08 13:30:00,65.36,65.36,65.16,65.19,14700.0,59.9221,59.9221,59.7387,59.7662,14700.0
2014-12-08 13:35:00,65.16,65.25,65.12,65.25,5400.0,59.7387,59.8212,59.702,59.8212,5400.0
2014-12-08 13:40:00,65.25,65.25,65.18,65.19,2900.0,59.8212,59.8212,59.757,59.7662,2900.0
2014-12-08 13:45:00,65.18,65.32,65.18,65.31,2400.0,59.757,59.8854,59.757,59.8762,2400.0
2014-12-08 13:50:00,65.31,65.4,65.31,65.32,3900.0,59.8762,59.9587,59.8762,59.8854,3900.0
2014-12-08 13:55:00,65.33,65.34,65.25,65.25,6200.0,59.8946,59.9037,59.8212,59.8212,6200.0
2014-12-08 14:00:00,65.25,65.26,65.14,65.16,12300.0,59.8212,59.8304,59.7204,59.7387,12300.0
2014-12-08 14:05:00,65.15,65.21,65.14,65.18,4600.0,59.7295,59.7845,59.7204,59.757,4600.0
2014-12-08 14:10:00,65.18,65.18,65.09,65.09,6400.0,59.757,59.757,59.6745,59.6745,6400.0
2014-12-08 14:15:00,65.09,65.11,65.05,65.08,6500.0,59.6745,59.6929,59.6379,59.6654,6500.0
2014-12-08 14:20:00,65.1,65.11,65.08,65.1,4900.0,59.6837,59.6929,59.6654,59.6837,4900.0
2014-12-08 14:25:00,65.1,65.15,65.1,65.15,7000.0,59.6837,59.7295,59.6837,59.7295,7000.0
2014-12-08 14:30:00,65.14,65.17,65.13,65.17,5700.0,59.7204,59.7479,59.7112,59.7479,5700.0
2014-12-08 14:35:00,65.17,65.17,65.1,65.12,8000.0,59.7479,59.7479,59.6837,59.702,8000.0
2014-12-08 14:40:00,65.11,65.18,65.11,65.17,5200.0,59.6929,59.757,59.6929,59.7479,5200.0
2014-12-08 14:45:00,65.18,65.19,65.16,65.18,8000.0,59.757,59.7662,59.7387,59.757,8000.0
2014-12-08 14:50:00,65.19,65.2,65.16,65.19,12000.0,59.7662,59.7754,59.7387,59.7662,12000.0
2014-12-08 14:55:00,65.19,65.2,65.13,65.15,13800.0,59.7662,59.7754,59.7112,59.7295,13800.0
2014-12-08 15:00:00,65.15,65.17,65.13,65.15,7500.0,59.7295,59.7479,59.7112,59.7295,7500.0
2014-12-08 15:05:00,65.14,65.15,65.02,65.02,13300.0,59.7204,59.7295,59.6104,59.6104,13300.0
2014-12-08 15:10:00,65.03,65.12,64.99,65.11,17500.0,59.6195,59.702,59.5829,59.6929,17500.0
2014-12-08 15:15:00,65.1,65.1,65.02,65.02,9800.0,59.6837,59.6837,59.6104,59.6104,9800.0
2014-12-08 15:20:00,65.02,65.2,65.01,65.12,10300.0,59.6104,59.7754,59.6012,59.702,10300.0
2014-12-08 15:25:00,65.13,65.18,65.11,65.17,12100.0,59.7112,59.757,59.6929,59.7479,12100.0
2014-12-08 15:30:00,65.17,65.17,65.11,65.13,7800.0,59.7479,59.7479,59.6929,59.7112,7800.0
2014-12-08 15:35:00,65.1,65.13,65.07,65.1,6000.0,59.6837,59.7112,59.6562,59.6837,6000.0
2014-12-08 15:40:00,65.1,65.16,65.04,65.08,11500.0,59.6837,59.7387,59.6287,59.6654,11500.0
2014-12-08 15:45:00,65.11,65.13,65.02,65.05,14500.0,59.6929,59.7112,59.6104,59.6379,14500.0
2014-12-08 15:50:00,65.04,65.19,65.03,65.18,12700.0,59.6287,59.7662,59.6195,59.757,12700.0
2014-12-08 15:55:00,65.19,65.29,65.19,65.23,31000.0,59.7662,59.8579,59.7662,59.8029,31000.0
2014-12-09 09:30:00,64.54,64.72,64.43,64.58,12200.0,59.1703,59.3353,59.0694,59.207,12200.0
2014-12-09 09:35:00,64.61,64.61,64.4,64.54,8700.0,59.2345,59.2345,59.0419,59.1703,8700.0
2014-12-09 09:40:00,64.54,64.98,64.54,64.98,8600.0,59.1703,59.5737,59.1703,59.5737,8600.0
2014-12-09 09:45:00,64.99,65.0,64.89,64.91,5900.0,59.5829,59.592,59.4912,59.5095,5900.0
2014-12-09 09:50:00,64.9,64.92,64.83,64.85,8100.0,59.5003,59.5187,59.4362,59.4545,8100.0
2014-12-09 09:55:00,64.85,65.0,64.84,65.0,5700.0,59.4545,59.592,59.4453,59.592,5700.0
2014-12-09 10:00:00,65.0,65.2,64.97,65.17,18900.0,59.592,59.7754,59.5645,59.7479,18900.0
2014-12-09 10:05:00,65.14,65.32,65.12,65.27,10800.0,59.7204,59.8854,59.702,59.8396,10800.0
2014-12-09 10:10:00,65.26,65.32,65.23,65.25,20900.0,59.8304,59.8854,59.8029,59.8212,20900.0
2014-12-09 10:15:00,65.26,65.35,65.13,65.14,19600.0,59.8304,59.9129,59.7112,59.7204,19600.0
2014-12-09 10:20:00,65.1,65.1,64.89,64.89,9100.0,59.6837,59.6837,59.4912,59.4912,9100.0
2014-12-09 10:25:00,64.86,64.86,64.59,64.67,8600.0,59.4637,59.4637,59.2161,59.2895,8600.0
2014-12-09 10:30:00,64.66,64.69,64.58,64.65,11800.0,59.2803,59.3078,59.207,59.2711,11800.0
2014-12-09 10:35:00,64.64,64.7,64.57,64.68,6300.0,59.262,59.317,59.1978,59.2986,6300.0
2014-12-09 10:40:00,64.71,64.78,64.62,64.62,6300.0,59.3261,59.3903,59.2436,59.2436,6300.0
2014-12-09 10:45:00,64.62,64.81,64.61,64.81,11100.0,59.2436,59.4178,59.2345,59.4178,11100.0
2014-12-09 10:50:00,64.81,64.81,64.71,64.81,12900.0,59.4178,59.4178,59.3261,59.4178,12900.0
2014-12-09 10:55:00,64.81,64.9,64.81,64.84,6700.0,59.4178,59.5003,59.4178,59.4453,6700.0
2014-12-09 11:00:00,64.86,64.96,64.81,64.91,18200.0,59.4637,59.5553,59.4178,59.5095,18200.0
2014-12-09 11:05:00,64.93,65.01,64.93,65.0,9600.0,59.5278,59.6012,59.5278,59.592,9600.0
2014-12-09 11:10:00,64.99,65.09,64.99,65.07,6600.0,59.5829,59.6745,59.5829,59.6562,6600.0
2014-12-09 11:15:00,65.08,65.23,65.08,65.22,12700.0,59.6654,59.8029,59.6654,59.7937,12700.0
2014-12-09 11:20:00,65.23,65.23,65.18,65.23,10800.0,59.8029,59.8029,59.757,59.8029,10800.0
2014-12-09 11:25:00,65.24,65.41,65.24,65.36,6900.0,59.8121,59.9679,59.8121,59.9221,6900.0
2014-12-09 11:30:00,65.36,65.44,65.35,65.39,7100.0,59.9221,59.9954,59.9129,59.9496,7100.0
2014-12-09 11:35:00,65.38,65.39,65.17,65.18,5800.0,59.9404,59.9496,59.7479,59.757,5800.0
2014-12-09 11:40:00,65.21,65.41,65.21,65.4,3700.0,59.7845,59.9679,59.7845,59.9587,3700.0
2014-12-09 11:45:00,65.4,65.43,65.36,65.41,6300.0,59.9587,59.9862,59.9221,59.9679,6300.0
2014-12-09 11:50:00,65.44,65.51,65.43,65.51,2800.0,59.9954,60.0596,59.9862,60.0596,2800.0
2014-12-09 11:55:00,65.53,65.66,65.52,65.66,15300.0,60.0779,60.1971,60.0688,60.1971,15300.0
2014-12-09 12:00:00,65.63,65.63,65.54,65.59,8100.0,60.1696,60.1696,60.0871,60.1329,8100.0
2014-12-09 12:05:00,65.62,65.66,65.62,65.64,3000.0,60.1604,60.1971,60.1604,60.1788,3000.0
2014-12-09 12:10:00,65.64,65.65,65.48,65.52,4000.0,60.1788,60.1879,60.0321,60.0688,4000.0
2014-12-09 12:15:00,65.51,65.52,65.43,65.44,2600.0,60.0596,60.0688,59.9862,59.9954,2600.0
2014-12-09 12:20:00,65.44,65.48,65.42,65.47,1800.0,59.9954,60.0321,59.9771,60.0229,1800.0
2014-12-09 12:25:00,65.48,65.56,65.48,65.48,3400.0,60.0321,60.1054,60.0321,60.0321,3400.0
2014-12-09 12:30:00,65.47,65.49,65.44,65.49,3300.0,60.0229,60.0413,59.9954,60.0413,3300.0
2014-12-09 12:35:00,65.48,65.64,65.47,65.64,5000.0,60.0321,60.1788,60.0229,60.1788,5000.0
2014-12-09 12:40:00,65.68,65.68,65.6,65.61,2500.0,60.2154,60.2154,60.1421,60.1513,2500.0
2014-12-09 12:45:00,65.62,65.75,65.6,65.73,3000.0,60.1604,60.2796,60.1421,60.2613,3000.0
2014-12-09 12:50:00,65.73,65.81,65.7,65.77,3400.0,60.2613,60.3346,60.2338,60.298,3400.0
2014-12-09 12:55:00,65.76,65.76,65.72,65.76,3200.0,60.2888,60.2888,60.2521,60.2888,3200.0
2014-12-09 13:00:00,65.79,65.79,65.63,65.71,4600.0,60.3163,60.3163,60.1696,60.2429,4600.0
2014-12-09 13:05:00,65.71,65.8,65.71,65.8,3000.0,60.2429,60.3255,60.2429,60.3255,3000.0
2014-12-09 13:10:00,65.81,65.9,65.8,65.85,3600.0,60.3346,60.4171,60.3255,60.3713,3600.0
2014-12-09 13:15:00,65.83,65.9,65.81,65.81,2900.0,60.353,60.4171,60.3346,60.3346,2900.0
2014-12-09 13:20:00,65.81,65.82,65.69,65.69,4500.0,60.3346,60.3438,60.2246,60.2246,4500.0
2014-12-09 13:25:00,65.7,65.75,65.7,65.75,2300.0,60.2338,60.2796,60.2338,60.2796,2300.0
2014-12-09 13:30:00,65.77,65.82,65.73,65.78,3400.0,60.298,60.3438,60.2613,60.3071,3400.0
2014-12-09 13:35:00,65.84,65.87,65.78,65.85,3300.0,60.3621,60.3896,60.3071,60.3713,3300.0
2014-12-09 13:40:00,65.83,65.85,65.83,65.85,1700.0,60.353,60.3713,60.353,60.3713,1700.0
2014-12-09 13:45:00,65.84,65.84,65.77,65.79,2700.0,60.3621,60.3621,60.298,60.3163,2700.0
2014-12-09 13:50:00,65.79,65.8,65.7,65.8,3000.0,60.3163,60.3255,60.2338,60.3255,3000.0
2014-12-09 13:55:00,65.79,65.8,65.78,65.78,3000.0,60.3163,60.3255,60.3071,60.3071,3000.0
2014-12-09 14:00:00,65.77,65.84,65.76,65.82,3100.0,60.298,60.3621,60.2888,60.3438,3100.0
2014-12-09 14:05:00,65.83,65.88,65.82,65.86,4600.0,60.353,60.3988,60.3438,60.3805,4600.0
2014-12-09 14:10:00,65.87,65.92,65.85,65.89,5800.0,60.3896,60.4355,60.3713,60.408,5800.0
2014-12-09 14:15:00,65.9,65.95,65.89,65.94,3000.0,60.4171,60.463,60.408,60.4538,3000.0
2014-12-09 14:20:00,65.96,66.02,65.96,66.0,4900.0,60.4721,60.5272,60.4721,60.5088,4900.0
2014-12-09 14:25:00,66.0,66.03,65.99,66.03,3600.0,60.5088,60.5363,60.4997,60.5363,3600.0
2014-12-09 14:30:00,66.03,66.03,65.85,65.85,6200.0,60.5363,60.5363,60.3713,60.3713,6200.0
2014-12-09 14:35:00,65.85,65.86,65.83,65.85,3000.0,60.3713,60.3805,60.353,60.3713,3000.0
2014-12-09 14:40:00,65.85,65.96,65.84,65.93,4300.0,60.3713,60.4721,60.3621,60.4446,4300.0
2014-12-09 14:45:00,65.93,65.98,65.89,65.91,4400.0,60.4446,60.4905,60.408,60.4263,4400.0
2014-12-09 14:50:00,65.89,65.91,65.85,65.85,3600.0,60.408,60.4263,60.3713,60.3713,3600.0
2014-12-09 14:55:00,65.84,65.93,65.83,65.91,4800.0,60.3621,60.4446,60.353,60.4263,4800.0
2014-12-09 15:00:00,65.91,66.03,65.91,65.98,4100.0,60.4263,60.5363,60.4263,60.4905,4100.0
2014-12-09 15:05:00,65.99,66.0,65.95,65.96,7800.0,60.4997,60.5088,60.463,60.4721,7800.0
2014-12-09 15:10:00,65.96,66.01,65.93,65.98,5000.0,60.4721,60.518,60.4446,60.4905,5000.0
2014-12-09 15:15:00,65.96,66.04,65.96,65.97,4600.0,60.4721,60.5455,60.4721,60.4813,4600.0
2014-12-09 15:20:00,65.95,65.99,65.91,65.99,4300.0,60.463,60.4997,60.4263,60.4997,4300.0
2014-12-09 15:25:00,65.98,65.98,65.91,65.91,6400.0,60.4905,60.4905,60.4263,60.4263,6400.0
2014-12-09 15:30:00,65.89,65.94,65.89,65.91,6600.0,60.408,60.4538,60.408,60.4263,6600.0
2014-12-09 15:35:00,65.92,65.99,65.91,65.97,6500.0,60.4355,60.4997,60.4263,60.4813,6500.0
2014-12-09 15:40:00,65.97,66.02,65.93,65.99,7900.0,60.4813,60.5272,60.4446,60.4997,7900.0
2014-12-09 15:45:00,65.99,65.99,65.92,65.99,15600.0,60.4997,60.4997,60.4355,60.4997,15600.0
2014-12-09 15:50:00,65.97,65.99,65.9,65.97,11900.0,60.4813,60.4997,60.4171,60.4813,11900.0
2014-12-09 15:55:00,65.97,66.05,65.97,66.02,23100.0,60.4813,60.5547,60.4813,60.5272,23100.0
2014-12-10 09:30:00,65.86,65.91,65.58,65.58,12400.0,60.3805,60.4263,60.1238,60.1238,12400.0
2014-12-10 09:35:00,65.55,65.57,65.15,65.22,13600.0,60.0963,60.1146,59.7295,59.7937,13600.0
2014-12-10 09:40:00,65.22,65.57,65.22,65.31,8700.0,59.7937,60.1146,59.7937,59.8762,8700.0
2014-12-10 09:45:00,65.27,65.27,64.97,65.03,7100.0,59.8396,59.8396,59.5645,59.6195,7100.0
2014-12-10 09:50:00,65.02,65.06,64.94,64.94,7100.0,59.6104,59.647,59.537,59.537,7100.0
2014-12-10 09:55:00,64.97,64.97,64.81,64.89,7500.0,59.5645,59.5645,59.4178,59.4912,7500.0
2014-12-10 10:00:00,64.92,64.92,64.76,64.8,6500.0,59.5187,59.5187,59.372,59.4087,6500.0
2014-12-10 10:05:00,64.78,64.9,64.69,64.71,8400.0,59.3903,59.5003,59.3078,59.3261,8400.0
2014-12-10 10:10:00,64.73,64.73,64.63,64.63,24500.0,59.3445,59.3445,59.2528,59.2528,24500.0
2014-12-10 10:15:00,64.62,64.65,64.58,64.59,15400.0,59.2436,59.2711,59.207,59.2161,15400.0
2014-12-10 10:20:00,64.58,64.59,64.45,64.46,16800.0,59.207,59.2161,59.0878,59.0969,16800.0
2014-12-10 10:25:00,64.46,64.46,64.41,64.43,4400.0,59.0969,59.0969,59.0511,59.0694,4400.0
2014-12-10 10:30:00,64.42,64.43,64.22,64.22,16200.0,59.0603,59.0694,58.8769,58.8769,16200.0
2014-12-10 10:35:00,64.25,64.25,64.18,64.19,12100.0,58.9044,58.9044,58.8402,58.8494,12100.0
2014-12-10 10:40:00,64.18,64.18,63.85,63.96,73500.0,58.8402,58.8402,58.5377,58.6385,73500.0
2014-12-10 10:45:00,63.96,64.04,63.89,63.89,31600.0,58.6385,58.7119,58.5744,58.5744,31600.0
2014-12-10 10:50:00,63.9,64.13,63.89,64.12,13700.0,58.5835,58.7944,58.5744,58.7852,13700.0
2014-12-10 10:55:00,64.12,64.32,64.11,64.32,10400.0,58.7852,58.9686,58.7761,58.9686,10400.0
2014-12-10 11:00:00,64.32,64.32,64.09,64.09,23900.0,58.9686,58.9686,58.7577,58.7577,23900.0
2014-12-10 11:05:00,64.1,64.21,64.08,64.14,9300.0,58.7669,58.8677,58.7486,58.8036,9300.0
2014-12-10 11:10:00,64.14,64.14,64.09,64.1,8900.0,58.8036,58.8036,58.7577,58.7669,8900.0
2014-12-10 11:15:00,64.08,64.08,63.77,63.77,15900.0,58.7486,58.7486,58.4644,58.4644,15900.0
2014-12-10 11:20:00,63.75,63.77,63.64,63.68,25600.0,58.446,58.4644,58.3452,58.3818,25600.0
2014-12-10 11:25:00,63.68,63.7,63.58,63.6,11100.0,58.3818,58.4002,58.2902,58.3085,11100.0
2014-12-10 11:30:00,63.6,63.67,63.55,63.56,12800.0,58.3085,58.3727,58.2627,58.2718,12800.0
2014-12-10 11:35:00,63.51,63.62,63.49,63.62,15900.0,58.226,58.3268,58.2077,58.3268,15900.0
2014-12-10 11:40:00,63.61,63.62,63.5,63.52,11300.0,58.3177,58.3268,58.2168,58.2352,11300.0
2014-12-10 11:45:00,63.53,63.53,63.45,63.5,12900.0,58.2443,58.2443,58.171,58.2168,12900.0
2014-12-10 11:50:00,63.51,63.79,63.51,63.78,31600.0,58.226,58.4827,58.226,58.4735,31600.0
2014-12-10 11:55:00,63.8,63.83,63.66,63.79,15900.0,58.4919,58.5194,58.3635,58.4827,15900.0
2014-12-10 12:00:00,63.78,63.8,63.7,63.7,20500.0,58.4735,58.4919,58.4002,58.4002,20500.0
2014-12-10 12:05:00,63.71,63.71,63.49,63.52,10800.0,58.4093,58.4093,58.2077,58.2352,10800.0
2014-12-10 12:10:00,63.51,63.51,63.34,63.35,12300.0,58.226,58.226,58.0701,58.0793,12300.0
2014-12-10 12:15:00,63.36,63.36,63.13,63.18,17000.0,58.0885,58.0885,57.8776,57.9234,17000.0
2014-12-10 12:20:00,63.18,63.18,63.04,63.07,19900.0,57.9234,57.9234,57.7951,57.8226,19900.0
2014-12-10 12:25:00,63.06,63.11,62.96,62.96,29500.0,57.8134,57.8593,57.7217,57.7217,29500.0
2014-12-10 12:30:00,62.96,63.01,62.91,63.0,20700.0,57.7217,57.7676,57.6759,57.7584,20700.0
2014-12-10 12:35:00,63.0,63.19,62.99,63.18,22300.0,57.7584,57.9326,57.7493,57.9234,22300.0
2014-12-10 12:40:00,63.19,63.2,63.05,63.06,7200.0,57.9326,57.9418,57.8043,57.8134,7200.0
2014-12-10 12:45:00,63.06,63.12,63.05,63.08,8300.0,57.8134,57.8684,57.8043,57.8318,8300.0
2014-12-10 12:50:00,63.09,63.12,62.97,62.99,10700.0,57.8409,57.8684,57.7309,57.7493,10700.0
2014-12-10 12:55:00,62.99,63.03,62.96,63.03,15000.0,57.7493,57.7859,57.7217,57.7859,15000.0
2014-12-10 13:00:00,63.03,63.14,63.02,63.14,12900.0,57.7859,57.8868,57.7768,57.8868,12900.0
2014-12-10 13:05:00,63.14,63.15,63.01,63.14,11500.0,57.8868,57.8959,57.7676,57.8868,11500.0
2014-12-10 13:10:00,63.15,63.16,63.07,63.07,6100.0,57.8959,57.9051,57.8226,57.8226,6100.0
2014-12-10 13:15:00,63.07,63.07,63.03,63.05,8200.0,57.8226,57.8226,57.7859,57.8043,8200.0
2014-12-10 13:20:00,63.04,63.07,63.0,63.07,6600.0,57.7951,57.8226,57.7584,57.8226,6600.0
2014-12-10 13:25:00,63.06,63.09,63.04,63.04,5600.0,57.8134,57.8409,57.7951,57.7951,5600.0
2014-12-10 13:30:00,63.05,63.06,62.97,62.98,10500.0,57.8043,57.8134,57.7309,57.7401,10500.0
2014-12-10 13:35:00,62.99,63.03,62.92,62.95,8800.0,57.7493,57.7859,57.6851,57.7126,8800.0
2014-12-10 13:40:00,62.9,62.92,62.85,62.92,18300.0,57.6667,57.6851,57.6209,57.6851,18300.0
2014-12-10 13:45:00,62.9,62.92,62.73,62.76,39400.0,57.6667,57.6851,57.5109,57.5384,39400.0
2014-12-10 13:50:00,62.77,62.96,62.74,62.93,15300.0,57.5476,57.7217,57.5201,57.6942,15300.0
2014-12-10 13:55:00,62.94,62.95,62.89,62.91,9300.0,57.7034,57.7126,57.6576,57.6759,9300.0
2014-12-10 14:00:00,62.91,62.91,62.85,62.9,12500.0,57.6759,57.6759,57.6209,57.6667,12500.0
2014-12-10 14:05:00,62.93,63.0,62.92,62.98,15300.0,57.6942,57.7584,57.6851,57.7401,15300.0
2014-12-10 14:10:00,62.97,63.0,62.93,62.97,12700.0,57.7309,57.7584,57.6942,57.7309,12700.0
2014-12-10 14:15:00,62.96,63.01,62.95,63.0,21700.0,57.7217,57.7676,57.7126,57.7584,21700.0
2014-12-10 14:20:00,62.99,63.02,62.85,62.85,22200.0,57.7493,57.7768,57.6209,57.6209,22200.0
2014-12-10 14:25:00,62.85,62.95,62.74,62.76,26200.0,57.6209,57.7126,57.5201,57.5384,26200.0
2014-12-10 14:30:00,62.77,62.77,62.72,62.73,14200.0,57.5476,57.5476,57.5017,57.5109,14200.0
2014-12-10 14:35:00,62.74,62.75,62.71,62.73,22000.0,57.5201,57.5292,57.4925,57.5109,22000.0
2014-12-10 14:40:00,62.72,62.74,62.67,62.69,17400.0,57.5017,57.5201,57.4559,57.4742,17400.0
2014-12-10 14:45:00,62.7,62.71,62.64,62.69,14400.0,57.4834,57.4925,57.4284,57.4742,14400.0
2014-12-10 14:50:00,62.68,62.75,62.64,62.68,24400.0,57.465,57.5292,57.4284,57.465,24400.0
2014-12-10 14:55:00,62.68,62.77,62.66,62.74,60400.0,57.465,57.5476,57.4467,57.5201,60400.0
2014-12-10 15:00:00,62.74,62.84,62.73,62.79,23200.0,57.5201,57.6117,57.5109,57.5659,23200.0
2014-12-10 15:05:00,62.8,63.06,62.76,63.06,34600.0,57.5751,57.8134,57.5384,57.8134,34600.0
2014-12-10 15:10:00,63.06,63.1,63.02,63.05,14800.0,57.8134,57.8501,57.7768,57.8043,14800.0
2014-12-10 15:15:00,63.04,63.15,62.98,63.12,18600.0,57.7951,57.8959,57.7401,57.8684,18600.0
2014-12-10 15:20:00,63.11,63.2,63.08,63.14,15500.0,57.8593,57.9418,57.8318,57.8868,15500.0
2014-12-10 15:25:00,63.13,63.15,63.06,63.15,14100.0,57.8776,57.8959,57.8134,57.8959,14100.0
2014-12-10 15:30:00,63.15,63.24,63.14,63.24,15600.0,57.8959,57.9785,57.8868,57.9785,15600.0
2014-12-10 15:35:00,63.25,63.25,63.05,63.11,18600.0,57.9876,57.9876,57.8043,57.8593,18600.0
2014-12-10 15:40:00,63.1,63.1,63.02,63.05,22800.0,57.8501,57.8501,57.7768,57.8043,22800.0
2014-12-10 15:45:00,63.05,63.11,63.02,63.02,46400.0,57.8043,57.8593,57.7768,57.7768,46400.0
2014-12-10 15:50:00,63.02,63.16,63.02,63.16,36100.0,57.7768,57.9051,57.7768,57.9051,36100.0
2014-12-10 15:55:00,63.15,63.33,63.15,63.16,62600.0,57.8959,58.061,57.8959,57.9051,62600.0
2014-12-11 09:30:00,63.35,63.44,63.29,63.29,10900.0,58.0793,58.1618,58.0243,58.0243,10900.0
2014-12-11 09:35:00,63.42,63.91,63.42,63.72,4700.0,58.1435,58.5927,58.1435,58.4185,4700.0
2014-12-11 09:40:00,63.69,63.69,63.52,63.63,4900.0,58.391,58.391,58.2352,58.336,4900.0
2014-12-11 09:45:00,63.58,63.84,63.56,63.82,3200.0,58.2902,58.5285,58.2718,58.5102,3200.0
2014-12-11 09:50:00,63.82,63.88,63.61,63.65,4200.0,58.5102,58.5652,58.3177,58.3543,4200.0
2014-12-11 09:55:00,63.63,63.7,63.5,63.5,11000.0,58.336,58.4002,58.2168,58.2168,11000.0
2014-12-11 10:00:00,63.53,63.68,63.53,63.66,5600.0,58.2443,58.3818,58.2443,58.3635,5600.0
2014-12-11 10:05:00,63.67,63.68,63.46,63.58,8700.0,58.3727,58.3818,58.1801,58.2902,8700.0
2014-12-11 10:10:00,63.57,63.83,63.49,63.83,20000.0,58.281,58.5194,58.2077,58.5194,20000.0
2014-12-11 10:15:00,63.83,63.88,63.45,63.6,15800.0,58.5194,58.5652,58.171,58.3085,15800.0
2014-12-11 10:20:00,63.6,63.8,63.6,63.75,10900.0,58.3085,58.4919,58.3085,58.446,10900.0
2014-12-11 10:25:00,63.73,63.84,63.7,63.81,7100.0,58.4277,58.5285,58.4002,58.501,7100.0
2014-12-11 10:30:00,63.81,64.01,63.81,63.94,15400.0,58.501,58.6844,58.501,58.6202,15400.0
2014-12-11 10:35:00,63.91,63.92,63.72,63.84,13800.0,58.5927,58.6019,58.4185,58.5285,13800.0
2014-12-11 10:40:00,63.78,63.78,63.49,63.52,9600.0,58.4735,58.4735,58.2077,58.2352,9600.0
2014-12-11 10:45:00,63.59,63.61,63.43,63.44,8700.0,58.2993,58.3177,58.1526,58.1618,8700.0
2014-12-11 10:50:00,63.45,63.71,63.45,63.61,9900.0,58.171,58.4093,58.171,58.3177,9900.0
2014-12-11 10:55:00,63.61,63.61,63.49,63.49,3500.0,58.3177,58.3177,58.2077,58.2077,3500.0
2014-12-11 11:00:00,63.52,63.52,63.42,63.47,11800.0,58.2352,58.2352,58.1435,58.1893,11800.0
2014-12-11 11:05:00,63.45,63.56,63.31,63.32,13700.0,58.171,58.2718,58.0426,58.0518,13700.0
2014-12-11 11:10:00,63.34,63.53,63.33,63.43,13400.0,58.0701,58.2443,58.061,58.1526,13400.0
2014-12-11 11:15:00,63.46,63.7,63.46,63.57,8000.0,58.1801,58.4002,58.1801,58.281,8000.0
2014-12-11 11:20:00,63.6,63.69,63.57,63.6,7100.0,58.3085,58.391,58.281,58.3085,7100.0
2014-12-11 11:25:00,63.6,63.64,63.42,63.42,6300.0,58.3085,58.3452,58.1435,58.1435,6300.0
2014-12-11 11:30:00,63.46,63.61,63.46,63.53,6800.0,58.1801,58.3177,58.1801,58.2443,6800.0
2014-12-11 11:35:00,63.52,63.52,63.36,63.36,9100.0,58.2352,58.2352,58.0885,58.0885,9100.0
2014-12-11 11:40:00,63.36,63.41,63.3,63.41,5600.0,58.0885,58.1343,58.0335,58.1343,5600.0
2014-12-11 11:45:00,63.41,63.41,63.25,63.31,8200.0,58.1343,58.1343,57.9876,58.0426,8200.0
2014-12-11 11:50:00,63.33,63.47,63.33,63.47,7600.0,58.061,58.1893,58.061,58.1893,7600.0
2014-12-11 11:55:00,63.48,63.48,63.3,63.35,4900.0,58.1985,58.1985,58.0335,58.0793,4900.0
2014-12-11 12:00:00,63.39,63.47,63.33,63.41,6500.0,58.116,58.1893,58.061,58.1343,6500.0
2014-12-11 12:05:00,63.4,63.5,63.35,63.35,16200.0,58.1251,58.2168,58.0793,58.0793,16200.0
2014-12-11 12:10:00,63.34,63.35,63.29,63.34,4700.0,58.0701,58.0793,58.0243,58.0701,4700.0
2014-12-11 12:15:00,63.34,63.51,63.33,63.44,11600.0,58.0701,58.226,58.061,58.1618,11600.0
2014-12-11 12:20:00,63.48,63.55,63.47,63.55,4600.0,58.1985,58.2627,58.1893,58.2627,4600.0
2014-12-11 12:25:00,63.55,63.59,63.51,63.52,5900.0,58.2627,58.2993,58.226,58.2352,5900.0
2014-12-11 12:30:00,63.54,63.54,63.44,63.44,3100.0,58.2535,58.2535,58.1618,58.1618,3100.0
2014-12-11 12:35:00,63.46,63.5,63.44,63.45,3500.0,58.1801,58.2168,58.1618,58.171,3500.0
2014-12-11 12:40:00,63.46,63.53,63.4,63.4,6500.0,58.1801,58.2443,58.1251,58.1251,6500.0
2014-12-11 12:45:00,63.39,63.42,63.36,63.42,5000.0,58.116,58.1435,58.0885,58.1435,5000.0
2014-12-11 12:50:00,63.43,63.43,63.27,63.27,5500.0,58.1526,58.1526,58.006,58.006,5500.0
2014-12-11 12:55:00,63.27,63.32,63.25,63.26,4700.0,58.006,58.0518,57.9876,57.9968,4700.0
2014-12-11 13:00:00,63.29,63.29,63.23,63.25,2600.0,58.0243,58.0243,57.9693,57.9876,2600.0
2014-12-11 13:05:00,63.25,63.27,63.14,63.14,5300.0,57.9876,58.006,57.8868,57.8868,5300.0
2014-12-11 13:10:00,63.14,63.16,63.11,63.12,4200.0,57.8868,57.9051,57.8593,57.8684,4200.0
2014-12-11 13:15:00,63.11,63.2,63.08,63.15,7100.0,57.8593,57.9418,57.8318,57.8959,7100.0
2014-12-11 13:20:00,63.16,63.16,63.1,63.13,5500.0,57.9051,57.9051,57.8501,57.8776,5500.0
2014-12-11 13:25:00,63.11,63.11,63.03,63.04,4600.0,57.8593,57.8593,57.7859,57.7951,4600.0
2014-12-11 13:30:00,63.05,63.07,63.05,63.06,2600.0,57.8043,57.8226,57.8043,57.8134,2600.0
2014-12-11 13:35:00,63.04,63.08,63.01,63.04,3900.0,57.7951,57.8318,57.7676,57.7951,3900.0
2014-12-11 13:40:00,63.0,63.12,63.0,63.12,2000.0,57.7584,57.8684,57.7584,57.8684,2000.0
2014-12-11 13:45:00,63.11,63.18,63.09,63.18,4400.0,57.8593,57.9234,57.8409,57.9234,4400.0
2014-12-11 13:50:00,63.19,63.22,63.17,63.17,3000.0,57.9326,57.9601,57.9143,57.9143,3000.0
2014-12-11 13:55:00,63.16,63.17,62.99,63.01,10300.0,57.9051,57.9143,57.7493,57.7676,10300.0
2014-12-11 14:00:00,63.0,63.07,62.97,63.07,8000.0,57.7584,57.8226,57.7309,57.8226,8000.0
2014-12-11 14:05:00,63.07,63.13,63.04,63.09,9400.0,57.8226,57.8776,57.7951,57.8409,9400.0
2014-12-11 14:10:00,63.09,63.1,63.05,63.07,40100.0,57.8409,57.8501,57.8043,57.8226,40100.0
2014-12-11 14:15:00,63.07,63.1,63.06,63.1,8800.0,57.8226,57.8501,57.8134,57.8501,8800.0
2014-12-11 14:20:00,63.09,63.15,63.08,63.1,6700.0,57.8409,57.8959,57.8318,57.8501,6700.0
2014-12-11 14:25:00,63.12,63.12,63.03,63.05,18100.0,57.8684,57.8684,57.7859,57.8043,18100.0
2014-12-11 14:30:00,63.05,63.1,63.04,63.1,12200.0,57.8043,57.8501,57.7951,57.8501,12200.0
2014-12-11 14:35:00,63.09,63.17,63.08,63.14,6300.0,57.8409,57.9143,57.8318,57.8868,6300.0
2014-12-11 14:40:00,63.16,63.18,63.1,63.1,5000.0,57.9051,57.9234,57.8501,57.8501,5000.0
2014-12-11 14:45:00,63.09,63.1,63.04,63.04,18800.0,57.8409,57.8501,57.7951,57.7951,18800.0
2014-12-11 14:50:00,63.03,63.07,63.01,63.05,6200.0,57.7859,57.8226,57.7676,57.8043,6200.0
2014-12-11 14:55:00,63.05,63.06,62.9,62.99,13300.0,57.8043,57.8134,57.6667,57.7493,13300.0
2014-12-11 15:00:00,62.97,63.08,62.96,63.08,4200.0,57.7309,57.8318,57.7217,57.8318,4200.0
2014-12-11 15:05:00,63.07,63.07,63.0,63.06,10700.0,57.8226,57.8226,57.7584,57.8134,10700.0
2014-12-11 15:10:00,63.04,63.15,63.04,63.12,4800.0,57.7951,57.8959,57.7951,57.8684,4800.0
2014-12-11 15:15:00,63.1,63.17,63.07,63.15,6200.0,57.8501,57.9143,57.8226,57.8959,6200.0
2014-12-11 15:20:00,63.13,63.2,63.1,63.2,8200.0,57.8776,57.9418,57.8501,57.9418,8200.0
2014-12-11 15:25:00,63.18,63.22,63.14,63.18,6300.0,57.9234,57.9601,57.8868,57.9234,6300.0
2014-12-11 15:30:00,63.2,63.28,63.1,63.14,13200.0,57.9418,58.0151,57.8501,57.8868,13200.0
2014-12-11 15:35:00,63.16,63.16,63.06,63.11,11600.0,57.9051,57.9051,57.8134,57.8593,11600.0
2014-12-11 15:40:00,63.11,63.24,63.02,63.02,12600.0,57.8593,57.9785,57.7768,57.7768,12600.0
2014-12-11 15:45:00,63.01,63.08,63.0,63.05,32700.0,57.7676,57.8318,57.7584,57.8043,32700.0
2014-12-11 15:50:00,63.03,63.05,62.92,63.05,65300.0,57.7859,57.8043,57.6851,57.8043,65300.0
2014-12-11 15:55:00,63.04,63.1,63.01,63.07,57700.0,57.7951,57.8501,57.7676,57.8226,57700.0
2014-12-12 09:30:00,63.54,63.54,62.83,63.01,27800.0,58.2535,58.2535,57.6026,57.7676,27800.0
2014-12-12 09:35:00,62.9,63.08,62.87,62.98,15900.0,57.6667,57.8318,57.6392,57.7401,15900.0
2014-12-12 09:40:00,62.98,63.19,62.94,63.09,10200.0,57.7401,57.9326,57.7034,57.8409,10200.0
2014-12-12 09:45:00,63.1,63.1,62.86,62.95,11800.0,57.8501,57.8501,57.6301,57.7126,11800.0
2014-12-12 09:50:00,62.95,63.11,62.78,62.85,30000.0,57.7126,57.8593,57.5567,57.6209,30000.0
2014-12-12 09:55:00,62.88,63.07,62.87,63.07,7200.0,57.6484,57.8226,57.6392,57.8226,7200.0
2014-12-12 10:00:00,63.07,63.12,62.93,63.01,12000.0,57.8226,57.8684,57.6942,57.7676,12000.0
2014-12-12 10:05:00,63.07,63.22,62.98,63.08,10700.0,57.8226,57.9601,57.7401,57.8318,10700.0
2014-12-12 10:10:00,63.04,63.14,62.96,63.01,9900.0,57.7951,57.8868,57.7217,57.7676,9900.0
2014-12-12 10:15:00,63.01,63.17,62.95,63.17,12600.0,57.7676,57.9143,57.7126,57.9143,12600.0
2014-12-12 10:20:00,63.18,63.49,63.18,63.44,10300.0,57.9234,58.2077,57.9234,58.1618,10300.0
2014-12-12 10:25:00,63.44,63.44,63.27,63.33,17100.0,58.1618,58.1618,58.006,58.061,17100.0
2014-12-12 10:30:00,63.31,63.51,63.3,63.38,8100.0,58.0426,58.226,58.0335,58.1068,8100.0
2014-12-12 10:35:00,63.28,63.32,63.24,63.3,2900.0,58.0151,58.0518,57.9785,58.0335,2900.0
2014-12-12 10:40:00,63.32,63.36,63.29,63.33,6400.0,58.0518,58.0885,58.0243,58.061,6400.0
2014-12-12 10:45:00,63.31,63.35,63.13,63.15,14700.0,58.0426,58.0793,57.8776,57.8959,14700.0
2014-12-12 10:50:00,63.13,63.13,63.01,63.02,5500.0,57.8776,57.8776,57.7676,57.7768,5500.0
2014-12-12 10:55:00,63.08,63.13,62.95,62.95,3100.0,57.8318,57.8776,57.7126,57.7126,3100.0
2014-12-12 11:00:00,62.98,63.05,62.96,63.0,8000.0,57.7401,57.8043,57.7217,57.7584,8000.0
2014-12-12 11:05:00,63.01,63.13,63.01,63.07,20300.0,57.7676,57.8776,57.7676,57.8226,20300.0
2014-12-12 11:10:00,63.05,63.1,62.97,62.99,10000.0,57.8043,57.8501,57.7309,57.7493,10000.0
2014-12-12 11:15:00,62.93,62.97,62.86,62.91,13100.0,57.6942,57.7309,57.6301,57.6759,13100.0
2014-12-12 11:20:00,62.93,63.08,62.91,62.91,6200.0,57.6942,57.8318,57.6759,57.6759,6200.0
2014-12-12 11:25:00,62.89,62.89,62.81,62.86,16600.0,57.6576,57.6576,57.5842,57.6301,16600.0
2014-12-12 11:30:00,62.89,63.03,62.84,63.01,22000.0,57.6576,57.7859,57.6117,57.7676,22000.0
2014-12-12 11:35:00,62.99,63.09,62.95,63.09,5400.0,57.7493,57.8409,57.7126,57.8409,5400.0
2014-12-12 11:40:00,63.14,63.14,62.88,62.89,7800.0,57.8868,57.8868,57.6484,57.6576,7800.0
2014-12-12 11:45:00,62.9,62.98,62.89,62.91,6700.0,57.6667,57.7401,57.6576,57.6759,6700.0
2014-12-12 11:50:00,62.91,62.95,62.82,62.82,3400.0,57.6759,57.7126,57.5934,57.5934,3400.0
2014-12-12 11:55:00,62.85,62.88,62.65,62.72,28800.0,57.6209,57.6484,57.4375,57.5017,28800.0
2014-12-12 12:00:00,62.72,62.81,62.68,62.76,12000.0,57.5017,57.5842,57.465,57.5384,12000.0
2014-12-12 12:05:00,62.74,62.74,62.62,62.63,6900.0,57.5201,57.5201,57.41,57.4192,6900.0
2014-12-12 12:10:00,62.63,62.77,62.63,62.77,10800.0,57.4192,57.5476,57.4192,57.5476,10800.0
2014-12-12 12:15:00,62.74,62.81,62.72,62.78,5700.0,57.5201,57.5842,57.5017,57.5567,5700.0
2014-12-12 12:20:00,62.8,62.83,62.71,62.71,13400.0,57.5751,57.6026,57.4925,57.4925,13400.0
2014-12-12 12:25:00,62.71,62.86,62.71,62.86,9400.0,57.4925,57.6301,57.4925,57.6301,9400.0
2014-12-12 12:30:00,62.86,62.88,62.77,62.8,20700.0,57.6301,57.6484,57.5476,57.5751,20700.0
2014-12-12 12:35:00,62.8,62.87,62.75,62.85,7100.0,57.5751,57.6392,57.5292,57.6209,7100.0
2014-12-12 12:40:00,62.89,62.89,62.79,62.8,2800.0,57.6576,57.6576,57.5659,57.5751,2800.0
2014-12-12 12:45:00,62.82,62.91,62.82,62.91,2200.0,57.5934,57.6759,57.5934,57.6759,2200.0
2014-12-12 12:50:00,62.9,62.9,62.78,62.79,4000.0,57.6667,57.6667,57.5567,57.5659,4000.0
2014-12-12 12:55:00,62.77,62.83,62.76,62.83,3100.0,57.5476,57.6026,57.5384,57.6026,3100.0
2014-12-12 13:00:00,62.83,62.84,62.73,62.77,4300.0,57.6026,57.6117,57.5109,57.5476,4300.0
2014-12-12 13:05:00,62.76,62.91,62.75,62.87,4400.0,57.5384,57.6759,57.5292,57.6392,4400.0
2014-12-12 13:10:00,62.89,62.89,62.79,62.84,3600.0,57.6576,57.6576,57.5659,57.6117,3600.0
2014-12-12 13:15:00,62.95,63.06,62.91,63.02,3400.0,57.7126,57.8134,57.6759,57.7768,3400.0
2014-12-12 13:20:00,63.0,63.04,62.98,63.0,2000.0,57.7584,57.7951,57.7401,57.7584,2000.0
2014-12-12 13:25:00,62.99,62.99,62.9,62.96,1300.0,57.7493,57.7493,57.6667,57.7217,1300.0
2014-12-12 13:30:00,62.95,62.95,62.81,62.85,2700.0,57.7126,57.7126,57.5842,57.6209,2700.0
2014-12-12 13:35:00,62.86,62.92,62.82,62.9,4700.0,57.6301,57.6851,57.5934,57.6667,4700.0
2014-12-12 13:40:00,62.89,62.89,62.79,62.79,6100.0,57.6576,57.6576,57.5659,57.5659,6100.0
2014-12-12 13:45:00,62.8,62.8,62.72,62.8,5100.0,57.5751,57.5751,57.5017,57.5751,5100.0
2014-12-12 13:50:00,62.75,62.8,62.74,62.77,4700.0,57.5292,57.5751,57.5201,57.5476,4700.0
2014-12-12 13:55:00,62.77,62.8,62.75,62.76,4500.0,57.5476,57.5751,57.5292,57.5384,4500.0
2014-12-12 14:00:00,62.76,62.8,62.74,62.8,7500.0,57.5384,57.5751,57.5201,57.5751,7500.0
2014-12-12 14:05:00,62.8,62.8,62.75,62.77,3000.0,57.5751,57.5751,57.5292,57.5476,3000.0
2014-12-12 14:10:00,62.75,62.75,62.69,62.71,9100.0,57.5292,57.5292,57.4742,57.4925,9100.0
2014-12-12 14:15:00,62.72,62.73,62.67,62.72,10800.0,57.5017,57.5109,57.4559,57.5017,10800.0
2014-12-12 14:20:00,62.71,62.75,62.69,62.74,12400.0,57.4925,57.5292,57.4742,57.5201,12400.0
2014-12-12 14:25:00,62.75,62.81,62.7,62.73,6500.0,57.5292,57.5842,57.4834,57.5109,6500.0
2014-12-12 14:30:00,62.72,62.76,62.68,62.76,7700.0,57.5017,57.5384,57.465,57.5384,7700.0
2014-12-12 14:35:00,62.74,62.8,62.69,62.78,12700.0,57.5201,57.5751,57.4742,57.5567,12700.0
2014-12-12 14:40:00,62.77,62.77,62.71,62.75,4200.0,57.5476,57.5476,57.4925,57.5292,4200.0
2014-12-12 14:45:00,62.73,62.8,62.71,62.77,9400.0,57.5109,57.5751,57.4925,57.5476,9400.0
2014-12-12 14:50:00,62.77,62.77,62.7,62.75,7500.0,57.5476,57.5476,57.4834,57.5292,7500.0
2014-12-12 14:55:00,62.75,62.77,62.69,62.74,15000.0,57.5292,57.5476,57.4742,57.5201,15000.0
2014-12-12 15:00:00,62.74,62.83,62.74,62.8,4800.0,57.5201,57.6026,57.5201,57.5751,4800.0
2014-12-12 15:05:00,62.8,62.8,62.71,62.73,9800.0,57.5751,57.5751,57.4925,57.5109,9800.0
2014-12-12 15:10:00,62.72,62.73,62.68,62.73,17000.0,57.5017,57.5109,57.465,57.5109,17000.0
2014-12-12 15:15:00,62.74,62.75,62.69,62.71,11900.0,57.5201,57.5292,57.4742,57.4925,11900.0
2014-12-12 15:20:00,62.73,62.75,62.69,62.71,11700.0,57.5109,57.5292,57.4742,57.4925,11700.0
2014-12-12 15:25:00,62.71,62.77,62.67,62.74,15200.0,57.4925,57.5476,57.4559,57.5201,15200.0
2014-12-12 15:30:00,62.76,62.76,62.63,62.63,21900.0,57.5384,57.5384,57.4192,57.4192,21900.0
2014-12-12 15:35:00,62.62,62.65,62.51,62.51,19500.0,57.41,57.4375,57.3092,57.3092,19500.0
2014-12-12 15:40:00,62.51,62.61,62.47,62.59,30700.0,57.3092,57.4009,57.2725,57.3825,30700.0
2014-12-12 15:45:00,62.59,62.61,62.47,62.53,28200.0,57.3825,57.4009,57.2725,57.3275,28200.0
2014-12-12 15:50:00,62.54,62.6,62.45,62.56,42900.0,57.3367,57.3917,57.2542,57.355,42900.0
2014-12-12 15:55:00,62.56,62.57,62.36,62.42,54900.0,57.355,57.3642,57.1717,57.2267,54900.0
2014-12-15 09:30:00,62.49,63.21,62.49,63.17,14700.0,57.2909,57.9509,57.2909,57.9143,14700.0
2014-12-15 09:35:00,63.24,63.3,62.67,62.68,7600.0,57.9785,58.0335,57.4559,57.465,7600.0
2014-12-15 09:40:00,62.77,62.85,62.53,62.55,4000.0,57.5476,57.6209,57.3275,57.3459,4000.0
2014-12-15 09:45:00,62.46,62.77,62.46,62.77,14200.0,57.2633,57.5476,57.2633,57.5476,14200.0
2014-12-15 09:50:00,62.79,62.79,62.39,62.48,24500.0,57.5659,57.5659,57.1992,57.2817,24500.0
2014-12-15 09:55:00,62.47,62.5,62.24,62.24,4400.0,57.2725,57.3,57.0617,57.0617,4400.0
2014-12-15 10:00:00,62.19,62.23,62.11,62.19,6000.0,57.0158,57.0525,56.9425,57.0158,6000.0
2014-12-15 10:05:00,62.16,62.35,62.06,62.06,9100.0,56.9883,57.1625,56.8966,56.8966,9100.0
2014-12-15 10:10:00,62.09,62.16,62.07,62.11,34700.0,56.9241,56.9883,56.9058,56.9425,34700.0
2014-12-15 10:15:00,62.13,62.17,62.01,62.05,12600.0,56.9608,56.9975,56.8508,56.8875,12600.0
2014-12-15 10:20:00,62.05,62.05,61.79,61.82,18900.0,56.8875,56.8875,56.6491,56.6766,18900.0
2014-12-15 10:25:00,61.83,61.86,61.7,61.79,15900.0,56.6858,56.7133,56.5666,56.6491,15900.0
2014-12-15 10:30:00,61.72,61.8,61.63,61.68,8100.0,56.5849,56.6583,56.5024,56.5482,8100.0
2014-12-15 10:35:00,61.67,61.75,61.62,61.73,23700.0,56.5391,56.6124,56.4932,56.5941,23700.0
2014-12-15 10:40:00,61.76,61.83,61.65,61.65,7200.0,56.6216,56.6858,56.5207,56.5207,7200.0
2014-12-15 10:45:00,61.64,61.74,61.62,61.73,6000.0,56.5116,56.6033,56.4932,56.5941,6000.0
2014-12-15 10:50:00,61.77,61.94,61.77,61.9,5700.0,56.6308,56.7866,56.6308,56.7499,5700.0
2014-12-15 10:55:00,61.86,61.9,61.78,61.83,3400.0,56.7133,56.7499,56.6399,56.6858,3400.0
2014-12-15 11:00:00,61.83,61.85,61.77,61.79,17100.0,56.6858,56.7041,56.6308,56.6491,17100.0
2014-12-15 11:05:00,61.8,61.84,61.68,61.7,14200.0,56.6583,56.6949,56.5482,56.5666,14200.0
2014-12-15 11:10:00,61.7,61.73,61.63,61.66,6100.0,56.5666,56.5941,56.5024,56.5299,6100.0
2014-12-15 11:15:00,61.66,61.74,61.61,61.68,9600.0,56.5299,56.6033,56.4841,56.5482,9600.0
2014-12-15 11:20:00,61.69,61.75,61.57,61.59,9200.0,56.5574,56.6124,56.4474,56.4657,9200.0
2014-12-15 11:25:00,61.59,61.73,61.59,61.65,15700.0,56.4657,56.5941,56.4657,56.5207,15700.0
2014-12-15 11:30:00,61.63,61.79,61.63,61.73,3900.0,56.5024,56.6491,56.5024,56.5941,3900.0
2014-12-15 11:35:00,61.75,61.76,61.63,61.65,8200.0,56.6124,56.6216,56.5024,56.5207,8200.0
2014-12-15 11:40:00,61.58,61.66,61.55,61.59,10000.0,56.4566,56.5299,56.4291,56.4657,10000.0
2014-12-15 11:45:00,61.58,61.68,61.56,61.61,7700.0,56.4566,56.5482,56.4382,56.4841,7700.0
2014-12-15 11:50:00,61.59,61.66,61.54,61.54,20800.0,56.4657,56.5299,56.4199,56.4199,20800.0
2014-12-15 11:55:00,61.56,61.59,61.48,61.52,13900.0,56.4382,56.4657,56.3649,56.4016,13900.0
2014-12-15 12:00:00,61.5,61.71,61.5,61.67,8400.0,56.3832,56.5757,56.3832,56.5391,8400.0
2014-12-15 12:05:00,61.66,61.82,61.66,61.66,6000.0,56.5299,56.6766,56.5299,56.5299,6000.0
2014-12-15 12:10:00,61.65,61.7,61.51,61.62,17100.0,56.5207,56.5666,56.3924,56.4932,17100.0
2014-12-15 12:15:00,61.6,61.65,61.56,61.65,10400.0,56.4749,56.5207,56.4382,56.5207,10400.0
2014-12-15 12:20:00,61.65,61.66,61.59,61.62,23600.0,56.5207,56.5299,56.4657,56.4932,23600.0
2014-12-15 12:25:00,61.66,61.73,61.59,61.62,15000.0,56.5299,56.5941,56.4657,56.4932,15000.0
2014-12-15 12:30:00,61.64,61.66,61.47,61.56,8800.0,56.5116,56.5299,56.3557,56.4382,8800.0
2014-12-15 12:35:00,61.57,61.75,61.54,61.73,32700.0,56.4474,56.6124,56.4199,56.5941,32700.0
2014-12-15 12:40:00,61.72,61.73,61.6,61.65,4100.0,56.5849,56.5941,56.4749,56.5207,4100.0
2014-12-15 12:45:00,61.65,61.71,61.62,61.71,8900.0,56.5207,56.5757,56.4932,56.5757,8900.0
2014-12-15 12:50:00,61.71,61.82,61.71,61.78,24700.0,56.5757,56.6766,56.5757,56.6399,24700.0
2014-12-15 12:55:00,61.78,61.9,61.78,61.82,6000.0,56.6399,56.7499,56.6399,56.6766,6000.0
2014-12-15 13:00:00,61.85,62.0,61.84,61.89,12300.0,56.7041,56.8416,56.6949,56.7408,12300.0
2014-12-15 13:05:00,61.87,61.87,61.71,61.77,4300.0,56.7224,56.7224,56.5757,56.6308,4300.0
2014-12-15 13:10:00,61.8,61.81,61.59,61.66,6100.0,56.6583,56.6674,56.4657,56.5299,6100.0
2014-12-15 13:15:00,61.67,61.71,61.64,61.64,2100.0,56.5391,56.5757,56.5116,56.5116,2100.0
2014-12-15 13:20:00,61.68,61.72,61.66,61.67,7400.0,56.5482,56.5849,56.5299,56.5391,7400.0
2014-12-15 13:25:00,61.64,61.68,61.57,61.64,4800.0,56.5116,56.5482,56.4474,56.5116,4800.0
2014-12-15 13:30:00,61.54,61.59,61.48,61.59,4000.0,56.4199,56.4657,56.3649,56.4657,4000.0
2014-12-15 13:35:00,61.55,61.64,61.55,61.57,5800.0,56.4291,56.5116,56.4291,56.4474,5800.0
2014-12-15 13:40:00,61.56,61.63,61.55,61.55,4700.0,56.4382,56.5024,56.4291,56.4291,4700.0
2014-12-15 13:45:00,61.57,61.58,61.5,61.54,6000.0,56.4474,56.4566,56.3832,56.4199,6000.0
2014-12-15 13:50:00,61.52,61.73,61.49,61.7,27200.0,56.4016,56.5941,56.3741,56.5666,27200.0
2014-12-15 13:55:00,61.68,61.76,61.67,61.7,14600.0,56.5482,56.6216,56.5391,56.5666,14600.0
2014-12-15 14:00:00,61.71,61.77,61.65,61.75,16600.0,56.5757,56.6308,56.5207,56.6124,16600.0
2014-12-15 14:05:00,61.74,61.81,61.74,61.79,10900.0,56.6033,56.6674,56.6033,56.6491,10900.0
2014-12-15 14:10:00,61.79,61.81,61.67,61.74,7000.0,56.6491,56.6674,56.5391,56.6033,7000.0
2014-12-15 14:15:00,61.7,61.79,61.7,61.76,6500.0,56.5666,56.6491,56.5666,56.6216,6500.0
2014-12-15 14:20:00,61.74,61.84,61.67,61.84,15600.0,56.6033,56.6949,56.5391,56.6949,15600.0
2014-12-15 14:25:00,61.87,62.02,61.85,62.01,14600.0,56.7224,56.86,56.7041,56.8508,14600.0
2014-12-15 14:30:00,62.03,62.03,61.86,62.01,10800.0,56.8691,56.8691,56.7133,56.8508,10800.0
2014-12-15 14:35:00,62.03,62.13,61.97,61.99,8900.0,56.8691,56.9608,56.8141,56.8325,8900.0
2014-12-15 14:40:00,61.99,62.02,61.81,61.83,8700.0,56.8325,56.86,56.6674,56.6858,8700.0
2014-12-15 14:45:00,61.83,61.92,61.78,61.78,6000.0,56.6858,56.7683,56.6399,56.6399,6000.0
2014-12-15 14:50:00,61.77,61.82,61.76,61.79,8900.0,56.6308,56.6766,56.6216,56.6491,8900.0
2014-12-15 14:55:00,61.79,61.83,61.74,61.76,13000.0,56.6491,56.6858,56.6033,56.6216,13000.0
2014-12-15 15:00:00,61.75,61.84,61.74,61.76,6700.0,56.6124,56.6949,56.6033,56.6216,6700.0
2014-12-15 15:05:00,61.77,61.82,61.72,61.72,14300.0,56.6308,56.6766,56.5849,56.5849,14300.0
2014-12-15 15:10:00,61.73,61.81,61.72,61.73,10400.0,56.5941,56.6674,56.5849,56.5941,10400.0
2014-12-15 15:15:00,61.72,61.73,61.62,61.64,9400.0,56.5849,56.5941,56.4932,56.5116,9400.0
2014-12-15 15:20:00,61.64,61.71,61.6,61.66,4800.0,56.5116,56.5757,56.4749,56.5299,4800.0
2014-12-15 15:25:00,61.64,61.72,61.53,61.57,9700.0,56.5116,56.5849,56.4107,56.4474,9700.0
2014-12-15 15:30:00,61.56,61.56,61.45,61.52,12300.0,56.4382,56.4382,56.3374,56.4016,12300.0
2014-12-15 15:35:00,61.52,61.63,61.51,61.59,15600.0,56.4016,56.5024,56.3924,56.4657,15600.0
2014-12-15 15:40:00,61.59,61.59,61.51,61.52,16100.0,56.4657,56.4657,56.3924,56.4016,16100.0
2014-12-15 15:45:00,61.55,61.64,61.51,61.64,26800.0,56.4291,56.5116,56.3924,56.5116,26800.0
2014-12-15 15:50:00,61.61,61.68,61.58,61.68,32900.0,56.4841,56.5482,56.4566,56.5482,32900.0
2014-12-15 15:55:00,61.67,61.69,61.49,61.52,63400.0,56.5391,56.5574,56.3741,56.4016,63400.0
2014-12-16 09:30:00,61.63,62.23,61.63,61.84,33400.0,56.5024,57.0525,56.5024,56.6949,33400.0
2014-12-16 09:35:00,61.8,61.95,61.6,61.63,8700.0,56.6583,56.7958,56.4749,56.5024,8700.0
2014-12-16 09:40:00,61.62,62.37,61.48,62.37,31500.0,56.4932,57.1808,56.3649,57.1808,31500.0
2014-12-16 09:45:00,62.34,62.37,62.2,62.29,15600.0,57.1533,57.1808,57.025,57.1075,15600.0
2014-12-16 09:50:00,62.35,62.35,62.09,62.29,15200.0,57.1625,57.1625,56.9241,57.1075,15200.0
2014-12-16 09:55:00,62.26,62.5,62.22,62.44,39900.0,57.08,57.3,57.0433,57.245,39900.0
2014-12-16 10:00:00,62.46,62.66,62.44,62.61,25700.0,57.2633,57.4467,57.245,57.4009,25700.0
2014-12-16 10:05:00,62.66,62.67,62.37,62.37,11800.0,57.4467,57.4559,57.1808,57.1808,11800.0
2014-12-16 10:10:00,62.4,62.49,62.31,62.31,7300.0,57.2083,57.2909,57.1258,57.1258,7300.0
2014-12-16 10:15:00,62.31,62.57,62.29,62.53,7200.0,57.1258,57.3642,57.1075,57.3275,7200.0
2014-12-16 10:20:00,62.51,62.71,62.44,62.66,8800.0,57.3092,57.4925,57.245,57.4467,8800.0
2014-12-16 10:25:00,62.63,62.63,62.46,62.55,4700.0,57.4192,57.4192,57.2633,57.3459,4700.0
2014-12-16 10:30:00,62.61,62.61,62.19,62.28,4900.0,57.4009,57.4009,57.0158,57.0983,4900.0
2014-12-16 10:35:00,62.24,62.41,62.24,62.32,10500.0,57.0617,57.2175,57.0617,57.135,10500.0
2014-12-16 10:40:00,62.29,62.29,62.19,62.22,6400.0,57.1075,57.1075,57.0158,57.0433,6400.0
2014-12-16 10:45:00,62.27,62.38,62.25,62.25,8300.0,57.0892,57.19,57.0708,57.0708,8300.0
2014-12-16 10:50:00,62.13,62.36,62.1,62.36,11600.0,56.9608,57.1717,56.9333,57.1717,11600.0
2014-12-16 10:55:00,62.4,62.64,62.38,62.61,10300.0,57.2083,57.4284,57.19,57.4009,10300.0
2014-12-16 11:00:00,62.65,62.87,62.62,62.81,12200.0,57.4375,57.6392,57.41,57.5842,12200.0
2014-12-16 11:05:00,62.85,62.92,62.81,62.89,78900.0,57.6209,57.6851,57.5842,57.6576,78900.0
2014-12-16 11:10:00,62.89,63.08,62.89,63.0,11500.0,57.6576,57.8318,57.6576,57.7584,11500.0
2014-12-16 11:15:00,62.99,63.23,62.99,63.23,5900.0,57.7493,57.9693,57.7493,57.9693,5900.0
2014-12-16 11:20:00,63.26,63.39,63.25,63.39,17300.0,57.9968,58.116,57.9876,58.116,17300.0
2014-12-16 11:25:00,63.39,63.76,63.36,63.53,19500.0,58.116,58.4552,58.0885,58.2443,19500.0
2014-12-16 11:30:00,63.55,63.7,63.55,63.6,5800.0,58.2627,58.4002,58.2627,58.3085,5800.0
2014-12-16 11:35:00,63.64,63.75,63.62,63.72,7900.0,58.3452,58.446,58.3268,58.4185,7900.0
2014-12-16 11:40:00,63.73,63.75,63.67,63.73,13000.0,58.4277,58.446,58.3727,58.4277,13000.0
2014-12-16 11:45:00,63.75,63.75,63.55,63.61,6400.0,58.446,58.446,58.2627,58.3177,6400.0
2014-12-16 11:50:00,63.63,63.73,63.46,63.5,5400.0,58.336,58.4277,58.1801,58.2168,5400.0
2014-12-16 11:55:00,63.49,63.5,63.31,63.36,4500.0,58.2077,58.2168,58.0426,58.0885,4500.0
2014-12-16 12:00:00,63.4,63.44,63.27,63.34,5000.0,58.1251,58.1618,58.006,58.0701,5000.0
2014-12-16 12:05:00,63.34,63.34,63.24,63.26,10600.0,58.0701,58.0701,57.9785,57.9968,10600.0
2014-12-16 12:10:00,63.25,63.27,63.19,63.19,5700.0,57.9876,58.006,57.9326,57.9326,5700.0
2014-12-16 12:15:00,63.2,63.29,63.2,63.25,7800.0,57.9418,58.0243,57.9418,57.9876,7800.0
2014-12-16 12:20:00,63.27,63.27,63.14,63.17,4700.0,58.006,58.006,57.8868,57.9143,4700.0
2014-12-16 12:25:00,63.21,63.24,63.17,63.21,3900.0,57.9509,57.9785,57.9143,57.9509,3900.0
2014-12-16 12:30:00,63.22,63.26,63.19,63.24,4600.0,57.9601,57.9968,57.9326,57.9785,4600.0
2014-12-16 12:35:00,63.24,63.34,63.22,63.27,8400.0,57.9785,58.0701,57.9601,58.006,8400.0
2014-12-16 12:40:00,63.28,63.33,63.2,63.21,14200.0,58.0151,58.061,57.9418,57.9509,14200.0
2014-12-16 12:45:00,63.21,63.41,63.12,63.41,5800.0,57.9509,58.1343,57.8684,58.1343,5800.0
2014-12-16 12:50:00,63.4,63.4,63.34,63.4,7400.0,58.1251,58.1251,58.0701,58.1251,7400.0
2014-12-16 12:55:00,63.38,63.38,63.3,63.31,5400.0,58.1068,58.1068,58.0335,58.0426,5400.0
2014-12-16 13:00:00,63.33,63.37,63.31,63.32,10500.0,58.061,58.0976,58.0426,58.0518,10500.0
2014-12-16 13:05:00,63.31,63.31,62.88,62.88,12200.0,58.0426,58.0426,57.6484,57.6484,12200.0
2014-12-16 13:10:00,62.89,62.89,62.68,62.72,18900.0,57.6576,57.6576,57.465,57.5017,18900.0
2014-12-16 13:15:00,62.77,62.8,62.61,62.65,2900.0,57.5476,57.5751,57.4009,57.4375,2900.0
2014-12-16 13:20:00,62.71,62.78,62.71,62.75,6400.0,57.4925,57.5567,57.4925,57.5292,6400.0
2014-12-16 13:25:00,62.73,62.88,62.73,62.83,8400.0,57.5109,57.6484,57.5109,57.6026,8400.0
2014-12-16 13:30:00,62.78,62.83,62.72,62.79,5800.0,57.5567,57.6026,57.5017,57.5659,5800.0
2014-12-16 13:35:00,62.8,62.92,62.8,62.86,5500.0,57.5751,57.6851,57.5751,57.6301,5500.0
2014-12-16 13:40:00,62.85,62.86,62.78,62.84,12600.0,57.6209,57.6301,57.5567,57.6117,12600.0
2014-12-16 13:45:00,62.82,62.82,62.69,62.76,3500.0,57.5934,57.5934,57.4742,57.5384,3500.0
2014-12-16 13:50:00,62.76,62.87,62.72,62.76,6900.0,57.5384,57.6392,57.5017,57.5384,6900.0
2014-12-16 13:55:00,62.74,62.8,62.65,62.65,4500.0,57.5201,57.5751,57.4375,57.4375,4500.0
2014-12-16 14:00:00,62.67,62.72,62.64,62.65,5600.0,57.4559,57.5017,57.4284,57.4375,5600.0
2014-12-16 14:05:00,62.64,62.79,62.64,62.78,12800.0,57.4284,57.5659,57.4284,57.5567,12800.0
2014-12-16 14:10:00,62.79,62.85,62.76,62.78,6200.0,57.5659,57.6209,57.5384,57.5567,6200.0
2014-12-16 14:15:00,62.78,62.78,62.68,62.72,9500.0,57.5567,57.5567,57.465,57.5017,9500.0
2014-12-16 14:20:00,62.74,62.78,62.61,62.61,5800.0,57.5201,57.5567,57.4009,57.4009,5800.0
2014-12-16 14:25:00,62.59,62.72,62.56,62.68,7300.0,57.3825,57.5017,57.355,57.465,7300.0
2014-12-16 14:30:00,62.69,62.75,62.6,62.6,4800.0,57.4742,57.5292,57.3917,57.3917,4800.0
2014-12-16 14:35:00,62.58,62.66,62.54,62.66,8500.0,57.3734,57.4467,57.3367,57.4467,8500.0
2014-12-16 14:40:00,62.67,62.72,62.66,62.7,5500.0,57.4559,57.5017,57.4467,57.4834,5500.0
2014-12-16 14:45:00,62.68,62.68,62.56,62.65,8300.0,57.465,57.465,57.355,57.4375,8300.0
2014-12-16 14:50:00,62.63,62.63,62.47,62.5,6200.0,57.4192,57.4192,57.2725,57.3,6200.0
2014-12-16 14:55:00,62.51,62.55,62.48,62.49,4700.0,57.3092,57.3459,57.2817,57.2909,4700.0
2014-12-16 15:00:00,62.48,62.58,62.47,62.54,5000.0,57.2817,57.3734,57.2725,57.3367,5000.0
2014-12-16 15:05:00,62.54,62.57,62.41,62.47,13900.0,57.3367,57.3642,57.2175,57.2725,13900.0
2014-12-16 15:10:00,62.46,62.5,62.45,62.45,4700.0,57.2633,57.3,57.2542,57.2542,4700.0
2014-12-16 15:15:00,62.44,62.48,62.41,62.44,6300.0,57.245,57.2817,57.2175,57.245,6300.0
2014-12-16 15:20:00,62.42,62.47,62.35,62.35,6500.0,57.2267,57.2725,57.1625,57.1625,6500.0
2014-12-16 15:25:00,62.35,62.35,62.25,62.31,6300.0,57.1625,57.1625,57.0708,57.1258,6300.0
2014-12-16 15:30:00,62.3,62.46,62.21,62.4,12900.0,57.1167,57.2633,57.0341,57.2083,12900.0
2014-12-16 15:35:00,62.42,62.42,62.24,62.26,7200.0,57.2267,57.2267,57.0617,57.08,7200.0
2014-12-16 15:40:00,62.24,62.28,62.11,62.15,11900.0,57.0617,57.0983,56.9425,56.9791,11900.0
2014-12-16 15:45:00,62.13,62.35,62.11,62.33,18300.0,56.9608,57.1625,56.9425,57.1442,18300.0
2014-12-16 15:50:00,62.34,62.34,62.15,62.3,22000.0,57.1533,57.1533,56.9791,57.1167,22000.0
2014-12-16 15:55:00,62.28,62.28,62.1,62.12,24200.0,57.0983,57.0983,56.9333,56.9516,24200.0
2014-12-17 09:30:00,62.2,62.35,61.95,62.13,10100.0,57.025,57.1625,56.7958,56.9608,10100.0
2014-12-17 09:35:00,62.08,62.11,61.8,62.0,6200.0,56.915,56.9425,56.6583,56.8416,6200.0
2014-12-17 09:40:00,62.01,62.31,61.91,62.26,13100.0,56.8508,57.1258,56.7591,57.08,13100.0
2014-12-17 09:45:00,62.3,62.33,61.98,62.06,6700.0,57.1167,57.1442,56.8233,56.8966,6700.0
2014-12-17 09:50:00,62.02,62.25,62.02,62.06,17200.0,56.86,57.0708,56.86,56.8966,17200.0
2014-12-17 09:55:00,62.08,62.38,62.05,62.27,10800.0,56.915,57.19,56.8875,57.0892,10800.0
2014-12-17 10:00:00,62.29,62.32,62.15,62.23,8200.0,57.1075,57.135,56.9791,57.0525,8200.0
2014-12-17 10:05:00,62.24,62.34,62.15,62.24,4600.0,57.0617,57.1533,56.9791,57.0617,4600.0
2014-12-17 10:10:00,62.27,62.54,62.17,62.48,20900.0,57.0892,57.3367,56.9975,57.2817,20900.0
2014-12-17 10:15:00,62.46,62.61,62.39,62.53,9500.0,57.2633,57.4009,57.1992,57.3275,9500.0
2014-12-17 10:20:00,62.44,62.53,62.39,62.51,16100.0,57.245,57.3275,57.1992,57.3092,16100.0
2014-12-17 10:25:00,62.43,62.47,62.33,62.42,14100.0,57.2358,57.2725,57.1442,57.2267,14100.0
2014-12-17 10:30:00,62.41,62.49,62.33,62.45,19200.0,57.2175,57.2909,57.1442,57.2542,19200.0
2014-12-17 10:35:00,62.46,62.54,62.41,62.52,8100.0,57.2633,57.3367,57.2175,57.3184,8100.0
2014-12-17 10:40:00,62.52,62.66,62.45,62.59,5900.0,57.3184,57.4467,57.2542,57.3825,5900.0
2014-12-17 10:45:00,62.61,62.71,62.54,62.7,5300.0,57.4009,57.4925,57.3367,57.4834,5300.0
2014-12-17 10:50:00,62.68,62.72,62.62,62.71,7700.0,57.465,57.5017,57.41,57.4925,7700.0
2014-12-17 10:55:00,62.71,62.74,62.67,62.74,5300.0,57.4925,57.5201,57.4559,57.5201,5300.0
2014-12-17 11:00:00,62.74,62.89,62.74,62.87,13300.0,57.5201,57.6576,57.5201,57.6392,13300.0
2014-12-17 11:05:00,62.89,62.92,62.82,62.85,11700.0,57.6576,57.6851,57.5934,57.6209,11700.0
2014-12-17 11:10:00,62.88,62.88,62.84,62.84,4800.0,57.6484,57.6484,57.6117,57.6117,4800.0
2014-12-17 11:15:00,62.82,62.82,62.7,62.77,28300.0,57.5934,57.5934,57.4834,57.5476,28300.0
2014-12-17 11:20:00,62.79,63.03,62.77,63.03,24800.0,57.5659,57.7859,57.5476,57.7859,24800.0
2014-12-17 11:25:00,63.01,63.12,62.95,63.03,8000.0,57.7676,57.8684,57.7126,57.7859,8000.0
2014-12-17 11:30:00,63.06,63.09,63.04,63.08,4500.0,57.8134,57.8409,57.7951,57.8318,4500.0
2014-12-17 11:35:00,63.07,63.24,63.07,63.22,4700.0,57.8226,57.9785,57.8226,57.9601,4700.0
2014-12-17 11:40:00,63.18,63.22,63.12,63.13,3400.0,57.9234,57.9601,57.8684,57.8776,3400.0
2014-12-17 11:45:00,63.11,63.18,63.08,63.11,4000.0,57.8593,57.9234,57.8318,57.8593,4000.0
2014-12-17 11:50:00,63.1,63.2,63.08,63.19,4300.0,57.8501,57.9418,57.8318,57.9326,4300.0
2014-12-17 11:55:00,63.2,63.49,63.19,63.49,20500.0,57.9418,58.2077,57.9326,58.2077,20500.0
2014-12-17 12:00:00,63.46,63.49,63.32,63.37,15000.0,58.1801,58.2077,58.0518,58.0976,15000.0
2014-12-17 12:05:00,63.36,63.48,63.33,63.47,20800.0,58.0885,58.1985,58.061,58.1893,20800.0
2014-12-17 12:10:00,63.45,63.45,63.37,63.4,1100.0,58.171,58.171,58.0976,58.1251,1100.0
2014-12-17 12:15:00,63.41,63.44,63.35,63.37,5300.0,58.1343,58.1618,58.0793,58.0976,5300.0
2014-12-17 12:20:00,63.37,63.42,63.33,63.33,3400.0,58.0976,58.1435,58.061,58.061,3400.0
2014-12-17 12:25:00,63.3,63.33,63.22,63.22,5200.0,58.0335,58.061,57.9601,57.9601,5200.0
2014-12-17 12:30:00,63.23,63.32,63.23,63.26,2200.0,57.9693,58.0518,57.9693,57.9968,2200.0
2014-12-17 12:35:00,63.26,63.26,63.14,63.19,4900.0,57.9968,57.9968,57.8868,57.9326,4900.0
2014-12-17 12:40:00,63.19,63.23,63.15,63.17,3300.0,57.9326,57.9693,57.8959,57.9143,3300.0
2014-12-17 12:45:00,63.18,63.26,63.16,63.24,2400.0,57.9234,57.9968,57.9051,57.9785,2400.0
2014-12-17 12:50:00,63.23,63.41,63.23,63.32,2900.0,57.9693,58.1343,57.9693,58.0518,2900.0
2014-12-17 12:55:00,63.29,63.3,63.21,63.21,3200.0,58.0243,58.0335,57.9509,57.9509,3200.0
2014-12-17 13:00:00,63.2,63.26,63.11,63.11,4600.0,57.9418,57.9968,57.8593,57.8593,4600.0
2014-12-17 13:05:00,63.08,63.18,63.08,63.13,4600.0,57.8318,57.9234,57.8318,57.8776,4600.0
2014-12-17 13:10:00,63.08,63.12,62.98,63.12,5600.0,57.8318,57.8684,57.7401,57.8684,5600.0
2014-12-17 13:15:00,63.18,63.18,63.12,63.18,1600.0,57.9234,57.9234,57.8684,57.9234,1600.0
2014-12-17 13:20:00,63.23,63.23,63.2,63.2,900.0,57.9693,57.9693,57.9418,57.9418,900.0
2014-12-17 13:25:00,63.19,63.28,63.18,63.24,2600.0,57.9326,58.0151,57.9234,57.9785,2600.0
2014-12-17 13:30:00,63.27,63.29,63.21,63.28,2400.0,58.006,58.0243,57.9509,58.0151,2400.0
2014-12-17 13:35:00,63.25,63.25,63.19,63.2,1700.0,57.9876,57.9876,57.9326,57.9418,1700.0
2014-12-17 13:40:00,63.22,63.24,63.15,63.16,1700.0,57.9601,57.9785,57.8959,57.9051,1700.0
2014-12-17 13:45:00,63.11,63.13,63.04,63.04,2700.0,57.8593,57.8776,57.7951,57.7951,2700.0
2014-12-17 13:50:00,63.03,63.06,63.01,63.03,2200.0,57.7859,57.8134,57.7676,57.7859,2200.0
2014-12-17 13:55:00,63.03,63.16,62.98,63.16,5200.0,57.7859,57.9051,57.7401,57.9051,5200.0
2014-12-17 14:00:00,63.18,63.65,63.12,63.47,21200.0,57.9234,58.3543,57.8684,58.1893,21200.0
2014-12-17 14:05:00,63.51,63.62,63.38,63.62,7400.0,58.226,58.3268,58.1068,58.3268,7400.0
2014-12-17 14:10:00,63.56,63.82,63.47,63.77,8400.0,58.2718,58.5102,58.1893,58.4644,8400.0
2014-12-17 14:15:00,63.76,63.78,63.63,63.65,3200.0,58.4552,58.4735,58.336,58.3543,3200.0
2014-12-17 14:20:00,63.65,63.69,63.57,63.66,7800.0,58.3543,58.391,58.281,58.3635,7800.0
2014-12-17 14:25:00,63.65,63.7,63.61,63.65,5200.0,58.3543,58.4002,58.3177,58.3543,5200.0
2014-12-17 14:30:00,63.65,63.7,63.48,63.61,9200.0,58.3543,58.4002,58.1985,58.3177,9200.0
2014-12-17 14:35:00,63.64,63.73,63.63,63.67,8300.0,58.3452,58.4277,58.336,58.3727,8300.0
2014-12-17 14:40:00,63.66,63.66,63.31,63.38,9200.0,58.3635,58.3635,58.0426,58.1068,9200.0
2014-12-17 14:45:00,63.39,63.39,63.14,63.14,9200.0,58.116,58.116,57.8868,57.8868,9200.0
2014-12-17 14:50:00,63.13,63.25,62.97,63.24,25800.0,57.8776,57.9876,57.7309,57.9785,25800.0
2014-12-17 14:55:00,63.23,63.29,63.04,63.08,17300.0,57.9693,58.0243,57.7951,57.8318,17300.0
2014-12-17 15:00:00,63.09,63.11,62.86,63.11,23900.0,57.8409,57.8593,57.6301,57.8593,23900.0
2014-12-17 15:05:00,63.06,63.11,63.01,63.1,9500.0,57.8134,57.8593,57.7676,57.8501,9500.0
2014-12-17 15:10:00,63.1,63.43,63.1,63.43,10800.0,57.8501,58.1526,57.8501,58.1526,10800.0
2014-12-17 15:15:00,63.42,63.62,63.37,63.6,9900.0,58.1435,58.3268,58.0976,58.3085,9900.0
2014-12-17 15:20:00,63.6,63.6,63.42,63.46,12900.0,58.3085,58.3085,58.1435,58.1801,12900.0
2014-12-17 15:25:00,63.47,63.73,63.44,63.72,17200.0,58.1893,58.4277,58.1618,58.4185,17200.0
2014-12-17 15:30:00,63.71,63.8,63.65,63.71,10700.0,58.4093,58.4919,58.3543,58.4093,10700.0
2014-12-17 15:35:00,63.71,63.74,63.61,63.69,13500.0,58.4093,58.4369,58.3177,58.391,13500.0
2014-12-17 15:40:00,63.71,63.92,63.71,63.88,33200.0,58.4093,58.6019,58.4093,58.5652,33200.0
2014-12-17 15:45:00,63.91,64.1,63.91,64.1,56500.0,58.5927,58.7669,58.5927,58.7669,56500.0
2014-12-17 15:50:00,64.1,64.13,63.94,63.98,56700.0,58.7669,58.7944,58.6202,58.6569,56700.0
2014-12-17 15:55:00,63.99,64.04,63.97,63.98,34800.0,58.6661,58.7119,58.6477,58.6569,34800.0
2014-12-18 09:30:00,65.09,65.21,64.88,64.88,2300.0,59.6745,59.7845,59.482,59.482,2300.0
2014-12-18 09:35:00,64.95,64.95,64.44,64.78,23300.0,59.5462,59.5462,59.0786,59.3903,23300.0
2014-12-18 09:40:00,64.77,65.08,64.77,64.84,11900.0,59.3812,59.6654,59.3812,59.4453,11900.0
2014-12-18 09:45:00,64.81,64.93,64.6,64.93,8500.0,59.4178,59.5278,59.2253,59.5278,8500.0
2014-12-18 09:50:00,64.95,65.04,64.89,64.89,9800.0,59.5462,59.6287,59.4912,59.4912,9800.0
2014-12-18 09:55:00,64.82,65.08,64.82,65.02,9600.0,59.427,59.6654,59.427,59.6104,9600.0
2014-12-18 10:00:00,65.01,65.01,64.75,64.91,11400.0,59.6012,59.6012,59.3628,59.5095,11400.0
2014-12-18 10:05:00,64.9,64.92,64.8,64.83,15100.0,59.5003,59.5187,59.4087,59.4362,15100.0
2014-12-18 10:10:00,64.82,64.83,64.68,64.7,10800.0,59.427,59.4362,59.2986,59.317,10800.0
2014-12-18 10:15:00,64.66,64.78,64.62,64.62,3500.0,59.2803,59.3903,59.2436,59.2436,3500.0
2014-12-18 10:20:00,64.64,64.78,64.61,64.65,3500.0,59.262,59.3903,59.2345,59.2711,3500.0
2014-12-18 10:25:00,64.69,64.69,64.44,64.44,7000.0,59.3078,59.3078,59.0786,59.0786,7000.0
2014-12-18 10:30:00,64.52,64.58,64.41,64.41,5700.0,59.152,59.207,59.0511,59.0511,5700.0
2014-12-18 10:35:00,64.39,64.44,64.22,64.28,5300.0,59.0328,59.0786,58.8769,58.9319,5300.0
2014-12-18 10:40:00,64.28,64.28,64.05,64.05,5300.0,58.9319,58.9319,58.7211,58.7211,5300.0
2014-12-18 10:45:00,64.08,64.13,63.98,64.06,13000.0,58.7486,58.7944,58.6569,58.7302,13000.0
2014-12-18 10:50:00,64.08,64.09,63.96,64.0,18000.0,58.7486,58.7577,58.6385,58.6752,18000.0
2014-12-18 10:55:00,64.0,64.02,63.91,63.99,10500.0,58.6752,58.6936,58.5927,58.6661,10500.0
2014-12-18 11:00:00,63.97,63.97,63.88,63.89,10900.0,58.6477,58.6477,58.5652,58.5744,10900.0
2014-12-18 11:05:00,63.91,63.91,63.8,63.84,5700.0,58.5927,58.5927,58.4919,58.5285,5700.0
2014-12-18 11:10:00,63.83,63.95,63.8,63.94,3800.0,58.5194,58.6294,58.4919,58.6202,3800.0
2014-12-18 11:15:00,63.97,64.17,63.96,64.17,5400.0,58.6477,58.8311,58.6385,58.8311,5400.0
2014-12-18 11:20:00,64.12,64.2,64.1,64.13,4000.0,58.7852,58.8586,58.7669,58.7944,4000.0
2014-12-18 11:25:00,64.13,64.23,64.09,64.09,6600.0,58.7944,58.8861,58.7577,58.7577,6600.0
2014-12-18 11:30:00,64.1,64.21,64.04,64.14,5600.0,58.7669,58.8677,58.7119,58.8036,5600.0
2014-12-18 11:35:00,64.16,64.16,64.04,64.04,8900.0,58.8219,58.8219,58.7119,58.7119,8900.0
2014-12-18 11:40:00,64.04,64.08,63.91,63.92,14900.0,58.7119,58.7486,58.5927,58.6019,14900.0
2014-12-18 11:45:00,63.94,64.0,63.9,63.96,5100.0,58.6202,58.6752,58.5835,58.6385,5100.0
2014-12-18 11:50:00,63.98,64.2,63.95,64.19,5400.0,58.6569,58.8586,58.6294,58.8494,5400.0
2014-12-18 11:55:00,64.21,64.21,64.07,64.18,6300.0,58.8677,58.8677,58.7394,58.8402,6300.0
2014-12-18 12:00:00,64.23,64.24,64.14,64.17,6300.0,58.8861,58.8953,58.8036,58.8311,6300.0
2014-12-18 12:05:00,64.2,64.28,64.2,64.26,6800.0,58.8586,58.9319,58.8586,58.9136,6800.0
2014-12-18 12:10:00,64.26,64.39,64.26,64.35,2900.0,58.9136,59.0328,58.9136,58.9961,2900.0
2014-12-18 12:15:00,64.35,64.53,64.35,64.5,5500.0,58.9961,59.1611,58.9961,59.1336,5500.0
2014-12-18 12:20:00,64.5,64.5,64.38,64.5,4200.0,59.1336,59.1336,59.0236,59.1336,4200.0
2014-12-18 12:25:00,64.51,64.61,64.51,64.51,3800.0,59.1428,59.2345,59.1428,59.1428,3800.0
2014-12-18 12:30:00,64.55,64.58,64.49,64.56,4100.0,59.1795,59.207,59.1245,59.1886,4100.0
2014-12-18 12:35:00,64.56,64.58,64.49,64.52,3900.0,59.1886,59.207,59.1245,59.152,3900.0
2014-12-18 12:40:00,64.45,64.63,64.43,64.63,3800.0,59.0878,59.2528,59.0694,59.2528,3800.0
2014-12-18 12:45:00,64.6,64.69,64.55,64.64,4600.0,59.2253,59.3078,59.1795,59.262,4600.0
2014-12-18 12:50:00,64.64,64.72,64.63,64.66,5600.0,59.262,59.3353,59.2528,59.2803,5600.0
2014-12-18 12:55:00,64.65,64.78,64.63,64.74,3100.0,59.2711,59.3903,59.2528,59.3537,3100.0
2014-12-18 13:00:00,64.77,64.77,64.67,64.69,8400.0,59.3812,59.3812,59.2895,59.3078,8400.0
2014-12-18 13:05:00,64.7,64.7,64.46,64.51,22100.0,59.317,59.317,59.0969,59.1428,22100.0
2014-12-18 13:10:00,64.52,64.53,64.48,64.5,3400.0,59.152,59.1611,59.1153,59.1336,3400.0
2014-12-18 13:15:00,64.52,64.65,64.5,64.61,4200.0,59.152,59.2711,59.1336,59.2345,4200.0
2014-12-18 13:20:00,64.65,64.78,64.62,64.71,3300.0,59.2711,59.3903,59.2436,59.3261,3300.0
2014-12-18 13:25:00,64.75,64.78,64.69,64.77,2600.0,59.3628,59.3903,59.3078,59.3812,2600.0
2014-12-18 13:30:00,64.78,64.81,64.69,64.78,5700.0,59.3903,59.4178,59.3078,59.3903,5700.0
2014-12-18 13:35:00,64.78,64.81,64.74,64.76,3000.0,59.3903,59.4178,59.3537,59.372,3000.0
2014-12-18 13:40:00,64.67,64.74,64.67,64.69,3000.0,59.2895,59.3537,59.2895,59.3078,3000.0
2014-12-18 13:45:00,64.69,64.75,64.61,64.72,6300.0,59.3078,59.3628,59.2345,59.3353,6300.0
2014-12-18 13:50:00,64.69,64.74,64.69,64.74,6500.0,59.3078,59.3537,59.3078,59.3537,6500.0
2014-12-18 13:55:00,64.76,64.84,64.75,64.81,4000.0,59.372,59.4453,59.3628,59.4178,4000.0
2014-12-18 14:00:00,64.84,64.88,64.79,64.8,5000.0,59.4453,59.482,59.3995,59.4087,5000.0
2014-12-18 14:05:00,64.81,64.81,64.68,64.69,5100.0,59.4178,59.4178,59.2986,59.3078,5100.0
2014-12-18 14:10:00,64.73,64.76,64.65,64.69,3500.0,59.3445,59.372,59.2711,59.3078,3500.0
2014-12-18 14:15:00,64.67,64.73,64.67,64.69,3100.0,59.2895,59.3445,59.2895,59.3078,3100.0
2014-12-18 14:20:00,64.74,64.74,64.62,64.64,3800.0,59.3537,59.3537,59.2436,59.262,3800.0
2014-12-18 14:25:00,64.64,64.71,64.61,64.69,14700.0,59.262,59.3261,59.2345,59.3078,14700.0
2014-12-18 14:30:00,64.71,64.81,64.66,64.81,10400.0,59.3261,59.4178,59.2803,59.4178,10400.0
2014-12-18 14:35:00,64.79,64.84,64.74,64.81,4400.0,59.3995,59.4453,59.3537,59.4178,4400.0
2014-12-18 14:40:00,64.83,64.83,64.73,64.75,3700.0,59.4362,59.4362,59.3445,59.3628,3700.0
2014-12-18 14:45:00,64.76,64.79,64.61,64.64,6600.0,59.372,59.3995,59.2345,59.262,6600.0
2014-12-18 14:50:00,64.61,64.69,64.61,64.68,9700.0,59.2345,59.3078,59.2345,59.2986,9700.0
2014-12-18 14:55:00,64.68,64.78,64.66,64.77,15800.0,59.2986,59.3903,59.2803,59.3812,15800.0
2014-12-18 15:00:00,64.8,64.87,64.75,64.87,4800.0,59.4087,59.4728,59.3628,59.4728,4800.0
2014-12-18 15:05:00,64.89,65.0,64.89,64.98,6600.0,59.4912,59.592,59.4912,59.5737,6600.0
2014-12-18 15:10:00,64.99,65.06,64.95,65.03,7700.0,59.5829,59.647,59.5462,59.6195,7700.0
2014-12-18 15:15:00,65.04,65.05,64.94,65.01,5800.0,59.6287,59.6379,59.537,59.6012,5800.0
2014-12-18 15:20:00,65.01,65.03,64.97,65.03,9800.0,59.6012,59.6195,59.5645,59.6195,9800.0
2014-12-18 15:25:00,65.03,65.13,65.0,65.11,10400.0,59.6195,59.7112,59.592,59.6929,10400.0
2014-12-18 15:30:00,65.13,65.23,65.08,65.21,14400.0,59.7112,59.8029,59.6654,59.7845,14400.0
2014-12-18 15:35:00,65.18,65.24,65.16,65.2,12700.0,59.757,59.8121,59.7387,59.7754,12700.0
2014-12-18 15:40:00,65.2,65.34,65.19,65.28,23700.0,59.7754,59.9037,59.7662,59.8487,23700.0
2014-12-18 15:45:00,65.29,65.42,65.25,65.41,31000.0,59.8579,59.9771,59.8212,59.9679,31000.0
2014-12-18 15:50:00,65.41,65.49,65.4,65.47,32700.0,59.9679,60.0413,59.9587,60.0229,32700.0
2014-12-18 15:55:00,65.48,65.6,65.39,65.48,134000.0,60.0321,60.1421,59.9496,60.0321,134000.0
2014-12-19 09:30:00,65.81,66.24,65.62,66.24,189500.0,60.3346,60.7289,60.1604,60.7289,189500.0
2014-12-19 09:35:00,66.06,66.16,65.46,65.47,9900.0,60.5638,60.6555,60.0137,60.0229,9900.0
2014-12-19 09:40:00,65.48,65.71,65.31,65.61,17000.0,60.0321,60.2429,59.8762,60.1513,17000.0
2014-12-19 09:45:00,65.66,65.98,65.6,65.96,7200.0,60.1971,60.4905,60.1421,60.4721,7200.0
2014-12-19 09:50:00,65.96,66.01,65.7,65.83,10000.0,60.4721,60.518,60.2338,60.353,10000.0
2014-12-19 09:55:00,65.87,66.28,65.87,66.2,9200.0,60.3896,60.7655,60.3896,60.6922,9200.0
2014-12-19 10:00:00,66.2,66.21,65.94,66.2,5700.0,60.6922,60.7013,60.4538,60.6922,5700.0
2014-12-19 10:05:00,66.25,66.33,66.12,66.25,12300.0,60.738,60.8114,60.6188,60.738,12300.0
2014-12-19 10:10:00,66.23,66.26,65.9,65.92,12200.0,60.7197,60.7472,60.4171,60.4355,12200.0
2014-12-19 10:15:00,65.91,66.02,65.87,65.92,7100.0,60.4263,60.5272,60.3896,60.4355,7100.0
2014-12-19 10:20:00,65.84,65.94,65.75,65.94,6300.0,60.3621,60.4538,60.2796,60.4538,6300.0
2014-12-19 10:25:00,65.94,65.94,65.7,65.8,10100.0,60.4538,60.4538,60.2338,60.3255,10100.0
2014-12-19 10:30:00,65.81,65.83,65.69,65.82,6400.0,60.3346,60.353,60.2246,60.3438,6400.0
2014-12-19 10:35:00,65.81,65.95,65.78,65.8,8400.0,60.3346,60.463,60.3071,60.3255,8400.0
2014-12-19 10:40:00,65.81,66.02,65.81,65.96,6800.0,60.3346,60.5272,60.3346,60.4721,6800.0
2014-12-19 10:45:00,65.94,66.0,65.82,65.85,15700.0,60.4538,60.5088,60.3438,60.3713,15700.0
2014-12-19 10:50:00,65.86,65.98,65.81,65.9,25200.0,60.3805,60.4905,60.3346,60.4171,25200.0
2014-12-19 10:55:00,65.9,65.93,65.86,65.87,14200.0,60.4171,60.4446,60.3805,60.3896,14200.0
2014-12-19 11:00:00,65.87,65.9,65.76,65.88,9800.0,60.3896,60.4171,60.2888,60.3988,9800.0
2014-12-19 11:05:00,65.86,65.88,65.76,65.77,14200.0,60.3805,60.3988,60.2888,60.298,14200.0
2014-12-19 11:10:00,65.8,65.92,65.75,65.87,8300.0,60.3255,60.4355,60.2796,60.3896,8300.0
2014-12-19 11:15:00,65.87,65.88,65.8,65.84,12700.0,60.3896,60.3988,60.3255,60.3621,12700.0
2014-12-19 11:20:00,65.8,65.83,65.74,65.74,6000.0,60.3255,60.353,60.2705,60.2705,6000.0
2014-12-19 11:25:00,65.74,65.89,65.72,65.83,7600.0,60.2705,60.408,60.2521,60.353,7600.0
2014-12-19 11:30:00,65.85,65.91,65.79,65.87,13500.0,60.3713,60.4263,60.3163,60.3896,13500.0
2014-12-19 11:35:00,65.9,65.9,65.82,65.86,12000.0,60.4171,60.4171,60.3438,60.3805,12000.0
2014-12-19 11:40:00,65.88,65.94,65.88,65.9,11300.0,60.3988,60.4538,60.3988,60.4171,11300.0
2014-12-19 11:45:00,65.91,65.94,65.88,65.9,11600.0,60.4263,60.4538,60.3988,60.4171,11600.0
2014-12-19 11:50:00,65.91,65.96,65.9,65.93,3600.0,60.4263,60.4721,60.4171,60.4446,3600.0
2014-12-19 11:55:00,65.93,65.98,65.91,65.92,3800.0,60.4446,60.4905,60.4263,60.4355,3800.0
2014-12-19 12:00:00,65.91,66.04,65.91,66.03,2300.0,60.4263,60.5455,60.4263,60.5363,2300.0
2014-12-19 12:05:00,66.04,66.04,65.96,66.01,2300.0,60.5455,60.5455,60.4721,60.518,2300.0
2014-12-19 12:10:00,65.99,66.04,65.96,65.99,1800.0,60.4997,60.5455,60.4721,60.4997,1800.0
2014-12-19 12:15:00,65.99,66.0,65.92,65.94,4700.0,60.4997,60.5088,60.4355,60.4538,4700.0
2014-12-19 12:20:00,65.95,65.98,65.9,65.91,2800.0,60.463,60.4905,60.4171,60.4263,2800.0
2014-12-19 12:25:00,65.9,66.0,65.9,65.92,6200.0,60.4171,60.5088,60.4171,60.4355,6200.0
2014-12-19 12:30:00,65.91,65.94,65.89,65.9,4700.0,60.4263,60.4538,60.408,60.4171,4700.0
2014-12-19 12:35:00,65.91,65.96,65.9,65.96,2300.0,60.4263,60.4721,60.4171,60.4721,2300.0
2014-12-19 12:40:00,65.95,66.01,65.94,66.01,2100.0,60.463,60.518,60.4538,60.518,2100.0
2014-12-19 12:45:00,66.02,66.02,65.95,65.97,4400.0,60.5272,60.5272,60.463,60.4813,4400.0
2014-12-19 12:50:00,65.97,66.02,65.96,65.98,4400.0,60.4813,60.5272,60.4721,60.4905,4400.0
2014-12-19 12:55:00,66.0,66.11,65.98,66.09,13100.0,60.5088,60.6097,60.4905,60.5913,13100.0
2014-12-19 13:00:00,66.09,66.2,66.07,66.2,8100.0,60.5913,60.6922,60.573,60.6922,8100.0
2014-12-19 13:05:00,66.21,66.27,66.21,66.26,13300.0,60.7013,60.7564,60.7013,60.7472,13300.0
2014-12-19 13:10:00,66.27,66.27,66.24,66.27,4400.0,60.7564,60.7564,60.7289,60.7564,4400.0
2014-12-19 13:15:00,66.26,66.33,66.26,66.33,5900.0,60.7472,60.8114,60.7472,60.8114,5900.0
2014-12-19 13:20:00,66.34,66.36,66.3,66.36,2400.0,60.8205,60.8389,60.7839,60.8389,2400.0
2014-12-19 13:25:00,66.36,66.4,66.32,66.36,6700.0,60.8389,60.8755,60.8022,60.8389,6700.0
2014-12-19 13:30:00,66.36,66.42,66.35,66.37,6000.0,60.8389,60.8939,60.8297,60.848,6000.0
2014-12-19 13:35:00,66.38,66.41,66.37,66.39,2500.0,60.8572,60.8847,60.848,60.8664,2500.0
2014-12-19 13:40:00,66.37,66.38,66.35,66.38,1600.0,60.848,60.8572,60.8297,60.8572,1600.0
2014-12-19 13:45:00,66.39,66.52,66.37,66.51,20200.0,60.8664,60.9856,60.848,60.9764,20200.0
2014-12-19 13:50:00,66.5,66.52,66.5,66.51,5100.0,60.9672,60.9856,60.9672,60.9764,5100.0
2014-12-19 13:55:00,66.5,66.52,66.49,66.5,15700.0,60.9672,60.9856,60.9581,60.9672,15700.0
2014-12-19 14:00:00,66.5,66.54,66.5,66.53,7600.0,60.9672,61.0039,60.9672,60.9947,7600.0
2014-12-19 14:05:00,66.51,66.57,66.5,66.54,6000.0,60.9764,61.0314,60.9672,61.0039,6000.0
2014-12-19 14:10:00,66.52,66.52,66.5,66.51,6200.0,60.9856,60.9856,60.9672,60.9764,6200.0
2014-12-19 14:15:00,66.5,66.57,66.5,66.56,4000.0,60.9672,61.0314,60.9672,61.0222,4000.0
2014-12-19 14:20:00,66.55,66.55,66.5,66.53,5800.0,61.0131,61.0131,60.9672,60.9947,5800.0
2014-12-19 14:25:00,66.53,66.6,66.53,66.56,7600.0,60.9947,61.0589,60.9947,61.0222,7600.0
2014-12-19 14:30:00,66.57,66.79,66.57,66.75,34600.0,61.0314,61.2331,61.0314,61.1964,34600.0
2014-12-19 14:35:00,66.75,66.79,66.72,66.73,5600.0,61.1964,61.2331,61.1689,61.1781,5600.0
2014-12-19 14:40:00,66.73,66.73,66.63,66.63,12600.0,61.1781,61.1781,61.0864,61.0864,12600.0
2014-12-19 14:45:00,66.62,66.66,66.6,66.61,2600.0,61.0772,61.1139,61.0589,61.0681,2600.0
2014-12-19 14:50:00,66.62,66.66,66.58,66.58,7400.0,61.0772,61.1139,61.0406,61.0406,7400.0
2014-12-19 14:55:00,66.6,66.61,66.55,66.58,5500.0,61.0589,61.0681,61.0131,61.0406,5500.0
2014-12-19 15:00:00,66.58,66.61,66.5,66.5,6100.0,61.0406,61.0681,60.9672,60.9672,6100.0
2014-12-19 15:05:00,66.5,66.5,66.39,66.42,9700.0,60.9672,60.9672,60.8664,60.8939,9700.0
2014-12-19 15:10:00,66.41,66.5,66.35,66.49,19000.0,60.8847,60.9672,60.8297,60.9581,19000.0
2014-12-19 15:15:00,66.49,66.51,66.4,66.5,21900.0,60.9581,60.9764,60.8755,60.9672,21900.0
2014-12-19 15:20:00,66.5,66.55,66.5,66.51,12700.0,60.9672,61.0131,60.9672,60.9764,12700.0
2014-12-19 15:25:00,66.5,66.62,66.5,66.62,18200.0,60.9672,61.0772,60.9672,61.0772,18200.0
2014-12-19 15:30:00,66.62,66.77,66.59,66.77,30200.0,61.0772,61.2148,61.0497,61.2148,30200.0
2014-12-19 15:35:00,66.76,66.82,66.75,66.81,25600.0,61.2056,61.2606,61.1964,61.2514,25600.0
2014-12-19 15:40:00,66.81,66.87,66.79,66.84,34400.0,61.2514,61.3064,61.2331,61.2789,34400.0
2014-12-19 15:45:00,66.82,66.85,66.68,66.74,55100.0,61.2606,61.2881,61.1322,61.1873,55100.0
2014-12-19 15:50:00,66.74,66.83,66.67,66.68,42900.0,61.1873,61.2698,61.1231,61.1322,42900.0
2014-12-19 15:55:00,66.69,66.97,66.67,66.78,97700.0,61.1414,61.3981,61.1231,61.2239,97700.0
2014-12-22 09:30:00,66.68,66.74,66.18,66.18,13200.0,61.1322,61.1873,60.6738,60.6738,13200.0
2014-12-22 09:35:00,66.24,66.27,65.76,65.76,9100.0,60.7289,60.7564,60.2888,60.2888,9100.0
2014-12-22 09:40:00,65.73,65.81,65.4,65.68,16700.0,60.2613,60.3346,59.9587,60.2154,16700.0
2014-12-22 09:45:00,65.66,65.8,65.52,65.52,8800.0,60.1971,60.3255,60.0688,60.0688,8800.0
2014-12-22 09:50:00,65.48,65.66,65.48,65.55,5700.0,60.0321,60.1971,60.0321,60.0963,5700.0
2014-12-22 09:55:00,65.55,65.67,65.53,65.64,6200.0,60.0963,60.2063,60.0779,60.1788,6200.0
2014-12-22 10:00:00,65.61,65.79,65.6,65.74,9900.0,60.1513,60.3163,60.1421,60.2705,9900.0
2014-12-22 10:05:00,65.74,65.76,65.68,65.74,4100.0,60.2705,60.2888,60.2154,60.2705,4100.0
2014-12-22 10:10:00,65.74,65.81,65.68,65.81,11700.0,60.2705,60.3346,60.2154,60.3346,11700.0
2014-12-22 10:15:00,65.8,65.89,65.8,65.86,7700.0,60.3255,60.408,60.3255,60.3805,7700.0
2014-12-22 10:20:00,65.86,65.94,65.83,65.85,8900.0,60.3805,60.4538,60.353,60.3713,8900.0
2014-12-22 10:25:00,65.87,65.87,65.74,65.74,13000.0,60.3896,60.3896,60.2705,60.2705,13000.0
2014-12-22 10:30:00,65.75,65.87,65.65,65.84,43200.0,60.2796,60.3896,60.1879,60.3621,43200.0
2014-12-22 10:35:00,65.83,65.91,65.83,65.9,21000.0,60.353,60.4263,60.353,60.4171,21000.0
2014-12-22 10:40:00,65.9,66.01,65.89,65.98,17900.0,60.4171,60.518,60.408,60.4905,17900.0
2014-12-22 10:45:00,66.0,66.0,65.88,65.92,17600.0,60.5088,60.5088,60.3988,60.4355,17600.0
2014-12-22 10:50:00,65.91,65.91,65.78,65.81,8100.0,60.4263,60.4263,60.3071,60.3346,8100.0
2014-12-22 10:55:00,65.79,66.0,65.78,66.0,11300.0,60.3163,60.5088,60.3071,60.5088,11300.0
2014-12-22 11:00:00,65.98,66.0,65.92,65.95,12900.0,60.4905,60.5088,60.4355,60.463,12900.0
2014-12-22 11:05:00,65.95,65.98,65.88,65.9,14500.0,60.463,60.4905,60.3988,60.4171,14500.0
2014-12-22 11:10:00,65.92,65.92,65.73,65.73,6900.0,60.4355,60.4355,60.2613,60.2613,6900.0
2014-12-22 11:15:00,65.7,65.77,65.67,65.67,5100.0,60.2338,60.298,60.2063,60.2063,5100.0
2014-12-22 11:20:00,65.67,65.67,65.54,65.56,6000.0,60.2063,60.2063,60.0871,60.1054,6000.0
2014-12-22 11:25:00,65.57,65.69,65.57,65.64,9000.0,60.1146,60.2246,60.1146,60.1788,9000.0
2014-12-22 11:30:00,65.68,65.74,65.65,65.73,9900.0,60.2154,60.2705,60.1879,60.2613,9900.0
2014-12-22 11:35:00,65.75,65.76,65.68,65.7,16600.0,60.2796,60.2888,60.2154,60.2338,16600.0
2014-12-22 11:40:00,65.7,65.78,65.68,65.71,18400.0,60.2338,60.3071,60.2154,60.2429,18400.0
2014-12-22 11:45:00,65.71,65.75,65.7,65.72,3800.0,60.2429,60.2796,60.2338,60.2521,3800.0
2014-12-22 11:50:00,65.72,65.76,65.69,65.76,8700.0,60.2521,60.2888,60.2246,60.2888,8700.0
2014-12-22 11:55:00,65.75,65.75,65.67,65.74,12700.0,60.2796,60.2796,60.2063,60.2705,12700.0
2014-12-22 12:00:00,65.74,65.74,65.6,65.63,13400.0,60.2705,60.2705,60.1421,60.1696,13400.0
2014-12-22 12:05:00,65.6,65.69,65.58,65.68,5700.0,60.1421,60.2246,60.1238,60.2154,5700.0
2014-12-22 12:10:00,65.67,65.71,65.64,65.64,14100.0,60.2063,60.2429,60.1788,60.1788,14100.0
2014-12-22 12:15:00,65.62,65.65,65.6,65.63,4800.0,60.1604,60.1879,60.1421,60.1696,4800.0
2014-12-22 12:20:00,65.63,65.64,65.56,65.6,9900.0,60.1696,60.1788,60.1054,60.1421,9900.0
2014-12-22 12:25:00,65.62,65.62,65.57,65.58,5300.0,60.1604,60.1604,60.1146,60.1238,5300.0
2014-12-22 12:30:00,65.59,65.62,65.56,65.58,5000.0,60.1329,60.1604,60.1054,60.1238,5000.0
2014-12-22 12:35:00,65.59,65.61,65.57,65.59,4700.0,60.1329,60.1513,60.1146,60.1329,4700.0
2014-12-22 12:40:00,65.59,65.64,65.58,65.62,3800.0,60.1329,60.1788,60.1238,60.1604,3800.0
2014-12-22 12:45:00,65.62,65.65,65.61,65.61,2700.0,60.1604,60.1879,60.1513,60.1513,2700.0
2014-12-22 12:50:00,65.6,65.66,65.58,65.66,3900.0,60.1421,60.1971,60.1238,60.1971,3900.0
2014-12-22 12:55:00,65.66,65.67,65.61,65.61,2800.0,60.1971,60.2063,60.1513,60.1513,2800.0
2014-12-22 13:00:00,65.62,65.65,65.62,65.62,2200.0,60.1604,60.1879,60.1604,60.1604,2200.0
2014-12-22 13:05:00,65.63,65.67,65.62,65.65,5000.0,60.1696,60.2063,60.1604,60.1879,5000.0
2014-12-22 13:10:00,65.65,65.68,65.61,65.62,109900.0,60.1879,60.2154,60.1513,60.1604,109900.0
2014-12-22 13:15:00,65.62,65.68,65.6,65.61,27300.0,60.1604,60.2154,60.1421,60.1513,27300.0
2014-12-22 13:20:00,65.61,65.67,65.58,65.58,30500.0,60.1513,60.2063,60.1238,60.1238,30500.0
2014-12-22 13:25:00,65.59,65.63,65.54,65.57,43500.0,60.1329,60.1696,60.0871,60.1146,43500.0
2014-12-22 13:30:00,65.54,65.55,65.47,65.54,22100.0,60.0871,60.0963,60.0229,60.0871,22100.0
2014-12-22 13:35:00,65.55,65.67,65.54,65.65,8900.0,60.0963,60.2063,60.0871,60.1879,8900.0
2014-12-22 13:40:00,65.65,65.76,65.65,65.75,5800.0,60.1879,60.2888,60.1879,60.2796,5800.0
2014-12-22 13:45:00,65.77,65.88,65.77,65.85,22300.0,60.298,60.3988,60.298,60.3713,22300.0
2014-12-22 13:50:00,65.86,65.9,65.85,65.87,9700.0,60.3805,60.4171,60.3713,60.3896,9700.0
2014-12-22 13:55:00,65.87,65.87,65.83,65.85,4900.0,60.3896,60.3896,60.353,60.3713,4900.0
2014-12-22 14:00:00,65.84,65.84,65.81,65.83,4600.0,60.3621,60.3621,60.3346,60.353,4600.0
2014-12-22 14:05:00,65.82,65.82,65.76,65.78,5800.0,60.3438,60.3438,60.2888,60.3071,5800.0
2014-12-22 14:10:00,65.78,65.83,65.77,65.83,4100.0,60.3071,60.353,60.298,60.353,4100.0
2014-12-22 14:15:00,65.87,65.9,65.82,65.82,5500.0,60.3896,60.4171,60.3438,60.3438,5500.0
2014-12-22 14:20:00,65.84,65.9,65.84,65.88,4900.0,60.3621,60.4171,60.3621,60.3988,4900.0
2014-12-22 14:25:00,65.91,65.97,65.91,65.95,6900.0,60.4263,60.4813,60.4263,60.463,6900.0
2014-12-22 14:30:00,65.96,66.02,65.95,66.02,5000.0,60.4721,60.5272,60.463,60.5272,5000.0
2014-12-22 14:35:00,66.02,66.06,65.94,65.94,5100.0,60.5272,60.5638,60.4538,60.4538,5100.0
2014-12-22 14:40:00,65.94,66.02,65.94,66.02,3400.0,60.4538,60.5272,60.4538,60.5272,3400.0
2014-12-22 14:45:00,66.01,66.01,65.9,65.91,6300.0,60.518,60.518,60.4171,60.4263,6300.0
2014-12-22 14:50:00,65.9,65.96,65.85,65.96,29800.0,60.4171,60.4721,60.3713,60.4721,29800.0
2014-12-22 14:55:00,65.96,66.02,65.92,66.02,4000.0,60.4721,60.5272,60.4355,60.5272,4000.0
2014-12-22 15:00:00,65.99,66.08,65.98,66.07,5800.0,60.4997,60.5822,60.4905,60.573,5800.0
2014-12-22 15:05:00,66.08,66.11,66.04,66.05,4400.0,60.5822,60.6097,60.5455,60.5547,4400.0
2014-12-22 15:10:00,66.06,66.11,66.05,66.07,7100.0,60.5638,60.6097,60.5547,60.573,7100.0
2014-12-22 15:15:00,66.06,66.09,66.03,66.08,6400.0,60.5638,60.5913,60.5363,60.5822,6400.0
2014-12-22 15:20:00,66.09,66.13,66.09,66.11,6200.0,60.5913,60.628,60.5913,60.6097,6200.0
2014-12-22 15:25:00,66.14,66.15,66.07,66.07,5000.0,60.6372,60.6463,60.573,60.573,5000.0
2014-12-22 15:30:00,66.08,66.17,66.08,66.13,10600.0,60.5822,60.6647,60.5822,60.628,10600.0
2014-12-22 15:35:00,66.14,66.18,66.13,66.15,9400.0,60.6372,60.6738,60.628,60.6463,9400.0
2014-12-22 15:40:00,66.15,66.21,66.13,66.2,7100.0,60.6463,60.7013,60.628,60.6922,7100.0
2014-12-22 15:45:00,66.19,66.2,66.03,66.04,23800.0,60.683,60.6922,60.5363,60.5455,23800.0
2014-12-22 15:50:00,66.03,66.14,66.03,66.11,23100.0,60.5363,60.6372,60.5363,60.6097,23100.0
2014-12-22 15:55:00,66.11,66.12,66.03,66.09,40900.0,60.6097,60.6188,60.5363,60.5913,40900.0
2014-12-23 09:30:00,66.17,66.43,66.16,66.33,10300.0,60.6647,60.903,60.6555,60.8114,10300.0
2014-12-23 09:35:00,66.28,66.44,66.28,66.44,1300.0,60.7655,60.9122,60.7655,60.9122,1300.0
2014-12-23 09:40:00,66.45,66.54,66.38,66.38,3500.0,60.9214,61.0039,60.8572,60.8572,3500.0
2014-12-23 09:45:00,66.34,66.57,66.3,66.43,8000.0,60.8205,61.0314,60.7839,60.903,8000.0
2014-12-23 09:50:00,66.54,66.56,66.36,66.37,2500.0,61.0039,61.0222,60.8389,60.848,2500.0
2014-12-23 09:55:00,66.33,66.45,66.32,66.33,2900.0,60.8114,60.9214,60.8022,60.8114,2900.0
2014-12-23 10:00:00,66.31,66.46,66.17,66.38,16400.0,60.793,60.9305,60.6647,60.8572,16400.0
2014-12-23 10:05:00,66.36,66.62,66.36,66.46,6800.0,60.8389,61.0772,60.8389,60.9305,6800.0
2014-12-23 10:10:00,66.49,66.58,66.43,66.56,5700.0,60.9581,61.0406,60.903,61.0222,5700.0
2014-12-23 10:15:00,66.53,66.62,66.43,66.58,4400.0,60.9947,61.0772,60.903,61.0406,4400.0
2014-12-23 10:20:00,66.62,66.63,66.5,66.53,5300.0,61.0772,61.0864,60.9672,60.9947,5300.0
2014-12-23 10:25:00,66.5,66.61,66.44,66.59,20900.0,60.9672,61.0681,60.9122,61.0497,20900.0
2014-12-23 10:30:00,66.62,66.72,66.52,66.7,11700.0,61.0772,61.1689,60.9856,61.1506,11700.0
2014-12-23 10:35:00,66.73,66.78,66.65,66.65,4100.0,61.1781,61.2239,61.1047,61.1047,4100.0
2014-12-23 10:40:00,66.65,66.69,66.64,66.68,3700.0,61.1047,61.1414,61.0956,61.1322,3700.0
2014-12-23 10:45:00,66.69,66.7,66.56,66.65,6200.0,61.1414,61.1506,61.0222,61.1047,6200.0
2014-12-23 10:50:00,66.64,66.67,66.57,66.65,6500.0,61.0956,61.1231,61.0314,61.1047,6500.0
2014-12-23 10:55:00,66.63,66.72,66.61,66.7,18000.0,61.0864,61.1689,61.0681,61.1506,18000.0
2014-12-23 11:00:00,66.69,66.8,66.67,66.72,13600.0,61.1414,61.2423,61.1231,61.1689,13600.0
2014-12-23 11:05:00,66.73,66.73,66.56,66.56,5700.0,61.1781,61.1781,61.0222,61.0222,5700.0
2014-12-23 11:10:00,66.57,66.6,66.5,66.5,7900.0,61.0314,61.0589,60.9672,60.9672,7900.0
2014-12-23 11:15:00,66.5,66.6,66.47,66.58,3800.0,60.9672,61.0589,60.9397,61.0406,3800.0
2014-12-23 11:20:00,66.56,66.69,66.56,66.69,2800.0,61.0222,61.1414,61.0222,61.1414,2800.0
2014-12-23 11:25:00,66.7,66.74,66.66,66.68,4400.0,61.1506,61.1873,61.1139,61.1322,4400.0
2014-12-23 11:30:00,66.68,66.69,66.63,66.64,2800.0,61.1322,61.1414,61.0864,61.0956,2800.0
2014-12-23 11:35:00,66.64,66.66,66.61,66.65,6600.0,61.0956,61.1139,61.0681,61.1047,6600.0
2014-12-23 11:40:00,66.64,66.64,66.57,66.64,5500.0,61.0956,61.0956,61.0314,61.0956,5500.0
2014-12-23 11:45:00,66.64,66.72,66.61,66.72,5600.0,61.0956,61.1689,61.0681,61.1689,5600.0
2014-12-23 11:50:00,66.72,66.72,66.66,66.7,3100.0,61.1689,61.1689,61.1139,61.1506,3100.0
2014-12-23 11:55:00,66.69,66.7,66.65,66.65,2500.0,61.1414,61.1506,61.1047,61.1047,2500.0
2014-12-23 12:00:00,66.64,66.67,66.6,66.64,6100.0,61.0956,61.1231,61.0589,61.0956,6100.0
2014-12-23 12:05:00,66.61,66.65,66.57,66.58,6300.0,61.0681,61.1047,61.0314,61.0406,6300.0
2014-12-23 12:10:00,66.58,66.58,66.53,66.54,8500.0,61.0406,61.0406,60.9947,61.0039,8500.0
2014-12-23 12:15:00,66.54,66.54,66.5,66.52,2000.0,61.0039,61.0039,60.9672,60.9856,2000.0
2014-12-23 12:20:00,66.53,66.62,66.53,66.6,7700.0,60.9947,61.0772,60.9947,61.0589,7700.0
2014-12-23 12:25:00,66.63,66.64,66.55,66.55,1500.0,61.0864,61.0956,61.0131,61.0131,1500.0
2014-12-23 12:30:00,66.55,66.55,66.48,66.5,4000.0,61.0131,61.0131,60.9489,60.9672,4000.0
2014-12-23 12:35:00,66.48,66.57,66.47,66.56,5800.0,60.9489,61.0314,60.9397,61.0222,5800.0
2014-12-23 12:40:00,66.55,66.55,66.47,66.49,1800.0,61.0131,61.0131,60.9397,60.9581,1800.0
2014-12-23 12:45:00,66.46,66.53,66.45,66.5,4500.0,60.9305,60.9947,60.9214,60.9672,4500.0
2014-12-23 12:50:00,66.51,66.52,66.37,66.37,10100.0,60.9764,60.9856,60.848,60.848,10100.0
2014-12-23 12:55:00,66.37,66.41,66.36,66.37,5400.0,60.848,60.8847,60.8389,60.848,5400.0
2014-12-23 13:00:00,66.36,66.36,66.31,66.35,4700.0,60.8389,60.8389,60.793,60.8297,4700.0
2014-12-23 13:05:00,66.34,66.34,66.26,66.27,2300.0,60.8205,60.8205,60.7472,60.7564,2300.0
2014-12-23 13:10:00,66.26,66.32,66.25,66.31,4300.0,60.7472,60.8022,60.738,60.793,4300.0
2014-12-23 13:15:00,66.29,66.3,66.27,66.28,4200.0,60.7747,60.7839,60.7564,60.7655,4200.0
2014-12-23 13:20:00,66.28,66.29,66.24,66.25,2200.0,60.7655,60.7747,60.7289,60.738,2200.0
2014-12-23 13:25:00,66.25,66.25,66.19,66.19,7200.0,60.738,60.738,60.683,60.683,7200.0
2014-12-23 13:30:00,66.19,66.21,66.11,66.12,13300.0,60.683,60.7013,60.6097,60.6188,13300.0
2014-12-23 13:35:00,66.1,66.1,66.01,66.02,2300.0,60.6005,60.6005,60.518,60.5272,2300.0
2014-12-23 13:40:00,66.03,66.05,65.98,65.99,16600.0,60.5363,60.5547,60.4905,60.4997,16600.0
2014-12-23 13:45:00,65.98,65.99,65.94,65.94,5400.0,60.4905,60.4997,60.4538,60.4538,5400.0
2014-12-23 13:50:00,65.95,66.04,65.95,66.04,5300.0,60.463,60.5455,60.463,60.5455,5300.0
2014-12-23 13:55:00,66.04,66.16,66.03,66.12,5300.0,60.5455,60.6555,60.5363,60.6188,5300.0
2014-12-23 14:00:00,66.13,66.22,66.12,66.2,9600.0,60.628,60.7105,60.6188,60.6922,9600.0
2014-12-23 14:05:00,66.17,66.25,66.17,66.23,5000.0,60.6647,60.738,60.6647,60.7197,5000.0
2014-12-23 14:10:00,66.23,66.26,66.18,66.25,25700.0,60.7197,60.7472,60.6738,60.738,25700.0
2014-12-23 14:15:00,66.26,66.29,66.24,66.25,4700.0,60.7472,60.7747,60.7289,60.738,4700.0
2014-12-23 14:20:00,66.24,66.25,66.17,66.19,3000.0,60.7289,60.738,60.6647,60.683,3000.0
2014-12-23 14:25:00,66.17,66.24,66.14,66.16,3800.0,60.6647,60.7289,60.6372,60.6555,3800.0
2014-12-23 14:30:00,66.16,66.17,66.1,66.12,9000.0,60.6555,60.6647,60.6005,60.6188,9000.0
2014-12-23 14:35:00,66.13,66.22,66.13,66.22,9200.0,60.628,60.7105,60.628,60.7105,9200.0
2014-12-23 14:40:00,66.22,66.26,66.22,66.25,3600.0,60.7105,60.7472,60.7105,60.738,3600.0
2014-12-23 14:45:00,66.26,66.28,66.22,66.26,4300.0,60.7472,60.7655,60.7105,60.7472,4300.0
2014-12-23 14:50:00,66.25,66.29,66.23,66.27,5800.0,60.738,60.7747,60.7197,60.7564,5800.0
2014-12-23 14:55:00,66.28,66.28,66.2,66.22,6000.0,60.7655,60.7655,60.6922,60.7105,6000.0
2014-12-23 15:00:00,66.23,66.24,66.22,66.22,8100.0,60.7197,60.7289,60.7105,60.7105,8100.0
2014-12-23 15:05:00,66.22,66.26,66.21,66.22,7200.0,60.7105,60.7472,60.7013,60.7105,7200.0
2014-12-23 15:10:00,66.21,66.29,66.21,66.28,7200.0,60.7013,60.7747,60.7013,60.7655,7200.0
2014-12-23 15:15:00,66.28,66.3,66.22,66.3,8400.0,60.7655,60.7839,60.7105,60.7839,8400.0
2014-12-23 15:20:00,66.3,66.3,66.22,66.24,8100.0,60.7839,60.7839,60.7105,60.7289,8100.0
2014-12-23 15:25:00,66.21,66.31,66.2,66.26,15200.0,60.7013,60.793,60.6922,60.7472,15200.0
2014-12-23 15:30:00,66.26,66.31,66.23,66.26,12400.0,60.7472,60.793,60.7197,60.7472,12400.0
2014-12-23 15:35:00,66.25,66.33,66.17,66.24,36400.0,60.738,60.8114,60.6647,60.7289,36400.0
2014-12-23 15:40:00,66.23,66.3,66.22,66.28,17300.0,60.7197,60.7839,60.7105,60.7655,17300.0
2014-12-23 15:45:00,66.26,66.29,66.23,66.26,15800.0,60.7472,60.7747,60.7197,60.7472,15800.0
2014-12-23 15:50:00,66.25,66.36,66.25,66.34,20900.0,60.738,60.8389,60.738,60.8205,20900.0
2014-12-23 15:55:00,66.33,66.43,66.29,66.31,48700.0,60.8114,60.903,60.7747,60.793,48700.0
2014-12-24 09:30:00,66.14,66.39,66.14,66.34,8100.0,60.6372,60.8664,60.6372,60.8205,8100.0
2014-12-24 09:35:00,66.35,66.38,66.22,66.23,1900.0,60.8297,60.8572,60.7105,60.7197,1900.0
2014-12-24 09:40:00,66.19,66.21,65.96,66.04,3500.0,60.683,60.7013,60.4721,60.5455,3500.0
2014-12-24 09:45:00,66.0,66.24,66.0,66.22,8600.0,60.5088,60.7289,60.5088,60.7105,8600.0
2014-12-24 09:50:00,66.22,66.39,66.22,66.37,7400.0,60.7105,60.8664,60.7105,60.848,7400.0
2014-12-24 09:55:00,66.37,66.4,66.26,66.37,5900.0,60.848,60.8755,60.7472,60.848,5900.0
2014-12-24 10:00:00,66.42,66.46,66.33,66.39,5300.0,60.8939,60.9305,60.8114,60.8664,5300.0
2014-12-24 10:05:00,66.4,66.45,66.31,66.31,11600.0,60.8755,60.9214,60.793,60.793,11600.0
2014-12-24 10:10:00,66.36,66.45,66.33,66.34,3200.0,60.8389,60.9214,60.8114,60.8205,3200.0
2014-12-24 10:15:00,66.33,66.38,66.25,66.28,5400.0,60.8114,60.8572,60.738,60.7655,5400.0
2014-12-24 10:20:00,66.27,66.32,66.24,66.31,2700.0,60.7564,60.8022,60.7289,60.793,2700.0
2014-12-24 10:25:00,66.32,66.4,66.3,66.4,4200.0,60.8022,60.8755,60.7839,60.8755,4200.0
2014-12-24 10:30:00,66.38,66.38,66.32,66.35,3300.0,60.8572,60.8572,60.8022,60.8297,3300.0
2014-12-24 10:35:00,66.36,66.41,66.35,66.41,3100.0,60.8389,60.8847,60.8297,60.8847,3100.0
2014-12-24 10:40:00,66.4,66.41,66.37,66.38,1800.0,60.8755,60.8847,60.848,60.8572,1800.0
2014-12-24 10:45:00,66.4,66.4,66.35,66.37,2800.0,60.8755,60.8755,60.8297,60.848,2800.0
2014-12-24 10:50:00,66.34,66.37,66.33,66.35,3400.0,60.8205,60.848,60.8114,60.8297,3400.0
2014-12-24 10:55:00,66.36,66.38,66.34,66.34,5000.0,60.8389,60.8572,60.8205,60.8205,5000.0
2014-12-24 11:00:00,66.38,66.45,66.37,66.44,5200.0,60.8572,60.9214,60.848,60.9122,5200.0
2014-12-24 11:05:00,66.44,66.46,66.41,66.45,5700.0,60.9122,60.9305,60.8847,60.9214,5700.0
2014-12-24 11:10:00,66.47,66.47,66.4,66.42,6500.0,60.9397,60.9397,60.8755,60.8939,6500.0
2014-12-24 11:15:00,66.43,66.43,66.41,66.42,1600.0,60.903,60.903,60.8847,60.8939,1600.0
2014-12-24 11:20:00,66.41,66.41,66.37,66.38,4000.0,60.8847,60.8847,60.848,60.8572,4000.0
2014-12-24 11:25:00,66.39,66.41,66.39,66.41,3600.0,60.8664,60.8847,60.8664,60.8847,3600.0
2014-12-24 11:30:00,66.42,66.46,66.4,66.42,8700.0,60.8939,60.9305,60.8755,60.8939,8700.0
2014-12-24 11:35:00,66.44,66.44,66.4,66.43,4800.0,60.9122,60.9122,60.8755,60.903,4800.0
2014-12-24 11:40:00,66.44,66.51,66.43,66.51,3500.0,60.9122,60.9764,60.903,60.9764,3500.0
2014-12-24 11:45:00,66.51,66.52,66.48,66.48,4400.0,60.9764,60.9856,60.9489,60.9489,4400.0
2014-12-24 11:50:00,66.51,66.51,66.42,66.48,11000.0,60.9764,60.9764,60.8939,60.9489,11000.0
2014-12-24 11:55:00,66.48,66.57,66.48,66.57,3600.0,60.9489,61.0314,60.9489,61.0314,3600.0
2014-12-24 12:00:00,66.57,66.57,66.52,66.55,5900.0,61.0314,61.0314,60.9856,61.0131,5900.0
2014-12-24 12:05:00,66.53,66.53,66.5,66.51,19400.0,60.9947,60.9947,60.9672,60.9764,19400.0
2014-12-24 12:10:00,66.51,66.53,66.5,66.52,7400.0,60.9764,60.9947,60.9672,60.9856,7400.0
2014-12-24 12:15:00,66.52,66.52,66.49,66.51,3800.0,60.9856,60.9856,60.9581,60.9764,3800.0
2014-12-24 12:20:00,66.51,66.55,66.49,66.54,4100.0,60.9764,61.0131,60.9581,61.0039,4100.0
2014-12-24 12:25:00,66.55,66.58,66.55,66.56,3500.0,61.0131,61.0406,61.0131,61.0222,3500.0
2014-12-24 12:30:00,66.56,66.61,66.55,66.57,3500.0,61.0222,61.0681,61.0131,61.0314,3500.0
2014-12-24 12:35:00,66.57,66.57,66.51,66.54,4500.0,61.0314,61.0314,60.9764,61.0039,4500.0
2014-12-24 12:40:00,66.53,66.55,66.5,66.54,7900.0,60.9947,61.0131,60.9672,61.0039,7900.0
2014-12-24 12:45:00,66.51,66.54,66.43,66.43,8400.0,60.9764,61.0039,60.903,60.903,8400.0
2014-12-24 12:50:00,66.43,66.44,66.33,66.35,8500.0,60.903,60.9122,60.8114,60.8297,8500.0
2014-12-24 12:55:00,66.33,66.34,66.26,66.28,17100.0,60.8114,60.8205,60.7472,60.7655,17100.0
2014-12-26 09:30:00,66.62,66.62,66.35,66.35,4300.0,61.0772,61.0772,60.8297,60.8297,4300.0
2014-12-26 09:35:00,66.58,66.77,66.58,66.76,700.0,61.0406,61.2148,61.0406,61.2056,700.0
2014-12-26 09:40:00,66.65,66.75,66.5,66.63,3200.0,61.1047,61.1964,60.9672,61.0864,3200.0
2014-12-26 09:45:00,66.55,66.59,66.51,66.59,2000.0,61.0131,61.0497,60.9764,61.0497,2000.0
2014-12-26 09:50:00,66.53,66.53,66.35,66.4,1800.0,60.9947,60.9947,60.8297,60.8755,1800.0
2014-12-26 09:55:00,66.4,66.4,66.27,66.38,5100.0,60.8755,60.8755,60.7564,60.8572,5100.0
2014-12-26 10:00:00,66.41,66.65,66.41,66.63,2000.0,60.8847,61.1047,60.8847,61.0864,2000.0
2014-12-26 10:05:00,66.63,66.63,66.54,66.57,2600.0,61.0864,61.0864,61.0039,61.0314,2600.0
2014-12-26 10:10:00,66.53,66.67,66.5,66.61,5100.0,60.9947,61.1231,60.9672,61.0681,5100.0
2014-12-26 10:15:00,66.64,66.72,66.64,66.72,1400.0,61.0956,61.1689,61.0956,61.1689,1400.0
2014-12-26 10:20:00,66.74,66.86,66.74,66.83,2600.0,61.1873,61.2973,61.1873,61.2698,2600.0
2014-12-26 10:25:00,66.82,66.83,66.79,66.79,900.0,61.2606,61.2698,61.2331,61.2331,900.0
2014-12-26 10:30:00,66.83,66.83,66.79,66.79,800.0,61.2698,61.2698,61.2331,61.2331,800.0
2014-12-26 10:35:00,66.8,66.8,66.7,66.72,4300.0,61.2423,61.2423,61.1506,61.1689,4300.0
2014-12-26 10:40:00,66.71,66.73,66.57,66.62,7400.0,61.1597,61.1781,61.0314,61.0772,7400.0
2014-12-26 10:45:00,66.63,66.71,66.63,66.69,1800.0,61.0864,61.1597,61.0864,61.1414,1800.0
2014-12-26 10:50:00,66.67,66.7,66.63,66.64,4600.0,61.1231,61.1506,61.0864,61.0956,4600.0
2014-12-26 10:55:00,66.64,66.65,66.61,66.63,2500.0,61.0956,61.1047,61.0681,61.0864,2500.0
2014-12-26 11:00:00,66.61,66.61,66.55,66.55,2900.0,61.0681,61.0681,61.0131,61.0131,2900.0
2014-12-26 11:05:00,66.57,66.64,66.56,66.6,3400.0,61.0314,61.0956,61.0222,61.0589,3400.0
2014-12-26 11:10:00,66.59,66.62,66.56,66.6,4700.0,61.0497,61.0772,61.0222,61.0589,4700.0
2014-12-26 11:15:00,66.61,66.65,66.61,66.65,600.0,61.0681,61.1047,61.0681,61.1047,600.0
2014-12-26 11:20:00,66.66,66.71,66.62,66.7,7500.0,61.1139,61.1597,61.0772,61.1506,7500.0
2014-12-26 11:25:00,66.7,66.71,66.7,66.71,1100.0,61.1506,61.1597,61.1506,61.1597,1100.0
2014-12-26 11:30:00,66.7,66.73,66.67,66.7,2500.0,61.1506,61.1781,61.1231,61.1506,2500.0
2014-12-26 11:35:00,66.69,66.78,66.67,66.78,5700.0,61.1414,61.2239,61.1231,61.2239,5700.0
2014-12-26 11:40:00,66.79,66.82,66.74,66.76,2200.0,61.2331,61.2606,61.1873,61.2056,2200.0
2014-12-26 11:45:00,66.78,66.81,66.78,66.78,2800.0,61.2239,61.2514,61.2239,61.2239,2800.0
2014-12-26 11:50:00,66.77,66.8,66.77,66.79,300.0,61.2148,61.2423,61.2148,61.2331,300.0
2014-12-26 11:55:00,66.79,66.84,66.79,66.84,1700.0,61.2331,61.2789,61.2331,61.2789,1700.0
2014-12-26 12:00:00,66.89,66.89,66.84,66.88,600.0,61.3248,61.3248,61.2789,61.3156,600.0
2014-12-26 12:05:00,66.86,66.86,66.83,66.83,1300.0,61.2973,61.2973,61.2698,61.2698,1300.0
2014-12-26 12:10:00,66.82,66.82,66.77,66.82,3900.0,61.2606,61.2606,61.2148,61.2606,3900.0
2014-12-26 12:15:00,66.85,66.85,66.81,66.82,700.0,61.2881,61.2881,61.2514,61.2606,700.0
2014-12-26 12:20:00,66.81,66.81,66.75,66.77,2500.0,61.2514,61.2514,61.1964,61.2148,2500.0
2014-12-26 12:25:00,66.8,66.81,66.75,66.75,4000.0,61.2423,61.2514,61.1964,61.1964,4000.0
2014-12-26 12:30:00,66.74,66.8,66.73,66.8,9200.0,61.1873,61.2423,61.1781,61.2423,9200.0
2014-12-26 12:35:00,66.81,66.84,66.74,66.76,2300.0,61.2514,61.2789,61.1873,61.2056,2300.0
2014-12-26 12:40:00,66.74,66.77,66.73,66.75,1400.0,61.1873,61.2148,61.1781,61.1964,1400.0
2014-12-26 12:45:00,66.76,66.77,66.73,66.76,3600.0,61.2056,61.2148,61.1781,61.2056,3600.0
2014-12-26 12:50:00,66.75,66.75,66.7,66.7,4900.0,61.1964,61.1964,61.1506,61.1506,4900.0
2014-12-26 12:55:00,66.69,66.69,66.57,66.57,2300.0,61.1414,61.1414,61.0314,61.0314,2300.0
2014-12-26 13:00:00,66.59,66.59,66.47,66.47,1600.0,61.0497,61.0497,60.9397,60.9397,1600.0
2014-12-26 13:05:00,66.43,66.43,66.35,66.35,1100.0,60.903,60.903,60.8297,60.8297,1100.0
2014-12-26 13:10:00,66.36,66.43,66.36,66.42,2700.0,60.8389,60.903,60.8389,60.8939,2700.0
2014-12-26 13:15:00,66.41,66.43,66.39,66.43,2500.0,60.8847,60.903,60.8664,60.903,2500.0
2014-12-26 13:20:00,66.44,66.51,66.44,66.51,2700.0,60.9122,60.9764,60.9122,60.9764,2700.0
2014-12-26 13:25:00,66.48,66.49,66.36,66.36,1600.0,60.9489,60.9581,60.8389,60.8389,1600.0
2014-12-26 13:30:00,66.37,66.42,66.37,66.39,1900.0,60.848,60.8939,60.848,60.8664,1900.0
2014-12-26 13:35:00,66.38,66.45,66.37,66.41,2700.0,60.8572,60.9214,60.848,60.8847,2700.0
2014-12-26 13:40:00,66.41,66.41,66.39,66.4,800.0,60.8847,60.8847,60.8664,60.8755,800.0
2014-12-26 13:45:00,66.39,66.4,66.36,66.37,1800.0,60.8664,60.8755,60.8389,60.848,1800.0
2014-12-26 13:50:00,66.37,66.41,66.37,66.4,1300.0,60.848,60.8847,60.848,60.8755,1300.0
2014-12-26 13:55:00,66.44,66.46,66.43,66.43,1400.0,60.9122,60.9305,60.903,60.903,1400.0
2014-12-26 14:00:00,66.42,66.51,66.42,66.51,7900.0,60.8939,60.9764,60.8939,60.9764,7900.0
2014-12-26 14:05:00,66.53,66.59,66.52,66.59,1600.0,60.9947,61.0497,60.9856,61.0497,1600.0
2014-12-26 14:10:00,66.55,66.58,66.55,66.57,1500.0,61.0131,61.0406,61.0131,61.0314,1500.0
2014-12-26 14:15:00,66.57,66.59,66.57,66.57,1800.0,61.0314,61.0497,61.0314,61.0314,1800.0
2014-12-26 14:20:00,66.55,66.55,66.5,66.51,4600.0,61.0131,61.0131,60.9672,60.9764,4600.0
2014-12-26 14:25:00,66.51,66.56,66.51,66.54,4000.0,60.9764,61.0222,60.9764,61.0039,4000.0
2014-12-26 14:30:00,66.53,66.61,66.52,66.55,7500.0,60.9947,61.0681,60.9856,61.0131,7500.0
2014-12-26 14:35:00,66.59,66.64,66.55,66.55,6700.0,61.0497,61.0956,61.0131,61.0131,6700.0
2014-12-26 14:40:00,66.58,66.59,66.51,66.51,1500.0,61.0406,61.0497,60.9764,60.9764,1500.0
2014-12-26 14:45:00,66.53,66.6,66.53,66.59,3100.0,60.9947,61.0589,60.9947,61.0497,3100.0
2014-12-26 14:50:00,66.59,66.6,66.58,66.58,2400.0,61.0497,61.0589,61.0406,61.0406,2400.0
2014-12-26 14:55:00,66.57,66.57,66.52,66.52,1800.0,61.0314,61.0314,60.9856,60.9856,1800.0
2014-12-26 15:00:00,66.53,66.53,66.51,66.51,2700.0,60.9947,60.9947,60.9764,60.9764,2700.0
2014-12-26 15:05:00,66.52,66.52,66.47,66.5,1800.0,60.9856,60.9856,60.9397,60.9672,1800.0
2014-12-26 15:10:00,66.48,66.58,66.48,66.58,3100.0,60.9489,61.0406,60.9489,61.0406,3100.0
2014-12-26 15:15:00,66.56,66.58,66.54,66.55,1900.0,61.0222,61.0406,61.0039,61.0131,1900.0
2014-12-26 15:20:00,66.54,66.56,66.49,66.53,7500.0,61.0039,61.0222,60.9581,60.9947,7500.0
2014-12-26 15:25:00,66.53,66.53,66.45,66.46,3900.0,60.9947,60.9947,60.9214,60.9305,3900.0
2014-12-26 15:30:00,66.45,66.47,66.43,66.45,5200.0,60.9214,60.9397,60.903,60.9214,5200.0
2014-12-26 15:35:00,66.46,66.49,66.44,66.45,3400.0,60.9305,60.9581,60.9122,60.9214,3400.0
2014-12-26 15:40:00,66.45,66.48,66.41,66.41,6300.0,60.9214,60.9489,60.8847,60.8847,6300.0
2014-12-26 15:45:00,66.4,66.44,66.36,66.36,6000.0,60.8755,60.9122,60.8389,60.8389,6000.0
2014-12-26 15:50:00,66.36,66.36,66.32,66.32,9300.0,60.8389,60.8389,60.8022,60.8022,9300.0
2014-12-26 15:55:00,66.32,66.38,66.32,66.35,17300.0,60.8022,60.8572,60.8022,60.8297,17300.0
2014-12-29 09:30:00,65.98,66.29,65.98,65.99,5600.0,60.4905,60.7747,60.4905,60.4997,5600.0
2014-12-29 09:35:00,66.0,66.24,65.98,66.24,10600.0,60.5088,60.7289,60.4905,60.7289,10600.0
2014-12-29 09:40:00,66.35,66.67,66.35,66.52,3600.0,60.8297,61.1231,60.8297,60.9856,3600.0
2014-12-29 09:45:00,66.3,66.39,66.21,66.28,2000.0,60.7839,60.8664,60.7013,60.7655,2000.0
2014-12-29 09:50:00,66.23,66.32,66.1,66.3,2200.0,60.7197,60.8022,60.6005,60.7839,2200.0
2014-12-29 09:55:00,66.31,66.39,66.22,66.31,2500.0,60.793,60.8664,60.7105,60.793,2500.0
2014-12-29 10:00:00,66.24,66.33,66.12,66.2,5800.0,60.7289,60.8114,60.6188,60.6922,5800.0
2014-12-29 10:05:00,66.25,66.41,66.21,66.37,4100.0,60.738,60.8847,60.7013,60.848,4100.0
2014-12-29 10:10:00,66.32,66.67,66.32,66.62,3400.0,60.8022,61.1231,60.8022,61.0772,3400.0
2014-12-29 10:15:00,66.6,66.6,66.37,66.57,6800.0,61.0589,61.0589,60.848,61.0314,6800.0
2014-12-29 10:20:00,66.55,66.55,66.34,66.5,2300.0,61.0131,61.0131,60.8205,60.9672,2300.0
2014-12-29 10:25:00,66.36,66.53,66.36,66.53,1000.0,60.8389,60.9947,60.8389,60.9947,1000.0
2014-12-29 10:30:00,66.5,66.63,66.48,66.62,2200.0,60.9672,61.0864,60.9489,61.0772,2200.0
2014-12-29 10:35:00,66.65,66.66,66.55,66.55,3200.0,61.1047,61.1139,61.0131,61.0131,3200.0
2014-12-29 10:40:00,66.5,66.63,66.47,66.63,7300.0,60.9672,61.0864,60.9397,61.0864,7300.0
2014-12-29 10:45:00,66.64,66.65,66.53,66.54,6700.0,61.0956,61.1047,60.9947,61.0039,6700.0
2014-12-29 10:50:00,66.53,66.76,66.51,66.73,17500.0,60.9947,61.2056,60.9764,61.1781,17500.0
2014-12-29 10:55:00,66.73,66.81,66.69,66.7,3900.0,61.1781,61.2514,61.1414,61.1506,3900.0
2014-12-29 11:00:00,66.65,66.68,66.55,66.61,2700.0,61.1047,61.1322,61.0131,61.0681,2700.0
2014-12-29 11:05:00,66.58,66.6,66.55,66.6,2400.0,61.0406,61.0589,61.0131,61.0589,2400.0
2014-12-29 11:10:00,66.57,66.62,66.55,66.62,1600.0,61.0314,61.0772,61.0131,61.0772,1600.0
2014-12-29 11:15:00,66.6,66.6,66.46,66.54,2900.0,61.0589,61.0589,60.9305,61.0039,2900.0
2014-12-29 11:20:00,66.55,66.57,66.5,66.57,2000.0,61.0131,61.0314,60.9672,61.0314,2000.0
2014-12-29 11:25:00,66.57,66.63,66.57,66.63,3600.0,61.0314,61.0864,61.0314,61.0864,3600.0
2014-12-29 11:30:00,66.66,66.72,66.64,66.69,3100.0,61.1139,61.1689,61.0956,61.1414,3100.0
2014-12-29 11:35:00,66.72,66.73,66.65,66.66,3200.0,61.1689,61.1781,61.1047,61.1139,3200.0
2014-12-29 11:40:00,66.66,66.69,66.62,66.62,3100.0,61.1139,61.1414,61.0772,61.0772,3100.0
2014-12-29 11:45:00,66.62,66.63,66.53,66.55,8900.0,61.0772,61.0864,60.9947,61.0131,8900.0
2014-12-29 11:50:00,66.56,66.58,66.55,66.58,2400.0,61.0222,61.0406,61.0131,61.0406,2400.0
2014-12-29 11:55:00,66.58,66.6,66.48,66.48,5900.0,61.0406,61.0589,60.9489,60.9489,5900.0
2014-12-29 12:00:00,66.48,66.56,66.48,66.5,6800.0,60.9489,61.0222,60.9489,60.9672,6800.0
2014-12-29 12:05:00,66.46,66.57,66.46,66.57,3500.0,60.9305,61.0314,60.9305,61.0314,3500.0
2014-12-29 12:10:00,66.57,66.57,66.54,66.54,1200.0,61.0314,61.0314,61.0039,61.0039,1200.0
2014-12-29 12:15:00,66.58,66.59,66.5,66.57,3500.0,61.0406,61.0497,60.9672,61.0314,3500.0
2014-12-29 12:20:00,66.59,66.59,66.56,66.57,300.0,61.0497,61.0497,61.0222,61.0314,300.0
2014-12-29 12:25:00,66.57,66.58,66.51,66.56,4200.0,61.0314,61.0406,60.9764,61.0222,4200.0
2014-12-29 12:30:00,66.57,66.6,66.55,66.59,1800.0,61.0314,61.0589,61.0131,61.0497,1800.0
2014-12-29 12:35:00,66.6,66.65,66.58,66.58,5200.0,61.0589,61.1047,61.0406,61.0406,5200.0
2014-12-29 12:40:00,66.6,66.67,66.51,66.56,5400.0,61.0589,61.1231,60.9764,61.0222,5400.0
2014-12-29 12:45:00,66.59,66.59,66.54,66.59,1300.0,61.0497,61.0497,61.0039,61.0497,1300.0
2014-12-29 12:50:00,66.58,66.62,66.54,66.55,4500.0,61.0406,61.0772,61.0039,61.0131,4500.0
2014-12-29 12:55:00,66.56,66.61,66.54,66.56,6200.0,61.0222,61.0681,61.0039,61.0222,6200.0
2014-12-29 13:00:00,66.55,66.55,66.48,66.49,3700.0,61.0131,61.0131,60.9489,60.9581,3700.0
2014-12-29 13:05:00,66.51,66.67,66.46,66.62,18800.0,60.9764,61.1231,60.9305,61.0772,18800.0
2014-12-29 13:10:00,66.62,66.62,66.54,66.58,2900.0,61.0772,61.0772,61.0039,61.0406,2900.0
2014-12-29 13:15:00,66.56,66.6,66.55,66.59,2200.0,61.0222,61.0589,61.0131,61.0497,2200.0
2014-12-29 13:20:00,66.6,66.64,66.59,66.64,3600.0,61.0589,61.0956,61.0497,61.0956,3600.0
2014-12-29 13:25:00,66.65,66.67,66.63,66.63,1700.0,61.1047,61.1231,61.0864,61.0864,1700.0
2014-12-29 13:30:00,66.64,66.65,66.61,66.61,1400.0,61.0956,61.1047,61.0681,61.0681,1400.0
2014-12-29 13:35:00,66.61,66.61,66.56,66.56,1300.0,61.0681,61.0681,61.0222,61.0222,1300.0
2014-12-29 13:40:00,66.55,66.61,66.52,66.6,8400.0,61.0131,61.0681,60.9856,61.0589,8400.0
2014-12-29 13:45:00,66.6,66.63,66.59,66.62,1200.0,61.0589,61.0864,61.0497,61.0772,1200.0
2014-12-29 13:50:00,66.57,66.68,66.57,66.65,10300.0,61.0314,61.1322,61.0314,61.1047,10300.0
2014-12-29 13:55:00,66.64,66.66,66.56,66.64,6700.0,61.0956,61.1139,61.0222,61.0956,6700.0
2014-12-29 14:00:00,66.64,66.64,66.58,66.63,1800.0,61.0956,61.0956,61.0406,61.0864,1800.0
2014-12-29 14:05:00,66.68,66.69,66.67,66.67,500.0,61.1322,61.1414,61.1231,61.1231,500.0
2014-12-29 14:10:00,66.65,66.67,66.64,66.64,900.0,61.1047,61.1231,61.0956,61.0956,900.0
2014-12-29 14:15:00,66.67,66.67,66.63,66.64,1100.0,61.1231,61.1231,61.0864,61.0956,1100.0
2014-12-29 14:20:00,66.63,66.72,66.61,66.71,6100.0,61.0864,61.1689,61.0681,61.1597,6100.0
2014-12-29 14:25:00,66.72,66.72,66.62,66.64,3800.0,61.1689,61.1689,61.0772,61.0956,3800.0
2014-12-29 14:30:00,66.64,66.66,66.62,66.66,2400.0,61.0956,61.1139,61.0772,61.1139,2400.0
2014-12-29 14:35:00,66.66,66.72,66.66,66.71,2500.0,61.1139,61.1689,61.1139,61.1597,2500.0
2014-12-29 14:40:00,66.71,66.86,66.71,66.83,11600.0,61.1597,61.2973,61.1597,61.2698,11600.0
2014-12-29 14:45:00,66.81,66.86,66.81,66.83,3600.0,61.2514,61.2973,61.2514,61.2698,3600.0
2014-12-29 14:50:00,66.81,66.83,66.77,66.82,6100.0,61.2514,61.2698,61.2148,61.2606,6100.0
2014-12-29 14:55:00,66.81,66.81,66.76,66.81,1100.0,61.2514,61.2514,61.2056,61.2514,1100.0
2014-12-29 15:00:00,66.84,66.85,66.82,66.84,2500.0,61.2789,61.2881,61.2606,61.2789,2500.0
2014-12-29 15:05:00,66.85,66.85,66.78,66.82,2500.0,61.2881,61.2881,61.2239,61.2606,2500.0
2014-12-29 15:10:00,66.83,66.92,66.83,66.87,7200.0,61.2698,61.3523,61.2698,61.3064,7200.0
2014-12-29 15:15:00,66.86,66.89,66.84,66.89,2400.0,61.2973,61.3248,61.2789,61.3248,2400.0
2014-12-29 15:20:00,66.89,66.9,66.87,66.89,2400.0,61.3248,61.3339,61.3064,61.3248,2400.0
2014-12-29 15:25:00,66.9,66.9,66.82,66.85,4000.0,61.3339,61.3339,61.2606,61.2881,4000.0
2014-12-29 15:30:00,66.85,66.86,66.83,66.84,8800.0,61.2881,61.2973,61.2698,61.2789,8800.0
2014-12-29 15:35:00,66.84,66.87,66.84,66.87,5100.0,61.2789,61.3064,61.2789,61.3064,5100.0
2014-12-29 15:40:00,66.87,66.88,66.86,66.87,7500.0,61.3064,61.3156,61.2973,61.3064,7500.0
2014-12-29 15:45:00,66.88,66.9,66.84,66.86,14800.0,61.3156,61.3339,61.2789,61.2973,14800.0
2014-12-29 15:50:00,66.86,66.87,66.85,66.87,12600.0,61.2973,61.3064,61.2881,61.3064,12600.0
2014-12-29 15:55:00,66.86,66.88,66.85,66.85,16900.0,61.2973,61.3156,61.2881,61.2881,16900.0
2014-12-30 09:30:00,66.62,66.85,66.62,66.75,3900.0,61.0772,61.2881,61.0772,61.1964,3900.0
2014-12-30 09:35:00,66.77,66.77,66.59,66.73,2100.0,61.2148,61.2148,61.0497,61.1781,2100.0
2014-12-30 09:40:00,66.72,66.89,66.65,66.79,10200.0,61.1689,61.3248,61.1047,61.2331,10200.0
2014-12-30 09:45:00,66.77,66.87,66.65,66.86,11000.0,61.2148,61.3064,61.1047,61.2973,11000.0
2014-12-30 09:50:00,66.88,67.11,66.88,67.08,10500.0,61.3156,61.5265,61.3156,61.499,10500.0
2014-12-30 09:55:00,67.06,67.06,66.95,67.05,6300.0,61.4806,61.4806,61.3798,61.4715,6300.0
2014-12-30 10:00:00,67.01,67.03,66.85,66.85,4600.0,61.4348,61.4531,61.2881,61.2881,4600.0
2014-12-30 10:05:00,66.85,66.85,66.7,66.73,13000.0,61.2881,61.2881,61.1506,61.1781,13000.0
2014-12-30 10:10:00,66.77,66.77,66.63,66.68,6000.0,61.2148,61.2148,61.0864,61.1322,6000.0
2014-12-30 10:15:00,66.67,66.74,66.63,66.64,5200.0,61.1231,61.1873,61.0864,61.0956,5200.0
2014-12-30 10:20:00,66.59,66.74,66.59,66.72,2000.0,61.0497,61.1873,61.0497,61.1689,2000.0
2014-12-30 10:25:00,66.7,66.75,66.59,66.61,5800.0,61.1506,61.1964,61.0497,61.0681,5800.0
2014-12-30 10:30:00,66.6,66.65,66.6,66.64,4000.0,61.0589,61.1047,61.0589,61.0956,4000.0
2014-12-30 10:35:00,66.66,66.78,66.66,66.77,6800.0,61.1139,61.2239,61.1139,61.2148,6800.0
2014-12-30 10:40:00,66.77,66.86,66.77,66.86,2900.0,61.2148,61.2973,61.2148,61.2973,2900.0
2014-12-30 10:45:00,66.88,66.9,66.82,66.9,2900.0,61.3156,61.3339,61.2606,61.3339,2900.0
2014-12-30 10:50:00,66.88,66.88,66.81,66.81,3800.0,61.3156,61.3156,61.2514,61.2514,3800.0
2014-12-30 10:55:00,66.83,66.95,66.83,66.84,4300.0,61.2698,61.3798,61.2698,61.2789,4300.0
2014-12-30 11:00:00,66.84,66.85,66.76,66.78,4200.0,61.2789,61.2881,61.2056,61.2239,4200.0
2014-12-30 11:05:00,66.78,66.81,66.74,66.79,8400.0,61.2239,61.2514,61.1873,61.2331,8400.0
2014-12-30 11:10:00,66.81,66.88,66.78,66.8,5100.0,61.2514,61.3156,61.2239,61.2423,5100.0
2014-12-30 11:15:00,66.82,66.92,66.82,66.92,3800.0,61.2606,61.3523,61.2606,61.3523,3800.0
2014-12-30 11:20:00,66.91,66.93,66.85,66.9,7700.0,61.3431,61.3614,61.2881,61.3339,7700.0
2014-12-30 11:25:00,66.89,66.92,66.89,66.91,5300.0,61.3248,61.3523,61.3248,61.3431,5300.0
2014-12-30 11:30:00,66.91,66.91,66.81,66.83,7400.0,61.3431,61.3431,61.2514,61.2698,7400.0
2014-12-30 11:35:00,66.82,66.88,66.81,66.83,3700.0,61.2606,61.3156,61.2514,61.2698,3700.0
2014-12-30 11:40:00,66.83,66.84,66.82,66.83,1000.0,61.2698,61.2789,61.2606,61.2698,1000.0
2014-12-30 11:45:00,66.85,66.86,66.84,66.86,1700.0,61.2881,61.2973,61.2789,61.2973,1700.0
2014-12-30 11:50:00,66.85,66.85,66.79,66.79,4100.0,61.2881,61.2881,61.2331,61.2331,4100.0
2014-12-30 11:55:00,66.78,66.81,66.74,66.81,5000.0,61.2239,61.2514,61.1873,61.2514,5000.0
2014-12-30 12:00:00,66.79,66.81,66.77,66.78,1800.0,61.2331,61.2514,61.2148,61.2239,1800.0
2014-12-30 12:05:00,66.75,66.77,66.73,66.73,4400.0,61.1964,61.2148,61.1781,61.1781,4400.0
2014-12-30 12:10:00,66.73,66.75,66.7,66.74,5400.0,61.1781,61.1964,61.1506,61.1873,5400.0
2014-12-30 12:15:00,66.72,66.72,66.61,66.68,3700.0,61.1689,61.1689,61.0681,61.1322,3700.0
2014-12-30 12:20:00,66.67,66.67,66.61,66.64,6700.0,61.1231,61.1231,61.0681,61.0956,6700.0
2014-12-30 12:25:00,66.62,66.62,66.56,66.59,1900.0,61.0772,61.0772,61.0222,61.0497,1900.0
2014-12-30 12:30:00,66.63,66.68,66.62,66.67,20300.0,61.0864,61.1322,61.0772,61.1231,20300.0
2014-12-30 12:35:00,66.67,66.7,66.64,66.65,8400.0,61.1231,61.1506,61.0956,61.1047,8400.0
2014-12-30 12:40:00,66.65,66.65,66.61,66.62,8700.0,61.1047,61.1047,61.0681,61.0772,8700.0
2014-12-30 12:45:00,66.62,66.67,66.62,66.64,1600.0,61.0772,61.1231,61.0772,61.0956,1600.0
2014-12-30 12:50:00,66.63,66.65,66.63,66.64,600.0,61.0864,61.1047,61.0864,61.0956,600.0
2014-12-30 12:55:00,66.64,66.65,66.61,66.61,1400.0,61.0956,61.1047,61.0681,61.0681,1400.0
2014-12-30 13:00:00,66.62,66.69,66.58,66.67,1800.0,61.0772,61.1414,61.0406,61.1231,1800.0
2014-12-30 13:05:00,66.65,66.7,66.6,66.7,5000.0,61.1047,61.1506,61.0589,61.1506,5000.0
2014-12-30 13:10:00,66.67,66.7,66.66,66.7,1100.0,61.1231,61.1506,61.1139,61.1506,1100.0
2014-12-30 13:15:00,66.71,66.72,66.67,66.67,4300.0,61.1597,61.1689,61.1231,61.1231,4300.0
2014-12-30 13:20:00,66.68,66.69,66.63,66.63,2000.0,61.1322,61.1414,61.0864,61.0864,2000.0
2014-12-30 13:25:00,66.61,66.61,66.55,66.55,900.0,61.0681,61.0681,61.0131,61.0131,900.0
2014-12-30 13:30:00,66.55,66.56,66.52,66.55,2000.0,61.0131,61.0222,60.9856,61.0131,2000.0
2014-12-30 13:35:00,66.56,66.61,66.56,66.61,1300.0,61.0222,61.0681,61.0222,61.0681,1300.0
2014-12-30 13:40:00,66.6,66.6,66.48,66.52,2700.0,61.0589,61.0589,60.9489,60.9856,2700.0
2014-12-30 13:45:00,66.52,66.57,66.48,66.54,4300.0,60.9856,61.0314,60.9489,61.0039,4300.0
2014-12-30 13:50:00,66.56,66.6,66.51,66.6,1400.0,61.0222,61.0589,60.9764,61.0589,1400.0
2014-12-30 13:55:00,66.56,66.6,66.51,66.54,1700.0,61.0222,61.0589,60.9764,61.0039,1700.0
2014-12-30 14:00:00,66.5,66.54,66.48,66.48,5200.0,60.9672,61.0039,60.9489,60.9489,5200.0
2014-12-30 14:05:00,66.51,66.59,66.51,66.56,1900.0,60.9764,61.0497,60.9764,61.0222,1900.0
2014-12-30 14:10:00,66.58,66.61,66.58,66.6,1800.0,61.0406,61.0681,61.0406,61.0589,1800.0
2014-12-30 14:15:00,66.62,66.62,66.52,66.52,1100.0,61.0772,61.0772,60.9856,60.9856,1100.0
2014-12-30 14:20:00,66.51,66.56,66.51,66.55,1400.0,60.9764,61.0222,60.9764,61.0131,1400.0
2014-12-30 14:25:00,66.55,66.58,66.54,66.57,1400.0,61.0131,61.0406,61.0039,61.0314,1400.0
2014-12-30 14:30:00,66.57,66.58,66.56,66.57,1000.0,61.0314,61.0406,61.0222,61.0314,1000.0
2014-12-30 14:35:00,66.58,66.62,66.58,66.6,2400.0,61.0406,61.0772,61.0406,61.0589,2400.0
2014-12-30 14:40:00,66.6,66.64,66.6,66.64,1600.0,61.0589,61.0956,61.0589,61.0956,1600.0
2014-12-30 14:45:00,66.64,66.68,66.62,66.62,6600.0,61.0956,61.1322,61.0772,61.0772,6600.0
2014-12-30 14:50:00,66.63,66.63,66.6,66.6,2200.0,61.0864,61.0864,61.0589,61.0589,2200.0
2014-12-30 14:55:00,66.59,66.59,66.54,66.54,2600.0,61.0497,61.0497,61.0039,61.0039,2600.0
2014-12-30 15:00:00,66.55,66.56,66.53,66.54,2300.0,61.0131,61.0222,60.9947,61.0039,2300.0
2014-12-30 15:05:00,66.54,66.56,66.54,66.56,700.0,61.0039,61.0222,61.0039,61.0222,700.0
2014-12-30 15:10:00,66.56,66.6,66.55,66.57,4700.0,61.0222,61.0589,61.0131,61.0314,4700.0
2014-12-30 15:15:00,66.57,66.57,66.52,66.55,3400.0,61.0314,61.0314,60.9856,61.0131,3400.0
2014-12-30 15:20:00,66.56,66.56,66.53,66.54,1600.0,61.0222,61.0222,60.9947,61.0039,1600.0
2014-12-30 15:25:00,66.55,66.55,66.51,66.52,3200.0,61.0131,61.0131,60.9764,60.9856,3200.0
2014-12-30 15:30:00,66.51,66.59,66.51,66.56,7300.0,60.9764,61.0497,60.9764,61.0222,7300.0
2014-12-30 15:35:00,66.57,66.6,66.56,66.56,7000.0,61.0314,61.0589,61.0222,61.0222,7000.0
2014-12-30 15:40:00,66.57,66.57,66.45,66.52,6100.0,61.0314,61.0314,60.9214,60.9856,6100.0
2014-12-30 15:45:00,66.51,66.52,66.46,66.48,9000.0,60.9764,60.9856,60.9305,60.9489,9000.0
2014-12-30 15:50:00,66.47,66.47,66.43,66.47,6300.0,60.9397,60.9397,60.903,60.9397,6300.0
2014-12-30 15:55:00,66.46,66.48,66.34,66.42,30700.0,60.9305,60.9489,60.8205,60.8939,30700.0
2014-12-31 09:30:00,66.52,66.64,66.41,66.57,35100.0,60.9856,61.0956,60.8847,61.0314,35100.0
2014-12-31 09:35:00,66.52,66.66,66.48,66.66,7500.0,60.9856,61.1139,60.9489,61.1139,7500.0
2014-12-31 09:40:00,66.66,66.67,66.6,66.65,16000.0,61.1139,61.1231,61.0589,61.1047,16000.0
2014-12-31 09:45:00,66.65,66.66,66.57,66.59,11900.0,61.1047,61.1139,61.0314,61.0497,11900.0
2014-12-31 09:50:00,66.61,66.88,66.61,66.76,15100.0,61.0681,61.3156,61.0681,61.2056,15100.0
2014-12-31 09:55:00,66.8,66.86,66.78,66.84,2300.0,61.2423,61.2973,61.2239,61.2789,2300.0
2014-12-31 10:00:00,66.84,66.99,66.84,66.95,7300.0,61.2789,61.4165,61.2789,61.3798,7300.0
2014-12-31 10:05:00,66.95,66.95,66.83,66.9,13900.0,61.3798,61.3798,61.2698,61.3339,13900.0
2014-12-31 10:10:00,66.9,67.04,66.89,67.04,8300.0,61.3339,61.4623,61.3248,61.4623,8300.0
2014-12-31 10:15:00,67.0,67.1,66.98,67.09,3400.0,61.4256,61.5173,61.4073,61.5081,3400.0
2014-12-31 10:20:00,67.12,67.14,66.99,67.0,1800.0,61.5356,61.554,61.4165,61.4256,1800.0
2014-12-31 10:25:00,66.99,67.09,66.98,67.03,5800.0,61.4165,61.5081,61.4073,61.4531,5800.0
2014-12-31 10:30:00,67.02,67.07,66.98,67.06,4000.0,61.444,61.4898,61.4073,61.4806,4000.0
2014-12-31 10:35:00,67.03,67.03,66.95,66.95,3400.0,61.4531,61.4531,61.3798,61.3798,3400.0
2014-12-31 10:40:00,66.95,66.99,66.93,66.98,1800.0,61.3798,61.4165,61.3614,61.4073,1800.0
2014-12-31 10:45:00,66.97,67.04,66.94,67.04,3700.0,61.3981,61.4623,61.3706,61.4623,3700.0
2014-12-31 10:50:00,67.03,67.11,67.03,67.11,1600.0,61.4531,61.5265,61.4531,61.5265,1600.0
2014-12-31 10:55:00,67.09,67.19,67.09,67.13,3400.0,61.5081,61.5998,61.5081,61.5448,3400.0
2014-12-31 11:00:00,67.13,67.15,67.03,67.14,9700.0,61.5448,61.5631,61.4531,61.554,9700.0
2014-12-31 11:05:00,67.15,67.27,67.1,67.26,3000.0,61.5631,61.6732,61.5173,61.664,3000.0
2014-12-31 11:10:00,67.27,67.36,67.26,67.3,3900.0,61.6732,61.7557,61.664,61.7007,3900.0
2014-12-31 11:15:00,67.3,67.39,67.3,67.36,5500.0,61.7007,61.7832,61.7007,61.7557,5500.0
2014-12-31 11:20:00,67.37,67.42,67.34,67.4,5800.0,61.7648,61.8107,61.7373,61.7923,5800.0
2014-12-31 11:25:00,67.41,67.42,67.4,67.42,2800.0,61.8015,61.8107,61.7923,61.8107,2800.0
2014-12-31 11:30:00,67.41,67.42,67.4,67.4,3100.0,61.8015,61.8107,61.7923,61.7923,3100.0
2014-12-31 11:35:00,67.37,67.37,67.28,67.28,2600.0,61.7648,61.7648,61.6823,61.6823,2600.0
2014-12-31 11:40:00,67.27,67.27,67.14,67.14,4400.0,61.6732,61.6732,61.554,61.554,4400.0
2014-12-31 11:45:00,67.16,67.23,67.14,67.23,2900.0,61.5723,61.6365,61.554,61.6365,2900.0
2014-12-31 11:50:00,67.21,67.22,67.17,67.2,2700.0,61.6181,61.6273,61.5815,61.609,2700.0
2014-12-31 11:55:00,67.21,67.22,67.17,67.19,5500.0,61.6181,61.6273,61.5815,61.5998,5500.0
2014-12-31 12:00:00,67.18,67.18,67.06,67.06,2400.0,61.5906,61.5906,61.4806,61.4806,2400.0
2014-12-31 12:05:00,67.06,67.15,67.06,67.13,2900.0,61.4806,61.5631,61.4806,61.5448,2900.0
2014-12-31 12:10:00,67.1,67.1,67.07,67.07,1100.0,61.5173,61.5173,61.4898,61.4898,1100.0
2014-12-31 12:15:00,67.07,67.14,67.07,67.14,1600.0,61.4898,61.554,61.4898,61.554,1600.0
2014-12-31 12:20:00,67.1,67.1,67.04,67.06,2600.0,61.5173,61.5173,61.4623,61.4806,2600.0
2014-12-31 12:25:00,67.03,67.03,66.89,67.02,7000.0,61.4531,61.4531,61.3248,61.444,7000.0
2014-12-31 12:30:00,67.05,67.05,66.94,66.94,2000.0,61.4715,61.4715,61.3706,61.3706,2000.0
2014-12-31 12:35:00,66.91,66.95,66.87,66.87,3600.0,61.3431,61.3798,61.3064,61.3064,3600.0
2014-12-31 12:40:00,66.86,66.87,66.82,66.83,1400.0,61.2973,61.3064,61.2606,61.2698,1400.0
2014-12-31 12:45:00,66.81,66.84,66.8,66.82,2000.0,61.2514,61.2789,61.2423,61.2606,2000.0
2014-12-31 12:50:00,66.82,66.82,66.73,66.74,2300.0,61.2606,61.2606,61.1781,61.1873,2300.0
2014-12-31 12:55:00,66.76,66.79,66.75,66.79,1500.0,61.2056,61.2331,61.1964,61.2331,1500.0
2014-12-31 13:00:00,66.77,66.86,66.73,66.86,1700.0,61.2148,61.2973,61.1781,61.2973,1700.0
2014-12-31 13:05:00,66.87,66.91,66.85,66.85,800.0,61.3064,61.3431,61.2881,61.2881,800.0
2014-12-31 13:10:00,66.77,66.79,66.71,66.71,1500.0,61.2148,61.2331,61.1597,61.1597,1500.0
2014-12-31 13:15:00,66.73,66.73,66.72,66.73,800.0,61.1781,61.1781,61.1689,61.1781,800.0
2014-12-31 13:20:00,66.75,66.75,66.73,66.73,900.0,61.1964,61.1964,61.1781,61.1781,900.0
2014-12-31 13:25:00,66.74,66.74,66.72,66.74,2200.0,61.1873,61.1873,61.1689,61.1873,2200.0
2014-12-31 13:30:00,66.76,66.79,66.76,66.78,300.0,61.2056,61.2331,61.2056,61.2239,300.0
2014-12-31 13:35:00,66.8,66.87,66.79,66.83,2600.0,61.2423,61.3064,61.2331,61.2698,2600.0
2014-12-31 13:40:00,66.83,66.83,66.77,66.8,2000.0,61.2698,61.2698,61.2148,61.2423,2000.0
2014-12-31 13:45:00,66.81,66.84,66.79,66.79,2100.0,61.2514,61.2789,61.2331,61.2331,2100.0
2014-12-31 13:50:00,66.79,66.79,66.69,66.73,2700.0,61.2331,61.2331,61.1414,61.1781,2700.0
2014-12-31 13:55:00,66.73,66.73,66.7,66.71,500.0,61.1781,61.1781,61.1506,61.1597,500.0
2014-12-31 14:00:00,66.69,66.69,66.65,66.65,1000.0,61.1414,61.1414,61.1047,61.1047,1000.0
2014-12-31 14:05:00,66.66,66.66,66.59,66.6,2100.0,61.1139,61.1139,61.0497,61.0589,2100.0
2014-12-31 14:10:00,66.61,66.61,66.58,66.58,1000.0,61.0681,61.0681,61.0406,61.0406,1000.0
2014-12-31 14:15:00,66.58,66.58,66.47,66.52,4800.0,61.0406,61.0406,60.9397,60.9856,4800.0
2014-12-31 14:20:00,66.51,66.51,66.42,66.46,2300.0,60.9764,60.9764,60.8939,60.9305,2300.0
2014-12-31 14:25:00,66.48,66.52,66.46,66.47,2100.0,60.9489,60.9856,60.9305,60.9397,2100.0
2014-12-31 14:30:00,66.46,66.46,66.4,66.4,4100.0,60.9305,60.9305,60.8755,60.8755,4100.0
2014-12-31 14:35:00,66.41,66.41,66.21,66.23,6800.0,60.8847,60.8847,60.7013,60.7197,6800.0
2014-12-31 14:40:00,66.22,66.26,66.17,66.2,5500.0,60.7105,60.7472,60.6647,60.6922,5500.0
2014-12-31 14:45:00,66.21,66.21,66.11,66.11,6800.0,60.7013,60.7013,60.6097,60.6097,6800.0
2014-12-31 14:50:00,66.1,66.13,66.07,66.08,6800.0,60.6005,60.628,60.573,60.5822,6800.0
2014-12-31 14:55:00,66.09,66.1,66.06,66.09,2800.0,60.5913,60.6005,60.5638,60.5913,2800.0
2014-12-31 15:00:00,66.08,66.1,66.06,66.06,2700.0,60.5822,60.6005,60.5638,60.5638,2700.0
2014-12-31 15:05:00,66.06,66.09,66.03,66.06,4300.0,60.5638,60.5913,60.5363,60.5638,4300.0
2014-12-31 15:10:00,66.07,66.15,66.04,66.15,8200.0,60.573,60.6463,60.5455,60.6463,8200.0
2014-12-31 15:15:00,66.15,66.18,66.15,66.16,6100.0,60.6463,60.6738,60.6463,60.6555,6100.0
2014-12-31 15:20:00,66.19,66.19,66.16,66.17,7900.0,60.683,60.683,60.6555,60.6647,7900.0
2014-12-31 15:25:00,66.15,66.15,66.12,66.14,5800.0,60.6463,60.6463,60.6188,60.6372,5800.0
2014-12-31 15:30:00,66.14,66.14,66.02,66.05,13300.0,60.6372,60.6372,60.5272,60.5547,13300.0
2014-12-31 15:35:00,66.06,66.11,66.03,66.03,7500.0,60.5638,60.6097,60.5363,60.5363,7500.0
2014-12-31 15:40:00,66.02,66.02,65.83,65.86,21800.0,60.5272,60.5272,60.353,60.3805,21800.0
2014-12-31 15:45:00,65.87,65.88,65.72,65.83,31300.0,60.3896,60.3988,60.2521,60.353,31300.0
2014-12-31 15:50:00,65.83,65.83,65.64,65.75,28000.0,60.353,60.353,60.1788,60.2796,28000.0
2014-12-31 15:55:00,65.75,65.83,65.69,65.73,36600.0,60.2796,60.353,60.2246,60.2613,36600.0
2015-01-02 09:30:00,66.39,67.05,66.39,66.99,28700.0,60.8664,61.4715,60.8664,61.4165,28700.0
2015-01-02 09:35:00,66.94,67.01,66.42,66.85,12300.0,61.3706,61.4348,60.8939,61.2881,12300.0
2015-01-02 09:40:00,66.84,67.39,66.7,67.11,19300.0,61.2789,61.7832,61.1506,61.5265,19300.0
2015-01-02 09:45:00,67.16,67.89,67.1,67.83,46200.0,61.5723,62.2416,61.5173,62.1866,46200.0
2015-01-02 09:50:00,67.8,67.91,67.67,67.7,46000.0,62.1591,62.2599,62.0399,62.0674,46000.0
2015-01-02 09:55:00,67.61,67.63,67.39,67.51,9700.0,61.9849,62.0032,61.7832,61.8932,9700.0
2015-01-02 10:00:00,67.51,67.57,67.02,67.28,13200.0,61.8932,61.9482,61.444,61.6823,13200.0
2015-01-02 10:05:00,67.28,67.28,66.82,66.82,6200.0,61.6823,61.6823,61.2606,61.2606,6200.0
2015-01-02 10:10:00,66.82,67.41,66.82,67.33,7600.0,61.2606,61.8015,61.2606,61.7282,7600.0
2015-01-02 10:15:00,67.3,67.3,66.81,66.89,11900.0,61.7007,61.7007,61.2514,61.3248,11900.0
2015-01-02 10:20:00,66.92,66.96,66.76,66.83,4100.0,61.3523,61.3889,61.2056,61.2698,4100.0
2015-01-02 10:25:00,66.77,66.85,66.74,66.81,9000.0,61.2148,61.2881,61.1873,61.2514,9000.0
2015-01-02 10:30:00,66.81,66.82,66.65,66.73,10000.0,61.2514,61.2606,61.1047,61.1781,10000.0
2015-01-02 10:35:00,66.74,66.74,66.44,66.44,10700.0,61.1873,61.1873,60.9122,60.9122,10700.0
2015-01-02 10:40:00,66.38,66.5,66.18,66.28,10800.0,60.8572,60.9672,60.6738,60.7655,10800.0
2015-01-02 10:45:00,66.29,66.51,66.26,66.51,6300.0,60.7747,60.9764,60.7472,60.9764,6300.0
2015-01-02 10:50:00,66.5,66.61,66.42,66.61,7400.0,60.9672,61.0681,60.8939,61.0681,7400.0
2015-01-02 10:55:00,66.6,66.72,66.6,66.72,4300.0,61.0589,61.1689,61.0589,61.1689,4300.0
2015-01-02 11:00:00,66.71,66.71,66.48,66.49,5100.0,61.1597,61.1597,60.9489,60.9581,5100.0
2015-01-02 11:05:00,66.48,66.59,66.45,66.58,8100.0,60.9489,61.0497,60.9214,61.0406,8100.0
2015-01-02 11:10:00,66.54,66.54,66.36,66.46,9400.0,61.0039,61.0039,60.8389,60.9305,9400.0
2015-01-02 11:15:00,66.51,66.53,66.43,66.5,8400.0,60.9764,60.9947,60.903,60.9672,8400.0
2015-01-02 11:20:00,66.5,66.7,66.46,66.7,7500.0,60.9672,61.1506,60.9305,61.1506,7500.0
2015-01-02 11:25:00,66.68,66.79,66.67,66.73,4900.0,61.1322,61.2331,61.1231,61.1781,4900.0
2015-01-02 11:30:00,66.74,66.81,66.73,66.76,3800.0,61.1873,61.2514,61.1781,61.2056,3800.0
2015-01-02 11:35:00,66.8,66.8,66.59,66.72,9400.0,61.2423,61.2423,61.0497,61.1689,9400.0
2015-01-02 11:40:00,66.76,66.8,66.73,66.8,4700.0,61.2056,61.2423,61.1781,61.2423,4700.0
2015-01-02 11:45:00,66.79,66.9,66.79,66.81,6900.0,61.2331,61.3339,61.2331,61.2514,6900.0
2015-01-02 11:50:00,66.76,66.86,66.7,66.86,8100.0,61.2056,61.2973,61.1506,61.2973,8100.0
2015-01-02 11:55:00,66.84,66.96,66.84,66.94,5000.0,61.2789,61.3889,61.2789,61.3706,5000.0
2015-01-02 12:00:00,66.92,66.98,66.84,66.92,2700.0,61.3523,61.4073,61.2789,61.3523,2700.0
2015-01-02 12:05:00,66.95,67.01,66.93,67.01,6300.0,61.3798,61.4348,61.3614,61.4348,6300.0
2015-01-02 12:10:00,66.99,67.01,66.84,66.86,3900.0,61.4165,61.4348,61.2789,61.2973,3900.0
2015-01-02 12:15:00,66.87,66.87,66.78,66.85,4100.0,61.3064,61.3064,61.2239,61.2881,4100.0
2015-01-02 12:20:00,66.84,66.84,66.78,66.78,6700.0,61.2789,61.2789,61.2239,61.2239,6700.0
2015-01-02 12:25:00,66.78,66.82,66.74,66.81,8600.0,61.2239,61.2606,61.1873,61.2514,8600.0
2015-01-02 12:30:00,66.8,66.83,66.8,66.8,2700.0,61.2423,61.2698,61.2423,61.2423,2700.0
2015-01-02 12:35:00,66.8,66.89,66.74,66.85,10400.0,61.2423,61.3248,61.1873,61.2881,10400.0
2015-01-02 12:40:00,66.88,66.88,66.76,66.77,5300.0,61.3156,61.3156,61.2056,61.2148,5300.0
2015-01-02 12:45:00,66.75,66.8,66.67,66.75,22100.0,61.1964,61.2423,61.1231,61.1964,22100.0
2015-01-02 12:50:00,66.75,66.77,66.71,66.74,3800.0,61.1964,61.2148,61.1597,61.1873,3800.0
2015-01-02 12:55:00,66.77,66.81,66.7,66.74,6200.0,61.2148,61.2514,61.1506,61.1873,6200.0
2015-01-02 13:00:00,66.75,66.75,66.71,66.71,3300.0,61.1964,61.1964,61.1597,61.1597,3300.0
2015-01-02 13:05:00,66.71,66.79,66.71,66.73,4000.0,61.1597,61.2331,61.1597,61.1781,4000.0
2015-01-02 13:10:00,66.73,66.74,66.68,66.7,5500.0,61.1781,61.1873,61.1322,61.1506,5500.0
2015-01-02 13:15:00,66.7,66.8,66.7,66.78,8100.0,61.1506,61.2423,61.1506,61.2239,8100.0
2015-01-02 13:20:00,66.78,66.82,66.76,66.81,3200.0,61.2239,61.2606,61.2056,61.2514,3200.0
2015-01-02 13:25:00,66.83,66.84,66.68,66.69,19500.0,61.2698,61.2789,61.1322,61.1414,19500.0
2015-01-02 13:30:00,66.7,66.81,66.67,66.76,25000.0,61.1506,61.2514,61.1231,61.2056,25000.0
2015-01-02 13:35:00,66.77,66.78,66.72,66.72,8600.0,61.2148,61.2239,61.1689,61.1689,8600.0
2015-01-02 13:40:00,66.72,66.75,66.67,66.67,8200.0,61.1689,61.1964,61.1231,61.1231,8200.0
2015-01-02 13:45:00,66.68,66.75,66.67,66.71,8100.0,61.1322,61.1964,61.1231,61.1597,8100.0
2015-01-02 13:50:00,66.7,66.79,66.67,66.79,6800.0,61.1506,61.2331,61.1231,61.2331,6800.0
2015-01-02 13:55:00,66.75,66.75,66.67,66.68,10400.0,61.1964,61.1964,61.1231,61.1322,10400.0
2015-01-02 14:00:00,66.69,66.77,66.66,66.68,6000.0,61.1414,61.2148,61.1139,61.1322,6000.0
2015-01-02 14:05:00,66.68,66.77,66.64,66.75,5600.0,61.1322,61.2148,61.0956,61.1964,5600.0
2015-01-02 14:10:00,66.8,66.92,66.8,66.91,4600.0,61.2423,61.3523,61.2423,61.3431,4600.0
2015-01-02 14:15:00,66.87,66.94,66.81,66.88,7000.0,61.3064,61.3706,61.2514,61.3156,7000.0
2015-01-02 14:20:00,66.89,66.9,66.81,66.89,7000.0,61.3248,61.3339,61.2514,61.3248,7000.0
2015-01-02 14:25:00,66.89,66.93,66.84,66.84,5300.0,61.3248,61.3614,61.2789,61.2789,5300.0
2015-01-02 14:30:00,66.83,66.87,66.79,66.86,7500.0,61.2698,61.3064,61.2331,61.2973,7500.0
2015-01-02 14:35:00,66.85,66.98,66.85,66.93,5300.0,61.2881,61.4073,61.2881,61.3614,5300.0
2015-01-02 14:40:00,66.97,67.01,66.93,66.94,3200.0,61.3981,61.4348,61.3614,61.3706,3200.0
2015-01-02 14:45:00,66.95,66.96,66.87,66.93,8500.0,61.3798,61.3889,61.3064,61.3614,8500.0
2015-01-02 14:50:00,66.94,66.97,66.9,66.92,5400.0,61.3706,61.3981,61.3339,61.3523,5400.0
2015-01-02 14:55:00,66.9,66.97,66.88,66.89,6600.0,61.3339,61.3981,61.3156,61.3248,6600.0
2015-01-02 15:00:00,66.89,66.94,66.88,66.9,4600.0,61.3248,61.3706,61.3156,61.3339,4600.0
2015-01-02 15:05:00,66.89,66.93,66.86,66.9,8600.0,61.3248,61.3614,61.2973,61.3339,8600.0
2015-01-02 15:10:00,66.9,66.9,66.74,66.83,11600.0,61.3339,61.3339,61.1873,61.2698,11600.0
2015-01-02 15:15:00,66.84,66.89,66.79,66.8,8600.0,61.2789,61.3248,61.2331,61.2423,8600.0
2015-01-02 15:20:00,66.83,66.92,66.83,66.91,5600.0,61.2698,61.3523,61.2698,61.3431,5600.0
2015-01-02 15:25:00,66.95,66.97,66.91,66.93,8400.0,61.3798,61.3981,61.3431,61.3614,8400.0
2015-01-02 15:30:00,66.92,66.96,66.9,66.93,13000.0,61.3523,61.3889,61.3339,61.3614,13000.0
2015-01-02 15:35:00,66.93,67.02,66.9,66.94,11400.0,61.3614,61.444,61.3339,61.3706,11400.0
2015-01-02 15:40:00,66.96,67.07,66.96,66.97,10200.0,61.3889,61.4898,61.3889,61.3981,10200.0
2015-01-02 15:45:00,66.98,67.09,66.98,67.08,24800.0,61.4073,61.5081,61.4073,61.499,24800.0
2015-01-02 15:50:00,67.08,67.15,67.0,67.01,26500.0,61.499,61.5631,61.4256,61.4348,26500.0
2015-01-02 15:55:00,67.03,67.1,66.92,66.98,34200.0,61.4531,61.5173,61.3523,61.4073,34200.0
2015-01-05 09:30:00,66.29,66.39,66.03,66.04,9600.0,60.7747,60.8664,60.5363,60.5455,9600.0
2015-01-05 09:35:00,66.02,66.14,65.78,65.78,2500.0,60.5272,60.6372,60.3071,60.3071,2500.0
2015-01-05 09:40:00,65.69,65.7,65.44,65.7,6100.0,60.2246,60.2338,59.9954,60.2338,6100.0
2015-01-05 09:45:00,65.72,65.76,65.56,65.68,10400.0,60.2521,60.2888,60.1054,60.2154,10400.0
2015-01-05 09:50:00,65.68,65.68,65.36,65.37,4200.0,60.2154,60.2154,59.9221,59.9312,4200.0
2015-01-05 09:55:00,65.42,65.48,65.37,65.48,3900.0,59.9771,60.0321,59.9312,60.0321,3900.0
2015-01-05 10:00:00,65.43,65.7,65.31,65.7,7100.0,59.9862,60.2338,59.8762,60.2338,7100.0
2015-01-05 10:05:00,65.7,65.73,65.55,65.55,4800.0,60.2338,60.2613,60.0963,60.0963,4800.0
2015-01-05 10:10:00,65.61,65.71,65.58,65.7,3400.0,60.1513,60.2429,60.1238,60.2338,3400.0
2015-01-05 10:15:00,65.69,65.69,65.43,65.43,3600.0,60.2246,60.2246,59.9862,59.9862,3600.0
2015-01-05 10:20:00,65.45,65.78,65.45,65.78,7700.0,60.0046,60.3071,60.0046,60.3071,7700.0
2015-01-05 10:25:00,65.86,65.91,65.77,65.85,10800.0,60.3805,60.4263,60.298,60.3713,10800.0
2015-01-05 10:30:00,65.84,65.91,65.77,65.91,7600.0,60.3621,60.4263,60.298,60.4263,7600.0
2015-01-05 10:35:00,65.93,65.96,65.83,65.91,15100.0,60.4446,60.4721,60.353,60.4263,15100.0
2015-01-05 10:40:00,65.82,65.88,65.63,65.73,12000.0,60.3438,60.3988,60.1696,60.2613,12000.0
2015-01-05 10:45:00,65.7,65.82,65.64,65.82,7800.0,60.2338,60.3438,60.1788,60.3438,7800.0
2015-01-05 10:50:00,65.83,65.83,65.76,65.79,2200.0,60.353,60.353,60.2888,60.3163,2200.0
2015-01-05 10:55:00,65.74,65.8,65.69,65.76,8600.0,60.2705,60.3255,60.2246,60.2888,8600.0
2015-01-05 11:00:00,65.75,65.75,65.65,65.67,5500.0,60.2796,60.2796,60.1879,60.2063,5500.0
2015-01-05 11:05:00,65.66,65.67,65.58,65.58,5900.0,60.1971,60.2063,60.1238,60.1238,5900.0
2015-01-05 11:10:00,65.53,65.59,65.46,65.5,6400.0,60.0779,60.1329,60.0137,60.0504,6400.0
2015-01-05 11:15:00,65.48,65.49,65.2,65.28,4000.0,60.0321,60.0413,59.7754,59.8487,4000.0
2015-01-05 11:20:00,65.2,65.46,65.2,65.46,4300.0,59.7754,60.0137,59.7754,60.0137,4300.0
2015-01-05 11:25:00,65.46,65.48,65.4,65.42,6400.0,60.0137,60.0321,59.9587,59.9771,6400.0
2015-01-05 11:30:00,65.42,65.52,65.41,65.43,7800.0,59.9771,60.0688,59.9679,59.9862,7800.0
2015-01-05 11:35:00,65.42,65.53,65.37,65.43,8700.0,59.9771,60.0779,59.9312,59.9862,8700.0
2015-01-05 11:40:00,65.43,65.51,65.38,65.48,4600.0,59.9862,60.0596,59.9404,60.0321,4600.0
2015-01-05 11:45:00,65.49,65.58,65.49,65.56,5700.0,60.0413,60.1238,60.0413,60.1054,5700.0
2015-01-05 11:50:00,65.58,65.65,65.55,65.61,6400.0,60.1238,60.1879,60.0963,60.1513,6400.0
2015-01-05 11:55:00,65.62,65.62,65.4,65.42,4800.0,60.1604,60.1604,59.9587,59.9771,4800.0
2015-01-05 12:00:00,65.42,65.5,65.42,65.47,5500.0,59.9771,60.0504,59.9771,60.0229,5500.0
2015-01-05 12:05:00,65.44,65.51,65.37,65.41,4700.0,59.9954,60.0596,59.9312,59.9679,4700.0
2015-01-05 12:10:00,65.4,65.44,65.32,65.36,9400.0,59.9587,59.9954,59.8854,59.9221,9400.0
2015-01-05 12:15:00,65.33,65.37,65.27,65.33,5100.0,59.8946,59.9312,59.8396,59.8946,5100.0
2015-01-05 12:20:00,65.34,65.36,65.19,65.25,4500.0,59.9037,59.9221,59.7662,59.8212,4500.0
2015-01-05 12:25:00,65.26,65.27,65.09,65.09,2000.0,59.8304,59.8396,59.6745,59.6745,2000.0
2015-01-05 12:30:00,65.09,65.16,65.06,65.09,3100.0,59.6745,59.7387,59.647,59.6745,3100.0
2015-01-05 12:35:00,65.08,65.21,65.08,65.2,8300.0,59.6654,59.7845,59.6654,59.7754,8300.0
2015-01-05 12:40:00,65.22,65.24,65.18,65.24,3500.0,59.7937,59.8121,59.757,59.8121,3500.0
2015-01-05 12:45:00,65.24,65.27,65.19,65.22,4100.0,59.8121,59.8396,59.7662,59.7937,4100.0
2015-01-05 12:50:00,65.24,65.25,65.15,65.17,2600.0,59.8121,59.8212,59.7295,59.7479,2600.0
2015-01-05 12:55:00,65.17,65.19,65.07,65.14,3800.0,59.7479,59.7662,59.6562,59.7204,3800.0
2015-01-05 13:00:00,65.16,65.18,65.06,65.08,14700.0,59.7387,59.757,59.647,59.6654,14700.0
2015-01-05 13:05:00,65.07,65.24,64.99,65.18,8000.0,59.6562,59.8121,59.5829,59.757,8000.0
2015-01-05 13:10:00,65.18,65.18,65.03,65.03,3200.0,59.757,59.757,59.6195,59.6195,3200.0
2015-01-05 13:15:00,65.03,65.03,64.93,64.95,38000.0,59.6195,59.6195,59.5278,59.5462,38000.0
2015-01-05 13:20:00,64.93,64.99,64.91,64.92,3500.0,59.5278,59.5829,59.5095,59.5187,3500.0
2015-01-05 13:25:00,64.9,64.99,64.87,64.99,4900.0,59.5003,59.5829,59.4728,59.5829,4900.0
2015-01-05 13:30:00,64.97,65.12,64.96,65.1,3500.0,59.5645,59.702,59.5553,59.6837,3500.0
2015-01-05 13:35:00,65.11,65.21,65.03,65.03,19900.0,59.6929,59.7845,59.6195,59.6195,19900.0
2015-01-05 13:40:00,65.04,65.2,64.97,65.05,6700.0,59.6287,59.7754,59.5645,59.6379,6700.0
2015-01-05 13:45:00,65.06,65.13,64.99,65.13,7700.0,59.647,59.7112,59.5829,59.7112,7700.0
2015-01-05 13:50:00,65.13,65.24,65.13,65.18,3100.0,59.7112,59.8121,59.7112,59.757,3100.0
2015-01-05 13:55:00,65.2,65.26,65.14,65.22,5200.0,59.7754,59.8304,59.7204,59.7937,5200.0
2015-01-05 14:00:00,65.23,65.24,65.07,65.08,3700.0,59.8029,59.8121,59.6562,59.6654,3700.0
2015-01-05 14:05:00,65.05,65.23,65.05,65.14,4900.0,59.6379,59.8029,59.6379,59.7204,4900.0
2015-01-05 14:10:00,65.14,65.2,65.07,65.11,4900.0,59.7204,59.7754,59.6562,59.6929,4900.0
2015-01-05 14:15:00,65.05,65.19,65.04,65.08,7000.0,59.6379,59.7662,59.6287,59.6654,7000.0
2015-01-05 14:20:00,65.11,65.19,65.09,65.19,3500.0,59.6929,59.7662,59.6745,59.7662,3500.0
2015-01-05 14:25:00,65.17,65.17,65.01,65.01,5900.0,59.7479,59.7479,59.6012,59.6012,5900.0
2015-01-05 14:30:00,65.0,65.0,64.95,65.0,4300.0,59.592,59.592,59.5462,59.592,4300.0
2015-01-05 14:35:00,64.98,65.02,64.92,64.94,4900.0,59.5737,59.6104,59.5187,59.537,4900.0
2015-01-05 14:40:00,64.94,64.97,64.83,64.84,9100.0,59.537,59.5645,59.4362,59.4453,9100.0
2015-01-05 14:45:00,64.81,64.91,64.81,64.9,6700.0,59.4178,59.5095,59.4178,59.5003,6700.0
2015-01-05 14:50:00,64.89,64.97,64.86,64.97,6300.0,59.4912,59.5645,59.4637,59.5645,6300.0
2015-01-05 14:55:00,64.95,65.03,64.9,64.91,6800.0,59.5462,59.6195,59.5003,59.5095,6800.0
2015-01-05 15:00:00,64.92,64.96,64.9,64.94,5100.0,59.5187,59.5553,59.5003,59.537,5100.0
2015-01-05 15:05:00,64.95,65.03,64.91,64.92,5200.0,59.5462,59.6195,59.5095,59.5187,5200.0
2015-01-05 15:10:00,64.91,65.03,64.91,65.02,6700.0,59.5095,59.6195,59.5095,59.6104,6700.0
2015-01-05 15:15:00,65.02,65.1,65.0,65.02,12600.0,59.6104,59.6837,59.592,59.6104,12600.0
2015-01-05 15:20:00,65.0,65.14,64.95,65.13,10000.0,59.592,59.7204,59.5462,59.7112,10000.0
2015-01-05 15:25:00,65.13,65.13,65.06,65.08,9300.0,59.7112,59.7112,59.647,59.6654,9300.0
2015-01-05 15:30:00,65.07,65.11,65.02,65.05,16000.0,59.6562,59.6929,59.6104,59.6379,16000.0
2015-01-05 15:35:00,65.06,65.12,65.02,65.12,42600.0,59.647,59.702,59.6104,59.702,42600.0
2015-01-05 15:40:00,65.1,65.16,65.04,65.08,11500.0,59.6837,59.7387,59.6287,59.6654,11500.0
2015-01-05 15:45:00,65.09,65.2,65.06,65.19,18800.0,59.6745,59.7754,59.647,59.7662,18800.0
2015-01-05 15:50:00,65.18,65.32,65.1,65.27,29600.0,59.757,59.8854,59.6837,59.8396,29600.0
2015-01-05 15:55:00,65.28,65.34,65.11,65.15,36700.0,59.8487,59.9037,59.6929,59.7295,36700.0
2015-01-06 09:30:00,65.02,65.11,64.62,64.97,15900.0,59.6104,59.6929,59.2436,59.5645,15900.0
2015-01-06 09:35:00,65.07,65.33,64.9,65.22,3100.0,59.6562,59.8946,59.5003,59.7937,3100.0
2015-01-06 09:40:00,65.2,65.51,65.11,65.51,10900.0,59.7754,60.0596,59.6929,60.0596,10900.0
2015-01-06 09:45:00,65.6,65.65,65.5,65.65,2100.0,60.1421,60.1879,60.0504,60.1879,2100.0
2015-01-06 09:50:00,65.65,65.66,65.43,65.51,7100.0,60.1879,60.1971,59.9862,60.0596,7100.0
2015-01-06 09:55:00,65.5,65.7,65.48,65.59,8100.0,60.0504,60.2338,60.0321,60.1329,8100.0
2015-01-06 10:00:00,65.55,65.75,65.44,65.68,8600.0,60.0963,60.2796,59.9954,60.2154,8600.0
2015-01-06 10:05:00,65.72,65.86,65.58,65.64,5500.0,60.2521,60.3805,60.1238,60.1788,5500.0
2015-01-06 10:10:00,65.69,65.93,65.63,65.8,4200.0,60.2246,60.4446,60.1696,60.3255,4200.0
2015-01-06 10:15:00,65.85,65.89,65.79,65.89,2700.0,60.3713,60.408,60.3163,60.408,2700.0
2015-01-06 10:20:00,65.94,65.95,65.88,65.9,12400.0,60.4538,60.463,60.3988,60.4171,12400.0
2015-01-06 10:25:00,65.94,66.08,65.87,66.0,7100.0,60.4538,60.5822,60.3896,60.5088,7100.0
2015-01-06 10:30:00,66.0,66.08,65.97,65.97,5400.0,60.5088,60.5822,60.4813,60.4813,5400.0
2015-01-06 10:35:00,65.97,66.08,65.96,66.0,8600.0,60.4813,60.5822,60.4721,60.5088,8600.0
2015-01-06 10:40:00,65.99,66.13,65.92,65.93,6900.0,60.4997,60.628,60.4355,60.4446,6900.0
2015-01-06 10:45:00,65.95,65.95,65.71,65.79,6000.0,60.463,60.463,60.2429,60.3163,6000.0
2015-01-06 10:50:00,65.76,65.76,65.64,65.7,4700.0,60.2888,60.2888,60.1788,60.2338,4700.0
2015-01-06 10:55:00,65.67,65.67,65.55,65.55,4900.0,60.2063,60.2063,60.0963,60.0963,4900.0
2015-01-06 11:00:00,65.52,65.52,65.32,65.47,6900.0,60.0688,60.0688,59.8854,60.0229,6900.0
2015-01-06 11:05:00,65.45,65.47,65.35,65.4,5000.0,60.0046,60.0229,59.9129,59.9587,5000.0
2015-01-06 11:10:00,65.42,65.42,65.34,65.36,2000.0,59.9771,59.9771,59.9037,59.9221,2000.0
2015-01-06 11:15:00,65.33,65.34,65.01,65.06,4600.0,59.8946,59.9037,59.6012,59.647,4600.0
2015-01-06 11:20:00,65.05,65.07,64.81,64.82,4200.0,59.6379,59.6562,59.4178,59.427,4200.0
2015-01-06 11:25:00,64.79,64.82,64.68,64.76,2200.0,59.3995,59.427,59.2986,59.372,2200.0
2015-01-06 11:30:00,64.75,64.76,64.65,64.69,12700.0,59.3628,59.372,59.2711,59.3078,12700.0
2015-01-06 11:35:00,64.7,64.75,64.68,64.68,6500.0,59.317,59.3628,59.2986,59.2986,6500.0
2015-01-06 11:40:00,64.7,64.75,64.64,64.64,6900.0,59.317,59.3628,59.262,59.262,6900.0
2015-01-06 11:45:00,64.63,64.76,64.63,64.76,2200.0,59.2528,59.372,59.2528,59.372,2200.0
2015-01-06 11:50:00,64.74,64.75,64.6,64.62,3700.0,59.3537,59.3628,59.2253,59.2436,3700.0
2015-01-06 11:55:00,64.58,64.63,64.58,64.58,14100.0,59.207,59.2528,59.207,59.207,14100.0
2015-01-06 12:00:00,64.57,64.57,64.41,64.42,3300.0,59.1978,59.1978,59.0511,59.0603,3300.0
2015-01-06 12:05:00,64.41,64.45,64.32,64.41,10700.0,59.0511,59.0878,58.9686,59.0511,10700.0
2015-01-06 12:10:00,64.38,64.49,64.38,64.49,1000.0,59.0236,59.1245,59.0236,59.1245,1000.0
2015-01-06 12:15:00,64.48,64.48,64.35,64.41,3000.0,59.1153,59.1153,58.9961,59.0511,3000.0
2015-01-06 12:20:00,64.35,64.44,64.28,64.29,2000.0,58.9961,59.0786,58.9319,58.9411,2000.0
2015-01-06 12:25:00,64.32,64.48,64.32,64.46,10500.0,58.9686,59.1153,58.9686,59.0969,10500.0
2015-01-06 12:30:00,64.45,64.47,64.43,64.44,2200.0,59.0878,59.1061,59.0694,59.0786,2200.0
2015-01-06 12:35:00,64.41,64.63,64.41,64.62,3500.0,59.0511,59.2528,59.0511,59.2436,3500.0
2015-01-06 12:40:00,64.64,64.72,64.61,64.69,5500.0,59.262,59.3353,59.2345,59.3078,5500.0
2015-01-06 12:45:00,64.69,64.77,64.67,64.73,19000.0,59.3078,59.3812,59.2895,59.3445,19000.0
2015-01-06 12:50:00,64.72,64.84,64.7,64.79,5500.0,59.3353,59.4453,59.317,59.3995,5500.0
2015-01-06 12:55:00,64.76,64.84,64.76,64.84,2500.0,59.372,59.4453,59.372,59.4453,2500.0
2015-01-06 13:00:00,64.78,64.79,64.66,64.67,6700.0,59.3903,59.3995,59.2803,59.2895,6700.0
2015-01-06 13:05:00,64.71,64.71,64.55,64.55,1600.0,59.3261,59.3261,59.1795,59.1795,1600.0
2015-01-06 13:10:00,64.56,64.63,64.56,64.57,1900.0,59.1886,59.2528,59.1886,59.1978,1900.0
2015-01-06 13:15:00,64.51,64.56,64.44,64.44,2300.0,59.1428,59.1886,59.0786,59.0786,2300.0
2015-01-06 13:20:00,64.49,64.49,64.39,64.39,1400.0,59.1245,59.1245,59.0328,59.0328,1400.0
2015-01-06 13:25:00,64.38,64.59,64.35,64.53,3200.0,59.0236,59.2161,58.9961,59.1611,3200.0
2015-01-06 13:30:00,64.53,64.53,64.39,64.39,1200.0,59.1611,59.1611,59.0328,59.0328,1200.0
2015-01-06 13:35:00,64.39,64.5,64.39,64.47,1900.0,59.0328,59.1336,59.0328,59.1061,1900.0
2015-01-06 13:40:00,64.49,64.49,64.32,64.33,2900.0,59.1245,59.1245,58.9686,58.9778,2900.0
2015-01-06 13:45:00,64.34,64.45,64.34,64.43,3400.0,58.9869,59.0878,58.9869,59.0694,3400.0
2015-01-06 13:50:00,64.42,64.53,64.41,64.43,4100.0,59.0603,59.1611,59.0511,59.0694,4100.0
2015-01-06 13:55:00,64.46,64.59,64.4,64.58,7800.0,59.0969,59.2161,59.0419,59.207,7800.0
2015-01-06 14:00:00,64.59,64.73,64.59,64.65,3600.0,59.2161,59.3445,59.2161,59.2711,3600.0
2015-01-06 14:05:00,64.67,64.71,64.62,64.71,5600.0,59.2895,59.3261,59.2436,59.3261,5600.0
2015-01-06 14:10:00,64.66,64.68,64.57,64.59,3400.0,59.2803,59.2986,59.1978,59.2161,3400.0
2015-01-06 14:15:00,64.56,64.64,64.56,64.64,2900.0,59.1886,59.262,59.1886,59.262,2900.0
2015-01-06 14:20:00,64.63,64.67,64.63,64.65,2400.0,59.2528,59.2895,59.2528,59.2711,2400.0
2015-01-06 14:25:00,64.65,64.81,64.62,64.77,7800.0,59.2711,59.4178,59.2436,59.3812,7800.0
2015-01-06 14:30:00,64.81,64.85,64.76,64.8,1100.0,59.4178,59.4545,59.372,59.4087,1100.0
2015-01-06 14:35:00,64.8,64.97,64.79,64.97,2400.0,59.4087,59.5645,59.3995,59.5645,2400.0
2015-01-06 14:40:00,64.95,65.09,64.92,65.08,3500.0,59.5462,59.6745,59.5187,59.6654,3500.0
2015-01-06 14:45:00,65.13,65.15,65.07,65.13,2100.0,59.7112,59.7295,59.6562,59.7112,2100.0
2015-01-06 14:50:00,65.1,65.18,65.06,65.18,8200.0,59.6837,59.757,59.647,59.757,8200.0
2015-01-06 14:55:00,65.16,65.18,65.03,65.08,10300.0,59.7387,59.757,59.6195,59.6654,10300.0
2015-01-06 15:00:00,65.08,65.13,65.01,65.03,4800.0,59.6654,59.7112,59.6012,59.6195,4800.0
2015-01-06 15:05:00,65.05,65.09,64.99,65.04,4000.0,59.6379,59.6745,59.5829,59.6287,4000.0
2015-01-06 15:10:00,65.03,65.15,64.96,65.1,5800.0,59.6195,59.7295,59.5553,59.6837,5800.0
2015-01-06 15:15:00,65.11,65.21,65.11,65.14,3400.0,59.6929,59.7845,59.6929,59.7204,3400.0
2015-01-06 15:20:00,65.19,65.33,65.14,65.25,13300.0,59.7662,59.8946,59.7204,59.8212,13300.0
2015-01-06 15:25:00,65.27,65.4,65.21,65.4,14800.0,59.8396,59.9587,59.7845,59.9587,14800.0
2015-01-06 15:30:00,65.39,65.39,65.29,65.29,7900.0,59.9496,59.9496,59.8579,59.8579,7900.0
2015-01-06 15:35:00,65.31,65.33,65.17,65.17,14200.0,59.8762,59.8946,59.7479,59.7479,14200.0
2015-01-06 15:40:00,65.18,65.31,65.14,65.27,10100.0,59.757,59.8762,59.7204,59.8396,10100.0
2015-01-06 15:45:00,65.29,65.34,65.2,65.24,16800.0,59.8579,59.9037,59.7754,59.8121,16800.0
2015-01-06 15:50:00,65.24,65.26,65.12,65.14,18400.0,59.8121,59.8304,59.702,59.7204,18400.0
2015-01-06 15:55:00,65.15,65.15,64.92,64.97,29900.0,59.7295,59.7295,59.5187,59.5645,29900.0
2015-01-07 09:30:00,65.3,65.59,65.25,65.39,8100.0,59.8671,60.1329,59.8212,59.9496,8100.0
2015-01-07 09:35:00,65.5,65.7,65.39,65.49,4100.0,60.0504,60.2338,59.9496,60.0413,4100.0
2015-01-07 09:40:00,65.39,65.39,65.06,65.17,4400.0,59.9496,59.9496,59.647,59.7479,4400.0
2015-01-07 09:45:00,65.21,65.61,65.18,65.48,3600.0,59.7845,60.1513,59.757,60.0321,3600.0
2015-01-07 09:50:00,65.34,65.66,65.34,65.66,800.0,59.9037,60.1971,59.9037,60.1971,800.0
2015-01-07 09:55:00,65.68,65.92,65.68,65.9,2800.0,60.2154,60.4355,60.2154,60.4171,2800.0
2015-01-07 10:00:00,65.9,66.22,65.88,66.11,4600.0,60.4171,60.7105,60.3988,60.6097,4600.0
2015-01-07 10:05:00,66.1,66.1,65.84,65.84,4300.0,60.6005,60.6005,60.3621,60.3621,4300.0
2015-01-07 10:10:00,65.82,65.93,65.73,65.73,3100.0,60.3438,60.4446,60.2613,60.2613,3100.0
2015-01-07 10:15:00,65.69,65.97,65.61,65.9,3900.0,60.2246,60.4813,60.1513,60.4171,3900.0
2015-01-07 10:20:00,65.89,65.89,65.68,65.68,2100.0,60.408,60.408,60.2154,60.2154,2100.0
2015-01-07 10:25:00,65.65,65.65,65.55,65.59,1300.0,60.1879,60.1879,60.0963,60.1329,1300.0
2015-01-07 10:30:00,65.64,65.64,65.45,65.57,2900.0,60.1788,60.1788,60.0046,60.1146,2900.0
2015-01-07 10:35:00,65.61,65.61,65.4,65.43,3000.0,60.1513,60.1513,59.9587,59.9862,3000.0
2015-01-07 10:40:00,65.34,65.55,65.33,65.53,2300.0,59.9037,60.0963,59.8946,60.0779,2300.0
2015-01-07 10:45:00,65.54,65.65,65.46,65.65,2000.0,60.0871,60.1879,60.0137,60.1879,2000.0
2015-01-07 10:50:00,65.63,65.84,65.63,65.82,2600.0,60.1696,60.3621,60.1696,60.3438,2600.0
2015-01-07 10:55:00,65.8,65.8,65.6,65.64,2900.0,60.3255,60.3255,60.1421,60.1788,2900.0
2015-01-07 11:00:00,65.69,65.75,65.57,65.57,1900.0,60.2246,60.2796,60.1146,60.1146,1900.0
2015-01-07 11:05:00,65.54,65.6,65.48,65.59,1700.0,60.0871,60.1421,60.0321,60.1329,1700.0
2015-01-07 11:10:00,65.62,65.62,65.45,65.45,1800.0,60.1604,60.1604,60.0046,60.0046,1800.0
2015-01-07 11:15:00,65.48,65.62,65.48,65.55,2700.0,60.0321,60.1604,60.0321,60.0963,2700.0
2015-01-07 11:20:00,65.52,65.59,65.52,65.58,1100.0,60.0688,60.1329,60.0688,60.1238,1100.0
2015-01-07 11:25:00,65.6,65.64,65.52,65.64,3400.0,60.1421,60.1788,60.0688,60.1788,3400.0
2015-01-07 11:30:00,65.64,65.67,65.57,65.65,3400.0,60.1788,60.2063,60.1146,60.1879,3400.0
2015-01-07 11:35:00,65.75,65.75,65.6,65.7,10500.0,60.2796,60.2796,60.1421,60.2338,10500.0
2015-01-07 11:40:00,65.7,65.75,65.68,65.71,11700.0,60.2338,60.2796,60.2154,60.2429,11700.0
2015-01-07 11:45:00,65.71,65.72,65.59,65.72,5000.0,60.2429,60.2521,60.1329,60.2521,5000.0
2015-01-07 11:50:00,65.74,65.76,65.66,65.76,2700.0,60.2705,60.2888,60.1971,60.2888,2700.0
2015-01-07 11:55:00,65.85,66.03,65.85,65.98,5300.0,60.3713,60.5363,60.3713,60.4905,5300.0
2015-01-07 12:00:00,66.03,66.1,65.99,66.09,9200.0,60.5363,60.6005,60.4997,60.5913,9200.0
2015-01-07 12:05:00,66.03,66.33,66.02,66.19,3800.0,60.5363,60.8114,60.5272,60.683,3800.0
2015-01-07 12:10:00,66.18,66.18,66.03,66.09,800.0,60.6738,60.6738,60.5363,60.5913,800.0
2015-01-07 12:15:00,66.1,66.16,66.04,66.16,1900.0,60.6005,60.6555,60.5455,60.6555,1900.0
2015-01-07 12:20:00,66.15,66.19,66.06,66.06,1700.0,60.6463,60.683,60.5638,60.5638,1700.0
2015-01-07 12:25:00,66.13,66.18,66.09,66.18,3100.0,60.628,60.6738,60.5913,60.6738,3100.0
2015-01-07 12:30:00,66.25,66.25,66.05,66.18,4800.0,60.738,60.738,60.5547,60.6738,4800.0
2015-01-07 12:35:00,66.12,66.29,66.12,66.25,4300.0,60.6188,60.7747,60.6188,60.738,4300.0
2015-01-07 12:40:00,66.28,66.28,66.16,66.19,1800.0,60.7655,60.7655,60.6555,60.683,1800.0
2015-01-07 12:45:00,66.16,66.18,66.08,66.18,2100.0,60.6555,60.6738,60.5822,60.6738,2100.0
2015-01-07 12:50:00,66.18,66.24,66.13,66.24,7700.0,60.6738,60.7289,60.628,60.7289,7700.0
2015-01-07 12:55:00,66.23,66.23,66.05,66.11,13000.0,60.7197,60.7197,60.5547,60.6097,13000.0
2015-01-07 13:00:00,66.11,66.24,66.06,66.12,5000.0,60.6097,60.7289,60.5638,60.6188,5000.0
2015-01-07 13:05:00,66.09,66.1,65.99,65.99,8700.0,60.5913,60.6005,60.4997,60.4997,8700.0
2015-01-07 13:10:00,66.02,66.11,66.02,66.03,1200.0,60.5272,60.6097,60.5272,60.5363,1200.0
2015-01-07 13:15:00,66.03,66.18,66.03,66.16,1600.0,60.5363,60.6738,60.5363,60.6555,1600.0
2015-01-07 13:20:00,66.09,66.12,65.95,65.96,2200.0,60.5913,60.6188,60.463,60.4721,2200.0
2015-01-07 13:25:00,65.95,66.16,65.95,66.16,2500.0,60.463,60.6555,60.463,60.6555,2500.0
2015-01-07 13:30:00,66.1,66.18,66.07,66.18,2600.0,60.6005,60.6738,60.573,60.6738,2600.0
2015-01-07 13:35:00,66.15,66.22,66.1,66.1,1300.0,60.6463,60.7105,60.6005,60.6005,1300.0
2015-01-07 13:40:00,66.09,66.13,66.08,66.08,1700.0,60.5913,60.628,60.5822,60.5822,1700.0
2015-01-07 13:45:00,66.07,66.19,66.07,66.14,3000.0,60.573,60.683,60.573,60.6372,3000.0
2015-01-07 13:50:00,66.15,66.15,65.98,66.0,1800.0,60.6463,60.6463,60.4905,60.5088,1800.0
2015-01-07 13:55:00,66.01,66.03,65.97,66.03,2000.0,60.518,60.5363,60.4813,60.5363,2000.0
2015-01-07 14:00:00,66.05,66.26,65.88,66.05,8600.0,60.5547,60.7472,60.3988,60.5547,8600.0
2015-01-07 14:05:00,66.02,66.11,65.94,66.11,2900.0,60.5272,60.6097,60.4538,60.6097,2900.0
2015-01-07 14:10:00,66.16,66.17,66.03,66.03,1800.0,60.6555,60.6647,60.5363,60.5363,1800.0
2015-01-07 14:15:00,66.05,66.08,65.98,66.0,8300.0,60.5547,60.5822,60.4905,60.5088,8300.0
2015-01-07 14:20:00,66.02,66.07,65.95,66.05,7000.0,60.5272,60.573,60.463,60.5547,7000.0
2015-01-07 14:25:00,66.04,66.15,66.0,66.01,4100.0,60.5455,60.6463,60.5088,60.518,4100.0
2015-01-07 14:30:00,66.07,66.21,66.07,66.17,3400.0,60.573,60.7013,60.573,60.6647,3400.0
2015-01-07 14:35:00,66.2,66.25,66.12,66.2,3500.0,60.6922,60.738,60.6188,60.6922,3500.0
2015-01-07 14:40:00,66.18,66.18,66.1,66.1,1400.0,60.6738,60.6738,60.6005,60.6005,1400.0
2015-01-07 14:45:00,66.11,66.16,66.02,66.15,4500.0,60.6097,60.6555,60.5272,60.6463,4500.0
2015-01-07 14:50:00,66.1,66.16,65.98,66.06,7400.0,60.6005,60.6555,60.4905,60.5638,7400.0
2015-01-07 14:55:00,66.02,66.06,65.97,65.99,5300.0,60.5272,60.5638,60.4813,60.4997,5300.0
2015-01-07 15:00:00,66.01,66.04,65.95,65.95,4900.0,60.518,60.5455,60.463,60.463,4900.0
2015-01-07 15:05:00,65.94,66.13,65.94,66.12,4200.0,60.4538,60.628,60.4538,60.6188,4200.0
2015-01-07 15:10:00,66.09,66.13,66.08,66.09,1600.0,60.5913,60.628,60.5822,60.5913,1600.0
2015-01-07 15:15:00,66.06,66.17,65.98,66.15,5400.0,60.5638,60.6647,60.4905,60.6463,5400.0
2015-01-07 15:20:00,66.15,66.15,66.07,66.07,3200.0,60.6463,60.6463,60.573,60.573,3200.0
2015-01-07 15:25:00,66.04,66.16,66.04,66.14,8500.0,60.5455,60.6555,60.5455,60.6372,8500.0
2015-01-07 15:30:00,66.14,66.17,66.05,66.15,8100.0,60.6372,60.6647,60.5547,60.6463,8100.0
2015-01-07 15:35:00,66.12,66.19,66.07,66.15,15800.0,60.6188,60.683,60.573,60.6463,15800.0
2015-01-07 15:40:00,66.13,66.22,66.1,66.19,20300.0,60.628,60.7105,60.6005,60.683,20300.0
2015-01-07 15:45:00,66.21,66.24,66.14,66.17,21500.0,60.7013,60.7289,60.6372,60.6647,21500.0
2015-01-07 15:50:00,66.21,66.22,66.14,66.17,14000.0,60.7013,60.7105,60.6372,60.6647,14000.0
2015-01-07 15:55:00,66.18,66.22,66.12,66.2,28600.0,60.6738,60.7105,60.6188,60.6922,28600.0
2015-01-08 09:30:00,66.86,67.91,66.81,67.89,46800.0,61.2973,62.2599,61.2514,62.2416,46800.0
2015-01-08 09:35:00,67.89,68.16,67.8,68.16,30400.0,62.2416,62.4891,62.1591,62.4891,30400.0
2015-01-08 09:40:00,68.08,68.14,67.8,67.95,23100.0,62.4158,62.4708,62.1591,62.2966,23100.0
2015-01-08 09:45:00,67.95,68.15,67.89,68.06,10400.0,62.2966,62.4799,62.2416,62.3974,10400.0
2015-01-08 09:50:00,68.03,68.06,67.68,67.86,7000.0,62.3699,62.3974,62.049,62.2141,7000.0
2015-01-08 09:55:00,67.86,68.14,67.79,68.14,5900.0,62.2141,62.4708,62.1499,62.4708,5900.0
2015-01-08 10:00:00,68.04,68.35,68.0,68.17,22000.0,62.3791,62.6633,62.3424,62.4983,22000.0
2015-01-08 10:05:00,68.24,68.43,68.13,68.43,10900.0,62.5625,62.7366,62.4616,62.7366,10900.0
2015-01-08 10:10:00,68.44,68.52,68.4,68.5,10800.0,62.7458,62.8192,62.7091,62.8008,10800.0
2015-01-08 10:15:00,68.53,68.64,68.4,68.4,14500.0,62.8283,62.9292,62.7091,62.7091,14500.0
2015-01-08 10:20:00,68.45,68.48,68.03,68.06,14300.0,62.755,62.7825,62.3699,62.3974,14300.0
2015-01-08 10:25:00,68.04,68.09,67.99,68.02,15200.0,62.3791,62.4249,62.3333,62.3608,15200.0
2015-01-08 10:30:00,68.0,68.25,68.0,68.25,6700.0,62.3424,62.5716,62.3424,62.5716,6700.0
2015-01-08 10:35:00,68.27,68.29,68.14,68.22,2400.0,62.59,62.6083,62.4708,62.5441,2400.0
2015-01-08 10:40:00,68.22,68.26,68.15,68.17,6400.0,62.5441,62.5808,62.4799,62.4983,6400.0
2015-01-08 10:45:00,68.26,68.35,68.16,68.24,29000.0,62.5808,62.6633,62.4891,62.5625,29000.0
2015-01-08 10:50:00,68.26,68.28,68.18,68.19,22500.0,62.5808,62.5991,62.5074,62.5166,22500.0
2015-01-08 10:55:00,68.17,68.2,68.1,68.16,12600.0,62.4983,62.5258,62.4341,62.4891,12600.0
2015-01-08 11:00:00,68.17,68.17,68.1,68.17,2700.0,62.4983,62.4983,62.4341,62.4983,2700.0
2015-01-08 11:05:00,68.2,68.25,68.06,68.06,9000.0,62.5258,62.5716,62.3974,62.3974,9000.0
2015-01-08 11:10:00,68.11,68.27,68.1,68.24,96300.0,62.4433,62.59,62.4341,62.5625,96300.0
2015-01-08 11:15:00,68.28,68.34,68.26,68.29,7700.0,62.5991,62.6541,62.5808,62.6083,7700.0
2015-01-08 11:20:00,68.31,68.32,68.22,68.25,12600.0,62.6266,62.6358,62.5441,62.5716,12600.0
2015-01-08 11:25:00,68.28,68.49,68.25,68.44,17800.0,62.5991,62.7917,62.5716,62.7458,17800.0
2015-01-08 11:30:00,68.45,68.47,68.23,68.23,21700.0,62.755,62.7733,62.5533,62.5533,21700.0
2015-01-08 11:35:00,68.22,68.32,68.18,68.28,16500.0,62.5441,62.6358,62.5074,62.5991,16500.0
2015-01-08 11:40:00,68.26,68.31,68.24,68.25,33100.0,62.5808,62.6266,62.5625,62.5716,33100.0
2015-01-08 11:45:00,68.29,68.34,68.25,68.27,13400.0,62.6083,62.6541,62.5716,62.59,13400.0
2015-01-08 11:50:00,68.25,68.28,68.19,68.25,21500.0,62.5716,62.5991,62.5166,62.5716,21500.0
2015-01-08 11:55:00,68.25,68.26,68.2,68.24,7000.0,62.5716,62.5808,62.5258,62.5625,7000.0
2015-01-08 12:00:00,68.24,68.27,68.18,68.19,5100.0,62.5625,62.59,62.5074,62.5166,5100.0
2015-01-08 12:05:00,68.18,68.21,68.13,68.15,2800.0,62.5074,62.5349,62.4616,62.4799,2800.0
2015-01-08 12:10:00,68.13,68.13,67.94,68.01,4500.0,62.4616,62.4616,62.2874,62.3516,4500.0
2015-01-08 12:15:00,67.97,68.06,67.97,68.06,9800.0,62.3149,62.3974,62.3149,62.3974,9800.0
2015-01-08 12:20:00,68.03,68.03,67.89,67.93,12000.0,62.3699,62.3699,62.2416,62.2782,12000.0
2015-01-08 12:25:00,67.97,68.16,67.96,68.16,3400.0,62.3149,62.4891,62.3057,62.4891,3400.0
2015-01-08 12:30:00,68.11,68.2,68.07,68.16,4800.0,62.4433,62.5258,62.4066,62.4891,4800.0
2015-01-08 12:35:00,68.16,68.23,68.13,68.21,2800.0,62.4891,62.5533,62.4616,62.5349,2800.0
2015-01-08 12:40:00,68.17,68.23,68.13,68.13,16300.0,62.4983,62.5533,62.4616,62.4616,16300.0
2015-01-08 12:45:00,68.11,68.28,68.11,68.28,14000.0,62.4433,62.5991,62.4433,62.5991,14000.0
2015-01-08 12:50:00,68.25,68.28,68.13,68.15,16900.0,62.5716,62.5991,62.4616,62.4799,16900.0
2015-01-08 12:55:00,68.14,68.29,68.11,68.25,10400.0,62.4708,62.6083,62.4433,62.5716,10400.0
2015-01-08 13:00:00,68.25,68.25,68.12,68.13,2800.0,62.5716,62.5716,62.4524,62.4616,2800.0
2015-01-08 13:05:00,68.14,68.14,68.06,68.1,10600.0,62.4708,62.4708,62.3974,62.4341,10600.0
2015-01-08 13:10:00,68.08,68.08,67.99,67.99,5100.0,62.4158,62.4158,62.3333,62.3333,5100.0
2015-01-08 13:15:00,68.02,68.12,67.99,68.06,8700.0,62.3608,62.4524,62.3333,62.3974,8700.0
2015-01-08 13:20:00,68.05,68.18,68.03,68.11,7300.0,62.3883,62.5074,62.3699,62.4433,7300.0
2015-01-08 13:25:00,68.11,68.15,68.03,68.12,16200.0,62.4433,62.4799,62.3699,62.4524,16200.0
2015-01-08 13:30:00,68.17,68.17,68.09,68.12,3000.0,62.4983,62.4983,62.4249,62.4524,3000.0
2015-01-08 13:35:00,68.08,68.27,68.08,68.23,6700.0,62.4158,62.59,62.4158,62.5533,6700.0
2015-01-08 13:40:00,68.27,68.27,68.21,68.24,1600.0,62.59,62.59,62.5349,62.5625,1600.0
2015-01-08 13:45:00,68.23,68.25,68.14,68.17,10500.0,62.5533,62.5716,62.4708,62.4983,10500.0
2015-01-08 13:50:00,68.19,68.2,68.16,68.2,7200.0,62.5166,62.5258,62.4891,62.5258,7200.0
2015-01-08 13:55:00,68.2,68.2,68.07,68.13,9300.0,62.5258,62.5258,62.4066,62.4616,9300.0
2015-01-08 14:00:00,68.14,68.2,68.12,68.19,5000.0,62.4708,62.5258,62.4524,62.5166,5000.0
2015-01-08 14:05:00,68.22,68.31,68.22,68.25,3600.0,62.5441,62.6266,62.5441,62.5716,3600.0
2015-01-08 14:10:00,68.23,68.27,68.22,68.25,14200.0,62.5533,62.59,62.5441,62.5716,14200.0
2015-01-08 14:15:00,68.25,68.27,68.23,68.26,4900.0,62.5716,62.59,62.5533,62.5808,4900.0
2015-01-08 14:20:00,68.26,68.29,68.25,68.27,4300.0,62.5808,62.6083,62.5716,62.59,4300.0
2015-01-08 14:25:00,68.25,68.26,68.2,68.26,4300.0,62.5716,62.5808,62.5258,62.5808,4300.0
2015-01-08 14:30:00,68.26,68.29,68.22,68.24,5400.0,62.5808,62.6083,62.5441,62.5625,5400.0
2015-01-08 14:35:00,68.22,68.29,68.21,68.25,12700.0,62.5441,62.6083,62.5349,62.5716,12700.0
2015-01-08 14:40:00,68.25,68.36,68.25,68.36,9500.0,62.5716,62.6725,62.5716,62.6725,9500.0
2015-01-08 14:45:00,68.33,68.33,68.28,68.32,5700.0,62.645,62.645,62.5991,62.6358,5700.0
2015-01-08 14:50:00,68.3,68.32,68.23,68.23,4400.0,62.6175,62.6358,62.5533,62.5533,4400.0
2015-01-08 14:55:00,68.2,68.22,68.17,68.2,9100.0,62.5258,62.5441,62.4983,62.5258,9100.0
2015-01-08 15:00:00,68.23,68.27,68.21,68.27,7200.0,62.5533,62.59,62.5349,62.59,7200.0
2015-01-08 15:05:00,68.26,68.3,68.22,68.25,5600.0,62.5808,62.6175,62.5441,62.5716,5600.0
2015-01-08 15:10:00,68.26,68.45,68.26,68.45,6400.0,62.5808,62.755,62.5808,62.755,6400.0
2015-01-08 15:15:00,68.46,68.46,68.29,68.33,11800.0,62.7641,62.7641,62.6083,62.645,11800.0
2015-01-08 15:20:00,68.29,68.37,68.29,68.34,13800.0,62.6083,62.6816,62.6083,62.6541,13800.0
2015-01-08 15:25:00,68.36,68.37,68.29,68.34,11800.0,62.6725,62.6816,62.6083,62.6541,11800.0
2015-01-08 15:30:00,68.34,68.35,68.25,68.28,9900.0,62.6541,62.6633,62.5716,62.5991,9900.0
2015-01-08 15:35:00,68.27,68.28,68.18,68.2,11800.0,62.59,62.5991,62.5074,62.5258,11800.0
2015-01-08 15:40:00,68.19,68.23,68.15,68.22,28500.0,62.5166,62.5533,62.4799,62.5441,28500.0
2015-01-08 15:45:00,68.21,68.29,68.2,68.26,24400.0,62.5349,62.6083,62.5258,62.5808,24400.0
2015-01-08 15:50:00,68.26,68.29,68.25,68.28,26200.0,62.5808,62.6083,62.5716,62.5991,26200.0
2015-01-08 15:55:00,68.28,68.36,68.25,68.32,74200.0,62.5991,62.6725,62.5716,62.6358,74200.0
2015-01-09 09:30:00,68.4,68.43,68.05,68.24,7900.0,62.7091,62.7366,62.3883,62.5625,7900.0
2015-01-09 09:35:00,68.0,68.15,67.95,68.15,10400.0,62.3424,62.4799,62.2966,62.4799,10400.0
2015-01-09 09:40:00,68.15,68.54,68.15,68.54,11900.0,62.4799,62.8375,62.4799,62.8375,11900.0
2015-01-09 09:45:00,68.51,68.58,68.2,68.2,5900.0,62.81,62.8742,62.5258,62.5258,5900.0
2015-01-09 09:50:00,68.16,68.39,68.16,68.39,3700.0,62.4891,62.7,62.4891,62.7,3700.0
2015-01-09 09:55:00,68.36,68.4,68.21,68.23,7500.0,62.6725,62.7091,62.5349,62.5533,7500.0
2015-01-09 10:00:00,68.22,68.36,68.17,68.34,5300.0,62.5441,62.6725,62.4983,62.6541,5300.0
2015-01-09 10:05:00,68.38,68.38,68.21,68.27,6200.0,62.6908,62.6908,62.5349,62.59,6200.0
2015-01-09 10:10:00,68.38,68.38,68.22,68.23,4900.0,62.6908,62.6908,62.5441,62.5533,4900.0
2015-01-09 10:15:00,68.22,68.32,68.21,68.23,3200.0,62.5441,62.6358,62.5349,62.5533,3200.0
2015-01-09 10:20:00,68.26,68.33,68.26,68.33,3600.0,62.5808,62.645,62.5808,62.645,3600.0
2015-01-09 10:25:00,68.25,68.3,68.02,68.13,11100.0,62.5716,62.6175,62.3608,62.4616,11100.0
2015-01-09 10:30:00,68.1,68.12,67.89,68.01,19400.0,62.4341,62.4524,62.2416,62.3516,19400.0
2015-01-09 10:35:00,67.98,68.03,67.93,68.0,5400.0,62.3241,62.3699,62.2782,62.3424,5400.0
2015-01-09 10:40:00,67.96,68.08,67.81,68.03,12700.0,62.3057,62.4158,62.1682,62.3699,12700.0
2015-01-09 10:45:00,68.0,68.0,67.92,67.92,8400.0,62.3424,62.3424,62.2691,62.2691,8400.0
2015-01-09 10:50:00,67.93,68.05,67.86,67.96,3100.0,62.2782,62.3883,62.2141,62.3057,3100.0
2015-01-09 10:55:00,67.95,68.08,67.93,68.05,3800.0,62.2966,62.4158,62.2782,62.3883,3800.0
2015-01-09 11:00:00,68.0,68.0,67.84,67.87,2400.0,62.3424,62.3424,62.1957,62.2232,2400.0
2015-01-09 11:05:00,67.87,67.89,67.82,67.82,2300.0,62.2232,62.2416,62.1774,62.1774,2300.0
2015-01-09 11:10:00,67.78,67.78,67.61,67.7,3100.0,62.1407,62.1407,61.9849,62.0674,3100.0
2015-01-09 11:15:00,67.71,68.03,67.7,68.03,13000.0,62.0765,62.3699,62.0674,62.3699,13000.0
2015-01-09 11:20:00,67.97,68.11,67.94,68.08,7600.0,62.3149,62.4433,62.2874,62.4158,7600.0
2015-01-09 11:25:00,68.07,68.16,68.01,68.06,4500.0,62.4066,62.4891,62.3516,62.3974,4500.0
2015-01-09 11:30:00,68.04,68.27,68.01,68.27,8600.0,62.3791,62.59,62.3516,62.59,8600.0
2015-01-09 11:35:00,68.22,68.22,68.11,68.17,3100.0,62.5441,62.5441,62.4433,62.4983,3100.0
2015-01-09 11:40:00,68.15,68.26,68.13,68.26,5200.0,62.4799,62.5808,62.4616,62.5808,5200.0
2015-01-09 11:45:00,68.25,68.31,68.22,68.22,24500.0,62.5716,62.6266,62.5441,62.5441,24500.0
2015-01-09 11:50:00,68.26,68.36,68.22,68.36,15700.0,62.5808,62.6725,62.5441,62.6725,15700.0
2015-01-09 11:55:00,68.35,68.42,68.31,68.41,5800.0,62.6633,62.7275,62.6266,62.7183,5800.0
2015-01-09 12:00:00,68.38,68.38,68.22,68.26,51400.0,62.6908,62.6908,62.5441,62.5808,51400.0
2015-01-09 12:05:00,68.25,68.33,68.25,68.28,7700.0,62.5716,62.645,62.5716,62.5991,7700.0
2015-01-09 12:10:00,68.31,68.33,68.24,68.33,3500.0,62.6266,62.645,62.5625,62.645,3500.0
2015-01-09 12:15:00,68.34,68.37,68.31,68.32,2900.0,62.6541,62.6816,62.6266,62.6358,2900.0
2015-01-09 12:20:00,68.34,68.34,68.17,68.18,4500.0,62.6541,62.6541,62.4983,62.5074,4500.0
2015-01-09 12:25:00,68.18,68.24,68.18,68.23,6900.0,62.5074,62.5625,62.5074,62.5533,6900.0
2015-01-09 12:30:00,68.26,68.36,68.17,68.18,12200.0,62.5808,62.6725,62.4983,62.5074,12200.0
2015-01-09 12:35:00,68.19,68.26,68.19,68.26,2600.0,62.5166,62.5808,62.5166,62.5808,2600.0
2015-01-09 12:40:00,68.31,68.32,68.21,68.24,4600.0,62.6266,62.6358,62.5349,62.5625,4600.0
2015-01-09 12:45:00,68.3,68.31,68.25,68.25,4000.0,62.6175,62.6266,62.5716,62.5716,4000.0
2015-01-09 12:50:00,68.28,68.34,68.23,68.26,11800.0,62.5991,62.6541,62.5533,62.5808,11800.0
2015-01-09 12:55:00,68.27,68.33,68.13,68.13,6800.0,62.59,62.645,62.4616,62.4616,6800.0
2015-01-09 13:00:00,68.06,68.08,68.0,68.08,5100.0,62.3974,62.4158,62.3424,62.4158,5100.0
2015-01-09 13:05:00,68.08,68.1,68.04,68.05,2200.0,62.4158,62.4341,62.3791,62.3883,2200.0
2015-01-09 13:10:00,68.03,68.2,68.01,68.2,3100.0,62.3699,62.5258,62.3516,62.5258,3100.0
2015-01-09 13:15:00,68.22,68.23,68.16,68.17,3600.0,62.5441,62.5533,62.4891,62.4983,3600.0
2015-01-09 13:20:00,68.19,68.2,68.16,68.17,2900.0,62.5166,62.5258,62.4891,62.4983,2900.0
2015-01-09 13:25:00,68.14,68.18,68.11,68.17,4500.0,62.4708,62.5074,62.4433,62.4983,4500.0
2015-01-09 13:30:00,68.17,68.29,68.17,68.24,5000.0,62.4983,62.6083,62.4983,62.5625,5000.0
2015-01-09 13:35:00,68.21,68.26,68.16,68.2,2800.0,62.5349,62.5808,62.4891,62.5258,2800.0
2015-01-09 13:40:00,68.2,68.23,68.12,68.14,3400.0,62.5258,62.5533,62.4524,62.4708,3400.0
2015-01-09 13:45:00,68.14,68.27,68.12,68.27,6100.0,62.4708,62.59,62.4524,62.59,6100.0
2015-01-09 13:50:00,68.25,68.28,68.23,68.27,5400.0,62.5716,62.5991,62.5533,62.59,5400.0
2015-01-09 13:55:00,68.22,68.34,68.22,68.29,27300.0,62.5441,62.6541,62.5441,62.6083,27300.0
2015-01-09 14:00:00,68.27,68.33,68.24,68.31,6400.0,62.59,62.645,62.5625,62.6266,6400.0
2015-01-09 14:05:00,68.3,68.3,68.19,68.25,4700.0,62.6175,62.6175,62.5166,62.5716,4700.0
2015-01-09 14:10:00,68.25,68.29,68.22,68.28,4900.0,62.5716,62.6083,62.5441,62.5991,4900.0
2015-01-09 14:15:00,68.3,68.31,68.22,68.29,6200.0,62.6175,62.6266,62.5441,62.6083,6200.0
2015-01-09 14:20:00,68.28,68.28,68.24,68.26,4700.0,62.5991,62.5991,62.5625,62.5808,4700.0
2015-01-09 14:25:00,68.26,68.3,68.23,68.3,7000.0,62.5808,62.6175,62.5533,62.6175,7000.0
2015-01-09 14:30:00,68.29,68.3,68.25,68.29,10300.0,62.6083,62.6175,62.5716,62.6083,10300.0
2015-01-09 14:35:00,68.29,68.43,68.28,68.36,5200.0,62.6083,62.7366,62.5991,62.6725,5200.0
2015-01-09 14:40:00,68.37,68.37,68.25,68.27,10400.0,62.6816,62.6816,62.5716,62.59,10400.0
2015-01-09 14:45:00,68.28,68.33,68.26,68.31,6700.0,62.5991,62.645,62.5808,62.6266,6700.0
2015-01-09 14:50:00,68.32,68.38,68.28,68.31,4600.0,62.6358,62.6908,62.5991,62.6266,4600.0
2015-01-09 14:55:00,68.31,68.36,68.29,68.35,5100.0,62.6266,62.6725,62.6083,62.6633,5100.0
2015-01-09 15:00:00,68.36,68.47,68.33,68.45,8800.0,62.6725,62.7733,62.645,62.755,8800.0
2015-01-09 15:05:00,68.45,68.48,68.4,68.42,14000.0,62.755,62.7825,62.7091,62.7275,14000.0
2015-01-09 15:10:00,68.44,68.47,68.39,68.42,10900.0,62.7458,62.7733,62.7,62.7275,10900.0
2015-01-09 15:15:00,68.45,68.47,68.36,68.4,3800.0,62.755,62.7733,62.6725,62.7091,3800.0
2015-01-09 15:20:00,68.39,68.42,68.33,68.4,7100.0,62.7,62.7275,62.645,62.7091,7100.0
2015-01-09 15:25:00,68.4,68.42,68.28,68.32,7100.0,62.7091,62.7275,62.5991,62.6358,7100.0
2015-01-09 15:30:00,68.33,68.38,68.25,68.34,6900.0,62.645,62.6908,62.5716,62.6541,6900.0
2015-01-09 15:35:00,68.35,68.39,68.25,68.3,13500.0,62.6633,62.7,62.5716,62.6175,13500.0
2015-01-09 15:40:00,68.3,68.41,68.3,68.39,16400.0,62.6175,62.7183,62.6175,62.7,16400.0
2015-01-09 15:45:00,68.4,68.4,68.28,68.33,18200.0,62.7091,62.7091,62.5991,62.645,18200.0
2015-01-09 15:50:00,68.34,68.34,68.25,68.32,19700.0,62.6541,62.6541,62.5716,62.6358,19700.0
2015-01-09 15:55:00,68.3,68.31,68.2,68.3,41800.0,62.6175,62.6266,62.5258,62.6175,41800.0
2015-01-12 09:30:00,68.08,68.13,67.91,68.05,23700.0,62.4158,62.4616,62.2599,62.3883,23700.0
2015-01-12 09:35:00,68.09,68.16,67.81,67.86,24800.0,62.4249,62.4891,62.1682,62.2141,24800.0
2015-01-12 09:40:00,67.87,67.91,67.33,67.46,7200.0,62.2232,62.2599,61.7282,61.8473,7200.0
2015-01-12 09:45:00,67.51,67.65,67.28,67.45,6700.0,61.8932,62.0215,61.6823,61.8382,6700.0
2015-01-12 09:50:00,67.34,67.74,67.32,67.73,20500.0,61.7373,62.1041,61.719,62.0949,20500.0
2015-01-12 09:55:00,67.73,67.81,67.46,67.7,9700.0,62.0949,62.1682,61.8473,62.0674,9700.0
2015-01-12 10:00:00,67.72,67.75,67.33,67.45,17100.0,62.0857,62.1132,61.7282,61.8382,17100.0
2015-01-12 10:05:00,67.47,67.65,67.47,67.58,10800.0,61.8565,62.0215,61.8565,61.9574,10800.0
2015-01-12 10:10:00,67.58,67.61,67.37,67.39,9800.0,61.9574,61.9849,61.7648,61.7832,9800.0
2015-01-12 10:15:00,67.45,67.76,67.42,67.76,44600.0,61.8382,62.1224,61.8107,62.1224,44600.0
2015-01-12 10:20:00,67.74,67.88,67.64,67.88,17200.0,62.1041,62.2324,62.0124,62.2324,17200.0
2015-01-12 10:25:00,67.9,67.9,67.62,67.75,5000.0,62.2507,62.2507,61.994,62.1132,5000.0
2015-01-12 10:30:00,67.69,67.74,67.6,67.69,3900.0,62.0582,62.1041,61.9757,62.0582,3900.0
2015-01-12 10:35:00,67.69,67.82,67.69,67.82,7700.0,62.0582,62.1774,62.0582,62.1774,7700.0
2015-01-12 10:40:00,67.81,67.95,67.78,67.88,7100.0,62.1682,62.2966,62.1407,62.2324,7100.0
2015-01-12 10:45:00,67.89,68.0,67.88,68.0,15800.0,62.2416,62.3424,62.2324,62.3424,15800.0
2015-01-12 10:50:00,68.03,68.1,67.97,67.97,8200.0,62.3699,62.4341,62.3149,62.3149,8200.0
2015-01-12 10:55:00,68.01,68.12,67.98,68.12,6700.0,62.3516,62.4524,62.3241,62.4524,6700.0
2015-01-12 11:00:00,68.13,68.22,68.11,68.15,12100.0,62.4616,62.5441,62.4433,62.4799,12100.0
2015-01-12 11:05:00,68.15,68.17,68.07,68.07,6000.0,62.4799,62.4983,62.4066,62.4066,6000.0
2015-01-12 11:10:00,68.08,68.2,68.07,68.07,30200.0,62.4158,62.5258,62.4066,62.4066,30200.0
2015-01-12 11:15:00,68.07,68.16,68.03,68.16,8600.0,62.4066,62.4891,62.3699,62.4891,8600.0
2015-01-12 11:20:00,68.16,68.26,68.1,68.11,10000.0,62.4891,62.5808,62.4341,62.4433,10000.0
2015-01-12 11:25:00,68.09,68.16,68.08,68.1,5500.0,62.4249,62.4891,62.4158,62.4341,5500.0
2015-01-12 11:30:00,68.12,68.14,68.07,68.11,6800.0,62.4524,62.4708,62.4066,62.4433,6800.0
2015-01-12 11:35:00,68.11,68.18,68.08,68.14,8700.0,62.4433,62.5074,62.4158,62.4708,8700.0
2015-01-12 11:40:00,68.13,68.14,68.06,68.12,15700.0,62.4616,62.4708,62.3974,62.4524,15700.0
2015-01-12 11:45:00,68.11,68.11,67.92,67.93,6500.0,62.4433,62.4433,62.2691,62.2782,6500.0
2015-01-12 11:50:00,67.92,67.96,67.84,67.91,5700.0,62.2691,62.3057,62.1957,62.2599,5700.0
2015-01-12 11:55:00,67.9,68.06,67.9,68.02,4100.0,62.2507,62.3974,62.2507,62.3608,4100.0
2015-01-12 12:00:00,68.01,68.18,68.01,68.06,3500.0,62.3516,62.5074,62.3516,62.3974,3500.0
2015-01-12 12:05:00,68.06,68.14,68.02,68.11,6300.0,62.3974,62.4708,62.3608,62.4433,6300.0
2015-01-12 12:10:00,68.1,68.14,67.99,68.11,9800.0,62.4341,62.4708,62.3333,62.4433,9800.0
2015-01-12 12:15:00,68.1,68.12,67.97,68.0,6900.0,62.4341,62.4524,62.3149,62.3424,6900.0
2015-01-12 12:20:00,68.04,68.15,68.02,68.13,2400.0,62.3791,62.4799,62.3608,62.4616,2400.0
2015-01-12 12:25:00,68.11,68.13,68.06,68.06,1900.0,62.4433,62.4616,62.3974,62.3974,1900.0
2015-01-12 12:30:00,68.1,68.16,68.08,68.1,3200.0,62.4341,62.4891,62.4158,62.4341,3200.0
2015-01-12 12:35:00,68.11,68.11,68.03,68.04,7300.0,62.4433,62.4433,62.3699,62.3791,7300.0
2015-01-12 12:40:00,68.04,68.1,67.96,68.05,5300.0,62.3791,62.4341,62.3057,62.3883,5300.0
2015-01-12 12:45:00,68.06,68.06,68.0,68.04,4800.0,62.3974,62.3974,62.3424,62.3791,4800.0
2015-01-12 12:50:00,68.04,68.04,67.92,67.96,11400.0,62.3791,62.3791,62.2691,62.3057,11400.0
2015-01-12 12:55:00,67.95,68.02,67.89,67.93,6100.0,62.2966,62.3608,62.2416,62.2782,6100.0
2015-01-12 13:00:00,67.93,68.05,67.93,68.01,2300.0,62.2782,62.3883,62.2782,62.3516,2300.0
2015-01-12 13:05:00,67.96,67.98,67.87,67.97,2400.0,62.3057,62.3241,62.2232,62.3149,2400.0
2015-01-12 13:10:00,67.97,68.03,67.91,67.95,3100.0,62.3149,62.3699,62.2599,62.2966,3100.0
2015-01-12 13:15:00,67.96,68.0,67.95,67.95,1700.0,62.3057,62.3424,62.2966,62.2966,1700.0
2015-01-12 13:20:00,67.95,67.95,67.82,67.85,3100.0,62.2966,62.2966,62.1774,62.2049,3100.0
2015-01-12 13:25:00,67.81,67.96,67.81,67.86,13600.0,62.1682,62.3057,62.1682,62.2141,13600.0
2015-01-12 13:30:00,67.87,68.06,67.87,68.05,7500.0,62.2232,62.3974,62.2232,62.3883,7500.0
2015-01-12 13:35:00,68.05,68.08,68.0,68.03,9500.0,62.3883,62.4158,62.3424,62.3699,9500.0
2015-01-12 13:40:00,68.03,68.09,68.0,68.09,20200.0,62.3699,62.4249,62.3424,62.4249,20200.0
2015-01-12 13:45:00,68.08,68.14,68.05,68.11,25700.0,62.4158,62.4708,62.3883,62.4433,25700.0
2015-01-12 13:50:00,68.1,68.18,68.09,68.16,7900.0,62.4341,62.5074,62.4249,62.4891,7900.0
2015-01-12 13:55:00,68.17,68.2,68.16,68.18,3400.0,62.4983,62.5258,62.4891,62.5074,3400.0
2015-01-12 14:00:00,68.17,68.2,68.13,68.16,4200.0,62.4983,62.5258,62.4616,62.4891,4200.0
2015-01-12 14:05:00,68.16,68.23,68.13,68.21,16000.0,62.4891,62.5533,62.4616,62.5349,16000.0
2015-01-12 14:10:00,68.2,68.26,68.16,68.19,4200.0,62.5258,62.5808,62.4891,62.5166,4200.0
2015-01-12 14:15:00,68.18,68.2,68.15,68.17,7200.0,62.5074,62.5258,62.4799,62.4983,7200.0
2015-01-12 14:20:00,68.17,68.23,68.14,68.15,8400.0,62.4983,62.5533,62.4708,62.4799,8400.0
2015-01-12 14:25:00,68.19,68.19,68.06,68.12,6900.0,62.5166,62.5166,62.3974,62.4524,6900.0
2015-01-12 14:30:00,68.12,68.13,68.03,68.11,8100.0,62.4524,62.4616,62.3699,62.4433,8100.0
2015-01-12 14:35:00,68.12,68.12,68.02,68.03,9400.0,62.4524,62.4524,62.3608,62.3699,9400.0
2015-01-12 14:40:00,68.04,68.16,68.02,68.16,11800.0,62.3791,62.4891,62.3608,62.4891,11800.0
2015-01-12 14:45:00,68.12,68.28,68.09,68.26,19700.0,62.4524,62.5991,62.4249,62.5808,19700.0
2015-01-12 14:50:00,68.26,68.27,68.18,68.24,6600.0,62.5808,62.59,62.5074,62.5625,6600.0
2015-01-12 14:55:00,68.24,68.28,68.2,68.27,13400.0,62.5625,62.5991,62.5258,62.59,13400.0
2015-01-12 15:00:00,68.28,68.32,68.25,68.25,11100.0,62.5991,62.6358,62.5716,62.5716,11100.0
2015-01-12 15:05:00,68.25,68.34,68.22,68.3,24900.0,62.5716,62.6541,62.5441,62.6175,24900.0
2015-01-12 15:10:00,68.3,68.34,68.27,68.31,24000.0,62.6175,62.6541,62.59,62.6266,24000.0
2015-01-12 15:15:00,68.29,68.31,68.22,68.24,16700.0,62.6083,62.6266,62.5441,62.5625,16700.0
2015-01-12 15:20:00,68.23,68.32,68.2,68.25,15200.0,62.5533,62.6358,62.5258,62.5716,15200.0
2015-01-12 15:25:00,68.25,68.31,68.19,68.25,9600.0,62.5716,62.6266,62.5166,62.5716,9600.0
2015-01-12 15:30:00,68.28,68.3,68.07,68.07,13100.0,62.5991,62.6175,62.4066,62.4066,13100.0
2015-01-12 15:35:00,68.06,68.11,68.03,68.08,12400.0,62.3974,62.4433,62.3699,62.4158,12400.0
2015-01-12 15:40:00,68.12,68.22,68.12,68.19,14300.0,62.4524,62.5441,62.4524,62.5166,14300.0
2015-01-12 15:45:00,68.18,68.45,68.16,68.28,55600.0,62.5074,62.755,62.4891,62.5991,55600.0
2015-01-12 15:50:00,68.29,68.31,68.23,68.3,23100.0,62.6083,62.6266,62.5533,62.6175,23100.0
2015-01-12 15:55:00,68.29,68.3,68.17,68.27,47100.0,62.6083,62.6175,62.4983,62.59,47100.0
2015-01-13 09:30:00,69.02,69.07,68.8,68.82,23900.0,63.2776,63.3234,63.0759,63.0942,23900.0
2015-01-13 09:35:00,68.84,69.0,68.75,68.82,14100.0,63.1125,63.2592,63.03,63.0942,14100.0
2015-01-13 09:40:00,68.87,68.96,68.65,68.94,11500.0,63.14,63.2225,62.9383,63.2042,11500.0
2015-01-13 09:45:00,68.89,69.02,68.82,69.01,19200.0,63.1584,63.2776,63.0942,63.2684,19200.0
2015-01-13 09:50:00,68.86,69.01,68.84,68.98,8300.0,63.1309,63.2684,63.1125,63.2409,8300.0
2015-01-13 09:55:00,68.96,68.99,68.89,68.95,11500.0,63.2225,63.2501,63.1584,63.2134,11500.0
2015-01-13 10:00:00,68.99,69.09,68.85,68.91,22100.0,63.2501,63.3417,63.1217,63.1767,22100.0
2015-01-13 10:05:00,68.97,69.05,68.94,68.97,7300.0,63.2317,63.3051,63.2042,63.2317,7300.0
2015-01-13 10:10:00,68.93,69.0,68.89,68.9,3000.0,63.195,63.2592,63.1584,63.1675,3000.0
2015-01-13 10:15:00,68.87,68.88,68.72,68.73,18400.0,63.14,63.1492,63.0025,63.0117,18400.0
2015-01-13 10:20:00,68.72,68.73,68.65,68.67,4000.0,63.0025,63.0117,62.9383,62.9567,4000.0
2015-01-13 10:25:00,68.67,68.67,68.61,68.62,3600.0,62.9567,62.9567,62.9017,62.9108,3600.0
2015-01-13 10:30:00,68.6,68.63,68.54,68.62,3600.0,62.8925,62.92,62.8375,62.9108,3600.0
2015-01-13 10:35:00,68.62,68.62,68.47,68.47,7400.0,62.9108,62.9108,62.7733,62.7733,7400.0
2015-01-13 10:40:00,68.45,68.68,68.45,68.61,5500.0,62.755,62.9658,62.755,62.9017,5500.0
2015-01-13 10:45:00,68.58,68.74,68.55,68.66,12500.0,62.8742,63.0209,62.8467,62.9475,12500.0
2015-01-13 10:50:00,68.69,68.81,68.69,68.76,10300.0,62.975,63.085,62.975,63.0392,10300.0
2015-01-13 10:55:00,68.78,68.78,68.61,68.68,8200.0,63.0575,63.0575,62.9017,62.9658,8200.0
2015-01-13 11:00:00,68.7,68.72,68.62,68.67,4600.0,62.9842,63.0025,62.9108,62.9567,4600.0
2015-01-13 11:05:00,68.66,68.72,68.62,68.62,6800.0,62.9475,63.0025,62.9108,62.9108,6800.0
2015-01-13 11:10:00,68.63,68.66,68.6,68.61,5200.0,62.92,62.9475,62.8925,62.9017,5200.0
2015-01-13 11:15:00,68.62,68.65,68.51,68.51,7500.0,62.9108,62.9383,62.81,62.81,7500.0
2015-01-13 11:20:00,68.5,68.5,68.37,68.42,2700.0,62.8008,62.8008,62.6816,62.7275,2700.0
2015-01-13 11:25:00,68.4,68.47,68.39,68.47,4400.0,62.7091,62.7733,62.7,62.7733,4400.0
2015-01-13 11:30:00,68.47,68.48,68.36,68.39,4600.0,62.7733,62.7825,62.6725,62.7,4600.0
2015-01-13 11:35:00,68.38,68.41,68.13,68.13,5100.0,62.6908,62.7183,62.4616,62.4616,5100.0
2015-01-13 11:40:00,68.08,68.1,67.72,67.77,10200.0,62.4158,62.4341,62.0857,62.1316,10200.0
2015-01-13 11:45:00,67.78,68.12,67.78,68.12,5100.0,62.1407,62.4524,62.1407,62.4524,5100.0
2015-01-13 11:50:00,68.13,68.16,68.01,68.02,3600.0,62.4616,62.4891,62.3516,62.3608,3600.0
2015-01-13 11:55:00,68.0,68.0,67.79,67.81,6400.0,62.3424,62.3424,62.1499,62.1682,6400.0
2015-01-13 12:00:00,67.77,67.87,67.62,67.78,15900.0,62.1316,62.2232,61.994,62.1407,15900.0
2015-01-13 12:05:00,67.75,67.86,67.75,67.86,7200.0,62.1132,62.2141,62.1132,62.2141,7200.0
2015-01-13 12:10:00,67.86,67.94,67.74,67.85,4900.0,62.2141,62.2874,62.1041,62.2049,4900.0
2015-01-13 12:15:00,67.86,67.99,67.76,67.76,13400.0,62.2141,62.3333,62.1224,62.1224,13400.0
2015-01-13 12:20:00,67.78,67.82,67.65,67.75,8700.0,62.1407,62.1774,62.0215,62.1132,8700.0
2015-01-13 12:25:00,67.74,67.88,67.66,67.84,16200.0,62.1041,62.2324,62.0307,62.1957,16200.0
2015-01-13 12:30:00,67.85,67.89,67.81,67.89,4800.0,62.2049,62.2416,62.1682,62.2416,4800.0
2015-01-13 12:35:00,67.89,67.93,67.76,67.81,4500.0,62.2416,62.2782,62.1224,62.1682,4500.0
2015-01-13 12:40:00,67.78,67.79,67.69,67.72,3100.0,62.1407,62.1499,62.0582,62.0857,3100.0
2015-01-13 12:45:00,67.71,67.95,67.7,67.9,6100.0,62.0765,62.2966,62.0674,62.2507,6100.0
2015-01-13 12:50:00,67.89,68.04,67.89,67.96,2500.0,62.2416,62.3791,62.2416,62.3057,2500.0
2015-01-13 12:55:00,67.94,67.98,67.9,67.96,3400.0,62.2874,62.3241,62.2507,62.3057,3400.0
2015-01-13 13:00:00,67.96,68.03,67.96,68.02,3200.0,62.3057,62.3699,62.3057,62.3608,3200.0
2015-01-13 13:05:00,68.03,68.11,68.03,68.03,2500.0,62.3699,62.4433,62.3699,62.3699,2500.0
2015-01-13 13:10:00,68.03,68.1,67.96,68.1,3400.0,62.3699,62.4341,62.3057,62.4341,3400.0
2015-01-13 13:15:00,68.1,68.1,68.01,68.02,5300.0,62.4341,62.4341,62.3516,62.3608,5300.0
2015-01-13 13:20:00,67.98,67.98,67.78,67.8,4400.0,62.3241,62.3241,62.1407,62.1591,4400.0
2015-01-13 13:25:00,67.81,67.81,67.51,67.51,8400.0,62.1682,62.1682,61.8932,61.8932,8400.0
2015-01-13 13:30:00,67.51,67.51,67.34,67.48,7500.0,61.8932,61.8932,61.7373,61.8657,7500.0
2015-01-13 13:35:00,67.52,67.52,67.1,67.12,23000.0,61.9024,61.9024,61.5173,61.5356,23000.0
2015-01-13 13:40:00,67.12,67.17,67.05,67.15,4700.0,61.5356,61.5815,61.4715,61.5631,4700.0
2015-01-13 13:45:00,67.14,67.22,67.14,67.15,5200.0,61.554,61.6273,61.554,61.5631,5200.0
2015-01-13 13:50:00,67.15,67.17,66.72,66.84,17600.0,61.5631,61.5815,61.1689,61.2789,17600.0
2015-01-13 13:55:00,66.81,66.86,66.73,66.84,9400.0,61.2514,61.2973,61.1781,61.2789,9400.0
2015-01-13 14:00:00,66.76,66.8,66.64,66.65,7100.0,61.2056,61.2423,61.0956,61.1047,7100.0
2015-01-13 14:05:00,66.69,66.69,66.47,66.63,32100.0,61.1414,61.1414,60.9397,61.0864,32100.0
2015-01-13 14:10:00,66.59,66.64,66.32,66.48,9600.0,61.0497,61.0956,60.8022,60.9489,9600.0
2015-01-13 14:15:00,66.46,66.67,66.46,66.59,4600.0,60.9305,61.1231,60.9305,61.0497,4600.0
2015-01-13 14:20:00,66.64,66.65,66.5,66.5,6100.0,61.0956,61.1047,60.9672,60.9672,6100.0
2015-01-13 14:25:00,66.54,66.68,66.52,66.62,7800.0,61.0039,61.1322,60.9856,61.0772,7800.0
2015-01-13 14:30:00,66.63,66.95,66.62,66.87,14600.0,61.0864,61.3798,61.0772,61.3064,14600.0
2015-01-13 14:35:00,66.86,66.97,66.86,66.95,4700.0,61.2973,61.3981,61.2973,61.3798,4700.0
2015-01-13 14:40:00,66.94,67.07,66.9,67.03,5500.0,61.3706,61.4898,61.3339,61.4531,5500.0
2015-01-13 14:45:00,67.04,67.15,67.01,67.12,6600.0,61.4623,61.5631,61.4348,61.5356,6600.0
2015-01-13 14:50:00,67.1,67.17,67.02,67.02,10500.0,61.5173,61.5815,61.444,61.444,10500.0
2015-01-13 14:55:00,67.01,67.01,66.73,66.75,7500.0,61.4348,61.4348,61.1781,61.1964,7500.0
2015-01-13 15:00:00,66.75,66.8,66.73,66.75,6800.0,61.1964,61.2423,61.1781,61.1964,6800.0
2015-01-13 15:05:00,66.76,66.79,66.67,66.7,34000.0,61.2056,61.2331,61.1231,61.1506,34000.0
2015-01-13 15:10:00,66.72,66.89,66.66,66.87,18200.0,61.1689,61.3248,61.1139,61.3064,18200.0
2015-01-13 15:15:00,66.87,67.01,66.85,66.91,7500.0,61.3064,61.4348,61.2881,61.3431,7500.0
2015-01-13 15:20:00,66.89,66.98,66.87,66.95,8600.0,61.3248,61.4073,61.3064,61.3798,8600.0
2015-01-13 15:25:00,66.97,66.97,66.82,66.82,5900.0,61.3981,61.3981,61.2606,61.2606,5900.0
2015-01-13 15:30:00,66.81,67.1,66.81,67.04,9700.0,61.2514,61.5173,61.2514,61.4623,9700.0
2015-01-13 15:35:00,67.04,67.36,67.03,67.3,7000.0,61.4623,61.7557,61.4531,61.7007,7000.0
2015-01-13 15:40:00,67.31,67.33,67.22,67.27,10800.0,61.7098,61.7282,61.6273,61.6732,10800.0
2015-01-13 15:45:00,67.25,67.31,67.21,67.24,26500.0,61.6548,61.7098,61.6181,61.6457,26500.0
2015-01-13 15:50:00,67.25,67.29,67.16,67.27,34300.0,61.6548,61.6915,61.5723,61.6732,34300.0
2015-01-13 15:55:00,67.28,67.43,67.28,67.37,37600.0,61.6823,61.8198,61.6823,61.7648,37600.0
2015-01-14 09:30:00,66.35,66.58,66.13,66.23,27800.0,60.8297,61.0406,60.628,60.7197,27800.0
2015-01-14 09:35:00,66.58,66.66,66.32,66.44,3000.0,61.0406,61.1139,60.8022,60.9122,3000.0
2015-01-14 09:40:00,66.46,66.56,66.09,66.09,8100.0,60.9305,61.0222,60.5913,60.5913,8100.0
2015-01-14 09:45:00,66.12,66.2,65.63,65.67,18600.0,60.6188,60.6922,60.1696,60.2063,18600.0
2015-01-14 09:50:00,65.66,65.98,65.37,65.98,25600.0,60.1971,60.4905,59.9312,60.4905,25600.0
2015-01-14 09:55:00,66.03,66.16,65.88,65.92,4400.0,60.5363,60.6555,60.3988,60.4355,4400.0
2015-01-14 10:00:00,65.94,66.23,65.89,66.04,9100.0,60.4538,60.7197,60.408,60.5455,9100.0
2015-01-14 10:05:00,66.07,66.33,66.07,66.29,4900.0,60.573,60.8114,60.573,60.7747,4900.0
2015-01-14 10:10:00,66.43,66.48,66.29,66.43,8500.0,60.903,60.9489,60.7747,60.903,8500.0
2015-01-14 10:15:00,66.49,66.64,66.49,66.53,17700.0,60.9581,61.0956,60.9581,60.9947,17700.0
2015-01-14 10:20:00,66.56,66.63,66.47,66.5,12300.0,61.0222,61.0864,60.9397,60.9672,12300.0
2015-01-14 10:25:00,66.46,66.55,66.45,66.55,7900.0,60.9305,61.0131,60.9214,61.0131,7900.0
2015-01-14 10:30:00,66.47,66.47,66.33,66.37,2800.0,60.9397,60.9397,60.8114,60.848,2800.0
2015-01-14 10:35:00,66.44,66.45,66.25,66.3,11200.0,60.9122,60.9214,60.738,60.7839,11200.0
2015-01-14 10:40:00,66.31,66.4,66.27,66.36,1800.0,60.793,60.8755,60.7564,60.8389,1800.0
2015-01-14 10:45:00,66.46,66.63,66.46,66.56,1100.0,60.9305,61.0864,60.9305,61.0222,1100.0
2015-01-14 10:50:00,66.58,66.79,66.58,66.66,7200.0,61.0406,61.2331,61.0406,61.1139,7200.0
2015-01-14 10:55:00,66.51,66.72,66.5,66.72,1100.0,60.9764,61.1689,60.9672,61.1689,1100.0
2015-01-14 11:00:00,66.71,66.71,66.42,66.43,2000.0,61.1597,61.1597,60.8939,60.903,2000.0
2015-01-14 11:05:00,66.44,66.45,66.38,66.41,10600.0,60.9122,60.9214,60.8572,60.8847,10600.0
2015-01-14 11:10:00,66.43,66.5,66.38,66.38,6000.0,60.903,60.9672,60.8572,60.8572,6000.0
2015-01-14 11:15:00,66.32,66.41,66.31,66.31,2900.0,60.8022,60.8847,60.793,60.793,2900.0
2015-01-14 11:20:00,66.27,66.31,66.22,66.23,3900.0,60.7564,60.793,60.7105,60.7197,3900.0
2015-01-14 11:25:00,66.25,66.27,66.2,66.26,6300.0,60.738,60.7564,60.6922,60.7472,6300.0
2015-01-14 11:30:00,66.24,66.39,66.24,66.31,8600.0,60.7289,60.8664,60.7289,60.793,8600.0
2015-01-14 11:35:00,66.32,66.55,66.28,66.55,29800.0,60.8022,61.0131,60.7655,61.0131,29800.0
2015-01-14 11:40:00,66.65,66.82,66.56,66.77,20500.0,61.1047,61.2606,61.0222,61.2148,20500.0
2015-01-14 11:45:00,66.72,66.93,66.72,66.89,6900.0,61.1689,61.3614,61.1689,61.3248,6900.0
2015-01-14 11:50:00,66.89,66.97,66.72,66.74,8500.0,61.3248,61.3981,61.1689,61.1873,8500.0
2015-01-14 11:55:00,66.8,66.85,66.76,66.79,2800.0,61.2423,61.2881,61.2056,61.2331,2800.0
2015-01-14 12:00:00,66.81,67.07,66.81,67.07,27600.0,61.2514,61.4898,61.2514,61.4898,27600.0
2015-01-14 12:05:00,67.07,67.07,66.84,66.84,5400.0,61.4898,61.4898,61.2789,61.2789,5400.0
2015-01-14 12:10:00,66.79,66.81,66.71,66.79,2600.0,61.2331,61.2514,61.1597,61.2331,2600.0
2015-01-14 12:15:00,66.81,66.83,66.69,66.75,5900.0,61.2514,61.2698,61.1414,61.1964,5900.0
2015-01-14 12:20:00,66.77,66.81,66.73,66.73,4900.0,61.2148,61.2514,61.1781,61.1781,4900.0
2015-01-14 12:25:00,66.73,66.73,66.62,66.66,4200.0,61.1781,61.1781,61.0772,61.1139,4200.0
2015-01-14 12:30:00,66.68,66.74,66.65,66.7,7900.0,61.1322,61.1873,61.1047,61.1506,7900.0
2015-01-14 12:35:00,66.69,66.76,66.66,66.73,3700.0,61.1414,61.2056,61.1139,61.1781,3700.0
2015-01-14 12:40:00,66.71,66.76,66.62,66.62,2600.0,61.1597,61.2056,61.0772,61.0772,2600.0
2015-01-14 12:45:00,66.62,66.67,66.56,66.65,6900.0,61.0772,61.1231,61.0222,61.1047,6900.0
2015-01-14 12:50:00,66.61,66.62,66.56,66.58,1700.0,61.0681,61.0772,61.0222,61.0406,1700.0
2015-01-14 12:55:00,66.58,66.72,66.57,66.66,2900.0,61.0406,61.1689,61.0314,61.1139,2900.0
2015-01-14 13:00:00,66.66,66.69,66.51,66.58,2000.0,61.1139,61.1414,60.9764,61.0406,2000.0
2015-01-14 13:05:00,66.62,66.62,66.48,66.5,2100.0,61.0772,61.0772,60.9489,60.9672,2100.0
2015-01-14 13:10:00,66.47,66.52,66.4,66.46,1100.0,60.9397,60.9856,60.8755,60.9305,1100.0
2015-01-14 13:15:00,66.46,66.58,66.46,66.58,8400.0,60.9305,61.0406,60.9305,61.0406,8400.0
2015-01-14 13:20:00,66.58,66.62,66.47,66.56,2900.0,61.0406,61.0772,60.9397,61.0222,2900.0
2015-01-14 13:25:00,66.54,66.62,66.5,66.5,1900.0,61.0039,61.0772,60.9672,60.9672,1900.0
2015-01-14 13:30:00,66.51,66.53,66.45,66.48,1600.0,60.9764,60.9947,60.9214,60.9489,1600.0
2015-01-14 13:35:00,66.45,66.45,66.34,66.4,4400.0,60.9214,60.9214,60.8205,60.8755,4400.0
2015-01-14 13:40:00,66.41,66.42,66.35,66.4,4800.0,60.8847,60.8939,60.8297,60.8755,4800.0
2015-01-14 13:45:00,66.36,66.51,66.3,66.51,4800.0,60.8389,60.9764,60.7839,60.9764,4800.0
2015-01-14 13:50:00,66.48,66.53,66.44,66.52,7900.0,60.9489,60.9947,60.9122,60.9856,7900.0
2015-01-14 13:55:00,66.47,66.69,66.47,66.68,9300.0,60.9397,61.1414,60.9397,61.1322,9300.0
2015-01-14 14:00:00,66.68,66.92,66.67,66.88,3700.0,61.1322,61.3523,61.1231,61.3156,3700.0
2015-01-14 14:05:00,66.87,66.87,66.7,66.73,3200.0,61.3064,61.3064,61.1506,61.1781,3200.0
2015-01-14 14:10:00,66.7,66.87,66.69,66.87,4900.0,61.1506,61.3064,61.1414,61.3064,4900.0
2015-01-14 14:15:00,66.91,66.98,66.82,66.91,6400.0,61.3431,61.4073,61.2606,61.3431,6400.0
2015-01-14 14:20:00,66.92,66.92,66.78,66.79,2600.0,61.3523,61.3523,61.2239,61.2331,2600.0
2015-01-14 14:25:00,66.81,66.95,66.79,66.92,3000.0,61.2514,61.3798,61.2331,61.3523,3000.0
2015-01-14 14:30:00,66.97,67.23,66.97,67.19,14100.0,61.3981,61.6365,61.3981,61.5998,14100.0
2015-01-14 14:35:00,67.19,67.24,67.11,67.12,3200.0,61.5998,61.6457,61.5265,61.5356,3200.0
2015-01-14 14:40:00,67.17,67.27,67.15,67.23,9300.0,61.5815,61.6732,61.5631,61.6365,9300.0
2015-01-14 14:45:00,67.28,67.33,67.24,67.26,7500.0,61.6823,61.7282,61.6457,61.664,7500.0
2015-01-14 14:50:00,67.25,67.27,67.09,67.09,6700.0,61.6548,61.6732,61.5081,61.5081,6700.0
2015-01-14 14:55:00,67.14,67.18,67.11,67.17,2800.0,61.554,61.5906,61.5265,61.5815,2800.0
2015-01-14 15:00:00,67.14,67.22,67.11,67.2,2200.0,61.554,61.6273,61.5265,61.609,2200.0
2015-01-14 15:05:00,67.23,67.32,67.17,67.25,4500.0,61.6365,61.719,61.5815,61.6548,4500.0
2015-01-14 15:10:00,67.19,67.25,67.06,67.24,2800.0,61.5998,61.6548,61.4806,61.6457,2800.0
2015-01-14 15:15:00,67.27,67.65,67.27,67.62,9800.0,61.6732,62.0215,61.6732,61.994,9800.0
2015-01-14 15:20:00,67.61,67.69,67.53,67.65,12200.0,61.9849,62.0582,61.9115,62.0215,12200.0
2015-01-14 15:25:00,67.64,67.66,67.46,67.62,9600.0,62.0124,62.0307,61.8473,61.994,9600.0
2015-01-14 15:30:00,67.61,67.66,67.37,67.43,14700.0,61.9849,62.0307,61.7648,61.8198,14700.0
2015-01-14 15:35:00,67.45,67.66,67.41,67.65,17800.0,61.8382,62.0307,61.8015,62.0215,17800.0
2015-01-14 15:40:00,67.65,67.77,67.61,67.7,12800.0,62.0215,62.1316,61.9849,62.0674,12800.0
2015-01-14 15:45:00,67.69,67.89,67.67,67.82,37300.0,62.0582,62.2416,62.0399,62.1774,37300.0
2015-01-14 15:50:00,67.87,67.88,67.75,67.79,18000.0,62.2232,62.2324,62.1132,62.1499,18000.0
2015-01-14 15:55:00,67.81,67.82,67.66,67.75,34200.0,62.1682,62.1774,62.0307,62.1132,34200.0
2015-01-15 09:30:00,68.14,68.28,67.62,67.62,8800.0,62.4708,62.5991,61.994,61.994,8800.0
2015-01-15 09:35:00,67.94,67.94,67.12,67.44,4800.0,62.2874,62.2874,61.5356,61.829,4800.0
2015-01-15 09:40:00,67.5,67.51,67.26,67.29,2400.0,61.884,61.8932,61.664,61.6915,2400.0
2015-01-15 09:45:00,67.24,67.25,67.03,67.03,3600.0,61.6457,61.6548,61.4531,61.4531,3600.0
2015-01-15 09:50:00,67.03,67.34,67.03,67.09,11900.0,61.4531,61.7373,61.4531,61.5081,11900.0
2015-01-15 09:55:00,67.04,67.06,66.78,67.04,9200.0,61.4623,61.4806,61.2239,61.4623,9200.0
2015-01-15 10:00:00,66.99,67.0,66.69,66.76,7300.0,61.4165,61.4256,61.1414,61.2056,7300.0
2015-01-15 10:05:00,66.77,66.97,66.65,66.96,6500.0,61.2148,61.3981,61.1047,61.3889,6500.0
2015-01-15 10:10:00,66.85,67.1,66.85,67.1,10100.0,61.2881,61.5173,61.2881,61.5173,10100.0
2015-01-15 10:15:00,67.06,67.33,67.06,67.28,4300.0,61.4806,61.7282,61.4806,61.6823,4300.0
2015-01-15 10:20:00,67.29,67.33,67.19,67.3,8300.0,61.6915,61.7282,61.5998,61.7007,8300.0
2015-01-15 10:25:00,67.31,67.32,67.17,67.25,5400.0,61.7098,61.719,61.5815,61.6548,5400.0
2015-01-15 10:30:00,67.29,67.53,67.26,67.46,16200.0,61.6915,61.9115,61.664,61.8473,16200.0
2015-01-15 10:35:00,67.44,67.56,67.4,67.44,13800.0,61.829,61.939,61.7923,61.829,13800.0
2015-01-15 10:40:00,67.33,67.41,67.31,67.32,3800.0,61.7282,61.8015,61.7098,61.719,3800.0
2015-01-15 10:45:00,67.3,67.35,67.25,67.26,7000.0,61.7007,61.7465,61.6548,61.664,7000.0
2015-01-15 10:50:00,67.26,67.28,67.2,67.23,5700.0,61.664,61.6823,61.609,61.6365,5700.0
2015-01-15 10:55:00,67.26,67.26,67.07,67.07,13200.0,61.664,61.664,61.4898,61.4898,13200.0
2015-01-15 11:00:00,67.09,67.13,67.06,67.06,5300.0,61.5081,61.5448,61.4806,61.4806,5300.0
2015-01-15 11:05:00,67.03,67.05,66.99,67.04,6200.0,61.4531,61.4715,61.4165,61.4623,6200.0
2015-01-15 11:10:00,67.01,67.09,66.99,67.09,5100.0,61.4348,61.5081,61.4165,61.5081,5100.0
2015-01-15 11:15:00,67.09,67.12,66.95,66.95,3700.0,61.5081,61.5356,61.3798,61.3798,3700.0
2015-01-15 11:20:00,66.94,66.99,66.86,66.87,6800.0,61.3706,61.4165,61.2973,61.3064,6800.0
2015-01-15 11:25:00,66.87,66.92,66.84,66.88,14400.0,61.3064,61.3523,61.2789,61.3156,14400.0
2015-01-15 11:30:00,66.86,66.88,66.61,66.78,20100.0,61.2973,61.3156,61.0681,61.2239,20100.0
2015-01-15 11:35:00,66.73,66.76,66.39,66.42,6600.0,61.1781,61.2056,60.8664,60.8939,6600.0
2015-01-15 11:40:00,66.32,66.56,66.32,66.53,16400.0,60.8022,61.0222,60.8022,60.9947,16400.0
2015-01-15 11:45:00,66.59,66.59,66.36,66.41,7900.0,61.0497,61.0497,60.8389,60.8847,7900.0
2015-01-15 11:50:00,66.38,66.44,66.25,66.34,19200.0,60.8572,60.9122,60.738,60.8205,19200.0
2015-01-15 11:55:00,66.34,66.34,66.24,66.3,12500.0,60.8205,60.8205,60.7289,60.7839,12500.0
2015-01-15 12:00:00,66.31,66.31,66.18,66.25,24900.0,60.793,60.793,60.6738,60.738,24900.0
2015-01-15 12:05:00,66.33,66.52,66.33,66.49,5300.0,60.8114,60.9856,60.8114,60.9581,5300.0
2015-01-15 12:10:00,66.46,66.78,66.45,66.71,19000.0,60.9305,61.2239,60.9214,61.1597,19000.0
2015-01-15 12:15:00,66.67,66.67,66.55,66.57,6400.0,61.1231,61.1231,61.0131,61.0314,6400.0
2015-01-15 12:20:00,66.55,66.61,66.55,66.57,6700.0,61.0131,61.0681,61.0131,61.0314,6700.0
2015-01-15 12:25:00,66.54,66.77,66.54,66.64,10800.0,61.0039,61.2148,61.0039,61.0956,10800.0
2015-01-15 12:30:00,66.65,66.65,66.53,66.6,5200.0,61.1047,61.1047,60.9947,61.0589,5200.0
2015-01-15 12:35:00,66.58,66.58,66.33,66.36,10400.0,61.0406,61.0406,60.8114,60.8389,10400.0
2015-01-15 12:40:00,66.34,66.34,66.21,66.23,3400.0,60.8205,60.8205,60.7013,60.7197,3400.0
2015-01-15 12:45:00,66.13,66.22,66.1,66.22,13700.0,60.628,60.7105,60.6005,60.7105,13700.0
2015-01-15 12:50:00,66.23,66.34,66.18,66.34,3300.0,60.7197,60.8205,60.6738,60.8205,3300.0
2015-01-15 12:55:00,66.35,66.4,66.32,66.33,7200.0,60.8297,60.8755,60.8022,60.8114,7200.0
2015-01-15 13:00:00,66.35,66.41,66.29,66.41,13100.0,60.8297,60.8847,60.7747,60.8847,13100.0
2015-01-15 13:05:00,66.44,66.52,66.33,66.33,5400.0,60.9122,60.9856,60.8114,60.8114,5400.0
2015-01-15 13:10:00,66.31,66.48,66.31,66.42,6700.0,60.793,60.9489,60.793,60.8939,6700.0
2015-01-15 13:15:00,66.42,66.42,66.29,66.4,15000.0,60.8939,60.8939,60.7747,60.8755,15000.0
2015-01-15 13:20:00,66.38,66.41,66.36,66.38,3100.0,60.8572,60.8847,60.8389,60.8572,3100.0
2015-01-15 13:25:00,66.37,66.38,66.23,66.23,7900.0,60.848,60.8572,60.7197,60.7197,7900.0
2015-01-15 13:30:00,66.21,66.27,66.19,66.27,5500.0,60.7013,60.7564,60.683,60.7564,5500.0
2015-01-15 13:35:00,66.24,66.29,66.08,66.08,11200.0,60.7289,60.7747,60.5822,60.5822,11200.0
2015-01-15 13:40:00,66.08,66.11,66.0,66.0,4800.0,60.5822,60.6097,60.5088,60.5088,4800.0
2015-01-15 13:45:00,65.98,66.04,65.94,65.99,9400.0,60.4905,60.5455,60.4538,60.4997,9400.0
2015-01-15 13:50:00,66.01,66.19,66.01,66.19,15400.0,60.518,60.683,60.518,60.683,15400.0
2015-01-15 13:55:00,66.22,66.23,66.16,66.19,7500.0,60.7105,60.7197,60.6555,60.683,7500.0
2015-01-15 14:00:00,66.17,66.19,66.14,66.16,3200.0,60.6647,60.683,60.6372,60.6555,3200.0
2015-01-15 14:05:00,66.16,66.24,66.14,66.2,7200.0,60.6555,60.7289,60.6372,60.6922,7200.0
2015-01-15 14:10:00,66.19,66.29,66.11,66.29,4600.0,60.683,60.7747,60.6097,60.7747,4600.0
2015-01-15 14:15:00,66.3,66.46,66.29,66.44,7600.0,60.7839,60.9305,60.7747,60.9122,7600.0
2015-01-15 14:20:00,66.44,66.44,66.35,66.35,3800.0,60.9122,60.9122,60.8297,60.8297,3800.0
2015-01-15 14:25:00,66.36,66.42,66.32,66.39,12100.0,60.8389,60.8939,60.8022,60.8664,12100.0
2015-01-15 14:30:00,66.4,66.47,66.33,66.46,6400.0,60.8755,60.9397,60.8114,60.9305,6400.0
2015-01-15 14:35:00,66.46,66.51,66.41,66.45,5100.0,60.9305,60.9764,60.8847,60.9214,5100.0
2015-01-15 14:40:00,66.45,66.46,66.35,66.38,5800.0,60.9214,60.9305,60.8297,60.8572,5800.0
2015-01-15 14:45:00,66.37,66.38,66.29,66.31,6600.0,60.848,60.8572,60.7747,60.793,6600.0
2015-01-15 14:50:00,66.31,66.38,66.29,66.31,5400.0,60.793,60.8572,60.7747,60.793,5400.0
2015-01-15 14:55:00,66.3,66.42,66.27,66.4,8400.0,60.7839,60.8939,60.7564,60.8755,8400.0
2015-01-15 15:00:00,66.37,66.44,66.28,66.32,8600.0,60.848,60.9122,60.7655,60.8022,8600.0
2015-01-15 15:05:00,66.3,66.3,66.19,66.24,8400.0,60.7839,60.7839,60.683,60.7289,8400.0
2015-01-15 15:10:00,66.24,66.24,66.05,66.11,11700.0,60.7289,60.7289,60.5547,60.6097,11700.0
2015-01-15 15:15:00,66.09,66.16,66.02,66.16,9100.0,60.5913,60.6555,60.5272,60.6555,9100.0
2015-01-15 15:20:00,66.13,66.17,66.06,66.15,8100.0,60.628,60.6647,60.5638,60.6463,8100.0
2015-01-15 15:25:00,66.11,66.26,66.11,66.24,7400.0,60.6097,60.7472,60.6097,60.7289,7400.0
2015-01-15 15:30:00,66.24,66.49,66.13,66.44,28700.0,60.7289,60.9581,60.628,60.9122,28700.0
2015-01-15 15:35:00,66.41,66.48,66.32,66.44,24100.0,60.8847,60.9489,60.8022,60.9122,24100.0
2015-01-15 15:40:00,66.43,66.47,66.32,66.35,17200.0,60.903,60.9397,60.8022,60.8297,17200.0
2015-01-15 15:45:00,66.36,66.4,66.28,66.35,25300.0,60.8389,60.8755,60.7655,60.8297,25300.0
2015-01-15 15:50:00,66.34,66.34,66.2,66.27,41900.0,60.8205,60.8205,60.6922,60.7564,41900.0
2015-01-15 15:55:00,66.25,66.31,66.21,66.21,61600.0,60.738,60.793,60.7013,60.7013,61600.0
2015-01-16 09:30:00,66.26,66.4,66.17,66.27,41500.0,60.7472,60.8755,60.6647,60.7564,41500.0
2015-01-16 09:35:00,66.39,66.59,66.22,66.42,5500.0,60.8664,61.0497,60.7105,60.8939,5500.0
2015-01-16 09:40:00,66.38,66.68,66.36,66.57,2100.0,60.8572,61.1322,60.8389,61.0314,2100.0
2015-01-16 09:45:00,66.56,66.76,66.52,66.76,10900.0,61.0222,61.2056,60.9856,61.2056,10900.0
2015-01-16 09:50:00,66.76,66.96,66.64,66.73,9100.0,61.2056,61.3889,61.0956,61.1781,9100.0
2015-01-16 09:55:00,66.72,66.85,66.62,66.62,7600.0,61.1689,61.2881,61.0772,61.0772,7600.0
2015-01-16 10:00:00,66.66,66.96,66.64,66.86,14700.0,61.1139,61.3889,61.0956,61.2973,14700.0
2015-01-16 10:05:00,66.86,66.88,66.53,66.61,26500.0,61.2973,61.3156,60.9947,61.0681,26500.0
2015-01-16 10:10:00,66.59,66.62,66.33,66.41,11000.0,61.0497,61.0772,60.8114,60.8847,11000.0
2015-01-16 10:15:00,66.41,66.42,66.17,66.35,4500.0,60.8847,60.8939,60.6647,60.8297,4500.0
2015-01-16 10:20:00,66.34,66.58,66.34,66.58,2400.0,60.8205,61.0406,60.8205,61.0406,2400.0
2015-01-16 10:25:00,66.58,66.69,66.5,66.65,6400.0,61.0406,61.1414,60.9672,61.1047,6400.0
2015-01-16 10:30:00,66.65,66.81,66.65,66.76,9100.0,61.1047,61.2514,61.1047,61.2056,9100.0
2015-01-16 10:35:00,66.78,66.82,66.68,66.75,14600.0,61.2239,61.2606,61.1322,61.1964,14600.0
2015-01-16 10:40:00,66.78,66.82,66.71,66.78,9700.0,61.2239,61.2606,61.1597,61.2239,9700.0
2015-01-16 10:45:00,66.84,67.15,66.82,67.09,11300.0,61.2789,61.5631,61.2606,61.5081,11300.0
2015-01-16 10:50:00,67.16,67.16,67.02,67.09,4500.0,61.5723,61.5723,61.444,61.5081,4500.0
2015-01-16 10:55:00,67.08,67.26,67.08,67.13,5700.0,61.499,61.664,61.499,61.5448,5700.0
2015-01-16 11:00:00,67.12,67.15,67.0,67.0,6500.0,61.5356,61.5631,61.4256,61.4256,6500.0
2015-01-16 11:05:00,67.01,67.05,66.85,66.87,4700.0,61.4348,61.4715,61.2881,61.3064,4700.0
2015-01-16 11:10:00,66.85,66.86,66.78,66.83,7100.0,61.2881,61.2973,61.2239,61.2698,7100.0
2015-01-16 11:15:00,66.83,66.94,66.75,66.86,10200.0,61.2698,61.3706,61.1964,61.2973,10200.0
2015-01-16 11:20:00,66.84,66.86,66.74,66.84,2100.0,61.2789,61.2973,61.1873,61.2789,2100.0
2015-01-16 11:25:00,66.85,66.89,66.76,66.81,6500.0,61.2881,61.3248,61.2056,61.2514,6500.0
2015-01-16 11:30:00,66.85,67.0,66.85,66.93,3900.0,61.2881,61.4256,61.2881,61.3614,3900.0
2015-01-16 11:35:00,66.94,67.12,66.93,67.12,1900.0,61.3706,61.5356,61.3614,61.5356,1900.0
2015-01-16 11:40:00,67.15,67.18,67.09,67.18,1700.0,61.5631,61.5906,61.5081,61.5906,1700.0
2015-01-16 11:45:00,67.2,67.23,67.03,67.05,22800.0,61.609,61.6365,61.4531,61.4715,22800.0
2015-01-16 11:50:00,67.03,67.11,67.01,67.06,5700.0,61.4531,61.5265,61.4348,61.4806,5700.0
2015-01-16 11:55:00,67.03,67.21,67.03,67.17,14000.0,61.4531,61.6181,61.4531,61.5815,14000.0
2015-01-16 12:00:00,67.19,67.34,67.18,67.29,4300.0,61.5998,61.7373,61.5906,61.6915,4300.0
2015-01-16 12:05:00,67.3,67.3,66.92,66.93,19800.0,61.7007,61.7007,61.3523,61.3614,19800.0
2015-01-16 12:10:00,66.9,67.08,66.9,67.02,4200.0,61.3339,61.499,61.3339,61.444,4200.0
2015-01-16 12:15:00,67.01,67.08,67.01,67.04,4100.0,61.4348,61.499,61.4348,61.4623,4100.0
2015-01-16 12:20:00,67.02,67.02,66.92,66.97,4400.0,61.444,61.444,61.3523,61.3981,4400.0
2015-01-16 12:25:00,66.97,67.02,66.92,66.96,3400.0,61.3981,61.444,61.3523,61.3889,3400.0
2015-01-16 12:30:00,66.96,66.96,66.78,66.83,11000.0,61.3889,61.3889,61.2239,61.2698,11000.0
2015-01-16 12:35:00,66.81,66.84,66.74,66.8,4800.0,61.2514,61.2789,61.1873,61.2423,4800.0
2015-01-16 12:40:00,66.78,66.88,66.73,66.85,7500.0,61.2239,61.3156,61.1781,61.2881,7500.0
2015-01-16 12:45:00,66.84,66.84,66.78,66.82,3000.0,61.2789,61.2789,61.2239,61.2606,3000.0
2015-01-16 12:50:00,66.81,67.03,66.8,66.93,2500.0,61.2514,61.4531,61.2423,61.3614,2500.0
2015-01-16 12:55:00,66.93,66.93,66.85,66.93,3300.0,61.3614,61.3614,61.2881,61.3614,3300.0
2015-01-16 13:00:00,66.92,66.94,66.79,66.8,6700.0,61.3523,61.3706,61.2331,61.2423,6700.0
2015-01-16 13:05:00,66.82,66.95,66.82,66.91,6100.0,61.2606,61.3798,61.2606,61.3431,6100.0
2015-01-16 13:10:00,66.93,66.94,66.9,66.9,11000.0,61.3614,61.3706,61.3339,61.3339,11000.0
2015-01-16 13:15:00,66.9,66.9,66.7,66.7,8000.0,61.3339,61.3339,61.1506,61.1506,8000.0
2015-01-16 13:20:00,66.66,66.74,66.64,66.7,2900.0,61.1139,61.1873,61.0956,61.1506,2900.0
2015-01-16 13:25:00,66.71,66.71,66.5,66.59,7700.0,61.1597,61.1597,60.9672,61.0497,7700.0
2015-01-16 13:30:00,66.62,66.72,66.59,66.72,8200.0,61.0772,61.1689,61.0497,61.1689,8200.0
2015-01-16 13:35:00,66.74,66.74,66.7,66.7,10900.0,61.1873,61.1873,61.1506,61.1506,10900.0
2015-01-16 13:40:00,66.7,66.71,66.56,66.61,29400.0,61.1506,61.1597,61.0222,61.0681,29400.0
2015-01-16 13:45:00,66.6,66.72,66.56,66.71,2700.0,61.0589,61.1689,61.0222,61.1597,2700.0
2015-01-16 13:50:00,66.72,66.81,66.72,66.8,4200.0,61.1689,61.2514,61.1689,61.2423,4200.0
2015-01-16 13:55:00,66.82,66.82,66.73,66.77,17800.0,61.2606,61.2606,61.1781,61.2148,17800.0
2015-01-16 14:00:00,66.75,66.78,66.75,66.76,2000.0,61.1964,61.2239,61.1964,61.2056,2000.0
2015-01-16 14:05:00,66.78,66.79,66.73,66.73,3000.0,61.2239,61.2331,61.1781,61.1781,3000.0
2015-01-16 14:10:00,66.75,66.75,66.58,66.62,7800.0,61.1964,61.1964,61.0406,61.0772,7800.0
2015-01-16 14:15:00,66.63,66.78,66.62,66.73,6300.0,61.0864,61.2239,61.0772,61.1781,6300.0
2015-01-16 14:20:00,66.73,66.75,66.68,66.72,3400.0,61.1781,61.1964,61.1322,61.1689,3400.0
2015-01-16 14:25:00,66.71,66.77,66.7,66.73,21400.0,61.1597,61.2148,61.1506,61.1781,21400.0
2015-01-16 14:30:00,66.75,66.75,66.66,66.66,9900.0,61.1964,61.1964,61.1139,61.1139,9900.0
2015-01-16 14:35:00,66.66,66.67,66.56,66.63,7000.0,61.1139,61.1231,61.0222,61.0864,7000.0
2015-01-16 14:40:00,66.61,66.66,66.56,66.61,8200.0,61.0681,61.1139,61.0222,61.0681,8200.0
2015-01-16 14:45:00,66.61,66.68,66.61,66.63,6100.0,61.0681,61.1322,61.0681,61.0864,6100.0
2015-01-16 14:50:00,66.66,66.7,66.59,66.65,18700.0,61.1139,61.1506,61.0497,61.1047,18700.0
2015-01-16 14:55:00,66.66,66.67,66.63,66.66,8100.0,61.1139,61.1231,61.0864,61.1139,8100.0
2015-01-16 15:00:00,66.65,66.81,66.62,66.81,8400.0,61.1047,61.2514,61.0772,61.2514,8400.0
2015-01-16 15:05:00,66.78,66.93,66.73,66.89,388100.0,61.2239,61.3614,61.1781,61.3248,388100.0
2015-01-16 15:10:00,66.91,66.93,66.86,66.87,10300.0,61.3431,61.3614,61.2973,61.3064,10300.0
2015-01-16 15:15:00,66.88,67.0,66.88,66.96,7900.0,61.3156,61.4256,61.3156,61.3889,7900.0
2015-01-16 15:20:00,66.97,67.03,66.96,67.0,4900.0,61.3981,61.4531,61.3889,61.4256,4900.0
2015-01-16 15:25:00,66.99,66.99,66.91,66.93,10900.0,61.4165,61.4165,61.3431,61.3614,10900.0
2015-01-16 15:30:00,66.92,66.92,66.85,66.89,13600.0,61.3523,61.3523,61.2881,61.3248,13600.0
2015-01-16 15:35:00,66.88,67.09,66.88,67.01,25400.0,61.3156,61.5081,61.3156,61.4348,25400.0
2015-01-16 15:40:00,67.02,67.03,66.9,66.96,29000.0,61.444,61.4531,61.3339,61.3889,29000.0
2015-01-16 15:45:00,66.96,67.08,66.95,67.01,58500.0,61.3889,61.499,61.3798,61.4348,58500.0
2015-01-16 15:50:00,67.0,67.03,66.93,66.98,36100.0,61.4256,61.4531,61.3614,61.4073,36100.0
2015-01-16 15:55:00,66.98,66.99,66.83,66.89,98000.0,61.4073,61.4165,61.2698,61.3248,98000.0
2015-01-20 09:30:00,67.19,67.46,66.94,67.46,34700.0,61.5998,61.8473,61.3706,61.8473,34700.0
2015-01-20 09:35:00,67.36,67.36,66.44,66.44,1900.0,61.7557,61.7557,60.9122,60.9122,1900.0
2015-01-20 09:40:00,66.46,66.65,66.36,66.65,11800.0,60.9305,61.1047,60.8389,61.1047,11800.0
2015-01-20 09:45:00,66.65,66.68,66.57,66.63,10500.0,61.1047,61.1322,61.0314,61.0864,10500.0
2015-01-20 09:50:00,66.6,66.85,66.44,66.77,15300.0,61.0589,61.2881,60.9122,61.2148,15300.0
2015-01-20 09:55:00,66.76,66.94,66.72,66.85,10500.0,61.2056,61.3706,61.1689,61.2881,10500.0
2015-01-20 10:00:00,66.9,66.96,66.73,66.73,14300.0,61.3339,61.3889,61.1781,61.1781,14300.0
2015-01-20 10:05:00,66.71,66.91,66.68,66.88,13200.0,61.1597,61.3431,61.1322,61.3156,13200.0
2015-01-20 10:10:00,66.88,66.98,66.81,66.84,10800.0,61.3156,61.4073,61.2514,61.2789,10800.0
2015-01-20 10:15:00,66.85,66.97,66.71,66.81,8300.0,61.2881,61.3981,61.1597,61.2514,8300.0
2015-01-20 10:20:00,66.81,66.96,66.75,66.93,5900.0,61.2514,61.3889,61.1964,61.3614,5900.0
2015-01-20 10:25:00,66.96,67.0,66.9,66.94,9500.0,61.3889,61.4256,61.3339,61.3706,9500.0
2015-01-20 10:30:00,66.94,67.08,66.69,66.7,9100.0,61.3706,61.499,61.1414,61.1506,9100.0
2015-01-20 10:35:00,66.74,66.78,66.57,66.57,6700.0,61.1873,61.2239,61.0314,61.0314,6700.0
2015-01-20 10:40:00,66.54,66.57,66.42,66.48,5600.0,61.0039,61.0314,60.8939,60.9489,5600.0
2015-01-20 10:45:00,66.5,66.63,66.48,66.59,4300.0,60.9672,61.0864,60.9489,61.0497,4300.0
2015-01-20 10:50:00,66.66,66.66,66.53,66.54,2100.0,61.1139,61.1139,60.9947,61.0039,2100.0
2015-01-20 10:55:00,66.5,66.52,66.41,66.45,3800.0,60.9672,60.9856,60.8847,60.9214,3800.0
2015-01-20 11:00:00,66.41,66.41,66.25,66.32,5600.0,60.8847,60.8847,60.738,60.8022,5600.0
2015-01-20 11:05:00,66.35,66.39,66.24,66.36,3600.0,60.8297,60.8664,60.7289,60.8389,3600.0
2015-01-20 11:10:00,66.39,66.43,66.35,66.41,4900.0,60.8664,60.903,60.8297,60.8847,4900.0
2015-01-20 11:15:00,66.38,66.5,66.37,66.48,3800.0,60.8572,60.9672,60.848,60.9489,3800.0
2015-01-20 11:20:00,66.53,66.6,66.51,66.56,3400.0,60.9947,61.0589,60.9764,61.0222,3400.0
2015-01-20 11:25:00,66.54,66.59,66.51,66.56,1800.0,61.0039,61.0497,60.9764,61.0222,1800.0
2015-01-20 11:30:00,66.6,66.6,66.49,66.53,2800.0,61.0589,61.0589,60.9581,60.9947,2800.0
2015-01-20 11:35:00,66.54,66.59,66.52,66.52,1700.0,61.0039,61.0497,60.9856,60.9856,1700.0
2015-01-20 11:40:00,66.51,66.52,66.35,66.39,5700.0,60.9764,60.9856,60.8297,60.8664,5700.0
2015-01-20 11:45:00,66.36,66.36,66.12,66.22,3500.0,60.8389,60.8389,60.6188,60.7105,3500.0
2015-01-20 11:50:00,66.26,66.32,66.25,66.3,27600.0,60.7472,60.8022,60.738,60.7839,27600.0
2015-01-20 11:55:00,66.32,66.38,66.32,66.37,93300.0,60.8022,60.8572,60.8022,60.848,93300.0
2015-01-20 12:00:00,66.35,66.37,66.33,66.34,2900.0,60.8297,60.848,60.8114,60.8205,2900.0
2015-01-20 12:05:00,66.33,66.39,66.3,66.39,3000.0,60.8114,60.8664,60.7839,60.8664,3000.0
2015-01-20 12:10:00,66.38,66.38,66.32,66.33,900.0,60.8572,60.8572,60.8022,60.8114,900.0
2015-01-20 12:15:00,66.35,66.4,66.34,66.36,4100.0,60.8297,60.8755,60.8205,60.8389,4100.0
2015-01-20 12:20:00,66.36,66.39,66.32,66.39,6200.0,60.8389,60.8664,60.8022,60.8664,6200.0
2015-01-20 12:25:00,66.4,66.53,66.4,66.5,3600.0,60.8755,60.9947,60.8755,60.9672,3600.0
2015-01-20 12:30:00,66.51,66.56,66.49,66.5,2700.0,60.9764,61.0222,60.9581,60.9672,2700.0
2015-01-20 12:35:00,66.45,66.59,66.43,66.59,7300.0,60.9214,61.0497,60.903,61.0497,7300.0
2015-01-20 12:40:00,66.58,66.61,66.57,66.61,1700.0,61.0406,61.0681,61.0314,61.0681,1700.0
2015-01-20 12:45:00,66.6,66.66,66.6,66.66,3700.0,61.0589,61.1139,61.0589,61.1139,3700.0
2015-01-20 12:50:00,66.68,66.7,66.6,66.6,4000.0,61.1322,61.1506,61.0589,61.0589,4000.0
2015-01-20 12:55:00,66.61,66.63,66.51,66.51,4500.0,61.0681,61.0864,60.9764,60.9764,4500.0
2015-01-20 13:00:00,66.54,66.56,66.42,66.44,8100.0,61.0039,61.0222,60.8939,60.9122,8100.0
2015-01-20 13:05:00,66.45,66.45,66.23,66.3,7000.0,60.9214,60.9214,60.7197,60.7839,7000.0
2015-01-20 13:10:00,66.31,66.53,66.3,66.46,4800.0,60.793,60.9947,60.7839,60.9305,4800.0
2015-01-20 13:15:00,66.46,66.52,66.43,66.51,4500.0,60.9305,60.9856,60.903,60.9764,4500.0
2015-01-20 13:20:00,66.55,66.72,66.55,66.63,2600.0,61.0131,61.1689,61.0131,61.0864,2600.0
2015-01-20 13:25:00,66.61,66.63,66.56,66.56,13500.0,61.0681,61.0864,61.0222,61.0222,13500.0
2015-01-20 13:30:00,66.58,66.64,66.58,66.6,2300.0,61.0406,61.0956,61.0406,61.0589,2300.0
2015-01-20 13:35:00,66.57,66.65,66.54,66.65,3300.0,61.0314,61.1047,61.0039,61.1047,3300.0
2015-01-20 13:40:00,66.66,66.7,66.63,66.7,3200.0,61.1139,61.1506,61.0864,61.1506,3200.0
2015-01-20 13:45:00,66.7,66.78,66.7,66.78,8100.0,61.1506,61.2239,61.1506,61.2239,8100.0
2015-01-20 13:50:00,66.79,66.81,66.72,66.75,3800.0,61.2331,61.2514,61.1689,61.1964,3800.0
2015-01-20 13:55:00,66.77,66.81,66.7,66.71,14200.0,61.2148,61.2514,61.1506,61.1597,14200.0
2015-01-20 14:00:00,66.71,66.82,66.71,66.8,13800.0,61.1597,61.2606,61.1597,61.2423,13800.0
2015-01-20 14:05:00,66.76,66.79,66.72,66.74,7800.0,61.2056,61.2331,61.1689,61.1873,7800.0
2015-01-20 14:10:00,66.74,66.77,66.67,66.7,11900.0,61.1873,61.2148,61.1231,61.1506,11900.0
2015-01-20 14:15:00,66.7,66.78,66.65,66.74,12100.0,61.1506,61.2239,61.1047,61.1873,12100.0
2015-01-20 14:20:00,66.73,66.73,66.61,66.71,19300.0,61.1781,61.1781,61.0681,61.1597,19300.0
2015-01-20 14:25:00,66.7,66.77,66.61,66.68,6800.0,61.1506,61.2148,61.0681,61.1322,6800.0
2015-01-20 14:30:00,66.7,66.93,66.7,66.89,3500.0,61.1506,61.3614,61.1506,61.3248,3500.0
2015-01-20 14:35:00,66.91,66.95,66.9,66.9,3100.0,61.3431,61.3798,61.3339,61.3339,3100.0
2015-01-20 14:40:00,66.93,67.0,66.93,66.97,7500.0,61.3614,61.4256,61.3614,61.3981,7500.0
2015-01-20 14:45:00,66.98,67.11,66.97,67.07,4400.0,61.4073,61.5265,61.3981,61.4898,4400.0
2015-01-20 14:50:00,67.11,67.12,67.04,67.05,4900.0,61.5265,61.5356,61.4623,61.4715,4900.0
2015-01-20 14:55:00,67.06,67.22,67.06,67.22,6800.0,61.4806,61.6273,61.4806,61.6273,6800.0
2015-01-20 15:00:00,67.22,67.22,67.08,67.16,5700.0,61.6273,61.6273,61.499,61.5723,5700.0
2015-01-20 15:05:00,67.16,67.24,67.16,67.24,4600.0,61.5723,61.6457,61.5723,61.6457,4600.0
2015-01-20 15:10:00,67.25,67.26,67.15,67.23,17100.0,61.6548,61.664,61.5631,61.6365,17100.0
2015-01-20 15:15:00,67.23,67.23,67.17,67.2,19600.0,61.6365,61.6365,61.5815,61.609,19600.0
2015-01-20 15:20:00,67.21,67.23,67.14,67.2,10500.0,61.6181,61.6365,61.554,61.609,10500.0
2015-01-20 15:25:00,67.22,67.29,67.06,67.2,24900.0,61.6273,61.6915,61.4806,61.609,24900.0
2015-01-20 15:30:00,67.22,67.24,67.06,67.1,8900.0,61.6273,61.6457,61.4806,61.5173,8900.0
2015-01-20 15:35:00,67.1,67.2,67.1,67.15,12000.0,61.5173,61.609,61.5173,61.5631,12000.0
2015-01-20 15:40:00,67.15,67.26,67.15,67.2,8600.0,61.5631,61.664,61.5631,61.609,8600.0
2015-01-20 15:45:00,67.2,67.2,67.03,67.05,32900.0,61.609,61.609,61.4531,61.4715,32900.0
2015-01-20 15:50:00,67.06,67.06,66.94,66.94,27400.0,61.4806,61.4806,61.3706,61.3706,27400.0
2015-01-20 15:55:00,66.94,67.06,66.89,66.98,84400.0,61.3706,61.4806,61.3248,61.4073,84400.0
2015-01-21 09:30:00,66.71,66.83,66.35,66.63,12700.0,61.1597,61.2698,60.8297,61.0864,12700.0
2015-01-21 09:35:00,66.86,67.3,66.86,67.01,11300.0,61.2973,61.7007,61.2973,61.4348,11300.0
2015-01-21 09:40:00,67.38,67.56,67.05,67.3,57200.0,61.774,61.939,61.4715,61.7007,57200.0
2015-01-21 09:45:00,67.42,67.45,67.18,67.33,38100.0,61.8107,61.8382,61.5906,61.7282,38100.0
2015-01-21 09:50:00,67.33,67.35,66.98,67.03,16800.0,61.7282,61.7465,61.4073,61.4531,16800.0
2015-01-21 09:55:00,67.09,67.22,67.06,67.1,32800.0,61.5081,61.6273,61.4806,61.5173,32800.0
2015-01-21 10:00:00,67.09,67.38,67.06,67.08,11600.0,61.5081,61.774,61.4806,61.499,11600.0
2015-01-21 10:05:00,67.06,67.24,66.98,67.22,10300.0,61.4806,61.6457,61.4073,61.6273,10300.0
2015-01-21 10:10:00,67.16,67.28,67.07,67.28,9500.0,61.5723,61.6823,61.4898,61.6823,9500.0
2015-01-21 10:15:00,67.29,67.53,67.24,67.53,3700.0,61.6915,61.9115,61.6457,61.9115,3700.0
2015-01-21 10:20:00,67.54,67.56,67.38,67.56,8400.0,61.9207,61.939,61.774,61.939,8400.0
2015-01-21 10:25:00,67.56,67.65,67.51,67.57,3900.0,61.939,62.0215,61.8932,61.9482,3900.0
2015-01-21 10:30:00,67.54,67.58,67.41,67.51,3700.0,61.9207,61.9574,61.8015,61.8932,3700.0
2015-01-21 10:35:00,67.45,67.45,67.23,67.25,7600.0,61.8382,61.8382,61.6365,61.6548,7600.0
2015-01-21 10:40:00,67.25,67.33,67.25,67.28,2500.0,61.6548,61.7282,61.6548,61.6823,2500.0
2015-01-21 10:45:00,67.3,67.47,67.27,67.47,5900.0,61.7007,61.8565,61.6732,61.8565,5900.0
2015-01-21 10:50:00,67.55,67.65,67.48,67.65,4700.0,61.9299,62.0215,61.8657,62.0215,4700.0
2015-01-21 10:55:00,67.65,67.66,67.52,67.56,11000.0,62.0215,62.0307,61.9024,61.939,11000.0
2015-01-21 11:00:00,67.52,67.6,67.49,67.49,4000.0,61.9024,61.9757,61.8749,61.8749,4000.0
2015-01-21 11:05:00,67.53,67.61,67.49,67.57,10200.0,61.9115,61.9849,61.8749,61.9482,10200.0
2015-01-21 11:10:00,67.58,67.68,67.58,67.67,5800.0,61.9574,62.049,61.9574,62.0399,5800.0
2015-01-21 11:15:00,67.65,67.66,67.51,67.54,7900.0,62.0215,62.0307,61.8932,61.9207,7900.0
2015-01-21 11:20:00,67.49,67.49,67.38,67.42,2400.0,61.8749,61.8749,61.774,61.8107,2400.0
2015-01-21 11:25:00,67.38,67.44,67.36,67.44,3500.0,61.774,61.829,61.7557,61.829,3500.0
2015-01-21 11:30:00,67.44,67.53,67.44,67.49,3700.0,61.829,61.9115,61.829,61.8749,3700.0
2015-01-21 11:35:00,67.52,67.52,67.31,67.33,12700.0,61.9024,61.9024,61.7098,61.7282,12700.0
2015-01-21 11:40:00,67.34,67.35,67.25,67.28,4500.0,61.7373,61.7465,61.6548,61.6823,4500.0
2015-01-21 11:45:00,67.31,67.35,67.31,67.35,2400.0,61.7098,61.7465,61.7098,61.7465,2400.0
2015-01-21 11:50:00,67.37,67.46,67.37,67.44,3900.0,61.7648,61.8473,61.7648,61.829,3900.0
2015-01-21 11:55:00,67.43,67.53,67.39,67.42,4100.0,61.8198,61.9115,61.7832,61.8107,4100.0
2015-01-21 12:00:00,67.41,67.52,67.41,67.48,16200.0,61.8015,61.9024,61.8015,61.8657,16200.0
2015-01-21 12:05:00,67.51,67.52,67.46,67.49,4200.0,61.8932,61.9024,61.8473,61.8749,4200.0
2015-01-21 12:10:00,67.5,67.69,67.5,67.69,9300.0,61.884,62.0582,61.884,62.0582,9300.0
2015-01-21 12:15:00,67.68,67.72,67.64,67.7,3400.0,62.049,62.0857,62.0124,62.0674,3400.0
2015-01-21 12:20:00,67.69,67.75,67.68,67.75,4800.0,62.0582,62.1132,62.049,62.1132,4800.0
2015-01-21 12:25:00,67.76,67.79,67.73,67.77,3700.0,62.1224,62.1499,62.0949,62.1316,3700.0
2015-01-21 12:30:00,67.78,67.81,67.66,67.67,2700.0,62.1407,62.1682,62.0307,62.0399,2700.0
2015-01-21 12:35:00,67.63,67.68,67.6,67.62,3700.0,62.0032,62.049,61.9757,61.994,3700.0
2015-01-21 12:40:00,67.62,67.71,67.62,67.69,3100.0,61.994,62.0765,61.994,62.0582,3100.0
2015-01-21 12:45:00,67.68,67.81,67.68,67.78,4800.0,62.049,62.1682,62.049,62.1407,4800.0
2015-01-21 12:50:00,67.8,67.82,67.55,67.58,11400.0,62.1591,62.1774,61.9299,61.9574,11400.0
2015-01-21 12:55:00,67.56,67.61,67.56,67.59,1800.0,61.939,61.9849,61.939,61.9665,1800.0
2015-01-21 13:00:00,67.58,67.62,67.54,67.62,2900.0,61.9574,61.994,61.9207,61.994,2900.0
2015-01-21 13:05:00,67.62,67.63,67.54,67.63,3800.0,61.994,62.0032,61.9207,62.0032,3800.0
2015-01-21 13:10:00,67.6,67.65,67.59,67.61,3100.0,61.9757,62.0215,61.9665,61.9849,3100.0
2015-01-21 13:15:00,67.62,67.66,67.6,67.63,3500.0,61.994,62.0307,61.9757,62.0032,3500.0
2015-01-21 13:20:00,67.62,67.65,67.58,67.65,6000.0,61.994,62.0215,61.9574,62.0215,6000.0
2015-01-21 13:25:00,67.66,67.68,67.48,67.5,6700.0,62.0307,62.049,61.8657,61.884,6700.0
2015-01-21 13:30:00,67.5,67.5,67.39,67.43,7800.0,61.884,61.884,61.7832,61.8198,7800.0
2015-01-21 13:35:00,67.39,67.41,67.37,67.41,6100.0,61.7832,61.8015,61.7648,61.8015,6100.0
2015-01-21 13:40:00,67.39,67.42,67.36,67.42,5200.0,61.7832,61.8107,61.7557,61.8107,5200.0
2015-01-21 13:45:00,67.42,67.46,67.42,67.46,4000.0,61.8107,61.8473,61.8107,61.8473,4000.0
2015-01-21 13:50:00,67.45,67.5,67.44,67.45,5900.0,61.8382,61.884,61.829,61.8382,5900.0
2015-01-21 13:55:00,67.46,67.47,67.38,67.4,12600.0,61.8473,61.8565,61.774,61.7923,12600.0
2015-01-21 14:00:00,67.36,67.44,67.34,67.44,7900.0,61.7557,61.829,61.7373,61.829,7900.0
2015-01-21 14:05:00,67.45,67.45,67.37,67.37,9000.0,61.8382,61.8382,61.7648,61.7648,9000.0
2015-01-21 14:10:00,67.36,67.46,67.34,67.46,6100.0,61.7557,61.8473,61.7373,61.8473,6100.0
2015-01-21 14:15:00,67.51,67.52,67.48,67.51,5200.0,61.8932,61.9024,61.8657,61.8932,5200.0
2015-01-21 14:20:00,67.51,67.6,67.51,67.56,6300.0,61.8932,61.9757,61.8932,61.939,6300.0
2015-01-21 14:25:00,67.57,67.6,67.54,67.58,6000.0,61.9482,61.9757,61.9207,61.9574,6000.0
2015-01-21 14:30:00,67.58,67.69,67.58,67.62,7200.0,61.9574,62.0582,61.9574,61.994,7200.0
2015-01-21 14:35:00,67.62,67.62,67.54,67.54,4000.0,61.994,61.994,61.9207,61.9207,4000.0
2015-01-21 14:40:00,67.55,67.67,67.54,67.67,3200.0,61.9299,62.0399,61.9207,62.0399,3200.0
2015-01-21 14:45:00,67.7,67.76,67.67,67.76,5800.0,62.0674,62.1224,62.0399,62.1224,5800.0
2015-01-21 14:50:00,67.77,67.79,67.72,67.75,4200.0,62.1316,62.1499,62.0857,62.1132,4200.0
2015-01-21 14:55:00,67.77,67.85,67.77,67.8,6300.0,62.1316,62.2049,62.1316,62.1591,6300.0
2015-01-21 15:00:00,67.79,67.8,67.73,67.77,5500.0,62.1499,62.1591,62.0949,62.1316,5500.0
2015-01-21 15:05:00,67.81,67.81,67.67,67.67,3400.0,62.1682,62.1682,62.0399,62.0399,3400.0
2015-01-21 15:10:00,67.68,67.7,67.63,67.69,7800.0,62.049,62.0674,62.0032,62.0582,7800.0
2015-01-21 15:15:00,67.7,67.91,67.7,67.91,6500.0,62.0674,62.2599,62.0674,62.2599,6500.0
2015-01-21 15:20:00,67.92,67.94,67.85,67.94,10100.0,62.2691,62.2874,62.2049,62.2874,10100.0
2015-01-21 15:25:00,67.95,67.96,67.87,67.88,12400.0,62.2966,62.3057,62.2232,62.2324,12400.0
2015-01-21 15:30:00,67.89,67.95,67.85,67.92,9600.0,62.2416,62.2966,62.2049,62.2691,9600.0
2015-01-21 15:35:00,67.94,67.96,67.87,67.95,14200.0,62.2874,62.3057,62.2232,62.2966,14200.0
2015-01-21 15:40:00,67.94,68.0,67.91,67.98,11100.0,62.2874,62.3424,62.2599,62.3241,11100.0
2015-01-21 15:45:00,67.98,68.04,67.96,67.98,13700.0,62.3241,62.3791,62.3057,62.3241,13700.0
2015-01-21 15:50:00,67.97,68.01,67.91,68.0,22200.0,62.3149,62.3516,62.2599,62.3424,22200.0
2015-01-21 15:55:00,68.0,68.03,67.95,67.97,29300.0,62.3424,62.3699,62.2966,62.3149,29300.0
2015-01-22 09:30:00,68.75,68.89,68.58,68.87,44000.0,63.03,63.1584,62.8742,63.14,44000.0
2015-01-22 09:35:00,68.75,68.8,68.55,68.7,30800.0,63.03,63.0759,62.8467,62.9842,30800.0
2015-01-22 09:40:00,68.63,68.65,68.22,68.22,48500.0,62.92,62.9383,62.5441,62.5441,48500.0
2015-01-22 09:45:00,68.22,68.32,67.75,68.13,15000.0,62.5441,62.6358,62.1132,62.4616,15000.0
2015-01-22 09:50:00,68.19,68.45,68.14,68.38,10900.0,62.5166,62.755,62.4708,62.6908,10900.0
2015-01-22 09:55:00,68.39,68.66,68.31,68.66,10600.0,62.7,62.9475,62.6266,62.9475,10600.0
2015-01-22 10:00:00,68.64,68.9,68.55,68.55,75200.0,62.9292,63.1675,62.8467,62.8467,75200.0
2015-01-22 10:05:00,68.58,68.72,68.44,68.67,13100.0,62.8742,63.0025,62.7458,62.9567,13100.0
2015-01-22 10:10:00,68.66,68.94,68.63,68.8,45100.0,62.9475,63.2042,62.92,63.0759,45100.0
2015-01-22 10:15:00,68.75,69.0,68.72,68.93,16700.0,63.03,63.2592,63.0025,63.195,16700.0
2015-01-22 10:20:00,68.93,69.02,68.93,68.96,41800.0,63.195,63.2776,63.195,63.2225,41800.0
2015-01-22 10:25:00,68.98,69.0,68.74,68.74,9100.0,63.2409,63.2592,63.0209,63.0209,9100.0
2015-01-22 10:30:00,68.75,68.83,68.6,68.66,33200.0,63.03,63.1034,62.8925,62.9475,33200.0
2015-01-22 10:35:00,68.66,68.68,68.47,68.47,24600.0,62.9475,62.9658,62.7733,62.7733,24600.0
2015-01-22 10:40:00,68.46,68.46,68.36,68.41,6400.0,62.7641,62.7641,62.6725,62.7183,6400.0
2015-01-22 10:45:00,68.39,68.56,68.35,68.53,17900.0,62.7,62.8558,62.6633,62.8283,17900.0
2015-01-22 10:50:00,68.52,68.72,68.52,68.59,7900.0,62.8192,63.0025,62.8192,62.8833,7900.0
2015-01-22 10:55:00,68.6,68.82,68.6,68.79,4300.0,62.8925,63.0942,62.8925,63.0667,4300.0
2015-01-22 11:00:00,68.78,68.78,68.54,68.68,5700.0,63.0575,63.0575,62.8375,62.9658,5700.0
2015-01-22 11:05:00,68.66,68.66,68.59,68.63,2000.0,62.9475,62.9475,62.8833,62.92,2000.0
2015-01-22 11:10:00,68.61,68.71,68.53,68.65,5100.0,62.9017,62.9933,62.8283,62.9383,5100.0
2015-01-22 11:15:00,68.65,68.74,68.65,68.74,2600.0,62.9383,63.0209,62.9383,63.0209,2600.0
2015-01-22 11:20:00,68.72,68.82,68.71,68.79,13400.0,63.0025,63.0942,62.9933,63.0667,13400.0
2015-01-22 11:25:00,68.79,68.85,68.65,68.69,8100.0,63.0667,63.1217,62.9383,62.975,8100.0
2015-01-22 11:30:00,68.71,68.83,68.7,68.78,4300.0,62.9933,63.1034,62.9842,63.0575,4300.0
2015-01-22 11:35:00,68.83,68.86,68.73,68.79,5800.0,63.1034,63.1309,63.0117,63.0667,5800.0
2015-01-22 11:40:00,68.75,68.75,68.69,68.7,900.0,63.03,63.03,62.975,62.9842,900.0
2015-01-22 11:45:00,68.69,68.79,68.69,68.72,5600.0,62.975,63.0667,62.975,63.0025,5600.0
2015-01-22 11:50:00,68.73,68.78,68.64,68.75,7800.0,63.0117,63.0575,62.9292,63.03,7800.0
2015-01-22 11:55:00,68.78,68.87,68.75,68.75,11000.0,63.0575,63.14,63.03,63.03,11000.0
2015-01-22 12:00:00,68.83,68.88,68.76,68.83,13900.0,63.1034,63.1492,63.0392,63.1034,13900.0
2015-01-22 12:05:00,68.86,68.86,68.7,68.84,5600.0,63.1309,63.1309,62.9842,63.1125,5600.0
2015-01-22 12:10:00,68.85,69.07,68.82,69.03,15500.0,63.1217,63.3234,63.0942,63.2867,15500.0
2015-01-22 12:15:00,69.01,69.17,69.0,69.17,34700.0,63.2684,63.4151,63.2592,63.4151,34700.0
2015-01-22 12:20:00,69.14,69.35,69.14,69.31,14500.0,63.3876,63.5801,63.3876,63.5434,14500.0
2015-01-22 12:25:00,69.33,69.33,69.21,69.28,16400.0,63.5618,63.5618,63.4517,63.5159,16400.0
2015-01-22 12:30:00,69.28,69.28,69.16,69.19,5800.0,63.5159,63.5159,63.4059,63.4334,5800.0
2015-01-22 12:35:00,69.22,69.28,69.2,69.21,6600.0,63.4609,63.5159,63.4426,63.4517,6600.0
2015-01-22 12:40:00,69.21,69.34,69.2,69.34,8300.0,63.4517,63.5709,63.4426,63.5709,8300.0
2015-01-22 12:45:00,69.35,69.38,69.25,69.38,5400.0,63.5801,63.6076,63.4884,63.6076,5400.0
2015-01-22 12:50:00,69.34,69.44,69.2,69.2,48700.0,63.5709,63.6626,63.4426,63.4426,48700.0
2015-01-22 12:55:00,69.2,69.24,69.13,69.21,11800.0,63.4426,63.4793,63.3784,63.4517,11800.0
2015-01-22 13:00:00,69.23,69.43,69.19,69.42,6700.0,63.4701,63.6534,63.4334,63.6443,6700.0
2015-01-22 13:05:00,69.42,69.43,69.34,69.34,41400.0,63.6443,63.6534,63.5709,63.5709,41400.0
2015-01-22 13:10:00,69.33,69.38,69.3,69.33,5800.0,63.5618,63.6076,63.5343,63.5618,5800.0
2015-01-22 13:15:00,69.34,69.35,69.18,69.22,4300.0,63.5709,63.5801,63.4242,63.4609,4300.0
2015-01-22 13:20:00,69.23,69.32,69.19,69.31,8000.0,63.4701,63.5526,63.4334,63.5434,8000.0
2015-01-22 13:25:00,69.31,69.4,69.29,69.34,15300.0,63.5434,63.6259,63.5251,63.5709,15300.0
2015-01-22 13:30:00,69.35,69.46,69.34,69.4,24500.0,63.5801,63.681,63.5709,63.6259,24500.0
2015-01-22 13:35:00,69.41,69.45,69.34,69.4,8100.0,63.6351,63.6718,63.5709,63.6259,8100.0
2015-01-22 13:40:00,69.4,69.45,69.35,69.42,10200.0,63.6259,63.6718,63.5801,63.6443,10200.0
2015-01-22 13:45:00,69.42,69.46,69.36,69.4,16400.0,63.6443,63.681,63.5893,63.6259,16400.0
2015-01-22 13:50:00,69.4,69.46,69.39,69.45,3000.0,63.6259,63.681,63.6168,63.6718,3000.0
2015-01-22 13:55:00,69.46,69.49,69.42,69.45,7400.0,63.681,63.7085,63.6443,63.6718,7400.0
2015-01-22 14:00:00,69.41,69.46,69.39,69.39,2400.0,63.6351,63.681,63.6168,63.6168,2400.0
2015-01-22 14:05:00,69.41,69.41,69.35,69.41,8100.0,63.6351,63.6351,63.5801,63.6351,8100.0
2015-01-22 14:10:00,69.41,69.47,69.38,69.43,5500.0,63.6351,63.6901,63.6076,63.6534,5500.0
2015-01-22 14:15:00,69.44,69.55,69.43,69.43,29200.0,63.6626,63.7635,63.6534,63.6534,29200.0
2015-01-22 14:20:00,69.45,69.56,69.45,69.5,24200.0,63.6718,63.7726,63.6718,63.7176,24200.0
2015-01-22 14:25:00,69.5,69.54,69.38,69.38,12300.0,63.7176,63.7543,63.6076,63.6076,12300.0
2015-01-22 14:30:00,69.39,69.64,69.39,69.56,18700.0,63.6168,63.846,63.6168,63.7726,18700.0
2015-01-22 14:35:00,69.5,69.58,69.49,69.58,5600.0,63.7176,63.791,63.7085,63.791,5600.0
2015-01-22 14:40:00,69.58,69.59,69.49,69.54,3000.0,63.791,63.8001,63.7085,63.7543,3000.0
2015-01-22 14:45:00,69.56,69.63,69.56,69.57,19300.0,63.7726,63.8368,63.7726,63.7818,19300.0
2015-01-22 14:50:00,69.59,69.67,69.56,69.6,19500.0,63.8001,63.8735,63.7726,63.8093,19500.0
2015-01-22 14:55:00,69.61,69.68,69.59,69.62,10400.0,63.8185,63.8826,63.8001,63.8276,10400.0
2015-01-22 15:00:00,69.63,69.77,69.62,69.67,40800.0,63.8368,63.9652,63.8276,63.8735,40800.0
2015-01-22 15:05:00,69.68,69.86,69.59,69.85,109800.0,63.8826,64.0477,63.8001,64.0385,109800.0
2015-01-22 15:10:00,69.85,69.9,69.79,69.85,14400.0,64.0385,64.0843,63.9835,64.0385,14400.0
2015-01-22 15:15:00,69.82,69.88,69.75,69.86,24300.0,64.011,64.066,63.9468,64.0477,24300.0
2015-01-22 15:20:00,69.86,69.89,69.78,69.8,15400.0,64.0477,64.0752,63.9743,63.9927,15400.0
2015-01-22 15:25:00,69.81,69.91,69.76,69.84,86800.0,64.0018,64.0935,63.956,64.0293,86800.0
2015-01-22 15:30:00,69.85,69.89,69.82,69.89,24500.0,64.0385,64.0752,64.011,64.0752,24500.0
2015-01-22 15:35:00,69.88,69.97,69.87,69.97,18600.0,64.066,64.1485,64.0568,64.1485,18600.0
2015-01-22 15:40:00,69.97,70.0,69.94,69.99,17300.0,64.1485,64.176,64.121,64.1669,17300.0
2015-01-22 15:45:00,69.99,69.99,69.81,69.81,21600.0,64.1669,64.1669,64.0018,64.0018,21600.0
2015-01-22 15:50:00,69.81,69.92,69.81,69.88,97500.0,64.0018,64.1027,64.0018,64.066,97500.0
2015-01-22 15:55:00,69.88,69.97,69.84,69.93,99800.0,64.066,64.1485,64.0293,64.1118,99800.0
2015-01-23 09:30:00,69.87,69.87,69.54,69.7,16200.0,64.0568,64.0568,63.7543,63.901,16200.0
2015-01-23 09:35:00,69.62,69.62,69.34,69.47,3300.0,63.8276,63.8276,63.5709,63.6901,3300.0
2015-01-23 09:40:00,69.39,69.72,69.3,69.55,7300.0,63.6168,63.9193,63.5343,63.7635,7300.0
2015-01-23 09:45:00,69.54,69.69,69.4,69.42,11100.0,63.7543,63.8918,63.6259,63.6443,11100.0
2015-01-23 09:50:00,69.47,69.51,69.3,69.3,9900.0,63.6901,63.7268,63.5343,63.5343,9900.0
2015-01-23 09:55:00,69.24,69.49,69.18,69.49,11500.0,63.4793,63.7085,63.4242,63.7085,11500.0
2015-01-23 10:00:00,69.49,69.86,69.44,69.75,19800.0,63.7085,64.0477,63.6626,63.9468,19800.0
2015-01-23 10:05:00,69.75,69.95,69.67,69.75,16400.0,63.9468,64.1302,63.8735,63.9468,16400.0
2015-01-23 10:10:00,69.8,69.83,69.38,69.45,8100.0,63.9927,64.0202,63.6076,63.6718,8100.0
2015-01-23 10:15:00,69.42,69.56,69.34,69.55,5700.0,63.6443,63.7726,63.5709,63.7635,5700.0
2015-01-23 10:20:00,69.55,69.68,69.52,69.6,7200.0,63.7635,63.8826,63.736,63.8093,7200.0
2015-01-23 10:25:00,69.6,69.73,69.56,69.72,12100.0,63.8093,63.9285,63.7726,63.9193,12100.0
2015-01-23 10:30:00,69.67,69.67,69.59,69.6,10900.0,63.8735,63.8735,63.8001,63.8093,10900.0
2015-01-23 10:35:00,69.6,69.63,69.56,69.59,10800.0,63.8093,63.8368,63.7726,63.8001,10800.0
2015-01-23 10:40:00,69.6,69.62,69.57,69.59,19400.0,63.8093,63.8276,63.7818,63.8001,19400.0
2015-01-23 10:45:00,69.6,69.64,69.57,69.61,9800.0,63.8093,63.846,63.7818,63.8185,9800.0
2015-01-23 10:50:00,69.64,69.71,69.63,69.71,4100.0,63.846,63.9102,63.8368,63.9102,4100.0
2015-01-23 10:55:00,69.73,69.81,69.7,69.77,6300.0,63.9285,64.0018,63.901,63.9652,6300.0
2015-01-23 11:00:00,69.76,69.79,69.72,69.75,3800.0,63.956,63.9835,63.9193,63.9468,3800.0
2015-01-23 11:05:00,69.73,69.75,69.6,69.67,32900.0,63.9285,63.9468,63.8093,63.8735,32900.0
2015-01-23 11:10:00,69.65,69.68,69.61,69.64,1400.0,63.8551,63.8826,63.8185,63.846,1400.0
2015-01-23 11:15:00,69.61,69.69,69.6,69.65,2400.0,63.8185,63.8918,63.8093,63.8551,2400.0
2015-01-23 11:20:00,69.71,69.75,69.7,69.73,4000.0,63.9102,63.9468,63.901,63.9285,4000.0
2015-01-23 11:25:00,69.74,69.87,69.71,69.86,7900.0,63.9377,64.0568,63.9102,64.0477,7900.0
2015-01-23 11:30:00,69.86,69.98,69.84,69.98,7700.0,64.0477,64.1577,64.0293,64.1577,7700.0
2015-01-23 11:35:00,69.96,70.0,69.94,69.96,17800.0,64.1394,64.176,64.121,64.1394,17800.0
2015-01-23 11:40:00,69.96,69.99,69.94,69.97,2300.0,64.1394,64.1669,64.121,64.1485,2300.0
2015-01-23 11:45:00,69.97,70.05,69.97,70.01,67500.0,64.1485,64.2219,64.1485,64.1852,67500.0
2015-01-23 11:50:00,70.01,70.01,69.86,69.86,7000.0,64.1852,64.1852,64.0477,64.0477,7000.0
2015-01-23 11:55:00,69.84,69.9,69.77,69.8,4000.0,64.0293,64.0843,63.9652,63.9927,4000.0
2015-01-23 12:00:00,69.81,69.97,69.8,69.96,12600.0,64.0018,64.1485,63.9927,64.1394,12600.0
2015-01-23 12:05:00,69.93,70.0,69.92,70.0,8200.0,64.1118,64.176,64.1027,64.176,8200.0
2015-01-23 12:10:00,70.0,70.04,69.99,70.0,8700.0,64.176,64.2127,64.1669,64.176,8700.0
2015-01-23 12:15:00,70.02,70.06,69.94,70.02,33400.0,64.1944,64.231,64.121,64.1944,33400.0
2015-01-23 12:20:00,70.04,70.19,70.04,70.19,6200.0,64.2127,64.3502,64.2127,64.3502,6200.0
2015-01-23 12:25:00,70.2,70.2,70.11,70.11,2700.0,64.3594,64.3594,64.2769,64.2769,2700.0
2015-01-23 12:30:00,70.09,70.16,70.04,70.12,25700.0,64.2585,64.3227,64.2127,64.286,25700.0
2015-01-23 12:35:00,70.1,70.29,70.09,70.23,3400.0,64.2677,64.4419,64.2585,64.3869,3400.0
2015-01-23 12:40:00,70.23,70.29,70.19,70.29,3700.0,64.3869,64.4419,64.3502,64.4419,3700.0
2015-01-23 12:45:00,70.31,70.31,70.19,70.25,2700.0,64.4602,64.4602,64.3502,64.4052,2700.0
2015-01-23 12:50:00,70.26,70.36,70.25,70.28,3700.0,64.4144,64.5061,64.4052,64.4327,3700.0
2015-01-23 12:55:00,70.25,70.34,70.22,70.31,2500.0,64.4052,64.4877,64.3777,64.4602,2500.0
2015-01-23 13:00:00,70.26,70.26,70.11,70.15,3500.0,64.4144,64.4144,64.2769,64.3135,3500.0
2015-01-23 13:05:00,70.18,70.25,70.18,70.21,3000.0,64.341,64.4052,64.341,64.3686,3000.0
2015-01-23 13:10:00,70.22,70.22,70.13,70.14,2100.0,64.3777,64.3777,64.2952,64.3044,2100.0
2015-01-23 13:15:00,70.14,70.14,70.02,70.05,5900.0,64.3044,64.3044,64.1944,64.2219,5900.0
2015-01-23 13:20:00,70.02,70.06,70.02,70.03,3600.0,64.1944,64.231,64.1944,64.2035,3600.0
2015-01-23 13:25:00,70.06,70.12,70.0,70.07,7000.0,64.231,64.286,64.176,64.2402,7000.0
2015-01-23 13:30:00,70.07,70.11,70.05,70.1,2100.0,64.2402,64.2769,64.2219,64.2677,2100.0
2015-01-23 13:35:00,70.08,70.14,70.08,70.14,2200.0,64.2494,64.3044,64.2494,64.3044,2200.0
2015-01-23 13:40:00,70.18,70.33,70.18,70.33,1600.0,64.341,64.4786,64.341,64.4786,1600.0
2015-01-23 13:45:00,70.31,70.36,70.24,70.29,2700.0,64.4602,64.5061,64.3961,64.4419,2700.0
2015-01-23 13:50:00,70.29,70.37,70.26,70.34,16100.0,64.4419,64.5152,64.4144,64.4877,16100.0
2015-01-23 13:55:00,70.34,70.36,70.14,70.21,33700.0,64.4877,64.5061,64.3044,64.3686,33700.0
2015-01-23 14:00:00,70.21,70.21,70.04,70.11,54900.0,64.3686,64.3686,64.2127,64.2769,54900.0
2015-01-23 14:05:00,70.1,70.18,70.08,70.12,4200.0,64.2677,64.341,64.2494,64.286,4200.0
2015-01-23 14:10:00,70.11,70.13,70.06,70.06,2400.0,64.2769,64.2952,64.231,64.231,2400.0
2015-01-23 14:15:00,70.04,70.13,70.03,70.11,11200.0,64.2127,64.2952,64.2035,64.2769,11200.0
2015-01-23 14:20:00,70.12,70.19,70.12,70.19,1300.0,64.286,64.3502,64.286,64.3502,1300.0
2015-01-23 14:25:00,70.19,70.2,70.14,70.15,4000.0,64.3502,64.3594,64.3044,64.3135,4000.0
2015-01-23 14:30:00,70.16,70.16,70.09,70.15,2900.0,64.3227,64.3227,64.2585,64.3135,2900.0
2015-01-23 14:35:00,70.14,70.21,70.08,70.14,9500.0,64.3044,64.3686,64.2494,64.3044,9500.0
2015-01-23 14:40:00,70.09,70.15,70.09,70.13,2900.0,64.2585,64.3135,64.2585,64.2952,2900.0
2015-01-23 14:45:00,70.14,70.17,70.06,70.06,13300.0,64.3044,64.3319,64.231,64.231,13300.0
2015-01-23 14:50:00,70.09,70.09,69.98,70.05,9700.0,64.2585,64.2585,64.1577,64.2219,9700.0
2015-01-23 14:55:00,70.06,70.06,69.93,69.93,2600.0,64.231,64.231,64.1118,64.1118,2600.0
2015-01-23 15:00:00,69.93,69.93,69.84,69.84,3200.0,64.1118,64.1118,64.0293,64.0293,3200.0
2015-01-23 15:05:00,69.85,69.87,69.74,69.8,4500.0,64.0385,64.0568,63.9377,63.9927,4500.0
2015-01-23 15:10:00,69.81,69.88,69.78,69.78,3700.0,64.0018,64.066,63.9743,63.9743,3700.0
2015-01-23 15:15:00,69.8,69.83,69.74,69.8,5500.0,63.9927,64.0202,63.9377,63.9927,5500.0
2015-01-23 15:20:00,69.83,69.86,69.76,69.84,2200.0,64.0202,64.0477,63.956,64.0293,2200.0
2015-01-23 15:25:00,69.83,69.9,69.76,69.89,66000.0,64.0202,64.0843,63.956,64.0752,66000.0
2015-01-23 15:30:00,69.9,69.91,69.83,69.89,17900.0,64.0843,64.0935,64.0202,64.0752,17900.0
2015-01-23 15:35:00,69.9,69.95,69.86,69.86,14100.0,64.0843,64.1302,64.0477,64.0477,14100.0
2015-01-23 15:40:00,69.86,69.92,69.84,69.9,8800.0,64.0477,64.1027,64.0293,64.0843,8800.0
2015-01-23 15:45:00,69.9,69.9,69.74,69.81,30400.0,64.0843,64.0843,63.9377,64.0018,30400.0
2015-01-23 15:50:00,69.78,69.8,69.74,69.78,25800.0,63.9743,63.9927,63.9377,63.9743,25800.0
2015-01-23 15:55:00,69.78,69.8,69.67,69.75,77500.0,63.9743,63.9927,63.8735,63.9468,77500.0
2015-01-26 09:30:00,69.83,69.95,69.47,69.47,8800.0,64.0202,64.1302,63.6901,63.6901,8800.0
2015-01-26 09:35:00,69.47,69.78,69.47,69.6,7800.0,63.6901,63.9743,63.6901,63.8093,7800.0
2015-01-26 09:40:00,69.55,69.79,69.37,69.37,6400.0,63.7635,63.9835,63.5984,63.5984,6400.0
2015-01-26 09:45:00,69.36,69.36,69.05,69.21,7400.0,63.5893,63.5893,63.3051,63.4517,7400.0
2015-01-26 09:50:00,69.23,69.67,69.23,69.54,9800.0,63.4701,63.8735,63.4701,63.7543,9800.0
2015-01-26 09:55:00,69.6,69.69,69.41,69.46,26900.0,63.8093,63.8918,63.6351,63.681,26900.0
2015-01-26 10:00:00,69.44,69.66,69.4,69.64,12800.0,63.6626,63.8643,63.6259,63.846,12800.0
2015-01-26 10:05:00,69.63,70.22,69.63,70.09,41300.0,63.8368,64.3777,63.8368,64.2585,41300.0
2015-01-26 10:10:00,70.05,70.1,69.97,69.97,4800.0,64.2219,64.2677,64.1485,64.1485,4800.0
2015-01-26 10:15:00,69.97,69.99,69.83,69.83,3600.0,64.1485,64.1669,64.0202,64.0202,3600.0
2015-01-26 10:20:00,69.88,70.02,69.86,70.01,4000.0,64.066,64.1944,64.0477,64.1852,4000.0
2015-01-26 10:25:00,70.03,70.17,70.03,70.13,4100.0,64.2035,64.3319,64.2035,64.2952,4100.0
2015-01-26 10:30:00,70.18,70.25,70.13,70.2,5800.0,64.341,64.4052,64.2952,64.3594,5800.0
2015-01-26 10:35:00,70.2,70.28,70.2,70.27,8700.0,64.3594,64.4327,64.3594,64.4236,8700.0
2015-01-26 10:40:00,70.29,70.38,70.27,70.32,5800.0,64.4419,64.5244,64.4236,64.4694,5800.0
2015-01-26 10:45:00,70.37,70.4,70.17,70.17,5900.0,64.5152,64.5427,64.3319,64.3319,5900.0
2015-01-26 10:50:00,70.19,70.3,70.19,70.24,6500.0,64.3502,64.4511,64.3502,64.3961,6500.0
2015-01-26 10:55:00,70.24,70.25,70.06,70.12,8300.0,64.3961,64.4052,64.231,64.286,8300.0
2015-01-26 11:00:00,70.09,70.11,69.89,69.99,6000.0,64.2585,64.2769,64.0752,64.1669,6000.0
2015-01-26 11:05:00,69.96,69.97,69.86,69.86,3100.0,64.1394,64.1485,64.0477,64.0477,3100.0
2015-01-26 11:10:00,69.85,69.89,69.85,69.86,3300.0,64.0385,64.0752,64.0385,64.0477,3300.0
2015-01-26 11:15:00,69.88,69.93,69.81,69.93,3400.0,64.066,64.1118,64.0018,64.1118,3400.0
2015-01-26 11:20:00,69.92,70.0,69.91,69.91,2000.0,64.1027,64.176,64.0935,64.0935,2000.0
2015-01-26 11:25:00,69.92,70.08,69.92,70.06,5100.0,64.1027,64.2494,64.1027,64.231,5100.0
2015-01-26 11:30:00,70.06,70.06,70.01,70.01,3000.0,64.231,64.231,64.1852,64.1852,3000.0
2015-01-26 11:35:00,70.04,70.12,70.02,70.09,3800.0,64.2127,64.286,64.1944,64.2585,3800.0
2015-01-26 11:40:00,70.11,70.12,70.04,70.11,4400.0,64.2769,64.286,64.2127,64.2769,4400.0
2015-01-26 11:45:00,70.15,70.15,70.07,70.07,3200.0,64.3135,64.3135,64.2402,64.2402,3200.0
2015-01-26 11:50:00,70.12,70.2,70.1,70.17,5700.0,64.286,64.3594,64.2677,64.3319,5700.0
2015-01-26 11:55:00,70.18,70.2,70.05,70.07,7800.0,64.341,64.3594,64.2219,64.2402,7800.0
2015-01-26 12:00:00,70.09,70.1,70.03,70.04,13000.0,64.2585,64.2677,64.2035,64.2127,13000.0
2015-01-26 12:05:00,70.04,70.16,70.04,70.14,11000.0,64.2127,64.3227,64.2127,64.3044,11000.0
2015-01-26 12:10:00,70.15,70.19,70.08,70.09,7900.0,64.3135,64.3502,64.2494,64.2585,7900.0
2015-01-26 12:15:00,70.1,70.16,70.1,70.12,2600.0,64.2677,64.3227,64.2677,64.286,2600.0
2015-01-26 12:20:00,70.14,70.22,70.06,70.09,5300.0,64.3044,64.3777,64.231,64.2585,5300.0
2015-01-26 12:25:00,70.08,70.09,70.0,70.03,4000.0,64.2494,64.2585,64.176,64.2035,4000.0
2015-01-26 12:30:00,70.07,70.11,70.0,70.0,13800.0,64.2402,64.2769,64.176,64.176,13800.0
2015-01-26 12:35:00,70.03,70.13,70.03,70.13,6600.0,64.2035,64.2952,64.2035,64.2952,6600.0
2015-01-26 12:40:00,70.13,70.16,70.1,70.15,5900.0,64.2952,64.3227,64.2677,64.3135,5900.0
2015-01-26 12:45:00,70.13,70.14,70.0,70.01,2900.0,64.2952,64.3044,64.176,64.1852,2900.0
2015-01-26 12:50:00,69.99,70.13,69.97,70.11,5800.0,64.1669,64.2952,64.1485,64.2769,5800.0
2015-01-26 12:55:00,70.12,70.19,70.08,70.19,2200.0,64.286,64.3502,64.2494,64.3502,2200.0
2015-01-26 13:00:00,70.17,70.18,70.07,70.11,4800.0,64.3319,64.341,64.2402,64.2769,4800.0
2015-01-26 13:05:00,70.11,70.11,70.0,70.03,2500.0,64.2769,64.2769,64.176,64.2035,2500.0
2015-01-26 13:10:00,70.02,70.12,70.02,70.1,3300.0,64.1944,64.286,64.1944,64.2677,3300.0
2015-01-26 13:15:00,70.12,70.18,70.12,70.14,7900.0,64.286,64.341,64.286,64.3044,7900.0
2015-01-26 13:20:00,70.15,70.15,70.1,70.1,2500.0,64.3135,64.3135,64.2677,64.2677,2500.0
2015-01-26 13:25:00,70.09,70.1,69.97,69.99,6100.0,64.2585,64.2677,64.1485,64.1669,6100.0
2015-01-26 13:30:00,69.99,70.12,69.99,70.08,5400.0,64.1669,64.286,64.1669,64.2494,5400.0
2015-01-26 13:35:00,70.08,70.17,70.08,70.13,3900.0,64.2494,64.3319,64.2494,64.2952,3900.0
2015-01-26 13:40:00,70.13,70.16,70.11,70.13,2800.0,64.2952,64.3227,64.2769,64.2952,2800.0
2015-01-26 13:45:00,70.1,70.26,70.03,70.21,20900.0,64.2677,64.4144,64.2035,64.3686,20900.0
2015-01-26 13:50:00,70.23,70.27,70.23,70.26,4100.0,64.3869,64.4236,64.3869,64.4144,4100.0
2015-01-26 13:55:00,70.28,70.3,70.25,70.3,4800.0,64.4327,64.4511,64.4052,64.4511,4800.0
2015-01-26 14:00:00,70.3,70.33,70.26,70.26,4100.0,64.4511,64.4786,64.4144,64.4144,4100.0
2015-01-26 14:05:00,70.27,70.35,70.25,70.35,11400.0,64.4236,64.4969,64.4052,64.4969,11400.0
2015-01-26 14:10:00,70.33,70.34,70.28,70.3,5100.0,64.4786,64.4877,64.4327,64.4511,5100.0
2015-01-26 14:15:00,70.3,70.36,70.27,70.35,14900.0,64.4511,64.5061,64.4236,64.4969,14900.0
2015-01-26 14:20:00,70.34,70.36,70.27,70.34,13100.0,64.4877,64.5061,64.4236,64.4877,13100.0
2015-01-26 14:25:00,70.33,70.36,70.28,70.33,6100.0,64.4786,64.5061,64.4327,64.4786,6100.0
2015-01-26 14:30:00,70.34,70.42,70.34,70.42,2700.0,64.4877,64.5611,64.4877,64.5611,2700.0
2015-01-26 14:35:00,70.42,70.42,70.37,70.41,6700.0,64.5611,64.5611,64.5152,64.5519,6700.0
2015-01-26 14:40:00,70.41,70.45,70.38,70.4,7700.0,64.5519,64.5886,64.5244,64.5427,7700.0
2015-01-26 14:45:00,70.39,70.39,70.3,70.37,5000.0,64.5336,64.5336,64.4511,64.5152,5000.0
2015-01-26 14:50:00,70.41,70.43,70.39,70.43,4300.0,64.5519,64.5702,64.5336,64.5702,4300.0
2015-01-26 14:55:00,70.44,70.46,70.43,70.43,4400.0,64.5794,64.5978,64.5702,64.5702,4400.0
2015-01-26 15:00:00,70.42,70.43,70.34,70.4,4400.0,64.5611,64.5702,64.4877,64.5427,4400.0
2015-01-26 15:05:00,70.4,70.49,70.4,70.49,33200.0,64.5427,64.6253,64.5427,64.6253,33200.0
2015-01-26 15:10:00,70.5,70.52,70.44,70.44,7000.0,64.6344,64.6528,64.5794,64.5794,7000.0
2015-01-26 15:15:00,70.44,70.46,70.39,70.46,6400.0,64.5794,64.5978,64.5336,64.5978,6400.0
2015-01-26 15:20:00,70.46,70.53,70.44,70.46,24800.0,64.5978,64.6619,64.5794,64.5978,24800.0
2015-01-26 15:25:00,70.47,70.5,70.4,70.46,13100.0,64.6069,64.6344,64.5427,64.5978,13100.0
2015-01-26 15:30:00,70.47,70.48,70.41,70.43,15000.0,64.6069,64.6161,64.5519,64.5702,15000.0
2015-01-26 15:35:00,70.45,70.53,70.45,70.49,10200.0,64.5886,64.6619,64.5886,64.6253,10200.0
2015-01-26 15:40:00,70.48,70.52,70.44,70.45,12600.0,64.6161,64.6528,64.5794,64.5886,12600.0
2015-01-26 15:45:00,70.46,70.53,70.46,70.53,12300.0,64.5978,64.6619,64.5978,64.6619,12300.0
2015-01-26 15:50:00,70.52,70.54,70.49,70.5,16500.0,64.6528,64.6711,64.6253,64.6344,16500.0
2015-01-26 15:55:00,70.49,70.57,70.44,70.52,41100.0,64.6253,64.6986,64.5794,64.6528,41100.0
2015-01-27 09:30:00,69.41,69.66,69.31,69.66,12600.0,63.6351,63.8643,63.5434,63.8643,12600.0
2015-01-27 09:35:00,69.66,70.14,69.47,70.07,6700.0,63.8643,64.3044,63.6901,64.2402,6700.0
2015-01-27 09:40:00,70.08,70.18,69.75,69.93,11600.0,64.2494,64.341,63.9468,64.1118,11600.0
2015-01-27 09:45:00,69.87,69.93,69.65,69.65,9700.0,64.0568,64.1118,63.8551,63.8551,9700.0
2015-01-27 09:50:00,69.66,69.78,69.25,69.33,26000.0,63.8643,63.9743,63.4884,63.5618,26000.0
2015-01-27 09:55:00,69.31,69.46,69.0,69.04,27500.0,63.5434,63.681,63.2592,63.2959,27500.0
2015-01-27 10:00:00,69.0,69.42,68.93,69.36,22100.0,63.2592,63.6443,63.195,63.5893,22100.0
2015-01-27 10:05:00,69.34,69.37,69.21,69.37,35200.0,63.5709,63.5984,63.4517,63.5984,35200.0
2015-01-27 10:10:00,69.38,69.46,69.23,69.32,12500.0,63.6076,63.681,63.4701,63.5526,12500.0
2015-01-27 10:15:00,69.33,69.37,69.13,69.22,13400.0,63.5618,63.5984,63.3784,63.4609,13400.0
2015-01-27 10:20:00,69.26,69.29,69.18,69.24,4000.0,63.4976,63.5251,63.4242,63.4793,4000.0
2015-01-27 10:25:00,69.23,69.34,69.21,69.23,10100.0,63.4701,63.5709,63.4517,63.4701,10100.0
2015-01-27 10:30:00,69.18,69.18,69.05,69.08,7900.0,63.4242,63.4242,63.3051,63.3326,7900.0
2015-01-27 10:35:00,69.05,69.2,68.97,69.18,11400.0,63.3051,63.4426,63.2317,63.4242,11400.0
2015-01-27 10:40:00,69.18,69.21,69.0,69.01,8500.0,63.4242,63.4517,63.2592,63.2684,8500.0
2015-01-27 10:45:00,69.03,69.1,68.99,68.99,13600.0,63.2867,63.3509,63.2501,63.2501,13600.0
2015-01-27 10:50:00,68.98,69.16,68.97,69.16,19600.0,63.2409,63.4059,63.2317,63.4059,19600.0
2015-01-27 10:55:00,69.16,69.22,69.14,69.19,7900.0,63.4059,63.4609,63.3876,63.4334,7900.0
2015-01-27 11:00:00,69.19,69.25,69.15,69.21,9500.0,63.4334,63.4884,63.3967,63.4517,9500.0
2015-01-27 11:05:00,69.27,69.48,69.27,69.45,29100.0,63.5068,63.6993,63.5068,63.6718,29100.0
2015-01-27 11:10:00,69.44,69.5,69.43,69.47,2400.0,63.6626,63.7176,63.6534,63.6901,2400.0
2015-01-27 11:15:00,69.51,69.6,69.49,69.5,5600.0,63.7268,63.8093,63.7085,63.7176,5600.0
2015-01-27 11:20:00,69.52,69.52,69.46,69.47,15500.0,63.736,63.736,63.681,63.6901,15500.0
2015-01-27 11:25:00,69.46,69.52,69.31,69.46,53000.0,63.681,63.736,63.5434,63.681,53000.0
2015-01-27 11:30:00,69.48,69.51,69.35,69.35,40000.0,63.6993,63.7268,63.5801,63.5801,40000.0
2015-01-27 11:35:00,69.4,69.53,69.39,69.52,9800.0,63.6259,63.7451,63.6168,63.736,9800.0
2015-01-27 11:40:00,69.49,69.66,69.49,69.66,5700.0,63.7085,63.8643,63.7085,63.8643,5700.0
2015-01-27 11:45:00,69.64,69.7,69.62,69.63,6400.0,63.846,63.901,63.8276,63.8368,6400.0
2015-01-27 11:50:00,69.69,69.77,69.69,69.76,2200.0,63.8918,63.9652,63.8918,63.956,2200.0
2015-01-27 11:55:00,69.77,69.77,69.55,69.55,3900.0,63.9652,63.9652,63.7635,63.7635,3900.0
2015-01-27 12:00:00,69.56,69.56,69.46,69.46,4200.0,63.7726,63.7726,63.681,63.681,4200.0
2015-01-27 12:05:00,69.51,69.51,69.37,69.43,1400.0,63.7268,63.7268,63.5984,63.6534,1400.0
2015-01-27 12:10:00,69.48,69.5,69.43,69.43,2100.0,63.6993,63.7176,63.6534,63.6534,2100.0
2015-01-27 12:15:00,69.43,69.45,69.39,69.42,2700.0,63.6534,63.6718,63.6168,63.6443,2700.0
2015-01-27 12:20:00,69.42,69.48,69.41,69.43,3000.0,63.6443,63.6993,63.6351,63.6534,3000.0
2015-01-27 12:25:00,69.45,69.75,69.45,69.75,2400.0,63.6718,63.9468,63.6718,63.9468,2400.0
2015-01-27 12:30:00,69.73,69.78,69.66,69.71,21400.0,63.9285,63.9743,63.8643,63.9102,21400.0
2015-01-27 12:35:00,69.71,69.72,69.63,69.71,2400.0,63.9102,63.9193,63.8368,63.9102,2400.0
2015-01-27 12:40:00,69.71,69.75,69.69,69.71,3000.0,63.9102,63.9468,63.8918,63.9102,3000.0
2015-01-27 12:45:00,69.7,69.7,69.53,69.56,15200.0,63.901,63.901,63.7451,63.7726,15200.0
2015-01-27 12:50:00,69.6,69.64,69.5,69.52,4500.0,63.8093,63.846,63.7176,63.736,4500.0
2015-01-27 12:55:00,69.55,69.59,69.53,69.58,3900.0,63.7635,63.8001,63.7451,63.791,3900.0
2015-01-27 13:00:00,69.65,69.67,69.6,69.65,15300.0,63.8551,63.8735,63.8093,63.8551,15300.0
2015-01-27 13:05:00,69.65,69.68,69.61,69.68,3200.0,63.8551,63.8826,63.8185,63.8826,3200.0
2015-01-27 13:10:00,69.64,69.65,69.59,69.65,4400.0,63.846,63.8551,63.8001,63.8551,4400.0
2015-01-27 13:15:00,69.67,69.95,69.67,69.9,11500.0,63.8735,64.1302,63.8735,64.0843,11500.0
2015-01-27 13:20:00,69.91,69.96,69.88,69.88,1600.0,64.0935,64.1394,64.066,64.066,1600.0
2015-01-27 13:25:00,69.85,69.85,69.81,69.83,700.0,64.0385,64.0385,64.0018,64.0202,700.0
2015-01-27 13:30:00,69.86,69.94,69.86,69.9,10300.0,64.0477,64.121,64.0477,64.0843,10300.0
2015-01-27 13:35:00,69.9,69.96,69.88,69.96,3800.0,64.0843,64.1394,64.066,64.1394,3800.0
2015-01-27 13:40:00,69.92,69.96,69.88,69.88,7500.0,64.1027,64.1394,64.066,64.066,7500.0
2015-01-27 13:45:00,69.86,69.89,69.81,69.85,3100.0,64.0477,64.0752,64.0018,64.0385,3100.0
2015-01-27 13:50:00,69.83,69.83,69.68,69.68,2600.0,64.0202,64.0202,63.8826,63.8826,2600.0
2015-01-27 13:55:00,69.69,69.71,69.66,69.68,7000.0,63.8918,63.9102,63.8643,63.8826,7000.0
2015-01-27 14:00:00,69.67,69.8,69.67,69.78,15100.0,63.8735,63.9927,63.8735,63.9743,15100.0
2015-01-27 14:05:00,69.8,69.89,69.8,69.84,3000.0,63.9927,64.0752,63.9927,64.0293,3000.0
2015-01-27 14:10:00,69.83,69.94,69.8,69.94,6500.0,64.0202,64.121,63.9927,64.121,6500.0
2015-01-27 14:15:00,69.97,70.07,69.87,70.07,9100.0,64.1485,64.2402,64.0568,64.2402,9100.0
2015-01-27 14:20:00,70.11,70.21,70.09,70.13,5800.0,64.2769,64.3686,64.2585,64.2952,5800.0
2015-01-27 14:25:00,70.14,70.26,70.14,70.2,15700.0,64.3044,64.4144,64.3044,64.3594,15700.0
2015-01-27 14:30:00,70.17,70.18,70.12,70.18,2300.0,64.3319,64.341,64.286,64.341,2300.0
2015-01-27 14:35:00,70.17,70.31,70.15,70.29,6900.0,64.3319,64.4602,64.3135,64.4419,6900.0
2015-01-27 14:40:00,70.32,70.41,70.28,70.39,10800.0,64.4694,64.5519,64.4327,64.5336,10800.0
2015-01-27 14:45:00,70.39,70.41,70.28,70.31,21800.0,64.5336,64.5519,64.4327,64.4602,21800.0
2015-01-27 14:50:00,70.35,70.41,70.3,70.33,37200.0,64.4969,64.5519,64.4511,64.4786,37200.0
2015-01-27 14:55:00,70.33,70.36,70.25,70.28,13600.0,64.4786,64.5061,64.4052,64.4327,13600.0
2015-01-27 15:00:00,70.28,70.36,70.27,70.29,7200.0,64.4327,64.5061,64.4236,64.4419,7200.0
2015-01-27 15:05:00,70.3,70.32,70.23,70.32,6700.0,64.4511,64.4694,64.3869,64.4694,6700.0
2015-01-27 15:10:00,70.36,70.43,70.35,70.37,8600.0,64.5061,64.5702,64.4969,64.5152,8600.0
2015-01-27 15:15:00,70.36,70.39,70.29,70.35,9700.0,64.5061,64.5336,64.4419,64.4969,9700.0
2015-01-27 15:20:00,70.34,70.39,70.27,70.38,28800.0,64.4877,64.5336,64.4236,64.5244,28800.0
2015-01-27 15:25:00,70.39,70.39,70.28,70.29,13500.0,64.5336,64.5336,64.4327,64.4419,13500.0
2015-01-27 15:30:00,70.28,70.35,70.25,70.26,34300.0,64.4327,64.4969,64.4052,64.4144,34300.0
2015-01-27 15:35:00,70.27,70.27,70.17,70.2,37900.0,64.4236,64.4236,64.3319,64.3594,37900.0
2015-01-27 15:40:00,70.21,70.32,70.2,70.32,11000.0,64.3686,64.4694,64.3594,64.4694,11000.0
2015-01-27 15:45:00,70.32,70.33,70.23,70.28,20200.0,64.4694,64.4786,64.3869,64.4327,20200.0
2015-01-27 15:50:00,70.28,70.31,70.17,70.2,27800.0,64.4327,64.4602,64.3319,64.3594,27800.0
2015-01-27 15:55:00,70.19,70.28,70.17,70.24,43600.0,64.3502,64.4327,64.3319,64.3961,43600.0
2015-01-28 09:30:00,70.92,70.92,70.39,70.89,21700.0,65.0195,65.0195,64.5336,64.992,21700.0
2015-01-28 09:35:00,70.57,70.86,70.4,70.44,15600.0,64.6986,64.9645,64.5427,64.5794,15600.0
2015-01-28 09:40:00,70.4,70.63,70.35,70.63,57600.0,64.5427,64.7536,64.4969,64.7536,57600.0
2015-01-28 09:45:00,70.59,70.73,70.55,70.64,21700.0,64.7169,64.8453,64.6803,64.7628,21700.0
2015-01-28 09:50:00,70.71,70.83,70.66,70.77,13700.0,64.827,64.937,64.7811,64.882,13700.0
2015-01-28 09:55:00,70.87,70.95,70.7,70.85,12100.0,64.9736,65.047,64.8178,64.9553,12100.0
2015-01-28 10:00:00,70.85,70.85,70.63,70.63,8300.0,64.9553,64.9553,64.7536,64.7536,8300.0
2015-01-28 10:05:00,70.61,70.75,70.56,70.62,15900.0,64.7353,64.8636,64.6894,64.7444,15900.0
2015-01-28 10:10:00,70.61,70.65,70.49,70.56,11700.0,64.7353,64.7719,64.6253,64.6894,11700.0
2015-01-28 10:15:00,70.49,70.57,70.44,70.44,5600.0,64.6253,64.6986,64.5794,64.5794,5600.0
2015-01-28 10:20:00,70.51,70.7,70.49,70.65,6600.0,64.6436,64.8178,64.6253,64.7719,6600.0
2015-01-28 10:25:00,70.62,70.62,70.41,70.41,13800.0,64.7444,64.7444,64.5519,64.5519,13800.0
2015-01-28 10:30:00,70.37,70.39,70.17,70.22,8100.0,64.5152,64.5336,64.3319,64.3777,8100.0
2015-01-28 10:35:00,70.22,70.36,70.15,70.29,8900.0,64.3777,64.5061,64.3135,64.4419,8900.0
2015-01-28 10:40:00,70.27,70.38,70.2,70.24,8600.0,64.4236,64.5244,64.3594,64.3961,8600.0
2015-01-28 10:45:00,70.23,70.26,70.13,70.23,9800.0,64.3869,64.4144,64.2952,64.3869,9800.0
2015-01-28 10:50:00,70.23,70.29,70.19,70.28,13300.0,64.3869,64.4419,64.3502,64.4327,13300.0
2015-01-28 10:55:00,70.23,70.24,70.13,70.13,13600.0,64.3869,64.3961,64.2952,64.2952,13600.0
2015-01-28 11:00:00,70.09,70.24,70.07,70.17,7000.0,64.2585,64.3961,64.2402,64.3319,7000.0
2015-01-28 11:05:00,70.17,70.35,70.17,70.29,11300.0,64.3319,64.4969,64.3319,64.4419,11300.0
2015-01-28 11:10:00,70.31,70.32,70.16,70.18,10900.0,64.4602,64.4694,64.3227,64.341,10900.0
2015-01-28 11:15:00,70.18,70.26,70.1,70.23,16900.0,64.341,64.4144,64.2677,64.3869,16900.0
2015-01-28 11:20:00,70.23,70.29,70.1,70.23,17800.0,64.3869,64.4419,64.2677,64.3869,17800.0
2015-01-28 11:25:00,70.23,70.38,70.18,70.27,8700.0,64.3869,64.5244,64.341,64.4236,8700.0
2015-01-28 11:30:00,70.27,70.34,70.2,70.32,4000.0,64.4236,64.4877,64.3594,64.4694,4000.0
2015-01-28 11:35:00,70.36,70.47,70.35,70.41,7100.0,64.5061,64.6069,64.4969,64.5519,7100.0
2015-01-28 11:40:00,70.4,70.41,70.35,70.39,6600.0,64.5427,64.5519,64.4969,64.5336,6600.0
2015-01-28 11:45:00,70.38,70.58,70.34,70.52,12300.0,64.5244,64.7078,64.4877,64.6528,12300.0
2015-01-28 11:50:00,70.5,70.57,70.44,70.49,15200.0,64.6344,64.6986,64.5794,64.6253,15200.0
2015-01-28 11:55:00,70.48,70.58,70.44,70.57,8500.0,64.6161,64.7078,64.5794,64.6986,8500.0
2015-01-28 12:00:00,70.6,70.62,70.5,70.58,6500.0,64.7261,64.7444,64.6344,64.7078,6500.0
2015-01-28 12:05:00,70.62,70.65,70.6,70.65,3300.0,64.7444,64.7719,64.7261,64.7719,3300.0
2015-01-28 12:10:00,70.63,70.65,70.58,70.62,5800.0,64.7536,64.7719,64.7078,64.7444,5800.0
2015-01-28 12:15:00,70.62,70.76,70.59,70.76,7800.0,64.7444,64.8728,64.7169,64.8728,7800.0
2015-01-28 12:20:00,70.78,70.84,70.73,70.82,7600.0,64.8911,64.9461,64.8453,64.9278,7600.0
2015-01-28 12:25:00,70.81,70.93,70.77,70.81,8400.0,64.9186,65.0286,64.882,64.9186,8400.0
2015-01-28 12:30:00,70.82,70.82,70.77,70.77,3600.0,64.9278,64.9278,64.882,64.882,3600.0
2015-01-28 12:35:00,70.79,70.79,70.65,70.68,3300.0,64.9003,64.9003,64.7719,64.7994,3300.0
2015-01-28 12:40:00,70.68,70.68,70.55,70.55,2400.0,64.7994,64.7994,64.6803,64.6803,2400.0
2015-01-28 12:45:00,70.55,70.57,70.51,70.53,4800.0,64.6803,64.6986,64.6436,64.6619,4800.0
2015-01-28 12:50:00,70.55,70.55,70.36,70.38,8200.0,64.6803,64.6803,64.5061,64.5244,8200.0
2015-01-28 12:55:00,70.39,70.56,70.38,70.5,10400.0,64.5336,64.6894,64.5244,64.6344,10400.0
2015-01-28 13:00:00,70.49,70.54,70.46,70.54,12500.0,64.6253,64.6711,64.5978,64.6711,12500.0
2015-01-28 13:05:00,70.53,70.61,70.52,70.55,4700.0,64.6619,64.7353,64.6528,64.6803,4700.0
2015-01-28 13:10:00,70.56,70.56,70.5,70.53,12200.0,64.6894,64.6894,64.6344,64.6619,12200.0
2015-01-28 13:15:00,70.52,70.57,70.5,70.54,9300.0,64.6528,64.6986,64.6344,64.6711,9300.0
2015-01-28 13:20:00,70.51,70.58,70.5,70.58,6600.0,64.6436,64.7078,64.6344,64.7078,6600.0
2015-01-28 13:25:00,70.58,70.62,70.5,70.5,5900.0,64.7078,64.7444,64.6344,64.6344,5900.0
2015-01-28 13:30:00,70.5,70.57,70.48,70.56,4500.0,64.6344,64.6986,64.6161,64.6894,4500.0
2015-01-28 13:35:00,70.56,70.59,70.52,70.59,4900.0,64.6894,64.7169,64.6528,64.7169,4900.0
2015-01-28 13:40:00,70.51,70.51,70.28,70.28,2200.0,64.6436,64.6436,64.4327,64.4327,2200.0
2015-01-28 13:45:00,70.28,70.34,70.24,70.33,4900.0,64.4327,64.4877,64.3961,64.4786,4900.0
2015-01-28 13:50:00,70.37,70.43,70.33,70.37,5600.0,64.5152,64.5702,64.4786,64.5152,5600.0
2015-01-28 13:55:00,70.36,70.4,70.31,70.36,14400.0,64.5061,64.5427,64.4602,64.5061,14400.0
2015-01-28 14:00:00,70.38,70.72,70.37,70.58,14000.0,64.5244,64.8361,64.5152,64.7078,14000.0
2015-01-28 14:05:00,70.58,70.62,70.35,70.39,12800.0,64.7078,64.7444,64.4969,64.5336,12800.0
2015-01-28 14:10:00,70.33,70.48,70.26,70.48,9200.0,64.4786,64.6161,64.4144,64.6161,9200.0
2015-01-28 14:15:00,70.5,70.55,70.44,70.52,7800.0,64.6344,64.6803,64.5794,64.6528,7800.0
2015-01-28 14:20:00,70.47,70.55,70.4,70.5,13400.0,64.6069,64.6803,64.5427,64.6344,13400.0
2015-01-28 14:25:00,70.5,70.56,70.36,70.41,14400.0,64.6344,64.6894,64.5061,64.5519,14400.0
2015-01-28 14:30:00,70.41,70.48,70.33,70.43,24100.0,64.5519,64.6161,64.4786,64.5702,24100.0
2015-01-28 14:35:00,70.43,70.58,70.34,70.54,13400.0,64.5702,64.7078,64.4877,64.6711,13400.0
2015-01-28 14:40:00,70.51,70.61,70.49,70.58,6900.0,64.6436,64.7353,64.6253,64.7078,6900.0
2015-01-28 14:45:00,70.55,70.66,70.54,70.62,8400.0,64.6803,64.7811,64.6711,64.7444,8400.0
2015-01-28 14:50:00,70.56,70.69,70.53,70.65,5400.0,64.6894,64.8086,64.6619,64.7719,5400.0
2015-01-28 14:55:00,70.66,70.71,70.58,70.64,9200.0,64.7811,64.827,64.7078,64.7628,9200.0
2015-01-28 15:00:00,70.63,70.68,70.58,70.64,10700.0,64.7536,64.7994,64.7078,64.7628,10700.0
2015-01-28 15:05:00,70.61,70.65,70.49,70.58,13800.0,64.7353,64.7719,64.6253,64.7078,13800.0
2015-01-28 15:10:00,70.58,70.59,70.48,70.48,13700.0,64.7078,64.7169,64.6161,64.6161,13700.0
2015-01-28 15:15:00,70.49,70.5,70.37,70.39,55000.0,64.6253,64.6344,64.5152,64.5336,55000.0
2015-01-28 15:20:00,70.37,70.41,70.27,70.27,24500.0,64.5152,64.5519,64.4236,64.4236,24500.0
2015-01-28 15:25:00,70.28,70.3,70.13,70.21,18700.0,64.4327,64.4511,64.2952,64.3686,18700.0
2015-01-28 15:30:00,70.2,70.32,70.19,70.28,40900.0,64.3594,64.4694,64.3502,64.4327,40900.0
2015-01-28 15:35:00,70.25,70.33,70.21,70.27,35100.0,64.4052,64.4786,64.3686,64.4236,35100.0
2015-01-28 15:40:00,70.28,70.31,70.19,70.25,61400.0,64.4327,64.4602,64.3502,64.4052,61400.0
2015-01-28 15:45:00,70.24,70.26,70.13,70.13,60100.0,64.3961,64.4144,64.2952,64.2952,60100.0
2015-01-28 15:50:00,70.12,70.19,70.06,70.18,45600.0,64.286,64.3502,64.231,64.341,45600.0
2015-01-28 15:55:00,70.15,70.19,69.99,70.0,59800.0,64.3135,64.3502,64.1669,64.176,59800.0
2015-01-29 09:30:00,69.99,70.36,69.85,70.18,8200.0,64.1669,64.5061,64.0385,64.341,8200.0
2015-01-29 09:35:00,70.32,70.49,70.14,70.15,28600.0,64.4694,64.6253,64.3044,64.3135,28600.0
2015-01-29 09:40:00,70.15,70.26,69.75,69.79,83300.0,64.3135,64.4144,63.9468,63.9835,83300.0
2015-01-29 09:45:00,69.81,69.99,69.7,69.99,22100.0,64.0018,64.1669,63.901,64.1669,22100.0
2015-01-29 09:50:00,70.0,70.24,69.92,70.24,20500.0,64.176,64.3961,64.1027,64.3961,20500.0
2015-01-29 09:55:00,70.23,70.55,70.18,70.49,15100.0,64.3869,64.6803,64.341,64.6253,15100.0
2015-01-29 10:00:00,70.49,70.52,70.21,70.34,35000.0,64.6253,64.6528,64.3686,64.4877,35000.0
2015-01-29 10:05:00,70.34,70.7,70.29,70.58,23100.0,64.4877,64.8178,64.4419,64.7078,23100.0
2015-01-29 10:10:00,70.59,70.65,70.49,70.51,19400.0,64.7169,64.7719,64.6253,64.6436,19400.0
2015-01-29 10:15:00,70.48,70.49,70.33,70.49,13000.0,64.6161,64.6253,64.4786,64.6253,13000.0
2015-01-29 10:20:00,70.47,70.47,70.31,70.34,18200.0,64.6069,64.6069,64.4602,64.4877,18200.0
2015-01-29 10:25:00,70.34,70.56,70.28,70.4,11800.0,64.4877,64.6894,64.4327,64.5427,11800.0
2015-01-29 10:30:00,70.39,70.46,70.29,70.29,11300.0,64.5336,64.5978,64.4419,64.4419,11300.0
2015-01-29 10:35:00,70.27,70.27,70.06,70.14,7100.0,64.4236,64.4236,64.231,64.3044,7100.0
2015-01-29 10:40:00,70.16,70.16,69.65,69.77,13200.0,64.3227,64.3227,63.8551,63.9652,13200.0
2015-01-29 10:45:00,69.77,69.85,69.66,69.85,3700.0,63.9652,64.0385,63.8643,64.0385,3700.0
2015-01-29 10:50:00,69.76,69.81,69.7,69.75,5000.0,63.956,64.0018,63.901,63.9468,5000.0
2015-01-29 10:55:00,69.74,69.83,69.71,69.75,7600.0,63.9377,64.0202,63.9102,63.9468,7600.0
2015-01-29 11:00:00,69.78,69.82,69.61,69.67,7700.0,63.9743,64.011,63.8185,63.8735,7700.0
2015-01-29 11:05:00,69.66,69.67,69.53,69.62,7200.0,63.8643,63.8735,63.7451,63.8276,7200.0
2015-01-29 11:10:00,69.68,69.83,69.64,69.83,3700.0,63.8826,64.0202,63.846,64.0202,3700.0
2015-01-29 11:15:00,69.83,69.92,69.78,69.78,16600.0,64.0202,64.1027,63.9743,63.9743,16600.0
2015-01-29 11:20:00,69.78,70.0,69.78,70.0,10700.0,63.9743,64.176,63.9743,64.176,10700.0
2015-01-29 11:25:00,69.95,69.97,69.82,69.94,8600.0,64.1302,64.1485,64.011,64.121,8600.0
2015-01-29 11:30:00,69.95,70.12,69.95,70.06,34900.0,64.1302,64.286,64.1302,64.231,34900.0
2015-01-29 11:35:00,70.07,70.14,70.04,70.13,9600.0,64.2402,64.3044,64.2127,64.2952,9600.0
2015-01-29 11:40:00,70.13,70.16,69.97,69.97,5000.0,64.2952,64.3227,64.1485,64.1485,5000.0
2015-01-29 11:45:00,69.95,70.08,69.91,70.0,23700.0,64.1302,64.2494,64.0935,64.176,23700.0
2015-01-29 11:50:00,69.98,70.13,69.94,69.97,11600.0,64.1577,64.2952,64.121,64.1485,11600.0
2015-01-29 11:55:00,70.0,70.06,69.98,69.99,6900.0,64.176,64.231,64.1577,64.1669,6900.0
2015-01-29 12:00:00,69.98,70.03,69.9,69.99,6500.0,64.1577,64.2035,64.0843,64.1669,6500.0
2015-01-29 12:05:00,70.01,70.08,69.91,69.99,12200.0,64.1852,64.2494,64.0935,64.1669,12200.0
2015-01-29 12:10:00,70.02,70.03,69.87,69.88,11100.0,64.1944,64.2035,64.0568,64.066,11100.0
2015-01-29 12:15:00,69.85,69.98,69.83,69.92,4700.0,64.0385,64.1577,64.0202,64.1027,4700.0
2015-01-29 12:20:00,69.89,69.96,69.85,69.96,4100.0,64.0752,64.1394,64.0385,64.1394,4100.0
2015-01-29 12:25:00,69.94,70.0,69.89,69.93,7200.0,64.121,64.176,64.0752,64.1118,7200.0
2015-01-29 12:30:00,69.92,70.04,69.92,69.98,6200.0,64.1027,64.2127,64.1027,64.1577,6200.0
2015-01-29 12:35:00,69.94,70.02,69.87,69.93,3900.0,64.121,64.1944,64.0568,64.1118,3900.0
2015-01-29 12:40:00,69.92,69.96,69.84,69.9,7100.0,64.1027,64.1394,64.0293,64.0843,7100.0
2015-01-29 12:45:00,69.88,70.0,69.82,70.0,7900.0,64.066,64.176,64.011,64.176,7900.0
2015-01-29 12:50:00,69.98,70.0,69.94,70.0,6100.0,64.1577,64.176,64.121,64.176,6100.0
2015-01-29 12:55:00,69.97,70.05,69.97,70.02,12800.0,64.1485,64.2219,64.1485,64.1944,12800.0
2015-01-29 13:00:00,70.01,70.02,69.94,70.0,5800.0,64.1852,64.1944,64.121,64.176,5800.0
2015-01-29 13:05:00,70.0,70.02,69.9,69.9,4400.0,64.176,64.1944,64.0843,64.0843,4400.0
2015-01-29 13:10:00,69.96,70.05,69.95,69.99,11200.0,64.1394,64.2219,64.1302,64.1669,11200.0
2015-01-29 13:15:00,70.0,70.02,69.97,69.97,5900.0,64.176,64.1944,64.1485,64.1485,5900.0
2015-01-29 13:20:00,70.01,70.02,69.98,69.99,5500.0,64.1852,64.1944,64.1577,64.1669,5500.0
2015-01-29 13:25:00,70.0,70.05,69.98,70.01,15200.0,64.176,64.2219,64.1577,64.1852,15200.0
2015-01-29 13:30:00,70.03,70.16,69.98,70.16,6100.0,64.2035,64.3227,64.1577,64.3227,6100.0
2015-01-29 13:35:00,70.17,70.17,70.14,70.14,9000.0,64.3319,64.3319,64.3044,64.3044,9000.0
2015-01-29 13:40:00,70.16,70.18,70.14,70.16,16100.0,64.3227,64.341,64.3044,64.3227,16100.0
2015-01-29 13:45:00,70.15,70.39,70.13,70.35,9000.0,64.3135,64.5336,64.2952,64.4969,9000.0
2015-01-29 13:50:00,70.36,70.49,70.36,70.44,4400.0,64.5061,64.6253,64.5061,64.5794,4400.0
2015-01-29 13:55:00,70.45,70.49,70.39,70.39,4700.0,64.5886,64.6253,64.5336,64.5336,4700.0
2015-01-29 14:00:00,70.38,70.52,70.36,70.49,5600.0,64.5244,64.6528,64.5061,64.6253,5600.0
2015-01-29 14:05:00,70.5,70.64,70.49,70.64,6200.0,64.6344,64.7628,64.6253,64.7628,6200.0
2015-01-29 14:10:00,70.64,70.73,70.63,70.73,6800.0,64.7628,64.8453,64.7536,64.8453,6800.0
2015-01-29 14:15:00,70.74,70.85,70.74,70.77,8900.0,64.8545,64.9553,64.8545,64.882,8900.0
2015-01-29 14:20:00,70.77,70.83,70.76,70.81,4600.0,64.882,64.937,64.8728,64.9186,4600.0
2015-01-29 14:25:00,70.83,70.91,70.83,70.91,8500.0,64.937,65.0103,64.937,65.0103,8500.0
2015-01-29 14:30:00,70.92,71.13,70.92,71.09,18700.0,65.0195,65.212,65.0195,65.1753,18700.0
2015-01-29 14:35:00,71.09,71.11,70.98,71.06,6400.0,65.1753,65.1937,65.0745,65.1478,6400.0
2015-01-29 14:40:00,71.07,71.17,71.03,71.04,11400.0,65.157,65.2487,65.1203,65.1295,11400.0
2015-01-29 14:45:00,71.07,71.11,71.05,71.07,10400.0,65.157,65.1937,65.1387,65.157,10400.0
2015-01-29 14:50:00,71.05,71.16,71.04,71.12,11400.0,65.1387,65.2395,65.1295,65.2028,11400.0
2015-01-29 14:55:00,71.11,71.2,71.09,71.2,5100.0,65.1937,65.2762,65.1753,65.2762,5100.0
2015-01-29 15:00:00,71.22,71.27,71.16,71.19,46500.0,65.2945,65.3404,65.2395,65.267,46500.0
2015-01-29 15:05:00,71.23,71.35,71.18,71.32,20400.0,65.3037,65.4137,65.2578,65.3862,20400.0
2015-01-29 15:10:00,71.31,71.31,71.15,71.18,13600.0,65.377,65.377,65.2303,65.2578,13600.0
2015-01-29 15:15:00,71.2,71.32,71.09,71.32,19100.0,65.2762,65.3862,65.1753,65.3862,19100.0
2015-01-29 15:20:00,71.33,71.47,71.3,71.47,12800.0,65.3954,65.5237,65.3679,65.5237,12800.0
2015-01-29 15:25:00,71.45,71.49,71.36,71.37,9400.0,65.5054,65.5421,65.4229,65.432,9400.0
2015-01-29 15:30:00,71.38,71.47,71.35,71.37,12500.0,65.4412,65.5237,65.4137,65.432,12500.0
2015-01-29 15:35:00,71.38,71.48,71.35,71.46,16100.0,65.4412,65.5329,65.4137,65.5146,16100.0
2015-01-29 15:40:00,71.49,71.56,71.47,71.51,20700.0,65.5421,65.6062,65.5237,65.5604,20700.0
2015-01-29 15:45:00,71.51,71.51,71.23,71.23,51900.0,65.5604,65.5604,65.3037,65.3037,51900.0
2015-01-29 15:50:00,71.24,71.33,71.22,71.28,27900.0,65.3129,65.3954,65.2945,65.3495,27900.0
2015-01-29 15:55:00,71.3,71.35,71.24,71.34,50800.0,65.3679,65.4137,65.3129,65.4045,50800.0
2015-01-30 09:30:00,70.68,70.68,70.27,70.27,13500.0,64.7994,64.7994,64.4236,64.4236,13500.0
2015-01-30 09:35:00,70.26,70.38,70.01,70.33,7100.0,64.4144,64.5244,64.1852,64.4786,7100.0
2015-01-30 09:40:00,70.47,70.69,70.39,70.45,9800.0,64.6069,64.8086,64.5336,64.5886,9800.0
2015-01-30 09:45:00,70.51,70.56,70.26,70.26,6400.0,64.6436,64.6894,64.4144,64.4144,6400.0
2015-01-30 09:50:00,70.25,70.35,70.2,70.21,10600.0,64.4052,64.4969,64.3594,64.3686,10600.0
2015-01-30 09:55:00,70.22,70.37,70.19,70.2,7800.0,64.3777,64.5152,64.3502,64.3594,7800.0
2015-01-30 10:00:00,70.2,70.3,70.15,70.27,9900.0,64.3594,64.4511,64.3135,64.4236,9900.0
2015-01-30 10:05:00,70.21,70.3,70.17,70.24,13200.0,64.3686,64.4511,64.3319,64.3961,13200.0
2015-01-30 10:10:00,70.25,70.35,70.08,70.26,19700.0,64.4052,64.4969,64.2494,64.4144,19700.0
2015-01-30 10:15:00,70.26,70.48,70.22,70.38,8000.0,64.4144,64.6161,64.3777,64.5244,8000.0
2015-01-30 10:20:00,70.39,70.53,70.39,70.46,4500.0,64.5336,64.6619,64.5336,64.5978,4500.0
2015-01-30 10:25:00,70.5,70.56,70.42,70.45,9300.0,64.6344,64.6894,64.5611,64.5886,9300.0
2015-01-30 10:30:00,70.45,70.48,70.22,70.32,11800.0,64.5886,64.6161,64.3777,64.4694,11800.0
2015-01-30 10:35:00,70.27,70.3,70.17,70.25,13900.0,64.4236,64.4511,64.3319,64.4052,13900.0
2015-01-30 10:40:00,70.29,70.55,70.21,70.55,6000.0,64.4419,64.6803,64.3686,64.6803,6000.0
2015-01-30 10:45:00,70.51,70.64,70.43,70.49,12200.0,64.6436,64.7628,64.5702,64.6253,12200.0
2015-01-30 10:50:00,70.48,70.49,70.37,70.37,5000.0,64.6161,64.6253,64.5152,64.5152,5000.0
2015-01-30 10:55:00,70.34,70.35,70.18,70.31,14400.0,64.4877,64.4969,64.341,64.4602,14400.0
2015-01-30 11:00:00,70.28,70.4,70.26,70.38,4000.0,64.4327,64.5427,64.4144,64.5244,4000.0
2015-01-30 11:05:00,70.34,70.36,70.13,70.2,10000.0,64.4877,64.5061,64.2952,64.3594,10000.0
2015-01-30 11:10:00,70.2,70.2,69.92,69.96,12400.0,64.3594,64.3594,64.1027,64.1394,12400.0
2015-01-30 11:15:00,69.96,70.03,69.94,69.95,13600.0,64.1394,64.2035,64.121,64.1302,13600.0
2015-01-30 11:20:00,69.94,69.95,69.85,69.86,9600.0,64.121,64.1302,64.0385,64.0477,9600.0
2015-01-30 11:25:00,69.89,70.36,69.89,70.29,10500.0,64.0752,64.5061,64.0752,64.4419,10500.0
2015-01-30 11:30:00,70.34,70.37,70.32,70.37,2400.0,64.4877,64.5152,64.4694,64.5152,2400.0
2015-01-30 11:35:00,70.38,70.38,70.28,70.36,5200.0,64.5244,64.5244,64.4327,64.5061,5200.0
2015-01-30 11:40:00,70.37,70.39,70.25,70.31,7100.0,64.5152,64.5336,64.4052,64.4602,7100.0
2015-01-30 11:45:00,70.34,70.4,70.31,70.34,2400.0,64.4877,64.5427,64.4602,64.4877,2400.0
2015-01-30 11:50:00,70.27,70.29,70.21,70.21,12500.0,64.4236,64.4419,64.3686,64.3686,12500.0
2015-01-30 11:55:00,70.25,70.6,70.25,70.54,54000.0,64.4052,64.7261,64.4052,64.6711,54000.0
2015-01-30 12:00:00,70.65,70.73,70.62,70.62,2500.0,64.7719,64.8453,64.7444,64.7444,2500.0
2015-01-30 12:05:00,70.66,70.68,70.59,70.61,4800.0,64.7811,64.7994,64.7169,64.7353,4800.0
2015-01-30 12:10:00,70.64,70.8,70.62,70.76,5200.0,64.7628,64.9095,64.7444,64.8728,5200.0
2015-01-30 12:15:00,70.79,70.84,70.76,70.76,5900.0,64.9003,64.9461,64.8728,64.8728,5900.0
2015-01-30 12:20:00,70.78,70.8,70.72,70.76,3500.0,64.8911,64.9095,64.8361,64.8728,3500.0
2015-01-30 12:25:00,70.81,70.81,70.71,70.75,3200.0,64.9186,64.9186,64.827,64.8636,3200.0
2015-01-30 12:30:00,70.78,70.86,70.75,70.84,5400.0,64.8911,64.9645,64.8636,64.9461,5400.0
2015-01-30 12:35:00,70.88,70.88,70.72,70.74,2800.0,64.9828,64.9828,64.8361,64.8545,2800.0
2015-01-30 12:40:00,70.76,70.76,70.71,70.74,1700.0,64.8728,64.8728,64.827,64.8545,1700.0
2015-01-30 12:45:00,70.72,70.75,70.69,70.74,8300.0,64.8361,64.8636,64.8086,64.8545,8300.0
2015-01-30 12:50:00,70.75,70.82,70.7,70.73,11900.0,64.8636,64.9278,64.8178,64.8453,11900.0
2015-01-30 12:55:00,70.74,70.75,70.67,70.73,6500.0,64.8545,64.8636,64.7903,64.8453,6500.0
2015-01-30 13:00:00,70.76,70.82,70.76,70.81,2000.0,64.8728,64.9278,64.8728,64.9186,2000.0
2015-01-30 13:05:00,70.76,70.76,70.67,70.69,2400.0,64.8728,64.8728,64.7903,64.8086,2400.0
2015-01-30 13:10:00,70.68,70.74,70.66,70.67,4400.0,64.7994,64.8545,64.7811,64.7903,4400.0
2015-01-30 13:15:00,70.64,70.67,70.59,70.62,2500.0,64.7628,64.7903,64.7169,64.7444,2500.0
2015-01-30 13:20:00,70.63,70.73,70.62,70.7,2900.0,64.7536,64.8453,64.7444,64.8178,2900.0
2015-01-30 13:25:00,70.65,70.84,70.64,70.82,3400.0,64.7719,64.9461,64.7628,64.9278,3400.0
2015-01-30 13:30:00,70.84,71.0,70.79,71.0,3000.0,64.9461,65.0928,64.9003,65.0928,3000.0
2015-01-30 13:35:00,71.01,71.03,70.93,70.94,14700.0,65.102,65.1203,65.0286,65.0378,14700.0
2015-01-30 13:40:00,70.88,71.02,70.83,71.02,4900.0,64.9828,65.1112,64.937,65.1112,4900.0
2015-01-30 13:45:00,71.04,71.24,71.02,71.22,9100.0,65.1295,65.3129,65.1112,65.2945,9100.0
2015-01-30 13:50:00,71.2,71.24,71.18,71.23,7500.0,65.2762,65.3129,65.2578,65.3037,7500.0
2015-01-30 13:55:00,71.22,71.31,71.19,71.27,7600.0,65.2945,65.377,65.267,65.3404,7600.0
2015-01-30 14:00:00,71.28,71.29,71.16,71.2,7400.0,65.3495,65.3587,65.2395,65.2762,7400.0
2015-01-30 14:05:00,71.2,71.32,71.17,71.31,7100.0,65.2762,65.3862,65.2487,65.377,7100.0
2015-01-30 14:10:00,71.32,71.36,71.3,71.35,12200.0,65.3862,65.4229,65.3679,65.4137,12200.0
2015-01-30 14:15:00,71.35,71.53,71.3,71.5,14000.0,65.4137,65.5787,65.3679,65.5512,14000.0
2015-01-30 14:20:00,71.49,71.55,71.46,71.52,8500.0,65.5421,65.5971,65.5146,65.5696,8500.0
2015-01-30 14:25:00,71.53,71.71,71.52,71.69,20000.0,65.5787,65.7438,65.5696,65.7254,20000.0
2015-01-30 14:30:00,71.7,71.75,71.62,71.66,7300.0,65.7346,65.7804,65.6612,65.6979,7300.0
2015-01-30 14:35:00,71.64,71.68,71.42,71.44,22200.0,65.6796,65.7162,65.4779,65.4962,22200.0
2015-01-30 14:40:00,71.45,71.49,71.3,71.34,14200.0,65.5054,65.5421,65.3679,65.4045,14200.0
2015-01-30 14:45:00,71.3,71.32,71.08,71.15,7100.0,65.3679,65.3862,65.1662,65.2303,7100.0
2015-01-30 14:50:00,71.12,71.12,70.88,70.91,7800.0,65.2028,65.2028,64.9828,65.0103,7800.0
2015-01-30 14:55:00,70.9,70.91,70.65,70.73,16900.0,65.0011,65.0103,64.7719,64.8453,16900.0
2015-01-30 15:00:00,70.75,70.89,70.72,70.78,7200.0,64.8636,64.992,64.8361,64.8911,7200.0
2015-01-30 15:05:00,70.75,70.8,70.59,70.67,22100.0,64.8636,64.9095,64.7169,64.7903,22100.0
2015-01-30 15:10:00,70.68,70.87,70.68,70.84,9500.0,64.7994,64.9736,64.7994,64.9461,9500.0
2015-01-30 15:15:00,70.82,70.88,70.66,70.7,9300.0,64.9278,64.9828,64.7811,64.8178,9300.0
2015-01-30 15:20:00,70.64,70.71,70.48,70.64,20500.0,64.7628,64.827,64.6161,64.7628,20500.0
2015-01-30 15:25:00,70.64,70.83,70.54,70.79,9500.0,64.7628,64.937,64.6711,64.9003,9500.0
2015-01-30 15:30:00,70.77,70.83,70.66,70.75,14300.0,64.882,64.937,64.7811,64.8636,14300.0
2015-01-30 15:35:00,70.75,70.95,70.74,70.76,17200.0,64.8636,65.047,64.8545,64.8728,17200.0
2015-01-30 15:40:00,70.75,70.75,70.56,70.63,27200.0,64.8636,64.8636,64.6894,64.7536,27200.0
2015-01-30 15:45:00,70.62,70.75,70.53,70.55,37700.0,64.7444,64.8636,64.6619,64.6803,37700.0
2015-01-30 15:50:00,70.58,70.62,70.5,70.52,14700.0,64.7078,64.7444,64.6344,64.6528,14700.0
2015-01-30 15:55:00,70.52,70.53,70.37,70.5,36100.0,64.6528,64.6619,64.5152,64.6344,36100.0
2015-02-02 09:30:00,71.17,71.32,70.76,71.06,16000.0,65.2487,65.3862,64.8728,65.1478,16000.0
2015-02-02 09:35:00,71.07,71.6,71.06,71.2,10900.0,65.157,65.6429,65.1478,65.2762,10900.0
2015-02-02 09:40:00,71.13,71.32,71.0,71.23,11600.0,65.212,65.3862,65.0928,65.3037,11600.0
2015-02-02 09:45:00,71.22,71.44,71.07,71.33,9700.0,65.2945,65.4962,65.157,65.3954,9700.0
2015-02-02 09:50:00,71.29,71.29,70.91,71.0,9400.0,65.3587,65.3587,65.0103,65.0928,9400.0
2015-02-02 09:55:00,70.92,71.26,70.92,71.05,10100.0,65.0195,65.3312,65.0195,65.1387,10100.0
2015-02-02 10:00:00,71.05,71.06,70.87,70.99,29500.0,65.1387,65.1478,64.9736,65.0837,29500.0
2015-02-02 10:05:00,71.0,71.01,70.57,70.61,16800.0,65.0928,65.102,64.6986,64.7353,16800.0
2015-02-02 10:10:00,70.56,70.62,70.43,70.51,10500.0,64.6894,64.7444,64.5702,64.6436,10500.0
2015-02-02 10:15:00,70.54,70.94,70.54,70.93,37200.0,64.6711,65.0378,64.6711,65.0286,37200.0
2015-02-02 10:20:00,70.95,70.95,70.65,70.65,7800.0,65.047,65.047,64.7719,64.7719,7800.0
2015-02-02 10:25:00,70.64,71.24,70.64,71.21,33000.0,64.7628,65.3129,64.7628,65.2854,33000.0
2015-02-02 10:30:00,71.25,71.44,71.01,71.03,15500.0,65.322,65.4962,65.102,65.1203,15500.0
2015-02-02 10:35:00,71.03,71.21,71.02,71.18,6300.0,65.1203,65.2854,65.1112,65.2578,6300.0
2015-02-02 10:40:00,71.2,71.5,71.2,71.46,10200.0,65.2762,65.5512,65.2762,65.5146,10200.0
2015-02-02 10:45:00,71.44,71.44,71.2,71.24,5300.0,65.4962,65.4962,65.2762,65.3129,5300.0
2015-02-02 10:50:00,71.2,71.44,71.15,71.44,9800.0,65.2762,65.4962,65.2303,65.4962,9800.0
2015-02-02 10:55:00,71.43,71.43,71.34,71.4,6200.0,65.487,65.487,65.4045,65.4595,6200.0
2015-02-02 11:00:00,71.44,71.65,71.43,71.65,7400.0,65.4962,65.6887,65.487,65.6887,7400.0
2015-02-02 11:05:00,71.64,71.74,71.64,71.69,13400.0,65.6796,65.7713,65.6796,65.7254,13400.0
2015-02-02 11:10:00,71.71,71.85,71.67,71.8,6400.0,65.7438,65.8721,65.7071,65.8263,6400.0
2015-02-02 11:15:00,71.83,71.83,71.68,71.7,6400.0,65.8538,65.8538,65.7162,65.7346,6400.0
2015-02-02 11:20:00,71.69,71.75,71.62,71.71,12700.0,65.7254,65.7804,65.6612,65.7438,12700.0
2015-02-02 11:25:00,71.72,71.82,71.65,71.82,7600.0,65.7529,65.8446,65.6887,65.8446,7600.0
2015-02-02 11:30:00,71.89,71.89,71.68,71.7,44500.0,65.9088,65.9088,65.7162,65.7346,44500.0
2015-02-02 11:35:00,71.69,71.74,71.63,71.72,19700.0,65.7254,65.7713,65.6704,65.7529,19700.0
2015-02-02 11:40:00,71.65,71.65,71.56,71.56,8400.0,65.6887,65.6887,65.6062,65.6062,8400.0
2015-02-02 11:45:00,71.56,71.62,71.48,71.48,11600.0,65.6062,65.6612,65.5329,65.5329,11600.0
2015-02-02 11:50:00,71.49,71.49,71.33,71.36,13100.0,65.5421,65.5421,65.3954,65.4229,13100.0
2015-02-02 11:55:00,71.33,71.34,71.23,71.34,4000.0,65.3954,65.4045,65.3037,65.4045,4000.0
2015-02-02 12:00:00,71.34,71.34,71.04,71.07,14700.0,65.4045,65.4045,65.1295,65.157,14700.0
2015-02-02 12:05:00,71.06,71.08,70.96,70.99,64300.0,65.1478,65.1662,65.0562,65.0837,64300.0
2015-02-02 12:10:00,70.97,70.97,70.9,70.91,4000.0,65.0653,65.0653,65.0011,65.0103,4000.0
2015-02-02 12:15:00,70.91,71.01,70.85,71.0,33600.0,65.0103,65.102,64.9553,65.0928,33600.0
2015-02-02 12:20:00,70.99,71.01,70.78,70.78,10100.0,65.0837,65.102,64.8911,64.8911,10100.0
2015-02-02 12:25:00,70.78,70.85,70.75,70.85,6700.0,64.8911,64.9553,64.8636,64.9553,6700.0
2015-02-02 12:30:00,70.83,70.83,70.74,70.76,6100.0,64.937,64.937,64.8545,64.8728,6100.0
2015-02-02 12:35:00,70.76,70.94,70.76,70.94,4400.0,64.8728,65.0378,64.8728,65.0378,4400.0
2015-02-02 12:40:00,70.95,71.0,70.91,70.95,29300.0,65.047,65.0928,65.0103,65.047,29300.0
2015-02-02 12:45:00,70.95,70.98,70.85,70.85,20300.0,65.047,65.0745,64.9553,64.9553,20300.0
2015-02-02 12:50:00,70.85,70.89,70.67,70.7,6800.0,64.9553,64.992,64.7903,64.8178,6800.0
2015-02-02 12:55:00,70.69,70.7,70.49,70.49,5800.0,64.8086,64.8178,64.6253,64.6253,5800.0
2015-02-02 13:00:00,70.49,70.51,70.37,70.37,6400.0,64.6253,64.6436,64.5152,64.5152,6400.0
2015-02-02 13:05:00,70.39,70.45,70.35,70.41,3800.0,64.5336,64.5886,64.4969,64.5519,3800.0
2015-02-02 13:10:00,70.46,70.54,70.44,70.48,3300.0,64.5978,64.6711,64.5794,64.6161,3300.0
2015-02-02 13:15:00,70.46,70.57,70.44,70.53,7900.0,64.5978,64.6986,64.5794,64.6619,7900.0
2015-02-02 13:20:00,70.56,70.7,70.56,70.66,2800.0,64.6894,64.8178,64.6894,64.7811,2800.0
2015-02-02 13:25:00,70.64,70.64,70.52,70.59,4600.0,64.7628,64.7628,64.6528,64.7169,4600.0
2015-02-02 13:30:00,70.59,70.61,70.35,70.41,7500.0,64.7169,64.7353,64.4969,64.5519,7500.0
2015-02-02 13:35:00,70.38,70.4,70.29,70.29,6300.0,64.5244,64.5427,64.4419,64.4419,6300.0
2015-02-02 13:40:00,70.28,70.34,70.1,70.11,13400.0,64.4327,64.4877,64.2677,64.2769,13400.0
2015-02-02 13:45:00,70.11,70.25,70.11,70.18,13800.0,64.2769,64.4052,64.2769,64.341,13800.0
2015-02-02 13:50:00,70.16,70.3,70.16,70.23,10600.0,64.3227,64.4511,64.3227,64.3869,10600.0
2015-02-02 13:55:00,70.22,70.3,70.17,70.21,9000.0,64.3777,64.4511,64.3319,64.3686,9000.0
2015-02-02 14:00:00,70.22,70.37,70.2,70.34,7500.0,64.3777,64.5152,64.3594,64.4877,7500.0
2015-02-02 14:05:00,70.33,70.55,70.33,70.47,7900.0,64.4786,64.6803,64.4786,64.6069,7900.0
2015-02-02 14:10:00,70.43,70.54,70.42,70.53,4600.0,64.5702,64.6711,64.5611,64.6619,4600.0
2015-02-02 14:15:00,70.53,70.71,70.51,70.7,5800.0,64.6619,64.827,64.6436,64.8178,5800.0
2015-02-02 14:20:00,70.73,70.81,70.68,70.81,5300.0,64.8453,64.9186,64.7994,64.9186,5300.0
2015-02-02 14:25:00,70.83,70.89,70.81,70.88,5200.0,64.937,64.992,64.9186,64.9828,5200.0
2015-02-02 14:30:00,70.86,70.98,70.72,70.94,18600.0,64.9645,65.0745,64.8361,65.0378,18600.0
2015-02-02 14:35:00,70.94,70.96,70.77,70.83,10700.0,65.0378,65.0562,64.882,64.937,10700.0
2015-02-02 14:40:00,70.86,70.92,70.8,70.8,9000.0,64.9645,65.0195,64.9095,64.9095,9000.0
2015-02-02 14:45:00,70.82,70.82,70.58,70.58,8900.0,64.9278,64.9278,64.7078,64.7078,8900.0
2015-02-02 14:50:00,70.58,70.78,70.58,70.77,25500.0,64.7078,64.8911,64.7078,64.882,25500.0
2015-02-02 14:55:00,70.75,70.76,70.59,70.73,10200.0,64.8636,64.8728,64.7169,64.8453,10200.0
2015-02-02 15:00:00,70.72,70.75,70.7,70.75,5500.0,64.8361,64.8636,64.8178,64.8636,5500.0
2015-02-02 15:05:00,70.78,70.89,70.72,70.89,8200.0,64.8911,64.992,64.8361,64.992,8200.0
2015-02-02 15:10:00,70.89,71.03,70.89,71.01,7300.0,64.992,65.1203,64.992,65.102,7300.0
2015-02-02 15:15:00,71.04,71.06,70.93,70.97,11200.0,65.1295,65.1478,65.0286,65.0653,11200.0
2015-02-02 15:20:00,70.98,71.12,70.98,71.02,17700.0,65.0745,65.2028,65.0745,65.1112,17700.0
2015-02-02 15:25:00,71.01,71.07,71.01,71.01,12100.0,65.102,65.157,65.102,65.102,12100.0
2015-02-02 15:30:00,71.03,71.06,70.95,70.95,32600.0,65.1203,65.1478,65.047,65.047,32600.0
2015-02-02 15:35:00,70.97,71.31,70.93,71.3,27100.0,65.0653,65.377,65.0286,65.3679,27100.0
2015-02-02 15:40:00,71.3,71.47,71.3,71.36,23100.0,65.3679,65.5237,65.3679,65.4229,23100.0
2015-02-02 15:45:00,71.39,71.52,71.32,71.38,36900.0,65.4504,65.5696,65.3862,65.4412,36900.0
2015-02-02 15:50:00,71.39,71.42,71.29,71.29,30200.0,65.4504,65.4779,65.3587,65.3587,30200.0
2015-02-02 15:55:00,71.31,71.43,71.24,71.42,57500.0,65.377,65.487,65.3129,65.4779,57500.0
2015-02-03 09:30:00,72.0,72.0,71.68,71.88,11300.0,66.0096,66.0096,65.7162,65.8996,11300.0
2015-02-03 09:35:00,71.84,71.87,71.41,71.41,13300.0,65.8629,65.8904,65.4687,65.4687,13300.0
2015-02-03 09:40:00,71.46,71.88,71.46,71.71,12800.0,65.5146,65.8996,65.5146,65.7438,12800.0
2015-02-03 09:45:00,71.77,71.96,71.74,71.86,7300.0,65.7988,65.973,65.7713,65.8813,7300.0
2015-02-03 09:50:00,71.86,71.93,71.66,71.78,6800.0,65.8813,65.9454,65.6979,65.8079,6800.0
2015-02-03 09:55:00,71.8,72.0,71.77,71.77,5700.0,65.8263,66.0096,65.7988,65.7988,5700.0
2015-02-03 10:00:00,71.82,71.93,71.71,71.72,18600.0,65.8446,65.9454,65.7438,65.7529,18600.0
2015-02-03 10:05:00,71.76,71.86,71.58,71.8,28000.0,65.7896,65.8813,65.6246,65.8263,28000.0
2015-02-03 10:10:00,71.78,71.86,71.6,71.61,9000.0,65.8079,65.8813,65.6429,65.6521,9000.0
2015-02-03 10:15:00,71.6,71.6,71.5,71.5,13200.0,65.6429,65.6429,65.5512,65.5512,13200.0
2015-02-03 10:20:00,71.51,71.6,71.45,71.53,22200.0,65.5604,65.6429,65.5054,65.5787,22200.0
2015-02-03 10:25:00,71.55,71.6,71.47,71.5,16400.0,65.5971,65.6429,65.5237,65.5512,16400.0
2015-02-03 10:30:00,71.52,71.54,71.27,71.29,27800.0,65.5696,65.5879,65.3404,65.3587,27800.0
2015-02-03 10:35:00,71.31,71.46,71.31,71.44,9700.0,65.377,65.5146,65.377,65.4962,9700.0
2015-02-03 10:40:00,71.42,71.51,71.39,71.44,10600.0,65.4779,65.5604,65.4504,65.4962,10600.0
2015-02-03 10:45:00,71.45,71.47,71.22,71.24,30900.0,65.5054,65.5237,65.2945,65.3129,30900.0
2015-02-03 10:50:00,71.24,71.3,71.19,71.28,10000.0,65.3129,65.3679,65.267,65.3495,10000.0
2015-02-03 10:55:00,71.31,71.37,71.25,71.25,15700.0,65.377,65.432,65.322,65.322,15700.0
2015-02-03 11:00:00,71.25,71.39,71.23,71.34,12600.0,65.322,65.4504,65.3037,65.4045,12600.0
2015-02-03 11:05:00,71.32,71.46,71.29,71.42,4600.0,65.3862,65.5146,65.3587,65.4779,4600.0
2015-02-03 11:10:00,71.4,71.5,71.32,71.4,3500.0,65.4595,65.5512,65.3862,65.4595,3500.0
2015-02-03 11:15:00,71.4,71.55,71.38,71.53,6700.0,65.4595,65.5971,65.4412,65.5787,6700.0
2015-02-03 11:20:00,71.61,71.71,71.58,71.66,9600.0,65.6521,65.7438,65.6246,65.6979,9600.0
2015-02-03 11:25:00,71.66,71.69,71.45,71.49,3100.0,65.6979,65.7254,65.5054,65.5421,3100.0
2015-02-03 11:30:00,71.47,71.69,71.46,71.64,9000.0,65.5237,65.7254,65.5146,65.6796,9000.0
2015-02-03 11:35:00,71.54,71.59,71.49,71.49,15500.0,65.5879,65.6337,65.5421,65.5421,15500.0
2015-02-03 11:40:00,71.48,71.62,71.41,71.53,21900.0,65.5329,65.6612,65.4687,65.5787,21900.0
2015-02-03 11:45:00,71.53,71.54,71.43,71.51,28700.0,65.5787,65.5879,65.487,65.5604,28700.0
2015-02-03 11:50:00,71.54,71.56,71.45,71.46,7800.0,65.5879,65.6062,65.5054,65.5146,7800.0
2015-02-03 11:55:00,71.49,71.56,71.44,71.49,19500.0,65.5421,65.6062,65.4962,65.5421,19500.0
2015-02-03 12:00:00,71.5,71.56,71.46,71.56,7400.0,65.5512,65.6062,65.5146,65.6062,7400.0
2015-02-03 12:05:00,71.58,71.61,71.51,71.61,2000.0,65.6246,65.6521,65.5604,65.6521,2000.0
2015-02-03 12:10:00,71.58,71.62,71.46,71.58,6700.0,65.6246,65.6612,65.5146,65.6246,6700.0
2015-02-03 12:15:00,71.57,71.57,71.48,71.54,2800.0,65.6154,65.6154,65.5329,65.5879,2800.0
2015-02-03 12:20:00,71.54,71.6,71.52,71.52,3800.0,65.5879,65.6429,65.5696,65.5696,3800.0
2015-02-03 12:25:00,71.51,71.58,71.51,71.52,12300.0,65.5604,65.6246,65.5604,65.5696,12300.0
2015-02-03 12:30:00,71.51,71.51,71.41,71.48,8100.0,65.5604,65.5604,65.4687,65.5329,8100.0
2015-02-03 12:35:00,71.5,71.5,71.36,71.43,4000.0,65.5512,65.5512,65.4229,65.487,4000.0
2015-02-03 12:40:00,71.49,71.5,71.4,71.5,11200.0,65.5421,65.5512,65.4595,65.5512,11200.0
2015-02-03 12:45:00,71.48,71.54,71.4,71.51,6600.0,65.5329,65.5879,65.4595,65.5604,6600.0
2015-02-03 12:50:00,71.53,71.59,71.5,71.57,15700.0,65.5787,65.6337,65.5512,65.6154,15700.0
2015-02-03 12:55:00,71.57,71.6,71.46,71.56,7400.0,65.6154,65.6429,65.5146,65.6062,7400.0
2015-02-03 13:00:00,71.54,71.62,71.46,71.56,6700.0,65.5879,65.6612,65.5146,65.6062,6700.0
2015-02-03 13:05:00,71.57,71.6,71.52,71.53,5000.0,65.6154,65.6429,65.5696,65.5787,5000.0
2015-02-03 13:10:00,71.52,71.53,71.43,71.49,15300.0,65.5696,65.5787,65.487,65.5421,15300.0
2015-02-03 13:15:00,71.48,71.53,71.43,71.45,30500.0,65.5329,65.5787,65.487,65.5054,30500.0
2015-02-03 13:20:00,71.48,71.61,71.47,71.55,12000.0,65.5329,65.6521,65.5237,65.5971,12000.0
2015-02-03 13:25:00,71.58,71.64,71.52,71.62,4300.0,65.6246,65.6796,65.5696,65.6612,4300.0
2015-02-03 13:30:00,71.61,71.66,71.57,71.57,10800.0,65.6521,65.6979,65.6154,65.6154,10800.0
2015-02-03 13:35:00,71.6,71.6,71.52,71.52,6000.0,65.6429,65.6429,65.5696,65.5696,6000.0
2015-02-03 13:40:00,71.55,71.61,71.51,71.54,14200.0,65.5971,65.6521,65.5604,65.5879,14200.0
2015-02-03 13:45:00,71.52,71.59,71.52,71.59,13300.0,65.5696,65.6337,65.5696,65.6337,13300.0
2015-02-03 13:50:00,71.6,71.76,71.56,71.76,11600.0,65.6429,65.7896,65.6062,65.7896,11600.0
2015-02-03 13:55:00,71.73,71.89,71.73,71.88,3900.0,65.7621,65.9088,65.7621,65.8996,3900.0
2015-02-03 14:00:00,71.87,71.98,71.85,71.9,8000.0,65.8904,65.9913,65.8721,65.9179,8000.0
2015-02-03 14:05:00,71.9,71.9,71.71,71.71,12100.0,65.9179,65.9179,65.7438,65.7438,12100.0
2015-02-03 14:10:00,71.7,71.74,71.64,71.73,7500.0,65.7346,65.7713,65.6796,65.7621,7500.0
2015-02-03 14:15:00,71.73,71.84,71.65,71.65,9500.0,65.7621,65.8629,65.6887,65.6887,9500.0
2015-02-03 14:20:00,71.66,71.7,71.55,71.56,8100.0,65.6979,65.7346,65.5971,65.6062,8100.0
2015-02-03 14:25:00,71.54,71.62,71.44,71.55,11800.0,65.5879,65.6612,65.4962,65.5971,11800.0
2015-02-03 14:30:00,71.57,71.6,71.54,71.59,15800.0,65.6154,65.6429,65.5879,65.6337,15800.0
2015-02-03 14:35:00,71.58,71.65,71.49,71.64,9800.0,65.6246,65.6887,65.5421,65.6796,9800.0
2015-02-03 14:40:00,71.66,71.76,71.65,71.76,4200.0,65.6979,65.7896,65.6887,65.7896,4200.0
2015-02-03 14:45:00,71.77,71.8,71.65,71.65,10800.0,65.7988,65.8263,65.6887,65.6887,10800.0
2015-02-03 14:50:00,71.66,71.68,71.63,71.66,9800.0,65.6979,65.7162,65.6704,65.6979,9800.0
2015-02-03 14:55:00,71.67,71.74,71.66,71.7,7300.0,65.7071,65.7713,65.6979,65.7346,7300.0
2015-02-03 15:00:00,71.73,71.79,71.68,71.78,18800.0,65.7621,65.8171,65.7162,65.8079,18800.0
2015-02-03 15:05:00,71.79,71.82,71.77,71.8,12700.0,65.8171,65.8446,65.7988,65.8263,12700.0
2015-02-03 15:10:00,71.8,71.8,71.6,71.64,29000.0,65.8263,65.8263,65.6429,65.6796,29000.0
2015-02-03 15:15:00,71.67,71.69,71.63,71.67,10000.0,65.7071,65.7254,65.6704,65.7071,10000.0
2015-02-03 15:20:00,71.68,71.78,71.67,71.74,11300.0,65.7162,65.8079,65.7071,65.7713,11300.0
2015-02-03 15:25:00,71.76,71.77,71.68,71.73,17300.0,65.7896,65.7988,65.7162,65.7621,17300.0
2015-02-03 15:30:00,71.74,71.77,71.65,71.65,21200.0,65.7713,65.7988,65.6887,65.6887,21200.0
2015-02-03 15:35:00,71.65,71.73,71.65,71.73,18200.0,65.6887,65.7621,65.6887,65.7621,18200.0
2015-02-03 15:40:00,71.72,71.79,71.7,71.73,19800.0,65.7529,65.8171,65.7346,65.7621,19800.0
2015-02-03 15:45:00,71.74,71.87,71.73,71.87,35600.0,65.7713,65.8904,65.7621,65.8904,35600.0
2015-02-03 15:50:00,71.87,71.88,71.83,71.87,27400.0,65.8904,65.8996,65.8538,65.8904,27400.0
2015-02-03 15:55:00,71.86,71.87,71.79,71.82,65200.0,65.8813,65.8904,65.8171,65.8446,65200.0
2015-02-04 09:30:00,71.25,71.5,71.12,71.42,13400.0,65.322,65.5512,65.2028,65.4779,13400.0
2015-02-04 09:35:00,71.52,71.55,71.08,71.28,6100.0,65.5696,65.5971,65.1662,65.3495,6100.0
2015-02-04 09:40:00,71.31,71.79,71.23,71.63,19500.0,65.377,65.8171,65.3037,65.6704,19500.0
2015-02-04 09:45:00,71.73,71.88,71.44,71.81,17400.0,65.7621,65.8996,65.4962,65.8354,17400.0
2015-02-04 09:50:00,71.92,72.19,71.84,72.08,7000.0,65.9363,66.1838,65.8629,66.083,7000.0
2015-02-04 09:55:00,72.17,72.28,72.12,72.28,5200.0,66.1655,66.2663,66.1196,66.2663,5200.0
2015-02-04 10:00:00,72.2,72.38,72.0,72.0,17400.0,66.193,66.358,66.0096,66.0096,17400.0
2015-02-04 10:05:00,72.05,72.35,71.97,72.22,33900.0,66.0555,66.3305,65.9821,66.2113,33900.0
2015-02-04 10:10:00,72.18,72.32,72.1,72.11,17100.0,66.1746,66.303,66.1013,66.1105,17100.0
2015-02-04 10:15:00,72.14,72.33,72.06,72.3,9800.0,66.138,66.3122,66.0646,66.2847,9800.0
2015-02-04 10:20:00,72.29,72.48,72.26,72.45,16200.0,66.2755,66.4497,66.248,66.4222,16200.0
2015-02-04 10:25:00,72.45,72.46,72.36,72.36,8300.0,66.4222,66.4314,66.3397,66.3397,8300.0
2015-02-04 10:30:00,72.34,72.45,72.21,72.45,13400.0,66.3213,66.4222,66.2022,66.4222,13400.0
2015-02-04 10:35:00,72.42,72.42,72.2,72.38,10500.0,66.3947,66.3947,66.193,66.358,10500.0
2015-02-04 10:40:00,72.4,72.43,72.27,72.43,18500.0,66.3763,66.4038,66.2572,66.4038,18500.0
2015-02-04 10:45:00,72.48,72.5,72.43,72.45,5400.0,66.4497,66.468,66.4038,66.4222,5400.0
2015-02-04 10:50:00,72.48,72.53,72.41,72.53,69200.0,66.4497,66.4955,66.3855,66.4955,69200.0
2015-02-04 10:55:00,72.52,72.65,72.43,72.5,9200.0,66.4864,66.6055,66.4038,66.468,9200.0
2015-02-04 11:00:00,72.49,72.55,72.37,72.45,16700.0,66.4589,66.5139,66.3488,66.4222,16700.0
2015-02-04 11:05:00,72.46,72.5,72.45,72.5,15100.0,66.4314,66.468,66.4222,66.468,15100.0
2015-02-04 11:10:00,72.5,72.5,72.39,72.48,15500.0,66.468,66.468,66.3672,66.4497,15500.0
2015-02-04 11:15:00,72.5,72.59,72.46,72.46,18100.0,66.468,66.5505,66.4314,66.4314,18100.0
2015-02-04 11:20:00,72.42,72.8,72.41,72.74,7600.0,66.3947,66.7431,66.3855,66.6881,7600.0
2015-02-04 11:25:00,72.72,72.75,72.55,72.6,22000.0,66.6697,66.6972,66.5139,66.5597,22000.0
2015-02-04 11:30:00,72.63,72.82,72.61,72.77,5600.0,66.5872,66.7614,66.5689,66.7156,5600.0
2015-02-04 11:35:00,72.78,72.92,72.74,72.87,11300.0,66.7247,66.8531,66.6881,66.8072,11300.0
2015-02-04 11:40:00,72.87,72.88,72.76,72.87,7200.0,66.8072,66.8164,66.7064,66.8072,7200.0
2015-02-04 11:45:00,72.86,72.86,72.72,72.81,7100.0,66.7981,66.7981,66.6697,66.7522,7100.0
2015-02-04 11:50:00,72.79,72.8,72.68,72.73,17300.0,66.7339,66.7431,66.633,66.6789,17300.0
2015-02-04 11:55:00,72.76,72.76,72.49,72.51,9300.0,66.7064,66.7064,66.4589,66.4772,9300.0
2015-02-04 12:00:00,72.49,72.66,72.49,72.64,8000.0,66.4589,66.6147,66.4589,66.5964,8000.0
2015-02-04 12:05:00,72.65,72.81,72.64,72.78,5100.0,66.6055,66.7522,66.5964,66.7247,5100.0
2015-02-04 12:10:00,72.79,72.83,72.71,72.71,6300.0,66.7339,66.7706,66.6606,66.6606,6300.0
2015-02-04 12:15:00,72.72,72.78,72.64,72.72,19000.0,66.6697,66.7247,66.5964,66.6697,19000.0
2015-02-04 12:20:00,72.67,72.75,72.67,72.7,4900.0,66.6239,66.6972,66.6239,66.6514,4900.0
2015-02-04 12:25:00,72.71,72.72,72.42,72.42,21800.0,66.6606,66.6697,66.3947,66.3947,21800.0
2015-02-04 12:30:00,72.39,72.51,72.39,72.48,9900.0,66.3672,66.4772,66.3672,66.4497,9900.0
2015-02-04 12:35:00,72.46,72.52,72.41,72.49,5600.0,66.4314,66.4864,66.3855,66.4589,5600.0
2015-02-04 12:40:00,72.48,72.48,72.27,72.37,41300.0,66.4497,66.4497,66.2572,66.3488,41300.0
2015-02-04 12:45:00,72.37,72.4,72.22,72.25,20100.0,66.3488,66.3763,66.2113,66.2388,20100.0
2015-02-04 12:50:00,72.26,72.35,72.15,72.31,11300.0,66.248,66.3305,66.1471,66.2938,11300.0
2015-02-04 12:55:00,72.32,72.45,72.32,72.41,5800.0,66.303,66.4222,66.303,66.3855,5800.0
2015-02-04 13:00:00,72.43,72.47,72.36,72.43,3600.0,66.4038,66.4405,66.3397,66.4038,3600.0
2015-02-04 13:05:00,72.41,72.49,72.41,72.49,3800.0,66.3855,66.4589,66.3855,66.4589,3800.0
2015-02-04 13:10:00,72.47,72.47,72.41,72.41,2300.0,66.4405,66.4405,66.3855,66.3855,2300.0
2015-02-04 13:15:00,72.38,72.4,72.3,72.37,11800.0,66.358,66.3763,66.2847,66.3488,11800.0
2015-02-04 13:20:00,72.34,72.37,72.21,72.25,11200.0,66.3213,66.3488,66.2022,66.2388,11200.0
2015-02-04 13:25:00,72.25,72.4,72.25,72.37,8900.0,66.2388,66.3763,66.2388,66.3488,8900.0
2015-02-04 13:30:00,72.34,72.4,72.33,72.4,7000.0,66.3213,66.3763,66.3122,66.3763,7000.0
2015-02-04 13:35:00,72.4,72.4,72.22,72.22,9500.0,66.3763,66.3763,66.2113,66.2113,9500.0
2015-02-04 13:40:00,72.25,72.28,72.18,72.18,4400.0,66.2388,66.2663,66.1746,66.1746,4400.0
2015-02-04 13:45:00,72.2,72.26,72.07,72.07,8700.0,66.193,66.248,66.0738,66.0738,8700.0
2015-02-04 13:50:00,72.05,72.07,71.94,71.97,8900.0,66.0555,66.0738,65.9546,65.9821,8900.0
2015-02-04 13:55:00,71.96,71.96,71.73,71.76,11400.0,65.973,65.973,65.7621,65.7896,11400.0
2015-02-04 14:00:00,71.77,72.03,71.74,72.03,18600.0,65.7988,66.0371,65.7713,66.0371,18600.0
2015-02-04 14:05:00,72.05,72.05,71.9,71.95,5100.0,66.0555,66.0555,65.9179,65.9638,5100.0
2015-02-04 14:10:00,71.95,71.95,71.86,71.87,11800.0,65.9638,65.9638,65.8813,65.8904,11800.0
2015-02-04 14:15:00,71.87,71.88,71.76,71.76,4200.0,65.8904,65.8996,65.7896,65.7896,4200.0
2015-02-04 14:20:00,71.78,71.86,71.78,71.78,4200.0,65.8079,65.8813,65.8079,65.8079,4200.0
2015-02-04 14:25:00,71.78,71.92,71.77,71.9,6900.0,65.8079,65.9363,65.7988,65.9179,6900.0
2015-02-04 14:30:00,71.89,71.94,71.87,71.94,12800.0,65.9088,65.9546,65.8904,65.9546,12800.0
2015-02-04 14:35:00,71.96,72.23,71.93,72.23,4900.0,65.973,66.2205,65.9454,66.2205,4900.0
2015-02-04 14:40:00,72.22,72.23,72.15,72.16,4500.0,66.2113,66.2205,66.1471,66.1563,4500.0
2015-02-04 14:45:00,72.16,72.24,72.12,72.24,5200.0,66.1563,66.2297,66.1196,66.2297,5200.0
2015-02-04 14:50:00,72.25,72.3,72.17,72.26,5800.0,66.2388,66.2847,66.1655,66.248,5800.0
2015-02-04 14:55:00,72.3,72.31,72.24,72.24,5200.0,66.2847,66.2938,66.2297,66.2297,5200.0
2015-02-04 15:00:00,72.24,72.28,72.16,72.25,6700.0,66.2297,66.2663,66.1563,66.2388,6700.0
2015-02-04 15:05:00,72.27,72.27,72.14,72.23,6200.0,66.2572,66.2572,66.138,66.2205,6200.0
2015-02-04 15:10:00,72.24,72.26,72.2,72.26,7900.0,66.2297,66.248,66.193,66.248,7900.0
2015-02-04 15:15:00,72.27,72.32,72.25,72.25,9800.0,66.2572,66.303,66.2388,66.2388,9800.0
2015-02-04 15:20:00,72.25,72.35,72.22,72.32,9700.0,66.2388,66.3305,66.2113,66.303,9700.0
2015-02-04 15:25:00,72.32,72.34,72.19,72.26,13200.0,66.303,66.3213,66.1838,66.248,13200.0
2015-02-04 15:30:00,72.3,72.44,72.25,72.34,25000.0,66.2847,66.413,66.2388,66.3213,25000.0
2015-02-04 15:35:00,72.34,72.34,72.03,72.03,29600.0,66.3213,66.3213,66.0371,66.0371,29600.0
2015-02-04 15:40:00,72.04,72.07,71.77,71.77,35800.0,66.0463,66.0738,65.7988,65.7988,35800.0
2015-02-04 15:45:00,71.77,71.83,71.41,71.67,121500.0,65.7988,65.8538,65.4687,65.7071,121500.0
2015-02-04 15:50:00,71.68,71.68,71.46,71.53,55300.0,65.7162,65.7162,65.5146,65.5787,55300.0
2015-02-04 15:55:00,71.55,71.6,71.41,71.5,119800.0,65.5971,65.6429,65.4687,65.5512,119800.0
2015-02-05 09:30:00,73.37,75.22,73.37,74.77,14600.0,67.2656,68.9617,67.2656,68.5492,14600.0
2015-02-05 09:35:00,74.71,75.0,73.91,74.82,117200.0,68.4942,68.76,67.7607,68.595,117200.0
2015-02-05 09:40:00,74.91,74.96,74.68,74.86,48800.0,68.6775,68.7234,68.4666,68.6317,48800.0
2015-02-05 09:45:00,74.86,75.36,74.79,74.98,59000.0,68.6317,69.0901,68.5675,68.7417,59000.0
2015-02-05 09:50:00,74.99,75.0,74.15,74.28,47000.0,68.7509,68.76,67.9807,68.0999,47000.0
2015-02-05 09:55:00,74.28,74.28,73.44,73.45,21000.0,68.0999,68.0999,67.3298,67.339,21000.0
2015-02-05 10:00:00,73.54,73.55,73.11,73.33,42800.0,67.4215,67.4307,67.0273,67.229,42800.0
2015-02-05 10:05:00,73.33,73.78,73.2,73.5,90700.0,67.229,67.6415,67.1098,67.3848,90700.0
2015-02-05 10:10:00,73.49,73.88,73.43,73.86,17000.0,67.3757,67.7332,67.3206,67.7149,17000.0
2015-02-05 10:15:00,73.86,74.0,73.8,73.83,19900.0,67.7149,67.8432,67.6599,67.6874,19900.0
2015-02-05 10:20:00,73.9,74.28,73.78,74.27,27500.0,67.7515,68.0999,67.6415,68.0908,27500.0
2015-02-05 10:25:00,74.3,74.43,74.16,74.3,33000.0,68.1183,68.2374,67.9899,68.1183,33000.0
2015-02-05 10:30:00,74.23,74.53,74.14,74.42,42600.0,68.0541,68.3291,67.9716,68.2283,42600.0
2015-02-05 10:35:00,74.43,74.43,74.32,74.41,12600.0,68.2374,68.2374,68.1366,68.2191,12600.0
2015-02-05 10:40:00,74.42,74.57,74.33,74.51,70000.0,68.2283,68.3658,68.1458,68.3108,70000.0
2015-02-05 10:45:00,74.52,74.6,74.48,74.6,58500.0,68.32,68.3933,68.2833,68.3933,58500.0
2015-02-05 10:50:00,74.59,74.61,74.48,74.48,4500.0,68.3841,68.4025,68.2833,68.2833,4500.0
2015-02-05 10:55:00,74.5,74.52,74.45,74.51,6900.0,68.3016,68.32,68.2558,68.3108,6900.0
2015-02-05 11:00:00,74.5,74.58,74.42,74.48,34500.0,68.3016,68.375,68.2283,68.2833,34500.0
2015-02-05 11:05:00,74.5,74.58,74.43,74.47,35700.0,68.3016,68.375,68.2374,68.2741,35700.0
2015-02-05 11:10:00,74.49,74.54,74.47,74.5,30900.0,68.2925,68.3383,68.2741,68.3016,30900.0
2015-02-05 11:15:00,74.52,74.58,74.45,74.47,4000.0,68.32,68.375,68.2558,68.2741,4000.0
2015-02-05 11:20:00,74.51,74.68,74.5,74.68,22800.0,68.3108,68.4666,68.3016,68.4666,22800.0
2015-02-05 11:25:00,74.69,74.9,74.69,74.85,21300.0,68.4758,68.6683,68.4758,68.6225,21300.0
2015-02-05 11:30:00,74.84,74.85,74.64,74.7,33000.0,68.6133,68.6225,68.43,68.485,33000.0
2015-02-05 11:35:00,74.7,74.91,74.7,74.86,22200.0,68.485,68.6775,68.485,68.6317,22200.0
2015-02-05 11:40:00,74.78,74.8,74.61,74.64,13500.0,68.5583,68.5767,68.4025,68.43,13500.0
2015-02-05 11:45:00,74.6,74.64,74.53,74.55,23000.0,68.3933,68.43,68.3291,68.3475,23000.0
2015-02-05 11:50:00,74.51,74.52,74.21,74.27,7500.0,68.3108,68.32,68.0358,68.0908,7500.0
2015-02-05 11:55:00,74.26,74.36,74.19,74.19,11100.0,68.0816,68.1733,68.0174,68.0174,11100.0
2015-02-05 12:00:00,74.22,74.24,74.12,74.19,3800.0,68.0449,68.0633,67.9532,68.0174,3800.0
2015-02-05 12:05:00,74.2,74.25,74.17,74.17,7100.0,68.0266,68.0724,67.9991,67.9991,7100.0
2015-02-05 12:10:00,74.19,74.19,74.1,74.14,31700.0,68.0174,68.0174,67.9349,67.9716,31700.0
2015-02-05 12:15:00,74.14,74.15,74.05,74.05,32100.0,67.9716,67.9807,67.8891,67.8891,32100.0
2015-02-05 12:20:00,74.06,74.15,74.05,74.11,19100.0,67.8982,67.9807,67.8891,67.9441,19100.0
2015-02-05 12:25:00,74.11,74.15,73.85,73.99,17200.0,67.9441,67.9807,67.7057,67.8341,17200.0
2015-02-05 12:30:00,74.0,74.02,73.95,74.0,21700.0,67.8432,67.8616,67.7974,67.8432,21700.0
2015-02-05 12:35:00,74.0,74.02,73.97,73.97,13100.0,67.8432,67.8616,67.8157,67.8157,13100.0
2015-02-05 12:40:00,73.96,74.01,73.91,73.98,5700.0,67.8066,67.8524,67.7607,67.8249,5700.0
2015-02-05 12:45:00,73.97,74.0,73.89,73.89,3400.0,67.8157,67.8432,67.7424,67.7424,3400.0
2015-02-05 12:50:00,73.88,73.93,73.78,73.81,8600.0,67.7332,67.779,67.6415,67.669,8600.0
2015-02-05 12:55:00,73.81,73.95,73.8,73.92,13300.0,67.669,67.7974,67.6599,67.7699,13300.0
2015-02-05 13:00:00,73.96,74.03,73.96,74.03,22600.0,67.8066,67.8707,67.8066,67.8707,22600.0
2015-02-05 13:05:00,74.03,74.03,73.94,73.95,7300.0,67.8707,67.8707,67.7882,67.7974,7300.0
2015-02-05 13:10:00,73.96,73.98,73.79,73.79,17600.0,67.8066,67.8249,67.6507,67.6507,17600.0
2015-02-05 13:15:00,73.8,73.99,73.79,73.98,5600.0,67.6599,67.8341,67.6507,67.8249,5600.0
2015-02-05 13:20:00,73.98,74.02,73.95,74.0,15000.0,67.8249,67.8616,67.7974,67.8432,15000.0
2015-02-05 13:25:00,73.98,74.03,73.98,74.0,16100.0,67.8249,67.8707,67.8249,67.8432,16100.0
2015-02-05 13:30:00,74.01,74.02,74.0,74.02,9800.0,67.8524,67.8616,67.8432,67.8616,9800.0
2015-02-05 13:35:00,74.02,74.15,74.0,74.15,38400.0,67.8616,67.9807,67.8432,67.9807,38400.0
2015-02-05 13:40:00,74.18,74.25,73.99,74.01,15200.0,68.0082,68.0724,67.8341,67.8524,15200.0
2015-02-05 13:45:00,74.04,74.04,73.91,74.04,9700.0,67.8799,67.8799,67.7607,67.8799,9700.0
2015-02-05 13:50:00,74.04,74.2,74.02,74.02,9400.0,67.8799,68.0266,67.8616,67.8616,9400.0
2015-02-05 13:55:00,74.0,74.0,73.78,73.8,9500.0,67.8432,67.8432,67.6415,67.6599,9500.0
2015-02-05 14:00:00,73.8,73.82,73.68,73.7,6300.0,67.6599,67.6782,67.5498,67.5682,6300.0
2015-02-05 14:05:00,73.71,73.82,73.57,73.63,14900.0,67.5774,67.6782,67.449,67.504,14900.0
2015-02-05 14:10:00,73.64,73.85,73.63,73.69,12900.0,67.5132,67.7057,67.504,67.559,12900.0
2015-02-05 14:15:00,73.69,73.82,73.67,73.75,14600.0,67.559,67.6782,67.5407,67.614,14600.0
2015-02-05 14:20:00,73.75,73.76,73.65,73.7,9300.0,67.614,67.6232,67.5223,67.5682,9300.0
2015-02-05 14:25:00,73.69,73.75,73.68,73.7,14300.0,67.559,67.614,67.5498,67.5682,14300.0
2015-02-05 14:30:00,73.71,73.84,73.7,73.84,15500.0,67.5774,67.6965,67.5682,67.6965,15500.0
2015-02-05 14:35:00,73.81,74.0,73.81,74.0,17700.0,67.669,67.8432,67.669,67.8432,17700.0
2015-02-05 14:40:00,74.0,74.0,73.88,73.88,6700.0,67.8432,67.8432,67.7332,67.7332,6700.0
2015-02-05 14:45:00,73.86,73.88,73.74,73.84,16700.0,67.7149,67.7332,67.6049,67.6965,16700.0
2015-02-05 14:50:00,73.86,73.99,73.86,73.92,9000.0,67.7149,67.8341,67.7149,67.7699,9000.0
2015-02-05 14:55:00,73.91,73.91,73.68,73.72,10900.0,67.7607,67.7607,67.5498,67.5865,10900.0
2015-02-05 15:00:00,73.74,74.02,73.74,74.01,20300.0,67.6049,67.8616,67.6049,67.8524,20300.0
2015-02-05 15:05:00,73.99,74.19,73.99,74.19,20800.0,67.8341,68.0174,67.8341,68.0174,20800.0
2015-02-05 15:10:00,74.2,74.2,74.04,74.1,18900.0,68.0266,68.0266,67.8799,67.9349,18900.0
2015-02-05 15:15:00,74.1,74.15,74.07,74.09,14800.0,67.9349,67.9807,67.9074,67.9257,14800.0
2015-02-05 15:20:00,74.08,74.09,73.97,73.97,19900.0,67.9166,67.9257,67.8157,67.8157,19900.0
2015-02-05 15:25:00,74.0,74.06,73.98,74.06,14200.0,67.8432,67.8982,67.8249,67.8982,14200.0
2015-02-05 15:30:00,74.05,74.09,73.85,73.85,29400.0,67.8891,67.9257,67.7057,67.7057,29400.0
2015-02-05 15:35:00,73.83,73.91,73.77,73.88,19000.0,67.6874,67.7607,67.6324,67.7332,19000.0
2015-02-05 15:40:00,73.92,74.06,73.9,73.99,145900.0,67.7699,67.8982,67.7515,67.8341,145900.0
2015-02-05 15:45:00,74.0,74.11,73.95,73.95,32200.0,67.8432,67.9441,67.7974,67.7974,32200.0
2015-02-05 15:50:00,73.95,73.98,73.9,73.96,34400.0,67.7974,67.8249,67.7515,67.8066,34400.0
2015-02-05 15:55:00,73.98,74.05,73.96,74.0,56400.0,67.8249,67.8891,67.8066,67.8432,56400.0
2015-02-06 09:30:00,74.53,75.5,74.3,75.4,76200.0,68.3291,69.2184,68.1183,69.1267,76200.0
2015-02-06 09:35:00,75.4,76.09,75.23,76.03,162500.0,69.1267,69.7593,68.9709,69.7043,162500.0
2015-02-06 09:40:00,76.02,76.99,75.97,76.12,139600.0,69.6952,70.5845,69.6493,69.7868,139600.0
2015-02-06 09:45:00,76.09,76.25,75.95,75.95,41100.0,69.7593,69.906,69.631,69.631,41100.0
2015-02-06 09:50:00,75.94,75.94,75.38,75.48,48200.0,69.6218,69.6218,69.1084,69.2001,48200.0
2015-02-06 09:55:00,75.48,75.49,75.18,75.36,27600.0,69.2001,69.2093,68.925,69.0901,27600.0
2015-02-06 10:00:00,75.38,75.48,75.22,75.23,52300.0,69.1084,69.2001,68.9617,68.9709,52300.0
2015-02-06 10:05:00,75.23,75.34,75.23,75.23,26000.0,68.9709,69.0717,68.9709,68.9709,26000.0
2015-02-06 10:10:00,75.27,75.33,75.23,75.26,20700.0,69.0076,69.0626,68.9709,68.9984,20700.0
2015-02-06 10:15:00,75.26,75.61,75.26,75.59,36100.0,68.9984,69.3193,68.9984,69.3009,36100.0
2015-02-06 10:20:00,75.61,75.84,75.61,75.63,49100.0,69.3193,69.5301,69.3193,69.3376,49100.0
2015-02-06 10:25:00,75.63,75.63,75.35,75.39,33700.0,69.3376,69.3376,69.0809,69.1176,33700.0
2015-02-06 10:30:00,75.36,75.63,75.36,75.5,19000.0,69.0901,69.3376,69.0901,69.2184,19000.0
2015-02-06 10:35:00,75.47,75.49,75.38,75.42,25100.0,69.1909,69.2093,69.1084,69.1451,25100.0
2015-02-06 10:40:00,75.45,75.45,75.39,75.45,27000.0,69.1726,69.1726,69.1176,69.1726,27000.0
2015-02-06 10:45:00,75.45,75.64,75.45,75.58,18100.0,69.1726,69.3468,69.1726,69.2918,18100.0
2015-02-06 10:50:00,75.57,75.58,75.31,75.35,22200.0,69.2826,69.2918,69.0442,69.0809,22200.0
2015-02-06 10:55:00,75.34,75.52,75.34,75.52,21200.0,69.0717,69.2368,69.0717,69.2368,21200.0
2015-02-06 11:00:00,75.53,75.55,75.43,75.45,23600.0,69.2459,69.2643,69.1542,69.1726,23600.0
2015-02-06 11:05:00,75.45,75.56,75.44,75.48,22000.0,69.1726,69.2734,69.1634,69.2001,22000.0
2015-02-06 11:10:00,75.47,75.48,75.39,75.48,20700.0,69.1909,69.2001,69.1176,69.2001,20700.0
2015-02-06 11:15:00,75.47,75.61,75.45,75.6,15800.0,69.1909,69.3193,69.1726,69.3101,15800.0
2015-02-06 11:20:00,75.6,75.64,75.58,75.64,16600.0,69.3101,69.3468,69.2918,69.3468,16600.0
2015-02-06 11:25:00,75.64,75.69,75.58,75.63,17200.0,69.3468,69.3926,69.2918,69.3376,17200.0
2015-02-06 11:30:00,75.61,75.64,75.56,75.6,21400.0,69.3193,69.3468,69.2734,69.3101,21400.0
2015-02-06 11:35:00,75.59,75.6,75.39,75.39,38600.0,69.3009,69.3101,69.1176,69.1176,38600.0
2015-02-06 11:40:00,75.39,75.48,75.38,75.45,18900.0,69.1176,69.2001,69.1084,69.1726,18900.0
2015-02-06 11:45:00,75.43,75.43,75.26,75.3,55400.0,69.1542,69.1542,68.9984,69.0351,55400.0
2015-02-06 11:50:00,75.31,75.48,75.29,75.36,16600.0,69.0442,69.2001,69.0259,69.0901,16600.0
2015-02-06 11:55:00,75.36,75.36,75.29,75.3,20000.0,69.0901,69.0901,69.0259,69.0351,20000.0
2015-02-06 12:00:00,75.32,75.4,75.3,75.33,12300.0,69.0534,69.1267,69.0351,69.0626,12300.0
2015-02-06 12:05:00,75.34,75.5,75.32,75.49,37600.0,69.0717,69.2184,69.0534,69.2093,37600.0
2015-02-06 12:10:00,75.49,75.59,75.43,75.59,14900.0,69.2093,69.3009,69.1542,69.3009,14900.0
2015-02-06 12:15:00,75.59,75.63,75.51,75.58,17500.0,69.3009,69.3376,69.2276,69.2918,17500.0
2015-02-06 12:20:00,75.59,75.63,75.56,75.59,8200.0,69.3009,69.3376,69.2734,69.3009,8200.0
2015-02-06 12:25:00,75.58,75.59,75.41,75.41,12000.0,69.2918,69.3009,69.1359,69.1359,12000.0
2015-02-06 12:30:00,75.42,75.43,75.33,75.4,32800.0,69.1451,69.1542,69.0626,69.1267,32800.0
2015-02-06 12:35:00,75.42,75.5,75.39,75.49,16500.0,69.1451,69.2184,69.1176,69.2093,16500.0
2015-02-06 12:40:00,75.5,75.53,75.39,75.4,17700.0,69.2184,69.2459,69.1176,69.1267,17700.0
2015-02-06 12:45:00,75.4,75.41,75.33,75.37,43600.0,69.1267,69.1359,69.0626,69.0992,43600.0
2015-02-06 12:50:00,75.35,75.44,75.32,75.43,22300.0,69.0809,69.1634,69.0534,69.1542,22300.0
2015-02-06 12:55:00,75.45,75.61,75.45,75.55,10800.0,69.1726,69.3193,69.1726,69.2643,10800.0
2015-02-06 13:00:00,75.55,75.75,75.55,75.74,15500.0,69.2643,69.4476,69.2643,69.4385,15500.0
2015-02-06 13:05:00,75.76,75.9,75.7,75.78,19000.0,69.4568,69.5851,69.4018,69.4751,19000.0
2015-02-06 13:10:00,75.79,75.79,75.64,75.64,7800.0,69.4843,69.4843,69.3468,69.3468,7800.0
2015-02-06 13:15:00,75.64,75.73,75.59,75.63,13100.0,69.3468,69.4293,69.3009,69.3376,13100.0
2015-02-06 13:20:00,75.62,75.63,75.43,75.44,17100.0,69.3284,69.3376,69.1542,69.1634,17100.0
2015-02-06 13:25:00,75.43,75.53,75.38,75.53,26600.0,69.1542,69.2459,69.1084,69.2459,26600.0
2015-02-06 13:30:00,75.51,75.59,75.51,75.59,7000.0,69.2276,69.3009,69.2276,69.3009,7000.0
2015-02-06 13:35:00,75.59,75.59,75.36,75.5,20300.0,69.3009,69.3009,69.0901,69.2184,20300.0
2015-02-06 13:40:00,75.47,75.55,75.44,75.52,10500.0,69.1909,69.2643,69.1634,69.2368,10500.0
2015-02-06 13:45:00,75.53,75.6,75.52,75.55,6900.0,69.2459,69.3101,69.2368,69.2643,6900.0
2015-02-06 13:50:00,75.55,75.6,75.51,75.51,10100.0,69.2643,69.3101,69.2276,69.2276,10100.0
2015-02-06 13:55:00,75.49,75.6,75.46,75.5,9700.0,69.2093,69.3101,69.1818,69.2184,9700.0
2015-02-06 14:00:00,75.49,75.59,75.44,75.58,30100.0,69.2093,69.3009,69.1634,69.2918,30100.0
2015-02-06 14:05:00,75.58,75.58,75.5,75.52,13100.0,69.2918,69.2918,69.2184,69.2368,13100.0
2015-02-06 14:10:00,75.51,75.58,75.49,75.58,14200.0,69.2276,69.2918,69.2093,69.2918,14200.0
2015-02-06 14:15:00,75.6,75.7,75.6,75.66,16300.0,69.3101,69.4018,69.3101,69.3651,16300.0
2015-02-06 14:20:00,75.66,75.67,75.58,75.61,15500.0,69.3651,69.3743,69.2918,69.3193,15500.0
2015-02-06 14:25:00,75.61,75.63,75.52,75.55,34000.0,69.3193,69.3376,69.2368,69.2643,34000.0
2015-02-06 14:30:00,75.57,75.68,75.51,75.66,10800.0,69.2826,69.3834,69.2276,69.3651,10800.0
2015-02-06 14:35:00,75.65,75.67,75.59,75.62,22900.0,69.3559,69.3743,69.3009,69.3284,22900.0
2015-02-06 14:40:00,75.62,75.73,75.62,75.67,31200.0,69.3284,69.4293,69.3284,69.3743,31200.0
2015-02-06 14:45:00,75.66,75.67,75.53,75.61,14100.0,69.3651,69.3743,69.2459,69.3193,14100.0
2015-02-06 14:50:00,75.61,75.61,75.54,75.55,38000.0,69.3193,69.3193,69.2551,69.2643,38000.0
2015-02-06 14:55:00,75.55,75.62,75.55,75.55,17900.0,69.2643,69.3284,69.2643,69.2643,17900.0
2015-02-06 15:00:00,75.61,75.61,75.39,75.43,36200.0,69.3193,69.3193,69.1176,69.1542,36200.0
2015-02-06 15:05:00,75.43,75.57,75.42,75.52,29600.0,69.1542,69.2826,69.1451,69.2368,29600.0
2015-02-06 15:10:00,75.49,75.57,75.48,75.52,24000.0,69.2093,69.2826,69.2001,69.2368,24000.0
2015-02-06 15:15:00,75.49,75.55,75.47,75.48,25000.0,69.2093,69.2643,69.1909,69.2001,25000.0
2015-02-06 15:20:00,75.49,75.53,75.44,75.49,19800.0,69.2093,69.2459,69.1634,69.2093,19800.0
2015-02-06 15:25:00,75.51,75.54,75.39,75.41,38900.0,69.2276,69.2551,69.1176,69.1359,38900.0
2015-02-06 15:30:00,75.39,75.51,75.39,75.43,26400.0,69.1176,69.2276,69.1176,69.1542,26400.0
2015-02-06 15:35:00,75.41,75.46,75.38,75.41,51100.0,69.1359,69.1818,69.1084,69.1359,51100.0
2015-02-06 15:40:00,75.41,75.41,75.31,75.34,52500.0,69.1359,69.1359,69.0442,69.0717,52500.0
2015-02-06 15:45:00,75.34,75.34,75.13,75.23,40800.0,69.0717,69.0717,68.8792,68.9709,40800.0
2015-02-06 15:50:00,75.23,75.25,75.17,75.24,45000.0,68.9709,68.9892,68.9159,68.9801,45000.0
2015-02-06 15:55:00,75.24,75.3,75.22,75.23,118000.0,68.9801,69.0351,68.9617,68.9709,118000.0
2015-02-09 09:30:00,75.21,75.91,75.15,75.9,24200.0,68.9526,69.5943,68.8975,69.5851,24200.0
2015-02-09 09:35:00,75.9,76.14,75.81,76.07,18500.0,69.5851,69.8052,69.5026,69.741,18500.0
2015-02-09 09:40:00,76.12,76.31,76.12,76.12,9900.0,69.7868,69.961,69.7868,69.7868,9900.0
2015-02-09 09:45:00,76.05,76.05,75.35,75.58,30200.0,69.7227,69.7227,69.0809,69.2918,30200.0
2015-02-09 09:50:00,75.59,75.63,75.28,75.51,28700.0,69.3009,69.3376,69.0167,69.2276,28700.0
2015-02-09 09:55:00,75.48,75.65,75.22,75.65,32400.0,69.2001,69.3559,68.9617,69.3559,32400.0
2015-02-09 10:00:00,75.66,75.7,75.44,75.51,21700.0,69.3651,69.4018,69.1634,69.2276,21700.0
2015-02-09 10:05:00,75.52,75.69,75.46,75.65,11100.0,69.2368,69.3926,69.1818,69.3559,11100.0
2015-02-09 10:10:00,75.66,75.81,75.66,75.81,7700.0,69.3651,69.5026,69.3651,69.5026,7700.0
2015-02-09 10:15:00,75.82,76.0,75.82,75.91,12000.0,69.5118,69.6768,69.5118,69.5943,12000.0
2015-02-09 10:20:00,75.94,75.94,75.69,75.7,8600.0,69.6218,69.6218,69.3926,69.4018,8600.0
2015-02-09 10:25:00,75.76,75.81,75.71,75.73,7400.0,69.4568,69.5026,69.411,69.4293,7400.0
2015-02-09 10:30:00,75.7,75.89,75.66,75.88,13400.0,69.4018,69.576,69.3651,69.5668,13400.0
2015-02-09 10:35:00,75.88,76.04,75.87,76.02,10300.0,69.5668,69.7135,69.5576,69.6952,10300.0
2015-02-09 10:40:00,76.0,76.0,75.88,75.99,8100.0,69.6768,69.6768,69.5668,69.6677,8100.0
2015-02-09 10:45:00,75.97,75.99,75.87,75.87,16200.0,69.6493,69.6677,69.5576,69.5576,16200.0
2015-02-09 10:50:00,75.84,75.93,75.84,75.87,16200.0,69.5301,69.6126,69.5301,69.5576,16200.0
2015-02-09 10:55:00,75.89,75.9,75.84,75.9,6400.0,69.576,69.5851,69.5301,69.5851,6400.0
2015-02-09 11:00:00,75.9,75.93,75.83,75.84,17500.0,69.5851,69.6126,69.521,69.5301,17500.0
2015-02-09 11:05:00,75.85,75.92,75.79,75.9,17300.0,69.5393,69.6035,69.4843,69.5851,17300.0
2015-02-09 11:10:00,75.91,76.02,75.88,76.02,11900.0,69.5943,69.6952,69.5668,69.6952,11900.0
2015-02-09 11:15:00,76.02,76.11,76.02,76.11,13300.0,69.6952,69.7777,69.6952,69.7777,13300.0
2015-02-09 11:20:00,76.11,76.2,76.11,76.17,20800.0,69.7777,69.8602,69.7777,69.8327,20800.0
2015-02-09 11:25:00,76.19,76.2,76.1,76.11,22800.0,69.851,69.8602,69.7685,69.7777,22800.0
2015-02-09 11:30:00,76.13,76.13,75.92,75.99,13800.0,69.796,69.796,69.6035,69.6677,13800.0
2015-02-09 11:35:00,76.03,76.15,76.0,76.13,17100.0,69.7043,69.8143,69.6768,69.796,17100.0
2015-02-09 11:40:00,76.14,76.25,76.13,76.23,12400.0,69.8052,69.906,69.796,69.8877,12400.0
2015-02-09 11:45:00,76.23,76.28,76.21,76.28,9900.0,69.8877,69.9335,69.8694,69.9335,9900.0
2015-02-09 11:50:00,76.28,76.28,76.19,76.19,6300.0,69.9335,69.9335,69.851,69.851,6300.0
2015-02-09 11:55:00,76.14,76.2,76.14,76.19,4700.0,69.8052,69.8602,69.8052,69.851,4700.0
2015-02-09 12:00:00,76.19,76.22,76.11,76.22,11100.0,69.851,69.8785,69.7777,69.8785,11100.0
2015-02-09 12:05:00,76.23,76.42,76.23,76.42,17200.0,69.8877,70.0619,69.8877,70.0619,17200.0
2015-02-09 12:10:00,76.44,76.44,76.37,76.38,8200.0,70.0802,70.0802,70.016,70.0252,8200.0
2015-02-09 12:15:00,76.38,76.39,76.29,76.34,6100.0,70.0252,70.0344,69.9427,69.9885,6100.0
2015-02-09 12:20:00,76.34,76.44,76.34,76.43,4000.0,69.9885,70.0802,69.9885,70.071,4000.0
2015-02-09 12:25:00,76.43,76.54,76.35,76.53,20000.0,70.071,70.1719,69.9977,70.1627,20000.0
2015-02-09 12:30:00,76.56,76.72,76.56,76.68,11800.0,70.1902,70.3369,70.1902,70.3002,11800.0
2015-02-09 12:35:00,76.74,76.81,76.62,76.7,16600.0,70.3553,70.4194,70.2452,70.3186,16600.0
2015-02-09 12:40:00,76.71,76.71,76.65,76.66,7300.0,70.3278,70.3278,70.2727,70.2819,7300.0
2015-02-09 12:45:00,76.66,76.69,76.62,76.69,12200.0,70.2819,70.3094,70.2452,70.3094,12200.0
2015-02-09 12:50:00,76.71,76.71,76.67,76.67,4800.0,70.3278,70.3278,70.2911,70.2911,4800.0
2015-02-09 12:55:00,76.67,76.68,76.54,76.63,7800.0,70.2911,70.3002,70.1719,70.2544,7800.0
2015-02-09 13:00:00,76.64,76.73,76.59,76.64,11300.0,70.2636,70.3461,70.2177,70.2636,11300.0
2015-02-09 13:05:00,76.65,76.68,76.63,76.68,8100.0,70.2727,70.3002,70.2544,70.3002,8100.0
2015-02-09 13:10:00,76.68,76.69,76.58,76.58,6800.0,70.3002,70.3094,70.2086,70.2086,6800.0
2015-02-09 13:15:00,76.62,76.65,76.6,76.62,24500.0,70.2452,70.2727,70.2269,70.2452,24500.0
2015-02-09 13:20:00,76.63,76.64,76.57,76.59,109400.0,70.2544,70.2636,70.1994,70.2177,109400.0
2015-02-09 13:25:00,76.58,76.63,76.54,76.59,15100.0,70.2086,70.2544,70.1719,70.2177,15100.0
2015-02-09 13:30:00,76.59,76.6,76.49,76.51,10800.0,70.2177,70.2269,70.1261,70.1444,10800.0
2015-02-09 13:35:00,76.52,76.57,76.46,76.49,17700.0,70.1536,70.1994,70.0986,70.1261,17700.0
2015-02-09 13:40:00,76.48,76.51,76.45,76.45,8800.0,70.1169,70.1444,70.0894,70.0894,8800.0
2015-02-09 13:45:00,76.45,76.52,76.31,76.37,26000.0,70.0894,70.1536,69.961,70.016,26000.0
2015-02-09 13:50:00,76.39,76.48,76.36,76.48,8200.0,70.0344,70.1169,70.0069,70.1169,8200.0
2015-02-09 13:55:00,76.5,76.57,76.49,76.57,18400.0,70.1352,70.1994,70.1261,70.1994,18400.0
2015-02-09 14:00:00,76.56,76.57,76.5,76.56,11100.0,70.1902,70.1994,70.1352,70.1902,11100.0
2015-02-09 14:05:00,76.54,76.54,76.46,76.52,12000.0,70.1719,70.1719,70.0986,70.1536,12000.0
2015-02-09 14:10:00,76.51,76.55,76.47,76.53,8200.0,70.1444,70.1811,70.1077,70.1627,8200.0
2015-02-09 14:15:00,76.54,76.6,76.52,76.54,10600.0,70.1719,70.2269,70.1536,70.1719,10600.0
2015-02-09 14:20:00,76.56,76.65,76.55,76.61,15100.0,70.1902,70.2727,70.1811,70.2361,15100.0
2015-02-09 14:25:00,76.64,76.66,76.61,76.63,12100.0,70.2636,70.2819,70.2361,70.2544,12100.0
2015-02-09 14:30:00,76.63,76.73,76.63,76.68,12600.0,70.2544,70.3461,70.2544,70.3002,12600.0
2015-02-09 14:35:00,76.69,76.77,76.67,76.77,12800.0,70.3094,70.3828,70.2911,70.3828,12800.0
2015-02-09 14:40:00,76.77,76.77,76.72,76.73,7200.0,70.3828,70.3828,70.3369,70.3461,7200.0
2015-02-09 14:45:00,76.74,76.77,76.6,76.6,9800.0,70.3553,70.3828,70.2269,70.2269,9800.0
2015-02-09 14:50:00,76.63,76.64,76.56,76.56,10800.0,70.2544,70.2636,70.1902,70.1902,10800.0
2015-02-09 14:55:00,76.56,76.68,76.56,76.61,9500.0,70.1902,70.3002,70.1902,70.2361,9500.0
2015-02-09 15:00:00,76.59,76.6,76.34,76.38,14000.0,70.2177,70.2269,69.9885,70.0252,14000.0
2015-02-09 15:05:00,76.38,76.42,76.32,76.4,10500.0,70.0252,70.0619,69.9702,70.0435,10500.0
2015-02-09 15:10:00,76.4,76.46,76.38,76.4,14800.0,70.0435,70.0986,70.0252,70.0435,14800.0
2015-02-09 15:15:00,76.39,76.4,76.25,76.26,14300.0,70.0344,70.0435,69.906,69.9152,14300.0
2015-02-09 15:20:00,76.24,76.45,76.24,76.38,13400.0,69.8969,70.0894,69.8969,70.0252,13400.0
2015-02-09 15:25:00,76.38,76.44,76.36,76.42,24600.0,70.0252,70.0802,70.0069,70.0619,24600.0
2015-02-09 15:30:00,76.43,76.43,76.3,76.3,15200.0,70.071,70.071,69.9519,69.9519,15200.0
2015-02-09 15:35:00,76.31,76.41,76.26,76.34,16500.0,69.961,70.0527,69.9152,69.9885,16500.0
2015-02-09 15:40:00,76.35,76.46,76.31,76.39,22600.0,69.9977,70.0986,69.961,70.0344,22600.0
2015-02-09 15:45:00,76.4,76.46,76.27,76.28,40400.0,70.0435,70.0986,69.9244,69.9335,40400.0
2015-02-09 15:50:00,76.27,76.31,76.2,76.2,42300.0,69.9244,69.961,69.8602,69.8602,42300.0
2015-02-09 15:55:00,76.22,76.27,76.12,76.19,78300.0,69.8785,69.9244,69.7868,69.851,78300.0
2015-02-10 09:30:00,76.91,77.3,76.82,77.23,65100.0,70.5111,70.8687,70.4286,70.8045,65100.0
2015-02-10 09:35:00,77.25,77.3,76.87,77.24,36900.0,70.8228,70.8687,70.4744,70.8137,36900.0
2015-02-10 09:40:00,77.21,77.54,77.19,77.53,28200.0,70.7862,71.0887,70.7678,71.0795,28200.0
2015-02-10 09:45:00,77.51,77.62,77.39,77.62,9400.0,71.0612,71.162,70.9512,71.162,9400.0
2015-02-10 09:50:00,77.61,77.79,77.57,77.68,30800.0,71.1529,71.3179,71.1162,71.217,30800.0
2015-02-10 09:55:00,77.7,77.7,77.53,77.59,22700.0,71.2354,71.2354,71.0795,71.1345,22700.0
2015-02-10 10:00:00,77.56,77.68,77.52,77.68,27000.0,71.107,71.217,71.0704,71.217,27000.0
2015-02-10 10:05:00,77.7,77.77,77.62,77.77,18400.0,71.2354,71.2996,71.162,71.2996,18400.0
2015-02-10 10:10:00,77.77,78.1,77.77,78.1,45300.0,71.2996,71.6021,71.2996,71.6021,45300.0
2015-02-10 10:15:00,78.09,78.15,77.85,77.85,26300.0,71.5929,71.6479,71.3729,71.3729,26300.0
2015-02-10 10:20:00,77.85,77.92,77.65,77.67,30100.0,71.3729,71.4371,71.1895,71.2079,30100.0
2015-02-10 10:25:00,77.67,77.68,77.48,77.49,33600.0,71.2079,71.217,71.0337,71.0429,33600.0
2015-02-10 10:30:00,77.5,77.58,77.49,77.49,10600.0,71.052,71.1254,71.0429,71.0429,10600.0
2015-02-10 10:35:00,77.51,77.52,77.33,77.33,20300.0,71.0612,71.0704,70.8962,70.8962,20300.0
2015-02-10 10:40:00,77.33,77.4,77.31,77.31,29100.0,70.8962,70.9603,70.8778,70.8778,29100.0
2015-02-10 10:45:00,77.27,77.27,77.03,77.06,19400.0,70.8412,70.8412,70.6211,70.6486,19400.0
2015-02-10 10:50:00,77.06,77.13,76.96,77.01,33800.0,70.6486,70.7128,70.557,70.6028,33800.0
2015-02-10 10:55:00,77.0,77.04,76.96,77.0,36300.0,70.5936,70.6303,70.557,70.5936,36300.0
2015-02-10 11:00:00,76.99,77.01,76.95,76.98,18500.0,70.5845,70.6028,70.5478,70.5753,18500.0
2015-02-10 11:05:00,77.0,77.21,76.98,77.21,22700.0,70.5936,70.7862,70.5753,70.7862,22700.0
2015-02-10 11:10:00,77.19,77.34,77.13,77.27,24500.0,70.7678,70.9053,70.7128,70.8412,24500.0
2015-02-10 11:15:00,77.28,77.4,77.27,77.37,10600.0,70.8503,70.9603,70.8412,70.9328,10600.0
2015-02-10 11:20:00,77.37,77.37,77.29,77.29,17500.0,70.9328,70.9328,70.8595,70.8595,17500.0
2015-02-10 11:25:00,77.29,77.4,77.28,77.36,11400.0,70.8595,70.9603,70.8503,70.9237,11400.0
2015-02-10 11:30:00,77.35,77.41,77.25,77.26,20500.0,70.9145,70.9695,70.8228,70.832,20500.0
2015-02-10 11:35:00,77.28,77.31,77.25,77.27,6600.0,70.8503,70.8778,70.8228,70.8412,6600.0
2015-02-10 11:40:00,77.29,77.41,77.27,77.37,28500.0,70.8595,70.9695,70.8412,70.9328,28500.0
2015-02-10 11:45:00,77.37,77.41,77.35,77.4,9800.0,70.9328,70.9695,70.9145,70.9603,9800.0
2015-02-10 11:50:00,77.39,77.41,77.29,77.39,10700.0,70.9512,70.9695,70.8595,70.9512,10700.0
2015-02-10 11:55:00,77.4,77.45,77.39,77.45,6100.0,70.9603,71.0062,70.9512,71.0062,6100.0
2015-02-10 12:00:00,77.47,77.5,77.24,77.31,16600.0,71.0245,71.052,70.8137,70.8778,16600.0
2015-02-10 12:05:00,77.32,77.43,77.29,77.41,7100.0,70.887,70.9878,70.8595,70.9695,7100.0
2015-02-10 12:10:00,77.42,77.65,77.41,77.55,8000.0,70.9787,71.1895,70.9695,71.0979,8000.0
2015-02-10 12:15:00,77.55,77.77,77.52,77.75,12800.0,71.0979,71.2996,71.0704,71.2812,12800.0
2015-02-10 12:20:00,77.72,77.72,77.64,77.67,6600.0,71.2537,71.2537,71.1804,71.2079,6600.0
2015-02-10 12:25:00,77.66,77.66,77.54,77.54,8200.0,71.1987,71.1987,71.0887,71.0887,8200.0
2015-02-10 12:30:00,77.54,77.54,77.43,77.44,7700.0,71.0887,71.0887,70.9878,70.997,7700.0
2015-02-10 12:35:00,77.44,77.44,77.28,77.3,10100.0,70.997,70.997,70.8503,70.8687,10100.0
2015-02-10 12:40:00,77.29,77.36,77.25,77.31,41600.0,70.8595,70.9237,70.8228,70.8778,41600.0
2015-02-10 12:45:00,77.32,77.44,77.32,77.36,9400.0,70.887,70.997,70.887,70.9237,9400.0
2015-02-10 12:50:00,77.37,77.39,77.32,77.37,13200.0,70.9328,70.9512,70.887,70.9328,13200.0
2015-02-10 12:55:00,77.37,77.47,77.37,77.42,8000.0,70.9328,71.0245,70.9328,70.9787,8000.0
2015-02-10 13:00:00,77.44,77.46,77.32,77.4,17300.0,70.997,71.0154,70.887,70.9603,17300.0
2015-02-10 13:05:00,77.39,77.44,77.39,77.39,12400.0,70.9512,70.997,70.9512,70.9512,12400.0
2015-02-10 13:10:00,77.44,77.45,77.36,77.41,8400.0,70.997,71.0062,70.9237,70.9695,8400.0
2015-02-10 13:15:00,77.39,77.43,77.35,77.43,9400.0,70.9512,70.9878,70.9145,70.9878,9400.0
2015-02-10 13:20:00,77.39,77.39,77.3,77.37,7600.0,70.9512,70.9512,70.8687,70.9328,7600.0
2015-02-10 13:25:00,77.37,77.45,77.36,77.42,4800.0,70.9328,71.0062,70.9237,70.9787,4800.0
2015-02-10 13:30:00,77.42,77.54,77.41,77.53,7500.0,70.9787,71.0887,70.9695,71.0795,7500.0
2015-02-10 13:35:00,77.53,77.55,77.48,77.51,11200.0,71.0795,71.0979,71.0337,71.0612,11200.0
2015-02-10 13:40:00,77.53,77.53,77.43,77.45,10200.0,71.0795,71.0795,70.9878,71.0062,10200.0
2015-02-10 13:45:00,77.45,77.5,77.43,77.46,11200.0,71.0062,71.052,70.9878,71.0154,11200.0
2015-02-10 13:50:00,77.45,77.5,77.42,77.44,12600.0,71.0062,71.052,70.9787,70.997,12600.0
2015-02-10 13:55:00,77.43,77.48,77.4,77.46,13100.0,70.9878,71.0337,70.9603,71.0154,13100.0
2015-02-10 14:00:00,77.46,77.5,77.44,77.44,8900.0,71.0154,71.052,70.997,70.997,8900.0
2015-02-10 14:05:00,77.45,77.51,77.4,77.49,22600.0,71.0062,71.0612,70.9603,71.0429,22600.0
2015-02-10 14:10:00,77.51,77.58,77.51,77.52,25000.0,71.0612,71.1254,71.0612,71.0704,25000.0
2015-02-10 14:15:00,77.52,77.73,77.5,77.73,10600.0,71.0704,71.2629,71.052,71.2629,10600.0
2015-02-10 14:20:00,77.74,77.76,77.62,77.63,21700.0,71.2721,71.2904,71.162,71.1712,21700.0
2015-02-10 14:25:00,77.65,77.75,77.64,77.74,11000.0,71.1895,71.2812,71.1804,71.2721,11000.0
2015-02-10 14:30:00,77.73,77.91,77.73,77.9,16400.0,71.2629,71.4279,71.2629,71.4187,16400.0
2015-02-10 14:35:00,77.9,78.0,77.86,77.99,18800.0,71.4187,71.5104,71.3821,71.5013,18800.0
2015-02-10 14:40:00,77.99,78.09,77.95,78.04,24500.0,71.5013,71.5929,71.4646,71.5471,24500.0
2015-02-10 14:45:00,78.04,78.06,77.89,77.9,33400.0,71.5471,71.5654,71.4096,71.4187,33400.0
2015-02-10 14:50:00,77.9,77.9,77.83,77.85,10800.0,71.4187,71.4187,71.3546,71.3729,10800.0
2015-02-10 14:55:00,77.86,77.93,77.84,77.88,19400.0,71.3821,71.4462,71.3637,71.4004,19400.0
2015-02-10 15:00:00,77.91,77.93,77.78,77.78,12300.0,71.4279,71.4462,71.3087,71.3087,12300.0
2015-02-10 15:05:00,77.77,77.77,77.67,77.67,14400.0,71.2996,71.2996,71.2079,71.2079,14400.0
2015-02-10 15:10:00,77.66,77.69,77.6,77.64,14400.0,71.1987,71.2262,71.1437,71.1804,14400.0
2015-02-10 15:15:00,77.67,77.67,77.45,77.45,31500.0,71.2079,71.2079,71.0062,71.0062,31500.0
2015-02-10 15:20:00,77.47,77.54,77.41,77.54,30700.0,71.0245,71.0887,70.9695,71.0887,30700.0
2015-02-10 15:25:00,77.55,77.66,77.55,77.66,32900.0,71.0979,71.1987,71.0979,71.1987,32900.0
2015-02-10 15:30:00,77.7,77.8,77.68,77.8,29300.0,71.2354,71.3271,71.217,71.3271,29300.0
2015-02-10 15:35:00,77.81,77.83,77.75,77.8,33200.0,71.3362,71.3546,71.2812,71.3271,33200.0
2015-02-10 15:40:00,77.77,77.79,77.69,77.77,23300.0,71.2996,71.3179,71.2262,71.2996,23300.0
2015-02-10 15:45:00,77.77,77.78,77.71,77.71,36100.0,71.2996,71.3087,71.2446,71.2446,36100.0
2015-02-10 15:50:00,77.72,77.77,77.66,77.76,46900.0,71.2537,71.2996,71.1987,71.2904,46900.0
2015-02-10 15:55:00,77.75,77.8,77.72,77.78,61400.0,71.2812,71.3271,71.2537,71.3087,61400.0
2015-02-11 09:30:00,77.52,77.86,77.49,77.86,15100.0,71.0704,71.3821,71.0429,71.3821,15100.0
2015-02-11 09:35:00,77.8,78.55,77.8,78.52,29200.0,71.3271,72.0147,71.3271,71.9872,29200.0
2015-02-11 09:40:00,78.52,78.65,78.48,78.59,21100.0,71.9872,72.1063,71.9505,72.0513,21100.0
2015-02-11 09:45:00,78.62,79.0,78.54,79.0,24400.0,72.0788,72.4272,72.0055,72.4272,24400.0
2015-02-11 09:50:00,78.97,79.02,78.75,78.92,21200.0,72.3997,72.4456,72.198,72.3539,21200.0
2015-02-11 09:55:00,78.93,79.13,78.86,79.09,22000.0,72.363,72.5464,72.2989,72.5097,22000.0
2015-02-11 10:00:00,79.12,79.13,78.75,78.79,41200.0,72.5372,72.5464,72.198,72.2347,41200.0
2015-02-11 10:05:00,78.81,78.88,78.79,78.88,20400.0,72.253,72.3172,72.2347,72.3172,20400.0
2015-02-11 10:10:00,78.87,78.9,78.84,78.9,21900.0,72.308,72.3355,72.2805,72.3355,21900.0
2015-02-11 10:15:00,78.9,78.94,78.85,78.89,24700.0,72.3355,72.3722,72.2897,72.3264,24700.0
2015-02-11 10:20:00,78.89,78.96,78.86,78.89,19700.0,72.3264,72.3906,72.2989,72.3264,19700.0
2015-02-11 10:25:00,78.9,78.9,78.72,78.81,49900.0,72.3355,72.3355,72.1705,72.253,49900.0
2015-02-11 10:30:00,78.82,78.82,78.55,78.56,16200.0,72.2622,72.2622,72.0147,72.0238,16200.0
2015-02-11 10:35:00,78.56,78.56,78.48,78.48,6800.0,72.0238,72.0238,71.9505,71.9505,6800.0
2015-02-11 10:40:00,78.43,78.53,78.42,78.49,40900.0,71.9046,71.9963,71.8955,71.9597,40900.0
2015-02-11 10:45:00,78.49,78.49,78.29,78.34,14600.0,71.9597,71.9597,71.7763,71.8221,14600.0
2015-02-11 10:50:00,78.34,78.64,78.34,78.64,8800.0,71.8221,72.0972,71.8221,72.0972,8800.0
2015-02-11 10:55:00,78.62,78.75,78.62,78.73,6000.0,72.0788,72.198,72.0788,72.1797,6000.0
2015-02-11 11:00:00,78.75,78.85,78.75,78.81,5500.0,72.198,72.2897,72.198,72.253,5500.0
2015-02-11 11:05:00,78.81,78.83,78.54,78.6,8600.0,72.253,72.2714,72.0055,72.0605,8600.0
2015-02-11 11:10:00,78.6,78.66,78.55,78.66,6500.0,72.0605,72.1155,72.0147,72.1155,6500.0
2015-02-11 11:15:00,78.62,78.8,78.62,78.8,18000.0,72.0788,72.2439,72.0788,72.2439,18000.0
2015-02-11 11:20:00,78.79,78.84,78.75,78.83,11200.0,72.2347,72.2805,72.198,72.2714,11200.0
2015-02-11 11:25:00,78.83,78.83,78.72,78.76,10500.0,72.2714,72.2714,72.1705,72.2072,10500.0
2015-02-11 11:30:00,78.72,78.75,78.66,78.75,21300.0,72.1705,72.198,72.1155,72.198,21300.0
2015-02-11 11:35:00,78.75,78.8,78.69,78.7,10700.0,72.198,72.2439,72.143,72.1522,10700.0
2015-02-11 11:40:00,78.73,78.83,78.72,78.82,5600.0,72.1797,72.2714,72.1705,72.2622,5600.0
2015-02-11 11:45:00,78.82,78.94,78.82,78.93,6000.0,72.2622,72.3722,72.2622,72.363,6000.0
2015-02-11 11:50:00,78.96,79.07,78.96,79.06,9600.0,72.3906,72.4914,72.3906,72.4822,9600.0
2015-02-11 11:55:00,79.04,79.17,79.02,79.14,8100.0,72.4639,72.5831,72.4456,72.5556,8100.0
2015-02-11 12:00:00,79.13,79.15,79.05,79.12,7600.0,72.5464,72.5647,72.4731,72.5372,7600.0
2015-02-11 12:05:00,79.12,79.21,79.1,79.19,13400.0,72.5372,72.6198,72.5189,72.6014,13400.0
2015-02-11 12:10:00,79.19,79.26,79.16,79.23,29900.0,72.6014,72.6656,72.5739,72.6381,29900.0
2015-02-11 12:15:00,79.23,79.31,79.17,79.17,21300.0,72.6381,72.7114,72.5831,72.5831,21300.0
2015-02-11 12:20:00,79.17,79.27,79.08,79.09,17800.0,72.5831,72.6748,72.5006,72.5097,17800.0
2015-02-11 12:25:00,79.08,79.11,79.04,79.08,10200.0,72.5006,72.5281,72.4639,72.5006,10200.0
2015-02-11 12:30:00,79.08,79.13,79.06,79.09,17100.0,72.5006,72.5464,72.4822,72.5097,17100.0
2015-02-11 12:35:00,79.09,79.09,78.86,78.86,17200.0,72.5097,72.5097,72.2989,72.2989,17200.0
2015-02-11 12:40:00,78.86,78.86,78.56,78.58,14300.0,72.2989,72.2989,72.0238,72.0422,14300.0
2015-02-11 12:45:00,78.61,78.8,78.6,78.8,26300.0,72.0697,72.2439,72.0605,72.2439,26300.0
2015-02-11 12:50:00,78.77,78.86,78.72,78.72,6600.0,72.2164,72.2989,72.1705,72.1705,6600.0
2015-02-11 12:55:00,78.72,78.72,78.56,78.59,6100.0,72.1705,72.1705,72.0238,72.0513,6100.0
2015-02-11 13:00:00,78.59,78.61,78.54,78.54,3000.0,72.0513,72.0697,72.0055,72.0055,3000.0
2015-02-11 13:05:00,78.53,78.53,78.25,78.31,9600.0,71.9963,71.9963,71.7396,71.7946,9600.0
2015-02-11 13:10:00,78.32,78.36,78.23,78.23,8300.0,71.8038,71.8405,71.7213,71.7213,8300.0
2015-02-11 13:15:00,78.23,78.38,78.2,78.38,37500.0,71.7213,71.8588,71.6938,71.8588,37500.0
2015-02-11 13:20:00,78.37,78.41,78.26,78.37,8000.0,71.8496,71.8863,71.7488,71.8496,8000.0
2015-02-11 13:25:00,78.37,78.52,78.37,78.42,9900.0,71.8496,71.9872,71.8496,71.8955,9900.0
2015-02-11 13:30:00,78.45,78.51,78.38,78.48,3500.0,71.923,71.978,71.8588,71.9505,3500.0
2015-02-11 13:35:00,78.46,78.56,78.44,78.55,8000.0,71.9322,72.0238,71.9138,72.0147,8000.0
2015-02-11 13:40:00,78.56,78.66,78.52,78.52,10800.0,72.0238,72.1155,71.9872,71.9872,10800.0
2015-02-11 13:45:00,78.53,78.57,78.37,78.4,13900.0,71.9963,72.033,71.8496,71.8771,13900.0
2015-02-11 13:50:00,78.43,78.52,78.36,78.38,6100.0,71.9046,71.9872,71.8405,71.8588,6100.0
2015-02-11 13:55:00,78.35,78.59,78.32,78.47,14300.0,71.8313,72.0513,71.8038,71.9413,14300.0
2015-02-11 14:00:00,78.44,78.62,78.43,78.62,15900.0,71.9138,72.0788,71.9046,72.0788,15900.0
2015-02-11 14:05:00,78.62,78.64,78.55,78.58,7000.0,72.0788,72.0972,72.0147,72.0422,7000.0
2015-02-11 14:10:00,78.57,78.65,78.55,78.62,7600.0,72.033,72.1063,72.0147,72.0788,7600.0
2015-02-11 14:15:00,78.62,78.62,78.58,78.59,18100.0,72.0788,72.0788,72.0422,72.0513,18100.0
2015-02-11 14:20:00,78.62,78.72,78.6,78.69,10400.0,72.0788,72.1705,72.0605,72.143,10400.0
2015-02-11 14:25:00,78.66,78.67,78.46,78.48,13400.0,72.1155,72.1247,71.9322,71.9505,13400.0
2015-02-11 14:30:00,78.47,78.49,78.43,78.44,13600.0,71.9413,71.9597,71.9046,71.9138,13600.0
2015-02-11 14:35:00,78.45,78.53,78.45,78.52,9200.0,71.923,71.9963,71.923,71.9872,9200.0
2015-02-11 14:40:00,78.52,78.55,78.44,78.45,8800.0,71.9872,72.0147,71.9138,71.923,8800.0
2015-02-11 14:45:00,78.45,78.48,78.43,78.43,11700.0,71.923,71.9505,71.9046,71.9046,11700.0
2015-02-11 14:50:00,78.43,78.47,78.39,78.43,14800.0,71.9046,71.9413,71.868,71.9046,14800.0
2015-02-11 14:55:00,78.43,78.44,78.22,78.22,11200.0,71.9046,71.9138,71.7121,71.7121,11200.0
2015-02-11 15:00:00,78.25,78.33,78.25,78.32,15900.0,71.7396,71.813,71.7396,71.8038,15900.0
2015-02-11 15:05:00,78.32,78.32,78.26,78.27,19200.0,71.8038,71.8038,71.7488,71.758,19200.0
2015-02-11 15:10:00,78.27,78.27,78.2,78.26,26000.0,71.758,71.758,71.6938,71.7488,26000.0
2015-02-11 15:15:00,78.25,78.37,78.23,78.27,36100.0,71.7396,71.8496,71.7213,71.758,36100.0
2015-02-11 15:20:00,78.27,78.28,78.2,78.23,37400.0,71.758,71.7671,71.6938,71.7213,37400.0
2015-02-11 15:25:00,78.25,78.36,78.21,78.23,57600.0,71.7396,71.8405,71.703,71.7213,57600.0
2015-02-11 15:30:00,78.22,78.26,78.04,78.06,35800.0,71.7121,71.7488,71.5471,71.5654,35800.0
2015-02-11 15:35:00,78.06,78.06,77.96,78.04,36700.0,71.5654,71.5654,71.4738,71.5471,36700.0
2015-02-11 15:40:00,78.05,78.08,77.95,78.0,39000.0,71.5563,71.5838,71.4646,71.5104,39000.0
2015-02-11 15:45:00,77.99,77.99,77.81,77.87,53000.0,71.5013,71.5013,71.3362,71.3912,53000.0
2015-02-11 15:50:00,77.87,77.97,77.87,77.96,62400.0,71.3912,71.4829,71.3912,71.4738,62400.0
2015-02-11 15:55:00,77.96,78.04,77.93,78.02,81800.0,71.4738,71.5471,71.4462,71.5288,81800.0
2015-02-12 09:30:00,78.48,78.72,78.34,78.55,16500.0,71.9505,72.1705,71.8221,72.0147,16500.0
2015-02-12 09:35:00,78.61,78.7,78.34,78.47,4300.0,72.0697,72.1522,71.8221,71.9413,4300.0
2015-02-12 09:40:00,78.49,78.69,78.26,78.37,14900.0,71.9597,72.143,71.7488,71.8496,14900.0
2015-02-12 09:45:00,78.39,78.53,78.29,78.29,25600.0,71.868,71.9963,71.7763,71.7763,25600.0
2015-02-12 09:50:00,78.29,78.57,78.29,78.34,13100.0,71.7763,72.033,71.7763,71.8221,13100.0
2015-02-12 09:55:00,78.37,78.53,78.34,78.41,18900.0,71.8496,71.9963,71.8221,71.8863,18900.0
2015-02-12 10:00:00,78.4,78.53,78.36,78.48,12900.0,71.8771,71.9963,71.8405,71.9505,12900.0
2015-02-12 10:05:00,78.5,78.55,78.39,78.5,43900.0,71.9688,72.0147,71.868,71.9688,43900.0
2015-02-12 10:10:00,78.49,78.49,78.29,78.43,22300.0,71.9597,71.9597,71.7763,71.9046,22300.0
2015-02-12 10:15:00,78.43,78.43,78.38,78.41,5600.0,71.9046,71.9046,71.8588,71.8863,5600.0
2015-02-12 10:20:00,78.41,78.46,78.4,78.46,4400.0,71.8863,71.9322,71.8771,71.9322,4400.0
2015-02-12 10:25:00,78.52,78.55,78.49,78.49,3900.0,71.9872,72.0147,71.9597,71.9597,3900.0
2015-02-12 10:30:00,78.49,78.54,78.46,78.54,3300.0,71.9597,72.0055,71.9322,72.0055,3300.0
2015-02-12 10:35:00,78.56,78.69,78.54,78.69,10400.0,72.0238,72.143,72.0055,72.143,10400.0
2015-02-12 10:40:00,78.68,78.73,78.63,78.63,10600.0,72.1338,72.1797,72.088,72.088,10600.0
2015-02-12 10:45:00,78.65,78.66,78.6,78.6,7500.0,72.1063,72.1155,72.0605,72.0605,7500.0
2015-02-12 10:50:00,78.6,78.78,78.6,78.75,5900.0,72.0605,72.2255,72.0605,72.198,5900.0
2015-02-12 10:55:00,78.78,78.88,78.77,78.8,3400.0,72.2255,72.3172,72.2164,72.2439,3400.0
2015-02-12 11:00:00,78.82,78.91,78.73,78.9,9500.0,72.2622,72.3447,72.1797,72.3355,9500.0
2015-02-12 11:05:00,78.92,79.03,78.92,78.99,5000.0,72.3539,72.4547,72.3539,72.4181,5000.0
2015-02-12 11:10:00,79.01,79.11,79.0,79.03,10900.0,72.4364,72.5281,72.4272,72.4547,10900.0
2015-02-12 11:15:00,79.05,79.06,78.92,79.04,14300.0,72.4731,72.4822,72.3539,72.4639,14300.0
2015-02-12 11:20:00,79.02,79.09,78.93,78.94,8600.0,72.4456,72.5097,72.363,72.3722,8600.0
2015-02-12 11:25:00,78.97,79.05,78.9,78.9,7500.0,72.3997,72.4731,72.3355,72.3355,7500.0
2015-02-12 11:30:00,78.91,79.01,78.9,78.9,9400.0,72.3447,72.4364,72.3355,72.3355,9400.0
2015-02-12 11:35:00,78.94,78.96,78.86,78.86,3400.0,72.3722,72.3906,72.2989,72.2989,3400.0
2015-02-12 11:40:00,78.87,78.96,78.84,78.94,4100.0,72.308,72.3906,72.2805,72.3722,4100.0
2015-02-12 11:45:00,78.96,79.03,78.96,79.0,3900.0,72.3906,72.4547,72.3906,72.4272,3900.0
2015-02-12 11:50:00,78.97,79.02,78.95,78.96,3800.0,72.3997,72.4456,72.3814,72.3906,3800.0
2015-02-12 11:55:00,78.97,79.02,78.97,79.0,2800.0,72.3997,72.4456,72.3997,72.4272,2800.0
2015-02-12 12:00:00,79.0,79.03,78.94,78.95,3100.0,72.4272,72.4547,72.3722,72.3814,3100.0
2015-02-12 12:05:00,78.95,78.97,78.92,78.92,2500.0,72.3814,72.3997,72.3539,72.3539,2500.0
2015-02-12 12:10:00,78.94,79.05,78.94,79.05,5400.0,72.3722,72.4731,72.3722,72.4731,5400.0
2015-02-12 12:15:00,79.06,79.11,79.03,79.04,5200.0,72.4822,72.5281,72.4547,72.4639,5200.0
2015-02-12 12:20:00,79.04,79.16,79.03,79.16,8600.0,72.4639,72.5739,72.4547,72.5739,8600.0
2015-02-12 12:25:00,79.16,79.2,79.1,79.17,10800.0,72.5739,72.6106,72.5189,72.5831,10800.0
2015-02-12 12:30:00,79.22,79.22,79.06,79.06,4900.0,72.6289,72.6289,72.4822,72.4822,4900.0
2015-02-12 12:35:00,79.05,79.17,79.05,79.15,2600.0,72.4731,72.5831,72.4731,72.5647,2600.0
2015-02-12 12:40:00,79.13,79.24,79.13,79.23,4200.0,72.5464,72.6473,72.5464,72.6381,4200.0
2015-02-12 12:45:00,79.25,79.28,79.21,79.22,7400.0,72.6564,72.6839,72.6198,72.6289,7400.0
2015-02-12 12:50:00,79.24,79.31,79.23,79.31,5500.0,72.6473,72.7114,72.6381,72.7114,5500.0
2015-02-12 12:55:00,79.29,79.36,79.29,79.36,5200.0,72.6931,72.7573,72.6931,72.7573,5200.0
2015-02-12 13:00:00,79.37,79.4,79.35,79.4,5000.0,72.7664,72.7939,72.7481,72.7939,5000.0
2015-02-12 13:05:00,79.4,79.4,79.23,79.29,21200.0,72.7939,72.7939,72.6381,72.6931,21200.0
2015-02-12 13:10:00,79.24,79.43,79.24,79.41,3600.0,72.6473,72.8214,72.6473,72.8031,3600.0
2015-02-12 13:15:00,79.41,79.52,79.4,79.5,10800.0,72.8031,72.904,72.7939,72.8856,10800.0
2015-02-12 13:20:00,79.48,79.49,79.38,79.4,8100.0,72.8673,72.8765,72.7756,72.7939,8100.0
2015-02-12 13:25:00,79.38,79.38,79.32,79.33,6800.0,72.7756,72.7756,72.7206,72.7298,6800.0
2015-02-12 13:30:00,79.3,79.42,79.22,79.4,10200.0,72.7023,72.8123,72.6289,72.7939,10200.0
2015-02-12 13:35:00,79.41,79.47,79.38,79.4,6200.0,72.8031,72.8581,72.7756,72.7939,6200.0
2015-02-12 13:40:00,79.41,79.41,79.36,79.4,4600.0,72.8031,72.8031,72.7573,72.7939,4600.0
2015-02-12 13:45:00,79.38,79.43,79.34,79.35,5300.0,72.7756,72.8214,72.7389,72.7481,5300.0
2015-02-12 13:50:00,79.35,79.37,79.25,79.3,6500.0,72.7481,72.7664,72.6564,72.7023,6500.0
2015-02-12 13:55:00,79.31,79.37,79.31,79.35,7200.0,72.7114,72.7664,72.7114,72.7481,7200.0
2015-02-12 14:00:00,79.35,79.4,79.28,79.3,6100.0,72.7481,72.7939,72.6839,72.7023,6100.0
2015-02-12 14:05:00,79.28,79.32,79.26,79.3,3300.0,72.6839,72.7206,72.6656,72.7023,3300.0
2015-02-12 14:10:00,79.31,79.37,79.31,79.34,3700.0,72.7114,72.7664,72.7114,72.7389,3700.0
2015-02-12 14:15:00,79.33,79.33,79.24,79.26,8300.0,72.7298,72.7298,72.6473,72.6656,8300.0
2015-02-12 14:20:00,79.26,79.26,79.08,79.09,8800.0,72.6656,72.6656,72.5006,72.5097,8800.0
2015-02-12 14:25:00,79.09,79.14,79.05,79.05,13700.0,72.5097,72.5556,72.4731,72.4731,13700.0
2015-02-12 14:30:00,79.05,79.14,79.05,79.14,10500.0,72.4731,72.5556,72.4731,72.5556,10500.0
2015-02-12 14:35:00,79.13,79.32,79.13,79.31,8400.0,72.5464,72.7206,72.5464,72.7114,8400.0
2015-02-12 14:40:00,79.33,79.51,79.33,79.5,14100.0,72.7298,72.8948,72.7298,72.8856,14100.0
2015-02-12 14:45:00,79.49,79.62,79.48,79.53,21500.0,72.8765,72.9956,72.8673,72.9131,21500.0
2015-02-12 14:50:00,79.52,79.71,79.43,79.71,11000.0,72.904,73.0782,72.8214,73.0782,11000.0
2015-02-12 14:55:00,79.72,79.88,79.7,79.88,16200.0,73.0873,73.234,73.069,73.234,16200.0
2015-02-12 15:00:00,79.85,79.88,79.76,79.77,26300.0,73.2065,73.234,73.124,73.1332,26300.0
2015-02-12 15:05:00,79.75,79.78,79.58,79.59,23900.0,73.1148,73.1423,72.959,72.9681,23900.0
2015-02-12 15:10:00,79.6,79.64,79.54,79.58,40700.0,72.9773,73.014,72.9223,72.959,40700.0
2015-02-12 15:15:00,79.59,79.59,79.46,79.53,28100.0,72.9681,72.9681,72.849,72.9131,28100.0
2015-02-12 15:20:00,79.54,79.57,79.4,79.43,23900.0,72.9223,72.9498,72.7939,72.8214,23900.0
2015-02-12 15:25:00,79.41,79.51,79.39,79.39,14100.0,72.8031,72.8948,72.7848,72.7848,14100.0
2015-02-12 15:30:00,79.39,79.45,79.28,79.39,20800.0,72.7848,72.8398,72.6839,72.7848,20800.0
2015-02-12 15:35:00,79.39,79.39,79.24,79.27,21300.0,72.7848,72.7848,72.6473,72.6748,21300.0
2015-02-12 15:40:00,79.29,79.32,79.26,79.28,19900.0,72.6931,72.7206,72.6656,72.6839,19900.0
2015-02-12 15:45:00,79.29,79.5,79.28,79.44,25600.0,72.6931,72.8856,72.6839,72.8306,25600.0
2015-02-12 15:50:00,79.44,79.46,79.36,79.37,33600.0,72.8306,72.849,72.7573,72.7664,33600.0
2015-02-12 15:55:00,79.36,79.43,79.32,79.4,31900.0,72.7573,72.8214,72.7206,72.7939,31900.0
2015-02-13 09:30:00,79.66,79.99,79.46,79.88,23500.0,73.0323,73.3349,72.849,73.234,23500.0
2015-02-13 09:35:00,79.86,79.97,79.81,79.94,5600.0,73.2157,73.3165,73.1698,73.289,5600.0
2015-02-13 09:40:00,79.85,79.94,79.58,79.7,23600.0,73.2065,73.289,72.959,73.069,23600.0
2015-02-13 09:45:00,79.66,79.7,79.44,79.55,11800.0,73.0323,73.069,72.8306,72.9315,11800.0
2015-02-13 09:50:00,79.54,79.7,79.46,79.64,21900.0,72.9223,73.069,72.849,73.014,21900.0
2015-02-13 09:55:00,79.63,79.7,79.63,79.67,4300.0,73.0048,73.069,73.0048,73.0415,4300.0
2015-02-13 10:00:00,79.64,79.7,79.57,79.65,10500.0,73.014,73.069,72.9498,73.0231,10500.0
2015-02-13 10:05:00,79.62,79.69,79.51,79.52,15100.0,72.9956,73.0598,72.8948,72.904,15100.0
2015-02-13 10:10:00,79.55,79.74,79.54,79.74,8600.0,72.9315,73.1057,72.9223,73.1057,8600.0
2015-02-13 10:15:00,79.71,79.78,79.65,79.67,8500.0,73.0782,73.1423,73.0231,73.0415,8500.0
2015-02-13 10:20:00,79.67,79.75,79.5,79.55,17100.0,73.0415,73.1148,72.8856,72.9315,17100.0
2015-02-13 10:25:00,79.58,79.69,79.51,79.52,11600.0,72.959,73.0598,72.8948,72.904,11600.0
2015-02-13 10:30:00,79.58,79.6,79.51,79.52,12400.0,72.959,72.9773,72.8948,72.904,12400.0
2015-02-13 10:35:00,79.52,79.52,79.42,79.45,14100.0,72.904,72.904,72.8123,72.8398,14100.0
2015-02-13 10:40:00,79.43,79.45,79.22,79.23,9700.0,72.8214,72.8398,72.6289,72.6381,9700.0
2015-02-13 10:45:00,79.22,79.24,79.08,79.08,14900.0,72.6289,72.6473,72.5006,72.5006,14900.0
2015-02-13 10:50:00,79.07,79.2,79.0,79.08,38600.0,72.4914,72.6106,72.4272,72.5006,38600.0
2015-02-13 10:55:00,79.08,79.29,79.08,79.2,19200.0,72.5006,72.6931,72.5006,72.6106,19200.0
2015-02-13 11:00:00,79.22,79.57,79.22,79.53,9000.0,72.6289,72.9498,72.6289,72.9131,9000.0
2015-02-13 11:05:00,79.54,79.54,79.44,79.5,9200.0,72.9223,72.9223,72.8306,72.8856,9200.0
2015-02-13 11:10:00,79.5,79.54,79.4,79.45,20900.0,72.8856,72.9223,72.7939,72.8398,20900.0
2015-02-13 11:15:00,79.45,79.45,79.35,79.37,23300.0,72.8398,72.8398,72.7481,72.7664,23300.0
2015-02-13 11:20:00,79.33,79.34,79.18,79.21,20700.0,72.7298,72.7389,72.5922,72.6198,20700.0
2015-02-13 11:25:00,79.22,79.3,79.17,79.3,9500.0,72.6289,72.7023,72.5831,72.7023,9500.0
2015-02-13 11:30:00,79.31,79.31,79.2,79.25,10700.0,72.7114,72.7114,72.6106,72.6564,10700.0
2015-02-13 11:35:00,79.25,79.42,79.2,79.33,50900.0,72.6564,72.8123,72.6106,72.7298,50900.0
2015-02-13 11:40:00,79.34,79.66,79.31,79.66,26500.0,72.7389,73.0323,72.7114,73.0323,26500.0
2015-02-13 11:45:00,79.68,79.68,79.52,79.52,8000.0,73.0506,73.0506,72.904,72.904,8000.0
2015-02-13 11:50:00,79.51,79.58,79.49,79.56,7600.0,72.8948,72.959,72.8765,72.9406,7600.0
2015-02-13 11:55:00,79.54,79.6,79.49,79.5,11900.0,72.9223,72.9773,72.8765,72.8856,11900.0
2015-02-13 12:00:00,79.48,79.48,79.34,79.41,17400.0,72.8673,72.8673,72.7389,72.8031,17400.0
2015-02-13 12:05:00,79.41,79.41,79.33,79.4,8200.0,72.8031,72.8031,72.7298,72.7939,8200.0
2015-02-13 12:10:00,79.4,79.4,79.32,79.38,5200.0,72.7939,72.7939,72.7206,72.7756,5200.0
2015-02-13 12:15:00,79.37,79.38,79.27,79.27,7200.0,72.7664,72.7756,72.6748,72.6748,7200.0
2015-02-13 12:20:00,79.27,79.27,79.19,79.23,11800.0,72.6748,72.6748,72.6014,72.6381,11800.0
2015-02-13 12:25:00,79.24,79.29,79.18,79.22,15400.0,72.6473,72.6931,72.5922,72.6289,15400.0
2015-02-13 12:30:00,79.19,79.37,79.17,79.37,7400.0,72.6014,72.7664,72.5831,72.7664,7400.0
2015-02-13 12:35:00,79.38,79.38,79.18,79.19,5200.0,72.7756,72.7756,72.5922,72.6014,5200.0
2015-02-13 12:40:00,79.18,79.2,79.11,79.14,8700.0,72.5922,72.6106,72.5281,72.5556,8700.0
2015-02-13 12:45:00,79.13,79.14,79.07,79.11,10900.0,72.5464,72.5556,72.4914,72.5281,10900.0
2015-02-13 12:50:00,79.12,79.23,79.12,79.22,5100.0,72.5372,72.6381,72.5372,72.6289,5100.0
2015-02-13 12:55:00,79.22,79.22,79.16,79.21,5700.0,72.6289,72.6289,72.5739,72.6198,5700.0
2015-02-13 13:00:00,79.22,79.34,79.18,79.34,6900.0,72.6289,72.7389,72.5922,72.7389,6900.0
2015-02-13 13:05:00,79.36,79.44,79.36,79.39,7100.0,72.7573,72.8306,72.7573,72.7848,7100.0
2015-02-13 13:10:00,79.38,79.47,79.36,79.44,4400.0,72.7756,72.8581,72.7573,72.8306,4400.0
2015-02-13 13:15:00,79.44,79.47,79.37,79.41,8500.0,72.8306,72.8581,72.7664,72.8031,8500.0
2015-02-13 13:20:00,79.42,79.44,79.37,79.38,10700.0,72.8123,72.8306,72.7664,72.7756,10700.0
2015-02-13 13:25:00,79.42,79.42,79.37,79.4,8400.0,72.8123,72.8123,72.7664,72.7939,8400.0
2015-02-13 13:30:00,79.4,79.44,79.36,79.42,12600.0,72.7939,72.8306,72.7573,72.8123,12600.0
2015-02-13 13:35:00,79.41,79.44,79.31,79.41,8800.0,72.8031,72.8306,72.7114,72.8031,8800.0
2015-02-13 13:40:00,79.41,79.42,79.34,79.42,8300.0,72.8031,72.8123,72.7389,72.8123,8300.0
2015-02-13 13:45:00,79.42,79.52,79.41,79.48,6200.0,72.8123,72.904,72.8031,72.8673,6200.0
2015-02-13 13:50:00,79.49,79.56,79.49,79.56,5300.0,72.8765,72.9406,72.8765,72.9406,5300.0
2015-02-13 13:55:00,79.55,79.63,79.55,79.61,5300.0,72.9315,73.0048,72.9315,72.9865,5300.0
2015-02-13 14:00:00,79.59,79.59,79.53,79.59,7000.0,72.9681,72.9681,72.9131,72.9681,7000.0
2015-02-13 14:05:00,79.57,79.64,79.57,79.59,7900.0,72.9498,73.014,72.9498,72.9681,7900.0
2015-02-13 14:10:00,79.59,79.6,79.52,79.6,7200.0,72.9681,72.9773,72.904,72.9773,7200.0
2015-02-13 14:15:00,79.6,79.62,79.57,79.62,5300.0,72.9773,72.9956,72.9498,72.9956,5300.0
2015-02-13 14:20:00,79.64,79.71,79.64,79.71,5700.0,73.014,73.0782,73.014,73.0782,5700.0
2015-02-13 14:25:00,79.71,79.77,79.68,79.68,5800.0,73.0782,73.1332,73.0506,73.0506,5800.0
2015-02-13 14:30:00,79.68,79.73,79.66,79.73,4800.0,73.0506,73.0965,73.0323,73.0965,4800.0
2015-02-13 14:35:00,79.71,79.72,79.67,79.67,6100.0,73.0782,73.0873,73.0415,73.0415,6100.0
2015-02-13 14:40:00,79.67,79.75,79.67,79.72,7900.0,73.0415,73.1148,73.0415,73.0873,7900.0
2015-02-13 14:45:00,79.69,79.73,79.68,79.73,5700.0,73.0598,73.0965,73.0506,73.0965,5700.0
2015-02-13 14:50:00,79.75,79.77,79.74,79.77,7600.0,73.1148,73.1332,73.1057,73.1332,7600.0
2015-02-13 14:55:00,79.78,79.82,79.77,79.77,8500.0,73.1423,73.179,73.1332,73.1332,8500.0
2015-02-13 15:00:00,79.79,79.87,79.77,79.85,12400.0,73.1515,73.2248,73.1332,73.2065,12400.0
2015-02-13 15:05:00,79.85,79.94,79.85,79.9,9600.0,73.2065,73.289,73.2065,73.2523,9600.0
2015-02-13 15:10:00,79.9,79.93,79.9,79.92,6600.0,73.2523,73.2798,73.2523,73.2707,6600.0
2015-02-13 15:15:00,79.91,79.93,79.86,79.88,8400.0,73.2615,73.2798,73.2157,73.234,8400.0
2015-02-13 15:20:00,79.87,79.9,79.82,79.89,11100.0,73.2248,73.2523,73.179,73.2432,11100.0
2015-02-13 15:25:00,79.9,79.91,79.76,79.82,12800.0,73.2523,73.2615,73.124,73.179,12800.0
2015-02-13 15:30:00,79.81,79.86,79.75,79.77,18300.0,73.1698,73.2157,73.1148,73.1332,18300.0
2015-02-13 15:35:00,79.76,79.82,79.76,79.8,12700.0,73.124,73.179,73.124,73.1607,12700.0
2015-02-13 15:40:00,79.8,79.87,79.75,79.87,9800.0,73.1607,73.2248,73.1148,73.2248,9800.0
2015-02-13 15:45:00,79.87,79.87,79.82,79.87,18900.0,73.2248,73.2248,73.179,73.2248,18900.0
2015-02-13 15:50:00,79.87,79.89,79.83,79.85,18600.0,73.2248,73.2432,73.1882,73.2065,18600.0
2015-02-13 15:55:00,79.85,79.88,79.83,79.86,24000.0,73.2065,73.234,73.1882,73.2157,24000.0
2015-02-17 09:30:00,79.9,79.96,79.74,79.93,19300.0,73.2523,73.3074,73.1057,73.2798,19300.0
2015-02-17 09:35:00,79.84,79.96,79.76,79.86,11300.0,73.1973,73.3074,73.124,73.2157,11300.0
2015-02-17 09:40:00,79.84,79.96,79.81,79.96,7600.0,73.1973,73.3074,73.1698,73.3074,7600.0
2015-02-17 09:45:00,79.96,80.29,79.89,80.25,61500.0,73.3074,73.6099,73.2432,73.5732,61500.0
2015-02-17 09:50:00,80.19,80.32,80.19,80.32,10600.0,73.5182,73.6374,73.5182,73.6374,10600.0
2015-02-17 09:55:00,80.35,80.44,80.29,80.38,16600.0,73.6649,73.7474,73.6099,73.6924,16600.0
2015-02-17 10:00:00,80.38,80.41,80.23,80.31,15100.0,73.6924,73.7199,73.5549,73.6282,15100.0
2015-02-17 10:05:00,80.28,80.34,80.18,80.27,11100.0,73.6007,73.6557,73.509,73.5916,11100.0
2015-02-17 10:10:00,80.24,80.28,80.15,80.23,9300.0,73.5641,73.6007,73.4815,73.5549,9300.0
2015-02-17 10:15:00,80.25,80.25,79.99,80.0,11400.0,73.5732,73.5732,73.3349,73.344,11400.0
2015-02-17 10:20:00,80.01,80.06,79.84,79.9,29900.0,73.3532,73.399,73.1973,73.2523,29900.0
2015-02-17 10:25:00,79.87,79.91,79.82,79.91,3900.0,73.2248,73.2615,73.179,73.2615,3900.0
2015-02-17 10:30:00,79.92,79.93,79.87,79.92,10800.0,73.2707,73.2798,73.2248,73.2707,10800.0
2015-02-17 10:35:00,79.91,79.93,79.88,79.91,8600.0,73.2615,73.2798,73.234,73.2615,8600.0
2015-02-17 10:40:00,79.91,79.92,79.82,79.83,8300.0,73.2615,73.2707,73.179,73.1882,8300.0
2015-02-17 10:45:00,79.83,79.83,79.69,79.75,14000.0,73.1882,73.1882,73.0598,73.1148,14000.0
2015-02-17 10:50:00,79.76,79.78,79.67,79.71,7900.0,73.124,73.1423,73.0415,73.0782,7900.0
2015-02-17 10:55:00,79.69,79.88,79.67,79.88,4000.0,73.0598,73.234,73.0415,73.234,4000.0
2015-02-17 11:00:00,79.86,79.96,79.86,79.96,3600.0,73.2157,73.3074,73.2157,73.3074,3600.0
2015-02-17 11:05:00,79.95,80.09,79.93,80.09,4200.0,73.2982,73.4265,73.2798,73.4265,4200.0
2015-02-17 11:10:00,80.09,80.19,80.08,80.19,3700.0,73.4265,73.5182,73.4174,73.5182,3700.0
2015-02-17 11:15:00,80.21,80.41,80.21,80.37,9300.0,73.5366,73.7199,73.5366,73.6832,9300.0
2015-02-17 11:20:00,80.36,80.46,80.34,80.46,3500.0,73.6741,73.7658,73.6557,73.7658,3500.0
2015-02-17 11:25:00,80.44,80.46,80.41,80.44,9700.0,73.7474,73.7658,73.7199,73.7474,9700.0
2015-02-17 11:30:00,80.44,80.59,80.42,80.57,9300.0,73.7474,73.8849,73.7291,73.8666,9300.0
2015-02-17 11:35:00,80.55,80.61,80.54,80.61,6300.0,73.8483,73.9033,73.8391,73.9033,6300.0
2015-02-17 11:40:00,80.62,80.67,80.59,80.67,6900.0,73.9124,73.9583,73.8849,73.9583,6900.0
2015-02-17 11:45:00,80.69,80.69,80.64,80.65,3800.0,73.9766,73.9766,73.9308,73.9399,3800.0
2015-02-17 11:50:00,80.65,80.75,80.65,80.71,13900.0,73.9399,74.0316,73.9399,73.995,13900.0
2015-02-17 11:55:00,80.71,80.74,80.7,80.7,4300.0,73.995,74.0225,73.9858,73.9858,4300.0
2015-02-17 12:00:00,80.69,80.73,80.6,80.65,7100.0,73.9766,74.0133,73.8941,73.9399,7100.0
2015-02-17 12:05:00,80.65,80.66,80.65,80.66,4100.0,73.9399,73.9491,73.9399,73.9491,4100.0
2015-02-17 12:10:00,80.66,80.66,80.58,80.61,8200.0,73.9491,73.9491,73.8758,73.9033,8200.0
2015-02-17 12:15:00,80.62,80.64,80.57,80.61,7200.0,73.9124,73.9308,73.8666,73.9033,7200.0
2015-02-17 12:20:00,80.62,80.68,80.6,80.64,5000.0,73.9124,73.9674,73.8941,73.9308,5000.0
2015-02-17 12:25:00,80.64,80.66,80.61,80.63,8800.0,73.9308,73.9491,73.9033,73.9216,8800.0
2015-02-17 12:30:00,80.67,80.7,80.61,80.61,11100.0,73.9583,73.9858,73.9033,73.9033,11100.0
2015-02-17 12:35:00,80.59,80.63,80.57,80.62,5300.0,73.8849,73.9216,73.8666,73.9124,5300.0
2015-02-17 12:40:00,80.58,80.65,80.58,80.63,4800.0,73.8758,73.9399,73.8758,73.9216,4800.0
2015-02-17 12:45:00,80.63,80.67,80.59,80.65,3100.0,73.9216,73.9583,73.8849,73.9399,3100.0
2015-02-17 12:50:00,80.64,80.64,80.6,80.64,1600.0,73.9308,73.9308,73.8941,73.9308,1600.0
2015-02-17 12:55:00,80.64,80.66,80.58,80.66,5100.0,73.9308,73.9491,73.8758,73.9491,5100.0
2015-02-17 13:00:00,80.66,80.7,80.6,80.68,11400.0,73.9491,73.9858,73.8941,73.9674,11400.0
2015-02-17 13:05:00,80.7,80.7,80.63,80.65,6100.0,73.9858,73.9858,73.9216,73.9399,6100.0
2015-02-17 13:10:00,80.66,80.7,80.64,80.67,10900.0,73.9491,73.9858,73.9308,73.9583,10900.0
2015-02-17 13:15:00,80.67,80.75,80.65,80.7,13500.0,73.9583,74.0316,73.9399,73.9858,13500.0
2015-02-17 13:20:00,80.71,80.89,80.71,80.81,8300.0,73.995,74.16,73.995,74.0866,8300.0
2015-02-17 13:25:00,80.77,80.78,80.75,80.77,3800.0,74.05,74.0591,74.0316,74.05,3800.0
2015-02-17 13:30:00,80.77,80.82,80.71,80.72,4400.0,74.05,74.0958,73.995,74.0041,4400.0
2015-02-17 13:35:00,80.73,80.74,80.71,80.73,4100.0,74.0133,74.0225,73.995,74.0133,4100.0
2015-02-17 13:40:00,80.72,80.74,80.69,80.74,6000.0,74.0041,74.0225,73.9766,74.0225,6000.0
2015-02-17 13:45:00,80.74,80.76,80.73,80.76,2200.0,74.0225,74.0408,74.0133,74.0408,2200.0
2015-02-17 13:50:00,80.74,80.77,80.71,80.77,4600.0,74.0225,74.05,73.995,74.05,4600.0
2015-02-17 13:55:00,80.8,80.83,80.76,80.78,4400.0,74.0775,74.105,74.0408,74.0591,4400.0
2015-02-17 14:00:00,80.77,80.79,80.7,80.74,6500.0,74.05,74.0683,73.9858,74.0225,6500.0
2015-02-17 14:05:00,80.75,80.83,80.75,80.8,2300.0,74.0316,74.105,74.0316,74.0775,2300.0
2015-02-17 14:10:00,80.79,80.81,80.78,80.78,2900.0,74.0683,74.0866,74.0591,74.0591,2900.0
2015-02-17 14:15:00,80.8,80.8,80.77,80.78,2200.0,74.0775,74.0775,74.05,74.0591,2200.0
2015-02-17 14:20:00,80.78,80.81,80.76,80.81,5500.0,74.0591,74.0866,74.0408,74.0866,5500.0
2015-02-17 14:25:00,80.81,80.82,80.75,80.76,5100.0,74.0866,74.0958,74.0316,74.0408,5100.0
2015-02-17 14:30:00,80.77,80.83,80.75,80.77,6900.0,74.05,74.105,74.0316,74.05,6900.0
2015-02-17 14:35:00,80.77,80.77,80.73,80.73,6700.0,74.05,74.05,74.0133,74.0133,6700.0
2015-02-17 14:40:00,80.75,80.77,80.74,80.77,6700.0,74.0316,74.05,74.0225,74.05,6700.0
2015-02-17 14:45:00,80.76,80.82,80.76,80.81,7500.0,74.0408,74.0958,74.0408,74.0866,7500.0
2015-02-17 14:50:00,80.81,80.81,80.76,80.77,3200.0,74.0866,74.0866,74.0408,74.05,3200.0
2015-02-17 14:55:00,80.76,80.79,80.72,80.74,4400.0,74.0408,74.0683,74.0041,74.0225,4400.0
2015-02-17 15:00:00,80.73,80.78,80.68,80.73,5600.0,74.0133,74.0591,73.9674,74.0133,5600.0
2015-02-17 15:05:00,80.73,80.79,80.73,80.77,11600.0,74.0133,74.0683,74.0133,74.05,11600.0
2015-02-17 15:10:00,80.75,80.79,80.74,80.75,7700.0,74.0316,74.0683,74.0225,74.0316,7700.0
2015-02-17 15:15:00,80.73,80.76,80.7,80.73,12800.0,74.0133,74.0408,73.9858,74.0133,12800.0
2015-02-17 15:20:00,80.7,80.77,80.65,80.76,9900.0,73.9858,74.05,73.9399,74.0408,9900.0
2015-02-17 15:25:00,80.75,80.77,80.71,80.71,17500.0,74.0316,74.05,73.995,73.995,17500.0
2015-02-17 15:30:00,80.71,80.71,80.63,80.69,17700.0,73.995,73.995,73.9216,73.9766,17700.0
2015-02-17 15:35:00,80.67,80.7,80.66,80.69,11400.0,73.9583,73.9858,73.9491,73.9766,11400.0
2015-02-17 15:40:00,80.69,80.69,80.61,80.61,13600.0,73.9766,73.9766,73.9033,73.9033,13600.0
2015-02-17 15:45:00,80.61,80.61,80.55,80.59,20300.0,73.9033,73.9033,73.8483,73.8849,20300.0
2015-02-17 15:50:00,80.59,80.62,80.55,80.59,15400.0,73.8849,73.9124,73.8483,73.8849,15400.0
2015-02-17 15:55:00,80.61,80.73,80.61,80.71,29100.0,73.9033,74.0133,73.9033,73.995,29100.0
2015-02-18 09:30:00,80.64,80.83,80.51,80.73,12100.0,73.9308,74.105,73.8116,74.0133,12100.0
2015-02-18 09:35:00,80.67,80.93,80.67,80.77,5900.0,73.9583,74.1966,73.9583,74.05,5900.0
2015-02-18 09:40:00,80.92,80.98,80.82,80.94,2400.0,74.1875,74.2425,74.0958,74.2058,2400.0
2015-02-18 09:45:00,80.92,80.99,80.78,80.89,10200.0,74.1875,74.2517,74.0591,74.16,10200.0
2015-02-18 09:50:00,80.89,80.94,80.76,80.76,7400.0,74.16,74.2058,74.0408,74.0408,7400.0
2015-02-18 09:55:00,80.64,80.64,80.44,80.52,2700.0,73.9308,73.9308,73.7474,73.8208,2700.0
2015-02-18 10:00:00,80.58,80.73,80.53,80.73,2500.0,73.8758,74.0133,73.8299,74.0133,2500.0
2015-02-18 10:05:00,80.7,80.77,80.64,80.77,2600.0,73.9858,74.05,73.9308,74.05,2600.0
2015-02-18 10:10:00,80.75,80.75,80.54,80.65,3000.0,74.0316,74.0316,73.8391,73.9399,3000.0
2015-02-18 10:15:00,80.72,80.72,80.55,80.55,4700.0,74.0041,74.0041,73.8483,73.8483,4700.0
2015-02-18 10:20:00,80.55,80.57,80.48,80.52,8100.0,73.8483,73.8666,73.7841,73.8208,8100.0
2015-02-18 10:25:00,80.52,80.64,80.5,80.63,4000.0,73.8208,73.9308,73.8024,73.9216,4000.0
2015-02-18 10:30:00,80.58,80.61,80.54,80.57,3500.0,73.8758,73.9033,73.8391,73.8666,3500.0
2015-02-18 10:35:00,80.57,80.62,80.46,80.53,11700.0,73.8666,73.9124,73.7658,73.8299,11700.0
2015-02-18 10:40:00,80.53,80.66,80.51,80.6,2700.0,73.8299,73.9491,73.8116,73.8941,2700.0
2015-02-18 10:45:00,80.59,80.61,80.56,80.58,4000.0,73.8849,73.9033,73.8574,73.8758,4000.0
2015-02-18 10:50:00,80.6,80.61,80.42,80.45,4600.0,73.8941,73.9033,73.7291,73.7566,4600.0
2015-02-18 10:55:00,80.48,80.49,80.38,80.38,4400.0,73.7841,73.7933,73.6924,73.6924,4400.0
2015-02-18 11:00:00,80.38,80.39,80.33,80.39,3600.0,73.6924,73.7016,73.6466,73.7016,3600.0
2015-02-18 11:05:00,80.44,80.49,80.43,80.48,5300.0,73.7474,73.7933,73.7382,73.7841,5300.0
2015-02-18 11:10:00,80.48,80.64,80.42,80.62,14200.0,73.7841,73.9308,73.7291,73.9124,14200.0
2015-02-18 11:15:00,80.65,80.7,80.6,80.61,4700.0,73.9399,73.9858,73.8941,73.9033,4700.0
2015-02-18 11:20:00,80.61,80.74,80.61,80.71,3600.0,73.9033,74.0225,73.9033,73.995,3600.0
2015-02-18 11:25:00,80.71,80.84,80.71,80.82,6100.0,73.995,74.1141,73.995,74.0958,6100.0
2015-02-18 11:30:00,80.84,80.85,80.8,80.8,7600.0,74.1141,74.1233,74.0775,74.0775,7600.0
2015-02-18 11:35:00,80.79,80.88,80.77,80.83,7300.0,74.0683,74.1508,74.05,74.105,7300.0
2015-02-18 11:40:00,80.82,80.82,80.72,80.74,2300.0,74.0958,74.0958,74.0041,74.0225,2300.0
2015-02-18 11:45:00,80.79,80.81,80.71,80.75,3100.0,74.0683,74.0866,73.995,74.0316,3100.0
2015-02-18 11:50:00,80.75,80.83,80.75,80.82,2800.0,74.0316,74.105,74.0316,74.0958,2800.0
2015-02-18 11:55:00,80.84,80.84,80.78,80.78,2200.0,74.1141,74.1141,74.0591,74.0591,2200.0
2015-02-18 12:00:00,80.82,80.82,80.74,80.77,3500.0,74.0958,74.0958,74.0225,74.05,3500.0
2015-02-18 12:05:00,80.75,80.77,80.73,80.75,1700.0,74.0316,74.05,74.0133,74.0316,1700.0
2015-02-18 12:10:00,80.73,80.84,80.72,80.82,2400.0,74.0133,74.1141,74.0041,74.0958,2400.0
2015-02-18 12:15:00,80.81,80.83,80.77,80.83,2600.0,74.0866,74.105,74.05,74.105,2600.0
2015-02-18 12:20:00,80.85,80.89,80.82,80.82,1300.0,74.1233,74.16,74.0958,74.0958,1300.0
2015-02-18 12:25:00,80.84,80.86,80.81,80.83,1000.0,74.1141,74.1325,74.0866,74.105,1000.0
2015-02-18 12:30:00,80.81,80.83,80.8,80.82,4300.0,74.0866,74.105,74.0775,74.0958,4300.0
2015-02-18 12:35:00,80.8,80.8,80.67,80.67,5200.0,74.0775,74.0775,73.9583,73.9583,5200.0
2015-02-18 12:40:00,80.68,80.68,80.56,80.58,3800.0,73.9674,73.9674,73.8574,73.8758,3800.0
2015-02-18 12:45:00,80.63,80.79,80.63,80.79,2600.0,73.9216,74.0683,73.9216,74.0683,2600.0
2015-02-18 12:50:00,80.76,80.78,80.7,80.7,1700.0,74.0408,74.0591,73.9858,73.9858,1700.0
2015-02-18 12:55:00,80.7,80.73,80.7,80.7,1200.0,73.9858,74.0133,73.9858,73.9858,1200.0
2015-02-18 13:00:00,80.73,80.8,80.71,80.77,1800.0,74.0133,74.0775,73.995,74.05,1800.0
2015-02-18 13:05:00,80.76,80.8,80.74,80.8,2900.0,74.0408,74.0775,74.0225,74.0775,2900.0
2015-02-18 13:10:00,80.76,80.8,80.74,80.77,2500.0,74.0408,74.0775,74.0225,74.05,2500.0
2015-02-18 13:15:00,80.78,80.8,80.77,80.79,1300.0,74.0591,74.0775,74.05,74.0683,1300.0
2015-02-18 13:20:00,80.78,80.78,80.74,80.75,4900.0,74.0591,74.0591,74.0225,74.0316,4900.0
2015-02-18 13:25:00,80.72,80.75,80.7,80.73,4400.0,74.0041,74.0316,73.9858,74.0133,4400.0
2015-02-18 13:30:00,80.74,80.82,80.74,80.78,4800.0,74.0225,74.0958,74.0225,74.0591,4800.0
2015-02-18 13:35:00,80.8,80.8,80.72,80.73,5400.0,74.0775,74.0775,74.0041,74.0133,5400.0
2015-02-18 13:40:00,80.74,80.79,80.74,80.78,3100.0,74.0225,74.0683,74.0225,74.0591,3100.0
2015-02-18 13:45:00,80.79,80.9,80.79,80.87,4500.0,74.0683,74.1691,74.0683,74.1416,4500.0
2015-02-18 13:50:00,80.86,80.88,80.83,80.87,2100.0,74.1325,74.1508,74.105,74.1416,2100.0
2015-02-18 13:55:00,80.87,80.88,80.82,80.82,3000.0,74.1416,74.1508,74.0958,74.0958,3000.0
2015-02-18 14:00:00,80.84,81.09,80.84,81.0,9800.0,74.1141,74.3433,74.1141,74.2608,9800.0
2015-02-18 14:05:00,81.01,81.07,80.91,80.91,5900.0,74.27,74.325,74.1783,74.1783,5900.0
2015-02-18 14:10:00,80.94,81.07,80.94,81.03,3300.0,74.2058,74.325,74.2058,74.2883,3300.0
2015-02-18 14:15:00,81.05,81.08,80.99,80.99,2500.0,74.3067,74.3342,74.2517,74.2517,2500.0
2015-02-18 14:20:00,81.02,81.06,80.99,81.06,3200.0,74.2792,74.3158,74.2517,74.3158,3200.0
2015-02-18 14:25:00,81.06,81.06,80.92,80.96,4000.0,74.3158,74.3158,74.1875,74.2242,4000.0
2015-02-18 14:30:00,80.98,81.06,80.97,81.04,4000.0,74.2425,74.3158,74.2333,74.2975,4000.0
2015-02-18 14:35:00,81.04,81.04,80.97,80.98,6900.0,74.2975,74.2975,74.2333,74.2425,6900.0
2015-02-18 14:40:00,81.0,81.09,80.99,81.06,7200.0,74.2608,74.3433,74.2517,74.3158,7200.0
2015-02-18 14:45:00,81.06,81.11,81.05,81.11,3100.0,74.3158,74.3617,74.3067,74.3617,3100.0
2015-02-18 14:50:00,81.11,81.13,81.05,81.09,1900.0,74.3617,74.38,74.3067,74.3433,1900.0
2015-02-18 14:55:00,81.12,81.16,81.08,81.12,5800.0,74.3708,74.4075,74.3342,74.3708,5800.0
2015-02-18 15:00:00,81.14,81.19,81.11,81.11,4700.0,74.3892,74.435,74.3617,74.3617,4700.0
2015-02-18 15:05:00,81.09,81.2,81.09,81.18,5500.0,74.3433,74.4442,74.3433,74.4258,5500.0
2015-02-18 15:10:00,81.18,81.19,81.04,81.05,4000.0,74.4258,74.435,74.2975,74.3067,4000.0
2015-02-18 15:15:00,81.04,81.14,80.99,81.11,8700.0,74.2975,74.3892,74.2517,74.3617,8700.0
2015-02-18 15:20:00,81.11,81.11,81.01,81.04,5000.0,74.3617,74.3617,74.27,74.2975,5000.0
2015-02-18 15:25:00,81.03,81.05,80.98,81.02,5400.0,74.2883,74.3067,74.2425,74.2792,5400.0
2015-02-18 15:30:00,81.0,81.02,80.94,81.0,16000.0,74.2608,74.2792,74.2058,74.2608,16000.0
2015-02-18 15:35:00,81.0,81.0,80.88,80.98,13300.0,74.2608,74.2608,74.1508,74.2425,13300.0
2015-02-18 15:40:00,80.93,80.93,80.83,80.83,8200.0,74.1966,74.1966,74.105,74.105,8200.0
2015-02-18 15:45:00,80.85,80.97,80.85,80.92,9400.0,74.1233,74.2333,74.1233,74.1875,9400.0
2015-02-18 15:50:00,80.93,80.96,80.9,80.95,11600.0,74.1966,74.2242,74.1691,74.215,11600.0
2015-02-18 15:55:00,80.95,81.07,80.95,81.05,30200.0,74.215,74.325,74.215,74.3067,30200.0
2015-02-19 09:30:00,80.98,80.98,80.68,80.77,12000.0,74.2425,74.2425,73.9674,74.05,12000.0
2015-02-19 09:35:00,80.86,81.0,80.86,80.88,2500.0,74.1325,74.2608,74.1325,74.1508,2500.0
2015-02-19 09:40:00,80.95,81.23,80.95,81.14,6700.0,74.215,74.4717,74.215,74.3892,6700.0
2015-02-19 09:45:00,81.16,81.19,81.08,81.11,4200.0,74.4075,74.435,74.3342,74.3617,4200.0
2015-02-19 09:50:00,81.18,81.32,81.15,81.24,2000.0,74.4258,74.5542,74.3983,74.4809,2000.0
2015-02-19 09:55:00,81.25,81.48,81.24,81.43,5200.0,74.49,74.7009,74.4809,74.655,5200.0
2015-02-19 10:00:00,81.45,81.6,81.42,81.59,10900.0,74.6734,74.8109,74.6459,74.8017,10900.0
2015-02-19 10:05:00,81.58,81.73,81.57,81.66,7800.0,74.7926,74.9301,74.7834,74.8659,7800.0
2015-02-19 10:10:00,81.7,81.82,81.68,81.79,8200.0,74.9026,75.0126,74.8842,74.9851,8200.0
2015-02-19 10:15:00,81.8,81.8,81.66,81.67,47200.0,74.9943,74.9943,74.8659,74.8751,47200.0
2015-02-19 10:20:00,81.68,81.68,81.57,81.6,9500.0,74.8842,74.8842,74.7834,74.8109,9500.0
2015-02-19 10:25:00,81.59,81.59,81.44,81.45,6500.0,74.8017,74.8017,74.6642,74.6734,6500.0
2015-02-19 10:30:00,81.47,81.5,81.38,81.38,6200.0,74.6917,74.7192,74.6092,74.6092,6200.0
2015-02-19 10:35:00,81.36,81.53,81.35,81.53,3700.0,74.5909,74.7467,74.5817,74.7467,3700.0
2015-02-19 10:40:00,81.51,81.53,81.41,81.52,4400.0,74.7284,74.7467,74.6367,74.7376,4400.0
2015-02-19 10:45:00,81.54,81.56,81.42,81.42,6400.0,74.7559,74.7742,74.6459,74.6459,6400.0
2015-02-19 10:50:00,81.44,81.45,81.35,81.35,4600.0,74.6642,74.6734,74.5817,74.5817,4600.0
2015-02-19 10:55:00,81.34,81.41,81.18,81.18,9500.0,74.5725,74.6367,74.4258,74.4258,9500.0
2015-02-19 11:00:00,81.21,81.34,81.18,81.28,4300.0,74.4534,74.5725,74.4258,74.5175,4300.0
2015-02-19 11:05:00,81.29,81.29,81.18,81.18,8500.0,74.5267,74.5267,74.4258,74.4258,8500.0
2015-02-19 11:10:00,81.18,81.25,81.15,81.25,3800.0,74.4258,74.49,74.3983,74.49,3800.0
2015-02-19 11:15:00,81.26,81.38,81.25,81.38,4000.0,74.4992,74.6092,74.49,74.6092,4000.0
2015-02-19 11:20:00,81.38,81.5,81.37,81.5,3700.0,74.6092,74.7192,74.6,74.7192,3700.0
2015-02-19 11:25:00,81.48,81.64,81.48,81.62,5500.0,74.7009,74.8476,74.7009,74.8292,5500.0
2015-02-19 11:30:00,81.6,81.73,81.56,81.72,11900.0,74.8109,74.9301,74.7742,74.9209,11900.0
2015-02-19 11:35:00,81.71,81.79,81.71,81.73,6800.0,74.9118,74.9851,74.9118,74.9301,6800.0
2015-02-19 11:40:00,81.75,81.86,81.75,81.85,8800.0,74.9484,75.0493,74.9484,75.0401,8800.0
2015-02-19 11:45:00,81.86,82.13,81.86,82.09,27700.0,75.0493,75.2968,75.0493,75.2601,27700.0
2015-02-19 11:50:00,82.07,82.15,82.07,82.15,3700.0,75.2418,75.3151,75.2418,75.3151,3700.0
2015-02-19 11:55:00,82.16,82.24,82.14,82.21,9800.0,75.3243,75.3977,75.306,75.3702,9800.0
2015-02-19 12:00:00,82.22,82.24,82.14,82.19,14600.0,75.3793,75.3977,75.306,75.3518,14600.0
2015-02-19 12:05:00,82.14,82.17,82.01,82.16,9500.0,75.306,75.3335,75.1868,75.3243,9500.0
2015-02-19 12:10:00,82.16,82.18,82.14,82.17,3800.0,75.3243,75.3427,75.306,75.3335,3800.0
2015-02-19 12:15:00,82.18,82.23,82.14,82.2,12600.0,75.3427,75.3885,75.306,75.361,12600.0
2015-02-19 12:20:00,82.22,82.23,82.1,82.11,4400.0,75.3793,75.3885,75.2693,75.2785,4400.0
2015-02-19 12:25:00,82.11,82.11,81.9,81.9,7100.0,75.2785,75.2785,75.0859,75.0859,7100.0
2015-02-19 12:30:00,81.92,81.93,81.74,81.74,5100.0,75.1043,75.1134,74.9393,74.9393,5100.0
2015-02-19 12:35:00,81.72,81.77,81.67,81.67,7600.0,74.9209,74.9668,74.8751,74.8751,7600.0
2015-02-19 12:40:00,81.68,81.69,81.67,81.68,3300.0,74.8842,74.8934,74.8751,74.8842,3300.0
2015-02-19 12:45:00,81.69,81.79,81.66,81.78,5300.0,74.8934,74.9851,74.8659,74.9759,5300.0
2015-02-19 12:50:00,81.77,81.77,81.68,81.69,3200.0,74.9668,74.9668,74.8842,74.8934,3200.0
2015-02-19 12:55:00,81.69,81.72,81.62,81.65,3300.0,74.8934,74.9209,74.8292,74.8567,3300.0
2015-02-19 13:00:00,81.63,81.68,81.61,81.67,3000.0,74.8384,74.8842,74.8201,74.8751,3000.0
2015-02-19 13:05:00,81.63,81.63,81.55,81.56,2500.0,74.8384,74.8384,74.7651,74.7742,2500.0
2015-02-19 13:10:00,81.56,81.56,81.44,81.46,5300.0,74.7742,74.7742,74.6642,74.6826,5300.0
2015-02-19 13:15:00,81.45,81.47,81.41,81.46,2400.0,74.6734,74.6917,74.6367,74.6826,2400.0
2015-02-19 13:20:00,81.46,81.53,81.41,81.43,3200.0,74.6826,74.7467,74.6367,74.655,3200.0
2015-02-19 13:25:00,81.41,81.43,81.39,81.4,3000.0,74.6367,74.655,74.6184,74.6275,3000.0
2015-02-19 13:30:00,81.41,81.46,81.39,81.43,4000.0,74.6367,74.6826,74.6184,74.655,4000.0
2015-02-19 13:35:00,81.46,81.48,81.41,81.45,3400.0,74.6826,74.7009,74.6367,74.6734,3400.0
2015-02-19 13:40:00,81.47,81.49,81.42,81.46,4700.0,74.6917,74.7101,74.6459,74.6826,4700.0
2015-02-19 13:45:00,81.47,81.5,81.42,81.47,9100.0,74.6917,74.7192,74.6459,74.6917,9100.0
2015-02-19 13:50:00,81.43,81.5,81.4,81.5,6800.0,74.655,74.7192,74.6275,74.7192,6800.0
2015-02-19 13:55:00,81.5,81.5,81.46,81.46,2500.0,74.7192,74.7192,74.6826,74.6826,2500.0
2015-02-19 14:00:00,81.46,81.48,81.42,81.45,6700.0,74.6826,74.7009,74.6459,74.6734,6700.0
2015-02-19 14:05:00,81.45,81.53,81.44,81.52,7600.0,74.6734,74.7467,74.6642,74.7376,7600.0
2015-02-19 14:10:00,81.51,81.52,81.41,81.42,4000.0,74.7284,74.7376,74.6367,74.6459,4000.0
2015-02-19 14:15:00,81.4,81.49,81.4,81.46,3300.0,74.6275,74.7101,74.6275,74.6826,3300.0
2015-02-19 14:20:00,81.44,81.46,81.35,81.37,6700.0,74.6642,74.6826,74.5817,74.6,6700.0
2015-02-19 14:25:00,81.37,81.38,81.31,81.31,5800.0,74.6,74.6092,74.545,74.545,5800.0
2015-02-19 14:30:00,81.3,81.33,81.24,81.25,7500.0,74.5359,74.5634,74.4809,74.49,7500.0
2015-02-19 14:35:00,81.27,81.3,81.15,81.18,11800.0,74.5084,74.5359,74.3983,74.4258,11800.0
2015-02-19 14:40:00,81.19,81.37,81.19,81.36,9500.0,74.435,74.6,74.435,74.5909,9500.0
2015-02-19 14:45:00,81.36,81.37,81.33,81.37,3300.0,74.5909,74.6,74.5634,74.6,3300.0
2015-02-19 14:50:00,81.37,81.47,81.35,81.43,3900.0,74.6,74.6917,74.5817,74.655,3900.0
2015-02-19 14:55:00,81.44,81.47,81.41,81.41,4600.0,74.6642,74.6917,74.6367,74.6367,4600.0
2015-02-19 15:00:00,81.41,81.45,81.38,81.42,7100.0,74.6367,74.6734,74.6092,74.6459,7100.0
2015-02-19 15:05:00,81.41,81.45,81.4,81.41,4700.0,74.6367,74.6734,74.6275,74.6367,4700.0
2015-02-19 15:10:00,81.41,81.42,81.37,81.38,5000.0,74.6367,74.6459,74.6,74.6092,5000.0
2015-02-19 15:15:00,81.38,81.38,81.26,81.29,8000.0,74.6092,74.6092,74.4992,74.5267,8000.0
2015-02-19 15:20:00,81.3,81.33,81.24,81.24,9700.0,74.5359,74.5634,74.4809,74.4809,9700.0
2015-02-19 15:25:00,81.24,81.24,81.19,81.19,11000.0,74.4809,74.4809,74.435,74.435,11000.0
2015-02-19 15:30:00,81.21,81.24,81.11,81.19,12000.0,74.4534,74.4809,74.3617,74.435,12000.0
2015-02-19 15:35:00,81.22,81.26,81.16,81.18,10400.0,74.4625,74.4992,74.4075,74.4258,10400.0
2015-02-19 15:40:00,81.17,81.19,81.12,81.17,13900.0,74.4167,74.435,74.3708,74.4167,13900.0
2015-02-19 15:45:00,81.18,81.21,81.11,81.18,20000.0,74.4258,74.4534,74.3617,74.4258,20000.0
2015-02-19 15:50:00,81.2,81.2,81.12,81.18,29000.0,74.4442,74.4442,74.3708,74.4258,29000.0
2015-02-19 15:55:00,81.18,81.26,81.17,81.25,30300.0,74.4258,74.4992,74.4167,74.49,30300.0
2015-02-20 09:30:00,81.25,81.27,80.92,81.14,52900.0,74.49,74.5084,74.1875,74.3892,52900.0
2015-02-20 09:35:00,81.16,81.21,80.8,80.8,5900.0,74.4075,74.4534,74.0775,74.0775,5900.0
2015-02-20 09:40:00,80.79,80.84,80.69,80.8,8300.0,74.0683,74.1141,73.9766,74.0775,8300.0
2015-02-20 09:45:00,80.74,80.8,80.58,80.59,6200.0,74.0225,74.0775,73.8758,73.8849,6200.0
2015-02-20 09:50:00,80.59,80.59,80.21,80.26,12400.0,73.8849,73.8849,73.5366,73.5824,12400.0
2015-02-20 09:55:00,80.26,80.37,80.16,80.16,12400.0,73.5824,73.6832,73.4907,73.4907,12400.0
2015-02-20 10:00:00,80.14,80.16,79.92,80.02,38300.0,73.4724,73.4907,73.2707,73.3624,38300.0
2015-02-20 10:05:00,80.07,80.36,79.99,80.36,24100.0,73.4082,73.6741,73.3349,73.6741,24100.0
2015-02-20 10:10:00,80.38,80.41,80.24,80.3,9500.0,73.6924,73.7199,73.5641,73.6191,9500.0
2015-02-20 10:15:00,80.3,80.31,80.18,80.2,7400.0,73.6191,73.6282,73.509,73.5274,7400.0
2015-02-20 10:20:00,80.22,80.45,80.16,80.4,7200.0,73.5457,73.7566,73.4907,73.7107,7200.0
2015-02-20 10:25:00,80.37,80.45,80.21,80.24,6900.0,73.6832,73.7566,73.5366,73.5641,6900.0
2015-02-20 10:30:00,80.2,80.2,80.0,80.06,12800.0,73.5274,73.5274,73.344,73.399,12800.0
2015-02-20 10:35:00,80.11,80.45,80.1,80.45,4200.0,73.4449,73.7566,73.4357,73.7566,4200.0
2015-02-20 10:40:00,80.45,80.51,80.26,80.26,6400.0,73.7566,73.8116,73.5824,73.5824,6400.0
2015-02-20 10:45:00,80.26,80.33,80.19,80.2,7200.0,73.5824,73.6466,73.5182,73.5274,7200.0
2015-02-20 10:50:00,80.22,80.25,80.13,80.25,4900.0,73.5457,73.5732,73.4632,73.5732,4900.0
2015-02-20 10:55:00,80.28,80.46,80.28,80.46,3700.0,73.6007,73.7658,73.6007,73.7658,3700.0
2015-02-20 11:00:00,80.46,80.6,80.36,80.5,15700.0,73.7658,73.8941,73.6741,73.8024,15700.0
2015-02-20 11:05:00,80.48,80.5,80.39,80.43,5900.0,73.7841,73.8024,73.7016,73.7382,5900.0
2015-02-20 11:10:00,80.45,80.5,80.43,80.43,3300.0,73.7566,73.8024,73.7382,73.7382,3300.0
2015-02-20 11:15:00,80.44,80.54,80.44,80.51,2200.0,73.7474,73.8391,73.7474,73.8116,2200.0
2015-02-20 11:20:00,80.48,80.63,80.45,80.63,9900.0,73.7841,73.9216,73.7566,73.9216,9900.0
2015-02-20 11:25:00,80.64,80.72,80.64,80.72,4800.0,73.9308,74.0041,73.9308,74.0041,4800.0
2015-02-20 11:30:00,80.73,80.78,80.7,80.7,4300.0,74.0133,74.0591,73.9858,73.9858,4300.0
2015-02-20 11:35:00,80.74,80.86,80.74,80.8,5200.0,74.0225,74.1325,74.0225,74.0775,5200.0
2015-02-20 11:40:00,80.8,81.0,80.8,80.96,7300.0,74.0775,74.2608,74.0775,74.2242,7300.0
2015-02-20 11:45:00,80.97,80.97,80.84,80.92,3200.0,74.2333,74.2333,74.1141,74.1875,3200.0
2015-02-20 11:50:00,80.93,80.98,80.92,80.92,3300.0,74.1966,74.2425,74.1875,74.1875,3300.0
2015-02-20 11:55:00,80.88,80.91,80.81,80.91,2400.0,74.1508,74.1783,74.0866,74.1783,2400.0
2015-02-20 12:00:00,80.9,80.94,80.88,80.93,2100.0,74.1691,74.2058,74.1508,74.1966,2100.0
2015-02-20 12:05:00,80.91,80.91,80.83,80.89,3000.0,74.1783,74.1783,74.105,74.16,3000.0
2015-02-20 12:10:00,80.9,80.92,80.84,80.92,3300.0,74.1691,74.1875,74.1141,74.1875,3300.0
2015-02-20 12:15:00,80.91,80.93,80.87,80.93,1800.0,74.1783,74.1966,74.1416,74.1966,1800.0
2015-02-20 12:20:00,80.89,80.98,80.87,80.98,2900.0,74.16,74.2425,74.1416,74.2425,2900.0
2015-02-20 12:25:00,80.94,80.97,80.88,80.88,3100.0,74.2058,74.2333,74.1508,74.1508,3100.0
2015-02-20 12:30:00,80.86,80.89,80.82,80.87,4800.0,74.1325,74.16,74.0958,74.1416,4800.0
2015-02-20 12:35:00,80.88,81.08,80.87,80.9,8300.0,74.1508,74.3342,74.1416,74.1691,8300.0
2015-02-20 12:40:00,80.96,81.1,80.96,81.05,4000.0,74.2242,74.3525,74.2242,74.3067,4000.0
2015-02-20 12:45:00,81.11,81.16,81.11,81.12,2900.0,74.3617,74.4075,74.3617,74.3708,2900.0
2015-02-20 12:50:00,81.12,81.12,81.02,81.06,2000.0,74.3708,74.3708,74.2792,74.3158,2000.0
2015-02-20 12:55:00,81.04,81.05,80.98,80.98,3800.0,74.2975,74.3067,74.2425,74.2425,3800.0
2015-02-20 13:00:00,80.99,81.09,80.99,80.99,2800.0,74.2517,74.3433,74.2517,74.2517,2800.0
2015-02-20 13:05:00,81.03,81.12,81.03,81.1,4200.0,74.2883,74.3708,74.2883,74.3525,4200.0
2015-02-20 13:10:00,81.09,81.23,81.08,81.23,2000.0,74.3433,74.4717,74.3342,74.4717,2000.0
2015-02-20 13:15:00,81.19,81.29,81.19,81.26,3400.0,74.435,74.5267,74.435,74.4992,3400.0
2015-02-20 13:20:00,81.27,81.34,81.27,81.3,2600.0,74.5084,74.5725,74.5084,74.5359,2600.0
2015-02-20 13:25:00,81.31,81.33,81.28,81.31,2800.0,74.545,74.5634,74.5175,74.545,2800.0
2015-02-20 13:30:00,81.33,81.39,81.28,81.28,5500.0,74.5634,74.6184,74.5175,74.5175,5500.0
2015-02-20 13:35:00,81.31,81.37,81.31,81.35,7100.0,74.545,74.6,74.545,74.5817,7100.0
2015-02-20 13:40:00,81.37,81.41,81.29,81.35,4500.0,74.6,74.6367,74.5267,74.5817,4500.0
2015-02-20 13:45:00,81.33,81.37,81.31,81.37,3400.0,74.5634,74.6,74.545,74.6,3400.0
2015-02-20 13:50:00,81.36,81.37,81.3,81.31,12600.0,74.5909,74.6,74.5359,74.545,12600.0
2015-02-20 13:55:00,81.31,81.33,81.28,81.28,5300.0,74.545,74.5634,74.5175,74.5175,5300.0
2015-02-20 14:00:00,81.28,81.29,81.23,81.26,7400.0,74.5175,74.5267,74.4717,74.4992,7400.0
2015-02-20 14:05:00,81.26,81.3,81.24,81.27,18500.0,74.4992,74.5359,74.4809,74.5084,18500.0
2015-02-20 14:10:00,81.26,81.34,81.25,81.33,2800.0,74.4992,74.5725,74.49,74.5634,2800.0
2015-02-20 14:15:00,81.36,81.39,81.27,81.28,5100.0,74.5909,74.6184,74.5084,74.5175,5100.0
2015-02-20 14:20:00,81.28,81.3,81.27,81.28,4000.0,74.5175,74.5359,74.5084,74.5175,4000.0
2015-02-20 14:25:00,81.26,81.27,81.12,81.13,5000.0,74.4992,74.5084,74.3708,74.38,5000.0
2015-02-20 14:30:00,81.13,81.14,81.1,81.12,5700.0,74.38,74.3892,74.3525,74.3708,5700.0
2015-02-20 14:35:00,81.11,81.17,81.11,81.16,2300.0,74.3617,74.4167,74.3617,74.4075,2300.0
2015-02-20 14:40:00,81.16,81.18,81.1,81.16,7500.0,74.4075,74.4258,74.3525,74.4075,7500.0
2015-02-20 14:45:00,81.16,81.22,81.15,81.17,4500.0,74.4075,74.4625,74.3983,74.4167,4500.0
2015-02-20 14:50:00,81.17,81.21,81.16,81.17,2400.0,74.4167,74.4534,74.4075,74.4167,2400.0
2015-02-20 14:55:00,81.19,81.28,81.18,81.27,6100.0,74.435,74.5175,74.4258,74.5084,6100.0
2015-02-20 15:00:00,81.28,81.33,81.27,81.27,5000.0,74.5175,74.5634,74.5084,74.5084,5000.0
2015-02-20 15:05:00,81.26,81.33,81.23,81.31,10200.0,74.4992,74.5634,74.4717,74.545,10200.0
2015-02-20 15:10:00,81.29,81.37,81.29,81.29,4100.0,74.5267,74.6,74.5267,74.5267,4100.0
2015-02-20 15:15:00,81.3,81.31,81.2,81.26,10500.0,74.5359,74.545,74.4442,74.4992,10500.0
2015-02-20 15:20:00,81.25,81.27,81.2,81.22,9900.0,74.49,74.5084,74.4442,74.4625,9900.0
2015-02-20 15:25:00,81.21,81.28,81.16,81.25,14300.0,74.4534,74.5175,74.4075,74.49,14300.0
2015-02-20 15:30:00,81.23,81.26,81.2,81.22,18300.0,74.4717,74.4992,74.4442,74.4625,18300.0
2015-02-20 15:35:00,81.23,81.24,81.18,81.19,11300.0,74.4717,74.4809,74.4258,74.435,11300.0
2015-02-20 15:40:00,81.19,81.22,81.12,81.13,8600.0,74.435,74.4625,74.3708,74.38,8600.0
2015-02-20 15:45:00,81.11,81.12,81.02,81.04,50000.0,74.3617,74.3708,74.2792,74.2975,50000.0
2015-02-20 15:50:00,81.05,81.12,80.99,80.99,36000.0,74.3067,74.3708,74.2517,74.2517,36000.0
2015-02-20 15:55:00,80.99,81.05,80.98,81.04,94100.0,74.2517,74.3067,74.2425,74.2975,94100.0
2015-02-23 09:30:00,81.01,81.12,80.8,80.8,20700.0,74.27,74.3708,74.0775,74.0775,20700.0
2015-02-23 09:35:00,80.83,81.06,80.83,80.99,20600.0,74.105,74.3158,74.105,74.2517,20600.0
2015-02-23 09:40:00,81.07,81.19,80.92,80.92,5100.0,74.325,74.435,74.1875,74.1875,5100.0
2015-02-23 09:45:00,80.92,81.03,80.74,80.85,12300.0,74.1875,74.2883,74.0225,74.1233,12300.0
2015-02-23 09:50:00,80.85,80.88,80.58,80.6,19500.0,74.1233,74.1508,73.8758,73.8941,19500.0
2015-02-23 09:55:00,80.66,80.83,80.62,80.76,3900.0,73.9491,74.105,73.9124,74.0408,3900.0
2015-02-23 10:00:00,80.81,80.82,80.58,80.72,5200.0,74.0866,74.0958,73.8758,74.0041,5200.0
2015-02-23 10:05:00,80.79,80.82,80.63,80.66,6300.0,74.0683,74.0958,73.9216,73.9491,6300.0
2015-02-23 10:10:00,80.67,80.7,80.58,80.65,8300.0,73.9583,73.9858,73.8758,73.9399,8300.0
2015-02-23 10:15:00,80.66,80.68,80.54,80.67,11800.0,73.9491,73.9674,73.8391,73.9583,11800.0
2015-02-23 10:20:00,80.68,80.71,80.65,80.67,6800.0,73.9674,73.995,73.9399,73.9583,6800.0
2015-02-23 10:25:00,80.66,80.69,80.58,80.59,9400.0,73.9491,73.9766,73.8758,73.8849,9400.0
2015-02-23 10:30:00,80.61,80.68,80.57,80.59,8600.0,73.9033,73.9674,73.8666,73.8849,8600.0
2015-02-23 10:35:00,80.61,80.63,80.51,80.53,8400.0,73.9033,73.9216,73.8116,73.8299,8400.0
2015-02-23 10:40:00,80.52,80.53,80.41,80.46,9500.0,73.8208,73.8299,73.7199,73.7658,9500.0
2015-02-23 10:45:00,80.48,80.48,80.33,80.37,19600.0,73.7841,73.7841,73.6466,73.6832,19600.0
2015-02-23 10:50:00,80.37,80.4,80.33,80.35,7500.0,73.6832,73.7107,73.6466,73.6649,7500.0
2015-02-23 10:55:00,80.36,80.42,80.28,80.28,9600.0,73.6741,73.7291,73.6007,73.6007,9600.0
2015-02-23 11:00:00,80.28,80.28,80.22,80.23,5300.0,73.6007,73.6007,73.5457,73.5549,5300.0
2015-02-23 11:05:00,80.24,80.25,80.18,80.22,8000.0,73.5641,73.5732,73.509,73.5457,8000.0
2015-02-23 11:10:00,80.22,80.25,79.92,80.07,34600.0,73.5457,73.5732,73.2707,73.4082,34600.0
2015-02-23 11:15:00,80.09,80.42,80.09,80.38,6200.0,73.4265,73.7291,73.4265,73.6924,6200.0
2015-02-23 11:20:00,80.43,80.55,80.39,80.47,11900.0,73.7382,73.8483,73.7016,73.7749,11900.0
2015-02-23 11:25:00,80.47,80.66,80.47,80.61,6600.0,73.7749,73.9491,73.7749,73.9033,6600.0
2015-02-23 11:30:00,80.62,80.62,80.51,80.52,5400.0,73.9124,73.9124,73.8116,73.8208,5400.0
2015-02-23 11:35:00,80.52,80.53,80.39,80.44,5600.0,73.8208,73.8299,73.7016,73.7474,5600.0
2015-02-23 11:40:00,80.43,80.5,80.42,80.5,3500.0,73.7382,73.8024,73.7291,73.8024,3500.0
2015-02-23 11:45:00,80.5,80.56,80.49,80.51,5300.0,73.8024,73.8574,73.7933,73.8116,5300.0
2015-02-23 11:50:00,80.52,80.53,80.51,80.52,3300.0,73.8208,73.8299,73.8116,73.8208,3300.0
2015-02-23 11:55:00,80.51,80.58,80.48,80.58,3200.0,73.8116,73.8758,73.7841,73.8758,3200.0
2015-02-23 12:00:00,80.59,80.61,80.53,80.61,6700.0,73.8849,73.9033,73.8299,73.9033,6700.0
2015-02-23 12:05:00,80.61,80.61,80.43,80.43,5200.0,73.9033,73.9033,73.7382,73.7382,5200.0
2015-02-23 12:10:00,80.43,80.49,80.43,80.43,5100.0,73.7382,73.7933,73.7382,73.7382,5100.0
2015-02-23 12:15:00,80.43,80.46,80.36,80.36,7200.0,73.7382,73.7658,73.6741,73.6741,7200.0
2015-02-23 12:20:00,80.36,80.39,80.29,80.31,7700.0,73.6741,73.7016,73.6099,73.6282,7700.0
2015-02-23 12:25:00,80.31,80.31,80.18,80.18,14700.0,73.6282,73.6282,73.509,73.509,14700.0
2015-02-23 12:30:00,80.19,80.21,80.08,80.08,5800.0,73.5182,73.5366,73.4174,73.4174,5800.0
2015-02-23 12:35:00,80.08,80.14,80.03,80.03,4900.0,73.4174,73.4724,73.3715,73.3715,4900.0
2015-02-23 12:40:00,80.02,80.04,79.98,80.02,7700.0,73.3624,73.3807,73.3257,73.3624,7700.0
2015-02-23 12:45:00,80.01,80.01,79.95,79.96,6000.0,73.3532,73.3532,73.2982,73.3074,6000.0
2015-02-23 12:50:00,79.96,80.02,79.96,80.0,3600.0,73.3074,73.3624,73.3074,73.344,3600.0
2015-02-23 12:55:00,79.99,80.0,79.89,79.9,6600.0,73.3349,73.344,73.2432,73.2523,6600.0
2015-02-23 13:00:00,79.91,79.95,79.88,79.95,6900.0,73.2615,73.2982,73.234,73.2982,6900.0
2015-02-23 13:05:00,79.95,80.05,79.95,79.99,7200.0,73.2982,73.3899,73.2982,73.3349,7200.0
2015-02-23 13:10:00,79.99,79.99,79.92,79.92,2700.0,73.3349,73.3349,73.2707,73.2707,2700.0
2015-02-23 13:15:00,79.91,79.95,79.91,79.95,4800.0,73.2615,73.2982,73.2615,73.2982,4800.0
2015-02-23 13:20:00,79.97,80.03,79.96,80.01,12600.0,73.3165,73.3715,73.3074,73.3532,12600.0
2015-02-23 13:25:00,80.01,80.08,80.0,80.08,4100.0,73.3532,73.4174,73.344,73.4174,4100.0
2015-02-23 13:30:00,80.08,80.28,80.08,80.18,10800.0,73.4174,73.6007,73.4174,73.509,10800.0
2015-02-23 13:35:00,80.17,80.22,80.15,80.18,4700.0,73.4999,73.5457,73.4815,73.509,4700.0
2015-02-23 13:40:00,80.2,80.33,80.18,80.24,7900.0,73.5274,73.6466,73.509,73.5641,7900.0
2015-02-23 13:45:00,80.24,80.26,80.2,80.22,4600.0,73.5641,73.5824,73.5274,73.5457,4600.0
2015-02-23 13:50:00,80.22,80.24,80.03,80.04,8700.0,73.5457,73.5641,73.3715,73.3807,8700.0
2015-02-23 13:55:00,80.03,80.08,80.0,80.08,23800.0,73.3715,73.4174,73.344,73.4174,23800.0
2015-02-23 14:00:00,80.09,80.17,80.07,80.16,6200.0,73.4265,73.4999,73.4082,73.4907,6200.0
2015-02-23 14:05:00,80.15,80.35,80.15,80.35,10400.0,73.4815,73.6649,73.4815,73.6649,10400.0
2015-02-23 14:10:00,80.36,80.37,80.29,80.34,11300.0,73.6741,73.6832,73.6099,73.6557,11300.0
2015-02-23 14:15:00,80.34,80.41,80.33,80.37,5500.0,73.6557,73.7199,73.6466,73.6832,5500.0
2015-02-23 14:20:00,80.35,80.37,80.32,80.32,6600.0,73.6649,73.6832,73.6374,73.6374,6600.0
2015-02-23 14:25:00,80.31,80.35,80.28,80.32,6800.0,73.6282,73.6649,73.6007,73.6374,6800.0
2015-02-23 14:30:00,80.34,80.35,80.25,80.25,10500.0,73.6557,73.6649,73.5732,73.5732,10500.0
2015-02-23 14:35:00,80.25,80.27,80.17,80.2,3300.0,73.5732,73.5916,73.4999,73.5274,3300.0
2015-02-23 14:40:00,80.17,80.19,80.11,80.14,6400.0,73.4999,73.5182,73.4449,73.4724,6400.0
2015-02-23 14:45:00,80.14,80.16,80.12,80.12,4700.0,73.4724,73.4907,73.454,73.454,4700.0
2015-02-23 14:50:00,80.11,80.12,80.09,80.12,31500.0,73.4449,73.454,73.4265,73.454,31500.0
2015-02-23 14:55:00,80.12,80.21,80.12,80.14,8400.0,73.454,73.5366,73.454,73.4724,8400.0
2015-02-23 15:00:00,80.12,80.17,80.07,80.08,7000.0,73.454,73.4999,73.4082,73.4174,7000.0
2015-02-23 15:05:00,80.07,80.11,80.03,80.03,5200.0,73.4082,73.4449,73.3715,73.3715,5200.0
2015-02-23 15:10:00,80.05,80.12,80.03,80.08,9000.0,73.3899,73.454,73.3715,73.4174,9000.0
2015-02-23 15:15:00,80.06,80.11,80.05,80.05,9800.0,73.399,73.4449,73.3899,73.3899,9800.0
2015-02-23 15:20:00,80.06,80.08,80.05,80.07,11400.0,73.399,73.4174,73.3899,73.4082,11400.0
2015-02-23 15:25:00,80.07,80.07,80.02,80.05,13800.0,73.4082,73.4082,73.3624,73.3899,13800.0
2015-02-23 15:30:00,80.05,80.05,79.99,79.99,17200.0,73.3899,73.3899,73.3349,73.3349,17200.0
2015-02-23 15:35:00,79.99,80.01,79.91,79.91,29900.0,73.3349,73.3532,73.2615,73.2615,29900.0
2015-02-23 15:40:00,79.91,80.04,79.91,80.0,26300.0,73.2615,73.3807,73.2615,73.344,26300.0
2015-02-23 15:45:00,80.01,80.02,80.01,80.02,35300.0,73.3532,73.3624,73.3532,73.3624,35300.0
2015-02-23 15:50:00,80.02,80.12,80.01,80.1,46700.0,73.3624,73.454,73.3532,73.4357,46700.0
2015-02-23 15:55:00,80.1,80.26,80.07,80.22,60900.0,73.4357,73.5824,73.4082,73.5457,60900.0
2015-02-24 09:30:00,80.37,81.04,80.37,80.38,23400.0,73.6832,74.2975,73.6832,73.6924,23400.0
2015-02-24 09:35:00,80.36,80.99,80.36,80.42,16500.0,73.6741,74.2517,73.6741,73.7291,16500.0
2015-02-24 09:40:00,80.75,80.76,80.62,80.76,9200.0,74.0316,74.0408,73.9124,74.0408,9200.0
2015-02-24 09:45:00,80.8,81.1,80.77,80.93,16600.0,74.0775,74.3525,74.05,74.1966,16600.0
2015-02-24 09:50:00,80.94,81.01,80.74,80.75,9000.0,74.2058,74.27,74.0225,74.0316,9000.0
2015-02-24 09:55:00,80.76,80.8,80.7,80.73,4400.0,74.0408,74.0775,73.9858,74.0133,4400.0
2015-02-24 10:00:00,80.73,80.81,80.65,80.72,7600.0,74.0133,74.0866,73.9399,74.0041,7600.0
2015-02-24 10:05:00,80.76,80.76,80.07,80.33,37000.0,74.0408,74.0408,73.4082,73.6466,37000.0
2015-02-24 10:10:00,80.29,80.49,80.27,80.49,4700.0,73.6099,73.7933,73.5916,73.7933,4700.0
2015-02-24 10:15:00,80.51,80.61,80.44,80.56,7200.0,73.8116,73.9033,73.7474,73.8574,7200.0
2015-02-24 10:20:00,80.55,80.57,80.39,80.51,6700.0,73.8483,73.8666,73.7016,73.8116,6700.0
2015-02-24 10:25:00,80.55,80.6,80.35,80.37,9900.0,73.8483,73.8941,73.6649,73.6832,9900.0
2015-02-24 10:30:00,80.38,80.43,80.3,80.38,11800.0,73.6924,73.7382,73.6191,73.6924,11800.0
2015-02-24 10:35:00,80.37,80.45,80.29,80.34,12400.0,73.6832,73.7566,73.6099,73.6557,12400.0
2015-02-24 10:40:00,80.31,80.42,80.29,80.4,8700.0,73.6282,73.7291,73.6099,73.7107,8700.0
2015-02-24 10:45:00,80.38,80.4,80.31,80.34,13300.0,73.6924,73.7107,73.6282,73.6557,13300.0
2015-02-24 10:50:00,80.34,80.35,80.2,80.27,17800.0,73.6557,73.6649,73.5274,73.5916,17800.0
2015-02-24 10:55:00,80.24,80.24,80.16,80.22,14700.0,73.5641,73.5641,73.4907,73.5457,14700.0
2015-02-24 11:00:00,80.21,80.24,80.16,80.22,14900.0,73.5366,73.5641,73.4907,73.5457,14900.0
2015-02-24 11:05:00,80.26,80.38,80.25,80.32,13300.0,73.5824,73.6924,73.5732,73.6374,13300.0
2015-02-24 11:10:00,80.32,80.52,80.32,80.47,6600.0,73.6374,73.8208,73.6374,73.7749,6600.0
2015-02-24 11:15:00,80.46,80.53,80.42,80.47,6200.0,73.7658,73.8299,73.7291,73.7749,6200.0
2015-02-24 11:20:00,80.5,80.55,80.38,80.52,8600.0,73.8024,73.8483,73.6924,73.8208,8600.0
2015-02-24 11:25:00,80.51,80.54,80.43,80.54,9500.0,73.8116,73.8391,73.7382,73.8391,9500.0
2015-02-24 11:30:00,80.54,80.56,80.44,80.51,10100.0,73.8391,73.8574,73.7474,73.8116,10100.0
2015-02-24 11:35:00,80.51,80.53,80.44,80.44,6000.0,73.8116,73.8299,73.7474,73.7474,6000.0
2015-02-24 11:40:00,80.43,80.46,80.33,80.37,10900.0,73.7382,73.7658,73.6466,73.6832,10900.0
2015-02-24 11:45:00,80.37,80.4,80.34,80.36,11200.0,73.6832,73.7107,73.6557,73.6741,11200.0
2015-02-24 11:50:00,80.38,80.44,80.32,80.42,6900.0,73.6924,73.7474,73.6374,73.7291,6900.0
2015-02-24 11:55:00,80.45,80.53,80.43,80.47,9900.0,73.7566,73.8299,73.7382,73.7749,9900.0
2015-02-24 12:00:00,80.46,80.61,80.41,80.61,7200.0,73.7658,73.9033,73.7199,73.9033,7200.0
2015-02-24 12:05:00,80.63,80.66,80.6,80.62,4900.0,73.9216,73.9491,73.8941,73.9124,4900.0
2015-02-24 12:10:00,80.65,80.65,80.48,80.49,6300.0,73.9399,73.9399,73.7841,73.7933,6300.0
2015-02-24 12:15:00,80.47,80.52,80.41,80.47,5200.0,73.7749,73.8208,73.7199,73.7749,5200.0
2015-02-24 12:20:00,80.47,80.48,80.39,80.41,7500.0,73.7749,73.7841,73.7016,73.7199,7500.0
2015-02-24 12:25:00,80.42,80.44,80.39,80.39,4100.0,73.7291,73.7474,73.7016,73.7016,4100.0
2015-02-24 12:30:00,80.4,80.42,80.13,80.19,11100.0,73.7107,73.7291,73.4632,73.5182,11100.0
2015-02-24 12:35:00,80.21,80.33,80.21,80.33,3200.0,73.5366,73.6466,73.5366,73.6466,3200.0
2015-02-24 12:40:00,80.34,80.41,80.33,80.4,6400.0,73.6557,73.7199,73.6466,73.7107,6400.0
2015-02-24 12:45:00,80.41,80.46,80.38,80.41,5100.0,73.7199,73.7658,73.6924,73.7199,5100.0
2015-02-24 12:50:00,80.42,80.46,80.42,80.46,2400.0,73.7291,73.7658,73.7291,73.7658,2400.0
2015-02-24 12:55:00,80.47,80.54,80.46,80.5,6000.0,73.7749,73.8391,73.7658,73.8024,6000.0
2015-02-24 13:00:00,80.49,80.49,80.32,80.38,10400.0,73.7933,73.7933,73.6374,73.6924,10400.0
2015-02-24 13:05:00,80.38,80.38,80.32,80.37,3800.0,73.6924,73.6924,73.6374,73.6832,3800.0
2015-02-24 13:10:00,80.36,80.41,80.32,80.37,3600.0,73.6741,73.7199,73.6374,73.6832,3600.0
2015-02-24 13:15:00,80.38,80.44,80.36,80.36,6800.0,73.6924,73.7474,73.6741,73.6741,6800.0
2015-02-24 13:20:00,80.35,80.39,80.32,80.38,3700.0,73.6649,73.7016,73.6374,73.6924,3700.0
2015-02-24 13:25:00,80.4,80.42,80.36,80.42,4900.0,73.7107,73.7291,73.6741,73.7291,4900.0
2015-02-24 13:30:00,80.42,80.5,80.4,80.4,11600.0,73.7291,73.8024,73.7107,73.7107,11600.0
2015-02-24 13:35:00,80.4,80.44,80.36,80.36,6000.0,73.7107,73.7474,73.6741,73.6741,6000.0
2015-02-24 13:40:00,80.37,80.5,80.36,80.48,6700.0,73.6832,73.8024,73.6741,73.7841,6700.0
2015-02-24 13:45:00,80.48,80.51,80.47,80.47,3100.0,73.7841,73.8116,73.7749,73.7749,3100.0
2015-02-24 13:50:00,80.5,80.65,80.5,80.65,6300.0,73.8024,73.9399,73.8024,73.9399,6300.0
2015-02-24 13:55:00,80.64,80.7,80.63,80.7,3800.0,73.9308,73.9858,73.9216,73.9858,3800.0
2015-02-24 14:00:00,80.68,80.72,80.67,80.71,4900.0,73.9674,74.0041,73.9583,73.995,4900.0
2015-02-24 14:05:00,80.71,80.72,80.59,80.6,7100.0,73.995,74.0041,73.8849,73.8941,7100.0
2015-02-24 14:10:00,80.6,80.61,80.51,80.55,4300.0,73.8941,73.9033,73.8116,73.8483,4300.0
2015-02-24 14:15:00,80.58,80.61,80.55,80.61,2700.0,73.8758,73.9033,73.8483,73.9033,2700.0
2015-02-24 14:20:00,80.6,80.69,80.59,80.65,6800.0,73.8941,73.9766,73.8849,73.9399,6800.0
2015-02-24 14:25:00,80.65,80.73,80.65,80.67,3900.0,73.9399,74.0133,73.9399,73.9583,3900.0
2015-02-24 14:30:00,80.65,80.67,80.59,80.6,4900.0,73.9399,73.9583,73.8849,73.8941,4900.0
2015-02-24 14:35:00,80.63,80.72,80.62,80.72,4100.0,73.9216,74.0041,73.9124,74.0041,4100.0
2015-02-24 14:40:00,80.72,80.72,80.68,80.68,3700.0,74.0041,74.0041,73.9674,73.9674,3700.0
2015-02-24 14:45:00,80.67,80.67,80.6,80.62,4900.0,73.9583,73.9583,73.8941,73.9124,4900.0
2015-02-24 14:50:00,80.62,80.68,80.61,80.68,3900.0,73.9124,73.9674,73.9033,73.9674,3900.0
2015-02-24 14:55:00,80.68,80.72,80.68,80.71,6600.0,73.9674,74.0041,73.9674,73.995,6600.0
2015-02-24 15:00:00,80.7,80.71,80.55,80.55,7000.0,73.9858,73.995,73.8483,73.8483,7000.0
2015-02-24 15:05:00,80.58,80.6,80.53,80.55,9900.0,73.8758,73.8941,73.8299,73.8483,9900.0
2015-02-24 15:10:00,80.58,80.65,80.56,80.64,9200.0,73.8758,73.9399,73.8574,73.9308,9200.0
2015-02-24 15:15:00,80.64,80.68,80.58,80.68,7700.0,73.9308,73.9674,73.8758,73.9674,7700.0
2015-02-24 15:20:00,80.67,80.76,80.67,80.74,6200.0,73.9583,74.0408,73.9583,74.0225,6200.0
2015-02-24 15:25:00,80.75,80.78,80.74,80.75,11300.0,74.0316,74.0591,74.0225,74.0316,11300.0
2015-02-24 15:30:00,80.75,80.76,80.68,80.7,10400.0,74.0316,74.0408,73.9674,73.9858,10400.0
2015-02-24 15:35:00,80.7,80.76,80.69,80.75,16200.0,73.9858,74.0408,73.9766,74.0316,16200.0
2015-02-24 15:40:00,80.75,80.77,80.7,80.7,19900.0,74.0316,74.05,73.9858,73.9858,19900.0
2015-02-24 15:45:00,80.72,80.75,80.6,80.61,26700.0,74.0041,74.0316,73.8941,73.9033,26700.0
2015-02-24 15:50:00,80.62,80.7,80.62,80.67,25200.0,73.9124,73.9858,73.9124,73.9583,25200.0
2015-02-24 15:55:00,80.68,80.79,80.68,80.73,43300.0,73.9674,74.0683,73.9674,74.0133,43300.0
2015-02-25 09:30:00,80.78,80.85,80.53,80.75,6700.0,74.149,74.2133,73.9196,74.1215,6700.0
2015-02-25 09:35:00,80.79,81.43,80.77,81.43,65300.0,74.1582,74.7457,74.1398,74.7457,65300.0
2015-02-25 09:40:00,81.45,81.59,81.23,81.59,41900.0,74.764,74.8925,74.5621,74.8925,41900.0
2015-02-25 09:45:00,81.58,81.67,81.44,81.67,22400.0,74.8834,74.966,74.7549,74.966,22400.0
2015-02-25 09:50:00,81.67,81.75,81.57,81.71,12700.0,74.966,75.0394,74.8742,75.0027,12700.0
2015-02-25 09:55:00,81.7,81.7,81.58,81.63,20600.0,74.9935,74.9935,74.8834,74.9293,20600.0
2015-02-25 10:00:00,81.65,81.69,81.61,81.65,24800.0,74.9476,74.9843,74.9109,74.9476,24800.0
2015-02-25 10:05:00,81.66,81.67,81.58,81.61,19500.0,74.9568,74.966,74.8834,74.9109,19500.0
2015-02-25 10:10:00,81.57,81.62,81.5,81.54,10900.0,74.8742,74.9201,74.8099,74.8466,10900.0
2015-02-25 10:15:00,81.55,81.55,81.44,81.45,12000.0,74.8558,74.8558,74.7549,74.764,12000.0
2015-02-25 10:20:00,81.46,81.49,81.43,81.45,27200.0,74.7732,74.8007,74.7457,74.764,27200.0
2015-02-25 10:25:00,81.43,81.49,81.43,81.43,26700.0,74.7457,74.8007,74.7457,74.7457,26700.0
2015-02-25 10:30:00,81.44,81.6,81.43,81.44,12600.0,74.7549,74.9017,74.7457,74.7549,12600.0
2015-02-25 10:35:00,81.48,81.53,81.44,81.53,7000.0,74.7916,74.8375,74.7549,74.8375,7000.0
2015-02-25 10:40:00,81.5,81.54,81.35,81.39,10800.0,74.8099,74.8466,74.6722,74.709,10800.0
2015-02-25 10:45:00,81.4,81.42,81.35,81.39,9300.0,74.7181,74.7365,74.6722,74.709,9300.0
2015-02-25 10:50:00,81.36,81.4,81.35,81.37,44600.0,74.6814,74.7181,74.6722,74.6906,44600.0
2015-02-25 10:55:00,81.37,81.42,81.33,81.34,34400.0,74.6906,74.7365,74.6539,74.6631,34400.0
2015-02-25 11:00:00,81.32,81.55,81.32,81.51,79600.0,74.6447,74.8558,74.6447,74.8191,79600.0
2015-02-25 11:05:00,81.52,81.52,81.37,81.4,24300.0,74.8283,74.8283,74.6906,74.7181,24300.0
2015-02-25 11:10:00,81.4,81.47,81.38,81.45,43400.0,74.7181,74.7824,74.6998,74.764,43400.0
2015-02-25 11:15:00,81.46,81.49,81.39,81.43,41800.0,74.7732,74.8007,74.709,74.7457,41800.0
2015-02-25 11:20:00,81.43,81.46,81.39,81.42,13700.0,74.7457,74.7732,74.709,74.7365,13700.0
2015-02-25 11:25:00,81.4,81.53,81.4,81.47,9700.0,74.7181,74.8375,74.7181,74.7824,9700.0
2015-02-25 11:30:00,81.46,81.54,81.45,81.54,5300.0,74.7732,74.8466,74.764,74.8466,5300.0
2015-02-25 11:35:00,81.54,81.72,81.54,81.72,21800.0,74.8466,75.0119,74.8466,75.0119,21800.0
2015-02-25 11:40:00,81.71,81.8,81.71,81.79,10500.0,75.0027,75.0853,75.0027,75.0761,10500.0
2015-02-25 11:45:00,81.78,81.88,81.75,81.88,13900.0,75.0669,75.1587,75.0394,75.1587,13900.0
2015-02-25 11:50:00,81.83,81.96,81.83,81.84,20700.0,75.1128,75.2322,75.1128,75.122,20700.0
2015-02-25 11:55:00,81.83,81.9,81.83,81.86,12800.0,75.1128,75.1771,75.1128,75.1404,12800.0
2015-02-25 12:00:00,81.84,81.87,81.8,81.87,7400.0,75.122,75.1496,75.0853,75.1496,7400.0
2015-02-25 12:05:00,81.87,81.93,81.86,81.92,7200.0,75.1496,75.2046,75.1404,75.1955,7200.0
2015-02-25 12:10:00,81.93,82.02,81.93,81.99,25500.0,75.2046,75.2872,75.2046,75.2597,25500.0
2015-02-25 12:15:00,81.99,82.06,81.97,82.06,12700.0,75.2597,75.324,75.2413,75.324,12700.0
2015-02-25 12:20:00,82.05,82.2,82.03,82.2,17200.0,75.3148,75.4525,75.2964,75.4525,17200.0
2015-02-25 12:25:00,82.17,82.24,82.08,82.16,24800.0,75.4249,75.4892,75.3423,75.4157,24800.0
2015-02-25 12:30:00,82.18,82.18,82.12,82.15,15400.0,75.4341,75.4341,75.379,75.4066,15400.0
2015-02-25 12:35:00,82.16,82.25,82.16,82.22,30700.0,75.4157,75.4984,75.4157,75.4708,30700.0
2015-02-25 12:40:00,82.21,82.28,82.18,82.21,47700.0,75.4616,75.5259,75.4341,75.4616,47700.0
2015-02-25 12:45:00,82.21,82.29,82.18,82.29,31200.0,75.4616,75.5351,75.4341,75.5351,31200.0
2015-02-25 12:50:00,82.29,82.34,82.27,82.34,16900.0,75.5351,75.581,75.5167,75.581,16900.0
2015-02-25 12:55:00,82.32,82.36,82.3,82.35,8000.0,75.5626,75.5993,75.5443,75.5902,8000.0
2015-02-25 13:00:00,82.34,82.35,82.15,82.25,23500.0,75.581,75.5902,75.4066,75.4984,23500.0
2015-02-25 13:05:00,82.24,82.28,82.14,82.2,16500.0,75.4892,75.5259,75.3974,75.4525,16500.0
2015-02-25 13:10:00,82.2,82.34,82.19,82.33,12600.0,75.4525,75.581,75.4433,75.5718,12600.0
2015-02-25 13:15:00,82.32,82.32,82.14,82.16,15700.0,75.5626,75.5626,75.3974,75.4157,15700.0
2015-02-25 13:20:00,82.17,82.28,82.17,82.28,7900.0,75.4249,75.5259,75.4249,75.5259,7900.0
2015-02-25 13:25:00,82.28,82.37,82.24,82.37,5800.0,75.5259,75.6085,75.4892,75.6085,5800.0
2015-02-25 13:30:00,82.37,82.45,82.37,82.44,8700.0,75.6085,75.6819,75.6085,75.6728,8700.0
2015-02-25 13:35:00,82.46,82.51,82.41,82.51,7000.0,75.6911,75.737,75.6452,75.737,7000.0
2015-02-25 13:40:00,82.52,82.54,82.5,82.54,6600.0,75.7462,75.7646,75.7278,75.7646,6600.0
2015-02-25 13:45:00,82.54,82.58,82.52,82.52,6800.0,75.7646,75.8013,75.7462,75.7462,6800.0
2015-02-25 13:50:00,82.52,82.53,82.45,82.47,9100.0,75.7462,75.7554,75.6819,75.7003,9100.0
2015-02-25 13:55:00,82.48,82.52,82.47,82.51,6200.0,75.7095,75.7462,75.7003,75.737,6200.0
2015-02-25 14:00:00,82.51,82.52,82.46,82.47,9200.0,75.737,75.7462,75.6911,75.7003,9200.0
2015-02-25 14:05:00,82.47,82.51,82.42,82.51,7000.0,75.7003,75.737,75.6544,75.737,7000.0
2015-02-25 14:10:00,82.52,82.55,82.51,82.54,7900.0,75.7462,75.7737,75.737,75.7646,7900.0
2015-02-25 14:15:00,82.55,82.56,82.5,82.5,10500.0,75.7737,75.7829,75.7278,75.7278,10500.0
2015-02-25 14:20:00,82.5,82.51,82.46,82.49,4900.0,75.7278,75.737,75.6911,75.7187,4900.0
2015-02-25 14:25:00,82.5,82.5,82.43,82.44,13500.0,75.7278,75.7278,75.6636,75.6728,13500.0
2015-02-25 14:30:00,82.44,82.5,82.44,82.5,20400.0,75.6728,75.7278,75.6728,75.7278,20400.0
2015-02-25 14:35:00,82.49,82.59,82.49,82.5,25900.0,75.7187,75.8105,75.7187,75.7278,25900.0
2015-02-25 14:40:00,82.5,82.52,82.38,82.38,38000.0,75.7278,75.7462,75.6177,75.6177,38000.0
2015-02-25 14:45:00,82.39,82.39,82.32,82.33,18300.0,75.6269,75.6269,75.5626,75.5718,18300.0
2015-02-25 14:50:00,82.32,82.32,82.24,82.25,16000.0,75.5626,75.5626,75.4892,75.4984,16000.0
2015-02-25 14:55:00,82.25,82.31,82.24,82.29,9000.0,75.4984,75.5534,75.4892,75.5351,9000.0
2015-02-25 15:00:00,82.28,82.33,82.24,82.26,10800.0,75.5259,75.5718,75.4892,75.5075,10800.0
2015-02-25 15:05:00,82.26,82.29,82.24,82.24,8700.0,75.5075,75.5351,75.4892,75.4892,8700.0
2015-02-25 15:10:00,82.24,82.29,82.24,82.29,8000.0,75.4892,75.5351,75.4892,75.5351,8000.0
2015-02-25 15:15:00,82.28,82.28,82.19,82.21,8200.0,75.5259,75.5259,75.4433,75.4616,8200.0
2015-02-25 15:20:00,82.21,82.21,82.16,82.19,13500.0,75.4616,75.4616,75.4157,75.4433,13500.0
2015-02-25 15:25:00,82.19,82.21,82.16,82.19,28300.0,75.4433,75.4616,75.4157,75.4433,28300.0
2015-02-25 15:30:00,82.19,82.33,82.19,82.3,16000.0,75.4433,75.5718,75.4433,75.5443,16000.0
2015-02-25 15:35:00,82.28,82.33,82.27,82.32,16100.0,75.5259,75.5718,75.5167,75.5626,16100.0
2015-02-25 15:40:00,82.33,82.33,82.3,82.33,20600.0,75.5718,75.5718,75.5443,75.5718,20600.0
2015-02-25 15:45:00,82.33,82.34,82.25,82.26,73500.0,75.5718,75.581,75.4984,75.5075,73500.0
2015-02-25 15:50:00,82.25,82.34,82.25,82.31,44000.0,75.4984,75.581,75.4984,75.5534,44000.0
2015-02-25 15:55:00,82.29,82.39,82.25,82.37,71200.0,75.5351,75.6269,75.4984,75.6085,71200.0
2015-02-26 09:30:00,83.0,83.24,82.83,83.13,30700.0,76.1868,76.4071,76.0308,76.3061,30700.0
2015-02-26 09:35:00,83.04,83.21,82.83,83.06,34500.0,76.2235,76.3796,76.0308,76.2419,34500.0
2015-02-26 09:40:00,83.03,83.06,82.93,83.03,22900.0,76.2143,76.2419,76.1225,76.2143,22900.0
2015-02-26 09:45:00,83.03,83.03,82.83,82.87,21800.0,76.2143,76.2143,76.0308,76.0675,21800.0
2015-02-26 09:50:00,82.82,82.89,82.72,82.72,25000.0,76.0216,76.0858,75.9298,75.9298,25000.0
2015-02-26 09:55:00,82.72,82.8,82.6,82.7,24100.0,75.9298,76.0032,75.8196,75.9114,24100.0
2015-02-26 10:00:00,82.75,82.8,82.59,82.77,16200.0,75.9573,76.0032,75.8105,75.9757,16200.0
2015-02-26 10:05:00,82.75,82.9,82.58,82.87,30200.0,75.9573,76.095,75.8013,76.0675,30200.0
2015-02-26 10:10:00,82.86,82.93,82.77,82.92,6800.0,76.0583,76.1225,75.9757,76.1134,6800.0
2015-02-26 10:15:00,82.89,83.04,82.88,82.89,11600.0,76.0858,76.2235,76.0766,76.0858,11600.0
2015-02-26 10:20:00,82.89,82.93,82.85,82.91,8600.0,76.0858,76.1225,76.0491,76.1042,8600.0
2015-02-26 10:25:00,82.88,82.89,82.72,82.73,9600.0,76.0766,76.0858,75.9298,75.939,9600.0
2015-02-26 10:30:00,82.69,82.79,82.63,82.79,39000.0,75.9022,75.994,75.8472,75.994,39000.0
2015-02-26 10:35:00,82.8,83.18,82.8,83.18,24200.0,76.0032,76.352,76.0032,76.352,24200.0
2015-02-26 10:40:00,83.17,83.39,83.14,83.39,24200.0,76.3428,76.5448,76.3153,76.5448,24200.0
2015-02-26 10:45:00,83.39,83.49,83.31,83.42,27700.0,76.5448,76.6366,76.4713,76.5723,27700.0
2015-02-26 10:50:00,83.43,83.43,83.15,83.16,12500.0,76.5815,76.5815,76.3245,76.3337,12500.0
2015-02-26 10:55:00,83.14,83.23,83.13,83.22,10300.0,76.3153,76.3979,76.3061,76.3887,10300.0
2015-02-26 11:00:00,83.19,83.2,83.07,83.14,9200.0,76.3612,76.3704,76.2511,76.3153,9200.0
2015-02-26 11:05:00,83.14,83.39,83.13,83.38,10600.0,76.3153,76.5448,76.3061,76.5356,10600.0
2015-02-26 11:10:00,83.34,83.4,83.27,83.4,7800.0,76.4989,76.554,76.4346,76.554,7800.0
2015-02-26 11:15:00,83.41,83.48,83.4,83.44,10600.0,76.5631,76.6274,76.554,76.5907,10600.0
2015-02-26 11:20:00,83.46,83.46,83.26,83.33,9000.0,76.609,76.609,76.4255,76.4897,9000.0
2015-02-26 11:25:00,83.37,83.42,83.36,83.38,4700.0,76.5264,76.5723,76.5172,76.5356,4700.0
2015-02-26 11:30:00,83.37,83.41,83.26,83.33,6700.0,76.5264,76.5631,76.4255,76.4897,6700.0
2015-02-26 11:35:00,83.33,83.38,83.22,83.23,20100.0,76.4897,76.5356,76.3887,76.3979,20100.0
2015-02-26 11:40:00,83.22,83.35,83.13,83.3,14600.0,76.3887,76.5081,76.3061,76.4622,14600.0
2015-02-26 11:45:00,83.35,83.36,83.23,83.23,6600.0,76.5081,76.5172,76.3979,76.3979,6600.0
2015-02-26 11:50:00,83.22,83.22,83.12,83.18,7600.0,76.3887,76.3887,76.2969,76.352,7600.0
2015-02-26 11:55:00,83.22,83.27,83.2,83.22,4500.0,76.3887,76.4346,76.3704,76.3887,4500.0
2015-02-26 12:00:00,83.21,83.21,83.17,83.18,8500.0,76.3796,76.3796,76.3428,76.352,8500.0
2015-02-26 12:05:00,83.16,83.19,83.1,83.12,6400.0,76.3337,76.3612,76.2786,76.2969,6400.0
2015-02-26 12:10:00,83.12,83.14,83.06,83.1,3600.0,76.2969,76.3153,76.2419,76.2786,3600.0
2015-02-26 12:15:00,83.08,83.08,82.91,82.91,4100.0,76.2602,76.2602,76.1042,76.1042,4100.0
2015-02-26 12:20:00,82.88,82.92,82.85,82.88,4900.0,76.0766,76.1134,76.0491,76.0766,4900.0
2015-02-26 12:25:00,82.93,83.07,82.9,83.07,7500.0,76.1225,76.2511,76.095,76.2511,7500.0
2015-02-26 12:30:00,83.1,83.22,83.06,83.22,3700.0,76.2786,76.3887,76.2419,76.3887,3700.0
2015-02-26 12:35:00,83.23,83.26,83.11,83.16,5300.0,76.3979,76.4255,76.2878,76.3337,5300.0
2015-02-26 12:40:00,83.14,83.18,83.13,83.18,3300.0,76.3153,76.352,76.3061,76.352,3300.0
2015-02-26 12:45:00,83.18,83.25,83.11,83.23,8500.0,76.352,76.4163,76.2878,76.3979,8500.0
2015-02-26 12:50:00,83.22,83.28,83.22,83.28,3900.0,76.3887,76.4438,76.3887,76.4438,3900.0
2015-02-26 12:55:00,83.28,83.32,83.27,83.29,6700.0,76.4438,76.4805,76.4346,76.453,6700.0
2015-02-26 13:00:00,83.3,83.35,83.24,83.35,7500.0,76.4622,76.5081,76.4071,76.5081,7500.0
2015-02-26 13:05:00,83.35,83.35,83.3,83.33,5500.0,76.5081,76.5081,76.4622,76.4897,5500.0
2015-02-26 13:10:00,83.32,83.36,83.31,83.33,9100.0,76.4805,76.5172,76.4713,76.4897,9100.0
2015-02-26 13:15:00,83.32,83.35,83.25,83.27,6500.0,76.4805,76.5081,76.4163,76.4346,6500.0
2015-02-26 13:20:00,83.25,83.31,83.13,83.16,17500.0,76.4163,76.4713,76.3061,76.3337,17500.0
2015-02-26 13:25:00,83.16,83.2,83.13,83.13,3100.0,76.3337,76.3704,76.3061,76.3061,3100.0
2015-02-26 13:30:00,83.11,83.19,83.11,83.19,5700.0,76.2878,76.3612,76.2878,76.3612,5700.0
2015-02-26 13:35:00,83.19,83.19,83.01,83.06,11800.0,76.3612,76.3612,76.196,76.2419,11800.0
2015-02-26 13:40:00,83.08,83.11,83.0,83.03,3900.0,76.2602,76.2878,76.1868,76.2143,3900.0
2015-02-26 13:45:00,83.04,83.09,83.04,83.08,5200.0,76.2235,76.2694,76.2235,76.2602,5200.0
2015-02-26 13:50:00,83.06,83.14,83.03,83.03,7600.0,76.2419,76.3153,76.2143,76.2143,7600.0
2015-02-26 13:55:00,83.03,83.03,82.95,82.98,6600.0,76.2143,76.2143,76.1409,76.1684,6600.0
2015-02-26 14:00:00,82.98,83.02,82.91,82.91,10900.0,76.1684,76.2052,76.1042,76.1042,10900.0
2015-02-26 14:05:00,82.92,82.92,82.77,82.77,4800.0,76.1134,76.1134,75.9757,75.9757,4800.0
2015-02-26 14:10:00,82.77,82.77,82.72,82.72,7000.0,75.9757,75.9757,75.9298,75.9298,7000.0
2015-02-26 14:15:00,82.71,82.72,82.5,82.53,10300.0,75.9206,75.9298,75.7278,75.7554,10300.0
2015-02-26 14:20:00,82.52,82.54,82.51,82.54,10600.0,75.7462,75.7646,75.737,75.7646,10600.0
2015-02-26 14:25:00,82.55,82.56,82.43,82.43,7600.0,75.7737,75.7829,75.6636,75.6636,7600.0
2015-02-26 14:30:00,82.44,82.49,82.39,82.4,5300.0,75.6728,75.7187,75.6269,75.636,5300.0
2015-02-26 14:35:00,82.35,82.4,82.31,82.36,11800.0,75.5902,75.636,75.5534,75.5993,11800.0
2015-02-26 14:40:00,82.35,82.39,82.34,82.35,8100.0,75.5902,75.6269,75.581,75.5902,8100.0
2015-02-26 14:45:00,82.34,82.34,82.25,82.33,7800.0,75.581,75.581,75.4984,75.5718,7800.0
2015-02-26 14:50:00,82.34,82.41,82.33,82.4,6500.0,75.581,75.6452,75.5718,75.636,6500.0
2015-02-26 14:55:00,82.44,82.47,82.39,82.45,31100.0,75.6728,75.7003,75.6269,75.6819,31100.0
2015-02-26 15:00:00,82.46,82.47,82.24,82.29,24000.0,75.6911,75.7003,75.4892,75.5351,24000.0
2015-02-26 15:05:00,82.29,82.33,82.23,82.27,18800.0,75.5351,75.5718,75.48,75.5167,18800.0
2015-02-26 15:10:00,82.26,82.35,82.25,82.32,7100.0,75.5075,75.5902,75.4984,75.5626,7100.0
2015-02-26 15:15:00,82.35,82.55,82.34,82.54,10900.0,75.5902,75.7737,75.581,75.7646,10900.0
2015-02-26 15:20:00,82.55,82.55,82.44,82.45,10200.0,75.7737,75.7737,75.6728,75.6819,10200.0
2015-02-26 15:25:00,82.44,82.51,82.44,82.51,9200.0,75.6728,75.737,75.6728,75.737,9200.0
2015-02-26 15:30:00,82.49,82.51,82.39,82.42,24100.0,75.7187,75.737,75.6269,75.6544,24100.0
2015-02-26 15:35:00,82.42,82.45,82.35,82.45,26800.0,75.6544,75.6819,75.5902,75.6819,26800.0
2015-02-26 15:40:00,82.45,82.53,82.45,82.51,18800.0,75.6819,75.7554,75.6819,75.737,18800.0
2015-02-26 15:45:00,82.51,82.54,82.41,82.43,25500.0,75.737,75.7646,75.6452,75.6636,25500.0
2015-02-26 15:50:00,82.44,82.48,82.4,82.47,30700.0,75.6728,75.7095,75.636,75.7003,30700.0
2015-02-26 15:55:00,82.46,82.46,82.36,82.39,60100.0,75.6911,75.6911,75.5993,75.6269,60100.0
2015-02-27 09:30:00,82.39,82.68,82.21,82.56,18900.0,75.6269,75.8931,75.4616,75.7829,18900.0
2015-02-27 09:35:00,82.45,82.69,82.45,82.51,700.0,75.6819,75.9022,75.6819,75.737,700.0
2015-02-27 09:40:00,82.68,82.96,82.66,82.84,6700.0,75.8931,76.1501,75.8747,76.0399,6700.0
2015-02-27 09:45:00,82.85,82.85,82.46,82.52,3700.0,76.0491,76.0491,75.6911,75.7462,3700.0
2015-02-27 09:50:00,82.55,82.6,82.45,82.45,1600.0,75.7737,75.8196,75.6819,75.6819,1600.0
2015-02-27 09:55:00,82.38,82.65,82.38,82.62,6600.0,75.6177,75.8655,75.6177,75.838,6600.0
2015-02-27 10:00:00,82.6,82.66,82.47,82.66,6800.0,75.8196,75.8747,75.7003,75.8747,6800.0
2015-02-27 10:05:00,82.66,82.89,82.66,82.86,10200.0,75.8747,76.0858,75.8747,76.0583,10200.0
2015-02-27 10:10:00,82.88,82.95,82.8,82.88,8400.0,76.0766,76.1409,76.0032,76.0766,8400.0
2015-02-27 10:15:00,82.87,82.87,82.78,82.84,3300.0,76.0675,76.0675,75.9849,76.0399,3300.0
2015-02-27 10:20:00,82.84,82.9,82.66,82.75,8700.0,76.0399,76.095,75.8747,75.9573,8700.0
2015-02-27 10:25:00,82.77,82.83,82.71,82.71,4600.0,75.9757,76.0308,75.9206,75.9206,4600.0
2015-02-27 10:30:00,82.69,82.73,82.6,82.6,2500.0,75.9022,75.939,75.8196,75.8196,2500.0
2015-02-27 10:35:00,82.62,82.74,82.6,82.71,8600.0,75.838,75.9481,75.8196,75.9206,8600.0
2015-02-27 10:40:00,82.7,82.83,82.66,82.82,9000.0,75.9114,76.0308,75.8747,76.0216,9000.0
2015-02-27 10:45:00,82.82,82.82,82.72,82.79,11300.0,76.0216,76.0216,75.9298,75.994,11300.0
2015-02-27 10:50:00,82.79,82.84,82.7,82.81,7800.0,75.994,76.0399,75.9114,76.0124,7800.0
2015-02-27 10:55:00,82.8,82.81,82.74,82.74,4900.0,76.0032,76.0124,75.9481,75.9481,4900.0
2015-02-27 11:00:00,82.77,82.77,82.71,82.73,3900.0,75.9757,75.9757,75.9206,75.939,3900.0
2015-02-27 11:05:00,82.73,82.79,82.73,82.77,5000.0,75.939,75.994,75.939,75.9757,5000.0
2015-02-27 11:10:00,82.75,82.87,82.75,82.86,8300.0,75.9573,76.0675,75.9573,76.0583,8300.0
2015-02-27 11:15:00,82.85,82.97,82.83,82.88,11400.0,76.0491,76.1593,76.0308,76.0766,11400.0
2015-02-27 11:20:00,82.88,82.92,82.87,82.89,4300.0,76.0766,76.1134,76.0675,76.0858,4300.0
2015-02-27 11:25:00,82.89,82.93,82.77,82.78,3300.0,76.0858,76.1225,75.9757,75.9849,3300.0
2015-02-27 11:30:00,82.77,82.87,82.77,82.85,3700.0,75.9757,76.0675,75.9757,76.0491,3700.0
2015-02-27 11:35:00,82.89,82.93,82.87,82.87,1600.0,76.0858,76.1225,76.0675,76.0675,1600.0
2015-02-27 11:40:00,82.9,82.97,82.88,82.97,4400.0,76.095,76.1593,76.0766,76.1593,4400.0
2015-02-27 11:45:00,82.94,82.97,82.92,82.94,3900.0,76.1317,76.1593,76.1134,76.1317,3900.0
2015-02-27 11:50:00,82.93,82.93,82.89,82.89,2800.0,76.1225,76.1225,76.0858,76.0858,2800.0
2015-02-27 11:55:00,82.92,82.92,82.8,82.82,3000.0,76.1134,76.1134,76.0032,76.0216,3000.0
2015-02-27 12:00:00,82.84,83.0,82.81,83.0,5700.0,76.0399,76.1868,76.0124,76.1868,5700.0
2015-02-27 12:05:00,83.0,83.0,82.93,82.94,3200.0,76.1868,76.1868,76.1225,76.1317,3200.0
2015-02-27 12:10:00,82.94,82.94,82.75,82.83,3500.0,76.1317,76.1317,75.9573,76.0308,3500.0
2015-02-27 12:15:00,82.84,82.93,82.84,82.9,2900.0,76.0399,76.1225,76.0399,76.095,2900.0
2015-02-27 12:20:00,82.88,82.92,82.85,82.92,1900.0,76.0766,76.1134,76.0491,76.1134,1900.0
2015-02-27 12:25:00,82.93,82.99,82.87,82.87,7900.0,76.1225,76.1776,76.0675,76.0675,7900.0
2015-02-27 12:30:00,82.87,82.9,82.86,82.9,2000.0,76.0675,76.095,76.0583,76.095,2000.0
2015-02-27 12:35:00,82.88,82.93,82.83,82.93,5000.0,76.0766,76.1225,76.0308,76.1225,5000.0
2015-02-27 12:40:00,82.92,82.97,82.91,82.93,4900.0,76.1134,76.1593,76.1042,76.1225,4900.0
2015-02-27 12:45:00,82.93,82.94,82.91,82.91,1700.0,76.1225,76.1317,76.1042,76.1042,1700.0
2015-02-27 12:50:00,82.88,82.89,82.74,82.74,4900.0,76.0766,76.0858,75.9481,75.9481,4900.0
2015-02-27 12:55:00,82.77,82.87,82.77,82.87,4900.0,75.9757,76.0675,75.9757,76.0675,4900.0
2015-02-27 13:00:00,82.86,82.89,82.82,82.82,3700.0,76.0583,76.0858,76.0216,76.0216,3700.0
2015-02-27 13:05:00,82.8,82.95,82.8,82.93,6000.0,76.0032,76.1409,76.0032,76.1225,6000.0
2015-02-27 13:10:00,82.93,82.94,82.85,82.89,2700.0,76.1225,76.1317,76.0491,76.0858,2700.0
2015-02-27 13:15:00,82.9,82.9,82.86,82.87,6400.0,76.095,76.095,76.0583,76.0675,6400.0
2015-02-27 13:20:00,82.86,82.89,82.82,82.89,6500.0,76.0583,76.0858,76.0216,76.0858,6500.0
2015-02-27 13:25:00,82.9,82.9,82.83,82.89,33100.0,76.095,76.095,76.0308,76.0858,33100.0
2015-02-27 13:30:00,82.9,82.94,82.88,82.9,8000.0,76.095,76.1317,76.0766,76.095,8000.0
2015-02-27 13:35:00,82.9,82.92,82.89,82.9,2100.0,76.095,76.1134,76.0858,76.095,2100.0
2015-02-27 13:40:00,82.92,83.0,82.92,82.97,5100.0,76.1134,76.1868,76.1134,76.1593,5100.0
2015-02-27 13:45:00,82.96,82.97,82.91,82.97,3400.0,76.1501,76.1593,76.1042,76.1593,3400.0
2015-02-27 13:50:00,82.96,82.99,82.96,82.96,4500.0,76.1501,76.1776,76.1501,76.1501,4500.0
2015-02-27 13:55:00,82.96,82.98,82.93,82.97,3900.0,76.1501,76.1684,76.1225,76.1593,3900.0
2015-02-27 14:00:00,82.98,83.0,82.98,82.99,4100.0,76.1684,76.1868,76.1684,76.1776,4100.0
2015-02-27 14:05:00,83.0,83.04,83.0,83.02,6500.0,76.1868,76.2235,76.1868,76.2052,6500.0
2015-02-27 14:10:00,83.03,83.05,83.0,83.03,10500.0,76.2143,76.2327,76.1868,76.2143,10500.0
2015-02-27 14:15:00,83.02,83.09,83.02,83.07,4600.0,76.2052,76.2694,76.2052,76.2511,4600.0
2015-02-27 14:20:00,83.07,83.12,83.06,83.12,6200.0,76.2511,76.2969,76.2419,76.2969,6200.0
2015-02-27 14:25:00,83.12,83.19,83.12,83.18,8400.0,76.2969,76.3612,76.2969,76.352,8400.0
2015-02-27 14:30:00,83.18,83.18,83.12,83.12,4000.0,76.352,76.352,76.2969,76.2969,4000.0
2015-02-27 14:35:00,83.12,83.16,82.96,82.97,6100.0,76.2969,76.3337,76.1501,76.1593,6100.0
2015-02-27 14:40:00,82.98,83.02,82.91,82.91,6200.0,76.1684,76.2052,76.1042,76.1042,6200.0
2015-02-27 14:45:00,82.91,82.96,82.9,82.94,4800.0,76.1042,76.1501,76.095,76.1317,4800.0
2015-02-27 14:50:00,82.95,82.95,82.89,82.89,6100.0,76.1409,76.1409,76.0858,76.0858,6100.0
2015-02-27 14:55:00,82.89,82.95,82.89,82.95,4700.0,76.0858,76.1409,76.0858,76.1409,4700.0
2015-02-27 15:00:00,82.94,82.95,82.84,82.94,12300.0,76.1317,76.1409,76.0399,76.1317,12300.0
2015-02-27 15:05:00,82.92,82.92,82.88,82.9,10200.0,76.1134,76.1134,76.0766,76.095,10200.0
2015-02-27 15:10:00,82.9,82.95,82.89,82.91,8400.0,76.095,76.1409,76.0858,76.1042,8400.0
2015-02-27 15:15:00,82.89,83.01,82.87,82.99,11700.0,76.0858,76.196,76.0675,76.1776,11700.0
2015-02-27 15:20:00,82.99,83.11,82.98,83.09,46300.0,76.1776,76.2878,76.1684,76.2694,46300.0
2015-02-27 15:25:00,83.08,83.15,83.08,83.14,9000.0,76.2602,76.3245,76.2602,76.3153,9000.0
2015-02-27 15:30:00,83.15,83.16,83.02,83.02,10600.0,76.3245,76.3337,76.2052,76.2052,10600.0
2015-02-27 15:35:00,83.02,83.05,82.99,83.03,10600.0,76.2052,76.2327,76.1776,76.2143,10600.0
2015-02-27 15:40:00,83.03,83.04,82.89,82.96,42900.0,76.2143,76.2235,76.0858,76.1501,42900.0
2015-02-27 15:45:00,82.93,83.09,82.93,82.98,15100.0,76.1225,76.2694,76.1225,76.1684,15100.0
2015-02-27 15:50:00,82.99,83.04,82.97,82.98,17500.0,76.1776,76.2235,76.1593,76.1684,17500.0
2015-02-27 15:55:00,82.99,83.02,82.93,82.96,39500.0,76.1776,76.2052,76.1225,76.1501,39500.0
2015-03-02 09:30:00,83.52,83.52,82.76,82.96,53800.0,76.6641,76.6641,75.9665,76.1501,53800.0
2015-03-02 09:35:00,82.96,83.27,82.83,83.26,19600.0,76.1501,76.4346,76.0308,76.4255,19600.0
2015-03-02 09:40:00,83.16,83.2,82.94,83.03,10200.0,76.3337,76.3704,76.1317,76.2143,10200.0
2015-03-02 09:45:00,83.15,83.27,83.09,83.19,9300.0,76.3245,76.4346,76.2694,76.3612,9300.0
2015-03-02 09:50:00,83.11,83.16,83.06,83.13,4400.0,76.2878,76.3337,76.2419,76.3061,4400.0
2015-03-02 09:55:00,83.16,83.37,83.13,83.37,5100.0,76.3337,76.5264,76.3061,76.5264,5100.0
2015-03-02 10:00:00,83.37,83.64,83.37,83.48,29200.0,76.5264,76.7743,76.5264,76.6274,29200.0
2015-03-02 10:05:00,83.46,83.64,83.46,83.64,14500.0,76.609,76.7743,76.609,76.7743,14500.0
2015-03-02 10:10:00,83.64,83.81,83.59,83.8,13800.0,76.7743,76.9303,76.7284,76.9211,13800.0
2015-03-02 10:15:00,83.78,83.82,83.75,83.82,2900.0,76.9028,76.9395,76.8752,76.9395,2900.0
2015-03-02 10:20:00,83.8,83.87,83.77,83.81,10400.0,76.9211,76.9854,76.8936,76.9303,10400.0
2015-03-02 10:25:00,83.78,83.86,83.75,83.86,10400.0,76.9028,76.9762,76.8752,76.9762,10400.0
2015-03-02 10:30:00,83.87,83.92,83.75,83.77,18500.0,76.9854,77.0313,76.8752,76.8936,18500.0
2015-03-02 10:35:00,83.77,83.84,83.75,83.82,11400.0,76.8936,76.9578,76.8752,76.9395,11400.0
2015-03-02 10:40:00,83.81,83.81,83.68,83.72,13800.0,76.9303,76.9303,76.811,76.8477,13800.0
2015-03-02 10:45:00,83.74,83.87,83.74,83.86,4900.0,76.8661,76.9854,76.8661,76.9762,4900.0
2015-03-02 10:50:00,83.88,83.98,83.88,83.97,9900.0,76.9946,77.0864,76.9946,77.0772,9900.0
2015-03-02 10:55:00,83.98,84.04,83.9,83.98,22600.0,77.0864,77.1414,77.0129,77.0864,22600.0
2015-03-02 11:00:00,83.97,83.98,83.86,83.93,8700.0,77.0772,77.0864,76.9762,77.0405,8700.0
2015-03-02 11:05:00,83.93,83.97,83.9,83.97,8300.0,77.0405,77.0772,77.0129,77.0772,8300.0
2015-03-02 11:10:00,83.97,84.0,83.91,83.94,13200.0,77.0772,77.1047,77.0221,77.0496,13200.0
2015-03-02 11:15:00,83.94,83.96,83.84,83.96,11000.0,77.0496,77.068,76.9578,77.068,11000.0
2015-03-02 11:20:00,83.97,84.06,83.95,84.05,11700.0,77.0772,77.1598,77.0588,77.1506,11700.0
2015-03-02 11:25:00,84.03,84.04,83.9,83.95,37700.0,77.1322,77.1414,77.0129,77.0588,37700.0
2015-03-02 11:30:00,83.95,84.13,83.95,84.13,5300.0,77.0588,77.224,77.0588,77.224,5300.0
2015-03-02 11:35:00,84.14,84.16,84.07,84.12,9000.0,77.2332,77.2516,77.169,77.2149,9000.0
2015-03-02 11:40:00,84.11,84.14,84.07,84.07,8000.0,77.2057,77.2332,77.169,77.169,8000.0
2015-03-02 11:45:00,84.04,84.21,84.04,84.2,13000.0,77.1414,77.2975,77.1414,77.2883,13000.0
2015-03-02 11:50:00,84.22,84.27,84.21,84.25,9800.0,77.3067,77.3525,77.2975,77.3342,9800.0
2015-03-02 11:55:00,84.2,84.3,84.2,84.28,7600.0,77.2883,77.3801,77.2883,77.3617,7600.0
2015-03-02 12:00:00,84.25,84.27,84.22,84.27,3700.0,77.3342,77.3525,77.3067,77.3525,3700.0
2015-03-02 12:05:00,84.25,84.27,84.2,84.24,9400.0,77.3342,77.3525,77.2883,77.325,9400.0
2015-03-02 12:10:00,84.21,84.21,84.03,84.04,6200.0,77.2975,77.2975,77.1322,77.1414,6200.0
2015-03-02 12:15:00,84.01,84.03,83.81,83.81,6500.0,77.1139,77.1322,76.9303,76.9303,6500.0
2015-03-02 12:20:00,83.81,83.83,83.77,83.81,4700.0,76.9303,76.9487,76.8936,76.9303,4700.0
2015-03-02 12:25:00,83.82,83.97,83.82,83.97,7100.0,76.9395,77.0772,76.9395,77.0772,7100.0
2015-03-02 12:30:00,83.97,84.02,83.94,83.95,7300.0,77.0772,77.1231,77.0496,77.0588,7300.0
2015-03-02 12:35:00,83.96,83.96,83.9,83.91,4600.0,77.068,77.068,77.0129,77.0221,4600.0
2015-03-02 12:40:00,83.91,83.92,83.82,83.85,3600.0,77.0221,77.0313,76.9395,76.967,3600.0
2015-03-02 12:45:00,83.82,83.9,83.79,83.79,5600.0,76.9395,77.0129,76.9119,76.9119,5600.0
2015-03-02 12:50:00,83.75,83.79,83.7,83.79,4600.0,76.8752,76.9119,76.8293,76.9119,4600.0
2015-03-02 12:55:00,83.79,83.85,83.74,83.85,9100.0,76.9119,76.967,76.8661,76.967,9100.0
2015-03-02 13:00:00,83.85,83.87,83.79,83.87,5300.0,76.967,76.9854,76.9119,76.9854,5300.0
2015-03-02 13:05:00,83.89,83.94,83.77,83.78,5900.0,77.0037,77.0496,76.8936,76.9028,5900.0
2015-03-02 13:10:00,83.78,83.86,83.77,83.84,9500.0,76.9028,76.9762,76.8936,76.9578,9500.0
2015-03-02 13:15:00,83.82,83.93,83.82,83.9,5200.0,76.9395,77.0405,76.9395,77.0129,5200.0
2015-03-02 13:20:00,83.89,83.93,83.84,83.87,5800.0,77.0037,77.0405,76.9578,76.9854,5800.0
2015-03-02 13:25:00,83.87,84.02,83.86,84.02,5300.0,76.9854,77.1231,76.9762,77.1231,5300.0
2015-03-02 13:30:00,84.04,84.18,84.04,84.14,12900.0,77.1414,77.2699,77.1414,77.2332,12900.0
2015-03-02 13:35:00,84.14,84.28,84.1,84.27,12700.0,77.2332,77.3617,77.1965,77.3525,12700.0
2015-03-02 13:40:00,84.28,84.38,84.26,84.36,13400.0,77.3617,77.4535,77.3434,77.4352,13400.0
2015-03-02 13:45:00,84.36,84.37,84.23,84.25,6800.0,77.4352,77.4443,77.3158,77.3342,6800.0
2015-03-02 13:50:00,84.25,84.25,84.15,84.17,14800.0,77.3342,77.3342,77.2424,77.2608,14800.0
2015-03-02 13:55:00,84.16,84.37,84.16,84.37,19600.0,77.2516,77.4443,77.2516,77.4443,19600.0
2015-03-02 14:00:00,84.38,84.42,84.36,84.41,6200.0,77.4535,77.4902,77.4352,77.4811,6200.0
2015-03-02 14:05:00,84.43,84.47,84.4,84.44,10500.0,77.4994,77.5361,77.4719,77.5086,10500.0
2015-03-02 14:10:00,84.46,84.46,84.29,84.32,6500.0,77.5269,77.5269,77.3709,77.3984,6500.0
2015-03-02 14:15:00,84.34,84.37,84.32,84.35,4200.0,77.4168,77.4443,77.3984,77.426,4200.0
2015-03-02 14:20:00,84.37,84.44,84.31,84.33,7500.0,77.4443,77.5086,77.3893,77.4076,7500.0
2015-03-02 14:25:00,84.33,84.37,84.24,84.24,7100.0,77.4076,77.4443,77.325,77.325,7100.0
2015-03-02 14:30:00,84.23,84.46,84.23,84.46,10700.0,77.3158,77.5269,77.3158,77.5269,10700.0
2015-03-02 14:35:00,84.45,84.49,84.31,84.31,13900.0,77.5178,77.5545,77.3893,77.3893,13900.0
2015-03-02 14:40:00,84.3,84.32,84.24,84.3,6300.0,77.3801,77.3984,77.325,77.3801,6300.0
2015-03-02 14:45:00,84.31,84.31,84.18,84.19,9500.0,77.3893,77.3893,77.2699,77.2791,9500.0
2015-03-02 14:50:00,84.19,84.19,84.1,84.1,5400.0,77.2791,77.2791,77.1965,77.1965,5400.0
2015-03-02 14:55:00,84.08,84.12,84.05,84.12,5700.0,77.1781,77.2149,77.1506,77.2149,5700.0
2015-03-02 15:00:00,84.13,84.15,84.07,84.11,6100.0,77.224,77.2424,77.169,77.2057,6100.0
2015-03-02 15:05:00,84.11,84.25,84.11,84.22,6900.0,77.2057,77.3342,77.2057,77.3067,6900.0
2015-03-02 15:10:00,84.21,84.3,84.21,84.3,5800.0,77.2975,77.3801,77.2975,77.3801,5800.0
2015-03-02 15:15:00,84.3,84.32,84.23,84.29,5600.0,77.3801,77.3984,77.3158,77.3709,5600.0
2015-03-02 15:20:00,84.27,84.29,84.23,84.25,50800.0,77.3525,77.3709,77.3158,77.3342,50800.0
2015-03-02 15:25:00,84.25,84.27,84.23,84.26,13200.0,77.3342,77.3525,77.3158,77.3434,13200.0
2015-03-02 15:30:00,84.25,84.26,84.22,84.26,19900.0,77.3342,77.3434,77.3067,77.3434,19900.0
2015-03-02 15:35:00,84.27,84.4,84.26,84.38,18700.0,77.3525,77.4719,77.3434,77.4535,18700.0
2015-03-02 15:40:00,84.39,84.41,84.34,84.4,10700.0,77.4627,77.4811,77.4168,77.4719,10700.0
2015-03-02 15:45:00,84.4,84.51,84.4,84.51,25800.0,77.4719,77.5728,77.4719,77.5728,25800.0
2015-03-02 15:50:00,84.51,84.53,84.47,84.48,29300.0,77.5728,77.5912,77.5361,77.5453,29300.0
2015-03-02 15:55:00,84.48,84.54,84.46,84.51,50400.0,77.5453,77.6004,77.5269,77.5728,50400.0
2015-03-03 09:30:00,84.1,84.1,83.73,83.81,16300.0,77.1965,77.1965,76.8569,76.9303,16300.0
2015-03-03 09:35:00,83.91,84.19,83.84,84.19,5900.0,77.0221,77.2791,76.9578,77.2791,5900.0
2015-03-03 09:40:00,84.21,84.39,84.07,84.15,10700.0,77.2975,77.4627,77.169,77.2424,10700.0
2015-03-03 09:45:00,84.16,84.19,83.97,84.02,6400.0,77.2516,77.2791,77.0772,77.1231,6400.0
2015-03-03 09:50:00,83.96,84.22,83.84,83.98,16600.0,77.068,77.3067,76.9578,77.0864,16600.0
2015-03-03 09:55:00,83.96,84.27,83.93,84.0,14900.0,77.068,77.3525,77.0405,77.1047,14900.0
2015-03-03 10:00:00,83.99,84.15,83.9,84.01,24100.0,77.0955,77.2424,77.0129,77.1139,24100.0
2015-03-03 10:05:00,84.01,84.22,83.98,84.12,15200.0,77.1139,77.3067,77.0864,77.2149,15200.0
2015-03-03 10:10:00,84.1,84.21,84.09,84.13,11700.0,77.1965,77.2975,77.1873,77.224,11700.0
2015-03-03 10:15:00,84.13,84.26,84.09,84.26,11300.0,77.224,77.3434,77.1873,77.3434,11300.0
2015-03-03 10:20:00,84.3,84.35,84.25,84.25,5200.0,77.3801,77.426,77.3342,77.3342,5200.0
2015-03-03 10:25:00,84.25,84.25,84.11,84.13,4400.0,77.3342,77.3342,77.2057,77.224,4400.0
2015-03-03 10:30:00,84.11,84.13,83.98,83.98,73800.0,77.2057,77.224,77.0864,77.0864,73800.0
2015-03-03 10:35:00,83.98,84.0,83.82,83.83,4200.0,77.0864,77.1047,76.9395,76.9487,4200.0
2015-03-03 10:40:00,83.82,83.9,83.77,83.86,6400.0,76.9395,77.0129,76.8936,76.9762,6400.0
2015-03-03 10:45:00,83.88,84.02,83.86,83.92,12000.0,76.9946,77.1231,76.9762,77.0313,12000.0
2015-03-03 10:50:00,83.94,83.94,83.76,83.8,61200.0,77.0496,77.0496,76.8844,76.9211,61200.0
2015-03-03 10:55:00,83.77,83.78,83.56,83.63,8200.0,76.8936,76.9028,76.7008,76.7651,8200.0
2015-03-03 11:00:00,83.6,83.7,83.57,83.69,6300.0,76.7375,76.8293,76.71,76.8202,6300.0
2015-03-03 11:05:00,83.68,83.74,83.66,83.66,2800.0,76.811,76.8661,76.7926,76.7926,2800.0
2015-03-03 11:10:00,83.66,83.66,83.5,83.57,7700.0,76.7926,76.7926,76.6458,76.71,7700.0
2015-03-03 11:15:00,83.57,83.87,83.56,83.86,27700.0,76.71,76.9854,76.7008,76.9762,27700.0
2015-03-03 11:20:00,83.85,83.89,83.85,83.89,2100.0,76.967,77.0037,76.967,77.0037,2100.0
2015-03-03 11:25:00,83.89,83.92,83.83,83.88,8500.0,77.0037,77.0313,76.9487,76.9946,8500.0
2015-03-03 11:30:00,83.91,83.92,83.69,83.69,8400.0,77.0221,77.0313,76.8202,76.8202,8400.0
2015-03-03 11:35:00,83.73,83.76,83.7,83.7,4500.0,76.8569,76.8844,76.8293,76.8293,4500.0
2015-03-03 11:40:00,83.72,83.77,83.61,83.69,7600.0,76.8477,76.8936,76.7467,76.8202,7600.0
2015-03-03 11:45:00,83.71,83.83,83.66,83.8,4200.0,76.8385,76.9487,76.7926,76.9211,4200.0
2015-03-03 11:50:00,83.79,83.88,83.71,83.8,2600.0,76.9119,76.9946,76.8385,76.9211,2600.0
2015-03-03 11:55:00,83.84,83.84,83.73,83.77,6000.0,76.9578,76.9578,76.8569,76.8936,6000.0
2015-03-03 12:00:00,83.8,83.87,83.76,83.77,4600.0,76.9211,76.9854,76.8844,76.8936,4600.0
2015-03-03 12:05:00,83.77,83.78,83.7,83.7,4400.0,76.8936,76.9028,76.8293,76.8293,4400.0
2015-03-03 12:10:00,83.7,83.74,83.65,83.65,2400.0,76.8293,76.8661,76.7834,76.7834,2400.0
2015-03-03 12:15:00,83.65,83.75,83.65,83.66,3100.0,76.7834,76.8752,76.7834,76.7926,3100.0
2015-03-03 12:20:00,83.66,83.66,83.6,83.61,2100.0,76.7926,76.7926,76.7375,76.7467,2100.0
2015-03-03 12:25:00,83.58,83.62,83.45,83.51,5600.0,76.7192,76.7559,76.5999,76.6549,5600.0
2015-03-03 12:30:00,83.52,83.59,83.45,83.59,28200.0,76.6641,76.7284,76.5999,76.7284,28200.0
2015-03-03 12:35:00,83.59,83.76,83.56,83.72,29600.0,76.7284,76.8844,76.7008,76.8477,29600.0
2015-03-03 12:40:00,83.73,83.83,83.73,83.82,3300.0,76.8569,76.9487,76.8569,76.9395,3300.0
2015-03-03 12:45:00,83.81,83.82,83.79,83.82,1800.0,76.9303,76.9395,76.9119,76.9395,1800.0
2015-03-03 12:50:00,83.83,84.04,83.82,84.04,41100.0,76.9487,77.1414,76.9395,77.1414,41100.0
2015-03-03 12:55:00,84.02,84.09,83.95,84.07,21300.0,77.1231,77.1873,77.0588,77.169,21300.0
2015-03-03 13:00:00,84.03,84.04,83.96,83.98,4000.0,77.1322,77.1414,77.068,77.0864,4000.0
2015-03-03 13:05:00,83.98,84.04,83.97,84.02,3700.0,77.0864,77.1414,77.0772,77.1231,3700.0
2015-03-03 13:10:00,84.02,84.02,83.86,83.88,4300.0,77.1231,77.1231,76.9762,76.9946,4300.0
2015-03-03 13:15:00,83.86,83.87,83.85,83.87,1400.0,76.9762,76.9854,76.967,76.9854,1400.0
2015-03-03 13:20:00,83.85,83.87,83.81,83.86,8200.0,76.967,76.9854,76.9303,76.9762,8200.0
2015-03-03 13:25:00,83.85,84.03,83.85,84.0,34000.0,76.967,77.1322,76.967,77.1047,34000.0
2015-03-03 13:30:00,84.02,84.06,84.0,84.03,4000.0,77.1231,77.1598,77.1047,77.1322,4000.0
2015-03-03 13:35:00,84.02,84.02,84.0,84.01,2100.0,77.1231,77.1231,77.1047,77.1139,2100.0
2015-03-03 13:40:00,84.0,84.0,83.86,83.95,9600.0,77.1047,77.1047,76.9762,77.0588,9600.0
2015-03-03 13:45:00,83.95,84.02,83.95,84.0,6700.0,77.0588,77.1231,77.0588,77.1047,6700.0
2015-03-03 13:50:00,84.02,84.07,83.99,84.0,14800.0,77.1231,77.169,77.0955,77.1047,14800.0
2015-03-03 13:55:00,83.99,84.0,83.89,83.98,20600.0,77.0955,77.1047,77.0037,77.0864,20600.0
2015-03-03 14:00:00,83.98,83.99,83.93,83.96,5500.0,77.0864,77.0955,77.0405,77.068,5500.0
2015-03-03 14:05:00,83.94,84.05,83.94,84.04,16500.0,77.0496,77.1506,77.0496,77.1414,16500.0
2015-03-03 14:10:00,84.04,84.21,84.04,84.21,13300.0,77.1414,77.2975,77.1414,77.2975,13300.0
2015-03-03 14:15:00,84.21,84.29,84.18,84.28,11800.0,77.2975,77.3709,77.2699,77.3617,11800.0
2015-03-03 14:20:00,84.28,84.28,84.24,84.27,7800.0,77.3617,77.3617,77.325,77.3525,7800.0
2015-03-03 14:25:00,84.28,84.39,84.28,84.39,12100.0,77.3617,77.4627,77.3617,77.4627,12100.0
2015-03-03 14:30:00,84.38,84.46,84.37,84.4,19000.0,77.4535,77.5269,77.4443,77.4719,19000.0
2015-03-03 14:35:00,84.38,84.39,84.35,84.39,8000.0,77.4535,77.4627,77.426,77.4627,8000.0
2015-03-03 14:40:00,84.38,84.4,84.33,84.34,10000.0,77.4535,77.4719,77.4076,77.4168,10000.0
2015-03-03 14:45:00,84.34,84.43,84.28,84.31,36700.0,77.4168,77.4994,77.3617,77.3893,36700.0
2015-03-03 14:50:00,84.32,84.41,84.28,84.41,13500.0,77.3984,77.4811,77.3617,77.4811,13500.0
2015-03-03 14:55:00,84.42,84.53,84.42,84.52,7800.0,77.4902,77.5912,77.4902,77.582,7800.0
2015-03-03 15:00:00,84.52,84.53,84.43,84.51,11300.0,77.582,77.5912,77.4994,77.5728,11300.0
2015-03-03 15:05:00,84.53,84.61,84.52,84.54,12200.0,77.5912,77.6646,77.582,77.6004,12200.0
2015-03-03 15:10:00,84.54,84.6,84.47,84.57,11400.0,77.6004,77.6555,77.5361,77.6279,11400.0
2015-03-03 15:15:00,84.56,84.62,84.47,84.62,11600.0,77.6187,77.6738,77.5361,77.6738,11600.0
2015-03-03 15:20:00,84.63,84.7,84.62,84.7,16200.0,77.683,77.7472,77.6738,77.7472,16200.0
2015-03-03 15:25:00,84.7,84.74,84.66,84.69,16200.0,77.7472,77.784,77.7105,77.7381,16200.0
2015-03-03 15:30:00,84.69,84.76,84.69,84.75,21700.0,77.7381,77.8023,77.7381,77.7931,21700.0
2015-03-03 15:35:00,84.76,84.78,84.63,84.66,23800.0,77.8023,77.8207,77.683,77.7105,23800.0
2015-03-03 15:40:00,84.66,84.66,84.58,84.59,22200.0,77.7105,77.7105,77.6371,77.6463,22200.0
2015-03-03 15:45:00,84.58,84.76,84.58,84.73,42600.0,77.6371,77.8023,77.6371,77.7748,42600.0
2015-03-03 15:50:00,84.72,84.76,84.67,84.75,36800.0,77.7656,77.8023,77.7197,77.7931,36800.0
2015-03-03 15:55:00,84.74,84.8,84.73,84.78,71700.0,77.784,77.839,77.7748,77.8207,71700.0
2015-03-04 09:30:00,84.28,84.56,84.23,84.25,14900.0,77.3617,77.6187,77.3158,77.3342,14900.0
2015-03-04 09:35:00,84.23,84.24,84.0,84.02,12000.0,77.3158,77.325,77.1047,77.1231,12000.0
2015-03-04 09:40:00,84.1,84.17,84.01,84.08,23800.0,77.1965,77.2608,77.1139,77.1781,23800.0
2015-03-04 09:45:00,84.09,84.45,84.08,84.3,35800.0,77.1873,77.5178,77.1781,77.3801,35800.0
2015-03-04 09:50:00,84.3,84.3,84.08,84.15,14100.0,77.3801,77.3801,77.1781,77.2424,14100.0
2015-03-04 09:55:00,84.15,84.54,84.15,84.46,24400.0,77.2424,77.6004,77.2424,77.5269,24400.0
2015-03-04 10:00:00,84.46,84.61,84.31,84.51,21300.0,77.5269,77.6646,77.3893,77.5728,21300.0
2015-03-04 10:05:00,84.47,84.56,84.28,84.32,11500.0,77.5361,77.6187,77.3617,77.3984,11500.0
2015-03-04 10:10:00,84.28,84.55,84.26,84.35,20200.0,77.3617,77.6096,77.3434,77.426,20200.0
2015-03-04 10:15:00,84.4,84.58,84.38,84.49,22200.0,77.4719,77.6371,77.4535,77.5545,22200.0
2015-03-04 10:20:00,84.49,84.5,84.43,84.47,6500.0,77.5545,77.5637,77.4994,77.5361,6500.0
2015-03-04 10:25:00,84.48,84.52,84.42,84.49,19000.0,77.5453,77.582,77.4902,77.5545,19000.0
2015-03-04 10:30:00,84.48,84.58,84.44,84.58,10000.0,77.5453,77.6371,77.5086,77.6371,10000.0
2015-03-04 10:35:00,84.59,84.61,84.48,84.54,5500.0,77.6463,77.6646,77.5453,77.6004,5500.0
2015-03-04 10:40:00,84.55,84.65,84.49,84.62,7200.0,77.6096,77.7014,77.5545,77.6738,7200.0
2015-03-04 10:45:00,84.6,84.6,84.36,84.51,6100.0,77.6555,77.6555,77.4352,77.5728,6100.0
2015-03-04 10:50:00,84.51,84.63,84.51,84.56,4800.0,77.5728,77.683,77.5728,77.6187,4800.0
2015-03-04 10:55:00,84.55,84.67,84.52,84.66,9300.0,77.6096,77.7197,77.582,77.7105,9300.0
2015-03-04 11:00:00,84.67,84.77,84.66,84.75,22400.0,77.7197,77.8115,77.7105,77.7931,22400.0
2015-03-04 11:05:00,84.72,84.91,84.71,84.85,14500.0,77.7656,77.94,77.7564,77.8849,14500.0
2015-03-04 11:10:00,84.87,84.93,84.79,84.92,18300.0,77.9033,77.9584,77.8299,77.9492,18300.0
2015-03-04 11:15:00,84.91,84.99,84.84,84.95,13300.0,77.94,78.0134,77.8758,77.9767,13300.0
2015-03-04 11:20:00,84.93,84.94,84.89,84.89,2700.0,77.9584,77.9675,77.9217,77.9217,2700.0
2015-03-04 11:25:00,84.88,84.89,84.78,84.83,5600.0,77.9125,77.9217,77.8207,77.8666,5600.0
2015-03-04 11:30:00,84.84,84.9,84.8,84.89,10300.0,77.8758,77.9308,77.839,77.9217,10300.0
2015-03-04 11:35:00,84.9,84.9,84.78,84.8,9800.0,77.9308,77.9308,77.8207,77.839,9800.0
2015-03-04 11:40:00,84.8,84.85,84.73,84.8,131000.0,77.839,77.8849,77.7748,77.839,131000.0
2015-03-04 11:45:00,84.81,84.82,84.7,84.76,90700.0,77.8482,77.8574,77.7472,77.8023,90700.0
2015-03-04 11:50:00,84.8,84.83,84.72,84.72,4200.0,77.839,77.8666,77.7656,77.7656,4200.0
2015-03-04 11:55:00,84.71,84.72,84.62,84.62,2500.0,77.7564,77.7656,77.6738,77.6738,2500.0
2015-03-04 12:00:00,84.59,84.75,84.57,84.7,14300.0,77.6463,77.7931,77.6279,77.7472,14300.0
2015-03-04 12:05:00,84.7,84.72,84.65,84.65,4900.0,77.7472,77.7656,77.7014,77.7014,4900.0
2015-03-04 12:10:00,84.66,84.78,84.57,84.74,7400.0,77.7105,77.8207,77.6279,77.784,7400.0
2015-03-04 12:15:00,84.76,84.76,84.7,84.7,2500.0,77.8023,77.8023,77.7472,77.7472,2500.0
2015-03-04 12:20:00,84.7,84.72,84.67,84.69,6400.0,77.7472,77.7656,77.7197,77.7381,6400.0
2015-03-04 12:25:00,84.68,84.72,84.67,84.69,6600.0,77.7289,77.7656,77.7197,77.7381,6600.0
2015-03-04 12:30:00,84.7,84.72,84.64,84.7,11300.0,77.7472,77.7656,77.6922,77.7472,11300.0
2015-03-04 12:35:00,84.7,84.77,84.65,84.71,21500.0,77.7472,77.8115,77.7014,77.7564,21500.0
2015-03-04 12:40:00,84.7,84.75,84.64,84.75,12100.0,77.7472,77.7931,77.6922,77.7931,12100.0
2015-03-04 12:45:00,84.75,84.76,84.65,84.65,14300.0,77.7931,77.8023,77.7014,77.7014,14300.0
2015-03-04 12:50:00,84.63,84.63,84.52,84.52,7000.0,77.683,77.683,77.582,77.582,7000.0
2015-03-04 12:55:00,84.52,84.55,84.44,84.5,5600.0,77.582,77.6096,77.5086,77.5637,5600.0
2015-03-04 13:00:00,84.51,84.54,84.48,84.52,10100.0,77.5728,77.6004,77.5453,77.582,10100.0
2015-03-04 13:05:00,84.53,84.67,84.5,84.66,18500.0,77.5912,77.7197,77.5637,77.7105,18500.0
2015-03-04 13:10:00,84.64,84.71,84.59,84.7,4500.0,77.6922,77.7564,77.6463,77.7472,4500.0
2015-03-04 13:15:00,84.7,84.72,84.65,84.67,7900.0,77.7472,77.7656,77.7014,77.7197,7900.0
2015-03-04 13:20:00,84.65,84.71,84.61,84.61,7400.0,77.7014,77.7564,77.6646,77.6646,7400.0
2015-03-04 13:25:00,84.62,84.68,84.6,84.67,10400.0,77.6738,77.7289,77.6555,77.7197,10400.0
2015-03-04 13:30:00,84.67,84.67,84.61,84.61,3300.0,77.7197,77.7197,77.6646,77.6646,3300.0
2015-03-04 13:35:00,84.59,84.67,84.59,84.67,5400.0,77.6463,77.7197,77.6463,77.7197,5400.0
2015-03-04 13:40:00,84.67,84.69,84.62,84.62,3400.0,77.7197,77.7381,77.6738,77.6738,3400.0
2015-03-04 13:45:00,84.6,84.61,84.54,84.57,79700.0,77.6555,77.6646,77.6004,77.6279,79700.0
2015-03-04 13:50:00,84.58,84.61,84.5,84.5,16300.0,77.6371,77.6646,77.5637,77.5637,16300.0
2015-03-04 13:55:00,84.48,84.48,84.35,84.41,56100.0,77.5453,77.5453,77.426,77.4811,56100.0
2015-03-04 14:00:00,84.42,84.67,84.42,84.6,46100.0,77.4902,77.7197,77.4902,77.6555,46100.0
2015-03-04 14:05:00,84.59,84.6,84.53,84.55,11000.0,77.6463,77.6555,77.5912,77.6096,11000.0
2015-03-04 14:10:00,84.53,84.54,84.4,84.4,12400.0,77.5912,77.6004,77.4719,77.4719,12400.0
2015-03-04 14:15:00,84.4,84.49,84.4,84.48,13000.0,77.4719,77.5545,77.4719,77.5453,13000.0
2015-03-04 14:20:00,84.5,84.54,84.47,84.54,8100.0,77.5637,77.6004,77.5361,77.6004,8100.0
2015-03-04 14:25:00,84.53,84.6,84.53,84.58,4400.0,77.5912,77.6555,77.5912,77.6371,4400.0
2015-03-04 14:30:00,84.57,84.57,84.51,84.53,7400.0,77.6279,77.6279,77.5728,77.5912,7400.0
2015-03-04 14:35:00,84.54,84.6,84.5,84.53,36900.0,77.6004,77.6555,77.5637,77.5912,36900.0
2015-03-04 14:40:00,84.54,84.61,84.51,84.61,37100.0,77.6004,77.6646,77.5728,77.6646,37100.0
2015-03-04 14:45:00,84.59,84.63,84.54,84.63,17100.0,77.6463,77.683,77.6004,77.683,17100.0
2015-03-04 14:50:00,84.63,84.64,84.58,84.63,30700.0,77.683,77.6922,77.6371,77.683,30700.0
2015-03-04 14:55:00,84.62,84.73,84.59,84.69,9100.0,77.6738,77.7748,77.6463,77.7381,9100.0
2015-03-04 15:00:00,84.69,84.71,84.64,84.65,8200.0,77.7381,77.7564,77.6922,77.7014,8200.0
2015-03-04 15:05:00,84.59,84.61,84.52,84.6,8000.0,77.6463,77.6646,77.582,77.6555,8000.0
2015-03-04 15:10:00,84.6,84.64,84.57,84.61,6600.0,77.6555,77.6922,77.6279,77.6646,6600.0
2015-03-04 15:15:00,84.6,84.64,84.54,84.55,8600.0,77.6555,77.6922,77.6004,77.6096,8600.0
2015-03-04 15:20:00,84.56,84.58,84.51,84.58,8600.0,77.6187,77.6371,77.5728,77.6371,8600.0
2015-03-04 15:25:00,84.57,84.68,84.55,84.68,16600.0,77.6279,77.7289,77.6096,77.7289,16600.0
2015-03-04 15:30:00,84.67,84.67,84.61,84.64,24600.0,77.7197,77.7197,77.6646,77.6922,24600.0
2015-03-04 15:35:00,84.64,84.64,84.55,84.56,18300.0,77.6922,77.6922,77.6096,77.6187,18300.0
2015-03-04 15:40:00,84.55,84.61,84.51,84.6,35700.0,77.6096,77.6646,77.5728,77.6555,35700.0
2015-03-04 15:45:00,84.59,84.66,84.57,84.63,24100.0,77.6463,77.7105,77.6279,77.683,24100.0
2015-03-04 15:50:00,84.62,84.67,84.57,84.6,22300.0,77.6738,77.7197,77.6279,77.6555,22300.0
2015-03-04 15:55:00,84.61,84.61,84.53,84.58,138300.0,77.6646,77.6646,77.5912,77.6371,138300.0
2015-03-05 09:30:00,84.74,84.88,84.71,84.79,19700.0,77.784,77.9125,77.7564,77.8299,19700.0
2015-03-05 09:35:00,84.7,84.76,84.57,84.6,9200.0,77.7472,77.8023,77.6279,77.6555,9200.0
2015-03-05 09:40:00,84.6,84.64,84.46,84.48,15900.0,77.6555,77.6922,77.5269,77.5453,15900.0
2015-03-05 09:45:00,84.5,84.74,84.45,84.63,17400.0,77.5637,77.784,77.5178,77.683,17400.0
2015-03-05 09:50:00,84.67,84.68,84.58,84.64,12300.0,77.7197,77.7289,77.6371,77.6922,12300.0
2015-03-05 09:55:00,84.62,84.73,84.52,84.7,56300.0,77.6738,77.7748,77.582,77.7472,56300.0
2015-03-05 10:00:00,84.69,84.7,84.56,84.66,41000.0,77.7381,77.7472,77.6187,77.7105,41000.0
2015-03-05 10:05:00,84.65,84.92,84.64,84.83,79800.0,77.7014,77.9492,77.6922,77.8666,79800.0
2015-03-05 10:10:00,84.82,84.83,84.64,84.71,19200.0,77.8574,77.8666,77.6922,77.7564,19200.0
2015-03-05 10:15:00,84.76,84.76,84.62,84.64,24400.0,77.8023,77.8023,77.6738,77.6922,24400.0
2015-03-05 10:20:00,84.65,84.83,84.65,84.7,21000.0,77.7014,77.8666,77.7014,77.7472,21000.0
2015-03-05 10:25:00,84.73,84.73,84.67,84.71,8900.0,77.7748,77.7748,77.7197,77.7564,8900.0
2015-03-05 10:30:00,84.72,84.76,84.6,84.63,12100.0,77.7656,77.8023,77.6555,77.683,12100.0
2015-03-05 10:35:00,84.65,84.75,84.64,84.73,40700.0,77.7014,77.7931,77.6922,77.7748,40700.0
2015-03-05 10:40:00,84.72,84.8,84.62,84.76,29100.0,77.7656,77.839,77.6738,77.8023,29100.0
2015-03-05 10:45:00,84.75,84.9,84.75,84.9,63100.0,77.7931,77.9308,77.7931,77.9308,63100.0
2015-03-05 10:50:00,84.9,84.95,84.86,84.9,24400.0,77.9308,77.9767,77.8941,77.9308,24400.0
2015-03-05 10:55:00,84.9,84.93,84.87,84.91,6900.0,77.9308,77.9584,77.9033,77.94,6900.0
2015-03-05 11:00:00,84.9,84.99,84.9,84.95,4800.0,77.9308,78.0134,77.9308,77.9767,4800.0
2015-03-05 11:05:00,84.98,85.06,84.96,85.04,17200.0,78.0043,78.0777,77.9859,78.0593,17200.0
2015-03-05 11:10:00,85.04,85.11,84.99,85.04,13900.0,78.0593,78.1236,78.0134,78.0593,13900.0
2015-03-05 11:15:00,85.04,85.16,85.03,85.16,5900.0,78.0593,78.1695,78.0502,78.1695,5900.0
2015-03-05 11:20:00,85.2,85.31,85.17,85.3,14200.0,78.2062,78.3072,78.1787,78.298,14200.0
2015-03-05 11:25:00,85.28,85.28,85.18,85.18,5200.0,78.2796,78.2796,78.1878,78.1878,5200.0
2015-03-05 11:30:00,85.21,85.24,85.2,85.23,2400.0,78.2154,78.2429,78.2062,78.2337,2400.0
2015-03-05 11:35:00,85.25,85.28,85.22,85.22,3900.0,78.2521,78.2796,78.2246,78.2246,3900.0
2015-03-05 11:40:00,85.24,85.27,85.21,85.24,7200.0,78.2429,78.2705,78.2154,78.2429,7200.0
2015-03-05 11:45:00,85.24,85.27,85.18,85.22,15300.0,78.2429,78.2705,78.1878,78.2246,15300.0
2015-03-05 11:50:00,85.22,85.25,85.17,85.21,2700.0,78.2246,78.2521,78.1787,78.2154,2700.0
2015-03-05 11:55:00,85.2,85.25,85.18,85.24,4400.0,78.2062,78.2521,78.1878,78.2429,4400.0
2015-03-05 12:00:00,85.24,85.27,85.23,85.26,4700.0,78.2429,78.2705,78.2337,78.2613,4700.0
2015-03-05 12:05:00,85.26,85.29,85.2,85.29,4800.0,78.2613,78.2888,78.2062,78.2888,4800.0
2015-03-05 12:10:00,85.28,85.28,85.18,85.18,4800.0,78.2796,78.2796,78.1878,78.1878,4800.0
2015-03-05 12:15:00,85.19,85.3,85.17,85.29,4000.0,78.197,78.298,78.1787,78.2888,4000.0
2015-03-05 12:20:00,85.27,85.32,85.23,85.32,3700.0,78.2705,78.3164,78.2337,78.3164,3700.0
2015-03-05 12:25:00,85.31,85.31,85.26,85.29,3000.0,78.3072,78.3072,78.2613,78.2888,3000.0
2015-03-05 12:30:00,85.29,85.34,85.29,85.33,2500.0,78.2888,78.3347,78.2888,78.3255,2500.0
2015-03-05 12:35:00,85.33,85.36,85.29,85.34,4000.0,78.3255,78.3531,78.2888,78.3347,4000.0
2015-03-05 12:40:00,85.36,85.36,85.31,85.33,4400.0,78.3531,78.3531,78.3072,78.3255,4400.0
2015-03-05 12:45:00,85.32,85.32,85.27,85.31,4200.0,78.3164,78.3164,78.2705,78.3072,4200.0
2015-03-05 12:50:00,85.31,85.31,85.15,85.16,6100.0,78.3072,78.3072,78.1603,78.1695,6100.0
2015-03-05 12:55:00,85.16,85.18,85.03,85.03,11500.0,78.1695,78.1878,78.0502,78.0502,11500.0
2015-03-05 13:00:00,85.02,85.13,85.01,85.13,1900.0,78.041,78.142,78.0318,78.142,1900.0
2015-03-05 13:05:00,85.15,85.15,85.11,85.13,3200.0,78.1603,78.1603,78.1236,78.142,3200.0
2015-03-05 13:10:00,85.15,85.18,85.08,85.08,5300.0,78.1603,78.1878,78.0961,78.0961,5300.0
2015-03-05 13:15:00,85.08,85.1,85.05,85.07,14700.0,78.0961,78.1144,78.0685,78.0869,14700.0
2015-03-05 13:20:00,85.05,85.07,84.98,85.07,5800.0,78.0685,78.0869,78.0043,78.0869,5800.0
2015-03-05 13:25:00,85.13,85.17,85.13,85.13,3600.0,78.142,78.1787,78.142,78.142,3600.0
2015-03-05 13:30:00,85.14,85.16,85.1,85.11,3500.0,78.1511,78.1695,78.1144,78.1236,3500.0
2015-03-05 13:35:00,85.12,85.14,85.08,85.12,5300.0,78.1328,78.1511,78.0961,78.1328,5300.0
2015-03-05 13:40:00,85.11,85.2,85.11,85.2,8900.0,78.1236,78.2062,78.1236,78.2062,8900.0
2015-03-05 13:45:00,85.21,85.21,85.2,85.2,600.0,78.2154,78.2154,78.2062,78.2062,600.0
2015-03-05 13:50:00,85.22,85.22,85.19,85.19,2800.0,78.2246,78.2246,78.197,78.197,2800.0
2015-03-05 13:55:00,85.18,85.22,85.17,85.17,3800.0,78.1878,78.2246,78.1787,78.1787,3800.0
2015-03-05 14:00:00,85.19,85.26,85.19,85.23,5200.0,78.197,78.2613,78.197,78.2337,5200.0
2015-03-05 14:05:00,85.23,85.25,85.2,85.25,2800.0,78.2337,78.2521,78.2062,78.2521,2800.0
2015-03-05 14:10:00,85.25,85.26,85.2,85.2,2200.0,78.2521,78.2613,78.2062,78.2062,2200.0
2015-03-05 14:15:00,85.23,85.27,85.22,85.25,2100.0,78.2337,78.2705,78.2246,78.2521,2100.0
2015-03-05 14:20:00,85.24,85.25,85.2,85.23,5300.0,78.2429,78.2521,78.2062,78.2337,5300.0
2015-03-05 14:25:00,85.23,85.23,85.17,85.17,2900.0,78.2337,78.2337,78.1787,78.1787,2900.0
2015-03-05 14:30:00,85.19,85.21,85.18,85.18,2200.0,78.197,78.2154,78.1878,78.1878,2200.0
2015-03-05 14:35:00,85.17,85.17,85.14,85.15,2100.0,78.1787,78.1787,78.1511,78.1603,2100.0
2015-03-05 14:40:00,85.17,85.2,85.14,85.14,6400.0,78.1787,78.2062,78.1511,78.1511,6400.0
2015-03-05 14:45:00,85.15,85.16,85.13,85.16,1700.0,78.1603,78.1695,78.142,78.1695,1700.0
2015-03-05 14:50:00,85.17,85.23,85.17,85.22,3300.0,78.1787,78.2337,78.1787,78.2246,3300.0
2015-03-05 14:55:00,85.23,85.24,85.18,85.19,2600.0,78.2337,78.2429,78.1878,78.197,2600.0
2015-03-05 15:00:00,85.19,85.19,85.08,85.1,5500.0,78.197,78.197,78.0961,78.1144,5500.0
2015-03-05 15:05:00,85.1,85.11,85.0,85.04,3600.0,78.1144,78.1236,78.0226,78.0593,3600.0
2015-03-05 15:10:00,85.01,85.11,85.01,85.08,2800.0,78.0318,78.1236,78.0318,78.0961,2800.0
2015-03-05 15:15:00,85.08,85.09,85.01,85.04,9400.0,78.0961,78.1052,78.0318,78.0593,9400.0
2015-03-05 15:20:00,85.02,85.03,84.97,85.01,13800.0,78.041,78.0502,77.9951,78.0318,13800.0
2015-03-05 15:25:00,85.04,85.04,84.95,84.97,8800.0,78.0593,78.0593,77.9767,77.9951,8800.0
2015-03-05 15:30:00,85.0,85.0,84.85,84.93,20100.0,78.0226,78.0226,77.8849,77.9584,20100.0
2015-03-05 15:35:00,84.95,85.02,84.94,84.99,5500.0,77.9767,78.041,77.9675,78.0134,5500.0
2015-03-05 15:40:00,84.96,84.98,84.87,84.87,8300.0,77.9859,78.0043,77.9033,77.9033,8300.0
2015-03-05 15:45:00,84.9,85.0,84.85,84.89,89300.0,77.9308,78.0226,77.8849,77.9217,89300.0
2015-03-05 15:50:00,84.91,84.97,84.9,84.94,21400.0,77.94,77.9951,77.9308,77.9675,21400.0
2015-03-05 15:55:00,84.95,85.0,84.93,84.95,37500.0,77.9767,78.0226,77.9584,77.9767,37500.0
2015-03-06 09:30:00,84.52,84.68,84.42,84.43,9300.0,77.582,77.7289,77.4902,77.4994,9300.0
2015-03-06 09:35:00,84.38,84.84,84.34,84.8,10000.0,77.4535,77.8758,77.4168,77.839,10000.0
2015-03-06 09:40:00,84.8,84.94,84.8,84.88,4400.0,77.839,77.9675,77.839,77.9125,4400.0
2015-03-06 09:45:00,84.85,85.12,84.8,85.06,18300.0,77.8849,78.1328,77.839,78.0777,18300.0
2015-03-06 09:50:00,85.03,85.14,84.94,85.14,9500.0,78.0502,78.1511,77.9675,78.1511,9500.0
2015-03-06 09:55:00,85.14,85.29,85.14,85.2,26600.0,78.1511,78.2888,78.1511,78.2062,26600.0
2015-03-06 10:00:00,85.2,85.41,85.19,85.25,35300.0,78.2062,78.399,78.197,78.2521,35300.0
2015-03-06 10:05:00,85.22,85.43,85.19,85.38,53300.0,78.2246,78.4173,78.197,78.3714,53300.0
2015-03-06 10:10:00,85.4,85.5,85.37,85.45,17200.0,78.3898,78.4816,78.3623,78.4357,17200.0
2015-03-06 10:15:00,85.43,85.48,85.4,85.45,19200.0,78.4173,78.4632,78.3898,78.4357,19200.0
2015-03-06 10:20:00,85.45,85.49,85.39,85.42,19300.0,78.4357,78.4724,78.3806,78.4081,19300.0
2015-03-06 10:25:00,85.42,85.49,85.4,85.47,8600.0,78.4081,78.4724,78.3898,78.454,8600.0
2015-03-06 10:30:00,85.47,85.71,85.45,85.71,22200.0,78.454,78.6743,78.4357,78.6743,22200.0
2015-03-06 10:35:00,85.7,85.7,85.55,85.59,13000.0,78.6652,78.6652,78.5275,78.5642,13000.0
2015-03-06 10:40:00,85.61,85.78,85.58,85.75,14500.0,78.5825,78.7386,78.555,78.7111,14500.0
2015-03-06 10:45:00,85.8,85.8,85.6,85.66,5700.0,78.757,78.757,78.5734,78.6284,5700.0
2015-03-06 10:50:00,85.64,85.65,85.54,85.58,8700.0,78.6101,78.6193,78.5183,78.555,8700.0
2015-03-06 10:55:00,85.54,85.54,85.5,85.5,3700.0,78.5183,78.5183,78.4816,78.4816,3700.0
2015-03-06 11:00:00,85.5,85.52,85.33,85.33,5600.0,78.4816,78.4999,78.3255,78.3255,5600.0
2015-03-06 11:05:00,85.3,85.3,85.14,85.14,4700.0,78.298,78.298,78.1511,78.1511,4700.0
2015-03-06 11:10:00,85.14,85.15,85.05,85.1,7100.0,78.1511,78.1603,78.0685,78.1144,7100.0
2015-03-06 11:15:00,85.1,85.11,85.02,85.1,9300.0,78.1144,78.1236,78.041,78.1144,9300.0
2015-03-06 11:20:00,85.11,85.16,84.95,85.05,57200.0,78.1236,78.1695,77.9767,78.0685,57200.0
2015-03-06 11:25:00,85.04,85.23,85.04,85.13,28300.0,78.0593,78.2337,78.0593,78.142,28300.0
2015-03-06 11:30:00,85.13,85.14,85.03,85.05,4800.0,78.142,78.1511,78.0502,78.0685,4800.0
2015-03-06 11:35:00,85.04,85.06,84.94,84.94,7800.0,78.0593,78.0777,77.9675,77.9675,7800.0
2015-03-06 11:40:00,84.94,84.96,84.83,84.85,8600.0,77.9675,77.9859,77.8666,77.8849,8600.0
2015-03-06 11:45:00,84.88,84.92,84.79,84.84,3300.0,77.9125,77.9492,77.8299,77.8758,3300.0
2015-03-06 11:50:00,84.83,84.94,84.83,84.94,4300.0,77.8666,77.9675,77.8666,77.9675,4300.0
2015-03-06 11:55:00,84.95,85.03,84.92,85.0,17300.0,77.9767,78.0502,77.9492,78.0226,17300.0
2015-03-06 12:00:00,85.01,85.02,84.98,85.02,1600.0,78.0318,78.041,78.0043,78.041,1600.0
2015-03-06 12:05:00,85.02,85.06,85.0,85.01,6300.0,78.041,78.0777,78.0226,78.0318,6300.0
2015-03-06 12:10:00,85.0,85.06,84.95,85.06,4500.0,78.0226,78.0777,77.9767,78.0777,4500.0
2015-03-06 12:15:00,85.04,85.1,84.81,84.84,10900.0,78.0593,78.1144,77.8482,77.8758,10900.0
2015-03-06 12:20:00,84.86,84.86,84.75,84.83,5100.0,77.8941,77.8941,77.7931,77.8666,5100.0
2015-03-06 12:25:00,84.81,84.93,84.79,84.84,17700.0,77.8482,77.9584,77.8299,77.8758,17700.0
2015-03-06 12:30:00,84.85,85.0,84.85,84.99,14800.0,77.8849,78.0226,77.8849,78.0134,14800.0
2015-03-06 12:35:00,85.0,85.06,84.92,85.04,35200.0,78.0226,78.0777,77.9492,78.0593,35200.0
2015-03-06 12:40:00,85.03,85.04,84.99,84.99,900.0,78.0502,78.0593,78.0134,78.0134,900.0
2015-03-06 12:45:00,85.02,85.04,84.89,84.9,19600.0,78.041,78.0593,77.9217,77.9308,19600.0
2015-03-06 12:50:00,84.9,84.92,84.79,84.82,11200.0,77.9308,77.9492,77.8299,77.8574,11200.0
2015-03-06 12:55:00,84.81,84.83,84.76,84.76,19100.0,77.8482,77.8666,77.8023,77.8023,19100.0
2015-03-06 13:00:00,84.78,84.87,84.76,84.78,21400.0,77.8207,77.9033,77.8023,77.8207,21400.0
2015-03-06 13:05:00,84.82,85.02,84.72,84.81,110200.0,77.8574,78.041,77.7656,77.8482,110200.0
2015-03-06 13:10:00,84.81,84.82,84.72,84.77,2300.0,77.8482,77.8574,77.7656,77.8115,2300.0
2015-03-06 13:15:00,84.77,84.89,84.75,84.78,8500.0,77.8115,77.9217,77.7931,77.8207,8500.0
2015-03-06 13:20:00,84.79,84.79,84.7,84.7,8200.0,77.8299,77.8299,77.7472,77.7472,8200.0
2015-03-06 13:25:00,84.72,84.8,84.67,84.77,6300.0,77.7656,77.839,77.7197,77.8115,6300.0
2015-03-06 13:30:00,84.74,84.74,84.67,84.69,8400.0,77.784,77.784,77.7197,77.7381,8400.0
2015-03-06 13:35:00,84.68,84.71,84.66,84.69,4100.0,77.7289,77.7564,77.7105,77.7381,4100.0
2015-03-06 13:40:00,84.68,84.75,84.63,84.73,9800.0,77.7289,77.7931,77.683,77.7748,9800.0
2015-03-06 13:45:00,84.73,84.92,84.7,84.89,25800.0,77.7748,77.9492,77.7472,77.9217,25800.0
2015-03-06 13:50:00,84.87,84.96,84.69,84.72,74800.0,77.9033,77.9859,77.7381,77.7656,74800.0
2015-03-06 13:55:00,84.73,84.91,84.71,84.91,12000.0,77.7748,77.94,77.7564,77.94,12000.0
2015-03-06 14:00:00,84.87,84.97,84.87,84.97,2800.0,77.9033,77.9951,77.9033,77.9951,2800.0
2015-03-06 14:05:00,84.98,85.07,84.95,85.03,12200.0,78.0043,78.0869,77.9767,78.0502,12200.0
2015-03-06 14:10:00,85.03,85.03,84.95,84.99,7300.0,78.0502,78.0502,77.9767,78.0134,7300.0
2015-03-06 14:15:00,84.95,84.96,84.76,84.79,4800.0,77.9767,77.9859,77.8023,77.8299,4800.0
2015-03-06 14:20:00,84.77,84.79,84.63,84.72,37000.0,77.8115,77.8299,77.683,77.7656,37000.0
2015-03-06 14:25:00,84.7,84.85,84.66,84.8,45200.0,77.7472,77.8849,77.7105,77.839,45200.0
2015-03-06 14:30:00,84.8,84.91,84.7,84.74,55200.0,77.839,77.94,77.7472,77.784,55200.0
2015-03-06 14:35:00,84.72,84.78,84.65,84.69,35700.0,77.7656,77.8207,77.7014,77.7381,35700.0
2015-03-06 14:40:00,84.72,84.84,84.63,84.7,51600.0,77.7656,77.8758,77.683,77.7472,51600.0
2015-03-06 14:45:00,84.7,84.83,84.7,84.7,16000.0,77.7472,77.8666,77.7472,77.7472,16000.0
2015-03-06 14:50:00,84.7,84.81,84.63,84.63,39800.0,77.7472,77.8482,77.683,77.683,39800.0
2015-03-06 14:55:00,84.61,84.62,84.54,84.55,18100.0,77.6646,77.6738,77.6004,77.6096,18100.0
2015-03-06 15:00:00,84.55,84.79,84.55,84.74,7400.0,77.6096,77.8299,77.6096,77.784,7400.0
2015-03-06 15:05:00,84.74,84.75,84.65,84.68,11400.0,77.784,77.7931,77.7014,77.7289,11400.0
2015-03-06 15:10:00,84.69,84.7,84.61,84.67,12400.0,77.7381,77.7472,77.6646,77.7197,12400.0
2015-03-06 15:15:00,84.67,84.87,84.67,84.87,20000.0,77.7197,77.9033,77.7197,77.9033,20000.0
2015-03-06 15:20:00,84.86,85.06,84.82,85.03,15600.0,77.8941,78.0777,77.8574,78.0502,15600.0
2015-03-06 15:25:00,84.99,84.99,84.83,84.85,5200.0,78.0134,78.0134,77.8666,77.8849,5200.0
2015-03-06 15:30:00,84.82,84.9,84.73,84.75,9700.0,77.8574,77.9308,77.7748,77.7931,9700.0
2015-03-06 15:35:00,84.8,84.82,84.7,84.7,8700.0,77.839,77.8574,77.7472,77.7472,8700.0
2015-03-06 15:40:00,84.7,84.72,84.59,84.6,42400.0,77.7472,77.7656,77.6463,77.6555,42400.0
2015-03-06 15:45:00,84.61,84.75,84.6,84.7,18700.0,77.6646,77.7931,77.6555,77.7472,18700.0
2015-03-06 15:50:00,84.7,84.78,84.69,84.76,20300.0,77.7472,77.8207,77.7381,77.8023,20300.0
2015-03-06 15:55:00,84.77,84.83,84.72,84.74,54300.0,77.8115,77.8666,77.7656,77.784,54300.0
2015-03-09 09:30:00,85.07,85.07,84.51,84.74,23600.0,78.0869,78.0869,77.5728,77.784,23600.0
2015-03-09 09:35:00,84.75,84.85,84.32,84.49,26600.0,77.7931,77.8849,77.3984,77.5545,26600.0
2015-03-09 09:40:00,84.48,84.65,84.12,84.52,20600.0,77.5453,77.7014,77.2149,77.582,20600.0
2015-03-09 09:45:00,84.52,84.52,84.3,84.4,2600.0,77.582,77.582,77.3801,77.4719,2600.0
2015-03-09 09:50:00,84.37,84.37,84.13,84.18,6200.0,77.4443,77.4443,77.224,77.2699,6200.0
2015-03-09 09:55:00,84.15,84.24,84.12,84.2,4800.0,77.2424,77.325,77.2149,77.2883,4800.0
2015-03-09 10:00:00,84.19,84.46,84.12,84.4,31600.0,77.2791,77.5269,77.2149,77.4719,31600.0
2015-03-09 10:05:00,84.39,84.66,84.38,84.49,21200.0,77.4627,77.7105,77.4535,77.5545,21200.0
2015-03-09 10:10:00,84.49,84.49,84.33,84.33,11600.0,77.5545,77.5545,77.4076,77.4076,11600.0
2015-03-09 10:15:00,84.33,84.43,84.27,84.43,21100.0,77.4076,77.4994,77.3525,77.4994,21100.0
2015-03-09 10:20:00,84.41,84.49,84.31,84.33,30800.0,77.4811,77.5545,77.3893,77.4076,30800.0
2015-03-09 10:25:00,84.33,84.33,84.22,84.29,13100.0,77.4076,77.4076,77.3067,77.3709,13100.0
2015-03-09 10:30:00,84.3,84.31,84.22,84.23,14900.0,77.3801,77.3893,77.3067,77.3158,14900.0
2015-03-09 10:35:00,84.26,84.29,84.19,84.24,13400.0,77.3434,77.3709,77.2791,77.325,13400.0
2015-03-09 10:40:00,84.26,84.35,84.19,84.35,22000.0,77.3434,77.426,77.2791,77.426,22000.0
2015-03-09 10:45:00,84.33,84.56,84.32,84.56,54400.0,77.4076,77.6187,77.3984,77.6187,54400.0
2015-03-09 10:50:00,84.56,84.56,84.36,84.44,6000.0,77.6187,77.6187,77.4352,77.5086,6000.0
2015-03-09 10:55:00,84.4,84.4,84.23,84.26,3900.0,77.4719,77.4719,77.3158,77.3434,3900.0
2015-03-09 11:00:00,84.24,84.33,84.2,84.2,6100.0,77.325,77.4076,77.2883,77.2883,6100.0
2015-03-09 11:05:00,84.2,84.35,84.17,84.3,13700.0,77.2883,77.426,77.2608,77.3801,13700.0
2015-03-09 11:10:00,84.3,84.33,84.21,84.25,4500.0,77.3801,77.4076,77.2975,77.3342,4500.0
2015-03-09 11:15:00,84.23,84.25,84.14,84.15,3600.0,77.3158,77.3342,77.2332,77.2424,3600.0
2015-03-09 11:20:00,84.15,84.33,84.14,84.33,11500.0,77.2424,77.4076,77.2332,77.4076,11500.0
2015-03-09 11:25:00,84.3,84.49,84.3,84.39,10400.0,77.3801,77.5545,77.3801,77.4627,10400.0
2015-03-09 11:30:00,84.44,84.54,84.4,84.5,5800.0,77.5086,77.6004,77.4719,77.5637,5800.0
2015-03-09 11:35:00,84.46,84.48,84.4,84.4,4500.0,77.5269,77.5453,77.4719,77.4719,4500.0
2015-03-09 11:40:00,84.41,84.49,84.41,84.43,3900.0,77.4811,77.5545,77.4811,77.4994,3900.0
2015-03-09 11:45:00,84.43,84.44,84.37,84.39,4000.0,77.4994,77.5086,77.4443,77.4627,4000.0
2015-03-09 11:50:00,84.37,84.39,84.24,84.24,3700.0,77.4443,77.4627,77.325,77.325,3700.0
2015-03-09 11:55:00,84.22,84.31,84.22,84.28,4300.0,77.3067,77.3893,77.3067,77.3617,4300.0
2015-03-09 12:00:00,84.28,84.31,84.21,84.24,5300.0,77.3617,77.3893,77.2975,77.325,5300.0
2015-03-09 12:05:00,84.24,84.25,84.14,84.19,19900.0,77.325,77.3342,77.2332,77.2791,19900.0
2015-03-09 12:10:00,84.22,84.26,84.2,84.22,7700.0,77.3067,77.3434,77.2883,77.3067,7700.0
2015-03-09 12:15:00,84.23,84.25,84.16,84.16,20700.0,77.3158,77.3342,77.2516,77.2516,20700.0
2015-03-09 12:20:00,84.21,84.35,84.2,84.32,49700.0,77.2975,77.426,77.2883,77.3984,49700.0
2015-03-09 12:25:00,84.31,84.4,84.26,84.4,87300.0,77.3893,77.4719,77.3434,77.4719,87300.0
2015-03-09 12:30:00,84.4,84.42,84.3,84.32,64100.0,77.4719,77.4902,77.3801,77.3984,64100.0
2015-03-09 12:35:00,84.32,84.44,84.24,84.4,93900.0,77.3984,77.5086,77.325,77.4719,93900.0
2015-03-09 12:40:00,84.39,84.53,84.39,84.53,23600.0,77.4627,77.5912,77.4627,77.5912,23600.0
2015-03-09 12:45:00,84.53,84.54,84.37,84.46,30900.0,77.5912,77.6004,77.4443,77.5269,30900.0
2015-03-09 12:50:00,84.45,84.45,84.36,84.43,6200.0,77.5178,77.5178,77.4352,77.4994,6200.0
2015-03-09 12:55:00,84.44,84.55,84.39,84.48,6400.0,77.5086,77.6096,77.4627,77.5453,6400.0
2015-03-09 13:00:00,84.49,84.5,84.44,84.44,2500.0,77.5545,77.5637,77.5086,77.5086,2500.0
2015-03-09 13:05:00,84.47,84.53,84.45,84.53,2700.0,77.5361,77.5912,77.5178,77.5912,2700.0
2015-03-09 13:10:00,84.52,84.6,84.51,84.56,2900.0,77.582,77.6555,77.5728,77.6187,2900.0
2015-03-09 13:15:00,84.55,84.55,84.45,84.45,6100.0,77.6096,77.6096,77.5178,77.5178,6100.0
2015-03-09 13:20:00,84.46,84.62,84.41,84.62,2800.0,77.5269,77.6738,77.4811,77.6738,2800.0
2015-03-09 13:25:00,84.57,84.61,84.52,84.58,4100.0,77.6279,77.6646,77.582,77.6371,4100.0
2015-03-09 13:30:00,84.62,84.68,84.58,84.58,2600.0,77.6738,77.7289,77.6371,77.6371,2600.0
2015-03-09 13:35:00,84.57,84.58,84.52,84.54,4800.0,77.6279,77.6371,77.582,77.6004,4800.0
2015-03-09 13:40:00,84.57,84.61,84.49,84.59,7900.0,77.6279,77.6646,77.5545,77.6463,7900.0
2015-03-09 13:45:00,84.61,84.61,84.54,84.56,5600.0,77.6646,77.6646,77.6004,77.6187,5600.0
2015-03-09 13:50:00,84.59,84.6,84.42,84.42,27900.0,77.6463,77.6555,77.4902,77.4902,27900.0
2015-03-09 13:55:00,84.44,84.45,84.35,84.38,8100.0,77.5086,77.5178,77.426,77.4535,8100.0
2015-03-09 14:00:00,84.37,84.38,84.28,84.35,11300.0,77.4443,77.4535,77.3617,77.426,11300.0
2015-03-09 14:05:00,84.35,84.37,84.3,84.33,10400.0,77.426,77.4443,77.3801,77.4076,10400.0
2015-03-09 14:10:00,84.33,84.33,84.21,84.21,13500.0,77.4076,77.4076,77.2975,77.2975,13500.0
2015-03-09 14:15:00,84.21,84.38,84.12,84.37,58500.0,77.2975,77.4535,77.2149,77.4443,58500.0
2015-03-09 14:20:00,84.38,84.6,84.28,84.28,97400.0,77.4535,77.6555,77.3617,77.3617,97400.0
2015-03-09 14:25:00,84.27,84.33,84.23,84.32,17100.0,77.3525,77.4076,77.3158,77.3984,17100.0
2015-03-09 14:30:00,84.32,84.38,84.32,84.38,5400.0,77.3984,77.4535,77.3984,77.4535,5400.0
2015-03-09 14:35:00,84.4,84.45,84.37,84.39,6500.0,77.4719,77.5178,77.4443,77.4627,6500.0
2015-03-09 14:40:00,84.4,84.4,84.32,84.33,4500.0,77.4719,77.4719,77.3984,77.4076,4500.0
2015-03-09 14:45:00,84.31,84.33,84.22,84.27,9100.0,77.3893,77.4076,77.3067,77.3525,9100.0
2015-03-09 14:50:00,84.27,84.44,84.25,84.44,21900.0,77.3525,77.5086,77.3342,77.5086,21900.0
2015-03-09 14:55:00,84.43,84.5,84.36,84.44,18400.0,77.4994,77.5637,77.4352,77.5086,18400.0
2015-03-09 15:00:00,84.44,84.48,84.25,84.25,17700.0,77.5086,77.5453,77.3342,77.3342,17700.0
2015-03-09 15:05:00,84.22,84.27,84.17,84.27,39400.0,77.3067,77.3525,77.2608,77.3525,39400.0
2015-03-09 15:10:00,84.29,84.39,84.28,84.33,59200.0,77.3709,77.4627,77.3617,77.4076,59200.0
2015-03-09 15:15:00,84.31,84.33,84.27,84.28,12500.0,77.3893,77.4076,77.3525,77.3617,12500.0
2015-03-09 15:20:00,84.28,84.35,84.26,84.29,37600.0,77.3617,77.426,77.3434,77.3709,37600.0
2015-03-09 15:25:00,84.29,84.36,84.28,84.3,75000.0,77.3709,77.4352,77.3617,77.3801,75000.0
2015-03-09 15:30:00,84.31,84.35,84.31,84.34,33900.0,77.3893,77.426,77.3893,77.4168,33900.0
2015-03-09 15:35:00,84.33,84.41,84.27,84.4,30100.0,77.4076,77.4811,77.3525,77.4719,30100.0
2015-03-09 15:40:00,84.39,84.45,84.36,84.36,17400.0,77.4627,77.5178,77.4352,77.4352,17400.0
2015-03-09 15:45:00,84.4,84.48,84.4,84.44,24700.0,77.4719,77.5453,77.4719,77.5086,24700.0
2015-03-09 15:50:00,84.47,84.47,84.43,84.45,40700.0,77.5361,77.5361,77.4994,77.5178,40700.0
2015-03-09 15:55:00,84.46,84.46,84.34,84.35,39400.0,77.5269,77.5269,77.4168,77.426,39400.0
2015-03-10 09:30:00,83.63,83.63,83.05,83.5,24300.0,76.7651,76.7651,76.2327,76.6458,24300.0
2015-03-10 09:35:00,83.54,83.78,83.5,83.69,6000.0,76.6825,76.9028,76.6458,76.8202,6000.0
2015-03-10 09:40:00,83.68,83.72,83.41,83.7,23200.0,76.811,76.8477,76.5631,76.8293,23200.0
2015-03-10 09:45:00,83.61,83.77,83.45,83.66,8100.0,76.7467,76.8936,76.5999,76.7926,8100.0
2015-03-10 09:50:00,83.64,83.74,83.48,83.69,6300.0,76.7743,76.8661,76.6274,76.8202,6300.0
2015-03-10 09:55:00,83.65,83.73,83.56,83.66,14000.0,76.7834,76.8569,76.7008,76.7926,14000.0
2015-03-10 10:00:00,83.66,83.78,83.64,83.73,5200.0,76.7926,76.9028,76.7743,76.8569,5200.0
2015-03-10 10:05:00,83.73,83.75,83.56,83.63,28400.0,76.8569,76.8752,76.7008,76.7651,28400.0
2015-03-10 10:10:00,83.61,83.61,83.27,83.36,6000.0,76.7467,76.7467,76.4346,76.5172,6000.0
2015-03-10 10:15:00,83.33,83.37,83.25,83.36,6000.0,76.4897,76.5264,76.4163,76.5172,6000.0
2015-03-10 10:20:00,83.39,83.47,83.34,83.36,11900.0,76.5448,76.6182,76.4989,76.5172,11900.0
2015-03-10 10:25:00,83.34,83.37,83.16,83.29,6400.0,76.4989,76.5264,76.3337,76.453,6400.0
2015-03-10 10:30:00,83.32,83.33,83.21,83.31,5900.0,76.4805,76.4897,76.3796,76.4713,5900.0
2015-03-10 10:35:00,83.29,83.33,83.2,83.25,14600.0,76.453,76.4897,76.3704,76.4163,14600.0
2015-03-10 10:40:00,83.25,83.31,83.1,83.17,18300.0,76.4163,76.4713,76.2786,76.3428,18300.0
2015-03-10 10:45:00,83.21,83.3,83.13,83.21,8600.0,76.3796,76.4622,76.3061,76.3796,8600.0
2015-03-10 10:50:00,83.21,83.37,83.21,83.33,7500.0,76.3796,76.5264,76.3796,76.4897,7500.0
2015-03-10 10:55:00,83.4,83.43,83.35,83.36,5800.0,76.554,76.5815,76.5081,76.5172,5800.0
2015-03-10 11:00:00,83.36,83.47,83.33,83.38,6500.0,76.5172,76.6182,76.4897,76.5356,6500.0
2015-03-10 11:05:00,83.35,83.43,83.32,83.4,5900.0,76.5081,76.5815,76.4805,76.554,5900.0
2015-03-10 11:10:00,83.38,83.48,83.36,83.48,3800.0,76.5356,76.6274,76.5172,76.6274,3800.0
2015-03-10 11:15:00,83.48,83.5,83.45,83.5,3300.0,76.6274,76.6458,76.5999,76.6458,3300.0
2015-03-10 11:20:00,83.51,83.54,83.47,83.49,3100.0,76.6549,76.6825,76.6182,76.6366,3100.0
2015-03-10 11:25:00,83.48,83.59,83.47,83.56,13800.0,76.6274,76.7284,76.6182,76.7008,13800.0
2015-03-10 11:30:00,83.55,83.61,83.53,83.54,4100.0,76.6916,76.7467,76.6733,76.6825,4100.0
2015-03-10 11:35:00,83.55,83.58,83.48,83.48,12700.0,76.6916,76.7192,76.6274,76.6274,12700.0
2015-03-10 11:40:00,83.49,83.5,83.36,83.39,3400.0,76.6366,76.6458,76.5172,76.5448,3400.0
2015-03-10 11:45:00,83.37,83.37,83.16,83.16,11800.0,76.5264,76.5264,76.3337,76.3337,11800.0
2015-03-10 11:50:00,83.15,83.19,83.05,83.05,7200.0,76.3245,76.3612,76.2327,76.2327,7200.0
2015-03-10 11:55:00,83.06,83.1,82.95,82.95,13700.0,76.2419,76.2786,76.1409,76.1409,13700.0
2015-03-10 12:00:00,82.94,82.97,82.87,82.95,6400.0,76.1317,76.1593,76.0675,76.1409,6400.0
2015-03-10 12:05:00,82.91,83.0,82.9,83.0,11600.0,76.1042,76.1868,76.095,76.1868,11600.0
2015-03-10 12:10:00,83.0,83.15,83.0,83.15,17100.0,76.1868,76.3245,76.1868,76.3245,17100.0
2015-03-10 12:15:00,83.11,83.16,83.09,83.15,7300.0,76.2878,76.3337,76.2694,76.3245,7300.0
2015-03-10 12:20:00,83.15,83.15,82.95,82.95,15700.0,76.3245,76.3245,76.1409,76.1409,15700.0
2015-03-10 12:25:00,83.01,83.06,82.97,82.99,17600.0,76.196,76.2419,76.1593,76.1776,17600.0
2015-03-10 12:30:00,82.97,83.08,82.94,83.0,9100.0,76.1593,76.2602,76.1317,76.1868,9100.0
2015-03-10 12:35:00,83.0,83.08,82.98,83.03,17500.0,76.1868,76.2602,76.1684,76.2143,17500.0
2015-03-10 12:40:00,83.04,83.09,83.03,83.03,9500.0,76.2235,76.2694,76.2143,76.2143,9500.0
2015-03-10 12:45:00,83.04,83.15,82.98,83.11,4900.0,76.2235,76.3245,76.1684,76.2878,4900.0
2015-03-10 12:50:00,83.14,83.15,83.05,83.07,9800.0,76.3153,76.3245,76.2327,76.2511,9800.0
2015-03-10 12:55:00,83.06,83.13,83.0,83.0,7100.0,76.2419,76.3061,76.1868,76.1868,7100.0
2015-03-10 13:00:00,83.01,83.1,83.01,83.04,3300.0,76.196,76.2786,76.196,76.2235,3300.0
2015-03-10 13:05:00,83.06,83.1,82.95,82.99,4300.0,76.2419,76.2786,76.1409,76.1776,4300.0
2015-03-10 13:10:00,83.0,83.0,82.9,82.91,7100.0,76.1868,76.1868,76.095,76.1042,7100.0
2015-03-10 13:15:00,82.91,83.03,82.86,82.95,4100.0,76.1042,76.2143,76.0583,76.1409,4100.0
2015-03-10 13:20:00,82.98,83.1,82.96,83.07,7000.0,76.1684,76.2786,76.1501,76.2511,7000.0
2015-03-10 13:25:00,83.03,83.1,82.91,82.93,4800.0,76.2143,76.2786,76.1042,76.1225,4800.0
2015-03-10 13:30:00,82.89,82.94,82.85,82.94,3800.0,76.0858,76.1317,76.0491,76.1317,3800.0
2015-03-10 13:35:00,82.94,83.03,82.9,82.96,3600.0,76.1317,76.2143,76.095,76.1501,3600.0
2015-03-10 13:40:00,82.99,83.01,82.95,82.98,2700.0,76.1776,76.196,76.1409,76.1684,2700.0
2015-03-10 13:45:00,82.97,83.03,82.87,82.88,9500.0,76.1593,76.2143,76.0675,76.0766,9500.0
2015-03-10 13:50:00,82.92,82.95,82.82,82.88,4700.0,76.1134,76.1409,76.0216,76.0766,4700.0
2015-03-10 13:55:00,82.88,82.89,82.78,82.81,5600.0,76.0766,76.0858,75.9849,76.0124,5600.0
2015-03-10 14:00:00,82.81,82.85,82.78,82.8,5500.0,76.0124,76.0491,75.9849,76.0032,5500.0
2015-03-10 14:05:00,82.78,82.81,82.75,82.8,5300.0,75.9849,76.0124,75.9573,76.0032,5300.0
2015-03-10 14:10:00,82.79,82.81,82.61,82.63,8500.0,75.994,76.0124,75.8288,75.8472,8500.0
2015-03-10 14:15:00,82.62,82.67,82.57,82.58,6300.0,75.838,75.8839,75.7921,75.8013,6300.0
2015-03-10 14:20:00,82.59,82.61,82.48,82.53,9700.0,75.8105,75.8288,75.7095,75.7554,9700.0
2015-03-10 14:25:00,82.53,82.65,82.52,82.55,7600.0,75.7554,75.8655,75.7462,75.7737,7600.0
2015-03-10 14:30:00,82.53,82.64,82.48,82.59,15100.0,75.7554,75.8563,75.7095,75.8105,15100.0
2015-03-10 14:35:00,82.64,82.65,82.57,82.63,4900.0,75.8563,75.8655,75.7921,75.8472,4900.0
2015-03-10 14:40:00,82.63,82.63,82.53,82.62,11800.0,75.8472,75.8472,75.7554,75.838,11800.0
2015-03-10 14:45:00,82.63,82.77,82.63,82.71,6300.0,75.8472,75.9757,75.8472,75.9206,6300.0
2015-03-10 14:50:00,82.67,82.71,82.6,82.61,7000.0,75.8839,75.9206,75.8196,75.8288,7000.0
2015-03-10 14:55:00,82.61,82.65,82.6,82.62,2600.0,75.8288,75.8655,75.8196,75.838,2600.0
2015-03-10 15:00:00,82.61,82.66,82.5,82.5,8800.0,75.8288,75.8747,75.7278,75.7278,8800.0
2015-03-10 15:05:00,82.53,82.61,82.5,82.57,7400.0,75.7554,75.8288,75.7278,75.7921,7400.0
2015-03-10 15:10:00,82.6,82.63,82.53,82.57,7700.0,75.8196,75.8472,75.7554,75.7921,7700.0
2015-03-10 15:15:00,82.55,82.65,82.54,82.6,5000.0,75.7737,75.8655,75.7646,75.8196,5000.0
2015-03-10 15:20:00,82.64,82.72,82.6,82.65,7300.0,75.8563,75.9298,75.8196,75.8655,7300.0
2015-03-10 15:25:00,82.67,82.69,82.51,82.55,9600.0,75.8839,75.9022,75.737,75.7737,9600.0
2015-03-10 15:30:00,82.54,82.55,82.47,82.52,11800.0,75.7646,75.7737,75.7003,75.7462,11800.0
2015-03-10 15:35:00,82.55,82.59,82.42,82.45,22500.0,75.7737,75.8105,75.6544,75.6819,22500.0
2015-03-10 15:40:00,82.46,82.58,82.42,82.56,30400.0,75.6911,75.8013,75.6544,75.7829,30400.0
2015-03-10 15:45:00,82.55,82.67,82.51,82.66,20900.0,75.7737,75.8839,75.737,75.8747,20900.0
2015-03-10 15:50:00,82.66,82.68,82.61,82.63,27000.0,75.8747,75.8931,75.8288,75.8472,27000.0
2015-03-10 15:55:00,82.65,82.65,82.41,82.44,53400.0,75.8655,75.8655,75.6452,75.6728,53400.0
2015-03-11 09:30:00,82.58,82.76,82.55,82.55,9200.0,75.8013,75.9665,75.7737,75.7737,9200.0
2015-03-11 09:35:00,82.56,82.64,82.38,82.53,25100.0,75.7829,75.8563,75.6177,75.7554,25100.0
2015-03-11 09:40:00,82.45,82.92,82.45,82.92,6900.0,75.6819,76.1134,75.6819,76.1134,6900.0
2015-03-11 09:45:00,82.93,82.93,82.83,82.92,6300.0,76.1225,76.1225,76.0308,76.1134,6300.0
2015-03-11 09:50:00,82.92,82.92,82.66,82.68,4400.0,76.1134,76.1134,75.8747,75.8931,4400.0
2015-03-11 09:55:00,82.74,82.86,82.64,82.76,16600.0,75.9481,76.0583,75.8563,75.9665,16600.0
2015-03-11 10:00:00,82.7,82.8,82.68,82.74,4800.0,75.9114,76.0032,75.8931,75.9481,4800.0
2015-03-11 10:05:00,82.82,82.94,82.81,82.92,4200.0,76.0216,76.1317,76.0124,76.1134,4200.0
2015-03-11 10:10:00,82.92,82.98,82.67,82.68,12500.0,76.1134,76.1684,75.8839,75.8931,12500.0
2015-03-11 10:15:00,82.68,82.7,82.51,82.58,11900.0,75.8931,75.9114,75.737,75.8013,11900.0
2015-03-11 10:20:00,82.54,82.55,82.49,82.54,15600.0,75.7646,75.7737,75.7187,75.7646,15600.0
2015-03-11 10:25:00,82.54,82.54,82.45,82.53,12800.0,75.7646,75.7646,75.6819,75.7554,12800.0
2015-03-11 10:30:00,82.52,82.59,82.44,82.44,11100.0,75.7462,75.8105,75.6728,75.6728,11100.0
2015-03-11 10:35:00,82.44,82.48,82.34,82.37,9300.0,75.6728,75.7095,75.581,75.6085,9300.0
2015-03-11 10:40:00,82.4,82.43,82.29,82.29,3800.0,75.636,75.6636,75.5351,75.5351,3800.0
2015-03-11 10:45:00,82.32,82.4,82.27,82.39,6900.0,75.5626,75.636,75.5167,75.6269,6900.0
2015-03-11 10:50:00,82.43,82.5,82.34,82.47,12200.0,75.6636,75.7278,75.581,75.7003,12200.0
2015-03-11 10:55:00,82.47,82.5,82.41,82.42,15000.0,75.7003,75.7278,75.6452,75.6544,15000.0
2015-03-11 11:00:00,82.4,82.65,82.39,82.63,15900.0,75.636,75.8655,75.6269,75.8472,15900.0
2015-03-11 11:05:00,82.65,82.72,82.61,82.63,9900.0,75.8655,75.9298,75.8288,75.8472,9900.0
2015-03-11 11:10:00,82.64,82.85,82.63,82.84,10100.0,75.8563,76.0491,75.8472,76.0399,10100.0
2015-03-11 11:15:00,82.98,82.98,82.75,82.76,7900.0,76.1684,76.1684,75.9573,75.9665,7900.0
2015-03-11 11:20:00,82.81,82.83,82.67,82.67,8700.0,76.0124,76.0308,75.8839,75.8839,8700.0
2015-03-11 11:25:00,82.68,82.84,82.65,82.82,4200.0,75.8931,76.0399,75.8655,76.0216,4200.0
2015-03-11 11:30:00,82.84,82.84,82.76,82.77,5600.0,76.0399,76.0399,75.9665,75.9757,5600.0
2015-03-11 11:35:00,82.78,82.78,82.7,82.72,4200.0,75.9849,75.9849,75.9114,75.9298,4200.0
2015-03-11 11:40:00,82.68,82.8,82.68,82.72,6600.0,75.8931,76.0032,75.8931,75.9298,6600.0
2015-03-11 11:45:00,82.7,82.76,82.67,82.76,5700.0,75.9114,75.9665,75.8839,75.9665,5700.0
2015-03-11 11:50:00,82.75,82.83,82.69,82.83,8200.0,75.9573,76.0308,75.9022,76.0308,8200.0
2015-03-11 11:55:00,82.82,82.84,82.77,82.84,3900.0,76.0216,76.0399,75.9757,76.0399,3900.0
2015-03-11 12:00:00,82.81,82.84,82.76,82.76,5700.0,76.0124,76.0399,75.9665,75.9665,5700.0
2015-03-11 12:05:00,82.79,82.79,82.7,82.76,3700.0,75.994,75.994,75.9114,75.9665,3700.0
2015-03-11 12:10:00,82.78,82.88,82.76,82.88,3300.0,75.9849,76.0766,75.9665,76.0766,3300.0
2015-03-11 12:15:00,82.88,82.88,82.82,82.84,5000.0,76.0766,76.0766,76.0216,76.0399,5000.0
2015-03-11 12:20:00,82.86,82.86,82.75,82.75,1800.0,76.0583,76.0583,75.9573,75.9573,1800.0
2015-03-11 12:25:00,82.76,82.76,82.63,82.67,12400.0,75.9665,75.9665,75.8472,75.8839,12400.0
2015-03-11 12:30:00,82.68,82.89,82.68,82.89,16100.0,75.8931,76.0858,75.8931,76.0858,16100.0
2015-03-11 12:35:00,82.87,83.03,82.83,83.0,5400.0,76.0675,76.2143,76.0308,76.1868,5400.0
2015-03-11 12:40:00,83.0,83.0,82.91,82.97,8500.0,76.1868,76.1868,76.1042,76.1593,8500.0
2015-03-11 12:45:00,83.06,83.06,83.02,83.03,3200.0,76.2419,76.2419,76.2052,76.2143,3200.0
2015-03-11 12:50:00,83.05,83.19,83.05,83.14,3400.0,76.2327,76.3612,76.2327,76.3153,3400.0
2015-03-11 12:55:00,83.16,83.18,83.09,83.18,5600.0,76.3337,76.352,76.2694,76.352,5600.0
2015-03-11 13:00:00,83.2,83.26,83.1,83.1,3000.0,76.3704,76.4255,76.2786,76.2786,3000.0
2015-03-11 13:05:00,83.13,83.25,83.11,83.22,4300.0,76.3061,76.4163,76.2878,76.3887,4300.0
2015-03-11 13:10:00,83.26,83.3,83.24,83.29,3500.0,76.4255,76.4622,76.4071,76.453,3500.0
2015-03-11 13:15:00,83.31,83.34,83.2,83.2,5900.0,76.4713,76.4989,76.3704,76.3704,5900.0
2015-03-11 13:20:00,83.22,83.27,83.16,83.19,2800.0,76.3887,76.4346,76.3337,76.3612,2800.0
2015-03-11 13:25:00,83.19,83.28,83.14,83.2,5600.0,76.3612,76.4438,76.3153,76.3704,5600.0
2015-03-11 13:30:00,83.21,83.24,83.18,83.22,7100.0,76.3796,76.4071,76.352,76.3887,7100.0
2015-03-11 13:35:00,83.25,83.29,83.24,83.27,2900.0,76.4163,76.453,76.4071,76.4346,2900.0
2015-03-11 13:40:00,83.23,83.29,83.16,83.21,3700.0,76.3979,76.453,76.3337,76.3796,3700.0
2015-03-11 13:45:00,83.21,83.21,83.03,83.08,3200.0,76.3796,76.3796,76.2143,76.2602,3200.0
2015-03-11 13:50:00,83.08,83.14,83.08,83.14,800.0,76.2602,76.3153,76.2602,76.3153,800.0
2015-03-11 13:55:00,83.19,83.26,83.12,83.22,3900.0,76.3612,76.4255,76.2969,76.3887,3900.0
2015-03-11 14:00:00,83.19,83.27,83.16,83.27,1200.0,76.3612,76.4346,76.3337,76.4346,1200.0
2015-03-11 14:05:00,83.28,83.32,83.25,83.28,3000.0,76.4438,76.4805,76.4163,76.4438,3000.0
2015-03-11 14:10:00,83.33,83.37,83.22,83.23,4000.0,76.4897,76.5264,76.3887,76.3979,4000.0
2015-03-11 14:15:00,83.25,83.43,83.25,83.4,3600.0,76.4163,76.5815,76.4163,76.554,3600.0
2015-03-11 14:20:00,83.41,83.41,83.26,83.31,3300.0,76.5631,76.5631,76.4255,76.4713,3300.0
2015-03-11 14:25:00,83.34,83.41,83.3,83.32,2600.0,76.4989,76.5631,76.4622,76.4805,2600.0
2015-03-11 14:30:00,83.28,83.31,83.21,83.23,4800.0,76.4438,76.4713,76.3796,76.3979,4800.0
2015-03-11 14:35:00,83.22,83.29,83.22,83.27,2200.0,76.3887,76.453,76.3887,76.4346,2200.0
2015-03-11 14:40:00,83.26,83.27,83.14,83.19,3300.0,76.4255,76.4346,76.3153,76.3612,3300.0
2015-03-11 14:45:00,83.2,83.31,83.2,83.24,3500.0,76.3704,76.4713,76.3704,76.4071,3500.0
2015-03-11 14:50:00,83.27,83.37,83.27,83.28,7200.0,76.4346,76.5264,76.4346,76.4438,7200.0
2015-03-11 14:55:00,83.28,83.37,83.26,83.34,6400.0,76.4438,76.5264,76.4255,76.4989,6400.0
2015-03-11 15:00:00,83.34,83.34,83.27,83.27,3900.0,76.4989,76.4989,76.4346,76.4346,3900.0
2015-03-11 15:05:00,83.23,83.26,83.2,83.21,5600.0,76.3979,76.4255,76.3704,76.3796,5600.0
2015-03-11 15:10:00,83.21,83.23,83.13,83.15,5500.0,76.3796,76.3979,76.3061,76.3245,5500.0
2015-03-11 15:15:00,83.14,83.19,83.13,83.18,5500.0,76.3153,76.3612,76.3061,76.352,5500.0
2015-03-11 15:20:00,83.2,83.21,83.06,83.08,14100.0,76.3704,76.3796,76.2419,76.2602,14100.0
2015-03-11 15:25:00,83.06,83.14,82.98,83.01,19000.0,76.2419,76.3153,76.1684,76.196,19000.0
2015-03-11 15:30:00,83.03,83.07,82.98,83.03,10600.0,76.2143,76.2511,76.1684,76.2143,10600.0
2015-03-11 15:35:00,83.05,83.07,82.99,83.04,11100.0,76.2327,76.2511,76.1776,76.2235,11100.0
2015-03-11 15:40:00,83.04,83.19,83.02,83.15,18400.0,76.2235,76.3612,76.2052,76.3245,18400.0
2015-03-11 15:45:00,83.16,83.2,83.08,83.16,20800.0,76.3337,76.3704,76.2602,76.3337,20800.0
2015-03-11 15:50:00,83.15,83.27,83.12,83.26,27300.0,76.3245,76.4346,76.2969,76.4255,27300.0
2015-03-11 15:55:00,83.26,83.38,83.23,83.24,55400.0,76.4255,76.5356,76.3979,76.4071,55400.0
2015-03-12 09:30:00,83.73,84.16,83.63,84.02,18500.0,76.8569,77.2516,76.7651,77.1231,18500.0
2015-03-12 09:35:00,84.02,84.34,84.01,84.19,4700.0,77.1231,77.4168,77.1139,77.2791,4700.0
2015-03-12 09:40:00,84.25,84.33,84.13,84.13,5500.0,77.3342,77.4076,77.224,77.224,5500.0
2015-03-12 09:45:00,84.14,84.31,84.14,84.31,3000.0,77.2332,77.3893,77.2332,77.3893,3000.0
2015-03-12 09:50:00,84.29,84.43,84.21,84.43,14600.0,77.3709,77.4994,77.2975,77.4994,14600.0
2015-03-12 09:55:00,84.4,84.54,84.36,84.36,4100.0,77.4719,77.6004,77.4352,77.4352,4100.0
2015-03-12 10:00:00,84.48,84.5,84.33,84.43,5400.0,77.5453,77.5637,77.4076,77.4994,5400.0
2015-03-12 10:05:00,84.42,84.46,84.32,84.36,3400.0,77.4902,77.5269,77.3984,77.4352,3400.0
2015-03-12 10:10:00,84.35,84.48,84.35,84.41,4800.0,77.426,77.5453,77.426,77.4811,4800.0
2015-03-12 10:15:00,84.5,84.58,84.4,84.43,21400.0,77.5637,77.6371,77.4719,77.4994,21400.0
2015-03-12 10:20:00,84.5,84.66,84.46,84.6,27400.0,77.5637,77.7105,77.5269,77.6555,27400.0
2015-03-12 10:25:00,84.61,84.65,84.59,84.59,3600.0,77.6646,77.7014,77.6463,77.6463,3600.0
2015-03-12 10:30:00,84.6,84.6,84.44,84.44,10300.0,77.6555,77.6555,77.5086,77.5086,10300.0
2015-03-12 10:35:00,84.48,84.48,84.37,84.39,1700.0,77.5453,77.5453,77.4443,77.4627,1700.0
2015-03-12 10:40:00,84.38,84.49,84.36,84.41,7100.0,77.4535,77.5545,77.4352,77.4811,7100.0
2015-03-12 10:45:00,84.39,84.39,84.27,84.39,10400.0,77.4627,77.4627,77.3525,77.4627,10400.0
2015-03-12 10:50:00,84.41,84.57,84.4,84.54,10600.0,77.4811,77.6279,77.4719,77.6004,10600.0
2015-03-12 10:55:00,84.53,84.63,84.45,84.49,11100.0,77.5912,77.683,77.5178,77.5545,11100.0
2015-03-12 11:00:00,84.49,84.52,84.47,84.48,12500.0,77.5545,77.582,77.5361,77.5453,12500.0
2015-03-12 11:05:00,84.49,84.54,84.45,84.47,11500.0,77.5545,77.6004,77.5178,77.5361,11500.0
2015-03-12 11:10:00,84.47,84.55,84.41,84.55,5600.0,77.5361,77.6096,77.4811,77.6096,5600.0
2015-03-12 11:15:00,84.55,84.66,84.55,84.63,14800.0,77.6096,77.7105,77.6096,77.683,14800.0
2015-03-12 11:20:00,84.62,84.67,84.47,84.54,26700.0,77.6738,77.7197,77.5361,77.6004,26700.0
2015-03-12 11:25:00,84.52,84.52,84.35,84.35,3500.0,77.582,77.582,77.426,77.426,3500.0
2015-03-12 11:30:00,84.36,84.46,84.3,84.44,9400.0,77.4352,77.5269,77.3801,77.5086,9400.0
2015-03-12 11:35:00,84.43,84.51,84.39,84.47,7200.0,77.4994,77.5728,77.4627,77.5361,7200.0
2015-03-12 11:40:00,84.48,84.48,84.42,84.45,1900.0,77.5453,77.5453,77.4902,77.5178,1900.0
2015-03-12 11:45:00,84.42,84.5,84.41,84.41,3200.0,77.4902,77.5637,77.4811,77.4811,3200.0
2015-03-12 11:50:00,84.42,84.55,84.42,84.5,6900.0,77.4902,77.6096,77.4902,77.5637,6900.0
2015-03-12 11:55:00,84.5,84.61,84.49,84.61,23400.0,77.5637,77.6646,77.5545,77.6646,23400.0
2015-03-12 12:00:00,84.6,84.62,84.52,84.55,3200.0,77.6555,77.6738,77.582,77.6096,3200.0
2015-03-12 12:05:00,84.56,84.58,84.51,84.58,3000.0,77.6187,77.6371,77.5728,77.6371,3000.0
2015-03-12 12:10:00,84.59,84.59,84.51,84.51,1400.0,77.6463,77.6463,77.5728,77.5728,1400.0
2015-03-12 12:15:00,84.51,84.61,84.51,84.59,1500.0,77.5728,77.6646,77.5728,77.6463,1500.0
2015-03-12 12:20:00,84.58,84.58,84.52,84.57,1800.0,77.6371,77.6371,77.582,77.6279,1800.0
2015-03-12 12:25:00,84.58,84.65,84.58,84.65,2500.0,77.6371,77.7014,77.6371,77.7014,2500.0
2015-03-12 12:30:00,84.61,84.69,84.57,84.69,3100.0,77.6646,77.7381,77.6279,77.7381,3100.0
2015-03-12 12:35:00,84.68,84.69,84.58,84.66,9700.0,77.7289,77.7381,77.6371,77.7105,9700.0
2015-03-12 12:40:00,84.66,84.67,84.57,84.63,5300.0,77.7105,77.7197,77.6279,77.683,5300.0
2015-03-12 12:45:00,84.63,84.73,84.63,84.73,4700.0,77.683,77.7748,77.683,77.7748,4700.0
2015-03-12 12:50:00,84.73,84.81,84.72,84.79,6000.0,77.7748,77.8482,77.7656,77.8299,6000.0
2015-03-12 12:55:00,84.8,84.86,84.78,84.83,13800.0,77.839,77.8941,77.8207,77.8666,13800.0
2015-03-12 13:00:00,84.82,84.86,84.78,84.86,6900.0,77.8574,77.8941,77.8207,77.8941,6900.0
2015-03-12 13:05:00,84.86,84.94,84.85,84.88,9400.0,77.8941,77.9675,77.8849,77.9125,9400.0
2015-03-12 13:10:00,84.9,84.91,84.82,84.84,5100.0,77.9308,77.94,77.8574,77.8758,5100.0
2015-03-12 13:15:00,84.84,84.87,84.8,84.87,2900.0,77.8758,77.9033,77.839,77.9033,2900.0
2015-03-12 13:20:00,84.88,84.88,84.6,84.63,7400.0,77.9125,77.9125,77.6555,77.683,7400.0
2015-03-12 13:25:00,84.64,84.68,84.6,84.67,6300.0,77.6922,77.7289,77.6555,77.7197,6300.0
2015-03-12 13:30:00,84.65,84.77,84.6,84.77,5500.0,77.7014,77.8115,77.6555,77.8115,5500.0
2015-03-12 13:35:00,84.77,84.88,84.75,84.82,7500.0,77.8115,77.9125,77.7931,77.8574,7500.0
2015-03-12 13:40:00,84.82,85.0,84.82,85.0,15300.0,77.8574,78.0226,77.8574,78.0226,15300.0
2015-03-12 13:45:00,84.99,85.09,84.97,85.09,42600.0,78.0134,78.1052,77.9951,78.1052,42600.0
2015-03-12 13:50:00,85.08,85.15,85.07,85.15,15300.0,78.0961,78.1603,78.0869,78.1603,15300.0
2015-03-12 13:55:00,85.14,85.23,85.13,85.23,28800.0,78.1511,78.2337,78.142,78.2337,28800.0
2015-03-12 14:00:00,85.23,85.25,85.19,85.25,13000.0,78.2337,78.2521,78.197,78.2521,13000.0
2015-03-12 14:05:00,85.25,85.3,85.12,85.12,13100.0,78.2521,78.298,78.1328,78.1328,13100.0
2015-03-12 14:10:00,85.1,85.13,85.06,85.06,2000.0,78.1144,78.142,78.0777,78.0777,2000.0
2015-03-12 14:15:00,85.06,85.06,84.93,84.96,7100.0,78.0777,78.0777,77.9584,77.9859,7100.0
2015-03-12 14:20:00,84.96,85.01,84.96,84.99,7800.0,77.9859,78.0318,77.9859,78.0134,7800.0
2015-03-12 14:25:00,85.0,85.0,84.78,84.8,11900.0,78.0226,78.0226,77.8207,77.839,11900.0
2015-03-12 14:30:00,84.78,84.82,84.73,84.75,7700.0,77.8207,77.8574,77.7748,77.7931,7700.0
2015-03-12 14:35:00,84.77,84.79,84.72,84.73,2500.0,77.8115,77.8299,77.7656,77.7748,2500.0
2015-03-12 14:40:00,84.72,84.79,84.65,84.79,7300.0,77.7656,77.8299,77.7014,77.8299,7300.0
2015-03-12 14:45:00,84.78,84.83,84.78,84.82,2600.0,77.8207,77.8666,77.8207,77.8574,2600.0
2015-03-12 14:50:00,84.85,84.92,84.85,84.89,1800.0,77.8849,77.9492,77.8849,77.9217,1800.0
2015-03-12 14:55:00,84.9,85.08,84.9,85.05,4100.0,77.9308,78.0961,77.9308,78.0685,4100.0
2015-03-12 15:00:00,85.08,85.17,85.08,85.13,9800.0,78.0961,78.1787,78.0961,78.142,9800.0
2015-03-12 15:05:00,85.13,85.2,85.1,85.13,5100.0,78.142,78.2062,78.1144,78.142,5100.0
2015-03-12 15:10:00,85.16,85.22,85.12,85.12,5300.0,78.1695,78.2246,78.1328,78.1328,5300.0
2015-03-12 15:15:00,85.15,85.21,85.11,85.13,8900.0,78.1603,78.2154,78.1236,78.142,8900.0
2015-03-12 15:20:00,85.13,85.13,85.05,85.11,9300.0,78.142,78.142,78.0685,78.1236,9300.0
2015-03-12 15:25:00,85.1,85.12,85.07,85.09,9100.0,78.1144,78.1328,78.0869,78.1052,9100.0
2015-03-12 15:30:00,85.1,85.16,85.08,85.1,10400.0,78.1144,78.1695,78.0961,78.1144,10400.0
2015-03-12 15:35:00,85.1,85.13,85.07,85.11,12600.0,78.1144,78.142,78.0869,78.1236,12600.0
2015-03-12 15:40:00,85.1,85.15,85.04,85.1,18500.0,78.1144,78.1603,78.0593,78.1144,18500.0
2015-03-12 15:45:00,85.13,85.18,85.11,85.14,17000.0,78.142,78.1878,78.1236,78.1511,17000.0
2015-03-12 15:50:00,85.16,85.18,85.13,85.14,24900.0,78.1695,78.1878,78.142,78.1511,24900.0
2015-03-12 15:55:00,85.15,85.18,85.08,85.11,57100.0,78.1603,78.1878,78.0961,78.1236,57100.0
2015-03-13 09:30:00,84.92,84.95,84.62,84.89,13300.0,77.9492,77.9767,77.6738,77.9217,13300.0
2015-03-13 09:35:00,84.89,84.95,84.63,84.89,3000.0,77.9217,77.9767,77.683,77.9217,3000.0
2015-03-13 09:40:00,84.8,84.92,84.62,84.87,11300.0,77.839,77.9492,77.6738,77.9033,11300.0
2015-03-13 09:45:00,84.85,84.87,84.77,84.78,4600.0,77.8849,77.9033,77.8115,77.8207,4600.0
2015-03-13 09:50:00,84.84,84.84,84.59,84.73,10700.0,77.8758,77.8758,77.6463,77.7748,10700.0
2015-03-13 09:55:00,84.71,84.89,84.59,84.75,6800.0,77.7564,77.9217,77.6463,77.7931,6800.0
2015-03-13 10:00:00,84.74,84.79,84.62,84.62,8200.0,77.784,77.8299,77.6738,77.6738,8200.0
2015-03-13 10:05:00,84.58,84.58,84.32,84.4,8800.0,77.6371,77.6371,77.3984,77.4719,8800.0
2015-03-13 10:10:00,84.39,84.42,84.26,84.29,4700.0,77.4627,77.4902,77.3434,77.3709,4700.0
2015-03-13 10:15:00,84.32,84.42,84.31,84.38,4600.0,77.3984,77.4902,77.3893,77.4535,4600.0
2015-03-13 10:20:00,84.39,84.4,84.31,84.32,6400.0,77.4627,77.4719,77.3893,77.3984,6400.0
2015-03-13 10:25:00,84.32,84.32,84.21,84.22,5700.0,77.3984,77.3984,77.2975,77.3067,5700.0
2015-03-13 10:30:00,84.16,84.18,84.07,84.15,4000.0,77.2516,77.2699,77.169,77.2424,4000.0
2015-03-13 10:35:00,84.17,84.3,84.09,84.3,33800.0,77.2608,77.3801,77.1873,77.3801,33800.0
2015-03-13 10:40:00,84.28,84.33,84.24,84.26,4200.0,77.3617,77.4076,77.325,77.3434,4200.0
2015-03-13 10:45:00,84.22,84.22,84.14,84.14,4700.0,77.3067,77.3067,77.2332,77.2332,4700.0
2015-03-13 10:50:00,84.13,84.13,83.91,84.07,13500.0,77.224,77.224,77.0221,77.169,13500.0
2015-03-13 10:55:00,84.07,84.15,83.92,83.92,28500.0,77.169,77.2424,77.0313,77.0313,28500.0
2015-03-13 11:00:00,83.9,84.02,83.9,83.98,9600.0,77.0129,77.1231,77.0129,77.0864,9600.0
2015-03-13 11:05:00,83.98,83.98,83.86,83.91,18700.0,77.0864,77.0864,76.9762,77.0221,18700.0
2015-03-13 11:10:00,83.91,83.92,83.85,83.9,14600.0,77.0221,77.0313,76.967,77.0129,14600.0
2015-03-13 11:15:00,83.9,84.04,83.89,83.97,44600.0,77.0129,77.1414,77.0037,77.0772,44600.0
2015-03-13 11:20:00,84.0,84.11,83.97,84.01,10400.0,77.1047,77.2057,77.0772,77.1139,10400.0
2015-03-13 11:25:00,84.07,84.07,83.92,83.93,22200.0,77.169,77.169,77.0313,77.0405,22200.0
2015-03-13 11:30:00,83.97,84.02,83.92,84.02,8500.0,77.0772,77.1231,77.0313,77.1231,8500.0
2015-03-13 11:35:00,84.01,84.01,83.95,83.97,3100.0,77.1139,77.1139,77.0588,77.0772,3100.0
2015-03-13 11:40:00,84.03,84.08,84.01,84.07,4700.0,77.1322,77.1781,77.1139,77.169,4700.0
2015-03-13 11:45:00,84.08,84.09,83.94,84.01,12300.0,77.1781,77.1873,77.0496,77.1139,12300.0
2015-03-13 11:50:00,84.04,84.12,84.04,84.07,6800.0,77.1414,77.2149,77.1414,77.169,6800.0
2015-03-13 11:55:00,84.07,84.14,84.02,84.11,5100.0,77.169,77.2332,77.1231,77.2057,5100.0
2015-03-13 12:00:00,84.09,84.11,83.94,84.0,6000.0,77.1873,77.2057,77.0496,77.1047,6000.0
2015-03-13 12:05:00,84.01,84.09,83.99,84.06,5600.0,77.1139,77.1873,77.0955,77.1598,5600.0
2015-03-13 12:10:00,84.08,84.1,84.0,84.01,3500.0,77.1781,77.1965,77.1047,77.1139,3500.0
2015-03-13 12:15:00,84.0,84.0,83.94,83.96,9000.0,77.1047,77.1047,77.0496,77.068,9000.0
2015-03-13 12:20:00,83.96,84.02,83.96,84.01,1400.0,77.068,77.1231,77.068,77.1139,1400.0
2015-03-13 12:25:00,84.04,84.14,84.03,84.09,3700.0,77.1414,77.2332,77.1322,77.1873,3700.0
2015-03-13 12:30:00,84.17,84.35,84.15,84.35,4700.0,77.2608,77.426,77.2424,77.426,4700.0
2015-03-13 12:35:00,84.36,84.41,84.33,84.4,5500.0,77.4352,77.4811,77.4076,77.4719,5500.0
2015-03-13 12:40:00,84.4,84.41,84.36,84.4,4200.0,77.4719,77.4811,77.4352,77.4719,4200.0
2015-03-13 12:45:00,84.4,84.4,84.33,84.37,6000.0,77.4719,77.4719,77.4076,77.4443,6000.0
2015-03-13 12:50:00,84.41,84.41,84.28,84.33,25300.0,77.4811,77.4811,77.3617,77.4076,25300.0
2015-03-13 12:55:00,84.31,84.37,84.29,84.31,19500.0,77.3893,77.4443,77.3709,77.3893,19500.0
2015-03-13 13:00:00,84.31,84.31,84.2,84.29,4500.0,77.3893,77.3893,77.2883,77.3709,4500.0
2015-03-13 13:05:00,84.33,84.39,84.26,84.28,3700.0,77.4076,77.4627,77.3434,77.3617,3700.0
2015-03-13 13:10:00,84.29,84.32,84.2,84.26,3300.0,77.3709,77.3984,77.2883,77.3434,3300.0
2015-03-13 13:15:00,84.25,84.25,84.15,84.21,4100.0,77.3342,77.3342,77.2424,77.2975,4100.0
2015-03-13 13:20:00,84.27,84.27,84.14,84.21,5400.0,77.3525,77.3525,77.2332,77.2975,5400.0
2015-03-13 13:25:00,84.18,84.2,84.11,84.11,2800.0,77.2699,77.2883,77.2057,77.2057,2800.0
2015-03-13 13:30:00,84.07,84.17,84.06,84.12,2500.0,77.169,77.2608,77.1598,77.2149,2500.0
2015-03-13 13:35:00,84.18,84.24,84.12,84.24,2100.0,77.2699,77.325,77.2149,77.325,2100.0
2015-03-13 13:40:00,84.28,84.28,84.2,84.23,3300.0,77.3617,77.3617,77.2883,77.3158,3300.0
2015-03-13 13:45:00,84.23,84.35,84.17,84.35,5700.0,77.3158,77.426,77.2608,77.426,5700.0
2015-03-13 13:50:00,84.39,84.42,84.3,84.31,6000.0,77.4627,77.4902,77.3801,77.3893,6000.0
2015-03-13 13:55:00,84.33,84.33,84.18,84.23,3300.0,77.4076,77.4076,77.2699,77.3158,3300.0
2015-03-13 14:00:00,84.22,84.23,84.09,84.18,6600.0,77.3067,77.3158,77.1873,77.2699,6600.0
2015-03-13 14:05:00,84.17,84.27,84.17,84.2,4900.0,77.2608,77.3525,77.2608,77.2883,4900.0
2015-03-13 14:10:00,84.2,84.27,84.12,84.22,8100.0,77.2883,77.3525,77.2149,77.3067,8100.0
2015-03-13 14:15:00,84.24,84.27,84.15,84.24,12000.0,77.325,77.3525,77.2424,77.325,12000.0
2015-03-13 14:20:00,84.21,84.24,84.14,84.19,10400.0,77.2975,77.325,77.2332,77.2791,10400.0
2015-03-13 14:25:00,84.2,84.25,84.2,84.22,2200.0,77.2883,77.3342,77.2883,77.3067,2200.0
2015-03-13 14:30:00,84.22,84.25,84.17,84.19,4000.0,77.3067,77.3342,77.2608,77.2791,4000.0
2015-03-13 14:35:00,84.19,84.2,84.12,84.15,4500.0,77.2791,77.2883,77.2149,77.2424,4500.0
2015-03-13 14:40:00,84.12,84.12,84.03,84.03,3900.0,77.2149,77.2149,77.1322,77.1322,3900.0
2015-03-13 14:45:00,84.05,84.13,84.04,84.05,3300.0,77.1506,77.224,77.1414,77.1506,3300.0
2015-03-13 14:50:00,84.07,84.11,83.94,83.94,8000.0,77.169,77.2057,77.0496,77.0496,8000.0
2015-03-13 14:55:00,83.99,84.11,83.96,84.11,3400.0,77.0955,77.2057,77.068,77.2057,3400.0
2015-03-13 15:00:00,84.18,84.2,84.1,84.14,5700.0,77.2699,77.2883,77.1965,77.2332,5700.0
2015-03-13 15:05:00,84.12,84.14,84.02,84.03,7900.0,77.2149,77.2332,77.1231,77.1322,7900.0
2015-03-13 15:10:00,84.02,84.11,84.02,84.08,4000.0,77.1231,77.2057,77.1231,77.1781,4000.0
2015-03-13 15:15:00,84.11,84.21,84.1,84.13,6400.0,77.2057,77.2975,77.1965,77.224,6400.0
2015-03-13 15:20:00,84.17,84.27,84.1,84.24,10600.0,77.2608,77.3525,77.1965,77.325,10600.0
2015-03-13 15:25:00,84.28,84.42,84.22,84.42,6900.0,77.3617,77.4902,77.3067,77.4902,6900.0
2015-03-13 15:30:00,84.4,84.41,84.27,84.29,12300.0,77.4719,77.4811,77.3525,77.3709,12300.0
2015-03-13 15:35:00,84.29,84.38,84.27,84.35,20100.0,77.3709,77.4535,77.3525,77.426,20100.0
2015-03-13 15:40:00,84.36,84.54,84.36,84.42,16000.0,77.4352,77.6004,77.4352,77.4902,16000.0
2015-03-13 15:45:00,84.44,84.57,84.43,84.47,20800.0,77.5086,77.6279,77.4994,77.5361,20800.0
2015-03-13 15:50:00,84.5,84.67,84.5,84.67,26400.0,77.5637,77.7197,77.5637,77.7197,26400.0
2015-03-13 15:55:00,84.67,84.74,84.6,84.61,47800.0,77.7197,77.784,77.6555,77.6646,47800.0
2015-03-16 09:30:00,84.62,85.01,84.62,85.01,19300.0,77.6738,78.0318,77.6738,78.0318,19300.0
2015-03-16 09:35:00,84.98,85.12,84.8,84.94,30200.0,78.0043,78.1328,77.839,77.9675,30200.0
2015-03-16 09:40:00,84.81,84.99,84.81,84.95,9100.0,77.8482,78.0134,77.8482,77.9767,9100.0
2015-03-16 09:45:00,84.98,85.18,84.92,85.16,5300.0,78.0043,78.1878,77.9492,78.1695,5300.0
2015-03-16 09:50:00,85.17,85.32,85.17,85.25,2300.0,78.1787,78.3164,78.1787,78.2521,2300.0
2015-03-16 09:55:00,85.26,85.26,85.11,85.15,7200.0,78.2613,78.2613,78.1236,78.1603,7200.0
2015-03-16 10:00:00,85.07,85.14,84.89,85.07,12000.0,78.0869,78.1511,77.9217,78.0869,12000.0
2015-03-16 10:05:00,85.07,85.18,85.05,85.17,3200.0,78.0869,78.1878,78.0685,78.1787,3200.0
2015-03-16 10:10:00,85.2,85.34,85.16,85.3,11200.0,78.2062,78.3347,78.1695,78.298,11200.0
2015-03-16 10:15:00,85.28,85.28,85.17,85.26,5800.0,78.2796,78.2796,78.1787,78.2613,5800.0
2015-03-16 10:20:00,85.28,85.36,85.27,85.27,4800.0,78.2796,78.3531,78.2705,78.2705,4800.0
2015-03-16 10:25:00,85.23,85.3,85.12,85.14,11400.0,78.2337,78.298,78.1328,78.1511,11400.0
2015-03-16 10:30:00,85.21,85.22,85.09,85.09,1400.0,78.2154,78.2246,78.1052,78.1052,1400.0
2015-03-16 10:35:00,85.08,85.24,85.07,85.19,9900.0,78.0961,78.2429,78.0869,78.197,9900.0
2015-03-16 10:40:00,85.17,85.24,85.14,85.15,15500.0,78.1787,78.2429,78.1511,78.1603,15500.0
2015-03-16 10:45:00,85.15,85.15,85.05,85.05,1000.0,78.1603,78.1603,78.0685,78.0685,1000.0
2015-03-16 10:50:00,85.04,85.06,84.99,84.99,3000.0,78.0593,78.0777,78.0134,78.0134,3000.0
2015-03-16 10:55:00,85.01,85.01,84.94,84.95,2000.0,78.0318,78.0318,77.9675,77.9767,2000.0
2015-03-16 11:00:00,84.97,84.97,84.88,84.9,4200.0,77.9951,77.9951,77.9125,77.9308,4200.0
2015-03-16 11:05:00,84.91,84.96,84.86,84.87,4800.0,77.94,77.9859,77.8941,77.9033,4800.0
2015-03-16 11:10:00,84.89,84.97,84.89,84.9,2700.0,77.9217,77.9951,77.9217,77.9308,2700.0
2015-03-16 11:15:00,84.84,84.85,84.75,84.75,1600.0,77.8758,77.8849,77.7931,77.7931,1600.0
2015-03-16 11:20:00,84.77,84.85,84.74,84.85,8100.0,77.8115,77.8849,77.784,77.8849,8100.0
2015-03-16 11:25:00,84.85,84.86,84.79,84.84,8700.0,77.8849,77.8941,77.8299,77.8758,8700.0
2015-03-16 11:30:00,84.85,84.91,84.84,84.91,5600.0,77.8849,77.94,77.8758,77.94,5600.0
2015-03-16 11:35:00,84.93,84.95,84.88,84.89,2800.0,77.9584,77.9767,77.9125,77.9217,2800.0
2015-03-16 11:40:00,84.88,84.92,84.85,84.86,6000.0,77.9125,77.9492,77.8849,77.8941,6000.0
2015-03-16 11:45:00,84.85,84.9,84.84,84.89,3300.0,77.8849,77.9308,77.8758,77.9217,3300.0
2015-03-16 11:50:00,84.91,84.94,84.88,84.89,4800.0,77.94,77.9675,77.9125,77.9217,4800.0
2015-03-16 11:55:00,84.89,84.91,84.86,84.9,5400.0,77.9217,77.94,77.8941,77.9308,5400.0
2015-03-16 12:00:00,84.94,84.98,84.94,84.97,2100.0,77.9675,78.0043,77.9675,77.9951,2100.0
2015-03-16 12:05:00,84.98,85.01,84.88,84.99,15200.0,78.0043,78.0318,77.9125,78.0134,15200.0
2015-03-16 12:10:00,85.01,85.02,84.94,85.02,11400.0,78.0318,78.041,77.9675,78.041,11400.0
2015-03-16 12:15:00,85.02,85.03,85.01,85.03,1500.0,78.041,78.0502,78.0318,78.0502,1500.0
2015-03-16 12:20:00,85.04,85.08,84.99,85.03,19500.0,78.0593,78.0961,78.0134,78.0502,19500.0
2015-03-16 12:25:00,85.02,85.04,84.99,84.99,2400.0,78.041,78.0593,78.0134,78.0134,2400.0
2015-03-16 12:30:00,85.0,85.01,84.89,84.92,5500.0,78.0226,78.0318,77.9217,77.9492,5500.0
2015-03-16 12:35:00,84.91,84.98,84.88,84.97,8900.0,77.94,78.0043,77.9125,77.9951,8900.0
2015-03-16 12:40:00,84.97,85.02,84.96,85.01,7900.0,77.9951,78.041,77.9859,78.0318,7900.0
2015-03-16 12:45:00,85.03,85.05,84.96,84.97,5300.0,78.0502,78.0685,77.9859,77.9951,5300.0
2015-03-16 12:50:00,84.97,84.97,84.93,84.95,3800.0,77.9951,77.9951,77.9584,77.9767,3800.0
2015-03-16 12:55:00,84.96,84.96,84.89,84.9,8800.0,77.9859,77.9859,77.9217,77.9308,8800.0
2015-03-16 13:00:00,84.9,84.92,84.88,84.9,9300.0,77.9308,77.9492,77.9125,77.9308,9300.0
2015-03-16 13:05:00,84.9,85.0,84.9,85.0,5800.0,77.9308,78.0226,77.9308,78.0226,5800.0
2015-03-16 13:10:00,85.01,85.04,85.0,85.01,2500.0,78.0318,78.0593,78.0226,78.0318,2500.0
2015-03-16 13:15:00,85.03,85.06,85.03,85.03,1500.0,78.0502,78.0777,78.0502,78.0502,1500.0
2015-03-16 13:20:00,85.02,85.07,85.02,85.05,2900.0,78.041,78.0869,78.041,78.0685,2900.0
2015-03-16 13:25:00,85.06,85.06,85.01,85.03,2000.0,78.0777,78.0777,78.0318,78.0502,2000.0
2015-03-16 13:30:00,85.02,85.04,85.0,85.02,4900.0,78.041,78.0593,78.0226,78.041,4900.0
2015-03-16 13:35:00,85.03,85.12,85.03,85.1,3000.0,78.0502,78.1328,78.0502,78.1144,3000.0
2015-03-16 13:40:00,85.09,85.1,85.05,85.09,3000.0,78.1052,78.1144,78.0685,78.1052,3000.0
2015-03-16 13:45:00,85.12,85.12,85.08,85.08,2000.0,78.1328,78.1328,78.0961,78.0961,2000.0
2015-03-16 13:50:00,85.08,85.09,85.0,85.0,4100.0,78.0961,78.1052,78.0226,78.0226,4100.0
2015-03-16 13:55:00,85.01,85.02,84.96,84.98,4600.0,78.0318,78.041,77.9859,78.0043,4600.0
2015-03-16 14:00:00,84.99,85.01,84.97,85.0,2800.0,78.0134,78.0318,77.9951,78.0226,2800.0
2015-03-16 14:05:00,84.99,85.01,84.98,84.99,3900.0,78.0134,78.0318,78.0043,78.0134,3900.0
2015-03-16 14:10:00,85.01,85.02,84.97,85.0,2000.0,78.0318,78.041,77.9951,78.0226,2000.0
2015-03-16 14:15:00,85.01,85.03,84.98,85.03,4600.0,78.0318,78.0502,78.0043,78.0502,4600.0
2015-03-16 14:20:00,85.04,85.07,85.03,85.04,1500.0,78.0593,78.0869,78.0502,78.0593,1500.0
2015-03-16 14:25:00,85.05,85.06,85.03,85.03,2800.0,78.0685,78.0777,78.0502,78.0502,2800.0
2015-03-16 14:30:00,85.03,85.04,84.98,85.01,4800.0,78.0502,78.0593,78.0043,78.0318,4800.0
2015-03-16 14:35:00,85.02,85.02,84.95,84.99,3500.0,78.041,78.041,77.9767,78.0134,3500.0
2015-03-16 14:40:00,84.98,85.07,84.98,85.07,3700.0,78.0043,78.0869,78.0043,78.0869,3700.0
2015-03-16 14:45:00,85.07,85.13,85.06,85.06,2300.0,78.0869,78.142,78.0777,78.0777,2300.0
2015-03-16 14:50:00,85.09,85.09,85.0,85.0,3500.0,78.1052,78.1052,78.0226,78.0226,3500.0
2015-03-16 14:55:00,85.01,85.07,84.99,85.07,5000.0,78.0318,78.0869,78.0134,78.0869,5000.0
2015-03-16 15:00:00,85.06,85.12,85.04,85.09,4600.0,78.0777,78.1328,78.0593,78.1052,4600.0
2015-03-16 15:05:00,85.1,85.1,85.05,85.06,3800.0,78.1144,78.1144,78.0685,78.0777,3800.0
2015-03-16 15:10:00,85.06,85.06,85.01,85.02,6000.0,78.0777,78.0777,78.0318,78.041,6000.0
2015-03-16 15:15:00,85.01,85.07,84.99,85.05,17800.0,78.0318,78.0869,78.0134,78.0685,17800.0
2015-03-16 15:20:00,85.04,85.05,85.0,85.05,26100.0,78.0593,78.0685,78.0226,78.0685,26100.0
2015-03-16 15:25:00,85.06,85.06,85.01,85.04,5200.0,78.0777,78.0777,78.0318,78.0593,5200.0
2015-03-16 15:30:00,85.05,85.07,85.02,85.07,15700.0,78.0685,78.0869,78.041,78.0869,15700.0
2015-03-16 15:35:00,85.06,85.06,85.0,85.01,8200.0,78.0777,78.0777,78.0226,78.0318,8200.0
2015-03-16 15:40:00,85.04,85.04,85.0,85.01,9000.0,78.0593,78.0593,78.0226,78.0318,9000.0
2015-03-16 15:45:00,85.02,85.1,85.02,85.04,11300.0,78.041,78.1144,78.041,78.0593,11300.0
2015-03-16 15:50:00,85.05,85.11,85.0,85.02,15600.0,78.0685,78.1236,78.0226,78.041,15600.0
2015-03-16 15:55:00,85.04,85.13,85.02,85.1,32100.0,78.0593,78.142,78.041,78.1144,32100.0
2015-03-17 09:30:00,84.56,85.0,84.56,84.93,8800.0,77.6187,78.0226,77.6187,77.9584,8800.0
2015-03-17 09:35:00,84.64,84.71,84.52,84.59,7800.0,77.6922,77.7564,77.582,77.6463,7800.0
2015-03-17 09:40:00,84.61,84.8,84.56,84.8,6700.0,77.6646,77.839,77.6187,77.839,6700.0
2015-03-17 09:45:00,84.65,84.83,84.65,84.83,2800.0,77.7014,77.8666,77.7014,77.8666,2800.0
2015-03-17 09:50:00,84.77,85.13,84.75,84.96,16900.0,77.8115,78.142,77.7931,77.9859,16900.0
2015-03-17 09:55:00,84.96,84.97,84.87,84.87,8300.0,77.9859,77.9951,77.9033,77.9033,8300.0
2015-03-17 10:00:00,84.91,84.91,84.83,84.88,6600.0,77.94,77.94,77.8666,77.9125,6600.0
2015-03-17 10:05:00,84.85,84.85,84.79,84.79,2900.0,77.8849,77.8849,77.8299,77.8299,2900.0
2015-03-17 10:10:00,84.81,84.88,84.72,84.72,6000.0,77.8482,77.9125,77.7656,77.7656,6000.0
2015-03-17 10:15:00,84.73,84.79,84.71,84.73,3200.0,77.7748,77.8299,77.7564,77.7748,3200.0
2015-03-17 10:20:00,84.73,84.75,84.69,84.7,4900.0,77.7748,77.7931,77.7381,77.7472,4900.0
2015-03-17 10:25:00,84.75,84.75,84.71,84.75,1500.0,77.7931,77.7931,77.7564,77.7931,1500.0
2015-03-17 10:30:00,84.77,84.82,84.73,84.73,4400.0,77.8115,77.8574,77.7748,77.7748,4400.0
2015-03-17 10:35:00,84.71,84.81,84.69,84.81,4100.0,77.7564,77.8482,77.7381,77.8482,4100.0
2015-03-17 10:40:00,84.84,84.85,84.82,84.84,1900.0,77.8758,77.8849,77.8574,77.8758,1900.0
2015-03-17 10:45:00,84.85,84.91,84.84,84.91,4800.0,77.8849,77.94,77.8758,77.94,4800.0
2015-03-17 10:50:00,84.9,84.96,84.86,84.96,5400.0,77.9308,77.9859,77.8941,77.9859,5400.0
2015-03-17 10:55:00,84.99,85.01,84.91,84.91,4300.0,78.0134,78.0318,77.94,77.94,4300.0
2015-03-17 11:00:00,84.89,84.9,84.71,84.71,5900.0,77.9217,77.9308,77.7564,77.7564,5900.0
2015-03-17 11:05:00,84.7,84.71,84.63,84.67,12600.0,77.7472,77.7564,77.683,77.7197,12600.0
2015-03-17 11:10:00,84.69,84.76,84.68,84.76,5600.0,77.7381,77.8023,77.7289,77.8023,5600.0
2015-03-17 11:15:00,84.76,84.76,84.66,84.74,15400.0,77.8023,77.8023,77.7105,77.784,15400.0
2015-03-17 11:20:00,84.75,84.77,84.72,84.75,4600.0,77.7931,77.8115,77.7656,77.7931,4600.0
2015-03-17 11:25:00,84.76,84.8,84.76,84.78,2100.0,77.8023,77.839,77.8023,77.8207,2100.0
2015-03-17 11:30:00,84.78,84.85,84.76,84.82,4500.0,77.8207,77.8849,77.8023,77.8574,4500.0
2015-03-17 11:35:00,84.81,84.84,84.79,84.79,2700.0,77.8482,77.8758,77.8299,77.8299,2700.0
2015-03-17 11:40:00,84.76,84.81,84.76,84.79,2400.0,77.8023,77.8482,77.8023,77.8299,2400.0
2015-03-17 11:45:00,84.79,84.87,84.76,84.84,2700.0,77.8299,77.9033,77.8023,77.8758,2700.0
2015-03-17 11:50:00,84.86,84.86,84.78,84.86,4300.0,77.8941,77.8941,77.8207,77.8941,4300.0
2015-03-17 11:55:00,84.87,84.97,84.87,84.97,3900.0,77.9033,77.9951,77.9033,77.9951,3900.0
2015-03-17 12:00:00,84.96,84.96,84.91,84.91,2100.0,77.9859,77.9859,77.94,77.94,2100.0
2015-03-17 12:05:00,84.94,85.0,84.92,84.97,3200.0,77.9675,78.0226,77.9492,77.9951,3200.0
2015-03-17 12:10:00,84.99,85.04,84.92,84.98,5100.0,78.0134,78.0593,77.9492,78.0043,5100.0
2015-03-17 12:15:00,84.99,85.06,84.92,85.06,2400.0,78.0134,78.0777,77.9492,78.0777,2400.0
2015-03-17 12:20:00,85.06,85.18,85.06,85.17,2200.0,78.0777,78.1878,78.0777,78.1787,2200.0
2015-03-17 12:25:00,85.1,85.24,85.08,85.18,3000.0,78.1144,78.2429,78.0961,78.1878,3000.0
2015-03-17 12:30:00,85.15,85.15,85.05,85.08,3000.0,78.1603,78.1603,78.0685,78.0961,3000.0
2015-03-17 12:35:00,85.06,85.12,85.04,85.12,1500.0,78.0777,78.1328,78.0593,78.1328,1500.0
2015-03-17 12:40:00,85.1,85.21,85.07,85.18,3300.0,78.1144,78.2154,78.0869,78.1878,3300.0
2015-03-17 12:45:00,85.17,85.19,85.14,85.18,3500.0,78.1787,78.197,78.1511,78.1878,3500.0
2015-03-17 12:50:00,85.17,85.23,85.17,85.21,4400.0,78.1787,78.2337,78.1787,78.2154,4400.0
2015-03-17 12:55:00,85.2,85.24,85.13,85.24,3200.0,78.2062,78.2429,78.142,78.2429,3200.0
2015-03-17 13:00:00,85.2,85.32,85.2,85.32,6200.0,78.2062,78.3164,78.2062,78.3164,6200.0
2015-03-17 13:05:00,85.31,85.37,85.29,85.33,8900.0,78.3072,78.3623,78.2888,78.3255,8900.0
2015-03-17 13:10:00,85.33,85.39,85.32,85.37,8000.0,78.3255,78.3806,78.3164,78.3623,8000.0
2015-03-17 13:15:00,85.37,85.46,85.3,85.33,7700.0,78.3623,78.4449,78.298,78.3255,7700.0
2015-03-17 13:20:00,85.38,85.42,85.31,85.31,3700.0,78.3714,78.4081,78.3072,78.3072,3700.0
2015-03-17 13:25:00,85.3,85.35,85.29,85.35,2400.0,78.298,78.3439,78.2888,78.3439,2400.0
2015-03-17 13:30:00,85.32,85.39,85.29,85.3,4000.0,78.3164,78.3806,78.2888,78.298,4000.0
2015-03-17 13:35:00,85.29,85.44,85.29,85.39,6200.0,78.2888,78.4265,78.2888,78.3806,6200.0
2015-03-17 13:40:00,85.37,85.47,85.37,85.47,2000.0,78.3623,78.454,78.3623,78.454,2000.0
2015-03-17 13:45:00,85.46,85.55,85.46,85.55,25200.0,78.4449,78.5275,78.4449,78.5275,25200.0
2015-03-17 13:50:00,85.55,85.56,85.52,85.53,6100.0,78.5275,78.5367,78.4999,78.5091,6100.0
2015-03-17 13:55:00,85.53,85.59,85.53,85.57,6900.0,78.5091,78.5642,78.5091,78.5458,6900.0
2015-03-17 14:00:00,85.56,85.6,85.53,85.56,10400.0,78.5367,78.5734,78.5091,78.5367,10400.0
2015-03-17 14:05:00,85.54,85.54,85.37,85.38,6000.0,78.5183,78.5183,78.3623,78.3714,6000.0
2015-03-17 14:10:00,85.35,85.39,85.34,85.39,5600.0,78.3439,78.3806,78.3347,78.3806,5600.0
2015-03-17 14:15:00,85.37,85.46,85.36,85.45,15600.0,78.3623,78.4449,78.3531,78.4357,15600.0
2015-03-17 14:20:00,85.41,85.43,85.37,85.38,11800.0,78.399,78.4173,78.3623,78.3714,11800.0
2015-03-17 14:25:00,85.38,85.38,85.2,85.2,12600.0,78.3714,78.3714,78.2062,78.2062,12600.0
2015-03-17 14:30:00,85.22,85.24,85.18,85.21,6000.0,78.2246,78.2429,78.1878,78.2154,6000.0
2015-03-17 14:35:00,85.21,85.22,85.1,85.16,4000.0,78.2154,78.2246,78.1144,78.1695,4000.0
2015-03-17 14:40:00,85.15,85.25,85.12,85.25,2600.0,78.1603,78.2521,78.1328,78.2521,2600.0
2015-03-17 14:45:00,85.23,85.23,85.18,85.18,3000.0,78.2337,78.2337,78.1878,78.1878,3000.0
2015-03-17 14:50:00,85.15,85.22,85.12,85.13,6900.0,78.1603,78.2246,78.1328,78.142,6900.0
2015-03-17 14:55:00,85.13,85.25,85.11,85.2,6400.0,78.142,78.2521,78.1236,78.2062,6400.0
2015-03-17 15:00:00,85.18,85.26,85.17,85.21,4900.0,78.1878,78.2613,78.1787,78.2154,4900.0
2015-03-17 15:05:00,85.21,85.23,85.16,85.22,54300.0,78.2154,78.2337,78.1695,78.2246,54300.0
2015-03-17 15:10:00,85.23,85.32,85.23,85.26,4800.0,78.2337,78.3164,78.2337,78.2613,4800.0
2015-03-17 15:15:00,85.25,85.29,85.24,85.26,3700.0,78.2521,78.2888,78.2429,78.2613,3700.0
2015-03-17 15:20:00,85.28,85.3,85.2,85.23,9900.0,78.2796,78.298,78.2062,78.2337,9900.0
2015-03-17 15:25:00,85.21,85.28,85.21,85.26,3200.0,78.2154,78.2796,78.2154,78.2613,3200.0
2015-03-17 15:30:00,85.27,85.3,85.25,85.3,6300.0,78.2705,78.298,78.2521,78.298,6300.0
2015-03-17 15:35:00,85.28,85.31,85.18,85.18,9700.0,78.2796,78.3072,78.1878,78.1878,9700.0
2015-03-17 15:40:00,85.18,85.2,85.1,85.1,8900.0,78.1878,78.2062,78.1144,78.1144,8900.0
2015-03-17 15:45:00,85.12,85.21,85.12,85.15,13800.0,78.1328,78.2154,78.1328,78.1603,13800.0
2015-03-17 15:50:00,85.15,85.19,85.1,85.18,49600.0,78.1603,78.197,78.1144,78.1878,49600.0
2015-03-17 15:55:00,85.18,85.18,85.02,85.1,45600.0,78.1878,78.1878,78.041,78.1144,45600.0
2015-03-18 09:30:00,84.62,84.78,84.21,84.21,6600.0,77.6738,77.8207,77.2975,77.2975,6600.0
2015-03-18 09:35:00,84.18,84.24,84.06,84.23,4900.0,77.2699,77.325,77.1598,77.3158,4900.0
2015-03-18 09:40:00,84.23,84.23,84.0,84.0,6700.0,77.3158,77.3158,77.1047,77.1047,6700.0
2015-03-18 09:45:00,84.0,84.13,84.0,84.03,3800.0,77.1047,77.224,77.1047,77.1322,3800.0
2015-03-18 09:50:00,84.11,84.42,84.11,84.33,13900.0,77.2057,77.4902,77.2057,77.4076,13900.0
2015-03-18 09:55:00,84.33,84.63,84.33,84.63,7800.0,77.4076,77.683,77.4076,77.683,7800.0
2015-03-18 10:00:00,84.62,84.79,84.61,84.78,15600.0,77.6738,77.8299,77.6646,77.8207,15600.0
2015-03-18 10:05:00,84.7,84.86,84.7,84.86,3200.0,77.7472,77.8941,77.7472,77.8941,3200.0
2015-03-18 10:10:00,84.86,84.93,84.65,84.65,16700.0,77.8941,77.9584,77.7014,77.7014,16700.0
2015-03-18 10:15:00,84.65,84.67,84.61,84.67,1400.0,77.7014,77.7197,77.6646,77.7197,1400.0
2015-03-18 10:20:00,84.72,84.78,84.69,84.72,11200.0,77.7656,77.8207,77.7381,77.7656,11200.0
2015-03-18 10:25:00,84.77,84.79,84.74,84.78,4000.0,77.8115,77.8299,77.784,77.8207,4000.0
2015-03-18 10:30:00,84.81,84.89,84.69,84.69,2100.0,77.8482,77.9217,77.7381,77.7381,2100.0
2015-03-18 10:35:00,84.66,84.76,84.66,84.76,1800.0,77.7105,77.8023,77.7105,77.8023,1800.0
2015-03-18 10:40:00,84.7,84.86,84.7,84.85,2000.0,77.7472,77.8941,77.7472,77.8849,2000.0
2015-03-18 10:45:00,84.9,85.08,84.9,85.08,3500.0,77.9308,78.0961,77.9308,78.0961,3500.0
2015-03-18 10:50:00,85.11,85.13,85.06,85.07,4800.0,78.1236,78.142,78.0777,78.0869,4800.0
2015-03-18 10:55:00,85.07,85.17,85.06,85.14,11200.0,78.0869,78.1787,78.0777,78.1511,11200.0
2015-03-18 11:00:00,85.12,85.15,85.08,85.08,6300.0,78.1328,78.1603,78.0961,78.0961,6300.0
2015-03-18 11:05:00,85.05,85.06,84.83,84.84,3400.0,78.0685,78.0777,77.8666,77.8758,3400.0
2015-03-18 11:10:00,84.85,84.87,84.77,84.77,1900.0,77.8849,77.9033,77.8115,77.8115,1900.0
2015-03-18 11:15:00,84.78,84.83,84.78,84.83,900.0,77.8207,77.8666,77.8207,77.8666,900.0
2015-03-18 11:20:00,84.83,84.88,84.83,84.87,2900.0,77.8666,77.9125,77.8666,77.9033,2900.0
2015-03-18 11:25:00,84.87,84.95,84.85,84.86,3700.0,77.9033,77.9767,77.8849,77.8941,3700.0
2015-03-18 11:30:00,84.8,84.8,84.68,84.68,5000.0,77.839,77.839,77.7289,77.7289,5000.0
2015-03-18 11:35:00,84.67,84.77,84.67,84.77,3200.0,77.7197,77.8115,77.7197,77.8115,3200.0
2015-03-18 11:40:00,84.76,84.81,84.75,84.81,2100.0,77.8023,77.8482,77.7931,77.8482,2100.0
2015-03-18 11:45:00,84.81,84.81,84.61,84.61,3200.0,77.8482,77.8482,77.6646,77.6646,3200.0
2015-03-18 11:50:00,84.65,84.68,84.64,84.66,2300.0,77.7014,77.7289,77.6922,77.7105,2300.0
2015-03-18 11:55:00,84.7,84.81,84.7,84.81,2000.0,77.7472,77.8482,77.7472,77.8482,2000.0
2015-03-18 12:00:00,84.8,84.8,84.7,84.73,2900.0,77.839,77.839,77.7472,77.7748,2900.0
2015-03-18 12:05:00,84.71,84.76,84.63,84.64,6400.0,77.7564,77.8023,77.683,77.6922,6400.0
2015-03-18 12:10:00,84.62,84.68,84.6,84.63,5600.0,77.6738,77.7289,77.6555,77.683,5600.0
2015-03-18 12:15:00,84.6,84.6,84.54,84.55,1700.0,77.6555,77.6555,77.6004,77.6096,1700.0
2015-03-18 12:20:00,84.51,84.53,84.51,84.52,1200.0,77.5728,77.5912,77.5728,77.582,1200.0
2015-03-18 12:25:00,84.52,84.6,84.51,84.58,3200.0,77.582,77.6555,77.5728,77.6371,3200.0
2015-03-18 12:30:00,84.54,84.56,84.48,84.55,2600.0,77.6004,77.6187,77.5453,77.6096,2600.0
2015-03-18 12:35:00,84.57,84.63,84.57,84.57,3500.0,77.6279,77.683,77.6279,77.6279,3500.0
2015-03-18 12:40:00,84.58,84.58,84.52,84.56,1300.0,77.6371,77.6371,77.582,77.6187,1300.0
2015-03-18 12:45:00,84.56,84.57,84.54,84.56,1700.0,77.6187,77.6279,77.6004,77.6187,1700.0
2015-03-18 12:50:00,84.55,84.55,84.52,84.53,1700.0,77.6096,77.6096,77.582,77.5912,1700.0
2015-03-18 12:55:00,84.53,84.53,84.48,84.49,4100.0,77.5912,77.5912,77.5453,77.5545,4100.0
2015-03-18 13:00:00,84.5,84.54,84.42,84.44,4500.0,77.5637,77.6004,77.4902,77.5086,4500.0
2015-03-18 13:05:00,84.44,84.48,84.43,84.47,2500.0,77.5086,77.5453,77.4994,77.5361,2500.0
2015-03-18 13:10:00,84.47,84.5,84.46,84.5,2100.0,77.5361,77.5637,77.5269,77.5637,2100.0
2015-03-18 13:15:00,84.53,84.56,84.49,84.55,3100.0,77.5912,77.6187,77.5545,77.6096,3100.0
2015-03-18 13:20:00,84.55,84.55,84.51,84.52,1600.0,77.6096,77.6096,77.5728,77.582,1600.0
2015-03-18 13:25:00,84.5,84.51,84.44,84.44,3300.0,77.5637,77.5728,77.5086,77.5086,3300.0
2015-03-18 13:30:00,84.43,84.51,84.42,84.51,6200.0,77.4994,77.5728,77.4902,77.5728,6200.0
2015-03-18 13:35:00,84.51,84.51,84.39,84.39,5800.0,77.5728,77.5728,77.4627,77.4627,5800.0
2015-03-18 13:40:00,84.4,84.51,84.4,84.49,7700.0,77.4719,77.5728,77.4719,77.5545,7700.0
2015-03-18 13:45:00,84.48,84.48,84.31,84.42,6200.0,77.5453,77.5453,77.3893,77.4902,6200.0
2015-03-18 13:50:00,84.44,84.54,84.44,84.49,6400.0,77.5086,77.6004,77.5086,77.5545,6400.0
2015-03-18 13:55:00,84.48,84.58,84.47,84.5,4500.0,77.5453,77.6371,77.5361,77.5637,4500.0
2015-03-18 14:00:00,84.5,85.18,84.47,84.97,39600.0,77.5637,78.1878,77.5361,77.9951,39600.0
2015-03-18 14:05:00,84.95,85.31,84.92,85.23,5100.0,77.9767,78.3072,77.9492,78.2337,5100.0
2015-03-18 14:10:00,85.28,85.57,85.22,85.5,12500.0,78.2796,78.5458,78.2246,78.4816,12500.0
2015-03-18 14:15:00,85.5,85.72,85.45,85.62,16900.0,78.4816,78.6835,78.4357,78.5917,16900.0
2015-03-18 14:20:00,85.59,85.61,85.44,85.46,15300.0,78.5642,78.5825,78.4265,78.4449,15300.0
2015-03-18 14:25:00,85.46,85.49,85.28,85.49,25200.0,78.4449,78.4724,78.2796,78.4724,25200.0
2015-03-18 14:30:00,85.49,85.69,85.46,85.58,10000.0,78.4724,78.656,78.4449,78.555,10000.0
2015-03-18 14:35:00,85.62,85.7,85.56,85.63,10600.0,78.5917,78.6652,78.5367,78.6009,10600.0
2015-03-18 14:40:00,85.63,85.7,85.55,85.61,7800.0,78.6009,78.6652,78.5275,78.5825,7800.0
2015-03-18 14:45:00,85.61,85.65,85.52,85.58,2800.0,78.5825,78.6193,78.4999,78.555,2800.0
2015-03-18 14:50:00,85.55,85.7,85.55,85.7,4700.0,78.5275,78.6652,78.5275,78.6652,4700.0
2015-03-18 14:55:00,85.71,85.76,85.63,85.72,6100.0,78.6743,78.7202,78.6009,78.6835,6100.0
2015-03-18 15:00:00,85.73,85.95,85.64,85.95,16900.0,78.6927,78.8946,78.6101,78.8946,16900.0
2015-03-18 15:05:00,85.98,85.99,85.85,85.98,10000.0,78.9222,78.9314,78.8028,78.9222,10000.0
2015-03-18 15:10:00,85.99,86.17,85.96,86.1,21800.0,78.9314,79.0966,78.9038,79.0323,21800.0
2015-03-18 15:15:00,86.09,86.25,86.08,86.1,17500.0,79.0231,79.17,79.014,79.0323,17500.0
2015-03-18 15:20:00,86.12,86.13,86.03,86.04,8400.0,79.0507,79.0599,78.9681,78.9773,8400.0
2015-03-18 15:25:00,86.02,86.02,85.96,85.96,8200.0,78.9589,78.9589,78.9038,78.9038,8200.0
2015-03-18 15:30:00,85.98,86.02,85.92,85.99,11900.0,78.9222,78.9589,78.8671,78.9314,11900.0
2015-03-18 15:35:00,85.99,86.04,85.87,85.93,10000.0,78.9314,78.9773,78.8212,78.8763,10000.0
2015-03-18 15:40:00,85.94,85.94,85.8,85.87,12600.0,78.8855,78.8855,78.757,78.8212,12600.0
2015-03-18 15:45:00,85.87,85.92,85.78,85.79,15900.0,78.8212,78.8671,78.7386,78.7478,15900.0
2015-03-18 15:50:00,85.8,85.81,85.65,85.67,23800.0,78.757,78.7661,78.6193,78.6376,23800.0
2015-03-18 15:55:00,85.69,85.77,85.64,85.74,50100.0,78.656,78.7294,78.6101,78.7019,50100.0
2015-03-19 09:30:00,85.57,85.61,85.16,85.3,10400.0,78.5458,78.5825,78.1695,78.298,10400.0
2015-03-19 09:35:00,85.29,85.88,85.29,85.76,11000.0,78.2888,78.8304,78.2888,78.7202,11000.0
2015-03-19 09:40:00,85.7,85.7,85.21,85.34,11200.0,78.6652,78.6652,78.2154,78.3347,11200.0
2015-03-19 09:45:00,85.35,85.38,85.0,85.04,15200.0,78.3439,78.3714,78.0226,78.0593,15200.0
2015-03-19 09:50:00,85.06,85.17,84.96,85.17,4900.0,78.0777,78.1787,77.9859,78.1787,4900.0
2015-03-19 09:55:00,85.1,85.11,85.0,85.1,4200.0,78.1144,78.1236,78.0226,78.1144,4200.0
2015-03-19 10:00:00,85.2,85.21,85.02,85.07,2700.0,78.2062,78.2154,78.041,78.0869,2700.0
2015-03-19 10:05:00,85.04,85.08,84.96,84.96,5000.0,78.0593,78.0961,77.9859,77.9859,5000.0
2015-03-19 10:10:00,84.97,84.98,84.9,84.98,15000.0,77.9951,78.0043,77.9308,78.0043,15000.0
2015-03-19 10:15:00,84.98,85.05,84.96,84.98,6900.0,78.0043,78.0685,77.9859,78.0043,6900.0
2015-03-19 10:20:00,84.95,84.98,84.85,84.85,17200.0,77.9767,78.0043,77.8849,77.8849,17200.0
2015-03-19 10:25:00,84.88,84.92,84.87,84.92,1800.0,77.9125,77.9492,77.9033,77.9492,1800.0
2015-03-19 10:30:00,84.9,84.9,84.82,84.85,3100.0,77.9308,77.9308,77.8574,77.8849,3100.0
2015-03-19 10:35:00,84.85,84.9,84.85,84.88,2000.0,77.8849,77.9308,77.8849,77.9125,2000.0
2015-03-19 10:40:00,84.9,85.02,84.85,84.96,23000.0,77.9308,78.041,77.8849,77.9859,23000.0
2015-03-19 10:45:00,84.98,85.02,84.97,84.98,4600.0,78.0043,78.041,77.9951,78.0043,4600.0
2015-03-19 10:50:00,84.97,85.03,84.97,85.01,4800.0,77.9951,78.0502,77.9951,78.0318,4800.0
2015-03-19 10:55:00,85.0,85.04,84.97,85.02,6600.0,78.0226,78.0593,77.9951,78.041,6600.0
2015-03-19 11:00:00,85.0,85.0,84.89,84.92,9800.0,78.0226,78.0226,77.9217,77.9492,9800.0
2015-03-19 11:05:00,84.92,84.99,84.9,84.9,7500.0,77.9492,78.0134,77.9308,77.9308,7500.0
2015-03-19 11:10:00,84.91,84.92,84.87,84.91,9400.0,77.94,77.9492,77.9033,77.94,9400.0
2015-03-19 11:15:00,84.9,84.94,84.87,84.92,16800.0,77.9308,77.9675,77.9033,77.9492,16800.0
2015-03-19 11:20:00,84.93,84.96,84.83,84.93,11700.0,77.9584,77.9859,77.8666,77.9584,11700.0
2015-03-19 11:25:00,84.94,84.95,84.76,84.8,17500.0,77.9675,77.9767,77.8023,77.839,17500.0
2015-03-19 11:30:00,84.76,84.76,84.61,84.64,6600.0,77.8023,77.8023,77.6646,77.6922,6600.0
2015-03-19 11:35:00,84.62,84.62,84.39,84.41,6000.0,77.6738,77.6738,77.4627,77.4811,6000.0
2015-03-19 11:40:00,84.37,84.39,84.22,84.25,4800.0,77.4443,77.4627,77.3067,77.3342,4800.0
2015-03-19 11:45:00,84.27,84.4,84.27,84.35,2500.0,77.3525,77.4719,77.3525,77.426,2500.0
2015-03-19 11:50:00,84.34,84.34,84.23,84.3,3200.0,77.4168,77.4168,77.3158,77.3801,3200.0
2015-03-19 11:55:00,84.34,84.37,84.3,84.37,2800.0,77.4168,77.4443,77.3801,77.4443,2800.0
2015-03-19 12:00:00,84.36,84.42,84.35,84.39,3900.0,77.4352,77.4902,77.426,77.4627,3900.0
2015-03-19 12:05:00,84.41,84.47,84.41,84.47,1100.0,77.4811,77.5361,77.4811,77.5361,1100.0
2015-03-19 12:10:00,84.48,84.48,84.41,84.44,3800.0,77.5453,77.5453,77.4811,77.5086,3800.0
2015-03-19 12:15:00,84.46,84.46,84.32,84.33,4800.0,77.5269,77.5269,77.3984,77.4076,4800.0
2015-03-19 12:20:00,84.36,84.36,84.31,84.35,3800.0,77.4352,77.4352,77.3893,77.426,3800.0
2015-03-19 12:25:00,84.36,84.4,84.36,84.39,1900.0,77.4352,77.4719,77.4352,77.4627,1900.0
2015-03-19 12:30:00,84.41,84.41,84.33,84.34,2100.0,77.4811,77.4811,77.4076,77.4168,2100.0
2015-03-19 12:35:00,84.32,84.32,84.08,84.14,6100.0,77.3984,77.3984,77.1781,77.2332,6100.0
2015-03-19 12:40:00,84.16,84.21,84.16,84.2,1800.0,77.2516,77.2975,77.2516,77.2883,1800.0
2015-03-19 12:45:00,84.18,84.18,84.04,84.05,6600.0,77.2699,77.2699,77.1414,77.1506,6600.0
2015-03-19 12:50:00,84.05,84.05,83.96,84.01,8100.0,77.1506,77.1506,77.068,77.1139,8100.0
2015-03-19 12:55:00,84.04,84.04,84.01,84.04,2200.0,77.1414,77.1414,77.1139,77.1414,2200.0
2015-03-19 13:00:00,84.03,84.12,84.0,84.11,4600.0,77.1322,77.2149,77.1047,77.2057,4600.0
2015-03-19 13:05:00,84.13,84.16,84.06,84.12,6400.0,77.224,77.2516,77.1598,77.2149,6400.0
2015-03-19 13:10:00,84.13,84.21,84.13,84.21,2400.0,77.224,77.2975,77.224,77.2975,2400.0
2015-03-19 13:15:00,84.2,84.41,84.2,84.41,4200.0,77.2883,77.4811,77.2883,77.4811,4200.0
2015-03-19 13:20:00,84.41,84.44,84.31,84.33,6000.0,77.4811,77.5086,77.3893,77.4076,6000.0
2015-03-19 13:25:00,84.31,84.38,84.31,84.32,2400.0,77.3893,77.4535,77.3893,77.3984,2400.0
2015-03-19 13:30:00,84.32,84.35,84.31,84.31,5500.0,77.3984,77.426,77.3893,77.3893,5500.0
2015-03-19 13:35:00,84.29,84.31,84.27,84.3,4500.0,77.3709,77.3893,77.3525,77.3801,4500.0
2015-03-19 13:40:00,84.26,84.3,84.26,84.3,3400.0,77.3434,77.3801,77.3434,77.3801,3400.0
2015-03-19 13:45:00,84.31,84.31,84.22,84.25,6300.0,77.3893,77.3893,77.3067,77.3342,6300.0
2015-03-19 13:50:00,84.25,84.29,84.25,84.27,2600.0,77.3342,77.3709,77.3342,77.3525,2600.0
2015-03-19 13:55:00,84.28,84.28,84.2,84.23,5700.0,77.3617,77.3617,77.2883,77.3158,5700.0
2015-03-19 14:00:00,84.24,84.24,84.15,84.17,4800.0,77.325,77.325,77.2424,77.2608,4800.0
2015-03-19 14:05:00,84.17,84.31,84.16,84.31,4800.0,77.2608,77.3893,77.2516,77.3893,4800.0
2015-03-19 14:10:00,84.31,84.36,84.3,84.31,3800.0,77.3893,77.4352,77.3801,77.3893,3800.0
2015-03-19 14:15:00,84.3,84.3,84.23,84.25,9800.0,77.3801,77.3801,77.3158,77.3342,9800.0
2015-03-19 14:20:00,84.25,84.26,84.22,84.24,2200.0,77.3342,77.3434,77.3067,77.325,2200.0
2015-03-19 14:25:00,84.23,84.25,84.21,84.23,7100.0,77.3158,77.3342,77.2975,77.3158,7100.0
2015-03-19 14:30:00,84.25,84.25,84.14,84.16,10800.0,77.3342,77.3342,77.2332,77.2516,10800.0
2015-03-19 14:35:00,84.16,84.2,84.13,84.2,8200.0,77.2516,77.2883,77.224,77.2883,8200.0
2015-03-19 14:40:00,84.2,84.25,84.2,84.23,3100.0,77.2883,77.3342,77.2883,77.3158,3100.0
2015-03-19 14:45:00,84.22,84.23,84.21,84.21,3600.0,77.3067,77.3158,77.2975,77.2975,3600.0
2015-03-19 14:50:00,84.23,84.29,84.2,84.2,5300.0,77.3158,77.3709,77.2883,77.2883,5300.0
2015-03-19 14:55:00,84.18,84.22,84.18,84.19,3300.0,77.2699,77.3067,77.2699,77.2791,3300.0
2015-03-19 15:00:00,84.25,84.25,84.15,84.23,19300.0,77.3342,77.3342,77.2424,77.3158,19300.0
2015-03-19 15:05:00,84.25,84.25,84.15,84.22,11700.0,77.3342,77.3342,77.2424,77.3067,11700.0
2015-03-19 15:10:00,84.21,84.26,84.18,84.26,50300.0,77.2975,77.3434,77.2699,77.3434,50300.0
2015-03-19 15:15:00,84.26,84.27,84.19,84.19,11300.0,77.3434,77.3525,77.2791,77.2791,11300.0
2015-03-19 15:20:00,84.18,84.18,84.1,84.1,10200.0,77.2699,77.2699,77.1965,77.1965,10200.0
2015-03-19 15:25:00,84.11,84.21,84.11,84.2,11400.0,77.2057,77.2975,77.2057,77.2883,11400.0
2015-03-19 15:30:00,84.21,84.33,84.21,84.3,17500.0,77.2975,77.4076,77.2975,77.3801,17500.0
2015-03-19 15:35:00,84.3,84.31,84.26,84.28,14000.0,77.3801,77.3893,77.3434,77.3617,14000.0
2015-03-19 15:40:00,84.27,84.28,84.18,84.19,17600.0,77.3525,77.3617,77.2699,77.2791,17600.0
2015-03-19 15:45:00,84.18,84.26,84.18,84.22,18700.0,77.2699,77.3434,77.2699,77.3067,18700.0
2015-03-19 15:50:00,84.22,84.26,84.2,84.21,33100.0,77.3067,77.3434,77.2883,77.2975,33100.0
2015-03-19 15:55:00,84.22,84.25,84.18,84.19,50000.0,77.3067,77.3342,77.2699,77.2791,50000.0
2015-03-20 09:30:00,84.62,84.83,84.61,84.83,119400.0,77.6738,77.8666,77.6646,77.8666,119400.0
2015-03-20 09:35:00,84.76,85.02,84.72,85.02,4000.0,77.8023,78.041,77.7656,78.041,4000.0
2015-03-20 09:40:00,85.13,85.19,84.94,84.99,4100.0,78.142,78.197,77.9675,78.0134,4100.0
2015-03-20 09:45:00,84.94,85.09,84.93,85.08,3900.0,77.9675,78.1052,77.9584,78.0961,3900.0
2015-03-20 09:50:00,85.08,85.25,85.0,85.04,8300.0,78.0961,78.2521,78.0226,78.0593,8300.0
2015-03-20 09:55:00,84.95,85.0,84.88,84.88,7700.0,77.9767,78.0226,77.9125,77.9125,7700.0
2015-03-20 10:00:00,84.85,84.85,84.62,84.75,3400.0,77.8849,77.8849,77.6738,77.7931,3400.0
2015-03-20 10:05:00,84.72,84.86,84.72,84.86,3600.0,77.7656,77.8941,77.7656,77.8941,3600.0
2015-03-20 10:10:00,84.87,84.99,84.86,84.99,3400.0,77.9033,78.0134,77.8941,78.0134,3400.0
2015-03-20 10:15:00,84.93,85.0,84.91,84.95,7100.0,77.9584,78.0226,77.94,77.9767,7100.0
2015-03-20 10:20:00,84.93,84.97,84.93,84.96,6600.0,77.9584,77.9951,77.9584,77.9859,6600.0
2015-03-20 10:25:00,84.96,84.96,84.8,84.84,9800.0,77.9859,77.9859,77.839,77.8758,9800.0
2015-03-20 10:30:00,84.86,84.92,84.78,84.78,9300.0,77.8941,77.9492,77.8207,77.8207,9300.0
2015-03-20 10:35:00,84.75,84.93,84.74,84.87,14300.0,77.7931,77.9584,77.784,77.9033,14300.0
2015-03-20 10:40:00,84.87,84.92,84.86,84.86,5600.0,77.9033,77.9492,77.8941,77.8941,5600.0
2015-03-20 10:45:00,84.85,84.85,84.75,84.8,5200.0,77.8849,77.8849,77.7931,77.839,5200.0
2015-03-20 10:50:00,84.79,84.93,84.79,84.88,5600.0,77.8299,77.9584,77.8299,77.9125,5600.0
2015-03-20 10:55:00,84.89,84.93,84.84,84.86,6100.0,77.9217,77.9584,77.8758,77.8941,6100.0
2015-03-20 11:00:00,84.86,84.93,84.86,84.92,11000.0,77.8941,77.9584,77.8941,77.9492,11000.0
2015-03-20 11:05:00,84.92,84.93,84.75,84.78,6300.0,77.9492,77.9584,77.7931,77.8207,6300.0
2015-03-20 11:10:00,84.8,84.94,84.77,84.8,10400.0,77.839,77.9675,77.8115,77.839,10400.0
2015-03-20 11:15:00,84.8,84.89,84.8,84.88,3500.0,77.839,77.9217,77.839,77.9125,3500.0
2015-03-20 11:20:00,84.9,84.96,84.89,84.96,8800.0,77.9308,77.9859,77.9217,77.9859,8800.0
2015-03-20 11:25:00,84.97,84.97,84.84,84.84,7600.0,77.9951,77.9951,77.8758,77.8758,7600.0
2015-03-20 11:30:00,84.84,84.85,84.8,84.8,4400.0,77.8758,77.8849,77.839,77.839,4400.0
2015-03-20 11:35:00,84.8,84.82,84.78,84.8,5600.0,77.839,77.8574,77.8207,77.839,5600.0
2015-03-20 11:40:00,84.8,84.86,84.8,84.86,8600.0,77.839,77.8941,77.839,77.8941,8600.0
2015-03-20 11:45:00,84.84,84.86,84.74,84.76,9400.0,77.8758,77.8941,77.784,77.8023,9400.0
2015-03-20 11:50:00,84.73,84.85,84.7,84.82,5900.0,77.7748,77.8849,77.7472,77.8574,5900.0
2015-03-20 11:55:00,84.82,84.87,84.82,84.84,6900.0,77.8574,77.9033,77.8574,77.8758,6900.0
2015-03-20 12:00:00,84.86,84.92,84.86,84.92,2200.0,77.8941,77.9492,77.8941,77.9492,2200.0
2015-03-20 12:05:00,84.92,84.92,84.87,84.88,5600.0,77.9492,77.9492,77.9033,77.9125,5600.0
2015-03-20 12:10:00,84.88,84.89,84.86,84.86,3100.0,77.9125,77.9217,77.8941,77.8941,3100.0
2015-03-20 12:15:00,84.85,84.93,84.85,84.92,9200.0,77.8849,77.9584,77.8849,77.9492,9200.0
2015-03-20 12:20:00,84.93,84.94,84.85,84.92,7800.0,77.9584,77.9675,77.8849,77.9492,7800.0
2015-03-20 12:25:00,84.93,85.0,84.91,84.99,8200.0,77.9584,78.0226,77.94,78.0134,8200.0
2015-03-20 12:30:00,84.99,84.99,84.87,84.87,5900.0,78.0134,78.0134,77.9033,77.9033,5900.0
2015-03-20 12:35:00,84.87,84.94,84.87,84.94,5500.0,77.9033,77.9675,77.9033,77.9675,5500.0
2015-03-20 12:40:00,84.95,84.99,84.93,84.99,3300.0,77.9767,78.0134,77.9584,78.0134,3300.0
2015-03-20 12:45:00,84.98,85.0,84.97,84.98,4500.0,78.0043,78.0226,77.9951,78.0043,4500.0
2015-03-20 12:50:00,84.99,85.03,84.94,85.02,10800.0,78.0134,78.0502,77.9675,78.041,10800.0
2015-03-20 12:55:00,85.04,85.04,85.0,85.01,3300.0,78.0593,78.0593,78.0226,78.0318,3300.0
2015-03-20 13:00:00,85.01,85.01,84.94,84.96,5300.0,78.0318,78.0318,77.9675,77.9859,5300.0
2015-03-20 13:05:00,84.96,84.96,84.9,84.92,3300.0,77.9859,77.9859,77.9308,77.9492,3300.0
2015-03-20 13:10:00,84.93,84.95,84.9,84.91,5600.0,77.9584,77.9767,77.9308,77.94,5600.0
2015-03-20 13:15:00,84.89,84.97,84.89,84.93,5300.0,77.9217,77.9951,77.9217,77.9584,5300.0
2015-03-20 13:20:00,84.93,84.96,84.88,84.88,3600.0,77.9584,77.9859,77.9125,77.9125,3600.0
2015-03-20 13:25:00,84.87,84.87,84.76,84.78,3700.0,77.9033,77.9033,77.8023,77.8207,3700.0
2015-03-20 13:30:00,84.78,84.85,84.78,84.85,1600.0,77.8207,77.8849,77.8207,77.8849,1600.0
2015-03-20 13:35:00,84.85,84.86,84.82,84.83,4900.0,77.8849,77.8941,77.8574,77.8666,4900.0
2015-03-20 13:40:00,84.83,84.83,84.78,84.83,1900.0,77.8666,77.8666,77.8207,77.8666,1900.0
2015-03-20 13:45:00,84.84,84.84,84.72,84.72,3700.0,77.8758,77.8758,77.7656,77.7656,3700.0
2015-03-20 13:50:00,84.74,84.75,84.74,84.75,800.0,77.784,77.7931,77.784,77.7931,800.0
2015-03-20 13:55:00,84.75,84.75,84.7,84.71,4000.0,77.7931,77.7931,77.7472,77.7564,4000.0
2015-03-20 14:00:00,84.71,84.73,84.61,84.61,2900.0,77.7564,77.7748,77.6646,77.6646,2900.0
2015-03-20 14:05:00,84.6,84.6,84.54,84.58,5100.0,77.6555,77.6555,77.6004,77.6371,5100.0
2015-03-20 14:10:00,84.58,84.59,84.56,84.58,3100.0,77.6371,77.6463,77.6187,77.6371,3100.0
2015-03-20 14:15:00,84.56,84.57,84.53,84.56,5300.0,77.6187,77.6279,77.5912,77.6187,5300.0
2015-03-20 14:20:00,84.56,84.63,84.56,84.6,8200.0,77.6187,77.683,77.6187,77.6555,8200.0
2015-03-20 14:25:00,84.58,84.6,84.55,84.58,5500.0,77.6371,77.6555,77.6096,77.6371,5500.0
2015-03-20 14:30:00,84.57,84.58,84.54,84.55,6800.0,77.6279,77.6371,77.6004,77.6096,6800.0
2015-03-20 14:35:00,84.55,84.55,84.49,84.54,12700.0,77.6096,77.6096,77.5545,77.6004,12700.0
2015-03-20 14:40:00,84.54,84.66,84.54,84.64,6500.0,77.6004,77.7105,77.6004,77.6922,6500.0
2015-03-20 14:45:00,84.63,84.63,84.54,84.57,5300.0,77.683,77.683,77.6004,77.6279,5300.0
2015-03-20 14:50:00,84.57,84.67,84.57,84.65,3800.0,77.6279,77.7197,77.6279,77.7014,3800.0
2015-03-20 14:55:00,84.64,84.67,84.61,84.61,6300.0,77.6922,77.7197,77.6646,77.6646,6300.0
2015-03-20 15:00:00,84.62,84.64,84.57,84.58,4300.0,77.6738,77.6922,77.6279,77.6371,4300.0
2015-03-20 15:05:00,84.59,84.64,84.57,84.63,6100.0,77.6463,77.6922,77.6279,77.683,6100.0
2015-03-20 15:10:00,84.63,84.63,84.56,84.56,6600.0,77.683,77.683,77.6187,77.6187,6600.0
2015-03-20 15:15:00,84.55,84.55,84.44,84.44,5200.0,77.6096,77.6096,77.5086,77.5086,5200.0
2015-03-20 15:20:00,84.44,84.44,84.35,84.39,11500.0,77.5086,77.5086,77.426,77.4627,11500.0
2015-03-20 15:25:00,84.41,84.42,84.36,84.41,6800.0,77.4811,77.4902,77.4352,77.4811,6800.0
2015-03-20 15:30:00,84.41,84.41,84.28,84.3,28000.0,77.4811,77.4811,77.3617,77.3801,28000.0
2015-03-20 15:35:00,84.31,84.43,84.26,84.43,19900.0,77.3893,77.4994,77.3434,77.4994,19900.0
2015-03-20 15:40:00,84.42,84.43,84.34,84.37,25200.0,77.4902,77.4994,77.4168,77.4443,25200.0
2015-03-20 15:45:00,84.37,84.43,84.32,84.37,60400.0,77.4443,77.4994,77.3984,77.4443,60400.0
2015-03-20 15:50:00,84.37,84.4,84.27,84.27,33300.0,77.4443,77.4719,77.3525,77.3525,33300.0
2015-03-20 15:55:00,84.25,84.26,84.03,84.06,148400.0,77.3342,77.3434,77.1322,77.1598,148400.0
2015-03-23 09:30:00,84.05,84.43,83.96,84.09,18000.0,77.1506,77.4994,77.068,77.1873,18000.0
2015-03-23 09:35:00,84.11,84.27,83.94,84.1,5000.0,77.2057,77.3525,77.0496,77.1965,5000.0
2015-03-23 09:40:00,84.27,84.61,84.25,84.61,5300.0,77.3525,77.6646,77.3342,77.6646,5300.0
2015-03-23 09:45:00,84.54,84.7,84.38,84.44,13600.0,77.6004,77.7472,77.4535,77.5086,13600.0
2015-03-23 09:50:00,84.39,84.4,83.97,84.07,8700.0,77.4627,77.4719,77.0772,77.169,8700.0
2015-03-23 09:55:00,84.08,84.39,84.08,84.2,8500.0,77.1781,77.4627,77.1781,77.2883,8500.0
2015-03-23 10:00:00,84.26,84.4,84.24,84.36,3000.0,77.3434,77.4719,77.325,77.4352,3000.0
2015-03-23 10:05:00,84.43,84.46,84.36,84.45,10000.0,77.4994,77.5269,77.4352,77.5178,10000.0
2015-03-23 10:10:00,84.44,84.48,84.35,84.38,12400.0,77.5086,77.5453,77.426,77.4535,12400.0
2015-03-23 10:15:00,84.39,84.48,84.34,84.47,14000.0,77.4627,77.5453,77.4168,77.5361,14000.0
2015-03-23 10:20:00,84.47,84.68,84.47,84.63,21100.0,77.5361,77.7289,77.5361,77.683,21100.0
2015-03-23 10:25:00,84.6,84.62,84.51,84.54,17500.0,77.6555,77.6738,77.5728,77.6004,17500.0
2015-03-23 10:30:00,84.56,84.57,84.36,84.42,25200.0,77.6187,77.6279,77.4352,77.4902,25200.0
2015-03-23 10:35:00,84.42,84.74,84.39,84.72,22100.0,77.4902,77.784,77.4627,77.7656,22100.0
2015-03-23 10:40:00,84.72,84.83,84.71,84.82,8600.0,77.7656,77.8666,77.7564,77.8574,8600.0
2015-03-23 10:45:00,84.86,84.93,84.84,84.89,7900.0,77.8941,77.9584,77.8758,77.9217,7900.0
2015-03-23 10:50:00,84.89,85.1,84.89,85.09,17900.0,77.9217,78.1144,77.9217,78.1052,17900.0
2015-03-23 10:55:00,85.08,85.15,85.0,85.12,5400.0,78.0961,78.1603,78.0226,78.1328,5400.0
2015-03-23 11:00:00,85.15,85.24,85.12,85.17,26000.0,78.1603,78.2429,78.1328,78.1787,26000.0
2015-03-23 11:05:00,85.17,85.17,85.01,85.13,10400.0,78.1787,78.1787,78.0318,78.142,10400.0
2015-03-23 11:10:00,85.13,85.14,85.02,85.05,13200.0,78.142,78.1511,78.041,78.0685,13200.0
2015-03-23 11:15:00,85.02,85.06,84.91,84.94,11500.0,78.041,78.0777,77.94,77.9675,11500.0
2015-03-23 11:20:00,84.95,85.01,84.82,84.9,8700.0,77.9767,78.0318,77.8574,77.9308,8700.0
2015-03-23 11:25:00,84.94,84.96,84.83,84.83,4800.0,77.9675,77.9859,77.8666,77.8666,4800.0
2015-03-23 11:30:00,84.84,84.99,84.84,84.9,134700.0,77.8758,78.0134,77.8758,77.9308,134700.0
2015-03-23 11:35:00,84.9,85.05,84.9,85.05,6300.0,77.9308,78.0685,77.9308,78.0685,6300.0
2015-03-23 11:40:00,85.01,85.06,85.0,85.01,2600.0,78.0318,78.0777,78.0226,78.0318,2600.0
2015-03-23 11:45:00,85.04,85.18,85.04,85.15,6100.0,78.0593,78.1878,78.0593,78.1603,6100.0
2015-03-23 11:50:00,85.15,85.22,85.14,85.2,7400.0,78.1603,78.2246,78.1511,78.2062,7400.0
2015-03-23 11:55:00,85.21,85.23,85.13,85.19,4000.0,78.2154,78.2337,78.142,78.197,4000.0
2015-03-23 12:00:00,85.2,85.23,85.12,85.12,10500.0,78.2062,78.2337,78.1328,78.1328,10500.0
2015-03-23 12:05:00,85.12,85.18,85.12,85.18,1500.0,78.1328,78.1878,78.1328,78.1878,1500.0
2015-03-23 12:10:00,85.18,85.18,85.12,85.12,3700.0,78.1878,78.1878,78.1328,78.1328,3700.0
2015-03-23 12:15:00,85.13,85.14,84.95,84.95,9400.0,78.142,78.1511,77.9767,77.9767,9400.0
2015-03-23 12:20:00,84.98,85.13,84.98,85.12,1400.0,78.0043,78.142,78.0043,78.1328,1400.0
2015-03-23 12:25:00,85.1,85.1,84.95,84.95,7000.0,78.1144,78.1144,77.9767,77.9767,7000.0
2015-03-23 12:30:00,84.95,84.98,84.87,84.87,7700.0,77.9767,78.0043,77.9033,77.9033,7700.0
2015-03-23 12:35:00,84.89,84.91,84.82,84.86,9300.0,77.9217,77.94,77.8574,77.8941,9300.0
2015-03-23 12:40:00,84.85,84.9,84.82,84.87,7500.0,77.8849,77.9308,77.8574,77.9033,7500.0
2015-03-23 12:45:00,84.87,84.9,84.81,84.81,4500.0,77.9033,77.9308,77.8482,77.8482,4500.0
2015-03-23 12:50:00,84.83,84.9,84.83,84.85,5400.0,77.8666,77.9308,77.8666,77.8849,5400.0
2015-03-23 12:55:00,84.86,84.91,84.85,84.86,6800.0,77.8941,77.94,77.8849,77.8941,6800.0
2015-03-23 13:00:00,84.87,84.88,84.82,84.86,13500.0,77.9033,77.9125,77.8574,77.8941,13500.0
2015-03-23 13:05:00,84.86,84.88,84.82,84.85,7400.0,77.8941,77.9125,77.8574,77.8849,7400.0
2015-03-23 13:10:00,84.84,84.87,84.76,84.77,7000.0,77.8758,77.9033,77.8023,77.8115,7000.0
2015-03-23 13:15:00,84.78,84.82,84.78,84.81,1500.0,77.8207,77.8574,77.8207,77.8482,1500.0
2015-03-23 13:20:00,84.82,84.84,84.79,84.79,3400.0,77.8574,77.8758,77.8299,77.8299,3400.0
2015-03-23 13:25:00,84.78,84.83,84.77,84.77,2600.0,77.8207,77.8666,77.8115,77.8115,2600.0
2015-03-23 13:30:00,84.76,84.76,84.64,84.65,9500.0,77.8023,77.8023,77.6922,77.7014,9500.0
2015-03-23 13:35:00,84.65,84.66,84.62,84.64,4800.0,77.7014,77.7105,77.6738,77.6922,4800.0
2015-03-23 13:40:00,84.65,84.66,84.56,84.6,8100.0,77.7014,77.7105,77.6187,77.6555,8100.0
2015-03-23 13:45:00,84.61,84.63,84.57,84.59,7700.0,77.6646,77.683,77.6279,77.6463,7700.0
2015-03-23 13:50:00,84.6,84.6,84.52,84.58,5300.0,77.6555,77.6555,77.582,77.6371,5300.0
2015-03-23 13:55:00,84.57,84.58,84.52,84.52,7700.0,77.6279,77.6371,77.582,77.582,7700.0
2015-03-23 14:00:00,84.51,84.6,84.47,84.55,6400.0,77.5728,77.6555,77.5361,77.6096,6400.0
2015-03-23 14:05:00,84.57,84.6,84.5,84.53,8500.0,77.6279,77.6555,77.5637,77.5912,8500.0
2015-03-23 14:10:00,84.57,84.62,84.52,84.55,15200.0,77.6279,77.6738,77.582,77.6096,15200.0
2015-03-23 14:15:00,84.55,84.68,84.55,84.67,4400.0,77.6096,77.7289,77.6096,77.7197,4400.0
2015-03-23 14:20:00,84.71,84.79,84.67,84.76,3000.0,77.7564,77.8299,77.7197,77.8023,3000.0
2015-03-23 14:25:00,84.77,84.77,84.62,84.64,15400.0,77.8115,77.8115,77.6738,77.6922,15400.0
2015-03-23 14:30:00,84.64,84.64,84.53,84.57,5400.0,77.6922,77.6922,77.5912,77.6279,5400.0
2015-03-23 14:35:00,84.56,84.58,84.54,84.58,3200.0,77.6187,77.6371,77.6004,77.6371,3200.0
2015-03-23 14:40:00,84.59,84.68,84.59,84.68,1900.0,77.6463,77.7289,77.6463,77.7289,1900.0
2015-03-23 14:45:00,84.68,84.74,84.6,84.61,4600.0,77.7289,77.784,77.6555,77.6646,4600.0
2015-03-23 14:50:00,84.61,84.68,84.56,84.58,6100.0,77.6646,77.7289,77.6187,77.6371,6100.0
2015-03-23 14:55:00,84.57,84.62,84.56,84.56,4300.0,77.6279,77.6738,77.6187,77.6187,4300.0
2015-03-23 15:00:00,84.56,84.62,84.55,84.56,7500.0,77.6187,77.6738,77.6096,77.6187,7500.0
2015-03-23 15:05:00,84.55,84.6,84.52,84.59,4300.0,77.6096,77.6555,77.582,77.6463,4300.0
2015-03-23 15:10:00,84.59,84.62,84.55,84.62,3100.0,77.6463,77.6738,77.6096,77.6738,3100.0
2015-03-23 15:15:00,84.6,84.6,84.54,84.56,4500.0,77.6555,77.6555,77.6004,77.6187,4500.0
2015-03-23 15:20:00,84.57,84.58,84.56,84.57,2500.0,77.6279,77.6371,77.6187,77.6279,2500.0
2015-03-23 15:25:00,84.56,84.58,84.49,84.5,12300.0,77.6187,77.6371,77.5545,77.5637,12300.0
2015-03-23 15:30:00,84.51,84.53,84.47,84.51,8200.0,77.5728,77.5912,77.5361,77.5728,8200.0
2015-03-23 15:35:00,84.51,84.52,84.47,84.5,8300.0,77.5728,77.582,77.5361,77.5637,8300.0
2015-03-23 15:40:00,84.52,84.53,84.43,84.52,17000.0,77.582,77.5912,77.4994,77.582,17000.0
2015-03-23 15:45:00,84.51,84.53,84.47,84.48,23100.0,77.5728,77.5912,77.5361,77.5453,23100.0
2015-03-23 15:50:00,84.48,84.53,84.45,84.51,27500.0,77.5453,77.5912,77.5178,77.5728,27500.0
2015-03-23 15:55:00,84.52,84.53,84.34,84.35,36600.0,77.582,77.5912,77.4168,77.426,36600.0
2015-03-24 09:30:00,84.48,84.77,84.23,84.23,20400.0,77.5453,77.8115,77.3158,77.3158,20400.0
2015-03-24 09:35:00,84.24,84.32,84.23,84.32,3400.0,77.325,77.3984,77.3158,77.3984,3400.0
2015-03-24 09:40:00,84.25,84.43,84.2,84.4,21700.0,77.3342,77.4994,77.2883,77.4719,21700.0
2015-03-24 09:45:00,84.4,84.4,84.3,84.38,6600.0,77.4719,77.4719,77.3801,77.4535,6600.0
2015-03-24 09:50:00,84.37,84.37,84.3,84.35,18400.0,77.4443,77.4443,77.3801,77.426,18400.0
2015-03-24 09:55:00,84.38,84.42,84.31,84.35,14100.0,77.4535,77.4902,77.3893,77.426,14100.0
2015-03-24 10:00:00,84.38,84.84,84.35,84.82,43900.0,77.4535,77.8758,77.426,77.8574,43900.0
2015-03-24 10:05:00,84.81,84.81,84.59,84.78,55400.0,77.8482,77.8482,77.6463,77.8207,55400.0
2015-03-24 10:10:00,84.78,84.8,84.56,84.61,33800.0,77.8207,77.839,77.6187,77.6646,33800.0
2015-03-24 10:15:00,84.6,84.75,84.6,84.69,9900.0,77.6555,77.7931,77.6555,77.7381,9900.0
2015-03-24 10:20:00,84.69,84.77,84.63,84.66,8200.0,77.7381,77.8115,77.683,77.7105,8200.0
2015-03-24 10:25:00,84.65,84.77,84.64,84.73,4100.0,77.7014,77.8115,77.6922,77.7748,4100.0
2015-03-24 10:30:00,84.75,84.77,84.74,84.74,4700.0,77.7931,77.8115,77.784,77.784,4700.0
2015-03-24 10:35:00,84.73,84.77,84.72,84.75,8100.0,77.7748,77.8115,77.7656,77.7931,8100.0
2015-03-24 10:40:00,84.77,84.77,84.69,84.69,9300.0,77.8115,77.8115,77.7381,77.7381,9300.0
2015-03-24 10:45:00,84.7,84.77,84.7,84.75,13000.0,77.7472,77.8115,77.7472,77.7931,13000.0
2015-03-24 10:50:00,84.77,84.77,84.72,84.75,19000.0,77.8115,77.8115,77.7656,77.7931,19000.0
2015-03-24 10:55:00,84.75,84.77,84.71,84.71,10000.0,77.7931,77.8115,77.7564,77.7564,10000.0
2015-03-24 11:00:00,84.73,84.86,84.7,84.8,15100.0,77.7748,77.8941,77.7472,77.839,15100.0
2015-03-24 11:05:00,84.8,84.87,84.78,84.84,31800.0,77.839,77.9033,77.8207,77.8758,31800.0
2015-03-24 11:10:00,84.86,84.96,84.82,84.91,10200.0,77.8941,77.9859,77.8574,77.94,10200.0
2015-03-24 11:15:00,84.9,84.97,84.88,84.89,25900.0,77.9308,77.9951,77.9125,77.9217,25900.0
2015-03-24 11:20:00,84.91,84.97,84.87,84.95,5400.0,77.94,77.9951,77.9033,77.9767,5400.0
2015-03-24 11:25:00,84.97,85.0,84.95,85.0,18100.0,77.9951,78.0226,77.9767,78.0226,18100.0
2015-03-24 11:30:00,85.03,85.08,85.03,85.08,4000.0,78.0502,78.0961,78.0502,78.0961,4000.0
2015-03-24 11:35:00,85.09,85.24,85.09,85.22,5500.0,78.1052,78.2429,78.1052,78.2246,5500.0
2015-03-24 11:40:00,85.18,85.2,85.04,85.05,35700.0,78.1878,78.2062,78.0593,78.0685,35700.0
2015-03-24 11:45:00,85.06,85.16,85.05,85.09,4000.0,78.0777,78.1695,78.0685,78.1052,4000.0
2015-03-24 11:50:00,85.2,85.31,85.18,85.27,4100.0,78.2062,78.3072,78.1878,78.2705,4100.0
2015-03-24 11:55:00,85.27,85.27,85.16,85.23,8800.0,78.2705,78.2705,78.1695,78.2337,8800.0
2015-03-24 12:00:00,85.19,85.34,85.18,85.32,6300.0,78.197,78.3347,78.1878,78.3164,6300.0
2015-03-24 12:05:00,85.35,85.38,85.33,85.34,3400.0,78.3439,78.3714,78.3255,78.3347,3400.0
2015-03-24 12:10:00,85.34,85.45,85.33,85.45,4300.0,78.3347,78.4357,78.3255,78.4357,4300.0
2015-03-24 12:15:00,85.46,85.46,85.37,85.38,5300.0,78.4449,78.4449,78.3623,78.3714,5300.0
2015-03-24 12:20:00,85.41,85.41,85.36,85.36,4500.0,78.399,78.399,78.3531,78.3531,4500.0
2015-03-24 12:25:00,85.36,85.38,85.27,85.27,3000.0,78.3531,78.3714,78.2705,78.2705,3000.0
2015-03-24 12:30:00,85.24,85.24,85.15,85.17,5500.0,78.2429,78.2429,78.1603,78.1787,5500.0
2015-03-24 12:35:00,85.15,85.15,85.07,85.14,3400.0,78.1603,78.1603,78.0869,78.1511,3400.0
2015-03-24 12:40:00,85.16,85.25,85.16,85.24,5800.0,78.1695,78.2521,78.1695,78.2429,5800.0
2015-03-24 12:45:00,85.24,85.32,85.14,85.14,7400.0,78.2429,78.3164,78.1511,78.1511,7400.0
2015-03-24 12:50:00,85.14,85.26,85.14,85.25,6200.0,78.1511,78.2613,78.1511,78.2521,6200.0
2015-03-24 12:55:00,85.26,85.3,85.1,85.1,5600.0,78.2613,78.298,78.1144,78.1144,5600.0
2015-03-24 13:00:00,85.07,85.31,85.07,85.3,7400.0,78.0869,78.3072,78.0869,78.298,7400.0
2015-03-24 13:05:00,85.29,85.33,85.25,85.25,13300.0,78.2888,78.3255,78.2521,78.2521,13300.0
2015-03-24 13:10:00,85.19,85.29,85.18,85.29,14200.0,78.197,78.2888,78.1878,78.2888,14200.0
2015-03-24 13:15:00,85.29,85.39,85.25,85.32,8500.0,78.2888,78.3806,78.2521,78.3164,8500.0
2015-03-24 13:20:00,85.32,85.34,85.31,85.31,5900.0,78.3164,78.3347,78.3072,78.3072,5900.0
2015-03-24 13:25:00,85.31,85.32,85.09,85.11,14500.0,78.3072,78.3164,78.1052,78.1236,14500.0
2015-03-24 13:30:00,85.06,85.08,85.0,85.06,6300.0,78.0777,78.0961,78.0226,78.0777,6300.0
2015-03-24 13:35:00,85.04,85.05,85.0,85.0,5500.0,78.0593,78.0685,78.0226,78.0226,5500.0
2015-03-24 13:40:00,85.01,85.01,84.99,85.0,4500.0,78.0318,78.0318,78.0134,78.0226,4500.0
2015-03-24 13:45:00,84.99,85.04,84.92,84.99,21000.0,78.0134,78.0593,77.9492,78.0134,21000.0
2015-03-24 13:50:00,85.0,85.1,84.97,85.1,17200.0,78.0226,78.1144,77.9951,78.1144,17200.0
2015-03-24 13:55:00,85.11,85.27,85.1,85.26,8600.0,78.1236,78.2705,78.1144,78.2613,8600.0
2015-03-24 14:00:00,85.23,85.23,85.06,85.13,7100.0,78.2337,78.2337,78.0777,78.142,7100.0
2015-03-24 14:05:00,85.12,85.18,85.08,85.18,4200.0,78.1328,78.1878,78.0961,78.1878,4200.0
2015-03-24 14:10:00,85.17,85.25,85.14,85.14,5100.0,78.1787,78.2521,78.1511,78.1511,5100.0
2015-03-24 14:15:00,85.1,85.13,85.06,85.09,7200.0,78.1144,78.142,78.0777,78.1052,7200.0
2015-03-24 14:20:00,85.08,85.11,85.06,85.11,3800.0,78.0961,78.1236,78.0777,78.1236,3800.0
2015-03-24 14:25:00,85.1,85.2,85.1,85.2,7400.0,78.1144,78.2062,78.1144,78.2062,7400.0
2015-03-24 14:30:00,85.18,85.21,85.17,85.2,5200.0,78.1878,78.2154,78.1787,78.2062,5200.0
2015-03-24 14:35:00,85.19,85.24,85.19,85.21,4500.0,78.197,78.2429,78.197,78.2154,4500.0
2015-03-24 14:40:00,85.24,85.24,85.19,85.2,6900.0,78.2429,78.2429,78.197,78.2062,6900.0
2015-03-24 14:45:00,85.2,85.3,85.19,85.25,9400.0,78.2062,78.298,78.197,78.2521,9400.0
2015-03-24 14:50:00,85.24,85.31,85.24,85.29,19800.0,78.2429,78.3072,78.2429,78.2888,19800.0
2015-03-24 14:55:00,85.29,85.36,85.28,85.36,6400.0,78.2888,78.3531,78.2796,78.3531,6400.0
2015-03-24 15:00:00,85.37,85.51,85.36,85.42,13500.0,78.3623,78.4908,78.3531,78.4081,13500.0
2015-03-24 15:05:00,85.41,85.46,85.35,85.38,14800.0,78.399,78.4449,78.3439,78.3714,14800.0
2015-03-24 15:10:00,85.38,85.45,85.31,85.42,11600.0,78.3714,78.4357,78.3072,78.4081,11600.0
2015-03-24 15:15:00,85.44,85.48,85.43,85.48,12300.0,78.4265,78.4632,78.4173,78.4632,12300.0
2015-03-24 15:20:00,85.47,85.47,85.33,85.37,11300.0,78.454,78.454,78.3255,78.3623,11300.0
2015-03-24 15:25:00,85.39,85.46,85.38,85.4,17400.0,78.3806,78.4449,78.3714,78.3898,17400.0
2015-03-24 15:30:00,85.35,85.36,85.27,85.31,11400.0,78.3439,78.3531,78.2705,78.3072,11400.0
2015-03-24 15:35:00,85.32,85.35,85.28,85.28,40600.0,78.3164,78.3439,78.2796,78.2796,40600.0
2015-03-24 15:40:00,85.28,85.34,85.18,85.18,22100.0,78.2796,78.3347,78.1878,78.1878,22100.0
2015-03-24 15:45:00,85.22,85.32,85.19,85.2,37900.0,78.2246,78.3164,78.197,78.2062,37900.0
2015-03-24 15:50:00,85.2,85.28,85.2,85.24,32500.0,78.2062,78.2796,78.2062,78.2429,32500.0
2015-03-24 15:55:00,85.25,85.31,85.15,85.17,74600.0,78.2521,78.3072,78.1603,78.1787,74600.0
2015-03-25 09:30:00,85.48,86.02,85.48,85.75,16700.0,78.4632,78.9589,78.4632,78.7111,16700.0
2015-03-25 09:35:00,85.77,85.94,85.62,85.66,6600.0,78.7294,78.8855,78.5917,78.6284,6600.0
2015-03-25 09:40:00,85.6,85.6,85.17,85.27,59800.0,78.5734,78.5734,78.1787,78.2705,59800.0
2015-03-25 09:45:00,85.28,85.33,85.07,85.1,4100.0,78.2796,78.3255,78.0869,78.1144,4100.0
2015-03-25 09:50:00,85.15,85.16,85.05,85.09,3500.0,78.1603,78.1695,78.0685,78.1052,3500.0
2015-03-25 09:55:00,85.17,85.17,85.05,85.07,3300.0,78.1787,78.1787,78.0685,78.0869,3300.0
2015-03-25 10:00:00,85.09,85.26,85.02,85.14,5900.0,78.1052,78.2613,78.041,78.1511,5900.0
2015-03-25 10:05:00,85.14,85.14,85.04,85.05,3300.0,78.1511,78.1511,78.0593,78.0685,3300.0
2015-03-25 10:10:00,85.04,85.09,84.95,84.95,3200.0,78.0593,78.1052,77.9767,77.9767,3200.0
2015-03-25 10:15:00,84.98,85.05,84.96,85.01,2100.0,78.0043,78.0685,77.9859,78.0318,2100.0
2015-03-25 10:20:00,85.04,85.14,85.0,85.13,5700.0,78.0593,78.1511,78.0226,78.142,5700.0
2015-03-25 10:25:00,85.16,85.2,85.11,85.19,8900.0,78.1695,78.2062,78.1236,78.197,8900.0
2015-03-25 10:30:00,85.17,85.2,85.06,85.11,15200.0,78.1787,78.2062,78.0777,78.1236,15200.0
2015-03-25 10:35:00,85.11,85.2,85.03,85.05,6900.0,78.1236,78.2062,78.0502,78.0685,6900.0
2015-03-25 10:40:00,85.09,85.19,85.03,85.19,23500.0,78.1052,78.197,78.0502,78.197,23500.0
2015-03-25 10:45:00,85.17,85.23,85.08,85.22,67000.0,78.1787,78.2337,78.0961,78.2246,67000.0
2015-03-25 10:50:00,85.23,85.39,85.23,85.39,4800.0,78.2337,78.3806,78.2337,78.3806,4800.0
2015-03-25 10:55:00,85.36,85.39,85.33,85.38,4600.0,78.3531,78.3806,78.3255,78.3714,4600.0
2015-03-25 11:00:00,85.4,85.46,85.38,85.46,25700.0,78.3898,78.4449,78.3714,78.4449,25700.0
2015-03-25 11:05:00,85.49,85.49,85.25,85.26,1900.0,78.4724,78.4724,78.2521,78.2613,1900.0
2015-03-25 11:10:00,85.29,85.29,85.13,85.27,2100.0,78.2888,78.2888,78.142,78.2705,2100.0
2015-03-25 11:15:00,85.26,85.26,85.04,85.12,4200.0,78.2613,78.2613,78.0593,78.1328,4200.0
2015-03-25 11:20:00,85.1,85.18,85.01,85.14,4500.0,78.1144,78.1878,78.0318,78.1511,4500.0
2015-03-25 11:25:00,85.15,85.17,85.11,85.12,2700.0,78.1603,78.1787,78.1236,78.1328,2700.0
2015-03-25 11:30:00,85.09,85.11,84.73,84.75,3300.0,78.1052,78.1236,77.7748,77.7931,3300.0
2015-03-25 11:35:00,84.77,84.85,84.63,84.64,4700.0,77.8115,77.8849,77.683,77.6922,4700.0
2015-03-25 11:40:00,84.62,84.67,84.53,84.67,6900.0,77.6738,77.7197,77.5912,77.7197,6900.0
2015-03-25 11:45:00,84.67,84.68,84.61,84.65,4600.0,77.7197,77.7289,77.6646,77.7014,4600.0
2015-03-25 11:50:00,84.63,84.63,84.56,84.6,4100.0,77.683,77.683,77.6187,77.6555,4100.0
2015-03-25 11:55:00,84.59,84.6,84.5,84.59,3900.0,77.6463,77.6555,77.5637,77.6463,3900.0
2015-03-25 12:00:00,84.6,84.61,84.5,84.53,4300.0,77.6555,77.6646,77.5637,77.5912,4300.0
2015-03-25 12:05:00,84.53,84.63,84.52,84.59,2900.0,77.5912,77.683,77.582,77.6463,2900.0
2015-03-25 12:10:00,84.57,84.66,84.57,84.66,5500.0,77.6279,77.7105,77.6279,77.7105,5500.0
2015-03-25 12:15:00,84.67,84.7,84.63,84.63,2900.0,77.7197,77.7472,77.683,77.683,2900.0
2015-03-25 12:20:00,84.61,84.61,84.43,84.44,3800.0,77.6646,77.6646,77.4994,77.5086,3800.0
2015-03-25 12:25:00,84.46,84.54,84.46,84.54,1800.0,77.5269,77.6004,77.5269,77.6004,1800.0
2015-03-25 12:30:00,84.54,84.56,84.34,84.38,6800.0,77.6004,77.6187,77.4168,77.4535,6800.0
2015-03-25 12:35:00,84.4,84.48,84.36,84.48,1700.0,77.4719,77.5453,77.4352,77.5453,1700.0
2015-03-25 12:40:00,84.47,84.49,84.31,84.32,4500.0,77.5361,77.5545,77.3893,77.3984,4500.0
2015-03-25 12:45:00,84.34,84.41,84.34,84.38,5500.0,77.4168,77.4811,77.4168,77.4535,5500.0
2015-03-25 12:50:00,84.34,84.4,84.34,84.37,4000.0,77.4168,77.4719,77.4168,77.4443,4000.0
2015-03-25 12:55:00,84.38,84.51,84.36,84.51,4000.0,77.4535,77.5728,77.4352,77.5728,4000.0
2015-03-25 13:00:00,84.5,84.55,84.46,84.53,6000.0,77.5637,77.6096,77.5269,77.5912,6000.0
2015-03-25 13:05:00,84.54,84.54,84.44,84.49,3400.0,77.6004,77.6004,77.5086,77.5545,3400.0
2015-03-25 13:10:00,84.47,84.49,84.3,84.31,15700.0,77.5361,77.5545,77.3801,77.3893,15700.0
2015-03-25 13:15:00,84.35,84.36,84.28,84.36,5300.0,77.426,77.4352,77.3617,77.4352,5300.0
2015-03-25 13:20:00,84.36,84.38,84.25,84.3,4900.0,77.4352,77.4535,77.3342,77.3801,4900.0
2015-03-25 13:25:00,84.33,84.44,84.31,84.39,9900.0,77.4076,77.5086,77.3893,77.4627,9900.0
2015-03-25 13:30:00,84.4,84.41,84.22,84.22,7800.0,77.4719,77.4811,77.3067,77.3067,7800.0
2015-03-25 13:35:00,84.22,84.23,84.14,84.22,12800.0,77.3067,77.3158,77.2332,77.3067,12800.0
2015-03-25 13:40:00,84.23,84.33,84.22,84.27,6900.0,77.3158,77.4076,77.3067,77.3525,6900.0
2015-03-25 13:45:00,84.29,84.31,84.27,84.31,4500.0,77.3709,77.3893,77.3525,77.3893,4500.0
2015-03-25 13:50:00,84.31,84.32,84.27,84.3,10300.0,77.3893,77.3984,77.3525,77.3801,10300.0
2015-03-25 13:55:00,84.3,84.3,84.2,84.2,8700.0,77.3801,77.3801,77.2883,77.2883,8700.0
2015-03-25 14:00:00,84.21,84.22,84.15,84.2,10900.0,77.2975,77.3067,77.2424,77.2883,10900.0
2015-03-25 14:05:00,84.21,84.21,84.04,84.06,9400.0,77.2975,77.2975,77.1414,77.1598,9400.0
2015-03-25 14:10:00,84.05,84.13,84.04,84.06,9200.0,77.1506,77.224,77.1414,77.1598,9200.0
2015-03-25 14:15:00,84.08,84.16,84.0,84.15,7900.0,77.1781,77.2516,77.1047,77.2424,7900.0
2015-03-25 14:20:00,84.14,84.19,84.05,84.05,10000.0,77.2332,77.2791,77.1506,77.1506,10000.0
2015-03-25 14:25:00,84.05,84.05,84.0,84.01,15800.0,77.1506,77.1506,77.1047,77.1139,15800.0
2015-03-25 14:30:00,84.02,84.15,84.0,84.1,94500.0,77.1231,77.2424,77.1047,77.1965,94500.0
2015-03-25 14:35:00,84.09,84.14,84.02,84.11,5300.0,77.1873,77.2332,77.1231,77.2057,5300.0
2015-03-25 14:40:00,84.09,84.13,84.04,84.09,7900.0,77.1873,77.224,77.1414,77.1873,7900.0
2015-03-25 14:45:00,84.11,84.12,84.04,84.06,6000.0,77.2057,77.2149,77.1414,77.1598,6000.0
2015-03-25 14:50:00,84.06,84.23,84.02,84.19,5400.0,77.1598,77.3158,77.1231,77.2791,5400.0
2015-03-25 14:55:00,84.18,84.19,84.11,84.11,6700.0,77.2699,77.2791,77.2057,77.2057,6700.0
2015-03-25 15:00:00,84.12,84.12,83.99,84.04,9500.0,77.2149,77.2149,77.0955,77.1414,9500.0
2015-03-25 15:05:00,84.03,84.09,83.96,83.96,13000.0,77.1322,77.1873,77.068,77.068,13000.0
2015-03-25 15:10:00,83.99,84.14,83.97,84.14,11100.0,77.0955,77.2332,77.0772,77.2332,11100.0
2015-03-25 15:15:00,84.12,84.19,84.09,84.17,19900.0,77.2149,77.2791,77.1873,77.2608,19900.0
2015-03-25 15:20:00,84.17,84.18,84.02,84.09,10000.0,77.2608,77.2699,77.1231,77.1873,10000.0
2015-03-25 15:25:00,84.13,84.13,84.07,84.08,15700.0,77.224,77.224,77.169,77.1781,15700.0
2015-03-25 15:30:00,84.1,84.2,84.09,84.17,16300.0,77.1965,77.2883,77.1873,77.2608,16300.0
2015-03-25 15:35:00,84.18,84.31,84.17,84.24,20300.0,77.2699,77.3893,77.2608,77.325,20300.0
2015-03-25 15:40:00,84.24,84.24,84.1,84.19,19300.0,77.325,77.325,77.1965,77.2791,19300.0
2015-03-25 15:45:00,84.17,84.19,84.02,84.09,29200.0,77.2608,77.2791,77.1231,77.1873,29200.0
2015-03-25 15:50:00,84.09,84.1,84.01,84.06,32100.0,77.1873,77.1965,77.1139,77.1598,32100.0
2015-03-25 15:55:00,84.06,84.1,83.95,83.95,47700.0,77.1598,77.1965,77.0588,77.0588,47700.0
2015-03-26 09:30:00,83.46,83.56,83.14,83.16,24400.0,76.609,76.7008,76.3153,76.3337,24400.0
2015-03-26 09:35:00,83.1,83.66,83.02,83.43,23700.0,76.2786,76.7926,76.2052,76.5815,23700.0
2015-03-26 09:40:00,83.45,83.87,83.41,83.65,5300.0,76.5999,76.9854,76.5631,76.7834,5300.0
2015-03-26 09:45:00,83.65,83.65,83.52,83.65,1600.0,76.7834,76.7834,76.6641,76.7834,1600.0
2015-03-26 09:50:00,83.67,83.75,83.52,83.75,8100.0,76.8018,76.8752,76.6641,76.8752,8100.0
2015-03-26 09:55:00,83.63,83.64,83.47,83.53,3000.0,76.7651,76.7743,76.6182,76.6733,3000.0
2015-03-26 10:00:00,83.56,83.72,83.5,83.72,4600.0,76.7008,76.8477,76.6458,76.8477,4600.0
2015-03-26 10:05:00,83.67,83.71,83.36,83.46,9400.0,76.8018,76.8385,76.5172,76.609,9400.0
2015-03-26 10:10:00,83.41,83.64,83.27,83.43,6700.0,76.5631,76.7743,76.4346,76.5815,6700.0
2015-03-26 10:15:00,83.4,83.46,83.25,83.38,8500.0,76.554,76.609,76.4163,76.5356,8500.0
2015-03-26 10:20:00,83.48,83.64,83.48,83.52,4200.0,76.6274,76.7743,76.6274,76.6641,4200.0
2015-03-26 10:25:00,83.56,83.61,83.44,83.44,9700.0,76.7008,76.7467,76.5907,76.5907,9700.0
2015-03-26 10:30:00,83.43,83.57,83.39,83.52,10200.0,76.5815,76.71,76.5448,76.6641,10200.0
2015-03-26 10:35:00,83.53,83.64,83.47,83.56,13900.0,76.6733,76.7743,76.6182,76.7008,13900.0
2015-03-26 10:40:00,83.54,83.66,83.52,83.59,11500.0,76.6825,76.7926,76.6641,76.7284,11500.0
2015-03-26 10:45:00,83.62,83.64,83.46,83.5,10400.0,76.7559,76.7743,76.609,76.6458,10400.0
2015-03-26 10:50:00,83.53,83.64,83.48,83.64,2500.0,76.6733,76.7743,76.6274,76.7743,2500.0
2015-03-26 10:55:00,83.6,83.72,83.54,83.72,5000.0,76.7375,76.8477,76.6825,76.8477,5000.0
2015-03-26 11:00:00,83.73,83.74,83.55,83.62,2600.0,76.8569,76.8661,76.6916,76.7559,2600.0
2015-03-26 11:05:00,83.62,83.73,83.62,83.72,18700.0,76.7559,76.8569,76.7559,76.8477,18700.0
2015-03-26 11:10:00,83.73,83.73,83.45,83.46,4500.0,76.8569,76.8569,76.5999,76.609,4500.0
2015-03-26 11:15:00,83.48,83.51,83.35,83.35,4200.0,76.6274,76.6549,76.5081,76.5081,4200.0
2015-03-26 11:20:00,83.34,83.48,83.34,83.48,1800.0,76.4989,76.6274,76.4989,76.6274,1800.0
2015-03-26 11:25:00,83.52,83.55,83.47,83.55,3600.0,76.6641,76.6916,76.6182,76.6916,3600.0
2015-03-26 11:30:00,83.51,83.58,83.47,83.58,11700.0,76.6549,76.7192,76.6182,76.7192,11700.0
2015-03-26 11:35:00,83.6,83.66,83.55,83.66,3200.0,76.7375,76.7926,76.6916,76.7926,3200.0
2015-03-26 11:40:00,83.63,83.79,83.63,83.77,3500.0,76.7651,76.9119,76.7651,76.8936,3500.0
2015-03-26 11:45:00,83.77,83.77,83.67,83.68,4100.0,76.8936,76.8936,76.8018,76.811,4100.0
2015-03-26 11:50:00,83.66,83.7,83.65,83.7,2300.0,76.7926,76.8293,76.7834,76.8293,2300.0
2015-03-26 11:55:00,83.7,83.8,83.7,83.79,4500.0,76.8293,76.9211,76.8293,76.9119,4500.0
2015-03-26 12:00:00,83.76,83.78,83.71,83.74,8000.0,76.8844,76.9028,76.8385,76.8661,8000.0
2015-03-26 12:05:00,83.74,83.75,83.7,83.75,5500.0,76.8661,76.8752,76.8293,76.8752,5500.0
2015-03-26 12:10:00,83.77,83.8,83.7,83.7,2600.0,76.8936,76.9211,76.8293,76.8293,2600.0
2015-03-26 12:15:00,83.76,83.77,83.68,83.71,2700.0,76.8844,76.8936,76.811,76.8385,2700.0
2015-03-26 12:20:00,83.72,83.76,83.64,83.64,3200.0,76.8477,76.8844,76.7743,76.7743,3200.0
2015-03-26 12:25:00,83.63,83.74,83.63,83.73,1700.0,76.7651,76.8661,76.7651,76.8569,1700.0
2015-03-26 12:30:00,83.71,83.74,83.69,83.72,3400.0,76.8385,76.8661,76.8202,76.8477,3400.0
2015-03-26 12:35:00,83.76,83.84,83.68,83.84,3000.0,76.8844,76.9578,76.811,76.9578,3000.0
2015-03-26 12:40:00,83.86,83.89,83.76,83.77,3200.0,76.9762,77.0037,76.8844,76.8936,3200.0
2015-03-26 12:45:00,83.81,83.83,83.76,83.83,1500.0,76.9303,76.9487,76.8844,76.9487,1500.0
2015-03-26 12:50:00,83.88,83.98,83.88,83.98,12100.0,76.9946,77.0864,76.9946,77.0864,12100.0
2015-03-26 12:55:00,84.01,84.01,83.92,83.92,5900.0,77.1139,77.1139,77.0313,77.0313,5900.0
2015-03-26 13:00:00,83.92,83.97,83.91,83.94,5000.0,77.0313,77.0772,77.0221,77.0496,5000.0
2015-03-26 13:05:00,83.95,84.07,83.91,84.02,5900.0,77.0588,77.169,77.0221,77.1231,5900.0
2015-03-26 13:10:00,84.06,84.08,83.81,83.83,7500.0,77.1598,77.1781,76.9303,76.9487,7500.0
2015-03-26 13:15:00,83.83,83.91,83.82,83.91,2500.0,76.9487,77.0221,76.9395,77.0221,2500.0
2015-03-26 13:20:00,83.94,83.96,83.88,83.96,3800.0,77.0496,77.068,76.9946,77.068,3800.0
2015-03-26 13:25:00,83.97,84.13,83.97,84.13,3200.0,77.0772,77.224,77.0772,77.224,3200.0
2015-03-26 13:30:00,84.1,84.13,84.02,84.09,6000.0,77.1965,77.224,77.1231,77.1873,6000.0
2015-03-26 13:35:00,84.06,84.15,84.06,84.14,8800.0,77.1598,77.2424,77.1598,77.2332,8800.0
2015-03-26 13:40:00,84.14,84.31,84.13,84.28,3900.0,77.2332,77.3893,77.224,77.3617,3900.0
2015-03-26 13:45:00,84.31,84.31,84.2,84.2,2700.0,77.3893,77.3893,77.2883,77.2883,2700.0
2015-03-26 13:50:00,84.19,84.29,84.19,84.25,5200.0,77.2791,77.3709,77.2791,77.3342,5200.0
2015-03-26 13:55:00,84.3,84.32,84.2,84.2,3100.0,77.3801,77.3984,77.2883,77.2883,3100.0
2015-03-26 14:00:00,84.21,84.3,84.21,84.27,4400.0,77.2975,77.3801,77.2975,77.3525,4400.0
2015-03-26 14:05:00,84.26,84.26,84.17,84.22,7600.0,77.3434,77.3434,77.2608,77.3067,7600.0
2015-03-26 14:10:00,84.22,84.26,84.11,84.13,4900.0,77.3067,77.3434,77.2057,77.224,4900.0
2015-03-26 14:15:00,84.12,84.16,84.04,84.1,7000.0,77.2149,77.2516,77.1414,77.1965,7000.0
2015-03-26 14:20:00,84.1,84.15,84.0,84.02,10600.0,77.1965,77.2424,77.1047,77.1231,10600.0
2015-03-26 14:25:00,84.03,84.04,83.87,83.87,5300.0,77.1322,77.1414,76.9854,76.9854,5300.0
2015-03-26 14:30:00,83.89,84.02,83.89,84.02,4100.0,77.0037,77.1231,77.0037,77.1231,4100.0
2015-03-26 14:35:00,84.02,84.1,84.02,84.1,3400.0,77.1231,77.1965,77.1231,77.1965,3400.0
2015-03-26 14:40:00,84.1,84.19,84.09,84.15,1700.0,77.1965,77.2791,77.1873,77.2424,1700.0
2015-03-26 14:45:00,84.12,84.13,84.07,84.07,1400.0,77.2149,77.224,77.169,77.169,1400.0
2015-03-26 14:50:00,84.06,84.06,83.96,84.01,5400.0,77.1598,77.1598,77.068,77.1139,5400.0
2015-03-26 14:55:00,84.04,84.06,83.89,83.93,5900.0,77.1414,77.1598,77.0037,77.0405,5900.0
2015-03-26 15:00:00,83.88,83.94,83.85,83.92,4700.0,76.9946,77.0496,76.967,77.0313,4700.0
2015-03-26 15:05:00,83.9,83.93,83.84,83.93,4500.0,77.0129,77.0405,76.9578,77.0405,4500.0
2015-03-26 15:10:00,83.93,83.95,83.85,83.85,5900.0,77.0405,77.0588,76.967,76.967,5900.0
2015-03-26 15:15:00,83.84,83.89,83.8,83.8,6400.0,76.9578,77.0037,76.9211,76.9211,6400.0
2015-03-26 15:20:00,83.81,83.85,83.81,83.82,3500.0,76.9303,76.967,76.9303,76.9395,3500.0
2015-03-26 15:25:00,83.83,83.96,83.83,83.92,4200.0,76.9487,77.068,76.9487,77.0313,4200.0
2015-03-26 15:30:00,83.91,84.01,83.86,84.01,7100.0,77.0221,77.1139,76.9762,77.1139,7100.0
2015-03-26 15:35:00,84.0,84.07,83.96,83.99,10300.0,77.1047,77.169,77.068,77.0955,10300.0
2015-03-26 15:40:00,83.99,83.99,83.84,83.94,9700.0,77.0955,77.0955,76.9578,77.0496,9700.0
2015-03-26 15:45:00,83.92,84.08,83.92,84.05,18700.0,77.0313,77.1781,77.0313,77.1506,18700.0
2015-03-26 15:50:00,84.04,84.1,83.99,84.0,12400.0,77.1414,77.1965,77.0955,77.1047,12400.0
2015-03-26 15:55:00,84.0,84.03,83.94,84.01,37000.0,77.1047,77.1322,77.0496,77.1139,37000.0
2015-03-27 09:30:00,83.79,84.1,83.79,84.1,16000.0,76.9119,77.1965,76.9119,77.1965,16000.0
2015-03-27 09:35:00,84.26,84.31,84.14,84.21,3600.0,77.3434,77.3893,77.2332,77.2975,3600.0
2015-03-27 09:40:00,84.27,84.42,84.23,84.42,3900.0,77.3525,77.4902,77.3158,77.4902,3900.0
2015-03-27 09:45:00,84.45,84.45,84.16,84.33,5900.0,77.5178,77.5178,77.2516,77.4076,5900.0
2015-03-27 09:50:00,84.36,84.62,84.35,84.57,3400.0,77.4352,77.6738,77.426,77.6279,3400.0
2015-03-27 09:55:00,84.57,84.57,84.46,84.51,3200.0,77.6279,77.6279,77.5269,77.5728,3200.0
2015-03-27 10:00:00,84.37,84.63,84.37,84.63,4100.0,77.4443,77.683,77.4443,77.683,4100.0
2015-03-27 10:05:00,84.56,84.57,84.38,84.4,2400.0,77.6187,77.6279,77.4535,77.4719,2400.0
2015-03-27 10:10:00,84.4,84.49,84.3,84.49,14200.0,77.4719,77.5545,77.3801,77.5545,14200.0
2015-03-27 10:15:00,84.43,84.46,84.36,84.37,7200.0,77.4994,77.5269,77.4352,77.4443,7200.0
2015-03-27 10:20:00,84.4,84.52,84.39,84.51,6600.0,77.4719,77.582,77.4627,77.5728,6600.0
2015-03-27 10:25:00,84.49,84.55,84.47,84.51,8100.0,77.5545,77.6096,77.5361,77.5728,8100.0
2015-03-27 10:30:00,84.51,84.52,84.4,84.44,2100.0,77.5728,77.582,77.4719,77.5086,2100.0
2015-03-27 10:35:00,84.45,84.55,84.39,84.46,8700.0,77.5178,77.6096,77.4627,77.5269,8700.0
2015-03-27 10:40:00,84.5,84.55,84.48,84.54,2400.0,77.5637,77.6096,77.5453,77.6004,2400.0
2015-03-27 10:45:00,84.5,84.53,84.36,84.43,6300.0,77.5637,77.5912,77.4352,77.4994,6300.0
2015-03-27 10:50:00,84.47,84.48,84.33,84.4,5900.0,77.5361,77.5453,77.4076,77.4719,5900.0
2015-03-27 10:55:00,84.43,84.5,84.32,84.36,7100.0,77.4994,77.5637,77.3984,77.4352,7100.0
2015-03-27 11:00:00,84.34,84.36,84.15,84.15,5600.0,77.4168,77.4352,77.2424,77.2424,5600.0
2015-03-27 11:05:00,84.17,84.22,84.11,84.11,2800.0,77.2608,77.3067,77.2057,77.2057,2800.0
2015-03-27 11:10:00,84.08,84.12,84.05,84.1,6100.0,77.1781,77.2149,77.1506,77.1965,6100.0
2015-03-27 11:15:00,84.12,84.12,84.01,84.03,4700.0,77.2149,77.2149,77.1139,77.1322,4700.0
2015-03-27 11:20:00,84.03,84.09,83.97,83.97,3800.0,77.1322,77.1873,77.0772,77.0772,3800.0
2015-03-27 11:25:00,83.96,83.96,83.86,83.87,2800.0,77.068,77.068,76.9762,76.9854,2800.0
2015-03-27 11:30:00,83.88,83.99,83.85,83.99,8700.0,76.9946,77.0955,76.967,77.0955,8700.0
2015-03-27 11:35:00,83.97,84.07,83.92,84.04,3700.0,77.0772,77.169,77.0313,77.1414,3700.0
2015-03-27 11:40:00,84.08,84.12,84.03,84.08,1100.0,77.1781,77.2149,77.1322,77.1781,1100.0
2015-03-27 11:45:00,84.12,84.27,84.09,84.26,3000.0,77.2149,77.3525,77.1873,77.3434,3000.0
2015-03-27 11:50:00,84.22,84.28,84.17,84.18,7100.0,77.3067,77.3617,77.2608,77.2699,7100.0
2015-03-27 11:55:00,84.1,84.25,84.1,84.25,2200.0,77.1965,77.3342,77.1965,77.3342,2200.0
2015-03-27 12:00:00,84.32,84.33,84.22,84.28,1800.0,77.3984,77.4076,77.3067,77.3617,1800.0
2015-03-27 12:05:00,84.3,84.35,84.29,84.33,1500.0,77.3801,77.426,77.3709,77.4076,1500.0
2015-03-27 12:10:00,84.36,84.36,84.14,84.14,8600.0,77.4352,77.4352,77.2332,77.2332,8600.0
2015-03-27 12:15:00,84.14,84.16,84.11,84.16,4600.0,77.2332,77.2516,77.2057,77.2516,4600.0
2015-03-27 12:20:00,84.15,84.25,84.14,84.25,3000.0,77.2424,77.3342,77.2332,77.3342,3000.0
2015-03-27 12:25:00,84.24,84.27,84.12,84.15,4600.0,77.325,77.3525,77.2149,77.2424,4600.0
2015-03-27 12:30:00,84.16,84.41,84.16,84.29,3000.0,77.2516,77.4811,77.2516,77.3709,3000.0
2015-03-27 12:35:00,84.27,84.4,84.27,84.35,1600.0,77.3525,77.4719,77.3525,77.426,1600.0
2015-03-27 12:40:00,84.33,84.35,84.26,84.26,3400.0,77.4076,77.426,77.3434,77.3434,3400.0
2015-03-27 12:45:00,84.24,84.27,84.18,84.23,3300.0,77.325,77.3525,77.2699,77.3158,3300.0
2015-03-27 12:50:00,84.21,84.32,84.21,84.28,2500.0,77.2975,77.3984,77.2975,77.3617,2500.0
2015-03-27 12:55:00,84.31,84.4,84.3,84.4,2100.0,77.3893,77.4719,77.3801,77.4719,2100.0
2015-03-27 13:00:00,84.4,84.41,84.33,84.34,2200.0,77.4719,77.4811,77.4076,77.4168,2200.0
2015-03-27 13:05:00,84.33,84.36,84.26,84.36,2700.0,77.4076,77.4352,77.3434,77.4352,2700.0
2015-03-27 13:10:00,84.36,84.38,84.3,84.3,1600.0,77.4352,77.4535,77.3801,77.3801,1600.0
2015-03-27 13:15:00,84.32,84.37,84.3,84.34,2800.0,77.3984,77.4443,77.3801,77.4168,2800.0
2015-03-27 13:20:00,84.31,84.46,84.31,84.42,3600.0,77.3893,77.5269,77.3893,77.4902,3600.0
2015-03-27 13:25:00,84.41,84.43,84.37,84.39,2500.0,77.4811,77.4994,77.4443,77.4627,2500.0
2015-03-27 13:30:00,84.39,84.42,84.39,84.41,900.0,77.4627,77.4902,77.4627,77.4811,900.0
2015-03-27 13:35:00,84.41,84.47,84.4,84.41,2300.0,77.4811,77.5361,77.4719,77.4811,2300.0
2015-03-27 13:40:00,84.39,84.42,84.38,84.38,1600.0,77.4627,77.4902,77.4535,77.4535,1600.0
2015-03-27 13:45:00,84.37,84.37,84.31,84.32,1200.0,77.4443,77.4443,77.3893,77.3984,1200.0
2015-03-27 13:50:00,84.34,84.37,84.32,84.35,14500.0,77.4168,77.4443,77.3984,77.426,14500.0
2015-03-27 13:55:00,84.35,84.42,84.3,84.33,6800.0,77.426,77.4902,77.3801,77.4076,6800.0
2015-03-27 14:00:00,84.29,84.34,84.25,84.26,5600.0,77.3709,77.4168,77.3342,77.3434,5600.0
2015-03-27 14:05:00,84.3,84.31,84.25,84.29,5600.0,77.3801,77.3893,77.3342,77.3709,5600.0
2015-03-27 14:10:00,84.34,84.35,84.27,84.32,5200.0,77.4168,77.426,77.3525,77.3984,5200.0
2015-03-27 14:15:00,84.3,84.32,84.28,84.28,1600.0,77.3801,77.3984,77.3617,77.3617,1600.0
2015-03-27 14:20:00,84.27,84.32,84.26,84.31,2700.0,77.3525,77.3984,77.3434,77.3893,2700.0
2015-03-27 14:25:00,84.3,84.31,84.25,84.25,5400.0,77.3801,77.3893,77.3342,77.3342,5400.0
2015-03-27 14:30:00,84.24,84.24,84.2,84.22,3000.0,77.325,77.325,77.2883,77.3067,3000.0
2015-03-27 14:35:00,84.22,84.22,84.18,84.19,3400.0,77.3067,77.3067,77.2699,77.2791,3400.0
2015-03-27 14:40:00,84.2,84.23,84.15,84.23,6700.0,77.2883,77.3158,77.2424,77.3158,6700.0
2015-03-27 14:45:00,84.22,84.26,84.21,84.24,2900.0,77.3067,77.3434,77.2975,77.325,2900.0
2015-03-27 14:50:00,84.25,84.25,84.21,84.22,5100.0,77.3342,77.3342,77.2975,77.3067,5100.0
2015-03-27 14:55:00,84.23,84.23,84.16,84.23,7000.0,77.3158,77.3158,77.2516,77.3158,7000.0
2015-03-27 15:00:00,84.24,84.32,84.23,84.32,3300.0,77.325,77.3984,77.3158,77.3984,3300.0
2015-03-27 15:05:00,84.32,84.34,84.22,84.26,4800.0,77.3984,77.4168,77.3067,77.3434,4800.0
2015-03-27 15:10:00,84.23,84.31,84.23,84.29,4200.0,77.3158,77.3893,77.3158,77.3709,4200.0
2015-03-27 15:15:00,84.28,84.28,84.2,84.23,3900.0,77.3617,77.3617,77.2883,77.3158,3900.0
2015-03-27 15:20:00,84.23,84.29,84.23,84.24,3800.0,77.3158,77.3709,77.3158,77.325,3800.0
2015-03-27 15:25:00,84.26,84.3,84.22,84.22,4500.0,77.3434,77.3801,77.3067,77.3067,4500.0
2015-03-27 15:30:00,84.22,84.36,84.21,84.36,15300.0,77.3067,77.4352,77.2975,77.4352,15300.0
2015-03-27 15:35:00,84.37,84.4,84.26,84.37,7900.0,77.4443,77.4719,77.3434,77.4443,7900.0
2015-03-27 15:40:00,84.36,84.45,84.34,84.36,9300.0,77.4352,77.5178,77.4168,77.4352,9300.0
2015-03-27 15:45:00,84.34,84.34,84.11,84.16,18600.0,77.4168,77.4168,77.2057,77.2516,18600.0
2015-03-27 15:50:00,84.23,84.25,84.2,84.23,9600.0,77.3158,77.3342,77.2883,77.3158,9600.0
2015-03-27 15:55:00,84.23,84.25,84.17,84.17,31500.0,77.3158,77.3342,77.2608,77.2608,31500.0
2015-03-30 09:30:00,84.58,84.9,84.58,84.86,9900.0,77.6371,77.9308,77.6371,77.8941,9900.0
2015-03-30 09:35:00,84.91,84.91,84.5,84.5,3500.0,77.94,77.94,77.5637,77.5637,3500.0
2015-03-30 09:40:00,84.53,84.72,84.53,84.72,900.0,77.5912,77.7656,77.5912,77.7656,900.0
2015-03-30 09:45:00,84.81,85.01,84.77,85.01,6600.0,77.8482,78.0318,77.8115,78.0318,6600.0
2015-03-30 09:50:00,84.96,84.99,84.86,84.86,2500.0,77.9859,78.0134,77.8941,77.8941,2500.0
2015-03-30 09:55:00,84.86,84.91,84.81,84.81,900.0,77.8941,77.94,77.8482,77.8482,900.0
2015-03-30 10:00:00,84.86,85.08,84.85,85.01,10700.0,77.8941,78.0961,77.8849,78.0318,10700.0
2015-03-30 10:05:00,84.98,85.05,84.9,85.02,6400.0,78.0043,78.0685,77.9308,78.041,6400.0
2015-03-30 10:10:00,85.04,85.14,84.96,85.01,5300.0,78.0593,78.1511,77.9859,78.0318,5300.0
2015-03-30 10:15:00,85.03,85.09,84.95,84.97,3200.0,78.0502,78.1052,77.9767,77.9951,3200.0
2015-03-30 10:20:00,84.98,85.02,84.94,85.02,5600.0,78.0043,78.041,77.9675,78.041,5600.0
2015-03-30 10:25:00,85.03,85.04,84.97,85.03,4200.0,78.0502,78.0593,77.9951,78.0502,4200.0
2015-03-30 10:30:00,85.02,85.14,85.0,85.09,5900.0,78.041,78.1511,78.0226,78.1052,5900.0
2015-03-30 10:35:00,85.09,85.12,85.0,85.09,2500.0,78.1052,78.1328,78.0226,78.1052,2500.0
2015-03-30 10:40:00,85.11,85.11,85.01,85.05,4400.0,78.1236,78.1236,78.0318,78.0685,4400.0
2015-03-30 10:45:00,85.06,85.13,85.03,85.13,4000.0,78.0777,78.142,78.0502,78.142,4000.0
2015-03-30 10:50:00,85.12,85.2,85.12,85.2,2900.0,78.1328,78.2062,78.1328,78.2062,2900.0
2015-03-30 10:55:00,85.21,85.21,85.12,85.14,2600.0,78.2154,78.2154,78.1328,78.1511,2600.0
2015-03-30 11:00:00,85.17,85.17,85.09,85.12,3500.0,78.1787,78.1787,78.1052,78.1328,3500.0
2015-03-30 11:05:00,85.14,85.17,85.1,85.16,3300.0,78.1511,78.1787,78.1144,78.1695,3300.0
2015-03-30 11:10:00,85.13,85.16,85.06,85.11,9900.0,78.142,78.1695,78.0777,78.1236,9900.0
2015-03-30 11:15:00,85.11,85.19,85.11,85.14,3600.0,78.1236,78.197,78.1236,78.1511,3600.0
2015-03-30 11:20:00,85.14,85.15,85.08,85.08,1700.0,78.1511,78.1603,78.0961,78.0961,1700.0
2015-03-30 11:25:00,85.08,85.14,85.05,85.05,3500.0,78.0961,78.1511,78.0685,78.0685,3500.0
2015-03-30 11:30:00,85.05,85.07,85.05,85.07,800.0,78.0685,78.0869,78.0685,78.0869,800.0
2015-03-30 11:35:00,85.05,85.12,85.05,85.09,4200.0,78.0685,78.1328,78.0685,78.1052,4200.0
2015-03-30 11:40:00,85.1,85.14,84.99,85.0,2500.0,78.1144,78.1511,78.0134,78.0226,2500.0
2015-03-30 11:45:00,85.04,85.06,85.01,85.02,1900.0,78.0593,78.0777,78.0318,78.041,1900.0
2015-03-30 11:50:00,85.02,85.05,85.02,85.05,2400.0,78.041,78.0685,78.041,78.0685,2400.0
2015-03-30 11:55:00,85.01,85.16,85.0,85.16,3300.0,78.0318,78.1695,78.0226,78.1695,3300.0
2015-03-30 12:00:00,85.13,85.21,85.11,85.21,2700.0,78.142,78.2154,78.1236,78.2154,2700.0
2015-03-30 12:05:00,85.19,85.19,85.08,85.13,1200.0,78.197,78.197,78.0961,78.142,1200.0
2015-03-30 12:10:00,85.09,85.21,85.09,85.18,4100.0,78.1052,78.2154,78.1052,78.1878,4100.0
2015-03-30 12:15:00,85.19,85.26,85.18,85.18,2800.0,78.197,78.2613,78.1878,78.1878,2800.0
2015-03-30 12:20:00,85.19,85.21,85.14,85.19,2300.0,78.197,78.2154,78.1511,78.197,2300.0
2015-03-30 12:25:00,85.17,85.23,85.17,85.17,1700.0,78.1787,78.2337,78.1787,78.1787,1700.0
2015-03-30 12:30:00,85.22,85.3,85.22,85.3,1800.0,78.2246,78.298,78.2246,78.298,1800.0
2015-03-30 12:35:00,85.31,85.35,85.3,85.34,2900.0,78.3072,78.3439,78.298,78.3347,2900.0
2015-03-30 12:40:00,85.35,85.42,85.35,85.4,4000.0,78.3439,78.4081,78.3439,78.3898,4000.0
2015-03-30 12:45:00,85.4,85.41,85.34,85.41,2600.0,78.3898,78.399,78.3347,78.399,2600.0
2015-03-30 12:50:00,85.39,85.4,85.28,85.33,1900.0,78.3806,78.3898,78.2796,78.3255,1900.0
2015-03-30 12:55:00,85.35,85.36,85.29,85.36,2500.0,78.3439,78.3531,78.2888,78.3531,2500.0
2015-03-30 13:00:00,85.34,85.34,85.24,85.32,5800.0,78.3347,78.3347,78.2429,78.3164,5800.0
2015-03-30 13:05:00,85.35,85.41,85.35,85.4,2300.0,78.3439,78.399,78.3439,78.3898,2300.0
2015-03-30 13:10:00,85.41,85.41,85.33,85.35,3000.0,78.399,78.399,78.3255,78.3439,3000.0
2015-03-30 13:15:00,85.34,85.36,85.33,85.36,1000.0,78.3347,78.3531,78.3255,78.3531,1000.0
2015-03-30 13:20:00,85.38,85.47,85.37,85.43,4100.0,78.3714,78.454,78.3623,78.4173,4100.0
2015-03-30 13:25:00,85.42,85.51,85.42,85.49,5100.0,78.4081,78.4908,78.4081,78.4724,5100.0
2015-03-30 13:30:00,85.49,85.52,85.47,85.48,7900.0,78.4724,78.4999,78.454,78.4632,7900.0
2015-03-30 13:35:00,85.52,85.52,85.4,85.41,4200.0,78.4999,78.4999,78.3898,78.399,4200.0
2015-03-30 13:40:00,85.41,85.43,85.37,85.41,5000.0,78.399,78.4173,78.3623,78.399,5000.0
2015-03-30 13:45:00,85.41,85.43,85.38,85.38,5000.0,78.399,78.4173,78.3714,78.3714,5000.0
2015-03-30 13:50:00,85.39,85.5,85.38,85.5,7500.0,78.3806,78.4816,78.3714,78.4816,7500.0
2015-03-30 13:55:00,85.47,85.5,85.39,85.39,5100.0,78.454,78.4816,78.3806,78.3806,5100.0
2015-03-30 14:00:00,85.44,85.49,85.44,85.49,1800.0,78.4265,78.4724,78.4265,78.4724,1800.0
2015-03-30 14:05:00,85.5,85.51,85.47,85.49,6700.0,78.4816,78.4908,78.454,78.4724,6700.0
2015-03-30 14:10:00,85.51,85.51,85.48,85.49,4400.0,78.4908,78.4908,78.4632,78.4724,4400.0
2015-03-30 14:15:00,85.49,85.51,85.46,85.5,5500.0,78.4724,78.4908,78.4449,78.4816,5500.0
2015-03-30 14:20:00,85.49,85.58,85.47,85.58,2300.0,78.4724,78.555,78.454,78.555,2300.0
2015-03-30 14:25:00,85.6,85.6,85.52,85.56,4700.0,78.5734,78.5734,78.4999,78.5367,4700.0
2015-03-30 14:30:00,85.57,85.61,85.55,85.57,6900.0,78.5458,78.5825,78.5275,78.5458,6900.0
2015-03-30 14:35:00,85.55,85.61,85.52,85.59,6400.0,78.5275,78.5825,78.4999,78.5642,6400.0
2015-03-30 14:40:00,85.57,85.64,85.54,85.59,8900.0,78.5458,78.6101,78.5183,78.5642,8900.0
2015-03-30 14:45:00,85.57,85.62,85.54,85.62,2600.0,78.5458,78.5917,78.5183,78.5917,2600.0
2015-03-30 14:50:00,85.61,85.61,85.52,85.56,5000.0,78.5825,78.5825,78.4999,78.5367,5000.0
2015-03-30 14:55:00,85.57,85.57,85.49,85.55,2800.0,78.5458,78.5458,78.4724,78.5275,2800.0
2015-03-30 15:00:00,85.56,85.6,85.54,85.54,4500.0,78.5367,78.5734,78.5183,78.5183,4500.0
2015-03-30 15:05:00,85.56,85.59,85.53,85.53,6800.0,78.5367,78.5642,78.5091,78.5091,6800.0
2015-03-30 15:10:00,85.55,85.58,85.51,85.53,5700.0,78.5275,78.555,78.4908,78.5091,5700.0
2015-03-30 15:15:00,85.54,85.59,85.5,85.58,9600.0,78.5183,78.5642,78.4816,78.555,9600.0
2015-03-30 15:20:00,85.57,85.57,85.48,85.5,5900.0,78.5458,78.5458,78.4632,78.4816,5900.0
2015-03-30 15:25:00,85.51,85.58,85.5,85.55,7600.0,78.4908,78.555,78.4816,78.5275,7600.0
2015-03-30 15:30:00,85.56,85.56,85.46,85.54,7300.0,78.5367,78.5367,78.4449,78.5183,7300.0
2015-03-30 15:35:00,85.53,85.6,85.53,85.59,8400.0,78.5091,78.5734,78.5091,78.5642,8400.0
2015-03-30 15:40:00,85.59,85.6,85.54,85.57,11700.0,78.5642,78.5734,78.5183,78.5458,11700.0
2015-03-30 15:45:00,85.57,85.57,85.45,85.48,17400.0,78.5458,78.5458,78.4357,78.4632,17400.0
2015-03-30 15:50:00,85.47,85.53,85.42,85.42,33800.0,78.454,78.5091,78.4081,78.4081,33800.0
2015-03-30 15:55:00,85.42,85.45,85.39,85.42,50300.0,78.4081,78.4357,78.3806,78.4081,50300.0
2015-03-31 09:30:00,85.0,85.24,84.93,85.14,21000.0,78.0226,78.2429,77.9584,78.1511,21000.0
2015-03-31 09:35:00,85.14,85.47,84.93,85.47,7400.0,78.1511,78.454,77.9584,78.454,7400.0
2015-03-31 09:40:00,85.38,85.41,84.97,85.01,9400.0,78.3714,78.399,77.9951,78.0318,9400.0
2015-03-31 09:45:00,85.01,85.29,84.91,85.01,11600.0,78.0318,78.2888,77.94,78.0318,11600.0
2015-03-31 09:50:00,85.03,85.03,84.75,84.81,12200.0,78.0502,78.0502,77.7931,77.8482,12200.0
2015-03-31 09:55:00,84.9,85.19,84.81,85.19,4500.0,77.9308,78.197,77.8482,78.197,4500.0
2015-03-31 10:00:00,85.19,85.27,85.12,85.19,4100.0,78.197,78.2705,78.1328,78.197,4100.0
2015-03-31 10:05:00,85.36,85.36,85.16,85.29,3300.0,78.3531,78.3531,78.1695,78.2888,3300.0
2015-03-31 10:10:00,85.28,85.37,85.15,85.29,7800.0,78.2796,78.3623,78.1603,78.2888,7800.0
2015-03-31 10:15:00,85.27,85.28,85.16,85.21,10200.0,78.2705,78.2796,78.1695,78.2154,10200.0
2015-03-31 10:20:00,85.21,85.21,85.12,85.17,4200.0,78.2154,78.2154,78.1328,78.1787,4200.0
2015-03-31 10:25:00,85.17,85.25,85.06,85.11,4900.0,78.1787,78.2521,78.0777,78.1236,4900.0
2015-03-31 10:30:00,85.11,85.13,85.03,85.03,7300.0,78.1236,78.142,78.0502,78.0502,7300.0
2015-03-31 10:35:00,85.1,85.1,84.95,84.95,3900.0,78.1144,78.1144,77.9767,77.9767,3900.0
2015-03-31 10:40:00,84.97,85.02,84.92,84.97,4100.0,77.9951,78.041,77.9492,77.9951,4100.0
2015-03-31 10:45:00,84.97,85.04,84.86,84.86,8200.0,77.9951,78.0593,77.8941,77.8941,8200.0
2015-03-31 10:50:00,84.87,84.98,84.84,84.85,2600.0,77.9033,78.0043,77.8758,77.8849,2600.0
2015-03-31 10:55:00,84.87,84.87,84.71,84.72,4400.0,77.9033,77.9033,77.7564,77.7656,4400.0
2015-03-31 11:00:00,84.73,84.87,84.73,84.86,2400.0,77.7748,77.9033,77.7748,77.8941,2400.0
2015-03-31 11:05:00,84.88,84.88,84.79,84.86,6400.0,77.9125,77.9125,77.8299,77.8941,6400.0
2015-03-31 11:10:00,84.87,84.96,84.87,84.92,3300.0,77.9033,77.9859,77.9033,77.9492,3300.0
2015-03-31 11:15:00,84.92,84.92,84.87,84.91,3500.0,77.9492,77.9492,77.9033,77.94,3500.0
2015-03-31 11:20:00,84.9,84.95,84.79,84.8,3200.0,77.9308,77.9767,77.8299,77.839,3200.0
2015-03-31 11:25:00,84.8,84.85,84.78,84.82,4000.0,77.839,77.8849,77.8207,77.8574,4000.0
2015-03-31 11:30:00,84.81,84.84,84.74,84.74,24300.0,77.8482,77.8758,77.784,77.784,24300.0
2015-03-31 11:35:00,84.8,84.82,84.74,84.78,2400.0,77.839,77.8574,77.784,77.8207,2400.0
2015-03-31 11:40:00,84.77,84.79,84.64,84.64,6000.0,77.8115,77.8299,77.6922,77.6922,6000.0
2015-03-31 11:45:00,84.7,84.78,84.68,84.74,2100.0,77.7472,77.8207,77.7289,77.784,2100.0
2015-03-31 11:50:00,84.75,84.79,84.67,84.67,7700.0,77.7931,77.8299,77.7197,77.7197,7700.0
2015-03-31 11:55:00,84.69,84.71,84.69,84.7,1100.0,77.7381,77.7564,77.7381,77.7472,1100.0
2015-03-31 12:00:00,84.71,84.71,84.6,84.61,4400.0,77.7564,77.7564,77.6555,77.6646,4400.0
2015-03-31 12:05:00,84.64,84.71,84.64,84.66,3000.0,77.6922,77.7564,77.6922,77.7105,3000.0
2015-03-31 12:10:00,84.64,84.68,84.6,84.68,4900.0,77.6922,77.7289,77.6555,77.7289,4900.0
2015-03-31 12:15:00,84.7,84.74,84.67,84.74,2300.0,77.7472,77.784,77.7197,77.784,2300.0
2015-03-31 12:20:00,84.72,84.79,84.72,84.78,2000.0,77.7656,77.8299,77.7656,77.8207,2000.0
2015-03-31 12:25:00,84.74,84.81,84.69,84.81,2800.0,77.784,77.8482,77.7381,77.8482,2800.0
2015-03-31 12:30:00,84.81,84.85,84.78,84.84,2300.0,77.8482,77.8849,77.8207,77.8758,2300.0
2015-03-31 12:35:00,84.87,84.89,84.83,84.85,4400.0,77.9033,77.9217,77.8666,77.8849,4400.0
2015-03-31 12:40:00,84.86,84.9,84.84,84.86,2100.0,77.8941,77.9308,77.8758,77.8941,2100.0
2015-03-31 12:45:00,84.86,84.88,84.79,84.86,4500.0,77.8941,77.9125,77.8299,77.8941,4500.0
2015-03-31 12:50:00,84.84,84.85,84.77,84.85,3200.0,77.8758,77.8849,77.8115,77.8849,3200.0
2015-03-31 12:55:00,84.87,84.92,84.87,84.92,2300.0,77.9033,77.9492,77.9033,77.9492,2300.0
2015-03-31 13:00:00,84.93,84.97,84.91,84.91,2400.0,77.9584,77.9951,77.94,77.94,2400.0
2015-03-31 13:05:00,84.97,84.98,84.94,84.97,2000.0,77.9951,78.0043,77.9675,77.9951,2000.0
2015-03-31 13:10:00,84.94,84.98,84.91,84.97,2600.0,77.9675,78.0043,77.94,77.9951,2600.0
2015-03-31 13:15:00,84.99,85.03,84.95,85.01,3500.0,78.0134,78.0502,77.9767,78.0318,3500.0
2015-03-31 13:20:00,84.99,85.01,84.95,84.97,3200.0,78.0134,78.0318,77.9767,77.9951,3200.0
2015-03-31 13:25:00,85.0,85.0,84.9,84.9,2300.0,78.0226,78.0226,77.9308,77.9308,2300.0
2015-03-31 13:30:00,84.91,84.98,84.91,84.98,1700.0,77.94,78.0043,77.94,78.0043,1700.0
2015-03-31 13:35:00,85.0,85.0,84.88,84.9,2000.0,78.0226,78.0226,77.9125,77.9308,2000.0
2015-03-31 13:40:00,84.93,85.04,84.92,85.04,2700.0,77.9584,78.0593,77.9492,78.0593,2700.0
2015-03-31 13:45:00,85.01,85.01,84.87,84.91,2900.0,78.0318,78.0318,77.9033,77.94,2900.0
2015-03-31 13:50:00,84.89,84.93,84.86,84.86,1700.0,77.9217,77.9584,77.8941,77.8941,1700.0
2015-03-31 13:55:00,84.88,84.89,84.81,84.83,2100.0,77.9125,77.9217,77.8482,77.8666,2100.0
2015-03-31 14:00:00,84.83,84.84,84.76,84.82,1700.0,77.8666,77.8758,77.8023,77.8574,1700.0
2015-03-31 14:05:00,84.8,84.91,84.77,84.8,3800.0,77.839,77.94,77.8115,77.839,3800.0
2015-03-31 14:10:00,84.81,84.91,84.81,84.86,2000.0,77.8482,77.94,77.8482,77.8941,2000.0
2015-03-31 14:15:00,84.85,84.9,84.81,84.82,3500.0,77.8849,77.9308,77.8482,77.8574,3500.0
2015-03-31 14:20:00,84.76,84.84,84.71,84.84,9500.0,77.8023,77.8758,77.7564,77.8758,9500.0
2015-03-31 14:25:00,84.86,84.86,84.79,84.81,3100.0,77.8941,77.8941,77.8299,77.8482,3100.0
2015-03-31 14:30:00,84.84,84.84,84.73,84.82,5500.0,77.8758,77.8758,77.7748,77.8574,5500.0
2015-03-31 14:35:00,84.86,84.87,84.82,84.82,2600.0,77.8941,77.9033,77.8574,77.8574,2600.0
2015-03-31 14:40:00,84.82,84.89,84.79,84.83,3200.0,77.8574,77.9217,77.8299,77.8666,3200.0
2015-03-31 14:45:00,84.82,84.88,84.81,84.85,3100.0,77.8574,77.9125,77.8482,77.8849,3100.0
2015-03-31 14:50:00,84.84,84.85,84.75,84.75,6100.0,77.8758,77.8849,77.7931,77.7931,6100.0
2015-03-31 14:55:00,84.8,84.82,84.77,84.81,3000.0,77.839,77.8574,77.8115,77.8482,3000.0
2015-03-31 15:00:00,84.82,84.82,84.69,84.73,6400.0,77.8574,77.8574,77.7381,77.7748,6400.0
2015-03-31 15:05:00,84.76,84.76,84.63,84.68,11500.0,77.8023,77.8023,77.683,77.7289,11500.0
2015-03-31 15:10:00,84.69,84.7,84.56,84.6,6900.0,77.7381,77.7472,77.6187,77.6555,6900.0
2015-03-31 15:15:00,84.57,84.57,84.48,84.54,8300.0,77.6279,77.6279,77.5453,77.6004,8300.0
2015-03-31 15:20:00,84.53,84.54,84.38,84.44,11900.0,77.5912,77.6004,77.4535,77.5086,11900.0
2015-03-31 15:25:00,84.45,84.47,84.4,84.42,6400.0,77.5178,77.5361,77.4719,77.4902,6400.0
2015-03-31 15:30:00,84.41,84.48,84.35,84.47,17200.0,77.4811,77.5453,77.426,77.5361,17200.0
2015-03-31 15:35:00,84.46,84.49,84.43,84.47,11100.0,77.5269,77.5545,77.4994,77.5361,11100.0
2015-03-31 15:40:00,84.46,84.5,84.43,84.45,9900.0,77.5269,77.5637,77.4994,77.5178,9900.0
2015-03-31 15:45:00,84.45,84.47,84.35,84.43,24500.0,77.5178,77.5361,77.426,77.4994,24500.0
2015-03-31 15:50:00,84.41,84.43,84.33,84.34,27600.0,77.4811,77.4994,77.4076,77.4168,27600.0
2015-03-31 15:55:00,84.34,84.47,84.32,84.32,75400.0,77.4168,77.5361,77.3984,77.3984,75400.0
2015-04-01 09:30:00,84.36,84.46,84.27,84.33,8900.0,77.4352,77.5269,77.3525,77.4076,8900.0
2015-04-01 09:35:00,84.32,84.32,84.03,84.17,2700.0,77.3984,77.3984,77.1322,77.2608,2700.0
2015-04-01 09:40:00,84.13,84.13,83.72,83.83,6400.0,77.224,77.224,76.8477,76.9487,6400.0
2015-04-01 09:45:00,83.69,83.87,83.66,83.78,4300.0,76.8202,76.9854,76.7926,76.9028,4300.0
2015-04-01 09:50:00,83.76,83.76,83.46,83.48,8000.0,76.8844,76.8844,76.609,76.6274,8000.0
2015-04-01 09:55:00,83.48,83.73,83.48,83.73,8400.0,76.6274,76.8569,76.6274,76.8569,8400.0
2015-04-01 10:00:00,83.74,84.0,83.74,83.99,4200.0,76.8661,77.1047,76.8661,77.0955,4200.0
2015-04-01 10:05:00,84.03,84.04,83.89,83.9,6000.0,77.1322,77.1414,77.0037,77.0129,6000.0
2015-04-01 10:10:00,83.86,83.96,83.73,83.92,8000.0,76.9762,77.068,76.8569,77.0313,8000.0
2015-04-01 10:15:00,83.91,84.1,83.91,84.02,6100.0,77.0221,77.1965,77.0221,77.1231,6100.0
2015-04-01 10:20:00,84.04,84.07,83.92,84.03,7300.0,77.1414,77.169,77.0313,77.1322,7300.0
2015-04-01 10:25:00,83.98,83.99,83.82,83.82,3800.0,77.0864,77.0955,76.9395,76.9395,3800.0
2015-04-01 10:30:00,83.84,83.88,83.75,83.84,21600.0,76.9578,76.9946,76.8752,76.9578,21600.0
2015-04-01 10:35:00,83.82,83.86,83.78,83.84,7200.0,76.9395,76.9762,76.9028,76.9578,7200.0
2015-04-01 10:40:00,83.85,84.09,83.85,84.08,5400.0,76.967,77.1873,76.967,77.1781,5400.0
2015-04-01 10:45:00,84.12,84.17,84.07,84.17,5300.0,77.2149,77.2608,77.169,77.2608,5300.0
2015-04-01 10:50:00,84.19,84.24,84.05,84.06,14400.0,77.2791,77.325,77.1506,77.1598,14400.0
2015-04-01 10:55:00,84.06,84.15,83.99,84.15,10100.0,77.1598,77.2424,77.0955,77.2424,10100.0
2015-04-01 11:00:00,84.18,84.18,83.97,84.0,9900.0,77.2699,77.2699,77.0772,77.1047,9900.0
2015-04-01 11:05:00,84.01,84.01,83.85,83.88,10200.0,77.1139,77.1139,76.967,76.9946,10200.0
2015-04-01 11:10:00,83.9,83.92,83.82,83.89,26300.0,77.0129,77.0313,76.9395,77.0037,26300.0
2015-04-01 11:15:00,83.92,83.92,83.81,83.81,9500.0,77.0313,77.0313,76.9303,76.9303,9500.0
2015-04-01 11:20:00,83.81,83.84,83.66,83.67,9800.0,76.9303,76.9578,76.7926,76.8018,9800.0
2015-04-01 11:25:00,83.68,83.69,83.51,83.51,7800.0,76.811,76.8202,76.6549,76.6549,7800.0
2015-04-01 11:30:00,83.51,83.62,83.51,83.55,11500.0,76.6549,76.7559,76.6549,76.6916,11500.0
2015-04-01 11:35:00,83.6,83.67,83.6,83.64,9500.0,76.7375,76.8018,76.7375,76.7743,9500.0
2015-04-01 11:40:00,83.63,83.74,83.6,83.73,6100.0,76.7651,76.8661,76.7375,76.8569,6100.0
2015-04-01 11:45:00,83.73,83.88,83.72,83.84,6000.0,76.8569,76.9946,76.8477,76.9578,6000.0
2015-04-01 11:50:00,83.85,83.87,83.8,83.85,3000.0,76.967,76.9854,76.9211,76.967,3000.0
2015-04-01 11:55:00,83.88,83.89,83.76,83.88,6300.0,76.9946,77.0037,76.8844,76.9946,6300.0
2015-04-01 12:00:00,83.86,83.92,83.85,83.89,10700.0,76.9762,77.0313,76.967,77.0037,10700.0
2015-04-01 12:05:00,83.91,83.93,83.88,83.92,8500.0,77.0221,77.0405,76.9946,77.0313,8500.0
2015-04-01 12:10:00,83.95,83.96,83.76,83.9,15700.0,77.0588,77.068,76.8844,77.0129,15700.0
2015-04-01 12:15:00,83.87,83.95,83.83,83.91,4500.0,76.9854,77.0588,76.9487,77.0221,4500.0
2015-04-01 12:20:00,83.91,83.93,83.89,83.93,8400.0,77.0221,77.0405,77.0037,77.0405,8400.0
2015-04-01 12:25:00,83.94,83.99,83.94,83.95,3200.0,77.0496,77.0955,77.0496,77.0588,3200.0
2015-04-01 12:30:00,83.93,83.93,83.86,83.93,8700.0,77.0405,77.0405,76.9762,77.0405,8700.0
2015-04-01 12:35:00,83.95,83.95,83.86,83.91,6500.0,77.0588,77.0588,76.9762,77.0221,6500.0
2015-04-01 12:40:00,83.91,83.99,83.88,83.94,9000.0,77.0221,77.0955,76.9946,77.0496,9000.0
2015-04-01 12:45:00,83.94,83.94,83.87,83.9,15500.0,77.0496,77.0496,76.9854,77.0129,15500.0
2015-04-01 12:50:00,83.9,83.95,83.86,83.93,16200.0,77.0129,77.0588,76.9762,77.0405,16200.0
2015-04-01 12:55:00,83.9,83.93,83.85,83.91,14100.0,77.0129,77.0405,76.967,77.0221,14100.0
2015-04-01 13:00:00,83.9,83.9,83.76,83.8,6300.0,77.0129,77.0129,76.8844,76.9211,6300.0
2015-04-01 13:05:00,83.8,83.85,83.75,83.82,5800.0,76.9211,76.967,76.8752,76.9395,5800.0
2015-04-01 13:10:00,83.81,83.88,83.81,83.88,4600.0,76.9303,76.9946,76.9303,76.9946,4600.0
2015-04-01 13:15:00,83.9,83.95,83.86,83.86,3300.0,77.0129,77.0588,76.9762,76.9762,3300.0
2015-04-01 13:20:00,83.86,83.87,83.78,83.81,5700.0,76.9762,76.9854,76.9028,76.9303,5700.0
2015-04-01 13:25:00,83.81,83.85,83.77,83.85,4500.0,76.9303,76.967,76.8936,76.967,4500.0
2015-04-01 13:30:00,83.88,83.99,83.88,83.93,14800.0,76.9946,77.0955,76.9946,77.0405,14800.0
2015-04-01 13:35:00,83.93,83.93,83.89,83.9,5900.0,77.0405,77.0405,77.0037,77.0129,5900.0
2015-04-01 13:40:00,83.9,83.97,83.9,83.95,3300.0,77.0129,77.0772,77.0129,77.0588,3300.0
2015-04-01 13:45:00,83.92,84.06,83.91,84.01,6300.0,77.0313,77.1598,77.0221,77.1139,6300.0
2015-04-01 13:50:00,84.01,84.09,84.01,84.09,5000.0,77.1139,77.1873,77.1139,77.1873,5000.0
2015-04-01 13:55:00,84.09,84.1,84.01,84.04,6700.0,77.1873,77.1965,77.1139,77.1414,6700.0
2015-04-01 14:00:00,84.05,84.07,83.98,84.0,7700.0,77.1506,77.169,77.0864,77.1047,7700.0
2015-04-01 14:05:00,84.0,84.04,83.99,84.01,7700.0,77.1047,77.1414,77.0955,77.1139,7700.0
2015-04-01 14:10:00,83.99,84.05,83.91,83.91,11600.0,77.0955,77.1506,77.0221,77.0221,11600.0
2015-04-01 14:15:00,83.9,83.91,83.86,83.88,19100.0,77.0129,77.0221,76.9762,76.9946,19100.0
2015-04-01 14:20:00,83.89,83.93,83.86,83.91,6300.0,77.0037,77.0405,76.9762,77.0221,6300.0
2015-04-01 14:25:00,83.9,83.92,83.86,83.9,11600.0,77.0129,77.0313,76.9762,77.0129,11600.0
2015-04-01 14:30:00,83.89,83.91,83.77,83.87,20500.0,77.0037,77.0221,76.8936,76.9854,20500.0
2015-04-01 14:35:00,83.9,83.9,83.86,83.89,12000.0,77.0129,77.0129,76.9762,77.0037,12000.0
2015-04-01 14:40:00,83.89,83.91,83.86,83.86,8600.0,77.0037,77.0221,76.9762,76.9762,8600.0
2015-04-01 14:45:00,83.87,84.01,83.85,84.01,3900.0,76.9854,77.1139,76.967,77.1139,3900.0
2015-04-01 14:50:00,84.01,84.01,83.91,83.94,5300.0,77.1139,77.1139,77.0221,77.0496,5300.0
2015-04-01 14:55:00,83.93,83.96,83.91,83.95,12000.0,77.0405,77.068,77.0221,77.0588,12000.0
2015-04-01 15:00:00,83.96,83.96,83.92,83.95,9900.0,77.068,77.068,77.0313,77.0588,9900.0
2015-04-01 15:05:00,83.93,83.93,83.85,83.89,20800.0,77.0405,77.0405,76.967,77.0037,20800.0
2015-04-01 15:10:00,83.88,83.9,83.84,83.89,9600.0,76.9946,77.0129,76.9578,77.0037,9600.0
2015-04-01 15:15:00,83.89,83.91,83.84,83.9,13700.0,77.0037,77.0221,76.9578,77.0129,13700.0
2015-04-01 15:20:00,83.89,83.97,83.89,83.93,8700.0,77.0037,77.0772,77.0037,77.0405,8700.0
2015-04-01 15:25:00,83.93,83.93,83.89,83.89,7900.0,77.0405,77.0405,77.0037,77.0037,7900.0
2015-04-01 15:30:00,83.88,83.97,83.87,83.93,14600.0,76.9946,77.0772,76.9854,77.0405,14600.0
2015-04-01 15:35:00,83.96,84.08,83.95,84.05,16700.0,77.068,77.1781,77.0588,77.1506,16700.0
2015-04-01 15:40:00,84.05,84.05,83.9,83.95,17900.0,77.1506,77.1506,77.0129,77.0588,17900.0
2015-04-01 15:45:00,83.93,84.17,83.93,84.12,21700.0,77.0405,77.2608,77.0405,77.2149,21700.0
2015-04-01 15:50:00,84.15,84.19,84.13,84.13,11800.0,77.2424,77.2791,77.224,77.224,11800.0
2015-04-01 15:55:00,84.14,84.24,84.14,84.22,44600.0,77.2332,77.325,77.2332,77.3067,44600.0
2015-04-02 09:30:00,84.0,84.64,83.66,84.62,7300.0,77.1047,77.6922,76.7926,77.6738,7300.0
2015-04-02 09:35:00,84.65,84.65,84.2,84.2,2400.0,77.7014,77.7014,77.2883,77.2883,2400.0
2015-04-02 09:40:00,84.14,84.31,84.08,84.21,13000.0,77.2332,77.3893,77.1781,77.2975,13000.0
2015-04-02 09:45:00,84.2,84.73,84.2,84.73,6600.0,77.2883,77.7748,77.2883,77.7748,6600.0
2015-04-02 09:50:00,84.74,85.01,84.7,84.81,5900.0,77.784,78.0318,77.7472,77.8482,5900.0
2015-04-02 09:55:00,84.79,84.8,84.58,84.58,4000.0,77.8299,77.839,77.6371,77.6371,4000.0
2015-04-02 10:00:00,84.78,84.9,84.69,84.9,6700.0,77.8207,77.9308,77.7381,77.9308,6700.0
2015-04-02 10:05:00,84.89,84.89,84.75,84.78,10500.0,77.9217,77.9217,77.7931,77.8207,10500.0
2015-04-02 10:10:00,84.83,84.86,84.75,84.75,8500.0,77.8666,77.8941,77.7931,77.7931,8500.0
2015-04-02 10:15:00,84.75,84.85,84.75,84.85,9800.0,77.7931,77.8849,77.7931,77.8849,9800.0
2015-04-02 10:20:00,84.85,84.88,84.76,84.82,11300.0,77.8849,77.9125,77.8023,77.8574,11300.0
2015-04-02 10:25:00,84.81,84.85,84.76,84.77,8100.0,77.8482,77.8849,77.8023,77.8115,8100.0
2015-04-02 10:30:00,84.82,84.87,84.75,84.83,10700.0,77.8574,77.9033,77.7931,77.8666,10700.0
2015-04-02 10:35:00,84.85,84.89,84.75,84.75,5500.0,77.8849,77.9217,77.7931,77.7931,5500.0
2015-04-02 10:40:00,84.75,84.86,84.75,84.76,21400.0,77.7931,77.8941,77.7931,77.8023,21400.0
2015-04-02 10:45:00,84.75,84.91,84.75,84.88,7200.0,77.7931,77.94,77.7931,77.9125,7200.0
2015-04-02 10:50:00,84.86,84.89,84.81,84.86,4900.0,77.8941,77.9217,77.8482,77.8941,4900.0
2015-04-02 10:55:00,84.8,84.83,84.78,84.8,11100.0,77.839,77.8666,77.8207,77.839,11100.0
2015-04-02 11:00:00,84.8,84.89,84.79,84.85,5800.0,77.839,77.9217,77.8299,77.8849,5800.0
2015-04-02 11:05:00,84.87,84.88,84.79,84.8,11900.0,77.9033,77.9125,77.8299,77.839,11900.0
2015-04-02 11:10:00,84.81,84.83,84.64,84.64,7400.0,77.8482,77.8666,77.6922,77.6922,7400.0
2015-04-02 11:15:00,84.64,84.67,84.61,84.67,2300.0,77.6922,77.7197,77.6646,77.7197,2300.0
2015-04-02 11:20:00,84.64,84.66,84.59,84.63,7600.0,77.6922,77.7105,77.6463,77.683,7600.0
2015-04-02 11:25:00,84.65,84.72,84.63,84.72,9000.0,77.7014,77.7656,77.683,77.7656,9000.0
2015-04-02 11:30:00,84.72,84.8,84.72,84.75,7900.0,77.7656,77.839,77.7656,77.7931,7900.0
2015-04-02 11:35:00,84.76,84.8,84.76,84.78,1300.0,77.8023,77.839,77.8023,77.8207,1300.0
2015-04-02 11:40:00,84.76,84.81,84.75,84.78,3600.0,77.8023,77.8482,77.7931,77.8207,3600.0
2015-04-02 11:45:00,84.8,84.81,84.75,84.8,3700.0,77.839,77.8482,77.7931,77.839,3700.0
2015-04-02 11:50:00,84.78,84.81,84.7,84.7,12500.0,77.8207,77.8482,77.7472,77.7472,12500.0
2015-04-02 11:55:00,84.7,84.78,84.68,84.75,9200.0,77.7472,77.8207,77.7289,77.7931,9200.0
2015-04-02 12:00:00,84.75,84.75,84.69,84.72,11900.0,77.7931,77.7931,77.7381,77.7656,11900.0
2015-04-02 12:05:00,84.72,84.75,84.68,84.71,29600.0,77.7656,77.7931,77.7289,77.7564,29600.0
2015-04-02 12:10:00,84.71,84.71,84.66,84.67,6400.0,77.7564,77.7564,77.7105,77.7197,6400.0
2015-04-02 12:15:00,84.67,84.78,84.66,84.78,9800.0,77.7197,77.8207,77.7105,77.8207,9800.0
2015-04-02 12:20:00,84.79,84.82,84.75,84.82,3300.0,77.8299,77.8574,77.7931,77.8574,3300.0
2015-04-02 12:25:00,84.87,84.92,84.83,84.83,1800.0,77.9033,77.9492,77.8666,77.8666,1800.0
2015-04-02 12:30:00,84.84,84.84,84.75,84.75,11000.0,77.8758,77.8758,77.7931,77.7931,11000.0
2015-04-02 12:35:00,84.76,84.76,84.71,84.73,9000.0,77.8023,77.8023,77.7564,77.7748,9000.0
2015-04-02 12:40:00,84.69,84.78,84.68,84.75,6700.0,77.7381,77.8207,77.7289,77.7931,6700.0
2015-04-02 12:45:00,84.74,84.83,84.74,84.79,18000.0,77.784,77.8666,77.784,77.8299,18000.0
2015-04-02 12:50:00,84.81,84.84,84.77,84.81,1900.0,77.8482,77.8758,77.8115,77.8482,1900.0
2015-04-02 12:55:00,84.81,84.81,84.78,84.8,2400.0,77.8482,77.8482,77.8207,77.839,2400.0
2015-04-02 13:00:00,84.78,84.8,84.72,84.74,15900.0,77.8207,77.839,77.7656,77.784,15900.0
2015-04-02 13:05:00,84.73,84.76,84.71,84.76,3400.0,77.7748,77.8023,77.7564,77.8023,3400.0
2015-04-02 13:10:00,84.76,84.78,84.73,84.78,3000.0,77.8023,77.8207,77.7748,77.8207,3000.0
2015-04-02 13:15:00,84.8,84.82,84.75,84.78,6500.0,77.839,77.8574,77.7931,77.8207,6500.0
2015-04-02 13:20:00,84.78,84.8,84.71,84.71,6100.0,77.8207,77.839,77.7564,77.7564,6100.0
2015-04-02 13:25:00,84.72,84.76,84.66,84.66,2100.0,77.7656,77.8023,77.7105,77.7105,2100.0
2015-04-02 13:30:00,84.66,84.7,84.65,84.69,2400.0,77.7105,77.7472,77.7014,77.7381,2400.0
2015-04-02 13:35:00,84.7,84.7,84.64,84.68,1600.0,77.7472,77.7472,77.6922,77.7289,1600.0
2015-04-02 13:40:00,84.67,84.67,84.5,84.5,3300.0,77.7197,77.7197,77.5637,77.5637,3300.0
2015-04-02 13:45:00,84.5,84.54,84.48,84.54,1800.0,77.5637,77.6004,77.5453,77.6004,1800.0
2015-04-02 13:50:00,84.54,84.63,84.53,84.57,4900.0,77.6004,77.683,77.5912,77.6279,4900.0
2015-04-02 13:55:00,84.55,84.64,84.52,84.62,18700.0,77.6096,77.6922,77.582,77.6738,18700.0
2015-04-02 14:00:00,84.6,84.62,84.5,84.5,4400.0,77.6555,77.6738,77.5637,77.5637,4400.0
2015-04-02 14:05:00,84.5,84.55,84.47,84.47,1600.0,77.5637,77.6096,77.5361,77.5361,1600.0
2015-04-02 14:10:00,84.47,84.47,84.46,84.46,2600.0,77.5361,77.5361,77.5269,77.5269,2600.0
2015-04-02 14:15:00,84.44,84.47,84.4,84.47,3300.0,77.5086,77.5361,77.4719,77.5361,3300.0
2015-04-02 14:20:00,84.47,84.47,84.33,84.33,12800.0,77.5361,77.5361,77.4076,77.4076,12800.0
2015-04-02 14:25:00,84.34,84.35,84.23,84.23,2600.0,77.4168,77.426,77.3158,77.3158,2600.0
2015-04-02 14:30:00,84.24,84.31,84.23,84.31,6700.0,77.325,77.3893,77.3158,77.3893,6700.0
2015-04-02 14:35:00,84.31,84.35,84.28,84.29,3900.0,77.3893,77.426,77.3617,77.3709,3900.0
2015-04-02 14:40:00,84.29,84.29,84.19,84.21,6500.0,77.3709,77.3709,77.2791,77.2975,6500.0
2015-04-02 14:45:00,84.22,84.3,84.22,84.3,3100.0,77.3067,77.3801,77.3067,77.3801,3100.0
2015-04-02 14:50:00,84.27,84.28,84.21,84.22,3200.0,77.3525,77.3617,77.2975,77.3067,3200.0
2015-04-02 14:55:00,84.24,84.28,84.23,84.23,3500.0,77.325,77.3617,77.3158,77.3158,3500.0
2015-04-02 15:00:00,84.24,84.3,84.22,84.28,8600.0,77.325,77.3801,77.3067,77.3617,8600.0
2015-04-02 15:05:00,84.3,84.3,84.28,84.3,6100.0,77.3801,77.3801,77.3617,77.3801,6100.0
2015-04-02 15:10:00,84.3,84.31,84.24,84.25,9200.0,77.3801,77.3893,77.325,77.3342,9200.0
2015-04-02 15:15:00,84.25,84.27,84.24,84.24,6800.0,77.3342,77.3525,77.325,77.325,6800.0
2015-04-02 15:20:00,84.24,84.25,84.23,84.25,3300.0,77.325,77.3342,77.3158,77.3342,3300.0
2015-04-02 15:25:00,84.25,84.27,84.23,84.23,6500.0,77.3342,77.3525,77.3158,77.3158,6500.0
2015-04-02 15:30:00,84.22,84.22,84.17,84.21,8100.0,77.3067,77.3067,77.2608,77.2975,8100.0
2015-04-02 15:35:00,84.21,84.33,84.21,84.32,7400.0,77.2975,77.4076,77.2975,77.3984,7400.0
2015-04-02 15:40:00,84.31,84.31,84.2,84.2,11200.0,77.3893,77.3893,77.2883,77.2883,11200.0
2015-04-02 15:45:00,84.21,84.35,84.2,84.34,14800.0,77.2975,77.426,77.2883,77.4168,14800.0
2015-04-02 15:50:00,84.31,84.33,84.29,84.3,13400.0,77.3893,77.4076,77.3709,77.3801,13400.0
2015-04-02 15:55:00,84.31,84.42,84.29,84.29,23300.0,77.3893,77.4902,77.3709,77.3709,23300.0
2015-04-06 09:30:00,84.06,84.24,84.05,84.19,9200.0,77.1598,77.325,77.1506,77.2791,9200.0
2015-04-06 09:35:00,84.16,84.44,84.16,84.2,6000.0,77.2516,77.5086,77.2516,77.2883,6000.0
2015-04-06 09:40:00,84.2,84.4,84.2,84.4,5900.0,77.2883,77.4719,77.2883,77.4719,5900.0
2015-04-06 09:45:00,84.32,84.53,84.3,84.53,2400.0,77.3984,77.5912,77.3801,77.5912,2400.0
2015-04-06 09:50:00,84.58,84.64,84.39,84.53,5500.0,77.6371,77.6922,77.4627,77.5912,5500.0
2015-04-06 09:55:00,84.55,84.59,84.52,84.59,1800.0,77.6096,77.6463,77.582,77.6463,1800.0
2015-04-06 10:00:00,84.6,84.86,84.59,84.77,4800.0,77.6555,77.8941,77.6463,77.8115,4800.0
2015-04-06 10:05:00,84.76,84.78,84.68,84.68,1600.0,77.8023,77.8207,77.7289,77.7289,1600.0
2015-04-06 10:10:00,84.74,84.8,84.69,84.8,5900.0,77.784,77.839,77.7381,77.839,5900.0
2015-04-06 10:15:00,84.78,84.84,84.71,84.71,2800.0,77.8207,77.8758,77.7564,77.7564,2800.0
2015-04-06 10:20:00,84.74,85.05,84.73,85.02,6100.0,77.784,78.0685,77.7748,78.041,6100.0
2015-04-06 10:25:00,85.04,85.04,84.9,84.9,9100.0,78.0593,78.0593,77.9308,77.9308,9100.0
2015-04-06 10:30:00,84.94,84.96,84.84,84.84,6100.0,77.9675,77.9859,77.8758,77.8758,6100.0
2015-04-06 10:35:00,84.93,84.94,84.84,84.86,4900.0,77.9584,77.9675,77.8758,77.8941,4900.0
2015-04-06 10:40:00,84.86,84.92,84.85,84.91,2700.0,77.8941,77.9492,77.8849,77.94,2700.0
2015-04-06 10:45:00,84.95,84.97,84.87,84.9,2200.0,77.9767,77.9951,77.9033,77.9308,2200.0
2015-04-06 10:50:00,84.9,84.9,84.77,84.81,6100.0,77.9308,77.9308,77.8115,77.8482,6100.0
2015-04-06 10:55:00,84.87,84.88,84.75,84.75,7700.0,77.9033,77.9125,77.7931,77.7931,7700.0
2015-04-06 11:00:00,84.77,84.79,84.66,84.68,5200.0,77.8115,77.8299,77.7105,77.7289,5200.0
2015-04-06 11:05:00,84.69,84.73,84.64,84.73,8000.0,77.7381,77.7748,77.6922,77.7748,8000.0
2015-04-06 11:10:00,84.68,84.72,84.62,84.71,3900.0,77.7289,77.7656,77.6738,77.7564,3900.0
2015-04-06 11:15:00,84.72,84.72,84.65,84.65,1800.0,77.7656,77.7656,77.7014,77.7014,1800.0
2015-04-06 11:20:00,84.64,84.68,84.54,84.59,4800.0,77.6922,77.7289,77.6004,77.6463,4800.0
2015-04-06 11:25:00,84.55,84.62,84.55,84.62,1300.0,77.6096,77.6738,77.6096,77.6738,1300.0
2015-04-06 11:30:00,84.6,84.62,84.56,84.57,6400.0,77.6555,77.6738,77.6187,77.6279,6400.0
2015-04-06 11:35:00,84.54,84.57,84.52,84.52,3500.0,77.6004,77.6279,77.582,77.582,3500.0
2015-04-06 11:40:00,84.56,84.62,84.54,84.61,3800.0,77.6187,77.6738,77.6004,77.6646,3800.0
2015-04-06 11:45:00,84.56,84.71,84.56,84.63,7800.0,77.6187,77.7564,77.6187,77.683,7800.0
2015-04-06 11:50:00,84.61,84.61,84.54,84.56,2700.0,77.6646,77.6646,77.6004,77.6187,2700.0
2015-04-06 11:55:00,84.6,84.63,84.57,84.61,3700.0,77.6555,77.683,77.6279,77.6646,3700.0
2015-04-06 12:00:00,84.61,84.66,84.61,84.63,2200.0,77.6646,77.7105,77.6646,77.683,2200.0
2015-04-06 12:05:00,84.65,84.67,84.62,84.67,2000.0,77.7014,77.7197,77.6738,77.7197,2000.0
2015-04-06 12:10:00,84.66,84.7,84.57,84.62,5000.0,77.7105,77.7472,77.6279,77.6738,5000.0
2015-04-06 12:15:00,84.6,84.62,84.53,84.53,5900.0,77.6555,77.6738,77.5912,77.5912,5900.0
2015-04-06 12:20:00,84.56,84.64,84.56,84.63,3100.0,77.6187,77.6922,77.6187,77.683,3100.0
2015-04-06 12:25:00,84.62,84.69,84.61,84.66,8100.0,77.6738,77.7381,77.6646,77.7105,8100.0
2015-04-06 12:30:00,84.69,84.7,84.66,84.66,1700.0,77.7381,77.7472,77.7105,77.7105,1700.0
2015-04-06 12:35:00,84.66,84.68,84.59,84.61,6500.0,77.7105,77.7289,77.6463,77.6646,6500.0
2015-04-06 12:40:00,84.61,84.61,84.57,84.6,4700.0,77.6646,77.6646,77.6279,77.6555,4700.0
2015-04-06 12:45:00,84.6,84.63,84.55,84.58,6100.0,77.6555,77.683,77.6096,77.6371,6100.0
2015-04-06 12:50:00,84.55,84.6,84.53,84.59,5300.0,77.6096,77.6555,77.5912,77.6463,5300.0
2015-04-06 12:55:00,84.59,84.64,84.57,84.64,4600.0,77.6463,77.6922,77.6279,77.6922,4600.0
2015-04-06 13:00:00,84.64,84.64,84.6,84.6,2000.0,77.6922,77.6922,77.6555,77.6555,2000.0
2015-04-06 13:05:00,84.58,84.58,84.51,84.52,5500.0,77.6371,77.6371,77.5728,77.582,5500.0
2015-04-06 13:10:00,84.51,84.53,84.51,84.52,1600.0,77.5728,77.5912,77.5728,77.582,1600.0
2015-04-06 13:15:00,84.51,84.54,84.49,84.53,2100.0,77.5728,77.6004,77.5545,77.5912,2100.0
2015-04-06 13:20:00,84.54,84.62,84.54,84.6,2000.0,77.6004,77.6738,77.6004,77.6555,2000.0
2015-04-06 13:25:00,84.63,84.64,84.58,84.61,2100.0,77.683,77.6922,77.6371,77.6646,2100.0
2015-04-06 13:30:00,84.67,84.69,84.58,84.58,5000.0,77.7197,77.7381,77.6371,77.6371,5000.0
2015-04-06 13:35:00,84.58,84.58,84.54,84.56,4000.0,77.6371,77.6371,77.6004,77.6187,4000.0
2015-04-06 13:40:00,84.56,84.57,84.55,84.55,1300.0,77.6187,77.6279,77.6096,77.6096,1300.0
2015-04-06 13:45:00,84.55,84.59,84.55,84.57,1700.0,77.6096,77.6463,77.6096,77.6279,1700.0
2015-04-06 13:50:00,84.59,84.67,84.58,84.62,3800.0,77.6463,77.7197,77.6371,77.6738,3800.0
2015-04-06 13:55:00,84.65,84.67,84.64,84.65,8200.0,77.7014,77.7197,77.6922,77.7014,8200.0
2015-04-06 14:00:00,84.64,84.68,84.62,84.67,3600.0,77.6922,77.7289,77.6738,77.7197,3600.0
2015-04-06 14:05:00,84.67,84.69,84.62,84.63,5700.0,77.7197,77.7381,77.6738,77.683,5700.0
2015-04-06 14:10:00,84.63,84.7,84.63,84.63,3800.0,77.683,77.7472,77.683,77.683,3800.0
2015-04-06 14:15:00,84.64,84.68,84.63,84.68,4500.0,77.6922,77.7289,77.683,77.7289,4500.0
2015-04-06 14:20:00,84.67,84.67,84.58,84.6,6100.0,77.7197,77.7197,77.6371,77.6555,6100.0
2015-04-06 14:25:00,84.58,84.6,84.57,84.57,1900.0,77.6371,77.6555,77.6279,77.6279,1900.0
2015-04-06 14:30:00,84.58,84.59,84.56,84.59,1900.0,77.6371,77.6463,77.6187,77.6463,1900.0
2015-04-06 14:35:00,84.6,84.63,84.6,84.63,1000.0,77.6555,77.683,77.6555,77.683,1000.0
2015-04-06 14:40:00,84.65,84.65,84.6,84.61,3700.0,77.7014,77.7014,77.6555,77.6646,3700.0
2015-04-06 14:45:00,84.61,84.63,84.58,84.58,4100.0,77.6646,77.683,77.6371,77.6371,4100.0
2015-04-06 14:50:00,84.58,84.59,84.55,84.57,2500.0,77.6371,77.6463,77.6096,77.6279,2500.0
2015-04-06 14:55:00,84.58,84.59,84.5,84.5,10500.0,77.6371,77.6463,77.5637,77.5637,10500.0
2015-04-06 15:00:00,84.5,84.51,84.42,84.42,10900.0,77.5637,77.5728,77.4902,77.4902,10900.0
2015-04-06 15:05:00,84.44,84.44,84.32,84.32,10800.0,77.5086,77.5086,77.3984,77.3984,10800.0
2015-04-06 15:10:00,84.33,84.38,84.32,84.37,3300.0,77.4076,77.4535,77.3984,77.4443,3300.0
2015-04-06 15:15:00,84.38,84.39,84.32,84.38,5000.0,77.4535,77.4627,77.3984,77.4535,5000.0
2015-04-06 15:20:00,84.39,84.4,84.34,84.36,2900.0,77.4627,77.4719,77.4168,77.4352,2900.0
2015-04-06 15:25:00,84.37,84.41,84.36,84.4,3800.0,77.4443,77.4811,77.4352,77.4719,3800.0
2015-04-06 15:30:00,84.42,84.49,84.42,84.48,3300.0,77.4902,77.5545,77.4902,77.5453,3300.0
2015-04-06 15:35:00,84.49,84.52,84.46,84.47,4500.0,77.5545,77.582,77.5269,77.5361,4500.0
2015-04-06 15:40:00,84.46,84.54,84.46,84.5,7300.0,77.5269,77.6004,77.5269,77.5637,7300.0
2015-04-06 15:45:00,84.49,84.49,84.4,84.44,14900.0,77.5545,77.5545,77.4719,77.5086,14900.0
2015-04-06 15:50:00,84.44,84.48,84.43,84.47,12200.0,77.5086,77.5453,77.4994,77.5361,12200.0
2015-04-06 15:55:00,84.46,84.48,84.38,84.46,43800.0,77.5269,77.5453,77.4535,77.5269,43800.0
2015-04-07 09:30:00,84.5,84.5,84.14,84.19,8900.0,77.5637,77.5637,77.2332,77.2791,8900.0
2015-04-07 09:35:00,84.26,84.61,84.26,84.47,20300.0,77.3434,77.6646,77.3434,77.5361,20300.0
2015-04-07 09:40:00,84.77,84.82,84.57,84.68,13400.0,77.8115,77.8574,77.6279,77.7289,13400.0
2015-04-07 09:45:00,84.68,84.81,84.67,84.69,4800.0,77.7289,77.8482,77.7197,77.7381,4800.0
2015-04-07 09:50:00,84.71,84.72,84.49,84.56,17100.0,77.7564,77.7656,77.5545,77.6187,17100.0
2015-04-07 09:55:00,84.53,84.62,84.35,84.42,10300.0,77.5912,77.6738,77.426,77.4902,10300.0
2015-04-07 10:00:00,84.47,84.47,84.11,84.23,5200.0,77.5361,77.5361,77.2057,77.3158,5200.0
2015-04-07 10:05:00,84.21,84.25,84.1,84.23,13800.0,77.2975,77.3342,77.1965,77.3158,13800.0
2015-04-07 10:10:00,84.25,84.44,84.24,84.4,12800.0,77.3342,77.5086,77.325,77.4719,12800.0
2015-04-07 10:15:00,84.43,84.53,84.41,84.47,18600.0,77.4994,77.5912,77.4811,77.5361,18600.0
2015-04-07 10:20:00,84.48,84.53,84.45,84.46,7400.0,77.5453,77.5912,77.5178,77.5269,7400.0
2015-04-07 10:25:00,84.49,84.51,84.44,84.45,8600.0,77.5545,77.5728,77.5086,77.5178,8600.0
2015-04-07 10:30:00,84.48,84.55,84.45,84.47,12300.0,77.5453,77.6096,77.5178,77.5361,12300.0
2015-04-07 10:35:00,84.46,84.52,84.38,84.4,20500.0,77.5269,77.582,77.4535,77.4719,20500.0
2015-04-07 10:40:00,84.39,84.4,84.19,84.2,6400.0,77.4627,77.4719,77.2791,77.2883,6400.0
2015-04-07 10:45:00,84.2,84.42,84.2,84.42,18200.0,77.2883,77.4902,77.2883,77.4902,18200.0
2015-04-07 10:50:00,84.39,84.47,84.36,84.41,9200.0,77.4627,77.5361,77.4352,77.4811,9200.0
2015-04-07 10:55:00,84.41,84.42,84.36,84.39,6900.0,77.4811,77.4902,77.4352,77.4627,6900.0
2015-04-07 11:00:00,84.38,84.42,84.36,84.38,19500.0,77.4535,77.4902,77.4352,77.4535,19500.0
2015-04-07 11:05:00,84.38,84.41,84.3,84.36,29700.0,77.4535,77.4811,77.3801,77.4352,29700.0
2015-04-07 11:10:00,84.36,84.39,84.32,84.33,25700.0,77.4352,77.4627,77.3984,77.4076,25700.0
2015-04-07 11:15:00,84.34,84.36,84.31,84.33,11400.0,77.4168,77.4352,77.3893,77.4076,11400.0
2015-04-07 11:20:00,84.34,84.35,84.3,84.35,12300.0,77.4168,77.426,77.3801,77.426,12300.0
2015-04-07 11:25:00,84.37,84.4,84.36,84.39,13000.0,77.4443,77.4719,77.4352,77.4627,13000.0
2015-04-07 11:30:00,84.38,84.4,84.36,84.4,14500.0,77.4535,77.4719,77.4352,77.4719,14500.0
2015-04-07 11:35:00,84.4,84.42,84.38,84.41,12300.0,77.4719,77.4902,77.4535,77.4811,12300.0
2015-04-07 11:40:00,84.4,84.4,84.38,84.4,4600.0,77.4719,77.4719,77.4535,77.4719,4600.0
2015-04-07 11:45:00,84.4,84.43,84.4,84.4,4300.0,77.4719,77.4994,77.4719,77.4719,4300.0
2015-04-07 11:50:00,84.41,84.43,84.39,84.42,7700.0,77.4811,77.4994,77.4627,77.4902,7700.0
2015-04-07 11:55:00,84.42,84.43,84.4,84.42,11900.0,77.4902,77.4994,77.4719,77.4902,11900.0
2015-04-07 12:00:00,84.42,84.42,84.39,84.41,13200.0,77.4902,77.4902,77.4627,77.4811,13200.0
2015-04-07 12:05:00,84.4,84.42,84.4,84.41,1600.0,77.4719,77.4902,77.4719,77.4811,1600.0
2015-04-07 12:10:00,84.39,84.54,84.38,84.54,6800.0,77.4627,77.6004,77.4535,77.6004,6800.0
2015-04-07 12:15:00,84.55,84.57,84.41,84.41,5700.0,77.6096,77.6279,77.4811,77.4811,5700.0
2015-04-07 12:20:00,84.4,84.41,84.38,84.4,18100.0,77.4719,77.4811,77.4535,77.4719,18100.0
2015-04-07 12:25:00,84.43,84.43,84.39,84.41,13400.0,77.4994,77.4994,77.4627,77.4811,13400.0
2015-04-07 12:30:00,84.4,84.45,84.34,84.41,25200.0,77.4719,77.5178,77.4168,77.4811,25200.0
2015-04-07 12:35:00,84.4,84.4,84.39,84.4,3100.0,77.4719,77.4719,77.4627,77.4719,3100.0
2015-04-07 12:40:00,84.4,84.41,84.38,84.39,7800.0,77.4719,77.4811,77.4535,77.4627,7800.0
2015-04-07 12:45:00,84.4,84.41,84.31,84.31,10500.0,77.4719,77.4811,77.3893,77.3893,10500.0
2015-04-07 12:50:00,84.31,84.31,84.18,84.19,4800.0,77.3893,77.3893,77.2699,77.2791,4800.0
2015-04-07 12:55:00,84.16,84.17,84.07,84.07,4200.0,77.2516,77.2608,77.169,77.169,4200.0
2015-04-07 13:00:00,84.07,84.13,84.05,84.05,6600.0,77.169,77.224,77.1506,77.1506,6600.0
2015-04-07 13:05:00,84.08,84.13,84.06,84.1,3100.0,77.1781,77.224,77.1598,77.1965,3100.0
2015-04-07 13:10:00,84.1,84.14,84.05,84.13,4000.0,77.1965,77.2332,77.1506,77.224,4000.0
2015-04-07 13:15:00,84.08,84.18,84.08,84.18,3800.0,77.1781,77.2699,77.1781,77.2699,3800.0
2015-04-07 13:20:00,84.2,84.23,84.19,84.2,2100.0,77.2883,77.3158,77.2791,77.2883,2100.0
2015-04-07 13:25:00,84.22,84.22,84.12,84.14,1200.0,77.3067,77.3067,77.2149,77.2332,1200.0
2015-04-07 13:30:00,84.13,84.14,84.1,84.14,2900.0,77.224,77.2332,77.1965,77.2332,2900.0
2015-04-07 13:35:00,84.13,84.17,84.12,84.16,3800.0,77.224,77.2608,77.2149,77.2516,3800.0
2015-04-07 13:40:00,84.18,84.18,84.16,84.16,1500.0,77.2699,77.2699,77.2516,77.2516,1500.0
2015-04-07 13:45:00,84.16,84.17,84.09,84.09,5100.0,77.2516,77.2608,77.1873,77.1873,5100.0
2015-04-07 13:50:00,84.04,84.04,83.93,84.0,16300.0,77.1414,77.1414,77.0405,77.1047,16300.0
2015-04-07 13:55:00,84.01,84.03,83.98,84.02,4900.0,77.1139,77.1322,77.0864,77.1231,4900.0
2015-04-07 14:00:00,84.03,84.06,84.03,84.05,4300.0,77.1322,77.1598,77.1322,77.1506,4300.0
2015-04-07 14:05:00,84.05,84.06,84.03,84.03,1300.0,77.1506,77.1598,77.1322,77.1322,1300.0
2015-04-07 14:10:00,84.03,84.06,84.03,84.04,1500.0,77.1322,77.1598,77.1322,77.1414,1500.0
2015-04-07 14:15:00,84.02,84.02,83.97,84.0,3900.0,77.1231,77.1231,77.0772,77.1047,3900.0
2015-04-07 14:20:00,83.99,84.0,83.97,83.97,1700.0,77.0955,77.1047,77.0772,77.0772,1700.0
2015-04-07 14:25:00,83.98,84.02,83.98,83.99,4100.0,77.0864,77.1231,77.0864,77.0955,4100.0
2015-04-07 14:30:00,84.0,84.01,83.99,83.99,3800.0,77.1047,77.1139,77.0955,77.0955,3800.0
2015-04-07 14:35:00,83.99,83.99,83.98,83.99,2200.0,77.0955,77.0955,77.0864,77.0955,2200.0
2015-04-07 14:40:00,83.98,83.98,83.93,83.94,3200.0,77.0864,77.0864,77.0405,77.0496,3200.0
2015-04-07 14:45:00,83.92,83.94,83.89,83.9,5400.0,77.0313,77.0496,77.0037,77.0129,5400.0
2015-04-07 14:50:00,83.88,83.88,83.72,83.75,14400.0,76.9946,76.9946,76.8477,76.8752,14400.0
2015-04-07 14:55:00,83.74,83.75,83.7,83.72,3100.0,76.8661,76.8752,76.8293,76.8477,3100.0
2015-04-07 15:00:00,83.72,83.74,83.7,83.71,6000.0,76.8477,76.8661,76.8293,76.8385,6000.0
2015-04-07 15:05:00,83.7,83.75,83.69,83.74,11500.0,76.8293,76.8752,76.8202,76.8661,11500.0
2015-04-07 15:10:00,83.73,83.74,83.7,83.71,8000.0,76.8569,76.8661,76.8293,76.8385,8000.0
2015-04-07 15:15:00,83.7,83.73,83.68,83.7,10000.0,76.8293,76.8569,76.811,76.8293,10000.0
2015-04-07 15:20:00,83.69,83.71,83.63,83.63,6300.0,76.8202,76.8385,76.7651,76.7651,6300.0
2015-04-07 15:25:00,83.63,83.66,83.6,83.61,13700.0,76.7651,76.7926,76.7375,76.7467,13700.0
2015-04-07 15:30:00,83.61,83.62,83.53,83.53,12500.0,76.7467,76.7559,76.6733,76.6733,12500.0
2015-04-07 15:35:00,83.53,83.53,83.43,83.47,19500.0,76.6733,76.6733,76.5815,76.6182,19500.0
2015-04-07 15:40:00,83.47,83.48,83.4,83.41,18400.0,76.6182,76.6274,76.554,76.5631,18400.0
2015-04-07 15:45:00,83.41,83.43,83.31,83.31,49900.0,76.5631,76.5815,76.4713,76.4713,49900.0
2015-04-07 15:50:00,83.32,83.32,83.18,83.18,53400.0,76.4805,76.4805,76.352,76.352,53400.0
2015-04-07 15:55:00,83.19,83.2,83.12,83.18,109600.0,76.3612,76.3704,76.2969,76.352,109600.0
2015-04-08 09:30:00,82.97,83.2,82.5,82.5,39100.0,76.1593,76.3704,75.7278,75.7278,39100.0
2015-04-08 09:35:00,82.48,82.86,82.45,82.66,50600.0,75.7095,76.0583,75.6819,75.8747,50600.0
2015-04-08 09:40:00,82.68,82.75,82.38,82.5,28400.0,75.8931,75.9573,75.6177,75.7278,28400.0
2015-04-08 09:45:00,82.49,82.59,82.33,82.39,15800.0,75.7187,75.8105,75.5718,75.6269,15800.0
2015-04-08 09:50:00,82.51,82.63,82.41,82.42,16400.0,75.737,75.8472,75.6452,75.6544,16400.0
2015-04-08 09:55:00,82.42,82.43,82.19,82.19,16900.0,75.6544,75.6636,75.4433,75.4433,16900.0
2015-04-08 10:00:00,82.19,82.23,81.73,81.88,54600.0,75.4433,75.48,75.021,75.1587,54600.0
2015-04-08 10:05:00,81.86,81.99,81.76,81.95,21800.0,75.1404,75.2597,75.0486,75.223,21800.0
2015-04-08 10:10:00,81.95,82.4,81.95,82.28,20400.0,75.223,75.636,75.223,75.5259,20400.0
2015-04-08 10:15:00,82.25,82.37,82.18,82.21,11800.0,75.4984,75.6085,75.4341,75.4616,11800.0
2015-04-08 10:20:00,82.2,82.28,82.14,82.24,14700.0,75.4525,75.5259,75.3974,75.4892,14700.0
2015-04-08 10:25:00,82.24,82.31,82.22,82.29,24100.0,75.4892,75.5534,75.4708,75.5351,24100.0
2015-04-08 10:30:00,82.27,82.32,82.19,82.31,17100.0,75.5167,75.5626,75.4433,75.5534,17100.0
2015-04-08 10:35:00,82.28,82.5,82.24,82.25,13200.0,75.5259,75.7278,75.4892,75.4984,13200.0
2015-04-08 10:40:00,82.2,82.25,82.09,82.15,12800.0,75.4525,75.4984,75.3515,75.4066,12800.0
2015-04-08 10:45:00,82.13,82.16,82.06,82.08,10100.0,75.3882,75.4157,75.324,75.3423,10100.0
2015-04-08 10:50:00,82.07,82.21,82.06,82.17,6600.0,75.3331,75.4616,75.324,75.4249,6600.0
2015-04-08 10:55:00,82.17,82.26,82.12,82.22,4800.0,75.4249,75.5075,75.379,75.4708,4800.0
2015-04-08 11:00:00,82.22,82.3,82.14,82.25,7100.0,75.4708,75.5443,75.3974,75.4984,7100.0
2015-04-08 11:05:00,82.25,82.45,82.25,82.45,11800.0,75.4984,75.6819,75.4984,75.6819,11800.0
2015-04-08 11:10:00,82.46,82.67,82.46,82.67,9400.0,75.6911,75.8839,75.6911,75.8839,9400.0
2015-04-08 11:15:00,82.67,82.7,82.55,82.61,9800.0,75.8839,75.9114,75.7737,75.8288,9800.0
2015-04-08 11:20:00,82.59,82.64,82.55,82.62,5300.0,75.8105,75.8563,75.7737,75.838,5300.0
2015-04-08 11:25:00,82.62,82.65,82.59,82.63,10700.0,75.838,75.8655,75.8105,75.8472,10700.0
2015-04-08 11:30:00,82.63,82.68,82.52,82.57,47400.0,75.8472,75.8931,75.7462,75.7921,47400.0
2015-04-08 11:35:00,82.59,82.76,82.57,82.7,15100.0,75.8105,75.9665,75.7921,75.9114,15100.0
2015-04-08 11:40:00,82.71,83.0,82.69,82.97,12900.0,75.9206,76.1868,75.9022,76.1593,12900.0
2015-04-08 11:45:00,82.99,83.09,82.94,83.0,51800.0,76.1776,76.2694,76.1317,76.1868,51800.0
2015-04-08 11:50:00,83.0,83.0,82.64,82.72,26200.0,76.1868,76.1868,75.8563,75.9298,26200.0
2015-04-08 11:55:00,82.71,82.72,82.63,82.66,19100.0,75.9206,75.9298,75.8472,75.8747,19100.0
2015-04-08 12:00:00,82.66,82.79,82.66,82.67,11700.0,75.8747,75.994,75.8747,75.8839,11700.0
2015-04-08 12:05:00,82.65,82.74,82.64,82.74,10300.0,75.8655,75.9481,75.8563,75.9481,10300.0
2015-04-08 12:10:00,82.71,82.74,82.64,82.74,7300.0,75.9206,75.9481,75.8563,75.9481,7300.0
2015-04-08 12:15:00,82.75,82.82,82.67,82.67,7700.0,75.9573,76.0216,75.8839,75.8839,7700.0
2015-04-08 12:20:00,82.67,82.69,82.5,82.5,11800.0,75.8839,75.9022,75.7278,75.7278,11800.0
2015-04-08 12:25:00,82.5,82.52,82.48,82.49,13200.0,75.7278,75.7462,75.7095,75.7187,13200.0
2015-04-08 12:30:00,82.49,82.62,82.47,82.62,4400.0,75.7187,75.838,75.7003,75.838,4400.0
2015-04-08 12:35:00,82.63,82.69,82.51,82.51,7500.0,75.8472,75.9022,75.737,75.737,7500.0
2015-04-08 12:40:00,82.51,82.58,82.5,82.57,4600.0,75.737,75.8013,75.7278,75.7921,4600.0
2015-04-08 12:45:00,82.57,82.65,82.57,82.64,7000.0,75.7921,75.8655,75.7921,75.8563,7000.0
2015-04-08 12:50:00,82.64,82.67,82.6,82.61,4500.0,75.8563,75.8839,75.8196,75.8288,4500.0
2015-04-08 12:55:00,82.62,82.67,82.6,82.65,2900.0,75.838,75.8839,75.8196,75.8655,2900.0
2015-04-08 13:00:00,82.64,82.71,82.62,82.65,3000.0,75.8563,75.9206,75.838,75.8655,3000.0
2015-04-08 13:05:00,82.66,82.68,82.63,82.68,3700.0,75.8747,75.8931,75.8472,75.8931,3700.0
2015-04-08 13:10:00,82.7,82.78,82.68,82.69,4700.0,75.9114,75.9849,75.8931,75.9022,4700.0
2015-04-08 13:15:00,82.69,82.7,82.64,82.69,6400.0,75.9022,75.9114,75.8563,75.9022,6400.0
2015-04-08 13:20:00,82.71,82.73,82.64,82.71,4900.0,75.9206,75.939,75.8563,75.9206,4900.0
2015-04-08 13:25:00,82.7,82.74,82.7,82.7,3400.0,75.9114,75.9481,75.9114,75.9114,3400.0
2015-04-08 13:30:00,82.7,82.7,82.63,82.65,6200.0,75.9114,75.9114,75.8472,75.8655,6200.0
2015-04-08 13:35:00,82.66,82.67,82.53,82.57,9100.0,75.8747,75.8839,75.7554,75.7921,9100.0
2015-04-08 13:40:00,82.57,82.57,82.51,82.52,5800.0,75.7921,75.7921,75.737,75.7462,5800.0
2015-04-08 13:45:00,82.53,82.55,82.52,82.54,4400.0,75.7554,75.7737,75.7462,75.7646,4400.0
2015-04-08 13:50:00,82.52,82.72,82.52,82.7,8000.0,75.7462,75.9298,75.7462,75.9114,8000.0
2015-04-08 13:55:00,82.72,82.77,82.64,82.75,6000.0,75.9298,75.9757,75.8563,75.9573,6000.0
2015-04-08 14:00:00,82.76,82.76,82.47,82.48,13100.0,75.9665,75.9665,75.7003,75.7095,13100.0
2015-04-08 14:05:00,82.5,82.56,82.26,82.26,18800.0,75.7278,75.7829,75.5075,75.5075,18800.0
2015-04-08 14:10:00,82.27,82.69,82.17,82.68,24100.0,75.5167,75.9022,75.4249,75.8931,24100.0
2015-04-08 14:15:00,82.65,82.87,82.63,82.87,9400.0,75.8655,76.0675,75.8472,76.0675,9400.0
2015-04-08 14:20:00,82.89,82.97,82.8,82.8,9300.0,76.0858,76.1593,76.0032,76.0032,9300.0
2015-04-08 14:25:00,82.81,82.83,82.76,82.76,7900.0,76.0124,76.0308,75.9665,75.9665,7900.0
2015-04-08 14:30:00,82.77,82.83,82.74,82.82,9300.0,75.9757,76.0308,75.9481,76.0216,9300.0
2015-04-08 14:35:00,82.83,82.87,82.73,82.86,10500.0,76.0308,76.0675,75.939,76.0583,10500.0
2015-04-08 14:40:00,82.87,82.88,82.79,82.8,14500.0,76.0675,76.0766,75.994,76.0032,14500.0
2015-04-08 14:45:00,82.8,82.82,82.74,82.78,12900.0,76.0032,76.0216,75.9481,75.9849,12900.0
2015-04-08 14:50:00,82.79,82.8,82.63,82.63,8000.0,75.994,76.0032,75.8472,75.8472,8000.0
2015-04-08 14:55:00,82.65,82.69,82.62,82.66,10300.0,75.8655,75.9022,75.838,75.8747,10300.0
2015-04-08 15:00:00,82.67,82.8,82.64,82.79,9700.0,75.8839,76.0032,75.8563,75.994,9700.0
2015-04-08 15:05:00,82.78,82.83,82.77,82.79,6200.0,75.9849,76.0308,75.9757,75.994,6200.0
2015-04-08 15:10:00,82.78,82.85,82.73,82.77,6900.0,75.9849,76.0491,75.939,75.9757,6900.0
2015-04-08 15:15:00,82.78,82.87,82.77,82.84,6100.0,75.9849,76.0675,75.9757,76.0399,6100.0
2015-04-08 15:20:00,82.83,82.99,82.83,82.99,17300.0,76.0308,76.1776,76.0308,76.1776,17300.0
2015-04-08 15:25:00,82.99,83.08,82.99,82.99,10400.0,76.1776,76.2602,76.1776,76.1776,10400.0
2015-04-08 15:30:00,82.99,83.0,82.89,82.89,19100.0,76.1776,76.1868,76.0858,76.0858,19100.0
2015-04-08 15:35:00,82.89,83.02,82.89,83.01,9900.0,76.0858,76.2052,76.0858,76.196,9900.0
2015-04-08 15:40:00,83.04,83.15,82.99,83.12,17700.0,76.2235,76.3245,76.1776,76.2969,17700.0
2015-04-08 15:45:00,83.14,83.14,82.99,83.0,25600.0,76.3153,76.3153,76.1776,76.1868,25600.0
2015-04-08 15:50:00,83.01,83.12,83.0,83.11,27700.0,76.196,76.2969,76.1868,76.2878,27700.0
2015-04-08 15:55:00,83.1,83.23,83.1,83.18,76700.0,76.2786,76.3979,76.2786,76.352,76700.0
2015-04-09 09:30:00,82.83,83.23,82.76,83.23,20800.0,76.0308,76.3979,75.9665,76.3979,20800.0
2015-04-09 09:35:00,83.08,83.34,83.08,83.18,10200.0,76.2602,76.4989,76.2602,76.352,10200.0
2015-04-09 09:40:00,83.19,83.33,83.1,83.3,16300.0,76.3612,76.4897,76.2786,76.4622,16300.0
2015-04-09 09:45:00,83.33,83.61,83.32,83.37,25900.0,76.4897,76.7467,76.4805,76.5264,25900.0
2015-04-09 09:50:00,83.48,83.49,83.31,83.34,7400.0,76.6274,76.6366,76.4713,76.4989,7400.0
2015-04-09 09:55:00,83.34,83.51,83.34,83.43,8200.0,76.4989,76.6549,76.4989,76.5815,8200.0
2015-04-09 10:00:00,83.4,83.56,83.39,83.53,11300.0,76.554,76.7008,76.5448,76.6733,11300.0
2015-04-09 10:05:00,83.53,83.53,83.24,83.29,9900.0,76.6733,76.6733,76.4071,76.453,9900.0
2015-04-09 10:10:00,83.26,83.32,83.19,83.28,5600.0,76.4255,76.4805,76.3612,76.4438,5600.0
2015-04-09 10:15:00,83.25,83.25,83.13,83.18,3400.0,76.4163,76.4163,76.3061,76.352,3400.0
2015-04-09 10:20:00,83.2,83.2,82.94,82.94,9500.0,76.3704,76.3704,76.1317,76.1317,9500.0
2015-04-09 10:25:00,82.92,82.97,82.84,82.93,4700.0,76.1134,76.1593,76.0399,76.1225,4700.0
2015-04-09 10:30:00,82.93,82.93,82.6,82.65,20200.0,76.1225,76.1225,75.8196,75.8655,20200.0
2015-04-09 10:35:00,82.7,82.74,82.62,82.7,7300.0,75.9114,75.9481,75.838,75.9114,7300.0
2015-04-09 10:40:00,82.7,82.7,82.45,82.48,4700.0,75.9114,75.9114,75.6819,75.7095,4700.0
2015-04-09 10:45:00,82.46,82.46,82.31,82.44,4600.0,75.6911,75.6911,75.5534,75.6728,4600.0
2015-04-09 10:50:00,82.44,82.85,82.42,82.82,27000.0,75.6728,76.0491,75.6544,76.0216,27000.0
2015-04-09 10:55:00,82.88,82.88,82.78,82.84,6800.0,76.0766,76.0766,75.9849,76.0399,6800.0
2015-04-09 11:00:00,82.82,82.82,82.65,82.72,3700.0,76.0216,76.0216,75.8655,75.9298,3700.0
2015-04-09 11:05:00,82.67,82.68,82.61,82.67,4700.0,75.8839,75.8931,75.8288,75.8839,4700.0
2015-04-09 11:10:00,82.66,82.66,82.55,82.61,5100.0,75.8747,75.8747,75.7737,75.8288,5100.0
2015-04-09 11:15:00,82.6,82.6,82.52,82.54,2700.0,75.8196,75.8196,75.7462,75.7646,2700.0
2015-04-09 11:20:00,82.51,82.57,82.47,82.5,12900.0,75.737,75.7921,75.7003,75.7278,12900.0
2015-04-09 11:25:00,82.5,82.61,82.5,82.56,6100.0,75.7278,75.8288,75.7278,75.7829,6100.0
2015-04-09 11:30:00,82.59,82.62,82.54,82.62,3200.0,75.8105,75.838,75.7646,75.838,3200.0
2015-04-09 11:35:00,82.61,82.64,82.6,82.62,6900.0,75.8288,75.8563,75.8196,75.838,6900.0
2015-04-09 11:40:00,82.61,82.66,82.61,82.65,5000.0,75.8288,75.8747,75.8288,75.8655,5000.0
2015-04-09 11:45:00,82.65,82.7,82.64,82.7,2800.0,75.8655,75.9114,75.8563,75.9114,2800.0
2015-04-09 11:50:00,82.66,82.66,82.59,82.6,2100.0,75.8747,75.8747,75.8105,75.8196,2100.0
2015-04-09 11:55:00,82.59,82.69,82.59,82.69,4000.0,75.8105,75.9022,75.8105,75.9022,4000.0
2015-04-09 12:00:00,82.7,82.74,82.7,82.74,4600.0,75.9114,75.9481,75.9114,75.9481,4600.0
2015-04-09 12:05:00,82.74,82.74,82.61,82.65,10000.0,75.9481,75.9481,75.8288,75.8655,10000.0
2015-04-09 12:10:00,82.65,82.66,82.6,82.64,3400.0,75.8655,75.8747,75.8196,75.8563,3400.0
2015-04-09 12:15:00,82.65,82.66,82.6,82.62,6800.0,75.8655,75.8747,75.8196,75.838,6800.0
2015-04-09 12:20:00,82.6,82.65,82.59,82.65,7800.0,75.8196,75.8655,75.8105,75.8655,7800.0
2015-04-09 12:25:00,82.64,82.68,82.64,82.66,5000.0,75.8563,75.8931,75.8563,75.8747,5000.0
2015-04-09 12:30:00,82.67,82.68,82.66,82.68,3600.0,75.8839,75.8931,75.8747,75.8931,3600.0
2015-04-09 12:35:00,82.67,82.68,82.62,82.64,5700.0,75.8839,75.8931,75.838,75.8563,5700.0
2015-04-09 12:40:00,82.63,82.63,82.59,82.59,5100.0,75.8472,75.8472,75.8105,75.8105,5100.0
2015-04-09 12:45:00,82.61,82.65,82.61,82.63,2800.0,75.8288,75.8655,75.8288,75.8472,2800.0
2015-04-09 12:50:00,82.63,82.69,82.63,82.69,4200.0,75.8472,75.9022,75.8472,75.9022,4200.0
2015-04-09 12:55:00,82.71,82.72,82.63,82.65,3800.0,75.9206,75.9298,75.8472,75.8655,3800.0
2015-04-09 13:00:00,82.65,82.69,82.62,82.64,4200.0,75.8655,75.9022,75.838,75.8563,4200.0
2015-04-09 13:05:00,82.64,82.67,82.64,82.66,4200.0,75.8563,75.8839,75.8563,75.8747,4200.0
2015-04-09 13:10:00,82.67,82.68,82.66,82.66,6900.0,75.8839,75.8931,75.8747,75.8747,6900.0
2015-04-09 13:15:00,82.65,82.7,82.65,82.7,2000.0,75.8655,75.9114,75.8655,75.9114,2000.0
2015-04-09 13:20:00,82.72,82.76,82.72,82.74,7400.0,75.9298,75.9665,75.9298,75.9481,7400.0
2015-04-09 13:25:00,82.73,82.75,82.67,82.67,5000.0,75.939,75.9573,75.8839,75.8839,5000.0
2015-04-09 13:30:00,82.67,82.68,82.64,82.65,4200.0,75.8839,75.8931,75.8563,75.8655,4200.0
2015-04-09 13:35:00,82.65,82.67,82.57,82.58,3400.0,75.8655,75.8839,75.7921,75.8013,3400.0
2015-04-09 13:40:00,82.61,82.67,82.59,82.67,8000.0,75.8288,75.8839,75.8105,75.8839,8000.0
2015-04-09 13:45:00,82.67,82.7,82.64,82.66,2800.0,75.8839,75.9114,75.8563,75.8747,2800.0
2015-04-09 13:50:00,82.66,82.66,82.61,82.64,6300.0,75.8747,75.8747,75.8288,75.8563,6300.0
2015-04-09 13:55:00,82.61,82.62,82.52,82.52,8200.0,75.8288,75.838,75.7462,75.7462,8200.0
2015-04-09 14:00:00,82.51,82.53,82.48,82.53,17100.0,75.737,75.7554,75.7095,75.7554,17100.0
2015-04-09 14:05:00,82.53,82.55,82.5,82.54,6000.0,75.7554,75.7737,75.7278,75.7646,6000.0
2015-04-09 14:10:00,82.57,82.58,82.5,82.55,11800.0,75.7921,75.8013,75.7278,75.7737,11800.0
2015-04-09 14:15:00,82.57,82.63,82.57,82.59,4000.0,75.7921,75.8472,75.7921,75.8105,4000.0
2015-04-09 14:20:00,82.58,82.58,82.53,82.56,3600.0,75.8013,75.8013,75.7554,75.7829,3600.0
2015-04-09 14:25:00,82.57,82.58,82.5,82.53,3700.0,75.7921,75.8013,75.7278,75.7554,3700.0
2015-04-09 14:30:00,82.53,82.57,82.52,82.57,7700.0,75.7554,75.7921,75.7462,75.7921,7700.0
2015-04-09 14:35:00,82.57,82.64,82.56,82.58,11800.0,75.7921,75.8563,75.7829,75.8013,11800.0
2015-04-09 14:40:00,82.58,82.6,82.51,82.53,6400.0,75.8013,75.8196,75.737,75.7554,6400.0
2015-04-09 14:45:00,82.52,82.55,82.48,82.49,8100.0,75.7462,75.7737,75.7095,75.7187,8100.0
2015-04-09 14:50:00,82.49,82.55,82.48,82.51,7900.0,75.7187,75.7737,75.7095,75.737,7900.0
2015-04-09 14:55:00,82.53,82.6,82.5,82.6,6900.0,75.7554,75.8196,75.7278,75.8196,6900.0
2015-04-09 15:00:00,82.6,82.67,82.6,82.67,2600.0,75.8196,75.8839,75.8196,75.8839,2600.0
2015-04-09 15:05:00,82.65,82.69,82.61,82.65,4500.0,75.8655,75.9022,75.8288,75.8655,4500.0
2015-04-09 15:10:00,82.64,82.82,82.63,82.77,5700.0,75.8563,76.0216,75.8472,75.9757,5700.0
2015-04-09 15:15:00,82.78,82.79,82.77,82.77,2700.0,75.9849,75.994,75.9757,75.9757,2700.0
2015-04-09 15:20:00,82.79,82.83,82.75,82.77,8800.0,75.994,76.0308,75.9573,75.9757,8800.0
2015-04-09 15:25:00,82.76,82.84,82.76,82.83,4100.0,75.9665,76.0399,75.9665,76.0308,4100.0
2015-04-09 15:30:00,82.84,82.85,82.72,82.74,9700.0,76.0399,76.0491,75.9298,75.9481,9700.0
2015-04-09 15:35:00,82.75,82.82,82.74,82.78,8800.0,75.9573,76.0216,75.9481,75.9849,8800.0
2015-04-09 15:40:00,82.79,82.85,82.73,82.75,17300.0,75.994,76.0491,75.939,75.9573,17300.0
2015-04-09 15:45:00,82.75,82.81,82.74,82.77,14100.0,75.9573,76.0124,75.9481,75.9757,14100.0
2015-04-09 15:50:00,82.77,82.85,82.75,82.82,16200.0,75.9757,76.0491,75.9573,76.0216,16200.0
2015-04-09 15:55:00,82.82,82.82,82.76,82.77,33000.0,76.0216,76.0216,75.9665,75.9757,33000.0
2015-04-10 09:30:00,83.09,83.14,82.54,83.13,16400.0,76.2694,76.3153,75.7646,76.3061,16400.0
2015-04-10 09:35:00,83.09,83.66,82.97,83.59,16500.0,76.2694,76.7926,76.1593,76.7284,16500.0
2015-04-10 09:40:00,83.57,83.57,83.31,83.38,15200.0,76.71,76.71,76.4713,76.5356,15200.0
2015-04-10 09:45:00,83.37,83.42,83.25,83.42,5200.0,76.5264,76.5723,76.4163,76.5723,5200.0
2015-04-10 09:50:00,83.42,83.53,83.33,83.34,14400.0,76.5723,76.6733,76.4897,76.4989,14400.0
2015-04-10 09:55:00,83.38,83.44,83.33,83.43,3100.0,76.5356,76.5907,76.4897,76.5815,3100.0
2015-04-10 10:00:00,83.39,83.4,83.09,83.09,9000.0,76.5448,76.554,76.2694,76.2694,9000.0
2015-04-10 10:05:00,83.12,83.35,83.12,83.34,3500.0,76.2969,76.5081,76.2969,76.4989,3500.0
2015-04-10 10:10:00,83.32,83.32,83.15,83.24,2700.0,76.4805,76.4805,76.3245,76.4071,2700.0
2015-04-10 10:15:00,83.24,83.36,83.22,83.25,8500.0,76.4071,76.5172,76.3887,76.4163,8500.0
2015-04-10 10:20:00,83.25,83.25,83.06,83.1,5300.0,76.4163,76.4163,76.2419,76.2786,5300.0
2015-04-10 10:25:00,83.1,83.21,83.1,83.21,2200.0,76.2786,76.3796,76.2786,76.3796,2200.0
2015-04-10 10:30:00,83.22,83.41,83.2,83.41,8800.0,76.3887,76.5631,76.3704,76.5631,8800.0
2015-04-10 10:35:00,83.41,83.51,83.4,83.47,6200.0,76.5631,76.6549,76.554,76.6182,6200.0
2015-04-10 10:40:00,83.47,83.49,83.43,83.48,3300.0,76.6182,76.6366,76.5815,76.6274,3300.0
2015-04-10 10:45:00,83.48,83.51,83.4,83.43,3700.0,76.6274,76.6549,76.554,76.5815,3700.0
2015-04-10 10:50:00,83.44,83.48,83.35,83.42,6400.0,76.5907,76.6274,76.5081,76.5723,6400.0
2015-04-10 10:55:00,83.4,83.42,83.33,83.34,4300.0,76.554,76.5723,76.4897,76.4989,4300.0
2015-04-10 11:00:00,83.32,83.45,83.31,83.44,2500.0,76.4805,76.5999,76.4713,76.5907,2500.0
2015-04-10 11:05:00,83.43,83.49,83.39,83.4,5400.0,76.5815,76.6366,76.5448,76.554,5400.0
2015-04-10 11:10:00,83.4,83.42,83.34,83.36,3800.0,76.554,76.5723,76.4989,76.5172,3800.0
2015-04-10 11:15:00,83.36,83.42,83.36,83.38,4300.0,76.5172,76.5723,76.5172,76.5356,4300.0
2015-04-10 11:20:00,83.38,83.41,83.38,83.4,3200.0,76.5356,76.5631,76.5356,76.554,3200.0
2015-04-10 11:25:00,83.41,83.43,83.37,83.39,5700.0,76.5631,76.5815,76.5264,76.5448,5700.0
2015-04-10 11:30:00,83.38,83.38,83.32,83.34,4100.0,76.5356,76.5356,76.4805,76.4989,4100.0
2015-04-10 11:35:00,83.35,83.41,83.35,83.37,2400.0,76.5081,76.5631,76.5081,76.5264,2400.0
2015-04-10 11:40:00,83.38,83.4,83.38,83.4,3300.0,76.5356,76.554,76.5356,76.554,3300.0
2015-04-10 11:45:00,83.4,83.4,83.34,83.34,3800.0,76.554,76.554,76.4989,76.4989,3800.0
2015-04-10 11:50:00,83.34,83.38,83.33,83.36,2900.0,76.4989,76.5356,76.4897,76.5172,2900.0
2015-04-10 11:55:00,83.35,83.42,83.35,83.4,5100.0,76.5081,76.5723,76.5081,76.554,5100.0
2015-04-10 12:00:00,83.41,83.41,83.37,83.37,3800.0,76.5631,76.5631,76.5264,76.5264,3800.0
2015-04-10 12:05:00,83.37,83.42,83.37,83.4,6400.0,76.5264,76.5723,76.5264,76.554,6400.0
2015-04-10 12:10:00,83.41,83.41,83.35,83.36,4800.0,76.5631,76.5631,76.5081,76.5172,4800.0
2015-04-10 12:15:00,83.35,83.35,83.32,83.34,2800.0,76.5081,76.5081,76.4805,76.4989,2800.0
2015-04-10 12:20:00,83.33,83.36,83.33,83.36,2600.0,76.4897,76.5172,76.4897,76.5172,2600.0
2015-04-10 12:25:00,83.35,83.4,83.34,83.35,3100.0,76.5081,76.554,76.4989,76.5081,3100.0
2015-04-10 12:30:00,83.39,83.4,83.37,83.38,1400.0,76.5448,76.554,76.5264,76.5356,1400.0
2015-04-10 12:35:00,83.39,83.43,83.36,83.39,3600.0,76.5448,76.5815,76.5172,76.5448,3600.0
2015-04-10 12:40:00,83.38,83.39,83.34,83.37,1900.0,76.5356,76.5448,76.4989,76.5264,1900.0
2015-04-10 12:45:00,83.37,83.37,83.32,83.33,2700.0,76.5264,76.5264,76.4805,76.4897,2700.0
2015-04-10 12:50:00,83.35,83.35,83.3,83.33,17200.0,76.5081,76.5081,76.4622,76.4897,17200.0
2015-04-10 12:55:00,83.32,83.32,83.25,83.25,18500.0,76.4805,76.4805,76.4163,76.4163,18500.0
2015-04-10 13:00:00,83.27,83.38,83.27,83.38,3100.0,76.4346,76.5356,76.4346,76.5356,3100.0
2015-04-10 13:05:00,83.36,83.36,83.33,83.34,1700.0,76.5172,76.5172,76.4897,76.4989,1700.0
2015-04-10 13:10:00,83.34,83.36,83.3,83.31,5000.0,76.4989,76.5172,76.4622,76.4713,5000.0
2015-04-10 13:15:00,83.3,83.33,83.28,83.33,2200.0,76.4622,76.4897,76.4438,76.4897,2200.0
2015-04-10 13:20:00,83.33,83.33,83.29,83.32,3000.0,76.4897,76.4897,76.453,76.4805,3000.0
2015-04-10 13:25:00,83.32,83.33,83.31,83.31,2700.0,76.4805,76.4897,76.4713,76.4713,2700.0
2015-04-10 13:30:00,83.31,83.35,83.3,83.33,5000.0,76.4713,76.5081,76.4622,76.4897,5000.0
2015-04-10 13:35:00,83.33,83.37,83.31,83.31,4600.0,76.4897,76.5264,76.4713,76.4713,4600.0
2015-04-10 13:40:00,83.32,83.33,83.29,83.32,27400.0,76.4805,76.4897,76.453,76.4805,27400.0
2015-04-10 13:45:00,83.32,83.35,83.32,83.35,7600.0,76.4805,76.5081,76.4805,76.5081,7600.0
2015-04-10 13:50:00,83.36,83.36,83.33,83.33,5400.0,76.5172,76.5172,76.4897,76.4897,5400.0
2015-04-10 13:55:00,83.34,83.34,83.33,83.34,900.0,76.4989,76.4989,76.4897,76.4989,900.0
2015-04-10 14:00:00,83.33,83.34,83.29,83.34,7700.0,76.4897,76.4989,76.453,76.4989,7700.0
2015-04-10 14:05:00,83.34,83.35,83.33,83.35,7300.0,76.4989,76.5081,76.4897,76.5081,7300.0
2015-04-10 14:10:00,83.35,83.36,83.3,83.35,12000.0,76.5081,76.5172,76.4622,76.5081,12000.0
2015-04-10 14:15:00,83.35,83.35,83.32,83.33,8400.0,76.5081,76.5081,76.4805,76.4897,8400.0
2015-04-10 14:20:00,83.33,83.34,83.29,83.32,8900.0,76.4897,76.4989,76.453,76.4805,8900.0
2015-04-10 14:25:00,83.32,83.36,83.31,83.34,7900.0,76.4805,76.5172,76.4713,76.4989,7900.0
2015-04-10 14:30:00,83.33,83.35,83.32,83.32,5900.0,76.4897,76.5081,76.4805,76.4805,5900.0
2015-04-10 14:35:00,83.31,83.34,83.31,83.31,2500.0,76.4713,76.4989,76.4713,76.4713,2500.0
2015-04-10 14:40:00,83.32,83.36,83.31,83.34,14800.0,76.4805,76.5172,76.4713,76.4989,14800.0
2015-04-10 14:45:00,83.33,83.38,83.33,83.38,6600.0,76.4897,76.5356,76.4897,76.5356,6600.0
2015-04-10 14:50:00,83.37,83.37,83.32,83.32,3100.0,76.5264,76.5264,76.4805,76.4805,3100.0
2015-04-10 14:55:00,83.31,83.37,83.31,83.34,5100.0,76.4713,76.5264,76.4713,76.4989,5100.0
2015-04-10 15:00:00,83.33,83.33,83.28,83.3,15000.0,76.4897,76.4897,76.4438,76.4622,15000.0
2015-04-10 15:05:00,83.29,83.34,83.29,83.34,5800.0,76.453,76.4989,76.453,76.4989,5800.0
2015-04-10 15:10:00,83.33,83.35,83.28,83.34,14100.0,76.4897,76.5081,76.4438,76.4989,14100.0
2015-04-10 15:15:00,83.34,83.35,83.29,83.31,8200.0,76.4989,76.5081,76.453,76.4713,8200.0
2015-04-10 15:20:00,83.3,83.32,83.28,83.29,10000.0,76.4622,76.4805,76.4438,76.453,10000.0
2015-04-10 15:25:00,83.3,83.39,83.29,83.39,9300.0,76.4622,76.5448,76.453,76.5448,9300.0
2015-04-10 15:30:00,83.38,83.38,83.33,83.33,11200.0,76.5356,76.5356,76.4897,76.4897,11200.0
2015-04-10 15:35:00,83.32,83.36,83.28,83.32,18000.0,76.4805,76.5172,76.4438,76.4805,18000.0
2015-04-10 15:40:00,83.35,83.36,83.3,83.32,13200.0,76.5081,76.5172,76.4622,76.4805,13200.0
2015-04-10 15:45:00,83.32,83.35,83.31,83.32,18800.0,76.4805,76.5081,76.4713,76.4805,18800.0
2015-04-10 15:50:00,83.31,83.32,83.28,83.3,31300.0,76.4713,76.4805,76.4438,76.4622,31300.0
2015-04-10 15:55:00,83.29,83.35,83.26,83.31,106600.0,76.453,76.5081,76.4255,76.4713,106600.0
2015-04-13 09:30:00,83.0,83.0,82.17,82.17,41100.0,76.1868,76.1868,75.4249,75.4249,41100.0
2015-04-13 09:35:00,82.42,82.87,82.11,82.86,37500.0,75.6544,76.0675,75.3699,76.0583,37500.0
2015-04-13 09:40:00,82.98,83.08,82.81,82.87,4600.0,76.1684,76.2602,76.0124,76.0675,4600.0
2015-04-13 09:45:00,82.87,82.91,82.87,82.88,1100.0,76.0675,76.1042,76.0675,76.0766,1100.0
2015-04-13 09:50:00,82.9,82.9,82.81,82.82,8900.0,76.095,76.095,76.0124,76.0216,8900.0
2015-04-13 09:55:00,82.79,82.84,82.78,82.83,7100.0,75.994,76.0399,75.9849,76.0308,7100.0
2015-04-13 10:00:00,82.83,82.94,82.81,82.9,7500.0,76.0308,76.1317,76.0124,76.095,7500.0
2015-04-13 10:05:00,82.9,82.93,82.9,82.91,5700.0,76.095,76.1225,76.095,76.1042,5700.0
2015-04-13 10:10:00,82.92,82.93,82.89,82.93,7000.0,76.1134,76.1225,76.0858,76.1225,7000.0
2015-04-13 10:15:00,82.91,83.0,82.88,82.94,17300.0,76.1042,76.1868,76.0766,76.1317,17300.0
2015-04-13 10:20:00,82.96,83.02,82.96,83.01,3300.0,76.1501,76.2052,76.1501,76.196,3300.0
2015-04-13 10:25:00,83.02,83.09,83.02,83.06,4400.0,76.2052,76.2694,76.2052,76.2419,4400.0
2015-04-13 10:30:00,83.06,83.15,83.06,83.15,5000.0,76.2419,76.3245,76.2419,76.3245,5000.0
2015-04-13 10:35:00,83.15,83.16,83.08,83.12,4600.0,76.3245,76.3337,76.2602,76.2969,4600.0
2015-04-13 10:40:00,83.13,83.15,83.12,83.13,2300.0,76.3061,76.3245,76.2969,76.3061,2300.0
2015-04-13 10:45:00,83.14,83.18,83.11,83.17,6700.0,76.3153,76.352,76.2878,76.3428,6700.0
2015-04-13 10:50:00,83.19,83.2,83.15,83.16,5400.0,76.3612,76.3704,76.3245,76.3337,5400.0
2015-04-13 10:55:00,83.17,83.27,83.17,83.23,3800.0,76.3428,76.4346,76.3428,76.3979,3800.0
2015-04-13 11:00:00,83.24,83.27,83.24,83.26,1900.0,76.4071,76.4346,76.4071,76.4255,1900.0
2015-04-13 11:05:00,83.26,83.28,83.25,83.27,3200.0,76.4255,76.4438,76.4163,76.4346,3200.0
2015-04-13 11:10:00,83.27,83.27,83.18,83.19,4100.0,76.4346,76.4346,76.352,76.3612,4100.0
2015-04-13 11:15:00,83.2,83.21,82.92,83.0,19900.0,76.3704,76.3796,76.1134,76.1868,19900.0
2015-04-13 11:20:00,83.02,83.09,83.02,83.07,2000.0,76.2052,76.2694,76.2052,76.2511,2000.0
2015-04-13 11:25:00,83.07,83.13,83.04,83.11,3600.0,76.2511,76.3061,76.2235,76.2878,3600.0
2015-04-13 11:30:00,83.11,83.24,83.1,83.24,3200.0,76.2878,76.4071,76.2786,76.4071,3200.0
2015-04-13 11:35:00,83.27,83.31,83.26,83.3,7500.0,76.4346,76.4713,76.4255,76.4622,7500.0
2015-04-13 11:40:00,83.31,83.31,83.26,83.3,25000.0,76.4713,76.4713,76.4255,76.4622,25000.0
2015-04-13 11:45:00,83.32,83.32,83.24,83.27,5700.0,76.4805,76.4805,76.4071,76.4346,5700.0
2015-04-13 11:50:00,83.29,83.33,83.28,83.33,5100.0,76.453,76.4897,76.4438,76.4897,5100.0
2015-04-13 11:55:00,83.34,83.47,83.34,83.47,4100.0,76.4989,76.6182,76.4989,76.6182,4100.0
2015-04-13 12:00:00,83.47,83.52,83.46,83.51,6000.0,76.6182,76.6641,76.609,76.6549,6000.0
2015-04-13 12:05:00,83.51,83.52,83.49,83.5,4700.0,76.6549,76.6641,76.6366,76.6458,4700.0
2015-04-13 12:10:00,83.52,83.55,83.49,83.53,7700.0,76.6641,76.6916,76.6366,76.6733,7700.0
2015-04-13 12:15:00,83.54,83.54,83.51,83.51,1500.0,76.6825,76.6825,76.6549,76.6549,1500.0
2015-04-13 12:20:00,83.51,83.55,83.51,83.52,2800.0,76.6549,76.6916,76.6549,76.6641,2800.0
2015-04-13 12:25:00,83.51,83.54,83.49,83.53,6400.0,76.6549,76.6825,76.6366,76.6733,6400.0
2015-04-13 12:30:00,83.53,83.54,83.53,83.54,1900.0,76.6733,76.6825,76.6733,76.6825,1900.0
2015-04-13 12:35:00,83.54,83.57,83.53,83.53,2000.0,76.6825,76.71,76.6733,76.6733,2000.0
2015-04-13 12:40:00,83.52,83.55,83.5,83.53,2500.0,76.6641,76.6916,76.6458,76.6733,2500.0
2015-04-13 12:45:00,83.55,83.55,83.52,83.52,2600.0,76.6916,76.6916,76.6641,76.6641,2600.0
2015-04-13 12:50:00,83.51,83.54,83.49,83.53,4500.0,76.6549,76.6825,76.6366,76.6733,4500.0
2015-04-13 12:55:00,83.52,83.52,83.5,83.51,4100.0,76.6641,76.6641,76.6458,76.6549,4100.0
2015-04-13 13:00:00,83.51,83.52,83.49,83.5,4100.0,76.6549,76.6641,76.6366,76.6458,4100.0
2015-04-13 13:05:00,83.51,83.54,83.49,83.51,10200.0,76.6549,76.6825,76.6366,76.6549,10200.0
2015-04-13 13:10:00,83.51,83.54,83.5,83.51,4900.0,76.6549,76.6825,76.6458,76.6549,4900.0
2015-04-13 13:15:00,83.52,83.52,83.5,83.51,3300.0,76.6641,76.6641,76.6458,76.6549,3300.0
2015-04-13 13:20:00,83.51,83.55,83.49,83.54,18400.0,76.6549,76.6916,76.6366,76.6825,18400.0
2015-04-13 13:25:00,83.55,83.56,83.44,83.44,7100.0,76.6916,76.7008,76.5907,76.5907,7100.0
2015-04-13 13:30:00,83.43,83.44,83.4,83.44,4000.0,76.5815,76.5907,76.554,76.5907,4000.0
2015-04-13 13:35:00,83.46,83.48,83.42,83.44,3400.0,76.609,76.6274,76.5723,76.5907,3400.0
2015-04-13 13:40:00,83.43,83.43,83.26,83.26,4900.0,76.5815,76.5815,76.4255,76.4255,4900.0
2015-04-13 13:45:00,83.27,83.35,83.27,83.33,5200.0,76.4346,76.5081,76.4346,76.4897,5200.0
2015-04-13 13:50:00,83.32,83.32,83.26,83.31,4400.0,76.4805,76.4805,76.4255,76.4713,4400.0
2015-04-13 13:55:00,83.31,83.41,83.31,83.4,5700.0,76.4713,76.5631,76.4713,76.554,5700.0
2015-04-13 14:00:00,83.39,83.4,83.37,83.38,2800.0,76.5448,76.554,76.5264,76.5356,2800.0
2015-04-13 14:05:00,83.38,83.38,83.34,83.37,5700.0,76.5356,76.5356,76.4989,76.5264,5700.0
2015-04-13 14:10:00,83.38,83.4,83.34,83.36,2900.0,76.5356,76.554,76.4989,76.5172,2900.0
2015-04-13 14:15:00,83.34,83.39,83.32,83.39,5400.0,76.4989,76.5448,76.4805,76.5448,5400.0
2015-04-13 14:20:00,83.39,83.42,83.38,83.4,4500.0,76.5448,76.5723,76.5356,76.554,4500.0
2015-04-13 14:25:00,83.4,83.4,83.37,83.38,5100.0,76.554,76.554,76.5264,76.5356,5100.0
2015-04-13 14:30:00,83.39,83.4,83.34,83.37,5100.0,76.5448,76.554,76.4989,76.5264,5100.0
2015-04-13 14:35:00,83.37,83.49,83.34,83.47,12400.0,76.5264,76.6366,76.4989,76.6182,12400.0
2015-04-13 14:40:00,83.47,83.49,83.45,83.47,22200.0,76.6182,76.6366,76.5999,76.6182,22200.0
2015-04-13 14:45:00,83.47,83.48,83.35,83.38,5300.0,76.6182,76.6274,76.5081,76.5356,5300.0
2015-04-13 14:50:00,83.37,83.37,83.27,83.31,6000.0,76.5264,76.5264,76.4346,76.4713,6000.0
2015-04-13 14:55:00,83.31,83.35,83.29,83.31,5200.0,76.4713,76.5081,76.453,76.4713,5200.0
2015-04-13 15:00:00,83.32,83.32,83.27,83.27,4200.0,76.4805,76.4805,76.4346,76.4346,4200.0
2015-04-13 15:05:00,83.27,83.34,83.25,83.32,6700.0,76.4346,76.4989,76.4163,76.4805,6700.0
2015-04-13 15:10:00,83.28,83.31,83.24,83.27,4400.0,76.4438,76.4713,76.4071,76.4346,4400.0
2015-04-13 15:15:00,83.23,83.25,83.17,83.18,7100.0,76.3979,76.4163,76.3428,76.352,7100.0
2015-04-13 15:20:00,83.21,83.21,83.08,83.09,4700.0,76.3796,76.3796,76.2602,76.2694,4700.0
2015-04-13 15:25:00,83.11,83.11,83.04,83.08,6800.0,76.2878,76.2878,76.2235,76.2602,6800.0
2015-04-13 15:30:00,83.07,83.14,83.04,83.12,7900.0,76.2511,76.3153,76.2235,76.2969,7900.0
2015-04-13 15:35:00,83.12,83.13,83.06,83.09,13700.0,76.2969,76.3061,76.2419,76.2694,13700.0
2015-04-13 15:40:00,83.09,83.18,83.09,83.16,9400.0,76.2694,76.352,76.2694,76.3337,9400.0
2015-04-13 15:45:00,83.12,83.16,83.07,83.07,16600.0,76.2969,76.3337,76.2511,76.2511,16600.0
2015-04-13 15:50:00,83.07,83.08,83.01,83.07,18000.0,76.2511,76.2602,76.196,76.2511,18000.0
2015-04-13 15:55:00,83.07,83.08,83.01,83.05,29200.0,76.2511,76.2602,76.196,76.2327,29200.0
2015-04-14 09:30:00,84.26,84.37,83.77,84.23,34200.0,77.3434,77.4443,76.8936,77.3158,34200.0
2015-04-14 09:35:00,84.23,84.25,83.94,84.18,10900.0,77.3158,77.3342,77.0496,77.2699,10900.0
2015-04-14 09:40:00,84.14,84.21,83.75,83.81,16800.0,77.2332,77.2975,76.8752,76.9303,16800.0
2015-04-14 09:45:00,83.76,83.85,83.63,83.65,29100.0,76.8844,76.967,76.7651,76.7834,29100.0
2015-04-14 09:50:00,83.65,83.7,83.57,83.58,12900.0,76.7834,76.8293,76.71,76.7192,12900.0
2015-04-14 09:55:00,83.65,83.65,83.27,83.27,10300.0,76.7834,76.7834,76.4346,76.4346,10300.0
2015-04-14 10:00:00,83.22,83.23,82.78,82.87,31500.0,76.3887,76.3979,75.9849,76.0675,31500.0
2015-04-14 10:05:00,82.85,82.85,82.67,82.73,12200.0,76.0491,76.0491,75.8839,75.939,12200.0
2015-04-14 10:10:00,82.71,82.9,82.71,82.83,12700.0,75.9206,76.095,75.9206,76.0308,12700.0
2015-04-14 10:15:00,82.81,82.98,82.81,82.89,4900.0,76.0124,76.1684,76.0124,76.0858,4900.0
2015-04-14 10:20:00,82.91,82.91,82.77,82.81,7600.0,76.1042,76.1042,75.9757,76.0124,7600.0
2015-04-14 10:25:00,82.77,82.8,82.76,82.78,6500.0,75.9757,76.0032,75.9665,75.9849,6500.0
2015-04-14 10:30:00,82.78,82.84,82.64,82.65,6200.0,75.9849,76.0399,75.8563,75.8655,6200.0
2015-04-14 10:35:00,82.64,82.65,82.55,82.61,7500.0,75.8563,75.8655,75.7737,75.8288,7500.0
2015-04-14 10:40:00,82.6,82.64,82.58,82.62,8500.0,75.8196,75.8563,75.8013,75.838,8500.0
2015-04-14 10:45:00,82.6,82.62,82.57,82.6,17900.0,75.8196,75.838,75.7921,75.8196,17900.0
2015-04-14 10:50:00,82.6,82.62,82.54,82.55,12900.0,75.8196,75.838,75.7646,75.7737,12900.0
2015-04-14 10:55:00,82.55,82.68,82.55,82.67,34300.0,75.7737,75.8931,75.7737,75.8839,34300.0
2015-04-14 11:00:00,82.69,82.69,82.62,82.67,5900.0,75.9022,75.9022,75.838,75.8839,5900.0
2015-04-14 11:05:00,82.66,82.72,82.65,82.72,7500.0,75.8747,75.9298,75.8655,75.9298,7500.0
2015-04-14 11:10:00,82.73,82.8,82.71,82.8,5700.0,75.939,76.0032,75.9206,76.0032,5700.0
2015-04-14 11:15:00,82.86,82.91,82.82,82.83,4700.0,76.0583,76.1042,76.0216,76.0308,4700.0
2015-04-14 11:20:00,82.85,82.86,82.79,82.8,7800.0,76.0491,76.0583,75.994,76.0032,7800.0
2015-04-14 11:25:00,82.79,82.8,82.74,82.75,6700.0,75.994,76.0032,75.9481,75.9573,6700.0
2015-04-14 11:30:00,82.74,82.83,82.73,82.76,6200.0,75.9481,76.0308,75.939,75.9665,6200.0
2015-04-14 11:35:00,82.76,82.78,82.66,82.66,6000.0,75.9665,75.9849,75.8747,75.8747,6000.0
2015-04-14 11:40:00,82.65,82.73,82.6,82.7,7500.0,75.8655,75.939,75.8196,75.9114,7500.0
2015-04-14 11:45:00,82.73,82.75,82.72,82.75,3300.0,75.939,75.9573,75.9298,75.9573,3300.0
2015-04-14 11:50:00,82.75,82.85,82.75,82.83,5600.0,75.9573,76.0491,75.9573,76.0308,5600.0
2015-04-14 11:55:00,82.84,82.88,82.79,82.8,22300.0,76.0399,76.0766,75.994,76.0032,22300.0
2015-04-14 12:00:00,82.81,82.85,82.79,82.83,4700.0,76.0124,76.0491,75.994,76.0308,4700.0
2015-04-14 12:05:00,82.82,82.82,82.76,82.79,2200.0,76.0216,76.0216,75.9665,75.994,2200.0
2015-04-14 12:10:00,82.74,82.75,82.7,82.71,2200.0,75.9481,75.9573,75.9114,75.9206,2200.0
2015-04-14 12:15:00,82.7,82.7,82.57,82.57,2500.0,75.9114,75.9114,75.7921,75.7921,2500.0
2015-04-14 12:20:00,82.55,82.64,82.54,82.61,8500.0,75.7737,75.8563,75.7646,75.8288,8500.0
2015-04-14 12:25:00,82.6,82.64,82.56,82.62,5600.0,75.8196,75.8563,75.7829,75.838,5600.0
2015-04-14 12:30:00,82.66,82.76,82.64,82.75,2900.0,75.8747,75.9665,75.8563,75.9573,2900.0
2015-04-14 12:35:00,82.73,82.84,82.73,82.83,3000.0,75.939,76.0399,75.939,76.0308,3000.0
2015-04-14 12:40:00,82.82,82.86,82.74,82.75,2400.0,76.0216,76.0583,75.9481,75.9573,2400.0
2015-04-14 12:45:00,82.73,82.74,82.63,82.63,8700.0,75.939,75.9481,75.8472,75.8472,8700.0
2015-04-14 12:50:00,82.65,82.67,82.54,82.55,16000.0,75.8655,75.8839,75.7646,75.7737,16000.0
2015-04-14 12:55:00,82.55,82.58,82.52,82.56,7600.0,75.7737,75.8013,75.7462,75.7829,7600.0
2015-04-14 13:00:00,82.58,82.58,82.52,82.56,5500.0,75.8013,75.8013,75.7462,75.7829,5500.0
2015-04-14 13:05:00,82.55,82.64,82.54,82.57,49400.0,75.7737,75.8563,75.7646,75.7921,49400.0
2015-04-14 13:10:00,82.58,82.59,82.52,82.57,21300.0,75.8013,75.8105,75.7462,75.7921,21300.0
2015-04-14 13:15:00,82.58,82.69,82.55,82.67,11000.0,75.8013,75.9022,75.7737,75.8839,11000.0
2015-04-14 13:20:00,82.69,82.76,82.67,82.76,5400.0,75.9022,75.9665,75.8839,75.9665,5400.0
2015-04-14 13:25:00,82.75,82.75,82.71,82.72,4600.0,75.9573,75.9573,75.9206,75.9298,4600.0
2015-04-14 13:30:00,82.75,82.82,82.7,82.71,14900.0,75.9573,76.0216,75.9114,75.9206,14900.0
2015-04-14 13:35:00,82.7,82.75,82.66,82.71,4400.0,75.9114,75.9573,75.8747,75.9206,4400.0
2015-04-14 13:40:00,82.73,82.77,82.69,82.7,11000.0,75.939,75.9757,75.9022,75.9114,11000.0
2015-04-14 13:45:00,82.7,82.74,82.7,82.72,6100.0,75.9114,75.9481,75.9114,75.9298,6100.0
2015-04-14 13:50:00,82.7,82.92,82.7,82.89,13400.0,75.9114,76.1134,75.9114,76.0858,13400.0
2015-04-14 13:55:00,82.89,82.91,82.87,82.91,4300.0,76.0858,76.1042,76.0675,76.1042,4300.0
2015-04-14 14:00:00,82.91,82.91,82.87,82.89,4000.0,76.1042,76.1042,76.0675,76.0858,4000.0
2015-04-14 14:05:00,82.88,83.03,82.88,83.0,5900.0,76.0766,76.2143,76.0766,76.1868,5900.0
2015-04-14 14:10:00,83.01,83.02,82.96,82.98,4700.0,76.196,76.2052,76.1501,76.1684,4700.0
2015-04-14 14:15:00,82.99,83.05,82.99,83.05,4700.0,76.1776,76.2327,76.1776,76.2327,4700.0
2015-04-14 14:20:00,83.04,83.06,83.01,83.03,4200.0,76.2235,76.2419,76.196,76.2143,4200.0
2015-04-14 14:25:00,83.03,83.15,83.02,83.12,6000.0,76.2143,76.3245,76.2052,76.2969,6000.0
2015-04-14 14:30:00,83.14,83.14,83.08,83.1,4200.0,76.3153,76.3153,76.2602,76.2786,4200.0
2015-04-14 14:35:00,83.09,83.11,83.02,83.03,5800.0,76.2694,76.2878,76.2052,76.2143,5800.0
2015-04-14 14:40:00,83.02,83.02,82.91,82.91,10400.0,76.2052,76.2052,76.1042,76.1042,10400.0
2015-04-14 14:45:00,82.89,82.93,82.89,82.92,3400.0,76.0858,76.1225,76.0858,76.1134,3400.0
2015-04-14 14:50:00,82.92,83.0,82.92,82.99,3100.0,76.1134,76.1868,76.1134,76.1776,3100.0
2015-04-14 14:55:00,83.0,83.17,83.0,83.16,14900.0,76.1868,76.3428,76.1868,76.3337,14900.0
2015-04-14 15:00:00,83.17,83.24,83.17,83.2,3900.0,76.3428,76.4071,76.3428,76.3704,3900.0
2015-04-14 15:05:00,83.21,83.21,83.1,83.11,10000.0,76.3796,76.3796,76.2786,76.2878,10000.0
2015-04-14 15:10:00,83.12,83.26,83.11,83.24,6500.0,76.2969,76.4255,76.2878,76.4071,6500.0
2015-04-14 15:15:00,83.25,83.32,83.25,83.28,5500.0,76.4163,76.4805,76.4163,76.4438,5500.0
2015-04-14 15:20:00,83.27,83.29,83.23,83.23,8100.0,76.4346,76.453,76.3979,76.3979,8100.0
2015-04-14 15:25:00,83.24,83.27,83.17,83.25,10600.0,76.4071,76.4346,76.3428,76.4163,10600.0
2015-04-14 15:30:00,83.27,83.33,83.25,83.27,9200.0,76.4346,76.4897,76.4163,76.4346,9200.0
2015-04-14 15:35:00,83.27,83.38,83.27,83.35,15400.0,76.4346,76.5356,76.4346,76.5081,15400.0
2015-04-14 15:40:00,83.35,83.36,83.28,83.31,13000.0,76.5081,76.5172,76.4438,76.4713,13000.0
2015-04-14 15:45:00,83.29,83.3,83.21,83.28,41000.0,76.453,76.4622,76.3796,76.4438,41000.0
2015-04-14 15:50:00,83.29,83.29,83.21,83.23,16900.0,76.453,76.453,76.3796,76.3979,16900.0
2015-04-14 15:55:00,83.23,83.27,83.18,83.25,48900.0,76.3979,76.4346,76.352,76.4163,48900.0
2015-04-15 09:30:00,83.5,83.7,83.26,83.7,9300.0,76.6458,76.8293,76.4255,76.8293,9300.0
2015-04-15 09:35:00,83.7,83.7,83.16,83.55,7300.0,76.8293,76.8293,76.3337,76.6916,7300.0
2015-04-15 09:40:00,83.45,83.64,83.44,83.64,4200.0,76.5999,76.7743,76.5907,76.7743,4200.0
2015-04-15 09:45:00,83.63,83.7,83.62,83.69,1900.0,76.7651,76.8293,76.7559,76.8202,1900.0
2015-04-15 09:50:00,83.69,83.9,83.69,83.9,4700.0,76.8202,77.0129,76.8202,77.0129,4700.0
2015-04-15 09:55:00,83.9,83.98,83.88,83.98,2000.0,77.0129,77.0864,76.9946,77.0864,2000.0
2015-04-15 10:00:00,83.99,84.13,83.98,84.08,5100.0,77.0955,77.224,77.0864,77.1781,5100.0
2015-04-15 10:05:00,84.07,84.1,83.79,83.82,7700.0,77.169,77.1965,76.9119,76.9395,7700.0
2015-04-15 10:10:00,83.83,83.83,83.75,83.8,3100.0,76.9487,76.9487,76.8752,76.9211,3100.0
2015-04-15 10:15:00,83.79,83.86,83.79,83.86,2200.0,76.9119,76.9762,76.9119,76.9762,2200.0
2015-04-15 10:20:00,83.95,83.97,83.93,83.97,1100.0,77.0588,77.0772,77.0405,77.0772,1100.0
2015-04-15 10:25:00,83.99,84.05,83.95,83.95,4700.0,77.0955,77.1506,77.0588,77.0588,4700.0
2015-04-15 10:30:00,83.98,84.17,83.96,84.17,2900.0,77.0864,77.2608,77.068,77.2608,2900.0
2015-04-15 10:35:00,84.18,84.19,84.08,84.13,10300.0,77.2699,77.2791,77.1781,77.224,10300.0
2015-04-15 10:40:00,84.14,84.25,84.12,84.25,3400.0,77.2332,77.3342,77.2149,77.3342,3400.0
2015-04-15 10:45:00,84.36,84.47,84.32,84.32,18200.0,77.4352,77.5361,77.3984,77.3984,18200.0
2015-04-15 10:50:00,84.36,84.43,84.25,84.29,11900.0,77.4352,77.4994,77.3342,77.3709,11900.0
2015-04-15 10:55:00,84.29,84.29,84.17,84.23,14900.0,77.3709,77.3709,77.2608,77.3158,14900.0
2015-04-15 11:00:00,84.17,84.36,84.15,84.36,12900.0,77.2608,77.4352,77.2424,77.4352,12900.0
2015-04-15 11:05:00,84.36,84.52,84.34,84.52,8900.0,77.4352,77.582,77.4168,77.582,8900.0
2015-04-15 11:10:00,84.52,84.74,84.52,84.64,26000.0,77.582,77.784,77.582,77.6922,26000.0
2015-04-15 11:15:00,84.65,84.66,84.49,84.5,9100.0,77.7014,77.7105,77.5545,77.5637,9100.0
2015-04-15 11:20:00,84.48,84.48,84.38,84.4,5800.0,77.5453,77.5453,77.4535,77.4719,5800.0
2015-04-15 11:25:00,84.37,84.46,84.34,84.45,5300.0,77.4443,77.5269,77.4168,77.5178,5300.0
2015-04-15 11:30:00,84.43,84.44,84.3,84.4,11200.0,77.4994,77.5086,77.3801,77.4719,11200.0
2015-04-15 11:35:00,84.4,84.49,84.4,84.43,6700.0,77.4719,77.5545,77.4719,77.4994,6700.0
2015-04-15 11:40:00,84.42,84.47,84.4,84.4,10400.0,77.4902,77.5361,77.4719,77.4719,10400.0
2015-04-15 11:45:00,84.41,84.46,84.41,84.43,4500.0,77.4811,77.5269,77.4811,77.4994,4500.0
2015-04-15 11:50:00,84.43,84.5,84.42,84.44,4400.0,77.4994,77.5637,77.4902,77.5086,4400.0
2015-04-15 11:55:00,84.44,84.49,84.44,84.45,7400.0,77.5086,77.5545,77.5086,77.5178,7400.0
2015-04-15 12:00:00,84.44,84.47,84.44,84.45,2500.0,77.5086,77.5361,77.5086,77.5178,2500.0
2015-04-15 12:05:00,84.45,84.49,84.44,84.46,5300.0,77.5178,77.5545,77.5086,77.5269,5300.0
2015-04-15 12:10:00,84.47,84.49,84.39,84.41,8200.0,77.5361,77.5545,77.4627,77.4811,8200.0
2015-04-15 12:15:00,84.42,84.46,84.41,84.43,5500.0,77.4902,77.5269,77.4811,77.4994,5500.0
2015-04-15 12:20:00,84.43,84.43,84.39,84.4,4500.0,77.4994,77.4994,77.4627,77.4719,4500.0
2015-04-15 12:25:00,84.4,84.45,84.39,84.45,3900.0,77.4719,77.5178,77.4627,77.5178,3900.0
2015-04-15 12:30:00,84.42,84.42,84.4,84.4,4000.0,77.4902,77.4902,77.4719,77.4719,4000.0
2015-04-15 12:35:00,84.38,84.44,84.36,84.43,2800.0,77.4535,77.5086,77.4352,77.4994,2800.0
2015-04-15 12:40:00,84.45,84.46,84.39,84.41,5800.0,77.5178,77.5269,77.4627,77.4811,5800.0
2015-04-15 12:45:00,84.43,84.47,84.43,84.46,2200.0,77.4994,77.5361,77.4994,77.5269,2200.0
2015-04-15 12:50:00,84.46,84.49,84.42,84.48,3400.0,77.5269,77.5545,77.4902,77.5453,3400.0
2015-04-15 12:55:00,84.48,84.48,84.42,84.42,6300.0,77.5453,77.5453,77.4902,77.4902,6300.0
2015-04-15 13:00:00,84.41,84.45,84.41,84.43,2700.0,77.4811,77.5178,77.4811,77.4994,2700.0
2015-04-15 13:05:00,84.4,84.46,84.4,84.44,2900.0,77.4719,77.5269,77.4719,77.5086,2900.0
2015-04-15 13:10:00,84.42,84.48,84.37,84.42,12200.0,77.4902,77.5453,77.4443,77.4902,12200.0
2015-04-15 13:15:00,84.42,84.53,84.41,84.45,9400.0,77.4902,77.5912,77.4811,77.5178,9400.0
2015-04-15 13:20:00,84.48,84.48,84.41,84.41,4900.0,77.5453,77.5453,77.4811,77.4811,4900.0
2015-04-15 13:25:00,84.41,84.51,84.41,84.5,5800.0,77.4811,77.5728,77.4811,77.5637,5800.0
2015-04-15 13:30:00,84.49,84.49,84.35,84.42,6600.0,77.5545,77.5545,77.426,77.4902,6600.0
2015-04-15 13:35:00,84.43,84.43,84.36,84.36,4700.0,77.4994,77.4994,77.4352,77.4352,4700.0
2015-04-15 13:40:00,84.36,84.41,84.35,84.38,4800.0,77.4352,77.4811,77.426,77.4535,4800.0
2015-04-15 13:45:00,84.39,84.44,84.35,84.36,6500.0,77.4627,77.5086,77.426,77.4352,6500.0
2015-04-15 13:50:00,84.37,84.38,84.29,84.3,4900.0,77.4443,77.4535,77.3709,77.3801,4900.0
2015-04-15 13:55:00,84.3,84.31,84.27,84.27,5200.0,77.3801,77.3893,77.3525,77.3525,5200.0
2015-04-15 14:00:00,84.27,84.28,84.2,84.26,14000.0,77.3525,77.3617,77.2883,77.3434,14000.0
2015-04-15 14:05:00,84.25,84.29,84.19,84.2,13200.0,77.3342,77.3709,77.2791,77.2883,13200.0
2015-04-15 14:10:00,84.19,84.2,84.13,84.15,9100.0,77.2791,77.2883,77.224,77.2424,9100.0
2015-04-15 14:15:00,84.13,84.15,84.1,84.14,8000.0,77.224,77.2424,77.1965,77.2332,8000.0
2015-04-15 14:20:00,84.12,84.12,83.98,84.0,10500.0,77.2149,77.2149,77.0864,77.1047,10500.0
2015-04-15 14:25:00,84.0,84.16,84.0,84.16,10100.0,77.1047,77.2516,77.1047,77.2516,10100.0
2015-04-15 14:30:00,84.16,84.29,84.14,84.15,13800.0,77.2516,77.3709,77.2332,77.2424,13800.0
2015-04-15 14:35:00,84.14,84.14,84.05,84.07,4800.0,77.2332,77.2332,77.1506,77.169,4800.0
2015-04-15 14:40:00,84.06,84.18,84.05,84.18,9600.0,77.1598,77.2699,77.1506,77.2699,9600.0
2015-04-15 14:45:00,84.18,84.23,84.17,84.18,6700.0,77.2699,77.3158,77.2608,77.2699,6700.0
2015-04-15 14:50:00,84.19,84.19,84.09,84.1,5000.0,77.2791,77.2791,77.1873,77.1965,5000.0
2015-04-15 14:55:00,84.1,84.12,84.01,84.02,7500.0,77.1965,77.2149,77.1139,77.1231,7500.0
2015-04-15 15:00:00,84.03,84.15,84.0,84.11,8200.0,77.1322,77.2424,77.1047,77.2057,8200.0
2015-04-15 15:05:00,84.11,84.14,84.05,84.12,5500.0,77.2057,77.2332,77.1506,77.2149,5500.0
2015-04-15 15:10:00,84.12,84.12,84.01,84.03,7600.0,77.2149,77.2149,77.1139,77.1322,7600.0
2015-04-15 15:15:00,84.02,84.03,83.89,83.95,16300.0,77.1231,77.1322,77.0037,77.0588,16300.0
2015-04-15 15:20:00,83.97,84.01,83.93,83.95,6500.0,77.0772,77.1139,77.0405,77.0588,6500.0
2015-04-15 15:25:00,83.93,83.99,83.89,83.98,10500.0,77.0405,77.0955,77.0037,77.0864,10500.0
2015-04-15 15:30:00,83.98,83.99,83.9,83.94,8300.0,77.0864,77.0955,77.0129,77.0496,8300.0
2015-04-15 15:35:00,83.92,83.99,83.91,83.94,18600.0,77.0313,77.0955,77.0221,77.0496,18600.0
2015-04-15 15:40:00,83.95,83.97,83.7,83.72,37000.0,77.0588,77.0772,76.8293,76.8477,37000.0
2015-04-15 15:45:00,83.72,83.8,83.67,83.77,18500.0,76.8477,76.9211,76.8018,76.8936,18500.0
2015-04-15 15:50:00,83.77,83.82,83.77,83.81,23300.0,76.8936,76.9395,76.8936,76.9303,23300.0
2015-04-15 15:55:00,83.8,83.86,83.75,83.8,43200.0,76.9211,76.9762,76.8752,76.9211,43200.0
2015-04-16 09:30:00,83.7,83.74,83.12,83.12,6500.0,76.8293,76.8661,76.2969,76.2969,6500.0
2015-04-16 09:35:00,83.15,83.15,82.79,82.99,7000.0,76.3245,76.3245,75.994,76.1776,7000.0
2015-04-16 09:40:00,82.98,83.45,82.98,83.26,34800.0,76.1684,76.5999,76.1684,76.4255,34800.0
2015-04-16 09:45:00,83.25,83.25,82.94,83.15,4800.0,76.4163,76.4163,76.1317,76.3245,4800.0
2015-04-16 09:50:00,83.15,83.15,82.81,82.9,10600.0,76.3245,76.3245,76.0124,76.095,10600.0
2015-04-16 09:55:00,82.9,83.13,82.85,82.92,56400.0,76.095,76.3061,76.0491,76.1134,56400.0
2015-04-16 10:00:00,82.98,83.0,82.87,82.9,12700.0,76.1684,76.1868,76.0675,76.095,12700.0
2015-04-16 10:05:00,82.87,82.9,82.76,82.76,6400.0,76.0675,76.095,75.9665,75.9665,6400.0
2015-04-16 10:10:00,82.84,82.92,82.77,82.82,8300.0,76.0399,76.1134,75.9757,76.0216,8300.0
2015-04-16 10:15:00,82.82,82.89,82.68,82.69,8400.0,76.0216,76.0858,75.8931,75.9022,8400.0
2015-04-16 10:20:00,82.68,82.77,82.57,82.6,8000.0,75.8931,75.9757,75.7921,75.8196,8000.0
2015-04-16 10:25:00,82.6,82.6,82.38,82.42,27000.0,75.8196,75.8196,75.6177,75.6544,27000.0
2015-04-16 10:30:00,82.41,82.64,82.36,82.63,63900.0,75.6452,75.8563,75.5993,75.8472,63900.0
2015-04-16 10:35:00,82.65,82.67,82.59,82.63,8600.0,75.8655,75.8839,75.8105,75.8472,8600.0
2015-04-16 10:40:00,82.63,82.83,82.61,82.83,9500.0,75.8472,76.0308,75.8288,76.0308,9500.0
2015-04-16 10:45:00,82.8,82.97,82.8,82.97,6800.0,76.0032,76.1593,76.0032,76.1593,6800.0
2015-04-16 10:50:00,82.96,82.96,82.75,82.77,11400.0,76.1501,76.1501,75.9573,75.9757,11400.0
2015-04-16 10:55:00,82.73,82.77,82.67,82.68,8900.0,75.939,75.9757,75.8839,75.8931,8900.0
2015-04-16 11:00:00,82.7,82.92,82.68,82.89,7600.0,75.9114,76.1134,75.8931,76.0858,7600.0
2015-04-16 11:05:00,82.89,82.92,82.85,82.86,6700.0,76.0858,76.1134,76.0491,76.0583,6700.0
2015-04-16 11:10:00,82.84,82.84,82.76,82.84,6900.0,76.0399,76.0399,75.9665,76.0399,6900.0
2015-04-16 11:15:00,82.82,82.85,82.76,82.85,4500.0,76.0216,76.0491,75.9665,76.0491,4500.0
2015-04-16 11:20:00,82.83,82.93,82.82,82.9,5900.0,76.0308,76.1225,76.0216,76.095,5900.0
2015-04-16 11:25:00,82.91,82.91,82.76,82.82,9400.0,76.1042,76.1042,75.9665,76.0216,9400.0
2015-04-16 11:30:00,82.83,82.85,82.8,82.8,6000.0,76.0308,76.0491,76.0032,76.0032,6000.0
2015-04-16 11:35:00,82.85,82.85,82.67,82.71,7000.0,76.0491,76.0491,75.8839,75.9206,7000.0
2015-04-16 11:40:00,82.68,82.68,82.63,82.67,10300.0,75.8931,75.8931,75.8472,75.8839,10300.0
2015-04-16 11:45:00,82.65,82.72,82.64,82.72,5200.0,75.8655,75.9298,75.8563,75.9298,5200.0
2015-04-16 11:50:00,82.75,82.75,82.7,82.73,5300.0,75.9573,75.9573,75.9114,75.939,5300.0
2015-04-16 11:55:00,82.71,82.75,82.69,82.75,4500.0,75.9206,75.9573,75.9022,75.9573,4500.0
2015-04-16 12:00:00,82.74,82.79,82.74,82.75,6300.0,75.9481,75.994,75.9481,75.9573,6300.0
2015-04-16 12:05:00,82.75,82.75,82.66,82.67,4400.0,75.9573,75.9573,75.8747,75.8839,4400.0
2015-04-16 12:10:00,82.68,82.68,82.65,82.66,9400.0,75.8931,75.8931,75.8655,75.8747,9400.0
2015-04-16 12:15:00,82.67,82.68,82.65,82.68,3600.0,75.8839,75.8931,75.8655,75.8931,3600.0
2015-04-16 12:20:00,82.66,82.67,82.65,82.65,4300.0,75.8747,75.8839,75.8655,75.8655,4300.0
2015-04-16 12:25:00,82.66,82.68,82.6,82.6,17000.0,75.8747,75.8931,75.8196,75.8196,17000.0
2015-04-16 12:30:00,82.6,82.72,82.6,82.7,4000.0,75.8196,75.9298,75.8196,75.9114,4000.0
2015-04-16 12:35:00,82.7,82.7,82.65,82.67,2900.0,75.9114,75.9114,75.8655,75.8839,2900.0
2015-04-16 12:40:00,82.67,82.7,82.62,82.66,21700.0,75.8839,75.9114,75.838,75.8747,21700.0
2015-04-16 12:45:00,82.65,82.65,82.58,82.61,17900.0,75.8655,75.8655,75.8013,75.8288,17900.0
2015-04-16 12:50:00,82.62,82.64,82.59,82.64,8000.0,75.838,75.8563,75.8105,75.8563,8000.0
2015-04-16 12:55:00,82.64,82.66,82.59,82.66,1700.0,75.8563,75.8747,75.8105,75.8747,1700.0
2015-04-16 13:00:00,82.65,82.67,82.59,82.64,8400.0,75.8655,75.8839,75.8105,75.8563,8400.0
2015-04-16 13:05:00,82.65,82.67,82.57,82.59,45100.0,75.8655,75.8839,75.7921,75.8105,45100.0
2015-04-16 13:10:00,82.59,82.68,82.58,82.65,2800.0,75.8105,75.8931,75.8013,75.8655,2800.0
2015-04-16 13:15:00,82.68,82.79,82.67,82.79,2300.0,75.8931,75.994,75.8839,75.994,2300.0
2015-04-16 13:20:00,82.8,82.84,82.76,82.77,5300.0,76.0032,76.0399,75.9665,75.9757,5300.0
2015-04-16 13:25:00,82.77,82.79,82.64,82.65,4000.0,75.9757,75.994,75.8563,75.8655,4000.0
2015-04-16 13:30:00,82.65,82.68,82.65,82.68,1400.0,75.8655,75.8931,75.8655,75.8931,1400.0
2015-04-16 13:35:00,82.7,82.79,82.7,82.77,3400.0,75.9114,75.994,75.9114,75.9757,3400.0
2015-04-16 13:40:00,82.78,82.79,82.73,82.78,3800.0,75.9849,75.994,75.939,75.9849,3800.0
2015-04-16 13:45:00,82.79,83.0,82.79,82.99,6400.0,75.994,76.1868,75.994,76.1776,6400.0
2015-04-16 13:50:00,83.03,83.07,82.9,82.9,4700.0,76.2143,76.2511,76.095,76.095,4700.0
2015-04-16 13:55:00,82.9,83.0,82.88,82.9,12400.0,76.095,76.1868,76.0766,76.095,12400.0
2015-04-16 14:00:00,82.88,82.9,82.84,82.84,3300.0,76.0766,76.095,76.0399,76.0399,3300.0
2015-04-16 14:05:00,82.84,82.95,82.84,82.95,8200.0,76.0399,76.1409,76.0399,76.1409,8200.0
2015-04-16 14:10:00,82.92,83.05,82.92,83.04,6500.0,76.1134,76.2327,76.1134,76.2235,6500.0
2015-04-16 14:15:00,83.05,83.21,83.02,83.17,16100.0,76.2327,76.3796,76.2052,76.3428,16100.0
2015-04-16 14:20:00,83.17,83.26,83.16,83.26,14200.0,76.3428,76.4255,76.3337,76.4255,14200.0
2015-04-16 14:25:00,83.25,83.26,83.2,83.21,7700.0,76.4163,76.4255,76.3704,76.3796,7700.0
2015-04-16 14:30:00,83.22,83.23,83.14,83.18,8200.0,76.3887,76.3979,76.3153,76.352,8200.0
2015-04-16 14:35:00,83.17,83.25,83.17,83.21,6800.0,76.3428,76.4163,76.3428,76.3796,6800.0
2015-04-16 14:40:00,83.18,83.29,83.18,83.27,5400.0,76.352,76.453,76.352,76.4346,5400.0
2015-04-16 14:45:00,83.28,83.29,83.09,83.09,16600.0,76.4438,76.453,76.2694,76.2694,16600.0
2015-04-16 14:50:00,83.12,83.15,83.03,83.04,6300.0,76.2969,76.3245,76.2143,76.2235,6300.0
2015-04-16 14:55:00,83.06,83.06,82.94,82.94,3000.0,76.2419,76.2419,76.1317,76.1317,3000.0
2015-04-16 15:00:00,82.94,83.0,82.93,82.95,7000.0,76.1317,76.1868,76.1225,76.1409,7000.0
2015-04-16 15:05:00,82.93,82.98,82.87,82.88,7200.0,76.1225,76.1684,76.0675,76.0766,7200.0
2015-04-16 15:10:00,82.88,82.94,82.88,82.94,9700.0,76.0766,76.1317,76.0766,76.1317,9700.0
2015-04-16 15:15:00,82.92,82.94,82.87,82.91,5200.0,76.1134,76.1317,76.0675,76.1042,5200.0
2015-04-16 15:20:00,82.89,82.9,82.7,82.71,16500.0,76.0858,76.095,75.9114,75.9206,16500.0
2015-04-16 15:25:00,82.7,82.72,82.65,82.72,7700.0,75.9114,75.9298,75.8655,75.9298,7700.0
2015-04-16 15:30:00,82.71,82.75,82.63,82.69,24500.0,75.9206,75.9573,75.8472,75.9022,24500.0
2015-04-16 15:35:00,82.69,82.81,82.69,82.75,19100.0,75.9022,76.0124,75.9022,75.9573,19100.0
2015-04-16 15:40:00,82.75,82.77,82.73,82.74,18100.0,75.9573,75.9757,75.939,75.9481,18100.0
2015-04-16 15:45:00,82.76,82.79,82.69,82.75,26600.0,75.9665,75.994,75.9022,75.9573,26600.0
2015-04-16 15:50:00,82.74,82.78,82.7,82.78,26900.0,75.9481,75.9849,75.9114,75.9849,26900.0
2015-04-16 15:55:00,82.77,82.81,82.72,82.76,57800.0,75.9757,76.0124,75.9298,75.9665,57800.0
2015-04-17 09:30:00,82.02,82.11,81.9,81.96,52600.0,75.2872,75.3699,75.1771,75.2322,52600.0
2015-04-17 09:35:00,82.04,82.21,81.9,82.21,10500.0,75.3056,75.4616,75.1771,75.4616,10500.0
2015-04-17 09:40:00,82.3,82.45,82.26,82.37,12400.0,75.5443,75.6819,75.5075,75.6085,12400.0
2015-04-17 09:45:00,82.33,82.37,82.19,82.37,21300.0,75.5718,75.6085,75.4433,75.6085,21300.0
2015-04-17 09:50:00,82.36,82.4,82.26,82.38,21300.0,75.5993,75.636,75.5075,75.6177,21300.0
2015-04-17 09:55:00,82.35,82.57,82.26,82.5,82900.0,75.5902,75.7921,75.5075,75.7278,82900.0
2015-04-17 10:00:00,82.5,82.6,82.36,82.39,39600.0,75.7278,75.8196,75.5993,75.6269,39600.0
2015-04-17 10:05:00,82.37,82.42,82.15,82.15,14500.0,75.6085,75.6544,75.4066,75.4066,14500.0
2015-04-17 10:10:00,82.14,82.16,81.67,81.67,18800.0,75.3974,75.4157,74.966,74.966,18800.0
2015-04-17 10:15:00,81.67,81.85,81.64,81.82,37200.0,74.966,75.1312,74.9384,75.1037,37200.0
2015-04-17 10:20:00,81.85,82.0,81.83,81.93,8500.0,75.1312,75.2689,75.1128,75.2046,8500.0
2015-04-17 10:25:00,81.94,81.97,81.89,81.92,4100.0,75.2138,75.2413,75.1679,75.1955,4100.0
2015-04-17 10:30:00,81.89,82.05,81.87,82.03,7000.0,75.1679,75.3148,75.1496,75.2964,7000.0
2015-04-17 10:35:00,82.02,82.03,81.93,81.93,3100.0,75.2872,75.2964,75.2046,75.2046,3100.0
2015-04-17 10:40:00,81.9,81.94,81.78,81.78,8600.0,75.1771,75.2138,75.0669,75.0669,8600.0
2015-04-17 10:45:00,81.76,81.8,81.6,81.63,11100.0,75.0486,75.0853,74.9017,74.9293,11100.0
2015-04-17 10:50:00,81.59,81.59,81.37,81.39,24600.0,74.8925,74.8925,74.6906,74.709,24600.0
2015-04-17 10:55:00,81.39,81.49,81.38,81.38,9900.0,74.709,74.8007,74.6998,74.6998,9900.0
2015-04-17 11:00:00,81.37,81.39,81.3,81.33,8700.0,74.6906,74.709,74.6263,74.6539,8700.0
2015-04-17 11:05:00,81.32,81.39,81.29,81.38,11200.0,74.6447,74.709,74.6172,74.6998,11200.0
2015-04-17 11:10:00,81.42,81.6,81.41,81.6,8000.0,74.7365,74.9017,74.7273,74.9017,8000.0
2015-04-17 11:15:00,81.62,81.78,81.6,81.78,3600.0,74.9201,75.0669,74.9017,75.0669,3600.0
2015-04-17 11:20:00,81.78,81.95,81.78,81.93,2900.0,75.0669,75.223,75.0669,75.2046,2900.0
2015-04-17 11:25:00,81.92,82.04,81.91,82.04,5100.0,75.1955,75.3056,75.1863,75.3056,5100.0
2015-04-17 11:30:00,82.03,82.06,81.96,82.01,5800.0,75.2964,75.324,75.2322,75.2781,5800.0
2015-04-17 11:35:00,82.01,82.05,81.96,82.0,7200.0,75.2781,75.3148,75.2322,75.2689,7200.0
2015-04-17 11:40:00,82.02,82.04,81.89,81.92,5200.0,75.2872,75.3056,75.1679,75.1955,5200.0
2015-04-17 11:45:00,81.91,81.97,81.9,81.96,5900.0,75.1863,75.2413,75.1771,75.2322,5900.0
2015-04-17 11:50:00,81.97,82.04,81.81,81.87,10100.0,75.2413,75.3056,75.0945,75.1496,10100.0
2015-04-17 11:55:00,81.89,81.93,81.85,81.85,2700.0,75.1679,75.2046,75.1312,75.1312,2700.0
2015-04-17 12:00:00,81.84,81.89,81.82,81.82,2300.0,75.122,75.1679,75.1037,75.1037,2300.0
2015-04-17 12:05:00,81.82,81.94,81.81,81.9,3400.0,75.1037,75.2138,75.0945,75.1771,3400.0
2015-04-17 12:10:00,81.92,82.11,81.92,82.1,5000.0,75.1955,75.3699,75.1955,75.3607,5000.0
2015-04-17 12:15:00,82.12,82.16,82.09,82.14,2800.0,75.379,75.4157,75.3515,75.3974,2800.0
2015-04-17 12:20:00,82.13,82.2,82.1,82.1,5100.0,75.3882,75.4525,75.3607,75.3607,5100.0
2015-04-17 12:25:00,82.11,82.11,82.06,82.1,1500.0,75.3699,75.3699,75.324,75.3607,1500.0
2015-04-17 12:30:00,82.09,82.16,82.06,82.16,1500.0,75.3515,75.4157,75.324,75.4157,1500.0
2015-04-17 12:35:00,82.18,82.23,82.17,82.19,3700.0,75.4341,75.48,75.4249,75.4433,3700.0
2015-04-17 12:40:00,82.12,82.17,82.12,82.15,2500.0,75.379,75.4249,75.379,75.4066,2500.0
2015-04-17 12:45:00,82.17,82.22,82.16,82.22,2500.0,75.4249,75.4708,75.4157,75.4708,2500.0
2015-04-17 12:50:00,82.2,82.22,82.14,82.14,3300.0,75.4525,75.4708,75.3974,75.3974,3300.0
2015-04-17 12:55:00,82.13,82.22,82.13,82.15,1900.0,75.3882,75.4708,75.3882,75.4066,1900.0
2015-04-17 13:00:00,82.15,82.16,82.01,82.01,7100.0,75.4066,75.4157,75.2781,75.2781,7100.0
2015-04-17 13:05:00,82.03,82.03,81.91,81.98,9100.0,75.2964,75.2964,75.1863,75.2505,9100.0
2015-04-17 13:10:00,81.99,82.1,81.97,82.1,5900.0,75.2597,75.3607,75.2413,75.3607,5900.0
2015-04-17 13:15:00,82.07,82.21,82.04,82.18,18900.0,75.3331,75.4616,75.3056,75.4341,18900.0
2015-04-17 13:20:00,82.18,82.25,82.18,82.25,2900.0,75.4341,75.4984,75.4341,75.4984,2900.0
2015-04-17 13:25:00,82.23,82.23,82.15,82.17,5400.0,75.48,75.48,75.4066,75.4249,5400.0
2015-04-17 13:30:00,82.15,82.17,82.06,82.06,5100.0,75.4066,75.4249,75.324,75.324,5100.0
2015-04-17 13:35:00,82.04,82.06,81.87,81.88,10000.0,75.3056,75.324,75.1496,75.1587,10000.0
2015-04-17 13:40:00,81.87,81.87,81.72,81.76,5900.0,75.1496,75.1496,75.0119,75.0486,5900.0
2015-04-17 13:45:00,81.75,81.85,81.75,81.76,6100.0,75.0394,75.1312,75.0394,75.0486,6100.0
2015-04-17 13:50:00,81.74,81.74,81.65,81.69,22100.0,75.0302,75.0302,74.9476,74.9843,22100.0
2015-04-17 13:55:00,81.7,81.7,81.57,81.64,10300.0,74.9935,74.9935,74.8742,74.9384,10300.0
2015-04-17 14:00:00,81.66,81.7,81.65,81.67,10800.0,74.9568,74.9935,74.9476,74.966,10800.0
2015-04-17 14:05:00,81.67,81.69,81.6,81.6,7100.0,74.966,74.9843,74.9017,74.9017,7100.0
2015-04-17 14:10:00,81.58,81.59,81.5,81.51,8400.0,74.8834,74.8925,74.8099,74.8191,8400.0
2015-04-17 14:15:00,81.49,81.52,81.43,81.52,2900.0,74.8007,74.8283,74.7457,74.8283,2900.0
2015-04-17 14:20:00,81.52,81.58,81.5,81.58,5100.0,74.8283,74.8834,74.8099,74.8834,5100.0
2015-04-17 14:25:00,81.6,81.68,81.59,81.62,5800.0,74.9017,74.9752,74.8925,74.9201,5800.0
2015-04-17 14:30:00,81.62,81.63,81.54,81.56,3900.0,74.9201,74.9293,74.8466,74.865,3900.0
2015-04-17 14:35:00,81.6,81.68,81.58,81.68,2800.0,74.9017,74.9752,74.8834,74.9752,2800.0
2015-04-17 14:40:00,81.69,81.72,81.6,81.63,4200.0,74.9843,75.0119,74.9017,74.9293,4200.0
2015-04-17 14:45:00,81.66,81.69,81.61,81.61,3600.0,74.9568,74.9843,74.9109,74.9109,3600.0
2015-04-17 14:50:00,81.61,81.65,81.58,81.65,2200.0,74.9109,74.9476,74.8834,74.9476,2200.0
2015-04-17 14:55:00,81.64,81.7,81.64,81.65,3300.0,74.9384,74.9935,74.9384,74.9476,3300.0
2015-04-17 15:00:00,81.64,81.68,81.63,81.65,4900.0,74.9384,74.9752,74.9293,74.9476,4900.0
2015-04-17 15:05:00,81.66,81.66,81.58,81.58,8300.0,74.9568,74.9568,74.8834,74.8834,8300.0
2015-04-17 15:10:00,81.57,81.66,81.57,81.65,6300.0,74.8742,74.9568,74.8742,74.9476,6300.0
2015-04-17 15:15:00,81.66,81.68,81.62,81.63,7200.0,74.9568,74.9752,74.9201,74.9293,7200.0
2015-04-17 15:20:00,81.64,81.68,81.58,81.65,10400.0,74.9384,74.9752,74.8834,74.9476,10400.0
2015-04-17 15:25:00,81.66,81.68,81.64,81.67,6100.0,74.9568,74.9752,74.9384,74.966,6100.0
2015-04-17 15:30:00,81.68,81.88,81.68,81.85,15000.0,74.9752,75.1587,74.9752,75.1312,15000.0
2015-04-17 15:35:00,81.84,81.94,81.82,81.9,10000.0,75.122,75.2138,75.1037,75.1771,10000.0
2015-04-17 15:40:00,81.89,81.94,81.86,81.88,14000.0,75.1679,75.2138,75.1404,75.1587,14000.0
2015-04-17 15:45:00,81.9,82.03,81.85,81.86,29600.0,75.1771,75.2964,75.1312,75.1404,29600.0
2015-04-17 15:50:00,81.87,81.88,81.83,81.85,19300.0,75.1496,75.1587,75.1128,75.1312,19300.0
2015-04-17 15:55:00,81.87,81.95,81.86,81.93,38600.0,75.1496,75.223,75.1404,75.2046,38600.0
2015-04-20 09:30:00,82.26,82.43,82.02,82.12,17200.0,75.5075,75.6636,75.2872,75.379,17200.0
2015-04-20 09:35:00,82.17,82.3,82.17,82.24,16600.0,75.4249,75.5443,75.4249,75.4892,16600.0
2015-04-20 09:40:00,82.24,82.24,82.17,82.22,17100.0,75.4892,75.4892,75.4249,75.4708,17100.0
2015-04-20 09:45:00,82.27,82.35,82.26,82.35,2800.0,75.5167,75.5902,75.5075,75.5902,2800.0
2015-04-20 09:50:00,82.36,82.46,82.33,82.38,3500.0,75.5993,75.6911,75.5718,75.6177,3500.0
2015-04-20 09:55:00,82.38,82.44,82.37,82.4,2500.0,75.6177,75.6728,75.6085,75.636,2500.0
2015-04-20 10:00:00,82.43,82.47,82.36,82.42,8000.0,75.6636,75.7003,75.5993,75.6544,8000.0
2015-04-20 10:05:00,82.38,82.44,82.33,82.33,14000.0,75.6177,75.6728,75.5718,75.5718,14000.0
2015-04-20 10:10:00,82.3,82.3,81.99,82.03,3600.0,75.5443,75.5443,75.2597,75.2964,3600.0
2015-04-20 10:15:00,82.01,82.1,81.99,82.09,11600.0,75.2781,75.3607,75.2597,75.3515,11600.0
2015-04-20 10:20:00,82.09,82.1,82.08,82.09,1600.0,75.3515,75.3607,75.3423,75.3515,1600.0
2015-04-20 10:25:00,82.06,82.07,81.87,81.87,4000.0,75.324,75.3331,75.1496,75.1496,4000.0
2015-04-20 10:30:00,81.89,81.9,81.81,81.81,4600.0,75.1679,75.1771,75.0945,75.0945,4600.0
2015-04-20 10:35:00,81.81,81.89,81.77,81.77,4500.0,75.0945,75.1679,75.0578,75.0578,4500.0
2015-04-20 10:40:00,81.77,81.88,81.69,81.69,7600.0,75.0578,75.1587,74.9843,74.9843,7600.0
2015-04-20 10:45:00,81.71,81.71,81.6,81.65,10300.0,75.0027,75.0027,74.9017,74.9476,10300.0
2015-04-20 10:50:00,81.67,81.81,81.67,81.76,6100.0,74.966,75.0945,74.966,75.0486,6100.0
2015-04-20 10:55:00,81.81,81.89,81.8,81.81,2200.0,75.0945,75.1679,75.0853,75.0945,2200.0
2015-04-20 11:00:00,81.82,82.0,81.82,82.0,5500.0,75.1037,75.2689,75.1037,75.2689,5500.0
2015-04-20 11:05:00,82.02,82.05,81.93,81.96,5500.0,75.2872,75.3148,75.2046,75.2322,5500.0
2015-04-20 11:10:00,81.95,81.95,81.76,81.77,5500.0,75.223,75.223,75.0486,75.0578,5500.0
2015-04-20 11:15:00,81.76,81.76,81.63,81.63,8300.0,75.0486,75.0486,74.9293,74.9293,8300.0
2015-04-20 11:20:00,81.65,81.77,81.65,81.75,12100.0,74.9476,75.0578,74.9476,75.0394,12100.0
2015-04-20 11:25:00,81.76,81.83,81.75,81.83,3300.0,75.0486,75.1128,75.0394,75.1128,3300.0
2015-04-20 11:30:00,81.83,81.9,81.83,81.84,4700.0,75.1128,75.1771,75.1128,75.122,4700.0
2015-04-20 11:35:00,81.86,81.87,81.82,81.82,1700.0,75.1404,75.1496,75.1037,75.1037,1700.0
2015-04-20 11:40:00,81.81,81.82,81.7,81.7,2800.0,75.0945,75.1037,74.9935,74.9935,2800.0
2015-04-20 11:45:00,81.7,81.79,81.7,81.79,5400.0,74.9935,75.0761,74.9935,75.0761,5400.0
2015-04-20 11:50:00,81.79,81.84,81.78,81.81,3300.0,75.0761,75.122,75.0669,75.0945,3300.0
2015-04-20 11:55:00,81.82,81.84,81.81,81.83,2300.0,75.1037,75.122,75.0945,75.1128,2300.0
2015-04-20 12:00:00,81.84,81.88,81.73,81.73,13200.0,75.122,75.1587,75.021,75.021,13200.0
2015-04-20 12:05:00,81.72,81.72,81.55,81.56,6500.0,75.0119,75.0119,74.8558,74.865,6500.0
2015-04-20 12:10:00,81.53,81.65,81.53,81.62,6200.0,74.8375,74.9476,74.8375,74.9201,6200.0
2015-04-20 12:15:00,81.62,81.73,81.61,81.69,4100.0,74.9201,75.021,74.9109,74.9843,4100.0
2015-04-20 12:20:00,81.7,81.71,81.63,81.63,10600.0,74.9935,75.0027,74.9293,74.9293,10600.0
2015-04-20 12:25:00,81.64,81.7,81.64,81.64,6200.0,74.9384,74.9935,74.9384,74.9384,6200.0
2015-04-20 12:30:00,81.68,81.68,81.61,81.62,3100.0,74.9752,74.9752,74.9109,74.9201,3100.0
2015-04-20 12:35:00,81.62,81.64,81.59,81.63,7700.0,74.9201,74.9384,74.8925,74.9293,7700.0
2015-04-20 12:40:00,81.64,81.67,81.61,81.67,7800.0,74.9384,74.966,74.9109,74.966,7800.0
2015-04-20 12:45:00,81.66,81.68,81.57,81.58,12300.0,74.9568,74.9752,74.8742,74.8834,12300.0
2015-04-20 12:50:00,81.57,81.6,81.57,81.58,3800.0,74.8742,74.9017,74.8742,74.8834,3800.0
2015-04-20 12:55:00,81.58,81.61,81.58,81.59,9800.0,74.8834,74.9109,74.8834,74.8925,9800.0
2015-04-20 13:00:00,81.59,81.63,81.58,81.61,7500.0,74.8925,74.9293,74.8834,74.9109,7500.0
2015-04-20 13:05:00,81.6,81.62,81.6,81.62,1900.0,74.9017,74.9201,74.9017,74.9201,1900.0
2015-04-20 13:10:00,81.62,81.73,81.62,81.72,4000.0,74.9201,75.021,74.9201,75.0119,4000.0
2015-04-20 13:15:00,81.72,81.72,81.68,81.7,2400.0,75.0119,75.0119,74.9752,74.9935,2400.0
2015-04-20 13:20:00,81.71,81.73,81.67,81.67,5500.0,75.0027,75.021,74.966,74.966,5500.0
2015-04-20 13:25:00,81.67,81.69,81.63,81.68,3800.0,74.966,74.9843,74.9293,74.9752,3800.0
2015-04-20 13:30:00,81.7,81.7,81.63,81.63,4800.0,74.9935,74.9935,74.9293,74.9293,4800.0
2015-04-20 13:35:00,81.65,81.68,81.63,81.65,3500.0,74.9476,74.9752,74.9293,74.9476,3500.0
2015-04-20 13:40:00,81.66,81.67,81.64,81.65,3800.0,74.9568,74.966,74.9384,74.9476,3800.0
2015-04-20 13:45:00,81.65,81.65,81.54,81.56,5400.0,74.9476,74.9476,74.8466,74.865,5400.0
2015-04-20 13:50:00,81.57,81.6,81.56,81.6,5000.0,74.8742,74.9017,74.865,74.9017,5000.0
2015-04-20 13:55:00,81.59,81.62,81.56,81.56,5200.0,74.8925,74.9201,74.865,74.865,5200.0
2015-04-20 14:00:00,81.57,81.68,81.56,81.67,4300.0,74.8742,74.9752,74.865,74.966,4300.0
2015-04-20 14:05:00,81.67,81.67,81.58,81.59,3200.0,74.966,74.966,74.8834,74.8925,3200.0
2015-04-20 14:10:00,81.58,81.63,81.58,81.59,6500.0,74.8834,74.9293,74.8834,74.8925,6500.0
2015-04-20 14:15:00,81.59,81.63,81.57,81.62,4400.0,74.8925,74.9293,74.8742,74.9201,4400.0
2015-04-20 14:20:00,81.61,81.65,81.61,81.63,4500.0,74.9109,74.9476,74.9109,74.9293,4500.0
2015-04-20 14:25:00,81.64,81.65,81.62,81.63,3200.0,74.9384,74.9476,74.9201,74.9293,3200.0
2015-04-20 14:30:00,81.62,81.65,81.62,81.64,900.0,74.9201,74.9476,74.9201,74.9384,900.0
2015-04-20 14:35:00,81.64,81.67,81.64,81.66,5000.0,74.9384,74.966,74.9384,74.9568,5000.0
2015-04-20 14:40:00,81.66,81.67,81.65,81.66,3200.0,74.9568,74.966,74.9476,74.9568,3200.0
2015-04-20 14:45:00,81.66,81.68,81.64,81.65,6300.0,74.9568,74.9752,74.9384,74.9476,6300.0
2015-04-20 14:50:00,81.67,81.67,81.62,81.62,5500.0,74.966,74.966,74.9201,74.9201,5500.0
2015-04-20 14:55:00,81.63,81.65,81.62,81.65,3900.0,74.9293,74.9476,74.9201,74.9476,3900.0
2015-04-20 15:00:00,81.65,81.68,81.6,81.67,8100.0,74.9476,74.9752,74.9017,74.966,8100.0
2015-04-20 15:05:00,81.67,81.68,81.63,81.67,6500.0,74.966,74.9752,74.9293,74.966,6500.0
2015-04-20 15:10:00,81.68,81.7,81.66,81.7,5400.0,74.9752,74.9935,74.9568,74.9935,5400.0
2015-04-20 15:15:00,81.71,81.74,81.71,81.73,4200.0,75.0027,75.0302,75.0027,75.021,4200.0
2015-04-20 15:20:00,81.73,81.79,81.71,81.78,6900.0,75.021,75.0761,75.0027,75.0669,6900.0
2015-04-20 15:25:00,81.77,81.78,81.71,81.73,9900.0,75.0578,75.0669,75.0027,75.021,9900.0
2015-04-20 15:30:00,81.74,81.79,81.73,81.73,7800.0,75.0302,75.0761,75.021,75.021,7800.0
2015-04-20 15:35:00,81.74,81.75,81.66,81.68,8400.0,75.0302,75.0394,74.9568,74.9752,8400.0
2015-04-20 15:40:00,81.69,81.75,81.69,81.7,7800.0,74.9843,75.0394,74.9843,74.9935,7800.0
2015-04-20 15:45:00,81.7,81.8,81.69,81.77,11700.0,74.9935,75.0853,74.9843,75.0578,11700.0
2015-04-20 15:50:00,81.77,81.8,81.75,81.78,9300.0,75.0578,75.0853,75.0394,75.0669,9300.0
2015-04-20 15:55:00,81.79,81.8,81.69,81.74,41600.0,75.0761,75.0853,74.9843,75.0302,41600.0
2015-04-21 09:30:00,81.89,82.0,81.63,81.96,8000.0,75.1679,75.2689,74.9293,75.2322,8000.0
2015-04-21 09:35:00,81.87,81.99,81.72,81.99,8200.0,75.1496,75.2597,75.0119,75.2597,8200.0
2015-04-21 09:40:00,81.9,82.03,81.86,82.03,10000.0,75.1771,75.2964,75.1404,75.2964,10000.0
2015-04-21 09:45:00,82.05,82.13,81.96,81.96,4800.0,75.3148,75.3882,75.2322,75.2322,4800.0
2015-04-21 09:50:00,81.97,82.11,81.92,82.08,5100.0,75.2413,75.3699,75.1955,75.3423,5100.0
2015-04-21 09:55:00,82.13,82.14,81.95,81.98,2000.0,75.3882,75.3974,75.223,75.2505,2000.0
2015-04-21 10:00:00,81.92,82.06,81.86,81.86,2500.0,75.1955,75.324,75.1404,75.1404,2500.0
2015-04-21 10:05:00,81.89,81.92,81.74,81.84,5300.0,75.1679,75.1955,75.0302,75.122,5300.0
2015-04-21 10:10:00,81.8,82.05,81.79,81.99,3700.0,75.0853,75.3148,75.0761,75.2597,3700.0
2015-04-21 10:15:00,82.03,82.04,81.91,81.91,6400.0,75.2964,75.3056,75.1863,75.1863,6400.0
2015-04-21 10:20:00,81.92,81.95,81.86,81.86,4000.0,75.1955,75.223,75.1404,75.1404,4000.0
2015-04-21 10:25:00,81.85,81.9,81.77,81.77,1600.0,75.1312,75.1771,75.0578,75.0578,1600.0
2015-04-21 10:30:00,81.73,81.78,81.7,81.76,6900.0,75.021,75.0669,74.9935,75.0486,6900.0
2015-04-21 10:35:00,81.76,81.77,81.65,81.71,9400.0,75.0486,75.0578,74.9476,75.0027,9400.0
2015-04-21 10:40:00,81.65,81.67,81.5,81.51,14400.0,74.9476,74.966,74.8099,74.8191,14400.0
2015-04-21 10:45:00,81.5,81.53,81.45,81.45,15300.0,74.8099,74.8375,74.764,74.764,15300.0
2015-04-21 10:50:00,81.44,81.57,81.44,81.57,15300.0,74.7549,74.8742,74.7549,74.8742,15300.0
2015-04-21 10:55:00,81.56,81.57,81.44,81.45,8700.0,74.865,74.8742,74.7549,74.764,8700.0
2015-04-21 11:00:00,81.49,81.62,81.48,81.62,6800.0,74.8007,74.9201,74.7916,74.9201,6800.0
2015-04-21 11:05:00,81.63,81.69,81.62,81.69,3300.0,74.9293,74.9843,74.9201,74.9843,3300.0
2015-04-21 11:10:00,81.68,81.68,81.63,81.66,4800.0,74.9752,74.9752,74.9293,74.9568,4800.0
2015-04-21 11:15:00,81.66,81.77,81.66,81.68,6300.0,74.9568,75.0578,74.9568,74.9752,6300.0
2015-04-21 11:20:00,81.65,81.66,81.53,81.56,4800.0,74.9476,74.9568,74.8375,74.865,4800.0
2015-04-21 11:25:00,81.54,81.59,81.53,81.56,4300.0,74.8466,74.8925,74.8375,74.865,4300.0
2015-04-21 11:30:00,81.58,81.71,81.58,81.58,4400.0,74.8834,75.0027,74.8834,74.8834,4400.0
2015-04-21 11:35:00,81.57,81.63,81.55,81.62,7300.0,74.8742,74.9293,74.8558,74.9201,7300.0
2015-04-21 11:40:00,81.62,81.63,81.5,81.5,10300.0,74.9201,74.9293,74.8099,74.8099,10300.0
2015-04-21 11:45:00,81.47,81.47,81.22,81.35,17500.0,74.7824,74.7824,74.5529,74.6722,17500.0
2015-04-21 11:50:00,81.31,81.31,81.21,81.3,6100.0,74.6355,74.6355,74.5437,74.6263,6100.0
2015-04-21 11:55:00,81.25,81.47,81.2,81.47,6200.0,74.5804,74.7824,74.5346,74.7824,6200.0
2015-04-21 12:00:00,81.43,81.45,81.4,81.41,1400.0,74.7457,74.764,74.7181,74.7273,1400.0
2015-04-21 12:05:00,81.41,81.56,81.39,81.56,3100.0,74.7273,74.865,74.709,74.865,3100.0
2015-04-21 12:10:00,81.58,81.69,81.57,81.69,2000.0,74.8834,74.9843,74.8742,74.9843,2000.0
2015-04-21 12:15:00,81.67,81.67,81.52,81.57,2900.0,74.966,74.966,74.8283,74.8742,2900.0
2015-04-21 12:20:00,81.54,81.58,81.51,81.58,1200.0,74.8466,74.8834,74.8191,74.8834,1200.0
2015-04-21 12:25:00,81.58,81.75,81.55,81.64,18000.0,74.8834,75.0394,74.8558,74.9384,18000.0
2015-04-21 12:30:00,81.66,81.71,81.66,81.7,2700.0,74.9568,75.0027,74.9568,74.9935,2700.0
2015-04-21 12:35:00,81.69,81.73,81.68,81.72,1400.0,74.9843,75.021,74.9752,75.0119,1400.0
2015-04-21 12:40:00,81.7,81.7,81.6,81.6,1600.0,74.9935,74.9935,74.9017,74.9017,1600.0
2015-04-21 12:45:00,81.57,81.62,81.56,81.62,1800.0,74.8742,74.9201,74.865,74.9201,1800.0
2015-04-21 12:50:00,81.63,81.63,81.57,81.6,1700.0,74.9293,74.9293,74.8742,74.9017,1700.0
2015-04-21 12:55:00,81.6,81.65,81.58,81.58,1500.0,74.9017,74.9476,74.8834,74.8834,1500.0
2015-04-21 13:00:00,81.61,81.7,81.61,81.67,2400.0,74.9109,74.9935,74.9109,74.966,2400.0
2015-04-21 13:05:00,81.64,81.66,81.61,81.61,1600.0,74.9384,74.9568,74.9109,74.9109,1600.0
2015-04-21 13:10:00,81.62,81.76,81.61,81.75,3400.0,74.9201,75.0486,74.9109,75.0394,3400.0
2015-04-21 13:15:00,81.74,81.75,81.68,81.68,1000.0,75.0302,75.0394,74.9752,74.9752,1000.0
2015-04-21 13:20:00,81.65,81.71,81.64,81.71,1400.0,74.9476,75.0027,74.9384,75.0027,1400.0
2015-04-21 13:25:00,81.69,81.74,81.68,81.7,1900.0,74.9843,75.0302,74.9752,74.9935,1900.0
2015-04-21 13:30:00,81.67,81.67,81.62,81.64,2300.0,74.966,74.966,74.9201,74.9384,2300.0
2015-04-21 13:35:00,81.63,81.63,81.49,81.5,2500.0,74.9293,74.9293,74.8007,74.8099,2500.0
2015-04-21 13:40:00,81.47,81.52,81.44,81.47,3900.0,74.7824,74.8283,74.7549,74.7824,3900.0
2015-04-21 13:45:00,81.48,81.51,81.45,81.45,1700.0,74.7916,74.8191,74.764,74.764,1700.0
2015-04-21 13:50:00,81.43,81.57,81.43,81.56,4100.0,74.7457,74.8742,74.7457,74.865,4100.0
2015-04-21 13:55:00,81.57,81.58,81.54,81.54,1800.0,74.8742,74.8834,74.8466,74.8466,1800.0
2015-04-21 14:00:00,81.52,81.53,81.47,81.48,2400.0,74.8283,74.8375,74.7824,74.7916,2400.0
2015-04-21 14:05:00,81.49,81.51,81.44,81.51,3100.0,74.8007,74.8191,74.7549,74.8191,3100.0
2015-04-21 14:10:00,81.52,81.52,81.47,81.47,1200.0,74.8283,74.8283,74.7824,74.7824,1200.0
2015-04-21 14:15:00,81.46,81.55,81.46,81.51,4400.0,74.7732,74.8558,74.7732,74.8191,4400.0
2015-04-21 14:20:00,81.52,81.54,81.48,81.49,2300.0,74.8283,74.8466,74.7916,74.8007,2300.0
2015-04-21 14:25:00,81.5,81.61,81.48,81.57,3200.0,74.8099,74.9109,74.7916,74.8742,3200.0
2015-04-21 14:30:00,81.61,81.65,81.59,81.65,3700.0,74.9109,74.9476,74.8925,74.9476,3700.0
2015-04-21 14:35:00,81.64,81.65,81.6,81.61,3400.0,74.9384,74.9476,74.9017,74.9109,3400.0
2015-04-21 14:40:00,81.62,81.62,81.56,81.62,3800.0,74.9201,74.9201,74.865,74.9201,3800.0
2015-04-21 14:45:00,81.62,81.67,81.59,81.65,5900.0,74.9201,74.966,74.8925,74.9476,5900.0
2015-04-21 14:50:00,81.65,81.65,81.56,81.56,3400.0,74.9476,74.9476,74.865,74.865,3400.0
2015-04-21 14:55:00,81.59,81.65,81.57,81.63,5300.0,74.8925,74.9476,74.8742,74.9293,5300.0
2015-04-21 15:00:00,81.63,81.67,81.59,81.6,3800.0,74.9293,74.966,74.8925,74.9017,3800.0
2015-04-21 15:05:00,81.6,81.66,81.58,81.6,7600.0,74.9017,74.9568,74.8834,74.9017,7600.0
2015-04-21 15:10:00,81.59,81.66,81.59,81.61,6200.0,74.8925,74.9568,74.8925,74.9109,6200.0
2015-04-21 15:15:00,81.61,81.61,81.55,81.55,6000.0,74.9109,74.9109,74.8558,74.8558,6000.0
2015-04-21 15:20:00,81.55,81.56,81.45,81.49,13800.0,74.8558,74.865,74.764,74.8007,13800.0
2015-04-21 15:25:00,81.51,81.52,81.39,81.43,7200.0,74.8191,74.8283,74.709,74.7457,7200.0
2015-04-21 15:30:00,81.44,81.49,81.37,81.49,7100.0,74.7549,74.8007,74.6906,74.8007,7100.0
2015-04-21 15:35:00,81.47,81.5,81.45,81.5,7000.0,74.7824,74.8099,74.764,74.8099,7000.0
2015-04-21 15:40:00,81.51,81.58,81.47,81.48,12700.0,74.8191,74.8834,74.7824,74.7916,12700.0
2015-04-21 15:45:00,81.48,81.48,81.37,81.37,19700.0,74.7916,74.7916,74.6906,74.6906,19700.0
2015-04-21 15:50:00,81.38,81.42,81.36,81.4,22500.0,74.6998,74.7365,74.6814,74.7181,22500.0
2015-04-21 15:55:00,81.4,81.43,81.35,81.38,46600.0,74.7181,74.7457,74.6722,74.6998,46600.0
2015-04-22 09:30:00,81.46,81.63,81.12,81.63,17500.0,74.7732,74.9293,74.4611,74.9293,17500.0
2015-04-22 09:35:00,81.55,81.66,81.3,81.49,28200.0,74.8558,74.9568,74.6263,74.8007,28200.0
2015-04-22 09:40:00,81.4,81.45,81.16,81.16,4300.0,74.7181,74.764,74.4978,74.4978,4300.0
2015-04-22 09:45:00,81.24,81.24,81.09,81.12,1900.0,74.5713,74.5713,74.4336,74.4611,1900.0
2015-04-22 09:50:00,81.14,81.18,80.8,80.88,6200.0,74.4795,74.5162,74.1674,74.2408,6200.0
2015-04-22 09:55:00,80.8,80.93,80.8,80.87,6000.0,74.1674,74.2867,74.1674,74.2316,6000.0
2015-04-22 10:00:00,80.91,81.09,80.88,80.88,8900.0,74.2684,74.4336,74.2408,74.2408,8900.0
2015-04-22 10:05:00,80.87,80.96,80.84,80.91,5300.0,74.2316,74.3143,74.2041,74.2684,5300.0
2015-04-22 10:10:00,80.91,81.04,80.87,81.0,7200.0,74.2684,74.3877,74.2316,74.351,7200.0
2015-04-22 10:15:00,81.0,81.0,80.77,80.82,12200.0,74.351,74.351,74.1398,74.1857,12200.0
2015-04-22 10:20:00,80.85,80.9,80.73,80.73,11500.0,74.2133,74.2592,74.1031,74.1031,11500.0
2015-04-22 10:25:00,80.74,80.86,80.71,80.86,7700.0,74.1123,74.2225,74.0848,74.2225,7700.0
2015-04-22 10:30:00,80.87,80.89,80.82,80.84,10100.0,74.2316,74.25,74.1857,74.2041,10100.0
2015-04-22 10:35:00,80.82,80.85,80.79,80.85,6500.0,74.1857,74.2133,74.1582,74.2133,6500.0
2015-04-22 10:40:00,80.84,80.92,80.75,80.92,25900.0,74.2041,74.2775,74.1215,74.2775,25900.0
2015-04-22 10:45:00,80.94,81.06,80.88,80.99,6700.0,74.2959,74.406,74.2408,74.3418,6700.0
2015-04-22 10:50:00,81.03,81.13,80.91,80.95,34200.0,74.3785,74.4703,74.2684,74.3051,34200.0
2015-04-22 10:55:00,80.96,80.97,80.87,80.94,4900.0,74.3143,74.3234,74.2316,74.2959,4900.0
2015-04-22 11:00:00,80.94,81.01,80.93,81.0,7700.0,74.2959,74.3601,74.2867,74.351,7700.0
2015-04-22 11:05:00,81.01,81.04,80.96,81.02,7100.0,74.3601,74.3877,74.3143,74.3693,7100.0
2015-04-22 11:10:00,81.03,81.13,81.03,81.05,5900.0,74.3785,74.4703,74.3785,74.3969,5900.0
2015-04-22 11:15:00,81.09,81.2,81.06,81.09,8000.0,74.4336,74.5346,74.406,74.4336,8000.0
2015-04-22 11:20:00,81.09,81.09,80.94,80.97,17200.0,74.4336,74.4336,74.2959,74.3234,17200.0
2015-04-22 11:25:00,80.97,81.02,80.96,81.01,4100.0,74.3234,74.3693,74.3143,74.3601,4100.0
2015-04-22 11:30:00,81.01,81.1,80.9,80.9,3200.0,74.3601,74.4428,74.2592,74.2592,3200.0
2015-04-22 11:35:00,80.91,80.91,80.76,80.8,6700.0,74.2684,74.2684,74.1307,74.1674,6700.0
2015-04-22 11:40:00,80.81,80.84,80.74,80.75,8000.0,74.1766,74.2041,74.1123,74.1215,8000.0
2015-04-22 11:45:00,80.75,80.78,80.74,80.75,4400.0,74.1215,74.149,74.1123,74.1215,4400.0
2015-04-22 11:50:00,80.75,80.75,80.72,80.73,4700.0,74.1215,74.1215,74.094,74.1031,4700.0
2015-04-22 11:55:00,80.74,80.75,80.71,80.73,4200.0,74.1123,74.1215,74.0848,74.1031,4200.0
2015-04-22 12:00:00,80.76,80.77,80.7,80.7,4900.0,74.1307,74.1398,74.0756,74.0756,4900.0
2015-04-22 12:05:00,80.69,80.72,80.67,80.72,9100.0,74.0664,74.094,74.0481,74.094,9100.0
2015-04-22 12:10:00,80.73,80.85,80.73,80.84,3900.0,74.1031,74.2133,74.1031,74.2041,3900.0
2015-04-22 12:15:00,80.84,80.84,80.77,80.81,4500.0,74.2041,74.2041,74.1398,74.1766,4500.0
2015-04-22 12:20:00,80.8,80.8,80.71,80.71,2200.0,74.1674,74.1674,74.0848,74.0848,2200.0
2015-04-22 12:25:00,80.72,80.72,80.64,80.68,5400.0,74.094,74.094,74.0205,74.0572,5400.0
2015-04-22 12:30:00,80.69,80.71,80.6,80.6,3400.0,74.0664,74.0848,73.9838,73.9838,3400.0
2015-04-22 12:35:00,80.59,80.63,80.58,80.62,5500.0,73.9746,74.0113,73.9654,74.0022,5500.0
2015-04-22 12:40:00,80.63,80.69,80.63,80.67,2500.0,74.0113,74.0664,74.0113,74.0481,2500.0
2015-04-22 12:45:00,80.68,80.71,80.67,80.7,2800.0,74.0572,74.0848,74.0481,74.0756,2800.0
2015-04-22 12:50:00,80.72,80.73,80.67,80.73,2900.0,74.094,74.1031,74.0481,74.1031,2900.0
2015-04-22 12:55:00,80.71,80.72,80.67,80.68,1800.0,74.0848,74.094,74.0481,74.0572,1800.0
2015-04-22 13:00:00,80.72,80.72,80.64,80.64,3700.0,74.094,74.094,74.0205,74.0205,3700.0
2015-04-22 13:05:00,80.62,80.65,80.6,80.65,4600.0,74.0022,74.0297,73.9838,74.0297,4600.0
2015-04-22 13:10:00,80.67,80.72,80.67,80.71,2100.0,74.0481,74.094,74.0481,74.0848,2100.0
2015-04-22 13:15:00,80.73,80.75,80.67,80.67,1800.0,74.1031,74.1215,74.0481,74.0481,1800.0
2015-04-22 13:20:00,80.66,80.73,80.65,80.72,3100.0,74.0389,74.1031,74.0297,74.094,3100.0
2015-04-22 13:25:00,80.7,80.7,80.6,80.6,2400.0,74.0756,74.0756,73.9838,73.9838,2400.0
2015-04-22 13:30:00,80.6,80.72,80.6,80.72,4600.0,73.9838,74.094,73.9838,74.094,4600.0
2015-04-22 13:35:00,80.72,80.81,80.72,80.81,4200.0,74.094,74.1766,74.094,74.1766,4200.0
2015-04-22 13:40:00,80.82,80.93,80.82,80.93,3600.0,74.1857,74.2867,74.1857,74.2867,3600.0
2015-04-22 13:45:00,80.95,80.95,80.91,80.93,2300.0,74.3051,74.3051,74.2684,74.2867,2300.0
2015-04-22 13:50:00,80.93,80.96,80.91,80.94,4100.0,74.2867,74.3143,74.2684,74.2959,4100.0
2015-04-22 13:55:00,80.93,80.94,80.89,80.89,3600.0,74.2867,74.2959,74.25,74.25,3600.0
2015-04-22 14:00:00,80.9,80.93,80.9,80.91,5400.0,74.2592,74.2867,74.2592,74.2684,5400.0
2015-04-22 14:05:00,80.9,80.93,80.88,80.88,5900.0,74.2592,74.2867,74.2408,74.2408,5900.0
2015-04-22 14:10:00,80.88,80.89,80.82,80.82,4400.0,74.2408,74.25,74.1857,74.1857,4400.0
2015-04-22 14:15:00,80.83,80.84,80.8,80.8,6100.0,74.1949,74.2041,74.1674,74.1674,6100.0
2015-04-22 14:20:00,80.79,80.8,80.77,80.8,3100.0,74.1582,74.1674,74.1398,74.1674,3100.0
2015-04-22 14:25:00,80.82,80.83,80.79,80.81,4000.0,74.1857,74.1949,74.1582,74.1766,4000.0
2015-04-22 14:30:00,80.82,80.87,80.8,80.87,4700.0,74.1857,74.2316,74.1674,74.2316,4700.0
2015-04-22 14:35:00,80.88,80.93,80.87,80.9,3200.0,74.2408,74.2867,74.2316,74.2592,3200.0
2015-04-22 14:40:00,80.91,80.91,80.77,80.77,4100.0,74.2684,74.2684,74.1398,74.1398,4100.0
2015-04-22 14:45:00,80.78,80.84,80.78,80.84,3700.0,74.149,74.2041,74.149,74.2041,3700.0
2015-04-22 14:50:00,80.83,80.85,80.78,80.81,8000.0,74.1949,74.2133,74.149,74.1766,8000.0
2015-04-22 14:55:00,80.82,80.83,80.78,80.79,2900.0,74.1857,74.1949,74.149,74.1582,2900.0
2015-04-22 15:00:00,80.79,80.87,80.79,80.81,4500.0,74.1582,74.2316,74.1582,74.1766,4500.0
2015-04-22 15:05:00,80.82,80.86,80.79,80.8,7700.0,74.1857,74.2225,74.1582,74.1674,7700.0
2015-04-22 15:10:00,80.81,80.84,80.8,80.82,5900.0,74.1766,74.2041,74.1674,74.1857,5900.0
2015-04-22 15:15:00,80.84,80.84,80.76,80.81,6600.0,74.2041,74.2041,74.1307,74.1766,6600.0
2015-04-22 15:20:00,80.81,80.89,80.79,80.86,18100.0,74.1766,74.25,74.1582,74.2225,18100.0
2015-04-22 15:25:00,80.85,80.89,80.81,80.82,10300.0,74.2133,74.25,74.1766,74.1857,10300.0
2015-04-22 15:30:00,80.82,80.87,80.79,80.86,12400.0,74.1857,74.2316,74.1582,74.2225,12400.0
2015-04-22 15:35:00,80.88,80.91,80.77,80.84,13300.0,74.2408,74.2684,74.1398,74.2041,13300.0
2015-04-22 15:40:00,80.82,80.88,80.8,80.84,15000.0,74.1857,74.2408,74.1674,74.2041,15000.0
2015-04-22 15:45:00,80.84,80.94,80.83,80.83,21000.0,74.2041,74.2959,74.1949,74.1949,21000.0
2015-04-22 15:50:00,80.84,80.93,80.84,80.92,18200.0,74.2041,74.2867,74.2041,74.2775,18200.0
2015-04-22 15:55:00,80.92,80.95,80.88,80.88,32700.0,74.2775,74.3051,74.2408,74.2408,32700.0
2015-04-23 09:30:00,80.88,80.88,80.66,80.72,8800.0,74.2408,74.2408,74.0389,74.094,8800.0
2015-04-23 09:35:00,80.85,81.13,80.85,81.13,7500.0,74.2133,74.4703,74.2133,74.4703,7500.0
2015-04-23 09:40:00,81.04,81.28,81.04,81.19,10400.0,74.3877,74.608,74.3877,74.5254,10400.0
2015-04-23 09:45:00,81.17,81.17,80.9,80.99,4100.0,74.507,74.507,74.2592,74.3418,4100.0
2015-04-23 09:50:00,80.99,81.13,80.96,81.09,2800.0,74.3418,74.4703,74.3143,74.4336,2800.0
2015-04-23 09:55:00,81.11,81.19,81.06,81.19,3400.0,74.4519,74.5254,74.406,74.5254,3400.0
2015-04-23 10:00:00,81.14,81.29,80.96,81.18,14600.0,74.4795,74.6172,74.3143,74.5162,14600.0
2015-04-23 10:05:00,81.21,81.22,81.1,81.15,7100.0,74.5437,74.5529,74.4428,74.4887,7100.0
2015-04-23 10:10:00,81.14,81.15,81.03,81.04,5800.0,74.4795,74.4887,74.3785,74.3877,5800.0
2015-04-23 10:15:00,81.09,81.18,81.01,81.07,5800.0,74.4336,74.5162,74.3601,74.4152,5800.0
2015-04-23 10:20:00,81.05,81.14,81.02,81.11,8800.0,74.3969,74.4795,74.3693,74.4519,8800.0
2015-04-23 10:25:00,81.09,81.17,81.08,81.1,4500.0,74.4336,74.507,74.4244,74.4428,4500.0
2015-04-23 10:30:00,81.13,81.17,81.1,81.15,4400.0,74.4703,74.507,74.4428,74.4887,4400.0
2015-04-23 10:35:00,81.13,81.15,81.04,81.12,7900.0,74.4703,74.4887,74.3877,74.4611,7900.0
2015-04-23 10:40:00,81.12,81.34,81.12,81.34,6400.0,74.4611,74.6631,74.4611,74.6631,6400.0
2015-04-23 10:45:00,81.34,81.37,81.25,81.25,4900.0,74.6631,74.6906,74.5804,74.5804,4900.0
2015-04-23 10:50:00,81.26,81.26,81.08,81.2,13100.0,74.5896,74.5896,74.4244,74.5346,13100.0
2015-04-23 10:55:00,81.18,81.25,81.14,81.21,4600.0,74.5162,74.5804,74.4795,74.5437,4600.0
2015-04-23 11:00:00,81.22,81.29,81.06,81.06,4700.0,74.5529,74.6172,74.406,74.406,4700.0
2015-04-23 11:05:00,81.06,81.23,81.06,81.21,7000.0,74.406,74.5621,74.406,74.5437,7000.0
2015-04-23 11:10:00,81.2,81.22,81.1,81.2,5900.0,74.5346,74.5529,74.4428,74.5346,5900.0
2015-04-23 11:15:00,81.22,81.23,81.1,81.11,3700.0,74.5529,74.5621,74.4428,74.4519,3700.0
2015-04-23 11:20:00,81.14,81.17,81.03,81.16,7500.0,74.4795,74.507,74.3785,74.4978,7500.0
2015-04-23 11:25:00,81.18,81.18,81.08,81.08,3500.0,74.5162,74.5162,74.4244,74.4244,3500.0
2015-04-23 11:30:00,81.05,81.21,81.04,81.21,7100.0,74.3969,74.5437,74.3877,74.5437,7100.0
2015-04-23 11:35:00,81.24,81.26,81.14,81.14,3900.0,74.5713,74.5896,74.4795,74.4795,3900.0
2015-04-23 11:40:00,81.09,81.16,81.06,81.06,7200.0,74.4336,74.4978,74.406,74.406,7200.0
2015-04-23 11:45:00,81.09,81.13,81.05,81.1,5800.0,74.4336,74.4703,74.3969,74.4428,5800.0
2015-04-23 11:50:00,81.15,81.4,81.15,81.4,4200.0,74.4887,74.7181,74.4887,74.7181,4200.0
2015-04-23 11:55:00,81.35,81.4,81.32,81.38,2900.0,74.6722,74.7181,74.6447,74.6998,2900.0
2015-04-23 12:00:00,81.39,81.39,81.33,81.37,3700.0,74.709,74.709,74.6539,74.6906,3700.0
2015-04-23 12:05:00,81.36,81.45,81.35,81.42,5100.0,74.6814,74.764,74.6722,74.7365,5100.0
2015-04-23 12:10:00,81.41,81.56,81.39,81.56,3900.0,74.7273,74.865,74.709,74.865,3900.0
2015-04-23 12:15:00,81.57,81.72,81.56,81.7,6500.0,74.8742,75.0119,74.865,74.9935,6500.0
2015-04-23 12:20:00,81.67,81.67,81.57,81.62,2600.0,74.966,74.966,74.8742,74.9201,2600.0
2015-04-23 12:25:00,81.66,81.67,81.58,81.63,3700.0,74.9568,74.966,74.8834,74.9293,3700.0
2015-04-23 12:30:00,81.62,81.67,81.59,81.67,4600.0,74.9201,74.966,74.8925,74.966,4600.0
2015-04-23 12:35:00,81.68,81.87,81.68,81.85,12600.0,74.9752,75.1496,74.9752,75.1312,12600.0
2015-04-23 12:40:00,81.84,82.0,81.84,81.98,6900.0,75.122,75.2689,75.122,75.2505,6900.0
2015-04-23 12:45:00,81.96,82.04,81.96,81.96,6500.0,75.2322,75.3056,75.2322,75.2322,6500.0
2015-04-23 12:50:00,81.98,82.06,81.92,81.95,9700.0,75.2505,75.324,75.1955,75.223,9700.0
2015-04-23 12:55:00,81.96,81.96,81.9,81.92,3900.0,75.2322,75.2322,75.1771,75.1955,3900.0
2015-04-23 13:00:00,81.94,82.02,81.88,81.97,13300.0,75.2138,75.2872,75.1587,75.2413,13300.0
2015-04-23 13:05:00,81.98,82.05,81.93,82.03,5300.0,75.2505,75.3148,75.2046,75.2964,5300.0
2015-04-23 13:10:00,82.0,82.12,81.99,82.12,4200.0,75.2689,75.379,75.2597,75.379,4200.0
2015-04-23 13:15:00,82.12,82.24,82.11,82.2,22700.0,75.379,75.4892,75.3699,75.4525,22700.0
2015-04-23 13:20:00,82.21,82.39,82.2,82.38,17300.0,75.4616,75.6269,75.4525,75.6177,17300.0
2015-04-23 13:25:00,82.37,82.39,82.34,82.36,9000.0,75.6085,75.6269,75.581,75.5993,9000.0
2015-04-23 13:30:00,82.34,82.37,82.32,82.33,5300.0,75.581,75.6085,75.5626,75.5718,5300.0
2015-04-23 13:35:00,82.33,82.34,82.26,82.29,8500.0,75.5718,75.581,75.5075,75.5351,8500.0
2015-04-23 13:40:00,82.29,82.35,82.28,82.3,6800.0,75.5351,75.5902,75.5259,75.5443,6800.0
2015-04-23 13:45:00,82.29,82.34,82.28,82.34,4400.0,75.5351,75.581,75.5259,75.581,4400.0
2015-04-23 13:50:00,82.34,82.34,82.3,82.33,3200.0,75.581,75.581,75.5443,75.5718,3200.0
2015-04-23 13:55:00,82.33,82.5,82.33,82.47,13500.0,75.5718,75.7278,75.5718,75.7003,13500.0
2015-04-23 14:00:00,82.49,82.5,82.35,82.42,12200.0,75.7187,75.7278,75.5902,75.6544,12200.0
2015-04-23 14:05:00,82.42,82.43,82.38,82.38,3600.0,75.6544,75.6636,75.6177,75.6177,3600.0
2015-04-23 14:10:00,82.38,82.48,82.34,82.45,10300.0,75.6177,75.7095,75.581,75.6819,10300.0
2015-04-23 14:15:00,82.45,82.48,82.44,82.48,8300.0,75.6819,75.7095,75.6728,75.7095,8300.0
2015-04-23 14:20:00,82.48,82.51,82.45,82.51,9200.0,75.7095,75.737,75.6819,75.737,9200.0
2015-04-23 14:25:00,82.5,82.53,82.49,82.5,4500.0,75.7278,75.7554,75.7187,75.7278,4500.0
2015-04-23 14:30:00,82.48,82.55,82.48,82.5,4800.0,75.7095,75.7737,75.7095,75.7278,4800.0
2015-04-23 14:35:00,82.49,82.55,82.48,82.48,4200.0,75.7187,75.7737,75.7095,75.7095,4200.0
2015-04-23 14:40:00,82.48,82.49,82.45,82.45,3600.0,75.7095,75.7187,75.6819,75.6819,3600.0
2015-04-23 14:45:00,82.44,82.48,82.43,82.48,4800.0,75.6728,75.7095,75.6636,75.7095,4800.0
2015-04-23 14:50:00,82.48,82.48,82.42,82.43,6700.0,75.7095,75.7095,75.6544,75.6636,6700.0
2015-04-23 14:55:00,82.42,82.51,82.41,82.47,8200.0,75.6544,75.737,75.6452,75.7003,8200.0
2015-04-23 15:00:00,82.46,82.48,82.45,82.46,9100.0,75.6911,75.7095,75.6819,75.6911,9100.0
2015-04-23 15:05:00,82.47,82.52,82.46,82.51,6600.0,75.7003,75.7462,75.6911,75.737,6600.0
2015-04-23 15:10:00,82.51,82.57,82.5,82.54,7700.0,75.737,75.7921,75.7278,75.7646,7700.0
2015-04-23 15:15:00,82.55,82.59,82.54,82.55,10500.0,75.7737,75.8105,75.7646,75.7737,10500.0
2015-04-23 15:20:00,82.56,82.59,82.5,82.51,11900.0,75.7829,75.8105,75.7278,75.737,11900.0
2015-04-23 15:25:00,82.5,82.54,82.46,82.52,14200.0,75.7278,75.7646,75.6911,75.7462,14200.0
2015-04-23 15:30:00,82.52,82.53,82.35,82.41,19400.0,75.7462,75.7554,75.5902,75.6452,19400.0
2015-04-23 15:35:00,82.4,82.58,82.4,82.57,17200.0,75.636,75.8013,75.636,75.7921,17200.0
2015-04-23 15:40:00,82.57,82.59,82.47,82.5,16900.0,75.7921,75.8105,75.7003,75.7278,16900.0
2015-04-23 15:45:00,82.48,82.5,82.4,82.4,26400.0,75.7095,75.7278,75.636,75.636,26400.0
2015-04-23 15:50:00,82.4,82.6,82.4,82.56,81100.0,75.636,75.8196,75.636,75.7829,81100.0
2015-04-23 15:55:00,82.56,82.57,82.32,82.33,70400.0,75.7829,75.7921,75.5626,75.5718,70400.0
2015-04-24 09:30:00,82.45,82.7,82.34,82.56,10900.0,75.6819,75.9114,75.581,75.7829,10900.0
2015-04-24 09:35:00,82.35,82.44,82.23,82.23,3400.0,75.5902,75.6728,75.48,75.48,3400.0
2015-04-24 09:40:00,82.28,82.28,82.24,82.25,200.0,75.5259,75.5259,75.4892,75.4984,200.0
2015-04-24 09:45:00,82.26,82.42,82.15,82.27,6400.0,75.5075,75.6544,75.4066,75.5167,6400.0
2015-04-24 09:50:00,82.3,82.4,82.23,82.23,5900.0,75.5443,75.636,75.48,75.48,5900.0
2015-04-24 09:55:00,82.29,82.37,82.23,82.35,4900.0,75.5351,75.6085,75.48,75.5902,4900.0
2015-04-24 10:00:00,82.36,82.36,82.16,82.2,3000.0,75.5993,75.5993,75.4157,75.4525,3000.0
2015-04-24 10:05:00,82.23,82.25,82.15,82.2,4900.0,75.48,75.4984,75.4066,75.4525,4900.0
2015-04-24 10:10:00,82.12,82.26,82.12,82.26,1200.0,75.379,75.5075,75.379,75.5075,1200.0
2015-04-24 10:15:00,82.25,82.3,82.16,82.17,1900.0,75.4984,75.5443,75.4157,75.4249,1900.0
2015-04-24 10:20:00,82.16,82.37,82.15,82.37,61100.0,75.4157,75.6085,75.4066,75.6085,61100.0
2015-04-24 10:25:00,82.35,82.39,82.33,82.34,2200.0,75.5902,75.6269,75.5718,75.581,2200.0
2015-04-24 10:30:00,82.38,82.55,82.33,82.55,4700.0,75.6177,75.7737,75.5718,75.7737,4700.0
2015-04-24 10:35:00,82.52,82.52,82.37,82.4,2700.0,75.7462,75.7462,75.6085,75.636,2700.0
2015-04-24 10:40:00,82.42,82.5,82.39,82.46,9900.0,75.6544,75.7278,75.6269,75.6911,9900.0
2015-04-24 10:45:00,82.45,82.5,82.43,82.43,2700.0,75.6819,75.7278,75.6636,75.6636,2700.0
2015-04-24 10:50:00,82.42,82.46,82.37,82.41,4900.0,75.6544,75.6911,75.6085,75.6452,4900.0
2015-04-24 10:55:00,82.44,82.56,82.44,82.53,2400.0,75.6728,75.7829,75.6728,75.7554,2400.0
2015-04-24 11:00:00,82.5,82.55,82.42,82.48,6000.0,75.7278,75.7737,75.6544,75.7095,6000.0
2015-04-24 11:05:00,82.56,82.67,82.55,82.64,3400.0,75.7829,75.8839,75.7737,75.8563,3400.0
2015-04-24 11:10:00,82.65,82.73,82.63,82.7,1800.0,75.8655,75.939,75.8472,75.9114,1800.0
2015-04-24 11:15:00,82.68,82.7,82.65,82.7,3600.0,75.8931,75.9114,75.8655,75.9114,3600.0
2015-04-24 11:20:00,82.73,82.75,82.72,82.74,2500.0,75.939,75.9573,75.9298,75.9481,2500.0
2015-04-24 11:25:00,82.74,82.79,82.71,82.76,4800.0,75.9481,75.994,75.9206,75.9665,4800.0
2015-04-24 11:30:00,82.75,82.75,82.7,82.7,3200.0,75.9573,75.9573,75.9114,75.9114,3200.0
2015-04-24 11:35:00,82.69,82.77,82.67,82.76,4300.0,75.9022,75.9757,75.8839,75.9665,4300.0
2015-04-24 11:40:00,82.77,82.88,82.76,82.87,4000.0,75.9757,76.0766,75.9665,76.0675,4000.0
2015-04-24 11:45:00,82.86,82.87,82.79,82.81,5200.0,76.0583,76.0675,75.994,76.0124,5200.0
2015-04-24 11:50:00,82.8,82.81,82.72,82.72,3600.0,76.0032,76.0124,75.9298,75.9298,3600.0
2015-04-24 11:55:00,82.72,82.77,82.72,82.73,2800.0,75.9298,75.9757,75.9298,75.939,2800.0
2015-04-24 12:00:00,82.73,82.97,82.73,82.97,21700.0,75.939,76.1593,75.939,76.1593,21700.0
2015-04-24 12:05:00,82.97,83.0,82.96,82.98,10300.0,76.1593,76.1868,76.1501,76.1684,10300.0
2015-04-24 12:10:00,82.96,83.0,82.95,82.99,3700.0,76.1501,76.1868,76.1409,76.1776,3700.0
2015-04-24 12:15:00,83.0,83.01,82.97,82.99,6200.0,76.1868,76.196,76.1593,76.1776,6200.0
2015-04-24 12:20:00,82.99,83.0,82.95,82.98,3000.0,76.1776,76.1868,76.1409,76.1684,3000.0
2015-04-24 12:25:00,82.98,82.98,82.88,82.88,3300.0,76.1684,76.1684,76.0766,76.0766,3300.0
2015-04-24 12:30:00,82.85,82.87,82.81,82.83,3200.0,76.0491,76.0675,76.0124,76.0308,3200.0
2015-04-24 12:35:00,82.85,82.85,82.81,82.85,2600.0,76.0491,76.0491,76.0124,76.0491,2600.0
2015-04-24 12:40:00,82.83,82.88,82.83,82.86,1800.0,76.0308,76.0766,76.0308,76.0583,1800.0
2015-04-24 12:45:00,82.85,82.91,82.85,82.89,2700.0,76.0491,76.1042,76.0491,76.0858,2700.0
2015-04-24 12:50:00,82.89,82.95,82.87,82.95,2800.0,76.0858,76.1409,76.0675,76.1409,2800.0
2015-04-24 12:55:00,82.93,82.93,82.83,82.83,2200.0,76.1225,76.1225,76.0308,76.0308,2200.0
2015-04-24 13:00:00,82.82,82.83,82.72,82.73,3800.0,76.0216,76.0308,75.9298,75.939,3800.0
2015-04-24 13:05:00,82.72,82.74,82.68,82.74,3600.0,75.9298,75.9481,75.8931,75.9481,3600.0
2015-04-24 13:10:00,82.73,82.73,82.7,82.72,1900.0,75.939,75.939,75.9114,75.9298,1900.0
2015-04-24 13:15:00,82.72,82.87,82.71,82.87,6700.0,75.9298,76.0675,75.9206,76.0675,6700.0
2015-04-24 13:20:00,82.87,82.87,82.81,82.86,2500.0,76.0675,76.0675,76.0124,76.0583,2500.0
2015-04-24 13:25:00,82.87,82.99,82.87,82.99,3000.0,76.0675,76.1776,76.0675,76.1776,3000.0
2015-04-24 13:30:00,82.99,83.0,82.92,82.92,4000.0,76.1776,76.1868,76.1134,76.1134,4000.0
2015-04-24 13:35:00,82.92,82.92,82.87,82.89,2500.0,76.1134,76.1134,76.0675,76.0858,2500.0
2015-04-24 13:40:00,82.87,83.02,82.85,83.01,6300.0,76.0675,76.2052,76.0491,76.196,6300.0
2015-04-24 13:45:00,83.02,83.07,82.96,82.96,3400.0,76.2052,76.2511,76.1501,76.1501,3400.0
2015-04-24 13:50:00,82.97,83.03,82.97,83.0,3700.0,76.1593,76.2143,76.1593,76.1868,3700.0
2015-04-24 13:55:00,82.99,83.03,82.95,83.02,3200.0,76.1776,76.2143,76.1409,76.2052,3200.0
2015-04-24 14:00:00,83.02,83.09,83.02,83.06,3600.0,76.2052,76.2694,76.2052,76.2419,3600.0
2015-04-24 14:05:00,83.03,83.06,83.01,83.05,2800.0,76.2143,76.2419,76.196,76.2327,2800.0
2015-04-24 14:10:00,83.05,83.14,83.05,83.14,4200.0,76.2327,76.3153,76.2327,76.3153,4200.0
2015-04-24 14:15:00,83.09,83.09,83.03,83.03,2500.0,76.2694,76.2694,76.2143,76.2143,2500.0
2015-04-24 14:20:00,83.04,83.15,83.04,83.15,7400.0,76.2235,76.3245,76.2235,76.3245,7400.0
2015-04-24 14:25:00,83.15,83.2,83.14,83.18,5700.0,76.3245,76.3704,76.3153,76.352,5700.0
2015-04-24 14:30:00,83.19,83.24,83.16,83.24,9200.0,76.3612,76.4071,76.3337,76.4071,9200.0
2015-04-24 14:35:00,83.24,83.31,83.24,83.3,5900.0,76.4071,76.4713,76.4071,76.4622,5900.0
2015-04-24 14:40:00,83.29,83.42,83.27,83.42,12800.0,76.453,76.5723,76.4346,76.5723,12800.0
2015-04-24 14:45:00,83.42,83.42,83.29,83.35,12100.0,76.5723,76.5723,76.453,76.5081,12100.0
2015-04-24 14:50:00,83.36,83.36,83.24,83.31,10800.0,76.5172,76.5172,76.4071,76.4713,10800.0
2015-04-24 14:55:00,83.31,83.31,83.24,83.25,4900.0,76.4713,76.4713,76.4071,76.4163,4900.0
2015-04-24 15:00:00,83.26,83.32,83.24,83.29,9500.0,76.4255,76.4805,76.4071,76.453,9500.0
2015-04-24 15:05:00,83.28,83.31,83.23,83.28,7000.0,76.4438,76.4713,76.3979,76.4438,7000.0
2015-04-24 15:10:00,83.28,83.33,83.28,83.31,8800.0,76.4438,76.4897,76.4438,76.4713,8800.0
2015-04-24 15:15:00,83.3,83.31,83.24,83.24,5300.0,76.4622,76.4713,76.4071,76.4071,5300.0
2015-04-24 15:20:00,83.24,83.29,83.23,83.24,14100.0,76.4071,76.453,76.3979,76.4071,14100.0
2015-04-24 15:25:00,83.2,83.26,83.16,83.24,13500.0,76.3704,76.4255,76.3337,76.4071,13500.0
2015-04-24 15:30:00,83.23,83.25,83.17,83.23,27900.0,76.3979,76.4163,76.3428,76.3979,27900.0
2015-04-24 15:35:00,83.24,83.39,83.23,83.39,25000.0,76.4071,76.5448,76.3979,76.5448,25000.0
2015-04-24 15:40:00,83.38,83.39,83.32,83.34,24400.0,76.5356,76.5448,76.4805,76.4989,24400.0
2015-04-24 15:45:00,83.35,83.44,83.31,83.44,38700.0,76.5081,76.5907,76.4713,76.5907,38700.0
2015-04-24 15:50:00,83.42,83.43,83.37,83.42,36500.0,76.5723,76.5815,76.5264,76.5723,36500.0
2015-04-24 15:55:00,83.41,83.49,83.37,83.46,100800.0,76.5631,76.6366,76.5264,76.609,100800.0
2015-04-27 09:30:00,83.96,83.98,83.6,83.93,14300.0,77.068,77.0864,76.7375,77.0405,14300.0
2015-04-27 09:35:00,83.8,83.8,83.43,83.59,1100.0,76.9211,76.9211,76.5815,76.7284,1100.0
2015-04-27 09:40:00,83.41,83.5,83.39,83.43,1300.0,76.5631,76.6458,76.5448,76.5815,1300.0
2015-04-27 09:45:00,83.42,83.72,83.42,83.72,7100.0,76.5723,76.8477,76.5723,76.8477,7100.0
2015-04-27 09:50:00,83.68,83.88,83.58,83.84,9100.0,76.811,76.9946,76.7192,76.9578,9100.0
2015-04-27 09:55:00,83.87,83.98,83.8,83.97,8200.0,76.9854,77.0864,76.9211,77.0772,8200.0
2015-04-27 10:00:00,83.96,84.02,83.92,83.99,4700.0,77.068,77.1231,77.0313,77.0955,4700.0
2015-04-27 10:05:00,84.0,84.03,83.86,83.88,6700.0,77.1047,77.1322,76.9762,76.9946,6700.0
2015-04-27 10:10:00,83.9,83.9,83.81,83.81,3500.0,77.0129,77.0129,76.9303,76.9303,3500.0
2015-04-27 10:15:00,83.8,83.8,83.69,83.76,4900.0,76.9211,76.9211,76.8202,76.8844,4900.0
2015-04-27 10:20:00,83.76,83.79,83.72,83.79,3900.0,76.8844,76.9119,76.8477,76.9119,3900.0
2015-04-27 10:25:00,83.8,83.87,83.8,83.85,1800.0,76.9211,76.9854,76.9211,76.967,1800.0
2015-04-27 10:30:00,83.83,83.83,83.69,83.69,2500.0,76.9487,76.9487,76.8202,76.8202,2500.0
2015-04-27 10:35:00,83.71,83.73,83.62,83.65,4300.0,76.8385,76.8569,76.7559,76.7834,4300.0
2015-04-27 10:40:00,83.64,83.71,83.61,83.71,4200.0,76.7743,76.8385,76.7467,76.8385,4200.0
2015-04-27 10:45:00,83.7,83.75,83.69,83.73,6300.0,76.8293,76.8752,76.8202,76.8569,6300.0
2015-04-27 10:50:00,83.71,83.73,83.66,83.67,3200.0,76.8385,76.8569,76.7926,76.8018,3200.0
2015-04-27 10:55:00,83.67,83.73,83.59,83.72,8300.0,76.8018,76.8569,76.7284,76.8477,8300.0
2015-04-27 11:00:00,83.72,83.72,83.66,83.66,4200.0,76.8477,76.8477,76.7926,76.7926,4200.0
2015-04-27 11:05:00,83.67,83.69,83.63,83.67,4200.0,76.8018,76.8202,76.7651,76.8018,4200.0
2015-04-27 11:10:00,83.64,83.66,83.58,83.62,9000.0,76.7743,76.7926,76.7192,76.7559,9000.0
2015-04-27 11:15:00,83.63,83.63,83.59,83.59,2300.0,76.7651,76.7651,76.7284,76.7284,2300.0
2015-04-27 11:20:00,83.59,83.63,83.59,83.63,1700.0,76.7284,76.7651,76.7284,76.7651,1700.0
2015-04-27 11:25:00,83.62,83.62,83.52,83.6,4500.0,76.7559,76.7559,76.6641,76.7375,4500.0
2015-04-27 11:30:00,83.67,83.67,83.62,83.64,7100.0,76.8018,76.8018,76.7559,76.7743,7100.0
2015-04-27 11:35:00,83.63,83.63,83.56,83.57,1900.0,76.7651,76.7651,76.7008,76.71,1900.0
2015-04-27 11:40:00,83.57,83.58,83.56,83.57,1900.0,76.71,76.7192,76.7008,76.71,1900.0
2015-04-27 11:45:00,83.53,83.55,83.48,83.49,5800.0,76.6733,76.6916,76.6274,76.6366,5800.0
2015-04-27 11:50:00,83.48,83.49,83.46,83.48,2800.0,76.6274,76.6366,76.609,76.6274,2800.0
2015-04-27 11:55:00,83.49,83.53,83.45,83.49,6600.0,76.6366,76.6733,76.5999,76.6366,6600.0
2015-04-27 12:00:00,83.48,83.48,83.44,83.48,2700.0,76.6274,76.6274,76.5907,76.6274,2700.0
2015-04-27 12:05:00,83.48,83.51,83.46,83.47,2700.0,76.6274,76.6549,76.609,76.6182,2700.0
2015-04-27 12:10:00,83.45,83.45,83.4,83.42,9500.0,76.5999,76.5999,76.554,76.5723,9500.0
2015-04-27 12:15:00,83.41,83.44,83.38,83.4,11200.0,76.5631,76.5907,76.5356,76.554,11200.0
2015-04-27 12:20:00,83.41,83.48,83.39,83.42,3400.0,76.5631,76.6274,76.5448,76.5723,3400.0
2015-04-27 12:25:00,83.4,83.45,83.39,83.39,2300.0,76.554,76.5999,76.5448,76.5448,2300.0
2015-04-27 12:30:00,83.39,83.42,83.38,83.42,6300.0,76.5448,76.5723,76.5356,76.5723,6300.0
2015-04-27 12:35:00,83.42,83.49,83.42,83.48,5300.0,76.5723,76.6366,76.5723,76.6274,5300.0
2015-04-27 12:40:00,83.47,83.47,83.42,83.42,7400.0,76.6182,76.6182,76.5723,76.5723,7400.0
2015-04-27 12:45:00,83.42,83.43,83.41,83.43,8100.0,76.5723,76.5815,76.5631,76.5815,8100.0
2015-04-27 12:50:00,83.43,83.43,83.33,83.35,10300.0,76.5815,76.5815,76.4897,76.5081,10300.0
2015-04-27 12:55:00,83.33,83.38,83.33,83.38,2900.0,76.4897,76.5356,76.4897,76.5356,2900.0
2015-04-27 13:00:00,83.38,83.38,83.28,83.34,3700.0,76.5356,76.5356,76.4438,76.4989,3700.0
2015-04-27 13:05:00,83.37,83.39,83.33,83.37,2300.0,76.5264,76.5448,76.4897,76.5264,2300.0
2015-04-27 13:10:00,83.38,83.38,83.27,83.27,1500.0,76.5356,76.5356,76.4346,76.4346,1500.0
2015-04-27 13:15:00,83.26,83.3,83.24,83.26,9400.0,76.4255,76.4622,76.4071,76.4255,9400.0
2015-04-27 13:20:00,83.24,83.25,83.2,83.23,2900.0,76.4071,76.4163,76.3704,76.3979,2900.0
2015-04-27 13:25:00,83.21,83.32,83.21,83.32,2500.0,76.3796,76.4805,76.3796,76.4805,2500.0
2015-04-27 13:30:00,83.33,83.33,83.27,83.28,3800.0,76.4897,76.4897,76.4346,76.4438,3800.0
2015-04-27 13:35:00,83.29,83.29,83.19,83.25,12200.0,76.453,76.453,76.3612,76.4163,12200.0
2015-04-27 13:40:00,83.24,83.26,83.22,83.25,2300.0,76.4071,76.4255,76.3887,76.4163,2300.0
2015-04-27 13:45:00,83.23,83.23,83.19,83.2,2700.0,76.3979,76.3979,76.3612,76.3704,2700.0
2015-04-27 13:50:00,83.21,83.21,83.17,83.18,2500.0,76.3796,76.3796,76.3428,76.352,2500.0
2015-04-27 13:55:00,83.17,83.23,83.15,83.23,4000.0,76.3428,76.3979,76.3245,76.3979,4000.0
2015-04-27 14:00:00,83.24,83.24,83.17,83.18,1900.0,76.4071,76.4071,76.3428,76.352,1900.0
2015-04-27 14:05:00,83.18,83.25,83.18,83.23,3000.0,76.352,76.4163,76.352,76.3979,3000.0
2015-04-27 14:10:00,83.24,83.24,83.17,83.17,1800.0,76.4071,76.4071,76.3428,76.3428,1800.0
2015-04-27 14:15:00,83.16,83.19,83.11,83.19,2800.0,76.3337,76.3612,76.2878,76.3612,2800.0
2015-04-27 14:20:00,83.2,83.24,83.19,83.24,1500.0,76.3704,76.4071,76.3612,76.4071,1500.0
2015-04-27 14:25:00,83.21,83.27,83.2,83.2,3200.0,76.3796,76.4346,76.3704,76.3704,3200.0
2015-04-27 14:30:00,83.2,83.2,83.12,83.16,3100.0,76.3704,76.3704,76.2969,76.3337,3100.0
2015-04-27 14:35:00,83.15,83.15,83.0,83.0,4500.0,76.3245,76.3245,76.1868,76.1868,4500.0
2015-04-27 14:40:00,83.04,83.14,83.02,83.12,6400.0,76.2235,76.3153,76.2052,76.2969,6400.0
2015-04-27 14:45:00,83.11,83.13,83.04,83.04,5000.0,76.2878,76.3061,76.2235,76.2235,5000.0
2015-04-27 14:50:00,83.04,83.04,82.98,82.99,3400.0,76.2235,76.2235,76.1684,76.1776,3400.0
2015-04-27 14:55:00,82.99,83.01,82.98,83.0,3000.0,76.1776,76.196,76.1684,76.1868,3000.0
2015-04-27 15:00:00,83.04,83.09,83.0,83.04,8300.0,76.2235,76.2694,76.1868,76.2235,8300.0
2015-04-27 15:05:00,83.05,83.12,83.02,83.1,3500.0,76.2327,76.2969,76.2052,76.2786,3500.0
2015-04-27 15:10:00,83.11,83.11,83.02,83.02,7200.0,76.2878,76.2878,76.2052,76.2052,7200.0
2015-04-27 15:15:00,83.0,83.03,82.92,82.94,12500.0,76.1868,76.2143,76.1134,76.1317,12500.0
2015-04-27 15:20:00,82.95,83.02,82.94,83.01,10700.0,76.1409,76.2052,76.1317,76.196,10700.0
2015-04-27 15:25:00,83.02,83.12,83.01,83.07,11900.0,76.2052,76.2969,76.196,76.2511,11900.0
2015-04-27 15:30:00,83.09,83.09,83.03,83.06,14500.0,76.2694,76.2694,76.2143,76.2419,14500.0
2015-04-27 15:35:00,83.05,83.14,83.03,83.12,16500.0,76.2327,76.3153,76.2143,76.2969,16500.0
2015-04-27 15:40:00,83.1,83.15,83.06,83.14,13200.0,76.2786,76.3245,76.2419,76.3153,13200.0
2015-04-27 15:45:00,83.14,83.14,83.03,83.05,36700.0,76.3153,76.3153,76.2143,76.2327,36700.0
2015-04-27 15:50:00,83.05,83.07,83.04,83.06,19800.0,76.2327,76.2511,76.2235,76.2419,19800.0
2015-04-27 15:55:00,83.06,83.16,83.03,83.12,60100.0,76.2419,76.3337,76.2143,76.2969,60100.0
2015-04-28 09:30:00,82.78,83.09,82.72,82.75,15000.0,75.9849,76.2694,75.9298,75.9573,15000.0
2015-04-28 09:35:00,82.76,82.8,82.61,82.62,22400.0,75.9665,76.0032,75.8288,75.838,22400.0
2015-04-28 09:40:00,82.65,82.8,82.65,82.7,6400.0,75.8655,76.0032,75.8655,75.9114,6400.0
2015-04-28 09:45:00,82.71,82.72,82.56,82.57,3600.0,75.9206,75.9298,75.7829,75.7921,3600.0
2015-04-28 09:50:00,82.57,82.65,82.46,82.46,10900.0,75.7921,75.8655,75.6911,75.6911,10900.0
2015-04-28 09:55:00,82.44,82.44,82.31,82.31,3000.0,75.6728,75.6728,75.5534,75.5534,3000.0
2015-04-28 10:00:00,82.31,82.41,82.17,82.2,4800.0,75.5534,75.6452,75.4249,75.4525,4800.0
2015-04-28 10:05:00,82.17,82.25,81.96,81.98,11600.0,75.4249,75.4984,75.2322,75.2505,11600.0
2015-04-28 10:10:00,82.0,82.0,81.83,81.94,8700.0,75.2689,75.2689,75.1128,75.2138,8700.0
2015-04-28 10:15:00,81.89,82.22,81.82,82.21,25200.0,75.1679,75.4708,75.1037,75.4616,25200.0
2015-04-28 10:20:00,82.21,82.25,82.06,82.08,7700.0,75.4616,75.4984,75.324,75.3423,7700.0
2015-04-28 10:25:00,82.08,82.16,82.01,82.01,8700.0,75.3423,75.4157,75.2781,75.2781,8700.0
2015-04-28 10:30:00,82.02,82.21,82.02,82.2,5700.0,75.2872,75.4616,75.2872,75.4525,5700.0
2015-04-28 10:35:00,82.18,82.32,82.18,82.32,30500.0,75.4341,75.5626,75.4341,75.5626,30500.0
2015-04-28 10:40:00,82.31,82.47,82.31,82.44,5100.0,75.5534,75.7003,75.5534,75.6728,5100.0
2015-04-28 10:45:00,82.45,82.53,82.45,82.53,2100.0,75.6819,75.7554,75.6819,75.7554,2100.0
2015-04-28 10:50:00,82.56,82.66,82.52,82.58,12100.0,75.7829,75.8747,75.7462,75.8013,12100.0
2015-04-28 10:55:00,82.56,82.66,82.5,82.64,11800.0,75.7829,75.8747,75.7278,75.8563,11800.0
2015-04-28 11:00:00,82.66,82.68,82.62,82.67,23800.0,75.8747,75.8931,75.838,75.8839,23800.0
2015-04-28 11:05:00,82.64,82.67,82.6,82.65,11200.0,75.8563,75.8839,75.8196,75.8655,11200.0
2015-04-28 11:10:00,82.64,82.79,82.63,82.75,14400.0,75.8563,75.994,75.8472,75.9573,14400.0
2015-04-28 11:15:00,82.75,82.75,82.65,82.7,9700.0,75.9573,75.9573,75.8655,75.9114,9700.0
2015-04-28 11:20:00,82.69,82.72,82.62,82.64,13600.0,75.9022,75.9298,75.838,75.8563,13600.0
2015-04-28 11:25:00,82.59,82.78,82.59,82.75,20900.0,75.8105,75.9849,75.8105,75.9573,20900.0
2015-04-28 11:30:00,82.75,82.8,82.68,82.69,12000.0,75.9573,76.0032,75.8931,75.9022,12000.0
2015-04-28 11:35:00,82.7,82.76,82.68,82.7,12700.0,75.9114,75.9665,75.8931,75.9114,12700.0
2015-04-28 11:40:00,82.72,82.73,82.57,82.59,4100.0,75.9298,75.939,75.7921,75.8105,4100.0
2015-04-28 11:45:00,82.6,82.67,82.57,82.64,7600.0,75.8196,75.8839,75.7921,75.8563,7600.0
2015-04-28 11:50:00,82.64,82.71,82.62,82.67,8200.0,75.8563,75.9206,75.838,75.8839,8200.0
2015-04-28 11:55:00,82.65,82.67,82.62,82.66,2300.0,75.8655,75.8839,75.838,75.8747,2300.0
2015-04-28 12:00:00,82.67,82.69,82.56,82.58,5500.0,75.8839,75.9022,75.7829,75.8013,5500.0
2015-04-28 12:05:00,82.56,82.66,82.54,82.65,3800.0,75.7829,75.8747,75.7646,75.8655,3800.0
2015-04-28 12:10:00,82.64,82.66,82.6,82.6,3900.0,75.8563,75.8747,75.8196,75.8196,3900.0
2015-04-28 12:15:00,82.61,82.61,82.51,82.52,3400.0,75.8288,75.8288,75.737,75.7462,3400.0
2015-04-28 12:20:00,82.51,82.53,82.48,82.52,7000.0,75.737,75.7554,75.7095,75.7462,7000.0
2015-04-28 12:25:00,82.56,82.64,82.56,82.59,3100.0,75.7829,75.8563,75.7829,75.8105,3100.0
2015-04-28 12:30:00,82.58,82.6,82.55,82.58,9200.0,75.8013,75.8196,75.7737,75.8013,9200.0
2015-04-28 12:35:00,82.57,82.57,82.45,82.46,4800.0,75.7921,75.7921,75.6819,75.6911,4800.0
2015-04-28 12:40:00,82.46,82.51,82.44,82.45,3900.0,75.6911,75.737,75.6728,75.6819,3900.0
2015-04-28 12:45:00,82.49,82.56,82.48,82.48,3400.0,75.7187,75.7829,75.7095,75.7095,3400.0
2015-04-28 12:50:00,82.49,82.53,82.42,82.51,3800.0,75.7187,75.7554,75.6544,75.737,3800.0
2015-04-28 12:55:00,82.54,82.57,82.5,82.56,2200.0,75.7646,75.7921,75.7278,75.7829,2200.0
2015-04-28 13:00:00,82.54,82.57,82.51,82.54,4700.0,75.7646,75.7921,75.737,75.7646,4700.0
2015-04-28 13:05:00,82.51,82.55,82.5,82.53,4400.0,75.737,75.7737,75.7278,75.7554,4400.0
2015-04-28 13:10:00,82.54,82.57,82.54,82.55,2400.0,75.7646,75.7921,75.7646,75.7737,2400.0
2015-04-28 13:15:00,82.53,82.55,82.51,82.55,2600.0,75.7554,75.7737,75.737,75.7737,2600.0
2015-04-28 13:20:00,82.53,82.57,82.5,82.56,3800.0,75.7554,75.7921,75.7278,75.7829,3800.0
2015-04-28 13:25:00,82.55,82.55,82.49,82.54,3700.0,75.7737,75.7737,75.7187,75.7646,3700.0
2015-04-28 13:30:00,82.54,82.54,82.52,82.52,1000.0,75.7646,75.7646,75.7462,75.7462,1000.0
2015-04-28 13:35:00,82.53,82.63,82.5,82.63,4300.0,75.7554,75.8472,75.7278,75.8472,4300.0
2015-04-28 13:40:00,82.65,82.67,82.62,82.63,2800.0,75.8655,75.8839,75.838,75.8472,2800.0
2015-04-28 13:45:00,82.63,82.65,82.61,82.62,2100.0,75.8472,75.8655,75.8288,75.838,2100.0
2015-04-28 13:50:00,82.61,82.62,82.55,82.55,1700.0,75.8288,75.838,75.7737,75.7737,1700.0
2015-04-28 13:55:00,82.58,82.62,82.55,82.55,2800.0,75.8013,75.838,75.7737,75.7737,2800.0
2015-04-28 14:00:00,82.54,82.54,82.47,82.47,4300.0,75.7646,75.7646,75.7003,75.7003,4300.0
2015-04-28 14:05:00,82.5,82.52,82.44,82.52,8900.0,75.7278,75.7462,75.6728,75.7462,8900.0
2015-04-28 14:10:00,82.52,82.66,82.52,82.57,5600.0,75.7462,75.8747,75.7462,75.7921,5600.0
2015-04-28 14:15:00,82.55,82.8,82.55,82.75,13400.0,75.7737,76.0032,75.7737,75.9573,13400.0
2015-04-28 14:20:00,82.75,82.75,82.69,82.72,3700.0,75.9573,75.9573,75.9022,75.9298,3700.0
2015-04-28 14:25:00,82.68,82.76,82.68,82.74,5900.0,75.8931,75.9665,75.8931,75.9481,5900.0
2015-04-28 14:30:00,82.73,82.79,82.69,82.79,5900.0,75.939,75.994,75.9022,75.994,5900.0
2015-04-28 14:35:00,82.76,82.84,82.75,82.84,5000.0,75.9665,76.0399,75.9573,76.0399,5000.0
2015-04-28 14:40:00,82.83,82.92,82.83,82.9,5600.0,76.0308,76.1134,76.0308,76.095,5600.0
2015-04-28 14:45:00,82.92,82.93,82.88,82.9,5200.0,76.1134,76.1225,76.0766,76.095,5200.0
2015-04-28 14:50:00,82.91,82.91,82.86,82.87,2800.0,76.1042,76.1042,76.0583,76.0675,2800.0
2015-04-28 14:55:00,82.86,82.99,82.85,82.97,7700.0,76.0583,76.1776,76.0491,76.1593,7700.0
2015-04-28 15:00:00,82.96,83.04,82.95,83.03,6800.0,76.1501,76.2235,76.1409,76.2143,6800.0
2015-04-28 15:05:00,83.02,83.07,83.0,83.03,8900.0,76.2052,76.2511,76.1868,76.2143,8900.0
2015-04-28 15:10:00,83.04,83.1,83.04,83.08,10000.0,76.2235,76.2786,76.2235,76.2602,10000.0
2015-04-28 15:15:00,83.04,83.05,82.99,83.01,9800.0,76.2235,76.2327,76.1776,76.196,9800.0
2015-04-28 15:20:00,83.01,83.06,83.01,83.02,7500.0,76.196,76.2419,76.196,76.2052,7500.0
2015-04-28 15:25:00,83.02,83.03,82.99,83.01,7700.0,76.2052,76.2143,76.1776,76.196,7700.0
2015-04-28 15:30:00,83.01,83.07,83.01,83.03,10300.0,76.196,76.2511,76.196,76.2143,10300.0
2015-04-28 15:35:00,83.01,83.05,83.01,83.03,14800.0,76.196,76.2327,76.196,76.2143,14800.0
2015-04-28 15:40:00,83.03,83.08,83.02,83.08,10300.0,76.2143,76.2602,76.2052,76.2602,10300.0
2015-04-28 15:45:00,83.07,83.09,83.0,83.0,19300.0,76.2511,76.2694,76.1868,76.1868,19300.0
2015-04-28 15:50:00,82.98,83.05,82.95,83.05,22900.0,76.1684,76.2327,76.1409,76.2327,22900.0
2015-04-28 15:55:00,83.05,83.14,83.04,83.12,33100.0,76.2327,76.3153,76.2235,76.2969,33100.0
2015-04-29 09:30:00,82.43,82.71,82.36,82.42,10200.0,75.6636,75.9206,75.5993,75.6544,10200.0
2015-04-29 09:35:00,82.38,82.49,82.19,82.49,16200.0,75.6177,75.7187,75.4433,75.7187,16200.0
2015-04-29 09:40:00,82.41,82.44,82.11,82.15,11700.0,75.6452,75.6728,75.3699,75.4066,11700.0
2015-04-29 09:45:00,82.15,82.49,82.15,82.47,17600.0,75.4066,75.7187,75.4066,75.7003,17600.0
2015-04-29 09:50:00,82.46,82.48,82.23,82.48,6100.0,75.6911,75.7095,75.48,75.7095,6100.0
2015-04-29 09:55:00,82.5,82.5,82.32,82.32,4000.0,75.7278,75.7278,75.5626,75.5626,4000.0
2015-04-29 10:00:00,82.32,82.34,82.13,82.18,8300.0,75.5626,75.581,75.3882,75.4341,8300.0
2015-04-29 10:05:00,82.12,82.12,81.86,81.92,8100.0,75.379,75.379,75.1404,75.1955,8100.0
2015-04-29 10:10:00,81.93,82.03,81.81,82.03,5600.0,75.2046,75.2964,75.0945,75.2964,5600.0
2015-04-29 10:15:00,82.04,82.04,81.89,81.98,4300.0,75.3056,75.3056,75.1679,75.2505,4300.0
2015-04-29 10:20:00,81.92,81.98,81.82,81.82,4200.0,75.1955,75.2505,75.1037,75.1037,4200.0
2015-04-29 10:25:00,81.82,82.01,81.78,81.97,12800.0,75.1037,75.2781,75.0669,75.2413,12800.0
2015-04-29 10:30:00,81.94,82.1,81.94,82.1,2800.0,75.2138,75.3607,75.2138,75.3607,2800.0
2015-04-29 10:35:00,82.08,82.09,81.96,81.96,6900.0,75.3423,75.3515,75.2322,75.2322,6900.0
2015-04-29 10:40:00,81.97,82.14,81.97,82.14,5400.0,75.2413,75.3974,75.2413,75.3974,5400.0
2015-04-29 10:45:00,82.1,82.11,82.05,82.1,4900.0,75.3607,75.3699,75.3148,75.3607,4900.0
2015-04-29 10:50:00,82.09,82.18,82.08,82.16,6000.0,75.3515,75.4341,75.3423,75.4157,6000.0
2015-04-29 10:55:00,82.13,82.23,82.11,82.22,5700.0,75.3882,75.48,75.3699,75.4708,5700.0
2015-04-29 11:00:00,82.18,82.31,82.18,82.31,2500.0,75.4341,75.5534,75.4341,75.5534,2500.0
2015-04-29 11:05:00,82.32,82.53,82.3,82.52,10700.0,75.5626,75.7554,75.5443,75.7462,10700.0
2015-04-29 11:10:00,82.52,82.62,82.46,82.56,12200.0,75.7462,75.838,75.6911,75.7829,12200.0
2015-04-29 11:15:00,82.56,82.81,82.56,82.72,5300.0,75.7829,76.0124,75.7829,75.9298,5300.0
2015-04-29 11:20:00,82.74,82.85,82.72,82.72,6300.0,75.9481,76.0491,75.9298,75.9298,6300.0
2015-04-29 11:25:00,82.68,82.68,82.55,82.59,9300.0,75.8931,75.8931,75.7737,75.8105,9300.0
2015-04-29 11:30:00,82.6,82.67,82.59,82.61,3300.0,75.8196,75.8839,75.8105,75.8288,3300.0
2015-04-29 11:35:00,82.61,82.7,82.59,82.69,2900.0,75.8288,75.9114,75.8105,75.9022,2900.0
2015-04-29 11:40:00,82.7,82.71,82.63,82.71,4800.0,75.9114,75.9206,75.8472,75.9206,4800.0
2015-04-29 11:45:00,82.69,82.72,82.66,82.66,3600.0,75.9022,75.9298,75.8747,75.8747,3600.0
2015-04-29 11:50:00,82.66,82.76,82.66,82.68,5100.0,75.8747,75.9665,75.8747,75.8931,5100.0
2015-04-29 11:55:00,82.67,82.9,82.65,82.9,9600.0,75.8839,76.095,75.8655,76.095,9600.0
2015-04-29 12:00:00,82.92,82.92,82.76,82.78,6400.0,76.1134,76.1134,75.9665,75.9849,6400.0
2015-04-29 12:05:00,82.79,82.79,82.72,82.76,3000.0,75.994,75.994,75.9298,75.9665,3000.0
2015-04-29 12:10:00,82.76,82.76,82.57,82.59,3400.0,75.9665,75.9665,75.7921,75.8105,3400.0
2015-04-29 12:15:00,82.59,82.61,82.57,82.6,4000.0,75.8105,75.8288,75.7921,75.8196,4000.0
2015-04-29 12:20:00,82.58,82.67,82.58,82.64,5100.0,75.8013,75.8839,75.8013,75.8563,5100.0
2015-04-29 12:25:00,82.65,82.66,82.56,82.65,5500.0,75.8655,75.8747,75.7829,75.8655,5500.0
2015-04-29 12:30:00,82.63,82.63,82.57,82.61,3200.0,75.8472,75.8472,75.7921,75.8288,3200.0
2015-04-29 12:35:00,82.6,82.64,82.58,82.59,2900.0,75.8196,75.8563,75.8013,75.8105,2900.0
2015-04-29 12:40:00,82.56,82.71,82.55,82.71,3600.0,75.7829,75.9206,75.7737,75.9206,3600.0
2015-04-29 12:45:00,82.71,82.77,82.7,82.77,4900.0,75.9206,75.9757,75.9114,75.9757,4900.0
2015-04-29 12:50:00,82.79,82.82,82.72,82.73,4300.0,75.994,76.0216,75.9298,75.939,4300.0
2015-04-29 12:55:00,82.71,82.91,82.7,82.86,2900.0,75.9206,76.1042,75.9114,76.0583,2900.0
2015-04-29 13:00:00,82.86,82.86,82.76,82.76,2700.0,76.0583,76.0583,75.9665,75.9665,2700.0
2015-04-29 13:05:00,82.74,82.81,82.71,82.81,3100.0,75.9481,76.0124,75.9206,76.0124,3100.0
2015-04-29 13:10:00,82.8,82.81,82.69,82.81,4600.0,76.0032,76.0124,75.9022,76.0124,4600.0
2015-04-29 13:15:00,82.8,82.89,82.8,82.86,4300.0,76.0032,76.0858,76.0032,76.0583,4300.0
2015-04-29 13:20:00,82.83,82.92,82.77,82.81,4600.0,76.0308,76.1134,75.9757,76.0124,4600.0
2015-04-29 13:25:00,82.84,82.88,82.74,82.75,2500.0,76.0399,76.0766,75.9481,75.9573,2500.0
2015-04-29 13:30:00,82.77,82.79,82.76,82.77,1700.0,75.9757,75.994,75.9665,75.9757,1700.0
2015-04-29 13:35:00,82.75,82.79,82.74,82.79,3000.0,75.9573,75.994,75.9481,75.994,3000.0
2015-04-29 13:40:00,82.78,82.91,82.77,82.89,4200.0,75.9849,76.1042,75.9757,76.0858,4200.0
2015-04-29 13:45:00,82.92,82.92,82.88,82.88,3900.0,76.1134,76.1134,76.0766,76.0766,3900.0
2015-04-29 13:50:00,82.88,82.9,82.85,82.85,4000.0,76.0766,76.095,76.0491,76.0491,4000.0
2015-04-29 13:55:00,82.85,82.95,82.82,82.84,4500.0,76.0491,76.1409,76.0216,76.0399,4500.0
2015-04-29 14:00:00,82.91,83.12,82.71,82.94,11200.0,76.1042,76.2969,75.9206,76.1317,11200.0
2015-04-29 14:05:00,83.0,83.1,82.79,82.81,14200.0,76.1868,76.2786,75.994,76.0124,14200.0
2015-04-29 14:10:00,82.84,82.87,82.67,82.69,3900.0,76.0399,76.0675,75.8839,75.9022,3900.0
2015-04-29 14:15:00,82.69,82.88,82.69,82.88,3700.0,75.9022,76.0766,75.9022,76.0766,3700.0
2015-04-29 14:20:00,82.85,82.96,82.81,82.94,4600.0,76.0491,76.1501,76.0124,76.1317,4600.0
2015-04-29 14:25:00,82.93,82.99,82.87,82.95,5200.0,76.1225,76.1776,76.0675,76.1409,5200.0
2015-04-29 14:30:00,82.98,83.2,82.96,83.16,7000.0,76.1684,76.3704,76.1501,76.3337,7000.0
2015-04-29 14:35:00,83.17,83.19,83.04,83.04,5000.0,76.3428,76.3612,76.2235,76.2235,5000.0
2015-04-29 14:40:00,83.11,83.24,83.09,83.23,2900.0,76.2878,76.4071,76.2694,76.3979,2900.0
2015-04-29 14:45:00,83.27,83.27,83.2,83.22,3800.0,76.4346,76.4346,76.3704,76.3887,3800.0
2015-04-29 14:50:00,83.22,83.38,83.2,83.24,15500.0,76.3887,76.5356,76.3704,76.4071,15500.0
2015-04-29 14:55:00,83.2,83.24,83.18,83.18,5000.0,76.3704,76.4071,76.352,76.352,5000.0
2015-04-29 15:00:00,83.2,83.23,83.06,83.06,10000.0,76.3704,76.3979,76.2419,76.2419,10000.0
2015-04-29 15:05:00,83.05,83.11,82.98,83.0,6900.0,76.2327,76.2878,76.1684,76.1868,6900.0
2015-04-29 15:10:00,83.0,83.0,82.84,82.95,8000.0,76.1868,76.1868,76.0399,76.1409,8000.0
2015-04-29 15:15:00,82.96,83.07,82.95,83.07,8700.0,76.1501,76.2511,76.1409,76.2511,8700.0
2015-04-29 15:20:00,83.07,83.09,83.03,83.08,8800.0,76.2511,76.2694,76.2143,76.2602,8800.0
2015-04-29 15:25:00,83.09,83.13,83.07,83.11,5200.0,76.2694,76.3061,76.2511,76.2878,5200.0
2015-04-29 15:30:00,83.09,83.15,83.04,83.05,13300.0,76.2694,76.3245,76.2235,76.2327,13300.0
2015-04-29 15:35:00,83.05,83.14,83.05,83.09,12500.0,76.2327,76.3153,76.2327,76.2694,12500.0
2015-04-29 15:40:00,83.09,83.11,82.99,83.01,19300.0,76.2694,76.2878,76.1776,76.196,19300.0
2015-04-29 15:45:00,83.0,83.15,83.0,83.15,25000.0,76.1868,76.3245,76.1868,76.3245,25000.0
2015-04-29 15:50:00,83.15,83.15,83.02,83.04,30000.0,76.3245,76.3245,76.2052,76.2235,30000.0
2015-04-29 15:55:00,83.03,83.14,83.02,83.09,38400.0,76.2143,76.3153,76.2052,76.2694,38400.0
2015-04-30 09:30:00,83.08,84.26,83.08,84.18,33400.0,76.2602,77.3434,76.2602,77.2699,33400.0
2015-04-30 09:35:00,84.1,85.09,84.1,84.66,57600.0,77.1965,78.1052,77.1965,77.7105,57600.0
2015-04-30 09:40:00,84.54,84.89,84.54,84.59,23600.0,77.6004,77.9217,77.6004,77.6463,23600.0
2015-04-30 09:45:00,84.55,84.6,84.4,84.4,14700.0,77.6096,77.6555,77.4719,77.4719,14700.0
2015-04-30 09:50:00,84.38,84.43,84.14,84.14,14300.0,77.4535,77.4994,77.2332,77.2332,14300.0
2015-04-30 09:55:00,84.18,84.18,84.08,84.14,22100.0,77.2699,77.2699,77.1781,77.2332,22100.0
2015-04-30 10:00:00,84.11,84.29,84.06,84.17,21300.0,77.2057,77.3709,77.1598,77.2608,21300.0
2015-04-30 10:05:00,84.17,84.36,84.15,84.16,10200.0,77.2608,77.4352,77.2424,77.2516,10200.0
2015-04-30 10:10:00,84.19,84.23,84.09,84.21,12100.0,77.2791,77.3158,77.1873,77.2975,12100.0
2015-04-30 10:15:00,84.21,84.25,84.08,84.09,13300.0,77.2975,77.3342,77.1781,77.1873,13300.0
2015-04-30 10:20:00,84.12,84.18,84.04,84.15,13300.0,77.2149,77.2699,77.1414,77.2424,13300.0
2015-04-30 10:25:00,84.17,84.22,84.02,84.05,7700.0,77.2608,77.3067,77.1231,77.1506,7700.0
2015-04-30 10:30:00,84.04,84.1,84.04,84.07,55400.0,77.1414,77.1965,77.1414,77.169,55400.0
2015-04-30 10:35:00,84.1,84.1,83.88,83.95,13100.0,77.1965,77.1965,76.9946,77.0588,13100.0
2015-04-30 10:40:00,83.93,83.98,83.84,83.97,16600.0,77.0405,77.0864,76.9578,77.0772,16600.0
2015-04-30 10:45:00,83.96,84.17,83.95,84.15,13800.0,77.068,77.2608,77.0588,77.2424,13800.0
2015-04-30 10:50:00,84.15,84.44,84.09,84.43,27600.0,77.2424,77.5086,77.1873,77.4994,27600.0
2015-04-30 10:55:00,84.4,84.6,84.28,84.53,15300.0,77.4719,77.6555,77.3617,77.5912,15300.0
2015-04-30 11:00:00,84.59,84.78,84.57,84.71,12800.0,77.6463,77.8207,77.6279,77.7564,12800.0
2015-04-30 11:05:00,84.78,85.14,84.78,85.0,24400.0,77.8207,78.1511,77.8207,78.0226,24400.0
2015-04-30 11:10:00,85.0,85.24,84.98,85.16,11900.0,78.0226,78.2429,78.0043,78.1695,11900.0
2015-04-30 11:15:00,85.16,85.19,84.89,84.91,10600.0,78.1695,78.197,77.9217,77.94,10600.0
2015-04-30 11:20:00,84.92,85.12,84.9,85.12,5900.0,77.9492,78.1328,77.9308,78.1328,5900.0
2015-04-30 11:25:00,85.06,85.14,85.04,85.11,10600.0,78.0777,78.1511,78.0593,78.1236,10600.0
2015-04-30 11:30:00,85.16,85.43,85.16,85.34,15600.0,78.1695,78.4173,78.1695,78.3347,15600.0
2015-04-30 11:35:00,85.34,85.36,85.1,85.34,29000.0,78.3347,78.3531,78.1144,78.3347,29000.0
2015-04-30 11:40:00,85.33,85.45,85.32,85.45,26800.0,78.3255,78.4357,78.3164,78.4357,26800.0
2015-04-30 11:45:00,85.44,85.49,85.34,85.34,14100.0,78.4265,78.4724,78.3347,78.3347,14100.0
2015-04-30 11:50:00,85.34,85.34,84.87,85.09,11100.0,78.3347,78.3347,77.9033,78.1052,11100.0
2015-04-30 11:55:00,85.09,85.09,85.01,85.07,7000.0,78.1052,78.1052,78.0318,78.0869,7000.0
2015-04-30 12:00:00,85.04,85.14,85.04,85.14,9000.0,78.0593,78.1511,78.0593,78.1511,9000.0
2015-04-30 12:05:00,85.13,85.22,85.03,85.09,10200.0,78.142,78.2246,78.0502,78.1052,10200.0
2015-04-30 12:10:00,85.08,85.2,85.04,85.2,7100.0,78.0961,78.2062,78.0593,78.2062,7100.0
2015-04-30 12:15:00,85.2,85.38,85.2,85.32,9100.0,78.2062,78.3714,78.2062,78.3164,9100.0
2015-04-30 12:20:00,85.32,85.32,85.19,85.23,8900.0,78.3164,78.3164,78.197,78.2337,8900.0
2015-04-30 12:25:00,85.22,85.22,85.04,85.14,11000.0,78.2246,78.2246,78.0593,78.1511,11000.0
2015-04-30 12:30:00,85.13,85.3,85.09,85.28,11700.0,78.142,78.298,78.1052,78.2796,11700.0
2015-04-30 12:35:00,85.31,85.36,85.25,85.25,5000.0,78.3072,78.3531,78.2521,78.2521,5000.0
2015-04-30 12:40:00,85.27,85.48,85.27,85.45,10300.0,78.2705,78.4632,78.2705,78.4357,10300.0
2015-04-30 12:45:00,85.42,85.46,85.36,85.46,11400.0,78.4081,78.4449,78.3531,78.4449,11400.0
2015-04-30 12:50:00,85.47,85.54,85.33,85.38,15900.0,78.454,78.5183,78.3255,78.3714,15900.0
2015-04-30 12:55:00,85.38,85.57,85.37,85.57,9200.0,78.3714,78.5458,78.3623,78.5458,9200.0
2015-04-30 13:00:00,85.57,85.76,85.49,85.74,25300.0,78.5458,78.7202,78.4724,78.7019,25300.0
2015-04-30 13:05:00,85.74,85.79,85.61,85.79,12900.0,78.7019,78.7478,78.5825,78.7478,12900.0
2015-04-30 13:10:00,85.8,85.83,85.69,85.81,17500.0,78.757,78.7845,78.656,78.7661,17500.0
2015-04-30 13:15:00,85.81,85.96,85.75,85.96,22200.0,78.7661,78.9038,78.7111,78.9038,22200.0
2015-04-30 13:20:00,85.98,86.0,85.88,85.96,19600.0,78.9222,78.9405,78.8304,78.9038,19600.0
2015-04-30 13:25:00,85.95,85.99,85.83,85.98,14800.0,78.8946,78.9314,78.7845,78.9222,14800.0
2015-04-30 13:30:00,85.97,86.06,85.81,86.04,52500.0,78.913,78.9956,78.7661,78.9773,52500.0
2015-04-30 13:35:00,86.03,86.05,85.97,85.97,13800.0,78.9681,78.9864,78.913,78.913,13800.0
2015-04-30 13:40:00,85.97,86.13,85.91,86.09,13100.0,78.913,79.0599,78.8579,79.0231,13100.0
2015-04-30 13:45:00,86.1,86.23,86.08,86.09,14600.0,79.0323,79.1517,79.014,79.0231,14600.0
2015-04-30 13:50:00,86.06,86.11,85.81,85.81,40700.0,78.9956,79.0415,78.7661,78.7661,40700.0
2015-04-30 13:55:00,85.82,85.89,85.77,85.86,22700.0,78.7753,78.8396,78.7294,78.812,22700.0
2015-04-30 14:00:00,85.83,85.98,85.76,85.79,16500.0,78.7845,78.9222,78.7202,78.7478,16500.0
2015-04-30 14:05:00,85.77,85.83,85.67,85.69,10200.0,78.7294,78.7845,78.6376,78.656,10200.0
2015-04-30 14:10:00,85.7,85.81,85.68,85.8,13900.0,78.6652,78.7661,78.6468,78.757,13900.0
2015-04-30 14:15:00,85.8,85.86,85.7,85.75,11700.0,78.757,78.812,78.6652,78.7111,11700.0
2015-04-30 14:20:00,85.71,85.74,85.55,85.65,30400.0,78.6743,78.7019,78.5275,78.6193,30400.0
2015-04-30 14:25:00,85.65,85.67,85.59,85.65,14100.0,78.6193,78.6376,78.5642,78.6193,14100.0
2015-04-30 14:30:00,85.64,85.65,85.45,85.47,28200.0,78.6101,78.6193,78.4357,78.454,28200.0
2015-04-30 14:35:00,85.45,85.46,85.33,85.43,9600.0,78.4357,78.4449,78.3255,78.4173,9600.0
2015-04-30 14:40:00,85.49,85.52,85.33,85.38,9300.0,78.4724,78.4999,78.3255,78.3714,9300.0
2015-04-30 14:45:00,85.39,85.4,85.19,85.23,11800.0,78.3806,78.3898,78.197,78.2337,11800.0
2015-04-30 14:50:00,85.19,85.42,85.08,85.38,15300.0,78.197,78.4081,78.0961,78.3714,15300.0
2015-04-30 14:55:00,85.32,85.38,85.3,85.36,43400.0,78.3164,78.3714,78.298,78.3531,43400.0
2015-04-30 15:00:00,85.37,85.37,85.25,85.33,56200.0,78.3623,78.3623,78.2521,78.3255,56200.0
2015-04-30 15:05:00,85.35,85.39,85.19,85.28,19900.0,78.3439,78.3806,78.197,78.2796,19900.0
2015-04-30 15:10:00,85.27,85.4,85.25,85.4,36000.0,78.2705,78.3898,78.2521,78.3898,36000.0
2015-04-30 15:15:00,85.39,85.62,85.37,85.54,19300.0,78.3806,78.5917,78.3623,78.5183,19300.0
2015-04-30 15:20:00,85.53,85.56,85.32,85.42,26600.0,78.5091,78.5367,78.3164,78.4081,26600.0
2015-04-30 15:25:00,85.39,85.49,85.34,85.48,18900.0,78.3806,78.4724,78.3347,78.4632,18900.0
2015-04-30 15:30:00,85.47,85.6,85.45,85.59,28800.0,78.454,78.5734,78.4357,78.5642,28800.0
2015-04-30 15:35:00,85.6,85.64,85.5,85.51,25400.0,78.5734,78.6101,78.4816,78.4908,25400.0
2015-04-30 15:40:00,85.5,85.58,85.5,85.58,60300.0,78.4816,78.555,78.4816,78.555,60300.0
2015-04-30 15:45:00,85.57,85.71,85.55,85.58,71600.0,78.5458,78.6743,78.5275,78.555,71600.0
2015-04-30 15:50:00,85.56,85.6,85.48,85.56,79300.0,78.5367,78.5734,78.4632,78.5367,79300.0
2015-04-30 15:55:00,85.56,85.57,85.46,85.53,66500.0,78.5367,78.5458,78.4449,78.5091,66500.0
2015-05-01 09:30:00,86.12,86.55,85.95,86.55,84600.0,79.0507,79.4454,78.8946,79.4454,84600.0
2015-05-01 09:35:00,86.58,86.67,86.04,86.39,23000.0,79.4729,79.5555,78.9773,79.2985,23000.0
2015-05-01 09:40:00,86.35,86.54,86.26,86.3,13300.0,79.2618,79.4362,79.1792,79.2159,13300.0
2015-05-01 09:45:00,86.31,86.33,85.87,86.0,16700.0,79.2251,79.2434,78.8212,78.9405,16700.0
2015-05-01 09:50:00,86.05,86.15,85.9,86.15,8200.0,78.9864,79.0782,78.8487,79.0782,8200.0
2015-05-01 09:55:00,86.06,86.3,85.98,86.12,8400.0,78.9956,79.2159,78.9222,79.0507,8400.0
2015-05-01 10:00:00,86.03,86.03,85.69,86.02,7300.0,78.9681,78.9681,78.656,78.9589,7300.0
2015-05-01 10:05:00,85.92,86.11,85.8,86.11,6600.0,78.8671,79.0415,78.757,79.0415,6600.0
2015-05-01 10:10:00,86.03,86.09,85.86,85.98,18000.0,78.9681,79.0231,78.812,78.9222,18000.0
2015-05-01 10:15:00,86.03,86.16,85.91,86.11,9000.0,78.9681,79.0874,78.8579,79.0415,9000.0
2015-05-01 10:20:00,86.08,86.17,86.03,86.15,16500.0,79.014,79.0966,78.9681,79.0782,16500.0
2015-05-01 10:25:00,86.11,86.17,86.05,86.07,13300.0,79.0415,79.0966,78.9864,79.0048,13300.0
2015-05-01 10:30:00,86.06,86.16,86.05,86.13,112100.0,78.9956,79.0874,78.9864,79.0599,112100.0
2015-05-01 10:35:00,86.15,86.15,85.92,85.96,10800.0,79.0782,79.0782,78.8671,78.9038,10800.0
2015-05-01 10:40:00,85.89,85.89,85.69,85.75,6500.0,78.8396,78.8396,78.656,78.7111,6500.0
2015-05-01 10:45:00,85.76,85.88,85.76,85.85,4400.0,78.7202,78.8304,78.7202,78.8028,4400.0
2015-05-01 10:50:00,85.86,85.88,85.72,85.84,8400.0,78.812,78.8304,78.6835,78.7937,8400.0
2015-05-01 10:55:00,85.82,85.85,85.69,85.8,6300.0,78.7753,78.8028,78.656,78.757,6300.0
2015-05-01 11:00:00,85.79,86.04,85.77,85.95,9600.0,78.7478,78.9773,78.7294,78.8946,9600.0
2015-05-01 11:05:00,85.92,86.12,85.88,86.12,8700.0,78.8671,79.0507,78.8304,79.0507,8700.0
2015-05-01 11:10:00,86.14,86.15,86.04,86.15,4800.0,79.069,79.0782,78.9773,79.0782,4800.0
2015-05-01 11:15:00,86.14,86.15,86.03,86.11,24900.0,79.069,79.0782,78.9681,79.0415,24900.0
2015-05-01 11:20:00,86.14,86.14,86.05,86.06,9700.0,79.069,79.069,78.9864,78.9956,9700.0
2015-05-01 11:25:00,86.08,86.6,86.08,86.6,67700.0,79.014,79.4913,79.014,79.4913,67700.0
2015-05-01 11:30:00,86.59,86.67,86.53,86.53,8000.0,79.4821,79.5555,79.427,79.427,8000.0
2015-05-01 11:35:00,86.52,86.52,86.42,86.46,4000.0,79.4179,79.4179,79.3261,79.3628,4000.0
2015-05-01 11:40:00,86.46,86.56,86.38,86.56,12100.0,79.3628,79.4546,79.2893,79.4546,12100.0
2015-05-01 11:45:00,86.57,86.57,86.45,86.5,21100.0,79.4637,79.4637,79.3536,79.3995,21100.0
2015-05-01 11:50:00,86.43,86.57,86.4,86.53,5500.0,79.3352,79.4637,79.3077,79.427,5500.0
2015-05-01 11:55:00,86.5,86.6,86.47,86.47,6000.0,79.3995,79.4913,79.372,79.372,6000.0
2015-05-01 12:00:00,86.48,86.53,86.45,86.53,9000.0,79.3811,79.427,79.3536,79.427,9000.0
2015-05-01 12:05:00,86.53,86.54,86.45,86.48,13400.0,79.427,79.4362,79.3536,79.3811,13400.0
2015-05-01 12:10:00,86.46,86.55,86.46,86.5,7100.0,79.3628,79.4454,79.3628,79.3995,7100.0
2015-05-01 12:15:00,86.5,86.57,86.5,86.53,2100.0,79.3995,79.4637,79.3995,79.427,2100.0
2015-05-01 12:20:00,86.49,86.54,86.46,86.54,7800.0,79.3903,79.4362,79.3628,79.4362,7800.0
2015-05-01 12:25:00,86.53,86.54,86.49,86.54,6200.0,79.427,79.4362,79.3903,79.4362,6200.0
2015-05-01 12:30:00,86.55,86.85,86.54,86.85,24200.0,79.4454,79.7208,79.4362,79.7208,24200.0
2015-05-01 12:35:00,86.85,86.85,86.64,86.65,8200.0,79.7208,79.7208,79.528,79.5372,8200.0
2015-05-01 12:40:00,86.59,86.61,86.56,86.58,6900.0,79.4821,79.5005,79.4546,79.4729,6900.0
2015-05-01 12:45:00,86.6,86.65,86.59,86.63,3000.0,79.4913,79.5372,79.4821,79.5188,3000.0
2015-05-01 12:50:00,86.63,86.64,86.53,86.54,12800.0,79.5188,79.528,79.427,79.4362,12800.0
2015-05-01 12:55:00,86.53,86.64,86.52,86.64,6200.0,79.427,79.528,79.4179,79.528,6200.0
2015-05-01 13:00:00,86.65,86.71,86.64,86.67,2600.0,79.5372,79.5923,79.528,79.5555,2600.0
2015-05-01 13:05:00,86.69,86.69,86.64,86.64,2200.0,79.5739,79.5739,79.528,79.528,2200.0
2015-05-01 13:10:00,86.64,86.73,86.63,86.72,7000.0,79.528,79.6106,79.5188,79.6014,7000.0
2015-05-01 13:15:00,86.71,86.9,86.71,86.9,3600.0,79.5923,79.7667,79.5923,79.7667,3600.0
2015-05-01 13:20:00,86.89,86.94,86.83,86.9,28900.0,79.7575,79.8034,79.7024,79.7667,28900.0
2015-05-01 13:25:00,86.9,87.34,86.9,87.34,40700.0,79.7667,80.1705,79.7667,80.1705,40700.0
2015-05-01 13:30:00,87.35,87.38,87.27,87.34,29800.0,80.1797,80.2073,80.1063,80.1705,29800.0
2015-05-01 13:35:00,87.35,87.65,87.3,87.61,27500.0,80.1797,80.4551,80.1338,80.4184,27500.0
2015-05-01 13:40:00,87.6,87.6,87.26,87.28,14200.0,80.4092,80.4092,80.0971,80.1155,14200.0
2015-05-01 13:45:00,87.28,87.52,87.27,87.46,11700.0,80.1155,80.3358,80.1063,80.2807,11700.0
2015-05-01 13:50:00,87.45,87.71,87.44,87.71,16500.0,80.2715,80.5102,80.2623,80.5102,16500.0
2015-05-01 13:55:00,87.7,87.81,87.68,87.76,11500.0,80.501,80.602,80.4826,80.5561,11500.0
2015-05-01 14:00:00,87.8,87.83,87.7,87.74,12800.0,80.5928,80.6203,80.501,80.5377,12800.0
2015-05-01 14:05:00,87.74,87.93,87.71,87.86,24600.0,80.5377,80.7121,80.5102,80.6479,24600.0
2015-05-01 14:10:00,87.85,87.99,87.85,87.93,15600.0,80.6387,80.7672,80.6387,80.7121,15600.0
2015-05-01 14:15:00,87.91,87.94,87.79,87.85,16800.0,80.6938,80.7213,80.5836,80.6387,16800.0
2015-05-01 14:20:00,87.86,87.95,87.84,87.95,11200.0,80.6479,80.7305,80.6295,80.7305,11200.0
2015-05-01 14:25:00,87.97,88.0,87.95,88.0,20600.0,80.7488,80.7764,80.7305,80.7764,20600.0
2015-05-01 14:30:00,88.0,88.0,87.92,87.93,38100.0,80.7764,80.7764,80.7029,80.7121,38100.0
2015-05-01 14:35:00,87.95,88.31,87.94,88.23,73900.0,80.7305,81.0609,80.7213,80.9875,73900.0
2015-05-01 14:40:00,88.26,88.57,88.26,88.44,49800.0,81.015,81.2996,81.015,81.1802,49800.0
2015-05-01 14:45:00,88.43,88.51,88.34,88.41,25300.0,81.1711,81.2445,81.0885,81.1527,25300.0
2015-05-01 14:50:00,88.42,88.42,88.29,88.33,20700.0,81.1619,81.1619,81.0426,81.0793,20700.0
2015-05-01 14:55:00,88.33,88.4,88.3,88.3,15000.0,81.0793,81.1435,81.0517,81.0517,15000.0
2015-05-01 15:00:00,88.32,88.33,88.2,88.24,28600.0,81.0701,81.0793,80.9599,80.9967,28600.0
2015-05-01 15:05:00,88.23,88.28,88.2,88.2,17300.0,80.9875,81.0334,80.9599,80.9599,17300.0
2015-05-01 15:10:00,88.18,88.3,88.17,88.26,20300.0,80.9416,81.0517,80.9324,81.015,20300.0
2015-05-01 15:15:00,88.25,88.31,88.21,88.22,20400.0,81.0058,81.0609,80.9691,80.9783,20400.0
2015-05-01 15:20:00,88.22,88.24,88.11,88.12,25500.0,80.9783,80.9967,80.8773,80.8865,25500.0
2015-05-01 15:25:00,88.12,88.12,88.01,88.05,33000.0,80.8865,80.8865,80.7855,80.8223,33000.0
2015-05-01 15:30:00,88.06,88.19,88.06,88.17,22800.0,80.8314,80.9508,80.8314,80.9324,22800.0
2015-05-01 15:35:00,88.18,88.25,88.09,88.09,30200.0,80.9416,81.0058,80.859,80.859,30200.0
2015-05-01 15:40:00,88.1,88.16,88.08,88.1,23000.0,80.8682,80.9232,80.8498,80.8682,23000.0
2015-05-01 15:45:00,88.11,88.4,88.1,88.4,42900.0,80.8773,81.1435,80.8682,81.1435,42900.0
2015-05-01 15:50:00,88.41,88.44,88.28,88.31,77300.0,81.1527,81.1802,81.0334,81.0609,77300.0
2015-05-01 15:55:00,88.31,88.41,88.31,88.34,84900.0,81.0609,81.1527,81.0609,81.0885,84900.0
2015-05-04 09:30:00,88.24,88.43,88.03,88.26,32600.0,80.9967,81.1711,80.8039,81.015,32600.0
2015-05-04 09:35:00,88.28,88.62,88.25,88.34,6300.0,81.0334,81.3455,81.0058,81.0885,6300.0
2015-05-04 09:40:00,88.33,88.48,88.24,88.47,13600.0,81.0793,81.217,80.9967,81.2078,13600.0
2015-05-04 09:45:00,88.46,88.46,88.09,88.1,7600.0,81.1986,81.1986,80.859,80.8682,7600.0
2015-05-04 09:50:00,88.05,88.19,87.97,88.19,5600.0,80.8223,80.9508,80.7488,80.9508,5600.0
2015-05-04 09:55:00,88.14,88.19,88.0,88.06,7400.0,80.9049,80.9508,80.7764,80.8314,7400.0
2015-05-04 10:00:00,88.08,88.46,88.05,88.46,8400.0,80.8498,81.1986,80.8223,81.1986,8400.0
2015-05-04 10:05:00,88.44,88.83,88.42,88.72,16700.0,81.1802,81.5382,81.1619,81.4373,16700.0
2015-05-04 10:10:00,88.65,88.94,88.41,88.91,36500.0,81.373,81.6392,81.1527,81.6117,36500.0
2015-05-04 10:15:00,88.83,89.04,88.66,88.98,42800.0,81.5382,81.731,81.3822,81.6759,42800.0
2015-05-04 10:20:00,88.97,89.36,88.9,89.36,33100.0,81.6667,82.0247,81.6025,82.0247,33100.0
2015-05-04 10:25:00,89.3,89.3,88.93,88.98,30600.0,81.9696,81.9696,81.63,81.6759,30600.0
2015-05-04 10:30:00,89.0,89.11,88.92,89.1,21100.0,81.6943,81.7952,81.6208,81.7861,21100.0
2015-05-04 10:35:00,89.11,89.17,88.89,88.94,14900.0,81.7952,81.8503,81.5933,81.6392,14900.0
2015-05-04 10:40:00,88.91,89.19,88.91,89.18,22000.0,81.6117,81.8687,81.6117,81.8595,22000.0
2015-05-04 10:45:00,89.23,89.26,89.12,89.2,16900.0,81.9054,81.9329,81.8044,81.8779,16900.0
2015-05-04 10:50:00,89.23,89.26,89.02,89.04,17500.0,81.9054,81.9329,81.7126,81.731,17500.0
2015-05-04 10:55:00,89.05,89.17,89.0,89.02,27700.0,81.7402,81.8503,81.6943,81.7126,27700.0
2015-05-04 11:00:00,89.02,89.03,88.8,88.85,24600.0,81.7126,81.7218,81.5107,81.5566,24600.0
2015-05-04 11:05:00,88.85,89.22,88.85,89.14,12400.0,81.5566,81.8962,81.5566,81.8228,12400.0
2015-05-04 11:10:00,89.11,89.27,89.1,89.26,15700.0,81.7952,81.9421,81.7861,81.9329,15700.0
2015-05-04 11:15:00,89.26,89.35,89.15,89.29,16700.0,81.9329,82.0155,81.832,81.9605,16700.0
2015-05-04 11:20:00,89.31,89.48,89.29,89.42,20500.0,81.9788,82.1349,81.9605,82.0798,20500.0
2015-05-04 11:25:00,89.41,89.44,89.09,89.11,13500.0,82.0706,82.0982,81.7769,81.7952,13500.0
2015-05-04 11:30:00,89.11,89.31,89.06,89.29,7600.0,81.7952,81.9788,81.7494,81.9605,7600.0
2015-05-04 11:35:00,89.24,89.28,89.01,89.06,18800.0,81.9146,81.9513,81.7035,81.7494,18800.0
2015-05-04 11:40:00,89.03,89.04,88.98,89.0,2700.0,81.7218,81.731,81.6759,81.6943,2700.0
2015-05-04 11:45:00,88.97,89.07,88.96,89.07,10600.0,81.6667,81.7585,81.6576,81.7585,10600.0
2015-05-04 11:50:00,89.05,89.17,88.97,89.09,30600.0,81.7402,81.8503,81.6667,81.7769,30600.0
2015-05-04 11:55:00,89.1,89.29,89.07,89.23,35600.0,81.7861,81.9605,81.7585,81.9054,35600.0
2015-05-04 12:00:00,89.23,89.24,89.18,89.23,3900.0,81.9054,81.9146,81.8595,81.9054,3900.0
2015-05-04 12:05:00,89.22,89.22,89.04,89.12,15900.0,81.8962,81.8962,81.731,81.8044,15900.0
2015-05-04 12:10:00,89.12,89.26,89.12,89.26,15600.0,81.8044,81.9329,81.8044,81.9329,15600.0
2015-05-04 12:15:00,89.27,89.44,89.27,89.31,19100.0,81.9421,82.0982,81.9421,81.9788,19100.0
2015-05-04 12:20:00,89.3,89.41,89.19,89.34,28200.0,81.9696,82.0706,81.8687,82.0064,28200.0
2015-05-04 12:25:00,89.32,89.51,89.32,89.5,13800.0,81.988,82.1624,81.988,82.1532,13800.0
2015-05-04 12:30:00,89.51,89.57,89.39,89.5,15600.0,82.1624,82.2175,82.0523,82.1532,15600.0
2015-05-04 12:35:00,89.5,89.55,89.47,89.52,18100.0,82.1532,82.1991,82.1257,82.1716,18100.0
2015-05-04 12:40:00,89.52,89.53,89.24,89.25,11200.0,82.1716,82.1808,81.9146,81.9238,11200.0
2015-05-04 12:45:00,89.27,89.28,89.2,89.25,17700.0,81.9421,81.9513,81.8779,81.9238,17700.0
2015-05-04 12:50:00,89.24,89.32,89.23,89.29,12300.0,81.9146,81.988,81.9054,81.9605,12300.0
2015-05-04 12:55:00,89.29,89.43,89.28,89.37,21100.0,81.9605,82.089,81.9513,82.0339,21100.0
2015-05-04 13:00:00,89.34,89.42,89.3,89.36,13500.0,82.0064,82.0798,81.9696,82.0247,13500.0
2015-05-04 13:05:00,89.35,89.44,89.07,89.12,82500.0,82.0155,82.0982,81.7585,81.8044,82500.0
2015-05-04 13:10:00,89.08,89.11,88.95,88.96,19600.0,81.7677,81.7952,81.6484,81.6576,19600.0
2015-05-04 13:15:00,88.97,88.97,88.89,88.96,20500.0,81.6667,81.6667,81.5933,81.6576,20500.0
2015-05-04 13:20:00,88.92,88.99,88.74,88.74,27000.0,81.6208,81.6851,81.4556,81.4556,27000.0
2015-05-04 13:25:00,88.73,88.78,88.73,88.73,6300.0,81.4464,81.4923,81.4464,81.4464,6300.0
2015-05-04 13:30:00,88.74,88.75,88.64,88.68,9900.0,81.4556,81.4648,81.3638,81.4005,9900.0
2015-05-04 13:35:00,88.66,88.77,88.64,88.69,6600.0,81.3822,81.4832,81.3638,81.4097,6600.0
2015-05-04 13:40:00,88.68,88.95,88.67,88.95,13800.0,81.4005,81.6484,81.3914,81.6484,13800.0
2015-05-04 13:45:00,88.92,88.97,88.83,88.91,4700.0,81.6208,81.6667,81.5382,81.6117,4700.0
2015-05-04 13:50:00,88.91,88.99,88.82,88.82,7100.0,81.6117,81.6851,81.5291,81.5291,7100.0
2015-05-04 13:55:00,88.83,88.95,88.77,88.95,6500.0,81.5382,81.6484,81.4832,81.6484,6500.0
2015-05-04 14:00:00,88.95,88.99,88.83,88.84,5400.0,81.6484,81.6851,81.5382,81.5474,5400.0
2015-05-04 14:05:00,88.83,88.96,88.75,88.93,15800.0,81.5382,81.6576,81.4648,81.63,15800.0
2015-05-04 14:10:00,88.92,88.96,88.88,88.89,4900.0,81.6208,81.6576,81.5841,81.5933,4900.0
2015-05-04 14:15:00,88.87,88.99,88.86,88.98,4600.0,81.5749,81.6851,81.5658,81.6759,4600.0
2015-05-04 14:20:00,88.99,89.02,88.93,88.94,15200.0,81.6851,81.7126,81.63,81.6392,15200.0
2015-05-04 14:25:00,88.95,88.95,88.83,88.88,10000.0,81.6484,81.6484,81.5382,81.5841,10000.0
2015-05-04 14:30:00,88.9,88.9,88.74,88.76,15900.0,81.6025,81.6025,81.4556,81.474,15900.0
2015-05-04 14:35:00,88.8,88.8,88.72,88.78,12100.0,81.5107,81.5107,81.4373,81.4923,12100.0
2015-05-04 14:40:00,88.79,88.8,88.68,88.72,22600.0,81.5015,81.5107,81.4005,81.4373,22600.0
2015-05-04 14:45:00,88.72,88.73,88.57,88.6,21700.0,81.4373,81.4464,81.2996,81.3271,21700.0
2015-05-04 14:50:00,88.58,88.58,88.45,88.45,15800.0,81.3088,81.3088,81.1894,81.1894,15800.0
2015-05-04 14:55:00,88.43,88.52,88.37,88.52,22300.0,81.1711,81.2537,81.116,81.2537,22300.0
2015-05-04 15:00:00,88.51,88.52,88.46,88.51,25300.0,81.2445,81.2537,81.1986,81.2445,25300.0
2015-05-04 15:05:00,88.5,88.56,88.48,88.52,20500.0,81.2353,81.2904,81.217,81.2537,20500.0
2015-05-04 15:10:00,88.5,88.5,88.44,88.45,12100.0,81.2353,81.2353,81.1802,81.1894,12100.0
2015-05-04 15:15:00,88.46,88.54,88.39,88.48,16700.0,81.1986,81.272,81.1343,81.217,16700.0
2015-05-04 15:20:00,88.47,88.6,88.47,88.57,22200.0,81.2078,81.3271,81.2078,81.2996,22200.0
2015-05-04 15:25:00,88.59,88.59,88.42,88.42,17200.0,81.3179,81.3179,81.1619,81.1619,17200.0
2015-05-04 15:30:00,88.42,88.55,88.4,88.43,23400.0,81.1619,81.2812,81.1435,81.1711,23400.0
2015-05-04 15:35:00,88.42,88.48,88.36,88.47,32900.0,81.1619,81.217,81.1068,81.2078,32900.0
2015-05-04 15:40:00,88.47,88.54,88.45,88.5,51400.0,81.2078,81.272,81.1894,81.2353,51400.0
2015-05-04 15:45:00,88.5,88.52,88.36,88.4,40500.0,81.2353,81.2537,81.1068,81.1435,40500.0
2015-05-04 15:50:00,88.39,88.39,88.19,88.2,74700.0,81.1343,81.1343,80.9508,80.9599,74700.0
2015-05-04 15:55:00,88.21,88.24,88.08,88.1,87500.0,80.9691,80.9967,80.8498,80.8682,87500.0
2015-05-05 09:30:00,85.54,86.64,85.02,86.32,63000.0,78.5183,79.528,78.041,79.2343,63000.0
2015-05-05 09:35:00,86.39,87.04,86.25,86.99,20000.0,79.2985,79.8952,79.17,79.8493,20000.0
2015-05-05 09:40:00,87.0,87.52,86.87,87.35,15100.0,79.8584,80.3358,79.7391,80.1797,15100.0
2015-05-05 09:45:00,87.24,87.48,86.66,86.95,32100.0,80.0787,80.299,79.5464,79.8126,32100.0
2015-05-05 09:50:00,86.79,86.81,85.78,86.1,54000.0,79.6657,79.684,78.7386,79.0323,54000.0
2015-05-05 09:55:00,86.1,86.16,85.25,85.33,25900.0,79.0323,79.0874,78.2521,78.3255,25900.0
2015-05-05 10:00:00,85.29,85.67,85.23,85.37,17800.0,78.2888,78.6376,78.2337,78.3623,17800.0
2015-05-05 10:05:00,85.38,85.6,85.25,85.6,22500.0,78.3714,78.5734,78.2521,78.5734,22500.0
2015-05-05 10:10:00,85.6,85.68,85.33,85.6,18900.0,78.5734,78.6468,78.3255,78.5734,18900.0
2015-05-05 10:15:00,85.64,86.25,85.64,86.25,42700.0,78.6101,79.17,78.6101,79.17,42700.0
2015-05-05 10:20:00,86.19,86.82,86.17,86.77,37500.0,79.1149,79.6932,79.0966,79.6473,37500.0
2015-05-05 10:25:00,86.77,87.35,86.7,86.98,40500.0,79.6473,80.1797,79.5831,79.8401,40500.0
2015-05-05 10:30:00,86.92,86.94,86.08,86.08,23800.0,79.785,79.8034,79.014,79.014,23800.0
2015-05-05 10:35:00,86.08,86.51,85.94,86.35,28500.0,79.014,79.4087,78.8855,79.2618,28500.0
2015-05-05 10:40:00,86.32,86.36,86.05,86.35,24500.0,79.2343,79.271,78.9864,79.2618,24500.0
2015-05-05 10:45:00,86.31,86.51,86.25,86.4,16300.0,79.2251,79.4087,79.17,79.3077,16300.0
2015-05-05 10:50:00,86.43,86.55,86.33,86.33,38600.0,79.3352,79.4454,79.2434,79.2434,38600.0
2015-05-05 10:55:00,86.3,86.47,86.13,86.42,27700.0,79.2159,79.372,79.0599,79.3261,27700.0
2015-05-05 11:00:00,86.4,86.49,86.19,86.4,19900.0,79.3077,79.3903,79.1149,79.3077,19900.0
2015-05-05 11:05:00,86.33,86.36,86.08,86.1,16900.0,79.2434,79.271,79.014,79.0323,16900.0
2015-05-05 11:10:00,86.16,86.38,86.15,86.15,14400.0,79.0874,79.2893,79.0782,79.0782,14400.0
2015-05-05 11:15:00,86.1,86.12,85.83,86.05,21200.0,79.0323,79.0507,78.7845,78.9864,21200.0
2015-05-05 11:20:00,86.07,86.07,85.92,86.0,24600.0,79.0048,79.0048,78.8671,78.9405,24600.0
2015-05-05 11:25:00,86.02,86.06,85.8,85.85,16800.0,78.9589,78.9956,78.757,78.8028,16800.0
2015-05-05 11:30:00,85.81,85.97,85.67,85.76,12800.0,78.7661,78.913,78.6376,78.7202,12800.0
2015-05-05 11:35:00,85.77,85.82,85.67,85.78,10900.0,78.7294,78.7753,78.6376,78.7386,10900.0
2015-05-05 11:40:00,85.8,85.93,85.8,85.82,8900.0,78.757,78.8763,78.757,78.7753,8900.0
2015-05-05 11:45:00,85.78,85.86,85.55,85.69,23500.0,78.7386,78.812,78.5275,78.656,23500.0
2015-05-05 11:50:00,85.68,85.79,85.53,85.62,8700.0,78.6468,78.7478,78.5091,78.5917,8700.0
2015-05-05 11:55:00,85.62,85.68,85.58,85.65,9600.0,78.5917,78.6468,78.555,78.6193,9600.0
2015-05-05 12:00:00,85.65,85.85,85.57,85.7,16400.0,78.6193,78.8028,78.5458,78.6652,16400.0
2015-05-05 12:05:00,85.65,85.66,85.51,85.51,8700.0,78.6193,78.6284,78.4908,78.4908,8700.0
2015-05-05 12:10:00,85.53,85.68,85.51,85.63,12700.0,78.5091,78.6468,78.4908,78.6009,12700.0
2015-05-05 12:15:00,85.56,85.71,85.55,85.71,8500.0,78.5367,78.6743,78.5275,78.6743,8500.0
2015-05-05 12:20:00,85.74,85.83,85.66,85.67,10500.0,78.7019,78.7845,78.6284,78.6376,10500.0
2015-05-05 12:25:00,85.68,85.69,85.45,85.5,11200.0,78.6468,78.656,78.4357,78.4816,11200.0
2015-05-05 12:30:00,85.55,85.72,85.55,85.57,8000.0,78.5275,78.6835,78.5275,78.5458,8000.0
2015-05-05 12:35:00,85.6,85.6,85.49,85.51,9000.0,78.5734,78.5734,78.4724,78.4908,9000.0
2015-05-05 12:40:00,85.52,85.66,85.5,85.62,6800.0,78.4999,78.6284,78.4816,78.5917,6800.0
2015-05-05 12:45:00,85.63,85.66,85.37,85.37,10000.0,78.6009,78.6284,78.3623,78.3623,10000.0
2015-05-05 12:50:00,85.37,85.56,85.33,85.56,9500.0,78.3623,78.5367,78.3255,78.5367,9500.0
2015-05-05 12:55:00,85.57,85.57,85.31,85.45,7600.0,78.5458,78.5458,78.3072,78.4357,7600.0
2015-05-05 13:00:00,85.48,85.57,85.37,85.39,4400.0,78.4632,78.5458,78.3623,78.3806,4400.0
2015-05-05 13:05:00,85.37,85.5,85.37,85.41,11400.0,78.3623,78.4816,78.3623,78.399,11400.0
2015-05-05 13:10:00,85.44,85.5,85.33,85.34,17100.0,78.4265,78.4816,78.3255,78.3347,17100.0
2015-05-05 13:15:00,85.33,85.44,85.32,85.4,10800.0,78.3255,78.4265,78.3164,78.3898,10800.0
2015-05-05 13:20:00,85.41,85.47,85.38,85.41,8500.0,78.399,78.454,78.3714,78.399,8500.0
2015-05-05 13:25:00,85.39,85.45,85.33,85.44,7700.0,78.3806,78.4357,78.3255,78.4265,7700.0
2015-05-05 13:30:00,85.42,85.62,85.38,85.53,8300.0,78.4081,78.5917,78.3714,78.5091,8300.0
2015-05-05 13:35:00,85.53,85.72,85.53,85.6,11900.0,78.5091,78.6835,78.5091,78.5734,11900.0
2015-05-05 13:40:00,85.62,85.63,85.37,85.42,10400.0,78.5917,78.6009,78.3623,78.4081,10400.0
2015-05-05 13:45:00,85.44,85.45,85.37,85.42,5900.0,78.4265,78.4357,78.3623,78.4081,5900.0
2015-05-05 13:50:00,85.43,85.45,85.22,85.24,12200.0,78.4173,78.4357,78.2246,78.2429,12200.0
2015-05-05 13:55:00,85.26,85.4,85.26,85.4,4900.0,78.2613,78.3898,78.2613,78.3898,4900.0
2015-05-05 14:00:00,85.41,85.41,85.03,85.13,20800.0,78.399,78.399,78.0502,78.142,20800.0
2015-05-05 14:05:00,85.13,85.25,85.07,85.13,12400.0,78.142,78.2521,78.0869,78.142,12400.0
2015-05-05 14:10:00,85.09,85.22,85.09,85.17,6400.0,78.1052,78.2246,78.1052,78.1787,6400.0
2015-05-05 14:15:00,85.17,85.2,84.86,84.99,19100.0,78.1787,78.2062,77.8941,78.0134,19100.0
2015-05-05 14:20:00,84.99,85.38,84.99,85.35,16600.0,78.0134,78.3714,78.0134,78.3439,16600.0
2015-05-05 14:25:00,85.33,85.46,85.3,85.44,18600.0,78.3255,78.4449,78.298,78.4265,18600.0
2015-05-05 14:30:00,85.45,85.45,85.27,85.3,17200.0,78.4357,78.4357,78.2705,78.298,17200.0
2015-05-05 14:35:00,85.3,85.3,85.2,85.27,17700.0,78.298,78.298,78.2062,78.2705,17700.0
2015-05-05 14:40:00,85.25,85.33,85.18,85.33,13000.0,78.2521,78.3255,78.1878,78.3255,13000.0
2015-05-05 14:45:00,85.3,85.31,85.08,85.15,11900.0,78.298,78.3072,78.0961,78.1603,11900.0
2015-05-05 14:50:00,85.15,85.2,84.84,84.97,19300.0,78.1603,78.2062,77.8758,77.9951,19300.0
2015-05-05 14:55:00,84.97,84.97,84.72,84.95,13000.0,77.9951,77.9951,77.7656,77.9767,13000.0
2015-05-05 15:00:00,84.91,85.15,84.91,85.15,17700.0,77.94,78.1603,77.94,78.1603,17700.0
2015-05-05 15:05:00,85.19,85.4,85.19,85.2,20000.0,78.197,78.3898,78.197,78.2062,20000.0
2015-05-05 15:10:00,85.17,85.39,85.16,85.34,17300.0,78.1787,78.3806,78.1695,78.3347,17300.0
2015-05-05 15:15:00,85.34,85.4,85.27,85.37,19200.0,78.3347,78.3898,78.2705,78.3623,19200.0
2015-05-05 15:20:00,85.37,85.39,85.19,85.39,14600.0,78.3623,78.3806,78.197,78.3806,14600.0
2015-05-05 15:25:00,85.42,85.58,85.38,85.49,18700.0,78.4081,78.555,78.3714,78.4724,18700.0
2015-05-05 15:30:00,85.47,85.52,85.4,85.52,17100.0,78.454,78.4999,78.3898,78.4999,17100.0
2015-05-05 15:35:00,85.53,85.55,85.32,85.37,37900.0,78.5091,78.5275,78.3164,78.3623,37900.0
2015-05-05 15:40:00,85.39,85.45,85.31,85.45,20900.0,78.3806,78.4357,78.3072,78.4357,20900.0
2015-05-05 15:45:00,85.43,85.48,85.32,85.45,55200.0,78.4173,78.4632,78.3164,78.4357,55200.0
2015-05-05 15:50:00,85.45,85.54,85.43,85.52,42300.0,78.4357,78.5183,78.4173,78.4999,42300.0
2015-05-05 15:55:00,85.51,85.6,85.47,85.5,60100.0,78.4908,78.5734,78.454,78.4816,60100.0
2015-05-06 09:30:00,86.48,86.69,86.22,86.67,26200.0,79.3811,79.5739,79.1425,79.5555,26200.0
2015-05-06 09:35:00,86.57,86.82,86.15,86.35,6200.0,79.4637,79.6932,79.0782,79.2618,6200.0
2015-05-06 09:40:00,86.26,86.26,85.29,85.29,10300.0,79.1792,79.1792,78.2888,78.2888,10300.0
2015-05-06 09:45:00,85.18,86.18,85.16,86.05,7200.0,78.1878,79.1058,78.1695,78.9864,7200.0
2015-05-06 09:50:00,86.1,86.16,85.91,86.02,7800.0,79.0323,79.0874,78.8579,78.9589,7800.0
2015-05-06 09:55:00,86.09,86.37,86.04,86.31,5300.0,79.0231,79.2802,78.9773,79.2251,5300.0
2015-05-06 10:00:00,86.33,86.33,86.18,86.33,6600.0,79.2434,79.2434,79.1058,79.2434,6600.0
2015-05-06 10:05:00,86.34,86.46,86.17,86.21,16300.0,79.2526,79.3628,79.0966,79.1333,16300.0
2015-05-06 10:10:00,86.24,86.34,86.1,86.17,15900.0,79.1608,79.2526,79.0323,79.0966,15900.0
2015-05-06 10:15:00,86.12,86.58,86.1,86.46,7600.0,79.0507,79.4729,79.0323,79.3628,7600.0
2015-05-06 10:20:00,86.48,86.48,86.3,86.36,3300.0,79.3811,79.3811,79.2159,79.271,3300.0
2015-05-06 10:25:00,86.38,86.79,86.3,86.76,11300.0,79.2893,79.6657,79.2159,79.6382,11300.0
2015-05-06 10:30:00,86.71,86.82,86.66,86.68,8400.0,79.5923,79.6932,79.5464,79.5647,8400.0
2015-05-06 10:35:00,86.65,86.77,86.59,86.73,11000.0,79.5372,79.6473,79.4821,79.6106,11000.0
2015-05-06 10:40:00,86.76,87.05,86.76,86.83,5400.0,79.6382,79.9043,79.6382,79.7024,5400.0
2015-05-06 10:45:00,86.84,87.28,86.84,87.21,14500.0,79.7116,80.1155,79.7116,80.0512,14500.0
2015-05-06 10:50:00,87.18,87.42,87.15,87.37,12600.0,80.0237,80.244,79.9961,80.1981,12600.0
2015-05-06 10:55:00,87.39,87.4,87.11,87.11,7900.0,80.2164,80.2256,79.9594,79.9594,7900.0
2015-05-06 11:00:00,87.11,87.11,86.94,86.94,2400.0,79.9594,79.9594,79.8034,79.8034,2400.0
2015-05-06 11:05:00,86.94,87.01,86.71,87.0,9800.0,79.8034,79.8676,79.5923,79.8584,9800.0
2015-05-06 11:10:00,87.0,87.0,86.73,86.79,5800.0,79.8584,79.8584,79.6106,79.6657,5800.0
2015-05-06 11:15:00,86.75,86.82,86.7,86.73,3500.0,79.629,79.6932,79.5831,79.6106,3500.0
2015-05-06 11:20:00,86.7,86.76,86.62,86.76,11800.0,79.5831,79.6382,79.5096,79.6382,11800.0
2015-05-06 11:25:00,86.77,86.85,86.74,86.85,8200.0,79.6473,79.7208,79.6198,79.7208,8200.0
2015-05-06 11:30:00,86.86,87.13,86.86,86.98,6600.0,79.7299,79.9778,79.7299,79.8401,6600.0
2015-05-06 11:35:00,86.98,87.07,86.92,87.07,3900.0,79.8401,79.9227,79.785,79.9227,3900.0
2015-05-06 11:40:00,87.05,87.45,87.05,87.41,13800.0,79.9043,80.2715,79.9043,80.2348,13800.0
2015-05-06 11:45:00,87.42,87.49,87.3,87.32,15400.0,80.244,80.3082,80.1338,80.1522,15400.0
2015-05-06 11:50:00,87.34,87.44,87.3,87.38,4600.0,80.1705,80.2623,80.1338,80.2073,4600.0
2015-05-06 11:55:00,87.34,87.38,87.14,87.24,10000.0,80.1705,80.2073,79.987,80.0787,10000.0
2015-05-06 12:00:00,87.24,87.38,87.24,87.35,11200.0,80.0787,80.2073,80.0787,80.1797,11200.0
2015-05-06 12:05:00,87.36,87.45,87.32,87.43,5400.0,80.1889,80.2715,80.1522,80.2532,5400.0
2015-05-06 12:10:00,87.39,87.59,87.38,87.38,9200.0,80.2164,80.4,80.2073,80.2073,9200.0
2015-05-06 12:15:00,87.41,87.47,87.37,87.44,2300.0,80.2348,80.2899,80.1981,80.2623,2300.0
2015-05-06 12:20:00,87.47,87.77,87.47,87.64,6600.0,80.2899,80.5652,80.2899,80.4459,6600.0
2015-05-06 12:25:00,87.62,87.74,87.58,87.74,8300.0,80.4276,80.5377,80.3908,80.5377,8300.0
2015-05-06 12:30:00,87.73,87.74,87.66,87.68,5800.0,80.5285,80.5377,80.4643,80.4826,5800.0
2015-05-06 12:35:00,87.67,88.0,87.67,87.83,14300.0,80.4735,80.7764,80.4735,80.6203,14300.0
2015-05-06 12:40:00,87.8,87.82,87.67,87.74,11700.0,80.5928,80.6111,80.4735,80.5377,11700.0
2015-05-06 12:45:00,87.8,87.8,87.69,87.72,12200.0,80.5928,80.5928,80.4918,80.5193,12200.0
2015-05-06 12:50:00,87.71,87.74,87.31,87.31,7300.0,80.5102,80.5377,80.143,80.143,7300.0
2015-05-06 12:55:00,87.3,87.69,87.3,87.66,14500.0,80.1338,80.4918,80.1338,80.4643,14500.0
2015-05-06 13:00:00,87.66,87.66,87.45,87.59,8600.0,80.4643,80.4643,80.2715,80.4,8600.0
2015-05-06 13:05:00,87.55,87.7,87.53,87.62,4800.0,80.3633,80.501,80.3449,80.4276,4800.0
2015-05-06 13:10:00,87.62,87.71,87.61,87.66,4600.0,80.4276,80.5102,80.4184,80.4643,4600.0
2015-05-06 13:15:00,87.63,87.66,87.56,87.56,2200.0,80.4367,80.4643,80.3725,80.3725,2200.0
2015-05-06 13:20:00,87.55,87.55,87.36,87.36,6200.0,80.3633,80.3633,80.1889,80.1889,6200.0
2015-05-06 13:25:00,87.38,87.39,87.25,87.25,3400.0,80.2073,80.2164,80.0879,80.0879,3400.0
2015-05-06 13:30:00,87.28,87.28,87.12,87.18,9200.0,80.1155,80.1155,79.9686,80.0237,9200.0
2015-05-06 13:35:00,87.19,87.2,87.12,87.18,6900.0,80.0329,80.042,79.9686,80.0237,6900.0
2015-05-06 13:40:00,87.19,87.19,87.05,87.06,4300.0,80.0329,80.0329,79.9043,79.9135,4300.0
2015-05-06 13:45:00,87.06,87.06,86.86,86.96,6800.0,79.9135,79.9135,79.7299,79.8217,6800.0
2015-05-06 13:50:00,86.96,87.08,86.96,87.06,6600.0,79.8217,79.9319,79.8217,79.9135,6600.0
2015-05-06 13:55:00,87.06,87.21,87.05,87.21,6900.0,79.9135,80.0512,79.9043,80.0512,6900.0
2015-05-06 14:00:00,87.22,87.24,87.15,87.2,7900.0,80.0604,80.0787,79.9961,80.042,7900.0
2015-05-06 14:05:00,87.17,87.21,87.14,87.19,7600.0,80.0145,80.0512,79.987,80.0329,7600.0
2015-05-06 14:10:00,87.18,87.18,87.01,87.05,7300.0,80.0237,80.0237,79.8676,79.9043,7300.0
2015-05-06 14:15:00,87.01,87.14,87.01,87.14,4200.0,79.8676,79.987,79.8676,79.987,4200.0
2015-05-06 14:20:00,87.17,87.31,87.16,87.18,14000.0,80.0145,80.143,80.0053,80.0237,14000.0
2015-05-06 14:25:00,87.2,87.29,87.16,87.27,7800.0,80.042,80.1246,80.0053,80.1063,7800.0
2015-05-06 14:30:00,87.27,87.27,87.08,87.14,9500.0,80.1063,80.1063,79.9319,79.987,9500.0
2015-05-06 14:35:00,87.17,87.17,86.8,86.95,21200.0,80.0145,80.0145,79.6749,79.8126,21200.0
2015-05-06 14:40:00,86.95,87.01,86.9,87.0,12300.0,79.8126,79.8676,79.7667,79.8584,12300.0
2015-05-06 14:45:00,87.0,87.03,86.9,86.98,8100.0,79.8584,79.886,79.7667,79.8401,8100.0
2015-05-06 14:50:00,86.98,87.09,86.97,87.06,8900.0,79.8401,79.9411,79.8309,79.9135,8900.0
2015-05-06 14:55:00,87.07,87.28,87.05,87.28,7600.0,79.9227,80.1155,79.9043,80.1155,7600.0
2015-05-06 15:00:00,87.28,87.3,87.18,87.25,13700.0,80.1155,80.1338,80.0237,80.0879,13700.0
2015-05-06 15:05:00,87.25,87.27,87.17,87.26,12200.0,80.0879,80.1063,80.0145,80.0971,12200.0
2015-05-06 15:10:00,87.27,87.29,87.23,87.26,12700.0,80.1063,80.1246,80.0696,80.0971,12700.0
2015-05-06 15:15:00,87.26,87.26,87.09,87.1,10700.0,80.0971,80.0971,79.9411,79.9502,10700.0
2015-05-06 15:20:00,87.09,87.24,87.01,87.22,15300.0,79.9411,80.0787,79.8676,80.0604,15300.0
2015-05-06 15:25:00,87.23,87.32,87.2,87.32,15200.0,80.0696,80.1522,80.042,80.1522,15200.0
2015-05-06 15:30:00,87.34,87.45,87.3,87.33,22800.0,80.1705,80.2715,80.1338,80.1614,22800.0
2015-05-06 15:35:00,87.34,87.44,87.33,87.42,20100.0,80.1705,80.2623,80.1614,80.244,20100.0
2015-05-06 15:40:00,87.42,87.44,87.24,87.24,19600.0,80.244,80.2623,80.0787,80.0787,19600.0
2015-05-06 15:45:00,87.22,87.22,87.11,87.19,31600.0,80.0604,80.0604,79.9594,80.0329,31600.0
2015-05-06 15:50:00,87.19,87.19,87.15,87.18,20300.0,80.0329,80.0329,79.9961,80.0237,20300.0
2015-05-06 15:55:00,87.17,87.36,87.16,87.35,37500.0,80.0145,80.1889,80.0053,80.1797,37500.0
2015-05-07 09:30:00,86.95,87.38,86.94,87.02,20800.0,79.8126,80.2073,79.8034,79.8768,20800.0
2015-05-07 09:35:00,87.11,87.39,87.03,87.39,12300.0,79.9594,80.2164,79.886,80.2164,12300.0
2015-05-07 09:40:00,87.45,87.46,87.15,87.43,13100.0,80.2715,80.2807,79.9961,80.2532,13100.0
2015-05-07 09:45:00,87.5,87.58,87.45,87.52,3600.0,80.3174,80.3908,80.2715,80.3358,3600.0
2015-05-07 09:50:00,87.54,87.57,87.12,87.12,3500.0,80.3541,80.3817,79.9686,79.9686,3500.0
2015-05-07 09:55:00,87.02,87.03,86.84,86.99,6800.0,79.8768,79.886,79.7116,79.8493,6800.0
2015-05-07 10:00:00,87.03,87.42,86.94,87.42,5700.0,79.886,80.244,79.8034,80.244,5700.0
2015-05-07 10:05:00,87.4,87.64,87.32,87.38,7900.0,80.2256,80.4459,80.1522,80.2073,7900.0
2015-05-07 10:10:00,87.37,87.57,87.36,87.49,6200.0,80.1981,80.3817,80.1889,80.3082,6200.0
2015-05-07 10:15:00,87.51,87.67,87.45,87.65,5900.0,80.3266,80.4735,80.2715,80.4551,5900.0
2015-05-07 10:20:00,87.67,87.77,87.52,87.75,15800.0,80.4735,80.5652,80.3358,80.5469,15800.0
2015-05-07 10:25:00,87.75,87.92,87.64,87.79,9000.0,80.5469,80.7029,80.4459,80.5836,9000.0
2015-05-07 10:30:00,87.79,87.85,87.67,87.74,9300.0,80.5836,80.6387,80.4735,80.5377,9300.0
2015-05-07 10:35:00,87.75,87.8,87.65,87.8,10300.0,80.5469,80.5928,80.4551,80.5928,10300.0
2015-05-07 10:40:00,87.85,88.17,87.83,88.17,18300.0,80.6387,80.9324,80.6203,80.9324,18300.0
2015-05-07 10:45:00,88.19,88.27,88.13,88.2,10400.0,80.9508,81.0242,80.8957,80.9599,10400.0
2015-05-07 10:50:00,88.21,88.45,88.13,88.39,8100.0,80.9691,81.1894,80.8957,81.1343,8100.0
2015-05-07 10:55:00,88.38,88.64,88.33,88.54,25400.0,81.1252,81.3638,81.0793,81.272,25400.0
2015-05-07 11:00:00,88.57,88.71,88.53,88.59,6900.0,81.2996,81.4281,81.2629,81.3179,6900.0
2015-05-07 11:05:00,88.52,88.52,88.32,88.38,14400.0,81.2537,81.2537,81.0701,81.1252,14400.0
2015-05-07 11:10:00,88.38,88.69,88.36,88.6,21600.0,81.1252,81.4097,81.1068,81.3271,21600.0
2015-05-07 11:15:00,88.57,88.85,88.57,88.85,13200.0,81.2996,81.5566,81.2996,81.5566,13200.0
2015-05-07 11:20:00,88.82,88.86,88.76,88.86,8400.0,81.5291,81.5658,81.474,81.5658,8400.0
2015-05-07 11:25:00,88.87,88.91,88.82,88.84,13700.0,81.5749,81.6117,81.5291,81.5474,13700.0
2015-05-07 11:30:00,88.86,88.87,88.76,88.81,16700.0,81.5658,81.5749,81.474,81.5199,16700.0
2015-05-07 11:35:00,88.83,88.87,88.79,88.87,17600.0,81.5382,81.5749,81.5015,81.5749,17600.0
2015-05-07 11:40:00,88.87,89.04,88.85,89.04,11300.0,81.5749,81.731,81.5566,81.731,11300.0
2015-05-07 11:45:00,89.02,89.17,89.02,89.15,18400.0,81.7126,81.8503,81.7126,81.832,18400.0
2015-05-07 11:50:00,89.15,89.29,89.11,89.28,39900.0,81.832,81.9605,81.7952,81.9513,39900.0
2015-05-07 11:55:00,89.28,89.28,89.13,89.18,30700.0,81.9513,81.9513,81.8136,81.8595,30700.0
2015-05-07 12:00:00,89.19,89.23,89.14,89.23,15400.0,81.8687,81.9054,81.8228,81.9054,15400.0
2015-05-07 12:05:00,89.23,89.33,89.2,89.3,7800.0,81.9054,81.9972,81.8779,81.9696,7800.0
2015-05-07 12:10:00,89.33,89.36,89.3,89.36,7600.0,81.9972,82.0247,81.9696,82.0247,7600.0
2015-05-07 12:15:00,89.38,89.64,89.38,89.64,10500.0,82.0431,82.2817,82.0431,82.2817,10500.0
2015-05-07 12:20:00,89.59,89.59,89.38,89.44,13500.0,82.2358,82.2358,82.0431,82.0982,13500.0
2015-05-07 12:25:00,89.41,89.5,89.31,89.5,14400.0,82.0706,82.1532,81.9788,82.1532,14400.0
2015-05-07 12:30:00,89.5,89.5,89.44,89.47,10600.0,82.1532,82.1532,82.0982,82.1257,10600.0
2015-05-07 12:35:00,89.48,89.49,89.27,89.39,8100.0,82.1349,82.1441,81.9421,82.0523,8100.0
2015-05-07 12:40:00,89.39,89.5,89.39,89.41,13200.0,82.0523,82.1532,82.0523,82.0706,13200.0
2015-05-07 12:45:00,89.43,89.45,89.38,89.43,12000.0,82.089,82.1073,82.0431,82.089,12000.0
2015-05-07 12:50:00,89.45,89.5,89.45,89.5,5000.0,82.1073,82.1532,82.1073,82.1532,5000.0
2015-05-07 12:55:00,89.46,89.5,89.46,89.5,11200.0,82.1165,82.1532,82.1165,82.1532,11200.0
2015-05-07 13:00:00,89.5,89.63,89.48,89.51,11000.0,82.1532,82.2726,82.1349,82.1624,11000.0
2015-05-07 13:05:00,89.48,89.53,89.38,89.38,8800.0,82.1349,82.1808,82.0431,82.0431,8800.0
2015-05-07 13:10:00,89.38,89.39,89.28,89.32,7900.0,82.0431,82.0523,81.9513,81.988,7900.0
2015-05-07 13:15:00,89.32,89.33,89.16,89.23,4800.0,81.988,81.9972,81.8411,81.9054,4800.0
2015-05-07 13:20:00,89.24,89.27,88.98,89.25,18100.0,81.9146,81.9421,81.6759,81.9238,18100.0
2015-05-07 13:25:00,89.24,89.27,89.12,89.18,2400.0,81.9146,81.9421,81.8044,81.8595,2400.0
2015-05-07 13:30:00,89.17,89.25,89.13,89.22,4500.0,81.8503,81.9238,81.8136,81.8962,4500.0
2015-05-07 13:35:00,89.21,89.28,89.2,89.28,5600.0,81.887,81.9513,81.8779,81.9513,5600.0
2015-05-07 13:40:00,89.29,89.3,89.26,89.3,6900.0,81.9605,81.9696,81.9329,81.9696,6900.0
2015-05-07 13:45:00,89.29,89.31,89.21,89.22,6500.0,81.9605,81.9788,81.887,81.8962,6500.0
2015-05-07 13:50:00,89.22,89.27,89.2,89.26,6400.0,81.8962,81.9421,81.8779,81.9329,6400.0
2015-05-07 13:55:00,89.25,89.27,89.23,89.27,7100.0,81.9238,81.9421,81.9054,81.9421,7100.0
2015-05-07 14:00:00,89.27,89.4,89.27,89.4,5500.0,81.9421,82.0614,81.9421,82.0614,5500.0
2015-05-07 14:05:00,89.42,89.52,89.34,89.52,10400.0,82.0798,82.1716,82.0064,82.1716,10400.0
2015-05-07 14:10:00,89.51,89.7,89.5,89.54,31900.0,82.1624,82.3368,82.1532,82.1899,31900.0
2015-05-07 14:15:00,89.52,89.64,89.52,89.63,13600.0,82.1716,82.2817,82.1716,82.2726,13600.0
2015-05-07 14:20:00,89.62,89.67,89.54,89.55,19400.0,82.2634,82.3093,82.1899,82.1991,19400.0
2015-05-07 14:25:00,89.54,89.61,89.53,89.58,26100.0,82.1899,82.2542,82.1808,82.2267,26100.0
2015-05-07 14:30:00,89.56,89.63,89.55,89.63,8800.0,82.2083,82.2726,82.1991,82.2726,8800.0
2015-05-07 14:35:00,89.63,89.87,89.62,89.87,21200.0,82.2726,82.4929,82.2634,82.4929,21200.0
2015-05-07 14:40:00,89.87,89.93,89.83,89.87,14000.0,82.4929,82.5479,82.4561,82.4929,14000.0
2015-05-07 14:45:00,89.86,89.86,89.54,89.56,8800.0,82.4837,82.4837,82.1899,82.2083,8800.0
2015-05-07 14:50:00,89.56,89.64,89.53,89.57,8400.0,82.2083,82.2817,82.1808,82.2175,8400.0
2015-05-07 14:55:00,89.56,89.59,89.54,89.56,11500.0,82.2083,82.2358,82.1899,82.2083,11500.0
2015-05-07 15:00:00,89.57,89.71,89.46,89.56,13900.0,82.2175,82.346,82.1165,82.2083,13900.0
2015-05-07 15:05:00,89.58,89.59,89.45,89.57,13500.0,82.2267,82.2358,82.1073,82.2175,13500.0
2015-05-07 15:10:00,89.58,89.6,89.49,89.49,18700.0,82.2267,82.245,82.1441,82.1441,18700.0
2015-05-07 15:15:00,89.51,89.55,89.44,89.52,19400.0,82.1624,82.1991,82.0982,82.1716,19400.0
2015-05-07 15:20:00,89.51,89.52,89.36,89.43,16600.0,82.1624,82.1716,82.0247,82.089,16600.0
2015-05-07 15:25:00,89.46,89.47,89.35,89.39,12700.0,82.1165,82.1257,82.0155,82.0523,12700.0
2015-05-07 15:30:00,89.39,89.53,89.35,89.5,28700.0,82.0523,82.1808,82.0155,82.1532,28700.0
2015-05-07 15:35:00,89.49,89.52,89.44,89.49,17300.0,82.1441,82.1716,82.0982,82.1441,17300.0
2015-05-07 15:40:00,89.49,89.52,89.37,89.43,18600.0,82.1441,82.1716,82.0339,82.089,18600.0
2015-05-07 15:45:00,89.44,89.46,89.36,89.45,33900.0,82.0982,82.1165,82.0247,82.1073,33900.0
2015-05-07 15:50:00,89.44,89.52,89.39,89.51,31800.0,82.0982,82.1716,82.0523,82.1624,31800.0
2015-05-07 15:55:00,89.5,89.66,89.48,89.52,72600.0,82.1532,82.3001,82.1349,82.1716,72600.0
2015-05-08 09:30:00,90.0,90.06,89.67,90.06,37800.0,82.6122,82.6673,82.3093,82.6673,37800.0
2015-05-08 09:35:00,90.11,90.66,89.96,90.56,23900.0,82.7132,83.218,82.5755,83.1262,23900.0
2015-05-08 09:40:00,90.65,91.1,90.48,91.1,7100.0,83.2088,83.6219,83.0528,83.6219,7100.0
2015-05-08 09:45:00,90.93,91.07,90.77,90.81,15200.0,83.4658,83.5944,83.319,83.3557,15200.0
2015-05-08 09:50:00,90.85,90.96,90.48,90.65,11900.0,83.3924,83.4934,83.0528,83.2088,11900.0
2015-05-08 09:55:00,90.62,90.68,90.42,90.47,10600.0,83.1813,83.2364,82.9977,83.0436,10600.0
2015-05-08 10:00:00,90.5,90.66,90.46,90.66,7100.0,83.0711,83.218,83.0344,83.218,7100.0
2015-05-08 10:05:00,90.69,90.9,90.66,90.76,9100.0,83.2455,83.4383,83.218,83.3098,9100.0
2015-05-08 10:10:00,90.73,90.76,90.6,90.68,18700.0,83.2823,83.3098,83.1629,83.2364,18700.0
2015-05-08 10:15:00,90.67,90.75,90.6,90.63,12400.0,83.2272,83.3006,83.1629,83.1905,12400.0
2015-05-08 10:20:00,90.64,90.68,90.58,90.61,10100.0,83.1997,83.2364,83.1446,83.1721,10100.0
2015-05-08 10:25:00,90.58,90.69,90.58,90.65,11300.0,83.1446,83.2455,83.1446,83.2088,11300.0
2015-05-08 10:30:00,90.63,90.7,90.6,90.6,9700.0,83.1905,83.2547,83.1629,83.1629,9700.0
2015-05-08 10:35:00,90.6,90.69,90.58,90.64,9800.0,83.1629,83.2455,83.1446,83.1997,9800.0
2015-05-08 10:40:00,90.64,90.65,90.59,90.64,16100.0,83.1997,83.2088,83.1538,83.1997,16100.0
2015-05-08 10:45:00,90.65,90.68,90.55,90.55,10300.0,83.2088,83.2364,83.117,83.117,10300.0
2015-05-08 10:50:00,90.57,90.66,90.55,90.57,5700.0,83.1354,83.218,83.117,83.1354,5700.0
2015-05-08 10:55:00,90.56,90.65,90.5,90.64,6700.0,83.1262,83.2088,83.0711,83.1997,6700.0
2015-05-08 11:00:00,90.61,90.69,90.6,90.6,4500.0,83.1721,83.2455,83.1629,83.1629,4500.0
2015-05-08 11:05:00,90.62,90.71,90.58,90.65,8800.0,83.1813,83.2639,83.1446,83.2088,8800.0
2015-05-08 11:10:00,90.67,90.75,90.67,90.69,6500.0,83.2272,83.3006,83.2272,83.2455,6500.0
2015-05-08 11:15:00,90.72,90.74,90.6,90.6,4300.0,83.2731,83.2914,83.1629,83.1629,4300.0
2015-05-08 11:20:00,90.59,90.62,90.54,90.59,6300.0,83.1538,83.1813,83.1079,83.1538,6300.0
2015-05-08 11:25:00,90.59,90.73,90.56,90.68,13800.0,83.1538,83.2823,83.1262,83.2364,13800.0
2015-05-08 11:30:00,90.69,90.69,90.58,90.6,6600.0,83.2455,83.2455,83.1446,83.1629,6600.0
2015-05-08 11:35:00,90.6,90.64,90.59,90.61,8100.0,83.1629,83.1997,83.1538,83.1721,8100.0
2015-05-08 11:40:00,90.63,90.72,90.6,90.65,6300.0,83.1905,83.2731,83.1629,83.2088,6300.0
2015-05-08 11:45:00,90.63,90.64,90.56,90.64,2900.0,83.1905,83.1997,83.1262,83.1997,2900.0
2015-05-08 11:50:00,90.63,90.65,90.55,90.56,6400.0,83.1905,83.2088,83.117,83.1262,6400.0
2015-05-08 11:55:00,90.56,90.58,90.47,90.58,4100.0,83.1262,83.1446,83.0436,83.1446,4100.0
2015-05-08 12:00:00,90.59,90.63,90.54,90.55,1700.0,83.1538,83.1905,83.1079,83.117,1700.0
2015-05-08 12:05:00,90.56,90.56,90.5,90.53,7200.0,83.1262,83.1262,83.0711,83.0987,7200.0
2015-05-08 12:10:00,90.55,90.56,90.49,90.56,3200.0,83.117,83.1262,83.062,83.1262,3200.0
2015-05-08 12:15:00,90.57,90.59,90.55,90.55,3400.0,83.1354,83.1538,83.117,83.117,3400.0
2015-05-08 12:20:00,90.55,90.55,90.47,90.5,5500.0,83.117,83.117,83.0436,83.0711,5500.0
2015-05-08 12:25:00,90.53,90.57,90.5,90.56,6600.0,83.0987,83.1354,83.0711,83.1262,6600.0
2015-05-08 12:30:00,90.56,90.64,90.54,90.6,5700.0,83.1262,83.1997,83.1079,83.1629,5700.0
2015-05-08 12:35:00,90.65,90.65,90.55,90.57,2600.0,83.2088,83.2088,83.117,83.1354,2600.0
2015-05-08 12:40:00,90.55,90.62,90.51,90.59,8700.0,83.117,83.1813,83.0803,83.1538,8700.0
2015-05-08 12:45:00,90.56,90.6,90.53,90.57,2700.0,83.1262,83.1629,83.0987,83.1354,2700.0
2015-05-08 12:50:00,90.56,90.57,90.52,90.55,4700.0,83.1262,83.1354,83.0895,83.117,4700.0
2015-05-08 12:55:00,90.54,90.63,90.54,90.6,5600.0,83.1079,83.1905,83.1079,83.1629,5600.0
2015-05-08 13:00:00,90.6,90.62,90.57,90.57,3700.0,83.1629,83.1813,83.1354,83.1354,3700.0
2015-05-08 13:05:00,90.58,90.7,90.58,90.66,4500.0,83.1446,83.2547,83.1446,83.218,4500.0
2015-05-08 13:10:00,90.66,90.75,90.63,90.74,10000.0,83.218,83.3006,83.1905,83.2914,10000.0
2015-05-08 13:15:00,90.75,90.75,90.72,90.73,4200.0,83.3006,83.3006,83.2731,83.2823,4200.0
2015-05-08 13:20:00,90.72,90.72,90.63,90.64,11800.0,83.2731,83.2731,83.1905,83.1997,11800.0
2015-05-08 13:25:00,90.66,90.66,90.58,90.63,5800.0,83.218,83.218,83.1446,83.1905,5800.0
2015-05-08 13:30:00,90.62,90.69,90.59,90.65,31000.0,83.1813,83.2455,83.1538,83.2088,31000.0
2015-05-08 13:35:00,90.67,90.73,90.6,90.63,6600.0,83.2272,83.2823,83.1629,83.1905,6600.0
2015-05-08 13:40:00,90.63,90.66,90.6,90.61,7100.0,83.1905,83.218,83.1629,83.1721,7100.0
2015-05-08 13:45:00,90.61,90.62,90.57,90.61,3000.0,83.1721,83.1813,83.1354,83.1721,3000.0
2015-05-08 13:50:00,90.61,90.61,90.57,90.59,5200.0,83.1721,83.1721,83.1354,83.1538,5200.0
2015-05-08 13:55:00,90.59,90.62,90.58,90.6,4100.0,83.1538,83.1813,83.1446,83.1629,4100.0
2015-05-08 14:00:00,90.6,90.75,90.6,90.72,10000.0,83.1629,83.3006,83.1629,83.2731,10000.0
2015-05-08 14:05:00,90.72,90.72,90.65,90.67,5800.0,83.2731,83.2731,83.2088,83.2272,5800.0
2015-05-08 14:10:00,90.66,90.74,90.66,90.72,5000.0,83.218,83.2914,83.218,83.2731,5000.0
2015-05-08 14:15:00,90.73,90.75,90.71,90.71,7900.0,83.2823,83.3006,83.2639,83.2639,7900.0
2015-05-08 14:20:00,90.71,90.71,90.64,90.68,6000.0,83.2639,83.2639,83.1997,83.2364,6000.0
2015-05-08 14:25:00,90.69,90.69,90.64,90.67,5800.0,83.2455,83.2455,83.1997,83.2272,5800.0
2015-05-08 14:30:00,90.66,90.67,90.57,90.57,4100.0,83.218,83.2272,83.1354,83.1354,4100.0
2015-05-08 14:35:00,90.55,90.6,90.53,90.6,6700.0,83.117,83.1629,83.0987,83.1629,6700.0
2015-05-08 14:40:00,90.61,90.62,90.54,90.54,2800.0,83.1721,83.1813,83.1079,83.1079,2800.0
2015-05-08 14:45:00,90.54,90.55,90.53,90.55,7200.0,83.1079,83.117,83.0987,83.117,7200.0
2015-05-08 14:50:00,90.55,90.55,90.46,90.47,5900.0,83.117,83.117,83.0344,83.0436,5900.0
2015-05-08 14:55:00,90.45,90.55,90.45,90.54,9800.0,83.0252,83.117,83.0252,83.1079,9800.0
2015-05-08 15:00:00,90.55,90.64,90.53,90.56,10200.0,83.117,83.1997,83.0987,83.1262,10200.0
2015-05-08 15:05:00,90.59,90.59,90.49,90.5,8700.0,83.1538,83.1538,83.062,83.0711,8700.0
2015-05-08 15:10:00,90.51,90.52,90.45,90.51,9800.0,83.0803,83.0895,83.0252,83.0803,9800.0
2015-05-08 15:15:00,90.51,90.53,90.44,90.5,10800.0,83.0803,83.0987,83.0161,83.0711,10800.0
2015-05-08 15:20:00,90.47,90.56,90.47,90.48,12400.0,83.0436,83.1262,83.0436,83.0528,12400.0
2015-05-08 15:25:00,90.5,90.5,90.42,90.44,14700.0,83.0711,83.0711,82.9977,83.0161,14700.0
2015-05-08 15:30:00,90.45,90.55,90.43,90.54,13400.0,83.0252,83.117,83.0069,83.1079,13400.0
2015-05-08 15:35:00,90.53,90.54,90.44,90.52,21600.0,83.0987,83.1079,83.0161,83.0895,21600.0
2015-05-08 15:40:00,90.52,90.62,90.46,90.59,20600.0,83.0895,83.1813,83.0344,83.1538,20600.0
2015-05-08 15:45:00,90.58,90.63,90.43,90.43,24700.0,83.1446,83.1905,83.0069,83.0069,24700.0
2015-05-08 15:50:00,90.44,90.47,90.42,90.44,27900.0,83.0161,83.0436,82.9977,83.0161,27900.0
2015-05-08 15:55:00,90.44,90.44,90.37,90.39,33000.0,83.0161,83.0161,82.9518,82.9702,33000.0
2015-05-11 09:30:00,90.13,90.47,89.98,90.47,42700.0,82.7315,83.0436,82.5938,83.0436,42700.0
2015-05-11 09:35:00,90.47,90.88,90.47,90.71,4600.0,83.0436,83.42,83.0436,83.2639,4600.0
2015-05-11 09:40:00,90.71,90.92,90.6,90.6,9200.0,83.2639,83.4567,83.1629,83.1629,9200.0
2015-05-11 09:45:00,90.63,91.11,90.59,91.06,10900.0,83.1905,83.6311,83.1538,83.5852,10900.0
2015-05-11 09:50:00,91.06,91.15,91.0,91.11,11300.0,83.5852,83.6678,83.5301,83.6311,11300.0
2015-05-11 09:55:00,91.14,91.28,91.04,91.26,6400.0,83.6586,83.7871,83.5668,83.7688,6400.0
2015-05-11 10:00:00,91.29,91.42,91.28,91.37,13000.0,83.7963,83.9156,83.7871,83.8697,13000.0
2015-05-11 10:05:00,91.38,91.44,91.3,91.33,8700.0,83.8789,83.934,83.8055,83.833,8700.0
2015-05-11 10:10:00,91.35,91.36,91.21,91.25,10200.0,83.8514,83.8606,83.7229,83.7596,10200.0
2015-05-11 10:15:00,91.22,91.32,91.08,91.08,11500.0,83.732,83.8238,83.6035,83.6035,11500.0
2015-05-11 10:20:00,91.13,91.16,91.05,91.14,7200.0,83.6494,83.677,83.576,83.6586,7200.0
2015-05-11 10:25:00,91.11,91.17,91.02,91.02,13500.0,83.6311,83.6861,83.5485,83.5485,13500.0
2015-05-11 10:30:00,91.01,91.01,90.77,90.88,11800.0,83.5393,83.5393,83.319,83.42,11800.0
2015-05-11 10:35:00,90.88,90.88,90.78,90.79,8400.0,83.42,83.42,83.3282,83.3373,8400.0
2015-05-11 10:40:00,90.81,90.87,90.79,90.85,5100.0,83.3557,83.4108,83.3373,83.3924,5100.0
2015-05-11 10:45:00,90.89,91.12,90.89,91.07,10400.0,83.4291,83.6403,83.4291,83.5944,10400.0
2015-05-11 10:50:00,91.07,91.27,91.07,91.2,6500.0,83.5944,83.7779,83.5944,83.7137,6500.0
2015-05-11 10:55:00,91.21,91.34,91.16,91.18,7000.0,83.7229,83.8422,83.677,83.6953,7000.0
2015-05-11 11:00:00,91.19,91.22,91.1,91.15,5800.0,83.7045,83.732,83.6219,83.6678,5800.0
2015-05-11 11:05:00,91.11,91.15,91.03,91.09,6900.0,83.6311,83.6678,83.5576,83.6127,6900.0
2015-05-11 11:10:00,91.13,91.33,91.13,91.32,12000.0,83.6494,83.833,83.6494,83.8238,12000.0
2015-05-11 11:15:00,91.29,91.32,91.25,91.3,6000.0,83.7963,83.8238,83.7596,83.8055,6000.0
2015-05-11 11:20:00,91.31,91.42,91.27,91.42,7700.0,83.8147,83.9156,83.7779,83.9156,7700.0
2015-05-11 11:25:00,91.43,91.44,91.34,91.39,5100.0,83.9248,83.934,83.8422,83.8881,5100.0
2015-05-11 11:30:00,91.4,91.4,91.28,91.32,4000.0,83.8973,83.8973,83.7871,83.8238,4000.0
2015-05-11 11:35:00,91.34,91.35,91.2,91.25,3500.0,83.8422,83.8514,83.7137,83.7596,3500.0
2015-05-11 11:40:00,91.25,91.36,91.22,91.28,5900.0,83.7596,83.8606,83.732,83.7871,5900.0
2015-05-11 11:45:00,91.31,91.45,91.28,91.45,3700.0,83.8147,83.9432,83.7871,83.9432,3700.0
2015-05-11 11:50:00,91.43,91.58,91.41,91.46,8400.0,83.9248,84.0625,83.9064,83.9523,8400.0
2015-05-11 11:55:00,91.46,91.51,91.4,91.51,5100.0,83.9523,83.9982,83.8973,83.9982,5100.0
2015-05-11 12:00:00,91.48,91.53,91.41,91.42,18600.0,83.9707,84.0166,83.9064,83.9156,18600.0
2015-05-11 12:05:00,91.38,91.4,91.24,91.28,4100.0,83.8789,83.8973,83.7504,83.7871,4100.0
2015-05-11 12:10:00,91.27,91.36,91.24,91.36,5800.0,83.7779,83.8606,83.7504,83.8606,5800.0
2015-05-11 12:15:00,91.35,91.35,91.21,91.29,3800.0,83.8514,83.8514,83.7229,83.7963,3800.0
2015-05-11 12:20:00,91.3,91.32,91.26,91.31,3800.0,83.8055,83.8238,83.7688,83.8147,3800.0
2015-05-11 12:25:00,91.31,91.37,91.28,91.35,3700.0,83.8147,83.8697,83.7871,83.8514,3700.0
2015-05-11 12:30:00,91.37,91.38,91.34,91.35,2000.0,83.8697,83.8789,83.8422,83.8514,2000.0
2015-05-11 12:35:00,91.37,91.52,91.34,91.47,7500.0,83.8697,84.0074,83.8422,83.9615,7500.0
2015-05-11 12:40:00,91.47,91.48,91.35,91.41,5000.0,83.9615,83.9707,83.8514,83.9064,5000.0
2015-05-11 12:45:00,91.41,91.42,91.38,91.4,1300.0,83.9064,83.9156,83.8789,83.8973,1300.0
2015-05-11 12:50:00,91.4,91.47,91.35,91.4,5700.0,83.8973,83.9615,83.8514,83.8973,5700.0
2015-05-11 12:55:00,91.41,91.46,91.39,91.45,3700.0,83.9064,83.9523,83.8881,83.9432,3700.0
2015-05-11 13:00:00,91.47,91.52,91.45,91.51,9700.0,83.9615,84.0074,83.9432,83.9982,9700.0
2015-05-11 13:05:00,91.52,91.53,91.4,91.44,15100.0,84.0074,84.0166,83.8973,83.934,15100.0
2015-05-11 13:10:00,91.46,91.64,91.46,91.64,3400.0,83.9523,84.1176,83.9523,84.1176,3400.0
2015-05-11 13:15:00,91.64,91.71,91.62,91.64,10500.0,84.1176,84.1818,84.0992,84.1176,10500.0
2015-05-11 13:20:00,91.63,91.79,91.61,91.72,4600.0,84.1084,84.2553,84.09,84.191,4600.0
2015-05-11 13:25:00,91.71,91.76,91.68,91.72,3300.0,84.1818,84.2277,84.1543,84.191,3300.0
2015-05-11 13:30:00,91.77,91.77,91.64,91.64,3800.0,84.2369,84.2369,84.1176,84.1176,3800.0
2015-05-11 13:35:00,91.67,91.73,91.64,91.66,5900.0,84.1451,84.2002,84.1176,84.1359,5900.0
2015-05-11 13:40:00,91.66,91.68,91.62,91.65,4000.0,84.1359,84.1543,84.0992,84.1267,4000.0
2015-05-11 13:45:00,91.66,91.66,91.6,91.65,6900.0,84.1359,84.1359,84.0808,84.1267,6900.0
2015-05-11 13:50:00,91.66,91.67,91.55,91.57,3500.0,84.1359,84.1451,84.035,84.0533,3500.0
2015-05-11 13:55:00,91.57,91.6,91.47,91.47,4200.0,84.0533,84.0808,83.9615,83.9615,4200.0
2015-05-11 14:00:00,91.45,91.54,91.43,91.43,5800.0,83.9432,84.0258,83.9248,83.9248,5800.0
2015-05-11 14:05:00,91.46,91.61,91.4,91.41,13400.0,83.9523,84.09,83.8973,83.9064,13400.0
2015-05-11 14:10:00,91.41,91.41,91.28,91.31,4600.0,83.9064,83.9064,83.7871,83.8147,4600.0
2015-05-11 14:15:00,91.31,91.35,91.26,91.32,4500.0,83.8147,83.8514,83.7688,83.8238,4500.0
2015-05-11 14:20:00,91.33,91.4,91.32,91.38,2900.0,83.833,83.8973,83.8238,83.8789,2900.0
2015-05-11 14:25:00,91.39,91.43,91.37,91.42,6100.0,83.8881,83.9248,83.8697,83.9156,6100.0
2015-05-11 14:30:00,91.42,91.5,91.4,91.49,5900.0,83.9156,83.9891,83.8973,83.9799,5900.0
2015-05-11 14:35:00,91.44,91.44,91.36,91.4,2300.0,83.934,83.934,83.8606,83.8973,2300.0
2015-05-11 14:40:00,91.4,91.5,91.4,91.43,9200.0,83.8973,83.9891,83.8973,83.9248,9200.0
2015-05-11 14:45:00,91.42,91.42,91.33,91.35,6500.0,83.9156,83.9156,83.833,83.8514,6500.0
2015-05-11 14:50:00,91.31,91.33,91.21,91.21,6900.0,83.8147,83.833,83.7229,83.7229,6900.0
2015-05-11 14:55:00,91.17,91.18,91.08,91.13,9100.0,83.6861,83.6953,83.6035,83.6494,9100.0
2015-05-11 15:00:00,91.1,91.37,91.01,91.24,45000.0,83.6219,83.8697,83.5393,83.7504,45000.0
2015-05-11 15:05:00,91.22,91.26,91.19,91.26,5600.0,83.732,83.7688,83.7045,83.7688,5600.0
2015-05-11 15:10:00,91.24,91.32,91.24,91.29,9000.0,83.7504,83.8238,83.7504,83.7963,9000.0
2015-05-11 15:15:00,91.26,91.45,91.25,91.38,11600.0,83.7688,83.9432,83.7596,83.8789,11600.0
2015-05-11 15:20:00,91.37,91.51,91.36,91.5,7900.0,83.8697,83.9982,83.8606,83.9891,7900.0
2015-05-11 15:25:00,91.49,91.51,91.44,91.51,9200.0,83.9799,83.9982,83.934,83.9982,9200.0
2015-05-11 15:30:00,91.51,91.53,91.33,91.33,17900.0,83.9982,84.0166,83.833,83.833,17900.0
2015-05-11 15:35:00,91.32,91.38,91.23,91.3,14800.0,83.8238,83.8789,83.7412,83.8055,14800.0
2015-05-11 15:40:00,91.3,91.38,91.27,91.33,17000.0,83.8055,83.8789,83.7779,83.833,17000.0
2015-05-11 15:45:00,91.33,91.33,91.17,91.25,22800.0,83.833,83.833,83.6861,83.7596,22800.0
2015-05-11 15:50:00,91.27,91.31,91.19,91.31,42800.0,83.7779,83.8147,83.7045,83.8147,42800.0
2015-05-11 15:55:00,91.3,91.31,91.25,91.27,43700.0,83.8055,83.8147,83.7596,83.7779,43700.0
2015-05-12 09:30:00,90.65,90.88,90.61,90.88,8700.0,83.2088,83.42,83.1721,83.42,8700.0
2015-05-12 09:35:00,90.75,90.75,90.5,90.67,11100.0,83.3006,83.3006,83.0711,83.2272,11100.0
2015-05-12 09:40:00,90.62,90.65,90.41,90.5,54000.0,83.1813,83.2088,82.9885,83.0711,54000.0
2015-05-12 09:45:00,90.5,90.78,90.48,90.78,3300.0,83.0711,83.3282,83.0528,83.3282,3300.0
2015-05-12 09:50:00,90.78,91.1,90.75,91.0,12400.0,83.3282,83.6219,83.3006,83.5301,12400.0
2015-05-12 09:55:00,90.98,91.0,90.66,90.66,2700.0,83.5117,83.5301,83.218,83.218,2700.0
2015-05-12 10:00:00,90.66,90.76,90.31,90.76,22400.0,83.218,83.3098,82.8967,83.3098,22400.0
2015-05-12 10:05:00,90.78,90.99,90.67,90.99,23000.0,83.3282,83.5209,83.2272,83.5209,23000.0
2015-05-12 10:10:00,91.02,91.14,90.99,91.08,11700.0,83.5485,83.6586,83.5209,83.6035,11700.0
2015-05-12 10:15:00,91.03,91.19,90.78,90.78,9900.0,83.5576,83.7045,83.3282,83.3282,9900.0
2015-05-12 10:20:00,90.75,90.84,90.64,90.73,11100.0,83.3006,83.3832,83.1997,83.2823,11100.0
2015-05-12 10:25:00,90.74,90.74,90.46,90.5,17500.0,83.2914,83.2914,83.0344,83.0711,17500.0
2015-05-12 10:30:00,90.48,90.6,90.48,90.53,26400.0,83.0528,83.1629,83.0528,83.0987,26400.0
2015-05-12 10:35:00,90.53,90.84,90.51,90.84,8900.0,83.0987,83.3832,83.0803,83.3832,8900.0
2015-05-12 10:40:00,90.86,90.96,90.81,90.84,2400.0,83.4016,83.4934,83.3557,83.3832,2400.0
2015-05-12 10:45:00,90.9,90.97,90.79,90.81,15400.0,83.4383,83.5026,83.3373,83.3557,15400.0
2015-05-12 10:50:00,90.81,90.81,90.67,90.7,6200.0,83.3557,83.3557,83.2272,83.2547,6200.0
2015-05-12 10:55:00,90.7,90.71,90.56,90.56,7300.0,83.2547,83.2639,83.1262,83.1262,7300.0
2015-05-12 11:00:00,90.56,90.68,90.56,90.67,8800.0,83.1262,83.2364,83.1262,83.2272,8800.0
2015-05-12 11:05:00,90.66,90.75,90.62,90.62,3700.0,83.218,83.3006,83.1813,83.1813,3700.0
2015-05-12 11:10:00,90.65,90.72,90.57,90.69,6900.0,83.2088,83.2731,83.1354,83.2455,6900.0
2015-05-12 11:15:00,90.72,90.73,90.65,90.69,7700.0,83.2731,83.2823,83.2088,83.2455,7700.0
2015-05-12 11:20:00,90.68,90.78,90.63,90.74,17300.0,83.2364,83.3282,83.1905,83.2914,17300.0
2015-05-12 11:25:00,90.71,90.76,90.71,90.76,2100.0,83.2639,83.3098,83.2639,83.3098,2100.0
2015-05-12 11:30:00,90.75,90.86,90.72,90.83,4200.0,83.3006,83.4016,83.2731,83.3741,4200.0
2015-05-12 11:35:00,90.85,90.85,90.76,90.81,1100.0,83.3924,83.3924,83.3098,83.3557,1100.0
2015-05-12 11:40:00,90.79,90.8,90.71,90.78,24100.0,83.3373,83.3465,83.2639,83.3282,24100.0
2015-05-12 11:45:00,90.8,90.9,90.8,90.9,4600.0,83.3465,83.4383,83.3465,83.4383,4600.0
2015-05-12 11:50:00,90.9,91.0,90.8,90.97,17200.0,83.4383,83.5301,83.3465,83.5026,17200.0
2015-05-12 11:55:00,90.95,90.95,90.85,90.85,2700.0,83.4842,83.4842,83.3924,83.3924,2700.0
2015-05-12 12:00:00,90.84,90.87,90.67,90.7,7300.0,83.3832,83.4108,83.2272,83.2547,7300.0
2015-05-12 12:05:00,90.73,90.76,90.63,90.63,3100.0,83.2823,83.3098,83.1905,83.1905,3100.0
2015-05-12 12:10:00,90.59,90.62,90.52,90.59,4500.0,83.1538,83.1813,83.0895,83.1538,4500.0
2015-05-12 12:15:00,90.59,90.65,90.58,90.61,2500.0,83.1538,83.2088,83.1446,83.1721,2500.0
2015-05-12 12:20:00,90.61,90.67,90.57,90.66,3600.0,83.1721,83.2272,83.1354,83.218,3600.0
2015-05-12 12:25:00,90.66,90.66,90.6,90.6,2400.0,83.218,83.218,83.1629,83.1629,2400.0
2015-05-12 12:30:00,90.61,90.63,90.5,90.54,10200.0,83.1721,83.1905,83.0711,83.1079,10200.0
2015-05-12 12:35:00,90.51,90.67,90.51,90.67,2500.0,83.0803,83.2272,83.0803,83.2272,2500.0
2015-05-12 12:40:00,90.69,90.7,90.63,90.67,2600.0,83.2455,83.2547,83.1905,83.2272,2600.0
2015-05-12 12:45:00,90.69,90.71,90.65,90.71,1800.0,83.2455,83.2639,83.2088,83.2639,1800.0
2015-05-12 12:50:00,90.67,90.76,90.67,90.74,3100.0,83.2272,83.3098,83.2272,83.2914,3100.0
2015-05-12 12:55:00,90.72,90.72,90.63,90.67,3100.0,83.2731,83.2731,83.1905,83.2272,3100.0
2015-05-12 13:00:00,90.67,90.73,90.63,90.63,3800.0,83.2272,83.2823,83.1905,83.1905,3800.0
2015-05-12 13:05:00,90.62,90.73,90.6,90.73,4500.0,83.1813,83.2823,83.1629,83.2823,4500.0
2015-05-12 13:10:00,90.77,90.85,90.77,90.84,6700.0,83.319,83.3924,83.319,83.3832,6700.0
2015-05-12 13:15:00,90.84,90.84,90.71,90.71,4800.0,83.3832,83.3832,83.2639,83.2639,4800.0
2015-05-12 13:20:00,90.73,90.74,90.67,90.7,6100.0,83.2823,83.2914,83.2272,83.2547,6100.0
2015-05-12 13:25:00,90.7,90.79,90.68,90.73,4900.0,83.2547,83.3373,83.2364,83.2823,4900.0
2015-05-12 13:30:00,90.71,90.75,90.66,90.66,5600.0,83.2639,83.3006,83.218,83.218,5600.0
2015-05-12 13:35:00,90.65,90.68,90.59,90.59,4300.0,83.2088,83.2364,83.1538,83.1538,4300.0
2015-05-12 13:40:00,90.58,90.59,90.46,90.53,11700.0,83.1446,83.1538,83.0344,83.0987,11700.0
2015-05-12 13:45:00,90.53,90.61,90.53,90.59,6700.0,83.0987,83.1721,83.0987,83.1538,6700.0
2015-05-12 13:50:00,90.6,90.6,90.53,90.56,7900.0,83.1629,83.1629,83.0987,83.1262,7900.0
2015-05-12 13:55:00,90.58,90.6,90.46,90.54,8700.0,83.1446,83.1629,83.0344,83.1079,8700.0
2015-05-12 14:00:00,90.52,90.59,90.51,90.55,4600.0,83.0895,83.1538,83.0803,83.117,4600.0
2015-05-12 14:05:00,90.58,90.59,90.56,90.56,1900.0,83.1446,83.1538,83.1262,83.1262,1900.0
2015-05-12 14:10:00,90.58,90.6,90.55,90.56,16700.0,83.1446,83.1629,83.117,83.1262,16700.0
2015-05-12 14:15:00,90.57,90.63,90.55,90.62,9100.0,83.1354,83.1905,83.117,83.1813,9100.0
2015-05-12 14:20:00,90.61,90.65,90.57,90.63,3300.0,83.1721,83.2088,83.1354,83.1905,3300.0
2015-05-12 14:25:00,90.65,90.74,90.65,90.74,5300.0,83.2088,83.2914,83.2088,83.2914,5300.0
2015-05-12 14:30:00,90.75,90.81,90.75,90.76,2300.0,83.3006,83.3557,83.3006,83.3098,2300.0
2015-05-12 14:35:00,90.73,90.79,90.71,90.77,4800.0,83.2823,83.3373,83.2639,83.319,4800.0
2015-05-12 14:40:00,90.77,90.77,90.67,90.69,2900.0,83.319,83.319,83.2272,83.2455,2900.0
2015-05-12 14:45:00,90.68,90.7,90.56,90.57,5900.0,83.2364,83.2547,83.1262,83.1354,5900.0
2015-05-12 14:50:00,90.59,90.62,90.54,90.55,10900.0,83.1538,83.1813,83.1079,83.117,10900.0
2015-05-12 14:55:00,90.53,90.53,90.37,90.41,17900.0,83.0987,83.0987,82.9518,82.9885,17900.0
2015-05-12 15:00:00,90.4,90.41,90.31,90.37,11100.0,82.9794,82.9885,82.8967,82.9518,11100.0
2015-05-12 15:05:00,90.36,90.43,90.31,90.38,13200.0,82.9426,83.0069,82.8967,82.961,13200.0
2015-05-12 15:10:00,90.38,90.39,90.3,90.36,9900.0,82.961,82.9702,82.8876,82.9426,9900.0
2015-05-12 15:15:00,90.35,90.41,90.25,90.27,11700.0,82.9335,82.9885,82.8417,82.86,11700.0
2015-05-12 15:20:00,90.28,90.34,90.24,90.24,20100.0,82.8692,82.9243,82.8325,82.8325,20100.0
2015-05-12 15:25:00,90.26,90.27,90.15,90.2,15200.0,82.8508,82.86,82.7499,82.7958,15200.0
2015-05-12 15:30:00,90.2,90.45,90.2,90.38,47100.0,82.7958,83.0252,82.7958,82.961,47100.0
2015-05-12 15:35:00,90.38,90.54,90.34,90.49,21500.0,82.961,83.1079,82.9243,83.062,21500.0
2015-05-12 15:40:00,90.49,90.5,90.33,90.42,14300.0,83.062,83.0711,82.9151,82.9977,14300.0
2015-05-12 15:45:00,90.42,90.46,90.36,90.36,21500.0,82.9977,83.0344,82.9426,82.9426,21500.0
2015-05-12 15:50:00,90.39,90.39,90.3,90.35,25700.0,82.9702,82.9702,82.8876,82.9335,25700.0
2015-05-12 15:55:00,90.37,90.38,90.22,90.23,52900.0,82.9518,82.961,82.8141,82.8233,52900.0
2015-05-13 09:30:00,90.57,90.95,90.23,90.86,17500.0,83.1354,83.4842,82.8233,83.4016,17500.0
2015-05-13 09:35:00,90.78,90.86,90.28,90.63,27200.0,83.3282,83.4016,82.8692,83.1905,27200.0
2015-05-13 09:40:00,90.73,90.86,90.5,90.56,19400.0,83.2823,83.4016,83.0711,83.1262,19400.0
2015-05-13 09:45:00,90.52,90.57,90.41,90.49,4800.0,83.0895,83.1354,82.9885,83.062,4800.0
2015-05-13 09:50:00,90.51,90.76,90.43,90.67,13400.0,83.0803,83.3098,83.0069,83.2272,13400.0
2015-05-13 09:55:00,90.67,90.71,90.54,90.54,3400.0,83.2272,83.2639,83.1079,83.1079,3400.0
2015-05-13 10:00:00,90.56,90.56,90.33,90.5,15400.0,83.1262,83.1262,82.9151,83.0711,15400.0
2015-05-13 10:05:00,90.52,90.68,90.37,90.68,8300.0,83.0895,83.2364,82.9518,83.2364,8300.0
2015-05-13 10:10:00,90.68,90.81,90.68,90.72,7500.0,83.2364,83.3557,83.2364,83.2731,7500.0
2015-05-13 10:15:00,90.7,90.73,90.51,90.53,7000.0,83.2547,83.2823,83.0803,83.0987,7000.0
2015-05-13 10:20:00,90.51,90.65,90.51,90.64,4300.0,83.0803,83.2088,83.0803,83.1997,4300.0
2015-05-13 10:25:00,90.6,90.66,90.56,90.63,5000.0,83.1629,83.218,83.1262,83.1905,5000.0
2015-05-13 10:30:00,90.64,90.68,90.27,90.28,7700.0,83.1997,83.2364,82.86,82.8692,7700.0
2015-05-13 10:35:00,90.33,90.37,90.27,90.33,5400.0,82.9151,82.9518,82.86,82.9151,5400.0
2015-05-13 10:40:00,90.36,90.48,90.33,90.46,9500.0,82.9426,83.0528,82.9151,83.0344,9500.0
2015-05-13 10:45:00,90.44,90.58,90.31,90.45,6600.0,83.0161,83.1446,82.8967,83.0252,6600.0
2015-05-13 10:50:00,90.43,90.48,90.39,90.48,6600.0,83.0069,83.0528,82.9702,83.0528,6600.0
2015-05-13 10:55:00,90.46,90.48,90.21,90.22,8900.0,83.0344,83.0528,82.805,82.8141,8900.0
2015-05-13 11:00:00,90.22,90.26,90.16,90.18,6800.0,82.8141,82.8508,82.7591,82.7774,6800.0
2015-05-13 11:05:00,90.19,90.24,90.17,90.19,2700.0,82.7866,82.8325,82.7682,82.7866,2700.0
2015-05-13 11:10:00,90.16,90.22,90.12,90.16,6900.0,82.7591,82.8141,82.7223,82.7591,6900.0
2015-05-13 11:15:00,90.2,90.33,90.2,90.26,2600.0,82.7958,82.9151,82.7958,82.8508,2600.0
2015-05-13 11:20:00,90.24,90.28,90.12,90.24,8000.0,82.8325,82.8692,82.7223,82.8325,8000.0
2015-05-13 11:25:00,90.21,90.36,90.17,90.33,35300.0,82.805,82.9426,82.7682,82.9151,35300.0
2015-05-13 11:30:00,90.36,90.51,90.28,90.51,6400.0,82.9426,83.0803,82.8692,83.0803,6400.0
2015-05-13 11:35:00,90.56,90.56,90.53,90.53,1600.0,83.1262,83.1262,83.0987,83.0987,1600.0
2015-05-13 11:40:00,90.53,90.61,90.53,90.59,4400.0,83.0987,83.1721,83.0987,83.1538,4400.0
2015-05-13 11:45:00,90.61,90.76,90.59,90.73,4900.0,83.1721,83.3098,83.1538,83.2823,4900.0
2015-05-13 11:50:00,90.74,90.76,90.61,90.68,13100.0,83.2914,83.3098,83.1721,83.2364,13100.0
2015-05-13 11:55:00,90.69,90.69,90.51,90.56,25600.0,83.2455,83.2455,83.0803,83.1262,25600.0
2015-05-13 12:00:00,90.57,90.69,90.55,90.65,5700.0,83.1354,83.2455,83.117,83.2088,5700.0
2015-05-13 12:05:00,90.68,90.75,90.66,90.69,2000.0,83.2364,83.3006,83.218,83.2455,2000.0
2015-05-13 12:10:00,90.69,90.69,90.62,90.66,5500.0,83.2455,83.2455,83.1813,83.218,5500.0
2015-05-13 12:15:00,90.66,90.66,90.61,90.62,3800.0,83.218,83.218,83.1721,83.1813,3800.0
2015-05-13 12:20:00,90.63,90.64,90.53,90.53,4600.0,83.1905,83.1997,83.0987,83.0987,4600.0
2015-05-13 12:25:00,90.52,90.55,90.48,90.55,8600.0,83.0895,83.117,83.0528,83.117,8600.0
2015-05-13 12:30:00,90.55,90.72,90.54,90.7,17100.0,83.117,83.2731,83.1079,83.2547,17100.0
2015-05-13 12:35:00,90.78,90.83,90.72,90.81,7400.0,83.3282,83.3741,83.2731,83.3557,7400.0
2015-05-13 12:40:00,90.8,90.95,90.8,90.9,4900.0,83.3465,83.4842,83.3465,83.4383,4900.0
2015-05-13 12:45:00,90.9,90.97,90.85,90.96,8000.0,83.4383,83.5026,83.3924,83.4934,8000.0
2015-05-13 12:50:00,90.95,90.99,90.92,90.95,5400.0,83.4842,83.5209,83.4567,83.4842,5400.0
2015-05-13 12:55:00,90.98,91.11,90.94,91.11,5500.0,83.5117,83.6311,83.475,83.6311,5500.0
2015-05-13 13:00:00,91.13,91.26,91.13,91.26,5900.0,83.6494,83.7688,83.6494,83.7688,5900.0
2015-05-13 13:05:00,91.28,91.28,91.2,91.26,10300.0,83.7871,83.7871,83.7137,83.7688,10300.0
2015-05-13 13:10:00,91.24,91.27,91.14,91.17,15800.0,83.7504,83.7779,83.6586,83.6861,15800.0
2015-05-13 13:15:00,91.17,91.2,91.14,91.15,8800.0,83.6861,83.7137,83.6586,83.6678,8800.0
2015-05-13 13:20:00,91.14,91.14,90.99,91.06,7900.0,83.6586,83.6586,83.5209,83.5852,7900.0
2015-05-13 13:25:00,91.07,91.17,91.07,91.17,7700.0,83.5944,83.6861,83.5944,83.6861,7700.0
2015-05-13 13:30:00,91.16,91.2,91.09,91.11,9900.0,83.677,83.7137,83.6127,83.6311,9900.0
2015-05-13 13:35:00,91.12,91.14,91.11,91.12,6600.0,83.6403,83.6586,83.6311,83.6403,6600.0
2015-05-13 13:40:00,91.13,91.18,91.12,91.18,8000.0,83.6494,83.6953,83.6403,83.6953,8000.0
2015-05-13 13:45:00,91.17,91.24,91.17,91.24,5000.0,83.6861,83.7504,83.6861,83.7504,5000.0
2015-05-13 13:50:00,91.21,91.33,91.2,91.29,18200.0,83.7229,83.833,83.7137,83.7963,18200.0
2015-05-13 13:55:00,91.29,91.53,91.29,91.42,13100.0,83.7963,84.0166,83.7963,83.9156,13100.0
2015-05-13 14:00:00,91.44,91.45,91.25,91.26,7200.0,83.934,83.9432,83.7596,83.7688,7200.0
2015-05-13 14:05:00,91.27,91.29,91.03,91.05,17600.0,83.7779,83.7963,83.5576,83.576,17600.0
2015-05-13 14:10:00,91.07,91.15,91.06,91.15,11700.0,83.5944,83.6678,83.5852,83.6678,11700.0
2015-05-13 14:15:00,91.15,91.16,91.09,91.15,8100.0,83.6678,83.677,83.6127,83.6678,8100.0
2015-05-13 14:20:00,91.16,91.17,91.04,91.05,5700.0,83.677,83.6861,83.5668,83.576,5700.0
2015-05-13 14:25:00,91.05,91.18,91.03,91.1,8500.0,83.576,83.6953,83.5576,83.6219,8500.0
2015-05-13 14:30:00,91.1,91.1,91.03,91.04,5200.0,83.6219,83.6219,83.5576,83.5668,5200.0
2015-05-13 14:35:00,91.01,91.07,91.01,91.03,4900.0,83.5393,83.5944,83.5393,83.5576,4900.0
2015-05-13 14:40:00,91.01,91.13,90.99,91.08,7100.0,83.5393,83.6494,83.5209,83.6035,7100.0
2015-05-13 14:45:00,91.09,91.17,91.02,91.12,11800.0,83.6127,83.6861,83.5485,83.6403,11800.0
2015-05-13 14:50:00,91.12,91.12,91.0,91.08,4900.0,83.6403,83.6403,83.5301,83.6035,4900.0
2015-05-13 14:55:00,91.08,91.09,90.95,91.07,6800.0,83.6035,83.6127,83.4842,83.5944,6800.0
2015-05-13 15:00:00,91.07,91.12,91.07,91.1,6700.0,83.5944,83.6403,83.5944,83.6219,6700.0
2015-05-13 15:05:00,91.11,91.12,91.04,91.08,12400.0,83.6311,83.6403,83.5668,83.6035,12400.0
2015-05-13 15:10:00,91.08,91.12,91.02,91.05,28500.0,83.6035,83.6403,83.5485,83.576,28500.0
2015-05-13 15:15:00,91.04,91.09,91.04,91.05,9900.0,83.5668,83.6127,83.5668,83.576,9900.0
2015-05-13 15:20:00,91.04,91.04,90.91,90.96,19000.0,83.5668,83.5668,83.4475,83.4934,19000.0
2015-05-13 15:25:00,90.95,91.08,90.89,90.91,10600.0,83.4842,83.6035,83.4291,83.4475,10600.0
2015-05-13 15:30:00,90.91,90.94,90.86,90.86,9300.0,83.4475,83.475,83.4016,83.4016,9300.0
2015-05-13 15:35:00,90.86,90.93,90.83,90.86,10500.0,83.4016,83.4658,83.3741,83.4016,10500.0
2015-05-13 15:40:00,90.87,90.99,90.86,90.88,13400.0,83.4108,83.5209,83.4016,83.42,13400.0
2015-05-13 15:45:00,90.87,90.99,90.87,90.97,28200.0,83.4108,83.5209,83.4108,83.5026,28200.0
2015-05-13 15:50:00,90.95,90.96,90.88,90.91,25000.0,83.4842,83.4934,83.42,83.4475,25000.0
2015-05-13 15:55:00,90.9,90.93,90.84,90.88,37600.0,83.4383,83.4658,83.3832,83.42,37600.0
2015-05-14 09:30:00,91.57,91.6,91.06,91.21,8700.0,84.0533,84.0808,83.5852,83.7229,8700.0
2015-05-14 09:35:00,91.3,91.44,91.3,91.41,3000.0,83.8055,83.934,83.8055,83.9064,3000.0
2015-05-14 09:40:00,91.24,91.24,90.78,90.8,18000.0,83.7504,83.7504,83.3282,83.3465,18000.0
2015-05-14 09:45:00,90.8,91.02,90.78,90.82,4300.0,83.3465,83.5485,83.3282,83.3649,4300.0
2015-05-14 09:50:00,90.83,90.92,90.82,90.83,2700.0,83.3741,83.4567,83.3649,83.3741,2700.0
2015-05-14 09:55:00,90.9,91.08,90.9,91.08,5400.0,83.4383,83.6035,83.4383,83.6035,5400.0
2015-05-14 10:00:00,91.11,91.3,91.1,91.3,20200.0,83.6311,83.8055,83.6219,83.8055,20200.0
2015-05-14 10:05:00,91.32,91.51,91.25,91.51,8800.0,83.8238,83.9982,83.7596,83.9982,8800.0
2015-05-14 10:10:00,91.51,91.88,91.51,91.88,46100.0,83.9982,84.3379,83.9982,84.3379,46100.0
2015-05-14 10:15:00,91.89,91.94,91.84,91.84,10600.0,84.347,84.3929,84.3011,84.3011,10600.0
2015-05-14 10:20:00,91.83,91.85,91.62,91.66,7400.0,84.292,84.3103,84.0992,84.1359,7400.0
2015-05-14 10:25:00,91.65,91.71,91.63,91.64,3700.0,84.1267,84.1818,84.1084,84.1176,3700.0
2015-05-14 10:30:00,91.63,91.78,91.63,91.78,5800.0,84.1084,84.2461,84.1084,84.2461,5800.0
2015-05-14 10:35:00,91.79,91.88,91.77,91.88,11600.0,84.2553,84.3379,84.2369,84.3379,11600.0
2015-05-14 10:40:00,91.89,91.97,91.89,91.92,2700.0,84.347,84.4205,84.347,84.3746,2700.0
2015-05-14 10:45:00,91.94,91.96,91.77,91.83,6100.0,84.3929,84.4113,84.2369,84.292,6100.0
2015-05-14 10:50:00,91.75,91.75,91.48,91.48,3200.0,84.2185,84.2185,83.9707,83.9707,3200.0
2015-05-14 10:55:00,91.45,91.54,91.44,91.49,4300.0,83.9432,84.0258,83.934,83.9799,4300.0
2015-05-14 11:00:00,91.47,91.53,91.47,91.53,1700.0,83.9615,84.0166,83.9615,84.0166,1700.0
2015-05-14 11:05:00,91.51,91.52,91.35,91.38,4600.0,83.9982,84.0074,83.8514,83.8789,4600.0
2015-05-14 11:10:00,91.4,91.5,91.34,91.5,7300.0,83.8973,83.9891,83.8422,83.9891,7300.0
2015-05-14 11:15:00,91.48,91.48,91.42,91.44,2300.0,83.9707,83.9707,83.9156,83.934,2300.0
2015-05-14 11:20:00,91.41,91.45,91.22,91.22,2900.0,83.9064,83.9432,83.732,83.732,2900.0
2015-05-14 11:25:00,91.29,91.33,91.23,91.3,3200.0,83.7963,83.833,83.7412,83.8055,3200.0
2015-05-14 11:30:00,91.32,91.34,91.24,91.32,4500.0,83.8238,83.8422,83.7504,83.8238,4500.0
2015-05-14 11:35:00,91.3,91.37,91.21,91.37,4400.0,83.8055,83.8697,83.7229,83.8697,4400.0
2015-05-14 11:40:00,91.37,91.5,91.37,91.46,6600.0,83.8697,83.9891,83.8697,83.9523,6600.0
2015-05-14 11:45:00,91.5,91.63,91.5,91.6,7600.0,83.9891,84.1084,83.9891,84.0808,7600.0
2015-05-14 11:50:00,91.6,91.73,91.6,91.67,7300.0,84.0808,84.2002,84.0808,84.1451,7300.0
2015-05-14 11:55:00,91.69,91.79,91.68,91.79,7700.0,84.1635,84.2553,84.1543,84.2553,7700.0
2015-05-14 12:00:00,91.79,91.85,91.79,91.83,5800.0,84.2553,84.3103,84.2553,84.292,5800.0
2015-05-14 12:05:00,91.82,91.85,91.75,91.77,5200.0,84.2828,84.3103,84.2185,84.2369,5200.0
2015-05-14 12:10:00,91.77,91.81,91.77,91.79,2000.0,84.2369,84.2736,84.2369,84.2553,2000.0
2015-05-14 12:15:00,91.79,91.95,91.79,91.95,10400.0,84.2553,84.4021,84.2553,84.4021,10400.0
2015-05-14 12:20:00,91.96,91.96,91.88,91.93,3900.0,84.4113,84.4113,84.3379,84.3838,3900.0
2015-05-14 12:25:00,91.93,91.93,91.85,91.85,2700.0,84.3838,84.3838,84.3103,84.3103,2700.0
2015-05-14 12:30:00,91.84,91.94,91.84,91.94,7700.0,84.3011,84.3929,84.3011,84.3929,7700.0
2015-05-14 12:35:00,91.95,91.96,91.83,91.83,2700.0,84.4021,84.4113,84.292,84.292,2700.0
2015-05-14 12:40:00,91.83,91.86,91.82,91.85,2800.0,84.292,84.3195,84.2828,84.3103,2800.0
2015-05-14 12:45:00,91.87,91.87,91.84,91.84,1900.0,84.3287,84.3287,84.3011,84.3011,1900.0
2015-05-14 12:50:00,91.86,91.93,91.85,91.9,3400.0,84.3195,84.3838,84.3103,84.3562,3400.0
2015-05-14 12:55:00,91.92,91.96,91.9,91.94,2900.0,84.3746,84.4113,84.3562,84.3929,2900.0
2015-05-14 13:00:00,91.96,92.0,91.94,92.0,13300.0,84.4113,84.448,84.3929,84.448,13300.0
2015-05-14 13:05:00,91.99,92.05,91.98,92.04,15500.0,84.4388,84.4939,84.4297,84.4847,15500.0
2015-05-14 13:10:00,92.04,92.07,92.02,92.05,5800.0,84.4847,84.5123,84.4664,84.4939,5800.0
2015-05-14 13:15:00,92.05,92.06,91.98,92.06,5000.0,84.4939,84.5031,84.4297,84.5031,5000.0
2015-05-14 13:20:00,92.06,92.19,92.04,92.19,5400.0,84.5031,84.6224,84.4847,84.6224,5400.0
2015-05-14 13:25:00,92.19,92.26,92.15,92.25,5600.0,84.6224,84.6867,84.5857,84.6775,5600.0
2015-05-14 13:30:00,92.25,92.28,92.17,92.2,8400.0,84.6775,84.705,84.6041,84.6316,8400.0
2015-05-14 13:35:00,92.19,92.25,92.19,92.22,5100.0,84.6224,84.6775,84.6224,84.65,5100.0
2015-05-14 13:40:00,92.22,92.23,92.17,92.23,5700.0,84.65,84.6591,84.6041,84.6591,5700.0
2015-05-14 13:45:00,92.21,92.21,92.14,92.16,8700.0,84.6408,84.6408,84.5765,84.5949,8700.0
2015-05-14 13:50:00,92.16,92.18,92.14,92.15,3900.0,84.5949,84.6132,84.5765,84.5857,3900.0
2015-05-14 13:55:00,92.14,92.16,92.1,92.13,5100.0,84.5765,84.5949,84.5398,84.5673,5100.0
2015-05-14 14:00:00,92.12,92.26,92.11,92.22,7500.0,84.5582,84.6867,84.549,84.65,7500.0
2015-05-14 14:05:00,92.22,92.4,92.22,92.4,7000.0,84.65,84.8152,84.65,84.8152,7000.0
2015-05-14 14:10:00,92.4,92.46,92.38,92.44,7300.0,84.8152,84.8703,84.7968,84.8519,7300.0
2015-05-14 14:15:00,92.45,92.5,92.43,92.5,22900.0,84.8611,84.907,84.8427,84.907,22900.0
2015-05-14 14:20:00,92.5,92.67,92.48,92.67,27800.0,84.907,85.063,84.8886,85.063,27800.0
2015-05-14 14:25:00,92.65,92.79,92.65,92.73,10000.0,85.0447,85.1732,85.0447,85.1181,10000.0
2015-05-14 14:30:00,92.75,92.75,92.64,92.72,13300.0,85.1365,85.1365,85.0355,85.1089,13300.0
2015-05-14 14:35:00,92.7,92.79,92.69,92.78,15900.0,85.0906,85.1732,85.0814,85.164,15900.0
2015-05-14 14:40:00,92.77,92.79,92.73,92.79,10900.0,85.1548,85.1732,85.1181,85.1732,10900.0
2015-05-14 14:45:00,92.78,92.83,92.78,92.79,11900.0,85.164,85.2099,85.164,85.1732,11900.0
2015-05-14 14:50:00,92.79,92.81,92.73,92.73,11600.0,85.1732,85.1915,85.1181,85.1181,11600.0
2015-05-14 14:55:00,92.73,92.78,92.72,92.75,10600.0,85.1181,85.164,85.1089,85.1365,10600.0
2015-05-14 15:00:00,92.73,92.73,92.56,92.57,10600.0,85.1181,85.1181,84.962,84.9712,10600.0
2015-05-14 15:05:00,92.58,92.65,92.54,92.65,9400.0,84.9804,85.0447,84.9437,85.0447,9400.0
2015-05-14 15:10:00,92.61,92.71,92.58,92.67,13600.0,85.0079,85.0997,84.9804,85.063,13600.0
2015-05-14 15:15:00,92.69,92.69,92.64,92.66,12300.0,85.0814,85.0814,85.0355,85.0538,12300.0
2015-05-14 15:20:00,92.66,92.8,92.65,92.78,22400.0,85.0538,85.1823,85.0447,85.164,22400.0
2015-05-14 15:25:00,92.79,92.8,92.73,92.8,18100.0,85.1732,85.1823,85.1181,85.1823,18100.0
2015-05-14 15:30:00,92.79,92.84,92.76,92.76,17600.0,85.1732,85.2191,85.1456,85.1456,17600.0
2015-05-14 15:35:00,92.77,92.85,92.76,92.83,34200.0,85.1548,85.2282,85.1456,85.2099,34200.0
2015-05-14 15:40:00,92.84,92.84,92.61,92.61,36600.0,85.2191,85.2191,85.0079,85.0079,36600.0
2015-05-14 15:45:00,92.61,92.74,92.6,92.67,40700.0,85.0079,85.1273,84.9988,85.063,40700.0
2015-05-14 15:50:00,92.68,92.7,92.61,92.61,29700.0,85.0722,85.0906,85.0079,85.0079,29700.0
2015-05-14 15:55:00,92.62,92.76,92.62,92.71,55100.0,85.0171,85.1456,85.0171,85.0997,55100.0
2015-05-15 09:30:00,92.82,92.83,91.91,92.15,39300.0,85.2007,85.2099,84.3654,84.5857,39300.0
2015-05-15 09:35:00,92.38,92.38,91.8,92.07,9900.0,84.7968,84.7968,84.2644,84.5123,9900.0
2015-05-15 09:40:00,92.0,92.13,91.76,91.93,6900.0,84.448,84.5673,84.2277,84.3838,6900.0
2015-05-15 09:45:00,91.93,92.13,91.81,92.13,16700.0,84.3838,84.5673,84.2736,84.5673,16700.0
2015-05-15 09:50:00,92.07,92.33,91.98,92.0,5300.0,84.5123,84.7509,84.4297,84.448,5300.0
2015-05-15 09:55:00,92.04,92.14,91.91,91.95,14400.0,84.4847,84.5765,84.3654,84.4021,14400.0
2015-05-15 10:00:00,91.95,92.04,91.74,91.74,6500.0,84.4021,84.4847,84.2094,84.2094,6500.0
2015-05-15 10:05:00,91.72,91.8,91.61,91.77,4400.0,84.191,84.2644,84.09,84.2369,4400.0
2015-05-15 10:10:00,91.73,91.77,91.44,91.44,3200.0,84.2002,84.2369,83.934,83.934,3200.0
2015-05-15 10:15:00,91.48,91.72,91.48,91.59,6300.0,83.9707,84.191,83.9707,84.0717,6300.0
2015-05-15 10:20:00,91.61,91.73,91.6,91.69,2900.0,84.09,84.2002,84.0808,84.1635,2900.0
2015-05-15 10:25:00,91.68,92.1,91.66,92.02,7600.0,84.1543,84.5398,84.1359,84.4664,7600.0
2015-05-15 10:30:00,92.05,92.18,92.02,92.06,7000.0,84.4939,84.6132,84.4664,84.5031,7000.0
2015-05-15 10:35:00,92.09,92.48,92.06,92.48,10000.0,84.5306,84.8886,84.5031,84.8886,10000.0
2015-05-15 10:40:00,92.43,92.53,92.43,92.45,5800.0,84.8427,84.9345,84.8427,84.8611,5800.0
2015-05-15 10:45:00,92.47,92.55,92.41,92.41,10900.0,84.8794,84.9529,84.8244,84.8244,10900.0
2015-05-15 10:50:00,92.42,92.65,92.41,92.62,10100.0,84.8335,85.0447,84.8244,85.0171,10100.0
2015-05-15 10:55:00,92.62,92.89,92.59,92.8,21100.0,85.0171,85.265,84.9896,85.1823,21100.0
2015-05-15 11:00:00,92.81,92.84,92.53,92.53,9300.0,85.1915,85.2191,84.9345,84.9345,9300.0
2015-05-15 11:05:00,92.49,92.76,92.49,92.76,9300.0,84.8978,85.1456,84.8978,85.1456,9300.0
2015-05-15 11:10:00,92.73,92.87,92.68,92.87,11800.0,85.1181,85.2466,85.0722,85.2466,11800.0
2015-05-15 11:15:00,92.89,92.89,92.71,92.75,5000.0,85.265,85.265,85.0997,85.1365,5000.0
2015-05-15 11:20:00,92.72,92.81,92.71,92.81,5600.0,85.1089,85.1915,85.0997,85.1915,5600.0
2015-05-15 11:25:00,92.8,92.93,92.8,92.93,7300.0,85.1823,85.3017,85.1823,85.3017,7300.0
2015-05-15 11:30:00,92.92,93.07,92.87,92.89,12300.0,85.2925,85.4302,85.2466,85.265,12300.0
2015-05-15 11:35:00,92.95,93.04,92.93,92.99,9400.0,85.32,85.4026,85.3017,85.3567,9400.0
2015-05-15 11:40:00,92.98,93.06,92.96,93.03,7600.0,85.3476,85.421,85.3292,85.3935,7600.0
2015-05-15 11:45:00,93.05,93.07,92.81,92.81,5700.0,85.4118,85.4302,85.1915,85.1915,5700.0
2015-05-15 11:50:00,92.83,92.83,92.72,92.77,6700.0,85.2099,85.2099,85.1089,85.1548,6700.0
2015-05-15 11:55:00,92.77,92.9,92.73,92.85,10100.0,85.1548,85.2741,85.1181,85.2282,10100.0
2015-05-15 12:00:00,92.87,92.87,92.74,92.78,4200.0,85.2466,85.2466,85.1273,85.164,4200.0
2015-05-15 12:05:00,92.8,92.88,92.71,92.73,2400.0,85.1823,85.2558,85.0997,85.1181,2400.0
2015-05-15 12:10:00,92.72,92.77,92.68,92.73,10100.0,85.1089,85.1548,85.0722,85.1181,10100.0
2015-05-15 12:15:00,92.73,92.77,92.67,92.67,13900.0,85.1181,85.1548,85.063,85.063,13900.0
2015-05-15 12:20:00,92.67,92.67,92.49,92.54,5900.0,85.063,85.063,84.8978,84.9437,5900.0
2015-05-15 12:25:00,92.55,92.55,92.5,92.52,9800.0,84.9529,84.9529,84.907,84.9253,9800.0
2015-05-15 12:30:00,92.52,92.52,92.41,92.42,3700.0,84.9253,84.9253,84.8244,84.8335,3700.0
2015-05-15 12:35:00,92.43,92.5,92.41,92.41,2700.0,84.8427,84.907,84.8244,84.8244,2700.0
2015-05-15 12:40:00,92.41,92.44,92.39,92.42,1900.0,84.8244,84.8519,84.806,84.8335,1900.0
2015-05-15 12:45:00,92.38,92.38,92.2,92.28,5800.0,84.7968,84.7968,84.6316,84.705,5800.0
2015-05-15 12:50:00,92.27,92.31,92.27,92.28,2200.0,84.6959,84.7326,84.6959,84.705,2200.0
2015-05-15 12:55:00,92.28,92.28,92.17,92.19,4200.0,84.705,84.705,84.6041,84.6224,4200.0
2015-05-15 13:00:00,92.18,92.24,92.17,92.23,2400.0,84.6132,84.6683,84.6041,84.6591,2400.0
2015-05-15 13:05:00,92.25,92.32,92.24,92.32,4900.0,84.6775,84.7417,84.6683,84.7417,4900.0
2015-05-15 13:10:00,92.32,92.33,92.25,92.33,2800.0,84.7417,84.7509,84.6775,84.7509,2800.0
2015-05-15 13:15:00,92.34,92.42,92.34,92.42,2900.0,84.7601,84.8335,84.7601,84.8335,2900.0
2015-05-15 13:20:00,92.42,92.42,92.29,92.29,4500.0,84.8335,84.8335,84.7142,84.7142,4500.0
2015-05-15 13:25:00,92.29,92.33,92.25,92.27,6300.0,84.7142,84.7509,84.6775,84.6959,6300.0
2015-05-15 13:30:00,92.26,92.26,92.12,92.13,6900.0,84.6867,84.6867,84.5582,84.5673,6900.0
2015-05-15 13:35:00,92.12,92.12,91.95,91.95,9600.0,84.5582,84.5582,84.4021,84.4021,9600.0
2015-05-15 13:40:00,91.96,91.97,91.9,91.9,3300.0,84.4113,84.4205,84.3562,84.3562,3300.0
2015-05-15 13:45:00,91.89,92.02,91.86,92.01,3800.0,84.347,84.4664,84.3195,84.4572,3800.0
2015-05-15 13:50:00,92.04,92.13,92.04,92.12,3900.0,84.4847,84.5673,84.4847,84.5582,3900.0
2015-05-15 13:55:00,92.12,92.12,92.03,92.05,6900.0,84.5582,84.5582,84.4756,84.4939,6900.0
2015-05-15 14:00:00,92.06,92.11,92.05,92.06,2400.0,84.5031,84.549,84.4939,84.5031,2400.0
2015-05-15 14:05:00,92.06,92.06,91.93,91.95,5200.0,84.5031,84.5031,84.3838,84.4021,5200.0
2015-05-15 14:10:00,91.94,92.0,91.93,91.96,4200.0,84.3929,84.448,84.3838,84.4113,4200.0
2015-05-15 14:15:00,91.97,92.06,91.97,92.04,3100.0,84.4205,84.5031,84.4205,84.4847,3100.0
2015-05-15 14:20:00,92.06,92.06,91.98,92.0,5600.0,84.5031,84.5031,84.4297,84.448,5600.0
2015-05-15 14:25:00,91.98,91.98,91.95,91.97,2100.0,84.4297,84.4297,84.4021,84.4205,2100.0
2015-05-15 14:30:00,92.01,92.01,91.97,92.0,2700.0,84.4572,84.4572,84.4205,84.448,2700.0
2015-05-15 14:35:00,92.03,92.03,91.94,91.95,5400.0,84.4756,84.4756,84.3929,84.4021,5400.0
2015-05-15 14:40:00,91.96,92.01,91.94,91.94,3600.0,84.4113,84.4572,84.3929,84.3929,3600.0
2015-05-15 14:45:00,91.94,91.97,91.92,91.93,3300.0,84.3929,84.4205,84.3746,84.3838,3300.0
2015-05-15 14:50:00,91.93,91.95,91.88,91.91,5200.0,84.3838,84.4021,84.3379,84.3654,5200.0
2015-05-15 14:55:00,91.91,91.97,91.89,91.94,12500.0,84.3654,84.4205,84.347,84.3929,12500.0
2015-05-15 15:00:00,91.94,91.94,91.87,91.88,5600.0,84.3929,84.3929,84.3287,84.3379,5600.0
2015-05-15 15:05:00,91.87,91.89,91.84,91.89,8100.0,84.3287,84.347,84.3011,84.347,8100.0
2015-05-15 15:10:00,91.89,91.92,91.86,91.9,3500.0,84.347,84.3746,84.3195,84.3562,3500.0
2015-05-15 15:15:00,91.92,91.97,91.89,91.91,6200.0,84.3746,84.4205,84.347,84.3654,6200.0
2015-05-15 15:20:00,91.92,91.96,91.91,91.91,7100.0,84.3746,84.4113,84.3654,84.3654,7100.0
2015-05-15 15:25:00,91.92,91.93,91.9,91.92,7700.0,84.3746,84.3838,84.3562,84.3746,7700.0
2015-05-15 15:30:00,91.91,91.94,91.9,91.94,12900.0,84.3654,84.3929,84.3562,84.3929,12900.0
2015-05-15 15:35:00,91.91,91.94,91.88,91.92,8000.0,84.3654,84.3929,84.3379,84.3746,8000.0
2015-05-15 15:40:00,91.92,91.92,91.84,91.84,8400.0,84.3746,84.3746,84.3011,84.3011,8400.0
2015-05-15 15:45:00,91.84,91.94,91.83,91.94,37500.0,84.3011,84.3929,84.292,84.3929,37500.0
2015-05-15 15:50:00,91.96,92.01,91.92,92.01,13800.0,84.4113,84.4572,84.3746,84.4572,13800.0
2015-05-15 15:55:00,92.01,92.01,91.89,91.98,49300.0,84.4572,84.4572,84.347,84.4297,49300.0
2015-05-18 09:30:00,91.55,92.12,91.55,91.96,14900.0,84.035,84.5582,84.035,84.4113,14900.0
2015-05-18 09:35:00,91.79,92.26,91.79,92.24,3100.0,84.2553,84.6867,84.2553,84.6683,3100.0
2015-05-18 09:40:00,92.23,92.28,91.8,91.81,5800.0,84.6591,84.705,84.2644,84.2736,5800.0
2015-05-18 09:45:00,91.91,92.21,91.82,92.21,33300.0,84.3654,84.6408,84.2828,84.6408,33300.0
2015-05-18 09:50:00,92.35,92.45,92.13,92.15,7700.0,84.7693,84.8611,84.5673,84.5857,7700.0
2015-05-18 09:55:00,92.23,92.54,92.16,92.41,9700.0,84.6591,84.9437,84.5949,84.8244,9700.0
2015-05-18 10:00:00,92.32,92.32,91.95,92.0,19400.0,84.7417,84.7417,84.4021,84.448,19400.0
2015-05-18 10:05:00,92.01,92.01,91.93,91.93,1200.0,84.4572,84.4572,84.3838,84.3838,1200.0
2015-05-18 10:10:00,91.94,92.0,91.81,92.0,6100.0,84.3929,84.448,84.2736,84.448,6100.0
2015-05-18 10:15:00,91.91,92.08,91.91,92.06,7600.0,84.3654,84.5214,84.3654,84.5031,7600.0
2015-05-18 10:20:00,92.03,92.23,91.98,92.19,10400.0,84.4756,84.6591,84.4297,84.6224,10400.0
2015-05-18 10:25:00,92.23,92.26,91.76,91.87,12500.0,84.6591,84.6867,84.2277,84.3287,12500.0
2015-05-18 10:30:00,91.9,92.11,91.83,92.11,1600.0,84.3562,84.549,84.292,84.549,1600.0
2015-05-18 10:35:00,92.11,92.11,91.9,91.93,18000.0,84.549,84.549,84.3562,84.3838,18000.0
2015-05-18 10:40:00,91.9,92.01,91.9,92.01,1900.0,84.3562,84.4572,84.3562,84.4572,1900.0
2015-05-18 10:45:00,92.0,92.07,91.95,91.95,3100.0,84.448,84.5123,84.4021,84.4021,3100.0
2015-05-18 10:50:00,91.98,92.06,91.98,91.99,1000.0,84.4297,84.5031,84.4297,84.4388,1000.0
2015-05-18 10:55:00,91.99,92.13,91.95,92.07,12000.0,84.4388,84.5673,84.4021,84.5123,12000.0
2015-05-18 11:00:00,92.09,92.1,92.02,92.04,4100.0,84.5306,84.5398,84.4664,84.4847,4100.0
2015-05-18 11:05:00,92.05,92.1,92.02,92.07,3200.0,84.4939,84.5398,84.4664,84.5123,3200.0
2015-05-18 11:10:00,92.1,92.19,92.06,92.15,7000.0,84.5398,84.6224,84.5031,84.5857,7000.0
2015-05-18 11:15:00,92.17,92.17,92.04,92.05,5300.0,84.6041,84.6041,84.4847,84.4939,5300.0
2015-05-18 11:20:00,92.1,92.18,92.07,92.17,5000.0,84.5398,84.6132,84.5123,84.6041,5000.0
2015-05-18 11:25:00,92.18,92.21,92.11,92.11,5500.0,84.6132,84.6408,84.549,84.549,5500.0
2015-05-18 11:30:00,92.1,92.17,92.05,92.08,8300.0,84.5398,84.6041,84.4939,84.5214,8300.0
2015-05-18 11:35:00,92.06,92.16,92.05,92.15,4000.0,84.5031,84.5949,84.4939,84.5857,4000.0
2015-05-18 11:40:00,92.16,92.19,92.1,92.15,5400.0,84.5949,84.6224,84.5398,84.5857,5400.0
2015-05-18 11:45:00,92.19,92.19,92.04,92.07,2300.0,84.6224,84.6224,84.4847,84.5123,2300.0
2015-05-18 11:50:00,92.06,92.09,91.99,92.09,8000.0,84.5031,84.5306,84.4388,84.5306,8000.0
2015-05-18 11:55:00,92.1,92.16,92.03,92.13,7300.0,84.5398,84.5949,84.4756,84.5673,7300.0
2015-05-18 12:00:00,92.15,92.19,92.12,92.12,2900.0,84.5857,84.6224,84.5582,84.5582,2900.0
2015-05-18 12:05:00,92.12,92.12,92.02,92.09,6700.0,84.5582,84.5582,84.4664,84.5306,6700.0
2015-05-18 12:10:00,92.09,92.16,92.03,92.11,5300.0,84.5306,84.5949,84.4756,84.549,5300.0
2015-05-18 12:15:00,92.11,92.11,92.08,92.09,3900.0,84.549,84.549,84.5214,84.5306,3900.0
2015-05-18 12:20:00,92.11,92.12,92.08,92.08,2100.0,84.549,84.5582,84.5214,84.5214,2100.0
2015-05-18 12:25:00,92.08,92.11,92.08,92.09,2400.0,84.5214,84.549,84.5214,84.5306,2400.0
2015-05-18 12:30:00,92.09,92.12,92.08,92.1,4700.0,84.5306,84.5582,84.5214,84.5398,4700.0
2015-05-18 12:35:00,92.1,92.12,92.09,92.09,1200.0,84.5398,84.5582,84.5306,84.5306,1200.0
2015-05-18 12:40:00,92.09,92.11,92.08,92.08,2300.0,84.5306,84.549,84.5214,84.5214,2300.0
2015-05-18 12:45:00,92.1,92.1,92.0,92.0,6200.0,84.5398,84.5398,84.448,84.448,6200.0
2015-05-18 12:50:00,92.01,92.02,91.97,91.99,1300.0,84.4572,84.4664,84.4205,84.4388,1300.0
2015-05-18 12:55:00,91.96,92.03,91.95,92.02,4200.0,84.4113,84.4756,84.4021,84.4664,4200.0
2015-05-18 13:00:00,92.04,92.06,92.02,92.05,2800.0,84.4847,84.5031,84.4664,84.4939,2800.0
2015-05-18 13:05:00,92.04,92.05,91.99,91.99,2400.0,84.4847,84.4939,84.4388,84.4388,2400.0
2015-05-18 13:10:00,91.97,91.98,91.93,91.94,2300.0,84.4205,84.4297,84.3838,84.3929,2300.0
2015-05-18 13:15:00,91.92,91.98,91.91,91.97,2600.0,84.3746,84.4297,84.3654,84.4205,2600.0
2015-05-18 13:20:00,91.97,92.01,91.94,92.01,2000.0,84.4205,84.4572,84.3929,84.4572,2000.0
2015-05-18 13:25:00,92.02,92.02,91.93,91.95,9200.0,84.4664,84.4664,84.3838,84.4021,9200.0
2015-05-18 13:30:00,91.96,92.01,91.95,92.01,2600.0,84.4113,84.4572,84.4021,84.4572,2600.0
2015-05-18 13:35:00,91.98,92.07,91.96,92.02,4100.0,84.4297,84.5123,84.4113,84.4664,4100.0
2015-05-18 13:40:00,92.07,92.08,92.04,92.04,1900.0,84.5123,84.5214,84.4847,84.4847,1900.0
2015-05-18 13:45:00,92.02,92.09,92.02,92.09,5900.0,84.4664,84.5306,84.4664,84.5306,5900.0
2015-05-18 13:50:00,92.09,92.22,92.09,92.16,29000.0,84.5306,84.65,84.5306,84.5949,29000.0
2015-05-18 13:55:00,92.2,92.42,92.17,92.39,28600.0,84.6316,84.8335,84.6041,84.806,28600.0
2015-05-18 14:00:00,92.37,92.41,92.37,92.39,4200.0,84.7876,84.8244,84.7876,84.806,4200.0
2015-05-18 14:05:00,92.39,92.46,92.28,92.41,44200.0,84.806,84.8703,84.705,84.8244,44200.0
2015-05-18 14:10:00,92.44,92.49,92.31,92.49,41300.0,84.8519,84.8978,84.7326,84.8978,41300.0
2015-05-18 14:15:00,92.48,92.49,92.4,92.48,4700.0,84.8886,84.8978,84.8152,84.8886,4700.0
2015-05-18 14:20:00,92.46,92.49,92.41,92.42,6200.0,84.8703,84.8978,84.8244,84.8335,6200.0
2015-05-18 14:25:00,92.41,92.49,92.37,92.41,4700.0,84.8244,84.8978,84.7876,84.8244,4700.0
2015-05-18 14:30:00,92.43,92.43,92.29,92.29,6800.0,84.8427,84.8427,84.7142,84.7142,6800.0
2015-05-18 14:35:00,92.3,92.32,92.23,92.23,13000.0,84.7234,84.7417,84.6591,84.6591,13000.0
2015-05-18 14:40:00,92.23,92.33,92.21,92.3,6800.0,84.6591,84.7509,84.6408,84.7234,6800.0
2015-05-18 14:45:00,92.29,92.3,92.25,92.29,7600.0,84.7142,84.7234,84.6775,84.7142,7600.0
2015-05-18 14:50:00,92.31,92.36,92.27,92.27,8500.0,84.7326,84.7785,84.6959,84.6959,8500.0
2015-05-18 14:55:00,92.27,92.4,92.27,92.37,6500.0,84.6959,84.8152,84.6959,84.7876,6500.0
2015-05-18 15:00:00,92.36,92.45,92.35,92.39,9900.0,84.7785,84.8611,84.7693,84.806,9900.0
2015-05-18 15:05:00,92.41,92.41,92.19,92.23,12200.0,84.8244,84.8244,84.6224,84.6591,12200.0
2015-05-18 15:10:00,92.21,92.28,92.21,92.23,4800.0,84.6408,84.705,84.6408,84.6591,4800.0
2015-05-18 15:15:00,92.22,92.26,92.2,92.26,6600.0,84.65,84.6867,84.6316,84.6867,6600.0
2015-05-18 15:20:00,92.27,92.27,92.2,92.25,3200.0,84.6959,84.6959,84.6316,84.6775,3200.0
2015-05-18 15:25:00,92.25,92.28,92.13,92.15,6400.0,84.6775,84.705,84.5673,84.5857,6400.0
2015-05-18 15:30:00,92.13,92.19,92.13,92.17,8000.0,84.5673,84.6224,84.5673,84.6041,8000.0
2015-05-18 15:35:00,92.18,92.22,92.11,92.17,12400.0,84.6132,84.65,84.549,84.6041,12400.0
2015-05-18 15:40:00,92.17,92.26,92.16,92.23,10200.0,84.6041,84.6867,84.5949,84.6591,10200.0
2015-05-18 15:45:00,92.2,92.26,92.15,92.23,17700.0,84.6316,84.6867,84.5857,84.6591,17700.0
2015-05-18 15:50:00,92.23,92.25,92.14,92.16,24300.0,84.6591,84.6775,84.5765,84.5949,24300.0
2015-05-18 15:55:00,92.17,92.21,92.1,92.18,60700.0,84.6041,84.6408,84.5398,84.6132,60700.0
2015-05-19 09:30:00,92.2,92.36,91.9,92.32,17400.0,84.6316,84.7785,84.3562,84.7417,17400.0
2015-05-19 09:35:00,92.18,92.74,92.16,92.7,5700.0,84.6132,85.1273,84.5949,85.0906,5700.0
2015-05-19 09:40:00,92.65,92.66,92.38,92.44,9700.0,85.0447,85.0538,84.7968,84.8519,9700.0
2015-05-19 09:45:00,92.43,92.43,92.35,92.37,3400.0,84.8427,84.8427,84.7693,84.7876,3400.0
2015-05-19 09:50:00,92.36,92.41,92.25,92.3,6500.0,84.7785,84.8244,84.6775,84.7234,6500.0
2015-05-19 09:55:00,92.38,92.44,92.33,92.33,13200.0,84.7968,84.8519,84.7509,84.7509,13200.0
2015-05-19 10:00:00,92.28,92.33,92.08,92.08,2900.0,84.705,84.7509,84.5214,84.5214,2900.0
2015-05-19 10:05:00,92.08,92.11,91.89,92.11,12600.0,84.5214,84.549,84.347,84.549,12600.0
2015-05-19 10:10:00,92.12,92.38,92.11,92.38,4400.0,84.5582,84.7968,84.549,84.7968,4400.0
2015-05-19 10:15:00,92.37,92.44,92.27,92.43,6100.0,84.7876,84.8519,84.6959,84.8427,6100.0
2015-05-19 10:20:00,92.45,92.55,92.4,92.55,11200.0,84.8611,84.9529,84.8152,84.9529,11200.0
2015-05-19 10:25:00,92.56,92.6,92.37,92.55,16100.0,84.962,84.9988,84.7876,84.9529,16100.0
2015-05-19 10:30:00,92.63,92.63,92.54,92.59,3900.0,85.0263,85.0263,84.9437,84.9896,3900.0
2015-05-19 10:35:00,92.57,92.63,92.44,92.57,4600.0,84.9712,85.0263,84.8519,84.9712,4600.0
2015-05-19 10:40:00,92.54,92.65,92.54,92.65,2200.0,84.9437,85.0447,84.9437,85.0447,2200.0
2015-05-19 10:45:00,92.61,92.64,92.53,92.6,2200.0,85.0079,85.0355,84.9345,84.9988,2200.0
2015-05-19 10:50:00,92.56,92.6,92.48,92.51,8600.0,84.962,84.9988,84.8886,84.9162,8600.0
2015-05-19 10:55:00,92.48,92.55,92.46,92.53,5800.0,84.8886,84.9529,84.8703,84.9345,5800.0
2015-05-19 11:00:00,92.52,92.57,92.35,92.36,7400.0,84.9253,84.9712,84.7693,84.7785,7400.0
2015-05-19 11:05:00,92.42,92.43,92.33,92.35,2500.0,84.8335,84.8427,84.7509,84.7693,2500.0
2015-05-19 11:10:00,92.37,92.47,92.34,92.47,1900.0,84.7876,84.8794,84.7601,84.8794,1900.0
2015-05-19 11:15:00,92.5,92.55,92.49,92.49,10200.0,84.907,84.9529,84.8978,84.8978,10200.0
2015-05-19 11:20:00,92.51,92.56,92.42,92.44,9100.0,84.9162,84.962,84.8335,84.8519,9100.0
2015-05-19 11:25:00,92.47,92.59,92.46,92.5,3700.0,84.8794,84.9896,84.8703,84.907,3700.0
2015-05-19 11:30:00,92.49,92.53,92.41,92.53,6600.0,84.8978,84.9345,84.8244,84.9345,6600.0
2015-05-19 11:35:00,92.51,92.54,92.41,92.44,6000.0,84.9162,84.9437,84.8244,84.8519,6000.0
2015-05-19 11:40:00,92.42,92.42,92.35,92.35,5000.0,84.8335,84.8335,84.7693,84.7693,5000.0
2015-05-19 11:45:00,92.33,92.38,92.33,92.34,2700.0,84.7509,84.7968,84.7509,84.7601,2700.0
2015-05-19 11:50:00,92.34,92.34,92.23,92.28,5500.0,84.7601,84.7601,84.6591,84.705,5500.0
2015-05-19 11:55:00,92.33,92.47,92.32,92.41,9400.0,84.7509,84.8794,84.7417,84.8244,9400.0
2015-05-19 12:00:00,92.4,92.47,92.35,92.37,11500.0,84.8152,84.8794,84.7693,84.7876,11500.0
2015-05-19 12:05:00,92.37,92.39,92.28,92.28,5400.0,84.7876,84.806,84.705,84.705,5400.0
2015-05-19 12:10:00,92.31,92.38,92.29,92.33,4100.0,84.7326,84.7968,84.7142,84.7509,4100.0
2015-05-19 12:15:00,92.34,92.34,92.25,92.26,3000.0,84.7601,84.7601,84.6775,84.6867,3000.0
2015-05-19 12:20:00,92.22,92.25,92.17,92.17,1100.0,84.65,84.6775,84.6041,84.6041,1100.0
2015-05-19 12:25:00,92.16,92.2,92.12,92.13,3300.0,84.5949,84.6316,84.5582,84.5673,3300.0
2015-05-19 12:30:00,92.15,92.16,92.08,92.16,5700.0,84.5857,84.5949,84.5214,84.5949,5700.0
2015-05-19 12:35:00,92.19,92.28,92.19,92.21,4400.0,84.6224,84.705,84.6224,84.6408,4400.0
2015-05-19 12:40:00,92.19,92.22,92.08,92.12,15900.0,84.6224,84.65,84.5214,84.5582,15900.0
2015-05-19 12:45:00,92.15,92.15,92.02,92.02,11500.0,84.5857,84.5857,84.4664,84.4664,11500.0
2015-05-19 12:50:00,91.99,92.0,91.92,91.98,9700.0,84.4388,84.448,84.3746,84.4297,9700.0
2015-05-19 12:55:00,91.96,92.03,91.96,92.02,1700.0,84.4113,84.4756,84.4113,84.4664,1700.0
2015-05-19 13:00:00,92.03,92.08,92.02,92.08,2100.0,84.4756,84.5214,84.4664,84.5214,2100.0
2015-05-19 13:05:00,92.07,92.14,92.07,92.13,3100.0,84.5123,84.5765,84.5123,84.5673,3100.0
2015-05-19 13:10:00,92.13,92.28,92.13,92.24,6700.0,84.5673,84.705,84.5673,84.6683,6700.0
2015-05-19 13:15:00,92.28,92.3,92.23,92.26,11800.0,84.705,84.7234,84.6591,84.6867,11800.0
2015-05-19 13:20:00,92.25,92.3,92.25,92.28,2200.0,84.6775,84.7234,84.6775,84.705,2200.0
2015-05-19 13:25:00,92.28,92.28,92.24,92.24,2300.0,84.705,84.705,84.6683,84.6683,2300.0
2015-05-19 13:30:00,92.24,92.28,92.23,92.28,4700.0,84.6683,84.705,84.6591,84.705,4700.0
2015-05-19 13:35:00,92.28,92.28,92.25,92.25,3700.0,84.705,84.705,84.6775,84.6775,3700.0
2015-05-19 13:40:00,92.26,92.27,92.21,92.23,8600.0,84.6867,84.6959,84.6408,84.6591,8600.0
2015-05-19 13:45:00,92.24,92.24,92.2,92.21,4300.0,84.6683,84.6683,84.6316,84.6408,4300.0
2015-05-19 13:50:00,92.21,92.21,92.16,92.18,4100.0,84.6408,84.6408,84.5949,84.6132,4100.0
2015-05-19 13:55:00,92.2,92.2,92.14,92.18,3600.0,84.6316,84.6316,84.5765,84.6132,3600.0
2015-05-19 14:00:00,92.18,92.19,92.17,92.18,2500.0,84.6132,84.6224,84.6041,84.6132,2500.0
2015-05-19 14:05:00,92.17,92.21,92.15,92.21,3800.0,84.6041,84.6408,84.5857,84.6408,3800.0
2015-05-19 14:10:00,92.19,92.21,92.18,92.19,3400.0,84.6224,84.6408,84.6132,84.6224,3400.0
2015-05-19 14:15:00,92.18,92.32,92.17,92.32,5500.0,84.6132,84.7417,84.6041,84.7417,5500.0
2015-05-19 14:20:00,92.32,92.46,92.31,92.42,5200.0,84.7417,84.8703,84.7326,84.8335,5200.0
2015-05-19 14:25:00,92.45,92.5,92.41,92.47,13400.0,84.8611,84.907,84.8244,84.8794,13400.0
2015-05-19 14:30:00,92.47,92.57,92.41,92.56,24200.0,84.8794,84.9712,84.8244,84.962,24200.0
2015-05-19 14:35:00,92.57,92.57,92.45,92.48,21100.0,84.9712,84.9712,84.8611,84.8886,21100.0
2015-05-19 14:40:00,92.47,92.49,92.44,92.45,10600.0,84.8794,84.8978,84.8519,84.8611,10600.0
2015-05-19 14:45:00,92.47,92.48,92.44,92.47,5900.0,84.8794,84.8886,84.8519,84.8794,5900.0
2015-05-19 14:50:00,92.47,92.47,92.39,92.39,5300.0,84.8794,84.8794,84.806,84.806,5300.0
2015-05-19 14:55:00,92.4,92.42,92.39,92.39,1700.0,84.8152,84.8335,84.806,84.806,1700.0
2015-05-19 15:00:00,92.4,92.41,92.32,92.32,5300.0,84.8152,84.8244,84.7417,84.7417,5300.0
2015-05-19 15:05:00,92.32,92.32,92.26,92.26,4300.0,84.7417,84.7417,84.6867,84.6867,4300.0
2015-05-19 15:10:00,92.26,92.26,92.12,92.12,4700.0,84.6867,84.6867,84.5582,84.5582,4700.0
2015-05-19 15:15:00,92.14,92.28,92.13,92.23,19500.0,84.5765,84.705,84.5673,84.6591,19500.0
2015-05-19 15:20:00,92.25,92.3,92.2,92.21,5500.0,84.6775,84.7234,84.6316,84.6408,5500.0
2015-05-19 15:25:00,92.23,92.23,92.12,92.2,6200.0,84.6591,84.6591,84.5582,84.6316,6200.0
2015-05-19 15:30:00,92.22,92.22,92.18,92.19,5200.0,84.65,84.65,84.6132,84.6224,5200.0
2015-05-19 15:35:00,92.18,92.21,92.13,92.19,9300.0,84.6132,84.6408,84.5673,84.6224,9300.0
2015-05-19 15:40:00,92.18,92.2,92.11,92.16,7500.0,84.6132,84.6316,84.549,84.5949,7500.0
2015-05-19 15:45:00,92.19,92.3,92.17,92.29,10200.0,84.6224,84.7234,84.6041,84.7142,10200.0
2015-05-19 15:50:00,92.3,92.34,92.18,92.24,13500.0,84.7234,84.7601,84.6132,84.6683,13500.0
2015-05-19 15:55:00,92.25,92.35,92.23,92.32,28800.0,84.6775,84.7693,84.6591,84.7417,28800.0
2015-05-20 09:30:00,92.39,92.39,92.02,92.31,3200.0,84.806,84.806,84.4664,84.7326,3200.0
2015-05-20 09:35:00,92.18,92.21,91.67,91.95,10000.0,84.6132,84.6408,84.1451,84.4021,10000.0
2015-05-20 09:40:00,91.85,91.88,91.76,91.78,5100.0,84.3103,84.3379,84.2277,84.2461,5100.0
2015-05-20 09:45:00,91.81,91.81,91.75,91.75,700.0,84.2736,84.2736,84.2185,84.2185,700.0
2015-05-20 09:50:00,91.75,91.88,91.74,91.79,3200.0,84.2185,84.3379,84.2094,84.2553,3200.0
2015-05-20 09:55:00,91.84,91.84,91.65,91.69,5300.0,84.3011,84.3011,84.1267,84.1635,5300.0
2015-05-20 10:00:00,91.79,91.85,91.7,91.7,4300.0,84.2553,84.3103,84.1726,84.1726,4300.0
2015-05-20 10:05:00,91.75,92.07,91.75,92.04,12300.0,84.2185,84.5123,84.2185,84.4847,12300.0
2015-05-20 10:10:00,92.01,92.05,91.81,91.81,4600.0,84.4572,84.4939,84.2736,84.2736,4600.0
2015-05-20 10:15:00,91.81,91.96,91.81,91.89,3400.0,84.2736,84.4113,84.2736,84.347,3400.0
2015-05-20 10:20:00,91.87,91.92,91.85,91.9,4800.0,84.3287,84.3746,84.3103,84.3562,4800.0
2015-05-20 10:25:00,91.97,92.0,91.95,91.97,2600.0,84.4205,84.448,84.4021,84.4205,2600.0
2015-05-20 10:30:00,91.99,92.26,91.99,92.22,15200.0,84.4388,84.6867,84.4388,84.65,15200.0
2015-05-20 10:35:00,92.25,92.32,92.24,92.29,19100.0,84.6775,84.7417,84.6683,84.7142,19100.0
2015-05-20 10:40:00,92.27,92.29,92.16,92.18,5900.0,84.6959,84.7142,84.5949,84.6132,5900.0
2015-05-20 10:45:00,92.22,92.22,91.96,91.97,6100.0,84.65,84.65,84.4113,84.4205,6100.0
2015-05-20 10:50:00,91.96,92.15,91.92,92.06,9800.0,84.4113,84.5857,84.3746,84.5031,9800.0
2015-05-20 10:55:00,92.06,92.14,92.05,92.06,1800.0,84.5031,84.5765,84.4939,84.5031,1800.0
2015-05-20 11:00:00,92.08,92.08,91.83,91.84,4900.0,84.5214,84.5214,84.292,84.3011,4900.0
2015-05-20 11:05:00,91.81,91.84,91.76,91.84,1500.0,84.2736,84.3011,84.2277,84.3011,1500.0
2015-05-20 11:10:00,91.88,91.91,91.85,91.85,4900.0,84.3379,84.3654,84.3103,84.3103,4900.0
2015-05-20 11:15:00,91.85,91.93,91.83,91.93,3400.0,84.3103,84.3838,84.292,84.3838,3400.0
2015-05-20 11:20:00,91.93,91.95,91.81,91.88,3800.0,84.3838,84.4021,84.2736,84.3379,3800.0
2015-05-20 11:25:00,91.85,91.94,91.85,91.93,9900.0,84.3103,84.3929,84.3103,84.3838,9900.0
2015-05-20 11:30:00,91.94,91.99,91.77,91.81,17300.0,84.3929,84.4388,84.2369,84.2736,17300.0
2015-05-20 11:35:00,91.85,91.85,91.74,91.78,3200.0,84.3103,84.3103,84.2094,84.2461,3200.0
2015-05-20 11:40:00,91.78,91.83,91.73,91.77,1600.0,84.2461,84.292,84.2002,84.2369,1600.0
2015-05-20 11:45:00,91.84,91.84,91.71,91.75,4600.0,84.3011,84.3011,84.1818,84.2185,4600.0
2015-05-20 11:50:00,91.75,91.75,91.66,91.72,2600.0,84.2185,84.2185,84.1359,84.191,2600.0
2015-05-20 11:55:00,91.71,91.79,91.71,91.75,6800.0,84.1818,84.2553,84.1818,84.2185,6800.0
2015-05-20 12:00:00,91.77,91.77,91.69,91.69,2300.0,84.2369,84.2369,84.1635,84.1635,2300.0
2015-05-20 12:05:00,91.72,91.74,91.68,91.68,3200.0,84.191,84.2094,84.1543,84.1543,3200.0
2015-05-20 12:10:00,91.65,91.71,91.65,91.71,2000.0,84.1267,84.1818,84.1267,84.1818,2000.0
2015-05-20 12:15:00,91.69,91.74,91.69,91.69,2800.0,84.1635,84.2094,84.1635,84.1635,2800.0
2015-05-20 12:20:00,91.69,91.74,91.66,91.66,1700.0,84.1635,84.2094,84.1359,84.1359,1700.0
2015-05-20 12:25:00,91.69,91.73,91.63,91.66,2500.0,84.1635,84.2002,84.1084,84.1359,2500.0
2015-05-20 12:30:00,91.68,91.71,91.6,91.65,3500.0,84.1543,84.1818,84.0808,84.1267,3500.0
2015-05-20 12:35:00,91.64,91.72,91.64,91.72,1700.0,84.1176,84.191,84.1176,84.191,1700.0
2015-05-20 12:40:00,91.7,91.7,91.64,91.67,4900.0,84.1726,84.1726,84.1176,84.1451,4900.0
2015-05-20 12:45:00,91.69,91.71,91.62,91.65,3600.0,84.1635,84.1818,84.0992,84.1267,3600.0
2015-05-20 12:50:00,91.67,91.68,91.63,91.67,2600.0,84.1451,84.1543,84.1084,84.1451,2600.0
2015-05-20 12:55:00,91.68,91.7,91.65,91.68,3100.0,84.1543,84.1726,84.1267,84.1543,3100.0
2015-05-20 13:00:00,91.63,91.7,91.63,91.69,2100.0,84.1084,84.1726,84.1084,84.1635,2100.0
2015-05-20 13:05:00,91.7,91.74,91.66,91.67,2900.0,84.1726,84.2094,84.1359,84.1451,2900.0
2015-05-20 13:10:00,91.66,91.74,91.66,91.73,1900.0,84.1359,84.2094,84.1359,84.2002,1900.0
2015-05-20 13:15:00,91.77,91.77,91.7,91.72,1600.0,84.2369,84.2369,84.1726,84.191,1600.0
2015-05-20 13:20:00,91.78,91.81,91.76,91.81,1600.0,84.2461,84.2736,84.2277,84.2736,1600.0
2015-05-20 13:25:00,91.81,91.83,91.76,91.76,2200.0,84.2736,84.292,84.2277,84.2277,2200.0
2015-05-20 13:30:00,91.75,91.84,91.75,91.84,2400.0,84.2185,84.3011,84.2185,84.3011,2400.0
2015-05-20 13:35:00,91.81,91.84,91.72,91.72,2000.0,84.2736,84.3011,84.191,84.191,2000.0
2015-05-20 13:40:00,91.73,91.78,91.69,91.69,2000.0,84.2002,84.2461,84.1635,84.1635,2000.0
2015-05-20 13:45:00,91.69,91.77,91.67,91.77,1900.0,84.1635,84.2369,84.1451,84.2369,1900.0
2015-05-20 13:50:00,91.77,91.83,91.77,91.77,2100.0,84.2369,84.292,84.2369,84.2369,2100.0
2015-05-20 13:55:00,91.79,91.85,91.78,91.85,1900.0,84.2553,84.3103,84.2461,84.3103,1900.0
2015-05-20 14:00:00,91.86,92.07,91.85,91.94,8700.0,84.3195,84.5123,84.3103,84.3929,8700.0
2015-05-20 14:05:00,91.96,92.0,91.94,91.98,4100.0,84.4113,84.448,84.3929,84.4297,4100.0
2015-05-20 14:10:00,92.01,92.06,92.0,92.04,3900.0,84.4572,84.5031,84.448,84.4847,3900.0
2015-05-20 14:15:00,92.05,92.11,92.02,92.11,6900.0,84.4939,84.549,84.4664,84.549,6900.0
2015-05-20 14:20:00,92.12,92.12,92.02,92.04,6200.0,84.5582,84.5582,84.4664,84.4847,6200.0
2015-05-20 14:25:00,92.04,92.18,92.04,92.16,6500.0,84.4847,84.6132,84.4847,84.5949,6500.0
2015-05-20 14:30:00,92.15,92.18,92.12,92.12,7600.0,84.5857,84.6132,84.5582,84.5582,7600.0
2015-05-20 14:35:00,92.08,92.12,92.08,92.09,1700.0,84.5214,84.5582,84.5214,84.5306,1700.0
2015-05-20 14:40:00,92.07,92.08,91.99,92.0,5400.0,84.5123,84.5214,84.4388,84.448,5400.0
2015-05-20 14:45:00,92.03,92.12,91.92,91.92,5500.0,84.4756,84.5582,84.3746,84.3746,5500.0
2015-05-20 14:50:00,91.92,91.97,91.92,91.95,2000.0,84.3746,84.4205,84.3746,84.4021,2000.0
2015-05-20 14:55:00,91.92,91.94,91.9,91.93,4400.0,84.3746,84.3929,84.3562,84.3838,4400.0
2015-05-20 15:00:00,91.93,91.99,91.9,91.99,6100.0,84.3838,84.4388,84.3562,84.4388,6100.0
2015-05-20 15:05:00,91.99,92.07,91.99,92.03,9800.0,84.4388,84.5123,84.4388,84.4756,9800.0
2015-05-20 15:10:00,92.02,92.03,91.95,91.95,6200.0,84.4664,84.4756,84.4021,84.4021,6200.0
2015-05-20 15:15:00,91.92,91.95,91.83,91.84,7500.0,84.3746,84.4021,84.292,84.3011,7500.0
2015-05-20 15:20:00,91.85,91.92,91.81,91.92,5800.0,84.3103,84.3746,84.2736,84.3746,5800.0
2015-05-20 15:25:00,91.88,91.91,91.84,91.88,4800.0,84.3379,84.3654,84.3011,84.3379,4800.0
2015-05-20 15:30:00,91.86,91.95,91.82,91.93,10400.0,84.3195,84.4021,84.2828,84.3838,10400.0
2015-05-20 15:35:00,91.94,91.95,91.88,91.89,6400.0,84.3929,84.4021,84.3379,84.347,6400.0
2015-05-20 15:40:00,91.91,91.95,91.9,91.94,4900.0,84.3654,84.4021,84.3562,84.3929,4900.0
2015-05-20 15:45:00,91.95,92.01,91.9,92.01,5700.0,84.4021,84.4572,84.3562,84.4572,5700.0
2015-05-20 15:50:00,92.02,92.03,91.95,91.98,11400.0,84.4664,84.4756,84.4021,84.4297,11400.0
2015-05-20 15:55:00,91.98,92.1,91.93,91.93,34500.0,84.4297,84.5398,84.3838,84.3838,34500.0
2015-05-21 09:30:00,91.86,91.96,91.34,91.69,14200.0,84.4113,84.5032,83.9335,84.2551,14200.0
2015-05-21 09:35:00,91.84,92.0,91.84,91.95,1800.0,84.3929,84.54,84.3929,84.494,1800.0
2015-05-21 09:40:00,91.95,91.95,91.95,91.95,0.0,84.494,84.494,84.494,84.494,0.0
2015-05-21 09:45:00,91.89,91.9,91.84,91.84,1200.0,84.4389,84.4481,84.3929,84.3929,1200.0
2015-05-21 09:50:00,91.82,91.82,91.62,91.62,2500.0,84.3746,84.3746,84.1908,84.1908,2500.0
2015-05-21 09:55:00,91.68,91.79,91.68,91.79,800.0,84.2459,84.347,84.2459,84.347,800.0
2015-05-21 10:00:00,91.76,92.1,91.63,92.09,6900.0,84.3194,84.6318,84.2,84.6227,6900.0
2015-05-21 10:05:00,92.1,92.16,92.07,92.16,6000.0,84.6318,84.687,84.6043,84.687,6000.0
2015-05-21 10:10:00,92.1,92.14,92.0,92.04,1200.0,84.6318,84.6686,84.54,84.5767,1200.0
2015-05-21 10:15:00,92.06,92.1,91.85,91.92,7700.0,84.5951,84.6318,84.4021,84.4664,7700.0
2015-05-21 10:20:00,91.9,91.97,91.89,91.97,800.0,84.4481,84.5124,84.4389,84.5124,800.0
2015-05-21 10:25:00,91.96,91.96,91.84,91.93,8700.0,84.5032,84.5032,84.3929,84.4756,8700.0
2015-05-21 10:30:00,91.9,91.9,91.83,91.83,1100.0,84.4481,84.4481,84.3837,84.3837,1100.0
2015-05-21 10:35:00,91.83,91.83,91.83,91.83,200.0,84.3837,84.3837,84.3837,84.3837,200.0
2015-05-21 10:40:00,91.87,91.88,91.81,91.87,1000.0,84.4205,84.4297,84.3654,84.4205,1000.0
2015-05-21 10:45:00,91.9,91.96,91.9,91.93,1800.0,84.4481,84.5032,84.4481,84.4756,1800.0
2015-05-21 10:50:00,91.91,91.97,91.89,91.93,52800.0,84.4573,84.5124,84.4389,84.4756,52800.0
2015-05-21 10:55:00,91.95,91.95,91.78,91.78,3100.0,84.494,84.494,84.3378,84.3378,3100.0
2015-05-21 11:00:00,91.82,91.9,91.82,91.88,1600.0,84.3746,84.4481,84.3746,84.4297,1600.0
2015-05-21 11:05:00,91.88,91.96,91.87,91.91,3900.0,84.4297,84.5032,84.4205,84.4573,3900.0
2015-05-21 11:10:00,91.91,91.95,91.88,91.88,3300.0,84.4573,84.494,84.4297,84.4297,3300.0
2015-05-21 11:15:00,91.85,91.88,91.81,91.81,2800.0,84.4021,84.4297,84.3654,84.3654,2800.0
2015-05-21 11:20:00,91.8,91.88,91.79,91.86,1400.0,84.3562,84.4297,84.347,84.4113,1400.0
2015-05-21 11:25:00,91.86,91.94,91.85,91.87,8200.0,84.4113,84.4848,84.4021,84.4205,8200.0
2015-05-21 11:30:00,91.86,91.88,91.83,91.85,4100.0,84.4113,84.4297,84.3837,84.4021,4100.0
2015-05-21 11:35:00,91.87,91.87,91.76,91.8,3100.0,84.4205,84.4205,84.3194,84.3562,3100.0
2015-05-21 11:40:00,91.86,91.87,91.84,91.86,2900.0,84.4113,84.4205,84.3929,84.4113,2900.0
2015-05-21 11:45:00,91.86,91.9,91.8,91.8,7600.0,84.4113,84.4481,84.3562,84.3562,7600.0
2015-05-21 11:50:00,91.79,91.83,91.73,91.76,14700.0,84.347,84.3837,84.2919,84.3194,14700.0
2015-05-21 11:55:00,91.74,91.81,91.69,91.81,4400.0,84.301,84.3654,84.2551,84.3654,4400.0
2015-05-21 12:00:00,91.81,91.82,91.7,91.7,1600.0,84.3654,84.3746,84.2643,84.2643,1600.0
2015-05-21 12:05:00,91.71,91.75,91.7,91.71,4500.0,84.2735,84.3102,84.2643,84.2735,4500.0
2015-05-21 12:10:00,91.77,91.77,91.72,91.72,2400.0,84.3286,84.3286,84.2827,84.2827,2400.0
2015-05-21 12:15:00,91.75,91.81,91.74,91.81,2600.0,84.3102,84.3654,84.301,84.3654,2600.0
2015-05-21 12:20:00,91.83,91.83,91.79,91.79,1300.0,84.3837,84.3837,84.347,84.347,1300.0
2015-05-21 12:25:00,91.79,91.82,91.79,91.81,900.0,84.347,84.3746,84.347,84.3654,900.0
2015-05-21 12:30:00,91.84,91.84,91.83,91.84,900.0,84.3929,84.3929,84.3837,84.3929,900.0
2015-05-21 12:35:00,91.85,91.85,91.82,91.82,900.0,84.4021,84.4021,84.3746,84.3746,900.0
2015-05-21 12:40:00,91.81,91.84,91.81,91.84,1200.0,84.3654,84.3929,84.3654,84.3929,1200.0
2015-05-21 12:45:00,91.82,91.84,91.78,91.84,1700.0,84.3746,84.3929,84.3378,84.3929,1700.0
2015-05-21 12:50:00,91.8,91.83,91.79,91.79,1300.0,84.3562,84.3837,84.347,84.347,1300.0
2015-05-21 12:55:00,91.73,91.88,91.73,91.88,2600.0,84.2919,84.4297,84.2919,84.4297,2600.0
2015-05-21 13:00:00,91.88,91.9,91.83,91.86,6800.0,84.4297,84.4481,84.3837,84.4113,6800.0
2015-05-21 13:05:00,91.88,91.92,91.88,91.92,1400.0,84.4297,84.4664,84.4297,84.4664,1400.0
2015-05-21 13:10:00,91.94,91.95,91.83,91.85,4200.0,84.4848,84.494,84.3837,84.4021,4200.0
2015-05-21 13:15:00,91.82,91.85,91.82,91.82,800.0,84.3746,84.4021,84.3746,84.3746,800.0
2015-05-21 13:20:00,91.84,91.84,91.64,91.67,7900.0,84.3929,84.3929,84.2091,84.2367,7900.0
2015-05-21 13:25:00,91.65,91.71,91.65,91.71,500.0,84.2183,84.2735,84.2183,84.2735,500.0
2015-05-21 13:30:00,91.73,91.75,91.72,91.75,800.0,84.2919,84.3102,84.2827,84.3102,800.0
2015-05-21 13:35:00,91.77,91.77,91.71,91.75,1300.0,84.3286,84.3286,84.2735,84.3102,1300.0
2015-05-21 13:40:00,91.77,91.77,91.68,91.71,700.0,84.3286,84.3286,84.2459,84.2735,700.0
2015-05-21 13:45:00,91.73,91.75,91.73,91.75,800.0,84.2919,84.3102,84.2919,84.3102,800.0
2015-05-21 13:50:00,91.75,91.85,91.74,91.84,2200.0,84.3102,84.4021,84.301,84.3929,2200.0
2015-05-21 13:55:00,91.84,91.85,91.79,91.84,3500.0,84.3929,84.4021,84.347,84.3929,3500.0
2015-05-21 14:00:00,91.82,91.96,91.82,91.95,1200.0,84.3746,84.5032,84.3746,84.494,1200.0
2015-05-21 14:05:00,91.99,91.99,91.96,91.96,1700.0,84.5308,84.5308,84.5032,84.5032,1700.0
2015-05-21 14:10:00,91.95,91.96,91.93,91.95,2200.0,84.494,84.5032,84.4756,84.494,2200.0
2015-05-21 14:15:00,91.95,91.99,91.95,91.99,2200.0,84.494,84.5308,84.494,84.5308,2200.0
2015-05-21 14:20:00,92.0,92.05,92.0,92.05,800.0,84.54,84.5859,84.54,84.5859,800.0
2015-05-21 14:25:00,92.08,92.1,92.01,92.02,3500.0,84.6135,84.6318,84.5491,84.5583,3500.0
2015-05-21 14:30:00,92.04,92.04,92.02,92.04,2200.0,84.5767,84.5767,84.5583,84.5767,2200.0
2015-05-21 14:35:00,92.11,92.18,92.11,92.14,2100.0,84.641,84.7054,84.641,84.6686,2100.0
2015-05-21 14:40:00,92.13,92.17,92.13,92.17,800.0,84.6594,84.6962,84.6594,84.6962,800.0
2015-05-21 14:45:00,92.2,92.23,92.19,92.22,1900.0,84.7237,84.7513,84.7145,84.7421,1900.0
2015-05-21 14:50:00,92.21,92.24,92.12,92.12,3300.0,84.7329,84.7605,84.6502,84.6502,3300.0
2015-05-21 14:55:00,92.15,92.15,92.11,92.12,800.0,84.6778,84.6778,84.641,84.6502,800.0
2015-05-21 15:00:00,92.1,92.15,92.04,92.04,12500.0,84.6318,84.6778,84.5767,84.5767,12500.0
2015-05-21 15:05:00,92.07,92.12,92.06,92.06,2000.0,84.6043,84.6502,84.5951,84.5951,2000.0
2015-05-21 15:10:00,92.06,92.08,92.04,92.06,3500.0,84.5951,84.6135,84.5767,84.5951,3500.0
2015-05-21 15:15:00,92.09,92.09,91.99,91.99,1000.0,84.6227,84.6227,84.5308,84.5308,1000.0
2015-05-21 15:20:00,91.99,92.01,91.96,92.01,3200.0,84.5308,84.5491,84.5032,84.5491,3200.0
2015-05-21 15:25:00,92.01,92.07,92.01,92.06,2000.0,84.5491,84.6043,84.5491,84.5951,2000.0
2015-05-21 15:30:00,92.08,92.08,92.03,92.03,6600.0,84.6135,84.6135,84.5675,84.5675,6600.0
2015-05-21 15:35:00,92.03,92.11,92.02,92.06,6600.0,84.5675,84.641,84.5583,84.5951,6600.0
2015-05-21 15:40:00,92.07,92.11,92.01,92.01,12300.0,84.6043,84.641,84.5491,84.5491,12300.0
2015-05-21 15:45:00,92.02,92.1,92.01,92.05,9600.0,84.5583,84.6318,84.5491,84.5859,9600.0
2015-05-21 15:50:00,92.04,92.04,91.99,91.99,10700.0,84.5767,84.5767,84.5308,84.5308,10700.0
2015-05-21 15:55:00,92.0,92.0,91.72,91.82,114300.0,84.54,84.54,84.2827,84.3746,114300.0
2015-05-22 09:30:00,92.1,92.46,92.02,92.46,13000.0,84.6318,84.9627,84.5583,84.9627,13000.0
2015-05-22 09:35:00,92.34,92.61,92.22,92.44,12000.0,84.8524,85.1005,84.7421,84.9443,12000.0
2015-05-22 09:40:00,92.39,92.47,92.34,92.37,10100.0,84.8983,84.9718,84.8524,84.88,10100.0
2015-05-22 09:45:00,92.37,92.39,92.21,92.39,3200.0,84.88,84.8983,84.7329,84.8983,3200.0
2015-05-22 09:50:00,92.41,92.49,92.37,92.44,7400.0,84.9167,84.9902,84.88,84.9443,7400.0
2015-05-22 09:55:00,92.48,92.63,92.44,92.62,2100.0,84.981,85.1189,84.9443,85.1097,2100.0
2015-05-22 10:00:00,92.63,92.63,92.55,92.58,6000.0,85.1189,85.1189,85.0454,85.0729,6000.0
2015-05-22 10:05:00,92.59,92.67,92.58,92.62,8400.0,85.0821,85.1556,85.0729,85.1097,8400.0
2015-05-22 10:10:00,92.62,92.69,92.6,92.68,6700.0,85.1097,85.174,85.0913,85.1648,6700.0
2015-05-22 10:15:00,92.68,92.71,92.53,92.53,6000.0,85.1648,85.1924,85.027,85.027,6000.0
2015-05-22 10:20:00,92.52,92.59,92.52,92.59,4300.0,85.0178,85.0821,85.0178,85.0821,4300.0
2015-05-22 10:25:00,92.58,92.71,92.58,92.69,4500.0,85.0729,85.1924,85.0729,85.174,4500.0
2015-05-22 10:30:00,92.65,92.65,92.47,92.56,23300.0,85.1372,85.1372,84.9718,85.0545,23300.0
2015-05-22 10:35:00,92.56,92.56,92.47,92.47,2500.0,85.0545,85.0545,84.9718,84.9718,2500.0
2015-05-22 10:40:00,92.42,92.44,92.27,92.27,3600.0,84.9259,84.9443,84.7881,84.7881,3600.0
2015-05-22 10:45:00,92.24,92.33,92.24,92.33,6100.0,84.7605,84.8432,84.7605,84.8432,6100.0
2015-05-22 10:50:00,92.25,92.25,92.14,92.19,3300.0,84.7697,84.7697,84.6686,84.7145,3300.0
2015-05-22 10:55:00,92.13,92.19,92.13,92.19,5100.0,84.6594,84.7145,84.6594,84.7145,5100.0
2015-05-22 11:00:00,92.16,92.25,92.16,92.25,5000.0,84.687,84.7697,84.687,84.7697,5000.0
2015-05-22 11:05:00,92.24,92.25,92.15,92.15,2800.0,84.7605,84.7697,84.6778,84.6778,2800.0
2015-05-22 11:10:00,92.16,92.25,92.08,92.09,3900.0,84.687,84.7697,84.6135,84.6227,3900.0
2015-05-22 11:15:00,92.1,92.22,92.1,92.22,2800.0,84.6318,84.7421,84.6318,84.7421,2800.0
2015-05-22 11:20:00,92.22,92.29,92.21,92.21,2100.0,84.7421,84.8064,84.7329,84.7329,2100.0
2015-05-22 11:25:00,92.19,92.23,92.14,92.23,2700.0,84.7145,84.7513,84.6686,84.7513,2700.0
2015-05-22 11:30:00,92.26,92.26,92.12,92.16,3300.0,84.7789,84.7789,84.6502,84.687,3300.0
2015-05-22 11:35:00,92.16,92.23,92.13,92.19,2200.0,84.687,84.7513,84.6594,84.7145,2200.0
2015-05-22 11:40:00,92.19,92.22,92.09,92.09,6100.0,84.7145,84.7421,84.6227,84.6227,6100.0
2015-05-22 11:45:00,92.09,92.1,91.94,91.99,9600.0,84.6227,84.6318,84.4848,84.5308,9600.0
2015-05-22 11:50:00,91.99,92.08,91.96,92.07,1600.0,84.5308,84.6135,84.5032,84.6043,1600.0
2015-05-22 11:55:00,92.07,92.07,92.0,92.0,3700.0,84.6043,84.6043,84.54,84.54,3700.0
2015-05-22 12:00:00,92.0,92.0,91.94,91.97,1100.0,84.54,84.54,84.4848,84.5124,1100.0
2015-05-22 12:05:00,91.95,91.99,91.95,91.99,600.0,84.494,84.5308,84.494,84.5308,600.0
2015-05-22 12:10:00,92.01,92.04,91.97,92.0,2200.0,84.5491,84.5767,84.5124,84.54,2200.0
2015-05-22 12:15:00,91.98,92.01,91.97,91.97,1600.0,84.5216,84.5491,84.5124,84.5124,1600.0
2015-05-22 12:20:00,91.93,91.96,91.85,91.85,1700.0,84.4756,84.5032,84.4021,84.4021,1700.0
2015-05-22 12:25:00,91.87,91.92,91.84,91.84,6200.0,84.4205,84.4664,84.3929,84.3929,6200.0
2015-05-22 12:30:00,91.84,91.9,91.82,91.88,7300.0,84.3929,84.4481,84.3746,84.4297,7300.0
2015-05-22 12:35:00,91.88,91.9,91.82,91.82,15600.0,84.4297,84.4481,84.3746,84.3746,15600.0
2015-05-22 12:40:00,91.8,91.8,91.74,91.8,1400.0,84.3562,84.3562,84.301,84.3562,1400.0
2015-05-22 12:45:00,91.79,91.83,91.77,91.8,1500.0,84.347,84.3837,84.3286,84.3562,1500.0
2015-05-22 12:50:00,91.8,91.86,91.8,91.84,5500.0,84.3562,84.4113,84.3562,84.3929,5500.0
2015-05-22 12:55:00,91.84,91.87,91.83,91.83,1200.0,84.3929,84.4205,84.3837,84.3837,1200.0
2015-05-22 13:00:00,91.84,91.94,91.8,91.92,25300.0,84.3929,84.4848,84.3562,84.4664,25300.0
2015-05-22 13:05:00,91.92,91.97,91.92,91.93,4200.0,84.4664,84.5124,84.4664,84.4756,4200.0
2015-05-22 13:10:00,91.92,91.92,91.75,91.8,2200.0,84.4664,84.4664,84.3102,84.3562,2200.0
2015-05-22 13:15:00,91.81,91.81,91.78,91.78,400.0,84.3654,84.3654,84.3378,84.3378,400.0
2015-05-22 13:20:00,91.79,91.83,91.78,91.79,1500.0,84.347,84.3837,84.3378,84.347,1500.0
2015-05-22 13:25:00,91.78,91.78,91.75,91.76,1200.0,84.3378,84.3378,84.3102,84.3194,1200.0
2015-05-22 13:30:00,91.76,91.81,91.76,91.8,700.0,84.3194,84.3654,84.3194,84.3562,700.0
2015-05-22 13:35:00,91.81,91.87,91.8,91.87,1300.0,84.3654,84.4205,84.3562,84.4205,1300.0
2015-05-22 13:40:00,91.89,91.9,91.89,91.89,1900.0,84.4389,84.4481,84.4389,84.4389,1900.0
2015-05-22 13:45:00,91.89,91.9,91.88,91.88,600.0,84.4389,84.4481,84.4297,84.4297,600.0
2015-05-22 13:50:00,91.9,91.9,91.81,91.83,11100.0,84.4481,84.4481,84.3654,84.3837,11100.0
2015-05-22 13:55:00,91.86,91.87,91.82,91.82,2000.0,84.4113,84.4205,84.3746,84.3746,2000.0
2015-05-22 14:00:00,91.83,91.85,91.75,91.76,3000.0,84.3837,84.4021,84.3102,84.3194,3000.0
2015-05-22 14:05:00,91.78,91.79,91.77,91.77,1100.0,84.3378,84.347,84.3286,84.3286,1100.0
2015-05-22 14:10:00,91.79,91.86,91.78,91.78,12700.0,84.347,84.4113,84.3378,84.3378,12700.0
2015-05-22 14:15:00,91.81,91.82,91.73,91.79,10900.0,84.3654,84.3746,84.2919,84.347,10900.0
2015-05-22 14:20:00,91.77,91.77,91.71,91.71,300.0,84.3286,84.3286,84.2735,84.2735,300.0
2015-05-22 14:25:00,91.74,91.78,91.74,91.78,900.0,84.301,84.3378,84.301,84.3378,900.0
2015-05-22 14:30:00,91.78,91.81,91.74,91.74,1000.0,84.3378,84.3654,84.301,84.301,1000.0
2015-05-22 14:35:00,91.75,91.81,91.69,91.69,6400.0,84.3102,84.3654,84.2551,84.2551,6400.0
2015-05-22 14:40:00,91.69,91.69,91.64,91.68,1400.0,84.2551,84.2551,84.2091,84.2459,1400.0
2015-05-22 14:45:00,91.69,91.71,91.64,91.67,4600.0,84.2551,84.2735,84.2091,84.2367,4600.0
2015-05-22 14:50:00,91.66,91.67,91.65,91.67,1800.0,84.2275,84.2367,84.2183,84.2367,1800.0
2015-05-22 14:55:00,91.63,91.63,91.6,91.6,1200.0,84.2,84.2,84.1724,84.1724,1200.0
2015-05-22 15:00:00,91.65,91.68,91.63,91.67,1800.0,84.2183,84.2459,84.2,84.2367,1800.0
2015-05-22 15:05:00,91.68,91.71,91.67,91.67,3000.0,84.2459,84.2735,84.2367,84.2367,3000.0
2015-05-22 15:10:00,91.67,91.69,91.64,91.66,4000.0,84.2367,84.2551,84.2091,84.2275,4000.0
2015-05-22 15:15:00,91.67,91.7,91.67,91.69,11500.0,84.2367,84.2643,84.2367,84.2551,11500.0
2015-05-22 15:20:00,91.69,91.74,91.67,91.73,18400.0,84.2551,84.301,84.2367,84.2919,18400.0
2015-05-22 15:25:00,91.73,91.76,91.72,91.74,6900.0,84.2919,84.3194,84.2827,84.301,6900.0
2015-05-22 15:30:00,91.74,91.79,91.74,91.79,4700.0,84.301,84.347,84.301,84.347,4700.0
2015-05-22 15:35:00,91.78,91.79,91.7,91.72,7800.0,84.3378,84.347,84.2643,84.2827,7800.0
2015-05-22 15:40:00,91.72,91.74,91.64,91.64,8500.0,84.2827,84.301,84.2091,84.2091,8500.0
2015-05-22 15:45:00,91.6,91.65,91.57,91.65,15200.0,84.1724,84.2183,84.1448,84.2183,15200.0
2015-05-22 15:50:00,91.63,91.63,91.53,91.56,10200.0,84.2,84.2,84.1081,84.1356,10200.0
2015-05-22 15:55:00,91.55,91.62,91.53,91.57,46300.0,84.1264,84.1908,84.1081,84.1448,46300.0
2015-05-26 09:30:00,91.11,91.19,90.76,90.95,6700.0,83.7221,83.7956,83.4005,83.5751,6700.0
2015-05-26 09:35:00,91.0,91.32,90.88,91.32,4100.0,83.621,83.9151,83.5108,83.9151,4100.0
2015-05-26 09:40:00,91.34,91.59,91.12,91.34,10500.0,83.9335,84.1632,83.7313,83.9335,10500.0
2015-05-26 09:45:00,91.35,91.44,91.16,91.36,11100.0,83.9427,84.0254,83.7681,83.9519,11100.0
2015-05-26 09:50:00,91.34,91.4,90.62,90.62,16800.0,83.9335,83.9886,83.2719,83.2719,16800.0
2015-05-26 09:55:00,90.66,90.8,90.59,90.8,6000.0,83.3086,83.4373,83.2443,83.4373,6000.0
2015-05-26 10:00:00,90.96,91.1,90.82,91.04,11600.0,83.5843,83.7129,83.4556,83.6578,11600.0
2015-05-26 10:05:00,91.01,91.01,90.68,90.7,21000.0,83.6302,83.6302,83.327,83.3454,21000.0
2015-05-26 10:10:00,90.67,90.67,90.41,90.44,4500.0,83.3178,83.3178,83.0789,83.1065,4500.0
2015-05-26 10:15:00,90.44,90.54,90.39,90.48,7700.0,83.1065,83.1983,83.0605,83.1432,7700.0
2015-05-26 10:20:00,90.42,90.47,90.23,90.29,7000.0,83.0881,83.134,82.9135,82.9686,7000.0
2015-05-26 10:25:00,90.28,90.38,90.27,90.38,4400.0,82.9594,83.0513,82.9502,83.0513,4400.0
2015-05-26 10:30:00,90.42,90.6,90.41,90.56,5200.0,83.0881,83.2535,83.0789,83.2167,5200.0
2015-05-26 10:35:00,90.54,90.7,90.54,90.56,6300.0,83.1983,83.3454,83.1983,83.2167,6300.0
2015-05-26 10:40:00,90.55,90.59,90.51,90.51,5600.0,83.2075,83.2443,83.1708,83.1708,5600.0
2015-05-26 10:45:00,90.52,90.53,90.34,90.34,8000.0,83.18,83.1892,83.0146,83.0146,8000.0
2015-05-26 10:50:00,90.35,90.38,90.26,90.26,8100.0,83.0238,83.0513,82.941,82.941,8100.0
2015-05-26 10:55:00,90.26,90.37,90.25,90.33,6200.0,82.941,83.0421,82.9319,83.0054,6200.0
2015-05-26 11:00:00,90.39,90.39,90.27,90.28,6500.0,83.0605,83.0605,82.9502,82.9594,6500.0
2015-05-26 11:05:00,90.33,90.4,90.24,90.4,11600.0,83.0054,83.0697,82.9227,83.0697,11600.0
2015-05-26 11:10:00,90.41,90.41,90.27,90.34,8100.0,83.0789,83.0789,82.9502,83.0146,8100.0
2015-05-26 11:15:00,90.38,90.46,90.33,90.33,5000.0,83.0513,83.1248,83.0054,83.0054,5000.0
2015-05-26 11:20:00,90.33,90.47,90.33,90.44,2000.0,83.0054,83.134,83.0054,83.1065,2000.0
2015-05-26 11:25:00,90.45,90.46,90.39,90.46,4500.0,83.1156,83.1248,83.0605,83.1248,4500.0
2015-05-26 11:30:00,90.46,90.55,90.41,90.52,4900.0,83.1248,83.2075,83.0789,83.18,4900.0
2015-05-26 11:35:00,90.53,90.54,90.39,90.44,25600.0,83.1892,83.1983,83.0605,83.1065,25600.0
2015-05-26 11:40:00,90.47,90.51,90.4,90.45,10700.0,83.134,83.1708,83.0697,83.1156,10700.0
2015-05-26 11:45:00,90.5,90.5,90.31,90.35,6300.0,83.1616,83.1616,82.987,83.0238,6300.0
2015-05-26 11:50:00,90.35,90.36,90.27,90.32,3800.0,83.0238,83.0329,82.9502,82.9962,3800.0
2015-05-26 11:55:00,90.33,90.43,90.29,90.33,4000.0,83.0054,83.0973,82.9686,83.0054,4000.0
2015-05-26 12:00:00,90.34,90.4,90.32,90.4,3300.0,83.0146,83.0697,82.9962,83.0697,3300.0
2015-05-26 12:05:00,90.41,90.42,90.3,90.33,14400.0,83.0789,83.0881,82.9778,83.0054,14400.0
2015-05-26 12:10:00,90.35,90.42,90.32,90.35,5100.0,83.0238,83.0881,82.9962,83.0238,5100.0
2015-05-26 12:15:00,90.37,90.4,90.33,90.36,7900.0,83.0421,83.0697,83.0054,83.0329,7900.0
2015-05-26 12:20:00,90.39,90.49,90.34,90.38,17700.0,83.0605,83.1524,83.0146,83.0513,17700.0
2015-05-26 12:25:00,90.39,90.4,90.33,90.38,8100.0,83.0605,83.0697,83.0054,83.0513,8100.0
2015-05-26 12:30:00,90.39,90.4,90.33,90.33,4500.0,83.0605,83.0697,83.0054,83.0054,4500.0
2015-05-26 12:35:00,90.34,90.42,90.34,90.35,7500.0,83.0146,83.0881,83.0146,83.0238,7500.0
2015-05-26 12:40:00,90.35,90.42,90.3,90.33,9700.0,83.0238,83.0881,82.9778,83.0054,9700.0
2015-05-26 12:45:00,90.35,90.37,90.26,90.3,9200.0,83.0238,83.0421,82.941,82.9778,9200.0
2015-05-26 12:50:00,90.31,90.4,90.3,90.31,6100.0,82.987,83.0697,82.9778,82.987,6100.0
2015-05-26 12:55:00,90.32,90.32,90.2,90.31,4800.0,82.9962,82.9962,82.8859,82.987,4800.0
2015-05-26 13:00:00,90.31,90.33,90.18,90.19,4300.0,82.987,83.0054,82.8675,82.8767,4300.0
2015-05-26 13:05:00,90.19,90.21,90.1,90.19,5200.0,82.8767,82.8951,82.794,82.8767,5200.0
2015-05-26 13:10:00,90.21,90.36,90.17,90.36,3400.0,82.8951,83.0329,82.8583,83.0329,3400.0
2015-05-26 13:15:00,90.37,90.39,90.29,90.38,4400.0,83.0421,83.0605,82.9686,83.0513,4400.0
2015-05-26 13:20:00,90.38,90.41,90.32,90.38,10000.0,83.0513,83.0789,82.9962,83.0513,10000.0
2015-05-26 13:25:00,90.38,90.44,90.27,90.28,8800.0,83.0513,83.1065,82.9502,82.9594,8800.0
2015-05-26 13:30:00,90.3,90.4,90.29,90.29,3800.0,82.9778,83.0697,82.9686,82.9686,3800.0
2015-05-26 13:35:00,90.34,90.36,90.24,90.26,3100.0,83.0146,83.0329,82.9227,82.941,3100.0
2015-05-26 13:40:00,90.28,90.29,90.24,90.25,12500.0,82.9594,82.9686,82.9227,82.9319,12500.0
2015-05-26 13:45:00,90.28,90.28,90.18,90.27,7400.0,82.9594,82.9594,82.8675,82.9502,7400.0
2015-05-26 13:50:00,90.26,90.31,90.21,90.25,7700.0,82.941,82.987,82.8951,82.9319,7700.0
2015-05-26 13:55:00,90.25,90.27,90.13,90.19,5000.0,82.9319,82.9502,82.8216,82.8767,5000.0
2015-05-26 14:00:00,90.19,90.3,90.18,90.26,5400.0,82.8767,82.9778,82.8675,82.941,5400.0
2015-05-26 14:05:00,90.26,90.28,90.14,90.16,23400.0,82.941,82.9594,82.8308,82.8492,23400.0
2015-05-26 14:10:00,90.13,90.23,90.12,90.23,3800.0,82.8216,82.9135,82.8124,82.9135,3800.0
2015-05-26 14:15:00,90.25,90.28,90.17,90.21,10900.0,82.9319,82.9594,82.8583,82.8951,10900.0
2015-05-26 14:20:00,90.24,90.32,90.21,90.24,7600.0,82.9227,82.9962,82.8951,82.9227,7600.0
2015-05-26 14:25:00,90.24,90.31,90.14,90.19,10500.0,82.9227,82.987,82.8308,82.8767,10500.0
2015-05-26 14:30:00,90.19,90.29,90.15,90.19,6800.0,82.8767,82.9686,82.84,82.8767,6800.0
2015-05-26 14:35:00,90.19,90.2,90.04,90.14,10800.0,82.8767,82.8859,82.7389,82.8308,10800.0
2015-05-26 14:40:00,90.16,90.16,90.02,90.02,11400.0,82.8492,82.8492,82.7205,82.7205,11400.0
2015-05-26 14:45:00,90.06,90.07,89.92,89.95,34600.0,82.7573,82.7665,82.6286,82.6562,34600.0
2015-05-26 14:50:00,90.02,90.09,90.0,90.08,3600.0,82.7205,82.7848,82.7021,82.7756,3600.0
2015-05-26 14:55:00,90.1,90.17,90.0,90.02,10700.0,82.794,82.8583,82.7021,82.7205,10700.0
2015-05-26 15:00:00,90.04,90.17,89.96,90.11,13800.0,82.7389,82.8583,82.6654,82.8032,13800.0
2015-05-26 15:05:00,90.11,90.18,90.04,90.17,12200.0,82.8032,82.8675,82.7389,82.8583,12200.0
2015-05-26 15:10:00,90.16,90.18,90.11,90.18,8800.0,82.8492,82.8675,82.8032,82.8675,8800.0
2015-05-26 15:15:00,90.2,90.26,90.17,90.19,13600.0,82.8859,82.941,82.8583,82.8767,13600.0
2015-05-26 15:20:00,90.21,90.26,90.1,90.22,18800.0,82.8951,82.941,82.794,82.9043,18800.0
2015-05-26 15:25:00,90.23,90.27,90.2,90.27,10400.0,82.9135,82.9502,82.8859,82.9502,10400.0
2015-05-26 15:30:00,90.28,90.29,90.18,90.26,20200.0,82.9594,82.9686,82.8675,82.941,20200.0
2015-05-26 15:35:00,90.26,90.33,90.23,90.29,34700.0,82.941,83.0054,82.9135,82.9686,34700.0
2015-05-26 15:40:00,90.3,90.38,90.28,90.34,25200.0,82.9778,83.0513,82.9594,83.0146,25200.0
2015-05-26 15:45:00,90.34,90.41,90.33,90.35,38600.0,83.0146,83.0789,83.0054,83.0238,38600.0
2015-05-26 15:50:00,90.35,90.37,90.29,90.35,43900.0,83.0238,83.0421,82.9686,83.0238,43900.0
2015-05-26 15:55:00,90.36,90.38,90.21,90.27,82800.0,83.0329,83.0513,82.8951,82.9502,82800.0
2015-05-27 09:30:00,90.64,90.64,90.39,90.58,7100.0,83.2902,83.2902,83.0605,83.2351,7100.0
2015-05-27 09:35:00,90.59,90.59,90.3,90.4,4100.0,83.2443,83.2443,82.9778,83.0697,4100.0
2015-05-27 09:40:00,90.37,90.66,90.28,90.52,51700.0,83.0421,83.3086,82.9594,83.18,51700.0
2015-05-27 09:45:00,90.48,90.55,90.11,90.55,31800.0,83.1432,83.2075,82.8032,83.2075,31800.0
2015-05-27 09:50:00,90.59,90.61,90.39,90.45,28800.0,83.2443,83.2627,83.0605,83.1156,28800.0
2015-05-27 09:55:00,90.53,90.66,90.44,90.57,23000.0,83.1892,83.3086,83.1065,83.2259,23000.0
2015-05-27 10:00:00,90.57,90.79,90.49,90.52,12200.0,83.2259,83.4281,83.1524,83.18,12200.0
2015-05-27 10:05:00,90.64,90.73,90.59,90.7,5500.0,83.2902,83.3729,83.2443,83.3454,5500.0
2015-05-27 10:10:00,90.69,90.74,90.64,90.68,13400.0,83.3362,83.3821,83.2902,83.327,13400.0
2015-05-27 10:15:00,90.63,90.7,90.6,90.7,3300.0,83.281,83.3454,83.2535,83.3454,3300.0
2015-05-27 10:20:00,90.7,90.75,90.67,90.69,8000.0,83.3454,83.3913,83.3178,83.3362,8000.0
2015-05-27 10:25:00,90.7,90.75,90.59,90.62,8300.0,83.3454,83.3913,83.2443,83.2719,8300.0
2015-05-27 10:30:00,90.63,90.67,90.59,90.63,7800.0,83.281,83.3178,83.2443,83.281,7800.0
2015-05-27 10:35:00,90.61,90.66,90.58,90.64,6500.0,83.2627,83.3086,83.2351,83.2902,6500.0
2015-05-27 10:40:00,90.65,90.69,90.57,90.59,11500.0,83.2994,83.3362,83.2259,83.2443,11500.0
2015-05-27 10:45:00,90.62,90.67,90.61,90.64,5700.0,83.2719,83.3178,83.2627,83.2902,5700.0
2015-05-27 10:50:00,90.63,90.66,90.53,90.54,9900.0,83.281,83.3086,83.1892,83.1983,9900.0
2015-05-27 10:55:00,90.56,90.62,90.51,90.51,8500.0,83.2167,83.2719,83.1708,83.1708,8500.0
2015-05-27 11:00:00,90.55,90.63,90.52,90.58,15200.0,83.2075,83.281,83.18,83.2351,15200.0
2015-05-27 11:05:00,90.56,90.6,90.53,90.55,7300.0,83.2167,83.2535,83.1892,83.2075,7300.0
2015-05-27 11:10:00,90.6,90.63,90.54,90.61,10800.0,83.2535,83.281,83.1983,83.2627,10800.0
2015-05-27 11:15:00,90.62,90.62,90.54,90.57,12100.0,83.2719,83.2719,83.1983,83.2259,12100.0
2015-05-27 11:20:00,90.58,90.59,90.48,90.51,16200.0,83.2351,83.2443,83.1432,83.1708,16200.0
2015-05-27 11:25:00,90.54,90.57,90.53,90.57,6800.0,83.1983,83.2259,83.1892,83.2259,6800.0
2015-05-27 11:30:00,90.58,90.7,90.53,90.66,39700.0,83.2351,83.3454,83.1892,83.3086,39700.0
2015-05-27 11:35:00,90.67,90.87,90.67,90.87,14300.0,83.3178,83.5016,83.3178,83.5016,14300.0
2015-05-27 11:40:00,90.88,90.93,90.75,90.83,21700.0,83.5108,83.5567,83.3913,83.4648,21700.0
2015-05-27 11:45:00,90.85,90.95,90.77,90.93,5300.0,83.4832,83.5751,83.4097,83.5567,5300.0
2015-05-27 11:50:00,90.94,91.08,90.93,91.01,7900.0,83.5659,83.6946,83.5567,83.6302,7900.0
2015-05-27 11:55:00,91.03,91.07,90.84,90.94,11200.0,83.6486,83.6854,83.474,83.5659,11200.0
2015-05-27 12:00:00,90.96,91.07,90.96,91.02,4600.0,83.5843,83.6854,83.5843,83.6394,4600.0
2015-05-27 12:05:00,91.02,91.05,90.93,90.95,9000.0,83.6394,83.667,83.5567,83.5751,9000.0
2015-05-27 12:10:00,90.95,90.95,90.78,90.78,4800.0,83.5751,83.5751,83.4189,83.4189,4800.0
2015-05-27 12:15:00,90.77,90.77,90.72,90.76,5300.0,83.4097,83.4097,83.3637,83.4005,5300.0
2015-05-27 12:20:00,90.74,90.88,90.69,90.83,9400.0,83.3821,83.5108,83.3362,83.4648,9400.0
2015-05-27 12:25:00,90.83,90.84,90.8,90.81,3000.0,83.4648,83.474,83.4373,83.4465,3000.0
2015-05-27 12:30:00,90.82,90.82,90.76,90.78,3500.0,83.4556,83.4556,83.4005,83.4189,3500.0
2015-05-27 12:35:00,90.8,90.86,90.78,90.79,6200.0,83.4373,83.4924,83.4189,83.4281,6200.0
2015-05-27 12:40:00,90.79,90.94,90.77,90.94,16100.0,83.4281,83.5659,83.4097,83.5659,16100.0
2015-05-27 12:45:00,90.92,90.95,90.79,90.79,4100.0,83.5475,83.5751,83.4281,83.4281,4100.0
2015-05-27 12:50:00,90.81,90.88,90.79,90.79,4400.0,83.4465,83.5108,83.4281,83.4281,4400.0
2015-05-27 12:55:00,90.74,90.87,90.74,90.87,5200.0,83.3821,83.5016,83.3821,83.5016,5200.0
2015-05-27 13:00:00,90.84,90.89,90.8,90.84,4100.0,83.474,83.52,83.4373,83.474,4100.0
2015-05-27 13:05:00,90.85,90.85,90.78,90.79,4000.0,83.4832,83.4832,83.4189,83.4281,4000.0
2015-05-27 13:10:00,90.79,90.84,90.78,90.82,11000.0,83.4281,83.474,83.4189,83.4556,11000.0
2015-05-27 13:15:00,90.83,90.84,90.77,90.8,3600.0,83.4648,83.474,83.4097,83.4373,3600.0
2015-05-27 13:20:00,90.8,90.8,90.76,90.8,2600.0,83.4373,83.4373,83.4005,83.4373,2600.0
2015-05-27 13:25:00,90.8,90.86,90.8,90.85,8700.0,83.4373,83.4924,83.4373,83.4832,8700.0
2015-05-27 13:30:00,90.84,90.85,90.8,90.82,15500.0,83.474,83.4832,83.4373,83.4556,15500.0
2015-05-27 13:35:00,90.83,90.85,90.8,90.83,7600.0,83.4648,83.4832,83.4373,83.4648,7600.0
2015-05-27 13:40:00,90.84,90.87,90.82,90.85,4800.0,83.474,83.5016,83.4556,83.4832,4800.0
2015-05-27 13:45:00,90.85,90.9,90.83,90.87,14600.0,83.4832,83.5292,83.4648,83.5016,14600.0
2015-05-27 13:50:00,90.89,90.91,90.87,90.9,1300.0,83.52,83.5383,83.5016,83.5292,1300.0
2015-05-27 13:55:00,90.91,90.95,90.89,90.9,8400.0,83.5383,83.5751,83.52,83.5292,8400.0
2015-05-27 14:00:00,90.93,91.06,90.93,90.96,7100.0,83.5567,83.6762,83.5567,83.5843,7100.0
2015-05-27 14:05:00,90.97,91.01,90.9,90.96,14100.0,83.5935,83.6302,83.5292,83.5843,14100.0
2015-05-27 14:10:00,90.96,90.99,90.94,90.96,1500.0,83.5843,83.6119,83.5659,83.5843,1500.0
2015-05-27 14:15:00,90.95,90.96,90.91,90.95,2500.0,83.5751,83.5843,83.5383,83.5751,2500.0
2015-05-27 14:20:00,90.96,90.98,90.93,90.93,3200.0,83.5843,83.6027,83.5567,83.5567,3200.0
2015-05-27 14:25:00,90.93,91.02,90.93,90.98,3600.0,83.5567,83.6394,83.5567,83.6027,3600.0
2015-05-27 14:30:00,90.98,90.99,90.95,90.98,2100.0,83.6027,83.6119,83.5751,83.6027,2100.0
2015-05-27 14:35:00,90.98,90.98,90.88,90.94,11200.0,83.6027,83.6027,83.5108,83.5659,11200.0
2015-05-27 14:40:00,90.94,90.95,90.9,90.91,6600.0,83.5659,83.5751,83.5292,83.5383,6600.0
2015-05-27 14:45:00,90.9,90.95,90.89,90.93,5900.0,83.5292,83.5751,83.52,83.5567,5900.0
2015-05-27 14:50:00,90.93,90.97,90.9,90.95,6200.0,83.5567,83.5935,83.5292,83.5751,6200.0
2015-05-27 14:55:00,91.0,91.02,90.96,91.0,7100.0,83.621,83.6394,83.5843,83.621,7100.0
2015-05-27 15:00:00,91.0,91.02,90.98,91.0,38900.0,83.621,83.6394,83.6027,83.621,38900.0
2015-05-27 15:05:00,91.01,91.08,90.96,91.03,12400.0,83.6302,83.6946,83.5843,83.6486,12400.0
2015-05-27 15:10:00,91.03,91.08,90.98,90.98,22900.0,83.6486,83.6946,83.6027,83.6027,22900.0
2015-05-27 15:15:00,90.98,91.07,90.97,91.05,11500.0,83.6027,83.6854,83.5935,83.667,11500.0
2015-05-27 15:20:00,91.04,91.05,91.01,91.01,3100.0,83.6578,83.667,83.6302,83.6302,3100.0
2015-05-27 15:25:00,91.02,91.04,90.95,90.97,10300.0,83.6394,83.6578,83.5751,83.5935,10300.0
2015-05-27 15:30:00,90.95,91.02,90.95,90.98,7500.0,83.5751,83.6394,83.5751,83.6027,7500.0
2015-05-27 15:35:00,91.0,91.09,90.98,91.0,30500.0,83.621,83.7037,83.6027,83.621,30500.0
2015-05-27 15:40:00,91.02,91.02,90.96,90.98,19000.0,83.6394,83.6394,83.5843,83.6027,19000.0
2015-05-27 15:45:00,91.0,91.1,90.97,91.1,21600.0,83.621,83.7129,83.5935,83.7129,21600.0
2015-05-27 15:50:00,91.1,91.19,91.1,91.12,27400.0,83.7129,83.7956,83.7129,83.7313,27400.0
2015-05-27 15:55:00,91.12,91.18,90.97,90.99,52600.0,83.7313,83.7864,83.5935,83.6119,52600.0
2015-05-28 09:30:00,90.48,90.78,90.34,90.78,13200.0,83.1432,83.4189,83.0146,83.4189,13200.0
2015-05-28 09:35:00,90.69,90.69,90.22,90.41,3000.0,83.3362,83.3362,82.9043,83.0789,3000.0
2015-05-28 09:40:00,90.42,90.45,90.17,90.39,10400.0,83.0881,83.1156,82.8583,83.0605,10400.0
2015-05-28 09:45:00,90.41,90.41,90.18,90.23,3900.0,83.0789,83.0789,82.8675,82.9135,3900.0
2015-05-28 09:50:00,90.3,90.3,89.97,90.08,4000.0,82.9778,82.9778,82.6746,82.7756,4000.0
2015-05-28 09:55:00,90.07,90.11,89.79,89.97,17200.0,82.7665,82.8032,82.5092,82.6746,17200.0
2015-05-28 10:00:00,90.11,90.22,90.01,90.03,10500.0,82.8032,82.9043,82.7113,82.7297,10500.0
2015-05-28 10:05:00,90.02,90.15,90.02,90.05,9600.0,82.7205,82.84,82.7205,82.7481,9600.0
2015-05-28 10:10:00,90.07,90.14,90.01,90.06,15100.0,82.7665,82.8308,82.7113,82.7573,15100.0
2015-05-28 10:15:00,90.1,90.17,90.03,90.17,4300.0,82.794,82.8583,82.7297,82.8583,4300.0
2015-05-28 10:20:00,90.11,90.14,90.04,90.04,4700.0,82.8032,82.8308,82.7389,82.7389,4700.0
2015-05-28 10:25:00,90.05,90.15,90.05,90.15,3300.0,82.7481,82.84,82.7481,82.84,3300.0
2015-05-28 10:30:00,90.14,90.14,90.04,90.12,4600.0,82.8308,82.8308,82.7389,82.8124,4600.0
2015-05-28 10:35:00,90.12,90.21,90.07,90.21,3300.0,82.8124,82.8951,82.7665,82.8951,3300.0
2015-05-28 10:40:00,90.24,90.36,90.21,90.36,2500.0,82.9227,83.0329,82.8951,83.0329,2500.0
2015-05-28 10:45:00,90.37,90.41,90.35,90.4,2400.0,83.0421,83.0789,83.0238,83.0697,2400.0
2015-05-28 10:50:00,90.41,90.45,90.4,90.45,1700.0,83.0789,83.1156,83.0697,83.1156,1700.0
2015-05-28 10:55:00,90.47,90.47,90.32,90.44,8200.0,83.134,83.134,82.9962,83.1065,8200.0
2015-05-28 11:00:00,90.44,90.54,90.44,90.48,9800.0,83.1065,83.1983,83.1065,83.1432,9800.0
2015-05-28 11:05:00,90.48,90.6,90.42,90.45,31000.0,83.1432,83.2535,83.0881,83.1156,31000.0
2015-05-28 11:10:00,90.44,90.55,90.43,90.52,17500.0,83.1065,83.2075,83.0973,83.18,17500.0
2015-05-28 11:15:00,90.53,90.56,90.51,90.54,1500.0,83.1892,83.2167,83.1708,83.1983,1500.0
2015-05-28 11:20:00,90.57,90.57,90.51,90.52,1300.0,83.2259,83.2259,83.1708,83.18,1300.0
2015-05-28 11:25:00,90.51,90.56,90.46,90.56,4500.0,83.1708,83.2167,83.1248,83.2167,4500.0
2015-05-28 11:30:00,90.56,90.57,90.52,90.52,1400.0,83.2167,83.2259,83.18,83.18,1400.0
2015-05-28 11:35:00,90.51,90.52,90.49,90.5,3400.0,83.1708,83.18,83.1524,83.1616,3400.0
2015-05-28 11:40:00,90.5,90.57,90.49,90.53,2600.0,83.1616,83.2259,83.1524,83.1892,2600.0
2015-05-28 11:45:00,90.52,90.52,90.47,90.5,15700.0,83.18,83.18,83.134,83.1616,15700.0
2015-05-28 11:50:00,90.49,90.55,90.49,90.55,6900.0,83.1524,83.2075,83.1524,83.2075,6900.0
2015-05-28 11:55:00,90.51,90.52,90.48,90.51,3500.0,83.1708,83.18,83.1432,83.1708,3500.0
2015-05-28 12:00:00,90.52,90.53,90.49,90.51,2800.0,83.18,83.1892,83.1524,83.1708,2800.0
2015-05-28 12:05:00,90.52,90.52,90.48,90.5,2600.0,83.18,83.18,83.1432,83.1616,2600.0
2015-05-28 12:10:00,90.49,90.53,90.48,90.51,1700.0,83.1524,83.1892,83.1432,83.1708,1700.0
2015-05-28 12:15:00,90.52,90.56,90.52,90.56,600.0,83.18,83.2167,83.18,83.2167,600.0
2015-05-28 12:20:00,90.53,90.54,90.5,90.52,2100.0,83.1892,83.1983,83.1616,83.18,2100.0
2015-05-28 12:25:00,90.52,90.54,90.52,90.54,1200.0,83.18,83.1983,83.18,83.1983,1200.0
2015-05-28 12:30:00,90.54,90.55,90.38,90.38,5100.0,83.1983,83.2075,83.0513,83.0513,5100.0
2015-05-28 12:35:00,90.37,90.37,90.26,90.28,1300.0,83.0421,83.0421,82.941,82.9594,1300.0
2015-05-28 12:40:00,90.28,90.36,90.28,90.36,800.0,82.9594,83.0329,82.9594,83.0329,800.0
2015-05-28 12:45:00,90.39,90.39,90.26,90.35,1400.0,83.0605,83.0605,82.941,83.0238,1400.0
2015-05-28 12:50:00,90.31,90.35,90.3,90.31,1500.0,82.987,83.0238,82.9778,82.987,1500.0
2015-05-28 12:55:00,90.3,90.3,90.26,90.29,800.0,82.9778,82.9778,82.941,82.9686,800.0
2015-05-28 13:00:00,90.29,90.34,90.29,90.34,500.0,82.9686,83.0146,82.9686,83.0146,500.0
2015-05-28 13:05:00,90.34,90.4,90.33,90.35,2200.0,83.0146,83.0697,83.0054,83.0238,2200.0
2015-05-28 13:10:00,90.35,90.35,90.29,90.29,2000.0,83.0238,83.0238,82.9686,82.9686,2000.0
2015-05-28 13:15:00,90.32,90.34,90.29,90.33,2400.0,82.9962,83.0146,82.9686,83.0054,2400.0
2015-05-28 13:20:00,90.32,90.32,90.27,90.3,1400.0,82.9962,82.9962,82.9502,82.9778,1400.0
2015-05-28 13:25:00,90.29,90.36,90.29,90.29,1100.0,82.9686,83.0329,82.9686,82.9686,1100.0
2015-05-28 13:30:00,90.31,90.36,90.31,90.33,1900.0,82.987,83.0329,82.987,83.0054,1900.0
2015-05-28 13:35:00,90.33,90.38,90.33,90.36,1300.0,83.0054,83.0513,83.0054,83.0329,1300.0
2015-05-28 13:40:00,90.37,90.4,90.34,90.34,2900.0,83.0421,83.0697,83.0146,83.0146,2900.0
2015-05-28 13:45:00,90.39,90.41,90.32,90.33,2300.0,83.0605,83.0789,82.9962,83.0054,2300.0
2015-05-28 13:50:00,90.32,90.39,90.31,90.34,1200.0,82.9962,83.0605,82.987,83.0146,1200.0
2015-05-28 13:55:00,90.35,90.36,90.29,90.31,2800.0,83.0238,83.0329,82.9686,82.987,2800.0
2015-05-28 14:00:00,90.33,90.34,90.27,90.28,1700.0,83.0054,83.0146,82.9502,82.9594,1700.0
2015-05-28 14:05:00,90.27,90.32,90.27,90.32,2100.0,82.9502,82.9962,82.9502,82.9962,2100.0
2015-05-28 14:10:00,90.33,90.39,90.32,90.32,3100.0,83.0054,83.0605,82.9962,82.9962,3100.0
2015-05-28 14:15:00,90.33,90.34,90.29,90.32,2000.0,83.0054,83.0146,82.9686,82.9962,2000.0
2015-05-28 14:20:00,90.35,90.43,90.35,90.36,3600.0,83.0238,83.0973,83.0238,83.0329,3600.0
2015-05-28 14:25:00,90.37,90.44,90.36,90.4,2000.0,83.0421,83.1065,83.0329,83.0697,2000.0
2015-05-28 14:30:00,90.41,90.42,90.37,90.37,1100.0,83.0789,83.0881,83.0421,83.0421,1100.0
2015-05-28 14:35:00,90.38,90.42,90.38,90.4,1200.0,83.0513,83.0881,83.0513,83.0697,1200.0
2015-05-28 14:40:00,90.41,90.43,90.37,90.39,3100.0,83.0789,83.0973,83.0421,83.0605,3100.0
2015-05-28 14:45:00,90.4,90.4,90.33,90.33,1800.0,83.0697,83.0697,83.0054,83.0054,1800.0
2015-05-28 14:50:00,90.33,90.33,90.29,90.33,2400.0,83.0054,83.0054,82.9686,83.0054,2400.0
2015-05-28 14:55:00,90.31,90.31,90.27,90.3,3600.0,82.987,82.987,82.9502,82.9778,3600.0
2015-05-28 15:00:00,90.28,90.38,90.28,90.36,3000.0,82.9594,83.0513,82.9594,83.0329,3000.0
2015-05-28 15:05:00,90.37,90.37,90.27,90.28,5700.0,83.0421,83.0421,82.9502,82.9594,5700.0
2015-05-28 15:10:00,90.29,90.35,90.29,90.35,3000.0,82.9686,83.0238,82.9686,83.0238,3000.0
2015-05-28 15:15:00,90.38,90.47,90.35,90.41,6800.0,83.0513,83.134,83.0238,83.0789,6800.0
2015-05-28 15:20:00,90.4,90.43,90.37,90.39,3000.0,83.0697,83.0973,83.0421,83.0605,3000.0
2015-05-28 15:25:00,90.41,90.42,90.36,90.38,2900.0,83.0789,83.0881,83.0329,83.0513,2900.0
2015-05-28 15:30:00,90.39,90.45,90.36,90.45,3800.0,83.0605,83.1156,83.0329,83.1156,3800.0
2015-05-28 15:35:00,90.45,90.46,90.39,90.4,10700.0,83.1156,83.1248,83.0605,83.0697,10700.0
2015-05-28 15:40:00,90.41,90.41,90.38,90.39,9700.0,83.0789,83.0789,83.0513,83.0605,9700.0
2015-05-28 15:45:00,90.4,90.41,90.36,90.4,17900.0,83.0697,83.0789,83.0329,83.0697,17900.0
2015-05-28 15:50:00,90.4,90.51,90.39,90.51,15900.0,83.0697,83.1708,83.0605,83.1708,15900.0
2015-05-28 15:55:00,90.49,90.54,90.47,90.47,29500.0,83.1524,83.1983,83.134,83.134,29500.0
2015-05-29 09:30:00,90.6,90.88,90.43,90.8,4400.0,83.2535,83.5108,83.0973,83.4373,4400.0
2015-05-29 09:35:00,90.8,90.81,90.3,90.44,6900.0,83.4373,83.4465,82.9778,83.1065,6900.0
2015-05-29 09:40:00,90.6,90.63,90.52,90.56,3500.0,83.2535,83.281,83.18,83.2167,3500.0
2015-05-29 09:45:00,90.61,90.77,90.58,90.72,7300.0,83.2627,83.4097,83.2351,83.3637,7300.0
2015-05-29 09:50:00,90.72,91.0,90.72,90.87,6600.0,83.3637,83.621,83.3637,83.5016,6600.0
2015-05-29 09:55:00,90.91,91.02,90.91,90.96,4800.0,83.5383,83.6394,83.5383,83.5843,4800.0
2015-05-29 10:00:00,91.02,91.02,90.9,90.93,6800.0,83.6394,83.6394,83.5292,83.5567,6800.0
2015-05-29 10:05:00,90.89,90.89,90.74,90.8,4100.0,83.52,83.52,83.3821,83.4373,4100.0
2015-05-29 10:10:00,90.79,90.83,90.54,90.54,24900.0,83.4281,83.4648,83.1983,83.1983,24900.0
2015-05-29 10:15:00,90.51,90.51,90.22,90.23,34800.0,83.1708,83.1708,82.9043,82.9135,34800.0
2015-05-29 10:20:00,90.23,90.45,90.17,90.33,11400.0,82.9135,83.1156,82.8583,83.0054,11400.0
2015-05-29 10:25:00,90.37,90.46,90.36,90.44,2700.0,83.0421,83.1248,83.0329,83.1065,2700.0
2015-05-29 10:30:00,90.4,90.4,90.26,90.33,8800.0,83.0697,83.0697,82.941,83.0054,8800.0
2015-05-29 10:35:00,90.35,90.35,89.85,89.86,13500.0,83.0238,83.0238,82.5643,82.5735,13500.0
2015-05-29 10:40:00,89.92,90.07,89.8,89.8,6000.0,82.6286,82.7665,82.5183,82.5183,6000.0
2015-05-29 10:45:00,89.84,89.95,89.75,89.81,5500.0,82.5551,82.6562,82.4724,82.5275,5500.0
2015-05-29 10:50:00,89.78,89.91,89.73,89.91,4500.0,82.5,82.6194,82.454,82.6194,4500.0
2015-05-29 10:55:00,89.91,89.99,89.89,89.94,12000.0,82.6194,82.6929,82.6011,82.647,12000.0
2015-05-29 11:00:00,89.95,90.0,89.91,90.0,12600.0,82.6562,82.7021,82.6194,82.7021,12600.0
2015-05-29 11:05:00,90.01,90.05,89.98,90.01,4700.0,82.7113,82.7481,82.6838,82.7113,4700.0
2015-05-29 11:10:00,90.04,90.05,89.46,89.68,50300.0,82.7389,82.7481,82.2059,82.4081,50300.0
2015-05-29 11:15:00,89.67,89.82,89.63,89.75,13600.0,82.3989,82.5367,82.3621,82.4724,13600.0
2015-05-29 11:20:00,89.75,89.9,89.69,89.9,10000.0,82.4724,82.6102,82.4173,82.6102,10000.0
2015-05-29 11:25:00,89.91,89.98,89.8,89.8,9900.0,82.6194,82.6838,82.5183,82.5183,9900.0
2015-05-29 11:30:00,89.85,89.94,89.82,89.89,3400.0,82.5643,82.647,82.5367,82.6011,3400.0
2015-05-29 11:35:00,89.84,89.99,89.84,89.99,7800.0,82.5551,82.6929,82.5551,82.6929,7800.0
2015-05-29 11:40:00,89.98,90.09,89.94,90.02,23500.0,82.6838,82.7848,82.647,82.7205,23500.0
2015-05-29 11:45:00,90.02,90.14,89.94,90.1,18100.0,82.7205,82.8308,82.647,82.794,18100.0
2015-05-29 11:50:00,90.14,90.27,90.14,90.24,4000.0,82.8308,82.9502,82.8308,82.9227,4000.0
2015-05-29 11:55:00,90.24,90.24,90.05,90.07,4300.0,82.9227,82.9227,82.7481,82.7665,4300.0
2015-05-29 12:00:00,90.04,90.15,90.03,90.12,14000.0,82.7389,82.84,82.7297,82.8124,14000.0
2015-05-29 12:05:00,90.12,90.26,90.11,90.26,8500.0,82.8124,82.941,82.8032,82.941,8500.0
2015-05-29 12:10:00,90.29,90.31,90.21,90.31,4400.0,82.9686,82.987,82.8951,82.987,4400.0
2015-05-29 12:15:00,90.31,90.4,90.28,90.4,2700.0,82.987,83.0697,82.9594,83.0697,2700.0
2015-05-29 12:20:00,90.44,90.44,90.21,90.37,8100.0,83.1065,83.1065,82.8951,83.0421,8100.0
2015-05-29 12:25:00,90.38,90.47,90.3,90.3,4600.0,83.0513,83.134,82.9778,82.9778,4600.0
2015-05-29 12:30:00,90.35,90.52,90.35,90.42,3900.0,83.0238,83.18,83.0238,83.0881,3900.0
2015-05-29 12:35:00,90.42,90.48,90.33,90.45,6800.0,83.0881,83.1432,83.0054,83.1156,6800.0
2015-05-29 12:40:00,90.45,90.47,90.32,90.4,3900.0,83.1156,83.134,82.9962,83.0697,3900.0
2015-05-29 12:45:00,90.43,90.45,90.29,90.29,3100.0,83.0973,83.1156,82.9686,82.9686,3100.0
2015-05-29 12:50:00,90.27,90.32,90.25,90.25,3100.0,82.9502,82.9962,82.9319,82.9319,3100.0
2015-05-29 12:55:00,90.25,90.33,90.24,90.29,2100.0,82.9319,83.0054,82.9227,82.9686,2100.0
2015-05-29 13:00:00,90.26,90.34,90.26,90.29,4600.0,82.941,83.0146,82.941,82.9686,4600.0
2015-05-29 13:05:00,90.31,90.32,90.22,90.27,6900.0,82.987,82.9962,82.9043,82.9502,6900.0
2015-05-29 13:10:00,90.24,90.27,90.19,90.19,4900.0,82.9227,82.9502,82.8767,82.8767,4900.0
2015-05-29 13:15:00,90.18,90.23,90.16,90.2,4500.0,82.8675,82.9135,82.8492,82.8859,4500.0
2015-05-29 13:20:00,90.2,90.28,90.16,90.17,6800.0,82.8859,82.9594,82.8492,82.8583,6800.0
2015-05-29 13:25:00,90.17,90.23,90.16,90.18,3600.0,82.8583,82.9135,82.8492,82.8675,3600.0
2015-05-29 13:30:00,90.16,90.19,90.12,90.12,3100.0,82.8492,82.8767,82.8124,82.8124,3100.0
2015-05-29 13:35:00,90.11,90.15,90.04,90.06,4100.0,82.8032,82.84,82.7389,82.7573,4100.0
2015-05-29 13:40:00,90.06,90.13,90.04,90.05,4900.0,82.7573,82.8216,82.7389,82.7481,4900.0
2015-05-29 13:45:00,90.06,90.1,89.99,89.99,3600.0,82.7573,82.794,82.6929,82.6929,3600.0
2015-05-29 13:50:00,90.0,90.02,89.96,89.99,27200.0,82.7021,82.7205,82.6654,82.6929,27200.0
2015-05-29 13:55:00,89.96,90.03,89.96,90.03,6200.0,82.6654,82.7297,82.6654,82.7297,6200.0
2015-05-29 14:00:00,90.02,90.06,90.02,90.03,4200.0,82.7205,82.7573,82.7205,82.7297,4200.0
2015-05-29 14:05:00,90.03,90.05,90.0,90.02,30900.0,82.7297,82.7481,82.7021,82.7205,30900.0
2015-05-29 14:10:00,89.99,90.01,89.94,89.98,8000.0,82.6929,82.7113,82.647,82.6838,8000.0
2015-05-29 14:15:00,89.98,90.0,89.92,89.93,3000.0,82.6838,82.7021,82.6286,82.6378,3000.0
2015-05-29 14:20:00,89.94,89.94,89.82,89.82,4400.0,82.647,82.647,82.5367,82.5367,4400.0
2015-05-29 14:25:00,89.82,89.89,89.81,89.86,3900.0,82.5367,82.6011,82.5275,82.5735,3900.0
2015-05-29 14:30:00,89.86,89.89,89.82,89.86,4300.0,82.5735,82.6011,82.5367,82.5735,4300.0
2015-05-29 14:35:00,89.84,89.89,89.81,89.86,6900.0,82.5551,82.6011,82.5275,82.5735,6900.0
2015-05-29 14:40:00,89.84,89.84,89.74,89.78,4200.0,82.5551,82.5551,82.4632,82.5,4200.0
2015-05-29 14:45:00,89.78,89.79,89.66,89.74,9100.0,82.5,82.5092,82.3897,82.4632,9100.0
2015-05-29 14:50:00,89.73,89.86,89.72,89.86,4500.0,82.454,82.5735,82.4448,82.5735,4500.0
2015-05-29 14:55:00,89.85,89.87,89.79,89.85,6200.0,82.5643,82.5827,82.5092,82.5643,6200.0
2015-05-29 15:00:00,89.84,89.89,89.82,89.82,6400.0,82.5551,82.6011,82.5367,82.5367,6400.0
2015-05-29 15:05:00,89.82,89.94,89.79,89.92,7000.0,82.5367,82.647,82.5092,82.6286,7000.0
2015-05-29 15:10:00,89.93,89.99,89.89,89.94,12300.0,82.6378,82.6929,82.6011,82.647,12300.0
2015-05-29 15:15:00,89.97,89.97,89.84,89.84,8600.0,82.6746,82.6746,82.5551,82.5551,8600.0
2015-05-29 15:20:00,89.85,89.91,89.83,89.89,13500.0,82.5643,82.6194,82.5459,82.6011,13500.0
2015-05-29 15:25:00,89.92,90.01,89.88,90.01,13700.0,82.6286,82.7113,82.5919,82.7113,13700.0
2015-05-29 15:30:00,90.01,90.02,89.9,89.99,23400.0,82.7113,82.7205,82.6102,82.6929,23400.0
2015-05-29 15:35:00,89.99,90.01,89.95,89.98,18400.0,82.6929,82.7113,82.6562,82.6838,18400.0
2015-05-29 15:40:00,89.99,90.06,89.96,90.05,22500.0,82.6929,82.7573,82.6654,82.7481,22500.0
2015-05-29 15:45:00,90.06,90.06,89.98,89.98,23500.0,82.7573,82.7573,82.6838,82.6838,23500.0
2015-05-29 15:50:00,89.98,90.06,89.95,90.05,35800.0,82.6838,82.7573,82.6562,82.7481,35800.0
2015-05-29 15:55:00,90.03,90.05,89.9,89.95,102100.0,82.7297,82.7481,82.6102,82.6562,102100.0
2015-06-01 09:30:00,90.0,90.0,89.75,89.88,10213.0,82.7021,82.7021,82.4724,82.5919,10213.0
2015-06-01 09:35:00,89.76,89.76,89.53,89.69,6955.0,82.4816,82.4816,82.2702,82.4173,6955.0
2015-06-01 09:40:00,89.56,89.61,89.41,89.41,1080.0,82.2978,82.3438,82.16,82.16,1080.0
2015-06-01 09:45:00,89.5,89.59,89.43,89.44,127700.0,82.2427,82.3254,82.1784,82.1875,127700.0
2015-06-01 09:50:00,89.43,89.43,89.14,89.31,5474.0,82.1784,82.1784,81.9119,82.0681,5474.0
2015-06-01 09:55:00,89.34,89.48,89.3,89.46,3073.0,82.0956,82.2243,82.0589,82.2059,3073.0
2015-06-01 10:00:00,89.43,89.47,89.18,89.39,7650.0,82.1784,82.2151,81.9486,82.1416,7650.0
2015-06-01 10:05:00,89.37,89.6,89.36,89.6,57135.0,82.1232,82.3346,82.114,82.3346,57135.0
2015-06-01 10:10:00,89.67,89.67,89.52,89.56,5213.0,82.3989,82.3989,82.2611,82.2978,5213.0
2015-06-01 10:15:00,89.58,89.58,89.45,89.49,5015.0,82.3162,82.3162,82.1967,82.2335,5015.0
2015-06-01 10:20:00,89.57,89.72,89.53,89.72,3874.0,82.307,82.4448,82.2702,82.4448,3874.0
2015-06-01 10:25:00,89.69,89.7,89.6,89.7,2509.0,82.4173,82.4265,82.3346,82.4265,2509.0
2015-06-01 10:30:00,89.67,89.91,89.54,89.91,3375.0,82.3989,82.6194,82.2794,82.6194,3375.0
2015-06-01 10:35:00,89.87,89.9,89.73,89.79,4050.0,82.5827,82.6102,82.454,82.5092,4050.0
2015-06-01 10:40:00,89.76,89.76,89.63,89.64,2600.0,82.4816,82.4816,82.3621,82.3713,2600.0
2015-06-01 10:45:00,89.63,89.7,89.6,89.63,4315.0,82.3621,82.4265,82.3346,82.3621,4315.0
2015-06-01 10:50:00,89.62,89.71,89.59,89.7,9190.0,82.3529,82.4356,82.3254,82.4265,9190.0
2015-06-01 10:55:00,89.7,89.85,89.68,89.82,7500.0,82.4265,82.5643,82.4081,82.5367,7500.0
2015-06-01 11:00:00,89.83,89.84,89.75,89.83,5046.0,82.5459,82.5551,82.4724,82.5459,5046.0
2015-06-01 11:05:00,89.83,90.04,89.83,90.04,6669.0,82.5459,82.7389,82.5459,82.7389,6669.0
2015-06-01 11:10:00,90.01,90.04,89.96,89.97,5360.0,82.7113,82.7389,82.6654,82.6746,5360.0
2015-06-01 11:15:00,89.94,89.94,89.81,89.81,7175.0,82.647,82.647,82.5275,82.5275,7175.0
2015-06-01 11:20:00,89.79,89.81,89.76,89.77,5200.0,82.5092,82.5275,82.4816,82.4908,5200.0
2015-06-01 11:25:00,89.77,89.77,89.59,89.59,7310.0,82.4908,82.4908,82.3254,82.3254,7310.0
2015-06-01 11:30:00,89.55,89.58,89.51,89.51,5500.0,82.2886,82.3162,82.2519,82.2519,5500.0
2015-06-01 11:35:00,89.52,89.59,89.5,89.5,6657.0,82.2611,82.3254,82.2427,82.2427,6657.0
2015-06-01 11:40:00,89.5,89.54,89.46,89.52,7218.0,82.2427,82.2794,82.2059,82.2611,7218.0
2015-06-01 11:45:00,89.52,89.58,89.46,89.53,15664.0,82.2611,82.3162,82.2059,82.2702,15664.0
2015-06-01 11:50:00,89.52,89.53,89.47,89.53,5250.0,82.2611,82.2702,82.2151,82.2702,5250.0
2015-06-01 11:55:00,89.52,89.61,89.45,89.61,53183.0,82.2611,82.3438,82.1967,82.3438,53183.0
2015-06-01 12:00:00,89.61,89.73,89.58,89.71,2100.0,82.3438,82.454,82.3162,82.4356,2100.0
2015-06-01 12:05:00,89.71,89.78,89.71,89.77,4100.0,82.4356,82.5,82.4356,82.4908,4100.0
2015-06-01 12:10:00,89.79,89.79,89.75,89.76,1900.0,82.5092,82.5092,82.4724,82.4816,1900.0
2015-06-01 12:15:00,89.76,89.97,89.76,89.97,2000.0,82.4816,82.6746,82.4816,82.6746,2000.0
2015-06-01 12:20:00,89.99,89.99,89.95,89.98,3385.0,82.6929,82.6929,82.6562,82.6838,3385.0
2015-06-01 12:25:00,89.99,90.14,89.99,90.13,6548.0,82.6929,82.8308,82.6929,82.8216,6548.0
2015-06-01 12:30:00,90.1,90.11,89.98,89.99,10400.0,82.794,82.8032,82.6838,82.6929,10400.0
2015-06-01 12:35:00,89.97,90.01,89.96,90.01,5901.0,82.6746,82.7113,82.6654,82.7113,5901.0
2015-06-01 12:40:00,90.01,90.01,89.98,90.0,2400.0,82.7113,82.7113,82.6838,82.7021,2400.0
2015-06-01 12:45:00,89.99,89.99,89.88,89.89,3900.0,82.6929,82.6929,82.5919,82.6011,3900.0
2015-06-01 12:50:00,89.9,89.94,89.89,89.93,6500.0,82.6102,82.647,82.6011,82.6378,6500.0
2015-06-01 12:55:00,89.93,90.01,89.92,90.01,2414.0,82.6378,82.7113,82.6286,82.7113,2414.0
2015-06-01 13:00:00,90.05,90.05,89.99,90.0,3700.0,82.7481,82.7481,82.6929,82.7021,3700.0
2015-06-01 13:05:00,89.99,89.99,89.93,89.94,3900.0,82.6929,82.6929,82.6378,82.647,3900.0
2015-06-01 13:10:00,89.93,89.95,89.8,89.8,2400.0,82.6378,82.6562,82.5183,82.5183,2400.0
2015-06-01 13:15:00,89.81,89.85,89.77,89.77,2500.0,82.5275,82.5643,82.4908,82.4908,2500.0
2015-06-01 13:20:00,89.76,89.76,89.67,89.68,4300.0,82.4816,82.4816,82.3989,82.4081,4300.0
2015-06-01 13:25:00,89.66,89.69,89.59,89.62,8200.0,82.3897,82.4173,82.3254,82.3529,8200.0
2015-06-01 13:30:00,89.61,89.72,89.61,89.71,5228.0,82.3438,82.4448,82.3438,82.4356,5228.0
2015-06-01 13:35:00,89.69,89.75,89.69,89.73,6800.0,82.4173,82.4724,82.4173,82.454,6800.0
2015-06-01 13:40:00,89.71,89.8,89.71,89.79,5118.0,82.4356,82.5183,82.4356,82.5092,5118.0
2015-06-01 13:45:00,89.81,89.82,89.75,89.75,2044.0,82.5275,82.5367,82.4724,82.4724,2044.0
2015-06-01 13:50:00,89.76,89.76,89.72,89.75,3161.0,82.4816,82.4816,82.4448,82.4724,3161.0
2015-06-01 13:55:00,89.76,89.76,89.71,89.72,3500.0,82.4816,82.4816,82.4356,82.4448,3500.0
2015-06-01 14:00:00,89.72,89.72,89.61,89.61,5899.0,82.4448,82.4448,82.3438,82.3438,5899.0
2015-06-01 14:05:00,89.61,89.63,89.59,89.61,9457.0,82.3438,82.3621,82.3254,82.3438,9457.0
2015-06-01 14:10:00,89.59,89.61,89.55,89.55,10300.0,82.3254,82.3438,82.2886,82.2886,10300.0
2015-06-01 14:15:00,89.54,89.57,89.53,89.54,3761.0,82.2794,82.307,82.2702,82.2794,3761.0
2015-06-01 14:20:00,89.53,89.57,89.49,89.57,5710.0,82.2702,82.307,82.2335,82.307,5710.0
2015-06-01 14:25:00,89.57,89.57,89.49,89.5,5000.0,82.307,82.307,82.2335,82.2427,5000.0
2015-06-01 14:30:00,89.51,89.52,89.5,89.51,6445.0,82.2519,82.2611,82.2427,82.2519,6445.0
2015-06-01 14:35:00,89.5,89.52,89.47,89.47,7427.0,82.2427,82.2611,82.2151,82.2151,7427.0
2015-06-01 14:40:00,89.45,89.48,89.41,89.45,7854.0,82.1967,82.2243,82.16,82.1967,7854.0
2015-06-01 14:45:00,89.45,89.51,89.45,89.49,3300.0,82.1967,82.2519,82.1967,82.2335,3300.0
2015-06-01 14:50:00,89.49,89.55,89.45,89.55,5600.0,82.2335,82.2886,82.1967,82.2886,5600.0
2015-06-01 14:55:00,89.55,89.58,89.53,89.53,3340.0,82.2886,82.3162,82.2702,82.2702,3340.0
2015-06-01 15:00:00,89.54,89.56,89.51,89.55,4600.0,82.2794,82.2978,82.2519,82.2886,4600.0
2015-06-01 15:05:00,89.54,89.54,89.49,89.52,4320.0,82.2794,82.2794,82.2335,82.2611,4320.0
2015-06-01 15:10:00,89.52,89.57,89.51,89.57,9574.0,82.2611,82.307,82.2519,82.307,9574.0
2015-06-01 15:15:00,89.57,89.6,89.55,89.57,9754.0,82.307,82.3346,82.2886,82.307,9754.0
2015-06-01 15:20:00,89.58,89.64,89.57,89.64,4900.0,82.3162,82.3713,82.307,82.3713,4900.0
2015-06-01 15:25:00,89.64,89.72,89.64,89.68,6980.0,82.3713,82.4448,82.3713,82.4081,6980.0
2015-06-01 15:30:00,89.68,89.69,89.49,89.49,28496.0,82.4081,82.4173,82.2335,82.2335,28496.0
2015-06-01 15:35:00,89.51,89.56,89.5,89.55,20845.0,82.2519,82.2978,82.2427,82.2886,20845.0
2015-06-01 15:40:00,89.55,89.59,89.52,89.55,46787.0,82.2886,82.3254,82.2611,82.2886,46787.0
2015-06-01 15:45:00,89.55,89.67,89.55,89.66,27615.0,82.2886,82.3989,82.2886,82.3897,27615.0
2015-06-01 15:50:00,89.66,89.66,89.55,89.56,29209.0,82.3897,82.3897,82.2886,82.2978,29209.0
2015-06-01 15:55:00,89.56,89.6,89.55,89.59,38682.0,82.2978,82.3346,82.2886,82.3254,38682.0
2015-06-02 09:30:00,89.34,90.01,89.34,89.9,10999.0,82.0956,82.7113,82.0956,82.6102,10999.0
2015-06-02 09:35:00,89.87,89.87,89.73,89.79,700.0,82.5827,82.5827,82.454,82.5092,700.0
2015-06-02 09:40:00,89.63,89.82,89.63,89.78,1988.0,82.3621,82.5367,82.3621,82.5,1988.0
2015-06-02 09:45:00,89.81,89.94,89.75,89.91,13777.0,82.5275,82.647,82.4724,82.6194,13777.0
2015-06-02 09:50:00,89.89,89.89,89.72,89.86,3535.0,82.6011,82.6011,82.4448,82.5735,3535.0
2015-06-02 09:55:00,89.8,90.12,89.8,90.08,7400.0,82.5183,82.8124,82.5183,82.7756,7400.0
2015-06-02 10:00:00,90.08,90.34,90.06,90.33,18240.0,82.7756,83.0146,82.7573,83.0054,18240.0
2015-06-02 10:05:00,90.31,90.42,90.25,90.33,8303.0,82.987,83.0881,82.9319,83.0054,8303.0
2015-06-02 10:10:00,90.37,90.46,90.36,90.4,7345.0,83.0421,83.1248,83.0329,83.0697,7345.0
2015-06-02 10:15:00,90.37,90.45,90.31,90.33,11694.0,83.0421,83.1156,82.987,83.0054,11694.0
2015-06-02 10:20:00,90.34,90.5,90.34,90.5,10933.0,83.0146,83.1616,83.0146,83.1616,10933.0
2015-06-02 10:25:00,90.46,90.56,90.45,90.53,18809.0,83.1248,83.2167,83.1156,83.1892,18809.0
2015-06-02 10:30:00,90.51,90.55,90.38,90.51,16629.0,83.1708,83.2075,83.0513,83.1708,16629.0
2015-06-02 10:35:00,90.58,90.73,90.58,90.69,10647.0,83.2351,83.3729,83.2351,83.3362,10647.0
2015-06-02 10:40:00,90.69,90.7,90.57,90.6,3608.0,83.3362,83.3454,83.2259,83.2535,3608.0
2015-06-02 10:45:00,90.63,90.65,90.48,90.52,12982.0,83.281,83.2994,83.1432,83.18,12982.0
2015-06-02 10:50:00,90.48,90.48,90.39,90.42,5139.0,83.1432,83.1432,83.0605,83.0881,5139.0
2015-06-02 10:55:00,90.39,90.4,90.36,90.39,3600.0,83.0605,83.0697,83.0329,83.0605,3600.0
2015-06-02 11:00:00,90.35,90.37,90.29,90.29,4000.0,83.0238,83.0421,82.9686,82.9686,4000.0
2015-06-02 11:05:00,90.24,90.25,90.12,90.21,7301.0,82.9227,82.9319,82.8124,82.8951,7301.0
2015-06-02 11:10:00,90.23,90.26,90.14,90.24,9197.0,82.9135,82.941,82.8308,82.9227,9197.0
2015-06-02 11:15:00,90.26,90.29,90.19,90.21,3000.0,82.941,82.9686,82.8767,82.8951,3000.0
2015-06-02 11:20:00,90.21,90.29,90.21,90.23,2300.0,82.8951,82.9686,82.8951,82.9135,2300.0
2015-06-02 11:25:00,90.19,90.24,90.18,90.23,4200.0,82.8767,82.9227,82.8675,82.9135,4200.0
2015-06-02 11:30:00,90.25,90.31,90.25,90.26,13963.0,82.9319,82.987,82.9319,82.941,13963.0
2015-06-02 11:35:00,90.25,90.25,90.06,90.07,6200.0,82.9319,82.9319,82.7573,82.7665,6200.0
2015-06-02 11:40:00,90.08,90.1,89.95,89.95,5293.0,82.7756,82.794,82.6562,82.6562,5293.0
2015-06-02 11:45:00,89.95,90.01,89.93,89.99,9144.0,82.6562,82.7113,82.6378,82.6929,9144.0
2015-06-02 11:50:00,89.98,90.1,89.98,90.08,4900.0,82.6838,82.794,82.6838,82.7756,4900.0
2015-06-02 11:55:00,90.1,90.37,90.05,90.3,16502.0,82.794,83.0421,82.7481,82.9778,16502.0
2015-06-02 12:00:00,90.3,90.37,90.22,90.37,18605.0,82.9778,83.0421,82.9043,83.0421,18605.0
2015-06-02 12:05:00,90.37,90.6,90.37,90.51,6455.0,83.0421,83.2535,83.0421,83.1708,6455.0
2015-06-02 12:10:00,90.47,90.52,90.45,90.51,6934.0,83.134,83.18,83.1156,83.1708,6934.0
2015-06-02 12:15:00,90.55,90.6,90.47,90.47,5828.0,83.2075,83.2535,83.134,83.134,5828.0
2015-06-02 12:20:00,90.51,90.51,90.38,90.38,2700.0,83.1708,83.1708,83.0513,83.0513,2700.0
2015-06-02 12:25:00,90.35,90.37,90.29,90.29,2911.0,83.0238,83.0421,82.9686,82.9686,2911.0
2015-06-02 12:30:00,90.3,90.37,90.28,90.28,3000.0,82.9778,83.0421,82.9594,82.9594,3000.0
2015-06-02 12:35:00,90.29,90.36,90.28,90.36,7732.0,82.9686,83.0329,82.9594,83.0329,7732.0
2015-06-02 12:40:00,90.33,90.34,90.29,90.29,3372.0,83.0054,83.0146,82.9686,82.9686,3372.0
2015-06-02 12:45:00,90.3,90.32,90.23,90.23,2800.0,82.9778,82.9962,82.9135,82.9135,2800.0
2015-06-02 12:50:00,90.24,90.31,90.21,90.29,4500.0,82.9227,82.987,82.8951,82.9686,4500.0
2015-06-02 12:55:00,90.27,90.27,90.19,90.19,4800.0,82.9502,82.9502,82.8767,82.8767,4800.0
2015-06-02 13:00:00,90.2,90.39,90.2,90.39,3300.0,82.8859,83.0605,82.8859,83.0605,3300.0
2015-06-02 13:05:00,90.37,90.38,90.27,90.33,5700.0,83.0421,83.0513,82.9502,83.0054,5700.0
2015-06-02 13:10:00,90.35,90.35,90.26,90.26,3333.0,83.0238,83.0238,82.941,82.941,3333.0
2015-06-02 13:15:00,90.24,90.38,90.24,90.37,10971.0,82.9227,83.0513,82.9227,83.0421,10971.0
2015-06-02 13:20:00,90.39,90.45,90.35,90.39,4100.0,83.0605,83.1156,83.0238,83.0605,4100.0
2015-06-02 13:25:00,90.37,90.4,90.34,90.34,8278.0,83.0421,83.0697,83.0146,83.0146,8278.0
2015-06-02 13:30:00,90.34,90.43,90.34,90.39,3000.0,83.0146,83.0973,83.0146,83.0605,3000.0
2015-06-02 13:35:00,90.36,90.45,90.36,90.44,3639.0,83.0329,83.1156,83.0329,83.1065,3639.0
2015-06-02 13:40:00,90.46,90.46,90.43,90.46,1000.0,83.1248,83.1248,83.0973,83.1248,1000.0
2015-06-02 13:45:00,90.51,90.53,90.48,90.53,3000.0,83.1708,83.1892,83.1432,83.1892,3000.0
2015-06-02 13:50:00,90.54,90.57,90.49,90.56,4100.0,83.1983,83.2259,83.1524,83.2167,4100.0
2015-06-02 13:55:00,90.56,90.56,90.48,90.49,3100.0,83.2167,83.2167,83.1432,83.1524,3100.0
2015-06-02 14:00:00,90.49,90.52,90.45,90.52,4000.0,83.1524,83.18,83.1156,83.18,4000.0
2015-06-02 14:05:00,90.51,90.61,90.5,90.56,8778.0,83.1708,83.2627,83.1616,83.2167,8778.0
2015-06-02 14:10:00,90.55,90.55,90.45,90.5,4588.0,83.2075,83.2075,83.1156,83.1616,4588.0
2015-06-02 14:15:00,90.49,90.57,90.49,90.54,2796.0,83.1524,83.2259,83.1524,83.1983,2796.0
2015-06-02 14:20:00,90.51,90.62,90.51,90.62,2000.0,83.1708,83.2719,83.1708,83.2719,2000.0
2015-06-02 14:25:00,90.62,90.63,90.58,90.59,3530.0,83.2719,83.281,83.2351,83.2443,3530.0
2015-06-02 14:30:00,90.6,90.6,90.55,90.56,2919.0,83.2535,83.2535,83.2075,83.2167,2919.0
2015-06-02 14:35:00,90.56,90.58,90.5,90.5,7594.0,83.2167,83.2351,83.1616,83.1616,7594.0
2015-06-02 14:40:00,90.48,90.48,90.43,90.43,1300.0,83.1432,83.1432,83.0973,83.0973,1300.0
2015-06-02 14:45:00,90.43,90.51,90.41,90.45,8373.0,83.0973,83.1708,83.0789,83.1156,8373.0
2015-06-02 14:50:00,90.46,90.49,90.45,90.49,2495.0,83.1248,83.1524,83.1156,83.1524,2495.0
2015-06-02 14:55:00,90.49,90.51,90.46,90.5,3100.0,83.1524,83.1708,83.1248,83.1616,3100.0
2015-06-02 15:00:00,90.48,90.5,90.44,90.49,4472.0,83.1432,83.1616,83.1065,83.1524,4472.0
2015-06-02 15:05:00,90.5,90.5,90.37,90.41,4622.0,83.1616,83.1616,83.0421,83.0789,4622.0
2015-06-02 15:10:00,90.4,90.44,90.36,90.36,5300.0,83.0697,83.1065,83.0329,83.0329,5300.0
2015-06-02 15:15:00,90.36,90.42,90.36,90.37,4517.0,83.0329,83.0881,83.0329,83.0421,4517.0
2015-06-02 15:20:00,90.38,90.42,90.38,90.41,5634.0,83.0513,83.0881,83.0513,83.0789,5634.0
2015-06-02 15:25:00,90.41,90.43,90.36,90.39,6254.0,83.0789,83.0973,83.0329,83.0605,6254.0
2015-06-02 15:30:00,90.38,90.4,90.36,90.4,7100.0,83.0513,83.0697,83.0329,83.0697,7100.0
2015-06-02 15:35:00,90.4,90.42,90.33,90.33,9402.0,83.0697,83.0881,83.0054,83.0054,9402.0
2015-06-02 15:40:00,90.31,90.32,90.25,90.25,12265.0,82.987,82.9962,82.9319,82.9319,12265.0
2015-06-02 15:45:00,90.24,90.25,90.13,90.25,16703.0,82.9227,82.9319,82.8216,82.9319,16703.0
2015-06-02 15:50:00,90.24,90.25,90.2,90.23,19676.0,82.9227,82.9319,82.8859,82.9135,19676.0
2015-06-02 15:55:00,90.24,90.26,90.19,90.21,34435.0,82.9227,82.941,82.8767,82.8951,34435.0
2015-06-03 09:30:00,90.62,90.75,89.79,89.82,34729.0,83.2719,83.3913,82.5092,82.5367,34729.0
2015-06-03 09:35:00,89.93,89.94,89.62,89.62,6401.0,82.6378,82.647,82.3529,82.3529,6401.0
2015-06-03 09:40:00,89.64,90.16,89.64,90.13,6240.0,82.3713,82.8492,82.3713,82.8216,6240.0
2015-06-03 09:45:00,89.96,90.16,89.96,90.16,2280.0,82.6654,82.8492,82.6654,82.8492,2280.0
2015-06-03 09:50:00,90.16,90.16,89.84,90.01,6912.0,82.8492,82.8492,82.5551,82.7113,6912.0
2015-06-03 09:55:00,90.01,90.07,89.89,89.9,6100.0,82.7113,82.7665,82.6011,82.6102,6100.0
2015-06-03 10:00:00,89.86,89.98,89.74,89.9,24898.0,82.5735,82.6838,82.4632,82.6102,24898.0
2015-06-03 10:05:00,89.9,90.0,89.86,89.92,6987.0,82.6102,82.7021,82.5735,82.6286,6987.0
2015-06-03 10:10:00,89.92,89.99,89.88,89.88,14248.0,82.6286,82.6929,82.5919,82.5919,14248.0
2015-06-03 10:15:00,89.92,89.92,89.8,89.85,9828.0,82.6286,82.6286,82.5183,82.5643,9828.0
2015-06-03 10:20:00,89.85,89.92,89.77,89.77,10900.0,82.5643,82.6286,82.4908,82.4908,10900.0
2015-06-03 10:25:00,89.78,89.82,89.74,89.76,4875.0,82.5,82.5367,82.4632,82.4816,4875.0
2015-06-03 10:30:00,89.76,89.89,89.76,89.81,12614.0,82.4816,82.6011,82.4816,82.5275,12614.0
2015-06-03 10:35:00,89.84,89.89,89.77,89.81,6660.0,82.5551,82.6011,82.4908,82.5275,6660.0
2015-06-03 10:40:00,89.84,89.87,89.77,89.77,4506.0,82.5551,82.5827,82.4908,82.4908,4506.0
2015-06-03 10:45:00,89.78,89.87,89.75,89.84,15271.0,82.5,82.5827,82.4724,82.5551,15271.0
2015-06-03 10:50:00,89.83,89.84,89.75,89.8,5063.0,82.5459,82.5551,82.4724,82.5183,5063.0
2015-06-03 10:55:00,89.79,89.86,89.79,89.8,2100.0,82.5092,82.5735,82.5092,82.5183,2100.0
2015-06-03 11:00:00,89.82,89.85,89.73,89.76,5725.0,82.5367,82.5643,82.454,82.4816,5725.0
2015-06-03 11:05:00,89.76,89.78,89.72,89.78,13036.0,82.4816,82.5,82.4448,82.5,13036.0
2015-06-03 11:10:00,89.78,89.78,89.74,89.75,20208.0,82.5,82.5,82.4632,82.4724,20208.0
2015-06-03 11:15:00,89.73,89.73,89.63,89.68,9435.0,82.454,82.454,82.3621,82.4081,9435.0
2015-06-03 11:20:00,89.69,89.69,89.59,89.62,8754.0,82.4173,82.4173,82.3254,82.3529,8754.0
2015-06-03 11:25:00,89.62,89.62,89.42,89.45,11510.0,82.3529,82.3529,82.1692,82.1967,11510.0
2015-06-03 11:30:00,89.42,89.48,89.41,89.45,13750.0,82.1692,82.2243,82.16,82.1967,13750.0
2015-06-03 11:35:00,89.45,89.47,89.41,89.45,21188.0,82.1967,82.2151,82.16,82.1967,21188.0
2015-06-03 11:40:00,89.45,89.45,89.16,89.19,19507.0,82.1967,82.1967,81.9302,81.9578,19507.0
2015-06-03 11:45:00,89.19,89.19,88.98,88.98,22500.0,81.9578,81.9578,81.7648,81.7648,22500.0
2015-06-03 11:50:00,88.97,88.99,88.87,88.88,10574.0,81.7557,81.774,81.6638,81.6729,10574.0
2015-06-03 11:55:00,88.85,88.97,88.81,88.96,21258.0,81.6454,81.7557,81.6086,81.7465,21258.0
2015-06-03 12:00:00,88.94,88.99,88.9,88.91,12365.0,81.7281,81.774,81.6913,81.7005,12365.0
2015-06-03 12:05:00,88.91,88.94,88.81,88.93,14382.0,81.7005,81.7281,81.6086,81.7189,14382.0
2015-06-03 12:10:00,88.93,89.01,88.9,88.94,30267.0,81.7189,81.7924,81.6913,81.7281,30267.0
2015-06-03 12:15:00,88.91,88.94,88.7,88.72,14300.0,81.7005,81.7281,81.5075,81.5259,14300.0
2015-06-03 12:20:00,88.69,88.82,88.65,88.71,15365.0,81.4984,81.6178,81.4616,81.5167,15365.0
2015-06-03 12:25:00,88.75,88.84,88.72,88.78,25200.0,81.5535,81.6362,81.5259,81.5811,25200.0
2015-06-03 12:30:00,88.78,88.96,88.77,88.77,12315.0,81.5811,81.7465,81.5719,81.5719,12315.0
2015-06-03 12:35:00,88.76,88.9,88.75,88.9,5800.0,81.5627,81.6913,81.5535,81.6913,5800.0
2015-06-03 12:40:00,88.88,88.89,88.79,88.79,4027.0,81.6729,81.6821,81.5902,81.5902,4027.0
2015-06-03 12:45:00,88.8,88.81,88.64,88.72,11373.0,81.5994,81.6086,81.4524,81.5259,11373.0
2015-06-03 12:50:00,88.72,88.83,88.67,88.83,4117.0,81.5259,81.627,81.48,81.627,4117.0
2015-06-03 12:55:00,88.83,88.83,88.72,88.82,8836.0,81.627,81.627,81.5259,81.6178,8836.0
2015-06-03 13:00:00,88.82,88.88,88.73,88.79,9587.0,81.6178,81.6729,81.5351,81.5902,9587.0
2015-06-03 13:05:00,88.8,88.88,88.8,88.85,5400.0,81.5994,81.6729,81.5994,81.6454,5400.0
2015-06-03 13:10:00,88.84,88.98,88.84,88.96,4799.0,81.6362,81.7648,81.6362,81.7465,4799.0
2015-06-03 13:15:00,88.96,88.96,88.82,88.86,25969.0,81.7465,81.7465,81.6178,81.6546,25969.0
2015-06-03 13:20:00,88.84,88.87,88.82,88.86,20020.0,81.6362,81.6638,81.6178,81.6546,20020.0
2015-06-03 13:25:00,88.88,88.88,88.84,88.88,4777.0,81.6729,81.6729,81.6362,81.6729,4777.0
2015-06-03 13:30:00,88.86,88.87,88.83,88.86,9448.0,81.6546,81.6638,81.627,81.6546,9448.0
2015-06-03 13:35:00,88.88,88.9,88.75,88.75,15685.0,81.6729,81.6913,81.5535,81.5535,15685.0
2015-06-03 13:40:00,88.74,88.84,88.74,88.76,11600.0,81.5443,81.6362,81.5443,81.5627,11600.0
2015-06-03 13:45:00,88.78,88.82,88.77,88.79,6540.0,81.5811,81.6178,81.5719,81.5902,6540.0
2015-06-03 13:50:00,88.8,88.83,88.78,88.83,12860.0,81.5994,81.627,81.5811,81.627,12860.0
2015-06-03 13:55:00,88.82,88.83,88.78,88.81,14019.0,81.6178,81.627,81.5811,81.6086,14019.0
2015-06-03 14:00:00,88.82,88.94,88.82,88.92,6906.0,81.6178,81.7281,81.6178,81.7097,6906.0
2015-06-03 14:05:00,88.9,88.93,88.88,88.91,5824.0,81.6913,81.7189,81.6729,81.7005,5824.0
2015-06-03 14:10:00,88.9,88.94,88.89,88.89,8222.0,81.6913,81.7281,81.6821,81.6821,8222.0
2015-06-03 14:15:00,88.93,88.96,88.93,88.95,5013.0,81.7189,81.7465,81.7189,81.7373,5013.0
2015-06-03 14:20:00,88.96,89.07,88.96,89.06,6151.0,81.7465,81.8475,81.7465,81.8384,6151.0
2015-06-03 14:25:00,89.07,89.07,89.02,89.03,3492.0,81.8475,81.8475,81.8016,81.8108,3492.0
2015-06-03 14:30:00,89.05,89.05,88.94,88.96,6871.0,81.8292,81.8292,81.7281,81.7465,6871.0
2015-06-03 14:35:00,88.97,89.04,88.97,89.03,3305.0,81.7557,81.82,81.7557,81.8108,3305.0
2015-06-03 14:40:00,89.04,89.04,88.96,88.98,24414.0,81.82,81.82,81.7465,81.7648,24414.0
2015-06-03 14:45:00,88.98,88.98,88.89,88.93,7535.0,81.7648,81.7648,81.6821,81.7189,7535.0
2015-06-03 14:50:00,88.92,88.97,88.9,88.95,29056.0,81.7097,81.7557,81.6913,81.7373,29056.0
2015-06-03 14:55:00,88.95,89.05,88.94,88.99,18191.0,81.7373,81.8292,81.7281,81.774,18191.0
2015-06-03 15:00:00,89.01,89.06,88.99,89.01,11930.0,81.7924,81.8384,81.774,81.7924,11930.0
2015-06-03 15:05:00,89.02,89.13,89.02,89.09,12591.0,81.8016,81.9027,81.8016,81.8659,12591.0
2015-06-03 15:10:00,89.1,89.13,89.09,89.1,40121.0,81.8751,81.9027,81.8659,81.8751,40121.0
2015-06-03 15:15:00,89.09,89.1,88.9,88.97,17355.0,81.8659,81.8751,81.6913,81.7557,17355.0
2015-06-03 15:20:00,88.96,89.0,88.95,88.96,24978.0,81.7465,81.7832,81.7373,81.7465,24978.0
2015-06-03 15:25:00,88.97,89.0,88.96,88.97,10250.0,81.7557,81.7832,81.7465,81.7557,10250.0
2015-06-03 15:30:00,88.96,89.11,88.96,89.11,8600.0,81.7465,81.8843,81.7465,81.8843,8600.0
2015-06-03 15:35:00,89.14,89.2,89.14,89.2,13211.0,81.9119,81.967,81.9119,81.967,13211.0
2015-06-03 15:40:00,89.2,89.21,89.11,89.17,24765.0,81.967,81.9762,81.8843,81.9394,24765.0
2015-06-03 15:45:00,89.17,89.18,89.11,89.16,18804.0,81.9394,81.9486,81.8843,81.9302,18804.0
2015-06-03 15:50:00,89.15,89.21,89.15,89.18,20956.0,81.9211,81.9762,81.9211,81.9486,20956.0
2015-06-03 15:55:00,89.18,89.2,89.09,89.15,39621.0,81.9486,81.967,81.8659,81.9211,39621.0
2015-06-04 09:30:00,88.39,88.74,87.81,87.92,55769.0,81.2227,81.5443,80.6897,80.7908,55769.0
2015-06-04 09:35:00,87.9,87.94,87.69,87.86,42264.0,80.7724,80.8092,80.5794,80.7357,42264.0
2015-06-04 09:40:00,87.88,88.17,87.88,87.94,17022.0,80.754,81.0205,80.754,80.8092,17022.0
2015-06-04 09:45:00,87.95,87.95,87.64,87.72,25920.0,80.8184,80.8184,80.5335,80.607,25920.0
2015-06-04 09:50:00,87.78,88.34,87.66,88.34,17160.0,80.6621,81.1767,80.5519,81.1767,17160.0
2015-06-04 09:55:00,88.24,88.36,88.1,88.11,24765.0,81.0848,81.1951,80.9562,80.9654,24765.0
2015-06-04 10:00:00,88.12,88.54,88.12,88.5,12500.0,80.9746,81.3605,80.9746,81.3238,12500.0
2015-06-04 10:05:00,88.5,88.5,88.24,88.34,18316.0,81.3238,81.3238,81.0848,81.1767,18316.0
2015-06-04 10:10:00,88.32,88.5,88.3,88.5,21509.0,81.1584,81.3238,81.14,81.3238,21509.0
2015-06-04 10:15:00,88.48,88.61,88.47,88.56,32533.0,81.3054,81.4248,81.2962,81.3789,32533.0
2015-06-04 10:20:00,88.53,88.56,88.52,88.56,12169.0,81.3513,81.3789,81.3421,81.3789,12169.0
2015-06-04 10:25:00,88.55,88.59,88.52,88.54,17347.0,81.3697,81.4065,81.3421,81.3605,17347.0
2015-06-04 10:30:00,88.54,88.66,88.53,88.66,20690.0,81.3605,81.4708,81.3513,81.4708,20690.0
2015-06-04 10:35:00,88.68,88.77,88.59,88.7,13303.0,81.4892,81.5719,81.4065,81.5075,13303.0
2015-06-04 10:40:00,88.71,88.72,88.59,88.62,12881.0,81.5167,81.5259,81.4065,81.434,12881.0
2015-06-04 10:45:00,88.62,88.62,88.45,88.55,17020.0,81.434,81.434,81.2778,81.3697,17020.0
2015-06-04 10:50:00,88.54,88.62,88.51,88.61,8200.0,81.3605,81.434,81.333,81.4248,8200.0
2015-06-04 10:55:00,88.59,88.61,88.43,88.43,10069.0,81.4065,81.4248,81.2594,81.2594,10069.0
2015-06-04 11:00:00,88.44,88.49,88.29,88.49,7800.0,81.2686,81.3146,81.1308,81.3146,7800.0
2015-06-04 11:05:00,88.45,88.47,88.31,88.34,8250.0,81.2778,81.2962,81.1492,81.1767,8250.0
2015-06-04 11:10:00,88.36,88.58,88.36,88.56,10388.0,81.1951,81.3973,81.1951,81.3789,10388.0
2015-06-04 11:15:00,88.58,88.68,88.55,88.68,6581.0,81.3973,81.4892,81.3697,81.4892,6581.0
2015-06-04 11:20:00,88.66,88.73,88.62,88.68,4005.0,81.4708,81.5351,81.434,81.4892,4005.0
2015-06-04 11:25:00,88.68,88.81,88.67,88.67,5255.0,81.4892,81.6086,81.48,81.48,5255.0
2015-06-04 11:30:00,88.64,88.72,88.62,88.67,10688.0,81.4524,81.5259,81.434,81.48,10688.0
2015-06-04 11:35:00,88.65,88.7,88.64,88.68,8818.0,81.4616,81.5075,81.4524,81.4892,8818.0
2015-06-04 11:40:00,88.72,88.72,88.63,88.65,13842.0,81.5259,81.5259,81.4432,81.4616,13842.0
2015-06-04 11:45:00,88.65,88.69,88.64,88.68,17384.0,81.4616,81.4984,81.4524,81.4892,17384.0
2015-06-04 11:50:00,88.7,88.85,88.69,88.85,14000.0,81.5075,81.6454,81.4984,81.6454,14000.0
2015-06-04 11:55:00,88.84,88.92,88.7,88.78,14539.0,81.6362,81.7097,81.5075,81.5811,14539.0
2015-06-04 12:00:00,88.8,88.86,88.78,88.86,3405.0,81.5994,81.6546,81.5811,81.6546,3405.0
2015-06-04 12:05:00,88.86,88.94,88.85,88.91,4542.0,81.6546,81.7281,81.6454,81.7005,4542.0
2015-06-04 12:10:00,88.94,88.94,88.88,88.89,4158.0,81.7281,81.7281,81.6729,81.6821,4158.0
2015-06-04 12:15:00,88.88,88.88,88.8,88.82,4900.0,81.6729,81.6729,81.5994,81.6178,4900.0
2015-06-04 12:20:00,88.81,88.81,88.69,88.69,3300.0,81.6086,81.6086,81.4984,81.4984,3300.0
2015-06-04 12:25:00,88.71,88.76,88.66,88.76,5240.0,81.5167,81.5627,81.4708,81.5627,5240.0
2015-06-04 12:30:00,88.75,88.82,88.73,88.77,9448.0,81.5535,81.6178,81.5351,81.5719,9448.0
2015-06-04 12:35:00,88.79,88.87,88.79,88.87,3550.0,81.5902,81.6638,81.5902,81.6638,3550.0
2015-06-04 12:40:00,88.87,88.94,88.87,88.89,3616.0,81.6638,81.7281,81.6638,81.6821,3616.0
2015-06-04 12:45:00,88.85,88.89,88.8,88.8,9097.0,81.6454,81.6821,81.5994,81.5994,9097.0
2015-06-04 12:50:00,88.83,88.83,88.77,88.77,1600.0,81.627,81.627,81.5719,81.5719,1600.0
2015-06-04 12:55:00,88.78,88.81,88.73,88.73,8619.0,81.5811,81.6086,81.5351,81.5351,8619.0
2015-06-04 13:00:00,88.73,88.73,88.66,88.69,4000.0,81.5351,81.5351,81.4708,81.4984,4000.0
2015-06-04 13:05:00,88.7,88.71,88.64,88.7,7450.0,81.5075,81.5167,81.4524,81.5075,7450.0
2015-06-04 13:10:00,88.7,88.78,88.7,88.76,11824.0,81.5075,81.5811,81.5075,81.5627,11824.0
2015-06-04 13:15:00,88.76,88.77,88.54,88.55,16825.0,81.5627,81.5719,81.3605,81.3697,16825.0
2015-06-04 13:20:00,88.55,88.55,88.4,88.5,9980.0,81.3697,81.3697,81.2319,81.3238,9980.0
2015-06-04 13:25:00,88.48,88.48,88.34,88.48,8687.0,81.3054,81.3054,81.1767,81.3054,8687.0
2015-06-04 13:30:00,88.47,88.52,88.46,88.49,12489.0,81.2962,81.3421,81.287,81.3146,12489.0
2015-06-04 13:35:00,88.49,88.58,88.48,88.58,4384.0,81.3146,81.3973,81.3054,81.3973,4384.0
2015-06-04 13:40:00,88.57,88.58,88.54,88.55,3913.0,81.3881,81.3973,81.3605,81.3697,3913.0
2015-06-04 13:45:00,88.54,88.54,88.48,88.53,7500.0,81.3605,81.3605,81.3054,81.3513,7500.0
2015-06-04 13:50:00,88.54,88.55,88.49,88.55,5014.0,81.3605,81.3697,81.3146,81.3697,5014.0
2015-06-04 13:55:00,88.55,88.57,88.54,88.56,1758.0,81.3697,81.3881,81.3605,81.3789,1758.0
2015-06-04 14:00:00,88.55,88.63,88.55,88.63,4175.0,81.3697,81.4432,81.3697,81.4432,4175.0
2015-06-04 14:05:00,88.63,88.64,88.6,88.63,6322.0,81.4432,81.4524,81.4157,81.4432,6322.0
2015-06-04 14:10:00,88.63,88.77,88.59,88.77,3400.0,81.4432,81.5719,81.4065,81.5719,3400.0
2015-06-04 14:15:00,88.79,88.85,88.76,88.85,6071.0,81.5902,81.6454,81.5627,81.6454,6071.0
2015-06-04 14:20:00,88.86,88.9,88.86,88.9,1700.0,81.6546,81.6913,81.6546,81.6913,1700.0
2015-06-04 14:25:00,88.93,88.93,88.82,88.82,12000.0,81.7189,81.7189,81.6178,81.6178,12000.0
2015-06-04 14:30:00,88.81,88.81,88.75,88.75,6207.0,81.6086,81.6086,81.5535,81.5535,6207.0
2015-06-04 14:35:00,88.71,88.75,88.68,88.74,7085.0,81.5167,81.5535,81.4892,81.5443,7085.0
2015-06-04 14:40:00,88.74,88.9,88.74,88.89,6367.0,81.5443,81.6913,81.5443,81.6821,6367.0
2015-06-04 14:45:00,88.87,88.93,88.85,88.89,14208.0,81.6638,81.7189,81.6454,81.6821,14208.0
2015-06-04 14:50:00,88.89,88.92,88.85,88.87,15927.0,81.6821,81.7097,81.6454,81.6638,15927.0
2015-06-04 14:55:00,88.87,88.88,88.85,88.87,8108.0,81.6638,81.6729,81.6454,81.6638,8108.0
2015-06-04 15:00:00,88.87,88.89,88.86,88.88,12792.0,81.6638,81.6821,81.6546,81.6729,12792.0
2015-06-04 15:05:00,88.87,88.89,88.85,88.87,19891.0,81.6638,81.6821,81.6454,81.6638,19891.0
2015-06-04 15:10:00,88.87,88.88,88.84,88.86,8151.0,81.6638,81.6729,81.6362,81.6546,8151.0
2015-06-04 15:15:00,88.86,88.88,88.79,88.84,30492.0,81.6546,81.6729,81.5902,81.6362,30492.0
2015-06-04 15:20:00,88.84,88.9,88.84,88.86,9064.0,81.6362,81.6913,81.6362,81.6546,9064.0
2015-06-04 15:25:00,88.86,88.98,88.84,88.85,38977.0,81.6546,81.7648,81.6362,81.6454,38977.0
2015-06-04 15:30:00,88.86,88.86,88.7,88.73,8897.0,81.6546,81.6546,81.5075,81.5351,8897.0
2015-06-04 15:35:00,88.71,88.79,88.71,88.77,8811.0,81.5167,81.5902,81.5167,81.5719,8811.0
2015-06-04 15:40:00,88.77,88.81,88.73,88.75,19143.0,81.5719,81.6086,81.5351,81.5535,19143.0
2015-06-04 15:45:00,88.76,88.8,88.64,88.64,27717.0,81.5627,81.5994,81.4524,81.4524,27717.0
2015-06-04 15:50:00,88.63,88.65,88.54,88.55,38295.0,81.4432,81.4616,81.3605,81.3697,38295.0
2015-06-04 15:55:00,88.55,88.63,88.53,88.62,57880.0,81.3697,81.4432,81.3513,81.434,57880.0
2015-06-05 09:30:00,88.34,88.68,88.28,88.55,43383.0,81.1767,81.4892,81.1216,81.3697,43383.0
2015-06-05 09:35:00,88.42,88.62,88.13,88.56,7367.0,81.2502,81.434,80.9838,81.3789,7367.0
2015-06-05 09:40:00,88.65,88.81,88.43,88.75,5100.0,81.4616,81.6086,81.2594,81.5535,5100.0
2015-06-05 09:45:00,88.75,89.08,88.72,89.01,8707.0,81.5535,81.8567,81.5259,81.7924,8707.0
2015-06-05 09:50:00,88.95,89.14,88.93,88.96,9621.0,81.7373,81.9119,81.7189,81.7465,9621.0
2015-06-05 09:55:00,88.96,89.08,88.94,89.01,4523.0,81.7465,81.8567,81.7281,81.7924,4523.0
2015-06-05 10:00:00,89.07,89.34,88.94,89.31,23948.0,81.8475,82.0956,81.7281,82.0681,23948.0
2015-06-05 10:05:00,89.34,89.62,89.33,89.57,18338.0,82.0956,82.3529,82.0865,82.307,18338.0
2015-06-05 10:10:00,89.52,89.6,89.46,89.55,24590.0,82.2611,82.3346,82.2059,82.2886,24590.0
2015-06-05 10:15:00,89.52,89.61,89.46,89.6,19072.0,82.2611,82.3438,82.2059,82.3346,19072.0
2015-06-05 10:20:00,89.6,89.75,89.6,89.74,5885.0,82.3346,82.4724,82.3346,82.4632,5885.0
2015-06-05 10:25:00,89.75,89.75,89.57,89.61,5414.0,82.4724,82.4724,82.307,82.3438,5414.0
2015-06-05 10:30:00,89.64,89.77,89.64,89.74,7512.0,82.3713,82.4908,82.3713,82.4632,7512.0
2015-06-05 10:35:00,89.77,89.94,89.76,89.94,4683.0,82.4908,82.647,82.4816,82.647,4683.0
2015-06-05 10:40:00,89.9,89.91,89.73,89.75,3700.0,82.6102,82.6194,82.454,82.4724,3700.0
2015-06-05 10:45:00,89.72,89.72,89.48,89.48,6306.0,82.4448,82.4448,82.2243,82.2243,6306.0
2015-06-05 10:50:00,89.49,89.54,89.45,89.54,2200.0,82.2335,82.2794,82.1967,82.2794,2200.0
2015-06-05 10:55:00,89.56,89.67,89.56,89.65,5543.0,82.2978,82.3989,82.2978,82.3805,5543.0
2015-06-05 11:00:00,89.7,89.84,89.69,89.83,3230.0,82.4265,82.5551,82.4173,82.5459,3230.0
2015-06-05 11:05:00,89.82,89.85,89.78,89.85,1500.0,82.5367,82.5643,82.5,82.5643,1500.0
2015-06-05 11:10:00,89.84,89.84,89.76,89.78,3760.0,82.5551,82.5551,82.4816,82.5,3760.0
2015-06-05 11:15:00,89.73,89.75,89.66,89.75,6720.0,82.454,82.4724,82.3897,82.4724,6720.0
2015-06-05 11:20:00,89.77,89.82,89.69,89.69,7320.0,82.4908,82.5367,82.4173,82.4173,7320.0
2015-06-05 11:25:00,89.68,89.77,89.65,89.72,5378.0,82.4081,82.4908,82.3805,82.4448,5378.0
2015-06-05 11:30:00,89.76,89.76,89.64,89.66,3380.0,82.4816,82.4816,82.3713,82.3897,3380.0
2015-06-05 11:35:00,89.64,89.64,89.55,89.55,1300.0,82.3713,82.3713,82.2886,82.2886,1300.0
2015-06-05 11:40:00,89.56,89.61,89.56,89.6,3700.0,82.2978,82.3438,82.2978,82.3346,3700.0
2015-06-05 11:45:00,89.55,89.55,89.39,89.4,5948.0,82.2886,82.2886,82.1416,82.1508,5948.0
2015-06-05 11:50:00,89.4,89.4,89.29,89.36,7579.0,82.1508,82.1508,82.0497,82.114,7579.0
2015-06-05 11:55:00,89.35,89.37,89.3,89.33,2389.0,82.1048,82.1232,82.0589,82.0865,2389.0
2015-06-05 12:00:00,89.28,89.3,89.19,89.21,1900.0,82.0405,82.0589,81.9578,81.9762,1900.0
2015-06-05 12:05:00,89.18,89.3,89.16,89.3,2079.0,81.9486,82.0589,81.9302,82.0589,2079.0
2015-06-05 12:10:00,89.37,89.41,89.34,89.35,1800.0,82.1232,82.16,82.0956,82.1048,1800.0
2015-06-05 12:15:00,89.4,89.44,89.35,89.41,1000.0,82.1508,82.1875,82.1048,82.16,1000.0
2015-06-05 12:20:00,89.41,89.46,89.31,89.37,3580.0,82.16,82.2059,82.0681,82.1232,3580.0
2015-06-05 12:25:00,89.34,89.41,89.32,89.36,2250.0,82.0956,82.16,82.0773,82.114,2250.0
2015-06-05 12:30:00,89.32,89.32,89.25,89.3,3800.0,82.0773,82.0773,82.0129,82.0589,3800.0
2015-06-05 12:35:00,89.28,89.28,89.25,89.27,1400.0,82.0405,82.0405,82.0129,82.0313,1400.0
2015-06-05 12:40:00,89.28,89.42,89.21,89.34,3774.0,82.0405,82.1692,81.9762,82.0956,3774.0
2015-06-05 12:45:00,89.42,89.42,89.4,89.4,400.0,82.1692,82.1692,82.1508,82.1508,400.0
2015-06-05 12:50:00,89.43,89.49,89.41,89.45,2300.0,82.1784,82.2335,82.16,82.1967,2300.0
2015-06-05 12:55:00,89.43,89.44,89.41,89.41,2200.0,82.1784,82.1875,82.16,82.16,2200.0
2015-06-05 13:00:00,89.39,89.42,89.38,89.39,1200.0,82.1416,82.1692,82.1324,82.1416,1200.0
2015-06-05 13:05:00,89.39,89.39,89.29,89.3,3100.0,82.1416,82.1416,82.0497,82.0589,3100.0
2015-06-05 13:10:00,89.31,89.31,89.3,89.31,400.0,82.0681,82.0681,82.0589,82.0681,400.0
2015-06-05 13:15:00,89.29,89.29,89.21,89.23,7562.0,82.0497,82.0497,81.9762,81.9946,7562.0
2015-06-05 13:20:00,89.23,89.32,89.23,89.32,5000.0,81.9946,82.0773,81.9946,82.0773,5000.0
2015-06-05 13:25:00,89.28,89.3,89.19,89.24,6250.0,82.0405,82.0589,81.9578,82.0038,6250.0
2015-06-05 13:30:00,89.19,89.21,89.09,89.09,9752.0,81.9578,81.9762,81.8659,81.8659,9752.0
2015-06-05 13:35:00,89.1,89.12,89.01,89.05,9145.0,81.8751,81.8935,81.7924,81.8292,9145.0
2015-06-05 13:40:00,89.05,89.05,88.95,88.95,3200.0,81.8292,81.8292,81.7373,81.7373,3200.0
2015-06-05 13:45:00,88.96,88.99,88.94,88.97,2900.0,81.7465,81.774,81.7281,81.7557,2900.0
2015-06-05 13:50:00,88.97,89.0,88.96,88.98,2387.0,81.7557,81.7832,81.7465,81.7648,2387.0
2015-06-05 13:55:00,88.97,88.98,88.91,88.91,2454.0,81.7557,81.7648,81.7005,81.7005,2454.0
2015-06-05 14:00:00,88.91,88.94,88.89,88.94,6164.0,81.7005,81.7281,81.6821,81.7281,6164.0
2015-06-05 14:05:00,88.95,88.96,88.93,88.96,3932.0,81.7373,81.7465,81.7189,81.7465,3932.0
2015-06-05 14:10:00,88.98,88.99,88.97,88.97,3700.0,81.7648,81.774,81.7557,81.7557,3700.0
2015-06-05 14:15:00,88.98,89.02,88.98,89.02,1708.0,81.7648,81.8016,81.7648,81.8016,1708.0
2015-06-05 14:20:00,89.01,89.03,89.0,89.01,1600.0,81.7924,81.8108,81.7832,81.7924,1600.0
2015-06-05 14:25:00,89.01,89.04,88.98,89.04,2466.0,81.7924,81.82,81.7648,81.82,2466.0
2015-06-05 14:30:00,89.05,89.16,89.05,89.16,4963.0,81.8292,81.9302,81.8292,81.9302,4963.0
2015-06-05 14:35:00,89.16,89.23,89.15,89.21,5706.0,81.9302,81.9946,81.9211,81.9762,5706.0
2015-06-05 14:40:00,89.18,89.21,89.16,89.17,3566.0,81.9486,81.9762,81.9302,81.9394,3566.0
2015-06-05 14:45:00,89.19,89.25,89.17,89.25,3780.0,81.9578,82.0129,81.9394,82.0129,3780.0
2015-06-05 14:50:00,89.26,89.31,89.25,89.31,5030.0,82.0221,82.0681,82.0129,82.0681,5030.0
2015-06-05 14:55:00,89.28,89.33,89.27,89.33,2400.0,82.0405,82.0865,82.0313,82.0865,2400.0
2015-06-05 15:00:00,89.31,89.37,89.27,89.27,4900.0,82.0681,82.1232,82.0313,82.0313,4900.0
2015-06-05 15:05:00,89.26,89.33,89.26,89.3,2700.0,82.0221,82.0865,82.0221,82.0589,2700.0
2015-06-05 15:10:00,89.26,89.34,89.26,89.3,2761.0,82.0221,82.0956,82.0221,82.0589,2761.0
2015-06-05 15:15:00,89.28,89.3,89.21,89.24,5818.0,82.0405,82.0589,81.9762,82.0038,5818.0
2015-06-05 15:20:00,89.22,89.24,89.12,89.23,9400.0,81.9854,82.0038,81.8935,81.9946,9400.0
2015-06-05 15:25:00,89.23,89.23,89.12,89.16,2900.0,81.9946,81.9946,81.8935,81.9302,2900.0
2015-06-05 15:30:00,89.15,89.19,89.11,89.18,12261.0,81.9211,81.9578,81.8843,81.9486,12261.0
2015-06-05 15:35:00,89.19,89.2,89.05,89.07,10555.0,81.9578,81.967,81.8292,81.8475,10555.0
2015-06-05 15:40:00,89.05,89.11,89.03,89.05,9400.0,81.8292,81.8843,81.8108,81.8292,9400.0
2015-06-05 15:45:00,89.04,89.13,88.99,89.06,47532.0,81.82,81.9027,81.774,81.8384,47532.0
2015-06-05 15:50:00,89.08,89.11,88.99,89.06,31856.0,81.8567,81.8843,81.774,81.8384,31856.0
2015-06-05 15:55:00,89.09,89.2,89.08,89.12,25973.0,81.8659,81.967,81.8567,81.8935,25973.0
2015-06-08 09:30:00,88.94,89.43,88.94,89.43,5257.0,81.7281,82.1784,81.7281,82.1784,5257.0
2015-06-08 09:35:00,89.28,89.45,89.0,89.1,3700.0,82.0405,82.1967,81.7832,81.8751,3700.0
2015-06-08 09:40:00,89.19,89.37,89.08,89.08,2100.0,81.9578,82.1232,81.8567,81.8567,2100.0
2015-06-08 09:45:00,89.05,89.12,88.8,88.8,7832.0,81.8292,81.8935,81.5994,81.5994,7832.0
2015-06-08 09:50:00,88.8,88.97,88.71,88.89,3885.0,81.5994,81.7557,81.5167,81.6821,3885.0
2015-06-08 09:55:00,88.85,89.01,88.81,89.01,4200.0,81.6454,81.7924,81.6086,81.7924,4200.0
2015-06-08 10:00:00,88.98,89.05,88.96,89.04,5902.0,81.7648,81.8292,81.7465,81.82,5902.0
2015-06-08 10:05:00,89.03,89.03,88.88,88.89,8300.0,81.8108,81.8108,81.6729,81.6821,8300.0
2015-06-08 10:10:00,88.91,89.03,88.89,89.02,2092.0,81.7005,81.8108,81.6821,81.8016,2092.0
2015-06-08 10:15:00,89.0,89.03,88.99,89.02,3362.0,81.7832,81.8108,81.774,81.8016,3362.0
2015-06-08 10:20:00,89.0,89.11,88.96,89.11,8350.0,81.7832,81.8843,81.7465,81.8843,8350.0
2015-06-08 10:25:00,89.07,89.19,88.97,88.97,12894.0,81.8475,81.9578,81.7557,81.7557,12894.0
2015-06-08 10:30:00,88.98,88.98,88.93,88.94,3077.0,81.7648,81.7648,81.7189,81.7281,3077.0
2015-06-08 10:35:00,88.95,88.95,88.9,88.9,800.0,81.7373,81.7373,81.6913,81.6913,800.0
2015-06-08 10:40:00,88.87,88.93,88.8,88.86,2875.0,81.6638,81.7189,81.5994,81.6546,2875.0
2015-06-08 10:45:00,88.86,88.98,88.85,88.97,3400.0,81.6546,81.7648,81.6454,81.7557,3400.0
2015-06-08 10:50:00,88.97,89.05,88.92,89.01,7913.0,81.7557,81.8292,81.7097,81.7924,7913.0
2015-06-08 10:55:00,89.04,89.08,88.93,88.93,3700.0,81.82,81.8567,81.7189,81.7189,3700.0
2015-06-08 11:00:00,88.93,88.99,88.88,88.92,9693.0,81.7189,81.774,81.6729,81.7097,9693.0
2015-06-08 11:05:00,88.89,88.9,88.78,88.86,2800.0,81.6821,81.6913,81.5811,81.6546,2800.0
2015-06-08 11:10:00,88.83,88.9,88.82,88.86,13300.0,81.627,81.6913,81.6178,81.6546,13300.0
2015-06-08 11:15:00,88.89,88.89,88.78,88.82,2699.0,81.6821,81.6821,81.5811,81.6178,2699.0
2015-06-08 11:20:00,88.84,88.86,88.65,88.65,3338.0,81.6362,81.6546,81.4616,81.4616,3338.0
2015-06-08 11:25:00,88.7,88.7,88.54,88.54,4913.0,81.5075,81.5075,81.3605,81.3605,4913.0
2015-06-08 11:30:00,88.52,88.71,88.52,88.68,7567.0,81.3421,81.5167,81.3421,81.4892,7567.0
2015-06-08 11:35:00,88.69,88.88,88.68,88.81,4000.0,81.4984,81.6729,81.4892,81.6086,4000.0
2015-06-08 11:40:00,88.79,88.82,88.76,88.81,3813.0,81.5902,81.6178,81.5627,81.6086,3813.0
2015-06-08 11:45:00,88.81,88.81,88.73,88.76,12440.0,81.6086,81.6086,81.5351,81.5627,12440.0
2015-06-08 11:50:00,88.73,88.75,88.69,88.71,1595.0,81.5351,81.5535,81.4984,81.5167,1595.0
2015-06-08 11:55:00,88.73,88.73,88.66,88.66,1000.0,81.5351,81.5351,81.4708,81.4708,1000.0
2015-06-08 12:00:00,88.7,88.7,88.65,88.68,2600.0,81.5075,81.5075,81.4616,81.4892,2600.0
2015-06-08 12:05:00,88.67,88.77,88.63,88.77,4100.0,81.48,81.5719,81.4432,81.5719,4100.0
2015-06-08 12:10:00,88.75,88.76,88.71,88.74,4000.0,81.5535,81.5627,81.5167,81.5443,4000.0
2015-06-08 12:15:00,88.71,88.76,88.71,88.72,3620.0,81.5167,81.5627,81.5167,81.5259,3620.0
2015-06-08 12:20:00,88.72,88.73,88.71,88.71,2700.0,81.5259,81.5351,81.5167,81.5167,2700.0
2015-06-08 12:25:00,88.73,88.84,88.73,88.84,2100.0,81.5351,81.6362,81.5351,81.6362,2100.0
2015-06-08 12:30:00,88.77,88.8,88.71,88.74,6200.0,81.5719,81.5994,81.5167,81.5443,6200.0
2015-06-08 12:35:00,88.76,88.81,88.76,88.79,2273.0,81.5627,81.6086,81.5627,81.5902,2273.0
2015-06-08 12:40:00,88.8,88.85,88.8,88.83,5420.0,81.5994,81.6454,81.5994,81.627,5420.0
2015-06-08 12:45:00,88.8,88.87,88.75,88.87,5210.0,81.5994,81.6638,81.5535,81.6638,5210.0
2015-06-08 12:50:00,88.87,88.94,88.87,88.94,1020.0,81.6638,81.7281,81.6638,81.7281,1020.0
2015-06-08 12:55:00,88.91,88.92,88.81,88.92,2400.0,81.7005,81.7097,81.6086,81.7097,2400.0
2015-06-08 13:00:00,88.92,88.92,88.76,88.8,3600.0,81.7097,81.7097,81.5627,81.5994,3600.0
2015-06-08 13:05:00,88.76,88.86,88.75,88.83,1200.0,81.5627,81.6546,81.5535,81.627,1200.0
2015-06-08 13:10:00,88.79,88.81,88.77,88.79,1100.0,81.5902,81.6086,81.5719,81.5902,1100.0
2015-06-08 13:15:00,88.8,88.82,88.77,88.81,3000.0,81.5994,81.6178,81.5719,81.6086,3000.0
2015-06-08 13:20:00,88.85,88.87,88.82,88.85,3400.0,81.6454,81.6638,81.6178,81.6454,3400.0
2015-06-08 13:25:00,88.84,88.84,88.78,88.78,2006.0,81.6362,81.6362,81.5811,81.5811,2006.0
2015-06-08 13:30:00,88.79,88.79,88.66,88.7,3500.0,81.5902,81.5902,81.4708,81.5075,3500.0
2015-06-08 13:35:00,88.73,88.73,88.68,88.68,2879.0,81.5351,81.5351,81.4892,81.4892,2879.0
2015-06-08 13:40:00,88.7,88.73,88.69,88.69,2832.0,81.5075,81.5351,81.4984,81.4984,2832.0
2015-06-08 13:45:00,88.69,88.72,88.67,88.67,3668.0,81.4984,81.5259,81.48,81.48,3668.0
2015-06-08 13:50:00,88.67,88.71,88.64,88.64,8800.0,81.48,81.5167,81.4524,81.4524,8800.0
2015-06-08 13:55:00,88.66,88.68,88.65,88.67,2900.0,81.4708,81.4892,81.4616,81.48,2900.0
2015-06-08 14:00:00,88.67,88.67,88.57,88.64,40122.0,81.48,81.48,81.3881,81.4524,40122.0
2015-06-08 14:05:00,88.66,88.69,88.61,88.64,12716.0,81.4708,81.4984,81.4248,81.4524,12716.0
2015-06-08 14:10:00,88.63,88.63,88.55,88.56,5900.0,81.4432,81.4432,81.3697,81.3789,5900.0
2015-06-08 14:15:00,88.58,88.62,88.55,88.62,27100.0,81.3973,81.434,81.3697,81.434,27100.0
2015-06-08 14:20:00,88.64,88.67,88.57,88.59,9002.0,81.4524,81.48,81.3881,81.4065,9002.0
2015-06-08 14:25:00,88.6,88.69,88.59,88.67,2837.0,81.4157,81.4984,81.4065,81.48,2837.0
2015-06-08 14:30:00,88.7,88.83,88.68,88.82,15600.0,81.5075,81.627,81.4892,81.6178,15600.0
2015-06-08 14:35:00,88.82,88.91,88.81,88.86,6450.0,81.6178,81.7005,81.6086,81.6546,6450.0
2015-06-08 14:40:00,88.87,88.89,88.77,88.82,7200.0,81.6638,81.6821,81.5719,81.6178,7200.0
2015-06-08 14:45:00,88.83,88.84,88.76,88.77,12910.0,81.627,81.6362,81.5627,81.5719,12910.0
2015-06-08 14:50:00,88.78,88.83,88.71,88.8,12235.0,81.5811,81.627,81.5167,81.5994,12235.0
2015-06-08 14:55:00,88.79,88.79,88.74,88.74,2373.0,81.5902,81.5902,81.5443,81.5443,2373.0
2015-06-08 15:00:00,88.77,88.82,88.7,88.74,26038.0,81.5719,81.6178,81.5075,81.5443,26038.0
2015-06-08 15:05:00,88.74,88.75,88.69,88.69,5700.0,81.5443,81.5535,81.4984,81.4984,5700.0
2015-06-08 15:10:00,88.7,88.7,88.64,88.68,3972.0,81.5075,81.5075,81.4524,81.4892,3972.0
2015-06-08 15:15:00,88.7,88.71,88.57,88.71,18360.0,81.5075,81.5167,81.3881,81.5167,18360.0
2015-06-08 15:20:00,88.7,88.72,88.6,88.62,24207.0,81.5075,81.5259,81.4157,81.434,24207.0
2015-06-08 15:25:00,88.64,88.7,88.59,88.67,13285.0,81.4524,81.5075,81.4065,81.48,13285.0
2015-06-08 15:30:00,88.68,88.69,88.63,88.65,12653.0,81.4892,81.4984,81.4432,81.4616,12653.0
2015-06-08 15:35:00,88.64,88.68,88.6,88.64,15212.0,81.4524,81.4892,81.4157,81.4524,15212.0
2015-06-08 15:40:00,88.63,88.72,88.61,88.65,16696.0,81.4432,81.5259,81.4248,81.4616,16696.0
2015-06-08 15:45:00,88.67,88.74,88.57,88.65,23471.0,81.48,81.5443,81.3881,81.4616,23471.0
2015-06-08 15:50:00,88.65,88.66,88.54,88.56,28113.0,81.4616,81.4708,81.3605,81.3789,28113.0
2015-06-08 15:55:00,88.58,88.63,88.5,88.52,53063.0,81.3973,81.4432,81.3238,81.3421,53063.0
2015-06-09 09:30:00,88.66,88.83,88.55,88.55,8660.0,81.4708,81.627,81.3697,81.3697,8660.0
2015-06-09 09:35:00,88.6,88.76,88.55,88.56,7786.0,81.4157,81.5627,81.3697,81.3789,7786.0
2015-06-09 09:40:00,88.56,88.68,88.34,88.46,8909.0,81.3789,81.4892,81.1767,81.287,8909.0
2015-06-09 09:45:00,88.53,88.68,88.53,88.66,5400.0,81.3513,81.4892,81.3513,81.4708,5400.0
2015-06-09 09:50:00,88.68,88.77,88.57,88.63,4820.0,81.4892,81.5719,81.3881,81.4432,4820.0
2015-06-09 09:55:00,88.68,88.68,88.44,88.44,4900.0,81.4892,81.4892,81.2686,81.2686,4900.0
2015-06-09 10:00:00,88.44,88.58,88.28,88.48,7565.0,81.2686,81.3973,81.1216,81.3054,7565.0
2015-06-09 10:05:00,88.46,88.64,88.43,88.64,4517.0,81.287,81.4524,81.2594,81.4524,4517.0
2015-06-09 10:10:00,88.64,88.66,88.5,88.52,6608.0,81.4524,81.4708,81.3238,81.3421,6608.0
2015-06-09 10:15:00,88.54,88.54,88.45,88.45,3510.0,81.3605,81.3605,81.2778,81.2778,3510.0
2015-06-09 10:20:00,88.44,88.53,88.41,88.47,11873.0,81.2686,81.3513,81.2411,81.2962,11873.0
2015-06-09 10:25:00,88.43,88.44,88.28,88.3,7500.0,81.2594,81.2686,81.1216,81.14,7500.0
2015-06-09 10:30:00,88.33,88.47,88.24,88.45,34703.0,81.1675,81.2962,81.0848,81.2778,34703.0
2015-06-09 10:35:00,88.44,88.5,88.41,88.49,4080.0,81.2686,81.3238,81.2411,81.3146,4080.0
2015-06-09 10:40:00,88.48,88.53,88.45,88.48,6290.0,81.3054,81.3513,81.2778,81.3054,6290.0
2015-06-09 10:45:00,88.46,88.51,88.46,88.51,4330.0,81.287,81.333,81.287,81.333,4330.0
2015-06-09 10:50:00,88.53,88.7,88.51,88.7,8072.0,81.3513,81.5075,81.333,81.5075,8072.0
2015-06-09 10:55:00,88.7,88.73,88.61,88.73,7860.0,81.5075,81.5351,81.4248,81.5351,7860.0
2015-06-09 11:00:00,88.76,88.84,88.69,88.69,8100.0,81.5627,81.6362,81.4984,81.4984,8100.0
2015-06-09 11:05:00,88.72,88.76,88.65,88.68,6600.0,81.5259,81.5627,81.4616,81.4892,6600.0
2015-06-09 11:10:00,88.67,88.81,88.67,88.77,4300.0,81.48,81.6086,81.48,81.5719,4300.0
2015-06-09 11:15:00,88.8,88.83,88.73,88.73,2300.0,81.5994,81.627,81.5351,81.5351,2300.0
2015-06-09 11:20:00,88.74,88.82,88.72,88.76,1300.0,81.5443,81.6178,81.5259,81.5627,1300.0
2015-06-09 11:25:00,88.74,88.92,88.74,88.91,4328.0,81.5443,81.7097,81.5443,81.7005,4328.0
2015-06-09 11:30:00,88.93,89.04,88.93,88.98,7369.0,81.7189,81.82,81.7189,81.7648,7369.0
2015-06-09 11:35:00,88.98,89.04,88.98,89.04,7239.0,81.7648,81.82,81.7648,81.82,7239.0
2015-06-09 11:40:00,89.05,89.09,89.04,89.04,3854.0,81.8292,81.8659,81.82,81.82,3854.0
2015-06-09 11:45:00,89.03,89.05,88.99,88.99,6957.0,81.8108,81.8292,81.774,81.774,6957.0
2015-06-09 11:50:00,89.0,89.0,88.95,88.95,2909.0,81.7832,81.7832,81.7373,81.7373,2909.0
2015-06-09 11:55:00,88.96,89.0,88.96,89.0,6909.0,81.7465,81.7832,81.7465,81.7832,6909.0
2015-06-09 12:00:00,88.98,88.99,88.84,88.97,10670.0,81.7648,81.774,81.6362,81.7557,10670.0
2015-06-09 12:05:00,88.95,89.0,88.95,88.96,7839.0,81.7373,81.7832,81.7373,81.7465,7839.0
2015-06-09 12:10:00,88.94,88.96,88.91,88.93,3725.0,81.7281,81.7465,81.7005,81.7189,3725.0
2015-06-09 12:15:00,88.92,88.95,88.92,88.92,3240.0,81.7097,81.7373,81.7097,81.7097,3240.0
2015-06-09 12:20:00,88.95,88.99,88.94,88.99,3000.0,81.7373,81.774,81.7281,81.774,3000.0
2015-06-09 12:25:00,88.97,88.98,88.91,88.92,7311.0,81.7557,81.7648,81.7005,81.7097,7311.0
2015-06-09 12:30:00,88.89,88.89,88.86,88.86,500.0,81.6821,81.6821,81.6546,81.6546,500.0
2015-06-09 12:35:00,88.89,88.89,88.75,88.79,6500.0,81.6821,81.6821,81.5535,81.5902,6500.0
2015-06-09 12:40:00,88.8,88.88,88.75,88.75,5928.0,81.5994,81.6729,81.5535,81.5535,5928.0
2015-06-09 12:45:00,88.75,88.78,88.74,88.76,3844.0,81.5535,81.5811,81.5443,81.5627,3844.0
2015-06-09 12:50:00,88.76,88.76,88.69,88.76,3863.0,81.5627,81.5627,81.4984,81.5627,3863.0
2015-06-09 12:55:00,88.75,88.79,88.74,88.78,5800.0,81.5535,81.5902,81.5443,81.5811,5800.0
2015-06-09 13:00:00,88.78,88.79,88.73,88.77,15852.0,81.5811,81.5902,81.5351,81.5719,15852.0
2015-06-09 13:05:00,88.76,88.76,88.73,88.75,3600.0,81.5627,81.5627,81.5351,81.5535,3600.0
2015-06-09 13:10:00,88.75,88.75,88.71,88.71,2800.0,81.5535,81.5535,81.5167,81.5167,2800.0
2015-06-09 13:15:00,88.72,88.72,88.69,88.69,2863.0,81.5259,81.5259,81.4984,81.4984,2863.0
2015-06-09 13:20:00,88.71,88.71,88.55,88.61,28379.0,81.5167,81.5167,81.3697,81.4248,28379.0
2015-06-09 13:25:00,88.57,88.6,88.46,88.46,3200.0,81.3881,81.4157,81.287,81.287,3200.0
2015-06-09 13:30:00,88.47,88.56,88.45,88.56,6100.0,81.2962,81.3789,81.2778,81.3789,6100.0
2015-06-09 13:35:00,88.57,88.6,88.54,88.56,20401.0,81.3881,81.4157,81.3605,81.3789,20401.0
2015-06-09 13:40:00,88.56,88.67,88.56,88.6,3900.0,81.3789,81.48,81.3789,81.4157,3900.0
2015-06-09 13:45:00,88.61,88.65,88.57,88.6,4488.0,81.4248,81.4616,81.3881,81.4157,4488.0
2015-06-09 13:50:00,88.62,88.62,88.53,88.6,19940.0,81.434,81.434,81.3513,81.4157,19940.0
2015-06-09 13:55:00,88.59,88.59,88.59,88.59,100.0,81.4065,81.4065,81.4065,81.4065,100.0
2015-06-09 14:00:00,88.6,88.63,88.58,88.6,5850.0,81.4157,81.4432,81.3973,81.4157,5850.0
2015-06-09 14:05:00,88.58,88.59,88.53,88.54,7200.0,81.3973,81.4065,81.3513,81.3605,7200.0
2015-06-09 14:10:00,88.53,88.57,88.48,88.48,3497.0,81.3513,81.3881,81.3054,81.3054,3497.0
2015-06-09 14:15:00,88.45,88.53,88.43,88.49,12172.0,81.2778,81.3513,81.2594,81.3146,12172.0
2015-06-09 14:20:00,88.48,88.54,88.48,88.54,1200.0,81.3054,81.3605,81.3054,81.3605,1200.0
2015-06-09 14:25:00,88.56,88.59,88.49,88.57,6800.0,81.3789,81.4065,81.3146,81.3881,6800.0
2015-06-09 14:30:00,88.57,88.64,88.48,88.53,11266.0,81.3881,81.4524,81.3054,81.3513,11266.0
2015-06-09 14:35:00,88.52,88.61,88.52,88.6,2200.0,81.3421,81.4248,81.3421,81.4157,2200.0
2015-06-09 14:40:00,88.59,88.6,88.39,88.39,9206.0,81.4065,81.4157,81.2227,81.2227,9206.0
2015-06-09 14:45:00,88.4,88.41,88.25,88.25,16762.0,81.2319,81.2411,81.094,81.094,16762.0
2015-06-09 14:50:00,88.24,88.36,88.23,88.32,6354.0,81.0848,81.1951,81.0757,81.1584,6354.0
2015-06-09 14:55:00,88.32,88.36,88.24,88.24,5700.0,81.1584,81.1951,81.0848,81.0848,5700.0
2015-06-09 15:00:00,88.28,88.28,88.21,88.23,8467.0,81.1216,81.1216,81.0573,81.0757,8467.0
2015-06-09 15:05:00,88.21,88.24,88.18,88.18,4815.0,81.0573,81.0848,81.0297,81.0297,4815.0
2015-06-09 15:10:00,88.21,88.23,88.2,88.22,9230.0,81.0573,81.0757,81.0481,81.0665,9230.0
2015-06-09 15:15:00,88.2,88.24,88.2,88.22,9783.0,81.0481,81.0848,81.0481,81.0665,9783.0
2015-06-09 15:20:00,88.21,88.22,88.02,88.03,28960.0,81.0573,81.0665,80.8827,80.8919,28960.0
2015-06-09 15:25:00,88.03,88.08,88.0,88.08,25235.0,80.8919,80.9378,80.8643,80.9378,25235.0
2015-06-09 15:30:00,88.08,88.08,87.96,87.98,17627.0,80.9378,80.9378,80.8275,80.8459,17627.0
2015-06-09 15:35:00,87.97,88.16,87.97,88.16,20717.0,80.8367,81.0113,80.8367,81.0113,20717.0
2015-06-09 15:40:00,88.17,88.17,87.98,88.02,31203.0,81.0205,81.0205,80.8459,80.8827,31203.0
2015-06-09 15:45:00,88.01,88.15,88.0,88.14,17087.0,80.8735,81.0021,80.8643,80.993,17087.0
2015-06-09 15:50:00,88.14,88.21,88.13,88.14,35349.0,80.993,81.0573,80.9838,80.993,35349.0
2015-06-09 15:55:00,88.14,88.18,88.07,88.08,56003.0,80.993,81.0297,80.9286,80.9378,56003.0
2015-06-10 09:30:00,88.76,88.77,88.42,88.45,9413.0,81.5627,81.5719,81.2502,81.2778,9413.0
2015-06-10 09:35:00,88.47,88.57,88.33,88.41,4700.0,81.2962,81.3881,81.1675,81.2411,4700.0
2015-06-10 09:40:00,88.4,88.57,88.32,88.32,14973.0,81.2319,81.3881,81.1584,81.1584,14973.0
2015-06-10 09:45:00,88.34,88.52,88.33,88.35,15995.0,81.1767,81.3421,81.1675,81.1859,15995.0
2015-06-10 09:50:00,88.43,88.43,88.35,88.41,7210.0,81.2594,81.2594,81.1859,81.2411,7210.0
2015-06-10 09:55:00,88.43,88.54,88.35,88.46,8400.0,81.2594,81.3605,81.1859,81.287,8400.0
2015-06-10 10:00:00,88.42,88.52,88.41,88.48,17503.0,81.2502,81.3421,81.2411,81.3054,17503.0
2015-06-10 10:05:00,88.46,88.74,88.43,88.64,10200.0,81.287,81.5443,81.2594,81.4524,10200.0
2015-06-10 10:10:00,88.68,88.82,88.64,88.82,6899.0,81.4892,81.6178,81.4524,81.6178,6899.0
2015-06-10 10:15:00,88.85,89.1,88.85,89.06,12878.0,81.6454,81.8751,81.6454,81.8384,12878.0
2015-06-10 10:20:00,89.08,89.31,89.08,89.31,8828.0,81.8567,82.0681,81.8567,82.0681,8828.0
2015-06-10 10:25:00,89.32,89.37,89.23,89.24,9802.0,82.0773,82.1232,81.9946,82.0038,9802.0
2015-06-10 10:30:00,89.26,89.51,89.25,89.49,6200.0,82.0221,82.2519,82.0129,82.2335,6200.0
2015-06-10 10:35:00,89.49,89.6,89.44,89.49,23154.0,82.2335,82.3346,82.1875,82.2335,23154.0
2015-06-10 10:40:00,89.5,89.71,89.34,89.34,41586.0,82.2427,82.4356,82.0956,82.0956,41586.0
2015-06-10 10:45:00,89.36,89.56,89.31,89.52,8050.0,82.114,82.2978,82.0681,82.2611,8050.0
2015-06-10 10:50:00,89.52,89.52,89.4,89.45,4200.0,82.2611,82.2611,82.1508,82.1967,4200.0
2015-06-10 10:55:00,89.49,89.66,89.49,89.66,8550.0,82.2335,82.3897,82.2335,82.3897,8550.0
2015-06-10 11:00:00,89.69,89.74,89.61,89.62,8830.0,82.4173,82.4632,82.3438,82.3529,8830.0
2015-06-10 11:05:00,89.58,89.82,89.56,89.77,11400.0,82.3162,82.5367,82.2978,82.4908,11400.0
2015-06-10 11:10:00,89.75,89.98,89.73,89.91,13320.0,82.4724,82.6838,82.454,82.6194,13320.0
2015-06-10 11:15:00,89.93,89.98,89.78,89.87,19425.0,82.6378,82.6838,82.5,82.5827,19425.0
2015-06-10 11:20:00,89.88,89.89,89.77,89.89,14535.0,82.5919,82.6011,82.4908,82.6011,14535.0
2015-06-10 11:25:00,89.91,89.95,89.83,89.9,7750.0,82.6194,82.6562,82.5459,82.6102,7750.0
2015-06-10 11:30:00,89.96,90.0,89.94,89.97,5395.0,82.6654,82.7021,82.647,82.6746,5395.0
2015-06-10 11:35:00,89.99,89.99,89.85,89.85,4700.0,82.6929,82.6929,82.5643,82.5643,4700.0
2015-06-10 11:40:00,89.85,89.95,89.85,89.92,4900.0,82.5643,82.6562,82.5643,82.6286,4900.0
2015-06-10 11:45:00,89.87,89.9,89.82,89.84,11300.0,82.5827,82.6102,82.5367,82.5551,11300.0
2015-06-10 11:50:00,89.84,89.84,89.69,89.71,7300.0,82.5551,82.5551,82.4173,82.4356,7300.0
2015-06-10 11:55:00,89.75,89.8,89.75,89.75,5442.0,82.4724,82.5183,82.4724,82.4724,5442.0
2015-06-10 12:00:00,89.72,89.78,89.69,89.78,13590.0,82.4448,82.5,82.4173,82.5,13590.0
2015-06-10 12:05:00,89.79,89.84,89.75,89.75,7520.0,82.5092,82.5551,82.4724,82.4724,7520.0
2015-06-10 12:10:00,89.79,89.79,89.74,89.78,2300.0,82.5092,82.5092,82.4632,82.5,2300.0
2015-06-10 12:15:00,89.77,89.77,89.7,89.71,3000.0,82.4908,82.4908,82.4265,82.4356,3000.0
2015-06-10 12:20:00,89.71,89.76,89.71,89.71,10500.0,82.4356,82.4816,82.4356,82.4356,10500.0
2015-06-10 12:25:00,89.68,89.75,89.68,89.71,4600.0,82.4081,82.4724,82.4081,82.4356,4600.0
2015-06-10 12:30:00,89.75,89.75,89.71,89.74,1600.0,82.4724,82.4724,82.4356,82.4632,1600.0
2015-06-10 12:35:00,89.74,89.74,89.67,89.68,3200.0,82.4632,82.4632,82.3989,82.4081,3200.0
2015-06-10 12:40:00,89.68,89.76,89.67,89.76,2300.0,82.4081,82.4816,82.3989,82.4816,2300.0
2015-06-10 12:45:00,89.75,89.76,89.69,89.7,4210.0,82.4724,82.4816,82.4173,82.4265,4210.0
2015-06-10 12:50:00,89.7,89.74,89.69,89.69,3700.0,82.4265,82.4632,82.4173,82.4173,3700.0
2015-06-10 12:55:00,89.7,89.71,89.61,89.62,2500.0,82.4265,82.4356,82.3438,82.3529,2500.0
2015-06-10 13:00:00,89.63,89.68,89.63,89.66,4159.0,82.3621,82.4081,82.3621,82.3897,4159.0
2015-06-10 13:05:00,89.65,89.65,89.58,89.59,3700.0,82.3805,82.3805,82.3162,82.3254,3700.0
2015-06-10 13:10:00,89.59,89.65,89.59,89.62,6700.0,82.3254,82.3805,82.3254,82.3529,6700.0
2015-06-10 13:15:00,89.61,89.68,89.6,89.63,4600.0,82.3438,82.4081,82.3346,82.3621,4600.0
2015-06-10 13:20:00,89.66,89.66,89.6,89.61,3366.0,82.3897,82.3897,82.3346,82.3438,3366.0
2015-06-10 13:25:00,89.62,89.64,89.6,89.63,1800.0,82.3529,82.3713,82.3346,82.3621,1800.0
2015-06-10 13:30:00,89.64,89.64,89.59,89.61,5600.0,82.3713,82.3713,82.3254,82.3438,5600.0
2015-06-10 13:35:00,89.6,89.63,89.59,89.63,2200.0,82.3346,82.3621,82.3254,82.3621,2200.0
2015-06-10 13:40:00,89.62,89.62,89.54,89.55,4300.0,82.3529,82.3529,82.2794,82.2886,4300.0
2015-06-10 13:45:00,89.53,89.61,89.53,89.61,5312.0,82.2702,82.3438,82.2702,82.3438,5312.0
2015-06-10 13:50:00,89.58,89.65,89.56,89.62,3600.0,82.3162,82.3805,82.2978,82.3529,3600.0
2015-06-10 13:55:00,89.63,89.65,89.57,89.65,3300.0,82.3621,82.3805,82.307,82.3805,3300.0
2015-06-10 14:00:00,89.69,89.81,89.65,89.81,3500.0,82.4173,82.5275,82.3805,82.5275,3500.0
2015-06-10 14:05:00,89.83,89.84,89.74,89.75,6000.0,82.5459,82.5551,82.4632,82.4724,6000.0
2015-06-10 14:10:00,89.75,89.85,89.71,89.8,4296.0,82.4724,82.5643,82.4356,82.5183,4296.0
2015-06-10 14:15:00,89.82,89.9,89.82,89.9,1700.0,82.5367,82.6102,82.5367,82.6102,1700.0
2015-06-10 14:20:00,89.9,89.92,89.84,89.86,5900.0,82.6102,82.6286,82.5551,82.5735,5900.0
2015-06-10 14:25:00,89.85,89.88,89.83,89.87,6100.0,82.5643,82.5919,82.5459,82.5827,6100.0
2015-06-10 14:30:00,89.89,89.94,89.87,89.87,5799.0,82.6011,82.647,82.5827,82.5827,5799.0
2015-06-10 14:35:00,89.86,89.92,89.85,89.88,13264.0,82.5735,82.6286,82.5643,82.5919,13264.0
2015-06-10 14:40:00,89.87,89.92,89.86,89.92,6801.0,82.5827,82.6286,82.5735,82.6286,6801.0
2015-06-10 14:45:00,89.91,89.96,89.91,89.95,4469.0,82.6194,82.6654,82.6194,82.6562,4469.0
2015-06-10 14:50:00,89.94,89.97,89.89,89.92,26050.0,82.647,82.6746,82.6011,82.6286,26050.0
2015-06-10 14:55:00,89.92,89.94,89.89,89.92,18200.0,82.6286,82.647,82.6011,82.6286,18200.0
2015-06-10 15:00:00,89.91,89.96,89.86,89.88,21314.0,82.6194,82.6654,82.5735,82.5919,21314.0
2015-06-10 15:05:00,89.86,89.89,89.84,89.86,5900.0,82.5735,82.6011,82.5551,82.5735,5900.0
2015-06-10 15:10:00,89.85,89.87,89.84,89.87,5363.0,82.5643,82.5827,82.5551,82.5827,5363.0
2015-06-10 15:15:00,89.86,89.92,89.83,89.88,10676.0,82.5735,82.6286,82.5459,82.5919,10676.0
2015-06-10 15:20:00,89.85,89.88,89.83,89.83,9787.0,82.5643,82.5919,82.5459,82.5459,9787.0
2015-06-10 15:25:00,89.82,89.82,89.8,89.8,7273.0,82.5367,82.5367,82.5183,82.5183,7273.0
2015-06-10 15:30:00,89.8,89.92,89.78,89.84,29000.0,82.5183,82.6286,82.5,82.5551,29000.0
2015-06-10 15:35:00,89.84,89.84,89.75,89.77,12546.0,82.5551,82.5551,82.4724,82.4908,12546.0
2015-06-10 15:40:00,89.77,89.77,89.69,89.73,18297.0,82.4908,82.4908,82.4173,82.454,18297.0
2015-06-10 15:45:00,89.73,89.81,89.72,89.73,30539.0,82.454,82.5275,82.4448,82.454,30539.0
2015-06-10 15:50:00,89.74,89.76,89.69,89.69,20165.0,82.4632,82.4816,82.4173,82.4173,20165.0
2015-06-10 15:55:00,89.69,89.7,89.6,89.63,44442.0,82.4173,82.4265,82.3346,82.3621,44442.0
2015-06-11 09:30:00,89.8,90.25,89.71,90.03,9952.0,82.5183,82.9319,82.4356,82.7297,9952.0
2015-06-11 09:35:00,90.05,90.05,89.94,89.94,1200.0,82.7481,82.7481,82.647,82.647,1200.0
2015-06-11 09:40:00,89.82,89.96,89.67,89.7,6150.0,82.5367,82.6654,82.3989,82.4265,6150.0
2015-06-11 09:45:00,89.63,89.75,89.54,89.75,2700.0,82.3621,82.4724,82.2794,82.4724,2700.0
2015-06-11 09:50:00,89.79,89.91,89.79,89.86,1000.0,82.5092,82.6194,82.5092,82.5735,1000.0
2015-06-11 09:55:00,89.85,89.92,89.63,89.76,14463.0,82.5643,82.6286,82.3621,82.4816,14463.0
2015-06-11 10:00:00,89.81,90.05,89.81,90.02,3741.0,82.5275,82.7481,82.5275,82.7205,3741.0
2015-06-11 10:05:00,89.97,89.97,89.75,89.75,4200.0,82.6746,82.6746,82.4724,82.4724,4200.0
2015-06-11 10:10:00,89.75,89.84,89.71,89.78,7537.0,82.4724,82.5551,82.4356,82.5,7537.0
2015-06-11 10:15:00,89.82,89.9,89.78,89.81,3300.0,82.5367,82.6102,82.5,82.5275,3300.0
2015-06-11 10:20:00,89.84,89.9,89.81,89.81,2300.0,82.5551,82.6102,82.5275,82.5275,2300.0
2015-06-11 10:25:00,89.78,89.79,89.59,89.59,5800.0,82.5,82.5092,82.3254,82.3254,5800.0
2015-06-11 10:30:00,89.58,89.58,89.37,89.44,12908.0,82.3162,82.3162,82.1232,82.1875,12908.0
2015-06-11 10:35:00,89.41,89.43,89.22,89.31,9629.0,82.16,82.1784,81.9854,82.0681,9629.0
2015-06-11 10:40:00,89.32,89.57,89.32,89.5,2900.0,82.0773,82.307,82.0773,82.2427,2900.0
2015-06-11 10:45:00,89.51,89.56,89.44,89.51,4300.0,82.2519,82.2978,82.1875,82.2519,4300.0
2015-06-11 10:50:00,89.51,89.51,89.34,89.42,3300.0,82.2519,82.2519,82.0956,82.1692,3300.0
2015-06-11 10:55:00,89.38,89.39,89.3,89.3,2700.0,82.1324,82.1416,82.0589,82.0589,2700.0
2015-06-11 11:00:00,89.3,89.47,89.28,89.41,6015.0,82.0589,82.2151,82.0405,82.16,6015.0
2015-06-11 11:05:00,89.41,89.42,89.35,89.4,2900.0,82.16,82.1692,82.1048,82.1508,2900.0
2015-06-11 11:10:00,89.42,89.42,89.34,89.36,5700.0,82.1692,82.1692,82.0956,82.114,5700.0
2015-06-11 11:15:00,89.37,89.42,89.37,89.39,5368.0,82.1232,82.1692,82.1232,82.1416,5368.0
2015-06-11 11:20:00,89.39,89.42,89.34,89.38,5613.0,82.1416,82.1692,82.0956,82.1324,5613.0
2015-06-11 11:25:00,89.39,89.41,89.34,89.39,5700.0,82.1416,82.16,82.0956,82.1416,5700.0
2015-06-11 11:30:00,89.41,89.42,89.39,89.4,5197.0,82.16,82.1692,82.1416,82.1508,5197.0
2015-06-11 11:35:00,89.42,89.45,89.34,89.4,4400.0,82.1692,82.1967,82.0956,82.1508,4400.0
2015-06-11 11:40:00,89.38,89.38,89.27,89.34,3200.0,82.1324,82.1324,82.0313,82.0956,3200.0
2015-06-11 11:45:00,89.36,89.37,89.34,89.37,1600.0,82.114,82.1232,82.0956,82.1232,1600.0
2015-06-11 11:50:00,89.38,89.43,89.38,89.4,5853.0,82.1324,82.1784,82.1324,82.1508,5853.0
2015-06-11 11:55:00,89.39,89.4,89.31,89.31,2569.0,82.1416,82.1508,82.0681,82.0681,2569.0
2015-06-11 12:00:00,89.33,89.38,89.32,89.38,1500.0,82.0865,82.1324,82.0773,82.1324,1500.0
2015-06-11 12:05:00,89.38,89.4,89.27,89.27,4624.0,82.1324,82.1508,82.0313,82.0313,4624.0
2015-06-11 12:10:00,89.25,89.34,89.25,89.34,1200.0,82.0129,82.0956,82.0129,82.0956,1200.0
2015-06-11 12:15:00,89.34,89.37,89.31,89.36,2400.0,82.0956,82.1232,82.0681,82.114,2400.0
2015-06-11 12:20:00,89.35,89.37,89.33,89.37,2800.0,82.1048,82.1232,82.0865,82.1232,2800.0
2015-06-11 12:25:00,89.36,89.36,89.33,89.36,1437.0,82.114,82.114,82.0865,82.114,1437.0
2015-06-11 12:30:00,89.37,89.4,89.35,89.39,6700.0,82.1232,82.1508,82.1048,82.1416,6700.0
2015-06-11 12:35:00,89.39,89.39,89.33,89.35,2400.0,82.1416,82.1416,82.0865,82.1048,2400.0
2015-06-11 12:40:00,89.36,89.4,89.35,89.36,3201.0,82.114,82.1508,82.1048,82.114,3201.0
2015-06-11 12:45:00,89.38,89.4,89.29,89.33,5000.0,82.1324,82.1508,82.0497,82.0865,5000.0
2015-06-11 12:50:00,89.32,89.41,89.32,89.41,1800.0,82.0773,82.16,82.0773,82.16,1800.0
2015-06-11 12:55:00,89.41,89.41,89.36,89.38,7400.0,82.16,82.16,82.114,82.1324,7400.0
2015-06-11 13:00:00,89.37,89.38,89.31,89.32,7100.0,82.1232,82.1324,82.0681,82.0773,7100.0
2015-06-11 13:05:00,89.32,89.35,89.31,89.34,3000.0,82.0773,82.1048,82.0681,82.0956,3000.0
2015-06-11 13:10:00,89.33,89.33,89.22,89.24,8545.0,82.0865,82.0865,81.9854,82.0038,8545.0
2015-06-11 13:15:00,89.25,89.25,89.22,89.25,7682.0,82.0129,82.0129,81.9854,82.0129,7682.0
2015-06-11 13:20:00,89.25,89.32,89.25,89.3,2500.0,82.0129,82.0773,82.0129,82.0589,2500.0
2015-06-11 13:25:00,89.3,89.35,89.29,89.35,8400.0,82.0589,82.1048,82.0497,82.1048,8400.0
2015-06-11 13:30:00,89.35,89.35,89.3,89.3,5805.0,82.1048,82.1048,82.0589,82.0589,5805.0
2015-06-11 13:35:00,89.3,89.3,89.24,89.29,6185.0,82.0589,82.0589,82.0038,82.0497,6185.0
2015-06-11 13:40:00,89.32,89.33,89.27,89.28,4000.0,82.0773,82.0865,82.0313,82.0405,4000.0
2015-06-11 13:45:00,89.32,89.38,89.32,89.32,1950.0,82.0773,82.1324,82.0773,82.0773,1950.0
2015-06-11 13:50:00,89.33,89.34,89.31,89.33,2700.0,82.0865,82.0956,82.0681,82.0865,2700.0
2015-06-11 13:55:00,89.32,89.33,89.3,89.33,3000.0,82.0773,82.0865,82.0589,82.0865,3000.0
2015-06-11 14:00:00,89.34,89.36,89.33,89.34,3692.0,82.0956,82.114,82.0865,82.0956,3692.0
2015-06-11 14:05:00,89.35,89.36,89.32,89.35,5300.0,82.1048,82.114,82.0773,82.1048,5300.0
2015-06-11 14:10:00,89.36,89.41,89.35,89.38,4500.0,82.114,82.16,82.1048,82.1324,4500.0
2015-06-11 14:15:00,89.38,89.39,89.38,89.38,1824.0,82.1324,82.1416,82.1324,82.1324,1824.0
2015-06-11 14:20:00,89.37,89.39,89.35,89.38,3700.0,82.1232,82.1416,82.1048,82.1324,3700.0
2015-06-11 14:25:00,89.38,89.38,89.26,89.29,2800.0,82.1324,82.1324,82.0221,82.0497,2800.0
2015-06-11 14:30:00,89.29,89.32,89.29,89.32,1600.0,82.0497,82.0773,82.0497,82.0773,1600.0
2015-06-11 14:35:00,89.34,89.44,89.34,89.44,6099.0,82.0956,82.1875,82.0956,82.1875,6099.0
2015-06-11 14:40:00,89.42,89.51,89.42,89.51,2250.0,82.1692,82.2519,82.1692,82.2519,2250.0
2015-06-11 14:45:00,89.51,89.54,89.44,89.48,5494.0,82.2519,82.2794,82.1875,82.2243,5494.0
2015-06-11 14:50:00,89.49,89.55,89.47,89.55,4000.0,82.2335,82.2886,82.2151,82.2886,4000.0
2015-06-11 14:55:00,89.53,89.63,89.53,89.6,8138.0,82.2702,82.3621,82.2702,82.3346,8138.0
2015-06-11 15:00:00,89.61,89.71,89.61,89.69,7943.0,82.3438,82.4356,82.3438,82.4173,7943.0
2015-06-11 15:05:00,89.7,89.7,89.66,89.68,3419.0,82.4265,82.4265,82.3897,82.4081,3419.0
2015-06-11 15:10:00,89.66,89.67,89.56,89.56,10235.0,82.3897,82.3989,82.2978,82.2978,10235.0
2015-06-11 15:15:00,89.56,89.59,89.54,89.57,12801.0,82.2978,82.3254,82.2794,82.307,12801.0
2015-06-11 15:20:00,89.57,89.6,89.55,89.59,13463.0,82.307,82.3346,82.2886,82.3254,13463.0
2015-06-11 15:25:00,89.58,89.61,89.54,89.61,8341.0,82.3162,82.3438,82.2794,82.3438,8341.0
2015-06-11 15:30:00,89.6,89.6,89.56,89.56,8380.0,82.3346,82.3346,82.2978,82.2978,8380.0
2015-06-11 15:35:00,89.56,89.59,89.51,89.54,11535.0,82.2978,82.3254,82.2519,82.2794,11535.0
2015-06-11 15:40:00,89.53,89.53,89.45,89.47,9925.0,82.2702,82.2702,82.1967,82.2151,9925.0
2015-06-11 15:45:00,89.47,89.49,89.44,89.46,11208.0,82.2151,82.2335,82.1875,82.2059,11208.0
2015-06-11 15:50:00,89.45,89.46,89.43,89.45,16424.0,82.1967,82.2059,82.1784,82.1967,16424.0
2015-06-11 15:55:00,89.44,89.48,89.38,89.48,34814.0,82.1875,82.2243,82.1324,82.2243,34814.0
2015-06-12 09:30:00,89.11,89.44,88.66,89.44,8579.0,81.8843,82.1875,81.4708,82.1875,8579.0
2015-06-12 09:35:00,89.24,89.24,88.72,88.72,2905.0,82.0038,82.0038,81.5259,81.5259,2905.0
2015-06-12 09:40:00,88.69,88.89,88.55,88.84,3300.0,81.4984,81.6821,81.3697,81.6362,3300.0
2015-06-12 09:45:00,88.79,88.87,88.75,88.86,4256.0,81.5902,81.6638,81.5535,81.6546,4256.0
2015-06-12 09:50:00,88.8,88.8,88.65,88.72,1900.0,81.5994,81.5994,81.4616,81.5259,1900.0
2015-06-12 09:55:00,88.64,88.82,88.62,88.68,9400.0,81.4524,81.6178,81.434,81.4892,9400.0
2015-06-12 10:00:00,88.63,88.99,88.63,88.99,11437.0,81.4432,81.774,81.4432,81.774,11437.0
2015-06-12 10:05:00,89.03,89.06,88.89,88.89,10261.0,81.8108,81.8384,81.6821,81.6821,10261.0
2015-06-12 10:10:00,88.89,88.89,88.69,88.76,5141.0,81.6821,81.6821,81.4984,81.5627,5141.0
2015-06-12 10:15:00,88.73,88.77,88.69,88.75,4013.0,81.5351,81.5719,81.4984,81.5535,4013.0
2015-06-12 10:20:00,88.69,88.71,88.64,88.71,3112.0,81.4984,81.5167,81.4524,81.5167,3112.0
2015-06-12 10:25:00,88.72,88.83,88.72,88.78,3505.0,81.5259,81.627,81.5259,81.5811,3505.0
2015-06-12 10:30:00,88.76,88.77,88.56,88.56,5711.0,81.5627,81.5719,81.3789,81.3789,5711.0
2015-06-12 10:35:00,88.54,88.6,88.44,88.6,5100.0,81.3605,81.4157,81.2686,81.4157,5100.0
2015-06-12 10:40:00,88.57,88.6,88.51,88.6,19200.0,81.3881,81.4157,81.333,81.4157,19200.0
2015-06-12 10:45:00,88.59,88.64,88.56,88.56,3764.0,81.4065,81.4524,81.3789,81.3789,3764.0
2015-06-12 10:50:00,88.52,88.63,88.52,88.63,1400.0,81.3421,81.4432,81.3421,81.4432,1400.0
2015-06-12 10:55:00,88.62,88.67,88.57,88.57,2645.0,81.434,81.48,81.3881,81.3881,2645.0
2015-06-12 11:00:00,88.55,88.65,88.5,88.65,10000.0,81.3697,81.4616,81.3238,81.4616,10000.0
2015-06-12 11:05:00,88.66,88.74,88.65,88.68,3527.0,81.4708,81.5443,81.4616,81.4892,3527.0
2015-06-12 11:10:00,88.68,88.9,88.59,88.81,13500.0,81.4892,81.6913,81.4065,81.6086,13500.0
2015-06-12 11:15:00,88.81,88.88,88.74,88.85,6000.0,81.6086,81.6729,81.5443,81.6454,6000.0
2015-06-12 11:20:00,88.9,89.03,88.89,89.03,4300.0,81.6913,81.8108,81.6821,81.8108,4300.0
2015-06-12 11:25:00,88.98,89.16,88.98,89.05,4900.0,81.7648,81.9302,81.7648,81.8292,4900.0
2015-06-12 11:30:00,89.08,89.08,88.82,89.04,18561.0,81.8567,81.8567,81.6178,81.82,18561.0
2015-06-12 11:35:00,89.07,89.25,89.07,89.24,4939.0,81.8475,82.0129,81.8475,82.0038,4939.0
2015-06-12 11:40:00,89.23,89.23,89.05,89.1,12723.0,81.9946,81.9946,81.8292,81.8751,12723.0
2015-06-12 11:45:00,89.09,89.09,88.99,88.99,3400.0,81.8659,81.8659,81.774,81.774,3400.0
2015-06-12 11:50:00,89.01,89.09,89.01,89.09,17500.0,81.7924,81.8659,81.7924,81.8659,17500.0
2015-06-12 11:55:00,89.1,89.1,88.94,89.02,4034.0,81.8751,81.8751,81.7281,81.8016,4034.0
2015-06-12 12:00:00,89.06,89.06,88.89,88.97,2700.0,81.8384,81.8384,81.6821,81.7557,2700.0
2015-06-12 12:05:00,89.0,89.03,88.9,88.95,4582.0,81.7832,81.8108,81.6913,81.7373,4582.0
2015-06-12 12:10:00,88.98,88.98,88.87,88.87,2000.0,81.7648,81.7648,81.6638,81.6638,2000.0
2015-06-12 12:15:00,88.89,88.93,88.89,88.92,2300.0,81.6821,81.7189,81.6821,81.7097,2300.0
2015-06-12 12:20:00,88.93,88.94,88.9,88.91,3600.0,81.7189,81.7281,81.6913,81.7005,3600.0
2015-06-12 12:25:00,88.92,88.92,88.84,88.86,2600.0,81.7097,81.7097,81.6362,81.6546,2600.0
2015-06-12 12:30:00,88.84,88.86,88.76,88.8,14505.0,81.6362,81.6546,81.5627,81.5994,14505.0
2015-06-12 12:35:00,88.85,88.92,88.81,88.86,3311.0,81.6454,81.7097,81.6086,81.6546,3311.0
2015-06-12 12:40:00,88.87,88.9,88.81,88.88,4394.0,81.6638,81.6913,81.6086,81.6729,4394.0
2015-06-12 12:45:00,88.87,88.89,88.84,88.89,4512.0,81.6638,81.6821,81.6362,81.6821,4512.0
2015-06-12 12:50:00,88.89,88.9,88.72,88.74,4110.0,81.6821,81.6913,81.5259,81.5443,4110.0
2015-06-12 12:55:00,88.75,88.75,88.67,88.67,4532.0,81.5535,81.5535,81.48,81.48,4532.0
2015-06-12 13:00:00,88.65,88.72,88.62,88.72,2900.0,81.4616,81.5259,81.434,81.5259,2900.0
2015-06-12 13:05:00,88.73,88.73,88.68,88.71,3457.0,81.5351,81.5351,81.4892,81.5167,3457.0
2015-06-12 13:10:00,88.69,88.81,88.69,88.81,2200.0,81.4984,81.6086,81.4984,81.6086,2200.0
2015-06-12 13:15:00,88.8,88.86,88.74,88.74,6200.0,81.5994,81.6546,81.5443,81.5443,6200.0
2015-06-12 13:20:00,88.74,88.8,88.74,88.8,1200.0,81.5443,81.5994,81.5443,81.5994,1200.0
2015-06-12 13:25:00,88.81,88.83,88.8,88.82,3200.0,81.6086,81.627,81.5994,81.6178,3200.0
2015-06-12 13:30:00,88.83,88.86,88.81,88.83,5257.0,81.627,81.6546,81.6086,81.627,5257.0
2015-06-12 13:35:00,88.82,88.84,88.76,88.79,5217.0,81.6178,81.6362,81.5627,81.5902,5217.0
2015-06-12 13:40:00,88.78,88.83,88.74,88.74,3976.0,81.5811,81.627,81.5443,81.5443,3976.0
2015-06-12 13:45:00,88.74,88.77,88.72,88.75,4200.0,81.5443,81.5719,81.5259,81.5535,4200.0
2015-06-12 13:50:00,88.75,88.82,88.75,88.8,4199.0,81.5535,81.6178,81.5535,81.5994,4199.0
2015-06-12 13:55:00,88.83,88.87,88.77,88.86,6000.0,81.627,81.6638,81.5719,81.6546,6000.0
2015-06-12 14:00:00,88.86,88.9,88.86,88.9,1805.0,81.6546,81.6913,81.6546,81.6913,1805.0
2015-06-12 14:05:00,88.92,88.94,88.83,88.83,4500.0,81.7097,81.7281,81.627,81.627,4500.0
2015-06-12 14:10:00,88.8,88.8,88.62,88.62,5100.0,81.5994,81.5994,81.434,81.434,5100.0
2015-06-12 14:15:00,88.62,88.71,88.61,88.71,2736.0,81.434,81.5167,81.4248,81.5167,2736.0
2015-06-12 14:20:00,88.71,88.76,88.68,88.76,1900.0,81.5167,81.5627,81.4892,81.5627,1900.0
2015-06-12 14:25:00,88.74,88.74,88.69,88.69,4505.0,81.5443,81.5443,81.4984,81.4984,4505.0
2015-06-12 14:30:00,88.69,88.69,88.6,88.61,4100.0,81.4984,81.4984,81.4157,81.4248,4100.0
2015-06-12 14:35:00,88.58,88.61,88.55,88.61,2700.0,81.3973,81.4248,81.3697,81.4248,2700.0
2015-06-12 14:40:00,88.61,88.65,88.61,88.63,3363.0,81.4248,81.4616,81.4248,81.4432,3363.0
2015-06-12 14:45:00,88.63,88.65,88.61,88.63,7603.0,81.4432,81.4616,81.4248,81.4432,7603.0
2015-06-12 14:50:00,88.61,88.65,88.61,88.64,3200.0,81.4248,81.4616,81.4248,81.4524,3200.0
2015-06-12 14:55:00,88.64,88.69,88.6,88.69,3500.0,81.4524,81.4984,81.4157,81.4984,3500.0
2015-06-12 15:00:00,88.67,88.74,88.64,88.74,3714.0,81.48,81.5443,81.4524,81.5443,3714.0
2015-06-12 15:05:00,88.73,88.8,88.69,88.79,3577.0,81.5351,81.5994,81.4984,81.5902,3577.0
2015-06-12 15:10:00,88.78,88.82,88.77,88.8,4228.0,81.5811,81.6178,81.5719,81.5994,4228.0
2015-06-12 15:15:00,88.78,88.86,88.77,88.84,3803.0,81.5811,81.6546,81.5719,81.6362,3803.0
2015-06-12 15:20:00,88.82,88.84,88.79,88.83,3600.0,81.6178,81.6362,81.5902,81.627,3600.0
2015-06-12 15:25:00,88.82,88.83,88.79,88.79,8800.0,81.6178,81.627,81.5902,81.5902,8800.0
2015-06-12 15:30:00,88.8,88.81,88.71,88.73,5605.0,81.5994,81.6086,81.5167,81.5351,5605.0
2015-06-12 15:35:00,88.74,88.77,88.69,88.77,8672.0,81.5443,81.5719,81.4984,81.5719,8672.0
2015-06-12 15:40:00,88.76,88.92,88.72,88.92,23030.0,81.5627,81.7097,81.5259,81.7097,23030.0
2015-06-12 15:45:00,88.92,88.97,88.8,88.84,20261.0,81.7097,81.7557,81.5994,81.6362,20261.0
2015-06-12 15:50:00,88.84,88.9,88.84,88.9,17603.0,81.6362,81.6913,81.6362,81.6913,17603.0
2015-06-12 15:55:00,88.9,88.93,88.86,88.88,31696.0,81.6913,81.7189,81.6546,81.6729,31696.0
2015-06-15 09:30:00,88.35,88.41,87.85,88.11,13604.0,81.1859,81.2411,80.7265,80.9654,13604.0
2015-06-15 09:35:00,88.31,88.39,88.27,88.27,2680.0,81.1492,81.2227,81.1124,81.1124,2680.0
2015-06-15 09:40:00,88.22,88.4,88.09,88.1,18154.0,81.0665,81.2319,80.947,80.9562,18154.0
2015-06-15 09:45:00,88.08,88.25,88.02,88.03,8797.0,80.9378,81.094,80.8827,80.8919,8797.0
2015-06-15 09:50:00,88.11,88.11,87.92,88.09,10250.0,80.9654,80.9654,80.7908,80.947,10250.0
2015-06-15 09:55:00,88.1,88.14,88.09,88.12,1263.0,80.9562,80.993,80.947,80.9746,1263.0
2015-06-15 10:00:00,88.16,88.22,88.05,88.09,27500.0,81.0113,81.0665,80.9103,80.947,27500.0
2015-06-15 10:05:00,88.04,88.06,87.83,87.86,15549.0,80.9011,80.9194,80.7081,80.7357,15549.0
2015-06-15 10:10:00,87.85,87.9,87.73,87.87,4700.0,80.7265,80.7724,80.6162,80.7448,4700.0
2015-06-15 10:15:00,87.83,87.85,87.77,87.78,4185.0,80.7081,80.7265,80.653,80.6621,4185.0
2015-06-15 10:20:00,87.76,87.92,87.75,87.81,3200.0,80.6438,80.7908,80.6346,80.6897,3200.0
2015-06-15 10:25:00,87.82,87.94,87.78,87.94,1408.0,80.6989,80.8092,80.6621,80.8092,1408.0
2015-06-15 10:30:00,87.92,87.95,87.85,87.94,2718.0,80.7908,80.8184,80.7265,80.8092,2718.0
2015-06-15 10:35:00,87.98,88.1,87.98,88.04,1039.0,80.8459,80.9562,80.8459,80.9011,1039.0
2015-06-15 10:40:00,88.06,88.1,88.04,88.06,5981.0,80.9194,80.9562,80.9011,80.9194,5981.0
2015-06-15 10:45:00,88.07,88.15,88.05,88.06,4863.0,80.9286,81.0021,80.9103,80.9194,4863.0
2015-06-15 10:50:00,88.04,88.05,87.81,87.81,3400.0,80.9011,80.9103,80.6897,80.6897,3400.0
2015-06-15 10:55:00,87.84,87.87,87.78,87.86,4130.0,80.7173,80.7448,80.6621,80.7357,4130.0
2015-06-15 11:00:00,87.9,88.18,87.9,88.18,8882.0,80.7724,81.0297,80.7724,81.0297,8882.0
2015-06-15 11:05:00,88.18,88.34,88.18,88.33,6947.0,81.0297,81.1767,81.0297,81.1675,6947.0
2015-06-15 11:10:00,88.36,88.41,88.26,88.28,13068.0,81.1951,81.2411,81.1032,81.1216,13068.0
2015-06-15 11:15:00,88.26,88.28,88.23,88.23,2100.0,81.1032,81.1216,81.0757,81.0757,2100.0
2015-06-15 11:20:00,88.23,88.26,88.16,88.16,2600.0,81.0757,81.1032,81.0113,81.0113,2600.0
2015-06-15 11:25:00,88.15,88.17,87.97,87.99,4400.0,81.0021,81.0205,80.8367,80.8551,4400.0
2015-06-15 11:30:00,87.96,88.08,87.95,88.03,7521.0,80.8275,80.9378,80.8184,80.8919,7521.0
2015-06-15 11:35:00,87.99,88.19,87.99,88.17,4210.0,80.8551,81.0389,80.8551,81.0205,4210.0
2015-06-15 11:40:00,88.16,88.24,88.15,88.22,3950.0,81.0113,81.0848,81.0021,81.0665,3950.0
2015-06-15 11:45:00,88.2,88.31,88.2,88.3,3950.0,81.0481,81.1492,81.0481,81.14,3950.0
2015-06-15 11:50:00,88.31,88.34,88.24,88.25,12300.0,81.1492,81.1767,81.0848,81.094,12300.0
2015-06-15 11:55:00,88.24,88.24,88.1,88.11,2400.0,81.0848,81.0848,80.9562,80.9654,2400.0
2015-06-15 12:00:00,88.12,88.13,88.04,88.04,10100.0,80.9746,80.9838,80.9011,80.9011,10100.0
2015-06-15 12:05:00,88.05,88.27,88.01,88.27,9273.0,80.9103,81.1124,80.8735,81.1124,9273.0
2015-06-15 12:10:00,88.25,88.3,88.2,88.3,2555.0,81.094,81.14,81.0481,81.14,2555.0
2015-06-15 12:15:00,88.31,88.31,88.25,88.3,3200.0,81.1492,81.1492,81.094,81.14,3200.0
2015-06-15 12:20:00,88.3,88.3,88.2,88.22,2200.0,81.14,81.14,81.0481,81.0665,2200.0
2015-06-15 12:25:00,88.19,88.19,88.09,88.18,1997.0,81.0389,81.0389,80.947,81.0297,1997.0
2015-06-15 12:30:00,88.2,88.22,88.08,88.11,1500.0,81.0481,81.0665,80.9378,80.9654,1500.0
2015-06-15 12:35:00,88.13,88.13,88.02,88.05,3700.0,80.9838,80.9838,80.8827,80.9103,3700.0
2015-06-15 12:40:00,88.03,88.05,87.97,88.04,11900.0,80.8919,80.9103,80.8367,80.9011,11900.0
2015-06-15 12:45:00,88.04,88.13,88.0,88.13,3100.0,80.9011,80.9838,80.8643,80.9838,3100.0
2015-06-15 12:50:00,88.12,88.12,88.03,88.03,18602.0,80.9746,80.9746,80.8919,80.8919,18602.0
2015-06-15 12:55:00,88.01,88.08,87.98,88.08,10560.0,80.8735,80.9378,80.8459,80.9378,10560.0
2015-06-15 13:00:00,88.08,88.09,88.02,88.02,2200.0,80.9378,80.947,80.8827,80.8827,2200.0
2015-06-15 13:05:00,88.03,88.03,87.9,87.92,5374.0,80.8919,80.8919,80.7724,80.7908,5374.0
2015-06-15 13:10:00,87.89,87.91,87.78,87.81,8900.0,80.7632,80.7816,80.6621,80.6897,8900.0
2015-06-15 13:15:00,87.85,87.85,87.8,87.83,4177.0,80.7265,80.7265,80.6805,80.7081,4177.0
2015-06-15 13:20:00,87.83,87.83,87.73,87.75,7300.0,80.7081,80.7081,80.6162,80.6346,7300.0
2015-06-15 13:25:00,87.75,87.76,87.72,87.72,5110.0,80.6346,80.6438,80.607,80.607,5110.0
2015-06-15 13:30:00,87.73,87.73,87.68,87.72,5623.0,80.6162,80.6162,80.5703,80.607,5623.0
2015-06-15 13:35:00,87.72,87.72,87.63,87.63,4010.0,80.607,80.607,80.5243,80.5243,4010.0
2015-06-15 13:40:00,87.64,87.67,87.56,87.61,7715.0,80.5335,80.5611,80.46,80.5059,7715.0
2015-06-15 13:45:00,87.6,87.62,87.57,87.62,5874.0,80.4967,80.5151,80.4692,80.5151,5874.0
2015-06-15 13:50:00,87.62,87.85,87.62,87.67,12300.0,80.5151,80.7265,80.5151,80.5611,12300.0
2015-06-15 13:55:00,87.67,87.72,87.64,87.72,4100.0,80.5611,80.607,80.5335,80.607,4100.0
2015-06-15 14:00:00,87.72,87.79,87.72,87.79,5500.0,80.607,80.6713,80.607,80.6713,5500.0
2015-06-15 14:05:00,87.78,87.8,87.69,87.7,5062.0,80.6621,80.6805,80.5794,80.5886,5062.0
2015-06-15 14:10:00,87.73,87.79,87.72,87.74,3900.0,80.6162,80.6713,80.607,80.6254,3900.0
2015-06-15 14:15:00,87.76,87.8,87.7,87.76,7600.0,80.6438,80.6805,80.5886,80.6438,7600.0
2015-06-15 14:20:00,87.74,87.84,87.74,87.83,3700.0,80.6254,80.7173,80.6254,80.7081,3700.0
2015-06-15 14:25:00,87.8,87.82,87.78,87.78,3989.0,80.6805,80.6989,80.6621,80.6621,3989.0
2015-06-15 14:30:00,87.79,87.79,87.65,87.65,5300.0,80.6713,80.6713,80.5427,80.5427,5300.0
2015-06-15 14:35:00,87.64,87.7,87.64,87.68,6288.0,80.5335,80.5886,80.5335,80.5703,6288.0
2015-06-15 14:40:00,87.68,87.69,87.66,87.66,9104.0,80.5703,80.5794,80.5519,80.5519,9104.0
2015-06-15 14:45:00,87.65,87.67,87.56,87.59,18578.0,80.5427,80.5611,80.46,80.4876,18578.0
2015-06-15 14:50:00,87.57,87.65,87.57,87.65,15400.0,80.4692,80.5427,80.4692,80.5427,15400.0
2015-06-15 14:55:00,87.63,87.7,87.59,87.63,15499.0,80.5243,80.5886,80.4876,80.5243,15499.0
2015-06-15 15:00:00,87.65,87.65,87.6,87.61,5900.0,80.5427,80.5427,80.4967,80.5059,5900.0
2015-06-15 15:05:00,87.61,87.7,87.58,87.67,6450.0,80.5059,80.5886,80.4784,80.5611,6450.0
2015-06-15 15:10:00,87.68,87.68,87.59,87.59,12053.0,80.5703,80.5703,80.4876,80.4876,12053.0
2015-06-15 15:15:00,87.58,87.6,87.53,87.6,6580.0,80.4784,80.4967,80.4324,80.4967,6580.0
2015-06-15 15:20:00,87.6,87.63,87.57,87.59,6300.0,80.4967,80.5243,80.4692,80.4876,6300.0
2015-06-15 15:25:00,87.6,87.64,87.57,87.6,8420.0,80.4967,80.5335,80.4692,80.4967,8420.0
2015-06-15 15:30:00,87.61,87.62,87.57,87.58,13816.0,80.5059,80.5151,80.4692,80.4784,13816.0
2015-06-15 15:35:00,87.59,87.64,87.56,87.61,17401.0,80.4876,80.5335,80.46,80.5059,17401.0
2015-06-15 15:40:00,87.62,87.75,87.58,87.75,15153.0,80.5151,80.6346,80.4784,80.6346,15153.0
2015-06-15 15:45:00,87.72,87.76,87.66,87.73,13578.0,80.607,80.6438,80.5519,80.6162,13578.0
2015-06-15 15:50:00,87.71,87.75,87.67,87.75,17140.0,80.5978,80.6346,80.5611,80.6346,17140.0
2015-06-15 15:55:00,87.74,87.79,87.67,87.77,37499.0,80.6254,80.6713,80.5611,80.653,37499.0
2015-06-16 09:30:00,87.52,87.78,87.51,87.53,4029.0,80.4232,80.6621,80.414,80.4324,4029.0
2015-06-16 09:35:00,87.93,87.93,87.74,87.92,4900.0,80.8,80.8,80.6254,80.7908,4900.0
2015-06-16 09:40:00,87.88,87.95,87.34,87.42,21821.0,80.754,80.8184,80.2578,80.3313,21821.0
2015-06-16 09:45:00,87.38,87.47,87.04,87.08,18397.0,80.2946,80.3773,79.9822,80.0189,18397.0
2015-06-16 09:50:00,87.08,87.25,87.05,87.15,12894.0,80.0189,80.1751,79.9913,80.0832,12894.0
2015-06-16 09:55:00,87.17,87.31,87.11,87.19,7100.0,80.1016,80.2303,80.0465,80.12,7100.0
2015-06-16 10:00:00,87.25,87.32,87.21,87.3,13797.0,80.1751,80.2394,80.1384,80.2211,13797.0
2015-06-16 10:05:00,87.28,87.34,87.12,87.22,6780.0,80.2027,80.2578,80.0557,80.1476,6780.0
2015-06-16 10:10:00,87.17,87.23,87.03,87.1,10274.0,80.1016,80.1567,79.973,80.0373,10274.0
2015-06-16 10:15:00,87.06,87.18,87.04,87.14,10900.0,80.0005,80.1108,79.9822,80.074,10900.0
2015-06-16 10:20:00,87.16,87.18,86.9,86.98,7637.0,80.0924,80.1108,79.8535,79.927,7637.0
2015-06-16 10:25:00,86.96,87.03,86.88,87.0,4600.0,79.9086,79.973,79.8351,79.9454,4600.0
2015-06-16 10:30:00,86.98,87.05,86.93,86.95,10254.0,79.927,79.9913,79.8811,79.8994,10254.0
2015-06-16 10:35:00,86.95,87.05,86.89,86.95,12236.0,79.8994,79.9913,79.8443,79.8994,12236.0
2015-06-16 10:40:00,86.94,87.19,86.94,87.09,22200.0,79.8903,80.12,79.8903,80.0281,22200.0
2015-06-16 10:45:00,87.12,87.13,87.05,87.06,5000.0,80.0557,80.0649,79.9913,80.0005,5000.0
2015-06-16 10:50:00,87.02,87.18,86.98,87.18,10730.0,79.9638,80.1108,79.927,80.1108,10730.0
2015-06-16 10:55:00,87.15,87.17,87.08,87.15,41479.0,80.0832,80.1016,80.0189,80.0832,41479.0
2015-06-16 11:00:00,87.16,87.24,87.12,87.2,6929.0,80.0924,80.1659,80.0557,80.1292,6929.0
2015-06-16 11:05:00,87.23,87.34,87.21,87.32,6029.0,80.1567,80.2578,80.1384,80.2394,6029.0
2015-06-16 11:10:00,87.34,87.47,87.34,87.42,4200.0,80.2578,80.3773,80.2578,80.3313,4200.0
2015-06-16 11:15:00,87.46,87.58,87.45,87.47,11153.0,80.3681,80.4784,80.3589,80.3773,11153.0
2015-06-16 11:20:00,87.5,87.5,87.22,87.22,5725.0,80.4048,80.4048,80.1476,80.1476,5725.0
2015-06-16 11:25:00,87.22,87.32,87.21,87.21,5102.0,80.1476,80.2394,80.1384,80.1384,5102.0
2015-06-16 11:30:00,87.18,87.24,87.09,87.18,7400.0,80.1108,80.1659,80.0281,80.1108,7400.0
2015-06-16 11:35:00,87.18,87.18,87.08,87.08,3265.0,80.1108,80.1108,80.0189,80.0189,3265.0
2015-06-16 11:40:00,87.09,87.11,87.03,87.09,7595.0,80.0281,80.0465,79.973,80.0281,7595.0
2015-06-16 11:45:00,87.11,87.16,87.09,87.16,7633.0,80.0465,80.0924,80.0281,80.0924,7633.0
2015-06-16 11:50:00,87.17,87.17,87.13,87.16,5850.0,80.1016,80.1016,80.0649,80.0924,5850.0
2015-06-16 11:55:00,87.17,87.21,87.12,87.13,4200.0,80.1016,80.1384,80.0557,80.0649,4200.0
2015-06-16 12:00:00,87.12,87.14,87.05,87.06,6000.0,80.0557,80.074,79.9913,80.0005,6000.0
2015-06-16 12:05:00,87.05,87.05,87.01,87.02,6245.0,79.9913,79.9913,79.9546,79.9638,6245.0
2015-06-16 12:10:00,87.01,87.06,87.0,87.05,6600.0,79.9546,80.0005,79.9454,79.9913,6600.0
2015-06-16 12:15:00,87.06,87.14,87.05,87.11,5300.0,80.0005,80.074,79.9913,80.0465,5300.0
2015-06-16 12:20:00,87.1,87.11,87.04,87.05,5800.0,80.0373,80.0465,79.9822,79.9913,5800.0
2015-06-16 12:25:00,87.04,87.09,87.03,87.06,12150.0,79.9822,80.0281,79.973,80.0005,12150.0
2015-06-16 12:30:00,87.07,87.23,87.07,87.21,4500.0,80.0097,80.1567,80.0097,80.1384,4500.0
2015-06-16 12:35:00,87.21,87.33,87.18,87.25,4000.0,80.1384,80.2486,80.1108,80.1751,4000.0
2015-06-16 12:40:00,87.23,87.29,87.18,87.29,3100.0,80.1567,80.2119,80.1108,80.2119,3100.0
2015-06-16 12:45:00,87.3,87.34,87.3,87.32,3844.0,80.2211,80.2578,80.2211,80.2394,3844.0
2015-06-16 12:50:00,87.32,87.4,87.31,87.38,3200.0,80.2394,80.313,80.2303,80.2946,3200.0
2015-06-16 12:55:00,87.36,87.37,87.32,87.36,3126.0,80.2762,80.2854,80.2394,80.2762,3126.0
2015-06-16 13:00:00,87.33,87.39,87.33,87.39,2600.0,80.2486,80.3038,80.2486,80.3038,2600.0
2015-06-16 13:05:00,87.39,87.4,87.37,87.37,4407.0,80.3038,80.313,80.2854,80.2854,4407.0
2015-06-16 13:10:00,87.37,87.41,87.37,87.41,4112.0,80.2854,80.3221,80.2854,80.3221,4112.0
2015-06-16 13:15:00,87.42,87.42,87.36,87.38,2376.0,80.3313,80.3313,80.2762,80.2946,2376.0
2015-06-16 13:20:00,87.37,87.42,87.37,87.41,4041.0,80.2854,80.3313,80.2854,80.3221,4041.0
2015-06-16 13:25:00,87.41,87.46,87.41,87.42,3000.0,80.3221,80.3681,80.3221,80.3313,3000.0
2015-06-16 13:30:00,87.42,87.48,87.4,87.44,2437.0,80.3313,80.3865,80.313,80.3497,2437.0
2015-06-16 13:35:00,87.42,87.43,87.39,87.41,2600.0,80.3313,80.3405,80.3038,80.3221,2600.0
2015-06-16 13:40:00,87.43,87.5,87.42,87.49,2800.0,80.3405,80.4048,80.3313,80.3957,2800.0
2015-06-16 13:45:00,87.47,87.52,87.47,87.47,3100.0,80.3773,80.4232,80.3773,80.3773,3100.0
2015-06-16 13:50:00,87.48,87.48,87.43,87.47,1531.0,80.3865,80.3865,80.3405,80.3773,1531.0
2015-06-16 13:55:00,87.45,87.45,87.43,87.44,1841.0,80.3589,80.3589,80.3405,80.3497,1841.0
2015-06-16 14:00:00,87.47,87.5,87.44,87.48,3502.0,80.3773,80.4048,80.3497,80.3865,3502.0
2015-06-16 14:05:00,87.48,87.55,87.48,87.51,12592.0,80.3865,80.4508,80.3865,80.414,12592.0
2015-06-16 14:10:00,87.48,87.48,87.33,87.36,4500.0,80.3865,80.3865,80.2486,80.2762,4500.0
2015-06-16 14:15:00,87.34,87.35,87.22,87.28,19343.0,80.2578,80.267,80.1476,80.2027,19343.0
2015-06-16 14:20:00,87.31,87.36,87.31,87.36,4057.0,80.2303,80.2762,80.2303,80.2762,4057.0
2015-06-16 14:25:00,87.4,87.4,87.37,87.4,3600.0,80.313,80.313,80.2854,80.313,3600.0
2015-06-16 14:30:00,87.4,87.43,87.36,87.41,2900.0,80.313,80.3405,80.2762,80.3221,2900.0
2015-06-16 14:35:00,87.42,87.42,87.34,87.34,1800.0,80.3313,80.3313,80.2578,80.2578,1800.0
2015-06-16 14:40:00,87.34,87.5,87.33,87.48,6026.0,80.2578,80.4048,80.2486,80.3865,6026.0
2015-06-16 14:45:00,87.45,87.5,87.43,87.45,3200.0,80.3589,80.4048,80.3405,80.3589,3200.0
2015-06-16 14:50:00,87.44,87.6,87.43,87.51,10986.0,80.3497,80.4967,80.3405,80.414,10986.0
2015-06-16 14:55:00,87.49,87.5,87.42,87.43,1300.0,80.3957,80.4048,80.3313,80.3405,1300.0
2015-06-16 15:00:00,87.42,87.52,87.39,87.52,4200.0,80.3313,80.4232,80.3038,80.4232,4200.0
2015-06-16 15:05:00,87.52,87.55,87.48,87.48,11827.0,80.4232,80.4508,80.3865,80.3865,11827.0
2015-06-16 15:10:00,87.45,87.45,87.39,87.42,7100.0,80.3589,80.3589,80.3038,80.3313,7100.0
2015-06-16 15:15:00,87.44,87.49,87.43,87.47,7200.0,80.3497,80.3957,80.3405,80.3773,7200.0
2015-06-16 15:20:00,87.48,87.53,87.48,87.53,8701.0,80.3865,80.4324,80.3865,80.4324,8701.0
2015-06-16 15:25:00,87.54,87.61,87.53,87.58,6220.0,80.4416,80.5059,80.4324,80.4784,6220.0
2015-06-16 15:30:00,87.6,87.63,87.56,87.58,11569.0,80.4967,80.5243,80.46,80.4784,11569.0
2015-06-16 15:35:00,87.58,87.63,87.58,87.63,9521.0,80.4784,80.5243,80.4784,80.5243,9521.0
2015-06-16 15:40:00,87.62,87.68,87.61,87.66,11970.0,80.5151,80.5703,80.5059,80.5519,11970.0
2015-06-16 15:45:00,87.68,87.77,87.66,87.66,26865.0,80.5703,80.653,80.5519,80.5519,26865.0
2015-06-16 15:50:00,87.66,87.71,87.64,87.69,21547.0,80.5519,80.5978,80.5335,80.5794,21547.0
2015-06-16 15:55:00,87.7,87.81,87.68,87.79,96280.0,80.5886,80.6897,80.5703,80.6713,96280.0
2015-06-17 09:30:00,87.95,88.14,87.66,87.96,4924.0,80.8184,80.993,80.5519,80.8275,4924.0
2015-06-17 09:35:00,88.05,88.14,87.97,88.0,4461.0,80.9103,80.993,80.8367,80.8643,4461.0
2015-06-17 09:40:00,87.95,87.97,87.83,87.92,3142.0,80.8184,80.8367,80.7081,80.7908,3142.0
2015-06-17 09:45:00,87.99,88.01,87.94,87.94,2900.0,80.8551,80.8735,80.8092,80.8092,2900.0
2015-06-17 09:50:00,87.91,87.91,87.62,87.75,6000.0,80.7816,80.7816,80.5151,80.6346,6000.0
2015-06-17 09:55:00,87.76,87.79,87.75,87.75,2200.0,80.6438,80.6713,80.6346,80.6346,2200.0
2015-06-17 10:00:00,87.8,87.95,87.71,87.87,3800.0,80.6805,80.8184,80.5978,80.7448,3800.0
2015-06-17 10:05:00,87.83,87.95,87.77,87.79,5725.0,80.7081,80.8184,80.653,80.6713,5725.0
2015-06-17 10:10:00,87.79,87.91,87.79,87.9,1900.0,80.6713,80.7816,80.6713,80.7724,1900.0
2015-06-17 10:15:00,87.91,87.92,87.82,87.82,2579.0,80.7816,80.7908,80.6989,80.6989,2579.0
2015-06-17 10:20:00,87.8,87.8,87.61,87.61,1725.0,80.6805,80.6805,80.5059,80.5059,1725.0
2015-06-17 10:25:00,87.62,87.74,87.59,87.74,1820.0,80.5151,80.6254,80.4876,80.6254,1820.0
2015-06-17 10:30:00,87.74,87.74,87.55,87.57,1897.0,80.6254,80.6254,80.4508,80.4692,1897.0
2015-06-17 10:35:00,87.57,87.66,87.57,87.58,3000.0,80.4692,80.5519,80.4692,80.4784,3000.0
2015-06-17 10:40:00,87.56,87.6,87.55,87.58,1783.0,80.46,80.4967,80.4508,80.4784,1783.0
2015-06-17 10:45:00,87.59,87.62,87.45,87.53,4381.0,80.4876,80.5151,80.3589,80.4324,4381.0
2015-06-17 10:50:00,87.5,87.51,87.38,87.42,4224.0,80.4048,80.414,80.2946,80.3313,4224.0
2015-06-17 10:55:00,87.44,87.46,87.39,87.45,1100.0,80.3497,80.3681,80.3038,80.3589,1100.0
2015-06-17 11:00:00,87.49,87.49,87.42,87.43,2500.0,80.3957,80.3957,80.3313,80.3405,2500.0
2015-06-17 11:05:00,87.43,87.43,87.31,87.33,4700.0,80.3405,80.3405,80.2303,80.2486,4700.0
2015-06-17 11:10:00,87.33,87.38,87.29,87.3,5400.0,80.2486,80.2946,80.2119,80.2211,5400.0
2015-06-17 11:15:00,87.31,87.35,87.26,87.27,4900.0,80.2303,80.267,80.1843,80.1935,4900.0
2015-06-17 11:20:00,87.23,87.3,87.18,87.3,2300.0,80.1567,80.2211,80.1108,80.2211,2300.0
2015-06-17 11:25:00,87.28,87.28,87.13,87.14,3100.0,80.2027,80.2027,80.0649,80.074,3100.0
2015-06-17 11:30:00,87.15,87.28,87.15,87.2,7702.0,80.0832,80.2027,80.0832,80.1292,7702.0
2015-06-17 11:35:00,87.16,87.16,87.09,87.15,3619.0,80.0924,80.0924,80.0281,80.0832,3619.0
2015-06-17 11:40:00,87.16,87.16,87.07,87.07,1300.0,80.0924,80.0924,80.0097,80.0097,1300.0
2015-06-17 11:45:00,87.04,87.07,86.98,87.05,7750.0,79.9822,80.0097,79.927,79.9913,7750.0
2015-06-17 11:50:00,87.07,87.11,87.06,87.11,2600.0,80.0097,80.0465,80.0005,80.0465,2600.0
2015-06-17 11:55:00,87.08,87.16,87.07,87.16,2100.0,80.0189,80.0924,80.0097,80.0924,2100.0
2015-06-17 12:00:00,87.15,87.16,87.06,87.11,8472.0,80.0832,80.0924,80.0005,80.0465,8472.0
2015-06-17 12:05:00,87.08,87.09,86.98,87.06,7050.0,80.0189,80.0281,79.927,80.0005,7050.0
2015-06-17 12:10:00,87.08,87.1,87.02,87.02,1900.0,80.0189,80.0373,79.9638,79.9638,1900.0
2015-06-17 12:15:00,87.0,87.0,86.87,86.9,4302.0,79.9454,79.9454,79.8259,79.8535,4302.0
2015-06-17 12:20:00,86.91,86.94,86.9,86.9,1000.0,79.8627,79.8903,79.8535,79.8535,1000.0
2015-06-17 12:25:00,86.92,86.92,86.88,86.9,1800.0,79.8719,79.8719,79.8351,79.8535,1800.0
2015-06-17 12:30:00,86.88,86.89,86.85,86.85,1500.0,79.8351,79.8443,79.8076,79.8076,1500.0
2015-06-17 12:35:00,86.84,86.93,86.84,86.92,6100.0,79.7984,79.8811,79.7984,79.8719,6100.0
2015-06-17 12:40:00,86.91,86.99,86.88,86.89,4000.0,79.8627,79.9362,79.8351,79.8443,4000.0
2015-06-17 12:45:00,86.9,86.92,86.88,86.89,1478.0,79.8535,79.8719,79.8351,79.8443,1478.0
2015-06-17 12:50:00,86.89,86.89,86.74,86.8,2500.0,79.8443,79.8443,79.7065,79.7616,2500.0
2015-06-17 12:55:00,86.8,86.8,86.64,86.71,4821.0,79.7616,79.7616,79.6146,79.6789,4821.0
2015-06-17 13:00:00,86.72,86.76,86.67,86.74,18450.0,79.6881,79.7249,79.6422,79.7065,18450.0
2015-06-17 13:05:00,86.72,86.72,86.64,86.66,4600.0,79.6881,79.6881,79.6146,79.633,4600.0
2015-06-17 13:10:00,86.67,86.79,86.67,86.76,29384.0,79.6422,79.7524,79.6422,79.7249,29384.0
2015-06-17 13:15:00,86.75,86.79,86.75,86.77,6148.0,79.7157,79.7524,79.7157,79.734,6148.0
2015-06-17 13:20:00,86.78,86.84,86.73,86.84,19846.0,79.7432,79.7984,79.6973,79.7984,19846.0
2015-06-17 13:25:00,86.83,86.89,86.81,86.89,4500.0,79.7892,79.8443,79.7708,79.8443,4500.0
2015-06-17 13:30:00,86.87,86.9,86.86,86.89,7100.0,79.8259,79.8535,79.8167,79.8443,7100.0
2015-06-17 13:35:00,86.9,86.92,86.83,86.92,4079.0,79.8535,79.8719,79.7892,79.8719,4079.0
2015-06-17 13:40:00,86.94,86.96,86.91,86.92,3200.0,79.8903,79.9086,79.8627,79.8719,3200.0
2015-06-17 13:45:00,86.89,87.0,86.89,86.96,13948.0,79.8443,79.9454,79.8443,79.9086,13948.0
2015-06-17 13:50:00,86.99,87.06,86.98,87.06,1600.0,79.9362,80.0005,79.927,80.0005,1600.0
2015-06-17 13:55:00,87.08,87.13,87.04,87.1,15732.0,80.0189,80.0649,79.9822,80.0373,15732.0
2015-06-17 14:00:00,87.09,87.49,86.89,87.42,16497.0,80.0281,80.3957,79.8443,80.3313,16497.0
2015-06-17 14:05:00,87.42,87.42,87.25,87.31,7688.0,80.3313,80.3313,80.1751,80.2303,7688.0
2015-06-17 14:10:00,87.3,87.31,87.23,87.29,3400.0,80.2211,80.2303,80.1567,80.2119,3400.0
2015-06-17 14:15:00,87.31,87.33,87.17,87.19,9243.0,80.2303,80.2486,80.1016,80.12,9243.0
2015-06-17 14:20:00,87.22,87.22,87.06,87.15,8896.0,80.1476,80.1476,80.0005,80.0832,8896.0
2015-06-17 14:25:00,87.13,87.15,87.1,87.1,8020.0,80.0649,80.0832,80.0373,80.0373,8020.0
2015-06-17 14:30:00,87.09,87.21,87.05,87.14,12713.0,80.0281,80.1384,79.9913,80.074,12713.0
2015-06-17 14:35:00,87.17,87.33,87.17,87.29,13129.0,80.1016,80.2486,80.1016,80.2119,13129.0
2015-06-17 14:40:00,87.3,87.45,87.24,87.41,15051.0,80.2211,80.3589,80.1659,80.3221,15051.0
2015-06-17 14:45:00,87.43,87.53,87.43,87.5,3612.0,80.3405,80.4324,80.3405,80.4048,3612.0
2015-06-17 14:50:00,87.49,87.6,87.49,87.6,3325.0,80.3957,80.4967,80.3957,80.4967,3325.0
2015-06-17 14:55:00,87.63,87.63,87.54,87.55,6300.0,80.5243,80.5243,80.4416,80.4508,6300.0
2015-06-17 15:00:00,87.61,87.62,87.56,87.59,7857.0,80.5059,80.5151,80.46,80.4876,7857.0
2015-06-17 15:05:00,87.6,87.61,87.46,87.5,13882.0,80.4967,80.5059,80.3681,80.4048,13882.0
2015-06-17 15:10:00,87.5,87.57,87.49,87.54,13502.0,80.4048,80.4692,80.3957,80.4416,13502.0
2015-06-17 15:15:00,87.56,87.62,87.51,87.56,17820.0,80.46,80.5151,80.414,80.46,17820.0
2015-06-17 15:20:00,87.55,87.69,87.55,87.66,3300.0,80.4508,80.5794,80.4508,80.5519,3300.0
2015-06-17 15:25:00,87.67,87.69,87.62,87.65,11626.0,80.5611,80.5794,80.5151,80.5427,11626.0
2015-06-17 15:30:00,87.65,87.7,87.58,87.64,8870.0,80.5427,80.5886,80.4784,80.5335,8870.0
2015-06-17 15:35:00,87.66,87.71,87.62,87.62,7081.0,80.5519,80.5978,80.5151,80.5151,7081.0
2015-06-17 15:40:00,87.63,87.67,87.55,87.6,8125.0,80.5243,80.5611,80.4508,80.4967,8125.0
2015-06-17 15:45:00,87.59,87.61,87.49,87.54,15963.0,80.4876,80.5059,80.3957,80.4416,15963.0
2015-06-17 15:50:00,87.58,87.6,87.5,87.55,7589.0,80.4784,80.4967,80.4048,80.4508,7589.0
2015-06-17 15:55:00,87.53,87.56,87.47,87.47,21072.0,80.4324,80.46,80.3773,80.3773,21072.0
2015-06-18 09:30:00,87.86,87.86,87.56,87.85,4998.0,80.7357,80.7357,80.46,80.7265,4998.0
2015-06-18 09:35:00,87.77,87.93,87.62,87.88,2950.0,80.653,80.8,80.5151,80.754,2950.0
2015-06-18 09:40:00,87.91,87.97,87.52,87.62,6005.0,80.7816,80.8367,80.4232,80.5151,6005.0
2015-06-18 09:45:00,87.58,87.91,87.58,87.8,3600.0,80.4784,80.7816,80.4784,80.6805,3600.0
2015-06-18 09:50:00,87.7,87.88,87.7,87.88,4620.0,80.5886,80.754,80.5886,80.754,4620.0
2015-06-18 09:55:00,87.89,87.95,87.76,87.83,5985.0,80.7632,80.8184,80.6438,80.7081,5985.0
2015-06-18 10:00:00,87.84,88.08,87.81,87.98,7540.0,80.7173,80.9378,80.6897,80.8459,7540.0
2015-06-18 10:05:00,87.94,88.11,87.94,87.99,6223.0,80.8092,80.9654,80.8092,80.8551,6223.0
2015-06-18 10:10:00,87.99,88.02,87.8,87.8,6946.0,80.8551,80.8827,80.6805,80.6805,6946.0
2015-06-18 10:15:00,87.85,87.9,87.78,87.79,3010.0,80.7265,80.7724,80.6621,80.6713,3010.0
2015-06-18 10:20:00,87.8,87.98,87.8,87.93,4110.0,80.6805,80.8459,80.6805,80.8,4110.0
2015-06-18 10:25:00,87.95,87.98,87.77,87.77,8110.0,80.8184,80.8459,80.653,80.653,8110.0
2015-06-18 10:30:00,87.81,87.92,87.81,87.86,4462.0,80.6897,80.7908,80.6897,80.7357,4462.0
2015-06-18 10:35:00,87.86,87.9,87.86,87.9,3110.0,80.7357,80.7724,80.7357,80.7724,3110.0
2015-06-18 10:40:00,87.91,87.98,87.9,87.95,3200.0,80.7816,80.8459,80.7724,80.8184,3200.0
2015-06-18 10:45:00,87.98,88.02,87.92,87.99,2000.0,80.8459,80.8827,80.7908,80.8551,2000.0
2015-06-18 10:50:00,88.01,88.07,87.93,87.98,5910.0,80.8735,80.9286,80.8,80.8459,5910.0
2015-06-18 10:55:00,88.0,88.09,87.91,88.01,10968.0,80.8643,80.947,80.7816,80.8735,10968.0
2015-06-18 11:00:00,87.96,88.08,87.96,88.08,6143.0,80.8275,80.9378,80.8275,80.9378,6143.0
2015-06-18 11:05:00,88.05,88.15,88.05,88.14,4996.0,80.9103,81.0021,80.9103,80.993,4996.0
2015-06-18 11:10:00,88.16,88.2,88.12,88.18,4926.0,81.0113,81.0481,80.9746,81.0297,4926.0
2015-06-18 11:15:00,88.23,88.23,88.11,88.11,5700.0,81.0757,81.0757,80.9654,80.9654,5700.0
2015-06-18 11:20:00,88.14,88.21,88.12,88.16,5000.0,80.993,81.0573,80.9746,81.0113,5000.0
2015-06-18 11:25:00,88.14,88.24,88.14,88.24,2400.0,80.993,81.0848,80.993,81.0848,2400.0
2015-06-18 11:30:00,88.25,88.3,88.19,88.25,11827.0,81.094,81.14,81.0389,81.094,11827.0
2015-06-18 11:35:00,88.29,88.39,88.28,88.39,11635.0,81.1308,81.2227,81.1216,81.2227,11635.0
2015-06-18 11:40:00,88.41,88.42,88.29,88.37,9010.0,81.2411,81.2502,81.1308,81.2043,9010.0
2015-06-18 11:45:00,88.35,88.36,88.15,88.15,5037.0,81.1859,81.1951,81.0021,81.0021,5037.0
2015-06-18 11:50:00,88.12,88.2,88.12,88.2,3026.0,80.9746,81.0481,80.9746,81.0481,3026.0
2015-06-18 11:55:00,88.2,88.24,88.18,88.24,1500.0,81.0481,81.0848,81.0297,81.0848,1500.0
2015-06-18 12:00:00,88.26,88.29,88.22,88.25,2904.0,81.1032,81.1308,81.0665,81.094,2904.0
2015-06-18 12:05:00,88.27,88.39,88.25,88.36,2700.0,81.1124,81.2227,81.094,81.1951,2700.0
2015-06-18 12:10:00,88.36,88.56,88.35,88.54,5783.0,81.1951,81.3789,81.1859,81.3605,5783.0
2015-06-18 12:15:00,88.54,88.59,88.5,88.55,3400.0,81.3605,81.4065,81.3238,81.3697,3400.0
2015-06-18 12:20:00,88.55,88.71,88.55,88.68,3612.0,81.3697,81.5167,81.3697,81.4892,3612.0
2015-06-18 12:25:00,88.69,88.72,88.62,88.68,6609.0,81.4984,81.5259,81.434,81.4892,6609.0
2015-06-18 12:30:00,88.72,88.84,88.72,88.84,7346.0,81.5259,81.6362,81.5259,81.6362,7346.0
2015-06-18 12:35:00,88.84,88.85,88.63,88.67,5695.0,81.6362,81.6454,81.4432,81.48,5695.0
2015-06-18 12:40:00,88.69,88.73,88.65,88.71,3200.0,81.4984,81.5351,81.4616,81.5167,3200.0
2015-06-18 12:45:00,88.71,88.77,88.67,88.71,3232.0,81.5167,81.5719,81.48,81.5167,3232.0
2015-06-18 12:50:00,88.72,88.77,88.72,88.75,3400.0,81.5259,81.5719,81.5259,81.5535,3400.0
2015-06-18 12:55:00,88.76,88.79,88.71,88.71,3300.0,81.5627,81.5902,81.5167,81.5167,3300.0
2015-06-18 13:00:00,88.68,88.75,88.66,88.69,4727.0,81.4892,81.5535,81.4708,81.4984,4727.0
2015-06-18 13:05:00,88.7,88.73,88.6,88.6,6494.0,81.5075,81.5351,81.4157,81.4157,6494.0
2015-06-18 13:10:00,88.59,88.72,88.59,88.65,3400.0,81.4065,81.5259,81.4065,81.4616,3400.0
2015-06-18 13:15:00,88.68,88.73,88.66,88.66,4300.0,81.4892,81.5351,81.4708,81.4708,4300.0
2015-06-18 13:20:00,88.67,88.79,88.65,88.71,6500.0,81.48,81.5902,81.4616,81.5167,6500.0
2015-06-18 13:25:00,88.71,88.77,88.71,88.77,3372.0,81.5167,81.5719,81.5167,81.5719,3372.0
2015-06-18 13:30:00,88.75,88.83,88.7,88.78,6815.0,81.5535,81.627,81.5075,81.5811,6815.0
2015-06-18 13:35:00,88.77,88.8,88.68,88.68,5872.0,81.5719,81.5994,81.4892,81.4892,5872.0
2015-06-18 13:40:00,88.67,88.76,88.67,88.73,2730.0,81.48,81.5627,81.48,81.5351,2730.0
2015-06-18 13:45:00,88.72,88.73,88.58,88.62,8800.0,81.5259,81.5351,81.3973,81.434,8800.0
2015-06-18 13:50:00,88.63,88.77,88.63,88.77,3036.0,81.4432,81.5719,81.4432,81.5719,3036.0
2015-06-18 13:55:00,88.75,88.77,88.65,88.69,5108.0,81.5535,81.5719,81.4616,81.4984,5108.0
2015-06-18 14:00:00,88.69,88.75,88.69,88.72,3900.0,81.4984,81.5535,81.4984,81.5259,3900.0
2015-06-18 14:05:00,88.77,88.78,88.6,88.62,5045.0,81.5719,81.5811,81.4157,81.434,5045.0
2015-06-18 14:10:00,88.62,88.66,88.6,88.62,3100.0,81.434,81.4708,81.4157,81.434,3100.0
2015-06-18 14:15:00,88.62,88.66,88.62,88.66,1970.0,81.434,81.4708,81.434,81.4708,1970.0
2015-06-18 14:20:00,88.68,88.71,88.66,88.71,9958.0,81.4892,81.5167,81.4708,81.5167,9958.0
2015-06-18 14:25:00,88.71,88.72,88.66,88.66,2340.0,81.5167,81.5259,81.4708,81.4708,2340.0
2015-06-18 14:30:00,88.65,88.72,88.63,88.7,3500.0,81.4616,81.5259,81.4432,81.5075,3500.0
2015-06-18 14:35:00,88.7,88.79,88.64,88.79,5557.0,81.5075,81.5902,81.4524,81.5902,5557.0
2015-06-18 14:40:00,88.79,88.84,88.79,88.81,4099.0,81.5902,81.6362,81.5902,81.6086,4099.0
2015-06-18 14:45:00,88.81,88.94,88.81,88.91,7300.0,81.6086,81.7281,81.6086,81.7005,7300.0
2015-06-18 14:50:00,88.9,88.92,88.77,88.77,7500.0,81.6913,81.7097,81.5719,81.5719,7500.0
2015-06-18 14:55:00,88.8,88.81,88.76,88.77,5200.0,81.5994,81.6086,81.5627,81.5719,5200.0
2015-06-18 15:00:00,88.78,88.82,88.74,88.76,7799.0,81.5811,81.6178,81.5443,81.5627,7799.0
2015-06-18 15:05:00,88.75,88.76,88.71,88.72,6281.0,81.5535,81.5627,81.5167,81.5259,6281.0
2015-06-18 15:10:00,88.68,88.77,88.65,88.77,10407.0,81.4892,81.5719,81.4616,81.5719,10407.0
2015-06-18 15:15:00,88.76,88.85,88.74,88.82,10499.0,81.5627,81.6454,81.5443,81.6178,10499.0
2015-06-18 15:20:00,88.79,88.9,88.78,88.9,7805.0,81.5902,81.6913,81.5811,81.6913,7805.0
2015-06-18 15:25:00,88.9,88.95,88.84,88.92,12200.0,81.6913,81.7373,81.6362,81.7097,12200.0
2015-06-18 15:30:00,88.95,89.02,88.92,88.94,11992.0,81.7373,81.8016,81.7097,81.7281,11992.0
2015-06-18 15:35:00,88.93,88.97,88.8,88.81,16812.0,81.7189,81.7557,81.5994,81.6086,16812.0
2015-06-18 15:40:00,88.82,88.88,88.81,88.85,16641.0,81.6178,81.6729,81.6086,81.6454,16641.0
2015-06-18 15:45:00,88.86,88.93,88.83,88.87,23919.0,81.6546,81.7189,81.627,81.6638,23919.0
2015-06-18 15:50:00,88.87,88.88,88.77,88.81,21186.0,81.6638,81.6729,81.5719,81.6086,21186.0
2015-06-18 15:55:00,88.82,88.91,88.8,88.86,51807.0,81.6178,81.7005,81.5994,81.6546,51807.0
2015-06-19 09:30:00,88.79,89.17,88.79,89.17,112960.0,81.5902,81.9394,81.5902,81.9394,112960.0
2015-06-19 09:35:00,89.09,89.24,89.06,89.15,8806.0,81.8659,82.0038,81.8384,81.9211,8806.0
2015-06-19 09:40:00,89.23,89.54,89.18,89.54,7755.0,81.9946,82.2794,81.9486,82.2794,7755.0
2015-06-19 09:45:00,89.5,89.67,89.5,89.5,17097.0,82.2427,82.3989,82.2427,82.2427,17097.0
2015-06-19 09:50:00,89.5,89.56,89.38,89.52,16186.0,82.2427,82.2978,82.1324,82.2611,16186.0
2015-06-19 09:55:00,89.49,89.52,89.38,89.52,6360.0,82.2335,82.2611,82.1324,82.2611,6360.0
2015-06-19 10:00:00,89.49,89.53,89.4,89.42,3236.0,82.2335,82.2702,82.1508,82.1692,3236.0
2015-06-19 10:05:00,89.4,89.4,89.25,89.33,5341.0,82.1508,82.1508,82.0129,82.0865,5341.0
2015-06-19 10:10:00,89.3,89.52,89.26,89.47,3377.0,82.0589,82.2611,82.0221,82.2151,3377.0
2015-06-19 10:15:00,89.48,89.55,89.41,89.52,5765.0,82.2243,82.2886,82.16,82.2611,5765.0
2015-06-19 10:20:00,89.51,89.52,89.47,89.49,5000.0,82.2519,82.2611,82.2151,82.2335,5000.0
2015-06-19 10:25:00,89.48,89.49,89.39,89.39,3946.0,82.2243,82.2335,82.1416,82.1416,3946.0
2015-06-19 10:30:00,89.36,89.39,89.29,89.34,7100.0,82.114,82.1416,82.0497,82.0956,7100.0
2015-06-19 10:35:00,89.35,89.39,89.29,89.32,2133.0,82.1048,82.1416,82.0497,82.0773,2133.0
2015-06-19 10:40:00,89.28,89.3,89.18,89.22,2784.0,82.0405,82.0589,81.9486,81.9854,2784.0
2015-06-19 10:45:00,89.23,89.39,89.22,89.37,2750.0,81.9946,82.1416,81.9854,82.1232,2750.0
2015-06-19 10:50:00,89.38,89.42,89.38,89.42,1106.0,82.1324,82.1692,82.1324,82.1692,1106.0
2015-06-19 10:55:00,89.47,89.5,89.45,89.48,2400.0,82.2151,82.2427,82.1967,82.2243,2400.0
2015-06-19 11:00:00,89.48,89.52,89.4,89.52,6084.0,82.2243,82.2611,82.1508,82.2611,6084.0
2015-06-19 11:05:00,89.5,89.5,89.42,89.44,2916.0,82.2427,82.2427,82.1692,82.1875,2916.0
2015-06-19 11:10:00,89.45,89.5,89.43,89.5,1715.0,82.1967,82.2427,82.1784,82.2427,1715.0
2015-06-19 11:15:00,89.52,89.53,89.41,89.41,2900.0,82.2611,82.2702,82.16,82.16,2900.0
2015-06-19 11:20:00,89.44,89.47,89.42,89.47,1500.0,82.1875,82.2151,82.1692,82.2151,1500.0
2015-06-19 11:25:00,89.44,89.52,89.41,89.41,11363.0,82.1875,82.2611,82.16,82.16,11363.0
2015-06-19 11:30:00,89.42,89.42,89.3,89.36,5700.0,82.1692,82.1692,82.0589,82.114,5700.0
2015-06-19 11:35:00,89.38,89.41,89.3,89.3,1120.0,82.1324,82.16,82.0589,82.0589,1120.0
2015-06-19 11:40:00,89.33,89.33,89.26,89.26,1600.0,82.0865,82.0865,82.0221,82.0221,1600.0
2015-06-19 11:45:00,89.23,89.23,89.19,89.21,2400.0,81.9946,81.9946,81.9578,81.9762,2400.0
2015-06-19 11:50:00,89.19,89.24,89.19,89.23,2339.0,81.9578,82.0038,81.9578,81.9946,2339.0
2015-06-19 11:55:00,89.22,89.27,89.22,89.27,1000.0,81.9854,82.0313,81.9854,82.0313,1000.0
2015-06-19 12:00:00,89.28,89.28,89.2,89.23,3947.0,82.0405,82.0405,81.967,81.9946,3947.0
2015-06-19 12:05:00,89.23,89.29,89.16,89.26,2646.0,81.9946,82.0497,81.9302,82.0221,2646.0
2015-06-19 12:10:00,89.24,89.33,89.24,89.33,871.0,82.0038,82.0865,82.0038,82.0865,871.0
2015-06-19 12:15:00,89.33,89.33,89.24,89.27,2600.0,82.0865,82.0865,82.0038,82.0313,2600.0
2015-06-19 12:20:00,89.3,89.3,89.22,89.26,1331.0,82.0589,82.0589,81.9854,82.0221,1331.0
2015-06-19 12:25:00,89.3,89.4,89.3,89.37,1100.0,82.0589,82.1508,82.0589,82.1232,1100.0
2015-06-19 12:30:00,89.35,89.39,89.26,89.39,3022.0,82.1048,82.1416,82.0221,82.1416,3022.0
2015-06-19 12:35:00,89.37,89.39,89.25,89.29,1200.0,82.1232,82.1416,82.0129,82.0497,1200.0
2015-06-19 12:40:00,89.28,89.34,89.25,89.33,1820.0,82.0405,82.0956,82.0129,82.0865,1820.0
2015-06-19 12:45:00,89.34,89.37,89.34,89.37,400.0,82.0956,82.1232,82.0956,82.1232,400.0
2015-06-19 12:50:00,89.37,89.4,89.33,89.4,2298.0,82.1232,82.1508,82.0865,82.1508,2298.0
2015-06-19 12:55:00,89.31,89.31,89.18,89.18,1780.0,82.0681,82.0681,81.9486,81.9486,1780.0
2015-06-19 13:00:00,89.12,89.19,89.12,89.19,1600.0,81.8935,81.9578,81.8935,81.9578,1600.0
2015-06-19 13:05:00,89.2,89.21,89.13,89.13,2900.0,81.967,81.9762,81.9027,81.9027,2900.0
2015-06-19 13:10:00,89.13,89.21,89.1,89.2,2500.0,81.9027,81.9762,81.8751,81.967,2500.0
2015-06-19 13:15:00,89.2,89.2,89.15,89.2,2000.0,81.967,81.967,81.9211,81.967,2000.0
2015-06-19 13:20:00,89.18,89.24,89.17,89.22,1150.0,81.9486,82.0038,81.9394,81.9854,1150.0
2015-06-19 13:25:00,89.21,89.27,89.19,89.27,5934.0,81.9762,82.0313,81.9578,82.0313,5934.0
2015-06-19 13:30:00,89.2,89.36,89.19,89.36,2200.0,81.967,82.114,81.9578,82.114,2200.0
2015-06-19 13:35:00,89.35,89.37,89.33,89.33,1800.0,82.1048,82.1232,82.0865,82.0865,1800.0
2015-06-19 13:40:00,89.41,89.49,89.41,89.43,1600.0,82.16,82.2335,82.16,82.1784,1600.0
2015-06-19 13:45:00,89.46,89.48,89.45,89.48,1550.0,82.2059,82.2243,82.1967,82.2243,1550.0
2015-06-19 13:50:00,89.49,89.49,89.47,89.48,1400.0,82.2335,82.2335,82.2151,82.2243,1400.0
2015-06-19 13:55:00,89.46,89.51,89.43,89.5,4024.0,82.2059,82.2519,82.1784,82.2427,4024.0
2015-06-19 14:00:00,89.5,89.52,89.43,89.44,4220.0,82.2427,82.2611,82.1784,82.1875,4220.0
2015-06-19 14:05:00,89.45,89.49,89.43,89.49,5982.0,82.1967,82.2335,82.1784,82.2335,5982.0
2015-06-19 14:10:00,89.49,89.53,89.47,89.49,6260.0,82.2335,82.2702,82.2151,82.2335,6260.0
2015-06-19 14:15:00,89.49,89.51,89.48,89.5,2983.0,82.2335,82.2519,82.2243,82.2427,2983.0
2015-06-19 14:20:00,89.5,89.51,89.4,89.4,7421.0,82.2427,82.2519,82.1508,82.1508,7421.0
2015-06-19 14:25:00,89.4,89.46,89.4,89.46,4581.0,82.1508,82.2059,82.1508,82.2059,4581.0
2015-06-19 14:30:00,89.48,89.48,89.41,89.47,3465.0,82.2243,82.2243,82.16,82.2151,3465.0
2015-06-19 14:35:00,89.48,89.49,89.45,89.48,2620.0,82.2243,82.2335,82.1967,82.2243,2620.0
2015-06-19 14:40:00,89.49,89.51,89.47,89.47,6588.0,82.2335,82.2519,82.2151,82.2151,6588.0
2015-06-19 14:45:00,89.48,89.52,89.47,89.48,7424.0,82.2243,82.2611,82.2151,82.2243,7424.0
2015-06-19 14:50:00,89.47,89.47,89.45,89.47,6566.0,82.2151,82.2151,82.1967,82.2151,6566.0
2015-06-19 14:55:00,89.47,89.5,89.47,89.5,5312.0,82.2151,82.2427,82.2151,82.2427,5312.0
2015-06-19 15:00:00,89.5,89.5,89.44,89.45,10886.0,82.2427,82.2427,82.1875,82.1967,10886.0
2015-06-19 15:05:00,89.44,89.47,89.42,89.47,4255.0,82.1875,82.2151,82.1692,82.2151,4255.0
2015-06-19 15:10:00,89.47,89.51,89.46,89.47,9235.0,82.2151,82.2519,82.2059,82.2151,9235.0
2015-06-19 15:15:00,89.46,89.49,89.42,89.46,8390.0,82.2059,82.2335,82.1692,82.2059,8390.0
2015-06-19 15:20:00,89.47,89.53,89.45,89.49,9440.0,82.2151,82.2702,82.1967,82.2335,9440.0
2015-06-19 15:25:00,89.49,89.5,89.43,89.43,4181.0,82.2335,82.2427,82.1784,82.1784,4181.0
2015-06-19 15:30:00,89.43,89.47,89.41,89.45,6851.0,82.1784,82.2151,82.16,82.1967,6851.0
2015-06-19 15:35:00,89.44,89.44,89.36,89.36,7031.0,82.1875,82.1875,82.114,82.114,7031.0
2015-06-19 15:40:00,89.35,89.39,89.34,89.37,9269.0,82.1048,82.1416,82.0956,82.1232,9269.0
2015-06-19 15:45:00,89.37,89.41,89.3,89.36,24078.0,82.1232,82.16,82.0589,82.114,24078.0
2015-06-19 15:50:00,89.36,89.39,89.29,89.31,21212.0,82.114,82.1416,82.0497,82.0681,21212.0
2015-06-19 15:55:00,89.3,89.42,89.25,89.26,80930.0,82.0589,82.1692,82.0129,82.0221,80930.0
2015-06-22 09:30:00,89.75,89.75,89.54,89.54,6406.0,82.4724,82.4724,82.2794,82.2794,6406.0
2015-06-22 09:35:00,89.34,89.53,89.21,89.21,3820.0,82.0956,82.2702,81.9762,81.9762,3820.0
2015-06-22 09:40:00,89.26,89.56,89.17,89.45,5216.0,82.0221,82.2978,81.9394,82.1967,5216.0
2015-06-22 09:45:00,89.53,89.53,89.32,89.34,5300.0,82.2702,82.2702,82.0773,82.0956,5300.0
2015-06-22 09:50:00,89.37,89.74,89.31,89.64,8757.0,82.1232,82.4632,82.0681,82.3713,8757.0
2015-06-22 09:55:00,89.68,89.72,89.67,89.7,956.0,82.4081,82.4448,82.3989,82.4265,956.0
2015-06-22 10:00:00,89.65,89.82,89.65,89.81,10255.0,82.3805,82.5367,82.3805,82.5275,10255.0
2015-06-22 10:05:00,89.84,90.08,89.84,89.94,12761.0,82.5551,82.7756,82.5551,82.647,12761.0
2015-06-22 10:10:00,89.92,90.1,89.91,90.04,14434.0,82.6286,82.794,82.6194,82.7389,14434.0
2015-06-22 10:15:00,90.01,90.02,89.92,89.92,3776.0,82.7113,82.7205,82.6286,82.6286,3776.0
2015-06-22 10:20:00,89.92,90.02,89.89,89.97,2400.0,82.6286,82.7205,82.6011,82.6746,2400.0
2015-06-22 10:25:00,90.0,90.01,89.87,89.88,4675.0,82.7021,82.7113,82.5827,82.5919,4675.0
2015-06-22 10:30:00,89.88,89.93,89.86,89.89,6129.0,82.5919,82.6378,82.5735,82.6011,6129.0
2015-06-22 10:35:00,89.91,90.01,89.9,90.01,2901.0,82.6194,82.7113,82.6102,82.7113,2901.0
2015-06-22 10:40:00,90.01,90.15,90.01,90.1,5006.0,82.7113,82.84,82.7113,82.794,5006.0
2015-06-22 10:45:00,90.1,90.14,90.0,90.0,4600.0,82.794,82.8308,82.7021,82.7021,4600.0
2015-06-22 10:50:00,90.0,90.0,89.9,89.91,2576.0,82.7021,82.7021,82.6102,82.6194,2576.0
2015-06-22 10:55:00,89.91,89.92,89.76,89.81,3730.0,82.6194,82.6286,82.4816,82.5275,3730.0
2015-06-22 11:00:00,89.81,89.82,89.75,89.79,3398.0,82.5275,82.5367,82.4724,82.5092,3398.0
2015-06-22 11:05:00,89.77,89.81,89.71,89.71,5357.0,82.4908,82.5275,82.4356,82.4356,5357.0
2015-06-22 11:10:00,89.71,89.79,89.7,89.79,2111.0,82.4356,82.5092,82.4265,82.5092,2111.0
2015-06-22 11:15:00,89.76,89.81,89.74,89.74,1698.0,82.4816,82.5275,82.4632,82.4632,1698.0
2015-06-22 11:20:00,89.74,89.74,89.64,89.71,3420.0,82.4632,82.4632,82.3713,82.4356,3420.0
2015-06-22 11:25:00,89.7,89.72,89.64,89.71,2505.0,82.4265,82.4448,82.3713,82.4356,2505.0
2015-06-22 11:30:00,89.7,89.74,89.57,89.57,3315.0,82.4265,82.4632,82.307,82.307,3315.0
2015-06-22 11:35:00,89.56,89.6,89.56,89.56,1300.0,82.2978,82.3346,82.2978,82.2978,1300.0
2015-06-22 11:40:00,89.55,89.55,89.48,89.51,2020.0,82.2886,82.2886,82.2243,82.2519,2020.0
2015-06-22 11:45:00,89.5,89.56,89.47,89.56,1100.0,82.2427,82.2978,82.2151,82.2978,1100.0
2015-06-22 11:50:00,89.59,89.6,89.48,89.48,1500.0,82.3254,82.3346,82.2243,82.2243,1500.0
2015-06-22 11:55:00,89.47,89.54,89.47,89.51,2561.0,82.2151,82.2794,82.2151,82.2519,2561.0
2015-06-22 12:00:00,89.49,89.51,89.48,89.48,1200.0,82.2335,82.2519,82.2243,82.2243,1200.0
2015-06-22 12:05:00,89.47,89.49,89.35,89.39,4064.0,82.2151,82.2335,82.1048,82.1416,4064.0
2015-06-22 12:10:00,89.41,89.44,89.41,89.43,1300.0,82.16,82.1875,82.16,82.1784,1300.0
2015-06-22 12:15:00,89.39,89.44,89.37,89.42,3920.0,82.1416,82.1875,82.1232,82.1692,3920.0
2015-06-22 12:20:00,89.42,89.42,89.34,89.34,1500.0,82.1692,82.1692,82.0956,82.0956,1500.0
2015-06-22 12:25:00,89.3,89.3,89.21,89.24,2100.0,82.0589,82.0589,81.9762,82.0038,2100.0
2015-06-22 12:30:00,89.25,89.36,89.25,89.3,2800.0,82.0129,82.114,82.0129,82.0589,2800.0
2015-06-22 12:35:00,89.3,89.39,89.3,89.36,1300.0,82.0589,82.1416,82.0589,82.114,1300.0
2015-06-22 12:40:00,89.36,89.43,89.36,89.39,2200.0,82.114,82.1784,82.114,82.1416,2200.0
2015-06-22 12:45:00,89.37,89.38,89.28,89.38,2100.0,82.1232,82.1324,82.0405,82.1324,2100.0
2015-06-22 12:50:00,89.39,89.49,89.39,89.47,1800.0,82.1416,82.2335,82.1416,82.2151,1800.0
2015-06-22 12:55:00,89.47,89.47,89.43,89.44,990.0,82.2151,82.2151,82.1784,82.1875,990.0
2015-06-22 13:00:00,89.42,89.49,89.42,89.48,5033.0,82.1692,82.2335,82.1692,82.2243,5033.0
2015-06-22 13:05:00,89.49,89.64,89.49,89.57,3700.0,82.2335,82.3713,82.2335,82.307,3700.0
2015-06-22 13:10:00,89.59,89.65,89.59,89.59,2543.0,82.3254,82.3805,82.3254,82.3254,2543.0
2015-06-22 13:15:00,89.58,89.65,89.52,89.57,2900.0,82.3162,82.3805,82.2611,82.307,2900.0
2015-06-22 13:20:00,89.53,89.56,89.53,89.54,400.0,82.2702,82.2978,82.2702,82.2794,400.0
2015-06-22 13:25:00,89.51,89.55,89.49,89.49,2200.0,82.2519,82.2886,82.2335,82.2335,2200.0
2015-06-22 13:30:00,89.47,89.49,89.46,89.49,1700.0,82.2151,82.2335,82.2059,82.2335,1700.0
2015-06-22 13:35:00,89.47,89.48,89.46,89.48,1589.0,82.2151,82.2243,82.2059,82.2243,1589.0
2015-06-22 13:40:00,89.49,89.5,89.47,89.5,1300.0,82.2335,82.2427,82.2151,82.2427,1300.0
2015-06-22 13:45:00,89.48,89.52,89.47,89.49,2700.0,82.2243,82.2611,82.2151,82.2335,2700.0
2015-06-22 13:50:00,89.5,89.53,89.45,89.45,3800.0,82.2427,82.2702,82.1967,82.1967,3800.0
2015-06-22 13:55:00,89.43,89.5,89.43,89.5,3928.0,82.1784,82.2427,82.1784,82.2427,3928.0
2015-06-22 14:00:00,89.49,89.5,89.45,89.48,2800.0,82.2335,82.2427,82.1967,82.2243,2800.0
2015-06-22 14:05:00,89.48,89.59,89.48,89.53,2500.0,82.2243,82.3254,82.2243,82.2702,2500.0
2015-06-22 14:10:00,89.55,89.57,89.49,89.49,720.0,82.2886,82.307,82.2335,82.2335,720.0
2015-06-22 14:15:00,89.53,89.54,89.5,89.5,1542.0,82.2702,82.2794,82.2427,82.2427,1542.0
2015-06-22 14:20:00,89.53,89.6,89.52,89.6,1833.0,82.2702,82.3346,82.2611,82.3346,1833.0
2015-06-22 14:25:00,89.58,89.58,89.5,89.5,1700.0,82.3162,82.3162,82.2427,82.2427,1700.0
2015-06-22 14:30:00,89.48,89.51,89.47,89.5,2400.0,82.2243,82.2519,82.2151,82.2427,2400.0
2015-06-22 14:35:00,89.52,89.58,89.5,89.53,1900.0,82.2611,82.3162,82.2427,82.2702,1900.0
2015-06-22 14:40:00,89.52,89.58,89.5,89.57,3690.0,82.2611,82.3162,82.2427,82.307,3690.0
2015-06-22 14:45:00,89.55,89.61,89.54,89.59,2739.0,82.2886,82.3438,82.2794,82.3254,2739.0
2015-06-22 14:50:00,89.61,89.75,89.61,89.75,3958.0,82.3438,82.4724,82.3438,82.4724,3958.0
2015-06-22 14:55:00,89.73,89.74,89.65,89.7,3875.0,82.454,82.4632,82.3805,82.4265,3875.0
2015-06-22 15:00:00,89.69,89.78,89.67,89.78,2445.0,82.4173,82.5,82.3989,82.5,2445.0
2015-06-22 15:05:00,89.74,89.76,89.7,89.73,3787.0,82.4632,82.4816,82.4265,82.454,3787.0
2015-06-22 15:10:00,89.74,89.81,89.66,89.66,6935.0,82.4632,82.5275,82.3897,82.3897,6935.0
2015-06-22 15:15:00,89.65,89.75,89.65,89.73,2622.0,82.3805,82.4724,82.3805,82.454,2622.0
2015-06-22 15:20:00,89.73,89.74,89.68,89.73,3600.0,82.454,82.4632,82.4081,82.454,3600.0
2015-06-22 15:25:00,89.71,89.78,89.71,89.77,7699.0,82.4356,82.5,82.4356,82.4908,7699.0
2015-06-22 15:30:00,89.78,89.79,89.76,89.77,4371.0,82.5,82.5092,82.4816,82.4908,4371.0
2015-06-22 15:35:00,89.77,89.77,89.68,89.75,6654.0,82.4908,82.4908,82.4081,82.4724,6654.0
2015-06-22 15:40:00,89.73,89.85,89.72,89.82,8528.0,82.454,82.5643,82.4448,82.5367,8528.0
2015-06-22 15:45:00,89.85,89.87,89.75,89.84,12186.0,82.5643,82.5827,82.4724,82.5551,12186.0
2015-06-22 15:50:00,89.85,89.86,89.8,89.82,13830.0,82.5643,82.5735,82.5183,82.5367,13830.0
2015-06-22 15:55:00,89.84,89.89,89.81,89.88,27092.0,82.5551,82.6011,82.5275,82.5919,27092.0
2015-06-23 09:30:00,89.67,90.19,89.4,89.45,20602.0,82.3989,82.8767,82.1508,82.1967,20602.0
2015-06-23 09:35:00,89.39,89.68,89.39,89.61,14237.0,82.1416,82.4081,82.1416,82.3438,14237.0
2015-06-23 09:40:00,89.49,89.49,89.25,89.25,1975.0,82.2335,82.2335,82.0129,82.0129,1975.0
2015-06-23 09:45:00,89.29,89.32,89.25,89.25,2300.0,82.0497,82.0773,82.0129,82.0129,2300.0
2015-06-23 09:50:00,89.17,89.38,89.17,89.31,1400.0,81.9394,82.1324,81.9394,82.0681,1400.0
2015-06-23 09:55:00,89.27,89.35,89.21,89.35,2800.0,82.0313,82.1048,81.9762,82.1048,2800.0
2015-06-23 10:00:00,89.36,89.62,89.36,89.44,4735.0,82.114,82.3529,82.114,82.1875,4735.0
2015-06-23 10:05:00,89.46,89.5,89.44,89.44,1400.0,82.2059,82.2427,82.1875,82.1875,1400.0
2015-06-23 10:10:00,89.44,89.5,89.44,89.5,2019.0,82.1875,82.2427,82.1875,82.2427,2019.0
2015-06-23 10:15:00,89.48,89.52,89.35,89.35,4191.0,82.2243,82.2611,82.1048,82.1048,4191.0
2015-06-23 10:20:00,89.36,89.48,89.33,89.46,2400.0,82.114,82.2243,82.0865,82.2059,2400.0
2015-06-23 10:25:00,89.39,89.43,89.38,89.39,2210.0,82.1416,82.1784,82.1324,82.1416,2210.0
2015-06-23 10:30:00,89.39,89.55,89.34,89.55,7492.0,82.1416,82.2886,82.0956,82.2886,7492.0
2015-06-23 10:35:00,89.52,89.58,89.48,89.55,3864.0,82.2611,82.3162,82.2243,82.2886,3864.0
2015-06-23 10:40:00,89.52,89.53,89.44,89.44,1000.0,82.2611,82.2702,82.1875,82.1875,1000.0
2015-06-23 10:45:00,89.44,89.45,89.36,89.36,3650.0,82.1875,82.1967,82.114,82.114,3650.0
2015-06-23 10:50:00,89.39,89.39,89.27,89.3,4178.0,82.1416,82.1416,82.0313,82.0589,4178.0
2015-06-23 10:55:00,89.28,89.28,89.13,89.15,2200.0,82.0405,82.0405,81.9027,81.9211,2200.0
2015-06-23 11:00:00,89.12,89.13,89.07,89.12,4003.0,81.8935,81.9027,81.8475,81.8935,4003.0
2015-06-23 11:05:00,89.18,89.24,89.14,89.19,2800.0,81.9486,82.0038,81.9119,81.9578,2800.0
2015-06-23 11:10:00,89.22,89.26,89.15,89.17,14684.0,81.9854,82.0221,81.9211,81.9394,14684.0
2015-06-23 11:15:00,89.15,89.17,89.11,89.11,5043.0,81.9211,81.9394,81.8843,81.8843,5043.0
2015-06-23 11:20:00,89.13,89.26,89.07,89.25,6000.0,81.9027,82.0221,81.8475,82.0129,6000.0
2015-06-23 11:25:00,89.32,89.32,89.25,89.25,3050.0,82.0773,82.0773,82.0129,82.0129,3050.0
2015-06-23 11:30:00,89.25,89.36,89.25,89.35,1900.0,82.0129,82.114,82.0129,82.1048,1900.0
2015-06-23 11:35:00,89.4,89.44,89.35,89.35,2900.0,82.1508,82.1875,82.1048,82.1048,2900.0
2015-06-23 11:40:00,89.33,89.38,89.33,89.33,900.0,82.0865,82.1324,82.0865,82.0865,900.0
2015-06-23 11:45:00,89.33,89.39,89.31,89.38,1400.0,82.0865,82.1416,82.0681,82.1324,1400.0
2015-06-23 11:50:00,89.38,89.38,89.3,89.33,1505.0,82.1324,82.1324,82.0589,82.0865,1505.0
2015-06-23 11:55:00,89.35,89.36,89.32,89.36,1200.0,82.1048,82.114,82.0773,82.114,1200.0
2015-06-23 12:00:00,89.35,89.35,89.27,89.28,1600.0,82.1048,82.1048,82.0313,82.0405,1600.0
2015-06-23 12:05:00,89.31,89.36,89.26,89.32,8631.0,82.0681,82.114,82.0221,82.0773,8631.0
2015-06-23 12:10:00,89.32,89.32,89.28,89.28,600.0,82.0773,82.0773,82.0405,82.0405,600.0
2015-06-23 12:15:00,89.26,89.32,89.25,89.31,8118.0,82.0221,82.0773,82.0129,82.0681,8118.0
2015-06-23 12:20:00,89.32,89.32,89.25,89.29,2495.0,82.0773,82.0773,82.0129,82.0497,2495.0
2015-06-23 12:25:00,89.27,89.31,89.27,89.31,800.0,82.0313,82.0681,82.0313,82.0681,800.0
2015-06-23 12:30:00,89.3,89.3,89.26,89.29,917.0,82.0589,82.0589,82.0221,82.0497,917.0
2015-06-23 12:35:00,89.25,89.3,89.25,89.25,1100.0,82.0129,82.0589,82.0129,82.0129,1100.0
2015-06-23 12:40:00,89.25,89.25,89.16,89.17,4151.0,82.0129,82.0129,81.9302,81.9394,4151.0
2015-06-23 12:45:00,89.16,89.22,89.13,89.13,7300.0,81.9302,81.9854,81.9027,81.9027,7300.0
2015-06-23 12:50:00,89.17,89.17,89.08,89.08,700.0,81.9394,81.9394,81.8567,81.8567,700.0
2015-06-23 12:55:00,89.07,89.07,89.05,89.05,200.0,81.8475,81.8475,81.8292,81.8292,200.0
2015-06-23 13:00:00,89.09,89.09,89.01,89.01,1675.0,81.8659,81.8659,81.7924,81.7924,1675.0
2015-06-23 13:05:00,89.03,89.03,88.95,89.0,1975.0,81.8108,81.8108,81.7373,81.7832,1975.0
2015-06-23 13:10:00,89.03,89.03,88.96,88.97,2260.0,81.8108,81.8108,81.7465,81.7557,2260.0
2015-06-23 13:15:00,88.95,89.05,88.95,89.03,1200.0,81.7373,81.8292,81.7373,81.8108,1200.0
2015-06-23 13:20:00,89.04,89.04,88.96,89.01,1300.0,81.82,81.82,81.7465,81.7924,1300.0
2015-06-23 13:25:00,88.99,88.99,88.96,88.96,995.0,81.774,81.774,81.7465,81.7465,995.0
2015-06-23 13:30:00,88.95,88.95,88.9,88.93,1600.0,81.7373,81.7373,81.6913,81.7189,1600.0
2015-06-23 13:35:00,88.96,88.98,88.94,88.94,1400.0,81.7465,81.7648,81.7281,81.7281,1400.0
2015-06-23 13:40:00,88.97,89.04,88.97,89.04,2700.0,81.7557,81.82,81.7557,81.82,2700.0
2015-06-23 13:45:00,89.04,89.06,89.03,89.05,865.0,81.82,81.8384,81.8108,81.8292,865.0
2015-06-23 13:50:00,89.05,89.05,88.95,88.95,9130.0,81.8292,81.8292,81.7373,81.7373,9130.0
2015-06-23 13:55:00,88.93,88.95,88.92,88.93,1300.0,81.7189,81.7373,81.7097,81.7189,1300.0
2015-06-23 14:00:00,88.94,89.01,88.94,88.98,2700.0,81.7281,81.7924,81.7281,81.7648,2700.0
2015-06-23 14:05:00,88.99,88.99,88.92,88.93,3250.0,81.774,81.774,81.7097,81.7189,3250.0
2015-06-23 14:10:00,88.94,88.97,88.94,88.95,1600.0,81.7281,81.7557,81.7281,81.7373,1600.0
2015-06-23 14:15:00,88.96,88.99,88.92,88.95,4876.0,81.7465,81.774,81.7097,81.7373,4876.0
2015-06-23 14:20:00,88.98,89.0,88.96,88.99,2154.0,81.7648,81.7832,81.7465,81.774,2154.0
2015-06-23 14:25:00,88.98,89.04,88.97,89.04,2766.0,81.7648,81.82,81.7557,81.82,2766.0
2015-06-23 14:30:00,89.06,89.18,89.05,89.18,5768.0,81.8384,81.9486,81.8292,81.9486,5768.0
2015-06-23 14:35:00,89.17,89.28,89.14,89.25,4465.0,81.9394,82.0405,81.9119,82.0129,4465.0
2015-06-23 14:40:00,89.22,89.3,89.21,89.29,1875.0,81.9854,82.0589,81.9762,82.0497,1875.0
2015-06-23 14:45:00,89.27,89.37,89.27,89.29,3700.0,82.0313,82.1232,82.0313,82.0497,3700.0
2015-06-23 14:50:00,89.27,89.34,89.27,89.31,2900.0,82.0313,82.0956,82.0313,82.0681,2900.0
2015-06-23 14:55:00,89.29,89.29,89.17,89.2,1617.0,82.0497,82.0497,81.9394,81.967,1617.0
2015-06-23 15:00:00,89.2,89.26,89.18,89.24,4687.0,81.967,82.0221,81.9486,82.0038,4687.0
2015-06-23 15:05:00,89.22,89.22,89.14,89.16,2999.0,81.9854,81.9854,81.9119,81.9302,2999.0
2015-06-23 15:10:00,89.16,89.2,89.14,89.2,2100.0,81.9302,81.967,81.9119,81.967,2100.0
2015-06-23 15:15:00,89.19,89.22,89.14,89.18,2600.0,81.9578,81.9854,81.9119,81.9486,2600.0
2015-06-23 15:20:00,89.18,89.26,89.16,89.23,8056.0,81.9486,82.0221,81.9302,81.9946,8056.0
2015-06-23 15:25:00,89.23,89.25,89.2,89.23,2000.0,81.9946,82.0129,81.967,81.9946,2000.0
2015-06-23 15:30:00,89.25,89.28,89.17,89.21,11132.0,82.0129,82.0405,81.9394,81.9762,11132.0
2015-06-23 15:35:00,89.23,89.25,89.16,89.21,6636.0,81.9946,82.0129,81.9302,81.9762,6636.0
2015-06-23 15:40:00,89.25,89.26,89.21,89.21,3228.0,82.0129,82.0221,81.9762,81.9762,3228.0
2015-06-23 15:45:00,89.23,89.24,89.18,89.18,5615.0,81.9946,82.0038,81.9486,81.9486,5615.0
2015-06-23 15:50:00,89.17,89.21,89.17,89.19,5540.0,81.9394,81.9762,81.9394,81.9578,5540.0
2015-06-23 15:55:00,89.19,89.21,89.16,89.17,20047.0,81.9578,81.9762,81.9302,81.9394,20047.0
2015-06-24 09:30:00,89.24,89.33,88.89,89.19,6463.0,82.0038,82.0865,81.6821,81.9578,6463.0
2015-06-24 09:35:00,89.07,89.21,88.96,89.01,2469.0,81.8475,81.9762,81.7465,81.7924,2469.0
2015-06-24 09:40:00,89.0,89.0,88.74,88.82,3241.0,81.7832,81.7832,81.5443,81.6178,3241.0
2015-06-24 09:45:00,88.89,88.9,88.76,88.8,5321.0,81.6821,81.6913,81.5627,81.5994,5321.0
2015-06-24 09:50:00,88.77,88.91,88.71,88.9,7043.0,81.5719,81.7005,81.5167,81.6913,7043.0
2015-06-24 09:55:00,88.88,88.92,88.76,88.81,7770.0,81.6729,81.7097,81.5627,81.6086,7770.0
2015-06-24 10:00:00,88.79,88.8,88.65,88.65,2700.0,81.5902,81.5994,81.4616,81.4616,2700.0
2015-06-24 10:05:00,88.65,88.66,88.51,88.55,4049.0,81.4616,81.4708,81.333,81.3697,4049.0
2015-06-24 10:10:00,88.58,88.61,88.48,88.53,2352.0,81.3973,81.4248,81.3054,81.3513,2352.0
2015-06-24 10:15:00,88.55,88.55,88.3,88.35,4410.0,81.3697,81.3697,81.14,81.1859,4410.0
2015-06-24 10:20:00,88.32,88.39,88.3,88.33,1200.0,81.1584,81.2227,81.14,81.1675,1200.0
2015-06-24 10:25:00,88.34,88.5,88.34,88.43,4600.0,81.1767,81.3238,81.1767,81.2594,4600.0
2015-06-24 10:30:00,88.41,88.57,88.35,88.53,5952.0,81.2411,81.3881,81.1859,81.3513,5952.0
2015-06-24 10:35:00,88.54,88.54,88.39,88.39,2500.0,81.3605,81.3605,81.2227,81.2227,2500.0
2015-06-24 10:40:00,88.37,88.48,88.37,88.41,5641.0,81.2043,81.3054,81.2043,81.2411,5641.0
2015-06-24 10:45:00,88.41,88.41,88.18,88.18,4600.0,81.2411,81.2411,81.0297,81.0297,4600.0
2015-06-24 10:50:00,88.18,88.24,88.14,88.24,4000.0,81.0297,81.0848,80.993,81.0848,4000.0
2015-06-24 10:55:00,88.25,88.31,88.25,88.31,1100.0,81.094,81.1492,81.094,81.1492,1100.0
2015-06-24 11:00:00,88.29,88.31,88.17,88.17,5000.0,81.1308,81.1492,81.0205,81.0205,5000.0
2015-06-24 11:05:00,88.18,88.18,88.09,88.11,5200.0,81.0297,81.0297,80.947,80.9654,5200.0
2015-06-24 11:10:00,88.12,88.14,88.06,88.09,7760.0,80.9746,80.993,80.9194,80.947,7760.0
2015-06-24 11:15:00,88.06,88.06,88.01,88.02,3350.0,80.9194,80.9194,80.8735,80.8827,3350.0
2015-06-24 11:20:00,88.04,88.05,87.96,87.98,3425.0,80.9011,80.9103,80.8275,80.8459,3425.0
2015-06-24 11:25:00,87.96,88.05,87.96,88.05,2500.0,80.8275,80.9103,80.8275,80.9103,2500.0
2015-06-24 11:30:00,88.05,88.07,87.98,87.99,3650.0,80.9103,80.9286,80.8459,80.8551,3650.0
2015-06-24 11:35:00,87.99,87.99,87.93,87.93,3026.0,80.8551,80.8551,80.8,80.8,3026.0
2015-06-24 11:40:00,87.92,87.99,87.92,87.94,3300.0,80.7908,80.8551,80.7908,80.8092,3300.0
2015-06-24 11:45:00,87.99,87.99,87.83,87.88,2045.0,80.8551,80.8551,80.7081,80.754,2045.0
2015-06-24 11:50:00,87.87,87.9,87.81,87.81,2900.0,80.7448,80.7724,80.6897,80.6897,2900.0
2015-06-24 11:55:00,87.81,87.87,87.81,87.82,3200.0,80.6897,80.7448,80.6897,80.6989,3200.0
2015-06-24 12:00:00,87.79,87.8,87.62,87.66,3869.0,80.6713,80.6805,80.5151,80.5519,3869.0
2015-06-24 12:05:00,87.69,87.7,87.55,87.58,3300.0,80.5794,80.5886,80.4508,80.4784,3300.0
2015-06-24 12:10:00,87.59,87.68,87.59,87.59,2600.0,80.4876,80.5703,80.4876,80.4876,2600.0
2015-06-24 12:15:00,87.59,87.61,87.56,87.56,3342.0,80.4876,80.5059,80.46,80.46,3342.0
2015-06-24 12:20:00,87.58,87.58,87.5,87.57,2247.0,80.4784,80.4784,80.4048,80.4692,2247.0
2015-06-24 12:25:00,87.6,87.66,87.56,87.64,9830.0,80.4967,80.5519,80.46,80.5335,9830.0
2015-06-24 12:30:00,87.63,87.65,87.61,87.61,1944.0,80.5243,80.5427,80.5059,80.5059,1944.0
2015-06-24 12:35:00,87.59,87.66,87.59,87.66,900.0,80.4876,80.5519,80.4876,80.5519,900.0
2015-06-24 12:40:00,87.65,87.65,87.57,87.61,1500.0,80.5427,80.5427,80.4692,80.5059,1500.0
2015-06-24 12:45:00,87.61,87.64,87.55,87.55,1400.0,80.5059,80.5335,80.4508,80.4508,1400.0
2015-06-24 12:50:00,87.55,87.55,87.43,87.49,3287.0,80.4508,80.4508,80.3405,80.3957,3287.0
2015-06-24 12:55:00,87.49,87.5,87.46,87.5,1200.0,80.3957,80.4048,80.3681,80.4048,1200.0
2015-06-24 13:00:00,87.48,87.54,87.44,87.45,2482.0,80.3865,80.4416,80.3497,80.3589,2482.0
2015-06-24 13:05:00,87.44,87.54,87.44,87.53,3285.0,80.3497,80.4416,80.3497,80.4324,3285.0
2015-06-24 13:10:00,87.54,87.55,87.45,87.45,1946.0,80.4416,80.4508,80.3589,80.3589,1946.0
2015-06-24 13:15:00,87.47,87.47,87.35,87.38,2406.0,80.3773,80.3773,80.267,80.2946,2406.0
2015-06-24 13:20:00,87.37,87.38,87.27,87.3,3013.0,80.2854,80.2946,80.1935,80.2211,3013.0
2015-06-24 13:25:00,87.27,87.3,87.21,87.23,2400.0,80.1935,80.2211,80.1384,80.1567,2400.0
2015-06-24 13:30:00,87.25,87.41,87.25,87.41,1700.0,80.1751,80.3221,80.1751,80.3221,1700.0
2015-06-24 13:35:00,87.41,87.42,87.29,87.31,2737.0,80.3221,80.3313,80.2119,80.2303,2737.0
2015-06-24 13:40:00,87.32,87.37,87.31,87.36,1150.0,80.2394,80.2854,80.2303,80.2762,1150.0
2015-06-24 13:45:00,87.35,87.47,87.35,87.47,4100.0,80.267,80.3773,80.267,80.3773,4100.0
2015-06-24 13:50:00,87.47,87.47,87.44,87.47,1700.0,80.3773,80.3773,80.3497,80.3773,1700.0
2015-06-24 13:55:00,87.48,87.58,87.48,87.58,2375.0,80.3865,80.4784,80.3865,80.4784,2375.0
2015-06-24 14:00:00,87.6,87.61,87.51,87.53,3600.0,80.4967,80.5059,80.414,80.4324,3600.0
2015-06-24 14:05:00,87.52,87.53,87.46,87.46,7197.0,80.4232,80.4324,80.3681,80.3681,7197.0
2015-06-24 14:10:00,87.47,87.56,87.46,87.53,4399.0,80.3773,80.46,80.3681,80.4324,4399.0
2015-06-24 14:15:00,87.53,87.59,87.53,87.55,4694.0,80.4324,80.4876,80.4324,80.4508,4694.0
2015-06-24 14:20:00,87.56,87.64,87.56,87.62,6179.0,80.46,80.5335,80.46,80.5151,6179.0
2015-06-24 14:25:00,87.61,87.63,87.55,87.63,6350.0,80.5059,80.5243,80.4508,80.5243,6350.0
2015-06-24 14:30:00,87.62,87.65,87.61,87.65,1318.0,80.5151,80.5427,80.5059,80.5427,1318.0
2015-06-24 14:35:00,87.66,87.73,87.64,87.73,4126.0,80.5519,80.6162,80.5335,80.6162,4126.0
2015-06-24 14:40:00,87.73,87.79,87.72,87.79,5234.0,80.6162,80.6713,80.607,80.6713,5234.0
2015-06-24 14:45:00,87.79,88.0,87.79,87.98,11996.0,80.6713,80.8643,80.6713,80.8459,11996.0
2015-06-24 14:50:00,87.96,88.02,87.9,87.98,10607.0,80.8275,80.8827,80.7724,80.8459,10607.0
2015-06-24 14:55:00,87.99,88.01,87.9,87.9,7200.0,80.8551,80.8735,80.7724,80.7724,7200.0
2015-06-24 15:00:00,87.91,87.97,87.85,87.94,8400.0,80.7816,80.8367,80.7265,80.8092,8400.0
2015-06-24 15:05:00,87.91,87.94,87.79,87.79,8350.0,80.7816,80.8092,80.6713,80.6713,8350.0
2015-06-24 15:10:00,87.76,87.84,87.75,87.82,10100.0,80.6438,80.7173,80.6346,80.6989,10100.0
2015-06-24 15:15:00,87.82,87.86,87.78,87.85,6900.0,80.6989,80.7357,80.6621,80.7265,6900.0
2015-06-24 15:20:00,87.85,87.86,87.77,87.84,8000.0,80.7265,80.7357,80.653,80.7173,8000.0
2015-06-24 15:25:00,87.84,87.93,87.84,87.89,14500.0,80.7173,80.8,80.7173,80.7632,14500.0
2015-06-24 15:30:00,87.91,87.94,87.9,87.91,6836.0,80.7816,80.8092,80.7724,80.7816,6836.0
2015-06-24 15:35:00,87.91,87.91,87.78,87.83,16022.0,80.7816,80.7816,80.6621,80.7081,16022.0
2015-06-24 15:40:00,87.81,87.88,87.81,87.84,18213.0,80.6897,80.754,80.6897,80.7173,18213.0
2015-06-24 15:45:00,87.83,87.84,87.78,87.84,14879.0,80.7081,80.7173,80.6621,80.7173,14879.0
2015-06-24 15:50:00,87.84,87.84,87.79,87.8,23706.0,80.7173,80.7173,80.6713,80.6805,23706.0
2015-06-24 15:55:00,87.8,87.87,87.73,87.76,48901.0,80.6805,80.7448,80.6162,80.6438,48901.0
2015-06-25 09:30:00,88.03,88.03,87.48,87.58,3946.0,80.8919,80.8919,80.3865,80.4784,3946.0
2015-06-25 09:35:00,87.76,87.87,87.54,87.7,3500.0,80.6438,80.7448,80.4416,80.5886,3500.0
2015-06-25 09:40:00,87.6,87.63,87.25,87.63,4445.0,80.4967,80.5243,80.1751,80.5243,4445.0
2015-06-25 09:45:00,87.73,87.73,87.66,87.69,2052.0,80.6162,80.6162,80.5519,80.5794,2052.0
2015-06-25 09:50:00,87.64,87.73,87.5,87.5,1500.0,80.5335,80.6162,80.4048,80.4048,1500.0
2015-06-25 09:55:00,87.46,87.52,87.37,87.41,8564.0,80.3681,80.4232,80.2854,80.3221,8564.0
2015-06-25 10:00:00,87.5,87.5,87.35,87.37,2451.0,80.4048,80.4048,80.267,80.2854,2451.0
2015-06-25 10:05:00,87.38,87.44,87.35,87.35,1400.0,80.2946,80.3497,80.267,80.267,1400.0
2015-06-25 10:10:00,87.39,87.4,87.3,87.38,20400.0,80.3038,80.313,80.2211,80.2946,20400.0
2015-06-25 10:15:00,87.37,87.41,87.31,87.41,18350.0,80.2854,80.3221,80.2303,80.3221,18350.0
2015-06-25 10:20:00,87.43,87.47,87.38,87.38,25000.0,80.3405,80.3773,80.2946,80.2946,25000.0
2015-06-25 10:25:00,87.37,87.38,87.32,87.35,8200.0,80.2854,80.2946,80.2394,80.267,8200.0
2015-06-25 10:30:00,87.34,87.38,87.31,87.32,7600.0,80.2578,80.2946,80.2303,80.2394,7600.0
2015-06-25 10:35:00,87.34,87.37,87.33,87.36,5906.0,80.2578,80.2854,80.2486,80.2762,5906.0
2015-06-25 10:40:00,87.37,87.43,87.32,87.37,11200.0,80.2854,80.3405,80.2394,80.2854,11200.0
2015-06-25 10:45:00,87.37,87.4,87.28,87.3,26360.0,80.2854,80.313,80.2027,80.2211,26360.0
2015-06-25 10:50:00,87.33,87.38,87.29,87.32,2100.0,80.2486,80.2946,80.2119,80.2394,2100.0
2015-06-25 10:55:00,87.33,87.47,87.33,87.47,11153.0,80.2486,80.3773,80.2486,80.3773,11153.0
2015-06-25 11:00:00,87.44,87.45,87.39,87.44,5993.0,80.3497,80.3589,80.3038,80.3497,5993.0
2015-06-25 11:05:00,87.43,87.46,87.35,87.35,5997.0,80.3405,80.3681,80.267,80.267,5997.0
2015-06-25 11:10:00,87.36,87.39,87.31,87.39,4800.0,80.2762,80.3038,80.2303,80.3038,4800.0
2015-06-25 11:15:00,87.38,87.4,87.35,87.4,3800.0,80.2946,80.313,80.267,80.313,3800.0
2015-06-25 11:20:00,87.4,87.4,87.25,87.25,1680.0,80.313,80.313,80.1751,80.1751,1680.0
2015-06-25 11:25:00,87.28,87.29,87.17,87.19,3107.0,80.2027,80.2119,80.1016,80.12,3107.0
2015-06-25 11:30:00,87.21,87.22,87.07,87.08,13703.0,80.1384,80.1476,80.0097,80.0189,13703.0
2015-06-25 11:35:00,87.1,87.16,87.1,87.16,6600.0,80.0373,80.0924,80.0373,80.0924,6600.0
2015-06-25 11:40:00,87.13,87.15,87.08,87.11,3200.0,80.0649,80.0832,80.0189,80.0465,3200.0
2015-06-25 11:45:00,87.09,87.1,87.05,87.06,3300.0,80.0281,80.0373,79.9913,80.0005,3300.0
2015-06-25 11:50:00,87.04,87.07,87.01,87.03,2501.0,79.9822,80.0097,79.9546,79.973,2501.0
2015-06-25 11:55:00,87.06,87.06,86.99,86.99,5550.0,80.0005,80.0005,79.9362,79.9362,5550.0
2015-06-25 12:00:00,87.0,87.05,86.95,86.97,5237.0,79.9454,79.9913,79.8994,79.9178,5237.0
2015-06-25 12:05:00,86.99,87.04,86.99,87.03,1200.0,79.9362,79.9822,79.9362,79.973,1200.0
2015-06-25 12:10:00,87.02,87.02,86.94,86.94,2490.0,79.9638,79.9638,79.8903,79.8903,2490.0
2015-06-25 12:15:00,86.94,87.04,86.94,87.04,1912.0,79.8903,79.9822,79.8903,79.9822,1912.0
2015-06-25 12:20:00,87.02,87.03,86.97,86.97,1400.0,79.9638,79.973,79.9178,79.9178,1400.0
2015-06-25 12:25:00,86.97,86.97,86.81,86.81,2315.0,79.9178,79.9178,79.7708,79.7708,2315.0
2015-06-25 12:30:00,86.84,86.96,86.84,86.96,900.0,79.7984,79.9086,79.7984,79.9086,900.0
2015-06-25 12:35:00,86.92,86.94,86.82,86.88,2500.0,79.8719,79.8903,79.78,79.8351,2500.0
2015-06-25 12:40:00,86.87,86.88,86.85,86.85,950.0,79.8259,79.8351,79.8076,79.8076,950.0
2015-06-25 12:45:00,86.87,86.94,86.86,86.91,2600.0,79.8259,79.8903,79.8167,79.8627,2600.0
2015-06-25 12:50:00,86.9,86.91,86.85,86.9,2100.0,79.8535,79.8627,79.8076,79.8535,2100.0
2015-06-25 12:55:00,86.88,86.88,86.82,86.84,1600.0,79.8351,79.8351,79.78,79.7984,1600.0
2015-06-25 13:00:00,86.84,86.86,86.82,86.86,2946.0,79.7984,79.8167,79.78,79.8167,2946.0
2015-06-25 13:05:00,86.85,86.94,86.85,86.93,3500.0,79.8076,79.8903,79.8076,79.8811,3500.0
2015-06-25 13:10:00,86.96,86.99,86.96,86.97,1400.0,79.9086,79.9362,79.9086,79.9178,1400.0
2015-06-25 13:15:00,86.96,86.97,86.91,86.95,2800.0,79.9086,79.9178,79.8627,79.8994,2800.0
2015-06-25 13:20:00,86.95,86.95,86.88,86.88,1600.0,79.8994,79.8994,79.8351,79.8351,1600.0
2015-06-25 13:25:00,86.89,86.89,86.85,86.87,4600.0,79.8443,79.8443,79.8076,79.8259,4600.0
2015-06-25 13:30:00,86.86,86.86,86.79,86.79,4900.0,79.8167,79.8167,79.7524,79.7524,4900.0
2015-06-25 13:35:00,86.77,86.79,86.75,86.77,3800.0,79.734,79.7524,79.7157,79.734,3800.0
2015-06-25 13:40:00,86.76,86.82,86.72,86.74,4505.0,79.7249,79.78,79.6881,79.7065,4505.0
2015-06-25 13:45:00,86.73,86.75,86.71,86.74,3800.0,79.6973,79.7157,79.6789,79.7065,3800.0
2015-06-25 13:50:00,86.76,86.8,86.73,86.8,2800.0,79.7249,79.7616,79.6973,79.7616,2800.0
2015-06-25 13:55:00,86.78,86.79,86.73,86.75,4600.0,79.7432,79.7524,79.6973,79.7157,4600.0
2015-06-25 14:00:00,86.75,86.77,86.7,86.73,4431.0,79.7157,79.734,79.6697,79.6973,4431.0
2015-06-25 14:05:00,86.73,86.74,86.66,86.67,3565.0,79.6973,79.7065,79.633,79.6422,3565.0
2015-06-25 14:10:00,86.66,86.67,86.57,86.63,8550.0,79.633,79.6422,79.5503,79.6054,8550.0
2015-06-25 14:15:00,86.61,86.67,86.58,86.64,6000.0,79.587,79.6422,79.5595,79.6146,6000.0
2015-06-25 14:20:00,86.65,86.65,86.49,86.49,6200.0,79.6238,79.6238,79.4767,79.4767,6200.0
2015-06-25 14:25:00,86.46,86.46,86.38,86.42,6200.0,79.4492,79.4492,79.3757,79.4124,6200.0
2015-06-25 14:30:00,86.43,86.53,86.41,86.52,4600.0,79.4216,79.5135,79.4032,79.5043,4600.0
2015-06-25 14:35:00,86.52,86.52,86.44,86.49,9153.0,79.5043,79.5043,79.4308,79.4767,9153.0
2015-06-25 14:40:00,86.5,86.53,86.43,86.45,8805.0,79.4859,79.5135,79.4216,79.44,8805.0
2015-06-25 14:45:00,86.47,86.61,86.47,86.52,5100.0,79.4584,79.587,79.4584,79.5043,5100.0
2015-06-25 14:50:00,86.5,86.5,86.45,86.47,7600.0,79.4859,79.4859,79.44,79.4584,7600.0
2015-06-25 14:55:00,86.49,86.59,86.46,86.56,5600.0,79.4767,79.5686,79.4492,79.5411,5600.0
2015-06-25 15:00:00,86.55,86.61,86.51,86.61,7000.0,79.5319,79.587,79.4951,79.587,7000.0
2015-06-25 15:05:00,86.62,86.7,86.61,86.69,7968.0,79.5962,79.6697,79.587,79.6605,7968.0
2015-06-25 15:10:00,86.69,86.69,86.56,86.58,6100.0,79.6605,79.6605,79.5411,79.5595,6100.0
2015-06-25 15:15:00,86.59,86.65,86.58,86.64,9214.0,79.5686,79.6238,79.5595,79.6146,9214.0
2015-06-25 15:20:00,86.64,86.66,86.59,86.61,8625.0,79.6146,79.633,79.5686,79.587,8625.0
2015-06-25 15:25:00,86.61,86.61,86.58,86.61,10961.0,79.587,79.587,79.5595,79.587,10961.0
2015-06-25 15:30:00,86.6,86.64,86.56,86.56,10023.0,79.5778,79.6146,79.5411,79.5411,10023.0
2015-06-25 15:35:00,86.58,86.61,86.55,86.58,11582.0,79.5595,79.587,79.5319,79.5595,11582.0
2015-06-25 15:40:00,86.59,86.59,86.49,86.54,14610.0,79.5686,79.5686,79.4767,79.5227,14610.0
2015-06-25 15:45:00,86.54,86.57,86.5,86.57,19254.0,79.5227,79.5503,79.4859,79.5503,19254.0
2015-06-25 15:50:00,86.58,86.58,86.53,86.58,14954.0,79.5595,79.5595,79.5135,79.5595,14954.0
2015-06-25 15:55:00,86.58,86.68,86.58,86.58,33156.0,79.5595,79.6513,79.5595,79.5595,33156.0
2015-06-26 09:30:00,86.89,86.89,86.89,86.89,3986.0,79.8443,79.8443,79.8443,79.8443,3986.0
2015-06-26 09:35:00,86.76,86.77,86.58,86.68,5300.0,79.7249,79.734,79.5595,79.6513,5300.0
2015-06-26 09:40:00,86.61,86.98,86.57,86.98,1900.0,79.587,79.927,79.5503,79.927,1900.0
2015-06-26 09:45:00,86.9,87.05,86.9,87.02,4500.0,79.8535,79.9913,79.8535,79.9638,4500.0
2015-06-26 09:50:00,87.02,87.05,86.93,87.01,2400.0,79.9638,79.9913,79.8811,79.9546,2400.0
2015-06-26 09:55:00,87.04,87.24,87.04,87.24,1100.0,79.9822,80.1659,79.9822,80.1659,1100.0
2015-06-26 10:00:00,87.22,87.32,87.22,87.3,3760.0,80.1476,80.2394,80.1476,80.2211,3760.0
2015-06-26 10:05:00,87.36,87.37,87.21,87.37,2849.0,80.2762,80.2854,80.1384,80.2854,2849.0
2015-06-26 10:10:00,87.34,87.34,87.21,87.21,2400.0,80.2578,80.2578,80.1384,80.1384,2400.0
2015-06-26 10:15:00,87.25,87.25,87.16,87.17,1874.0,80.1751,80.1751,80.0924,80.1016,1874.0
2015-06-26 10:20:00,87.13,87.15,86.95,87.0,1600.0,80.0649,80.0832,79.8994,79.9454,1600.0
2015-06-26 10:25:00,86.98,87.15,86.97,87.15,1300.0,79.927,80.0832,79.9178,80.0832,1300.0
2015-06-26 10:30:00,87.11,87.13,87.05,87.07,900.0,80.0465,80.0649,79.9913,80.0097,900.0
2015-06-26 10:35:00,87.06,87.19,87.06,87.18,1995.0,80.0005,80.12,80.0005,80.1108,1995.0
2015-06-26 10:40:00,87.2,87.2,87.08,87.08,600.0,80.1292,80.1292,80.0189,80.0189,600.0
2015-06-26 10:45:00,87.08,87.12,87.06,87.08,1300.0,80.0189,80.0557,80.0005,80.0189,1300.0
2015-06-26 10:50:00,87.11,87.11,87.03,87.03,1200.0,80.0465,80.0465,79.973,79.973,1200.0
2015-06-26 10:55:00,87.02,87.03,86.73,86.73,2970.0,79.9638,79.973,79.6973,79.6973,2970.0
2015-06-26 11:00:00,86.74,86.81,86.74,86.81,700.0,79.7065,79.7708,79.7065,79.7708,700.0
2015-06-26 11:05:00,86.75,86.92,86.75,86.91,5500.0,79.7157,79.8719,79.7157,79.8627,5500.0
2015-06-26 11:10:00,86.9,86.91,86.84,86.88,1600.0,79.8535,79.8627,79.7984,79.8351,1600.0
2015-06-26 11:15:00,86.84,86.85,86.76,86.84,2421.0,79.7984,79.8076,79.7249,79.7984,2421.0
2015-06-26 11:20:00,86.84,86.88,86.6,86.74,17482.0,79.7984,79.8351,79.5778,79.7065,17482.0
2015-06-26 11:25:00,86.75,86.82,86.75,86.8,2200.0,79.7157,79.78,79.7157,79.7616,2200.0
2015-06-26 11:30:00,86.81,86.81,86.58,86.63,1900.0,79.7708,79.7708,79.5595,79.6054,1900.0
2015-06-26 11:35:00,86.63,86.69,86.6,86.68,3620.0,79.6054,79.6605,79.5778,79.6513,3620.0
2015-06-26 11:40:00,86.7,86.72,86.63,86.67,2000.0,79.6697,79.6881,79.6054,79.6422,2000.0
2015-06-26 11:45:00,86.68,86.71,86.66,86.69,1650.0,79.6513,79.6789,79.633,79.6605,1650.0
2015-06-26 11:50:00,86.63,86.67,86.55,86.56,1600.0,79.6054,79.6422,79.5319,79.5411,1600.0
2015-06-26 11:55:00,86.59,86.65,86.56,86.59,1540.0,79.5686,79.6238,79.5411,79.5686,1540.0
2015-06-26 12:00:00,86.63,86.66,86.61,86.66,1000.0,79.6054,79.633,79.587,79.633,1000.0
2015-06-26 12:05:00,86.67,86.68,86.64,86.66,800.0,79.6422,79.6513,79.6146,79.633,800.0
2015-06-26 12:10:00,86.64,86.66,86.57,86.66,1000.0,79.6146,79.633,79.5503,79.633,1000.0
2015-06-26 12:15:00,86.65,86.67,86.58,86.65,5000.0,79.6238,79.6422,79.5595,79.6238,5000.0
2015-06-26 12:20:00,86.64,86.64,86.64,86.64,200.0,79.6146,79.6146,79.6146,79.6146,200.0
2015-06-26 12:25:00,86.66,86.7,86.64,86.67,1100.0,79.633,79.6697,79.6146,79.6422,1100.0
2015-06-26 12:30:00,86.7,86.7,86.54,86.54,1000.0,79.6697,79.6697,79.5227,79.5227,1000.0
2015-06-26 12:35:00,86.57,86.58,86.52,86.53,2231.0,79.5503,79.5595,79.5043,79.5135,2231.0
2015-06-26 12:40:00,86.61,86.61,86.45,86.46,4500.0,79.587,79.587,79.44,79.4492,4500.0
2015-06-26 12:45:00,86.5,86.54,86.47,86.47,2500.0,79.4859,79.5227,79.4584,79.4584,2500.0
2015-06-26 12:50:00,86.46,86.48,86.37,86.43,1621.0,79.4492,79.4676,79.3665,79.4216,1621.0
2015-06-26 12:55:00,86.36,86.36,86.3,86.3,2700.0,79.3573,79.3573,79.3022,79.3022,2700.0
2015-06-26 13:00:00,86.3,86.38,86.24,86.24,8160.0,79.3022,79.3757,79.247,79.247,8160.0
2015-06-26 13:05:00,86.25,86.31,86.22,86.26,3200.0,79.2562,79.3113,79.2286,79.2654,3200.0
2015-06-26 13:10:00,86.22,86.22,86.13,86.15,1757.0,79.2286,79.2286,79.1459,79.1643,1757.0
2015-06-26 13:15:00,86.16,86.26,86.16,86.19,1700.0,79.1735,79.2654,79.1735,79.2011,1700.0
2015-06-26 13:20:00,86.19,86.19,86.14,86.16,2200.0,79.2011,79.2011,79.1551,79.1735,2200.0
2015-06-26 13:25:00,86.17,86.29,86.17,86.24,10900.0,79.1827,79.293,79.1827,79.247,10900.0
2015-06-26 13:30:00,86.21,86.21,86.2,86.21,500.0,79.2195,79.2195,79.2103,79.2195,500.0
2015-06-26 13:35:00,86.26,86.29,86.26,86.27,700.0,79.2654,79.293,79.2654,79.2746,700.0
2015-06-26 13:40:00,86.28,86.42,86.28,86.41,3373.0,79.2838,79.4124,79.2838,79.4032,3373.0
2015-06-26 13:45:00,86.44,86.48,86.44,86.46,1300.0,79.4308,79.4676,79.4308,79.4492,1300.0
2015-06-26 13:50:00,86.47,86.47,86.42,86.43,2232.0,79.4584,79.4584,79.4124,79.4216,2232.0
2015-06-26 13:55:00,86.41,86.48,86.37,86.45,1200.0,79.4032,79.4676,79.3665,79.44,1200.0
2015-06-26 14:00:00,86.48,86.48,86.39,86.39,700.0,79.4676,79.4676,79.3849,79.3849,700.0
2015-06-26 14:05:00,86.4,86.4,86.35,86.37,1000.0,79.394,79.394,79.3481,79.3665,1000.0
2015-06-26 14:10:00,86.35,86.36,86.27,86.36,3500.0,79.3481,79.3573,79.2746,79.3573,3500.0
2015-06-26 14:15:00,86.4,86.46,86.38,86.38,1431.0,79.394,79.4492,79.3757,79.3757,1431.0
2015-06-26 14:20:00,86.35,86.42,86.35,86.42,2046.0,79.3481,79.4124,79.3481,79.4124,2046.0
2015-06-26 14:25:00,86.43,86.57,86.41,86.57,3235.0,79.4216,79.5503,79.4032,79.5503,3235.0
2015-06-26 14:30:00,86.54,86.54,86.47,86.49,1500.0,79.5227,79.5227,79.4584,79.4767,1500.0
2015-06-26 14:35:00,86.5,86.5,86.49,86.49,200.0,79.4859,79.4859,79.4767,79.4767,200.0
2015-06-26 14:40:00,86.49,86.49,86.43,86.44,2099.0,79.4767,79.4767,79.4216,79.4308,2099.0
2015-06-26 14:45:00,86.45,86.52,86.42,86.48,1400.0,79.44,79.5043,79.4124,79.4676,1400.0
2015-06-26 14:50:00,86.51,86.51,86.5,86.5,500.0,79.4951,79.4951,79.4859,79.4859,500.0
2015-06-26 14:55:00,86.49,86.49,86.45,86.48,2500.0,79.4767,79.4767,79.44,79.4676,2500.0
2015-06-26 15:00:00,86.48,86.58,86.48,86.58,3600.0,79.4676,79.5595,79.4676,79.5595,3600.0
2015-06-26 15:05:00,86.61,86.7,86.61,86.62,11779.0,79.587,79.6697,79.587,79.5962,11779.0
2015-06-26 15:10:00,86.7,86.71,86.64,86.66,3891.0,79.6697,79.6789,79.6146,79.633,3891.0
2015-06-26 15:15:00,86.65,86.66,86.51,86.6,17756.0,79.6238,79.633,79.4951,79.5778,17756.0
2015-06-26 15:20:00,86.59,86.64,86.57,86.62,4700.0,79.5686,79.6146,79.5503,79.5962,4700.0
2015-06-26 15:25:00,86.61,86.7,86.61,86.69,2100.0,79.587,79.6697,79.587,79.6605,2100.0
2015-06-26 15:30:00,86.69,86.69,86.58,86.6,12757.0,79.6605,79.6605,79.5595,79.5778,12757.0
2015-06-26 15:35:00,86.62,86.62,86.52,86.52,4600.0,79.5962,79.5962,79.5043,79.5043,4600.0
2015-06-26 15:40:00,86.51,86.52,86.47,86.48,5261.0,79.4951,79.5043,79.4584,79.4676,5261.0
2015-06-26 15:45:00,86.5,86.57,86.49,86.5,35850.0,79.4859,79.5503,79.4767,79.4859,35850.0
2015-06-26 15:50:00,86.49,86.55,86.49,86.54,12585.0,79.4767,79.5319,79.4767,79.5227,12585.0
2015-06-26 15:55:00,86.55,86.61,86.46,86.49,70694.0,79.5319,79.587,79.4492,79.4767,70694.0
2015-06-29 09:30:00,85.78,86.05,85.45,85.76,10169.0,78.8243,79.0724,78.5211,78.8059,10169.0
2015-06-29 09:35:00,86.07,86.11,86.06,86.11,600.0,79.0908,79.1276,79.0816,79.1276,600.0
2015-06-29 09:40:00,86.13,86.43,86.13,86.18,3774.0,79.1459,79.4216,79.1459,79.1919,3774.0
2015-06-29 09:45:00,86.19,86.41,86.19,86.41,1600.0,79.2011,79.4032,79.2011,79.4032,1600.0
2015-06-29 09:50:00,86.42,86.42,86.11,86.12,1300.0,79.4124,79.4124,79.1276,79.1368,1300.0
2015-06-29 09:55:00,86.02,86.02,85.95,85.95,300.0,79.0449,79.0449,78.9805,78.9805,300.0
2015-06-29 10:00:00,85.95,86.18,85.95,86.14,3365.0,78.9805,79.1919,78.9805,79.1551,3365.0
2015-06-29 10:05:00,86.16,86.28,86.16,86.25,5400.0,79.1735,79.2838,79.1735,79.2562,5400.0
2015-06-29 10:10:00,86.26,86.33,86.19,86.29,4890.0,79.2654,79.3297,79.2011,79.293,4890.0
2015-06-29 10:15:00,86.25,86.35,86.14,86.15,7355.0,79.2562,79.3481,79.1551,79.1643,7355.0
2015-06-29 10:20:00,86.13,86.2,86.07,86.14,11275.0,79.1459,79.2103,79.0908,79.1551,11275.0
2015-06-29 10:25:00,86.18,86.2,85.98,85.99,4001.0,79.1919,79.2103,79.0081,79.0173,4001.0
2015-06-29 10:30:00,85.98,86.01,85.92,85.92,4650.0,79.0081,79.0357,78.953,78.953,4650.0
2015-06-29 10:35:00,85.99,86.06,85.98,86.05,7634.0,79.0173,79.0816,79.0081,79.0724,7634.0
2015-06-29 10:40:00,86.07,86.13,86.03,86.03,8116.0,79.0908,79.1459,79.054,79.054,8116.0
2015-06-29 10:45:00,86.09,86.16,86.04,86.04,1703.0,79.1092,79.1735,79.0632,79.0632,1703.0
2015-06-29 10:50:00,86.02,86.06,85.98,86.04,7401.0,79.0449,79.0816,79.0081,79.0632,7401.0
2015-06-29 10:55:00,86.0,86.02,85.86,85.86,2608.0,79.0265,79.0449,78.8978,78.8978,2608.0
2015-06-29 11:00:00,85.91,85.93,85.85,85.89,1900.0,78.9438,78.9622,78.8886,78.9254,1900.0
2015-06-29 11:05:00,85.87,85.87,85.71,85.78,1900.0,78.907,78.907,78.76,78.8243,1900.0
2015-06-29 11:10:00,85.76,85.76,85.58,85.58,2702.0,78.8059,78.8059,78.6405,78.6405,2702.0
2015-06-29 11:15:00,85.59,85.64,85.18,85.31,27610.0,78.6497,78.6957,78.273,78.3924,27610.0
2015-06-29 11:20:00,85.3,85.55,85.3,85.54,5780.0,78.3832,78.613,78.3832,78.6038,5780.0
2015-06-29 11:25:00,85.51,85.55,85.48,85.54,5401.0,78.5762,78.613,78.5486,78.6038,5401.0
2015-06-29 11:30:00,85.53,85.57,85.48,85.53,3334.0,78.5946,78.6313,78.5486,78.5946,3334.0
2015-06-29 11:35:00,85.51,85.55,85.35,85.35,2900.0,78.5762,78.613,78.4292,78.4292,2900.0
2015-06-29 11:40:00,85.41,85.43,85.3,85.3,4728.0,78.4843,78.5027,78.3832,78.3832,4728.0
2015-06-29 11:45:00,85.3,85.34,85.27,85.33,3260.0,78.3832,78.42,78.3557,78.4108,3260.0
2015-06-29 11:50:00,85.32,85.43,85.3,85.41,15947.0,78.4016,78.5027,78.3832,78.4843,15947.0
2015-06-29 11:55:00,85.42,85.42,85.37,85.37,3200.0,78.4935,78.4935,78.4476,78.4476,3200.0
2015-06-29 12:00:00,85.4,85.43,85.35,85.35,3151.0,78.4751,78.5027,78.4292,78.4292,3151.0
2015-06-29 12:05:00,85.35,85.39,85.34,85.39,3500.0,78.4292,78.4659,78.42,78.4659,3500.0
2015-06-29 12:10:00,85.36,85.39,85.35,85.35,2200.0,78.4384,78.4659,78.4292,78.4292,2200.0
2015-06-29 12:15:00,85.3,85.33,85.19,85.19,6930.0,78.3832,78.4108,78.2822,78.2822,6930.0
2015-06-29 12:20:00,85.2,85.28,85.19,85.23,6600.0,78.2914,78.3649,78.2822,78.3189,6600.0
2015-06-29 12:25:00,85.26,85.28,85.23,85.26,2200.0,78.3465,78.3649,78.3189,78.3465,2200.0
2015-06-29 12:30:00,85.24,85.32,85.24,85.28,5430.0,78.3281,78.4016,78.3281,78.3649,5430.0
2015-06-29 12:35:00,85.25,85.28,85.24,85.24,1700.0,78.3373,78.3649,78.3281,78.3281,1700.0
2015-06-29 12:40:00,85.23,85.26,85.23,85.24,2239.0,78.3189,78.3465,78.3189,78.3281,2239.0
2015-06-29 12:45:00,85.21,85.21,85.12,85.17,5240.0,78.3005,78.3005,78.2178,78.2638,5240.0
2015-06-29 12:50:00,85.17,85.17,85.11,85.12,4288.0,78.2638,78.2638,78.2086,78.2178,4288.0
2015-06-29 12:55:00,85.13,85.19,85.09,85.14,7402.0,78.227,78.2822,78.1903,78.2362,7402.0
2015-06-29 13:00:00,85.15,85.15,85.04,85.04,2835.0,78.2454,78.2454,78.1443,78.1443,2835.0
2015-06-29 13:05:00,85.04,85.09,84.96,85.09,3835.0,78.1443,78.1903,78.0708,78.1903,3835.0
2015-06-29 13:10:00,85.09,85.09,84.98,84.98,3095.0,78.1903,78.1903,78.0892,78.0892,3095.0
2015-06-29 13:15:00,84.99,85.01,84.94,85.01,2759.0,78.0984,78.1168,78.0524,78.1168,2759.0
2015-06-29 13:20:00,85.0,85.09,84.97,85.01,6935.0,78.1076,78.1903,78.08,78.1168,6935.0
2015-06-29 13:25:00,85.03,85.03,84.95,85.01,2856.0,78.1351,78.1351,78.0616,78.1168,2856.0
2015-06-29 13:30:00,85.0,85.14,84.99,85.13,4423.0,78.1076,78.2362,78.0984,78.227,4423.0
2015-06-29 13:35:00,85.15,85.15,85.08,85.11,3458.0,78.2454,78.2454,78.1811,78.2086,3458.0
2015-06-29 13:40:00,85.08,85.08,85.02,85.03,6349.0,78.1811,78.1811,78.1259,78.1351,6349.0
2015-06-29 13:45:00,85.04,85.05,84.99,85.01,10404.0,78.1443,78.1535,78.0984,78.1168,10404.0
2015-06-29 13:50:00,84.98,85.0,84.95,84.95,3070.0,78.0892,78.1076,78.0616,78.0616,3070.0
2015-06-29 13:55:00,84.94,85.0,84.87,85.0,3300.0,78.0524,78.1076,77.9881,78.1076,3300.0
2015-06-29 14:00:00,84.97,85.01,84.97,84.97,2752.0,78.08,78.1168,78.08,78.08,2752.0
2015-06-29 14:05:00,84.93,84.95,84.83,84.83,9599.0,78.0432,78.0616,77.9514,77.9514,9599.0
2015-06-29 14:10:00,84.84,84.89,84.79,84.79,3399.0,77.9605,78.0065,77.9146,77.9146,3399.0
2015-06-29 14:15:00,84.83,84.84,84.79,84.8,1400.0,77.9514,77.9605,77.9146,77.9238,1400.0
2015-06-29 14:20:00,84.81,84.81,84.63,84.67,6150.0,77.933,77.933,77.7676,77.8043,6150.0
2015-06-29 14:25:00,84.63,84.68,84.62,84.67,3200.0,77.7676,77.8135,77.7584,77.8043,3200.0
2015-06-29 14:30:00,84.66,84.66,84.52,84.54,5200.0,77.7951,77.7951,77.6665,77.6849,5200.0
2015-06-29 14:35:00,84.52,84.55,84.5,84.55,1600.0,77.6665,77.6941,77.6481,77.6941,1600.0
2015-06-29 14:40:00,84.52,84.68,84.5,84.67,5783.0,77.6665,77.8135,77.6481,77.8043,5783.0
2015-06-29 14:45:00,84.66,84.73,84.66,84.69,1950.0,77.7951,77.8595,77.7951,77.8227,1950.0
2015-06-29 14:50:00,84.7,84.71,84.6,84.63,3275.0,77.8319,77.8411,77.74,77.7676,3275.0
2015-06-29 14:55:00,84.64,84.64,84.55,84.56,1780.0,77.7768,77.7768,77.6941,77.7032,1780.0
2015-06-29 15:00:00,84.55,84.63,84.55,84.59,2400.0,77.6941,77.7676,77.6941,77.7308,2400.0
2015-06-29 15:05:00,84.62,84.66,84.58,84.59,3696.0,77.7584,77.7951,77.7216,77.7308,3696.0
2015-06-29 15:10:00,84.6,84.67,84.59,84.59,3490.0,77.74,77.8043,77.7308,77.7308,3490.0
2015-06-29 15:15:00,84.59,84.61,84.53,84.61,4700.0,77.7308,77.7492,77.6757,77.7492,4700.0
2015-06-29 15:20:00,84.61,84.62,84.51,84.6,4299.0,77.7492,77.7584,77.6573,77.74,4299.0
2015-06-29 15:25:00,84.6,84.6,84.47,84.47,4620.0,77.74,77.74,77.6205,77.6205,4620.0
2015-06-29 15:30:00,84.46,84.51,84.4,84.47,12746.0,77.6114,77.6573,77.5562,77.6205,12746.0
2015-06-29 15:35:00,84.46,84.46,84.38,84.38,9043.0,77.6114,77.6114,77.5378,77.5378,9043.0
2015-06-29 15:40:00,84.38,84.38,84.23,84.23,17722.0,77.5378,77.5378,77.4,77.4,17722.0
2015-06-29 15:45:00,84.21,84.22,84.13,84.19,30316.0,77.3816,77.3908,77.3081,77.3632,30316.0
2015-06-29 15:50:00,84.19,84.32,84.18,84.23,33657.0,77.3632,77.4827,77.3541,77.4,33657.0
2015-06-29 15:55:00,84.23,84.27,84.12,84.17,58191.0,77.4,77.4368,77.2989,77.3449,58191.0
2015-06-30 09:30:00,84.84,84.92,84.57,84.9,7353.0,77.9605,78.0341,77.7124,78.0157,7353.0
2015-06-30 09:35:00,84.89,84.89,84.44,84.54,2080.0,78.0065,78.0065,77.593,77.6849,2080.0
2015-06-30 09:40:00,84.51,84.51,84.31,84.33,2800.0,77.6573,77.6573,77.4735,77.4919,2800.0
2015-06-30 09:45:00,84.33,84.6,84.25,84.46,8475.0,77.4919,77.74,77.4184,77.6114,8475.0
2015-06-30 09:50:00,84.57,84.84,84.57,84.76,2800.0,77.7124,77.9605,77.7124,77.887,2800.0
2015-06-30 09:55:00,84.68,84.86,84.41,84.54,21782.0,77.8135,77.9789,77.5654,77.6849,21782.0
2015-06-30 10:00:00,84.5,84.54,84.41,84.44,2429.0,77.6481,77.6849,77.5654,77.593,2429.0
2015-06-30 10:05:00,84.47,84.59,84.47,84.53,1500.0,77.6205,77.7308,77.6205,77.6757,1500.0
2015-06-30 10:10:00,84.5,84.5,84.34,84.41,2100.0,77.6481,77.6481,77.5011,77.5654,2100.0
2015-06-30 10:15:00,84.39,84.48,84.39,84.42,849.0,77.547,77.6297,77.547,77.5746,849.0
2015-06-30 10:20:00,84.42,84.48,84.34,84.4,2400.0,77.5746,77.6297,77.5011,77.5562,2400.0
2015-06-30 10:25:00,84.41,84.56,84.41,84.56,1700.0,77.5654,77.7032,77.5654,77.7032,1700.0
2015-06-30 10:30:00,84.55,84.56,84.52,84.56,1400.0,77.6941,77.7032,77.6665,77.7032,1400.0
2015-06-30 10:35:00,84.56,84.62,84.44,84.44,2300.0,77.7032,77.7584,77.593,77.593,2300.0
2015-06-30 10:40:00,84.36,84.4,84.26,84.29,3584.0,77.5195,77.5562,77.4276,77.4551,3584.0
2015-06-30 10:45:00,84.32,84.43,84.21,84.26,5400.0,77.4827,77.5838,77.3816,77.4276,5400.0
2015-06-30 10:50:00,84.23,84.43,84.22,84.42,2741.0,77.4,77.5838,77.3908,77.5746,2741.0
2015-06-30 10:55:00,84.38,84.66,84.32,84.57,6600.0,77.5378,77.7951,77.4827,77.7124,6600.0
2015-06-30 11:00:00,84.61,84.61,84.43,84.58,3900.0,77.7492,77.7492,77.5838,77.7216,3900.0
2015-06-30 11:05:00,84.62,84.62,84.56,84.56,1500.0,77.7584,77.7584,77.7032,77.7032,1500.0
2015-06-30 11:10:00,84.55,84.66,84.54,84.61,6324.0,77.6941,77.7951,77.6849,77.7492,6324.0
2015-06-30 11:15:00,84.61,84.86,84.61,84.84,4700.0,77.7492,77.9789,77.7492,77.9605,4700.0
2015-06-30 11:20:00,84.84,84.88,84.72,84.77,4400.0,77.9605,77.9973,77.8503,77.8962,4400.0
2015-06-30 11:25:00,84.72,84.79,84.41,84.5,8700.0,77.8503,77.9146,77.5654,77.6481,8700.0
2015-06-30 11:30:00,84.51,84.56,84.49,84.49,2600.0,77.6573,77.7032,77.6389,77.6389,2600.0
2015-06-30 11:35:00,84.48,84.48,84.36,84.42,1000.0,77.6297,77.6297,77.5195,77.5746,1000.0
2015-06-30 11:40:00,84.46,84.53,84.35,84.38,2400.0,77.6114,77.6757,77.5103,77.5378,2400.0
2015-06-30 11:45:00,84.38,84.41,84.36,84.37,2314.0,77.5378,77.5654,77.5195,77.5287,2314.0
2015-06-30 11:50:00,84.36,84.36,84.26,84.29,1860.0,77.5195,77.5195,77.4276,77.4551,1860.0
2015-06-30 11:55:00,84.29,84.33,84.21,84.23,3600.0,77.4551,77.4919,77.3816,77.4,3600.0
2015-06-30 12:00:00,84.24,84.35,84.24,84.34,1400.0,77.4092,77.5103,77.4092,77.5011,1400.0
2015-06-30 12:05:00,84.33,84.39,84.33,84.38,2429.0,77.4919,77.547,77.4919,77.5378,2429.0
2015-06-30 12:10:00,84.43,84.43,84.36,84.36,2200.0,77.5838,77.5838,77.5195,77.5195,2200.0
2015-06-30 12:15:00,84.37,84.44,84.31,84.37,1600.0,77.5287,77.593,77.4735,77.5287,1600.0
2015-06-30 12:20:00,84.38,84.39,84.23,84.29,2700.0,77.5378,77.547,77.4,77.4551,2700.0
2015-06-30 12:25:00,84.28,84.3,84.08,84.08,3392.0,77.446,77.4643,77.2622,77.2622,3392.0
2015-06-30 12:30:00,84.06,84.19,83.99,84.08,3211.0,77.2438,77.3632,77.1795,77.2622,3211.0
2015-06-30 12:35:00,84.07,84.1,84.04,84.1,3594.0,77.253,77.2805,77.2254,77.2805,3594.0
2015-06-30 12:40:00,84.13,84.24,84.13,84.19,3650.0,77.3081,77.4092,77.3081,77.3632,3650.0
2015-06-30 12:45:00,84.19,84.28,84.17,84.2,3100.0,77.3632,77.446,77.3449,77.3724,3100.0
2015-06-30 12:50:00,84.23,84.3,84.19,84.25,3976.0,77.4,77.4643,77.3632,77.4184,3976.0
2015-06-30 12:55:00,84.29,84.37,84.29,84.34,3587.0,77.4551,77.5287,77.4551,77.5011,3587.0
2015-06-30 13:00:00,84.32,84.44,84.28,84.41,2100.0,77.4827,77.593,77.446,77.5654,2100.0
2015-06-30 13:05:00,84.38,84.4,84.28,84.33,2000.0,77.5378,77.5562,77.446,77.4919,2000.0
2015-06-30 13:10:00,84.33,84.38,84.29,84.38,2200.0,77.4919,77.5378,77.4551,77.5378,2200.0
2015-06-30 13:15:00,84.37,84.41,84.32,84.34,2360.0,77.5287,77.5654,77.4827,77.5011,2360.0
2015-06-30 13:20:00,84.36,84.45,84.34,84.43,2500.0,77.5195,77.6022,77.5011,77.5838,2500.0
2015-06-30 13:25:00,84.46,84.57,84.44,84.54,1900.0,77.6114,77.7124,77.593,77.6849,1900.0
2015-06-30 13:30:00,84.53,84.54,84.5,84.52,1600.0,77.6757,77.6849,77.6481,77.6665,1600.0
2015-06-30 13:35:00,84.59,84.62,84.53,84.6,46800.0,77.7308,77.7584,77.6757,77.74,46800.0
2015-06-30 13:40:00,84.58,84.58,84.54,84.55,1800.0,77.7216,77.7216,77.6849,77.6941,1800.0
2015-06-30 13:45:00,84.57,84.58,84.53,84.58,3400.0,77.7124,77.7216,77.6757,77.7216,3400.0
2015-06-30 13:50:00,84.59,84.72,84.59,84.7,1800.0,77.7308,77.8503,77.7308,77.8319,1800.0
2015-06-30 13:55:00,84.66,84.76,84.63,84.66,5400.0,77.7951,77.887,77.7676,77.7951,5400.0
2015-06-30 14:00:00,84.69,84.72,84.49,84.62,12610.0,77.8227,77.8503,77.6389,77.7584,12610.0
2015-06-30 14:05:00,84.65,84.94,84.65,84.94,9200.0,77.7859,78.0524,77.7859,78.0524,9200.0
2015-06-30 14:10:00,84.93,85.0,84.85,84.87,3900.0,78.0432,78.1076,77.9697,77.9881,3900.0
2015-06-30 14:15:00,84.88,84.88,84.81,84.86,1900.0,77.9973,77.9973,77.933,77.9789,1900.0
2015-06-30 14:20:00,84.91,84.91,84.79,84.81,2400.0,78.0249,78.0249,77.9146,77.933,2400.0
2015-06-30 14:25:00,84.81,84.86,84.6,84.67,13250.0,77.933,77.9789,77.74,77.8043,13250.0
2015-06-30 14:30:00,84.65,84.67,84.58,84.58,2125.0,77.7859,77.8043,77.7216,77.7216,2125.0
2015-06-30 14:35:00,84.6,84.62,84.55,84.55,3811.0,77.74,77.7584,77.6941,77.6941,3811.0
2015-06-30 14:40:00,84.53,84.54,84.36,84.36,6086.0,77.6757,77.6849,77.5195,77.5195,6086.0
2015-06-30 14:45:00,84.36,84.36,84.22,84.3,4958.0,77.5195,77.5195,77.3908,77.4643,4958.0
2015-06-30 14:50:00,84.31,84.33,84.2,84.21,6550.0,77.4735,77.4919,77.3724,77.3816,6550.0
2015-06-30 14:55:00,84.2,84.25,84.09,84.13,13052.0,77.3724,77.4184,77.2714,77.3081,13052.0
2015-06-30 15:00:00,84.12,84.25,84.11,84.18,9299.0,77.2989,77.4184,77.2897,77.3541,9299.0
2015-06-30 15:05:00,84.17,84.18,84.13,84.16,6700.0,77.3449,77.3541,77.3081,77.3357,6700.0
2015-06-30 15:10:00,84.15,84.16,83.96,83.99,13520.0,77.3265,77.3357,77.1519,77.1795,13520.0
2015-06-30 15:15:00,84.01,84.1,83.98,84.03,10550.0,77.1978,77.2805,77.1703,77.2162,10550.0
2015-06-30 15:20:00,84.0,84.06,83.92,83.95,12098.0,77.1887,77.2438,77.1151,77.1427,12098.0
2015-06-30 15:25:00,83.95,84.05,83.95,84.05,8420.0,77.1427,77.2346,77.1427,77.2346,8420.0
2015-06-30 15:30:00,84.04,84.19,84.04,84.15,9415.0,77.2254,77.3632,77.2254,77.3265,9415.0
2015-06-30 15:35:00,84.17,84.17,84.08,84.11,10126.0,77.3449,77.3449,77.2622,77.2897,10126.0
2015-06-30 15:40:00,84.11,84.11,83.95,83.99,20717.0,77.2897,77.2897,77.1427,77.1795,20717.0
2015-06-30 15:45:00,84.04,84.16,83.99,84.11,20082.0,77.2254,77.3357,77.1795,77.2897,20082.0
2015-06-30 15:50:00,84.1,84.14,84.06,84.07,27285.0,77.2805,77.3173,77.2438,77.253,27285.0
2015-06-30 15:55:00,84.08,84.09,83.91,83.92,56526.0,77.2622,77.2714,77.106,77.1151,56526.0
2015-07-01 09:30:00,84.74,84.8,84.31,84.76,28300.0,77.8687,77.9238,77.4735,77.887,28300.0
2015-07-01 09:35:00,84.76,85.29,84.61,85.29,20907.0,77.887,78.3741,77.7492,78.3741,20907.0
2015-07-01 09:40:00,85.26,85.62,85.25,85.27,27475.0,78.3465,78.6773,78.3373,78.3557,27475.0
2015-07-01 09:45:00,85.23,85.26,85.02,85.22,13761.0,78.3189,78.3465,78.1259,78.3097,13761.0
2015-07-01 09:50:00,85.22,85.33,85.13,85.22,19530.0,78.3097,78.4108,78.227,78.3097,19530.0
2015-07-01 09:55:00,85.26,85.4,85.23,85.29,10150.0,78.3465,78.4751,78.3189,78.3741,10150.0
2015-07-01 10:00:00,85.33,85.37,85.28,85.35,9458.0,78.4108,78.4476,78.3649,78.4292,9458.0
2015-07-01 10:05:00,85.35,85.35,85.21,85.3,6500.0,78.4292,78.4292,78.3005,78.3832,6500.0
2015-07-01 10:10:00,85.27,85.27,85.08,85.2,7900.0,78.3557,78.3557,78.1811,78.2914,7900.0
2015-07-01 10:15:00,85.23,85.37,85.23,85.3,19887.0,78.3189,78.4476,78.3189,78.3832,19887.0
2015-07-01 10:20:00,85.3,85.39,85.29,85.34,8050.0,78.3832,78.4659,78.3741,78.42,8050.0
2015-07-01 10:25:00,85.31,85.39,85.31,85.36,11350.0,78.3924,78.4659,78.3924,78.4384,11350.0
2015-07-01 10:30:00,85.37,85.37,85.16,85.24,16953.0,78.4476,78.4476,78.2546,78.3281,16953.0
2015-07-01 10:35:00,85.23,85.35,85.22,85.22,10080.0,78.3189,78.4292,78.3097,78.3097,10080.0
2015-07-01 10:40:00,85.2,85.28,85.2,85.28,4135.0,78.2914,78.3649,78.2914,78.3649,4135.0
2015-07-01 10:45:00,85.3,85.3,85.16,85.17,6583.0,78.3832,78.3832,78.2546,78.2638,6583.0
2015-07-01 10:50:00,85.16,85.23,85.08,85.23,2600.0,78.2546,78.3189,78.1811,78.3189,2600.0
2015-07-01 10:55:00,85.23,85.29,85.22,85.29,2407.0,78.3189,78.3741,78.3097,78.3741,2407.0
2015-07-01 11:00:00,85.3,85.32,85.25,85.3,8848.0,78.3832,78.4016,78.3373,78.3832,8848.0
2015-07-01 11:05:00,85.27,85.35,85.27,85.35,5217.0,78.3557,78.4292,78.3557,78.4292,5217.0
2015-07-01 11:10:00,85.36,85.36,85.27,85.28,8831.0,78.4384,78.4384,78.3557,78.3649,8831.0
2015-07-01 11:15:00,85.29,85.36,85.29,85.29,4350.0,78.3741,78.4384,78.3741,78.3741,4350.0
2015-07-01 11:20:00,85.31,85.33,85.25,85.29,31165.0,78.3924,78.4108,78.3373,78.3741,31165.0
2015-07-01 11:25:00,85.3,85.34,85.23,85.26,4833.0,78.3832,78.42,78.3189,78.3465,4833.0
2015-07-01 11:30:00,85.28,85.32,85.27,85.3,6174.0,78.3649,78.4016,78.3557,78.3832,6174.0
2015-07-01 11:35:00,85.33,85.35,85.3,85.33,8162.0,78.4108,78.4292,78.3832,78.4108,8162.0
2015-07-01 11:40:00,85.34,85.36,85.29,85.29,4268.0,78.42,78.4384,78.3741,78.3741,4268.0
2015-07-01 11:45:00,85.31,85.37,85.29,85.37,3720.0,78.3924,78.4476,78.3741,78.4476,3720.0
2015-07-01 11:50:00,85.37,85.41,85.37,85.39,8680.0,78.4476,78.4843,78.4476,78.4659,8680.0
2015-07-01 11:55:00,85.4,85.44,85.37,85.37,4550.0,78.4751,78.5119,78.4476,78.4476,4550.0
2015-07-01 12:00:00,85.34,85.37,85.33,85.35,14147.0,78.42,78.4476,78.4108,78.4292,14147.0
2015-07-01 12:05:00,85.36,85.43,85.36,85.4,5816.0,78.4384,78.5027,78.4384,78.4751,5816.0
2015-07-01 12:10:00,85.4,85.46,85.4,85.45,5150.0,78.4751,78.5303,78.4751,78.5211,5150.0
2015-07-01 12:15:00,85.45,85.45,85.34,85.4,14847.0,78.5211,78.5211,78.42,78.4751,14847.0
2015-07-01 12:20:00,85.38,85.43,85.37,85.43,11595.0,78.4568,78.5027,78.4476,78.5027,11595.0
2015-07-01 12:25:00,85.45,85.51,85.43,85.5,2700.0,78.5211,78.5762,78.5027,78.567,2700.0
2015-07-01 12:30:00,85.51,85.52,85.47,85.49,5509.0,78.5762,78.5854,78.5395,78.5578,5509.0
2015-07-01 12:35:00,85.47,85.49,85.4,85.45,2803.0,78.5395,78.5578,78.4751,78.5211,2803.0
2015-07-01 12:40:00,85.45,85.47,85.33,85.33,4946.0,78.5211,78.5395,78.4108,78.4108,4946.0
2015-07-01 12:45:00,85.35,85.4,85.35,85.38,5000.0,78.4292,78.4751,78.4292,78.4568,5000.0
2015-07-01 12:50:00,85.39,85.39,85.37,85.37,2106.0,78.4659,78.4659,78.4476,78.4476,2106.0
2015-07-01 12:55:00,85.35,85.35,85.26,85.32,3000.0,78.4292,78.4292,78.3465,78.4016,3000.0
2015-07-01 13:00:00,85.33,85.35,85.29,85.35,7100.0,78.4108,78.4292,78.3741,78.4292,7100.0
2015-07-01 13:05:00,85.37,85.39,85.35,85.37,4699.0,78.4476,78.4659,78.4292,78.4476,4699.0
2015-07-01 13:10:00,85.37,85.46,85.37,85.45,8464.0,78.4476,78.5303,78.4476,78.5211,8464.0
2015-07-01 13:15:00,85.44,85.48,85.42,85.48,2750.0,78.5119,78.5486,78.4935,78.5486,2750.0
2015-07-01 13:20:00,85.48,85.6,85.47,85.53,4013.0,78.5486,78.6589,78.5395,78.5946,4013.0
2015-07-01 13:25:00,85.54,85.56,85.51,85.51,5813.0,78.6038,78.6222,78.5762,78.5762,5813.0
2015-07-01 13:30:00,85.52,85.61,85.51,85.61,6225.0,78.5854,78.6681,78.5762,78.6681,6225.0
2015-07-01 13:35:00,85.61,85.65,85.6,85.61,9308.0,78.6681,78.7049,78.6589,78.6681,9308.0
2015-07-01 13:40:00,85.61,85.68,85.61,85.68,6937.0,78.6681,78.7324,78.6681,78.7324,6937.0
2015-07-01 13:45:00,85.68,85.69,85.65,85.69,3809.0,78.7324,78.7416,78.7049,78.7416,3809.0
2015-07-01 13:50:00,85.72,85.72,85.66,85.68,2300.0,78.7692,78.7692,78.7141,78.7324,2300.0
2015-07-01 13:55:00,85.67,85.67,85.5,85.51,3602.0,78.7232,78.7232,78.567,78.5762,3602.0
2015-07-01 14:00:00,85.51,85.51,85.25,85.3,5901.0,78.5762,78.5762,78.3373,78.3832,5901.0
2015-07-01 14:05:00,85.35,85.35,85.3,85.34,3107.0,78.4292,78.4292,78.3832,78.42,3107.0
2015-07-01 14:10:00,85.33,85.37,85.33,85.36,2485.0,78.4108,78.4476,78.4108,78.4384,2485.0
2015-07-01 14:15:00,85.36,85.36,85.21,85.27,2200.0,78.4384,78.4384,78.3005,78.3557,2200.0
2015-07-01 14:20:00,85.27,85.36,85.23,85.36,11702.0,78.3557,78.4384,78.3189,78.4384,11702.0
2015-07-01 14:25:00,85.36,85.43,85.36,85.41,3962.0,78.4384,78.5027,78.4384,78.4843,3962.0
2015-07-01 14:30:00,85.41,85.41,85.3,85.32,3071.0,78.4843,78.4843,78.3832,78.4016,3071.0
2015-07-01 14:35:00,85.37,85.43,85.35,85.39,5475.0,78.4476,78.5027,78.4292,78.4659,5475.0
2015-07-01 14:40:00,85.39,85.4,85.34,85.34,24833.0,78.4659,78.4751,78.42,78.42,24833.0
2015-07-01 14:45:00,85.34,85.35,85.3,85.33,18943.0,78.42,78.4292,78.3832,78.4108,18943.0
2015-07-01 14:50:00,85.35,85.35,85.29,85.34,6486.0,78.4292,78.4292,78.3741,78.42,6486.0
2015-07-01 14:55:00,85.31,85.31,85.2,85.2,2119.0,78.3924,78.3924,78.2914,78.2914,2119.0
2015-07-01 15:00:00,85.22,85.25,85.18,85.25,5300.0,78.3097,78.3373,78.273,78.3373,5300.0
2015-07-01 15:05:00,85.29,85.3,85.2,85.2,2946.0,78.3741,78.3832,78.2914,78.2914,2946.0
2015-07-01 15:10:00,85.2,85.31,85.2,85.31,2407.0,78.2914,78.3924,78.2914,78.3924,2407.0
2015-07-01 15:15:00,85.29,85.29,85.2,85.22,7046.0,78.3741,78.3741,78.2914,78.3097,7046.0
2015-07-01 15:20:00,85.24,85.3,85.18,85.3,22860.0,78.3281,78.3832,78.273,78.3832,22860.0
2015-07-01 15:25:00,85.32,85.33,85.23,85.29,6352.0,78.4016,78.4108,78.3189,78.3741,6352.0
2015-07-01 15:30:00,85.3,85.31,85.19,85.25,13995.0,78.3832,78.3924,78.2822,78.3373,13995.0
2015-07-01 15:35:00,85.23,85.23,85.1,85.13,14630.0,78.3189,78.3189,78.1995,78.227,14630.0
2015-07-01 15:40:00,85.12,85.17,85.05,85.15,10721.0,78.2178,78.2638,78.1535,78.2454,10721.0
2015-07-01 15:45:00,85.19,85.21,85.12,85.15,30705.0,78.2822,78.3005,78.2178,78.2454,30705.0
2015-07-01 15:50:00,85.19,85.23,85.17,85.23,31262.0,78.2822,78.3189,78.2638,78.3189,31262.0
2015-07-01 15:55:00,85.25,85.32,85.19,85.32,66929.0,78.3373,78.4016,78.2822,78.4016,66929.0
2015-07-02 09:30:00,85.77,85.97,85.77,85.89,11002.0,78.8151,78.9989,78.8151,78.9254,11002.0
2015-07-02 09:35:00,85.79,85.9,85.79,85.86,1200.0,78.8335,78.9346,78.8335,78.8978,1200.0
2015-07-02 09:40:00,85.84,85.86,85.64,85.86,3774.0,78.8795,78.8978,78.6957,78.8978,3774.0
2015-07-02 09:45:00,85.79,85.81,85.7,85.7,3050.0,78.8335,78.8519,78.7508,78.7508,3050.0
2015-07-02 09:50:00,85.66,85.68,85.55,85.64,2169.0,78.7141,78.7324,78.613,78.6957,2169.0
2015-07-02 09:55:00,85.58,85.65,85.54,85.65,2100.0,78.6405,78.7049,78.6038,78.7049,2100.0
2015-07-02 10:00:00,85.66,85.72,85.52,85.69,14551.0,78.7141,78.7692,78.5854,78.7416,14551.0
2015-07-02 10:05:00,85.69,85.75,85.66,85.71,3500.0,78.7416,78.7968,78.7141,78.76,3500.0
2015-07-02 10:10:00,85.66,85.67,85.57,85.67,3000.0,78.7141,78.7232,78.6313,78.7232,3000.0
2015-07-02 10:15:00,85.65,85.82,85.65,85.75,4267.0,78.7049,78.8611,78.7049,78.7968,4267.0
2015-07-02 10:20:00,85.68,85.83,85.66,85.83,6435.0,78.7324,78.8703,78.7141,78.8703,6435.0
2015-07-02 10:25:00,85.8,85.85,85.78,85.85,4100.0,78.8427,78.8886,78.8243,78.8886,4100.0
2015-07-02 10:30:00,85.84,85.86,85.76,85.83,3196.0,78.8795,78.8978,78.8059,78.8703,3196.0
2015-07-02 10:35:00,85.84,85.84,85.67,85.67,1889.0,78.8795,78.8795,78.7232,78.7232,1889.0
2015-07-02 10:40:00,85.68,85.71,85.62,85.7,9000.0,78.7324,78.76,78.6773,78.7508,9000.0
2015-07-02 10:45:00,85.68,85.76,85.63,85.63,3014.0,78.7324,78.8059,78.6865,78.6865,3014.0
2015-07-02 10:50:00,85.62,85.78,85.58,85.74,2350.0,78.6773,78.8243,78.6405,78.7876,2350.0
2015-07-02 10:55:00,85.71,85.76,85.7,85.7,10800.0,78.76,78.8059,78.7508,78.7508,10800.0
2015-07-02 11:00:00,85.66,85.66,85.46,85.54,4800.0,78.7141,78.7141,78.5303,78.6038,4800.0
2015-07-02 11:05:00,85.53,85.57,85.39,85.44,2600.0,78.5946,78.6313,78.4659,78.5119,2600.0
2015-07-02 11:10:00,85.36,85.36,85.25,85.31,2500.0,78.4384,78.4384,78.3373,78.3924,2500.0
2015-07-02 11:15:00,85.31,85.37,85.3,85.32,2548.0,78.3924,78.4476,78.3832,78.4016,2548.0
2015-07-02 11:20:00,85.34,85.34,85.2,85.27,2300.0,78.42,78.42,78.2914,78.3557,2300.0
2015-07-02 11:25:00,85.29,85.38,85.26,85.26,2800.0,78.3741,78.4568,78.3465,78.3465,2800.0
2015-07-02 11:30:00,85.25,85.34,85.25,85.34,1700.0,78.3373,78.42,78.3373,78.42,1700.0
2015-07-02 11:35:00,85.31,85.34,85.25,85.25,2200.0,78.3924,78.42,78.3373,78.3373,2200.0
2015-07-02 11:40:00,85.3,85.3,85.21,85.21,1000.0,78.3832,78.3832,78.3005,78.3005,1000.0
2015-07-02 11:45:00,85.2,85.28,85.18,85.28,1550.0,78.2914,78.3649,78.273,78.3649,1550.0
2015-07-02 11:50:00,85.25,85.25,85.15,85.18,1535.0,78.3373,78.3373,78.2454,78.273,1535.0
2015-07-02 11:55:00,85.14,85.19,85.1,85.15,2266.0,78.2362,78.2822,78.1995,78.2454,2266.0
2015-07-02 12:00:00,85.19,85.23,85.06,85.06,5498.0,78.2822,78.3189,78.1627,78.1627,5498.0
2015-07-02 12:05:00,85.1,85.1,85.02,85.02,2058.0,78.1995,78.1995,78.1259,78.1259,2058.0
2015-07-02 12:10:00,85.02,85.04,84.99,85.03,3078.0,78.1259,78.1443,78.0984,78.1351,3078.0
2015-07-02 12:15:00,85.03,85.05,84.96,84.97,1915.0,78.1351,78.1535,78.0708,78.08,1915.0
2015-07-02 12:20:00,84.98,84.98,84.86,84.86,1300.0,78.0892,78.0892,77.9789,77.9789,1300.0
2015-07-02 12:25:00,84.89,84.96,84.88,84.92,1800.0,78.0065,78.0708,77.9973,78.0341,1800.0
2015-07-02 12:30:00,84.92,84.92,84.88,84.89,1600.0,78.0341,78.0341,77.9973,78.0065,1600.0
2015-07-02 12:35:00,84.89,84.91,84.76,84.76,4900.0,78.0065,78.0249,77.887,77.887,4900.0
2015-07-02 12:40:00,84.76,84.88,84.76,84.83,4218.0,77.887,77.9973,77.887,77.9514,4218.0
2015-07-02 12:45:00,84.82,84.94,84.82,84.91,2200.0,77.9422,78.0524,77.9422,78.0249,2200.0
2015-07-02 12:50:00,84.92,84.92,84.83,84.85,2900.0,78.0341,78.0341,77.9514,77.9697,2900.0
2015-07-02 12:55:00,84.86,84.87,84.79,84.81,3100.0,77.9789,77.9881,77.9146,77.933,3100.0
2015-07-02 13:00:00,84.83,84.83,84.77,84.77,2995.0,77.9514,77.9514,77.8962,77.8962,2995.0
2015-07-02 13:05:00,84.79,84.84,84.77,84.84,1800.0,77.9146,77.9605,77.8962,77.9605,1800.0
2015-07-02 13:10:00,84.85,84.88,84.78,84.78,3345.0,77.9697,77.9973,77.9054,77.9054,3345.0
2015-07-02 13:15:00,84.8,84.89,84.79,84.88,2100.0,77.9238,78.0065,77.9146,77.9973,2100.0
2015-07-02 13:20:00,84.87,84.88,84.83,84.88,1800.0,77.9881,77.9973,77.9514,77.9973,1800.0
2015-07-02 13:25:00,84.88,84.89,84.85,84.89,2089.0,77.9973,78.0065,77.9697,78.0065,2089.0
2015-07-02 13:30:00,84.92,84.94,84.87,84.89,3047.0,78.0341,78.0524,77.9881,78.0065,3047.0
2015-07-02 13:35:00,84.88,84.91,84.88,84.88,1400.0,77.9973,78.0249,77.9973,77.9973,1400.0
2015-07-02 13:40:00,84.9,84.91,84.81,84.91,3000.0,78.0157,78.0249,77.933,78.0249,3000.0
2015-07-02 13:45:00,84.95,84.98,84.95,84.98,1400.0,78.0616,78.0892,78.0616,78.0892,1400.0
2015-07-02 13:50:00,84.97,85.01,84.94,85.0,2200.0,78.08,78.1168,78.0524,78.1076,2200.0
2015-07-02 13:55:00,84.95,84.95,84.86,84.91,2100.0,78.0616,78.0616,77.9789,78.0249,2100.0
2015-07-02 14:00:00,84.9,84.93,84.87,84.93,2972.0,78.0157,78.0432,77.9881,78.0432,2972.0
2015-07-02 14:05:00,84.92,84.93,84.85,84.9,4900.0,78.0341,78.0432,77.9697,78.0157,4900.0
2015-07-02 14:10:00,84.95,84.95,84.86,84.88,2594.0,78.0616,78.0616,77.9789,77.9973,2594.0
2015-07-02 14:15:00,84.85,84.9,84.82,84.9,3549.0,77.9697,78.0157,77.9422,78.0157,3549.0
2015-07-02 14:20:00,84.87,84.93,84.86,84.93,1200.0,77.9881,78.0432,77.9789,78.0432,1200.0
2015-07-02 14:25:00,84.93,84.93,84.88,84.92,2751.0,78.0432,78.0432,77.9973,78.0341,2751.0
2015-07-02 14:30:00,84.9,84.94,84.9,84.94,3300.0,78.0157,78.0524,78.0157,78.0524,3300.0
2015-07-02 14:35:00,84.96,85.05,84.96,85.02,4025.0,78.0708,78.1535,78.0708,78.1259,4025.0
2015-07-02 14:40:00,85.05,85.05,84.95,84.95,2425.0,78.1535,78.1535,78.0616,78.0616,2425.0
2015-07-02 14:45:00,84.97,85.01,84.97,84.99,2000.0,78.08,78.1168,78.08,78.0984,2000.0
2015-07-02 14:50:00,85.02,85.03,84.99,85.0,4200.0,78.1259,78.1351,78.0984,78.1076,4200.0
2015-07-02 14:55:00,85.02,85.13,85.0,85.12,5000.0,78.1259,78.227,78.1076,78.2178,5000.0
2015-07-02 15:00:00,85.13,85.13,85.06,85.06,3000.0,78.227,78.227,78.1627,78.1627,3000.0
2015-07-02 15:05:00,85.04,85.08,85.01,85.01,3624.0,78.1443,78.1811,78.1168,78.1168,3624.0
2015-07-02 15:10:00,85.0,85.05,84.99,85.04,4100.0,78.1076,78.1535,78.0984,78.1443,4100.0
2015-07-02 15:15:00,85.04,85.06,85.01,85.06,7401.0,78.1443,78.1627,78.1168,78.1627,7401.0
2015-07-02 15:20:00,85.06,85.22,85.06,85.22,4500.0,78.1627,78.3097,78.1627,78.3097,4500.0
2015-07-02 15:25:00,85.2,85.23,85.19,85.22,5399.0,78.2914,78.3189,78.2822,78.3097,5399.0
2015-07-02 15:30:00,85.22,85.22,85.13,85.19,12028.0,78.3097,78.3097,78.227,78.2822,12028.0
2015-07-02 15:35:00,85.18,85.25,85.18,85.22,7951.0,78.273,78.3373,78.273,78.3097,7951.0
2015-07-02 15:40:00,85.23,85.29,85.2,85.28,9237.0,78.3189,78.3741,78.2914,78.3649,9237.0
2015-07-02 15:45:00,85.31,85.39,85.28,85.39,16499.0,78.3924,78.4659,78.3649,78.4659,16499.0
2015-07-02 15:50:00,85.39,85.41,85.35,85.36,11684.0,78.4659,78.4843,78.4292,78.4384,11684.0
2015-07-02 15:55:00,85.36,85.51,85.35,85.36,53474.0,78.4384,78.5762,78.4292,78.4384,53474.0
2015-07-06 09:30:00,84.44,84.95,84.13,84.16,10071.0,77.593,78.0616,77.3081,77.3357,10071.0
2015-07-06 09:35:00,84.19,84.6,84.1,84.55,9040.0,77.3632,77.74,77.2805,77.6941,9040.0
2015-07-06 09:40:00,84.38,84.84,84.38,84.84,9688.0,77.5378,77.9605,77.5378,77.9605,9688.0
2015-07-06 09:45:00,84.8,85.02,84.72,85.0,4834.0,77.9238,78.1259,77.8503,78.1076,4834.0
2015-07-06 09:50:00,85.0,85.17,84.99,85.17,2200.0,78.1076,78.2638,78.0984,78.2638,2200.0
2015-07-06 09:55:00,85.07,85.12,84.88,84.94,15764.0,78.1719,78.2178,77.9973,78.0524,15764.0
2015-07-06 10:00:00,84.94,84.99,84.87,84.96,6500.0,78.0524,78.0984,77.9881,78.0708,6500.0
2015-07-06 10:05:00,84.98,85.07,84.93,85.05,5573.0,78.0892,78.1719,78.0432,78.1535,5573.0
2015-07-06 10:10:00,85.1,85.54,85.09,85.54,5120.0,78.1995,78.6038,78.1903,78.6038,5120.0
2015-07-06 10:15:00,85.55,85.64,85.48,85.61,10164.0,78.613,78.6957,78.5486,78.6681,10164.0
2015-07-06 10:20:00,85.54,85.74,85.54,85.6,9767.0,78.6038,78.7876,78.6038,78.6589,9767.0
2015-07-06 10:25:00,85.6,85.74,85.59,85.72,1834.0,78.6589,78.7876,78.6497,78.7692,1834.0
2015-07-06 10:30:00,85.7,85.86,85.68,85.84,6670.0,78.7508,78.8978,78.7324,78.8795,6670.0
2015-07-06 10:35:00,85.8,85.98,85.73,85.94,6279.0,78.8427,79.0081,78.7784,78.9713,6279.0
2015-07-06 10:40:00,85.94,86.21,85.88,86.21,13897.0,78.9713,79.2195,78.9162,79.2195,13897.0
2015-07-06 10:45:00,86.22,86.39,86.18,86.28,7698.0,79.2286,79.3849,79.1919,79.2838,7698.0
2015-07-06 10:50:00,86.21,86.28,86.03,86.05,15812.0,79.2195,79.2838,79.054,79.0724,15812.0
2015-07-06 10:55:00,86.02,86.06,85.75,85.81,4906.0,79.0449,79.0816,78.7968,78.8519,4906.0
2015-07-06 11:00:00,85.75,85.81,85.72,85.75,2100.0,78.7968,78.8519,78.7692,78.7968,2100.0
2015-07-06 11:05:00,85.75,85.75,85.6,85.6,1445.0,78.7968,78.7968,78.6589,78.6589,1445.0
2015-07-06 11:10:00,85.56,85.58,85.49,85.54,1900.0,78.6222,78.6405,78.5578,78.6038,1900.0
2015-07-06 11:15:00,85.53,85.54,85.37,85.42,3700.0,78.5946,78.6038,78.4476,78.4935,3700.0
2015-07-06 11:20:00,85.38,85.47,85.38,85.41,1962.0,78.4568,78.5395,78.4568,78.4843,1962.0
2015-07-06 11:25:00,85.43,85.47,85.4,85.45,2500.0,78.5027,78.5395,78.4751,78.5211,2500.0
2015-07-06 11:30:00,85.45,85.54,85.44,85.54,2400.0,78.5211,78.6038,78.5119,78.6038,2400.0
2015-07-06 11:35:00,85.54,85.65,85.53,85.64,3532.0,78.6038,78.7049,78.5946,78.6957,3532.0
2015-07-06 11:40:00,85.61,85.69,85.58,85.68,2400.0,78.6681,78.7416,78.6405,78.7324,2400.0
2015-07-06 11:45:00,85.63,85.77,85.62,85.72,3915.0,78.6865,78.8151,78.6773,78.7692,3915.0
2015-07-06 11:50:00,85.69,85.71,85.61,85.62,3868.0,78.7416,78.76,78.6681,78.6773,3868.0
2015-07-06 11:55:00,85.6,85.71,85.58,85.65,4593.0,78.6589,78.76,78.6405,78.7049,4593.0
2015-07-06 12:00:00,85.63,85.67,85.62,85.62,2701.0,78.6865,78.7232,78.6773,78.6773,2701.0
2015-07-06 12:05:00,85.62,85.64,85.58,85.59,2300.0,78.6773,78.6957,78.6405,78.6497,2300.0
2015-07-06 12:10:00,85.59,85.72,85.59,85.72,3623.0,78.6497,78.7692,78.6497,78.7692,3623.0
2015-07-06 12:15:00,85.71,85.75,85.68,85.68,3100.0,78.76,78.7968,78.7324,78.7324,3100.0
2015-07-06 12:20:00,85.7,85.75,85.66,85.71,2547.0,78.7508,78.7968,78.7141,78.76,2547.0
2015-07-06 12:25:00,85.7,85.77,85.67,85.74,6147.0,78.7508,78.8151,78.7232,78.7876,6147.0
2015-07-06 12:30:00,85.65,85.65,85.53,85.53,1950.0,78.7049,78.7049,78.5946,78.5946,1950.0
2015-07-06 12:35:00,85.51,85.51,85.43,85.44,3781.0,78.5762,78.5762,78.5027,78.5119,3781.0
2015-07-06 12:40:00,85.41,85.47,85.38,85.47,2700.0,78.4843,78.5395,78.4568,78.5395,2700.0
2015-07-06 12:45:00,85.47,85.47,85.37,85.39,3600.0,78.5395,78.5395,78.4476,78.4659,3600.0
2015-07-06 12:50:00,85.37,85.39,85.35,85.39,1800.0,78.4476,78.4659,78.4292,78.4659,1800.0
2015-07-06 12:55:00,85.39,85.53,85.39,85.5,5579.0,78.4659,78.5946,78.4659,78.567,5579.0
2015-07-06 13:00:00,85.47,85.49,85.44,85.47,1854.0,78.5395,78.5578,78.5119,78.5395,1854.0
2015-07-06 13:05:00,85.49,85.49,85.44,85.44,1900.0,78.5578,78.5578,78.5119,78.5119,1900.0
2015-07-06 13:10:00,85.46,85.48,85.43,85.45,1800.0,78.5303,78.5486,78.5027,78.5211,1800.0
2015-07-06 13:15:00,85.41,85.42,85.28,85.28,4800.0,78.4843,78.4935,78.3649,78.3649,4800.0
2015-07-06 13:20:00,85.31,85.33,85.31,85.33,1900.0,78.3924,78.4108,78.3924,78.4108,1900.0
2015-07-06 13:25:00,85.31,85.37,85.26,85.37,3494.0,78.3924,78.4476,78.3465,78.4476,3494.0
2015-07-06 13:30:00,85.35,85.4,85.34,85.39,3000.0,78.4292,78.4751,78.42,78.4659,3000.0
2015-07-06 13:35:00,85.36,85.42,85.36,85.42,2600.0,78.4384,78.4935,78.4384,78.4935,2600.0
2015-07-06 13:40:00,85.42,85.43,85.34,85.41,3598.0,78.4935,78.5027,78.42,78.4843,3598.0
2015-07-06 13:45:00,85.42,85.51,85.36,85.45,14461.0,78.4935,78.5762,78.4384,78.5211,14461.0
2015-07-06 13:50:00,85.42,85.47,85.35,85.41,6838.0,78.4935,78.5395,78.4292,78.4843,6838.0
2015-07-06 13:55:00,85.43,85.47,85.43,85.44,2400.0,78.5027,78.5395,78.5027,78.5119,2400.0
2015-07-06 14:00:00,85.36,85.46,85.35,85.46,10815.0,78.4384,78.5303,78.4292,78.5303,10815.0
2015-07-06 14:05:00,85.44,85.5,85.44,85.48,1700.0,78.5119,78.567,78.5119,78.5486,1700.0
2015-07-06 14:10:00,85.46,85.54,85.43,85.54,3300.0,78.5303,78.6038,78.5027,78.6038,3300.0
2015-07-06 14:15:00,85.51,85.6,85.5,85.55,4900.0,78.5762,78.6589,78.567,78.613,4900.0
2015-07-06 14:20:00,85.57,85.63,85.54,85.57,5747.0,78.6313,78.6865,78.6038,78.6313,5747.0
2015-07-06 14:25:00,85.5,85.55,85.47,85.53,2400.0,78.567,78.613,78.5395,78.5946,2400.0
2015-07-06 14:30:00,85.51,85.55,85.45,85.55,5438.0,78.5762,78.613,78.5211,78.613,5438.0
2015-07-06 14:35:00,85.56,85.64,85.54,85.64,4939.0,78.6222,78.6957,78.6038,78.6957,4939.0
2015-07-06 14:40:00,85.62,85.7,85.6,85.6,4450.0,78.6773,78.7508,78.6589,78.6589,4450.0
2015-07-06 14:45:00,85.62,85.75,85.62,85.71,4200.0,78.6773,78.7968,78.6773,78.76,4200.0
2015-07-06 14:50:00,85.68,85.7,85.61,85.63,4729.0,78.7324,78.7508,78.6681,78.6865,4729.0
2015-07-06 14:55:00,85.65,85.7,85.63,85.67,3300.0,78.7049,78.7508,78.6865,78.7232,3300.0
2015-07-06 15:00:00,85.65,85.7,85.61,85.61,3825.0,78.7049,78.7508,78.6681,78.6681,3825.0
2015-07-06 15:05:00,85.53,85.64,85.53,85.62,4947.0,78.5946,78.6957,78.5946,78.6773,4947.0
2015-07-06 15:10:00,85.61,85.63,85.55,85.58,5798.0,78.6681,78.6865,78.613,78.6405,5798.0
2015-07-06 15:15:00,85.59,85.6,85.47,85.47,5700.0,78.6497,78.6589,78.5395,78.5395,5700.0
2015-07-06 15:20:00,85.51,85.63,85.51,85.58,10699.0,78.5762,78.6865,78.5762,78.6405,10699.0
2015-07-06 15:25:00,85.6,85.64,85.56,85.63,8013.0,78.6589,78.6957,78.6222,78.6865,8013.0
2015-07-06 15:30:00,85.63,85.75,85.53,85.71,15169.0,78.6865,78.7968,78.5946,78.76,15169.0
2015-07-06 15:35:00,85.71,85.77,85.66,85.73,25036.0,78.76,78.8151,78.7141,78.7784,25036.0
2015-07-06 15:40:00,85.66,85.71,85.59,85.7,11916.0,78.7141,78.76,78.6497,78.7508,11916.0
2015-07-06 15:45:00,85.71,85.75,85.71,85.75,17732.0,78.76,78.7968,78.76,78.7968,17732.0
2015-07-06 15:50:00,85.75,85.88,85.75,85.81,18523.0,78.7968,78.9162,78.7968,78.8519,18523.0
2015-07-06 15:55:00,85.82,85.89,85.74,85.82,53753.0,78.8611,78.9254,78.7876,78.8611,53753.0
2015-07-07 09:30:00,85.79,85.89,85.55,85.66,9245.0,78.8335,78.9254,78.613,78.7141,9245.0
2015-07-07 09:35:00,85.59,85.7,85.4,85.46,3530.0,78.6497,78.7508,78.4751,78.5303,3530.0
2015-07-07 09:40:00,85.4,85.55,85.38,85.4,5500.0,78.4751,78.613,78.4568,78.4751,5500.0
2015-07-07 09:45:00,85.42,85.47,85.32,85.45,16401.0,78.4935,78.5395,78.4016,78.5211,16401.0
2015-07-07 09:50:00,85.4,85.5,85.31,85.42,27599.0,78.4751,78.567,78.3924,78.4935,27599.0
2015-07-07 09:55:00,85.41,85.42,85.02,85.02,4154.0,78.4843,78.4935,78.1259,78.1259,4154.0
2015-07-07 10:00:00,85.07,85.14,84.99,84.99,3972.0,78.1719,78.2362,78.0984,78.0984,3972.0
2015-07-07 10:05:00,84.98,84.98,84.89,84.97,2800.0,78.0892,78.0892,78.0065,78.08,2800.0
2015-07-07 10:10:00,84.98,85.27,84.98,85.14,4552.0,78.0892,78.3557,78.0892,78.2362,4552.0
2015-07-07 10:15:00,85.03,85.05,84.86,84.95,4977.0,78.1351,78.1535,77.9789,78.0616,4977.0
2015-07-07 10:20:00,84.88,84.96,84.84,84.93,32045.0,77.9973,78.0708,77.9605,78.0432,32045.0
2015-07-07 10:25:00,84.92,84.97,84.8,84.94,8800.0,78.0341,78.08,77.9238,78.0524,8800.0
2015-07-07 10:30:00,84.93,84.97,84.69,84.7,14618.0,78.0432,78.08,77.8227,77.8319,14618.0
2015-07-07 10:35:00,84.66,84.66,84.49,84.53,4001.0,77.7951,77.7951,77.6389,77.6757,4001.0
2015-07-07 10:40:00,84.5,84.54,84.33,84.42,34185.0,77.6481,77.6849,77.4919,77.5746,34185.0
2015-07-07 10:45:00,84.39,84.57,84.38,84.56,44147.0,77.547,77.7124,77.5378,77.7032,44147.0
2015-07-07 10:50:00,84.55,84.81,84.55,84.77,89030.0,77.6941,77.933,77.6941,77.8962,89030.0
2015-07-07 10:55:00,84.77,84.77,84.58,84.59,8689.0,77.8962,77.8962,77.7216,77.7308,8689.0
2015-07-07 11:00:00,84.59,84.59,84.33,84.36,9870.0,77.7308,77.7308,77.4919,77.5195,9870.0
2015-07-07 11:05:00,84.32,84.37,84.27,84.33,5400.0,77.4827,77.5287,77.4368,77.4919,5400.0
2015-07-07 11:10:00,84.33,84.46,84.33,84.44,9575.0,77.4919,77.6114,77.4919,77.593,9575.0
2015-07-07 11:15:00,84.42,84.52,84.4,84.48,6600.0,77.5746,77.6665,77.5562,77.6297,6600.0
2015-07-07 11:20:00,84.46,84.48,84.33,84.38,4890.0,77.6114,77.6297,77.4919,77.5378,4890.0
2015-07-07 11:25:00,84.37,84.44,84.34,84.39,16285.0,77.5287,77.593,77.5011,77.547,16285.0
2015-07-07 11:30:00,84.37,84.4,84.17,84.25,19988.0,77.5287,77.5562,77.3449,77.4184,19988.0
2015-07-07 11:35:00,84.2,84.38,84.15,84.36,20987.0,77.3724,77.5378,77.3265,77.5195,20987.0
2015-07-07 11:40:00,84.36,84.71,84.32,84.65,30847.0,77.5195,77.8411,77.4827,77.7859,30847.0
2015-07-07 11:45:00,84.66,84.71,84.51,84.69,28314.0,77.7951,77.8411,77.6573,77.8227,28314.0
2015-07-07 11:50:00,84.66,84.66,84.46,84.63,7747.0,77.7951,77.7951,77.6114,77.7676,7747.0
2015-07-07 11:55:00,84.66,84.96,84.66,84.85,14532.0,77.7951,78.0708,77.7951,77.9697,14532.0
2015-07-07 12:00:00,84.83,84.96,84.76,84.95,15800.0,77.9514,78.0708,77.887,78.0616,15800.0
2015-07-07 12:05:00,84.92,84.99,84.88,84.91,5677.0,78.0341,78.0984,77.9973,78.0249,5677.0
2015-07-07 12:10:00,84.9,84.92,84.78,84.78,2700.0,78.0157,78.0341,77.9054,77.9054,2700.0
2015-07-07 12:15:00,84.78,84.91,84.76,84.87,18848.0,77.9054,78.0249,77.887,77.9881,18848.0
2015-07-07 12:20:00,84.88,84.94,84.87,84.9,8228.0,77.9973,78.0524,77.9881,78.0157,8228.0
2015-07-07 12:25:00,84.9,85.15,84.88,85.14,9053.0,78.0157,78.2454,77.9973,78.2362,9053.0
2015-07-07 12:30:00,85.15,85.21,85.12,85.19,6539.0,78.2454,78.3005,78.2178,78.2822,6539.0
2015-07-07 12:35:00,85.22,85.3,85.15,85.26,5900.0,78.3097,78.3832,78.2454,78.3465,5900.0
2015-07-07 12:40:00,85.26,85.3,85.18,85.23,6805.0,78.3465,78.3832,78.273,78.3189,6805.0
2015-07-07 12:45:00,85.24,85.43,85.24,85.32,5475.0,78.3281,78.5027,78.3281,78.4016,5475.0
2015-07-07 12:50:00,85.31,85.59,85.3,85.59,12552.0,78.3924,78.6497,78.3832,78.6497,12552.0
2015-07-07 12:55:00,85.6,85.74,85.53,85.62,9399.0,78.6589,78.7876,78.5946,78.6773,9399.0
2015-07-07 13:00:00,85.63,85.66,85.53,85.61,5563.0,78.6865,78.7141,78.5946,78.6681,5563.0
2015-07-07 13:05:00,85.6,85.6,85.4,85.58,11692.0,78.6589,78.6589,78.4751,78.6405,11692.0
2015-07-07 13:10:00,85.6,85.97,85.53,85.95,20331.0,78.6589,78.9989,78.5946,78.9805,20331.0
2015-07-07 13:15:00,85.94,85.94,85.79,85.92,20458.0,78.9713,78.9713,78.8335,78.953,20458.0
2015-07-07 13:20:00,85.91,85.97,85.75,85.83,10250.0,78.9438,78.9989,78.7968,78.8703,10250.0
2015-07-07 13:25:00,85.82,85.9,85.75,85.88,7100.0,78.8611,78.9346,78.7968,78.9162,7100.0
2015-07-07 13:30:00,85.91,85.91,85.57,85.63,4300.0,78.9438,78.9438,78.6313,78.6865,4300.0
2015-07-07 13:35:00,85.61,85.63,85.53,85.55,4320.0,78.6681,78.6865,78.5946,78.613,4320.0
2015-07-07 13:40:00,85.55,85.71,85.53,85.71,5732.0,78.613,78.76,78.5946,78.76,5732.0
2015-07-07 13:45:00,85.71,85.71,85.63,85.68,3126.0,78.76,78.76,78.6865,78.7324,3126.0
2015-07-07 13:50:00,85.69,85.7,85.54,85.57,2300.0,78.7416,78.7508,78.6038,78.6313,2300.0
2015-07-07 13:55:00,85.58,85.6,85.54,85.56,3324.0,78.6405,78.6589,78.6038,78.6222,3324.0
2015-07-07 14:00:00,85.56,85.56,85.52,85.52,3975.0,78.6222,78.6222,78.5854,78.5854,3975.0
2015-07-07 14:05:00,85.5,85.51,85.41,85.45,3730.0,78.567,78.5762,78.4843,78.5211,3730.0
2015-07-07 14:10:00,85.46,85.51,85.41,85.41,5122.0,78.5303,78.5762,78.4843,78.4843,5122.0
2015-07-07 14:15:00,85.43,85.54,85.35,85.38,5690.0,78.5027,78.6038,78.4292,78.4568,5690.0
2015-07-07 14:20:00,85.39,85.45,85.37,85.45,3300.0,78.4659,78.5211,78.4476,78.5211,3300.0
2015-07-07 14:25:00,85.46,85.52,85.45,85.47,3300.0,78.5303,78.5854,78.5211,78.5395,3300.0
2015-07-07 14:30:00,85.46,85.55,85.45,85.52,4797.0,78.5303,78.613,78.5211,78.5854,4797.0
2015-07-07 14:35:00,85.52,85.62,85.5,85.62,3300.0,78.5854,78.6773,78.567,78.6773,3300.0
2015-07-07 14:40:00,85.6,85.97,85.59,85.9,10730.0,78.6589,78.9989,78.6497,78.9346,10730.0
2015-07-07 14:45:00,85.91,86.05,85.9,86.04,8300.0,78.9438,79.0724,78.9346,79.0632,8300.0
2015-07-07 14:50:00,86.02,86.05,85.93,86.03,21242.0,79.0449,79.0724,78.9622,79.054,21242.0
2015-07-07 14:55:00,86.03,86.2,86.01,86.16,13700.0,79.054,79.2103,79.0357,79.1735,13700.0
2015-07-07 15:00:00,86.16,86.22,86.12,86.2,21380.0,79.1735,79.2286,79.1368,79.2103,21380.0
2015-07-07 15:05:00,86.18,86.19,85.99,86.07,9157.0,79.1919,79.2011,79.0173,79.0908,9157.0
2015-07-07 15:10:00,86.09,86.13,86.02,86.03,9454.0,79.1092,79.1459,79.0449,79.054,9454.0
2015-07-07 15:15:00,86.01,86.21,86.0,86.18,14016.0,79.0357,79.2195,79.0265,79.1919,14016.0
2015-07-07 15:20:00,86.17,86.21,86.05,86.21,9767.0,79.1827,79.2195,79.0724,79.2195,9767.0
2015-07-07 15:25:00,86.22,86.27,86.16,86.22,10829.0,79.2286,79.2746,79.1735,79.2286,10829.0
2015-07-07 15:30:00,86.24,86.41,86.24,86.38,11747.0,79.247,79.4032,79.247,79.3757,11747.0
2015-07-07 15:35:00,86.41,86.43,86.3,86.3,10300.0,79.4032,79.4216,79.3022,79.3022,10300.0
2015-07-07 15:40:00,86.28,86.28,86.15,86.19,12158.0,79.2838,79.2838,79.1643,79.2011,12158.0
2015-07-07 15:45:00,86.2,86.27,86.18,86.27,16074.0,79.2103,79.2746,79.1919,79.2746,16074.0
2015-07-07 15:50:00,86.26,86.44,86.26,86.4,22861.0,79.2654,79.4308,79.2654,79.394,22861.0
2015-07-07 15:55:00,86.4,86.47,86.34,86.45,39447.0,79.394,79.4584,79.3389,79.44,39447.0
2015-07-08 09:30:00,85.88,86.06,85.88,86.06,3547.0,78.9162,79.0816,78.9162,79.0816,3547.0
2015-07-08 09:35:00,85.97,86.02,85.79,85.93,8181.0,78.9989,79.0449,78.8335,78.9622,8181.0
2015-07-08 09:40:00,86.07,86.07,85.78,85.78,2200.0,79.0908,79.0908,78.8243,78.8243,2200.0
2015-07-08 09:45:00,85.72,85.96,85.67,85.74,2500.0,78.7692,78.9897,78.7232,78.7876,2500.0
2015-07-08 09:50:00,85.67,85.67,85.29,85.43,1600.0,78.7232,78.7232,78.3741,78.5027,1600.0
2015-07-08 09:55:00,85.37,85.63,85.37,85.62,11338.0,78.4476,78.6865,78.4476,78.6773,11338.0
2015-07-08 10:00:00,85.6,85.62,85.21,85.21,7540.0,78.6589,78.6773,78.3005,78.3005,7540.0
2015-07-08 10:05:00,85.12,85.35,85.11,85.33,5432.0,78.2178,78.4292,78.2086,78.4108,5432.0
2015-07-08 10:10:00,85.31,85.71,85.3,85.71,9908.0,78.3924,78.76,78.3832,78.76,9908.0
2015-07-08 10:15:00,85.71,86.02,85.63,86.02,5977.0,78.76,79.0449,78.6865,79.0449,5977.0
2015-07-08 10:20:00,86.02,86.34,85.97,86.24,15350.0,79.0449,79.3389,78.9989,79.247,15350.0
2015-07-08 10:25:00,86.21,86.4,86.21,86.38,10200.0,79.2195,79.394,79.2195,79.3757,10200.0
2015-07-08 10:30:00,86.4,86.41,86.13,86.18,11907.0,79.394,79.4032,79.1459,79.1919,11907.0
2015-07-08 10:35:00,86.13,86.24,86.07,86.24,11700.0,79.1459,79.247,79.0908,79.247,11700.0
2015-07-08 10:40:00,86.2,86.53,86.16,86.48,13000.0,79.2103,79.5135,79.1735,79.4676,13000.0
2015-07-08 10:45:00,86.48,87.03,86.46,86.98,33167.0,79.4676,79.973,79.4492,79.927,33167.0
2015-07-08 10:50:00,87.01,87.28,86.98,87.09,22585.0,79.9546,80.2027,79.927,80.0281,22585.0
2015-07-08 10:55:00,87.09,87.66,86.97,87.65,26774.0,80.0281,80.5519,79.9178,80.5427,26774.0
2015-07-08 11:00:00,87.56,87.62,87.15,87.17,22928.0,80.46,80.5151,80.0832,80.1016,22928.0
2015-07-08 11:05:00,87.21,87.23,86.92,86.92,5000.0,80.1384,80.1567,79.8719,79.8719,5000.0
2015-07-08 11:10:00,86.86,87.11,86.86,87.04,5698.0,79.8167,80.0465,79.8167,79.9822,5698.0
2015-07-08 11:15:00,87.04,87.11,86.98,87.05,7700.0,79.9822,80.0465,79.927,79.9913,7700.0
2015-07-08 11:20:00,87.03,87.03,86.8,86.82,13617.0,79.973,79.973,79.7616,79.78,13617.0
2015-07-08 11:25:00,86.85,86.87,86.73,86.73,5100.0,79.8076,79.8259,79.6973,79.6973,5100.0
2015-07-08 11:30:00,86.73,86.96,86.73,86.86,12775.0,79.6973,79.9086,79.6973,79.8167,12775.0
2015-07-08 11:35:00,86.87,86.91,86.8,86.89,2825.0,79.8259,79.8627,79.7616,79.8443,2825.0
2015-07-08 11:40:00,86.89,86.89,86.67,86.72,3200.0,79.8443,79.8443,79.6422,79.6881,3200.0
2015-07-08 11:45:00,86.76,86.89,86.76,86.78,3494.0,79.7249,79.8443,79.7249,79.7432,3494.0
2015-07-08 11:50:00,86.72,86.73,86.45,86.47,5948.0,79.6881,79.6973,79.44,79.4584,5948.0
2015-07-08 11:55:00,86.47,86.49,86.25,86.26,42528.0,79.4584,79.4767,79.2562,79.2654,42528.0
2015-07-08 12:00:00,86.25,86.25,86.15,86.17,34618.0,79.2562,79.2562,79.1643,79.1827,34618.0
2015-07-08 12:05:00,86.2,86.55,86.2,86.46,6050.0,79.2103,79.5319,79.2103,79.4492,6050.0
2015-07-08 12:10:00,86.49,86.49,86.34,86.48,3300.0,79.4767,79.4767,79.3389,79.4676,3300.0
2015-07-08 12:15:00,86.39,86.42,86.31,86.34,1400.0,79.3849,79.4124,79.3113,79.3389,1400.0
2015-07-08 12:20:00,86.42,86.45,86.28,86.41,11190.0,79.4124,79.44,79.2838,79.4032,11190.0
2015-07-08 12:25:00,86.45,86.45,86.25,86.29,18135.0,79.44,79.44,79.2562,79.293,18135.0
2015-07-08 12:30:00,86.34,86.41,86.19,86.2,11122.0,79.3389,79.4032,79.2011,79.2103,11122.0
2015-07-08 12:35:00,86.31,86.31,86.22,86.29,2100.0,79.3113,79.3113,79.2286,79.293,2100.0
2015-07-08 12:40:00,86.24,86.24,86.04,86.04,5856.0,79.247,79.247,79.0632,79.0632,5856.0
2015-07-08 12:45:00,86.08,86.08,85.91,86.04,12716.0,79.1,79.1,78.9438,79.0632,12716.0
2015-07-08 12:50:00,85.98,86.18,85.98,86.13,10080.0,79.0081,79.1919,79.0081,79.1459,10080.0
2015-07-08 12:55:00,86.21,86.34,86.13,86.3,5313.0,79.2195,79.3389,79.1459,79.3022,5313.0
2015-07-08 13:00:00,86.32,86.34,86.24,86.24,2400.0,79.3205,79.3389,79.247,79.247,2400.0
2015-07-08 13:05:00,86.2,86.3,86.2,86.21,2900.0,79.2103,79.3022,79.2103,79.2195,2900.0
2015-07-08 13:10:00,86.28,86.35,86.21,86.25,2000.0,79.2838,79.3481,79.2195,79.2562,2000.0
2015-07-08 13:15:00,86.23,86.34,86.2,86.2,3700.0,79.2378,79.3389,79.2103,79.2103,3700.0
2015-07-08 13:20:00,86.21,86.26,86.15,86.25,6104.0,79.2195,79.2654,79.1643,79.2562,6104.0
2015-07-08 13:25:00,86.27,86.37,86.23,86.37,1500.0,79.2746,79.3665,79.2378,79.3665,1500.0
2015-07-08 13:30:00,86.4,86.4,86.2,86.2,4200.0,79.394,79.394,79.2103,79.2103,4200.0
2015-07-08 13:35:00,86.21,86.29,86.21,86.28,3400.0,79.2195,79.293,79.2195,79.2838,3400.0
2015-07-08 13:40:00,86.28,86.28,86.17,86.21,2500.0,79.2838,79.2838,79.1827,79.2195,2500.0
2015-07-08 13:45:00,86.21,86.27,86.19,86.27,1400.0,79.2195,79.2746,79.2011,79.2746,1400.0
2015-07-08 13:50:00,86.29,86.29,86.2,86.2,3000.0,79.293,79.293,79.2103,79.2103,3000.0
2015-07-08 13:55:00,86.26,86.37,86.24,86.24,2500.0,79.2654,79.3665,79.247,79.247,2500.0
2015-07-08 14:00:00,86.24,86.27,86.12,86.18,6477.0,79.247,79.2746,79.1368,79.1919,6477.0
2015-07-08 14:05:00,86.19,86.25,86.06,86.06,4100.0,79.2011,79.2562,79.0816,79.0816,4100.0
2015-07-08 14:10:00,86.08,86.14,86.02,86.14,1300.0,79.1,79.1551,79.0449,79.1551,1300.0
2015-07-08 14:15:00,86.2,86.2,85.99,86.03,7060.0,79.2103,79.2103,79.0173,79.054,7060.0
2015-07-08 14:20:00,85.99,86.0,85.98,86.0,1000.0,79.0173,79.0265,79.0081,79.0265,1000.0
2015-07-08 14:25:00,85.91,86.0,85.86,85.94,6200.0,78.9438,79.0265,78.8978,78.9713,6200.0
2015-07-08 14:30:00,85.92,85.93,85.84,85.84,4576.0,78.953,78.9622,78.8795,78.8795,4576.0
2015-07-08 14:35:00,85.84,85.86,85.77,85.8,3600.0,78.8795,78.8978,78.8151,78.8427,3600.0
2015-07-08 14:40:00,85.83,85.83,85.75,85.78,1500.0,78.8703,78.8703,78.7968,78.8243,1500.0
2015-07-08 14:45:00,85.67,85.68,85.52,85.53,7751.0,78.7232,78.7324,78.5854,78.5946,7751.0
2015-07-08 14:50:00,85.47,85.49,85.31,85.31,4297.0,78.5395,78.5578,78.3924,78.3924,4297.0
2015-07-08 14:55:00,85.34,85.6,85.34,85.45,6954.0,78.42,78.6589,78.42,78.5211,6954.0
2015-07-08 15:00:00,85.48,85.58,85.43,85.51,4490.0,78.5486,78.6405,78.5027,78.5762,4490.0
2015-07-08 15:05:00,85.47,85.67,85.45,85.66,7093.0,78.5395,78.7232,78.5211,78.7141,7093.0
2015-07-08 15:10:00,85.68,85.77,85.66,85.77,9200.0,78.7324,78.8151,78.7141,78.8151,9200.0
2015-07-08 15:15:00,85.74,85.8,85.57,85.6,10712.0,78.7876,78.8427,78.6313,78.6589,10712.0
2015-07-08 15:20:00,85.62,85.62,85.51,85.52,5750.0,78.6773,78.6773,78.5762,78.5854,5750.0
2015-07-08 15:25:00,85.5,85.56,85.4,85.42,6925.0,78.567,78.6222,78.4751,78.4935,6925.0
2015-07-08 15:30:00,85.41,85.56,85.39,85.54,13229.0,78.4843,78.6222,78.4659,78.6038,13229.0
2015-07-08 15:35:00,85.55,85.56,85.44,85.51,16418.0,78.613,78.6222,78.5119,78.5762,16418.0
2015-07-08 15:40:00,85.49,85.66,85.49,85.58,10349.0,78.5578,78.7141,78.5578,78.6405,10349.0
2015-07-08 15:45:00,85.53,85.53,85.34,85.49,15115.0,78.5946,78.5946,78.42,78.5578,15115.0
2015-07-08 15:50:00,85.48,85.58,85.45,85.58,19187.0,78.5486,78.6405,78.5211,78.6405,19187.0
2015-07-08 15:55:00,85.56,85.58,85.38,85.43,39489.0,78.6222,78.6405,78.4568,78.5027,39489.0
2015-07-09 09:30:00,86.48,86.49,86.07,86.36,4601.0,79.4676,79.4767,79.0908,79.3573,4601.0
2015-07-09 09:35:00,86.44,86.83,86.33,86.7,4778.0,79.4308,79.7892,79.3297,79.6697,4778.0
2015-07-09 09:40:00,86.5,86.6,86.5,86.53,1700.0,79.4859,79.5778,79.4859,79.5135,1700.0
2015-07-09 09:45:00,86.53,86.68,86.28,86.68,4150.0,79.5135,79.6513,79.2838,79.6513,4150.0
2015-07-09 09:50:00,86.67,86.75,86.46,86.58,6269.0,79.6422,79.7157,79.4492,79.5595,6269.0
2015-07-09 09:55:00,86.52,86.62,86.39,86.62,2700.0,79.5043,79.5962,79.3849,79.5962,2700.0
2015-07-09 10:00:00,86.62,86.77,86.62,86.69,2900.0,79.5962,79.734,79.5962,79.6605,2900.0
2015-07-09 10:05:00,86.73,86.75,86.5,86.5,4825.0,79.6973,79.7157,79.4859,79.4859,4825.0
2015-07-09 10:10:00,86.52,86.57,86.45,86.52,8986.0,79.5043,79.5503,79.44,79.5043,8986.0
2015-07-09 10:15:00,86.46,86.49,86.36,86.47,4600.0,79.4492,79.4767,79.3573,79.4584,4600.0
2015-07-09 10:20:00,86.44,86.44,86.23,86.24,5044.0,79.4308,79.4308,79.2378,79.247,5044.0
2015-07-09 10:25:00,86.22,86.22,85.95,85.95,7300.0,79.2286,79.2286,78.9805,78.9805,7300.0
2015-07-09 10:30:00,85.95,86.12,85.91,86.03,7902.0,78.9805,79.1368,78.9438,79.054,7902.0
2015-07-09 10:35:00,85.99,86.04,85.81,85.81,10450.0,79.0173,79.0632,78.8519,78.8519,10450.0
2015-07-09 10:40:00,85.8,86.16,85.78,86.16,5230.0,78.8427,79.1735,78.8243,79.1735,5230.0
2015-07-09 10:45:00,86.15,86.32,86.11,86.31,4000.0,79.1643,79.3205,79.1276,79.3113,4000.0
2015-07-09 10:50:00,86.32,86.44,86.31,86.38,5100.0,79.3205,79.4308,79.3113,79.3757,5100.0
2015-07-09 10:55:00,86.39,86.71,86.35,86.71,61407.0,79.3849,79.6789,79.3481,79.6789,61407.0
2015-07-09 11:00:00,86.7,86.75,86.6,86.6,6100.0,79.6697,79.7157,79.5778,79.5778,6100.0
2015-07-09 11:05:00,86.65,86.94,86.65,86.75,10805.0,79.6238,79.8903,79.6238,79.7157,10805.0
2015-07-09 11:10:00,86.77,86.95,86.74,86.81,11156.0,79.734,79.8994,79.7065,79.7708,11156.0
2015-07-09 11:15:00,86.79,86.87,86.79,86.81,5075.0,79.7524,79.8259,79.7524,79.7708,5075.0
2015-07-09 11:20:00,86.8,86.8,86.62,86.7,4454.0,79.7616,79.7616,79.5962,79.6697,4454.0
2015-07-09 11:25:00,86.65,86.7,86.62,86.65,12736.0,79.6238,79.6697,79.5962,79.6238,12736.0
2015-07-09 11:30:00,86.66,86.83,86.66,86.72,30450.0,79.633,79.7892,79.633,79.6881,30450.0
2015-07-09 11:35:00,86.69,86.84,86.69,86.82,12603.0,79.6605,79.7984,79.6605,79.78,12603.0
2015-07-09 11:40:00,86.83,86.86,86.71,86.81,21830.0,79.7892,79.8167,79.6789,79.7708,21830.0
2015-07-09 11:45:00,86.82,86.89,86.77,86.83,12209.0,79.78,79.8443,79.734,79.7892,12209.0
2015-07-09 11:50:00,86.84,86.93,86.79,86.92,7200.0,79.7984,79.8811,79.7524,79.8719,7200.0
2015-07-09 11:55:00,86.92,86.93,86.81,86.81,15670.0,79.8719,79.8811,79.7708,79.7708,15670.0
2015-07-09 12:00:00,86.77,86.93,86.77,86.88,10400.0,79.734,79.8811,79.734,79.8351,10400.0
2015-07-09 12:05:00,86.84,86.94,86.74,86.87,13423.0,79.7984,79.8903,79.7065,79.8259,13423.0
2015-07-09 12:10:00,86.92,86.93,86.83,86.88,16800.0,79.8719,79.8811,79.7892,79.8351,16800.0
2015-07-09 12:15:00,86.89,87.01,86.86,86.99,8100.0,79.8443,79.9546,79.8167,79.9362,8100.0
2015-07-09 12:20:00,86.99,86.99,86.83,86.88,7300.0,79.9362,79.9362,79.7892,79.8351,7300.0
2015-07-09 12:25:00,86.86,86.88,86.79,86.82,4600.0,79.8167,79.8351,79.7524,79.78,4600.0
2015-07-09 12:30:00,86.79,86.83,86.79,86.83,2600.0,79.7524,79.7892,79.7524,79.7892,2600.0
2015-07-09 12:35:00,86.81,86.81,86.72,86.72,1900.0,79.7708,79.7708,79.6881,79.6881,1900.0
2015-07-09 12:40:00,86.7,86.75,86.69,86.69,2600.0,79.6697,79.7157,79.6605,79.6605,2600.0
2015-07-09 12:45:00,86.74,86.91,86.74,86.75,7207.0,79.7065,79.8627,79.7065,79.7157,7207.0
2015-07-09 12:50:00,86.75,86.81,86.74,86.81,3500.0,79.7157,79.7708,79.7065,79.7708,3500.0
2015-07-09 12:55:00,86.82,86.85,86.76,86.79,6555.0,79.78,79.8076,79.7249,79.7524,6555.0
2015-07-09 13:00:00,86.8,86.91,86.8,86.88,12453.0,79.7616,79.8627,79.7616,79.8351,12453.0
2015-07-09 13:05:00,86.89,86.93,86.8,86.81,10053.0,79.8443,79.8811,79.7616,79.7708,10053.0
2015-07-09 13:10:00,86.82,86.87,86.81,86.81,7199.0,79.78,79.8259,79.7708,79.7708,7199.0
2015-07-09 13:15:00,86.81,86.85,86.78,86.78,11093.0,79.7708,79.8076,79.7432,79.7432,11093.0
2015-07-09 13:20:00,86.78,86.83,86.7,86.83,14373.0,79.7432,79.7892,79.6697,79.7892,14373.0
2015-07-09 13:25:00,86.84,86.89,86.74,86.74,5603.0,79.7984,79.8443,79.7065,79.7065,5603.0
2015-07-09 13:30:00,86.8,86.84,86.78,86.82,3903.0,79.7616,79.7984,79.7432,79.78,3903.0
2015-07-09 13:35:00,86.82,86.88,86.74,86.83,4003.0,79.78,79.8351,79.7065,79.7892,4003.0
2015-07-09 13:40:00,86.83,86.83,86.75,86.83,2460.0,79.7892,79.7892,79.7157,79.7892,2460.0
2015-07-09 13:45:00,86.84,86.87,86.81,86.81,3200.0,79.7984,79.8259,79.7708,79.7708,3200.0
2015-07-09 13:50:00,86.82,86.82,86.65,86.69,4399.0,79.78,79.78,79.6238,79.6605,4399.0
2015-07-09 13:55:00,86.7,86.8,86.7,86.8,1600.0,79.6697,79.7616,79.6697,79.7616,1600.0
2015-07-09 14:00:00,86.76,86.76,86.71,86.74,1400.0,79.7249,79.7249,79.6789,79.7065,1400.0
2015-07-09 14:05:00,86.73,86.79,86.63,86.68,4000.0,79.6973,79.7524,79.6054,79.6513,4000.0
2015-07-09 14:10:00,86.65,86.7,86.6,86.6,1400.0,79.6238,79.6697,79.5778,79.5778,1400.0
2015-07-09 14:15:00,86.61,86.61,86.47,86.47,2600.0,79.587,79.587,79.4584,79.4584,2600.0
2015-07-09 14:20:00,86.45,86.45,86.29,86.3,4660.0,79.44,79.44,79.293,79.3022,4660.0
2015-07-09 14:25:00,86.28,86.34,86.21,86.21,5550.0,79.2838,79.3389,79.2195,79.2195,5550.0
2015-07-09 14:30:00,86.23,86.25,86.1,86.25,3700.0,79.2378,79.2562,79.1184,79.2562,3700.0
2015-07-09 14:35:00,86.21,86.3,86.18,86.21,4200.0,79.2195,79.3022,79.1919,79.2195,4200.0
2015-07-09 14:40:00,86.22,86.25,86.17,86.25,4100.0,79.2286,79.2562,79.1827,79.2562,4100.0
2015-07-09 14:45:00,86.2,86.3,86.17,86.28,6268.0,79.2103,79.3022,79.1827,79.2838,6268.0
2015-07-09 14:50:00,86.23,86.38,86.23,86.35,18985.0,79.2378,79.3757,79.2378,79.3481,18985.0
2015-07-09 14:55:00,86.34,86.37,86.33,86.34,4000.0,79.3389,79.3665,79.3297,79.3389,4000.0
2015-07-09 15:00:00,86.33,86.34,86.28,86.34,5863.0,79.3297,79.3389,79.2838,79.3389,5863.0
2015-07-09 15:05:00,86.33,86.34,86.24,86.33,14800.0,79.3297,79.3389,79.247,79.3297,14800.0
2015-07-09 15:10:00,86.31,86.36,86.26,86.32,5600.0,79.3113,79.3573,79.2654,79.3205,5600.0
2015-07-09 15:15:00,86.31,86.34,86.26,86.33,6630.0,79.3113,79.3389,79.2654,79.3297,6630.0
2015-07-09 15:20:00,86.31,86.34,86.23,86.26,5855.0,79.3113,79.3389,79.2378,79.2654,5855.0
2015-07-09 15:25:00,86.26,86.28,86.16,86.16,7900.0,79.2654,79.2838,79.1735,79.1735,7900.0
2015-07-09 15:30:00,86.15,86.19,86.02,86.02,8341.0,79.1643,79.2011,79.0449,79.0449,8341.0
2015-07-09 15:35:00,86.03,86.11,86.02,86.09,10461.0,79.054,79.1276,79.0449,79.1092,10461.0
2015-07-09 15:40:00,86.1,86.25,86.06,86.15,12962.0,79.1184,79.2562,79.0816,79.1643,12962.0
2015-07-09 15:45:00,86.13,86.22,86.12,86.18,11932.0,79.1459,79.2286,79.1368,79.1919,11932.0
2015-07-09 15:50:00,86.18,86.21,86.14,86.16,13900.0,79.1919,79.2195,79.1551,79.1735,13900.0
2015-07-09 15:55:00,86.16,86.18,85.9,85.9,100263.0,79.1735,79.1919,78.9346,78.9346,100263.0
2015-07-10 09:30:00,87.09,87.14,86.99,86.99,6533.0,80.0281,80.074,79.9362,79.9362,6533.0
2015-07-10 09:35:00,87.03,87.54,87.0,87.4,6710.0,79.973,80.4416,79.9454,80.313,6710.0
2015-07-10 09:40:00,87.31,87.56,87.13,87.56,8050.0,80.2303,80.46,80.0649,80.46,8050.0
2015-07-10 09:45:00,87.65,87.7,87.33,87.36,10682.0,80.5427,80.5886,80.2486,80.2762,10682.0
2015-07-10 09:50:00,87.35,87.45,87.35,87.42,8091.0,80.267,80.3589,80.267,80.3313,8091.0
2015-07-10 09:55:00,87.43,87.46,87.3,87.37,6500.0,80.3405,80.3681,80.2211,80.2854,6500.0
2015-07-10 10:00:00,87.51,87.75,87.43,87.69,8291.0,80.414,80.6346,80.3405,80.5794,8291.0
2015-07-10 10:05:00,87.65,87.79,87.47,87.74,23834.0,80.5427,80.6713,80.3773,80.6254,23834.0
2015-07-10 10:10:00,87.72,88.07,87.69,87.97,20203.0,80.607,80.9286,80.5794,80.8367,20203.0
2015-07-10 10:15:00,87.94,88.07,87.93,87.95,11950.0,80.8092,80.9286,80.8,80.8184,11950.0
2015-07-10 10:20:00,87.95,88.06,87.91,88.0,12613.0,80.8184,80.9194,80.7816,80.8643,12613.0
2015-07-10 10:25:00,88.0,88.16,88.0,88.16,16479.0,80.8643,81.0113,80.8643,81.0113,16479.0
2015-07-10 10:30:00,88.15,88.21,88.06,88.16,14528.0,81.0021,81.0573,80.9194,81.0113,14528.0
2015-07-10 10:35:00,88.12,88.2,88.12,88.15,9950.0,80.9746,81.0481,80.9746,81.0021,9950.0
2015-07-10 10:40:00,88.14,88.16,87.86,87.94,14600.0,80.993,81.0113,80.7357,80.8092,14600.0
2015-07-10 10:45:00,87.94,87.96,87.83,87.96,10100.0,80.8092,80.8275,80.7081,80.8275,10100.0
2015-07-10 10:50:00,87.95,88.25,87.95,88.23,7554.0,80.8184,81.094,80.8184,81.0757,7554.0
2015-07-10 10:55:00,88.23,88.43,88.2,88.39,12220.0,81.0757,81.2594,81.0481,81.2227,12220.0
2015-07-10 11:00:00,88.38,88.47,88.32,88.42,9500.0,81.2135,81.2962,81.1584,81.2502,9500.0
2015-07-10 11:05:00,88.36,88.44,88.32,88.43,6600.0,81.1951,81.2686,81.1584,81.2594,6600.0
2015-07-10 11:10:00,88.43,88.59,88.35,88.55,12410.0,81.2594,81.4065,81.1859,81.3697,12410.0
2015-07-10 11:15:00,88.55,88.56,88.49,88.55,4700.0,81.3697,81.3789,81.3146,81.3697,4700.0
2015-07-10 11:20:00,88.57,88.62,88.54,88.6,10633.0,81.3881,81.434,81.3605,81.4157,10633.0
2015-07-10 11:25:00,88.61,88.63,88.41,88.63,30294.0,81.4248,81.4432,81.2411,81.4432,30294.0
2015-07-10 11:30:00,88.61,88.63,88.51,88.59,23527.0,81.4248,81.4432,81.333,81.4065,23527.0
2015-07-10 11:35:00,88.59,88.7,88.58,88.7,12600.0,81.4065,81.5075,81.3973,81.5075,12600.0
2015-07-10 11:40:00,88.66,89.01,88.64,89.01,11823.0,81.4708,81.7924,81.4524,81.7924,11823.0
2015-07-10 11:45:00,89.02,89.36,88.99,89.36,12108.0,81.8016,82.114,81.774,82.114,12108.0
2015-07-10 11:50:00,89.36,89.63,89.33,89.44,30587.0,82.114,82.3621,82.0865,82.1875,30587.0
2015-07-10 11:55:00,89.43,89.64,89.42,89.54,11230.0,82.1784,82.3713,82.1692,82.2794,11230.0
2015-07-10 12:00:00,89.51,89.55,89.19,89.19,14717.0,82.2519,82.2886,81.9578,81.9578,14717.0
2015-07-10 12:05:00,89.22,89.47,89.22,89.46,8400.0,81.9854,82.2151,81.9854,82.2059,8400.0
2015-07-10 12:10:00,89.43,89.53,89.41,89.41,6048.0,82.1784,82.2702,82.16,82.16,6048.0
2015-07-10 12:15:00,89.45,89.45,89.2,89.2,11106.0,82.1967,82.1967,81.967,81.967,11106.0
2015-07-10 12:20:00,89.19,89.25,89.13,89.21,12418.0,81.9578,82.0129,81.9027,81.9762,12418.0
2015-07-10 12:25:00,89.21,89.25,89.2,89.23,9326.0,81.9762,82.0129,81.967,81.9946,9326.0
2015-07-10 12:30:00,89.25,89.25,89.07,89.12,7850.0,82.0129,82.0129,81.8475,81.8935,7850.0
2015-07-10 12:35:00,89.12,89.26,89.12,89.24,4515.0,81.8935,82.0221,81.8935,82.0038,4515.0
2015-07-10 12:40:00,89.25,89.26,89.06,89.12,4347.0,82.0129,82.0221,81.8384,81.8935,4347.0
2015-07-10 12:45:00,89.14,89.35,89.1,89.3,9735.0,81.9119,82.1048,81.8751,82.0589,9735.0
2015-07-10 12:50:00,89.31,89.51,89.31,89.48,11103.0,82.0681,82.2519,82.0681,82.2243,11103.0
2015-07-10 12:55:00,89.47,89.5,89.39,89.49,4201.0,82.2151,82.2427,82.1416,82.2335,4201.0
2015-07-10 13:00:00,89.48,89.59,89.42,89.56,8535.0,82.2243,82.3254,82.1692,82.2978,8535.0
2015-07-10 13:05:00,89.56,89.59,89.48,89.51,9754.0,82.2978,82.3254,82.2243,82.2519,9754.0
2015-07-10 13:10:00,89.49,89.64,89.4,89.64,9932.0,82.2335,82.3713,82.1508,82.3713,9932.0
2015-07-10 13:15:00,89.67,89.72,89.46,89.7,11990.0,82.3989,82.4448,82.2059,82.4265,11990.0
2015-07-10 13:20:00,89.72,89.76,89.63,89.76,11511.0,82.4448,82.4816,82.3621,82.4816,11511.0
2015-07-10 13:25:00,89.74,89.88,89.7,89.81,5200.0,82.4632,82.5919,82.4265,82.5275,5200.0
2015-07-10 13:30:00,89.8,89.81,89.68,89.7,7668.0,82.5183,82.5275,82.4081,82.4265,7668.0
2015-07-10 13:35:00,89.7,89.89,89.67,89.89,8542.0,82.4265,82.6011,82.3989,82.6011,8542.0
2015-07-10 13:40:00,89.87,89.94,89.84,89.91,8800.0,82.5827,82.647,82.5551,82.6194,8800.0
2015-07-10 13:45:00,89.89,89.9,89.71,89.74,8348.0,82.6011,82.6102,82.4356,82.4632,8348.0
2015-07-10 13:50:00,89.76,89.91,89.75,89.89,7430.0,82.4816,82.6194,82.4724,82.6011,7430.0
2015-07-10 13:55:00,89.92,90.0,89.89,89.92,11510.0,82.6286,82.7021,82.6011,82.6286,11510.0
2015-07-10 14:00:00,89.89,89.92,89.76,89.85,12168.0,82.6011,82.6286,82.4816,82.5643,12168.0
2015-07-10 14:05:00,89.89,90.12,89.89,90.1,12247.0,82.6011,82.8124,82.6011,82.794,12247.0
2015-07-10 14:10:00,90.12,90.24,90.1,90.19,14506.0,82.8124,82.9227,82.794,82.8767,14506.0
2015-07-10 14:15:00,90.2,90.23,90.08,90.18,7600.0,82.8859,82.9135,82.7756,82.8675,7600.0
2015-07-10 14:20:00,90.19,90.4,90.12,90.2,23879.0,82.8767,83.0697,82.8124,82.8859,23879.0
2015-07-10 14:25:00,90.18,90.27,90.15,90.21,14255.0,82.8675,82.9502,82.84,82.8951,14255.0
2015-07-10 14:30:00,90.22,90.32,90.19,90.26,14578.0,82.9043,82.9962,82.8767,82.941,14578.0
2015-07-10 14:35:00,90.27,90.43,90.26,90.35,18985.0,82.9502,83.0973,82.941,83.0238,18985.0
2015-07-10 14:40:00,90.35,90.5,90.34,90.47,8400.0,83.0238,83.1616,83.0146,83.134,8400.0
2015-07-10 14:45:00,90.47,90.48,90.37,90.44,7733.0,83.134,83.1432,83.0421,83.1065,7733.0
2015-07-10 14:50:00,90.45,90.45,90.26,90.27,13357.0,83.1156,83.1156,82.941,82.9502,13357.0
2015-07-10 14:55:00,90.28,90.39,90.21,90.31,16702.0,82.9594,83.0605,82.8951,82.987,16702.0
2015-07-10 15:00:00,90.31,90.35,90.28,90.33,10100.0,82.987,83.0238,82.9594,83.0054,10100.0
2015-07-10 15:05:00,90.33,90.39,90.26,90.39,14354.0,83.0054,83.0605,82.941,83.0605,14354.0
2015-07-10 15:10:00,90.38,90.52,90.32,90.52,11680.0,83.0513,83.18,82.9962,83.18,11680.0
2015-07-10 15:15:00,90.53,90.62,90.52,90.6,18091.0,83.1892,83.2719,83.18,83.2535,18091.0
2015-07-10 15:20:00,90.59,90.62,90.49,90.62,10094.0,83.2443,83.2719,83.1524,83.2719,10094.0
2015-07-10 15:25:00,90.61,90.62,90.49,90.49,14466.0,83.2627,83.2719,83.1524,83.1524,14466.0
2015-07-10 15:30:00,90.49,90.54,90.44,90.52,15179.0,83.1524,83.1983,83.1065,83.18,15179.0
2015-07-10 15:35:00,90.51,90.51,90.36,90.44,16475.0,83.1708,83.1708,83.0329,83.1065,16475.0
2015-07-10 15:40:00,90.42,90.5,90.39,90.49,18320.0,83.0881,83.1616,83.0605,83.1524,18320.0
2015-07-10 15:45:00,90.5,90.57,90.34,90.46,26393.0,83.1616,83.2259,83.0146,83.1248,26393.0
2015-07-10 15:50:00,90.45,90.5,90.44,90.45,26157.0,83.1156,83.1616,83.1065,83.1156,26157.0
2015-07-10 15:55:00,90.45,90.48,90.34,90.34,46405.0,83.1156,83.1432,83.0146,83.0146,46405.0
2015-07-13 09:30:00,90.63,90.63,90.44,90.61,14762.0,83.281,83.281,83.1065,83.2627,14762.0
2015-07-13 09:35:00,90.63,90.63,90.36,90.42,19843.0,83.281,83.281,83.0329,83.0881,19843.0
2015-07-13 09:40:00,90.35,90.44,90.19,90.25,14671.0,83.0238,83.1065,82.8767,82.9319,14671.0
2015-07-13 09:45:00,90.2,90.45,90.2,90.45,4400.0,82.8859,83.1156,82.8859,83.1156,4400.0
2015-07-13 09:50:00,90.45,90.45,90.05,90.13,4520.0,83.1156,83.1156,82.7481,82.8216,4520.0
2015-07-13 09:55:00,90.07,90.37,90.05,90.37,2700.0,82.7665,83.0421,82.7481,83.0421,2700.0
2015-07-13 10:00:00,90.39,90.53,90.39,90.4,6308.0,83.0605,83.1892,83.0605,83.0697,6308.0
2015-07-13 10:05:00,90.4,90.45,90.28,90.29,5800.0,83.0697,83.1156,82.9594,82.9686,5800.0
2015-07-13 10:10:00,90.3,90.45,90.27,90.45,20428.0,82.9778,83.1156,82.9502,83.1156,20428.0
2015-07-13 10:15:00,90.45,90.6,90.45,90.55,8795.0,83.1156,83.2535,83.1156,83.2075,8795.0
2015-07-13 10:20:00,90.59,90.63,90.53,90.61,10805.0,83.2443,83.281,83.1892,83.2627,10805.0
2015-07-13 10:25:00,90.58,90.61,90.51,90.53,6460.0,83.2351,83.2627,83.1708,83.1892,6460.0
2015-07-13 10:30:00,90.55,90.61,90.49,90.57,10289.0,83.2075,83.2627,83.1524,83.2259,10289.0
2015-07-13 10:35:00,90.58,90.7,90.56,90.7,19740.0,83.2351,83.3454,83.2167,83.3454,19740.0
2015-07-13 10:40:00,90.68,90.83,90.66,90.75,12000.0,83.327,83.4648,83.3086,83.3913,12000.0
2015-07-13 10:45:00,90.74,90.99,90.74,90.94,5900.0,83.3821,83.6119,83.3821,83.5659,5900.0
2015-07-13 10:50:00,90.91,90.99,90.85,90.92,7752.0,83.5383,83.6119,83.4832,83.5475,7752.0
2015-07-13 10:55:00,90.92,90.92,90.86,90.91,5060.0,83.5475,83.5475,83.4924,83.5383,5060.0
2015-07-13 11:00:00,90.88,90.94,90.74,90.76,5979.0,83.5108,83.5659,83.3821,83.4005,5979.0
2015-07-13 11:05:00,90.75,90.95,90.75,90.93,5613.0,83.3913,83.5751,83.3913,83.5567,5613.0
2015-07-13 11:10:00,90.94,90.95,90.81,90.81,5000.0,83.5659,83.5751,83.4465,83.4465,5000.0
2015-07-13 11:15:00,90.81,90.87,90.77,90.77,3700.0,83.4465,83.5016,83.4097,83.4097,3700.0
2015-07-13 11:20:00,90.76,90.9,90.72,90.8,3800.0,83.4005,83.5292,83.3637,83.4373,3800.0
2015-07-13 11:25:00,90.79,90.82,90.73,90.82,4719.0,83.4281,83.4556,83.3729,83.4556,4719.0
2015-07-13 11:30:00,90.83,90.99,90.8,90.99,3942.0,83.4648,83.6119,83.4373,83.6119,3942.0
2015-07-13 11:35:00,90.97,91.0,90.9,90.93,4711.0,83.5935,83.621,83.5292,83.5567,4711.0
2015-07-13 11:40:00,90.88,90.96,90.86,90.9,4500.0,83.5108,83.5843,83.4924,83.5292,4500.0
2015-07-13 11:45:00,90.87,90.94,90.87,90.91,3210.0,83.5016,83.5659,83.5016,83.5383,3210.0
2015-07-13 11:50:00,90.88,90.92,90.82,90.82,4100.0,83.5108,83.5475,83.4556,83.4556,4100.0
2015-07-13 11:55:00,90.83,90.83,90.77,90.83,2100.0,83.4648,83.4648,83.4097,83.4648,2100.0
2015-07-13 12:00:00,90.84,90.84,90.75,90.82,3242.0,83.474,83.474,83.3913,83.4556,3242.0
2015-07-13 12:05:00,90.83,90.89,90.81,90.89,2970.0,83.4648,83.52,83.4465,83.52,2970.0
2015-07-13 12:10:00,90.92,90.95,90.81,90.85,3900.0,83.5475,83.5751,83.4465,83.4832,3900.0
2015-07-13 12:15:00,90.87,90.89,90.73,90.76,2900.0,83.5016,83.52,83.3729,83.4005,2900.0
2015-07-13 12:20:00,90.75,90.82,90.75,90.79,1795.0,83.3913,83.4556,83.3913,83.4281,1795.0
2015-07-13 12:25:00,90.76,90.83,90.74,90.79,3000.0,83.4005,83.4648,83.3821,83.4281,3000.0
2015-07-13 12:30:00,90.83,90.85,90.73,90.73,5000.0,83.4648,83.4832,83.3729,83.3729,5000.0
2015-07-13 12:35:00,90.76,90.77,90.6,90.6,9502.0,83.4005,83.4097,83.2535,83.2535,9502.0
2015-07-13 12:40:00,90.61,90.63,90.51,90.6,5253.0,83.2627,83.281,83.1708,83.2535,5253.0
2015-07-13 12:45:00,90.55,90.59,90.54,90.55,2000.0,83.2075,83.2443,83.1983,83.2075,2000.0
2015-07-13 12:50:00,90.59,90.64,90.47,90.47,4100.0,83.2443,83.2902,83.134,83.134,4100.0
2015-07-13 12:55:00,90.42,90.46,90.39,90.39,3100.0,83.0881,83.1248,83.0605,83.0605,3100.0
2015-07-13 13:00:00,90.42,90.57,90.39,90.57,2400.0,83.0881,83.2259,83.0605,83.2259,2400.0
2015-07-13 13:05:00,90.6,90.63,90.57,90.57,3200.0,83.2535,83.281,83.2259,83.2259,3200.0
2015-07-13 13:10:00,90.56,90.56,90.5,90.5,1905.0,83.2167,83.2167,83.1616,83.1616,1905.0
2015-07-13 13:15:00,90.46,90.5,90.44,90.5,2200.0,83.1248,83.1616,83.1065,83.1616,2200.0
2015-07-13 13:20:00,90.47,90.47,90.38,90.43,3072.0,83.134,83.134,83.0513,83.0973,3072.0
2015-07-13 13:25:00,90.43,90.5,90.41,90.42,3400.0,83.0973,83.1616,83.0789,83.0881,3400.0
2015-07-13 13:30:00,90.43,90.46,90.39,90.42,3020.0,83.0973,83.1248,83.0605,83.0881,3020.0
2015-07-13 13:35:00,90.39,90.47,90.37,90.47,3200.0,83.0605,83.134,83.0421,83.134,3200.0
2015-07-13 13:40:00,90.49,90.49,90.38,90.39,3577.0,83.1524,83.1524,83.0513,83.0605,3577.0
2015-07-13 13:45:00,90.41,90.42,90.35,90.36,3300.0,83.0789,83.0881,83.0238,83.0329,3300.0
2015-07-13 13:50:00,90.31,90.36,90.24,90.36,4034.0,82.987,83.0329,82.9227,83.0329,4034.0
2015-07-13 13:55:00,90.36,90.36,90.31,90.36,4321.0,83.0329,83.0329,82.987,83.0329,4321.0
2015-07-13 14:00:00,90.37,90.39,90.32,90.35,2800.0,83.0421,83.0605,82.9962,83.0238,2800.0
2015-07-13 14:05:00,90.35,90.42,90.35,90.4,5406.0,83.0238,83.0881,83.0238,83.0697,5406.0
2015-07-13 14:10:00,90.41,90.44,90.4,90.41,3484.0,83.0789,83.1065,83.0697,83.0789,3484.0
2015-07-13 14:15:00,90.41,90.44,90.41,90.43,2600.0,83.0789,83.1065,83.0789,83.0973,2600.0
2015-07-13 14:20:00,90.41,90.42,90.36,90.4,3536.0,83.0789,83.0881,83.0329,83.0697,3536.0
2015-07-13 14:25:00,90.41,90.43,90.35,90.36,3232.0,83.0789,83.0973,83.0238,83.0329,3232.0
2015-07-13 14:30:00,90.3,90.38,90.3,90.36,4372.0,82.9778,83.0513,82.9778,83.0329,4372.0
2015-07-13 14:35:00,90.38,90.38,90.31,90.35,3600.0,83.0513,83.0513,82.987,83.0238,3600.0
2015-07-13 14:40:00,90.33,90.41,90.33,90.39,4400.0,83.0054,83.0789,83.0054,83.0605,4400.0
2015-07-13 14:45:00,90.38,90.43,90.38,90.4,3783.0,83.0513,83.0973,83.0513,83.0697,3783.0
2015-07-13 14:50:00,90.39,90.49,90.34,90.48,4440.0,83.0605,83.1524,83.0146,83.1432,4440.0
2015-07-13 14:55:00,90.5,90.51,90.43,90.43,3700.0,83.1616,83.1708,83.0973,83.0973,3700.0
2015-07-13 15:00:00,90.42,90.47,90.39,90.46,5495.0,83.0881,83.134,83.0605,83.1248,5495.0
2015-07-13 15:05:00,90.44,90.45,90.38,90.45,5744.0,83.1065,83.1156,83.0513,83.1156,5744.0
2015-07-13 15:10:00,90.45,90.48,90.42,90.46,5377.0,83.1156,83.1432,83.0881,83.1248,5377.0
2015-07-13 15:15:00,90.45,90.51,90.44,90.51,5000.0,83.1156,83.1708,83.1065,83.1708,5000.0
2015-07-13 15:20:00,90.53,90.57,90.5,90.57,6213.0,83.1892,83.2259,83.1616,83.2259,6213.0
2015-07-13 15:25:00,90.57,90.61,90.54,90.61,5468.0,83.2259,83.2627,83.1983,83.2627,5468.0
2015-07-13 15:30:00,90.59,90.62,90.54,90.6,13765.0,83.2443,83.2719,83.1983,83.2535,13765.0
2015-07-13 15:35:00,90.6,90.61,90.48,90.51,22056.0,83.2535,83.2627,83.1432,83.1708,22056.0
2015-07-13 15:40:00,90.53,90.61,90.51,90.51,13971.0,83.1892,83.2627,83.1708,83.1708,13971.0
2015-07-13 15:45:00,90.51,90.53,90.44,90.47,29560.0,83.1708,83.1892,83.1065,83.134,29560.0
2015-07-13 15:50:00,90.47,90.53,90.45,90.48,25017.0,83.134,83.1892,83.1156,83.1432,25017.0
2015-07-13 15:55:00,90.47,90.54,90.43,90.43,52840.0,83.134,83.1983,83.0973,83.0973,52840.0
2015-07-14 09:30:00,90.18,90.36,90.08,90.11,11861.0,82.8675,83.0329,82.7756,82.8032,11861.0
2015-07-14 09:35:00,90.06,90.43,90.06,90.21,7752.0,82.7573,83.0973,82.7573,82.8951,7752.0
2015-07-14 09:40:00,90.23,90.38,90.03,90.38,6583.0,82.9135,83.0513,82.7297,83.0513,6583.0
2015-07-14 09:45:00,90.34,90.48,90.34,90.48,5736.0,83.0146,83.1432,83.0146,83.1432,5736.0
2015-07-14 09:50:00,90.53,90.53,90.4,90.4,2596.0,83.1892,83.1892,83.0697,83.0697,2596.0
2015-07-14 09:55:00,90.45,90.45,90.21,90.36,10069.0,83.1156,83.1156,82.8951,83.0329,10069.0
2015-07-14 10:00:00,90.37,90.39,90.05,90.21,10290.0,83.0421,83.0605,82.7481,82.8951,10290.0
2015-07-14 10:05:00,90.26,90.29,90.18,90.18,2700.0,82.941,82.9686,82.8675,82.8675,2700.0
2015-07-14 10:10:00,90.13,90.15,89.97,90.0,5075.0,82.8216,82.84,82.6746,82.7021,5075.0
2015-07-14 10:15:00,90.0,90.06,89.99,89.99,2161.0,82.7021,82.7573,82.6929,82.6929,2161.0
2015-07-14 10:20:00,89.98,89.99,89.9,89.9,4100.0,82.6838,82.6929,82.6102,82.6102,4100.0
2015-07-14 10:25:00,89.92,89.96,89.89,89.94,5200.0,82.6286,82.6654,82.6011,82.647,5200.0
2015-07-14 10:30:00,89.95,90.06,89.95,90.02,3599.0,82.6562,82.7573,82.6562,82.7205,3599.0
2015-07-14 10:35:00,90.05,90.07,89.99,89.99,29031.0,82.7481,82.7665,82.6929,82.6929,29031.0
2015-07-14 10:40:00,90.01,90.03,89.93,89.93,4310.0,82.7113,82.7297,82.6378,82.6378,4310.0
2015-07-14 10:45:00,89.96,90.0,89.9,89.93,7639.0,82.6654,82.7021,82.6102,82.6378,7639.0
2015-07-14 10:50:00,89.94,90.01,89.91,89.99,3606.0,82.647,82.7113,82.6194,82.6929,3606.0
2015-07-14 10:55:00,89.96,90.06,89.96,90.0,3330.0,82.6654,82.7573,82.6654,82.7021,3330.0
2015-07-14 11:00:00,90.0,90.05,90.0,90.03,7371.0,82.7021,82.7481,82.7021,82.7297,7371.0
2015-07-14 11:05:00,90.02,90.06,90.0,90.02,10675.0,82.7205,82.7573,82.7021,82.7205,10675.0
2015-07-14 11:10:00,90.03,90.05,90.02,90.02,5980.0,82.7297,82.7481,82.7205,82.7205,5980.0
2015-07-14 11:15:00,90.05,90.05,90.02,90.05,11060.0,82.7481,82.7481,82.7205,82.7481,11060.0
2015-07-14 11:20:00,90.03,90.06,89.98,90.0,8804.0,82.7297,82.7573,82.6838,82.7021,8804.0
2015-07-14 11:25:00,89.99,90.01,89.92,89.97,3100.0,82.6929,82.7113,82.6286,82.6746,3100.0
2015-07-14 11:30:00,90.0,90.02,89.98,89.98,5700.0,82.7021,82.7205,82.6838,82.6838,5700.0
2015-07-14 11:35:00,89.98,89.98,89.93,89.93,3628.0,82.6838,82.6838,82.6378,82.6378,3628.0
2015-07-14 11:40:00,89.9,89.92,89.87,89.87,4800.0,82.6102,82.6286,82.5827,82.5827,4800.0
2015-07-14 11:45:00,89.91,89.93,89.84,89.85,7028.0,82.6194,82.6378,82.5551,82.5643,7028.0
2015-07-14 11:50:00,89.87,89.96,89.86,89.96,3846.0,82.5827,82.6654,82.5735,82.6654,3846.0
2015-07-14 11:55:00,89.96,90.0,89.87,89.98,2100.0,82.6654,82.7021,82.5827,82.6838,2100.0
2015-07-14 12:00:00,90.0,90.0,89.96,89.96,2506.0,82.7021,82.7021,82.6654,82.6654,2506.0
2015-07-14 12:05:00,89.98,90.01,89.94,90.0,2503.0,82.6838,82.7113,82.647,82.7021,2503.0
2015-07-14 12:10:00,90.01,90.01,89.9,89.9,5900.0,82.7113,82.7113,82.6102,82.6102,5900.0
2015-07-14 12:15:00,89.92,89.94,89.91,89.92,900.0,82.6286,82.647,82.6194,82.6286,900.0
2015-07-14 12:20:00,89.96,89.98,89.85,89.88,15400.0,82.6654,82.6838,82.5643,82.5919,15400.0
2015-07-14 12:25:00,89.9,89.99,89.9,89.98,500.0,82.6102,82.6929,82.6102,82.6838,500.0
2015-07-14 12:30:00,89.98,90.17,89.98,90.17,5224.0,82.6838,82.8583,82.6838,82.8583,5224.0
2015-07-14 12:35:00,90.18,90.19,90.14,90.14,1900.0,82.8675,82.8767,82.8308,82.8308,1900.0
2015-07-14 12:40:00,90.14,90.18,90.08,90.08,1800.0,82.8308,82.8675,82.7756,82.7756,1800.0
2015-07-14 12:45:00,90.1,90.12,89.97,89.98,3910.0,82.794,82.8124,82.6746,82.6838,3910.0
2015-07-14 12:50:00,89.99,90.08,89.99,90.08,1800.0,82.6929,82.7756,82.6929,82.7756,1800.0
2015-07-14 12:55:00,90.08,90.11,89.98,90.07,3558.0,82.7756,82.8032,82.6838,82.7665,3558.0
2015-07-14 13:00:00,90.02,90.08,90.02,90.04,2600.0,82.7205,82.7756,82.7205,82.7389,2600.0
2015-07-14 13:05:00,90.02,90.08,90.02,90.07,1200.0,82.7205,82.7756,82.7205,82.7665,1200.0
2015-07-14 13:10:00,90.07,90.11,90.05,90.11,3022.0,82.7665,82.8032,82.7481,82.8032,3022.0
2015-07-14 13:15:00,90.08,90.1,90.04,90.08,38370.0,82.7756,82.794,82.7389,82.7756,38370.0
2015-07-14 13:20:00,90.07,90.19,90.07,90.18,7200.0,82.7665,82.8767,82.7665,82.8675,7200.0
2015-07-14 13:25:00,90.18,90.2,90.13,90.15,4200.0,82.8675,82.8859,82.8216,82.84,4200.0
2015-07-14 13:30:00,90.14,90.14,90.06,90.09,5434.0,82.8308,82.8308,82.7573,82.7848,5434.0
2015-07-14 13:35:00,90.1,90.1,90.03,90.03,5140.0,82.794,82.794,82.7297,82.7297,5140.0
2015-07-14 13:40:00,90.06,90.13,90.06,90.1,2200.0,82.7573,82.8216,82.7573,82.794,2200.0
2015-07-14 13:45:00,90.08,90.17,90.08,90.14,4700.0,82.7756,82.8583,82.7756,82.8308,4700.0
2015-07-14 13:50:00,90.15,90.15,90.09,90.1,2360.0,82.84,82.84,82.7848,82.794,2360.0
2015-07-14 13:55:00,90.08,90.13,90.08,90.11,3120.0,82.7756,82.8216,82.7756,82.8032,3120.0
2015-07-14 14:00:00,90.12,90.12,90.05,90.07,2869.0,82.8124,82.8124,82.7481,82.7665,2869.0
2015-07-14 14:05:00,90.08,90.12,90.08,90.1,2800.0,82.7756,82.8124,82.7756,82.794,2800.0
2015-07-14 14:10:00,90.11,90.12,90.08,90.12,2700.0,82.8032,82.8124,82.7756,82.8124,2700.0
2015-07-14 14:15:00,90.13,90.14,90.1,90.13,3200.0,82.8216,82.8308,82.794,82.8216,3200.0
2015-07-14 14:20:00,90.11,90.13,90.07,90.12,2395.0,82.8032,82.8216,82.7665,82.8124,2395.0
2015-07-14 14:25:00,90.09,90.1,90.04,90.06,3800.0,82.7848,82.794,82.7389,82.7573,3800.0
2015-07-14 14:30:00,90.05,90.11,90.04,90.08,6712.0,82.7481,82.8032,82.7389,82.7756,6712.0
2015-07-14 14:35:00,90.1,90.1,89.92,89.92,11800.0,82.794,82.794,82.6286,82.6286,11800.0
2015-07-14 14:40:00,89.94,89.98,89.93,89.97,6821.0,82.647,82.6838,82.6378,82.6746,6821.0
2015-07-14 14:45:00,89.96,89.96,89.87,89.88,7100.0,82.6654,82.6654,82.5827,82.5919,7100.0
2015-07-14 14:50:00,89.86,89.92,89.83,89.92,4540.0,82.5735,82.6286,82.5459,82.6286,4540.0
2015-07-14 14:55:00,89.91,89.93,89.87,89.87,9100.0,82.6194,82.6378,82.5827,82.5827,9100.0
2015-07-14 15:00:00,89.87,89.95,89.86,89.95,11639.0,82.5827,82.6562,82.5735,82.6562,11639.0
2015-07-14 15:05:00,89.95,90.01,89.95,89.98,6130.0,82.6562,82.7113,82.6562,82.6838,6130.0
2015-07-14 15:10:00,89.98,90.06,89.98,90.06,3800.0,82.6838,82.7573,82.6838,82.7573,3800.0
2015-07-14 15:15:00,90.06,90.11,90.06,90.1,7934.0,82.7573,82.8032,82.7573,82.794,7934.0
2015-07-14 15:20:00,90.1,90.13,90.1,90.13,7600.0,82.794,82.8216,82.794,82.8216,7600.0
2015-07-14 15:25:00,90.13,90.18,90.12,90.12,9212.0,82.8216,82.8675,82.8124,82.8124,9212.0
2015-07-14 15:30:00,90.13,90.22,90.13,90.21,11463.0,82.8216,82.9043,82.8216,82.8951,11463.0
2015-07-14 15:35:00,90.21,90.21,90.13,90.13,9655.0,82.8951,82.8951,82.8216,82.8216,9655.0
2015-07-14 15:40:00,90.12,90.13,90.06,90.06,11885.0,82.8124,82.8216,82.7573,82.7573,11885.0
2015-07-14 15:45:00,90.08,90.09,90.0,90.03,21912.0,82.7756,82.7848,82.7021,82.7297,21912.0
2015-07-14 15:50:00,90.04,90.06,90.01,90.05,20881.0,82.7389,82.7573,82.7113,82.7481,20881.0
2015-07-14 15:55:00,90.05,90.08,89.94,89.97,56378.0,82.7481,82.7756,82.647,82.6746,56378.0
2015-07-15 09:30:00,89.9,89.97,89.14,89.6,11127.0,82.6102,82.6746,81.9119,82.3346,11127.0
2015-07-15 09:35:00,89.56,89.56,89.47,89.51,1900.0,82.2978,82.2978,82.2151,82.2519,1900.0
2015-07-15 09:40:00,89.5,89.52,89.23,89.29,5654.0,82.2427,82.2611,81.9946,82.0497,5654.0
2015-07-15 09:45:00,89.31,89.32,89.27,89.27,1500.0,82.0681,82.0773,82.0313,82.0313,1500.0
2015-07-15 09:50:00,89.26,89.31,89.13,89.31,6828.0,82.0221,82.0681,81.9027,82.0681,6828.0
2015-07-15 09:55:00,89.34,89.4,89.2,89.26,15874.0,82.0956,82.1508,81.967,82.0221,15874.0
2015-07-15 10:00:00,89.2,89.27,89.07,89.07,8600.0,81.967,82.0313,81.8475,81.8475,8600.0
2015-07-15 10:05:00,89.06,89.11,89.06,89.11,2058.0,81.8384,81.8843,81.8384,81.8843,2058.0
2015-07-15 10:10:00,89.07,89.11,89.01,89.01,2265.0,81.8475,81.8843,81.7924,81.7924,2265.0
2015-07-15 10:15:00,89.04,89.1,89.0,89.03,3891.0,81.82,81.8751,81.7832,81.8108,3891.0
2015-07-15 10:20:00,89.01,89.04,88.83,88.85,5271.0,81.7924,81.82,81.627,81.6454,5271.0
2015-07-15 10:25:00,88.89,88.93,88.83,88.93,4247.0,81.6821,81.7189,81.627,81.7189,4247.0
2015-07-15 10:30:00,88.88,88.93,88.83,88.93,4731.0,81.6729,81.7189,81.627,81.7189,4731.0
2015-07-15 10:35:00,88.95,88.97,88.88,88.93,2800.0,81.7373,81.7557,81.6729,81.7189,2800.0
2015-07-15 10:40:00,88.92,88.93,88.79,88.87,9337.0,81.7097,81.7189,81.5902,81.6638,9337.0
2015-07-15 10:45:00,88.88,88.88,88.78,88.8,6345.0,81.6729,81.6729,81.5811,81.5994,6345.0
2015-07-15 10:50:00,88.81,88.95,88.79,88.95,5877.0,81.6086,81.7373,81.5902,81.7373,5877.0
2015-07-15 10:55:00,88.98,89.01,88.9,88.99,26132.0,81.7648,81.7924,81.6913,81.774,26132.0
2015-07-15 11:00:00,88.98,88.98,88.87,88.93,2600.0,81.7648,81.7648,81.6638,81.7189,2600.0
2015-07-15 11:05:00,88.93,88.97,88.82,88.88,8800.0,81.7189,81.7557,81.6178,81.6729,8800.0
2015-07-15 11:10:00,88.9,88.92,88.8,88.8,4410.0,81.6913,81.7097,81.5994,81.5994,4410.0
2015-07-15 11:15:00,88.82,88.91,88.82,88.86,7455.0,81.6178,81.7005,81.6178,81.6546,7455.0
2015-07-15 11:20:00,88.86,88.91,88.86,88.88,2274.0,81.6546,81.7005,81.6546,81.6729,2274.0
2015-07-15 11:25:00,88.81,88.81,88.71,88.71,5901.0,81.6086,81.6086,81.5167,81.5167,5901.0
2015-07-15 11:30:00,88.73,88.88,88.73,88.83,4820.0,81.5351,81.6729,81.5351,81.627,4820.0
2015-07-15 11:35:00,88.86,88.88,88.8,88.88,3700.0,81.6546,81.6729,81.5994,81.6729,3700.0
2015-07-15 11:40:00,88.89,88.9,88.75,88.75,2500.0,81.6821,81.6913,81.5535,81.5535,2500.0
2015-07-15 11:45:00,88.75,88.78,88.71,88.76,2941.0,81.5535,81.5811,81.5167,81.5627,2941.0
2015-07-15 11:50:00,88.71,88.9,88.68,88.9,12556.0,81.5167,81.6913,81.4892,81.6913,12556.0
2015-07-15 11:55:00,88.9,88.9,88.87,88.89,7400.0,81.6913,81.6913,81.6638,81.6821,7400.0
2015-07-15 12:00:00,88.89,88.94,88.89,88.94,4208.0,81.6821,81.7281,81.6821,81.7281,4208.0
2015-07-15 12:05:00,88.92,88.97,88.87,88.9,7000.0,81.7097,81.7557,81.6638,81.6913,7000.0
2015-07-15 12:10:00,88.91,88.92,88.87,88.91,4468.0,81.7005,81.7097,81.6638,81.7005,4468.0
2015-07-15 12:15:00,88.93,88.98,88.9,88.95,10128.0,81.7189,81.7648,81.6913,81.7373,10128.0
2015-07-15 12:20:00,88.92,88.97,88.92,88.95,2472.0,81.7097,81.7557,81.7097,81.7373,2472.0
2015-07-15 12:25:00,88.95,88.96,88.92,88.95,2670.0,81.7373,81.7465,81.7097,81.7373,2670.0
2015-07-15 12:30:00,88.96,89.02,88.94,88.95,1900.0,81.7465,81.8016,81.7281,81.7373,1900.0
2015-07-15 12:35:00,88.93,89.01,88.93,88.98,2134.0,81.7189,81.7924,81.7189,81.7648,2134.0
2015-07-15 12:40:00,89.01,89.08,88.97,89.08,2439.0,81.7924,81.8567,81.7557,81.8567,2439.0
2015-07-15 12:45:00,89.1,89.12,89.08,89.08,2775.0,81.8751,81.8935,81.8567,81.8567,2775.0
2015-07-15 12:50:00,89.05,89.09,89.01,89.06,4976.0,81.8292,81.8659,81.7924,81.8384,4976.0
2015-07-15 12:55:00,89.07,89.15,89.07,89.15,2676.0,81.8475,81.9211,81.8475,81.9211,2676.0
2015-07-15 13:00:00,89.16,89.16,89.04,89.05,1800.0,81.9302,81.9302,81.82,81.8292,1800.0
2015-07-15 13:05:00,89.08,89.26,89.06,89.25,10873.0,81.8567,82.0221,81.8384,82.0129,10873.0
2015-07-15 13:10:00,89.24,89.28,89.23,89.26,6426.0,82.0038,82.0405,81.9946,82.0221,6426.0
2015-07-15 13:15:00,89.25,89.26,89.18,89.24,3600.0,82.0129,82.0221,81.9486,82.0038,3600.0
2015-07-15 13:20:00,89.19,89.21,89.11,89.11,2839.0,81.9578,81.9762,81.8843,81.8843,2839.0
2015-07-15 13:25:00,89.12,89.17,89.08,89.11,2300.0,81.8935,81.9394,81.8567,81.8843,2300.0
2015-07-15 13:30:00,89.08,89.11,89.04,89.04,7000.0,81.8567,81.8843,81.82,81.82,7000.0
2015-07-15 13:35:00,89.05,89.06,88.99,89.05,7539.0,81.8292,81.8384,81.774,81.8292,7539.0
2015-07-15 13:40:00,89.05,89.45,89.05,89.36,11578.0,81.8292,82.1967,81.8292,82.114,11578.0
2015-07-15 13:45:00,89.32,89.39,89.21,89.21,2040.0,82.0773,82.1416,81.9762,81.9762,2040.0
2015-07-15 13:50:00,89.17,89.22,89.17,89.22,2803.0,81.9394,81.9854,81.9394,81.9854,2803.0
2015-07-15 13:55:00,89.17,89.17,89.04,89.04,9700.0,81.9394,81.9394,81.82,81.82,9700.0
2015-07-15 14:00:00,89.05,89.1,89.0,89.02,1050.0,81.8292,81.8751,81.7832,81.8016,1050.0
2015-07-15 14:05:00,89.06,89.07,88.93,88.97,5600.0,81.8384,81.8475,81.7189,81.7557,5600.0
2015-07-15 14:10:00,88.95,89.08,88.94,89.06,3983.0,81.7373,81.8567,81.7281,81.8384,3983.0
2015-07-15 14:15:00,89.07,89.07,88.98,89.01,5100.0,81.8475,81.8475,81.7648,81.7924,5100.0
2015-07-15 14:20:00,89.04,89.04,89.0,89.01,1509.0,81.82,81.82,81.7832,81.7924,1509.0
2015-07-15 14:25:00,89.03,89.06,89.01,89.06,3443.0,81.8108,81.8384,81.7924,81.8384,3443.0
2015-07-15 14:30:00,89.07,89.07,88.87,88.87,10700.0,81.8475,81.8475,81.6638,81.6638,10700.0
2015-07-15 14:35:00,88.84,88.87,88.78,88.78,1200.0,81.6362,81.6638,81.5811,81.5811,1200.0
2015-07-15 14:40:00,88.82,88.83,88.68,88.68,4765.0,81.6178,81.627,81.4892,81.4892,4765.0
2015-07-15 14:45:00,88.69,88.71,88.53,88.55,5631.0,81.4984,81.5167,81.3513,81.3697,5631.0
2015-07-15 14:50:00,88.57,88.57,88.53,88.54,1674.0,81.3881,81.3881,81.3513,81.3605,1674.0
2015-07-15 14:55:00,88.55,88.61,88.51,88.61,10562.0,81.3697,81.4248,81.333,81.4248,10562.0
2015-07-15 15:00:00,88.62,88.63,88.58,88.58,3800.0,81.434,81.4432,81.3973,81.3973,3800.0
2015-07-15 15:05:00,88.55,88.61,88.55,88.61,6402.0,81.3697,81.4248,81.3697,81.4248,6402.0
2015-07-15 15:10:00,88.58,88.65,88.58,88.61,8300.0,81.3973,81.4616,81.3973,81.4248,8300.0
2015-07-15 15:15:00,88.61,88.66,88.61,88.64,4179.0,81.4248,81.4708,81.4248,81.4524,4179.0
2015-07-15 15:20:00,88.63,88.65,88.59,88.62,5607.0,81.4432,81.4616,81.4065,81.434,5607.0
2015-07-15 15:25:00,88.63,88.87,88.62,88.87,40698.0,81.4432,81.6638,81.434,81.6638,40698.0
2015-07-15 15:30:00,88.83,88.99,88.79,88.99,5758.0,81.627,81.774,81.5902,81.774,5758.0
2015-07-15 15:35:00,88.98,89.12,88.97,89.02,11795.0,81.7648,81.8935,81.7557,81.8016,11795.0
2015-07-15 15:40:00,89.03,89.04,88.87,88.95,11907.0,81.8108,81.82,81.6638,81.7373,11907.0
2015-07-15 15:45:00,88.93,89.02,88.89,89.02,11300.0,81.7189,81.8016,81.6821,81.8016,11300.0
2015-07-15 15:50:00,89.05,89.09,88.99,89.06,16588.0,81.8292,81.8659,81.774,81.8384,16588.0
2015-07-15 15:55:00,89.06,89.06,88.95,89.06,29791.0,81.8384,81.8384,81.7373,81.8384,29791.0
2015-07-16 09:30:00,89.46,89.47,89.2,89.2,5994.0,82.2059,82.2151,81.967,81.967,5994.0
2015-07-16 09:35:00,89.25,89.36,88.96,89.13,67034.0,82.0129,82.114,81.7465,81.9027,67034.0
2015-07-16 09:40:00,88.98,89.23,88.98,89.23,6397.0,81.7648,81.9946,81.7648,81.9946,6397.0
2015-07-16 09:45:00,89.21,89.53,89.2,89.53,6225.0,81.9762,82.2702,81.967,82.2702,6225.0
2015-07-16 09:50:00,89.59,89.8,89.59,89.65,17996.0,82.3254,82.5183,82.3254,82.3805,17996.0
2015-07-16 09:55:00,89.59,89.66,89.43,89.54,7600.0,82.3254,82.3897,82.1784,82.2794,7600.0
2015-07-16 10:00:00,89.41,89.7,89.4,89.56,1300.0,82.16,82.4265,82.1508,82.2978,1300.0
2015-07-16 10:05:00,89.61,89.7,89.59,89.65,31434.0,82.3438,82.4265,82.3254,82.3805,31434.0
2015-07-16 10:10:00,89.66,89.68,89.54,89.55,15401.0,82.3897,82.4081,82.2794,82.2886,15401.0
2015-07-16 10:15:00,89.52,89.67,89.52,89.66,4308.0,82.2611,82.3989,82.2611,82.3897,4308.0
2015-07-16 10:20:00,89.69,89.89,89.67,89.89,4101.0,82.4173,82.6011,82.3989,82.6011,4101.0
2015-07-16 10:25:00,89.87,89.91,89.81,89.86,29059.0,82.5827,82.6194,82.5275,82.5735,29059.0
2015-07-16 10:30:00,89.89,90.22,89.86,90.01,15735.0,82.6011,82.9043,82.5735,82.7113,15735.0
2015-07-16 10:35:00,90.02,90.03,89.91,89.92,2036.0,82.7205,82.7297,82.6194,82.6286,2036.0
2015-07-16 10:40:00,89.91,89.91,89.76,89.83,5451.0,82.6194,82.6194,82.4816,82.5459,5451.0
2015-07-16 10:45:00,89.84,89.85,89.72,89.8,9680.0,82.5551,82.5643,82.4448,82.5183,9680.0
2015-07-16 10:50:00,89.81,89.94,89.81,89.86,3250.0,82.5275,82.647,82.5275,82.5735,3250.0
2015-07-16 10:55:00,89.87,90.02,89.87,89.98,3594.0,82.5827,82.7205,82.5827,82.6838,3594.0
2015-07-16 11:00:00,89.97,90.11,89.97,90.1,3791.0,82.6746,82.8032,82.6746,82.794,3791.0
2015-07-16 11:05:00,90.12,90.26,90.12,90.19,4131.0,82.8124,82.941,82.8124,82.8767,4131.0
2015-07-16 11:10:00,90.23,90.27,90.18,90.2,6200.0,82.9135,82.9502,82.8675,82.8859,6200.0
2015-07-16 11:15:00,90.2,90.26,90.15,90.16,3800.0,82.8859,82.941,82.84,82.8492,3800.0
2015-07-16 11:20:00,90.14,90.31,90.1,90.31,3100.0,82.8308,82.987,82.794,82.987,3100.0
2015-07-16 11:25:00,90.34,90.36,90.21,90.32,9089.0,83.0146,83.0329,82.8951,82.9962,9089.0
2015-07-16 11:30:00,90.35,90.36,90.3,90.35,115129.0,83.0238,83.0329,82.9778,83.0238,115129.0
2015-07-16 11:35:00,90.32,90.65,90.31,90.65,5255.0,82.9962,83.2994,82.987,83.2994,5255.0
2015-07-16 11:40:00,90.68,90.72,90.63,90.63,3519.0,83.327,83.3637,83.281,83.281,3519.0
2015-07-16 11:45:00,90.66,90.69,90.65,90.66,8000.0,83.3086,83.3362,83.2994,83.3086,8000.0
2015-07-16 11:50:00,90.65,90.71,90.59,90.71,7605.0,83.2994,83.3546,83.2443,83.3546,7605.0
2015-07-16 11:55:00,90.71,90.85,90.7,90.84,6669.0,83.3546,83.4832,83.3454,83.474,6669.0
2015-07-16 12:00:00,90.86,90.99,90.84,90.99,8600.0,83.4924,83.6119,83.474,83.6119,8600.0
2015-07-16 12:05:00,90.96,91.0,90.88,90.88,12320.0,83.5843,83.621,83.5108,83.5108,12320.0
2015-07-16 12:10:00,90.88,91.01,90.87,90.9,14803.0,83.5108,83.6302,83.5016,83.5292,14803.0
2015-07-16 12:15:00,90.92,90.93,90.85,90.9,3800.0,83.5475,83.5567,83.4832,83.5292,3800.0
2015-07-16 12:20:00,90.88,90.96,90.87,90.93,8248.0,83.5108,83.5843,83.5016,83.5567,8248.0
2015-07-16 12:25:00,90.93,90.95,90.84,90.93,94463.0,83.5567,83.5751,83.474,83.5567,94463.0
2015-07-16 12:30:00,90.96,91.02,90.75,90.78,15622.0,83.5843,83.6394,83.3913,83.4189,15622.0
2015-07-16 12:35:00,90.77,90.79,90.75,90.76,6254.0,83.4097,83.4281,83.3913,83.4005,6254.0
2015-07-16 12:40:00,90.75,90.78,90.75,90.75,95600.0,83.3913,83.4189,83.3913,83.3913,95600.0
2015-07-16 12:45:00,90.75,90.76,90.7,90.7,10133.0,83.3913,83.4005,83.3454,83.3454,10133.0
2015-07-16 12:50:00,90.7,90.7,90.57,90.58,4457.0,83.3454,83.3454,83.2259,83.2351,4457.0
2015-07-16 12:55:00,90.58,90.59,90.54,90.58,3706.0,83.2351,83.2443,83.1983,83.2351,3706.0
2015-07-16 13:00:00,90.56,90.58,90.44,90.48,4900.0,83.2167,83.2351,83.1065,83.1432,4900.0
2015-07-16 13:05:00,90.48,90.51,90.44,90.44,6900.0,83.1432,83.1708,83.1065,83.1065,6900.0
2015-07-16 13:10:00,90.44,90.47,90.44,90.45,2999.0,83.1065,83.134,83.1065,83.1156,2999.0
2015-07-16 13:15:00,90.45,90.46,90.33,90.34,11839.0,83.1156,83.1248,83.0054,83.0146,11839.0
2015-07-16 13:20:00,90.35,90.37,90.34,90.37,4900.0,83.0238,83.0421,83.0146,83.0421,4900.0
2015-07-16 13:25:00,90.37,90.56,90.37,90.54,7036.0,83.0421,83.2167,83.0421,83.1983,7036.0
2015-07-16 13:30:00,90.55,90.55,90.37,90.43,5800.0,83.2075,83.2075,83.0421,83.0973,5800.0
2015-07-16 13:35:00,90.43,90.43,90.34,90.38,2930.0,83.0973,83.0973,83.0146,83.0513,2930.0
2015-07-16 13:40:00,90.39,90.48,90.36,90.39,4300.0,83.0605,83.1432,83.0329,83.0605,4300.0
2015-07-16 13:45:00,90.39,90.39,90.35,90.36,2300.0,83.0605,83.0605,83.0238,83.0329,2300.0
2015-07-16 13:50:00,90.34,90.36,90.24,90.3,5100.0,83.0146,83.0329,82.9227,82.9778,5100.0
2015-07-16 13:55:00,90.25,90.26,90.19,90.22,5000.0,82.9319,82.941,82.8767,82.9043,5000.0
2015-07-16 14:00:00,90.22,90.28,90.22,90.25,2800.0,82.9043,82.9594,82.9043,82.9319,2800.0
2015-07-16 14:05:00,90.27,90.36,90.27,90.33,9400.0,82.9502,83.0329,82.9502,83.0054,9400.0
2015-07-16 14:10:00,90.33,90.33,90.22,90.25,2230.0,83.0054,83.0054,82.9043,82.9319,2230.0
2015-07-16 14:15:00,90.25,90.31,90.21,90.24,6871.0,82.9319,82.987,82.8951,82.9227,6871.0
2015-07-16 14:20:00,90.21,90.28,90.21,90.23,5339.0,82.8951,82.9594,82.8951,82.9135,5339.0
2015-07-16 14:25:00,90.23,90.28,90.22,90.28,12899.0,82.9135,82.9594,82.9043,82.9594,12899.0
2015-07-16 14:30:00,90.28,90.31,90.24,90.27,8401.0,82.9594,82.987,82.9227,82.9502,8401.0
2015-07-16 14:35:00,90.27,90.31,90.25,90.3,8114.0,82.9502,82.987,82.9319,82.9778,8114.0
2015-07-16 14:40:00,90.31,90.45,90.3,90.45,4100.0,82.987,83.1156,82.9778,83.1156,4100.0
2015-07-16 14:45:00,90.45,90.45,90.39,90.44,6134.0,83.1156,83.1156,83.0605,83.1065,6134.0
2015-07-16 14:50:00,90.46,90.49,90.41,90.41,6100.0,83.1248,83.1524,83.0789,83.0789,6100.0
2015-07-16 14:55:00,90.41,90.41,90.28,90.3,3939.0,83.0789,83.0789,82.9594,82.9778,3939.0
2015-07-16 15:00:00,90.32,90.32,90.17,90.25,7248.0,82.9962,82.9962,82.8583,82.9319,7248.0
2015-07-16 15:05:00,90.28,90.31,90.24,90.25,3456.0,82.9594,82.987,82.9227,82.9319,3456.0
2015-07-16 15:10:00,90.24,90.34,90.24,90.31,4294.0,82.9227,83.0146,82.9227,82.987,4294.0
2015-07-16 15:15:00,90.29,90.37,90.28,90.32,3136.0,82.9686,83.0421,82.9594,82.9962,3136.0
2015-07-16 15:20:00,90.34,90.37,90.31,90.36,3900.0,83.0146,83.0421,82.987,83.0329,3900.0
2015-07-16 15:25:00,90.35,90.48,90.35,90.42,4000.0,83.0238,83.1432,83.0238,83.0881,4000.0
2015-07-16 15:30:00,90.42,90.49,90.41,90.47,5058.0,83.0881,83.1524,83.0789,83.134,5058.0
2015-07-16 15:35:00,90.48,90.55,90.46,90.51,6253.0,83.1432,83.2075,83.1248,83.1708,6253.0
2015-07-16 15:40:00,90.51,90.72,90.5,90.72,16676.0,83.1708,83.3637,83.1616,83.3637,16676.0
2015-07-16 15:45:00,90.69,90.75,90.57,90.75,25274.0,83.3362,83.3913,83.2259,83.3913,25274.0
2015-07-16 15:50:00,90.75,90.77,90.69,90.75,29830.0,83.3913,83.4097,83.3362,83.3913,29830.0
2015-07-16 15:55:00,90.77,90.81,90.67,90.7,53309.0,83.4097,83.4465,83.3178,83.3454,53309.0
2015-07-17 09:30:00,90.6,90.91,90.56,90.79,24621.0,83.2535,83.5383,83.2167,83.4281,24621.0
2015-07-17 09:35:00,90.76,90.93,90.64,90.64,5123.0,83.4005,83.5567,83.2902,83.2902,5123.0
2015-07-17 09:40:00,90.64,90.69,90.49,90.69,2700.0,83.2902,83.3362,83.1524,83.3362,2700.0
2015-07-17 09:45:00,90.7,90.99,90.61,90.98,29452.0,83.3454,83.6119,83.2627,83.6027,29452.0
2015-07-17 09:50:00,90.98,91.26,90.98,91.26,22526.0,83.6027,83.86,83.6027,83.86,22526.0
2015-07-17 09:55:00,91.23,91.3,91.17,91.29,7127.0,83.8324,83.8967,83.7773,83.8875,7127.0
2015-07-17 10:00:00,91.32,91.32,90.8,90.94,5700.0,83.9151,83.9151,83.4373,83.5659,5700.0
2015-07-17 10:05:00,90.93,90.93,90.73,90.77,3309.0,83.5567,83.5567,83.3729,83.4097,3309.0
2015-07-17 10:10:00,90.76,90.81,90.48,90.48,5923.0,83.4005,83.4465,83.1432,83.1432,5923.0
2015-07-17 10:15:00,90.49,90.74,90.49,90.74,2300.0,83.1524,83.3821,83.1524,83.3821,2300.0
2015-07-17 10:20:00,90.74,90.78,90.68,90.72,2745.0,83.3821,83.4189,83.327,83.3637,2745.0
2015-07-17 10:25:00,90.78,90.91,90.78,90.9,7927.0,83.4189,83.5383,83.4189,83.5292,7927.0
2015-07-17 10:30:00,90.96,91.12,90.96,91.11,4400.0,83.5843,83.7313,83.5843,83.7221,4400.0
2015-07-17 10:35:00,91.09,91.09,91.0,91.09,1346.0,83.7037,83.7037,83.621,83.7037,1346.0
2015-07-17 10:40:00,91.09,91.09,91.03,91.05,3800.0,83.7037,83.7037,83.6486,83.667,3800.0
2015-07-17 10:45:00,91.01,91.03,90.93,91.02,4200.0,83.6302,83.6486,83.5567,83.6394,4200.0
2015-07-17 10:50:00,91.02,91.08,90.93,91.08,5078.0,83.6394,83.6946,83.5567,83.6946,5078.0
2015-07-17 10:55:00,91.12,91.3,91.12,91.18,5935.0,83.7313,83.8967,83.7313,83.7864,5935.0
2015-07-17 11:00:00,91.18,91.29,91.18,91.25,4064.0,83.7864,83.8875,83.7864,83.8508,4064.0
2015-07-17 11:05:00,91.28,91.3,91.15,91.15,2501.0,83.8783,83.8967,83.7589,83.7589,2501.0
2015-07-17 11:10:00,91.18,91.24,91.13,91.2,3000.0,83.7864,83.8416,83.7405,83.8048,3000.0
2015-07-17 11:15:00,91.2,91.22,91.15,91.22,4400.0,83.8048,83.8232,83.7589,83.8232,4400.0
2015-07-17 11:20:00,91.23,91.34,91.22,91.33,5026.0,83.8324,83.9335,83.8232,83.9243,5026.0
2015-07-17 11:25:00,91.29,91.38,91.23,91.34,7867.0,83.8875,83.9702,83.8324,83.9335,7867.0
2015-07-17 11:30:00,91.33,91.34,91.3,91.31,3200.0,83.9243,83.9335,83.8967,83.9059,3200.0
2015-07-17 11:35:00,91.3,91.38,91.28,91.38,5000.0,83.8967,83.9702,83.8783,83.9702,5000.0
2015-07-17 11:40:00,91.39,91.45,91.39,91.42,3826.0,83.9794,84.0346,83.9794,84.007,3826.0
2015-07-17 11:45:00,91.44,91.52,91.44,91.49,2492.0,84.0254,84.0989,84.0254,84.0713,2492.0
2015-07-17 11:50:00,91.51,91.55,91.45,91.46,4396.0,84.0897,84.1264,84.0346,84.0437,4396.0
2015-07-17 11:55:00,91.43,91.58,91.39,91.5,4477.0,84.0162,84.154,83.9794,84.0805,4477.0
2015-07-17 12:00:00,91.46,91.47,91.37,91.47,1376.0,84.0437,84.0529,83.961,84.0529,1376.0
2015-07-17 12:05:00,91.45,91.46,91.29,91.3,2750.0,84.0346,84.0437,83.8875,83.8967,2750.0
2015-07-17 12:10:00,91.26,91.26,91.16,91.23,2000.0,83.86,83.86,83.7681,83.8324,2000.0
2015-07-17 12:15:00,91.19,91.22,91.16,91.16,700.0,83.7956,83.8232,83.7681,83.7681,700.0
2015-07-17 12:20:00,91.16,91.23,91.1,91.22,3195.0,83.7681,83.8324,83.7129,83.8232,3195.0
2015-07-17 12:25:00,91.16,91.17,91.1,91.1,2606.0,83.7681,83.7773,83.7129,83.7129,2606.0
2015-07-17 12:30:00,91.1,91.18,91.09,91.1,5000.0,83.7129,83.7864,83.7037,83.7129,5000.0
2015-07-17 12:35:00,91.1,91.1,90.99,90.99,1100.0,83.7129,83.7129,83.6119,83.6119,1100.0
2015-07-17 12:40:00,91.03,91.03,90.87,90.91,2621.0,83.6486,83.6486,83.5016,83.5383,2621.0
2015-07-17 12:45:00,90.88,90.88,90.79,90.79,2000.0,83.5108,83.5108,83.4281,83.4281,2000.0
2015-07-17 12:50:00,90.79,90.86,90.79,90.86,1976.0,83.4281,83.4924,83.4281,83.4924,1976.0
2015-07-17 12:55:00,90.84,90.96,90.84,90.96,4010.0,83.474,83.5843,83.474,83.5843,4010.0
2015-07-17 13:00:00,90.95,91.09,90.91,91.07,4011.0,83.5751,83.7037,83.5383,83.6854,4011.0
2015-07-17 13:05:00,91.06,91.09,90.99,90.99,5075.0,83.6762,83.7037,83.6119,83.6119,5075.0
2015-07-17 13:10:00,90.98,91.05,90.98,91.02,1839.0,83.6027,83.667,83.6027,83.6394,1839.0
2015-07-17 13:15:00,91.0,91.11,91.0,91.07,9824.0,83.621,83.7221,83.621,83.6854,9824.0
2015-07-17 13:20:00,91.05,91.09,91.04,91.09,3881.0,83.667,83.7037,83.6578,83.7037,3881.0
2015-07-17 13:25:00,91.07,91.15,91.05,91.15,1650.0,83.6854,83.7589,83.667,83.7589,1650.0
2015-07-17 13:30:00,91.14,91.16,91.1,91.13,5746.0,83.7497,83.7681,83.7129,83.7405,5746.0
2015-07-17 13:35:00,91.1,91.2,91.08,91.18,4536.0,83.7129,83.8048,83.6946,83.7864,4536.0
2015-07-17 13:40:00,91.22,91.34,91.22,91.29,9951.0,83.8232,83.9335,83.8232,83.8875,9951.0
2015-07-17 13:45:00,91.3,91.34,91.2,91.26,9300.0,83.8967,83.9335,83.8048,83.86,9300.0
2015-07-17 13:50:00,91.28,91.28,91.22,91.23,9008.0,83.8783,83.8783,83.8232,83.8324,9008.0
2015-07-17 13:55:00,91.2,91.2,91.07,91.11,2000.0,83.8048,83.8048,83.6854,83.7221,2000.0
2015-07-17 14:00:00,91.09,91.25,91.09,91.23,2739.0,83.7037,83.8508,83.7037,83.8324,2739.0
2015-07-17 14:05:00,91.26,91.31,91.22,91.3,2712.0,83.86,83.9059,83.8232,83.8967,2712.0
2015-07-17 14:10:00,91.29,91.32,91.24,91.29,3900.0,83.8875,83.9151,83.8416,83.8875,3900.0
2015-07-17 14:15:00,91.27,91.31,91.22,91.26,2439.0,83.8692,83.9059,83.8232,83.86,2439.0
2015-07-17 14:20:00,91.3,91.35,91.29,91.31,4639.0,83.8967,83.9427,83.8875,83.9059,4639.0
2015-07-17 14:25:00,91.36,91.39,91.33,91.34,3986.0,83.9519,83.9794,83.9243,83.9335,3986.0
2015-07-17 14:30:00,91.32,91.35,91.29,91.33,4598.0,83.9151,83.9427,83.8875,83.9243,4598.0
2015-07-17 14:35:00,91.32,91.37,91.29,91.32,6529.0,83.9151,83.961,83.8875,83.9151,6529.0
2015-07-17 14:40:00,91.27,91.3,91.24,91.25,3462.0,83.8692,83.8967,83.8416,83.8508,3462.0
2015-07-17 14:45:00,91.26,91.28,91.23,91.27,3800.0,83.86,83.8783,83.8324,83.8692,3800.0
2015-07-17 14:50:00,91.25,91.38,91.25,91.35,8564.0,83.8508,83.9702,83.8508,83.9427,8564.0
2015-07-17 14:55:00,91.33,91.47,91.3,91.43,8394.0,83.9243,84.0529,83.8967,84.0162,8394.0
2015-07-17 15:00:00,91.4,91.43,91.31,91.36,6063.0,83.9886,84.0162,83.9059,83.9519,6063.0
2015-07-17 15:05:00,91.36,91.41,91.36,91.38,5596.0,83.9519,83.9978,83.9519,83.9702,5596.0
2015-07-17 15:10:00,91.38,91.49,91.35,91.48,6505.0,83.9702,84.0713,83.9427,84.0621,6505.0
2015-07-17 15:15:00,91.47,91.5,91.45,91.5,10380.0,84.0529,84.0805,84.0346,84.0805,10380.0
2015-07-17 15:20:00,91.5,91.67,91.5,91.66,14052.0,84.0805,84.2367,84.0805,84.2275,14052.0
2015-07-17 15:25:00,91.65,91.74,91.63,91.74,16118.0,84.2183,84.301,84.2,84.301,16118.0
2015-07-17 15:30:00,91.69,91.71,91.63,91.66,11013.0,84.2551,84.2735,84.2,84.2275,11013.0
2015-07-17 15:35:00,91.65,91.69,91.64,91.66,14677.0,84.2183,84.2551,84.2091,84.2275,14677.0
2015-07-17 15:40:00,91.66,91.75,91.65,91.75,13839.0,84.2275,84.3102,84.2183,84.3102,13839.0
2015-07-17 15:45:00,91.74,91.75,91.63,91.68,15913.0,84.301,84.3102,84.2,84.2459,15913.0
2015-07-17 15:50:00,91.68,91.75,91.63,91.69,33338.0,84.2459,84.3102,84.2,84.2551,33338.0
2015-07-17 15:55:00,91.71,91.73,91.65,91.66,29747.0,84.2735,84.2919,84.2183,84.2275,29747.0
2015-07-20 09:30:00,91.78,91.98,91.38,91.38,8476.0,84.3378,84.5216,83.9702,83.9702,8476.0
2015-07-20 09:35:00,91.44,91.52,91.13,91.41,13347.0,84.0254,84.0989,83.7405,83.9978,13347.0
2015-07-20 09:40:00,91.35,91.54,91.26,91.5,13055.0,83.9427,84.1173,83.86,84.0805,13055.0
2015-07-20 09:45:00,91.5,91.71,91.47,91.6,31514.0,84.0805,84.2735,84.0529,84.1724,31514.0
2015-07-20 09:50:00,91.65,91.65,91.46,91.54,5300.0,84.2183,84.2183,84.0437,84.1173,5300.0
2015-07-20 09:55:00,91.53,91.55,91.44,91.49,6364.0,84.1081,84.1264,84.0254,84.0713,6364.0
2015-07-20 10:00:00,91.49,91.68,91.44,91.65,7581.0,84.0713,84.2459,84.0254,84.2183,7581.0
2015-07-20 10:05:00,91.64,91.67,91.46,91.46,22000.0,84.2091,84.2367,84.0437,84.0437,22000.0
2015-07-20 10:10:00,91.49,91.69,91.47,91.66,8088.0,84.0713,84.2551,84.0529,84.2275,8088.0
2015-07-20 10:15:00,91.63,91.63,91.48,91.48,7510.0,84.2,84.2,84.0621,84.0621,7510.0
2015-07-20 10:20:00,91.49,91.51,91.42,91.5,8422.0,84.0713,84.0897,84.007,84.0805,8422.0
2015-07-20 10:25:00,91.5,91.71,91.49,91.61,15472.0,84.0805,84.2735,84.0713,84.1816,15472.0
2015-07-20 10:30:00,91.61,91.64,91.53,91.61,4263.0,84.1816,84.2091,84.1081,84.1816,4263.0
2015-07-20 10:35:00,91.63,91.69,91.55,91.64,5987.0,84.2,84.2551,84.1264,84.2091,5987.0
2015-07-20 10:40:00,91.64,91.81,91.63,91.79,4900.0,84.2091,84.3654,84.2,84.347,4900.0
2015-07-20 10:45:00,91.8,91.94,91.8,91.91,7041.0,84.3562,84.4848,84.3562,84.4573,7041.0
2015-07-20 10:50:00,91.9,92.0,91.9,91.99,3246.0,84.4481,84.54,84.4481,84.5308,3246.0
2015-07-20 10:55:00,92.0,92.07,91.97,92.04,39620.0,84.54,84.6043,84.5124,84.5767,39620.0
2015-07-20 11:00:00,92.04,92.33,92.04,92.33,7008.0,84.5767,84.8432,84.5767,84.8432,7008.0
2015-07-20 11:05:00,92.33,92.46,92.33,92.34,10680.0,84.8432,84.9627,84.8432,84.8524,10680.0
2015-07-20 11:10:00,92.33,92.56,92.33,92.53,15800.0,84.8432,85.0545,84.8432,85.027,15800.0
2015-07-20 11:15:00,92.54,92.63,92.5,92.63,7422.0,85.0362,85.1189,84.9994,85.1189,7422.0
2015-07-20 11:20:00,92.63,92.67,92.59,92.67,29890.0,85.1189,85.1556,85.0821,85.1556,29890.0
2015-07-20 11:25:00,92.7,92.94,92.51,92.51,16784.0,85.1832,85.4037,85.0086,85.0086,16784.0
2015-07-20 11:30:00,92.52,92.72,92.52,92.52,6450.0,85.0178,85.2016,85.0178,85.0178,6450.0
2015-07-20 11:35:00,92.48,92.84,92.48,92.76,13720.0,84.981,85.3118,84.981,85.2383,13720.0
2015-07-20 11:40:00,92.75,92.91,92.67,92.88,12001.0,85.2291,85.3762,85.1556,85.3486,12001.0
2015-07-20 11:45:00,92.87,92.97,92.78,92.84,10600.0,85.3394,85.4313,85.2567,85.3118,10600.0
2015-07-20 11:50:00,92.84,93.1,92.84,93.1,21138.0,85.3118,85.5508,85.3118,85.5508,21138.0
2015-07-20 11:55:00,93.06,93.2,93.04,93.05,15161.0,85.514,85.6427,85.4956,85.5048,15161.0
2015-07-20 12:00:00,93.05,93.2,93.04,93.16,9075.0,85.5048,85.6427,85.4956,85.6059,9075.0
2015-07-20 12:05:00,93.13,93.29,93.1,93.23,14522.0,85.5783,85.7254,85.5508,85.6702,14522.0
2015-07-20 12:10:00,93.23,93.29,93.14,93.27,6811.0,85.6702,85.7254,85.5875,85.707,6811.0
2015-07-20 12:15:00,93.26,93.27,93.21,93.22,7398.0,85.6978,85.707,85.6518,85.661,7398.0
2015-07-20 12:20:00,93.22,93.27,93.19,93.25,5541.0,85.661,85.707,85.6335,85.6886,5541.0
2015-07-20 12:25:00,93.23,93.43,93.21,93.33,17541.0,85.6702,85.854,85.6518,85.7621,17541.0
2015-07-20 12:30:00,93.33,93.43,93.32,93.43,3885.0,85.7621,85.854,85.7529,85.854,3885.0
2015-07-20 12:35:00,93.42,93.43,93.37,93.42,8155.0,85.8448,85.854,85.7989,85.8448,8155.0
2015-07-20 12:40:00,93.42,93.55,93.42,93.54,19526.0,85.8448,85.9643,85.8448,85.9551,19526.0
2015-07-20 12:45:00,93.54,93.57,93.48,93.54,9489.0,85.9551,85.9826,85.8999,85.9551,9489.0
2015-07-20 12:50:00,93.54,93.58,93.54,93.58,2331.0,85.9551,85.9918,85.9551,85.9918,2331.0
2015-07-20 12:55:00,93.59,93.68,93.56,93.65,24133.0,86.001,86.0837,85.9735,86.0562,24133.0
2015-07-20 13:00:00,93.62,93.65,93.45,93.53,5900.0,86.0286,86.0562,85.8724,85.9459,5900.0
2015-07-20 13:05:00,93.54,93.54,93.41,93.43,5000.0,85.9551,85.9551,85.8356,85.854,5000.0
2015-07-20 13:10:00,93.4,93.48,93.38,93.46,3800.0,85.8264,85.8999,85.8081,85.8816,3800.0
2015-07-20 13:15:00,93.51,93.65,93.51,93.57,14988.0,85.9275,86.0562,85.9275,85.9826,14988.0
2015-07-20 13:20:00,93.58,93.74,93.58,93.67,8048.0,85.9918,86.1389,85.9918,86.0745,8048.0
2015-07-20 13:25:00,93.64,93.68,93.58,93.68,4185.0,86.047,86.0837,85.9918,86.0837,4185.0
2015-07-20 13:30:00,93.68,93.68,93.56,93.6,5365.0,86.0837,86.0837,85.9735,86.0102,5365.0
2015-07-20 13:35:00,93.59,93.82,93.58,93.72,9898.0,86.001,86.2124,85.9918,86.1205,9898.0
2015-07-20 13:40:00,93.72,93.77,93.72,93.77,3300.0,86.1205,86.1664,86.1205,86.1664,3300.0
2015-07-20 13:45:00,93.78,93.79,93.62,93.66,5698.0,86.1756,86.1848,86.0286,86.0654,5698.0
2015-07-20 13:50:00,93.63,93.68,93.62,93.68,9038.0,86.0378,86.0837,86.0286,86.0837,9038.0
2015-07-20 13:55:00,93.66,93.69,93.66,93.66,4160.0,86.0654,86.0929,86.0654,86.0654,4160.0
2015-07-20 14:00:00,93.65,93.67,93.59,93.59,8300.0,86.0562,86.0745,86.001,86.001,8300.0
2015-07-20 14:05:00,93.58,93.68,93.58,93.65,6332.0,85.9918,86.0837,85.9918,86.0562,6332.0
2015-07-20 14:10:00,93.65,93.71,93.62,93.69,15236.0,86.0562,86.1113,86.0286,86.0929,15236.0
2015-07-20 14:15:00,93.67,93.68,93.52,93.54,6900.0,86.0745,86.0837,85.9367,85.9551,6900.0
2015-07-20 14:20:00,93.55,93.61,93.55,93.59,3902.0,85.9643,86.0194,85.9643,86.001,3902.0
2015-07-20 14:25:00,93.59,93.62,93.55,93.62,5600.0,86.001,86.0286,85.9643,86.0286,5600.0
2015-07-20 14:30:00,93.6,93.6,93.5,93.55,7800.0,86.0102,86.0102,85.9183,85.9643,7800.0
2015-07-20 14:35:00,93.56,93.61,93.5,93.5,5206.0,85.9735,86.0194,85.9183,85.9183,5206.0
2015-07-20 14:40:00,93.52,93.64,93.52,93.55,11698.0,85.9367,86.047,85.9367,85.9643,11698.0
2015-07-20 14:45:00,93.56,93.57,93.5,93.51,7240.0,85.9735,85.9826,85.9183,85.9275,7240.0
2015-07-20 14:50:00,93.51,93.61,93.51,93.61,7160.0,85.9275,86.0194,85.9275,86.0194,7160.0
2015-07-20 14:55:00,93.62,93.62,93.5,93.5,15960.0,86.0286,86.0286,85.9183,85.9183,15960.0
2015-07-20 15:00:00,93.51,93.56,93.5,93.5,7619.0,85.9275,85.9735,85.9183,85.9183,7619.0
2015-07-20 15:05:00,93.51,93.68,93.51,93.65,15645.0,85.9275,86.0837,85.9275,86.0562,15645.0
2015-07-20 15:10:00,93.68,93.75,93.68,93.73,18019.0,86.0837,86.1481,86.0837,86.1297,18019.0
2015-07-20 15:15:00,93.73,93.75,93.7,93.73,15168.0,86.1297,86.1481,86.1021,86.1297,15168.0
2015-07-20 15:20:00,93.72,93.74,93.63,93.68,8874.0,86.1205,86.1389,86.0378,86.0837,8874.0
2015-07-20 15:25:00,93.64,93.72,93.64,93.7,12476.0,86.047,86.1205,86.047,86.1021,12476.0
2015-07-20 15:30:00,93.69,93.71,93.59,93.6,18371.0,86.0929,86.1113,86.001,86.0102,18371.0
2015-07-20 15:35:00,93.58,93.75,93.58,93.69,24693.0,85.9918,86.1481,85.9918,86.0929,24693.0
2015-07-20 15:40:00,93.7,93.83,93.64,93.81,30255.0,86.1021,86.2216,86.047,86.2032,30255.0
2015-07-20 15:45:00,93.79,93.97,93.72,93.97,49119.0,86.1848,86.3502,86.1205,86.3502,49119.0
2015-07-20 15:50:00,93.94,93.99,93.89,93.95,63229.0,86.3226,86.3686,86.2767,86.3318,63229.0
2015-07-20 15:55:00,93.94,94.12,93.94,94.03,93190.0,86.3226,86.4881,86.3226,86.4053,93190.0
2015-07-21 09:30:00,93.87,94.07,93.58,93.85,11238.0,86.2583,86.4421,85.9918,86.2399,11238.0
2015-07-21 09:35:00,93.87,93.87,93.26,93.48,10796.0,86.2583,86.2583,85.6978,85.8999,10796.0
2015-07-21 09:40:00,93.33,93.49,93.33,93.41,5000.0,85.7621,85.9091,85.7621,85.8356,5000.0
2015-07-21 09:45:00,93.41,93.41,92.99,93.13,5244.0,85.8356,85.8356,85.4497,85.5783,5244.0
2015-07-21 09:50:00,93.16,93.43,93.1,93.13,11050.0,85.6059,85.854,85.5508,85.5783,11050.0
2015-07-21 09:55:00,93.13,93.28,93.02,93.28,3410.0,85.5783,85.7162,85.4772,85.7162,3410.0
2015-07-21 10:00:00,93.29,93.36,93.28,93.31,3000.0,85.7254,85.7897,85.7162,85.7437,3000.0
2015-07-21 10:05:00,93.31,93.48,93.3,93.44,6419.0,85.7437,85.8999,85.7345,85.8632,6419.0
2015-07-21 10:10:00,93.45,93.63,93.36,93.63,6608.0,85.8724,86.0378,85.7897,86.0378,6608.0
2015-07-21 10:15:00,93.66,93.76,93.53,93.64,5302.0,86.0654,86.1572,85.9459,86.047,5302.0
2015-07-21 10:20:00,93.63,93.76,93.59,93.69,3912.0,86.0378,86.1572,86.001,86.0929,3912.0
2015-07-21 10:25:00,93.7,93.7,93.56,93.65,5098.0,86.1021,86.1021,85.9735,86.0562,5098.0
2015-07-21 10:30:00,93.57,93.61,93.52,93.53,6386.0,85.9826,86.0194,85.9367,85.9459,6386.0
2015-07-21 10:35:00,93.53,93.61,93.49,93.57,5663.0,85.9459,86.0194,85.9091,85.9826,5663.0
2015-07-21 10:40:00,93.56,93.56,93.37,93.37,3500.0,85.9735,85.9735,85.7989,85.7989,3500.0
2015-07-21 10:45:00,93.35,93.49,93.33,93.41,4643.0,85.7805,85.9091,85.7621,85.8356,4643.0
2015-07-21 10:50:00,93.38,93.38,93.14,93.2,13607.0,85.8081,85.8081,85.5875,85.6427,13607.0
2015-07-21 10:55:00,93.23,93.33,93.23,93.33,4358.0,85.6702,85.7621,85.6702,85.7621,4358.0
2015-07-21 11:00:00,93.29,93.34,93.24,93.32,4798.0,85.7254,85.7713,85.6794,85.7529,4798.0
2015-07-21 11:05:00,93.31,93.31,93.1,93.14,9498.0,85.7437,85.7437,85.5508,85.5875,9498.0
2015-07-21 11:10:00,93.17,93.18,93.07,93.09,4600.0,85.6151,85.6243,85.5232,85.5416,4600.0
2015-07-21 11:15:00,93.04,93.08,93.0,93.02,5500.0,85.4956,85.5324,85.4589,85.4772,5500.0
2015-07-21 11:20:00,93.0,93.13,93.0,93.11,6389.0,85.4589,85.5783,85.4589,85.5599,6389.0
2015-07-21 11:25:00,93.12,93.17,93.06,93.08,5319.0,85.5691,85.6151,85.514,85.5324,5319.0
2015-07-21 11:30:00,93.07,93.13,92.99,93.02,4000.0,85.5232,85.5783,85.4497,85.4772,4000.0
2015-07-21 11:35:00,93.01,93.01,92.88,93.0,4041.0,85.4681,85.4681,85.3486,85.4589,4041.0
2015-07-21 11:40:00,92.97,92.97,92.9,92.93,1000.0,85.4313,85.4313,85.367,85.3945,1000.0
2015-07-21 11:45:00,92.96,92.98,92.9,92.91,4031.0,85.4221,85.4405,85.367,85.3762,4031.0
2015-07-21 11:50:00,92.96,92.99,92.87,92.99,3244.0,85.4221,85.4497,85.3394,85.4497,3244.0
2015-07-21 11:55:00,93.01,93.03,92.95,92.99,4799.0,85.4681,85.4864,85.4129,85.4497,4799.0
2015-07-21 12:00:00,92.99,93.01,92.93,92.93,1700.0,85.4497,85.4681,85.3945,85.3945,1700.0
2015-07-21 12:05:00,92.91,92.93,92.88,92.91,7167.0,85.3762,85.3945,85.3486,85.3762,7167.0
2015-07-21 12:10:00,92.9,92.9,92.76,92.76,1600.0,85.367,85.367,85.2383,85.2383,1600.0
2015-07-21 12:15:00,92.75,92.79,92.74,92.78,2733.0,85.2291,85.2659,85.22,85.2567,2733.0
2015-07-21 12:20:00,92.76,92.86,92.75,92.86,3700.0,85.2383,85.3302,85.2291,85.3302,3700.0
2015-07-21 12:25:00,92.87,92.94,92.87,92.94,1800.0,85.3394,85.4037,85.3394,85.4037,1800.0
2015-07-21 12:30:00,92.96,93.05,92.95,93.05,5200.0,85.4221,85.5048,85.4129,85.5048,5200.0
2015-07-21 12:35:00,93.08,93.2,93.06,93.11,7536.0,85.5324,85.6427,85.514,85.5599,7536.0
2015-07-21 12:40:00,93.12,93.21,93.12,93.2,2600.0,85.5691,85.6518,85.5691,85.6427,2600.0
2015-07-21 12:45:00,93.21,93.27,93.21,93.24,3000.0,85.6518,85.707,85.6518,85.6794,3000.0
2015-07-21 12:50:00,93.27,93.43,93.26,93.43,3999.0,85.707,85.854,85.6978,85.854,3999.0
2015-07-21 12:55:00,93.46,93.57,93.46,93.56,4300.0,85.8816,85.9826,85.8816,85.9735,4300.0
2015-07-21 13:00:00,93.54,93.59,93.43,93.46,9730.0,85.9551,86.001,85.854,85.8816,9730.0
2015-07-21 13:05:00,93.46,93.46,93.38,93.43,2810.0,85.8816,85.8816,85.8081,85.854,2810.0
2015-07-21 13:10:00,93.42,93.58,93.42,93.5,27761.0,85.8448,85.9918,85.8448,85.9183,27761.0
2015-07-21 13:15:00,93.57,93.73,93.57,93.72,6465.0,85.9826,86.1297,85.9826,86.1205,6465.0
2015-07-21 13:20:00,93.7,93.71,93.63,93.65,7040.0,86.1021,86.1113,86.0378,86.0562,7040.0
2015-07-21 13:25:00,93.66,93.84,93.66,93.81,12500.0,86.0654,86.2308,86.0654,86.2032,12500.0
2015-07-21 13:30:00,93.83,93.84,93.79,93.79,1500.0,86.2216,86.2308,86.1848,86.1848,1500.0
2015-07-21 13:35:00,93.75,93.75,93.62,93.62,1600.0,86.1481,86.1481,86.0286,86.0286,1600.0
2015-07-21 13:40:00,93.65,93.65,93.58,93.59,1100.0,86.0562,86.0562,85.9918,86.001,1100.0
2015-07-21 13:45:00,93.58,93.58,93.52,93.52,3000.0,85.9918,85.9918,85.9367,85.9367,3000.0
2015-07-21 13:50:00,93.5,93.5,93.44,93.44,1800.0,85.9183,85.9183,85.8632,85.8632,1800.0
2015-07-21 13:55:00,93.41,93.48,93.4,93.47,4730.0,85.8356,85.8999,85.8264,85.8908,4730.0
2015-07-21 14:00:00,93.43,93.43,93.29,93.35,2505.0,85.854,85.854,85.7254,85.7805,2505.0
2015-07-21 14:05:00,93.34,93.36,93.31,93.32,2412.0,85.7713,85.7897,85.7437,85.7529,2412.0
2015-07-21 14:10:00,93.34,93.35,93.24,93.31,6000.0,85.7713,85.7805,85.6794,85.7437,6000.0
2015-07-21 14:15:00,93.32,93.43,93.32,93.4,7672.0,85.7529,85.854,85.7529,85.8264,7672.0
2015-07-21 14:20:00,93.41,93.43,93.36,93.43,1900.0,85.8356,85.854,85.7897,85.854,1900.0
2015-07-21 14:25:00,93.44,93.56,93.43,93.56,12672.0,85.8632,85.9735,85.854,85.9735,12672.0
2015-07-21 14:30:00,93.58,93.68,93.58,93.68,4728.0,85.9918,86.0837,85.9918,86.0837,4728.0
2015-07-21 14:35:00,93.66,93.69,93.62,93.66,3512.0,86.0654,86.0929,86.0286,86.0654,3512.0
2015-07-21 14:40:00,93.7,93.78,93.66,93.66,3945.0,86.1021,86.1756,86.0654,86.0654,3945.0
2015-07-21 14:45:00,93.67,93.8,93.63,93.66,73844.0,86.0745,86.194,86.0378,86.0654,73844.0
2015-07-21 14:50:00,93.63,93.63,93.57,93.6,2113.0,86.0378,86.0378,85.9826,86.0102,2113.0
2015-07-21 14:55:00,93.65,93.75,93.54,93.59,28282.0,86.0562,86.1481,85.9551,86.001,28282.0
2015-07-21 15:00:00,93.57,93.61,93.38,93.4,7688.0,85.9826,86.0194,85.8081,85.8264,7688.0
2015-07-21 15:05:00,93.41,93.54,93.34,93.52,8849.0,85.8356,85.9551,85.7713,85.9367,8849.0
2015-07-21 15:10:00,93.55,93.55,93.47,93.52,38500.0,85.9643,85.9643,85.8908,85.9367,38500.0
2015-07-21 15:15:00,93.53,93.53,93.46,93.51,3805.0,85.9459,85.9459,85.8816,85.9275,3805.0
2015-07-21 15:20:00,93.48,93.49,93.42,93.49,2492.0,85.8999,85.9091,85.8448,85.9091,2492.0
2015-07-21 15:25:00,93.47,93.52,93.42,93.5,5030.0,85.8908,85.9367,85.8448,85.9183,5030.0
2015-07-21 15:30:00,93.51,93.61,93.49,93.61,11681.0,85.9275,86.0194,85.9091,86.0194,11681.0
2015-07-21 15:35:00,93.58,93.59,93.53,93.53,8989.0,85.9918,86.001,85.9459,85.9459,8989.0
2015-07-21 15:40:00,93.51,93.53,93.47,93.49,15989.0,85.9275,85.9459,85.8908,85.9091,15989.0
2015-07-21 15:45:00,93.46,93.61,93.46,93.59,11544.0,85.8816,86.0194,85.8816,86.001,11544.0
2015-07-21 15:50:00,93.59,93.6,93.52,93.52,15031.0,86.001,86.0102,85.9367,85.9367,15031.0
2015-07-21 15:55:00,93.52,93.53,93.41,93.49,41415.0,85.9367,85.9459,85.8356,85.9091,41415.0
2015-07-22 09:30:00,93.35,93.35,92.88,93.09,11022.0,85.7805,85.7805,85.3486,85.5416,11022.0
2015-07-22 09:35:00,93.16,93.51,93.04,93.41,2500.0,85.6059,85.9275,85.4956,85.8356,2500.0
2015-07-22 09:40:00,93.5,93.61,93.39,93.51,20363.0,85.9183,86.0194,85.8172,85.9275,20363.0
2015-07-22 09:45:00,93.54,93.68,93.44,93.68,14006.0,85.9551,86.0837,85.8632,86.0837,14006.0
2015-07-22 09:50:00,93.67,94.15,93.65,94.13,25836.0,86.0745,86.5156,86.0562,86.4972,25836.0
2015-07-22 09:55:00,94.16,94.38,94.12,94.19,10213.0,86.5248,86.727,86.4881,86.5524,10213.0
2015-07-22 10:00:00,94.19,94.9,94.16,94.79,30690.0,86.5524,87.2048,86.5248,87.1037,30690.0
2015-07-22 10:05:00,94.83,94.86,94.67,94.84,16639.0,87.1405,87.168,86.9935,87.1497,16639.0
2015-07-22 10:10:00,94.86,95.0,94.81,94.99,38901.0,87.168,87.2967,87.1221,87.2875,38901.0
2015-07-22 10:15:00,94.95,95.23,94.93,94.97,67505.0,87.2507,87.508,87.2324,87.2691,67505.0
2015-07-22 10:20:00,94.97,95.01,94.8,94.8,14800.0,87.2691,87.3059,87.1129,87.1129,14800.0
2015-07-22 10:25:00,94.86,94.86,94.5,94.65,8447.0,87.168,87.168,86.8372,86.9751,8447.0
2015-07-22 10:30:00,94.67,94.68,94.34,94.47,23325.0,86.9935,87.0026,86.6902,86.8097,23325.0
2015-07-22 10:35:00,94.48,94.52,94.38,94.4,4600.0,86.8189,86.8556,86.727,86.7453,4600.0
2015-07-22 10:40:00,94.41,94.47,94.34,94.44,12200.0,86.7545,86.8097,86.6902,86.7821,12200.0
2015-07-22 10:45:00,94.44,94.59,94.43,94.59,6701.0,86.7821,86.9199,86.7729,86.9199,6701.0
2015-07-22 10:50:00,94.6,94.6,94.51,94.55,8396.0,86.9291,86.9291,86.8464,86.8832,8396.0
2015-07-22 10:55:00,94.54,94.67,94.49,94.6,15361.0,86.874,86.9935,86.828,86.9291,15361.0
2015-07-22 11:00:00,94.58,94.58,94.47,94.51,3200.0,86.9108,86.9108,86.8097,86.8464,3200.0
2015-07-22 11:05:00,94.5,94.54,94.46,94.52,4600.0,86.8372,86.874,86.8005,86.8556,4600.0
2015-07-22 11:10:00,94.58,94.58,94.51,94.51,2346.0,86.9108,86.9108,86.8464,86.8464,2346.0
2015-07-22 11:15:00,94.49,94.49,94.33,94.33,3500.0,86.828,86.828,86.681,86.681,3500.0
2015-07-22 11:20:00,94.34,94.47,94.22,94.22,11477.0,86.6902,86.8097,86.5799,86.5799,11477.0
2015-07-22 11:25:00,94.2,94.21,94.06,94.15,7221.0,86.5616,86.5708,86.4329,86.5156,7221.0
2015-07-22 11:30:00,94.15,94.18,94.14,94.17,3900.0,86.5156,86.5432,86.5064,86.534,3900.0
2015-07-22 11:35:00,94.16,94.17,94.11,94.15,3599.0,86.5248,86.534,86.4789,86.5156,3599.0
2015-07-22 11:40:00,94.15,94.18,94.12,94.15,2800.0,86.5156,86.5432,86.4881,86.5156,2800.0
2015-07-22 11:45:00,94.14,94.32,94.14,94.3,6575.0,86.5064,86.6718,86.5064,86.6535,6575.0
2015-07-22 11:50:00,94.31,94.38,94.28,94.34,4000.0,86.6626,86.727,86.6351,86.6902,4000.0
2015-07-22 11:55:00,94.34,94.36,94.2,94.26,3599.0,86.6902,86.7086,86.5616,86.6167,3599.0
2015-07-22 12:00:00,94.3,94.5,94.28,94.46,10186.0,86.6535,86.8372,86.6351,86.8005,10186.0
2015-07-22 12:05:00,94.39,94.48,94.34,94.44,5900.0,86.7362,86.8189,86.6902,86.7821,5900.0
2015-07-22 12:10:00,94.43,94.46,94.37,94.39,4174.0,86.7729,86.8005,86.7178,86.7362,4174.0
2015-07-22 12:15:00,94.41,94.43,94.2,94.28,24605.0,86.7545,86.7729,86.5616,86.6351,24605.0
2015-07-22 12:20:00,94.3,94.44,94.3,94.39,8400.0,86.6535,86.7821,86.6535,86.7362,8400.0
2015-07-22 12:25:00,94.37,94.39,94.25,94.29,5632.0,86.7178,86.7362,86.6075,86.6443,5632.0
2015-07-22 12:30:00,94.25,94.28,94.14,94.23,10534.0,86.6075,86.6351,86.5064,86.5891,10534.0
2015-07-22 12:35:00,94.24,94.24,94.1,94.18,7572.0,86.5983,86.5983,86.4697,86.5432,7572.0
2015-07-22 12:40:00,94.14,94.18,94.09,94.12,22762.0,86.5064,86.5432,86.4605,86.4881,22762.0
2015-07-22 12:45:00,94.17,94.18,94.11,94.16,1700.0,86.534,86.5432,86.4789,86.5248,1700.0
2015-07-22 12:50:00,94.16,94.4,94.14,94.37,31100.0,86.5248,86.7453,86.5064,86.7178,31100.0
2015-07-22 12:55:00,94.35,94.48,94.35,94.46,13949.0,86.6994,86.8189,86.6994,86.8005,13949.0
2015-07-22 13:00:00,94.44,94.48,94.33,94.34,7371.0,86.7821,86.8189,86.681,86.6902,7371.0
2015-07-22 13:05:00,94.34,94.37,94.14,94.17,5525.0,86.6902,86.7178,86.5064,86.534,5525.0
2015-07-22 13:10:00,94.16,94.28,94.14,94.28,13626.0,86.5248,86.6351,86.5064,86.6351,13626.0
2015-07-22 13:15:00,94.25,94.3,94.23,94.23,4300.0,86.6075,86.6535,86.5891,86.5891,4300.0
2015-07-22 13:20:00,94.24,94.25,94.21,94.24,2450.0,86.5983,86.6075,86.5708,86.5983,2450.0
2015-07-22 13:25:00,94.25,94.25,94.2,94.2,12251.0,86.6075,86.6075,86.5616,86.5616,12251.0
2015-07-22 13:30:00,94.22,94.27,94.22,94.26,2900.0,86.5799,86.6259,86.5799,86.6167,2900.0
2015-07-22 13:35:00,94.24,94.25,94.18,94.22,2500.0,86.5983,86.6075,86.5432,86.5799,2500.0
2015-07-22 13:40:00,94.19,94.22,94.19,94.22,1000.0,86.5524,86.5799,86.5524,86.5799,1000.0
2015-07-22 13:45:00,94.19,94.24,94.17,94.19,3200.0,86.5524,86.5983,86.534,86.5524,3200.0
2015-07-22 13:50:00,94.15,94.19,94.13,94.14,3100.0,86.5156,86.5524,86.4972,86.5064,3100.0
2015-07-22 13:55:00,94.1,94.13,94.05,94.06,1800.0,86.4697,86.4972,86.4237,86.4329,1800.0
2015-07-22 14:00:00,94.09,94.09,94.0,94.0,2500.0,86.4605,86.4605,86.3778,86.3778,2500.0
2015-07-22 14:05:00,93.97,94.05,93.97,94.03,3600.0,86.3502,86.4237,86.3502,86.4053,3600.0
2015-07-22 14:10:00,94.03,94.04,93.91,93.96,17987.0,86.4053,86.4145,86.2951,86.341,17987.0
2015-07-22 14:15:00,93.94,94.03,93.93,94.0,14871.0,86.3226,86.4053,86.3135,86.3778,14871.0
2015-07-22 14:20:00,94.0,94.09,93.98,94.08,18300.0,86.3778,86.4605,86.3594,86.4513,18300.0
2015-07-22 14:25:00,94.09,94.09,93.99,94.02,45853.0,86.4605,86.4605,86.3686,86.3962,45853.0
2015-07-22 14:30:00,94.03,94.04,93.96,93.96,3800.0,86.4053,86.4145,86.341,86.341,3800.0
2015-07-22 14:35:00,93.99,94.02,93.93,93.94,14320.0,86.3686,86.3962,86.3135,86.3226,14320.0
2015-07-22 14:40:00,93.96,93.96,93.88,93.94,5300.0,86.341,86.341,86.2675,86.3226,5300.0
2015-07-22 14:45:00,93.95,94.01,93.94,94.01,14745.0,86.3318,86.387,86.3226,86.387,14745.0
2015-07-22 14:50:00,94.02,94.02,93.93,93.93,10636.0,86.3962,86.3962,86.3135,86.3135,10636.0
2015-07-22 14:55:00,93.92,94.08,93.92,94.06,7300.0,86.3043,86.4513,86.3043,86.4329,7300.0
2015-07-22 15:00:00,94.05,94.08,94.01,94.05,14014.0,86.4237,86.4513,86.387,86.4237,14014.0
2015-07-22 15:05:00,94.06,94.18,94.04,94.15,7698.0,86.4329,86.5432,86.4145,86.5156,7698.0
2015-07-22 15:10:00,94.16,94.16,94.0,94.0,6052.0,86.5248,86.5248,86.3778,86.3778,6052.0
2015-07-22 15:15:00,94.0,94.05,93.95,94.04,8565.0,86.3778,86.4237,86.3318,86.4145,8565.0
2015-07-22 15:20:00,94.01,94.07,93.94,93.94,13679.0,86.387,86.4421,86.3226,86.3226,13679.0
2015-07-22 15:25:00,93.96,93.97,93.84,93.85,6500.0,86.341,86.3502,86.2308,86.2399,6500.0
2015-07-22 15:30:00,93.85,93.87,93.8,93.87,11182.0,86.2399,86.2583,86.194,86.2583,11182.0
2015-07-22 15:35:00,93.87,93.97,93.84,93.91,13481.0,86.2583,86.3502,86.2308,86.2951,13481.0
2015-07-22 15:40:00,93.9,93.9,93.81,93.88,14566.0,86.2859,86.2859,86.2032,86.2675,14566.0
2015-07-22 15:45:00,93.86,93.89,93.82,93.86,19562.0,86.2491,86.2767,86.2124,86.2491,19562.0
2015-07-22 15:50:00,93.85,93.86,93.78,93.78,19592.0,86.2399,86.2491,86.1756,86.1756,19592.0
2015-07-22 15:55:00,93.8,93.89,93.74,93.86,54820.0,86.194,86.2767,86.1389,86.2491,54820.0
2015-07-23 09:30:00,94.12,94.22,93.7,93.77,7142.0,86.4881,86.5799,86.1021,86.1664,7142.0
2015-07-23 09:35:00,93.76,94.06,93.75,93.95,20869.0,86.1572,86.4329,86.1481,86.3318,20869.0
2015-07-23 09:40:00,93.73,93.87,93.62,93.75,9912.0,86.1297,86.2583,86.0286,86.1481,9912.0
2015-07-23 09:45:00,93.72,93.83,93.64,93.7,4077.0,86.1205,86.2216,86.047,86.1021,4077.0
2015-07-23 09:50:00,93.69,93.79,93.68,93.78,4627.0,86.0929,86.1848,86.0837,86.1756,4627.0
2015-07-23 09:55:00,93.7,93.7,93.43,93.51,3621.0,86.1021,86.1021,85.854,85.9275,3621.0
2015-07-23 10:00:00,93.56,93.61,93.49,93.53,1800.0,85.9735,86.0194,85.9091,85.9459,1800.0
2015-07-23 10:05:00,93.49,93.68,93.41,93.57,7442.0,85.9091,86.0837,85.8356,85.9826,7442.0
2015-07-23 10:10:00,93.6,93.66,93.58,93.61,1300.0,86.0102,86.0654,85.9918,86.0194,1300.0
2015-07-23 10:15:00,93.63,93.75,93.52,93.75,10009.0,86.0378,86.1481,85.9367,86.1481,10009.0
2015-07-23 10:20:00,93.76,93.89,93.75,93.89,21196.0,86.1572,86.2767,86.1481,86.2767,21196.0
2015-07-23 10:25:00,93.89,93.89,93.57,93.58,6237.0,86.2767,86.2767,85.9826,85.9918,6237.0
2015-07-23 10:30:00,93.53,93.62,93.51,93.53,4630.0,85.9459,86.0286,85.9275,85.9459,4630.0
2015-07-23 10:35:00,93.48,93.58,93.48,93.54,9043.0,85.8999,85.9918,85.8999,85.9551,9043.0
2015-07-23 10:40:00,93.54,93.62,93.44,93.47,9119.0,85.9551,86.0286,85.8632,85.8908,9119.0
2015-07-23 10:45:00,93.48,93.51,93.46,93.49,13790.0,85.8999,85.9275,85.8816,85.9091,13790.0
2015-07-23 10:50:00,93.51,93.51,93.43,93.49,5466.0,85.9275,85.9275,85.854,85.9091,5466.0
2015-07-23 10:55:00,93.48,93.64,93.48,93.64,6165.0,85.8999,86.047,85.8999,86.047,6165.0
2015-07-23 11:00:00,93.64,93.86,93.63,93.86,5396.0,86.047,86.2491,86.0378,86.2491,5396.0
2015-07-23 11:05:00,93.86,94.08,93.85,93.89,7150.0,86.2491,86.4513,86.2399,86.2767,7150.0
2015-07-23 11:10:00,93.87,93.91,93.58,93.59,10587.0,86.2583,86.2951,85.9918,86.001,10587.0
2015-07-23 11:15:00,93.69,93.69,93.41,93.5,6204.0,86.0929,86.0929,85.8356,85.9183,6204.0
2015-07-23 11:20:00,93.45,93.49,93.29,93.34,9960.0,85.8724,85.9091,85.7254,85.7713,9960.0
2015-07-23 11:25:00,93.32,93.38,93.27,93.35,4000.0,85.7529,85.8081,85.707,85.7805,4000.0
2015-07-23 11:30:00,93.34,93.44,93.28,93.34,7631.0,85.7713,85.8632,85.7162,85.7713,7631.0
2015-07-23 11:35:00,93.34,93.34,93.2,93.25,7600.0,85.7713,85.7713,85.6427,85.6886,7600.0
2015-07-23 11:40:00,93.25,93.26,93.2,93.23,6650.0,85.6886,85.6978,85.6427,85.6702,6650.0
2015-07-23 11:45:00,93.21,93.23,93.15,93.22,4200.0,85.6518,85.6702,85.5967,85.661,4200.0
2015-07-23 11:50:00,93.22,93.25,92.97,92.97,5777.0,85.661,85.6886,85.4313,85.4313,5777.0
2015-07-23 11:55:00,92.96,93.05,92.95,93.05,3761.0,85.4221,85.5048,85.4129,85.5048,3761.0
2015-07-23 12:00:00,92.95,92.95,92.65,92.7,7998.0,85.4129,85.4129,85.1372,85.1832,7998.0
2015-07-23 12:05:00,92.66,92.67,92.51,92.57,2000.0,85.1464,85.1556,85.0086,85.0637,2000.0
2015-07-23 12:10:00,92.63,92.68,92.61,92.63,2700.0,85.1189,85.1648,85.1005,85.1189,2700.0
2015-07-23 12:15:00,92.63,92.63,92.31,92.45,8572.0,85.1189,85.1189,84.8248,84.9535,8572.0
2015-07-23 12:20:00,92.4,92.45,92.35,92.4,8481.0,84.9075,84.9535,84.8616,84.9075,8481.0
2015-07-23 12:25:00,92.37,92.42,92.26,92.34,24382.0,84.88,84.9259,84.7789,84.8524,24382.0
2015-07-23 12:30:00,92.34,92.41,92.29,92.37,14787.0,84.8524,84.9167,84.8064,84.88,14787.0
2015-07-23 12:35:00,92.37,92.47,92.34,92.45,3300.0,84.88,84.9718,84.8524,84.9535,3300.0
2015-07-23 12:40:00,92.5,92.53,92.39,92.39,5413.0,84.9994,85.027,84.8983,84.8983,5413.0
2015-07-23 12:45:00,92.4,92.4,92.19,92.19,5000.0,84.9075,84.9075,84.7145,84.7145,5000.0
2015-07-23 12:50:00,92.19,92.21,92.03,92.03,11411.0,84.7145,84.7329,84.5675,84.5675,11411.0
2015-07-23 12:55:00,92.04,92.29,92.01,92.21,6573.0,84.5767,84.8064,84.5491,84.7329,6573.0
2015-07-23 13:00:00,92.17,92.19,92.0,92.09,7800.0,84.6962,84.7145,84.54,84.6227,7800.0
2015-07-23 13:05:00,92.08,92.08,91.99,92.01,5600.0,84.6135,84.6135,84.5308,84.5491,5600.0
2015-07-23 13:10:00,92.0,92.03,91.95,92.01,7360.0,84.54,84.5675,84.494,84.5491,7360.0
2015-07-23 13:15:00,92.0,92.0,91.92,91.95,3400.0,84.54,84.54,84.4664,84.494,3400.0
2015-07-23 13:20:00,91.95,91.95,91.86,91.87,3975.0,84.494,84.494,84.4113,84.4205,3975.0
2015-07-23 13:25:00,91.87,91.92,91.71,91.87,22640.0,84.4205,84.4664,84.2735,84.4205,22640.0
2015-07-23 13:30:00,91.85,91.89,91.78,91.8,3500.0,84.4021,84.4389,84.3378,84.3562,3500.0
2015-07-23 13:35:00,91.84,91.9,91.79,91.9,7300.0,84.3929,84.4481,84.347,84.4481,7300.0
2015-07-23 13:40:00,91.92,92.15,91.92,92.15,8800.0,84.4664,84.6778,84.4664,84.6778,8800.0
2015-07-23 13:45:00,92.13,92.2,92.11,92.12,4311.0,84.6594,84.7237,84.641,84.6502,4311.0
2015-07-23 13:50:00,92.12,92.16,91.86,91.94,9932.0,84.6502,84.687,84.4113,84.4848,9932.0
2015-07-23 13:55:00,91.94,92.04,91.91,92.04,5400.0,84.4848,84.5767,84.4573,84.5767,5400.0
2015-07-23 14:00:00,91.99,91.99,91.81,91.82,5958.0,84.5308,84.5308,84.3654,84.3746,5958.0
2015-07-23 14:05:00,91.82,91.85,91.77,91.77,5350.0,84.3746,84.4021,84.3286,84.3286,5350.0
2015-07-23 14:10:00,91.77,91.78,91.59,91.65,9165.0,84.3286,84.3378,84.1632,84.2183,9165.0
2015-07-23 14:15:00,91.69,91.85,91.66,91.82,9500.0,84.2551,84.4021,84.2275,84.3746,9500.0
2015-07-23 14:20:00,91.83,91.84,91.71,91.71,8276.0,84.3837,84.3929,84.2735,84.2735,8276.0
2015-07-23 14:25:00,91.71,91.76,91.66,91.68,5607.0,84.2735,84.3194,84.2275,84.2459,5607.0
2015-07-23 14:30:00,91.72,91.72,91.6,91.66,9551.0,84.2827,84.2827,84.1724,84.2275,9551.0
2015-07-23 14:35:00,91.7,91.71,91.65,91.7,11072.0,84.2643,84.2735,84.2183,84.2643,11072.0
2015-07-23 14:40:00,91.67,91.79,91.67,91.76,7270.0,84.2367,84.347,84.2367,84.3194,7270.0
2015-07-23 14:45:00,91.76,91.8,91.74,91.74,5607.0,84.3194,84.3562,84.301,84.301,5607.0
2015-07-23 14:50:00,91.74,91.77,91.64,91.77,20666.0,84.301,84.3286,84.2091,84.3286,20666.0
2015-07-23 14:55:00,91.79,91.88,91.77,91.85,7800.0,84.347,84.4297,84.3286,84.4021,7800.0
2015-07-23 15:00:00,91.85,91.88,91.72,91.86,11852.0,84.4021,84.4297,84.2827,84.4113,11852.0
2015-07-23 15:05:00,91.84,91.89,91.8,91.81,7082.0,84.3929,84.4389,84.3562,84.3654,7082.0
2015-07-23 15:10:00,91.83,91.84,91.57,91.61,18101.0,84.3837,84.3929,84.1448,84.1816,18101.0
2015-07-23 15:15:00,91.61,91.7,91.55,91.63,12846.0,84.1816,84.2643,84.1264,84.2,12846.0
2015-07-23 15:20:00,91.58,91.74,91.58,91.68,11572.0,84.154,84.301,84.154,84.2459,11572.0
2015-07-23 15:25:00,91.66,91.74,91.64,91.69,7800.0,84.2275,84.301,84.2091,84.2551,7800.0
2015-07-23 15:30:00,91.7,91.7,91.51,91.55,15751.0,84.2643,84.2643,84.0897,84.1264,15751.0
2015-07-23 15:35:00,91.55,91.67,91.51,91.58,9429.0,84.1264,84.2367,84.0897,84.154,9429.0
2015-07-23 15:40:00,91.56,91.76,91.54,91.67,16128.0,84.1356,84.3194,84.1173,84.2367,16128.0
2015-07-23 15:45:00,91.7,91.85,91.67,91.85,18152.0,84.2643,84.4021,84.2367,84.4021,18152.0
2015-07-23 15:50:00,91.85,91.85,91.76,91.81,21548.0,84.4021,84.4021,84.3194,84.3654,21548.0
2015-07-23 15:55:00,91.83,91.91,91.77,91.87,39882.0,84.3837,84.4573,84.3286,84.4205,39882.0
2015-07-24 09:30:00,91.84,91.92,91.67,91.77,4984.0,84.3929,84.4664,84.2367,84.3286,4984.0
2015-07-24 09:35:00,91.77,91.86,91.58,91.86,4812.0,84.3286,84.4113,84.154,84.4113,4812.0
2015-07-24 09:40:00,91.93,91.99,91.84,91.84,1600.0,84.4756,84.5308,84.3929,84.3929,1600.0
2015-07-24 09:45:00,91.84,91.9,91.77,91.79,5318.0,84.3929,84.4481,84.3286,84.347,5318.0
2015-07-24 09:50:00,91.89,91.89,91.6,91.65,3800.0,84.4389,84.4389,84.1724,84.2183,3800.0
2015-07-24 09:55:00,91.65,91.69,91.39,91.54,13683.0,84.2183,84.2551,83.9794,84.1173,13683.0
2015-07-24 10:00:00,91.51,91.54,91.07,91.18,17251.0,84.0897,84.1173,83.6854,83.7864,17251.0
2015-07-24 10:05:00,91.18,91.38,91.15,91.38,9834.0,83.7864,83.9702,83.7589,83.9702,9834.0
2015-07-24 10:10:00,91.38,91.38,91.27,91.33,3600.0,83.9702,83.9702,83.8692,83.9243,3600.0
2015-07-24 10:15:00,91.32,91.48,91.3,91.33,6253.0,83.9151,84.0621,83.8967,83.9243,6253.0
2015-07-24 10:20:00,91.29,91.39,91.24,91.36,5381.0,83.8875,83.9794,83.8416,83.9519,5381.0
2015-07-24 10:25:00,91.31,91.36,91.24,91.24,2600.0,83.9059,83.9519,83.8416,83.8416,2600.0
2015-07-24 10:30:00,91.23,91.23,90.87,90.87,6773.0,83.8324,83.8324,83.5016,83.5016,6773.0
2015-07-24 10:35:00,90.89,90.96,90.86,90.86,5175.0,83.52,83.5843,83.4924,83.4924,5175.0
2015-07-24 10:40:00,90.89,90.89,90.77,90.81,31402.0,83.52,83.52,83.4097,83.4465,31402.0
2015-07-24 10:45:00,90.84,90.84,90.71,90.74,8330.0,83.474,83.474,83.3546,83.3821,8330.0
2015-07-24 10:50:00,90.79,90.8,90.72,90.78,3693.0,83.4281,83.4373,83.3637,83.4189,3693.0
2015-07-24 10:55:00,90.78,90.8,90.57,90.57,5417.0,83.4189,83.4373,83.2259,83.2259,5417.0
2015-07-24 11:00:00,90.54,90.65,90.49,90.59,16339.0,83.1983,83.2994,83.1524,83.2443,16339.0
2015-07-24 11:05:00,90.67,90.7,90.64,90.64,2118.0,83.3178,83.3454,83.2902,83.2902,2118.0
2015-07-24 11:10:00,90.7,90.7,90.51,90.65,3200.0,83.3454,83.3454,83.1708,83.2994,3200.0
2015-07-24 11:15:00,90.64,90.65,90.57,90.59,3200.0,83.2902,83.2994,83.2259,83.2443,3200.0
2015-07-24 11:20:00,90.63,90.67,90.56,90.56,2637.0,83.281,83.3178,83.2167,83.2167,2637.0
2015-07-24 11:25:00,90.54,90.57,90.46,90.51,6800.0,83.1983,83.2259,83.1248,83.1708,6800.0
2015-07-24 11:30:00,90.49,90.58,90.46,90.46,4408.0,83.1524,83.2351,83.1248,83.1248,4408.0
2015-07-24 11:35:00,90.47,90.48,90.4,90.46,2997.0,83.134,83.1432,83.0697,83.1248,2997.0
2015-07-24 11:40:00,90.46,90.55,90.36,90.36,4900.0,83.1248,83.2075,83.0329,83.0329,4900.0
2015-07-24 11:45:00,90.36,90.38,90.22,90.32,14128.0,83.0329,83.0513,82.9043,82.9962,14128.0
2015-07-24 11:50:00,90.32,90.32,90.17,90.19,7633.0,82.9962,82.9962,82.8583,82.8767,7633.0
2015-07-24 11:55:00,90.2,90.23,90.14,90.14,6045.0,82.8859,82.9135,82.8308,82.8308,6045.0
2015-07-24 12:00:00,90.14,90.23,90.1,90.18,8700.0,82.8308,82.9135,82.794,82.8675,8700.0
2015-07-24 12:05:00,90.17,90.17,90.05,90.06,11149.0,82.8583,82.8583,82.7481,82.7573,11149.0
2015-07-24 12:10:00,90.04,90.05,89.92,89.92,10375.0,82.7389,82.7481,82.6286,82.6286,10375.0
2015-07-24 12:15:00,89.97,89.97,89.83,89.88,5601.0,82.6746,82.6746,82.5459,82.5919,5601.0
2015-07-24 12:20:00,89.88,89.93,89.83,89.89,7300.0,82.5919,82.6378,82.5459,82.6011,7300.0
2015-07-24 12:25:00,89.89,89.9,89.8,89.85,3030.0,82.6011,82.6102,82.5183,82.5643,3030.0
2015-07-24 12:30:00,89.83,89.88,89.76,89.78,5400.0,82.5459,82.5919,82.4816,82.5,5400.0
2015-07-24 12:35:00,89.78,89.87,89.78,89.84,4700.0,82.5,82.5827,82.5,82.5551,4700.0
2015-07-24 12:40:00,89.84,89.89,89.81,89.83,3800.0,82.5551,82.6011,82.5275,82.5459,3800.0
2015-07-24 12:45:00,89.82,89.84,89.75,89.76,5129.0,82.5367,82.5551,82.4724,82.4816,5129.0
2015-07-24 12:50:00,89.74,89.75,89.67,89.67,5537.0,82.4632,82.4724,82.3989,82.3989,5537.0
2015-07-24 12:55:00,89.66,89.69,89.46,89.49,7890.0,82.3897,82.4173,82.2059,82.2335,7890.0
2015-07-24 13:00:00,89.52,89.76,89.47,89.72,13695.0,82.2611,82.4816,82.2151,82.4448,13695.0
2015-07-24 13:05:00,89.74,89.96,89.74,89.96,2100.0,82.4632,82.6654,82.4632,82.6654,2100.0
2015-07-24 13:10:00,89.96,90.02,89.73,89.77,13000.0,82.6654,82.7205,82.454,82.4908,13000.0
2015-07-24 13:15:00,89.77,89.84,89.71,89.79,2650.0,82.4908,82.5551,82.4356,82.5092,2650.0
2015-07-24 13:20:00,89.81,89.88,89.77,89.87,1423.0,82.5275,82.5919,82.4908,82.5827,1423.0
2015-07-24 13:25:00,89.89,89.89,89.64,89.72,11762.0,82.6011,82.6011,82.3713,82.4448,11762.0
2015-07-24 13:30:00,89.72,89.72,89.45,89.46,12127.0,82.4448,82.4448,82.1967,82.2059,12127.0
2015-07-24 13:35:00,89.48,89.63,89.48,89.55,4477.0,82.2243,82.3621,82.2243,82.2886,4477.0
2015-07-24 13:40:00,89.53,89.55,89.38,89.42,3243.0,82.2702,82.2886,82.1324,82.1692,3243.0
2015-07-24 13:45:00,89.36,89.55,89.31,89.48,4757.0,82.114,82.2886,82.0681,82.2243,4757.0
2015-07-24 13:50:00,89.52,89.62,89.52,89.56,2838.0,82.2611,82.3529,82.2611,82.2978,2838.0
2015-07-24 13:55:00,89.52,89.59,89.48,89.59,6887.0,82.2611,82.3254,82.2243,82.3254,6887.0
2015-07-24 14:00:00,89.58,89.58,89.35,89.42,4001.0,82.3162,82.3162,82.1048,82.1692,4001.0
2015-07-24 14:05:00,89.43,89.54,89.39,89.42,4141.0,82.1784,82.2794,82.1416,82.1692,4141.0
2015-07-24 14:10:00,89.43,89.5,89.39,89.39,3088.0,82.1784,82.2427,82.1416,82.1416,3088.0
2015-07-24 14:15:00,89.38,89.38,89.01,89.04,17316.0,82.1324,82.1324,81.7924,81.82,17316.0
2015-07-24 14:20:00,89.02,89.24,88.98,89.24,11381.0,81.8016,82.0038,81.7648,82.0038,11381.0
2015-07-24 14:25:00,89.27,89.51,89.26,89.51,4835.0,82.0313,82.2519,82.0221,82.2519,4835.0
2015-07-24 14:30:00,89.52,89.53,89.36,89.36,6399.0,82.2611,82.2702,82.114,82.114,6399.0
2015-07-24 14:35:00,89.42,89.54,89.35,89.54,3838.0,82.1692,82.2794,82.1048,82.2794,3838.0
2015-07-24 14:40:00,89.5,89.57,89.48,89.51,6800.0,82.2427,82.307,82.2243,82.2519,6800.0
2015-07-24 14:45:00,89.53,89.67,89.5,89.52,5100.0,82.2702,82.3989,82.2427,82.2611,5100.0
2015-07-24 14:50:00,89.52,89.52,89.34,89.34,4201.0,82.2611,82.2611,82.0956,82.0956,4201.0
2015-07-24 14:55:00,89.36,89.49,89.35,89.46,6207.0,82.114,82.2335,82.1048,82.2059,6207.0
2015-07-24 15:00:00,89.43,89.57,89.39,89.56,10527.0,82.1784,82.307,82.1416,82.2978,10527.0
2015-07-24 15:05:00,89.57,89.61,89.48,89.58,12735.0,82.307,82.3438,82.2243,82.3162,12735.0
2015-07-24 15:10:00,89.59,89.82,89.59,89.79,3400.0,82.3254,82.5367,82.3254,82.5092,3400.0
2015-07-24 15:15:00,89.79,89.88,89.74,89.88,8297.0,82.5092,82.5919,82.4632,82.5919,8297.0
2015-07-24 15:20:00,89.87,89.89,89.73,89.8,19803.0,82.5827,82.6011,82.454,82.5183,19803.0
2015-07-24 15:25:00,89.77,89.83,89.58,89.58,9359.0,82.4908,82.5459,82.3162,82.3162,9359.0
2015-07-24 15:30:00,89.58,89.66,89.56,89.58,10500.0,82.3162,82.3897,82.2978,82.3162,10500.0
2015-07-24 15:35:00,89.56,89.56,89.48,89.5,14145.0,82.2978,82.2978,82.2243,82.2427,14145.0
2015-07-24 15:40:00,89.51,89.59,89.45,89.55,17985.0,82.2519,82.3254,82.1967,82.2886,17985.0
2015-07-24 15:45:00,89.55,89.72,89.53,89.7,17110.0,82.2886,82.4448,82.2702,82.4265,17110.0
2015-07-24 15:50:00,89.7,89.82,89.69,89.81,28704.0,82.4265,82.5367,82.4173,82.5275,28704.0
2015-07-24 15:55:00,89.82,89.86,89.69,89.79,76873.0,82.5367,82.5735,82.4173,82.5092,76873.0
2015-07-27 09:30:00,89.4,89.4,88.98,89.35,12101.0,82.1508,82.1508,81.7648,82.1048,12101.0
2015-07-27 09:35:00,89.29,89.69,88.96,89.34,19124.0,82.0497,82.4173,81.7465,82.0956,19124.0
2015-07-27 09:40:00,89.37,89.93,89.37,89.7,20450.0,82.1232,82.6378,82.1232,82.4265,20450.0
2015-07-27 09:45:00,89.68,89.68,89.17,89.3,37260.0,82.4081,82.4081,81.9394,82.0589,37260.0
2015-07-27 09:50:00,89.3,89.47,88.93,89.24,16760.0,82.0589,82.2151,81.7189,82.0038,16760.0
2015-07-27 09:55:00,89.3,89.49,89.2,89.49,20200.0,82.0589,82.2335,81.967,82.2335,20200.0
2015-07-27 10:00:00,89.49,89.56,89.37,89.38,6805.0,82.2335,82.2978,82.1232,82.1324,6805.0
2015-07-27 10:05:00,89.39,89.39,89.25,89.3,5150.0,82.1416,82.1416,82.0129,82.0589,5150.0
2015-07-27 10:10:00,89.31,89.49,89.25,89.49,13230.0,82.0681,82.2335,82.0129,82.2335,13230.0
2015-07-27 10:15:00,89.44,89.63,89.42,89.43,13211.0,82.1875,82.3621,82.1692,82.1784,13211.0
2015-07-27 10:20:00,89.38,89.41,89.11,89.11,11300.0,82.1324,82.16,81.8843,81.8843,11300.0
2015-07-27 10:25:00,89.11,89.16,89.03,89.12,7615.0,81.8843,81.9302,81.8108,81.8935,7615.0
2015-07-27 10:30:00,89.21,89.54,89.21,89.53,25345.0,81.9762,82.2794,81.9762,82.2702,25345.0
2015-07-27 10:35:00,89.52,89.87,89.5,89.85,4550.0,82.2611,82.5827,82.2427,82.5643,4550.0
2015-07-27 10:40:00,89.84,89.89,89.71,89.79,11333.0,82.5551,82.6011,82.4356,82.5092,11333.0
2015-07-27 10:45:00,89.87,89.87,89.71,89.86,82059.0,82.5827,82.5827,82.4356,82.5735,82059.0
2015-07-27 10:50:00,89.86,89.86,89.57,89.6,8638.0,82.5735,82.5735,82.307,82.3346,8638.0
2015-07-27 10:55:00,89.48,89.52,89.46,89.46,1350.0,82.2243,82.2611,82.2059,82.2059,1350.0
2015-07-27 11:00:00,89.43,89.54,89.37,89.38,9433.0,82.1784,82.2794,82.1232,82.1324,9433.0
2015-07-27 11:05:00,89.42,89.55,89.29,89.32,17985.0,82.1692,82.2886,82.0497,82.0773,17985.0
2015-07-27 11:10:00,89.29,89.29,89.09,89.09,6100.0,82.0497,82.0497,81.8659,81.8659,6100.0
2015-07-27 11:15:00,89.08,89.14,89.0,89.04,4000.0,81.8567,81.9119,81.7832,81.82,4000.0
2015-07-27 11:20:00,89.09,89.09,88.84,88.91,2800.0,81.8659,81.8659,81.6362,81.7005,2800.0
2015-07-27 11:25:00,89.01,89.14,89.01,89.05,2300.0,81.7924,81.9119,81.7924,81.8292,2300.0
2015-07-27 11:30:00,89.05,89.08,88.77,88.8,6170.0,81.8292,81.8567,81.5719,81.5994,6170.0
2015-07-27 11:35:00,88.8,88.91,88.73,88.9,2900.0,81.5994,81.7005,81.5351,81.6913,2900.0
2015-07-27 11:40:00,88.9,88.97,88.84,88.95,2092.0,81.6913,81.7557,81.6362,81.7373,2092.0
2015-07-27 11:45:00,88.94,89.01,88.83,89.01,3618.0,81.7281,81.7924,81.627,81.7924,3618.0
2015-07-27 11:50:00,88.97,89.11,88.92,89.06,2234.0,81.7557,81.8843,81.7097,81.8384,2234.0
2015-07-27 11:55:00,89.09,89.19,89.05,89.05,10100.0,81.8659,81.9578,81.8292,81.8292,10100.0
2015-07-27 12:00:00,89.06,89.11,88.99,88.99,1300.0,81.8384,81.8843,81.774,81.774,1300.0
2015-07-27 12:05:00,89.06,89.07,89.0,89.02,800.0,81.8384,81.8475,81.7832,81.8016,800.0
2015-07-27 12:10:00,89.02,89.02,88.88,88.89,2600.0,81.8016,81.8016,81.6729,81.6821,2600.0
2015-07-27 12:15:00,88.87,88.99,88.87,88.99,2817.0,81.6638,81.774,81.6638,81.774,2817.0
2015-07-27 12:20:00,88.99,89.07,88.94,88.98,5400.0,81.774,81.8475,81.7281,81.7648,5400.0
2015-07-27 12:25:00,89.04,89.05,89.01,89.05,1500.0,81.82,81.8292,81.7924,81.8292,1500.0
2015-07-27 12:30:00,89.05,89.13,89.0,89.04,2800.0,81.8292,81.9027,81.7832,81.82,2800.0
2015-07-27 12:35:00,89.04,89.12,89.0,89.12,2538.0,81.82,81.8935,81.7832,81.8935,2538.0
2015-07-27 12:40:00,89.11,89.12,88.99,89.01,5283.0,81.8843,81.8935,81.774,81.7924,5283.0
2015-07-27 12:45:00,89.05,89.08,89.01,89.01,1900.0,81.8292,81.8567,81.7924,81.7924,1900.0
2015-07-27 12:50:00,88.95,89.02,88.94,88.96,1200.0,81.7373,81.8016,81.7281,81.7465,1200.0
2015-07-27 12:55:00,88.97,88.97,88.85,88.87,4300.0,81.7557,81.7557,81.6454,81.6638,4300.0
2015-07-27 13:00:00,88.92,88.99,88.88,88.98,23959.0,81.7097,81.774,81.6729,81.7648,23959.0
2015-07-27 13:05:00,88.98,89.09,88.95,89.09,3038.0,81.7648,81.8659,81.7373,81.8659,3038.0
2015-07-27 13:10:00,89.12,89.21,89.08,89.16,48750.0,81.8935,81.9762,81.8567,81.9302,48750.0
2015-07-27 13:15:00,89.11,89.2,89.07,89.08,2700.0,81.8843,81.967,81.8475,81.8567,2700.0
2015-07-27 13:20:00,89.11,89.11,88.99,89.02,2148.0,81.8843,81.8843,81.774,81.8016,2148.0
2015-07-27 13:25:00,89.04,89.1,89.0,89.05,4100.0,81.82,81.8751,81.7832,81.8292,4100.0
2015-07-27 13:30:00,89.01,89.1,89.0,89.09,4980.0,81.7924,81.8751,81.7832,81.8659,4980.0
2015-07-27 13:35:00,89.08,89.08,88.88,88.9,7015.0,81.8567,81.8567,81.6729,81.6913,7015.0
2015-07-27 13:40:00,88.92,88.94,88.85,88.9,2504.0,81.7097,81.7281,81.6454,81.6913,2504.0
2015-07-27 13:45:00,88.91,89.11,88.91,89.09,3050.0,81.7005,81.8843,81.7005,81.8659,3050.0
2015-07-27 13:50:00,89.06,89.11,89.01,89.02,1900.0,81.8384,81.8843,81.7924,81.8016,1900.0
2015-07-27 13:55:00,89.02,89.06,88.98,89.05,2950.0,81.8016,81.8384,81.7648,81.8292,2950.0
2015-07-27 14:00:00,89.06,89.07,88.94,88.94,2538.0,81.8384,81.8475,81.7281,81.7281,2538.0
2015-07-27 14:05:00,88.96,89.06,88.95,88.95,4438.0,81.7465,81.8384,81.7373,81.7373,4438.0
2015-07-27 14:10:00,88.96,89.0,88.94,88.99,3100.0,81.7465,81.7832,81.7281,81.774,3100.0
2015-07-27 14:15:00,89.0,89.1,88.96,89.02,3700.0,81.7832,81.8751,81.7465,81.8016,3700.0
2015-07-27 14:20:00,89.05,89.07,88.88,88.88,5000.0,81.8292,81.8475,81.6729,81.6729,5000.0
2015-07-27 14:25:00,88.88,88.88,88.82,88.88,5692.0,81.6729,81.6729,81.6178,81.6729,5692.0
2015-07-27 14:30:00,88.88,88.88,88.74,88.78,4300.0,81.6729,81.6729,81.5443,81.5811,4300.0
2015-07-27 14:35:00,88.75,88.86,88.75,88.79,16746.0,81.5535,81.6546,81.5535,81.5902,16746.0
2015-07-27 14:40:00,88.78,88.88,88.64,88.66,31589.0,81.5811,81.6729,81.4524,81.4708,31589.0
2015-07-27 14:45:00,88.65,88.76,88.65,88.68,7301.0,81.4616,81.5627,81.4616,81.4892,7301.0
2015-07-27 14:50:00,88.66,88.68,88.51,88.51,3354.0,81.4708,81.4892,81.333,81.333,3354.0
2015-07-27 14:55:00,88.5,88.58,88.5,88.55,9694.0,81.3238,81.3973,81.3238,81.3697,9694.0
2015-07-27 15:00:00,88.5,88.5,88.33,88.35,15437.0,81.3238,81.3238,81.1675,81.1859,15437.0
2015-07-27 15:05:00,88.35,88.4,88.28,88.28,16068.0,81.1859,81.2319,81.1216,81.1216,16068.0
2015-07-27 15:10:00,88.28,88.34,88.26,88.32,10235.0,81.1216,81.1767,81.1032,81.1584,10235.0
2015-07-27 15:15:00,88.34,88.35,88.12,88.13,14553.0,81.1767,81.1859,80.9746,80.9838,14553.0
2015-07-27 15:20:00,88.13,88.2,88.09,88.17,18036.0,80.9838,81.0481,80.947,81.0205,18036.0
2015-07-27 15:25:00,88.15,88.2,88.05,88.09,15900.0,81.0021,81.0481,80.9103,80.947,15900.0
2015-07-27 15:30:00,88.08,88.12,87.99,88.01,20228.0,80.9378,80.9746,80.8551,80.8735,20228.0
2015-07-27 15:35:00,88.0,88.08,87.99,88.05,25554.0,80.8643,80.9378,80.8551,80.9103,25554.0
2015-07-27 15:40:00,88.06,88.13,87.96,87.96,29342.0,80.9194,80.9838,80.8275,80.8275,29342.0
2015-07-27 15:45:00,87.96,88.03,87.95,87.99,37144.0,80.8275,80.8919,80.8184,80.8551,37144.0
2015-07-27 15:50:00,88.0,88.13,87.96,88.12,50428.0,80.8643,80.9838,80.8275,80.9746,50428.0
2015-07-27 15:55:00,88.09,88.29,88.09,88.27,75106.0,80.947,81.1308,80.947,81.1124,75106.0
2015-07-28 09:30:00,88.62,88.62,88.17,88.56,14196.0,81.434,81.434,81.0205,81.3789,14196.0
2015-07-28 09:35:00,88.36,88.69,88.18,88.6,9308.0,81.1951,81.4984,81.0297,81.4157,9308.0
2015-07-28 09:40:00,88.6,88.7,88.38,88.66,3450.0,81.4157,81.5075,81.2135,81.4708,3450.0
2015-07-28 09:45:00,88.65,88.65,87.97,88.11,7840.0,81.4616,81.4616,80.8367,80.9654,7840.0
2015-07-28 09:50:00,88.05,88.32,87.68,88.21,12490.0,80.9103,81.1584,80.5703,81.0573,12490.0
2015-07-28 09:55:00,88.16,88.47,88.11,88.27,6007.0,81.0113,81.2962,80.9654,81.1124,6007.0
2015-07-28 10:00:00,88.26,88.51,88.2,88.29,10833.0,81.1032,81.333,81.0481,81.1308,10833.0
2015-07-28 10:05:00,88.29,88.47,88.06,88.11,16802.0,81.1308,81.2962,80.9194,80.9654,16802.0
2015-07-28 10:10:00,88.16,88.29,87.98,88.09,10983.0,81.0113,81.1308,80.8459,80.947,10983.0
2015-07-28 10:15:00,88.11,88.11,87.9,88.06,2744.0,80.9654,80.9654,80.7724,80.9194,2744.0
2015-07-28 10:20:00,88.08,88.3,87.99,88.14,4504.0,80.9378,81.14,80.8551,80.993,4504.0
2015-07-28 10:25:00,88.05,88.19,88.03,88.12,2049.0,80.9103,81.0389,80.8919,80.9746,2049.0
2015-07-28 10:30:00,88.21,88.37,88.15,88.26,7775.0,81.0573,81.2043,81.0021,81.1032,7775.0
2015-07-28 10:35:00,88.32,88.56,88.32,88.51,5200.0,81.1584,81.3789,81.1584,81.333,5200.0
2015-07-28 10:40:00,88.56,88.63,88.38,88.39,16920.0,81.3789,81.4432,81.2135,81.2227,16920.0
2015-07-28 10:45:00,88.42,88.59,88.34,88.34,7236.0,81.2502,81.4065,81.1767,81.1767,7236.0
2015-07-28 10:50:00,88.35,88.45,88.33,88.36,13904.0,81.1859,81.2778,81.1675,81.1951,13904.0
2015-07-28 10:55:00,88.36,88.43,88.31,88.41,16886.0,81.1951,81.2594,81.1492,81.2411,16886.0
2015-07-28 11:00:00,88.45,88.46,88.34,88.4,4968.0,81.2778,81.287,81.1767,81.2319,4968.0
2015-07-28 11:05:00,88.43,88.62,88.41,88.62,8700.0,81.2594,81.434,81.2411,81.434,8700.0
2015-07-28 11:10:00,88.62,88.62,88.5,88.5,5210.0,81.434,81.434,81.3238,81.3238,5210.0
2015-07-28 11:15:00,88.54,88.64,88.48,88.48,7200.0,81.3605,81.4524,81.3054,81.3054,7200.0
2015-07-28 11:20:00,88.53,88.53,88.41,88.46,5100.0,81.3513,81.3513,81.2411,81.287,5100.0
2015-07-28 11:25:00,88.53,88.58,88.47,88.5,8600.0,81.3513,81.3973,81.2962,81.3238,8600.0
2015-07-28 11:30:00,88.5,88.66,88.5,88.59,5100.0,81.3238,81.4708,81.3238,81.4065,5100.0
2015-07-28 11:35:00,88.61,88.81,88.58,88.67,4200.0,81.4248,81.6086,81.3973,81.48,4200.0
2015-07-28 11:40:00,88.64,88.74,88.59,88.69,12800.0,81.4524,81.5443,81.4065,81.4984,12800.0
2015-07-28 11:45:00,88.68,88.74,88.67,88.72,6393.0,81.4892,81.5443,81.48,81.5259,6393.0
2015-07-28 11:50:00,88.71,88.75,88.62,88.65,4305.0,81.5167,81.5535,81.434,81.4616,4305.0
2015-07-28 11:55:00,88.63,88.65,88.52,88.65,6400.0,81.4432,81.4616,81.3421,81.4616,6400.0
2015-07-28 12:00:00,88.65,88.78,88.63,88.67,4454.0,81.4616,81.5811,81.4432,81.48,4454.0
2015-07-28 12:05:00,88.67,88.77,88.65,88.65,5400.0,81.48,81.5719,81.4616,81.4616,5400.0
2015-07-28 12:10:00,88.65,88.66,88.54,88.57,2868.0,81.4616,81.4708,81.3605,81.3881,2868.0
2015-07-28 12:15:00,88.5,88.74,88.5,88.72,4188.0,81.3238,81.5443,81.3238,81.5259,4188.0
2015-07-28 12:20:00,88.72,88.8,88.7,88.7,8900.0,81.5259,81.5994,81.5075,81.5075,8900.0
2015-07-28 12:25:00,88.71,88.77,88.67,88.68,8800.0,81.5167,81.5719,81.48,81.4892,8800.0
2015-07-28 12:30:00,88.68,88.76,88.68,88.68,3593.0,81.4892,81.5627,81.4892,81.4892,3593.0
2015-07-28 12:35:00,88.71,88.72,88.64,88.72,1700.0,81.5167,81.5259,81.4524,81.5259,1700.0
2015-07-28 12:40:00,88.65,88.7,88.6,88.69,3710.0,81.4616,81.5075,81.4157,81.4984,3710.0
2015-07-28 12:45:00,88.69,88.81,88.65,88.72,2413.0,81.4984,81.6086,81.4616,81.5259,2413.0
2015-07-28 12:50:00,88.7,88.72,88.61,88.65,2595.0,81.5075,81.5259,81.4248,81.4616,2595.0
2015-07-28 12:55:00,88.62,88.63,88.52,88.53,12026.0,81.434,81.4432,81.3421,81.3513,12026.0
2015-07-28 13:00:00,88.59,88.64,88.55,88.63,3329.0,81.4065,81.4524,81.3697,81.4432,3329.0
2015-07-28 13:05:00,88.62,88.83,88.6,88.75,32751.0,81.434,81.627,81.4157,81.5535,32751.0
2015-07-28 13:10:00,88.77,89.08,88.61,89.08,58129.0,81.5719,81.8567,81.4248,81.8567,58129.0
2015-07-28 13:15:00,89.03,89.12,88.88,88.89,7786.0,81.8108,81.8935,81.6729,81.6821,7786.0
2015-07-28 13:20:00,88.82,89.04,88.82,89.04,2384.0,81.6178,81.82,81.6178,81.82,2384.0
2015-07-28 13:25:00,89.08,89.13,88.93,88.95,5598.0,81.8567,81.9027,81.7189,81.7373,5598.0
2015-07-28 13:30:00,88.95,89.04,88.94,88.94,2200.0,81.7373,81.82,81.7281,81.7281,2200.0
2015-07-28 13:35:00,88.94,89.04,88.93,89.02,5172.0,81.7281,81.82,81.7189,81.8016,5172.0
2015-07-28 13:40:00,89.03,89.04,88.99,89.02,4222.0,81.8108,81.82,81.774,81.8016,4222.0
2015-07-28 13:45:00,89.05,89.08,88.85,88.86,7053.0,81.8292,81.8567,81.6454,81.6546,7053.0
2015-07-28 13:50:00,88.92,88.98,88.89,88.93,9067.0,81.7097,81.7648,81.6821,81.7189,9067.0
2015-07-28 13:55:00,88.93,89.07,88.93,89.07,3417.0,81.7189,81.8475,81.7189,81.8475,3417.0
2015-07-28 14:00:00,89.07,89.19,89.05,89.19,5822.0,81.8475,81.9578,81.8292,81.9578,5822.0
2015-07-28 14:05:00,89.21,89.44,89.21,89.43,9776.0,81.9762,82.1875,81.9762,82.1784,9776.0
2015-07-28 14:10:00,89.45,89.59,89.44,89.59,4510.0,82.1967,82.3254,82.1875,82.3254,4510.0
2015-07-28 14:15:00,89.6,89.63,89.51,89.51,3390.0,82.3346,82.3621,82.2519,82.2519,3390.0
2015-07-28 14:20:00,89.5,89.53,89.46,89.48,6544.0,82.2427,82.2702,82.2059,82.2243,6544.0
2015-07-28 14:25:00,89.49,89.52,89.42,89.45,12886.0,82.2335,82.2611,82.1692,82.1967,12886.0
2015-07-28 14:30:00,89.45,89.46,89.33,89.45,5222.0,82.1967,82.2059,82.0865,82.1967,5222.0
2015-07-28 14:35:00,89.4,89.4,89.29,89.29,4617.0,82.1508,82.1508,82.0497,82.0497,4617.0
2015-07-28 14:40:00,89.29,89.44,89.29,89.44,3171.0,82.0497,82.1875,82.0497,82.1875,3171.0
2015-07-28 14:45:00,89.43,89.43,89.26,89.31,6650.0,82.1784,82.1784,82.0221,82.0681,6650.0
2015-07-28 14:50:00,89.23,89.32,89.2,89.2,3600.0,81.9946,82.0773,81.967,81.967,3600.0
2015-07-28 14:55:00,89.24,89.36,89.24,89.36,4200.0,82.0038,82.114,82.0038,82.114,4200.0
2015-07-28 15:00:00,89.36,89.38,89.25,89.32,7963.0,82.114,82.1324,82.0129,82.0773,7963.0
2015-07-28 15:05:00,89.34,89.34,89.12,89.29,22564.0,82.0956,82.0956,81.8935,82.0497,22564.0
2015-07-28 15:10:00,89.18,89.23,89.18,89.18,5558.0,81.9486,81.9946,81.9486,81.9486,5558.0
2015-07-28 15:15:00,89.17,89.27,89.15,89.27,7405.0,81.9394,82.0313,81.9211,82.0313,7405.0
2015-07-28 15:20:00,89.25,89.28,89.15,89.15,10163.0,82.0129,82.0405,81.9211,81.9211,10163.0
2015-07-28 15:25:00,89.15,89.19,89.05,89.05,8600.0,81.9211,81.9578,81.8292,81.8292,8600.0
2015-07-28 15:30:00,89.08,89.21,89.06,89.2,12754.0,81.8567,81.9762,81.8384,81.967,12754.0
2015-07-28 15:35:00,89.2,89.36,89.17,89.18,16113.0,81.967,82.114,81.9394,81.9486,16113.0
2015-07-28 15:40:00,89.17,89.32,89.14,89.3,14521.0,81.9394,82.0773,81.9119,82.0589,14521.0
2015-07-28 15:45:00,89.3,89.3,89.14,89.15,19297.0,82.0589,82.0589,81.9119,81.9211,19297.0
2015-07-28 15:50:00,89.15,89.2,89.08,89.2,19710.0,81.9211,81.967,81.8567,81.967,19710.0
2015-07-28 15:55:00,89.19,89.21,89.11,89.17,46076.0,81.9578,81.9762,81.8843,81.9394,46076.0
2015-07-29 09:30:00,89.04,89.68,89.04,89.67,6600.0,81.82,82.4081,81.82,82.3989,6600.0
2015-07-29 09:35:00,89.66,89.78,89.53,89.77,4898.0,82.3897,82.5,82.2702,82.4908,4898.0
2015-07-29 09:40:00,89.68,89.91,89.59,89.72,4766.0,82.4081,82.6194,82.3254,82.4448,4766.0
2015-07-29 09:45:00,89.72,89.91,89.49,89.91,19163.0,82.4448,82.6194,82.2335,82.6194,19163.0
2015-07-29 09:50:00,89.81,89.9,89.59,89.9,4170.0,82.5275,82.6102,82.3254,82.6102,4170.0
2015-07-29 09:55:00,89.98,90.15,89.95,90.05,6135.0,82.6838,82.84,82.6562,82.7481,6135.0
2015-07-29 10:00:00,90.0,90.05,89.77,89.82,15652.0,82.7021,82.7481,82.4908,82.5367,15652.0
2015-07-29 10:05:00,89.94,90.0,89.91,89.94,5570.0,82.647,82.7021,82.6194,82.647,5570.0
2015-07-29 10:10:00,89.93,89.99,89.77,89.82,5707.0,82.6378,82.6929,82.4908,82.5367,5707.0
2015-07-29 10:15:00,89.77,89.95,89.62,89.89,4265.0,82.4908,82.6562,82.3529,82.6011,4265.0
2015-07-29 10:20:00,89.98,90.08,89.89,89.98,13788.0,82.6838,82.7756,82.6011,82.6838,13788.0
2015-07-29 10:25:00,89.97,89.97,89.85,89.94,11034.0,82.6746,82.6746,82.5643,82.647,11034.0
2015-07-29 10:30:00,89.96,90.24,89.88,90.23,24726.0,82.6654,82.9227,82.5919,82.9135,24726.0
2015-07-29 10:35:00,90.17,90.64,90.17,90.59,28732.0,82.8583,83.2902,82.8583,83.2443,28732.0
2015-07-29 10:40:00,90.62,91.02,90.56,91.0,33225.0,83.2719,83.6394,83.2167,83.621,33225.0
2015-07-29 10:45:00,91.05,91.12,90.78,91.12,15867.0,83.667,83.7313,83.4189,83.7313,15867.0
2015-07-29 10:50:00,91.1,91.27,90.94,91.04,43652.0,83.7129,83.8692,83.5659,83.6578,43652.0
2015-07-29 10:55:00,91.01,91.12,90.75,90.91,54187.0,83.6302,83.7313,83.3913,83.5383,54187.0
2015-07-29 11:00:00,90.83,90.83,90.54,90.66,21948.0,83.4648,83.4648,83.1983,83.3086,21948.0
2015-07-29 11:05:00,90.69,91.16,90.53,91.08,18223.0,83.3362,83.7681,83.1892,83.6946,18223.0
2015-07-29 11:10:00,91.13,91.19,90.91,90.96,5800.0,83.7405,83.7956,83.5383,83.5843,5800.0
2015-07-29 11:15:00,91.01,91.13,90.98,91.08,2600.0,83.6302,83.7405,83.6027,83.6946,2600.0
2015-07-29 11:20:00,91.09,91.39,91.09,91.22,5409.0,83.7037,83.9794,83.7037,83.8232,5409.0
2015-07-29 11:25:00,91.24,91.31,91.08,91.17,14406.0,83.8416,83.9059,83.6946,83.7773,14406.0
2015-07-29 11:30:00,91.17,91.33,91.17,91.2,5392.0,83.7773,83.9243,83.7773,83.8048,5392.0
2015-07-29 11:35:00,91.27,91.27,91.14,91.19,1228.0,83.8692,83.8692,83.7497,83.7956,1228.0
2015-07-29 11:40:00,91.22,91.35,91.22,91.28,13100.0,83.8232,83.9427,83.8232,83.8783,13100.0
2015-07-29 11:45:00,91.35,91.38,91.27,91.28,7541.0,83.9427,83.9702,83.8692,83.8783,7541.0
2015-07-29 11:50:00,91.31,91.32,91.18,91.3,9500.0,83.9059,83.9151,83.7864,83.8967,9500.0
2015-07-29 11:55:00,91.25,91.29,91.16,91.2,2301.0,83.8508,83.8875,83.7681,83.8048,2301.0
2015-07-29 12:00:00,91.17,91.19,91.05,91.11,2041.0,83.7773,83.7956,83.667,83.7221,2041.0
2015-07-29 12:05:00,91.08,91.11,90.92,90.93,4000.0,83.6946,83.7221,83.5475,83.5567,4000.0
2015-07-29 12:10:00,90.92,90.95,90.89,90.92,1700.0,83.5475,83.5751,83.52,83.5475,1700.0
2015-07-29 12:15:00,90.91,90.94,90.72,90.79,5855.0,83.5383,83.5659,83.3637,83.4281,5855.0
2015-07-29 12:20:00,90.75,90.77,90.72,90.77,600.0,83.3913,83.4097,83.3637,83.4097,600.0
2015-07-29 12:25:00,90.78,90.88,90.73,90.88,1900.0,83.4189,83.5108,83.3729,83.5108,1900.0
2015-07-29 12:30:00,90.88,90.88,90.79,90.79,1901.0,83.5108,83.5108,83.4281,83.4281,1901.0
2015-07-29 12:35:00,90.72,90.72,90.61,90.72,2227.0,83.3637,83.3637,83.2627,83.3637,2227.0
2015-07-29 12:40:00,90.73,90.74,90.59,90.62,2958.0,83.3729,83.3821,83.2443,83.2719,2958.0
2015-07-29 12:45:00,90.67,90.77,90.67,90.77,1300.0,83.3178,83.4097,83.3178,83.4097,1300.0
2015-07-29 12:50:00,90.77,90.91,90.72,90.9,7219.0,83.4097,83.5383,83.3637,83.5292,7219.0
2015-07-29 12:55:00,90.83,90.85,90.75,90.75,4500.0,83.4648,83.4832,83.3913,83.3913,4500.0
2015-07-29 13:00:00,90.74,90.77,90.62,90.67,3680.0,83.3821,83.4097,83.2719,83.3178,3680.0
2015-07-29 13:05:00,90.69,90.69,90.58,90.6,1400.0,83.3362,83.3362,83.2351,83.2535,1400.0
2015-07-29 13:10:00,90.59,90.71,90.59,90.71,1800.0,83.2443,83.3546,83.2443,83.3546,1800.0
2015-07-29 13:15:00,90.78,90.93,90.78,90.87,1900.0,83.4189,83.5567,83.4189,83.5016,1900.0
2015-07-29 13:20:00,90.86,90.91,90.78,90.87,2100.0,83.4924,83.5383,83.4189,83.5016,2100.0
2015-07-29 13:25:00,90.91,91.01,90.91,91.01,4761.0,83.5383,83.6302,83.5383,83.6302,4761.0
2015-07-29 13:30:00,90.98,91.01,90.92,90.92,3447.0,83.6027,83.6302,83.5475,83.5475,3447.0
2015-07-29 13:35:00,90.95,90.97,90.93,90.93,1400.0,83.5751,83.5935,83.5567,83.5567,1400.0
2015-07-29 13:40:00,90.92,90.94,90.82,90.86,2800.0,83.5475,83.5659,83.4556,83.4924,2800.0
2015-07-29 13:45:00,90.86,90.88,90.83,90.83,3103.0,83.4924,83.5108,83.4648,83.4648,3103.0
2015-07-29 13:50:00,90.85,90.95,90.85,90.95,787.0,83.4832,83.5751,83.4832,83.5751,787.0
2015-07-29 13:55:00,90.9,90.97,90.85,90.85,6692.0,83.5292,83.5935,83.4832,83.4832,6692.0
2015-07-29 14:00:00,90.79,91.3,90.73,90.78,7349.0,83.4281,83.8967,83.3729,83.4189,7349.0
2015-07-29 14:05:00,90.73,90.95,90.65,90.77,6460.0,83.3729,83.5751,83.2994,83.4097,6460.0
2015-07-29 14:10:00,90.86,91.16,90.85,90.97,5389.0,83.4924,83.7681,83.4832,83.5935,5389.0
2015-07-29 14:15:00,90.9,91.05,90.9,91.01,2802.0,83.5292,83.667,83.5292,83.6302,2802.0
2015-07-29 14:20:00,91.05,91.05,90.84,90.89,4276.0,83.667,83.667,83.474,83.52,4276.0
2015-07-29 14:25:00,90.91,90.97,90.77,90.86,2300.0,83.5383,83.5935,83.4097,83.4924,2300.0
2015-07-29 14:30:00,90.88,90.96,90.82,90.96,3902.0,83.5108,83.5843,83.4556,83.5843,3902.0
2015-07-29 14:35:00,90.92,91.03,90.89,91.03,3900.0,83.5475,83.6486,83.52,83.6486,3900.0
2015-07-29 14:40:00,91.1,91.16,91.06,91.13,3900.0,83.7129,83.7681,83.6762,83.7405,3900.0
2015-07-29 14:45:00,91.12,91.23,91.05,91.17,3924.0,83.7313,83.8324,83.667,83.7773,3924.0
2015-07-29 14:50:00,91.16,91.2,90.99,90.99,4751.0,83.7681,83.8048,83.6119,83.6119,4751.0
2015-07-29 14:55:00,91.05,91.29,91.05,91.19,5047.0,83.667,83.8875,83.667,83.7956,5047.0
2015-07-29 15:00:00,91.21,91.21,91.01,91.05,12724.0,83.814,83.814,83.6302,83.667,12724.0
2015-07-29 15:05:00,91.07,91.13,90.98,90.98,6941.0,83.6854,83.7405,83.6027,83.6027,6941.0
2015-07-29 15:10:00,90.97,91.16,90.95,91.07,10582.0,83.5935,83.7681,83.5751,83.6854,10582.0
2015-07-29 15:15:00,91.06,91.09,90.96,90.96,5100.0,83.6762,83.7037,83.5843,83.5843,5100.0
2015-07-29 15:20:00,91.02,91.1,91.01,91.1,11681.0,83.6394,83.7129,83.6302,83.7129,11681.0
2015-07-29 15:25:00,91.14,91.25,91.09,91.14,7820.0,83.7497,83.8508,83.7037,83.7497,7820.0
2015-07-29 15:30:00,91.17,91.28,90.97,91.0,9150.0,83.7773,83.8783,83.5935,83.621,9150.0
2015-07-29 15:35:00,91.03,91.2,91.02,91.2,6531.0,83.6486,83.8048,83.6394,83.8048,6531.0
2015-07-29 15:40:00,91.2,91.39,91.2,91.39,8707.0,83.8048,83.9794,83.8048,83.9794,8707.0
2015-07-29 15:45:00,91.42,91.48,91.34,91.36,16185.0,84.007,84.0621,83.9335,83.9519,16185.0
2015-07-29 15:50:00,91.35,91.37,91.22,91.25,17456.0,83.9427,83.961,83.8232,83.8508,17456.0
2015-07-29 15:55:00,91.3,91.3,91.09,91.13,30566.0,83.8967,83.8967,83.7037,83.7405,30566.0
2015-07-30 09:30:00,90.74,90.74,90.71,90.74,2982.0,83.3821,83.3821,83.3546,83.3821,2982.0
2015-07-30 09:35:00,90.98,90.98,90.29,90.3,12812.0,83.6027,83.6027,82.9686,82.9778,12812.0
2015-07-30 09:40:00,90.36,90.57,90.36,90.55,1900.0,83.0329,83.2259,83.0329,83.2075,1900.0
2015-07-30 09:45:00,90.9,90.9,90.19,90.39,7070.0,83.5292,83.5292,82.8767,83.0605,7070.0
2015-07-30 09:50:00,90.39,90.74,90.37,90.4,7720.0,83.0605,83.3821,83.0421,83.0697,7720.0
2015-07-30 09:55:00,90.3,90.66,90.3,90.53,9172.0,82.9778,83.3086,82.9778,83.1892,9172.0
2015-07-30 10:00:00,90.47,90.59,90.44,90.5,4700.0,83.134,83.2443,83.1065,83.1616,4700.0
2015-07-30 10:05:00,90.43,90.8,90.42,90.72,5900.0,83.0973,83.4373,83.0881,83.3637,5900.0
2015-07-30 10:10:00,90.61,90.62,90.44,90.5,2900.0,83.2627,83.2719,83.1065,83.1616,2900.0
2015-07-30 10:15:00,90.52,90.59,90.51,90.56,1626.0,83.18,83.2443,83.1708,83.2167,1626.0
2015-07-30 10:20:00,90.56,90.73,90.56,90.73,3400.0,83.2167,83.3729,83.2167,83.3729,3400.0
2015-07-30 10:25:00,90.72,90.73,90.52,90.6,16939.0,83.3637,83.3729,83.18,83.2535,16939.0
2015-07-30 10:30:00,90.66,90.73,90.55,90.68,11209.0,83.3086,83.3729,83.2075,83.327,11209.0
2015-07-30 10:35:00,90.69,90.72,90.58,90.64,9661.0,83.3362,83.3637,83.2351,83.2902,9661.0
2015-07-30 10:40:00,90.66,90.89,90.59,90.89,10675.0,83.3086,83.52,83.2443,83.52,10675.0
2015-07-30 10:45:00,90.9,90.95,90.66,90.68,10621.0,83.5292,83.5751,83.3086,83.327,10621.0
2015-07-30 10:50:00,90.61,90.85,90.61,90.85,4940.0,83.2627,83.4832,83.2627,83.4832,4940.0
2015-07-30 10:55:00,90.85,90.85,90.47,90.47,6050.0,83.4832,83.4832,83.134,83.134,6050.0
2015-07-30 11:00:00,90.5,90.85,90.5,90.85,6107.0,83.1616,83.4832,83.1616,83.4832,6107.0
2015-07-30 11:05:00,90.85,90.85,90.54,90.64,7800.0,83.4832,83.4832,83.1983,83.2902,7800.0
2015-07-30 11:10:00,90.63,90.98,90.63,90.98,8323.0,83.281,83.6027,83.281,83.6027,8323.0
2015-07-30 11:15:00,90.98,91.0,90.88,90.98,8710.0,83.6027,83.621,83.5108,83.6027,8710.0
2015-07-30 11:20:00,90.96,91.1,90.96,91.1,1107.0,83.5843,83.7129,83.5843,83.7129,1107.0
2015-07-30 11:25:00,91.11,91.15,91.0,91.0,2510.0,83.7221,83.7589,83.621,83.621,2510.0
2015-07-30 11:30:00,90.97,91.01,90.87,90.89,2336.0,83.5935,83.6302,83.5016,83.52,2336.0
2015-07-30 11:35:00,90.91,90.98,90.91,90.98,500.0,83.5383,83.6027,83.5383,83.6027,500.0
2015-07-30 11:40:00,90.98,90.98,90.72,90.8,6421.0,83.6027,83.6027,83.3637,83.4373,6421.0
2015-07-30 11:45:00,90.81,90.85,90.78,90.78,2433.0,83.4465,83.4832,83.4189,83.4189,2433.0
2015-07-30 11:50:00,90.72,90.75,90.58,90.67,2400.0,83.3637,83.3913,83.2351,83.3178,2400.0
2015-07-30 11:55:00,90.67,91.04,90.67,91.01,4032.0,83.3178,83.6578,83.3178,83.6302,4032.0
2015-07-30 12:00:00,91.05,91.16,91.05,91.07,3930.0,83.667,83.7681,83.667,83.6854,3930.0
2015-07-30 12:05:00,91.06,91.17,91.01,91.17,900.0,83.6762,83.7773,83.6302,83.7773,900.0
2015-07-30 12:10:00,91.11,91.11,91.09,91.09,600.0,83.7221,83.7221,83.7037,83.7037,600.0
2015-07-30 12:15:00,91.02,91.1,91.02,91.1,1775.0,83.6394,83.7129,83.6394,83.7129,1775.0
2015-07-30 12:20:00,91.1,91.1,91.1,91.1,0.0,83.7129,83.7129,83.7129,83.7129,0.0
2015-07-30 12:25:00,91.04,91.07,90.89,90.89,4700.0,83.6578,83.6854,83.52,83.52,4700.0
2015-07-30 12:30:00,90.83,90.83,90.8,90.8,900.0,83.4648,83.4648,83.4373,83.4373,900.0
2015-07-30 12:35:00,90.79,90.85,90.73,90.85,3372.0,83.4281,83.4832,83.3729,83.4832,3372.0
2015-07-30 12:40:00,91.07,91.1,91.07,91.1,600.0,83.6854,83.7129,83.6854,83.7129,600.0
2015-07-30 12:45:00,91.1,91.1,91.1,91.1,100.0,83.7129,83.7129,83.7129,83.7129,100.0
2015-07-30 12:50:00,91.09,91.18,91.08,91.12,5746.0,83.7037,83.7864,83.6946,83.7313,5746.0
2015-07-30 12:55:00,91.17,91.2,91.16,91.2,1240.0,83.7773,83.8048,83.7681,83.8048,1240.0
2015-07-30 13:00:00,91.2,91.27,91.18,91.22,5847.0,83.8048,83.8692,83.7864,83.8232,5847.0
2015-07-30 13:05:00,91.23,91.26,91.15,91.21,5100.0,83.8324,83.86,83.7589,83.814,5100.0
2015-07-30 13:10:00,91.23,91.23,91.15,91.23,1042.0,83.8324,83.8324,83.7589,83.8324,1042.0
2015-07-30 13:15:00,91.26,91.34,91.26,91.34,2100.0,83.86,83.9335,83.86,83.9335,2100.0
2015-07-30 13:20:00,91.34,91.37,91.31,91.35,5693.0,83.9335,83.961,83.9059,83.9427,5693.0
2015-07-30 13:25:00,91.29,91.32,91.25,91.31,1800.0,83.8875,83.9151,83.8508,83.9059,1800.0
2015-07-30 13:30:00,91.32,91.35,91.19,91.19,3020.0,83.9151,83.9427,83.7956,83.7956,3020.0
2015-07-30 13:35:00,91.19,91.31,91.19,91.2,2100.0,83.7956,83.9059,83.7956,83.8048,2100.0
2015-07-30 13:40:00,91.15,91.33,91.15,91.31,3043.0,83.7589,83.9243,83.7589,83.9059,3043.0
2015-07-30 13:45:00,91.34,91.35,91.22,91.22,3292.0,83.9335,83.9427,83.8232,83.8232,3292.0
2015-07-30 13:50:00,91.25,91.35,91.25,91.33,3882.0,83.8508,83.9427,83.8508,83.9243,3882.0
2015-07-30 13:55:00,91.3,91.3,91.17,91.17,6219.0,83.8967,83.8967,83.7773,83.7773,6219.0
2015-07-30 14:00:00,91.2,91.25,91.18,91.21,8993.0,83.8048,83.8508,83.7864,83.814,8993.0
2015-07-30 14:05:00,91.19,91.19,91.08,91.11,4490.0,83.7956,83.7956,83.6946,83.7221,4490.0
2015-07-30 14:10:00,91.15,91.31,91.11,91.3,3595.0,83.7589,83.9059,83.7221,83.8967,3595.0
2015-07-30 14:15:00,91.3,91.34,91.28,91.34,1800.0,83.8967,83.9335,83.8783,83.9335,1800.0
2015-07-30 14:20:00,91.3,91.3,91.21,91.21,8036.0,83.8967,83.8967,83.814,83.814,8036.0
2015-07-30 14:25:00,91.25,91.25,91.2,91.24,799.0,83.8508,83.8508,83.8048,83.8416,799.0
2015-07-30 14:30:00,91.2,91.25,91.09,91.09,3100.0,83.8048,83.8508,83.7037,83.7037,3100.0
2015-07-30 14:35:00,91.11,91.21,91.1,91.21,3391.0,83.7221,83.814,83.7129,83.814,3391.0
2015-07-30 14:40:00,91.21,91.21,91.16,91.18,2900.0,83.814,83.814,83.7681,83.7864,2900.0
2015-07-30 14:45:00,91.18,91.25,91.13,91.25,1000.0,83.7864,83.8508,83.7405,83.8508,1000.0
2015-07-30 14:50:00,91.25,91.47,91.24,91.4,11223.0,83.8508,84.0529,83.8416,83.9886,11223.0
2015-07-30 14:55:00,91.42,91.45,91.37,91.37,3400.0,84.007,84.0346,83.961,83.961,3400.0
2015-07-30 15:00:00,91.41,91.45,91.36,91.43,3557.0,83.9978,84.0346,83.9519,84.0162,3557.0
2015-07-30 15:05:00,91.45,91.45,91.36,91.36,3290.0,84.0346,84.0346,83.9519,83.9519,3290.0
2015-07-30 15:10:00,91.34,91.4,91.34,91.4,2496.0,83.9335,83.9886,83.9335,83.9886,2496.0
2015-07-30 15:15:00,91.41,91.45,91.39,91.42,19945.0,83.9978,84.0346,83.9794,84.007,19945.0
2015-07-30 15:20:00,91.44,91.45,91.37,91.37,2900.0,84.0254,84.0346,83.961,83.961,2900.0
2015-07-30 15:25:00,91.35,91.45,91.35,91.4,3864.0,83.9427,84.0346,83.9427,83.9886,3864.0
2015-07-30 15:30:00,91.43,91.45,91.39,91.42,4945.0,84.0162,84.0346,83.9794,84.007,4945.0
2015-07-30 15:35:00,91.41,91.41,91.29,91.41,13337.0,83.9978,83.9978,83.8875,83.9978,13337.0
2015-07-30 15:40:00,91.42,91.5,91.39,91.49,12333.0,84.007,84.0805,83.9794,84.0713,12333.0
2015-07-30 15:45:00,91.49,91.55,91.48,91.48,17420.0,84.0713,84.1264,84.0621,84.0621,17420.0
2015-07-30 15:50:00,91.49,91.51,91.45,91.51,23326.0,84.0713,84.0897,84.0346,84.0897,23326.0
2015-07-30 15:55:00,91.51,91.54,91.47,91.5,51339.0,84.0897,84.1173,84.0529,84.0805,51339.0
2015-07-31 09:30:00,91.31,92.08,91.31,92.08,11980.0,83.9059,84.6135,83.9059,84.6135,11980.0
2015-07-31 09:35:00,92.16,92.16,91.41,91.41,3110.0,84.687,84.687,83.9978,83.9978,3110.0
2015-07-31 09:40:00,91.47,91.65,91.37,91.45,1303.0,84.0529,84.2183,83.961,84.0346,1303.0
2015-07-31 09:45:00,91.48,91.48,91.23,91.23,12650.0,84.0621,84.0621,83.8324,83.8324,12650.0
2015-07-31 09:50:00,91.3,91.5,91.3,91.5,600.0,83.8967,84.0805,83.8967,84.0805,600.0
2015-07-31 09:55:00,91.47,91.56,91.39,91.46,2800.0,84.0529,84.1356,83.9794,84.0437,2800.0
2015-07-31 10:00:00,91.38,91.54,91.3,91.3,2738.0,83.9702,84.1173,83.8967,83.8967,2738.0
2015-07-31 10:05:00,91.21,91.47,91.15,91.47,9115.0,83.814,84.0529,83.7589,84.0529,9115.0
2015-07-31 10:10:00,91.49,91.56,91.2,91.21,22555.0,84.0713,84.1356,83.8048,83.814,22555.0
2015-07-31 10:15:00,91.28,91.63,91.28,91.51,6134.0,83.8783,84.2,83.8783,84.0897,6134.0
2015-07-31 10:20:00,91.51,91.78,91.46,91.78,2509.0,84.0897,84.3378,84.0437,84.3378,2509.0
2015-07-31 10:25:00,91.77,91.78,91.6,91.6,2370.0,84.3286,84.3378,84.1724,84.1724,2370.0
2015-07-31 10:30:00,91.62,91.64,91.53,91.55,3985.0,84.1908,84.2091,84.1081,84.1264,3985.0
2015-07-31 10:35:00,91.57,91.66,91.57,91.66,300.0,84.1448,84.2275,84.1448,84.2275,300.0
2015-07-31 10:40:00,91.59,91.59,91.51,91.51,4218.0,84.1632,84.1632,84.0897,84.0897,4218.0
2015-07-31 10:45:00,91.57,91.77,91.54,91.77,2120.0,84.1448,84.3286,84.1173,84.3286,2120.0
2015-07-31 10:50:00,91.68,91.7,91.58,91.66,2600.0,84.2459,84.2643,84.154,84.2275,2600.0
2015-07-31 10:55:00,91.66,91.66,91.62,91.65,1300.0,84.2275,84.2275,84.1908,84.2183,1300.0
2015-07-31 11:00:00,91.65,91.72,91.63,91.69,1255.0,84.2183,84.2827,84.2,84.2551,1255.0
2015-07-31 11:05:00,91.7,91.81,91.7,91.81,1500.0,84.2643,84.3654,84.2643,84.3654,1500.0
2015-07-31 11:10:00,91.82,92.01,91.82,92.01,4051.0,84.3746,84.5491,84.3746,84.5491,4051.0
2015-07-31 11:15:00,91.99,92.08,91.99,92.03,3369.0,84.5308,84.6135,84.5308,84.5675,3369.0
2015-07-31 11:20:00,92.07,92.14,91.97,92.0,6090.0,84.6043,84.6686,84.5124,84.54,6090.0
2015-07-31 11:25:00,92.0,92.08,92.0,92.08,700.0,84.54,84.6135,84.54,84.6135,700.0
2015-07-31 11:30:00,92.06,92.07,91.92,91.92,4927.0,84.5951,84.6043,84.4664,84.4664,4927.0
2015-07-31 11:35:00,91.93,91.95,91.89,91.91,3200.0,84.4756,84.494,84.4389,84.4573,3200.0
2015-07-31 11:40:00,91.88,91.89,91.83,91.85,2342.0,84.4297,84.4389,84.3837,84.4021,2342.0
2015-07-31 11:45:00,91.84,91.86,91.8,91.8,1300.0,84.3929,84.4113,84.3562,84.3562,1300.0
2015-07-31 11:50:00,91.83,91.85,91.73,91.76,1795.0,84.3837,84.4021,84.2919,84.3194,1795.0
2015-07-31 11:55:00,91.74,91.74,91.59,91.6,1400.0,84.301,84.301,84.1632,84.1724,1400.0
2015-07-31 12:00:00,91.62,91.77,91.6,91.73,1200.0,84.1908,84.3286,84.1724,84.2919,1200.0
2015-07-31 12:05:00,91.7,91.7,91.63,91.68,1200.0,84.2643,84.2643,84.2,84.2459,1200.0
2015-07-31 12:10:00,91.64,91.71,91.58,91.58,1640.0,84.2091,84.2735,84.154,84.154,1640.0
2015-07-31 12:15:00,91.63,91.64,91.49,91.49,2703.0,84.2,84.2091,84.0713,84.0713,2703.0
2015-07-31 12:20:00,91.46,91.47,91.44,91.47,1189.0,84.0437,84.0529,84.0254,84.0529,1189.0
2015-07-31 12:25:00,91.44,91.51,91.44,91.5,1201.0,84.0254,84.0897,84.0254,84.0805,1201.0
2015-07-31 12:30:00,91.5,91.5,91.42,91.42,1300.0,84.0805,84.0805,84.007,84.007,1300.0
2015-07-31 12:35:00,91.47,91.47,91.26,91.36,5646.0,84.0529,84.0529,83.86,83.9519,5646.0
2015-07-31 12:40:00,91.37,91.37,91.31,91.34,1300.0,83.961,83.961,83.9059,83.9335,1300.0
2015-07-31 12:45:00,91.35,91.35,91.3,91.33,400.0,83.9427,83.9427,83.8967,83.9243,400.0
2015-07-31 12:50:00,91.3,91.32,91.22,91.28,3100.0,83.8967,83.9151,83.8232,83.8783,3100.0
2015-07-31 12:55:00,91.28,91.28,91.17,91.17,5500.0,83.8783,83.8783,83.7773,83.7773,5500.0
2015-07-31 13:00:00,91.19,91.29,91.16,91.29,1000.0,83.7956,83.8875,83.7681,83.8875,1000.0
2015-07-31 13:05:00,91.32,91.32,91.16,91.18,4985.0,83.9151,83.9151,83.7681,83.7864,4985.0
2015-07-31 13:10:00,91.17,91.21,91.14,91.18,1600.0,83.7773,83.814,83.7497,83.7864,1600.0
2015-07-31 13:15:00,91.2,91.27,91.15,91.23,5101.0,83.8048,83.8692,83.7589,83.8324,5101.0
2015-07-31 13:20:00,91.23,91.24,91.2,91.2,1200.0,83.8324,83.8416,83.8048,83.8048,1200.0
2015-07-31 13:25:00,91.18,91.23,91.11,91.11,3800.0,83.7864,83.8324,83.7221,83.7221,3800.0
2015-07-31 13:30:00,91.13,91.22,91.13,91.19,5018.0,83.7405,83.8232,83.7405,83.7956,5018.0
2015-07-31 13:35:00,91.19,91.22,91.15,91.17,3200.0,83.7956,83.8232,83.7589,83.7773,3200.0
2015-07-31 13:40:00,91.15,91.2,91.15,91.16,2200.0,83.7589,83.8048,83.7589,83.7681,2200.0
2015-07-31 13:45:00,91.2,91.22,91.15,91.18,6300.0,83.8048,83.8232,83.7589,83.7864,6300.0
2015-07-31 13:50:00,91.18,91.23,91.18,91.18,4545.0,83.7864,83.8324,83.7864,83.7864,4545.0
2015-07-31 13:55:00,91.18,91.22,91.16,91.16,3735.0,83.7864,83.8232,83.7681,83.7681,3735.0
2015-07-31 14:00:00,91.15,91.25,91.15,91.2,6186.0,83.7589,83.8508,83.7589,83.8048,6186.0
2015-07-31 14:05:00,91.19,91.29,91.16,91.27,13275.0,83.7956,83.8875,83.7681,83.8692,13275.0
2015-07-31 14:10:00,91.33,91.39,91.26,91.39,2500.0,83.9243,83.9794,83.86,83.9794,2500.0
2015-07-31 14:15:00,91.39,91.47,91.35,91.47,4049.0,83.9794,84.0529,83.9427,84.0529,4049.0
2015-07-31 14:20:00,91.47,91.47,91.28,91.4,4384.0,84.0529,84.0529,83.8783,83.9886,4384.0
2015-07-31 14:25:00,91.41,91.44,91.37,91.42,1900.0,83.9978,84.0254,83.961,84.007,1900.0
2015-07-31 14:30:00,91.44,91.46,91.41,91.41,1742.0,84.0254,84.0437,83.9978,83.9978,1742.0
2015-07-31 14:35:00,91.4,91.4,91.2,91.23,5181.0,83.9886,83.9886,83.8048,83.8324,5181.0
2015-07-31 14:40:00,91.26,91.26,91.14,91.25,3250.0,83.86,83.86,83.7497,83.8508,3250.0
2015-07-31 14:45:00,91.28,91.28,91.09,91.17,4646.0,83.8783,83.8783,83.7037,83.7773,4646.0
2015-07-31 14:50:00,91.25,91.25,91.16,91.22,7682.0,83.8508,83.8508,83.7681,83.8232,7682.0
2015-07-31 14:55:00,91.23,91.3,91.2,91.24,3265.0,83.8324,83.8967,83.8048,83.8416,3265.0
2015-07-31 15:00:00,91.22,91.26,91.16,91.19,9897.0,83.8232,83.86,83.7681,83.7956,9897.0
2015-07-31 15:05:00,91.16,91.24,91.12,91.19,4600.0,83.7681,83.8416,83.7313,83.7956,4600.0
2015-07-31 15:10:00,91.21,91.21,91.14,91.16,5963.0,83.814,83.814,83.7497,83.7681,5963.0
2015-07-31 15:15:00,91.16,91.23,91.15,91.22,5437.0,83.7681,83.8324,83.7589,83.8232,5437.0
2015-07-31 15:20:00,91.22,91.23,91.17,91.19,7038.0,83.8232,83.8324,83.7773,83.7956,7038.0
2015-07-31 15:25:00,91.18,91.21,91.07,91.08,7038.0,83.7864,83.814,83.6854,83.6946,7038.0
2015-07-31 15:30:00,91.12,91.19,91.07,91.16,9409.0,83.7313,83.7956,83.6854,83.7681,9409.0
2015-07-31 15:35:00,91.16,91.23,91.04,91.07,18569.0,83.7681,83.8324,83.6578,83.6854,18569.0
2015-07-31 15:40:00,91.05,91.06,90.92,91.0,29285.0,83.667,83.6762,83.5475,83.621,29285.0
2015-07-31 15:45:00,90.99,90.99,90.85,90.94,25861.0,83.6119,83.6119,83.4832,83.5659,25861.0
2015-07-31 15:50:00,90.91,90.93,90.83,90.92,22859.0,83.5383,83.5567,83.4648,83.5475,22859.0
2015-07-31 15:55:00,90.9,91.06,90.83,91.04,80808.0,83.5292,83.6762,83.4648,83.6578,80808.0
2015-08-03 09:30:00,91.07,91.07,90.1,90.4,13144.0,83.6854,83.6854,82.794,83.0697,13144.0
2015-08-03 09:35:00,90.35,90.38,89.82,89.84,7753.0,83.0238,83.0513,82.5367,82.5551,7753.0
2015-08-03 09:40:00,90.01,90.38,89.84,89.95,16329.0,82.7113,83.0513,82.5551,82.6562,16329.0
2015-08-03 09:45:00,89.97,90.28,89.87,90.12,12218.0,82.6746,82.9594,82.5827,82.8124,12218.0
2015-08-03 09:50:00,90.14,90.36,90.07,90.21,6709.0,82.8308,83.0329,82.7665,82.8951,6709.0
2015-08-03 09:55:00,90.15,90.5,90.04,90.39,15843.0,82.84,83.1616,82.7389,83.0605,15843.0
2015-08-03 10:00:00,90.39,90.61,90.33,90.33,14062.0,83.0605,83.2627,83.0054,83.0054,14062.0
2015-08-03 10:05:00,90.36,90.57,90.34,90.37,5728.0,83.0329,83.2259,83.0146,83.0421,5728.0
2015-08-03 10:10:00,90.32,90.47,90.21,90.25,4647.0,82.9962,83.134,82.8951,82.9319,4647.0
2015-08-03 10:15:00,90.2,90.31,90.12,90.19,4950.0,82.8859,82.987,82.8124,82.8767,4950.0
2015-08-03 10:20:00,90.14,90.27,90.11,90.17,3152.0,82.8308,82.9502,82.8032,82.8583,3152.0
2015-08-03 10:25:00,90.16,90.16,89.91,90.05,9300.0,82.8492,82.8492,82.6194,82.7481,9300.0
2015-08-03 10:30:00,89.97,90.05,89.8,90.05,9154.0,82.6746,82.7481,82.5183,82.7481,9154.0
2015-08-03 10:35:00,90.07,90.07,89.94,89.96,7439.0,82.7665,82.7665,82.647,82.6654,7439.0
2015-08-03 10:40:00,89.95,90.25,89.95,90.15,5000.0,82.6562,82.9319,82.6562,82.84,5000.0
2015-08-03 10:45:00,90.15,90.42,90.08,90.42,7448.0,82.84,83.0881,82.7756,83.0881,7448.0
2015-08-03 10:50:00,90.38,90.53,90.34,90.52,9217.0,83.0513,83.1892,83.0146,83.18,9217.0
2015-08-03 10:55:00,90.52,90.81,90.52,90.68,11421.0,83.18,83.4465,83.18,83.327,11421.0
2015-08-03 11:00:00,90.68,90.75,90.63,90.66,9013.0,83.327,83.3913,83.281,83.3086,9013.0
2015-08-03 11:05:00,90.66,90.66,90.54,90.61,5621.0,83.3086,83.3086,83.1983,83.2627,5621.0
2015-08-03 11:10:00,90.65,90.69,90.55,90.58,3450.0,83.2994,83.3362,83.2075,83.2351,3450.0
2015-08-03 11:15:00,90.54,90.7,90.54,90.68,8912.0,83.1983,83.3454,83.1983,83.327,8912.0
2015-08-03 11:20:00,90.64,90.76,90.64,90.69,5610.0,83.2902,83.4005,83.2902,83.3362,5610.0
2015-08-03 11:25:00,90.67,90.67,90.54,90.59,2586.0,83.3178,83.3178,83.1983,83.2443,2586.0
2015-08-03 11:30:00,90.61,90.84,90.61,90.84,7138.0,83.2627,83.474,83.2627,83.474,7138.0
2015-08-03 11:35:00,90.88,90.96,90.79,90.85,3910.0,83.5108,83.5843,83.4281,83.4832,3910.0
2015-08-03 11:40:00,90.78,90.82,90.76,90.79,5000.0,83.4189,83.4556,83.4005,83.4281,5000.0
2015-08-03 11:45:00,90.77,90.78,90.67,90.7,4176.0,83.4097,83.4189,83.3178,83.3454,4176.0
2015-08-03 11:50:00,90.67,90.67,90.6,90.63,2340.0,83.3178,83.3178,83.2535,83.281,2340.0
2015-08-03 11:55:00,90.63,90.65,90.52,90.56,3300.0,83.281,83.2994,83.18,83.2167,3300.0
2015-08-03 12:00:00,90.57,90.66,90.56,90.59,27608.0,83.2259,83.3086,83.2167,83.2443,27608.0
2015-08-03 12:05:00,90.6,90.82,90.59,90.79,6612.0,83.2535,83.4556,83.2443,83.4281,6612.0
2015-08-03 12:10:00,90.79,90.84,90.77,90.8,2818.0,83.4281,83.474,83.4097,83.4373,2818.0
2015-08-03 12:15:00,90.75,90.8,90.59,90.59,2101.0,83.3913,83.4373,83.2443,83.2443,2101.0
2015-08-03 12:20:00,90.55,90.55,90.44,90.44,4268.0,83.2075,83.2075,83.1065,83.1065,4268.0
2015-08-03 12:25:00,90.44,90.54,90.39,90.46,5978.0,83.1065,83.1983,83.0605,83.1248,5978.0
2015-08-03 12:30:00,90.45,90.47,90.27,90.3,8037.0,83.1156,83.134,82.9502,82.9778,8037.0
2015-08-03 12:35:00,90.29,90.41,90.26,90.38,9300.0,82.9686,83.0789,82.941,83.0513,9300.0
2015-08-03 12:40:00,90.39,90.42,90.33,90.42,5802.0,83.0605,83.0881,83.0054,83.0881,5802.0
2015-08-03 12:45:00,90.36,90.36,90.19,90.28,7000.0,83.0329,83.0329,82.8767,82.9594,7000.0
2015-08-03 12:50:00,90.22,90.35,90.19,90.26,37463.0,82.9043,83.0238,82.8767,82.941,37463.0
2015-08-03 12:55:00,90.29,90.34,90.21,90.23,4900.0,82.9686,83.0146,82.8951,82.9135,4900.0
2015-08-03 13:00:00,90.26,90.27,90.11,90.18,14050.0,82.941,82.9502,82.8032,82.8675,14050.0
2015-08-03 13:05:00,90.15,90.18,90.0,90.0,4357.0,82.84,82.8675,82.7021,82.7021,4357.0
2015-08-03 13:10:00,89.96,89.96,89.77,89.79,7257.0,82.6654,82.6654,82.4908,82.5092,7257.0
2015-08-03 13:15:00,89.77,89.78,89.64,89.77,8700.0,82.4908,82.5,82.3713,82.4908,8700.0
2015-08-03 13:20:00,89.76,89.78,89.73,89.73,2832.0,82.4816,82.5,82.454,82.454,2832.0
2015-08-03 13:25:00,89.73,89.91,89.73,89.86,8250.0,82.454,82.6194,82.454,82.5735,8250.0
2015-08-03 13:30:00,89.89,89.89,89.81,89.84,8126.0,82.6011,82.6011,82.5275,82.5551,8126.0
2015-08-03 13:35:00,89.89,89.96,89.8,89.84,10091.0,82.6011,82.6654,82.5183,82.5551,10091.0
2015-08-03 13:40:00,89.82,89.84,89.75,89.78,5644.0,82.5367,82.5551,82.4724,82.5,5644.0
2015-08-03 13:45:00,89.76,89.86,89.73,89.86,9714.0,82.4816,82.5735,82.454,82.5735,9714.0
2015-08-03 13:50:00,89.84,89.89,89.73,89.73,8330.0,82.5551,82.6011,82.454,82.454,8330.0
2015-08-03 13:55:00,89.73,89.8,89.73,89.77,5050.0,82.454,82.5183,82.454,82.4908,5050.0
2015-08-03 14:00:00,89.73,89.95,89.68,89.94,12418.0,82.454,82.6562,82.4081,82.647,12418.0
2015-08-03 14:05:00,89.98,90.01,89.9,89.92,7652.0,82.6838,82.7113,82.6102,82.6286,7652.0
2015-08-03 14:10:00,89.94,89.94,89.75,89.79,12503.0,82.647,82.647,82.4724,82.5092,12503.0
2015-08-03 14:15:00,89.78,89.83,89.69,89.69,7814.0,82.5,82.5459,82.4173,82.4173,7814.0
2015-08-03 14:20:00,89.68,89.73,89.67,89.7,3600.0,82.4081,82.454,82.3989,82.4265,3600.0
2015-08-03 14:25:00,89.69,89.71,89.64,89.67,4500.0,82.4173,82.4356,82.3713,82.3989,4500.0
2015-08-03 14:30:00,89.67,89.74,89.55,89.7,7043.0,82.3989,82.4632,82.2886,82.4265,7043.0
2015-08-03 14:35:00,89.7,89.85,89.69,89.81,7500.0,82.4265,82.5643,82.4173,82.5275,7500.0
2015-08-03 14:40:00,89.81,89.88,89.77,89.81,19882.0,82.5275,82.5919,82.4908,82.5275,19882.0
2015-08-03 14:45:00,89.8,89.85,89.7,89.7,10984.0,82.5183,82.5643,82.4265,82.4265,10984.0
2015-08-03 14:50:00,89.71,89.76,89.69,89.7,7604.0,82.4356,82.4816,82.4173,82.4265,7604.0
2015-08-03 14:55:00,89.73,89.79,89.59,89.64,15191.0,82.454,82.5092,82.3254,82.3713,15191.0
2015-08-03 15:00:00,89.69,89.75,89.61,89.75,9078.0,82.4173,82.4724,82.3438,82.4724,9078.0
2015-08-03 15:05:00,89.71,89.77,89.64,89.77,11344.0,82.4356,82.4908,82.3713,82.4908,11344.0
2015-08-03 15:10:00,89.75,89.75,89.66,89.7,18632.0,82.4724,82.4724,82.3897,82.4265,18632.0
2015-08-03 15:15:00,89.69,89.74,89.65,89.74,17792.0,82.4173,82.4632,82.3805,82.4632,17792.0
2015-08-03 15:20:00,89.73,89.77,89.68,89.69,12567.0,82.454,82.4908,82.4081,82.4173,12567.0
2015-08-03 15:25:00,89.69,89.78,89.68,89.71,17357.0,82.4173,82.5,82.4081,82.4356,17357.0
2015-08-03 15:30:00,89.72,89.72,89.63,89.69,26586.0,82.4448,82.4448,82.3621,82.4173,26586.0
2015-08-03 15:35:00,89.7,89.81,89.69,89.8,20067.0,82.4265,82.5275,82.4173,82.5183,20067.0
2015-08-03 15:40:00,89.83,89.98,89.8,89.96,30708.0,82.5459,82.6838,82.5183,82.6654,30708.0
2015-08-03 15:45:00,89.94,89.96,89.66,89.66,42669.0,82.647,82.6654,82.3897,82.3897,42669.0
2015-08-03 15:50:00,89.67,89.75,89.65,89.7,48515.0,82.3989,82.4724,82.3805,82.4265,48515.0
2015-08-03 15:55:00,89.7,89.85,89.49,89.7,156352.0,82.4265,82.5643,82.2335,82.4265,156352.0
2015-08-04 09:30:00,90.19,93.41,90.19,93.4,90595.0,82.8767,85.8356,82.8767,85.8264,90595.0
2015-08-04 09:35:00,93.29,93.61,92.49,92.54,41197.0,85.7254,86.0194,84.9902,85.0362,41197.0
2015-08-04 09:40:00,92.65,93.99,92.65,93.79,60758.0,85.1372,86.3686,85.1372,86.1848,60758.0
2015-08-04 09:45:00,93.93,93.99,93.57,93.62,33341.0,86.3135,86.3686,85.9826,86.0286,33341.0
2015-08-04 09:50:00,93.62,93.97,93.55,93.62,42871.0,86.0286,86.3502,85.9643,86.0286,42871.0
2015-08-04 09:55:00,93.67,93.86,93.58,93.85,18234.0,86.0745,86.2491,85.9918,86.2399,18234.0
2015-08-04 10:00:00,93.91,94.17,92.96,92.97,31312.0,86.2951,86.534,85.4221,85.4313,31312.0
2015-08-04 10:05:00,92.98,93.98,92.78,93.98,26963.0,85.4405,86.3594,85.2567,86.3594,26963.0
2015-08-04 10:10:00,94.04,94.28,93.62,93.69,24644.0,86.4145,86.6351,86.0286,86.0929,24644.0
2015-08-04 10:15:00,93.76,94.29,93.6,94.0,16820.0,86.1572,86.6443,86.0102,86.3778,16820.0
2015-08-04 10:20:00,94.0,94.0,93.22,93.78,22610.0,86.3778,86.3778,85.661,86.1756,22610.0
2015-08-04 10:25:00,93.84,94.95,93.84,94.22,25463.0,86.2308,87.2507,86.2308,86.5799,25463.0
2015-08-04 10:30:00,94.23,94.4,93.94,94.25,18003.0,86.5891,86.7453,86.3226,86.6075,18003.0
2015-08-04 10:35:00,94.3,94.3,93.74,94.07,23337.0,86.6535,86.6535,86.1389,86.4421,23337.0
2015-08-04 10:40:00,94.07,94.07,93.4,93.58,18719.0,86.4421,86.4421,85.8264,85.9918,18719.0
2015-08-04 10:45:00,93.58,94.16,93.55,93.88,14309.0,85.9918,86.5248,85.9643,86.2675,14309.0
2015-08-04 10:50:00,93.74,93.74,92.94,93.26,13898.0,86.1389,86.1389,85.4037,85.6978,13898.0
2015-08-04 10:55:00,93.23,93.59,92.91,92.91,13210.0,85.6702,86.001,85.3762,85.3762,13210.0
2015-08-04 11:00:00,93.02,93.21,92.65,93.05,20003.0,85.4772,85.6518,85.1372,85.5048,20003.0
2015-08-04 11:05:00,92.9,93.51,92.9,93.51,45150.0,85.367,85.9275,85.367,85.9275,45150.0
2015-08-04 11:10:00,93.5,93.55,93.32,93.51,33300.0,85.9183,85.9643,85.7529,85.9275,33300.0
2015-08-04 11:15:00,93.51,93.54,93.06,93.34,23679.0,85.9275,85.9551,85.514,85.7713,23679.0
2015-08-04 11:20:00,93.49,93.49,93.14,93.45,11196.0,85.9091,85.9091,85.5875,85.8724,11196.0
2015-08-04 11:25:00,93.44,93.52,93.05,93.32,97115.0,85.8632,85.9367,85.5048,85.7529,97115.0
2015-08-04 11:30:00,93.32,93.53,93.32,93.42,29047.0,85.7529,85.9459,85.7529,85.8448,29047.0
2015-08-04 11:35:00,93.43,93.84,93.43,93.7,31317.0,85.854,86.2308,85.854,86.1021,31317.0
2015-08-04 11:40:00,93.7,93.79,93.59,93.79,26095.0,86.1021,86.1848,86.001,86.1848,26095.0
2015-08-04 11:45:00,93.79,94.74,93.79,94.41,32484.0,86.1848,87.0578,86.1848,86.7545,32484.0
2015-08-04 11:50:00,94.41,94.93,94.25,94.93,15400.0,86.7545,87.2324,86.6075,87.2324,15400.0
2015-08-04 11:55:00,94.96,95.08,94.62,95.05,24878.0,87.2599,87.3702,86.9475,87.3426,24878.0
2015-08-04 12:00:00,94.91,95.5,94.88,95.4,18877.0,87.214,87.7562,87.1864,87.6643,18877.0
2015-08-04 12:05:00,95.36,95.45,95.05,95.38,17064.0,87.6275,87.7102,87.3426,87.6459,17064.0
2015-08-04 12:10:00,95.37,95.43,94.93,95.37,10455.0,87.6367,87.6918,87.2324,87.6367,10455.0
2015-08-04 12:15:00,95.4,95.44,95.21,95.3,14250.0,87.6643,87.701,87.4897,87.5724,14250.0
2015-08-04 12:20:00,95.29,95.7,95.22,95.45,22452.0,87.5632,87.9399,87.4989,87.7102,22452.0
2015-08-04 12:25:00,95.5,95.58,95.43,95.48,16815.0,87.7562,87.8297,87.6918,87.7378,16815.0
2015-08-04 12:30:00,95.48,95.52,95.22,95.4,16600.0,87.7378,87.7745,87.4989,87.6643,16600.0
2015-08-04 12:35:00,95.31,95.36,94.79,95.14,23368.0,87.5816,87.6275,87.1037,87.4253,23368.0
2015-08-04 12:40:00,95.13,95.55,95.04,95.45,10700.0,87.4162,87.8021,87.3335,87.7102,10700.0
2015-08-04 12:45:00,95.45,96.43,95.44,96.21,33548.0,87.7102,88.6107,87.701,88.4086,33548.0
2015-08-04 12:50:00,96.18,96.18,95.48,95.71,11811.0,88.381,88.381,87.7378,87.9491,11811.0
2015-08-04 12:55:00,95.7,96.25,95.69,96.22,8688.0,87.9399,88.4453,87.9307,88.4178,8688.0
2015-08-04 13:00:00,96.22,96.7,95.86,96.55,32485.0,88.4178,88.8588,88.087,88.721,32485.0
2015-08-04 13:05:00,96.54,96.57,96.25,96.57,9771.0,88.7118,88.7394,88.4453,88.7394,9771.0
2015-08-04 13:10:00,96.61,96.66,96.26,96.58,37354.0,88.7761,88.8221,88.4545,88.7486,37354.0
2015-08-04 13:15:00,96.61,97.03,96.5,96.69,25617.0,88.7761,89.1621,88.6751,88.8497,25617.0
2015-08-04 13:20:00,96.67,96.84,96.55,96.8,18892.0,88.8313,88.9875,88.721,88.9507,18892.0
2015-08-04 13:25:00,96.78,97.23,96.61,97.06,13395.0,88.9324,89.3459,88.7761,89.1897,13395.0
2015-08-04 13:30:00,97.0,97.19,96.7,97.11,14332.0,89.1345,89.3091,88.8588,89.2356,14332.0
2015-08-04 13:35:00,97.14,97.15,96.4,96.43,30610.0,89.2632,89.2724,88.5832,88.6107,30610.0
2015-08-04 13:40:00,96.42,96.83,96.22,96.26,22846.0,88.6016,88.9783,88.4178,88.4545,22846.0
2015-08-04 13:45:00,96.22,96.73,96.01,96.44,28329.0,88.4178,88.8864,88.2248,88.6199,28329.0
2015-08-04 13:50:00,96.44,96.74,96.21,96.47,26846.0,88.6199,88.8956,88.4086,88.6475,26846.0
2015-08-04 13:55:00,96.48,96.74,96.24,96.5,32201.0,88.6567,88.8956,88.4361,88.6751,32201.0
2015-08-04 14:00:00,96.41,96.5,96.05,96.2,37103.0,88.5924,88.6751,88.2616,88.3994,37103.0
2015-08-04 14:05:00,96.24,96.32,95.95,96.14,22687.0,88.4361,88.5097,88.1697,88.3443,22687.0
2015-08-04 14:10:00,96.19,96.52,95.97,96.49,28142.0,88.3902,88.6934,88.188,88.6659,28142.0
2015-08-04 14:15:00,96.43,96.87,96.32,96.81,17664.0,88.6107,89.0151,88.5097,88.9599,17664.0
2015-08-04 14:20:00,96.85,97.24,96.83,97.0,22563.0,88.9967,89.3551,88.9783,89.1345,22563.0
2015-08-04 14:25:00,96.92,97.05,96.8,96.88,12884.0,89.061,89.1805,88.9507,89.0242,12884.0
2015-08-04 14:30:00,96.92,96.98,96.55,96.55,13215.0,89.061,89.1161,88.721,88.721,13215.0
2015-08-04 14:35:00,96.55,96.82,96.49,96.78,11221.0,88.721,88.9691,88.6659,88.9324,11221.0
2015-08-04 14:40:00,96.81,97.11,96.77,97.05,27448.0,88.9599,89.2356,88.9232,89.1805,27448.0
2015-08-04 14:45:00,96.94,96.96,96.73,96.79,25037.0,89.0794,89.0978,88.8864,88.9415,25037.0
2015-08-04 14:50:00,96.73,96.85,96.55,96.62,28982.0,88.8864,88.9967,88.721,88.7853,28982.0
2015-08-04 14:55:00,96.63,97.14,96.62,96.93,45339.0,88.7945,89.2632,88.7853,89.0702,45339.0
2015-08-04 15:00:00,96.99,97.07,96.71,96.99,30803.0,89.1253,89.1988,88.868,89.1253,30803.0
2015-08-04 15:05:00,96.94,96.97,96.68,96.72,31220.0,89.0794,89.107,88.8405,88.8772,31220.0
2015-08-04 15:10:00,96.71,96.77,96.46,96.71,33448.0,88.868,88.9232,88.6383,88.868,33448.0
2015-08-04 15:15:00,96.68,96.69,96.25,96.39,58560.0,88.8405,88.8497,88.4453,88.574,58560.0
2015-08-04 15:20:00,96.4,96.63,96.2,96.63,35916.0,88.5832,88.7945,88.3994,88.7945,35916.0
2015-08-04 15:25:00,96.62,96.63,96.24,96.24,31851.0,88.7853,88.7945,88.4361,88.4361,31851.0
2015-08-04 15:30:00,96.26,96.44,96.22,96.42,43326.0,88.4545,88.6199,88.4178,88.6016,43326.0
2015-08-04 15:35:00,96.42,96.61,96.35,96.53,24426.0,88.6016,88.7761,88.5372,88.7026,24426.0
2015-08-04 15:40:00,96.54,96.64,94.88,95.38,87627.0,88.7118,88.8037,87.1864,87.6459,87627.0
2015-08-04 15:45:00,95.27,96.21,95.15,95.86,89909.0,87.5448,88.4086,87.4345,88.087,89909.0
2015-08-04 15:50:00,95.84,95.97,95.51,95.67,112593.0,88.0686,88.188,87.7653,87.9124,112593.0
2015-08-04 15:55:00,95.7,96.1,95.58,96.05,132106.0,87.9399,88.3075,87.8297,88.2616,132106.0
2015-08-05 09:30:00,96.98,98.0,96.95,97.25,25926.0,89.1161,90.0534,89.0886,89.3642,25926.0
2015-08-05 09:35:00,97.33,97.59,96.72,96.84,21427.0,89.4378,89.6767,88.8772,88.9875,21427.0
2015-08-05 09:40:00,96.85,97.05,96.79,97.0,26335.0,88.9967,89.1805,88.9415,89.1345,26335.0
2015-08-05 09:45:00,97.0,97.1,96.73,97.1,49819.0,89.1345,89.2264,88.8864,89.2264,49819.0
2015-08-05 09:50:00,97.1,97.1,96.14,96.45,80651.0,89.2264,89.2264,88.3443,88.6291,80651.0
2015-08-05 09:55:00,96.66,96.85,96.43,96.47,7037.0,88.8221,88.9967,88.6107,88.6475,7037.0
2015-08-05 10:00:00,96.48,96.85,96.01,96.85,20250.0,88.6567,88.9967,88.2248,88.9967,20250.0
2015-08-05 10:05:00,96.8,96.86,96.45,96.45,5788.0,88.9507,89.0059,88.6291,88.6291,5788.0
2015-08-05 10:10:00,96.59,96.97,96.52,96.9,13760.0,88.7578,89.107,88.6934,89.0426,13760.0
2015-08-05 10:15:00,96.84,97.0,96.8,96.99,9331.0,88.9875,89.1345,88.9507,89.1253,9331.0
2015-08-05 10:20:00,96.97,97.0,96.93,96.93,12847.0,89.107,89.1345,89.0702,89.0702,12847.0
2015-08-05 10:25:00,96.93,97.0,96.93,96.97,10878.0,89.0702,89.1345,89.0702,89.107,10878.0
2015-08-05 10:30:00,97.0,97.05,96.91,96.91,13439.0,89.1345,89.1805,89.0518,89.0518,13439.0
2015-08-05 10:35:00,96.88,96.92,96.6,96.6,6002.0,89.0242,89.061,88.767,88.767,6002.0
2015-08-05 10:40:00,96.59,96.67,96.43,96.47,2600.0,88.7578,88.8313,88.6107,88.6475,2600.0
2015-08-05 10:45:00,96.43,96.46,96.33,96.33,9500.0,88.6107,88.6383,88.5188,88.5188,9500.0
2015-08-05 10:50:00,96.33,96.74,96.28,96.56,30847.0,88.5188,88.8956,88.4729,88.7302,30847.0
2015-08-05 10:55:00,96.46,96.49,96.21,96.45,14021.0,88.6383,88.6659,88.4086,88.6291,14021.0
2015-08-05 11:00:00,96.53,96.61,96.4,96.52,11496.0,88.7026,88.7761,88.5832,88.6934,11496.0
2015-08-05 11:05:00,96.52,96.59,96.49,96.57,4809.0,88.6934,88.7578,88.6659,88.7394,4809.0
2015-08-05 11:10:00,96.61,96.65,96.38,96.59,11111.0,88.7761,88.8129,88.5648,88.7578,11111.0
2015-08-05 11:15:00,96.58,96.66,96.47,96.57,7050.0,88.7486,88.8221,88.6475,88.7394,7050.0
2015-08-05 11:20:00,96.58,96.79,96.44,96.74,7672.0,88.7486,88.9415,88.6199,88.8956,7672.0
2015-08-05 11:25:00,96.8,96.95,96.76,96.9,5500.0,88.9507,89.0886,88.914,89.0426,5500.0
2015-08-05 11:30:00,96.84,97.03,96.84,96.85,7910.0,88.9875,89.1621,88.9875,88.9967,7910.0
2015-08-05 11:35:00,96.82,97.01,96.8,96.92,11322.0,88.9691,89.1437,88.9507,89.061,11322.0
2015-08-05 11:40:00,96.96,97.01,96.88,96.99,4700.0,89.0978,89.1437,89.0242,89.1253,4700.0
2015-08-05 11:45:00,96.99,97.05,96.95,97.0,9564.0,89.1253,89.1805,89.0886,89.1345,9564.0
2015-08-05 11:50:00,97.05,97.06,96.85,96.91,8303.0,89.1805,89.1897,88.9967,89.0518,8303.0
2015-08-05 11:55:00,96.87,97.02,96.84,96.98,9562.0,89.0151,89.1529,88.9875,89.1161,9562.0
2015-08-05 12:00:00,96.91,97.06,96.91,97.06,7066.0,89.0518,89.1897,89.0518,89.1897,7066.0
2015-08-05 12:05:00,97.02,97.05,96.94,96.94,5000.0,89.1529,89.1805,89.0794,89.0794,5000.0
2015-08-05 12:10:00,96.94,97.06,96.84,97.02,9117.0,89.0794,89.1897,88.9875,89.1529,9117.0
2015-08-05 12:15:00,97.01,97.01,96.84,96.84,4407.0,89.1437,89.1437,88.9875,88.9875,4407.0
2015-08-05 12:20:00,96.82,97.01,96.81,96.84,7210.0,88.9691,89.1437,88.9599,88.9875,7210.0
2015-08-05 12:25:00,96.8,96.91,96.64,96.7,18309.0,88.9507,89.0518,88.8037,88.8588,18309.0
2015-08-05 12:30:00,96.63,96.68,96.3,96.42,10227.0,88.7945,88.8405,88.4913,88.6016,10227.0
2015-08-05 12:35:00,96.44,96.55,96.38,96.47,12236.0,88.6199,88.721,88.5648,88.6475,12236.0
2015-08-05 12:40:00,96.48,96.51,96.25,96.38,18719.0,88.6567,88.6843,88.4453,88.5648,18719.0
2015-08-05 12:45:00,96.38,96.43,96.25,96.33,11881.0,88.5648,88.6107,88.4453,88.5188,11881.0
2015-08-05 12:50:00,96.33,96.36,96.2,96.21,8266.0,88.5188,88.5464,88.3994,88.4086,8266.0
2015-08-05 12:55:00,96.29,96.47,96.29,96.45,13556.0,88.4821,88.6475,88.4821,88.6291,13556.0
2015-08-05 13:00:00,96.46,96.5,96.39,96.39,12897.0,88.6383,88.6751,88.574,88.574,12897.0
2015-08-05 13:05:00,96.28,96.5,96.28,96.43,6843.0,88.4729,88.6751,88.4729,88.6107,6843.0
2015-08-05 13:10:00,96.41,96.45,96.28,96.39,21229.0,88.5924,88.6291,88.4729,88.574,21229.0
2015-08-05 13:15:00,96.4,96.56,96.39,96.5,14191.0,88.5832,88.7302,88.574,88.6751,14191.0
2015-08-05 13:20:00,96.52,96.58,96.43,96.58,8597.0,88.6934,88.7486,88.6107,88.7486,8597.0
2015-08-05 13:25:00,96.58,96.68,96.53,96.68,15320.0,88.7486,88.8405,88.7026,88.8405,15320.0
2015-08-05 13:30:00,96.7,96.7,96.51,96.57,9137.0,88.8588,88.8588,88.6843,88.7394,9137.0
2015-08-05 13:35:00,96.63,96.78,96.61,96.73,11987.0,88.7945,88.9324,88.7761,88.8864,11987.0
2015-08-05 13:40:00,96.74,96.86,96.7,96.84,14470.0,88.8956,89.0059,88.8588,88.9875,14470.0
2015-08-05 13:45:00,96.8,96.92,96.8,96.92,2790.0,88.9507,89.061,88.9507,89.061,2790.0
2015-08-05 13:50:00,96.88,96.91,96.84,96.91,6704.0,89.0242,89.0518,88.9875,89.0518,6704.0
2015-08-05 13:55:00,96.92,96.93,96.88,96.9,9299.0,89.061,89.0702,89.0242,89.0426,9299.0
2015-08-05 14:00:00,96.89,96.89,96.69,96.87,8991.0,89.0334,89.0334,88.8497,89.0151,8991.0
2015-08-05 14:05:00,96.92,97.06,96.9,96.98,13937.0,89.061,89.1897,89.0426,89.1161,13937.0
2015-08-05 14:10:00,96.97,97.05,96.87,96.87,10035.0,89.107,89.1805,89.0151,89.0151,10035.0
2015-08-05 14:15:00,96.89,97.07,96.86,97.03,7200.0,89.0334,89.1988,89.0059,89.1621,7200.0
2015-08-05 14:20:00,97.07,97.11,97.06,97.06,23784.0,89.1988,89.2356,89.1897,89.1897,23784.0
2015-08-05 14:25:00,97.06,97.19,97.04,97.05,19131.0,89.1897,89.3091,89.1713,89.1805,19131.0
2015-08-05 14:30:00,97.1,97.31,97.1,97.28,28666.0,89.2264,89.4194,89.2264,89.3918,28666.0
2015-08-05 14:35:00,97.29,97.3,97.14,97.14,21300.0,89.401,89.4102,89.2632,89.2632,21300.0
2015-08-05 14:40:00,97.18,97.4,97.18,97.4,22810.0,89.2999,89.5021,89.2999,89.5021,22810.0
2015-08-05 14:45:00,97.4,97.59,97.37,97.59,46007.0,89.5021,89.6767,89.4745,89.6767,46007.0
2015-08-05 14:50:00,97.59,97.61,97.53,97.6,16729.0,89.6767,89.6951,89.6215,89.6859,16729.0
2015-08-05 14:55:00,97.6,97.6,97.53,97.58,13077.0,89.6859,89.6859,89.6215,89.6675,13077.0
2015-08-05 15:00:00,97.59,97.6,97.33,97.42,22238.0,89.6767,89.6859,89.4378,89.5205,22238.0
2015-08-05 15:05:00,97.42,97.47,97.35,97.47,12724.0,89.5205,89.5664,89.4561,89.5664,12724.0
2015-08-05 15:10:00,97.47,97.63,97.45,97.63,20940.0,89.5664,89.7134,89.548,89.7134,20940.0
2015-08-05 15:15:00,97.63,97.7,97.59,97.63,18100.0,89.7134,89.7778,89.6767,89.7134,18100.0
2015-08-05 15:20:00,97.63,97.7,97.63,97.68,15659.0,89.7134,89.7778,89.7134,89.7594,15659.0
2015-08-05 15:25:00,97.7,97.7,97.63,97.7,19731.0,89.7778,89.7778,89.7134,89.7778,19731.0
2015-08-05 15:30:00,97.7,97.7,97.46,97.56,21383.0,89.7778,89.7778,89.5572,89.6491,21383.0
2015-08-05 15:35:00,97.58,97.62,97.37,97.4,24435.0,89.6675,89.7042,89.4745,89.5021,24435.0
2015-08-05 15:40:00,97.41,97.66,97.31,97.57,24355.0,89.5113,89.741,89.4194,89.6583,24355.0
2015-08-05 15:45:00,97.55,97.59,97.48,97.51,23522.0,89.6399,89.6767,89.5756,89.6032,23522.0
2015-08-05 15:50:00,97.52,97.57,97.36,97.41,31656.0,89.6124,89.6583,89.4653,89.5113,31656.0
2015-08-05 15:55:00,97.41,97.54,97.4,97.46,60078.0,89.5113,89.6307,89.5021,89.5572,60078.0
2015-08-06 09:30:00,97.75,97.75,96.55,96.97,16824.0,89.8237,89.8237,88.721,89.107,16824.0
2015-08-06 09:35:00,96.87,96.96,96.63,96.63,10731.0,89.0151,89.0978,88.7945,88.7945,10731.0
2015-08-06 09:40:00,96.69,96.76,96.26,96.26,28740.0,88.8497,88.914,88.4545,88.4545,28740.0
2015-08-06 09:45:00,96.29,96.94,96.29,96.86,17039.0,88.4821,89.0794,88.4821,89.0059,17039.0
2015-08-06 09:50:00,96.89,96.95,96.64,96.64,9834.0,89.0334,89.0886,88.8037,88.8037,9834.0
2015-08-06 09:55:00,96.64,96.66,96.14,96.29,15648.0,88.8037,88.8221,88.3443,88.4821,15648.0
2015-08-06 10:00:00,96.31,96.35,95.91,96.01,35382.0,88.5005,88.5372,88.1329,88.2248,35382.0
2015-08-06 10:05:00,96.08,96.33,96.01,96.24,14777.0,88.2891,88.5188,88.2248,88.4361,14777.0
2015-08-06 10:10:00,96.24,96.37,96.04,96.09,36385.0,88.4361,88.5556,88.2524,88.2983,36385.0
2015-08-06 10:15:00,96.08,96.32,96.08,96.14,27085.0,88.2891,88.5097,88.2891,88.3443,27085.0
2015-08-06 10:20:00,96.14,96.24,96.09,96.18,26640.0,88.3443,88.4361,88.2983,88.381,26640.0
2015-08-06 10:25:00,96.22,96.22,95.98,96.01,7859.0,88.4178,88.4178,88.1972,88.2248,7859.0
2015-08-06 10:30:00,95.97,95.98,95.72,95.88,27396.0,88.188,88.1972,87.9583,88.1053,27396.0
2015-08-06 10:35:00,95.88,96.07,95.81,96.02,19963.0,88.1053,88.2799,88.041,88.234,19963.0
2015-08-06 10:40:00,96.03,96.08,95.9,95.97,15081.0,88.2432,88.2891,88.1237,88.188,15081.0
2015-08-06 10:45:00,95.98,96.16,95.81,96.11,14752.0,88.1972,88.3626,88.041,88.3167,14752.0
2015-08-06 10:50:00,96.12,96.12,95.99,96.02,6657.0,88.3259,88.3259,88.2064,88.234,6657.0
2015-08-06 10:55:00,96.0,96.0,95.81,95.86,7825.0,88.2156,88.2156,88.041,88.087,7825.0
2015-08-06 11:00:00,95.87,95.95,95.81,95.85,14178.0,88.0961,88.1697,88.041,88.0778,14178.0
2015-08-06 11:05:00,95.89,95.9,95.73,95.75,6782.0,88.1145,88.1237,87.9675,87.9859,6782.0
2015-08-06 11:10:00,95.74,95.76,95.62,95.67,9210.0,87.9767,87.9951,87.8664,87.9124,9210.0
2015-08-06 11:15:00,95.7,95.72,95.64,95.69,9197.0,87.9399,87.9583,87.8848,87.9307,9197.0
2015-08-06 11:20:00,95.7,95.83,95.65,95.83,12406.0,87.9399,88.0594,87.894,88.0594,12406.0
2015-08-06 11:25:00,95.81,95.89,95.81,95.87,6998.0,88.041,88.1145,88.041,88.0961,6998.0
2015-08-06 11:30:00,95.85,95.91,95.69,95.78,9316.0,88.0778,88.1329,87.9307,88.0134,9316.0
2015-08-06 11:35:00,95.74,95.82,95.7,95.82,6073.0,87.9767,88.0502,87.9399,88.0502,6073.0
2015-08-06 11:40:00,95.8,95.91,95.74,95.9,7396.0,88.0318,88.1329,87.9767,88.1237,7396.0
2015-08-06 11:45:00,95.87,96.33,95.84,96.33,8883.0,88.0961,88.5188,88.0686,88.5188,8883.0
2015-08-06 11:50:00,96.35,96.35,96.12,96.3,16509.0,88.5372,88.5372,88.3259,88.4913,16509.0
2015-08-06 11:55:00,96.3,96.36,96.12,96.12,7532.0,88.4913,88.5464,88.3259,88.3259,7532.0
2015-08-06 12:00:00,96.15,96.25,96.12,96.23,4310.0,88.3534,88.4453,88.3259,88.427,4310.0
2015-08-06 12:05:00,96.23,96.41,96.23,96.39,7873.0,88.427,88.5924,88.427,88.574,7873.0
2015-08-06 12:10:00,96.38,96.38,96.22,96.31,10055.0,88.5648,88.5648,88.4178,88.5005,10055.0
2015-08-06 12:15:00,96.3,96.37,96.2,96.2,7079.0,88.4913,88.5556,88.3994,88.3994,7079.0
2015-08-06 12:20:00,96.18,96.19,95.84,95.91,23640.0,88.381,88.3902,88.0686,88.1329,23640.0
2015-08-06 12:25:00,95.96,96.29,95.94,96.26,6021.0,88.1789,88.4821,88.1605,88.4545,6021.0
2015-08-06 12:30:00,96.31,96.31,95.91,95.91,4657.0,88.5005,88.5005,88.1329,88.1329,4657.0
2015-08-06 12:35:00,95.87,95.91,95.75,95.83,4246.0,88.0961,88.1329,87.9859,88.0594,4246.0
2015-08-06 12:40:00,95.81,96.06,95.78,96.0,5746.0,88.041,88.2707,88.0134,88.2156,5746.0
2015-08-06 12:45:00,95.98,96.03,95.8,95.81,10266.0,88.1972,88.2432,88.0318,88.041,10266.0
2015-08-06 12:50:00,95.82,95.9,95.63,95.66,4600.0,88.0502,88.1237,87.8756,87.9032,4600.0
2015-08-06 12:55:00,95.68,95.7,95.44,95.47,13173.0,87.9216,87.9399,87.701,87.7286,13173.0
2015-08-06 13:00:00,95.57,95.62,95.43,95.61,7342.0,87.8205,87.8664,87.6918,87.8572,7342.0
2015-08-06 13:05:00,95.62,95.65,95.42,95.45,6328.0,87.8664,87.894,87.6826,87.7102,6328.0
2015-08-06 13:10:00,95.44,95.46,95.2,95.28,10146.0,87.701,87.7194,87.4805,87.554,10146.0
2015-08-06 13:15:00,95.3,95.31,95.09,95.17,28920.0,87.5724,87.5816,87.3794,87.4529,28920.0
2015-08-06 13:20:00,95.19,95.29,95.12,95.25,15425.0,87.4713,87.5632,87.407,87.5264,15425.0
2015-08-06 13:25:00,95.27,95.33,95.19,95.19,3100.0,87.5448,87.5999,87.4713,87.4713,3100.0
2015-08-06 13:30:00,95.28,95.33,95.26,95.3,4600.0,87.554,87.5999,87.5356,87.5724,4600.0
2015-08-06 13:35:00,95.28,95.28,95.11,95.12,9740.0,87.554,87.554,87.3978,87.407,9740.0
2015-08-06 13:40:00,95.21,95.21,94.95,94.96,12158.0,87.4897,87.4897,87.2507,87.2599,12158.0
2015-08-06 13:45:00,95.01,95.02,94.94,94.98,20861.0,87.3059,87.3151,87.2416,87.2783,20861.0
2015-08-06 13:50:00,95.0,95.0,94.9,94.95,4000.0,87.2967,87.2967,87.2048,87.2507,4000.0
2015-08-06 13:55:00,94.91,94.94,94.85,94.85,13517.0,87.214,87.2416,87.1589,87.1589,13517.0
2015-08-06 14:00:00,94.89,94.9,94.71,94.73,6756.0,87.1956,87.2048,87.0302,87.0486,6756.0
2015-08-06 14:05:00,94.73,94.86,94.59,94.69,40417.0,87.0486,87.168,86.9199,87.0118,40417.0
2015-08-06 14:10:00,94.66,94.77,94.47,94.62,21989.0,86.9843,87.0853,86.8097,86.9475,21989.0
2015-08-06 14:15:00,94.65,94.88,94.61,94.8,9095.0,86.9751,87.1864,86.9383,87.1129,9095.0
2015-08-06 14:20:00,94.8,95.12,94.76,94.94,5500.0,87.1129,87.407,87.0762,87.2416,5500.0
2015-08-06 14:25:00,95.01,95.24,94.98,95.23,6774.0,87.3059,87.5172,87.2783,87.508,6774.0
2015-08-06 14:30:00,95.23,95.25,95.1,95.22,4267.0,87.508,87.5264,87.3886,87.4989,4267.0
2015-08-06 14:35:00,95.21,95.26,95.16,95.23,4452.0,87.4897,87.5356,87.4437,87.508,4452.0
2015-08-06 14:40:00,95.25,95.4,95.21,95.39,6900.0,87.5264,87.6643,87.4897,87.6551,6900.0
2015-08-06 14:45:00,95.37,95.53,95.34,95.51,4600.0,87.6367,87.7837,87.6091,87.7653,4600.0
2015-08-06 14:50:00,95.48,95.59,95.48,95.52,7586.0,87.7378,87.8389,87.7378,87.7745,7586.0
2015-08-06 14:55:00,95.49,95.49,95.29,95.34,13362.0,87.747,87.747,87.5632,87.6091,13362.0
2015-08-06 15:00:00,95.33,95.38,95.27,95.3,7021.0,87.5999,87.6459,87.5448,87.5724,7021.0
2015-08-06 15:05:00,95.31,95.34,95.26,95.29,13057.0,87.5816,87.6091,87.5356,87.5632,13057.0
2015-08-06 15:10:00,95.29,95.34,95.24,95.24,18640.0,87.5632,87.6091,87.5172,87.5172,18640.0
2015-08-06 15:15:00,95.26,95.49,95.23,95.46,12456.0,87.5356,87.747,87.508,87.7194,12456.0
2015-08-06 15:20:00,95.43,95.48,95.2,95.23,10962.0,87.6918,87.7378,87.4805,87.508,10962.0
2015-08-06 15:25:00,95.23,95.37,95.22,95.22,9759.0,87.508,87.6367,87.4989,87.4989,9759.0
2015-08-06 15:30:00,95.2,95.2,95.08,95.09,8100.0,87.4805,87.4805,87.3702,87.3794,8100.0
2015-08-06 15:35:00,95.08,95.19,95.04,95.19,11817.0,87.3702,87.4713,87.3335,87.4713,11817.0
2015-08-06 15:40:00,95.21,95.37,95.2,95.37,13753.0,87.4897,87.6367,87.4805,87.6367,13753.0
2015-08-06 15:45:00,95.38,95.41,95.22,95.24,36982.0,87.6459,87.6734,87.4989,87.5172,36982.0
2015-08-06 15:50:00,95.22,95.37,95.22,95.36,22901.0,87.4989,87.6367,87.4989,87.6275,22901.0
2015-08-06 15:55:00,95.37,95.37,95.26,95.27,38260.0,87.6367,87.6367,87.5356,87.5448,38260.0
2015-08-07 09:30:00,94.81,94.81,94.61,94.75,5527.0,87.1221,87.1221,86.9383,87.067,5527.0
2015-08-07 09:35:00,94.61,95.23,94.49,95.17,5125.0,86.9383,87.508,86.828,87.4529,5125.0
2015-08-07 09:40:00,95.04,95.38,94.99,95.16,6677.0,87.3335,87.6459,87.2875,87.4437,6677.0
2015-08-07 09:45:00,95.1,95.2,94.85,94.85,14421.0,87.3886,87.4805,87.1589,87.1589,14421.0
2015-08-07 09:50:00,94.83,95.12,94.8,95.12,11877.0,87.1405,87.407,87.1129,87.407,11877.0
2015-08-07 09:55:00,95.17,95.37,95.16,95.22,1300.0,87.4529,87.6367,87.4437,87.4989,1300.0
2015-08-07 10:00:00,95.12,95.24,95.08,95.24,2599.0,87.407,87.5172,87.3702,87.5172,2599.0
2015-08-07 10:05:00,95.2,95.33,95.03,95.33,2938.0,87.4805,87.5999,87.3243,87.5999,2938.0
2015-08-07 10:10:00,95.27,95.43,95.26,95.43,3800.0,87.5448,87.6918,87.5356,87.6918,3800.0
2015-08-07 10:15:00,95.39,95.45,95.21,95.31,3433.0,87.6551,87.7102,87.4897,87.5816,3433.0
2015-08-07 10:20:00,95.22,95.38,95.16,95.21,6600.0,87.4989,87.6459,87.4437,87.4897,6600.0
2015-08-07 10:25:00,95.16,95.2,95.03,95.05,8817.0,87.4437,87.4805,87.3243,87.3426,8817.0
2015-08-07 10:30:00,95.06,95.06,94.89,94.99,14056.0,87.3518,87.3518,87.1956,87.2875,14056.0
2015-08-07 10:35:00,95.04,95.14,95.04,95.12,3377.0,87.3335,87.4253,87.3335,87.407,3377.0
2015-08-07 10:40:00,95.13,95.15,94.96,95.08,7676.0,87.4162,87.4345,87.2599,87.3702,7676.0
2015-08-07 10:45:00,95.08,95.15,94.94,95.12,6963.0,87.3702,87.4345,87.2416,87.407,6963.0
2015-08-07 10:50:00,95.14,95.15,94.88,94.9,8644.0,87.4253,87.4345,87.1864,87.2048,8644.0
2015-08-07 10:55:00,94.86,95.0,94.82,94.91,8841.0,87.168,87.2967,87.1313,87.214,8841.0
2015-08-07 11:00:00,94.87,94.93,94.8,94.8,5800.0,87.1772,87.2324,87.1129,87.1129,5800.0
2015-08-07 11:05:00,94.83,94.84,94.69,94.73,3700.0,87.1405,87.1497,87.0118,87.0486,3700.0
2015-08-07 11:10:00,94.72,94.82,94.48,94.48,10030.0,87.0394,87.1313,86.8189,86.8189,10030.0
2015-08-07 11:15:00,94.48,94.55,94.25,94.29,3690.0,86.8189,86.8832,86.6075,86.6443,3690.0
2015-08-07 11:20:00,94.29,94.37,94.26,94.3,3954.0,86.6443,86.7178,86.6167,86.6535,3954.0
2015-08-07 11:25:00,94.29,94.61,94.29,94.61,12881.0,86.6443,86.9383,86.6443,86.9383,12881.0
2015-08-07 11:30:00,94.63,94.65,94.52,94.56,6529.0,86.9567,86.9751,86.8556,86.8924,6529.0
2015-08-07 11:35:00,94.54,94.63,94.45,94.49,23279.0,86.874,86.9567,86.7913,86.828,23279.0
2015-08-07 11:40:00,94.49,94.49,94.28,94.34,12060.0,86.828,86.828,86.6351,86.6902,12060.0
2015-08-07 11:45:00,94.37,94.39,94.2,94.2,32594.0,86.7178,86.7362,86.5616,86.5616,32594.0
2015-08-07 11:50:00,94.18,94.21,93.9,93.96,36813.0,86.5432,86.5708,86.2859,86.341,36813.0
2015-08-07 11:55:00,93.97,93.97,93.81,93.9,11605.0,86.3502,86.3502,86.2032,86.2859,11605.0
2015-08-07 12:00:00,93.9,93.98,93.9,93.96,5246.0,86.2859,86.3594,86.2859,86.341,5246.0
2015-08-07 12:05:00,93.93,94.2,93.9,94.1,8923.0,86.3135,86.5616,86.2859,86.4697,8923.0
2015-08-07 12:10:00,94.14,94.14,93.92,93.99,4058.0,86.5064,86.5064,86.3043,86.3686,4058.0
2015-08-07 12:15:00,94.02,94.06,93.96,93.96,3900.0,86.3962,86.4329,86.341,86.341,3900.0
2015-08-07 12:20:00,93.96,94.05,93.87,94.04,3710.0,86.341,86.4237,86.2583,86.4145,3710.0
2015-08-07 12:25:00,94.06,94.16,93.97,94.02,13571.0,86.4329,86.5248,86.3502,86.3962,13571.0
2015-08-07 12:30:00,94.05,94.1,93.96,94.02,24579.0,86.4237,86.4697,86.341,86.3962,24579.0
2015-08-07 12:35:00,94.08,94.09,93.97,94.01,18580.0,86.4513,86.4605,86.3502,86.387,18580.0
2015-08-07 12:40:00,94.0,94.08,94.0,94.06,4200.0,86.3778,86.4513,86.3778,86.4329,4200.0
2015-08-07 12:45:00,94.1,94.13,94.05,94.11,3800.0,86.4697,86.4972,86.4237,86.4789,3800.0
2015-08-07 12:50:00,94.12,94.29,94.12,94.28,2853.0,86.4881,86.6443,86.4881,86.6351,2853.0
2015-08-07 12:55:00,94.28,94.28,94.16,94.23,3830.0,86.6351,86.6351,86.5248,86.5891,3830.0
2015-08-07 13:00:00,94.24,94.27,94.19,94.19,2020.0,86.5983,86.6259,86.5524,86.5524,2020.0
2015-08-07 13:05:00,94.19,94.25,94.13,94.19,6983.0,86.5524,86.6075,86.4972,86.5524,6983.0
2015-08-07 13:10:00,94.23,94.23,94.13,94.21,4203.0,86.5891,86.5891,86.4972,86.5708,4203.0
2015-08-07 13:15:00,94.17,94.2,94.08,94.1,7007.0,86.534,86.5616,86.4513,86.4697,7007.0
2015-08-07 13:20:00,94.1,94.14,94.04,94.1,3275.0,86.4697,86.5064,86.4145,86.4697,3275.0
2015-08-07 13:25:00,94.12,94.12,94.01,94.07,4621.0,86.4881,86.4881,86.387,86.4421,4621.0
2015-08-07 13:30:00,94.07,94.13,94.04,94.13,6831.0,86.4421,86.4972,86.4145,86.4972,6831.0
2015-08-07 13:35:00,94.14,94.15,94.11,94.12,3880.0,86.5064,86.5156,86.4789,86.4881,3880.0
2015-08-07 13:40:00,94.09,94.15,93.99,93.99,5134.0,86.4605,86.5156,86.3686,86.3686,5134.0
2015-08-07 13:45:00,94.05,94.08,94.01,94.01,3795.0,86.4237,86.4513,86.387,86.387,3795.0
2015-08-07 13:50:00,94.01,94.02,93.97,93.98,2900.0,86.387,86.3962,86.3502,86.3594,2900.0
2015-08-07 13:55:00,93.97,93.97,93.85,93.91,5946.0,86.3502,86.3502,86.2399,86.2951,5946.0
2015-08-07 14:00:00,93.83,93.88,93.72,93.72,3004.0,86.2216,86.2675,86.1205,86.1205,3004.0
2015-08-07 14:05:00,93.69,93.81,93.69,93.81,6263.0,86.0929,86.2032,86.0929,86.2032,6263.0
2015-08-07 14:10:00,93.81,93.88,93.81,93.87,5900.0,86.2032,86.2675,86.2032,86.2583,5900.0
2015-08-07 14:15:00,93.85,93.98,93.85,93.91,6096.0,86.2399,86.3594,86.2399,86.2951,6096.0
2015-08-07 14:20:00,93.89,93.97,93.85,93.91,2905.0,86.2767,86.3502,86.2399,86.2951,2905.0
2015-08-07 14:25:00,93.94,94.13,93.94,94.09,3361.0,86.3226,86.4972,86.3226,86.4605,3361.0
2015-08-07 14:30:00,94.11,94.2,94.09,94.2,3262.0,86.4789,86.5616,86.4605,86.5616,3262.0
2015-08-07 14:35:00,94.19,94.26,94.12,94.22,8304.0,86.5524,86.6167,86.4881,86.5799,8304.0
2015-08-07 14:40:00,94.15,94.15,93.99,94.02,7496.0,86.5156,86.5156,86.3686,86.3962,7496.0
2015-08-07 14:45:00,94.02,94.02,93.93,93.97,4715.0,86.3962,86.3962,86.3135,86.3502,4715.0
2015-08-07 14:50:00,94.0,94.13,94.0,94.13,9204.0,86.3778,86.4972,86.3778,86.4972,9204.0
2015-08-07 14:55:00,94.13,94.13,94.01,94.1,4767.0,86.4972,86.4972,86.387,86.4697,4767.0
2015-08-07 15:00:00,94.11,94.13,94.04,94.07,11229.0,86.4789,86.4972,86.4145,86.4421,11229.0
2015-08-07 15:05:00,94.04,94.05,93.96,94.05,9321.0,86.4145,86.4237,86.341,86.4237,9321.0
2015-08-07 15:10:00,94.05,94.05,93.94,94.0,9102.0,86.4237,86.4237,86.3226,86.3778,9102.0
2015-08-07 15:15:00,94.0,94.14,93.99,94.14,13615.0,86.3778,86.5064,86.3686,86.5064,13615.0
2015-08-07 15:20:00,94.14,94.3,94.14,94.27,10089.0,86.5064,86.6535,86.5064,86.6259,10089.0
2015-08-07 15:25:00,94.25,94.5,94.24,94.43,8354.0,86.6075,86.8372,86.5983,86.7729,8354.0
2015-08-07 15:30:00,94.47,94.5,94.41,94.46,9929.0,86.8097,86.8372,86.7545,86.8005,9929.0
2015-08-07 15:35:00,94.47,94.52,94.39,94.5,16666.0,86.8097,86.8556,86.7362,86.8372,16666.0
2015-08-07 15:40:00,94.52,94.52,94.38,94.41,13977.0,86.8556,86.8556,86.727,86.7545,13977.0
2015-08-07 15:45:00,94.44,94.48,94.4,94.44,19435.0,86.7821,86.8189,86.7453,86.7821,19435.0
2015-08-07 15:50:00,94.4,94.41,94.35,94.41,27197.0,86.7453,86.7545,86.6994,86.7545,27197.0
2015-08-07 15:55:00,94.41,94.54,94.41,94.53,48530.0,86.7545,86.874,86.7545,86.8648,48530.0
2015-08-10 09:30:00,95.57,95.69,95.22,95.64,9300.0,87.8205,87.9307,87.4989,87.8848,9300.0
2015-08-10 09:35:00,95.79,95.85,95.41,95.66,7140.0,88.0226,88.0778,87.6734,87.9032,7140.0
2015-08-10 09:40:00,95.63,95.87,95.47,95.78,11680.0,87.8756,88.0961,87.7286,88.0134,11680.0
2015-08-10 09:45:00,95.73,96.12,95.67,96.03,15266.0,87.9675,88.3259,87.9124,88.2432,15266.0
2015-08-10 09:50:00,96.04,96.22,96.0,96.08,9996.0,88.2524,88.4178,88.2156,88.2891,9996.0
2015-08-10 09:55:00,96.03,96.08,95.84,95.92,16726.0,88.2432,88.2891,88.0686,88.1421,16726.0
2015-08-10 10:00:00,96.0,96.14,95.97,96.14,7400.0,88.2156,88.3443,88.188,88.3443,7400.0
2015-08-10 10:05:00,96.11,96.25,96.1,96.25,6600.0,88.3167,88.4453,88.3075,88.4453,6600.0
2015-08-10 10:10:00,96.21,96.21,96.03,96.13,9375.0,88.4086,88.4086,88.2432,88.3351,9375.0
2015-08-10 10:15:00,96.13,96.16,95.95,95.95,16532.0,88.3351,88.3626,88.1697,88.1697,16532.0
2015-08-10 10:20:00,95.95,96.12,95.95,96.11,6912.0,88.1697,88.3259,88.1697,88.3167,6912.0
2015-08-10 10:25:00,96.14,96.28,96.1,96.22,15600.0,88.3443,88.4729,88.3075,88.4178,15600.0
2015-08-10 10:30:00,96.17,96.38,96.16,96.37,19231.0,88.3718,88.5648,88.3626,88.5556,19231.0
2015-08-10 10:35:00,96.41,96.45,96.26,96.34,18780.0,88.5924,88.6291,88.4545,88.528,18780.0
2015-08-10 10:40:00,96.34,96.66,96.34,96.66,21638.0,88.528,88.8221,88.528,88.8221,21638.0
2015-08-10 10:45:00,96.68,96.8,96.57,96.78,29401.0,88.8405,88.9507,88.7394,88.9324,29401.0
2015-08-10 10:50:00,96.75,96.78,96.26,96.57,39469.0,88.9048,88.9324,88.4545,88.7394,39469.0
2015-08-10 10:55:00,96.6,96.62,96.31,96.53,27278.0,88.767,88.7853,88.5005,88.7026,27278.0
2015-08-10 11:00:00,96.54,96.71,96.54,96.56,30345.0,88.7118,88.868,88.7118,88.7302,30345.0
2015-08-10 11:05:00,96.54,96.62,96.5,96.53,6615.0,88.7118,88.7853,88.6751,88.7026,6615.0
2015-08-10 11:10:00,96.53,96.56,96.32,96.56,32322.0,88.7026,88.7302,88.5097,88.7302,32322.0
2015-08-10 11:15:00,96.53,96.57,96.42,96.47,29497.0,88.7026,88.7394,88.6016,88.6475,29497.0
2015-08-10 11:20:00,96.37,96.5,96.33,96.35,11017.0,88.5556,88.6751,88.5188,88.5372,11017.0
2015-08-10 11:25:00,96.4,96.45,96.35,96.42,7800.0,88.5832,88.6291,88.5372,88.6016,7800.0
2015-08-10 11:30:00,96.42,96.43,96.37,96.43,800.0,88.6016,88.6107,88.5556,88.6107,800.0
2015-08-10 11:35:00,96.39,96.44,96.39,96.41,5985.0,88.574,88.6199,88.574,88.5924,5985.0
2015-08-10 11:40:00,96.43,96.52,96.36,96.38,8331.0,88.6107,88.6934,88.5464,88.5648,8331.0
2015-08-10 11:45:00,96.43,96.54,96.43,96.49,6500.0,88.6107,88.7118,88.6107,88.6659,6500.0
2015-08-10 11:50:00,96.43,96.49,96.37,96.42,6995.0,88.6107,88.6659,88.5556,88.6016,6995.0
2015-08-10 11:55:00,96.45,96.48,96.41,96.41,5209.0,88.6291,88.6567,88.5924,88.5924,5209.0
2015-08-10 12:00:00,96.38,96.39,96.26,96.3,3000.0,88.5648,88.574,88.4545,88.4913,3000.0
2015-08-10 12:05:00,96.27,96.31,96.21,96.3,10172.0,88.4637,88.5005,88.4086,88.4913,10172.0
2015-08-10 12:10:00,96.31,96.44,96.31,96.42,6000.0,88.5005,88.6199,88.5005,88.6016,6000.0
2015-08-10 12:15:00,96.42,96.43,96.35,96.36,8645.0,88.6016,88.6107,88.5372,88.5464,8645.0
2015-08-10 12:20:00,96.37,96.52,96.37,96.5,7298.0,88.5556,88.6934,88.5556,88.6751,7298.0
2015-08-10 12:25:00,96.48,96.54,96.35,96.35,5005.0,88.6567,88.7118,88.5372,88.5372,5005.0
2015-08-10 12:30:00,96.34,96.45,96.31,96.31,3402.0,88.528,88.6291,88.5005,88.5005,3402.0
2015-08-10 12:35:00,96.3,96.45,96.3,96.39,6403.0,88.4913,88.6291,88.4913,88.574,6403.0
2015-08-10 12:40:00,96.37,96.37,96.3,96.3,600.0,88.5556,88.5556,88.4913,88.4913,600.0
2015-08-10 12:45:00,96.35,96.4,96.33,96.38,6504.0,88.5372,88.5832,88.5188,88.5648,6504.0
2015-08-10 12:50:00,96.39,96.46,96.32,96.32,3314.0,88.574,88.6383,88.5097,88.5097,3314.0
2015-08-10 12:55:00,96.33,96.47,96.33,96.47,9920.0,88.5188,88.6475,88.5188,88.6475,9920.0
2015-08-10 13:00:00,96.45,96.45,96.37,96.37,8044.0,88.6291,88.6291,88.5556,88.5556,8044.0
2015-08-10 13:05:00,96.39,96.47,96.36,96.41,10370.0,88.574,88.6475,88.5464,88.5924,10370.0
2015-08-10 13:10:00,96.38,96.47,96.38,96.41,2600.0,88.5648,88.6475,88.5648,88.5924,2600.0
2015-08-10 13:15:00,96.38,96.38,96.22,96.26,3445.0,88.5648,88.5648,88.4178,88.4545,3445.0
2015-08-10 13:20:00,96.22,96.4,96.19,96.33,15568.0,88.4178,88.5832,88.3902,88.5188,15568.0
2015-08-10 13:25:00,96.36,96.38,96.33,96.35,1883.0,88.5464,88.5648,88.5188,88.5372,1883.0
2015-08-10 13:30:00,96.31,96.38,96.27,96.35,4100.0,88.5005,88.5648,88.4637,88.5372,4100.0
2015-08-10 13:35:00,96.34,96.46,96.33,96.33,7600.0,88.528,88.6383,88.5188,88.5188,7600.0
2015-08-10 13:40:00,96.41,96.41,96.31,96.32,6277.0,88.5924,88.5924,88.5005,88.5097,6277.0
2015-08-10 13:45:00,96.31,96.33,96.22,96.31,3200.0,88.5005,88.5188,88.4178,88.5005,3200.0
2015-08-10 13:50:00,96.31,96.33,96.05,96.07,6300.0,88.5005,88.5188,88.2616,88.2799,6300.0
2015-08-10 13:55:00,96.07,96.12,95.92,95.99,8052.0,88.2799,88.3259,88.1421,88.2064,8052.0
2015-08-10 14:00:00,96.01,96.19,96.01,96.13,8159.0,88.2248,88.3902,88.2248,88.3351,8159.0
2015-08-10 14:05:00,96.15,96.15,96.03,96.09,7300.0,88.3534,88.3534,88.2432,88.2983,7300.0
2015-08-10 14:10:00,96.1,96.1,96.03,96.1,2500.0,88.3075,88.3075,88.2432,88.3075,2500.0
2015-08-10 14:15:00,96.1,96.16,96.01,96.02,7225.0,88.3075,88.3626,88.2248,88.234,7225.0
2015-08-10 14:20:00,96.01,96.08,95.97,95.97,4032.0,88.2248,88.2891,88.188,88.188,4032.0
2015-08-10 14:25:00,95.92,95.93,95.83,95.84,3708.0,88.1421,88.1513,88.0594,88.0686,3708.0
2015-08-10 14:30:00,95.82,95.82,95.77,95.79,2267.0,88.0502,88.0502,88.0043,88.0226,2267.0
2015-08-10 14:35:00,95.81,95.82,95.76,95.76,10234.0,88.041,88.0502,87.9951,87.9951,10234.0
2015-08-10 14:40:00,95.76,95.76,95.68,95.73,4400.0,87.9951,87.9951,87.9216,87.9675,4400.0
2015-08-10 14:45:00,95.7,95.72,95.63,95.66,7830.0,87.9399,87.9583,87.8756,87.9032,7830.0
2015-08-10 14:50:00,95.63,95.86,95.59,95.86,10870.0,87.8756,88.087,87.8389,88.087,10870.0
2015-08-10 14:55:00,95.84,95.85,95.8,95.8,4339.0,88.0686,88.0778,88.0318,88.0318,4339.0
2015-08-10 15:00:00,95.8,95.85,95.8,95.83,7000.0,88.0318,88.0778,88.0318,88.0594,7000.0
2015-08-10 15:05:00,95.84,95.84,95.81,95.81,5550.0,88.0686,88.0686,88.041,88.041,5550.0
2015-08-10 15:10:00,95.82,95.92,95.8,95.92,51512.0,88.0502,88.1421,88.0318,88.1421,51512.0
2015-08-10 15:15:00,95.93,95.97,95.85,95.9,10992.0,88.1513,88.188,88.0778,88.1237,10992.0
2015-08-10 15:20:00,95.9,95.95,95.85,95.94,11578.0,88.1237,88.1697,88.0778,88.1605,11578.0
2015-08-10 15:25:00,95.94,95.94,95.86,95.92,10775.0,88.1605,88.1605,88.087,88.1421,10775.0
2015-08-10 15:30:00,95.94,96.01,95.89,95.91,10917.0,88.1605,88.2248,88.1145,88.1329,10917.0
2015-08-10 15:35:00,95.92,95.94,95.88,95.9,15273.0,88.1421,88.1605,88.1053,88.1237,15273.0
2015-08-10 15:40:00,95.91,95.99,95.9,95.95,17938.0,88.1329,88.2064,88.1237,88.1697,17938.0
2015-08-10 15:45:00,95.95,95.97,95.87,95.95,49640.0,88.1697,88.188,88.0961,88.1697,49640.0
2015-08-10 15:50:00,95.94,96.04,95.94,95.98,22551.0,88.1605,88.2524,88.1605,88.1972,22551.0
2015-08-10 15:55:00,95.96,95.98,95.92,95.96,107554.0,88.1789,88.1972,88.1421,88.1789,107554.0
2015-08-11 09:30:00,95.5,95.5,94.81,95.17,18596.0,87.7562,87.7562,87.1221,87.4529,18596.0
2015-08-11 09:35:00,95.05,95.61,95.05,95.49,9526.0,87.3426,87.8572,87.3426,87.747,9526.0
2015-08-11 09:40:00,95.5,95.84,95.47,95.84,7432.0,87.7562,88.0686,87.7286,88.0686,7432.0
2015-08-11 09:45:00,95.84,95.85,95.62,95.85,8731.0,88.0686,88.0778,87.8664,88.0778,8731.0
2015-08-11 09:50:00,95.87,95.91,95.66,95.71,9307.0,88.0961,88.1329,87.9032,87.9491,9307.0
2015-08-11 09:55:00,95.76,96.0,95.73,96.0,3970.0,87.9951,88.2156,87.9675,88.2156,3970.0
2015-08-11 10:00:00,95.94,95.98,95.61,95.72,5983.0,88.1605,88.1972,87.8572,87.9583,5983.0
2015-08-11 10:05:00,95.8,96.0,95.79,96.0,5650.0,88.0318,88.2156,88.0226,88.2156,5650.0
2015-08-11 10:10:00,95.98,95.99,95.76,95.94,7600.0,88.1972,88.2064,87.9951,88.1605,7600.0
2015-08-11 10:15:00,95.94,96.13,95.91,96.02,9693.0,88.1605,88.3351,88.1329,88.234,9693.0
2015-08-11 10:20:00,96.08,96.25,96.07,96.25,5510.0,88.2891,88.4453,88.2799,88.4453,5510.0
2015-08-11 10:25:00,96.3,96.49,96.18,96.3,26275.0,88.4913,88.6659,88.381,88.4913,26275.0
2015-08-11 10:30:00,96.19,96.28,96.11,96.15,6100.0,88.3902,88.4729,88.3167,88.3534,6100.0
2015-08-11 10:35:00,96.18,96.26,96.12,96.18,7500.0,88.381,88.4545,88.3259,88.381,7500.0
2015-08-11 10:40:00,96.13,96.54,96.13,96.51,21864.0,88.3351,88.7118,88.3351,88.6843,21864.0
2015-08-11 10:45:00,96.49,96.74,96.48,96.56,12962.0,88.6659,88.8956,88.6567,88.7302,12962.0
2015-08-11 10:50:00,96.55,96.66,96.49,96.63,8293.0,88.721,88.8221,88.6659,88.7945,8293.0
2015-08-11 10:55:00,96.65,96.72,96.57,96.57,5524.0,88.8129,88.8772,88.7394,88.7394,5524.0
2015-08-11 11:00:00,96.54,96.56,96.48,96.52,11626.0,88.7118,88.7302,88.6567,88.6934,11626.0
2015-08-11 11:05:00,96.53,96.53,96.28,96.29,19000.0,88.7026,88.7026,88.4729,88.4821,19000.0
2015-08-11 11:10:00,96.34,96.56,96.28,96.54,11708.0,88.528,88.7302,88.4729,88.7118,11708.0
2015-08-11 11:15:00,96.53,96.53,96.31,96.41,7133.0,88.7026,88.7026,88.5005,88.5924,7133.0
2015-08-11 11:20:00,96.41,96.47,96.25,96.4,22380.0,88.5924,88.6475,88.4453,88.5832,22380.0
2015-08-11 11:25:00,96.39,96.4,96.27,96.4,5618.0,88.574,88.5832,88.4637,88.5832,5618.0
2015-08-11 11:30:00,96.42,96.56,96.41,96.51,4243.0,88.6016,88.7302,88.5924,88.6843,4243.0
2015-08-11 11:35:00,96.51,96.63,96.47,96.63,9547.0,88.6843,88.7945,88.6475,88.7945,9547.0
2015-08-11 11:40:00,96.64,96.64,96.47,96.49,9679.0,88.8037,88.8037,88.6475,88.6659,9679.0
2015-08-11 11:45:00,96.47,96.52,96.29,96.34,21059.0,88.6475,88.6934,88.4821,88.528,21059.0
2015-08-11 11:50:00,96.37,96.49,96.33,96.49,11498.0,88.5556,88.6659,88.5188,88.6659,11498.0
2015-08-11 11:55:00,96.49,96.5,96.21,96.28,15328.0,88.6659,88.6751,88.4086,88.4729,15328.0
2015-08-11 12:00:00,96.25,96.39,96.22,96.25,4836.0,88.4453,88.574,88.4178,88.4453,4836.0
2015-08-11 12:05:00,96.23,96.32,96.19,96.28,3759.0,88.427,88.5097,88.3902,88.4729,3759.0
2015-08-11 12:10:00,96.31,96.44,96.29,96.44,6014.0,88.5005,88.6199,88.4821,88.6199,6014.0
2015-08-11 12:15:00,96.43,96.57,96.37,96.57,25581.0,88.6107,88.7394,88.5556,88.7394,25581.0
2015-08-11 12:20:00,96.51,96.57,96.47,96.53,11718.0,88.6843,88.7394,88.6475,88.7026,11718.0
2015-08-11 12:25:00,96.54,96.65,96.49,96.65,5160.0,88.7118,88.8129,88.6659,88.8129,5160.0
2015-08-11 12:30:00,96.64,96.79,96.64,96.74,2900.0,88.8037,88.9415,88.8037,88.8956,2900.0
2015-08-11 12:35:00,96.76,96.76,96.6,96.6,4612.0,88.914,88.914,88.767,88.767,4612.0
2015-08-11 12:40:00,96.58,96.59,96.29,96.29,15095.0,88.7486,88.7578,88.4821,88.4821,15095.0
2015-08-11 12:45:00,96.35,96.43,96.34,96.4,20258.0,88.5372,88.6107,88.528,88.5832,20258.0
2015-08-11 12:50:00,96.41,96.44,96.32,96.39,7700.0,88.5924,88.6199,88.5097,88.574,7700.0
2015-08-11 12:55:00,96.35,96.37,96.3,96.3,4454.0,88.5372,88.5556,88.4913,88.4913,4454.0
2015-08-11 13:00:00,96.3,96.32,96.09,96.17,14252.0,88.4913,88.5097,88.2983,88.3718,14252.0
2015-08-11 13:05:00,96.13,96.18,96.01,96.11,21852.0,88.3351,88.381,88.2248,88.3167,21852.0
2015-08-11 13:10:00,96.09,96.29,96.07,96.29,11445.0,88.2983,88.4821,88.2799,88.4821,11445.0
2015-08-11 13:15:00,96.29,96.34,96.24,96.27,7376.0,88.4821,88.528,88.4361,88.4637,7376.0
2015-08-11 13:20:00,96.27,96.35,96.23,96.28,23950.0,88.4637,88.5372,88.427,88.4729,23950.0
2015-08-11 13:25:00,96.27,96.4,96.27,96.35,3365.0,88.4637,88.5832,88.4637,88.5372,3365.0
2015-08-11 13:30:00,96.32,96.33,96.23,96.28,2000.0,88.5097,88.5188,88.427,88.4729,2000.0
2015-08-11 13:35:00,96.28,96.37,96.27,96.33,6435.0,88.4729,88.5556,88.4637,88.5188,6435.0
2015-08-11 13:40:00,96.33,96.34,96.18,96.22,29362.0,88.5188,88.528,88.381,88.4178,29362.0
2015-08-11 13:45:00,96.25,96.25,96.09,96.17,7160.0,88.4453,88.4453,88.2983,88.3718,7160.0
2015-08-11 13:50:00,96.17,96.2,96.12,96.12,7115.0,88.3718,88.3994,88.3259,88.3259,7115.0
2015-08-11 13:55:00,96.12,96.15,95.99,96.03,11707.0,88.3259,88.3534,88.2064,88.2432,11707.0
2015-08-11 14:00:00,96.04,96.09,95.99,96.04,19379.0,88.2524,88.2983,88.2064,88.2524,19379.0
2015-08-11 14:05:00,95.99,96.15,95.99,96.09,6740.0,88.2064,88.3534,88.2064,88.2983,6740.0
2015-08-11 14:10:00,96.09,96.1,95.96,95.98,22656.0,88.2983,88.3075,88.1789,88.1972,22656.0
2015-08-11 14:15:00,95.93,96.02,95.91,96.0,19241.0,88.1513,88.234,88.1329,88.2156,19241.0
2015-08-11 14:20:00,96.0,96.07,95.97,96.02,36365.0,88.2156,88.2799,88.188,88.234,36365.0
2015-08-11 14:25:00,96.05,96.18,95.98,96.13,6398.0,88.2616,88.381,88.1972,88.3351,6398.0
2015-08-11 14:30:00,96.1,96.23,96.09,96.09,4172.0,88.3075,88.427,88.2983,88.2983,4172.0
2015-08-11 14:35:00,96.09,96.19,96.05,96.13,6959.0,88.2983,88.3902,88.2616,88.3351,6959.0
2015-08-11 14:40:00,96.12,96.15,96.03,96.03,3877.0,88.3259,88.3534,88.2432,88.2432,3877.0
2015-08-11 14:45:00,95.98,96.14,95.98,96.02,5908.0,88.1972,88.3443,88.1972,88.234,5908.0
2015-08-11 14:50:00,96.02,96.05,95.95,96.04,2800.0,88.234,88.2616,88.1697,88.2524,2800.0
2015-08-11 14:55:00,96.07,96.15,96.07,96.08,10800.0,88.2799,88.3534,88.2799,88.2891,10800.0
2015-08-11 15:00:00,96.1,96.1,96.04,96.1,12100.0,88.3075,88.3075,88.2524,88.3075,12100.0
2015-08-11 15:05:00,96.07,96.11,96.0,96.0,11909.0,88.2799,88.3167,88.2156,88.2156,11909.0
2015-08-11 15:10:00,95.99,96.13,95.99,96.09,14647.0,88.2064,88.3351,88.2064,88.2983,14647.0
2015-08-11 15:15:00,96.12,96.17,96.02,96.12,7094.0,88.3259,88.3718,88.234,88.3259,7094.0
2015-08-11 15:20:00,96.09,96.16,96.04,96.1,4200.0,88.2983,88.3626,88.2524,88.3075,4200.0
2015-08-11 15:25:00,96.1,96.11,95.99,96.09,16250.0,88.3075,88.3167,88.2064,88.2983,16250.0
2015-08-11 15:30:00,96.1,96.14,96.03,96.14,27886.0,88.3075,88.3443,88.2432,88.3443,27886.0
2015-08-11 15:35:00,96.13,96.24,96.11,96.14,17453.0,88.3351,88.4361,88.3167,88.3443,17453.0
2015-08-11 15:40:00,96.14,96.18,96.11,96.15,15453.0,88.3443,88.381,88.3167,88.3534,15453.0
2015-08-11 15:45:00,96.13,96.18,96.1,96.17,38070.0,88.3351,88.381,88.3075,88.3718,38070.0
2015-08-11 15:50:00,96.16,96.21,96.12,96.17,38614.0,88.3626,88.4086,88.3259,88.3718,38614.0
2015-08-11 15:55:00,96.17,96.29,96.12,96.25,74181.0,88.3718,88.4821,88.3259,88.4453,74181.0
2015-08-12 09:30:00,95.75,96.23,95.75,96.07,9363.0,87.9859,88.427,87.9859,88.2799,9363.0
2015-08-12 09:35:00,95.83,96.01,95.41,95.9,5200.0,88.0594,88.2248,87.6734,88.1237,5200.0
2015-08-12 09:40:00,95.98,96.07,95.82,95.85,4797.0,88.1972,88.2799,88.0502,88.0778,4797.0
2015-08-12 09:45:00,95.79,96.08,95.64,95.78,10736.0,88.0226,88.2891,87.8848,88.0134,10736.0
2015-08-12 09:50:00,95.88,96.31,95.6,96.3,9429.0,88.1053,88.5005,87.848,88.4913,9429.0
2015-08-12 09:55:00,96.2,96.31,95.96,96.23,9696.0,88.3994,88.5005,88.1789,88.427,9696.0
2015-08-12 10:00:00,96.25,96.36,95.85,96.22,16581.0,88.4453,88.5464,88.0778,88.4178,16581.0
2015-08-12 10:05:00,96.09,96.16,95.73,95.73,27028.0,88.2983,88.3626,87.9675,87.9675,27028.0
2015-08-12 10:10:00,95.71,95.71,95.52,95.57,11797.0,87.9491,87.9491,87.7745,87.8205,11797.0
2015-08-12 10:15:00,95.58,95.64,95.48,95.6,3645.0,87.8297,87.8848,87.7378,87.848,3645.0
2015-08-12 10:20:00,95.56,95.61,95.15,95.15,6603.0,87.8113,87.8572,87.4345,87.4345,6603.0
2015-08-12 10:25:00,95.17,95.63,95.17,95.63,7929.0,87.4529,87.8756,87.4529,87.8756,7929.0
2015-08-12 10:30:00,95.58,95.8,95.53,95.8,15206.0,87.8297,88.0318,87.7837,88.0318,15206.0
2015-08-12 10:35:00,95.8,95.98,95.66,95.98,5739.0,88.0318,88.1972,87.9032,88.1972,5739.0
2015-08-12 10:40:00,95.95,96.04,95.76,95.95,9183.0,88.1697,88.2524,87.9951,88.1697,9183.0
2015-08-12 10:45:00,95.96,95.99,95.66,95.7,7383.0,88.1789,88.2064,87.9032,87.9399,7383.0
2015-08-12 10:50:00,95.74,95.84,95.65,95.77,8810.0,87.9767,88.0686,87.894,88.0043,8810.0
2015-08-12 10:55:00,95.73,95.84,95.52,95.66,11802.0,87.9675,88.0686,87.7745,87.9032,11802.0
2015-08-12 11:00:00,95.67,96.0,95.67,95.94,6087.0,87.9124,88.2156,87.9124,88.1605,6087.0
2015-08-12 11:05:00,95.99,96.06,95.9,95.99,8768.0,88.2064,88.2707,88.1237,88.2064,8768.0
2015-08-12 11:10:00,96.01,96.09,95.84,95.94,7849.0,88.2248,88.2983,88.0686,88.1605,7849.0
2015-08-12 11:15:00,95.9,96.19,95.9,96.19,4000.0,88.1237,88.3902,88.1237,88.3902,4000.0
2015-08-12 11:20:00,96.15,96.15,95.81,95.91,6971.0,88.3534,88.3534,88.041,88.1329,6971.0
2015-08-12 11:25:00,95.91,96.02,95.82,95.95,6413.0,88.1329,88.234,88.0502,88.1697,6413.0
2015-08-12 11:30:00,95.91,96.0,95.89,95.99,2400.0,88.1329,88.2156,88.1145,88.2064,2400.0
2015-08-12 11:35:00,96.03,96.11,95.99,96.03,6991.0,88.2432,88.3167,88.2064,88.2432,6991.0
2015-08-12 11:40:00,96.07,96.1,95.93,95.93,5400.0,88.2799,88.3075,88.1513,88.1513,5400.0
2015-08-12 11:45:00,95.89,96.08,95.88,95.98,5350.0,88.1145,88.2891,88.1053,88.1972,5350.0
2015-08-12 11:50:00,96.04,96.04,95.86,95.95,9875.0,88.2524,88.2524,88.087,88.1697,9875.0
2015-08-12 11:55:00,95.95,96.08,95.93,96.07,9500.0,88.1697,88.2891,88.1513,88.2799,9500.0
2015-08-12 12:00:00,96.01,96.06,95.91,95.99,11882.0,88.2248,88.2707,88.1329,88.2064,11882.0
2015-08-12 12:05:00,96.03,96.21,95.94,96.2,13704.0,88.2432,88.4086,88.1605,88.3994,13704.0
2015-08-12 12:10:00,96.18,96.34,96.15,96.28,6619.0,88.381,88.528,88.3534,88.4729,6619.0
2015-08-12 12:15:00,96.31,96.46,96.31,96.45,2800.0,88.5005,88.6383,88.5005,88.6291,2800.0
2015-08-12 12:20:00,96.39,96.49,96.2,96.41,13200.0,88.574,88.6659,88.3994,88.5924,13200.0
2015-08-12 12:25:00,96.47,96.56,96.33,96.36,43600.0,88.6475,88.7302,88.5188,88.5464,43600.0
2015-08-12 12:30:00,96.43,96.54,96.28,96.4,21952.0,88.6107,88.7118,88.4729,88.5832,21952.0
2015-08-12 12:35:00,96.4,96.62,96.39,96.57,17137.0,88.5832,88.7853,88.574,88.7394,17137.0
2015-08-12 12:40:00,96.61,96.66,96.52,96.52,10962.0,88.7761,88.8221,88.6934,88.6934,10962.0
2015-08-12 12:45:00,96.59,96.62,96.43,96.51,2942.0,88.7578,88.7853,88.6107,88.6843,2942.0
2015-08-12 12:50:00,96.51,96.61,96.41,96.6,4542.0,88.6843,88.7761,88.5924,88.767,4542.0
2015-08-12 12:55:00,96.65,96.65,96.5,96.51,5650.0,88.8129,88.8129,88.6751,88.6843,5650.0
2015-08-12 13:00:00,96.52,96.62,96.47,96.61,12450.0,88.6934,88.7853,88.6475,88.7761,12450.0
2015-08-12 13:05:00,96.69,96.9,96.59,96.79,31530.0,88.8497,89.0426,88.7578,88.9415,31530.0
2015-08-12 13:10:00,96.7,96.8,96.68,96.79,4606.0,88.8588,88.9507,88.8405,88.9415,4606.0
2015-08-12 13:15:00,96.83,96.96,96.8,96.95,33097.0,88.9783,89.0978,88.9507,89.0886,33097.0
2015-08-12 13:20:00,96.94,96.94,96.85,96.92,9050.0,89.0794,89.0794,88.9967,89.061,9050.0
2015-08-12 13:25:00,96.91,96.91,96.77,96.79,4397.0,89.0518,89.0518,88.9232,88.9415,4397.0
2015-08-12 13:30:00,96.78,96.8,96.63,96.69,6741.0,88.9324,88.9507,88.7945,88.8497,6741.0
2015-08-12 13:35:00,96.69,96.73,96.59,96.73,5200.0,88.8497,88.8864,88.7578,88.8864,5200.0
2015-08-12 13:40:00,96.73,96.8,96.67,96.74,11292.0,88.8864,88.9507,88.8313,88.8956,11292.0
2015-08-12 13:45:00,96.82,97.08,96.79,97.04,11573.0,88.9691,89.208,88.9415,89.1713,11573.0
2015-08-12 13:50:00,96.99,97.08,96.98,97.01,17168.0,89.1253,89.208,89.1161,89.1437,17168.0
2015-08-12 13:55:00,97.04,97.09,96.93,97.04,29744.0,89.1713,89.2172,89.0702,89.1713,29744.0
2015-08-12 14:00:00,97.04,97.04,96.95,97.01,6765.0,89.1713,89.1713,89.0886,89.1437,6765.0
2015-08-12 14:05:00,96.98,97.03,96.92,97.0,21388.0,89.1161,89.1621,89.061,89.1345,21388.0
2015-08-12 14:10:00,97.0,97.08,96.98,97.02,11290.0,89.1345,89.208,89.1161,89.1529,11290.0
2015-08-12 14:15:00,97.01,97.02,96.89,97.02,3454.0,89.1437,89.1529,89.0334,89.1529,3454.0
2015-08-12 14:20:00,97.01,97.06,96.9,96.94,4050.0,89.1437,89.1897,89.0426,89.0794,4050.0
2015-08-12 14:25:00,96.99,97.0,96.83,96.9,6975.0,89.1253,89.1345,88.9783,89.0426,6975.0
2015-08-12 14:30:00,96.82,96.96,96.82,96.88,9230.0,88.9691,89.0978,88.9691,89.0242,9230.0
2015-08-12 14:35:00,96.92,97.06,96.91,97.0,14463.0,89.061,89.1897,89.0518,89.1345,14463.0
2015-08-12 14:40:00,97.02,97.04,96.93,97.0,14793.0,89.1529,89.1713,89.0702,89.1345,14793.0
2015-08-12 14:45:00,97.02,97.03,96.96,96.97,26132.0,89.1529,89.1621,89.0978,89.107,26132.0
2015-08-12 14:50:00,96.97,97.21,96.96,97.18,25109.0,89.107,89.3275,89.0978,89.2999,25109.0
2015-08-12 14:55:00,97.2,97.24,97.11,97.24,6258.0,89.3183,89.3551,89.2356,89.3551,6258.0
2015-08-12 15:00:00,97.18,97.35,97.12,97.14,12570.0,89.2999,89.4561,89.2448,89.2632,12570.0
2015-08-12 15:05:00,97.16,97.26,97.08,97.25,13684.0,89.2815,89.3734,89.208,89.3642,13684.0
2015-08-12 15:10:00,97.19,97.19,97.06,97.17,6126.0,89.3091,89.3091,89.1897,89.2907,6126.0
2015-08-12 15:15:00,97.12,97.17,97.03,97.13,7199.0,89.2448,89.2907,89.1621,89.254,7199.0
2015-08-12 15:20:00,97.14,97.31,97.13,97.28,10351.0,89.2632,89.4194,89.254,89.3918,10351.0
2015-08-12 15:25:00,97.28,97.3,97.2,97.26,17481.0,89.3918,89.4102,89.3183,89.3734,17481.0
2015-08-12 15:30:00,97.27,97.29,97.19,97.29,16500.0,89.3826,89.401,89.3091,89.401,16500.0
2015-08-12 15:35:00,97.25,97.27,97.16,97.17,17700.0,89.3642,89.3826,89.2815,89.2907,17700.0
2015-08-12 15:40:00,97.18,97.24,97.13,97.24,12648.0,89.2999,89.3551,89.254,89.3551,12648.0
2015-08-12 15:45:00,97.25,97.26,97.08,97.22,19741.0,89.3642,89.3734,89.208,89.3367,19741.0
2015-08-12 15:50:00,97.25,97.29,97.2,97.25,34677.0,89.3642,89.401,89.3183,89.3642,34677.0
2015-08-12 15:55:00,97.27,97.28,97.19,97.24,34542.0,89.3826,89.3918,89.3091,89.3551,34542.0
2015-08-13 09:30:00,97.57,97.75,96.69,96.83,11510.0,89.6583,89.8237,88.8497,88.9783,11510.0
2015-08-13 09:35:00,96.98,97.29,96.84,97.24,5780.0,89.1161,89.401,88.9875,89.3551,5780.0
2015-08-13 09:40:00,97.03,97.14,96.79,96.91,9610.0,89.1621,89.2632,88.9415,89.0518,9610.0
2015-08-13 09:45:00,96.95,96.97,96.57,96.57,5600.0,89.0886,89.107,88.7394,88.7394,5600.0
2015-08-13 09:50:00,96.62,96.62,96.2,96.62,4154.0,88.7853,88.7853,88.3994,88.7853,4154.0
2015-08-13 09:55:00,96.71,96.71,96.19,96.56,7900.0,88.868,88.868,88.3902,88.7302,7900.0
2015-08-13 10:00:00,96.48,96.71,96.37,96.62,6001.0,88.6567,88.868,88.5556,88.7853,6001.0
2015-08-13 10:05:00,96.58,96.96,96.53,96.8,7227.0,88.7486,89.0978,88.7026,88.9507,7227.0
2015-08-13 10:10:00,96.86,97.05,96.83,96.9,6211.0,89.0059,89.1805,88.9783,89.0426,6211.0
2015-08-13 10:15:00,96.92,97.09,96.85,97.09,6000.0,89.061,89.2172,88.9967,89.2172,6000.0
2015-08-13 10:20:00,97.05,97.33,97.05,97.2,6305.0,89.1805,89.4378,89.1805,89.3183,6305.0
2015-08-13 10:25:00,97.24,97.36,97.14,97.36,3053.0,89.3551,89.4653,89.2632,89.4653,3053.0
2015-08-13 10:30:00,97.37,97.37,97.1,97.19,5090.0,89.4745,89.4745,89.2264,89.3091,5090.0
2015-08-13 10:35:00,97.2,97.37,97.19,97.36,7155.0,89.3183,89.4745,89.3091,89.4653,7155.0
2015-08-13 10:40:00,97.38,97.38,97.19,97.24,7397.0,89.4837,89.4837,89.3091,89.3551,7397.0
2015-08-13 10:45:00,97.25,97.25,97.06,97.06,3030.0,89.3642,89.3642,89.1897,89.1897,3030.0
2015-08-13 10:50:00,97.06,97.27,97.04,97.27,7018.0,89.1897,89.3826,89.1713,89.3826,7018.0
2015-08-13 10:55:00,97.26,97.32,97.15,97.31,4412.0,89.3734,89.4286,89.2724,89.4194,4412.0
2015-08-13 11:00:00,97.28,97.45,97.22,97.45,2000.0,89.3918,89.548,89.3367,89.548,2000.0
2015-08-13 11:05:00,97.32,97.34,97.14,97.18,2400.0,89.4286,89.4469,89.2632,89.2999,2400.0
2015-08-13 11:10:00,97.05,97.22,97.05,97.22,1950.0,89.1805,89.3367,89.1805,89.3367,1950.0
2015-08-13 11:15:00,97.26,97.56,97.26,97.49,5537.0,89.3734,89.6491,89.3734,89.5848,5537.0
2015-08-13 11:20:00,97.48,97.48,97.21,97.21,2812.0,89.5756,89.5756,89.3275,89.3275,2812.0
2015-08-13 11:25:00,97.21,97.23,97.14,97.17,2400.0,89.3275,89.3459,89.2632,89.2907,2400.0
2015-08-13 11:30:00,97.15,97.27,97.02,97.27,4300.0,89.2724,89.3826,89.1529,89.3826,4300.0
2015-08-13 11:35:00,97.2,97.2,97.1,97.19,3100.0,89.3183,89.3183,89.2264,89.3091,3100.0
2015-08-13 11:40:00,97.15,97.35,97.15,97.21,7378.0,89.2724,89.4561,89.2724,89.3275,7378.0
2015-08-13 11:45:00,97.19,97.28,97.15,97.28,1349.0,89.3091,89.3918,89.2724,89.3918,1349.0
2015-08-13 11:50:00,97.34,97.39,97.32,97.33,1500.0,89.4469,89.4929,89.4286,89.4378,1500.0
2015-08-13 11:55:00,97.3,97.3,97.02,97.11,4961.0,89.4102,89.4102,89.1529,89.2356,4961.0
2015-08-13 12:00:00,97.08,97.18,97.07,97.18,400.0,89.208,89.2999,89.1988,89.2999,400.0
2015-08-13 12:05:00,97.3,97.4,97.18,97.18,6600.0,89.4102,89.5021,89.2999,89.2999,6600.0
2015-08-13 12:10:00,97.13,97.3,97.13,97.25,6130.0,89.254,89.4102,89.254,89.3642,6130.0
2015-08-13 12:15:00,97.27,97.33,97.23,97.23,1024.0,89.3826,89.4378,89.3459,89.3459,1024.0
2015-08-13 12:20:00,97.19,97.2,97.16,97.16,400.0,89.3091,89.3183,89.2815,89.2815,400.0
2015-08-13 12:25:00,97.28,97.34,97.19,97.3,1904.0,89.3918,89.4469,89.3091,89.4102,1904.0
2015-08-13 12:30:00,97.31,97.32,97.28,97.32,950.0,89.4194,89.4286,89.3918,89.4286,950.0
2015-08-13 12:35:00,97.36,97.36,97.18,97.31,11357.0,89.4653,89.4653,89.2999,89.4194,11357.0
2015-08-13 12:40:00,97.26,97.3,97.08,97.09,1800.0,89.3734,89.4102,89.208,89.2172,1800.0
2015-08-13 12:45:00,97.11,97.17,97.11,97.17,2310.0,89.2356,89.2907,89.2356,89.2907,2310.0
2015-08-13 12:50:00,97.22,97.34,97.19,97.27,2617.0,89.3367,89.4469,89.3091,89.3826,2617.0
2015-08-13 12:55:00,97.27,97.28,97.21,97.25,902.0,89.3826,89.3918,89.3275,89.3642,902.0
2015-08-13 13:00:00,97.25,97.32,97.24,97.25,4069.0,89.3642,89.4286,89.3551,89.3642,4069.0
2015-08-13 13:05:00,97.32,97.35,97.23,97.23,9272.0,89.4286,89.4561,89.3459,89.3459,9272.0
2015-08-13 13:10:00,97.17,97.22,97.15,97.22,1800.0,89.2907,89.3367,89.2724,89.3367,1800.0
2015-08-13 13:15:00,97.23,97.24,97.12,97.12,1805.0,89.3459,89.3551,89.2448,89.2448,1805.0
2015-08-13 13:20:00,97.15,97.18,97.13,97.13,600.0,89.2724,89.2999,89.254,89.254,600.0
2015-08-13 13:25:00,97.13,97.2,97.06,97.16,2900.0,89.254,89.3183,89.1897,89.2815,2900.0
2015-08-13 13:30:00,97.14,97.2,97.12,97.19,3300.0,89.2632,89.3183,89.2448,89.3091,3300.0
2015-08-13 13:35:00,97.19,97.26,97.17,97.17,3621.0,89.3091,89.3734,89.2907,89.2907,3621.0
2015-08-13 13:40:00,97.19,97.19,97.09,97.12,1550.0,89.3091,89.3091,89.2172,89.2448,1550.0
2015-08-13 13:45:00,97.03,97.13,97.02,97.07,2100.0,89.1621,89.254,89.1529,89.1988,2100.0
2015-08-13 13:50:00,97.03,97.09,96.93,97.06,6900.0,89.1621,89.2172,89.0702,89.1897,6900.0
2015-08-13 13:55:00,97.06,97.13,96.96,97.13,8533.0,89.1897,89.254,89.0978,89.254,8533.0
2015-08-13 14:00:00,97.13,97.27,97.05,97.24,7164.0,89.254,89.3826,89.1805,89.3551,7164.0
2015-08-13 14:05:00,97.17,97.31,97.12,97.25,3800.0,89.2907,89.4194,89.2448,89.3642,3800.0
2015-08-13 14:10:00,97.23,97.32,97.14,97.32,1800.0,89.3459,89.4286,89.2632,89.4286,1800.0
2015-08-13 14:15:00,97.29,97.29,97.22,97.28,1979.0,89.401,89.401,89.3367,89.3918,1979.0
2015-08-13 14:20:00,97.29,97.38,97.2,97.3,13442.0,89.401,89.4837,89.3183,89.4102,13442.0
2015-08-13 14:25:00,97.33,97.47,97.33,97.47,5932.0,89.4378,89.5664,89.4378,89.5664,5932.0
2015-08-13 14:30:00,97.48,97.56,97.45,97.52,4503.0,89.5756,89.6491,89.548,89.6124,4503.0
2015-08-13 14:35:00,97.5,97.52,97.37,97.38,4200.0,89.594,89.6124,89.4745,89.4837,4200.0
2015-08-13 14:40:00,97.4,97.4,97.29,97.32,3300.0,89.5021,89.5021,89.401,89.4286,3300.0
2015-08-13 14:45:00,97.31,97.32,97.2,97.31,4400.0,89.4194,89.4286,89.3183,89.4194,4400.0
2015-08-13 14:50:00,97.31,97.41,97.31,97.37,2700.0,89.4194,89.5113,89.4194,89.4745,2700.0
2015-08-13 14:55:00,97.33,97.43,97.17,97.25,16417.0,89.4378,89.5297,89.2907,89.3642,16417.0
2015-08-13 15:00:00,97.26,97.3,97.22,97.26,4500.0,89.3734,89.4102,89.3367,89.3734,4500.0
2015-08-13 15:05:00,97.22,97.22,97.07,97.08,2935.0,89.3367,89.3367,89.1988,89.208,2935.0
2015-08-13 15:10:00,97.08,97.19,97.04,97.18,3800.0,89.208,89.3091,89.1713,89.2999,3800.0
2015-08-13 15:15:00,97.17,97.31,97.16,97.25,2750.0,89.2907,89.4194,89.2815,89.3642,2750.0
2015-08-13 15:20:00,97.2,97.21,97.11,97.15,5200.0,89.3183,89.3275,89.2356,89.2724,5200.0
2015-08-13 15:25:00,97.14,97.22,97.1,97.11,5175.0,89.2632,89.3367,89.2264,89.2356,5175.0
2015-08-13 15:30:00,97.09,97.12,96.87,96.94,2902.0,89.2172,89.2448,89.0151,89.0794,2902.0
2015-08-13 15:35:00,96.9,96.99,96.72,96.93,5804.0,89.0426,89.1253,88.8772,89.0702,5804.0
2015-08-13 15:40:00,96.93,96.97,96.81,96.9,4498.0,89.0702,89.107,88.9599,89.0426,4498.0
2015-08-13 15:45:00,96.85,96.9,96.81,96.87,7244.0,88.9967,89.0426,88.9599,89.0151,7244.0
2015-08-13 15:50:00,96.85,96.93,96.78,96.87,13238.0,88.9967,89.0702,88.9324,89.0151,13238.0
2015-08-13 15:55:00,96.88,96.96,96.85,96.9,20693.0,89.0242,89.0978,88.9967,89.0426,20693.0
2015-08-14 09:30:00,96.88,97.2,96.76,96.97,11624.0,89.0242,89.3183,88.914,89.107,11624.0
2015-08-14 09:35:00,97.09,97.24,96.86,96.95,18970.0,89.2172,89.3551,89.0059,89.0886,18970.0
2015-08-14 09:40:00,96.89,97.14,96.8,97.14,2250.0,89.0334,89.2632,88.9507,89.2632,2250.0
2015-08-14 09:45:00,97.08,97.15,97.01,97.08,3300.0,89.208,89.2724,89.1437,89.208,3300.0
2015-08-14 09:50:00,97.12,97.43,97.05,97.42,6014.0,89.2448,89.5297,89.1805,89.5205,6014.0
2015-08-14 09:55:00,97.45,97.54,97.35,97.35,11102.0,89.548,89.6307,89.4561,89.4561,11102.0
2015-08-14 10:00:00,97.54,97.56,97.4,97.43,9508.0,89.6307,89.6491,89.5021,89.5297,9508.0
2015-08-14 10:05:00,97.42,97.47,97.27,97.43,4435.0,89.5205,89.5664,89.3826,89.5297,4435.0
2015-08-14 10:10:00,97.44,97.45,97.36,97.44,2200.0,89.5388,89.548,89.4653,89.5388,2200.0
2015-08-14 10:15:00,97.42,97.66,97.33,97.45,28365.0,89.5205,89.741,89.4378,89.548,28365.0
2015-08-14 10:20:00,97.5,97.61,97.46,97.55,9398.0,89.594,89.6951,89.5572,89.6399,9398.0
2015-08-14 10:25:00,97.5,97.61,97.48,97.61,6360.0,89.594,89.6951,89.5756,89.6951,6360.0
2015-08-14 10:30:00,97.56,97.67,97.56,97.56,4515.0,89.6491,89.7502,89.6491,89.6491,4515.0
2015-08-14 10:35:00,97.56,97.58,97.53,97.57,26224.0,89.6491,89.6675,89.6215,89.6583,26224.0
2015-08-14 10:40:00,97.55,97.55,97.48,97.5,12942.0,89.6399,89.6399,89.5756,89.594,12942.0
2015-08-14 10:45:00,97.5,97.51,97.46,97.46,3716.0,89.594,89.6032,89.5572,89.5572,3716.0
2015-08-14 10:50:00,97.45,97.51,97.43,97.43,4314.0,89.548,89.6032,89.5297,89.5297,4314.0
2015-08-14 10:55:00,97.47,97.51,97.45,97.45,2914.0,89.5664,89.6032,89.548,89.548,2914.0
2015-08-14 11:00:00,97.44,97.5,97.41,97.41,2900.0,89.5388,89.594,89.5113,89.5113,2900.0
2015-08-14 11:05:00,97.41,97.41,97.32,97.32,1430.0,89.5113,89.5113,89.4286,89.4286,1430.0
2015-08-14 11:10:00,97.24,97.38,97.24,97.38,1186.0,89.3551,89.4837,89.3551,89.4837,1186.0
2015-08-14 11:15:00,97.36,97.39,97.3,97.36,1848.0,89.4653,89.4929,89.4102,89.4653,1848.0
2015-08-14 11:20:00,97.41,97.49,97.41,97.45,1900.0,89.5113,89.5848,89.5113,89.548,1900.0
2015-08-14 11:25:00,97.49,97.51,97.47,97.49,4110.0,89.5848,89.6032,89.5664,89.5848,4110.0
2015-08-14 11:30:00,97.51,97.61,97.45,97.61,10906.0,89.6032,89.6951,89.548,89.6951,10906.0
2015-08-14 11:35:00,97.62,97.84,97.55,97.77,5772.0,89.7042,89.9064,89.6399,89.8421,5772.0
2015-08-14 11:40:00,97.82,97.97,97.82,97.89,5500.0,89.888,90.0259,89.888,89.9524,5500.0
2015-08-14 11:45:00,97.93,98.08,97.93,98.08,6119.0,89.9891,90.1269,89.9891,90.1269,6119.0
2015-08-14 11:50:00,98.08,98.18,98.03,98.09,7561.0,90.1269,90.2188,90.081,90.1361,7561.0
2015-08-14 11:55:00,98.11,98.2,98.07,98.19,14796.0,90.1545,90.2372,90.1178,90.228,14796.0
2015-08-14 12:00:00,98.13,98.2,98.11,98.15,38666.0,90.1729,90.2372,90.1545,90.1913,38666.0
2015-08-14 12:05:00,98.15,98.15,97.98,97.98,17536.0,90.1913,90.1913,90.0351,90.0351,17536.0
2015-08-14 12:10:00,97.9,97.9,97.66,97.68,4812.0,89.9615,89.9615,89.741,89.7594,4812.0
2015-08-14 12:15:00,97.63,97.66,97.63,97.63,600.0,89.7134,89.741,89.7134,89.7134,600.0
2015-08-14 12:20:00,97.64,97.67,97.62,97.62,4910.0,89.7226,89.7502,89.7042,89.7042,4910.0
2015-08-14 12:25:00,97.6,97.63,97.6,97.62,800.0,89.6859,89.7134,89.6859,89.7042,800.0
2015-08-14 12:30:00,97.65,97.77,97.65,97.75,4895.0,89.7318,89.8421,89.7318,89.8237,4895.0
2015-08-14 12:35:00,97.76,97.79,97.62,97.66,20739.0,89.8329,89.8605,89.7042,89.741,20739.0
2015-08-14 12:40:00,97.62,97.72,97.62,97.69,2700.0,89.7042,89.7961,89.7042,89.7686,2700.0
2015-08-14 12:45:00,97.68,97.68,97.46,97.52,1400.0,89.7594,89.7594,89.5572,89.6124,1400.0
2015-08-14 12:50:00,97.51,97.67,97.48,97.62,2871.0,89.6032,89.7502,89.5756,89.7042,2871.0
2015-08-14 12:55:00,97.63,97.69,97.61,97.65,4177.0,89.7134,89.7686,89.6951,89.7318,4177.0
2015-08-14 13:00:00,97.63,97.63,97.57,97.61,1131.0,89.7134,89.7134,89.6583,89.6951,1131.0
2015-08-14 13:05:00,97.63,97.69,97.62,97.69,1000.0,89.7134,89.7686,89.7042,89.7686,1000.0
2015-08-14 13:10:00,97.68,97.77,97.67,97.75,1910.0,89.7594,89.8421,89.7502,89.8237,1910.0
2015-08-14 13:15:00,97.78,97.91,97.78,97.87,4671.0,89.8513,89.9707,89.8513,89.934,4671.0
2015-08-14 13:20:00,97.9,97.9,97.75,97.75,2953.0,89.9615,89.9615,89.8237,89.8237,2953.0
2015-08-14 13:25:00,97.79,97.82,97.62,97.62,6181.0,89.8605,89.888,89.7042,89.7042,6181.0
2015-08-14 13:30:00,97.69,97.75,97.65,97.74,2670.0,89.7686,89.8237,89.7318,89.8145,2670.0
2015-08-14 13:35:00,97.74,97.74,97.61,97.63,5646.0,89.8145,89.8145,89.6951,89.7134,5646.0
2015-08-14 13:40:00,97.64,97.71,97.61,97.71,2809.0,89.7226,89.7869,89.6951,89.7869,2809.0
2015-08-14 13:45:00,97.64,97.65,97.51,97.51,6080.0,89.7226,89.7318,89.6032,89.6032,6080.0
2015-08-14 13:50:00,97.6,97.62,97.58,97.58,1359.0,89.6859,89.7042,89.6675,89.6675,1359.0
2015-08-14 13:55:00,97.62,97.7,97.61,97.7,3290.0,89.7042,89.7778,89.6951,89.7778,3290.0
2015-08-14 14:00:00,97.7,97.72,97.63,97.63,5253.0,89.7778,89.7961,89.7134,89.7134,5253.0
2015-08-14 14:05:00,97.68,97.72,97.65,97.67,3868.0,89.7594,89.7961,89.7318,89.7502,3868.0
2015-08-14 14:10:00,97.72,97.73,97.71,97.72,500.0,89.7961,89.8053,89.7869,89.7961,500.0
2015-08-14 14:15:00,97.67,97.67,97.61,97.63,2087.0,89.7502,89.7502,89.6951,89.7134,2087.0
2015-08-14 14:20:00,97.61,97.68,97.61,97.62,2690.0,89.6951,89.7594,89.6951,89.7042,2690.0
2015-08-14 14:25:00,97.65,97.65,97.57,97.61,1553.0,89.7318,89.7318,89.6583,89.6951,1553.0
2015-08-14 14:30:00,97.59,97.7,97.57,97.7,2100.0,89.6767,89.7778,89.6583,89.7778,2100.0
2015-08-14 14:35:00,97.68,97.75,97.67,97.73,5566.0,89.7594,89.8237,89.7502,89.8053,5566.0
2015-08-14 14:40:00,97.72,97.75,97.69,97.71,6247.0,89.7961,89.8237,89.7686,89.7869,6247.0
2015-08-14 14:45:00,97.7,97.72,97.7,97.71,1000.0,89.7778,89.7961,89.7778,89.7869,1000.0
2015-08-14 14:50:00,97.71,97.73,97.69,97.73,1800.0,89.7869,89.8053,89.7686,89.8053,1800.0
2015-08-14 14:55:00,97.72,97.75,97.69,97.72,4502.0,89.7961,89.8237,89.7686,89.7961,4502.0
2015-08-14 15:00:00,97.71,97.77,97.68,97.69,10331.0,89.7869,89.8421,89.7594,89.7686,10331.0
2015-08-14 15:05:00,97.7,97.72,97.68,97.69,4300.0,89.7778,89.7961,89.7594,89.7686,4300.0
2015-08-14 15:10:00,97.7,97.71,97.62,97.67,3837.0,89.7778,89.7869,89.7042,89.7502,3837.0
2015-08-14 15:15:00,97.68,97.72,97.64,97.64,4433.0,89.7594,89.7961,89.7226,89.7226,4433.0
2015-08-14 15:20:00,97.64,97.71,97.64,97.67,5970.0,89.7226,89.7869,89.7226,89.7502,5970.0
2015-08-14 15:25:00,97.67,97.75,97.67,97.73,7488.0,89.7502,89.8237,89.7502,89.8053,7488.0
2015-08-14 15:30:00,97.74,97.75,97.7,97.72,6024.0,89.8145,89.8237,89.7778,89.7961,6024.0
2015-08-14 15:35:00,97.72,97.75,97.7,97.73,7598.0,89.7961,89.8237,89.7778,89.8053,7598.0
2015-08-14 15:40:00,97.72,97.78,97.71,97.77,6530.0,89.7961,89.8513,89.7869,89.8421,6530.0
2015-08-14 15:45:00,97.78,97.84,97.76,97.82,8742.0,89.8513,89.9064,89.8329,89.888,8742.0
2015-08-14 15:50:00,97.82,97.85,97.73,97.77,30034.0,89.888,89.9156,89.8053,89.8421,30034.0
2015-08-14 15:55:00,97.77,97.79,97.72,97.75,41942.0,89.8421,89.8605,89.7961,89.8237,41942.0
2015-08-17 09:30:00,98.62,98.62,98.05,98.06,23791.0,90.6232,90.6232,90.0994,90.1086,23791.0
2015-08-17 09:35:00,97.84,97.87,97.64,97.75,6907.0,89.9064,89.934,89.7226,89.8237,6907.0
2015-08-17 09:40:00,97.81,98.09,97.32,97.74,11571.0,89.8788,90.1361,89.4286,89.8145,11571.0
2015-08-17 09:45:00,97.66,97.98,97.6,97.84,2000.0,89.741,90.0351,89.6859,89.9064,2000.0
2015-08-17 09:50:00,97.83,97.89,97.56,97.6,13369.0,89.8972,89.9524,89.6491,89.6859,13369.0
2015-08-17 09:55:00,97.63,97.78,97.27,97.44,22307.0,89.7134,89.8513,89.3826,89.5388,22307.0
2015-08-17 10:00:00,97.46,97.72,97.4,97.4,14176.0,89.5572,89.7961,89.5021,89.5021,14176.0
2015-08-17 10:05:00,97.4,97.93,97.4,97.67,33087.0,89.5021,89.9891,89.5021,89.7502,33087.0
2015-08-17 10:10:00,97.53,97.9,97.5,97.9,5200.0,89.6215,89.9615,89.594,89.9615,5200.0
2015-08-17 10:15:00,97.89,97.91,97.72,97.74,45850.0,89.9524,89.9707,89.7961,89.8145,45850.0
2015-08-17 10:20:00,97.75,98.12,97.71,98.0,16911.0,89.8237,90.1637,89.7869,90.0534,16911.0
2015-08-17 10:25:00,98.1,98.16,97.94,98.08,4800.0,90.1453,90.2005,89.9983,90.1269,4800.0
2015-08-17 10:30:00,97.99,98.01,97.94,97.94,2903.0,90.0442,90.0626,89.9983,89.9983,2903.0
2015-08-17 10:35:00,97.97,98.0,97.83,97.91,7850.0,90.0259,90.0534,89.8972,89.9707,7850.0
2015-08-17 10:40:00,97.87,98.04,97.87,98.0,9891.0,89.934,90.0902,89.934,90.0534,9891.0
2015-08-17 10:45:00,98.0,98.04,97.87,97.88,10135.0,90.0534,90.0902,89.934,89.9432,10135.0
2015-08-17 10:50:00,97.95,98.05,97.92,97.92,10100.0,90.0075,90.0994,89.9799,89.9799,10100.0
2015-08-17 10:55:00,97.94,98.08,97.94,98.03,12850.0,89.9983,90.1269,89.9983,90.081,12850.0
2015-08-17 11:00:00,98.03,98.07,97.98,98.01,16987.0,90.081,90.1178,90.0351,90.0626,16987.0
2015-08-17 11:05:00,98.03,98.29,97.97,98.25,12362.0,90.081,90.3199,90.0259,90.2832,12362.0
2015-08-17 11:10:00,98.4,98.44,98.26,98.42,1800.0,90.421,90.4578,90.2923,90.4394,1800.0
2015-08-17 11:15:00,98.38,98.4,98.17,98.24,3132.0,90.4026,90.421,90.2096,90.274,3132.0
2015-08-17 11:20:00,98.24,98.28,98.19,98.27,1813.0,90.274,90.3107,90.228,90.3015,1813.0
2015-08-17 11:25:00,98.22,98.24,98.15,98.2,2052.0,90.2556,90.274,90.1913,90.2372,2052.0
2015-08-17 11:30:00,98.2,98.24,98.16,98.24,700.0,90.2372,90.274,90.2005,90.274,700.0
2015-08-17 11:35:00,98.24,98.29,98.2,98.26,3276.0,90.274,90.3199,90.2372,90.2923,3276.0
2015-08-17 11:40:00,98.29,98.29,97.99,98.12,13693.0,90.3199,90.3199,90.0442,90.1637,13693.0
2015-08-17 11:45:00,98.11,98.3,98.11,98.3,2000.0,90.1545,90.3291,90.1545,90.3291,2000.0
2015-08-17 11:50:00,98.37,98.41,98.28,98.4,2265.0,90.3934,90.4302,90.3107,90.421,2265.0
2015-08-17 11:55:00,98.34,98.43,98.26,98.33,5078.0,90.3659,90.4486,90.2923,90.3567,5078.0
2015-08-17 12:00:00,98.33,98.4,98.28,98.32,3600.0,90.3567,90.421,90.3107,90.3475,3600.0
2015-08-17 12:05:00,98.4,98.47,98.35,98.46,3637.0,90.421,90.4853,90.3751,90.4761,3637.0
2015-08-17 12:10:00,98.43,98.45,98.41,98.43,1248.0,90.4486,90.4669,90.4302,90.4486,1248.0
2015-08-17 12:15:00,98.44,98.48,98.37,98.4,2303.0,90.4578,90.4945,90.3934,90.421,2303.0
2015-08-17 12:20:00,98.32,98.41,98.32,98.32,3700.0,90.3475,90.4302,90.3475,90.3475,3700.0
2015-08-17 12:25:00,98.35,98.53,98.35,98.46,3615.0,90.3751,90.5405,90.3751,90.4761,3615.0
2015-08-17 12:30:00,98.35,98.56,98.35,98.56,4162.0,90.3751,90.568,90.3751,90.568,4162.0
2015-08-17 12:35:00,98.55,98.69,98.54,98.65,4464.0,90.5588,90.6875,90.5496,90.6507,4464.0
2015-08-17 12:40:00,98.68,98.73,98.64,98.72,1500.0,90.6783,90.7242,90.6415,90.715,1500.0
2015-08-17 12:45:00,98.7,98.8,98.49,98.62,44696.0,90.6967,90.7886,90.5037,90.6232,44696.0
2015-08-17 12:50:00,98.56,98.63,98.51,98.63,2000.0,90.568,90.6323,90.5221,90.6323,2000.0
2015-08-17 12:55:00,98.64,98.66,98.55,98.66,1900.0,90.6415,90.6599,90.5588,90.6599,1900.0
2015-08-17 13:00:00,98.62,98.65,98.6,98.61,2098.0,90.6232,90.6507,90.6048,90.614,2098.0
2015-08-17 13:05:00,98.62,98.62,98.56,98.59,1400.0,90.6232,90.6232,90.568,90.5956,1400.0
2015-08-17 13:10:00,98.59,98.75,98.59,98.71,5100.0,90.5956,90.7426,90.5956,90.7059,5100.0
2015-08-17 13:15:00,98.7,98.75,98.68,98.68,3184.0,90.6967,90.7426,90.6783,90.6783,3184.0
2015-08-17 13:20:00,98.7,98.75,98.64,98.74,3601.0,90.6967,90.7426,90.6415,90.7334,3601.0
2015-08-17 13:25:00,98.77,98.79,98.69,98.71,8444.0,90.761,90.7794,90.6875,90.7059,8444.0
2015-08-17 13:30:00,98.72,98.8,98.69,98.8,8529.0,90.715,90.7886,90.6875,90.7886,8529.0
2015-08-17 13:35:00,98.72,98.79,98.72,98.79,300.0,90.715,90.7794,90.715,90.7794,300.0
2015-08-17 13:40:00,98.79,98.84,98.69,98.7,18426.0,90.7794,90.8253,90.6875,90.6967,18426.0
2015-08-17 13:45:00,98.71,98.76,98.64,98.65,7645.0,90.7059,90.7518,90.6415,90.6507,7645.0
2015-08-17 13:50:00,98.69,98.89,98.68,98.86,2520.0,90.6875,90.8713,90.6783,90.8437,2520.0
2015-08-17 13:55:00,98.86,98.91,98.83,98.87,2000.0,90.8437,90.8896,90.8161,90.8529,2000.0
2015-08-17 14:00:00,98.91,98.91,98.81,98.87,9721.0,90.8896,90.8896,90.7978,90.8529,9721.0
2015-08-17 14:05:00,98.87,98.94,98.86,98.88,2540.0,90.8529,90.9172,90.8437,90.8621,2540.0
2015-08-17 14:10:00,98.86,98.96,98.86,98.92,4374.0,90.8437,90.9356,90.8437,90.8988,4374.0
2015-08-17 14:15:00,98.9,99.04,98.89,99.04,14061.0,90.8805,91.0091,90.8713,91.0091,14061.0
2015-08-17 14:20:00,99.04,99.04,98.96,98.97,10348.0,91.0091,91.0091,90.9356,90.9448,10348.0
2015-08-17 14:25:00,98.97,99.04,98.91,98.91,3819.0,90.9448,91.0091,90.8896,90.8896,3819.0
2015-08-17 14:30:00,98.91,98.97,98.9,98.97,2600.0,90.8896,90.9448,90.8805,90.9448,2600.0
2015-08-17 14:35:00,98.96,98.96,98.93,98.94,5436.0,90.9356,90.9356,90.908,90.9172,5436.0
2015-08-17 14:40:00,98.94,98.99,98.9,98.9,4183.0,90.9172,90.9632,90.8805,90.8805,4183.0
2015-08-17 14:45:00,98.91,98.92,98.86,98.86,8888.0,90.8896,90.8988,90.8437,90.8437,8888.0
2015-08-17 14:50:00,98.86,98.86,98.79,98.81,3100.0,90.8437,90.8437,90.7794,90.7978,3100.0
2015-08-17 14:55:00,98.81,98.83,98.81,98.82,2578.0,90.7978,90.8161,90.7978,90.8069,2578.0
2015-08-17 15:00:00,98.84,98.84,98.8,98.82,8895.0,90.8253,90.8253,90.7886,90.8069,8895.0
2015-08-17 15:05:00,98.82,98.83,98.75,98.75,12287.0,90.8069,90.8161,90.7426,90.7426,12287.0
2015-08-17 15:10:00,98.77,98.79,98.74,98.77,8964.0,90.761,90.7794,90.7334,90.761,8964.0
2015-08-17 15:15:00,98.78,98.82,98.76,98.79,8790.0,90.7702,90.8069,90.7518,90.7794,8790.0
2015-08-17 15:20:00,98.79,98.8,98.77,98.79,11513.0,90.7794,90.7886,90.761,90.7794,11513.0
2015-08-17 15:25:00,98.78,98.83,98.77,98.83,9084.0,90.7702,90.8161,90.761,90.8161,9084.0
2015-08-17 15:30:00,98.83,98.96,98.82,98.88,13415.0,90.8161,90.9356,90.8069,90.8621,13415.0
2015-08-17 15:35:00,98.86,98.88,98.76,98.78,11858.0,90.8437,90.8621,90.7518,90.7702,11858.0
2015-08-17 15:40:00,98.79,98.87,98.78,98.83,11329.0,90.7794,90.8529,90.7702,90.8161,11329.0
2015-08-17 15:45:00,98.84,98.92,98.79,98.8,28455.0,90.8253,90.8988,90.7794,90.7886,28455.0
2015-08-17 15:50:00,98.79,98.81,98.74,98.77,22435.0,90.7794,90.7978,90.7334,90.761,22435.0
2015-08-17 15:55:00,98.77,98.81,98.76,98.77,40502.0,90.761,90.7978,90.7518,90.761,40502.0
2015-08-18 09:30:00,98.79,99.05,98.79,99.02,5051.0,90.7794,91.0183,90.7794,90.9907,5051.0
2015-08-18 09:35:00,99.06,99.21,98.89,99.01,11920.0,91.0275,91.1653,90.8713,90.9815,11920.0
2015-08-18 09:40:00,98.89,98.89,98.34,98.54,3890.0,90.8713,90.8713,90.3659,90.5496,3890.0
2015-08-18 09:45:00,98.52,98.77,98.52,98.73,1400.0,90.5313,90.761,90.5313,90.7242,1400.0
2015-08-18 09:50:00,98.81,98.99,98.81,98.95,1607.0,90.7978,90.9632,90.7978,90.9264,1607.0
2015-08-18 09:55:00,98.84,99.22,98.84,99.1,14155.0,90.8253,91.1745,90.8253,91.0642,14155.0
2015-08-18 10:00:00,99.06,99.13,98.82,99.13,10550.0,91.0275,91.0918,90.8069,91.0918,10550.0
2015-08-18 10:05:00,99.03,99.24,99.02,99.23,8100.0,90.9999,91.1929,90.9907,91.1837,8100.0
2015-08-18 10:10:00,99.15,99.15,99.03,99.1,1550.0,91.1102,91.1102,90.9999,91.0642,1550.0
2015-08-18 10:15:00,99.03,99.28,98.97,99.28,7414.0,90.9999,91.2296,90.9448,91.2296,7414.0
2015-08-18 10:20:00,99.28,99.38,99.22,99.25,8789.0,91.2296,91.3215,91.1745,91.2021,8789.0
2015-08-18 10:25:00,99.31,99.38,99.22,99.31,14536.0,91.2572,91.3215,91.1745,91.2572,14536.0
2015-08-18 10:30:00,99.24,99.4,99.17,99.4,10155.0,91.1929,91.3399,91.1286,91.3399,10155.0
2015-08-18 10:35:00,99.41,99.41,99.19,99.25,9076.0,91.3491,91.3491,91.1469,91.2021,9076.0
2015-08-18 10:40:00,99.35,99.36,99.19,99.25,3800.0,91.294,91.3032,91.1469,91.2021,3800.0
2015-08-18 10:45:00,99.29,99.37,99.24,99.25,12000.0,91.2388,91.3123,91.1929,91.2021,12000.0
2015-08-18 10:50:00,99.24,99.33,99.19,99.3,10200.0,91.1929,91.2756,91.1469,91.248,10200.0
2015-08-18 10:55:00,99.25,99.4,99.24,99.26,15327.0,91.2021,91.3399,91.1929,91.2113,15327.0
2015-08-18 11:00:00,99.27,99.3,99.19,99.3,4214.0,91.2205,91.248,91.1469,91.248,4214.0
2015-08-18 11:05:00,99.24,99.29,99.2,99.26,4930.0,91.1929,91.2388,91.1561,91.2113,4930.0
2015-08-18 11:10:00,99.27,99.37,99.25,99.27,4610.0,91.2205,91.3123,91.2021,91.2205,4610.0
2015-08-18 11:15:00,99.25,99.29,99.14,99.2,4008.0,91.2021,91.2388,91.101,91.1561,4008.0
2015-08-18 11:20:00,99.22,99.26,99.12,99.13,3200.0,91.1745,91.2113,91.0826,91.0918,3200.0
2015-08-18 11:25:00,99.13,99.24,99.1,99.1,4197.0,91.0918,91.1929,91.0642,91.0642,4197.0
2015-08-18 11:30:00,99.04,99.06,98.92,98.94,3300.0,91.0091,91.0275,90.8988,90.9172,3300.0
2015-08-18 11:35:00,98.89,98.95,98.87,98.88,2619.0,90.8713,90.9264,90.8529,90.8621,2619.0
2015-08-18 11:40:00,98.91,99.01,98.83,99.01,1900.0,90.8896,90.9815,90.8161,90.9815,1900.0
2015-08-18 11:45:00,98.97,99.0,98.85,98.93,3800.0,90.9448,90.9723,90.8345,90.908,3800.0
2015-08-18 11:50:00,98.88,98.94,98.83,98.87,1100.0,90.8621,90.9172,90.8161,90.8529,1100.0
2015-08-18 11:55:00,98.85,98.86,98.68,98.71,6200.0,90.8345,90.8437,90.6783,90.7059,6200.0
2015-08-18 12:00:00,98.74,98.86,98.72,98.82,3200.0,90.7334,90.8437,90.715,90.8069,3200.0
2015-08-18 12:05:00,98.8,98.8,98.69,98.76,3900.0,90.7886,90.7886,90.6875,90.7518,3900.0
2015-08-18 12:10:00,98.83,98.85,98.77,98.79,1100.0,90.8161,90.8345,90.761,90.7794,1100.0
2015-08-18 12:15:00,98.84,98.85,98.7,98.73,11128.0,90.8253,90.8345,90.6967,90.7242,11128.0
2015-08-18 12:20:00,98.68,98.72,98.61,98.72,3575.0,90.6783,90.715,90.614,90.715,3575.0
2015-08-18 12:25:00,98.75,98.87,98.75,98.84,1600.0,90.7426,90.8529,90.7426,90.8253,1600.0
2015-08-18 12:30:00,98.77,98.79,98.67,98.78,1900.0,90.761,90.7794,90.6691,90.7702,1900.0
2015-08-18 12:35:00,98.73,98.85,98.72,98.79,7500.0,90.7242,90.8345,90.715,90.7794,7500.0
2015-08-18 12:40:00,98.79,98.86,98.73,98.83,2409.0,90.7794,90.8437,90.7242,90.8161,2409.0
2015-08-18 12:45:00,98.84,98.88,98.78,98.86,2600.0,90.8253,90.8621,90.7702,90.8437,2600.0
2015-08-18 12:50:00,98.84,98.87,98.84,98.86,1930.0,90.8253,90.8529,90.8253,90.8437,1930.0
2015-08-18 12:55:00,98.88,98.88,98.76,98.76,2401.0,90.8621,90.8621,90.7518,90.7518,2401.0
2015-08-18 13:00:00,98.69,98.7,98.53,98.57,2200.0,90.6875,90.6967,90.5405,90.5772,2200.0
2015-08-18 13:05:00,98.63,98.63,98.46,98.52,2812.0,90.6323,90.6323,90.4761,90.5313,2812.0
2015-08-18 13:10:00,98.52,98.71,98.52,98.65,8060.0,90.5313,90.7059,90.5313,90.6507,8060.0
2015-08-18 13:15:00,98.71,98.74,98.65,98.72,3700.0,90.7059,90.7334,90.6507,90.715,3700.0
2015-08-18 13:20:00,98.7,98.72,98.65,98.67,1000.0,90.6967,90.715,90.6507,90.6691,1000.0
2015-08-18 13:25:00,98.67,98.75,98.62,98.71,23891.0,90.6691,90.7426,90.6232,90.7059,23891.0
2015-08-18 13:30:00,98.79,98.8,98.71,98.71,3300.0,90.7794,90.7886,90.7059,90.7059,3300.0
2015-08-18 13:35:00,98.69,98.76,98.68,98.72,3712.0,90.6875,90.7518,90.6783,90.715,3712.0
2015-08-18 13:40:00,98.73,98.76,98.66,98.66,4038.0,90.7242,90.7518,90.6599,90.6599,4038.0
2015-08-18 13:45:00,98.65,98.66,98.6,98.63,1400.0,90.6507,90.6599,90.6048,90.6323,1400.0
2015-08-18 13:50:00,98.58,98.59,98.5,98.56,3759.0,90.5864,90.5956,90.5129,90.568,3759.0
2015-08-18 13:55:00,98.65,98.65,98.5,98.5,2900.0,90.6507,90.6507,90.5129,90.5129,2900.0
2015-08-18 14:00:00,98.49,98.51,98.42,98.47,2827.0,90.5037,90.5221,90.4394,90.4853,2827.0
2015-08-18 14:05:00,98.46,98.56,98.45,98.56,2200.0,90.4761,90.568,90.4669,90.568,2200.0
2015-08-18 14:10:00,98.58,98.63,98.51,98.62,5318.0,90.5864,90.6323,90.5221,90.6232,5318.0
2015-08-18 14:15:00,98.65,98.76,98.65,98.68,5788.0,90.6507,90.7518,90.6507,90.6783,5788.0
2015-08-18 14:20:00,98.69,98.71,98.63,98.64,5780.0,90.6875,90.7059,90.6323,90.6415,5780.0
2015-08-18 14:25:00,98.62,98.68,98.57,98.64,5452.0,90.6232,90.6783,90.5772,90.6415,5452.0
2015-08-18 14:30:00,98.58,98.68,98.58,98.66,14705.0,90.5864,90.6783,90.5864,90.6599,14705.0
2015-08-18 14:35:00,98.66,98.77,98.66,98.77,5223.0,90.6599,90.761,90.6599,90.761,5223.0
2015-08-18 14:40:00,98.75,98.76,98.68,98.69,6598.0,90.7426,90.7518,90.6783,90.6875,6598.0
2015-08-18 14:45:00,98.69,98.76,98.65,98.76,4997.0,90.6875,90.7518,90.6507,90.7518,4997.0
2015-08-18 14:50:00,98.75,98.75,98.66,98.7,19072.0,90.7426,90.7426,90.6599,90.6967,19072.0
2015-08-18 14:55:00,98.7,98.77,98.67,98.74,14986.0,90.6967,90.761,90.6691,90.7334,14986.0
2015-08-18 15:00:00,98.71,98.78,98.69,98.78,11820.0,90.7059,90.7702,90.6875,90.7702,11820.0
2015-08-18 15:05:00,98.77,98.81,98.76,98.79,7026.0,90.761,90.7978,90.7518,90.7794,7026.0
2015-08-18 15:10:00,98.78,98.86,98.78,98.85,7510.0,90.7702,90.8437,90.7702,90.8345,7510.0
2015-08-18 15:15:00,98.85,98.99,98.84,98.97,9158.0,90.8345,90.9632,90.8253,90.9448,9158.0
2015-08-18 15:20:00,98.99,99.05,98.96,99.01,11100.0,90.9632,91.0183,90.9356,90.9815,11100.0
2015-08-18 15:25:00,99.02,99.09,98.97,99.09,8558.0,90.9907,91.055,90.9448,91.055,8558.0
2015-08-18 15:30:00,99.1,99.1,98.93,98.96,9526.0,91.0642,91.0642,90.908,90.9356,9526.0
2015-08-18 15:35:00,98.97,99.04,98.97,99.03,8131.0,90.9448,91.0091,90.9448,90.9999,8131.0
2015-08-18 15:40:00,99.02,99.02,98.9,98.93,25196.0,90.9907,90.9907,90.8805,90.908,25196.0
2015-08-18 15:45:00,98.92,98.96,98.89,98.92,11292.0,90.8988,90.9356,90.8713,90.8988,11292.0
2015-08-18 15:50:00,98.92,99.02,98.89,99.02,19216.0,90.8988,90.9907,90.8713,90.9907,19216.0
2015-08-18 15:55:00,99.03,99.13,98.99,99.04,43168.0,90.9999,91.0918,90.9632,91.0091,43168.0
2015-08-19 09:30:00,98.39,98.86,97.97,98.28,6240.0,90.4118,90.8437,90.0259,90.3107,6240.0
2015-08-19 09:35:00,98.27,98.33,98.1,98.17,6510.0,90.3015,90.3567,90.1453,90.2096,6510.0
2015-08-19 09:40:00,98.15,98.32,97.92,97.97,12552.0,90.1913,90.3475,89.9799,90.0259,12552.0
2015-08-19 09:45:00,97.96,98.0,97.75,97.75,8563.0,90.0167,90.0534,89.8237,89.8237,8563.0
2015-08-19 09:50:00,97.79,97.87,97.74,97.74,8578.0,89.8605,89.934,89.8145,89.8145,8578.0
2015-08-19 09:55:00,97.78,97.86,97.68,97.68,7300.0,89.8513,89.9248,89.7594,89.7594,7300.0
2015-08-19 10:00:00,97.68,97.88,97.56,97.86,9756.0,89.7594,89.9432,89.6491,89.9248,9756.0
2015-08-19 10:05:00,97.92,98.11,97.92,98.09,3000.0,89.9799,90.1545,89.9799,90.1361,3000.0
2015-08-19 10:10:00,98.08,98.24,98.04,98.05,6554.0,90.1269,90.274,90.0902,90.0994,6554.0
2015-08-19 10:15:00,98.07,98.09,97.92,97.92,8450.0,90.1178,90.1361,89.9799,89.9799,8450.0
2015-08-19 10:20:00,97.95,98.03,97.93,98.03,5885.0,90.0075,90.081,89.9891,90.081,5885.0
2015-08-19 10:25:00,98.14,98.14,98.0,98.0,1200.0,90.1821,90.1821,90.0534,90.0534,1200.0
2015-08-19 10:30:00,98.11,98.11,97.98,98.02,1200.0,90.1545,90.1545,90.0351,90.0718,1200.0
2015-08-19 10:35:00,98.01,98.14,97.84,97.84,1000.0,90.0626,90.1821,89.9064,89.9064,1000.0
2015-08-19 10:40:00,97.89,97.91,97.72,97.73,4200.0,89.9524,89.9707,89.7961,89.8053,4200.0
2015-08-19 10:45:00,97.71,97.71,97.45,97.5,12760.0,89.7869,89.7869,89.548,89.594,12760.0
2015-08-19 10:50:00,97.42,97.59,97.42,97.59,1600.0,89.5205,89.6767,89.5205,89.6767,1600.0
2015-08-19 10:55:00,97.56,97.57,97.28,97.32,13028.0,89.6491,89.6583,89.3918,89.4286,13028.0
2015-08-19 11:00:00,97.36,97.52,97.32,97.52,4800.0,89.4653,89.6124,89.4286,89.6124,4800.0
2015-08-19 11:05:00,97.53,97.6,97.47,97.49,5138.0,89.6215,89.6859,89.5664,89.5848,5138.0
2015-08-19 11:10:00,97.47,97.48,97.4,97.4,1300.0,89.5664,89.5756,89.5021,89.5021,1300.0
2015-08-19 11:15:00,97.38,97.4,97.28,97.38,5900.0,89.4837,89.5021,89.3918,89.4837,5900.0
2015-08-19 11:20:00,97.34,97.36,97.3,97.33,2700.0,89.4469,89.4653,89.4102,89.4378,2700.0
2015-08-19 11:25:00,97.35,97.54,97.24,97.24,10644.0,89.4561,89.6307,89.3551,89.3551,10644.0
2015-08-19 11:30:00,97.24,97.38,97.24,97.38,5400.0,89.3551,89.4837,89.3551,89.4837,5400.0
2015-08-19 11:35:00,97.33,97.66,97.32,97.65,25266.0,89.4378,89.741,89.4286,89.7318,25266.0
2015-08-19 11:40:00,97.64,97.66,97.41,97.47,12257.0,89.7226,89.741,89.5113,89.5664,12257.0
2015-08-19 11:45:00,97.41,97.45,97.2,97.2,7899.0,89.5113,89.548,89.3183,89.3183,7899.0
2015-08-19 11:50:00,97.22,97.27,97.14,97.22,4442.0,89.3367,89.3826,89.2632,89.3367,4442.0
2015-08-19 11:55:00,97.27,97.27,97.0,97.03,15475.0,89.3826,89.3826,89.1345,89.1621,15475.0
2015-08-19 12:00:00,97.08,97.08,96.94,96.98,5558.0,89.208,89.208,89.0794,89.1161,5558.0
2015-08-19 12:05:00,96.93,96.97,96.85,96.92,5622.0,89.0702,89.107,88.9967,89.061,5622.0
2015-08-19 12:10:00,96.86,96.88,96.69,96.7,4789.0,89.0059,89.0242,88.8497,88.8588,4789.0
2015-08-19 12:15:00,96.76,96.76,96.5,96.53,13594.0,88.914,88.914,88.6751,88.7026,13594.0
2015-08-19 12:20:00,96.52,96.55,96.48,96.53,4200.0,88.6934,88.721,88.6567,88.7026,4200.0
2015-08-19 12:25:00,96.49,96.5,96.24,96.31,9300.0,88.6659,88.6751,88.4361,88.5005,9300.0
2015-08-19 12:30:00,96.31,96.45,96.3,96.37,6282.0,88.5005,88.6291,88.4913,88.5556,6282.0
2015-08-19 12:35:00,96.34,96.61,96.34,96.61,3781.0,88.528,88.7761,88.528,88.7761,3781.0
2015-08-19 12:40:00,96.59,96.7,96.55,96.55,10950.0,88.7578,88.8588,88.721,88.721,10950.0
2015-08-19 12:45:00,96.55,96.63,96.54,96.6,5761.0,88.721,88.7945,88.7118,88.767,5761.0
2015-08-19 12:50:00,96.61,96.61,96.34,96.34,5350.0,88.7761,88.7761,88.528,88.528,5350.0
2015-08-19 12:55:00,96.34,96.36,96.27,96.35,3949.0,88.528,88.5464,88.4637,88.5372,3949.0
2015-08-19 13:00:00,96.43,96.56,96.43,96.54,4950.0,88.6107,88.7302,88.6107,88.7118,4950.0
2015-08-19 13:05:00,96.61,96.67,96.58,96.67,4500.0,88.7761,88.8313,88.7486,88.8313,4500.0
2015-08-19 13:10:00,96.63,96.75,96.63,96.74,2800.0,88.7945,88.9048,88.7945,88.8956,2800.0
2015-08-19 13:15:00,96.78,96.78,96.74,96.75,1623.0,88.9324,88.9324,88.8956,88.9048,1623.0
2015-08-19 13:20:00,96.74,96.74,96.62,96.62,3500.0,88.8956,88.8956,88.7853,88.7853,3500.0
2015-08-19 13:25:00,96.64,96.68,96.52,96.52,6436.0,88.8037,88.8405,88.6934,88.6934,6436.0
2015-08-19 13:30:00,96.57,96.58,96.52,96.57,1426.0,88.7394,88.7486,88.6934,88.7394,1426.0
2015-08-19 13:35:00,96.57,96.62,96.49,96.52,4700.0,88.7394,88.7853,88.6659,88.6934,4700.0
2015-08-19 13:40:00,96.54,96.66,96.54,96.61,1800.0,88.7118,88.8221,88.7118,88.7761,1800.0
2015-08-19 13:45:00,96.65,96.93,96.63,96.88,5944.0,88.8129,89.0702,88.7945,89.0242,5944.0
2015-08-19 13:50:00,96.85,96.85,96.61,96.61,7154.0,88.9967,88.9967,88.7761,88.7761,7154.0
2015-08-19 13:55:00,96.65,96.7,96.56,96.63,5626.0,88.8129,88.8588,88.7302,88.7945,5626.0
2015-08-19 14:00:00,96.66,96.83,96.63,96.83,4304.0,88.8221,88.9783,88.7945,88.9783,4304.0
2015-08-19 14:05:00,96.85,97.11,96.85,97.02,2822.0,88.9967,89.2356,88.9967,89.1529,2822.0
2015-08-19 14:10:00,97.08,97.45,97.03,97.44,18248.0,89.208,89.548,89.1621,89.5388,18248.0
2015-08-19 14:15:00,97.44,97.44,97.1,97.18,5758.0,89.5388,89.5388,89.2264,89.2999,5758.0
2015-08-19 14:20:00,97.18,97.32,97.15,97.28,5400.0,89.2999,89.4286,89.2724,89.3918,5400.0
2015-08-19 14:25:00,97.24,97.24,97.06,97.08,1800.0,89.3551,89.3551,89.1897,89.208,1800.0
2015-08-19 14:30:00,97.1,97.11,96.97,97.01,4479.0,89.2264,89.2356,89.107,89.1437,4479.0
2015-08-19 14:35:00,97.01,97.06,96.98,97.01,3729.0,89.1437,89.1897,89.1161,89.1437,3729.0
2015-08-19 14:40:00,97.01,97.04,96.84,96.85,8397.0,89.1437,89.1713,88.9875,88.9967,8397.0
2015-08-19 14:45:00,96.88,96.91,96.68,96.9,2234.0,89.0242,89.0518,88.8405,89.0426,2234.0
2015-08-19 14:50:00,96.86,96.89,96.76,96.79,2297.0,89.0059,89.0334,88.914,88.9415,2297.0
2015-08-19 14:55:00,96.72,96.74,96.53,96.72,8892.0,88.8772,88.8956,88.7026,88.8772,8892.0
2015-08-19 15:00:00,96.74,96.79,96.69,96.76,8436.0,88.8956,88.9415,88.8497,88.914,8436.0
2015-08-19 15:05:00,96.78,96.99,96.77,96.94,4500.0,88.9324,89.1253,88.9232,89.0794,4500.0
2015-08-19 15:10:00,96.89,96.97,96.87,96.92,11380.0,89.0334,89.107,89.0151,89.061,11380.0
2015-08-19 15:15:00,96.92,96.92,96.83,96.89,5925.0,89.061,89.061,88.9783,89.0334,5925.0
2015-08-19 15:20:00,96.88,97.03,96.82,96.95,10509.0,89.0242,89.1621,88.9691,89.0886,10509.0
2015-08-19 15:25:00,96.97,97.02,96.95,96.97,2100.0,89.107,89.1529,89.0886,89.107,2100.0
2015-08-19 15:30:00,97.0,97.04,96.96,96.99,5038.0,89.1345,89.1713,89.0978,89.1253,5038.0
2015-08-19 15:35:00,96.98,96.98,96.8,96.83,4278.0,89.1161,89.1161,88.9507,88.9783,4278.0
2015-08-19 15:40:00,96.82,97.02,96.82,97.01,6421.0,88.9691,89.1529,88.9691,89.1437,6421.0
2015-08-19 15:45:00,96.93,97.04,96.9,96.98,11341.0,89.0702,89.1713,89.0426,89.1161,11341.0
2015-08-19 15:50:00,96.94,97.0,96.9,96.94,8016.0,89.0794,89.1345,89.0426,89.0794,8016.0
2015-08-19 15:55:00,96.94,97.01,96.78,96.78,32713.0,89.0794,89.1437,88.9324,88.9324,32713.0
2015-08-20 09:30:00,95.9,96.38,95.26,95.64,5459.0,88.1237,88.5648,87.5356,87.8848,5459.0
2015-08-20 09:35:00,95.41,96.3,95.41,96.12,12566.0,87.6734,88.4913,87.6734,88.3259,12566.0
2015-08-20 09:40:00,96.08,96.15,95.85,95.98,2356.0,88.2891,88.3534,88.0778,88.1972,2356.0
2015-08-20 09:45:00,95.9,96.04,95.5,95.76,6574.0,88.1237,88.2524,87.7562,87.9951,6574.0
2015-08-20 09:50:00,95.68,95.88,95.56,95.74,6688.0,87.9216,88.1053,87.8113,87.9767,6688.0
2015-08-20 09:55:00,95.66,95.73,95.35,95.46,6036.0,87.9032,87.9675,87.6183,87.7194,6036.0
2015-08-20 10:00:00,95.33,95.33,94.89,94.92,9198.0,87.5999,87.5999,87.1956,87.2232,9198.0
2015-08-20 10:05:00,95.0,95.32,94.98,95.26,19790.0,87.2967,87.5907,87.2783,87.5356,19790.0
2015-08-20 10:10:00,95.27,95.29,95.09,95.26,11053.0,87.5448,87.5632,87.3794,87.5356,11053.0
2015-08-20 10:15:00,95.35,95.43,95.06,95.06,11609.0,87.6183,87.6918,87.3518,87.3518,11609.0
2015-08-20 10:20:00,95.03,95.03,94.53,94.72,50215.0,87.3243,87.3243,86.8648,87.0394,50215.0
2015-08-20 10:25:00,94.72,94.97,94.71,94.94,11235.0,87.0394,87.2691,87.0302,87.2416,11235.0
2015-08-20 10:30:00,94.94,95.19,94.89,95.19,18419.0,87.2416,87.4713,87.1956,87.4713,18419.0
2015-08-20 10:35:00,95.19,95.27,94.96,95.18,14497.0,87.4713,87.5448,87.2599,87.4621,14497.0
2015-08-20 10:40:00,95.16,95.28,95.04,95.19,8300.0,87.4437,87.554,87.3335,87.4713,8300.0
2015-08-20 10:45:00,95.22,95.52,95.19,95.52,1892.0,87.4989,87.7745,87.4713,87.7745,1892.0
2015-08-20 10:50:00,95.55,95.58,95.45,95.45,3522.0,87.8021,87.8297,87.7102,87.7102,3522.0
2015-08-20 10:55:00,95.51,95.51,95.18,95.22,3369.0,87.7653,87.7653,87.4621,87.4989,3369.0
2015-08-20 11:00:00,95.17,95.41,95.15,95.32,5200.0,87.4529,87.6734,87.4345,87.5907,5200.0
2015-08-20 11:05:00,95.28,95.35,95.15,95.16,3967.0,87.554,87.6183,87.4345,87.4437,3967.0
2015-08-20 11:10:00,95.23,95.37,95.2,95.21,5400.0,87.508,87.6367,87.4805,87.4897,5400.0
2015-08-20 11:15:00,95.13,95.24,95.12,95.14,4456.0,87.4162,87.5172,87.407,87.4253,4456.0
2015-08-20 11:20:00,95.13,95.19,95.06,95.19,4125.0,87.4162,87.4713,87.3518,87.4713,4125.0
2015-08-20 11:25:00,95.2,95.38,95.2,95.28,2577.0,87.4805,87.6459,87.4805,87.554,2577.0
2015-08-20 11:30:00,95.23,95.23,95.08,95.18,1900.0,87.508,87.508,87.3702,87.4621,1900.0
2015-08-20 11:35:00,95.11,95.28,95.1,95.22,3438.0,87.3978,87.554,87.3886,87.4989,3438.0
2015-08-20 11:40:00,95.23,95.34,95.19,95.22,3251.0,87.508,87.6091,87.4713,87.4989,3251.0
2015-08-20 11:45:00,95.23,95.28,95.13,95.19,8766.0,87.508,87.554,87.4162,87.4713,8766.0
2015-08-20 11:50:00,95.21,95.21,95.1,95.18,1552.0,87.4897,87.4897,87.3886,87.4621,1552.0
2015-08-20 11:55:00,95.17,95.38,95.17,95.38,1500.0,87.4529,87.6459,87.4529,87.6459,1500.0
2015-08-20 12:00:00,95.38,95.38,95.12,95.13,21243.0,87.6459,87.6459,87.407,87.4162,21243.0
2015-08-20 12:05:00,95.1,95.1,95.01,95.06,2100.0,87.3886,87.3886,87.3059,87.3518,2100.0
2015-08-20 12:10:00,95.12,95.13,95.11,95.13,300.0,87.407,87.4162,87.3978,87.4162,300.0
2015-08-20 12:15:00,95.01,95.07,94.9,95.07,2169.0,87.3059,87.361,87.2048,87.361,2169.0
2015-08-20 12:20:00,95.08,95.08,94.86,94.86,2200.0,87.3702,87.3702,87.168,87.168,2200.0
2015-08-20 12:25:00,94.94,94.96,94.8,94.8,2200.0,87.2416,87.2599,87.1129,87.1129,2200.0
2015-08-20 12:30:00,94.82,94.94,94.78,94.9,1600.0,87.1313,87.2416,87.0945,87.2048,1600.0
2015-08-20 12:35:00,94.83,95.02,94.81,94.81,3751.0,87.1405,87.3151,87.1221,87.1221,3751.0
2015-08-20 12:40:00,94.8,94.87,94.78,94.87,400.0,87.1129,87.1772,87.0945,87.1772,400.0
2015-08-20 12:45:00,94.77,94.77,94.57,94.65,8840.0,87.0853,87.0853,86.9016,86.9751,8840.0
2015-08-20 12:50:00,94.66,94.66,94.47,94.52,4400.0,86.9843,86.9843,86.8097,86.8556,4400.0
2015-08-20 12:55:00,94.47,94.47,94.11,94.13,35295.0,86.8097,86.8097,86.4789,86.4972,35295.0
2015-08-20 13:00:00,94.1,94.28,94.01,94.03,29417.0,86.4697,86.6351,86.387,86.4053,29417.0
2015-08-20 13:05:00,94.1,94.21,94.05,94.09,13211.0,86.4697,86.5708,86.4237,86.4605,13211.0
2015-08-20 13:10:00,94.09,94.12,93.94,93.94,23962.0,86.4605,86.4881,86.3226,86.3226,23962.0
2015-08-20 13:15:00,93.94,94.18,93.94,94.02,31652.0,86.3226,86.5432,86.3226,86.3962,31652.0
2015-08-20 13:20:00,94.02,94.07,93.9,94.01,36771.0,86.3962,86.4421,86.2859,86.387,36771.0
2015-08-20 13:25:00,94.01,94.06,93.82,93.87,66771.0,86.387,86.4329,86.2124,86.2583,66771.0
2015-08-20 13:30:00,93.87,94.03,93.79,93.83,28235.0,86.2583,86.4053,86.1848,86.2216,28235.0
2015-08-20 13:35:00,93.84,93.84,93.64,93.64,8143.0,86.2308,86.2308,86.047,86.047,8143.0
2015-08-20 13:40:00,93.61,93.75,93.42,93.51,35535.0,86.0194,86.1481,85.8448,85.9275,35535.0
2015-08-20 13:45:00,93.55,93.61,93.43,93.55,28694.0,85.9643,86.0194,85.854,85.9643,28694.0
2015-08-20 13:50:00,93.6,93.62,93.5,93.59,39599.0,86.0102,86.0286,85.9183,86.001,39599.0
2015-08-20 13:55:00,93.58,93.66,93.49,93.66,29638.0,85.9918,86.0654,85.9091,86.0654,29638.0
2015-08-20 14:00:00,93.66,93.66,93.59,93.62,5647.0,86.0654,86.0654,86.001,86.0286,5647.0
2015-08-20 14:05:00,93.58,93.61,93.41,93.55,9516.0,85.9918,86.0194,85.8356,85.9643,9516.0
2015-08-20 14:10:00,93.48,93.6,93.48,93.48,12025.0,85.8999,86.0102,85.8999,85.8999,12025.0
2015-08-20 14:15:00,93.49,93.54,93.43,93.51,12160.0,85.9091,85.9551,85.854,85.9275,12160.0
2015-08-20 14:20:00,93.53,93.59,93.49,93.58,17665.0,85.9459,86.001,85.9091,85.9918,17665.0
2015-08-20 14:25:00,93.58,93.58,93.47,93.52,5218.0,85.9918,85.9918,85.8908,85.9367,5218.0
2015-08-20 14:30:00,93.49,93.5,93.33,93.36,6385.0,85.9091,85.9183,85.7621,85.7897,6385.0
2015-08-20 14:35:00,93.35,93.48,93.32,93.42,4070.0,85.7805,85.8999,85.7529,85.8448,4070.0
2015-08-20 14:40:00,93.44,93.44,93.27,93.3,16756.0,85.8632,85.8632,85.707,85.7345,16756.0
2015-08-20 14:45:00,93.29,93.31,93.19,93.2,6445.0,85.7254,85.7437,85.6335,85.6427,6445.0
2015-08-20 14:50:00,93.2,93.41,93.17,93.37,5477.0,85.6427,85.8356,85.6151,85.7989,5477.0
2015-08-20 14:55:00,93.33,93.5,93.33,93.37,7732.0,85.7621,85.9183,85.7621,85.7989,7732.0
2015-08-20 15:00:00,93.36,93.49,93.34,93.49,5555.0,85.7897,85.9091,85.7713,85.9091,5555.0
2015-08-20 15:05:00,93.49,93.6,93.48,93.56,23917.0,85.9091,86.0102,85.8999,85.9735,23917.0
2015-08-20 15:10:00,93.58,93.6,93.47,93.56,11944.0,85.9918,86.0102,85.8908,85.9735,11944.0
2015-08-20 15:15:00,93.56,93.57,93.41,93.51,9311.0,85.9735,85.9826,85.8356,85.9275,9311.0
2015-08-20 15:20:00,93.52,93.59,93.49,93.59,12576.0,85.9367,86.001,85.9091,86.001,12576.0
2015-08-20 15:25:00,93.59,93.93,93.54,93.9,15461.0,86.001,86.3135,85.9551,86.2859,15461.0
2015-08-20 15:30:00,93.87,93.91,93.76,93.8,22098.0,86.2583,86.2951,86.1572,86.194,22098.0
2015-08-20 15:35:00,93.79,93.79,93.61,93.64,21673.0,86.1848,86.1848,86.0194,86.047,21673.0
2015-08-20 15:40:00,93.64,93.75,93.54,93.75,24989.0,86.047,86.1481,85.9551,86.1481,24989.0
2015-08-20 15:45:00,93.72,93.73,93.48,93.48,28386.0,86.1205,86.1297,85.8999,85.8999,28386.0
2015-08-20 15:50:00,93.48,93.48,93.37,93.45,22563.0,85.8999,85.8999,85.7989,85.8724,22563.0
2015-08-20 15:55:00,93.45,93.54,93.31,93.39,62705.0,85.8724,85.9551,85.7437,85.8172,62705.0
2015-08-21 09:30:00,92.5,92.5,91.76,91.8,46642.0,85.0921,85.0921,84.4114,84.4482,46642.0
2015-08-21 09:35:00,91.85,92.23,91.83,92.19,9977.0,84.4942,84.8438,84.4758,84.807,9977.0
2015-08-21 09:40:00,92.2,92.28,91.97,92.14,8083.0,84.8162,84.8898,84.6046,84.761,8083.0
2015-08-21 09:45:00,92.22,92.31,91.97,92.17,23733.0,84.8346,84.9174,84.6046,84.7886,23733.0
2015-08-21 09:50:00,92.19,92.52,92.15,92.52,10378.0,84.807,85.1105,84.7702,85.1105,10378.0
2015-08-21 09:55:00,92.52,92.86,92.49,92.67,7300.0,85.1105,85.4233,85.0829,85.2485,7300.0
2015-08-21 10:00:00,92.66,92.91,92.66,92.69,3738.0,85.2393,85.4693,85.2393,85.2669,3738.0
2015-08-21 10:05:00,92.76,93.05,92.67,92.87,18503.0,85.3313,85.5981,85.2485,85.4325,18503.0
2015-08-21 10:10:00,92.81,92.89,92.75,92.82,11192.0,85.3773,85.4509,85.3221,85.3865,11192.0
2015-08-21 10:15:00,92.74,92.83,92.67,92.81,6646.0,85.3129,85.3957,85.2485,85.3773,6646.0
2015-08-21 10:20:00,92.71,92.87,92.57,92.62,10399.0,85.2853,85.4325,85.1565,85.2025,10399.0
2015-08-21 10:25:00,92.58,92.59,92.44,92.47,3470.0,85.1657,85.1749,85.037,85.0645,3470.0
2015-08-21 10:30:00,92.45,92.45,92.13,92.22,1700.0,85.0462,85.0462,84.7518,84.8346,1700.0
2015-08-21 10:35:00,92.07,92.15,91.91,92.04,6398.0,84.6966,84.7702,84.5494,84.669,6398.0
2015-08-21 10:40:00,92.02,92.16,91.92,92.03,6845.0,84.6506,84.7794,84.5586,84.6598,6845.0
2015-08-21 10:45:00,91.98,92.02,91.83,91.83,6800.0,84.6138,84.6506,84.4758,84.4758,6800.0
2015-08-21 10:50:00,91.84,92.04,91.82,92.0,5206.0,84.485,84.669,84.4666,84.6322,5206.0
2015-08-21 10:55:00,91.95,91.98,91.71,91.86,11606.0,84.5862,84.6138,84.3654,84.5034,11606.0
2015-08-21 11:00:00,91.84,91.87,91.74,91.81,15711.0,84.485,84.5126,84.393,84.4574,15711.0
2015-08-21 11:05:00,91.77,91.85,91.64,91.64,7998.0,84.4206,84.4942,84.301,84.301,7998.0
2015-08-21 11:10:00,91.63,91.63,91.15,91.33,12498.0,84.2918,84.2918,83.8503,84.0158,12498.0
2015-08-21 11:15:00,91.3,91.52,91.29,91.46,5047.0,83.9882,84.1906,83.979,84.1354,5047.0
2015-08-21 11:20:00,91.46,91.47,91.05,91.13,15789.0,84.1354,84.1446,83.7583,83.8319,15789.0
2015-08-21 11:25:00,91.16,91.47,91.16,91.44,8500.0,83.8595,84.1446,83.8595,84.117,8500.0
2015-08-21 11:30:00,91.33,91.47,91.25,91.31,3147.0,84.0158,84.1446,83.9423,83.9974,3147.0
2015-08-21 11:35:00,91.23,91.3,91.03,91.04,7737.0,83.9239,83.9882,83.7399,83.7491,7737.0
2015-08-21 11:40:00,91.0,91.07,90.8,91.07,9414.0,83.7123,83.7767,83.5283,83.7767,9414.0
2015-08-21 11:45:00,91.1,91.1,91.01,91.09,3825.0,83.8043,83.8043,83.7215,83.7951,3825.0
2015-08-21 11:50:00,91.08,91.2,91.03,91.16,15832.0,83.7859,83.8963,83.7399,83.8595,15832.0
2015-08-21 11:55:00,91.13,91.45,91.08,91.41,7751.0,83.8319,84.1262,83.7859,84.0894,7751.0
2015-08-21 12:00:00,91.37,91.51,91.31,91.49,2150.0,84.0526,84.1814,83.9974,84.163,2150.0
2015-08-21 12:05:00,91.49,92.01,91.46,92.0,14500.0,84.163,84.6414,84.1354,84.6322,14500.0
2015-08-21 12:10:00,92.01,92.09,91.9,91.9,8313.0,84.6414,84.715,84.5402,84.5402,8313.0
2015-08-21 12:15:00,91.94,92.08,91.84,92.07,8578.0,84.577,84.7058,84.485,84.6966,8578.0
2015-08-21 12:20:00,92.07,92.09,91.85,91.9,8292.0,84.6966,84.715,84.4942,84.5402,8292.0
2015-08-21 12:25:00,91.93,92.13,91.9,92.05,10417.0,84.5678,84.7518,84.5402,84.6782,10417.0
2015-08-21 12:30:00,92.05,92.23,92.04,92.16,4800.0,84.6782,84.8438,84.669,84.7794,4800.0
2015-08-21 12:35:00,92.11,92.14,91.99,92.01,7218.0,84.7334,84.761,84.623,84.6414,7218.0
2015-08-21 12:40:00,91.93,91.93,91.75,91.86,13789.0,84.5678,84.5678,84.4022,84.5034,13789.0
2015-08-21 12:45:00,91.87,91.98,91.72,91.96,11249.0,84.5126,84.6138,84.3746,84.5954,11249.0
2015-08-21 12:50:00,91.99,92.0,91.51,91.57,24123.0,84.623,84.6322,84.1814,84.2366,24123.0
2015-08-21 12:55:00,91.56,91.57,91.39,91.39,3050.0,84.2274,84.2366,84.071,84.071,3050.0
2015-08-21 13:00:00,91.5,91.55,91.22,91.27,4000.0,84.1722,84.2182,83.9147,83.9607,4000.0
2015-08-21 13:05:00,91.24,91.4,91.24,91.31,2900.0,83.9331,84.0802,83.9331,83.9974,2900.0
2015-08-21 13:10:00,91.38,91.47,91.33,91.39,2600.0,84.0618,84.1446,84.0158,84.071,2600.0
2015-08-21 13:15:00,91.45,91.48,91.37,91.38,4100.0,84.1262,84.1538,84.0526,84.0618,4100.0
2015-08-21 13:20:00,91.4,91.53,91.4,91.48,18232.0,84.0802,84.1998,84.0802,84.1538,18232.0
2015-08-21 13:25:00,91.47,91.57,91.4,91.51,14119.0,84.1446,84.2366,84.0802,84.1814,14119.0
2015-08-21 13:30:00,91.52,91.56,91.29,91.39,5200.0,84.1906,84.2274,83.979,84.071,5200.0
2015-08-21 13:35:00,91.39,91.87,91.36,91.86,4430.0,84.071,84.5126,84.0434,84.5034,4430.0
2015-08-21 13:40:00,91.87,92.16,91.87,92.16,9100.0,84.5126,84.7794,84.5126,84.7794,9100.0
2015-08-21 13:45:00,92.07,92.11,91.85,92.05,7270.0,84.6966,84.7334,84.4942,84.6782,7270.0
2015-08-21 13:50:00,92.0,92.12,91.96,92.12,14753.0,84.6322,84.7426,84.5954,84.7426,14753.0
2015-08-21 13:55:00,92.13,92.33,92.12,92.33,6990.0,84.7518,84.9358,84.7426,84.9358,6990.0
2015-08-21 14:00:00,92.33,92.67,92.28,92.67,7450.0,84.9358,85.2485,84.8898,85.2485,7450.0
2015-08-21 14:05:00,92.66,92.78,92.5,92.77,9152.0,85.2393,85.3497,85.0921,85.3405,9152.0
2015-08-21 14:10:00,92.69,92.75,92.4,92.44,8622.0,85.2669,85.3221,85.0002,85.037,8622.0
2015-08-21 14:15:00,92.43,92.48,92.13,92.25,24689.0,85.0278,85.0737,84.7518,84.8622,24689.0
2015-08-21 14:20:00,92.24,92.33,92.15,92.19,4711.0,84.853,84.9358,84.7702,84.807,4711.0
2015-08-21 14:25:00,92.13,92.26,92.13,92.2,3900.0,84.7518,84.8714,84.7518,84.8162,3900.0
2015-08-21 14:30:00,92.22,92.25,92.17,92.22,7600.0,84.8346,84.8622,84.7886,84.8346,7600.0
2015-08-21 14:35:00,92.16,92.22,91.94,92.02,19298.0,84.7794,84.8346,84.577,84.6506,19298.0
2015-08-21 14:40:00,92.03,92.23,91.97,92.06,13266.0,84.6598,84.8438,84.6046,84.6874,13266.0
2015-08-21 14:45:00,92.04,92.05,91.91,91.96,14511.0,84.669,84.6782,84.5494,84.5954,14511.0
2015-08-21 14:50:00,92.0,92.04,91.81,91.87,32722.0,84.6322,84.669,84.4574,84.5126,32722.0
2015-08-21 14:55:00,91.85,91.95,91.85,91.9,23400.0,84.4942,84.5862,84.4942,84.5402,23400.0
2015-08-21 15:00:00,91.9,92.27,91.85,92.27,23818.0,84.5402,84.8806,84.4942,84.8806,23818.0
2015-08-21 15:05:00,92.27,92.31,92.13,92.14,29919.0,84.8806,84.9174,84.7518,84.761,29919.0
2015-08-21 15:10:00,92.13,92.17,91.66,91.66,17055.0,84.7518,84.7886,84.3194,84.3194,17055.0
2015-08-21 15:15:00,91.64,91.97,91.42,91.97,13825.0,84.301,84.6046,84.0986,84.6046,13825.0
2015-08-21 15:20:00,91.91,92.16,91.85,92.1,13790.0,84.5494,84.7794,84.4942,84.7242,13790.0
2015-08-21 15:25:00,92.16,92.16,91.95,92.09,19238.0,84.7794,84.7794,84.5862,84.715,19238.0
2015-08-21 15:30:00,92.06,92.1,91.86,91.95,22156.0,84.6874,84.7242,84.5034,84.5862,22156.0
2015-08-21 15:35:00,91.94,92.0,91.82,92.0,15910.0,84.577,84.6322,84.4666,84.6322,15910.0
2015-08-21 15:40:00,92.01,92.29,92.01,92.29,27469.0,84.6414,84.899,84.6414,84.899,27469.0
2015-08-21 15:45:00,92.25,92.31,91.95,92.23,35378.0,84.8622,84.9174,84.5862,84.8438,35378.0
2015-08-21 15:50:00,92.22,92.29,91.87,91.9,29222.0,84.8346,84.899,84.5126,84.5402,29222.0
2015-08-21 15:55:00,91.84,91.93,91.61,91.71,66169.0,84.485,84.5678,84.2734,84.3654,66169.0
2015-08-24 09:30:00,87.06,87.53,86.96,86.96,1200.0,80.0878,80.5202,79.9958,79.9958,1200.0
2015-08-24 09:35:00,87.13,87.4,86.59,87.32,5609.0,80.1522,80.4006,79.6554,80.327,5609.0
2015-08-24 09:40:00,87.87,89.06,87.75,88.8,47803.0,80.8329,81.9276,80.7225,81.6885,47803.0
2015-08-24 09:45:00,88.91,88.91,87.75,87.75,25098.0,81.7897,81.7897,80.7225,80.7225,25098.0
2015-08-24 09:50:00,87.88,88.01,86.83,87.22,15675.0,80.8421,80.9617,79.8762,80.235,15675.0
2015-08-24 09:55:00,87.57,87.81,87.1,87.78,26142.0,80.557,80.7777,80.1246,80.7501,26142.0
2015-08-24 10:00:00,87.69,88.71,87.26,88.58,17775.0,80.6674,81.6057,80.2718,81.4861,17775.0
2015-08-24 10:05:00,88.66,88.98,88.06,88.67,25202.0,81.5597,81.854,81.0077,81.5689,25202.0
2015-08-24 10:10:00,88.8,88.98,88.57,88.72,11627.0,81.6885,81.854,81.4769,81.6149,11627.0
2015-08-24 10:15:00,88.75,89.31,88.68,89.16,15897.0,81.6425,82.1576,81.5781,82.0196,15897.0
2015-08-24 10:20:00,89.13,89.74,89.07,89.74,10559.0,81.992,82.5532,81.9368,82.5532,10559.0
2015-08-24 10:25:00,89.64,89.64,89.25,89.28,14369.0,82.4612,82.4612,82.1024,82.13,14369.0
2015-08-24 10:30:00,89.28,89.28,87.81,87.88,15068.0,82.13,82.13,80.7777,80.8421,15068.0
2015-08-24 10:35:00,87.84,88.91,87.75,88.8,16060.0,80.8053,81.7897,80.7225,81.6885,16060.0
2015-08-24 10:40:00,88.66,88.96,88.3,88.47,13798.0,81.5597,81.8356,81.2285,81.3849,13798.0
2015-08-24 10:45:00,88.67,88.86,88.52,88.73,8644.0,81.5689,81.7437,81.4309,81.6241,8644.0
2015-08-24 10:50:00,88.65,88.91,88.57,88.82,18933.0,81.5505,81.7897,81.4769,81.7069,18933.0
2015-08-24 10:55:00,88.61,88.85,88.49,88.77,12285.0,81.5137,81.7345,81.4033,81.6609,12285.0
2015-08-24 11:00:00,88.86,88.96,88.51,88.54,21894.0,81.7437,81.8356,81.4217,81.4493,21894.0
2015-08-24 11:05:00,88.52,88.71,88.41,88.48,37540.0,81.4309,81.6057,81.3297,81.3941,37540.0
2015-08-24 11:10:00,88.5,88.78,88.43,88.43,30692.0,81.4125,81.6701,81.3481,81.3481,30692.0
2015-08-24 11:15:00,88.4,88.51,88.16,88.3,10920.0,81.3205,81.4217,81.0997,81.2285,10920.0
2015-08-24 11:20:00,88.27,88.5,88.21,88.44,29582.0,81.2009,81.4125,81.1457,81.3573,29582.0
2015-08-24 11:25:00,88.43,88.65,88.36,88.5,13279.0,81.3481,81.5505,81.2837,81.4125,13279.0
2015-08-24 11:30:00,88.55,88.96,88.49,88.96,20839.0,81.4585,81.8356,81.4033,81.8356,20839.0
2015-08-24 11:35:00,88.95,89.32,88.93,89.32,11533.0,81.8264,82.1668,81.808,82.1668,11533.0
2015-08-24 11:40:00,89.34,89.62,89.22,89.62,16963.0,82.1852,82.4428,82.0748,82.4428,16963.0
2015-08-24 11:45:00,89.64,90.33,89.58,90.32,123398.0,82.4612,83.0959,82.406,83.0867,123398.0
2015-08-24 11:50:00,90.34,91.4,90.34,91.2,56664.0,83.1051,84.0802,83.1051,83.8963,56664.0
2015-08-24 11:55:00,91.18,91.51,91.08,91.25,87169.0,83.8779,84.1814,83.7859,83.9423,87169.0
2015-08-24 12:00:00,91.29,91.32,90.6,90.61,168021.0,83.979,84.0066,83.3443,83.3535,168021.0
2015-08-24 12:05:00,90.64,90.75,90.5,90.63,81620.0,83.3811,83.4823,83.2523,83.3719,81620.0
2015-08-24 12:10:00,90.64,91.26,90.62,90.85,28529.0,83.3811,83.9515,83.3627,83.5743,28529.0
2015-08-24 12:15:00,90.88,91.42,90.88,91.42,9250.0,83.6019,84.0986,83.6019,84.0986,9250.0
2015-08-24 12:20:00,91.43,91.77,91.29,91.68,21415.0,84.1078,84.4206,83.979,84.3378,21415.0
2015-08-24 12:25:00,91.77,91.92,91.69,91.75,19889.0,84.4206,84.5586,84.347,84.4022,19889.0
2015-08-24 12:30:00,91.75,91.75,91.43,91.43,10556.0,84.4022,84.4022,84.1078,84.1078,10556.0
2015-08-24 12:35:00,91.57,91.65,91.36,91.47,75000.0,84.2366,84.3102,84.0434,84.1446,75000.0
2015-08-24 12:40:00,91.44,91.63,91.42,91.48,46740.0,84.117,84.2918,84.0986,84.1538,46740.0
2015-08-24 12:45:00,91.49,91.59,90.91,90.91,34045.0,84.163,84.255,83.6295,83.6295,34045.0
2015-08-24 12:50:00,91.01,91.16,90.8,91.03,9414.0,83.7215,83.8595,83.5283,83.7399,9414.0
2015-08-24 12:55:00,91.02,91.22,90.88,91.0,12291.0,83.7307,83.9147,83.6019,83.7123,12291.0
2015-08-24 13:00:00,91.01,91.16,90.95,91.09,7978.0,83.7215,83.8595,83.6663,83.7951,7978.0
2015-08-24 13:05:00,91.09,91.38,91.05,91.3,21991.0,83.7951,84.0618,83.7583,83.9882,21991.0
2015-08-24 13:10:00,91.38,91.38,91.06,91.11,50058.0,84.0618,84.0618,83.7675,83.8135,50058.0
2015-08-24 13:15:00,91.11,91.3,91.06,91.22,7569.0,83.8135,83.9882,83.7675,83.9147,7569.0
2015-08-24 13:20:00,91.18,91.18,90.65,90.68,5400.0,83.8779,83.8779,83.3903,83.4179,5400.0
2015-08-24 13:25:00,90.64,90.67,90.44,90.56,7209.0,83.3811,83.4087,83.1971,83.3075,7209.0
2015-08-24 13:30:00,90.44,90.44,90.25,90.27,2734.0,83.1971,83.1971,83.0223,83.0407,2734.0
2015-08-24 13:35:00,90.23,90.25,89.86,89.99,7176.0,83.0039,83.0223,82.6636,82.7832,7176.0
2015-08-24 13:40:00,89.99,90.18,89.94,90.13,7450.0,82.7832,82.9579,82.7372,82.9119,7450.0
2015-08-24 13:45:00,89.99,90.21,89.92,90.15,7524.0,82.7832,82.9855,82.7188,82.9303,7524.0
2015-08-24 13:50:00,90.14,90.14,89.9,89.9,6301.0,82.9211,82.9211,82.7004,82.7004,6301.0
2015-08-24 13:55:00,89.84,89.87,89.42,89.42,8711.0,82.6452,82.6728,82.2588,82.2588,8711.0
2015-08-24 14:00:00,89.47,89.62,89.38,89.43,10830.0,82.3048,82.4428,82.222,82.268,10830.0
2015-08-24 14:05:00,89.43,89.44,89.06,89.06,10308.0,82.268,82.2772,81.9276,81.9276,10308.0
2015-08-24 14:10:00,89.1,89.13,88.73,88.73,17041.0,81.9644,81.992,81.6241,81.6241,17041.0
2015-08-24 14:15:00,88.72,88.76,88.35,88.69,51758.0,81.6149,81.6517,81.2745,81.5873,51758.0
2015-08-24 14:20:00,88.77,89.01,88.74,88.85,9919.0,81.6609,81.8816,81.6333,81.7345,9919.0
2015-08-24 14:25:00,88.63,88.72,88.42,88.48,11850.0,81.5321,81.6149,81.3389,81.3941,11850.0
2015-08-24 14:30:00,88.52,88.8,88.46,88.74,10167.0,81.4309,81.6885,81.3757,81.6333,10167.0
2015-08-24 14:35:00,88.74,89.0,88.74,88.92,5880.0,81.6333,81.8724,81.6333,81.7989,5880.0
2015-08-24 14:40:00,88.91,88.96,88.59,88.73,10207.0,81.7897,81.8356,81.4953,81.6241,10207.0
2015-08-24 14:45:00,88.6,88.6,88.1,88.26,23023.0,81.5045,81.5045,81.0445,81.1917,23023.0
2015-08-24 14:50:00,88.3,88.37,87.61,87.64,18460.0,81.2285,81.2929,80.5938,80.6214,18460.0
2015-08-24 14:55:00,87.53,87.82,87.43,87.52,17396.0,80.5202,80.7869,80.4282,80.511,17396.0
2015-08-24 15:00:00,87.5,87.78,87.33,87.72,67057.0,80.4926,80.7501,80.3362,80.695,67057.0
2015-08-24 15:05:00,87.73,88.31,87.73,88.31,15166.0,80.7042,81.2377,80.7042,81.2377,15166.0
2015-08-24 15:10:00,88.26,88.34,87.81,87.97,31234.0,81.1917,81.2653,80.7777,80.9249,31234.0
2015-08-24 15:15:00,87.98,88.04,87.78,87.86,27907.0,80.9341,80.9893,80.7501,80.8237,27907.0
2015-08-24 15:20:00,87.86,88.09,87.76,88.09,62213.0,80.8237,81.0353,80.7317,81.0353,62213.0
2015-08-24 15:25:00,88.05,88.12,87.74,87.87,26991.0,80.9985,81.0629,80.7134,80.8329,26991.0
2015-08-24 15:30:00,87.88,87.89,87.62,87.87,37595.0,80.8421,80.8513,80.603,80.8329,37595.0
2015-08-24 15:35:00,87.84,89.01,87.82,89.0,28076.0,80.8053,81.8816,80.7869,81.8724,28076.0
2015-08-24 15:40:00,88.9,89.44,88.67,89.44,31258.0,81.7805,82.2772,81.5689,82.2772,31258.0
2015-08-24 15:45:00,89.43,89.82,88.75,88.75,45510.0,82.268,82.6268,81.6425,81.6425,45510.0
2015-08-24 15:50:00,88.72,89.27,88.58,89.27,57270.0,81.6149,82.1208,81.4861,82.1208,57270.0
2015-08-24 15:55:00,89.21,89.23,88.34,88.37,101339.0,82.0656,82.084,81.2653,81.2929,101339.0
2015-08-25 09:30:00,91.25,91.25,90.66,90.8,12135.0,83.9423,83.9423,83.3995,83.5283,12135.0
2015-08-25 09:35:00,90.93,90.97,90.2,90.6,66525.0,83.6479,83.6847,82.9763,83.3443,66525.0
2015-08-25 09:40:00,90.59,90.96,90.45,90.59,37688.0,83.3351,83.6755,83.2063,83.3351,37688.0
2015-08-25 09:45:00,90.49,90.53,90.0,90.14,43631.0,83.2431,83.2799,82.7924,82.9211,43631.0
2015-08-25 09:50:00,90.15,90.3,90.02,90.04,15212.0,82.9303,83.0683,82.8108,82.8292,15212.0
2015-08-25 09:55:00,90.19,90.31,89.85,90.3,27684.0,82.9671,83.0775,82.6544,83.0683,27684.0
2015-08-25 10:00:00,90.11,90.16,89.71,90.01,6327.0,82.8935,82.9395,82.5256,82.8016,6327.0
2015-08-25 10:05:00,90.02,90.21,89.84,90.21,7175.0,82.8108,82.9855,82.6452,82.9855,7175.0
2015-08-25 10:10:00,90.19,90.43,90.08,90.25,7000.0,82.9671,83.1879,82.866,83.0223,7000.0
2015-08-25 10:15:00,90.25,90.35,90.0,90.0,40214.0,83.0223,83.1143,82.7924,82.7924,40214.0
2015-08-25 10:20:00,90.03,90.03,89.57,89.8,22347.0,82.82,82.82,82.3968,82.6084,22347.0
2015-08-25 10:25:00,89.64,89.82,89.34,89.38,14356.0,82.4612,82.6268,82.1852,82.222,14356.0
2015-08-25 10:30:00,89.38,89.38,88.89,89.14,22212.0,82.222,82.222,81.7713,82.0012,22212.0
2015-08-25 10:35:00,89.01,89.11,88.86,88.97,8740.0,81.8816,81.9736,81.7437,81.8448,8740.0
2015-08-25 10:40:00,89.03,89.14,88.84,88.84,12704.0,81.9,82.0012,81.7253,81.7253,12704.0
2015-08-25 10:45:00,88.93,88.96,88.75,88.93,4900.0,81.808,81.8356,81.6425,81.808,4900.0
2015-08-25 10:50:00,89.0,89.0,88.86,88.93,5289.0,81.8724,81.8724,81.7437,81.808,5289.0
2015-08-25 10:55:00,88.86,88.96,88.78,88.87,7741.0,81.7437,81.8356,81.6701,81.7529,7741.0
2015-08-25 11:00:00,88.99,88.99,88.63,88.7,19842.0,81.8632,81.8632,81.5321,81.5965,19842.0
2015-08-25 11:05:00,88.75,89.01,88.7,89.0,23429.0,81.6425,81.8816,81.5965,81.8724,23429.0
2015-08-25 11:10:00,89.05,89.27,88.96,89.22,66097.0,81.9184,82.1208,81.8356,82.0748,66097.0
2015-08-25 11:15:00,89.23,89.36,89.13,89.26,32774.0,82.084,82.2036,81.992,82.1116,32774.0
2015-08-25 11:20:00,89.25,89.61,89.16,89.39,61474.0,82.1024,82.4336,82.0196,82.2312,61474.0
2015-08-25 11:25:00,89.38,89.46,89.25,89.25,16560.0,82.222,82.2956,82.1024,82.1024,16560.0
2015-08-25 11:30:00,89.25,89.25,89.05,89.18,6410.0,82.1024,82.1024,81.9184,82.038,6410.0
2015-08-25 11:35:00,89.19,89.29,89.0,89.19,5920.0,82.0472,82.1392,81.8724,82.0472,5920.0
2015-08-25 11:40:00,89.22,89.26,89.0,89.18,5108.0,82.0748,82.1116,81.8724,82.038,5108.0
2015-08-25 11:45:00,89.18,89.55,89.15,89.39,16201.0,82.038,82.3784,82.0104,82.2312,16201.0
2015-08-25 11:50:00,89.39,89.59,89.33,89.41,18139.0,82.2312,82.4152,82.176,82.2496,18139.0
2015-08-25 11:55:00,89.38,89.52,89.36,89.42,4620.0,82.222,82.3508,82.2036,82.2588,4620.0
2015-08-25 12:00:00,89.45,89.56,89.39,89.4,6500.0,82.2864,82.3876,82.2312,82.2404,6500.0
2015-08-25 12:05:00,89.46,89.49,89.37,89.37,5732.0,82.2956,82.3232,82.2128,82.2128,5732.0
2015-08-25 12:10:00,89.34,89.45,89.3,89.42,7736.0,82.1852,82.2864,82.1484,82.2588,7736.0
2015-08-25 12:15:00,89.48,89.48,89.24,89.3,4202.0,82.314,82.314,82.0932,82.1484,4202.0
2015-08-25 12:20:00,89.3,89.52,89.3,89.49,9950.0,82.1484,82.3508,82.1484,82.3232,9950.0
2015-08-25 12:25:00,89.43,89.56,89.36,89.51,4837.0,82.268,82.3876,82.2036,82.3416,4837.0
2015-08-25 12:30:00,89.46,89.59,89.46,89.59,4026.0,82.2956,82.4152,82.2956,82.4152,4026.0
2015-08-25 12:35:00,89.51,89.53,89.42,89.48,2863.0,82.3416,82.36,82.2588,82.314,2863.0
2015-08-25 12:40:00,89.44,89.58,89.44,89.56,2200.0,82.2772,82.406,82.2772,82.3876,2200.0
2015-08-25 12:45:00,89.56,89.59,89.4,89.44,4206.0,82.3876,82.4152,82.2404,82.2772,4206.0
2015-08-25 12:50:00,89.48,89.53,89.36,89.36,4437.0,82.314,82.36,82.2036,82.2036,4437.0
2015-08-25 12:55:00,89.4,89.44,89.25,89.27,3504.0,82.2404,82.2772,82.1024,82.1208,3504.0
2015-08-25 13:00:00,89.3,89.33,89.16,89.17,2210.0,82.1484,82.176,82.0196,82.0288,2210.0
2015-08-25 13:05:00,89.21,89.43,89.18,89.27,4093.0,82.0656,82.268,82.038,82.1208,4093.0
2015-08-25 13:10:00,89.24,89.32,88.98,88.98,13576.0,82.0932,82.1668,81.854,81.854,13576.0
2015-08-25 13:15:00,89.02,89.04,88.73,88.73,6644.0,81.8908,81.9092,81.6241,81.6241,6644.0
2015-08-25 13:20:00,88.81,88.93,88.77,88.8,4280.0,81.6977,81.808,81.6609,81.6885,4280.0
2015-08-25 13:25:00,88.76,88.8,88.26,88.31,16792.0,81.6517,81.6885,81.1917,81.2377,16792.0
2015-08-25 13:30:00,88.29,88.66,88.27,88.43,40060.0,81.2193,81.5597,81.2009,81.3481,40060.0
2015-08-25 13:35:00,88.48,88.55,88.42,88.49,37185.0,81.3941,81.4585,81.3389,81.4033,37185.0
2015-08-25 13:40:00,88.4,88.45,88.2,88.2,14839.0,81.3205,81.3665,81.1365,81.1365,14839.0
2015-08-25 13:45:00,88.24,88.44,88.23,88.29,13764.0,81.1733,81.3573,81.1641,81.2193,13764.0
2015-08-25 13:50:00,88.25,88.59,88.24,88.42,18222.0,81.1825,81.4953,81.1733,81.3389,18222.0
2015-08-25 13:55:00,88.41,88.55,88.27,88.49,31224.0,81.3297,81.4585,81.2009,81.4033,31224.0
2015-08-25 14:00:00,88.47,88.54,88.36,88.44,15000.0,81.3849,81.4493,81.2837,81.3573,15000.0
2015-08-25 14:05:00,88.44,88.44,88.22,88.22,6230.0,81.3573,81.3573,81.1549,81.1549,6230.0
2015-08-25 14:10:00,88.27,88.32,88.12,88.19,4819.0,81.2009,81.2469,81.0629,81.1273,4819.0
2015-08-25 14:15:00,88.17,88.4,88.17,88.38,5362.0,81.1089,81.3205,81.1089,81.3021,5362.0
2015-08-25 14:20:00,88.35,88.54,88.17,88.23,12131.0,81.2745,81.4493,81.1089,81.1641,12131.0
2015-08-25 14:25:00,88.14,88.32,88.12,88.3,5900.0,81.0813,81.2469,81.0629,81.2285,5900.0
2015-08-25 14:30:00,88.26,88.42,88.22,88.3,7550.0,81.1917,81.3389,81.1549,81.2285,7550.0
2015-08-25 14:35:00,88.33,88.33,88.16,88.25,6670.0,81.2561,81.2561,81.0997,81.1825,6670.0
2015-08-25 14:40:00,88.22,88.32,88.17,88.19,4939.0,81.1549,81.2469,81.1089,81.1273,4939.0
2015-08-25 14:45:00,88.23,88.43,88.19,88.42,9100.0,81.1641,81.3481,81.1273,81.3389,9100.0
2015-08-25 14:50:00,88.45,88.63,88.42,88.57,6440.0,81.3665,81.5321,81.3389,81.4769,6440.0
2015-08-25 14:55:00,88.54,88.69,88.54,88.55,7410.0,81.4493,81.5873,81.4493,81.4585,7410.0
2015-08-25 15:00:00,88.57,88.63,88.45,88.48,15845.0,81.4769,81.5321,81.3665,81.3941,15845.0
2015-08-25 15:05:00,88.44,88.51,88.3,88.36,18700.0,81.3573,81.4217,81.2285,81.2837,18700.0
2015-08-25 15:10:00,88.36,88.39,88.1,88.1,64955.0,81.2837,81.3113,81.0445,81.0445,64955.0
2015-08-25 15:15:00,88.05,88.06,87.72,87.78,11589.0,80.9985,81.0077,80.695,80.7501,11589.0
2015-08-25 15:20:00,87.76,87.78,87.5,87.51,14443.0,80.7317,80.7501,80.4926,80.5018,14443.0
2015-08-25 15:25:00,87.45,87.58,87.37,87.4,13873.0,80.4466,80.5662,80.373,80.4006,13873.0
2015-08-25 15:30:00,87.4,87.51,87.05,87.19,22086.0,80.4006,80.5018,80.0786,80.2074,22086.0
2015-08-25 15:35:00,87.24,87.34,86.82,86.92,26794.0,80.2534,80.3454,79.867,79.959,26794.0
2015-08-25 15:40:00,86.88,87.21,86.69,86.93,26020.0,79.9222,80.2258,79.7474,79.9682,26020.0
2015-08-25 15:45:00,86.91,86.91,86.26,86.52,33371.0,79.9498,79.9498,79.3519,79.5911,33371.0
2015-08-25 15:50:00,86.49,87.08,86.3,86.99,37994.0,79.5635,80.1062,79.3887,80.0234,37994.0
2015-08-25 15:55:00,86.93,86.98,85.93,86.03,101723.0,79.9682,80.0142,79.0483,79.1403,101723.0
2015-08-26 09:30:00,88.0,88.12,87.55,87.76,19285.0,80.9525,81.0629,80.5386,80.7317,19285.0
2015-08-26 09:35:00,87.53,87.55,86.83,87.28,11207.0,80.5202,80.5386,79.8762,80.2902,11207.0
2015-08-26 09:40:00,87.36,87.57,86.99,87.13,10101.0,80.3638,80.557,80.0234,80.1522,10101.0
2015-08-26 09:45:00,87.14,87.7,87.14,87.6,11377.0,80.1614,80.6766,80.1614,80.5846,11377.0
2015-08-26 09:50:00,87.7,87.71,87.14,87.14,9787.0,80.6766,80.6858,80.1614,80.1614,9787.0
2015-08-26 09:55:00,87.05,87.3,87.01,87.2,2660.0,80.0786,80.3086,80.0418,80.2166,2660.0
2015-08-26 10:00:00,87.31,87.42,87.11,87.36,6806.0,80.3178,80.419,80.1338,80.3638,6806.0
2015-08-26 10:05:00,87.31,87.49,87.25,87.48,7653.0,80.3178,80.4834,80.2626,80.4742,7653.0
2015-08-26 10:10:00,87.46,87.56,87.25,87.51,39600.0,80.4558,80.5478,80.2626,80.5018,39600.0
2015-08-26 10:15:00,87.45,87.48,86.75,86.75,24835.0,80.4466,80.4742,79.8026,79.8026,24835.0
2015-08-26 10:20:00,86.88,87.23,86.79,87.23,6519.0,79.9222,80.2442,79.8394,80.2442,6519.0
2015-08-26 10:25:00,87.23,87.58,87.23,87.3,6100.0,80.2442,80.5662,80.2442,80.3086,6100.0
2015-08-26 10:30:00,87.34,87.65,87.17,87.64,11481.0,80.3454,80.6306,80.189,80.6214,11481.0
2015-08-26 10:35:00,87.57,87.57,87.22,87.45,16621.0,80.557,80.557,80.235,80.4466,16621.0
2015-08-26 10:40:00,87.47,87.51,87.22,87.28,26393.0,80.465,80.5018,80.235,80.2902,26393.0
2015-08-26 10:45:00,87.31,87.56,87.14,87.24,18640.0,80.3178,80.5478,80.1614,80.2534,18640.0
2015-08-26 10:50:00,87.35,87.94,87.32,87.94,10665.0,80.3546,80.8973,80.327,80.8973,10665.0
2015-08-26 10:55:00,87.88,87.88,87.3,87.38,11459.0,80.8421,80.8421,80.3086,80.3822,11459.0
2015-08-26 11:00:00,87.33,87.38,86.91,87.18,14199.0,80.3362,80.3822,79.9498,80.1982,14199.0
2015-08-26 11:05:00,87.27,87.36,87.01,87.01,11825.0,80.281,80.3638,80.0418,80.0418,11825.0
2015-08-26 11:10:00,87.0,87.1,86.66,86.73,15834.0,80.0326,80.1246,79.7198,79.7842,15834.0
2015-08-26 11:15:00,86.74,86.94,86.74,86.84,9390.0,79.7934,79.9774,79.7934,79.8854,9390.0
2015-08-26 11:20:00,86.84,86.94,86.67,86.71,12102.0,79.8854,79.9774,79.729,79.7658,12102.0
2015-08-26 11:25:00,86.68,86.72,86.51,86.51,10102.0,79.7382,79.775,79.5819,79.5819,10102.0
2015-08-26 11:30:00,86.5,86.66,86.29,86.32,14611.0,79.5727,79.7198,79.3795,79.4071,14611.0
2015-08-26 11:35:00,86.32,86.38,86.11,86.23,7845.0,79.4071,79.4623,79.2139,79.3243,7845.0
2015-08-26 11:40:00,86.16,86.73,86.15,86.58,6763.0,79.2599,79.7842,79.2507,79.6462,6763.0
2015-08-26 11:45:00,86.57,86.57,86.23,86.47,11412.0,79.637,79.637,79.3243,79.5451,11412.0
2015-08-26 11:50:00,86.46,86.67,86.3,86.36,10955.0,79.5359,79.729,79.3887,79.4439,10955.0
2015-08-26 11:55:00,86.41,86.43,86.16,86.24,8269.0,79.4899,79.5083,79.2599,79.3335,8269.0
2015-08-26 12:00:00,86.23,86.23,85.91,86.04,21568.0,79.3243,79.3243,79.0299,79.1495,21568.0
2015-08-26 12:05:00,86.03,86.23,85.85,86.09,8269.0,79.1403,79.3243,78.9747,79.1955,8269.0
2015-08-26 12:10:00,86.07,86.11,85.94,85.96,3458.0,79.1771,79.2139,79.0575,79.0759,3458.0
2015-08-26 12:15:00,85.92,86.21,85.88,86.12,11151.0,79.0391,79.3059,79.0023,79.2231,11151.0
2015-08-26 12:20:00,86.08,86.09,85.77,85.81,14280.0,79.1863,79.1955,78.9011,78.9379,14280.0
2015-08-26 12:25:00,85.81,85.96,85.62,85.66,11524.0,78.9379,79.0759,78.7631,78.7999,11524.0
2015-08-26 12:30:00,85.72,85.72,85.35,85.35,7176.0,78.8551,78.8551,78.5148,78.5148,7176.0
2015-08-26 12:35:00,85.35,85.69,85.28,85.59,5779.0,78.5148,78.8275,78.4504,78.7355,5779.0
2015-08-26 12:40:00,85.54,85.57,85.26,85.27,13000.0,78.6895,78.7171,78.432,78.4412,13000.0
2015-08-26 12:45:00,85.25,85.38,85.22,85.32,27052.0,78.4228,78.5424,78.3952,78.4872,27052.0
2015-08-26 12:50:00,85.3,85.39,85.11,85.33,37202.0,78.4688,78.5515,78.294,78.4964,37202.0
2015-08-26 12:55:00,85.33,85.69,85.32,85.62,56001.0,78.4964,78.8275,78.4872,78.7631,56001.0
2015-08-26 13:00:00,85.64,86.02,85.52,85.74,28211.0,78.7815,79.1311,78.6711,78.8735,28211.0
2015-08-26 13:05:00,85.75,85.81,85.46,85.48,5416.0,78.8827,78.9379,78.6159,78.6343,5416.0
2015-08-26 13:10:00,85.55,85.75,85.48,85.51,6817.0,78.6987,78.8827,78.6343,78.6619,6817.0
2015-08-26 13:15:00,85.52,85.62,85.51,85.59,6011.0,78.6711,78.7631,78.6619,78.7355,6011.0
2015-08-26 13:20:00,85.58,85.95,85.52,85.8,16530.0,78.7263,79.0667,78.6711,78.9287,16530.0
2015-08-26 13:25:00,85.81,85.82,85.49,85.69,26064.0,78.9379,78.9471,78.6435,78.8275,26064.0
2015-08-26 13:30:00,85.69,85.82,85.57,85.7,35243.0,78.8275,78.9471,78.7171,78.8367,35243.0
2015-08-26 13:35:00,85.7,86.32,85.68,86.19,50706.0,78.8367,79.4071,78.8183,79.2875,50706.0
2015-08-26 13:40:00,86.2,86.25,85.89,85.9,11455.0,79.2967,79.3427,79.0115,79.0207,11455.0
2015-08-26 13:45:00,85.91,86.28,85.89,86.01,18307.0,79.0299,79.3703,79.0115,79.1219,18307.0
2015-08-26 13:50:00,86.05,86.42,86.0,86.39,12122.0,79.1587,79.4991,79.1127,79.4715,12122.0
2015-08-26 13:55:00,86.45,86.5,86.27,86.33,22748.0,79.5267,79.5727,79.3611,79.4163,22748.0
2015-08-26 14:00:00,86.31,86.46,86.08,86.08,23210.0,79.3979,79.5359,79.1863,79.1863,23210.0
2015-08-26 14:05:00,86.08,86.44,86.06,86.32,15301.0,79.1863,79.5175,79.1679,79.4071,15301.0
2015-08-26 14:10:00,86.32,86.34,85.77,85.77,13768.0,79.4071,79.4255,78.9011,78.9011,13768.0
2015-08-26 14:15:00,85.83,86.03,85.55,85.65,16948.0,78.9563,79.1403,78.6987,78.7907,16948.0
2015-08-26 14:20:00,85.64,85.85,85.51,85.85,16745.0,78.7815,78.9747,78.6619,78.9747,16745.0
2015-08-26 14:25:00,85.86,86.01,85.83,85.98,11393.0,78.9839,79.1219,78.9563,79.0943,11393.0
2015-08-26 14:30:00,85.98,86.1,85.95,86.1,9775.0,79.0943,79.2047,79.0667,79.2047,9775.0
2015-08-26 14:35:00,86.1,86.47,86.07,86.43,9474.0,79.2047,79.5451,79.1771,79.5083,9474.0
2015-08-26 14:40:00,86.46,86.7,86.46,86.56,14397.0,79.5359,79.7566,79.5359,79.6279,14397.0
2015-08-26 14:45:00,86.54,86.79,86.5,86.52,13466.0,79.6095,79.8394,79.5727,79.5911,13466.0
2015-08-26 14:50:00,86.52,86.78,86.52,86.64,5630.0,79.5911,79.8302,79.5911,79.7014,5630.0
2015-08-26 14:55:00,86.64,86.64,86.38,86.52,6200.0,79.7014,79.7014,79.4623,79.5911,6200.0
2015-08-26 15:00:00,86.59,86.65,86.44,86.46,16135.0,79.6554,79.7106,79.5175,79.5359,16135.0
2015-08-26 15:05:00,86.45,87.0,86.45,87.0,17388.0,79.5267,80.0326,79.5267,80.0326,17388.0
2015-08-26 15:10:00,87.06,87.45,86.99,87.25,22227.0,80.0878,80.4466,80.0234,80.2626,22227.0
2015-08-26 15:15:00,87.3,87.43,86.95,87.33,10056.0,80.3086,80.4282,79.9866,80.3362,10056.0
2015-08-26 15:20:00,87.4,87.49,86.99,87.16,16869.0,80.4006,80.4834,80.0234,80.1798,16869.0
2015-08-26 15:25:00,87.13,87.19,86.93,87.1,11949.0,80.1522,80.2074,79.9682,80.1246,11949.0
2015-08-26 15:30:00,87.06,87.39,87.06,87.39,15008.0,80.0878,80.3914,80.0878,80.3914,15008.0
2015-08-26 15:35:00,87.4,87.4,87.01,87.04,21639.0,80.4006,80.4006,80.0418,80.0694,21639.0
2015-08-26 15:40:00,87.05,87.79,86.93,87.59,43494.0,80.0786,80.7593,79.9682,80.5754,43494.0
2015-08-26 15:45:00,87.46,87.58,87.25,87.38,51738.0,80.4558,80.5662,80.2626,80.3822,51738.0
2015-08-26 15:50:00,87.35,87.56,87.3,87.42,47945.0,80.3546,80.5478,80.3086,80.419,47945.0
2015-08-26 15:55:00,87.39,87.5,87.07,87.43,78892.0,80.3914,80.4926,80.097,80.4282,78892.0
2015-08-27 09:30:00,88.44,88.97,88.13,88.44,15442.0,81.3573,81.8448,81.0721,81.3573,15442.0
2015-08-27 09:35:00,88.34,88.84,88.25,88.72,38869.0,81.2653,81.7253,81.1825,81.6149,38869.0
2015-08-27 09:40:00,88.75,89.09,88.62,88.81,26387.0,81.6425,81.9552,81.5229,81.6977,26387.0
2015-08-27 09:45:00,88.82,88.97,88.68,88.87,63236.0,81.7069,81.8448,81.5781,81.7529,63236.0
2015-08-27 09:50:00,88.9,89.18,88.83,88.94,42952.0,81.7805,82.038,81.7161,81.8172,42952.0
2015-08-27 09:55:00,88.92,89.04,88.7,88.84,15735.0,81.7989,81.9092,81.5965,81.7253,15735.0
2015-08-27 10:00:00,88.9,89.01,88.56,88.71,23600.0,81.7805,81.8816,81.4677,81.6057,23600.0
2015-08-27 10:05:00,88.71,88.9,88.57,88.79,9483.0,81.6057,81.7805,81.4769,81.6793,9483.0
2015-08-27 10:10:00,88.84,89.04,88.75,88.9,30297.0,81.7253,81.9092,81.6425,81.7805,30297.0
2015-08-27 10:15:00,88.91,89.04,88.74,89.02,26461.0,81.7897,81.9092,81.6333,81.8908,26461.0
2015-08-27 10:20:00,89.05,89.33,88.91,89.09,14521.0,81.9184,82.176,81.7897,81.9552,14521.0
2015-08-27 10:25:00,89.17,89.18,88.92,88.95,20193.0,82.0288,82.038,81.7989,81.8264,20193.0
2015-08-27 10:30:00,89.01,89.03,88.66,88.89,5700.0,81.8816,81.9,81.5597,81.7713,5700.0
2015-08-27 10:35:00,88.94,89.04,88.84,88.88,13500.0,81.8172,81.9092,81.7253,81.7621,13500.0
2015-08-27 10:40:00,88.88,88.93,88.57,88.72,11902.0,81.7621,81.808,81.4769,81.6149,11902.0
2015-08-27 10:45:00,88.72,89.17,88.71,89.17,10200.0,81.6149,82.0288,81.6057,82.0288,10200.0
2015-08-27 10:50:00,89.11,89.13,88.96,89.07,16200.0,81.9736,81.992,81.8356,81.9368,16200.0
2015-08-27 10:55:00,89.07,89.32,89.07,89.19,13827.0,81.9368,82.1668,81.9368,82.0472,13827.0
2015-08-27 11:00:00,89.15,89.25,89.01,89.11,38800.0,82.0104,82.1024,81.8816,81.9736,38800.0
2015-08-27 11:05:00,89.11,89.37,89.04,89.07,42898.0,81.9736,82.2128,81.9092,81.9368,42898.0
2015-08-27 11:10:00,89.11,89.31,89.04,89.12,41659.0,81.9736,82.1576,81.9092,81.9828,41659.0
2015-08-27 11:15:00,89.06,89.32,89.06,89.25,14223.0,81.9276,82.1668,81.9276,82.1024,14223.0
2015-08-27 11:20:00,89.32,89.39,89.1,89.34,27241.0,82.1668,82.2312,81.9644,82.1852,27241.0
2015-08-27 11:25:00,89.33,89.38,89.12,89.27,50423.0,82.176,82.222,81.9828,82.1208,50423.0
2015-08-27 11:30:00,89.27,89.47,89.12,89.22,28308.0,82.1208,82.3048,81.9828,82.0748,28308.0
2015-08-27 11:35:00,89.23,89.31,89.12,89.12,2776.0,82.084,82.1576,81.9828,81.9828,2776.0
2015-08-27 11:40:00,89.12,89.54,89.11,89.51,9511.0,81.9828,82.3692,81.9736,82.3416,9511.0
2015-08-27 11:45:00,89.51,89.82,89.49,89.66,23826.0,82.3416,82.6268,82.3232,82.4796,23826.0
2015-08-27 11:50:00,89.61,90.03,89.54,89.96,38707.0,82.4336,82.82,82.3692,82.7556,38707.0
2015-08-27 11:55:00,89.92,89.95,89.63,89.95,23707.0,82.7188,82.7464,82.452,82.7464,23707.0
2015-08-27 12:00:00,90.0,90.25,89.86,90.25,20586.0,82.7924,83.0223,82.6636,83.0223,20586.0
2015-08-27 12:05:00,90.27,90.5,90.17,90.32,22011.0,83.0407,83.2523,82.9487,83.0867,22011.0
2015-08-27 12:10:00,90.28,90.44,90.22,90.33,4908.0,83.0499,83.1971,82.9947,83.0959,4908.0
2015-08-27 12:15:00,90.34,90.4,90.16,90.24,20481.0,83.1051,83.1603,82.9395,83.0131,20481.0
2015-08-27 12:20:00,90.26,90.44,90.2,90.3,5400.0,83.0315,83.1971,82.9763,83.0683,5400.0
2015-08-27 12:25:00,90.32,90.57,90.32,90.57,8605.0,83.0867,83.3167,83.0867,83.3167,8605.0
2015-08-27 12:30:00,90.63,90.63,90.15,90.51,20902.0,83.3719,83.3719,82.9303,83.2615,20902.0
2015-08-27 12:35:00,90.51,90.86,90.45,90.86,3800.0,83.2615,83.5835,83.2063,83.5835,3800.0
2015-08-27 12:40:00,90.88,90.9,90.76,90.86,40197.0,83.6019,83.6203,83.4915,83.5835,40197.0
2015-08-27 12:45:00,90.9,90.91,90.71,90.91,10578.0,83.6203,83.6295,83.4455,83.6295,10578.0
2015-08-27 12:50:00,90.91,91.1,90.81,91.01,50271.0,83.6295,83.8043,83.5375,83.7215,50271.0
2015-08-27 12:55:00,90.96,91.29,90.91,91.27,13820.0,83.6755,83.979,83.6295,83.9607,13820.0
2015-08-27 13:00:00,91.32,91.35,91.17,91.27,23350.0,84.0066,84.0342,83.8687,83.9607,23350.0
2015-08-27 13:05:00,91.25,91.49,91.18,91.43,14037.0,83.9423,84.163,83.8779,84.1078,14037.0
2015-08-27 13:10:00,91.41,91.62,91.37,91.56,40825.0,84.0894,84.2826,84.0526,84.2274,40825.0
2015-08-27 13:15:00,91.63,91.9,91.59,91.68,45934.0,84.2918,84.5402,84.255,84.3378,45934.0
2015-08-27 13:20:00,91.67,91.88,91.64,91.81,24310.0,84.3286,84.5218,84.301,84.4574,24310.0
2015-08-27 13:25:00,91.77,91.87,91.67,91.67,16174.0,84.4206,84.5126,84.3286,84.3286,16174.0
2015-08-27 13:30:00,91.74,91.78,91.52,91.6,36715.0,84.393,84.4298,84.1906,84.2642,36715.0
2015-08-27 13:35:00,91.59,91.75,91.52,91.73,10730.0,84.255,84.4022,84.1906,84.3838,10730.0
2015-08-27 13:40:00,91.72,91.79,91.7,91.79,9246.0,84.3746,84.439,84.3562,84.439,9246.0
2015-08-27 13:45:00,91.75,91.78,91.25,91.32,23461.0,84.4022,84.4298,83.9423,84.0066,23461.0
2015-08-27 13:50:00,91.29,91.8,91.29,91.8,18600.0,83.979,84.4482,83.979,84.4482,18600.0
2015-08-27 13:55:00,91.75,92.04,91.68,92.0,60499.0,84.4022,84.669,84.3378,84.6322,60499.0
2015-08-27 14:00:00,92.0,92.02,91.5,92.01,39320.0,84.6322,84.6506,84.1722,84.6414,39320.0
2015-08-27 14:05:00,91.99,92.08,91.89,91.89,19000.0,84.623,84.7058,84.531,84.531,19000.0
2015-08-27 14:10:00,91.88,91.98,91.65,91.8,157355.0,84.5218,84.6138,84.3102,84.4482,157355.0
2015-08-27 14:15:00,91.8,91.82,91.4,91.51,42290.0,84.4482,84.4666,84.0802,84.1814,42290.0
2015-08-27 14:20:00,91.57,91.73,91.49,91.59,14761.0,84.2366,84.3838,84.163,84.255,14761.0
2015-08-27 14:25:00,91.59,91.7,91.07,91.22,16974.0,84.255,84.3562,83.7767,83.9147,16974.0
2015-08-27 14:30:00,91.28,91.61,91.08,91.19,23953.0,83.9698,84.2734,83.7859,83.8871,23953.0
2015-08-27 14:35:00,91.24,91.39,91.08,91.25,53182.0,83.9331,84.071,83.7859,83.9423,53182.0
2015-08-27 14:40:00,91.24,91.24,91.06,91.14,13440.0,83.9331,83.9331,83.7675,83.8411,13440.0
2015-08-27 14:45:00,91.16,91.23,90.52,90.53,25643.0,83.8595,83.9239,83.2707,83.2799,25643.0
2015-08-27 14:50:00,90.61,90.72,90.31,90.49,97215.0,83.3535,83.4547,83.0775,83.2431,97215.0
2015-08-27 14:55:00,90.49,90.56,90.07,90.15,27571.0,83.2431,83.3075,82.8568,82.9303,27571.0
2015-08-27 15:00:00,90.15,90.47,89.98,89.98,23407.0,82.9303,83.2247,82.774,82.774,23407.0
2015-08-27 15:05:00,89.97,90.48,89.73,90.46,42288.0,82.7648,83.2339,82.544,83.2155,42288.0
2015-08-27 15:10:00,90.47,90.57,90.28,90.47,19694.0,83.2247,83.3167,83.0499,83.2247,19694.0
2015-08-27 15:15:00,90.43,90.95,90.21,90.89,37341.0,83.1879,83.6663,82.9855,83.6111,37341.0
2015-08-27 15:20:00,90.82,90.87,90.59,90.85,20090.0,83.5467,83.5927,83.3351,83.5743,20090.0
2015-08-27 15:25:00,90.8,91.21,90.69,91.21,40806.0,83.5283,83.9055,83.4271,83.9055,40806.0
2015-08-27 15:30:00,91.09,91.31,90.84,91.14,40262.0,83.7951,83.9974,83.5651,83.8411,40262.0
2015-08-27 15:35:00,91.16,91.22,90.86,90.94,26851.0,83.8595,83.9147,83.5835,83.6571,26851.0
2015-08-27 15:40:00,90.98,91.34,90.82,91.19,33699.0,83.6939,84.025,83.5467,83.8871,33699.0
2015-08-27 15:45:00,91.23,91.48,91.18,91.42,39926.0,83.9239,84.1538,83.8779,84.0986,39926.0
2015-08-27 15:50:00,91.38,91.41,91.2,91.27,49700.0,84.0618,84.0894,83.8963,83.9607,49700.0
2015-08-27 15:55:00,91.3,91.63,91.29,91.61,80416.0,83.9882,84.2918,83.979,84.2734,80416.0
2015-08-28 09:30:00,91.18,91.67,91.18,91.53,6709.0,83.8779,84.3286,83.8779,84.1998,6709.0
2015-08-28 09:35:00,91.52,91.89,91.37,91.89,4688.0,84.1906,84.531,84.0526,84.531,4688.0
2015-08-28 09:40:00,91.84,91.97,91.17,91.2,8978.0,84.485,84.6046,83.8687,83.8963,8978.0
2015-08-28 09:45:00,91.19,91.19,90.74,90.75,15873.0,83.8871,83.8871,83.4731,83.4823,15873.0
2015-08-28 09:50:00,90.74,90.92,90.55,90.63,16274.0,83.4731,83.6387,83.2983,83.3719,16274.0
2015-08-28 09:55:00,90.63,91.24,90.61,91.12,19451.0,83.3719,83.9331,83.3535,83.8227,19451.0
2015-08-28 10:00:00,91.12,91.13,90.69,90.76,38628.0,83.8227,83.8319,83.4271,83.4915,38628.0
2015-08-28 10:05:00,90.83,90.84,90.57,90.73,14780.0,83.5559,83.5651,83.3167,83.4639,14780.0
2015-08-28 10:10:00,90.8,91.07,90.55,91.07,113200.0,83.5283,83.7767,83.2983,83.7767,113200.0
2015-08-28 10:15:00,91.2,91.33,91.17,91.25,3300.0,83.8963,84.0158,83.8687,83.9423,3300.0
2015-08-28 10:20:00,91.25,91.44,91.11,91.44,4000.0,83.9423,84.117,83.8135,84.117,4000.0
2015-08-28 10:25:00,91.46,91.74,91.46,91.64,4800.0,84.1354,84.393,84.1354,84.301,4800.0
2015-08-28 10:30:00,91.74,91.94,91.74,91.87,5199.0,84.393,84.577,84.393,84.5126,5199.0
2015-08-28 10:35:00,91.89,91.9,91.59,91.64,6500.0,84.531,84.5402,84.255,84.301,6500.0
2015-08-28 10:40:00,91.6,91.77,91.56,91.77,3575.0,84.2642,84.4206,84.2274,84.4206,3575.0
2015-08-28 10:45:00,91.76,91.76,91.51,91.63,5200.0,84.4114,84.4114,84.1814,84.2918,5200.0
2015-08-28 10:50:00,91.58,91.76,91.57,91.69,3500.0,84.2458,84.4114,84.2366,84.347,3500.0
2015-08-28 10:55:00,91.85,91.91,91.6,91.6,2135.0,84.4942,84.5494,84.2642,84.2642,2135.0
2015-08-28 11:00:00,91.65,91.81,91.65,91.68,5400.0,84.3102,84.4574,84.3102,84.3378,5400.0
2015-08-28 11:05:00,91.74,91.81,91.52,91.68,82607.0,84.393,84.4574,84.1906,84.3378,82607.0
2015-08-28 11:10:00,91.77,91.95,91.73,91.83,8107.0,84.4206,84.5862,84.3838,84.4758,8107.0
2015-08-28 11:15:00,91.81,92.04,91.76,92.04,30131.0,84.4574,84.669,84.4114,84.669,30131.0
2015-08-28 11:20:00,92.07,92.14,92.01,92.13,4346.0,84.6966,84.761,84.6414,84.7518,4346.0
2015-08-28 11:25:00,92.13,92.41,92.13,92.41,5700.0,84.7518,85.0094,84.7518,85.0094,5700.0
2015-08-28 11:30:00,92.37,92.51,92.36,92.48,4077.0,84.9726,85.1013,84.9634,85.0737,4077.0
2015-08-28 11:35:00,92.44,92.52,92.29,92.41,12020.0,85.037,85.1105,84.899,85.0094,12020.0
2015-08-28 11:40:00,92.38,92.38,92.16,92.29,17601.0,84.9818,84.9818,84.7794,84.899,17601.0
2015-08-28 11:45:00,92.23,92.36,92.16,92.2,5400.0,84.8438,84.9634,84.7794,84.8162,5400.0
2015-08-28 11:50:00,92.29,92.46,92.15,92.18,6512.0,84.899,85.0553,84.7702,84.7978,6512.0
2015-08-28 11:55:00,92.19,92.2,91.89,91.99,25602.0,84.807,84.8162,84.531,84.623,25602.0
2015-08-28 12:00:00,91.99,92.06,91.88,92.01,7070.0,84.623,84.6874,84.5218,84.6414,7070.0
2015-08-28 12:05:00,92.1,92.17,92.0,92.05,8500.0,84.7242,84.7886,84.6322,84.6782,8500.0
2015-08-28 12:10:00,92.06,92.14,91.94,92.04,15304.0,84.6874,84.761,84.577,84.669,15304.0
2015-08-28 12:15:00,92.04,92.5,91.99,92.48,45369.0,84.669,85.0921,84.623,85.0737,45369.0
2015-08-28 12:20:00,92.48,92.51,92.27,92.31,10010.0,85.0737,85.1013,84.8806,84.9174,10010.0
2015-08-28 12:25:00,92.29,92.43,92.06,92.43,5724.0,84.899,85.0278,84.6874,85.0278,5724.0
2015-08-28 12:30:00,92.46,92.49,92.23,92.23,10090.0,85.0553,85.0829,84.8438,84.8438,10090.0
2015-08-28 12:35:00,92.26,92.35,92.16,92.26,12300.0,84.8714,84.9542,84.7794,84.8714,12300.0
2015-08-28 12:40:00,92.31,92.42,92.25,92.31,3900.0,84.9174,85.0186,84.8622,84.9174,3900.0
2015-08-28 12:45:00,92.28,92.41,92.24,92.41,6500.0,84.8898,85.0094,84.853,85.0094,6500.0
2015-08-28 12:50:00,92.41,92.41,92.16,92.23,18831.0,85.0094,85.0094,84.7794,84.8438,18831.0
2015-08-28 12:55:00,92.25,92.26,92.16,92.16,4600.0,84.8622,84.8714,84.7794,84.7794,4600.0
2015-08-28 13:00:00,92.21,92.23,91.97,92.06,2935.0,84.8254,84.8438,84.6046,84.6874,2935.0
2015-08-28 13:05:00,92.11,92.16,92.09,92.09,2000.0,84.7334,84.7794,84.715,84.715,2000.0
2015-08-28 13:10:00,92.08,92.14,92.04,92.11,2300.0,84.7058,84.761,84.669,84.7334,2300.0
2015-08-28 13:15:00,92.08,92.2,92.08,92.18,2101.0,84.7058,84.8162,84.7058,84.7978,2101.0
2015-08-28 13:20:00,92.15,92.18,92.12,92.13,4600.0,84.7702,84.7978,84.7426,84.7518,4600.0
2015-08-28 13:25:00,92.04,92.14,91.86,91.88,4300.0,84.669,84.761,84.5034,84.5218,4300.0
2015-08-28 13:30:00,91.85,92.03,91.85,91.96,1835.0,84.4942,84.6598,84.4942,84.5954,1835.0
2015-08-28 13:35:00,92.01,92.01,91.76,91.77,3600.0,84.6414,84.6414,84.4114,84.4206,3600.0
2015-08-28 13:40:00,91.77,92.04,91.76,91.97,8798.0,84.4206,84.669,84.4114,84.6046,8798.0
2015-08-28 13:45:00,92.08,92.23,92.01,92.1,7469.0,84.7058,84.8438,84.6414,84.7242,7469.0
2015-08-28 13:50:00,92.15,92.18,91.92,92.06,36300.0,84.7702,84.7978,84.5586,84.6874,36300.0
2015-08-28 13:55:00,91.98,92.03,91.79,91.8,5199.0,84.6138,84.6598,84.439,84.4482,5199.0
2015-08-28 14:00:00,91.79,92.02,91.79,91.98,13159.0,84.439,84.6506,84.439,84.6138,13159.0
2015-08-28 14:05:00,91.97,92.12,91.96,92.12,12177.0,84.6046,84.7426,84.5954,84.7426,12177.0
2015-08-28 14:10:00,92.11,92.29,92.08,92.26,27435.0,84.7334,84.899,84.7058,84.8714,27435.0
2015-08-28 14:15:00,92.24,92.26,92.01,92.13,26452.0,84.853,84.8714,84.6414,84.7518,26452.0
2015-08-28 14:20:00,92.16,92.26,92.05,92.17,9319.0,84.7794,84.8714,84.6782,84.7886,9319.0
2015-08-28 14:25:00,92.14,92.27,92.04,92.27,33076.0,84.761,84.8806,84.669,84.8806,33076.0
2015-08-28 14:30:00,92.3,92.3,92.11,92.14,8112.0,84.9082,84.9082,84.7334,84.761,8112.0
2015-08-28 14:35:00,92.07,92.13,91.98,92.1,8043.0,84.6966,84.7518,84.6138,84.7242,8043.0
2015-08-28 14:40:00,92.1,92.16,92.03,92.11,5603.0,84.7242,84.7794,84.6598,84.7334,5603.0
2015-08-28 14:45:00,92.15,92.38,92.11,92.33,6987.0,84.7702,84.9818,84.7334,84.9358,6987.0
2015-08-28 14:50:00,92.41,92.41,92.24,92.35,8920.0,85.0094,85.0094,84.853,84.9542,8920.0
2015-08-28 14:55:00,92.35,92.57,92.35,92.53,20461.0,84.9542,85.1565,84.9542,85.1197,20461.0
2015-08-28 15:00:00,92.58,92.59,92.32,92.54,25044.0,85.1657,85.1749,84.9266,85.1289,25044.0
2015-08-28 15:05:00,92.54,92.57,92.32,92.57,16000.0,85.1289,85.1565,84.9266,85.1565,16000.0
2015-08-28 15:10:00,92.53,92.56,92.4,92.47,19302.0,85.1197,85.1473,85.0002,85.0645,19302.0
2015-08-28 15:15:00,92.48,92.51,92.18,92.28,17545.0,85.0737,85.1013,84.7978,84.8898,17545.0
2015-08-28 15:20:00,92.33,92.33,92.14,92.17,7000.0,84.9358,84.9358,84.761,84.7886,7000.0
2015-08-28 15:25:00,92.17,92.27,92.1,92.24,9669.0,84.7886,84.8806,84.7242,84.853,9669.0
2015-08-28 15:30:00,92.18,92.25,92.09,92.11,12602.0,84.7978,84.8622,84.715,84.7334,12602.0
2015-08-28 15:35:00,92.04,92.06,91.76,91.85,15435.0,84.669,84.6874,84.4114,84.4942,15435.0
2015-08-28 15:40:00,91.82,91.86,91.59,91.86,15752.0,84.4666,84.5034,84.255,84.5034,15752.0
2015-08-28 15:45:00,91.85,92.08,91.85,91.97,21075.0,84.4942,84.7058,84.4942,84.6046,21075.0
2015-08-28 15:50:00,91.97,92.28,91.97,92.13,35755.0,84.6046,84.8898,84.6046,84.7518,35755.0
2015-08-28 15:55:00,92.14,92.5,92.13,92.4,65164.0,84.761,85.0921,84.7518,85.0002,65164.0
2015-08-31 09:30:00,92.0,92.0,91.65,91.67,10332.0,84.6322,84.6322,84.3102,84.3286,10332.0
2015-08-31 09:35:00,91.8,92.02,91.79,91.91,2000.0,84.4482,84.6506,84.439,84.5494,2000.0
2015-08-31 09:40:00,91.88,91.89,91.7,91.82,8367.0,84.5218,84.531,84.3562,84.4666,8367.0
2015-08-31 09:45:00,91.76,92.03,91.76,91.84,7455.0,84.4114,84.6598,84.4114,84.485,7455.0
2015-08-31 09:50:00,91.7,92.26,91.7,92.25,8700.0,84.3562,84.8714,84.3562,84.8622,8700.0
2015-08-31 09:55:00,92.25,92.27,91.99,92.14,6350.0,84.8622,84.8806,84.623,84.761,6350.0
2015-08-31 10:00:00,92.1,92.12,91.83,91.98,16230.0,84.7242,84.7426,84.4758,84.6138,16230.0
2015-08-31 10:05:00,91.95,92.24,91.92,92.19,8700.0,84.5862,84.853,84.5586,84.807,8700.0
2015-08-31 10:10:00,92.22,92.26,92.1,92.18,4055.0,84.8346,84.8714,84.7242,84.7978,4055.0
2015-08-31 10:15:00,92.17,92.32,91.99,92.26,4732.0,84.7886,84.9266,84.623,84.8714,4732.0
2015-08-31 10:20:00,92.25,92.51,92.18,92.51,3286.0,84.8622,85.1013,84.7978,85.1013,3286.0
2015-08-31 10:25:00,92.51,92.8,92.34,92.71,10460.0,85.1013,85.3681,84.945,85.2853,10460.0
2015-08-31 10:30:00,92.79,93.08,92.67,93.08,18710.0,85.3589,85.6257,85.2485,85.6257,18710.0
2015-08-31 10:35:00,93.12,93.46,92.99,93.46,20454.0,85.6625,85.9753,85.5429,85.9753,20454.0
2015-08-31 10:40:00,93.4,93.48,93.35,93.47,25921.0,85.9201,85.9937,85.8741,85.9845,25921.0
2015-08-31 10:45:00,93.49,93.72,93.44,93.65,17606.0,86.0029,86.2144,85.9569,86.15,17606.0
2015-08-31 10:50:00,93.67,93.92,93.46,93.86,14229.0,86.1684,86.3984,85.9753,86.3432,14229.0
2015-08-31 10:55:00,93.88,93.88,93.35,93.52,9000.0,86.3616,86.3616,85.8741,86.0305,9000.0
2015-08-31 11:00:00,93.55,93.59,93.43,93.59,14914.0,86.0581,86.0949,85.9477,86.0949,14914.0
2015-08-31 11:05:00,93.59,93.65,93.43,93.57,7163.0,86.0949,86.15,85.9477,86.0765,7163.0
2015-08-31 11:10:00,93.51,93.75,93.51,93.74,6633.0,86.0213,86.242,86.0213,86.2328,6633.0
2015-08-31 11:15:00,93.81,93.92,93.79,93.84,6066.0,86.2972,86.3984,86.2788,86.3248,6066.0
2015-08-31 11:20:00,93.85,94.13,93.84,94.13,14948.0,86.334,86.5916,86.3248,86.5916,14948.0
2015-08-31 11:25:00,94.14,94.52,94.06,94.42,21044.0,86.6008,86.9504,86.5272,86.8584,21044.0
2015-08-31 11:30:00,94.41,94.41,94.01,94.04,14927.0,86.8492,86.8492,86.4812,86.5088,14927.0
2015-08-31 11:35:00,94.03,94.17,93.96,94.17,5500.0,86.4996,86.6284,86.4352,86.6284,5500.0
2015-08-31 11:40:00,94.12,94.9,94.11,94.68,31625.0,86.5824,87.2999,86.5732,87.0976,31625.0
2015-08-31 11:45:00,94.59,94.76,94.37,94.72,31409.0,87.0148,87.1712,86.8124,87.1344,31409.0
2015-08-31 11:50:00,94.73,94.9,94.6,94.87,21533.0,87.1436,87.2999,87.024,87.2723,21533.0
2015-08-31 11:55:00,94.84,94.86,94.34,94.55,28479.0,87.2447,87.2631,86.7848,86.978,28479.0
2015-08-31 12:00:00,94.56,94.82,94.52,94.78,10129.0,86.9872,87.2263,86.9504,87.1896,10129.0
2015-08-31 12:05:00,94.77,94.86,94.67,94.67,6307.0,87.1804,87.2631,87.0884,87.0884,6307.0
2015-08-31 12:10:00,94.64,94.91,94.64,94.85,9939.0,87.0608,87.3091,87.0608,87.2539,9939.0
2015-08-31 12:15:00,94.85,95.02,94.82,94.98,11983.0,87.2539,87.4103,87.2263,87.3735,11983.0
2015-08-31 12:20:00,94.99,95.33,94.93,94.99,15461.0,87.3827,87.6955,87.3275,87.3827,15461.0
2015-08-31 12:25:00,95.03,95.13,94.85,94.85,9759.0,87.4195,87.5115,87.2539,87.2539,9759.0
2015-08-31 12:30:00,94.93,94.98,94.76,94.77,5500.0,87.3275,87.3735,87.1712,87.1804,5500.0
2015-08-31 12:35:00,94.77,95.14,94.75,95.13,9300.0,87.1804,87.5207,87.162,87.5115,9300.0
2015-08-31 12:40:00,95.14,95.14,94.81,94.95,5083.0,87.5207,87.5207,87.2171,87.3459,5083.0
2015-08-31 12:45:00,94.95,95.06,94.79,94.93,5405.0,87.3459,87.4471,87.1988,87.3275,5405.0
2015-08-31 12:50:00,94.89,95.0,94.79,95.0,7944.0,87.2907,87.3919,87.1988,87.3919,7944.0
2015-08-31 12:55:00,95.0,95.0,94.7,94.77,15767.0,87.3919,87.3919,87.116,87.1804,15767.0
2015-08-31 13:00:00,94.76,94.82,94.68,94.69,12000.0,87.1712,87.2263,87.0976,87.1068,12000.0
2015-08-31 13:05:00,94.65,94.8,94.59,94.8,27994.0,87.07,87.208,87.0148,87.208,27994.0
2015-08-31 13:10:00,94.78,94.9,94.7,94.9,8315.0,87.1896,87.2999,87.116,87.2999,8315.0
2015-08-31 13:15:00,94.88,94.98,94.77,94.86,8709.0,87.2815,87.3735,87.1804,87.2631,8709.0
2015-08-31 13:20:00,94.86,94.86,94.66,94.66,10700.0,87.2631,87.2631,87.0792,87.0792,10700.0
2015-08-31 13:25:00,94.69,94.86,94.69,94.8,7805.0,87.1068,87.2631,87.1068,87.208,7805.0
2015-08-31 13:30:00,94.79,94.86,94.61,94.63,13749.0,87.1988,87.2631,87.0332,87.0516,13749.0
2015-08-31 13:35:00,94.61,94.75,94.61,94.73,29600.0,87.0332,87.162,87.0332,87.1436,29600.0
2015-08-31 13:40:00,94.73,94.74,94.58,94.71,9200.0,87.1436,87.1528,87.0056,87.1252,9200.0
2015-08-31 13:45:00,94.69,94.72,94.61,94.63,13600.0,87.1068,87.1344,87.0332,87.0516,13600.0
2015-08-31 13:50:00,94.59,94.73,94.58,94.7,10688.0,87.0148,87.1436,87.0056,87.116,10688.0
2015-08-31 13:55:00,94.7,94.71,94.57,94.59,9730.0,87.116,87.1252,86.9964,87.0148,9730.0
2015-08-31 14:00:00,94.65,94.76,94.55,94.63,9642.0,87.07,87.1712,86.978,87.0516,9642.0
2015-08-31 14:05:00,94.58,94.77,94.55,94.77,13211.0,87.0056,87.1804,86.978,87.1804,13211.0
2015-08-31 14:10:00,94.71,94.71,94.37,94.37,8500.0,87.1252,87.1252,86.8124,86.8124,8500.0
2015-08-31 14:15:00,94.37,94.37,94.15,94.17,14185.0,86.8124,86.8124,86.61,86.6284,14185.0
2015-08-31 14:20:00,94.19,94.46,94.19,94.46,5200.0,86.6468,86.8952,86.6468,86.8952,5200.0
2015-08-31 14:25:00,94.44,94.48,94.32,94.39,11800.0,86.8768,86.9136,86.7664,86.8308,11800.0
2015-08-31 14:30:00,94.4,94.64,94.36,94.6,8710.0,86.84,87.0608,86.8032,87.024,8710.0
2015-08-31 14:35:00,94.59,94.59,94.41,94.41,12748.0,87.0148,87.0148,86.8492,86.8492,12748.0
2015-08-31 14:40:00,94.43,94.46,94.32,94.37,12223.0,86.8676,86.8952,86.7664,86.8124,12223.0
2015-08-31 14:45:00,94.37,94.37,94.18,94.18,6001.0,86.8124,86.8124,86.6376,86.6376,6001.0
2015-08-31 14:50:00,94.18,94.18,93.94,93.98,15585.0,86.6376,86.6376,86.4168,86.4536,15585.0
2015-08-31 14:55:00,93.97,94.04,93.87,94.01,15756.0,86.4444,86.5088,86.3524,86.4812,15756.0
2015-08-31 15:00:00,94.04,94.23,94.01,94.14,14810.0,86.5088,86.6836,86.4812,86.6008,14810.0
2015-08-31 15:05:00,94.11,94.29,94.1,94.24,34516.0,86.5732,86.7388,86.564,86.6928,34516.0
2015-08-31 15:10:00,94.23,94.26,93.97,94.04,30445.0,86.6836,86.7112,86.4444,86.5088,30445.0
2015-08-31 15:15:00,93.99,94.03,93.66,93.72,13318.0,86.4628,86.4996,86.1592,86.2144,13318.0
2015-08-31 15:20:00,93.69,93.7,93.54,93.67,16705.0,86.1868,86.196,86.0489,86.1684,16705.0
2015-08-31 15:25:00,93.67,93.67,93.4,93.45,18447.0,86.1684,86.1684,85.9201,85.9661,18447.0
2015-08-31 15:30:00,93.46,93.83,93.4,93.76,28419.0,85.9753,86.3156,85.9201,86.2512,28419.0
2015-08-31 15:35:00,93.76,93.77,93.55,93.61,19941.0,86.2512,86.2604,86.0581,86.1133,19941.0
2015-08-31 15:40:00,93.6,93.95,93.6,93.91,27014.0,86.1041,86.426,86.1041,86.3892,27014.0
2015-08-31 15:45:00,93.89,94.07,93.84,93.85,33720.0,86.3708,86.5364,86.3248,86.334,33720.0
2015-08-31 15:50:00,93.85,93.91,93.75,93.88,32830.0,86.334,86.3892,86.242,86.3616,32830.0
2015-08-31 15:55:00,93.88,93.88,93.57,93.62,57358.0,86.3616,86.3616,86.0765,86.1225,57358.0
2015-09-01 09:30:00,91.2,91.87,91.0,91.87,18064.0,83.8963,84.5126,83.7123,84.5126,18064.0
2015-09-01 09:35:00,91.92,92.57,91.92,92.57,6808.0,84.5586,85.1565,84.5586,85.1565,6808.0
2015-09-01 09:40:00,92.53,92.8,91.94,92.13,8659.0,85.1197,85.3681,84.577,84.7518,8659.0
2015-09-01 09:45:00,92.15,92.46,92.05,92.26,17294.0,84.7702,85.0553,84.6782,84.8714,17294.0
2015-09-01 09:50:00,92.35,92.41,92.01,92.27,4407.0,84.9542,85.0094,84.6414,84.8806,4407.0
2015-09-01 09:55:00,92.17,92.17,91.86,92.15,5606.0,84.7886,84.7886,84.5034,84.7702,5606.0
2015-09-01 10:00:00,91.96,91.96,91.41,91.58,84776.0,84.5954,84.5954,84.0894,84.2458,84776.0
2015-09-01 10:05:00,91.5,91.75,91.4,91.66,6140.0,84.1722,84.4022,84.0802,84.3194,6140.0
2015-09-01 10:10:00,91.63,91.77,91.5,91.68,7817.0,84.2918,84.4206,84.1722,84.3378,7817.0
2015-09-01 10:15:00,91.64,92.05,91.63,91.82,6002.0,84.301,84.6782,84.2918,84.4666,6002.0
2015-09-01 10:20:00,91.87,91.96,91.75,91.9,2915.0,84.5126,84.5954,84.4022,84.5402,2915.0
2015-09-01 10:25:00,91.96,92.2,91.96,92.11,7550.0,84.5954,84.8162,84.5954,84.7334,7550.0
2015-09-01 10:30:00,92.16,92.16,91.8,92.01,6278.0,84.7794,84.7794,84.4482,84.6414,6278.0
2015-09-01 10:35:00,92.06,92.32,92.06,92.22,18000.0,84.6874,84.9266,84.6874,84.8346,18000.0
2015-09-01 10:40:00,92.15,92.15,91.85,91.87,7334.0,84.7702,84.7702,84.4942,84.5126,7334.0
2015-09-01 10:45:00,91.93,92.02,91.72,91.78,5574.0,84.5678,84.6506,84.3746,84.4298,5574.0
2015-09-01 10:50:00,91.85,91.85,91.66,91.79,9285.0,84.4942,84.4942,84.3194,84.439,9285.0
2015-09-01 10:55:00,91.73,91.95,91.61,91.95,6760.0,84.3838,84.5862,84.2734,84.5862,6760.0
2015-09-01 11:00:00,91.99,92.08,91.81,92.01,11196.0,84.623,84.7058,84.4574,84.6414,11196.0
2015-09-01 11:05:00,91.98,92.36,91.98,92.36,5823.0,84.6138,84.9634,84.6138,84.9634,5823.0
2015-09-01 11:10:00,92.34,92.66,92.34,92.64,6765.0,84.945,85.2393,84.945,85.2209,6765.0
2015-09-01 11:15:00,92.6,93.0,92.54,92.78,18775.0,85.1841,85.5521,85.1289,85.3497,18775.0
2015-09-01 11:20:00,92.78,92.92,92.69,92.69,11882.0,85.3497,85.4785,85.2669,85.2669,11882.0
2015-09-01 11:25:00,92.68,92.68,92.22,92.34,7427.0,85.2577,85.2577,84.8346,84.945,7427.0
2015-09-01 11:30:00,92.29,92.5,92.17,92.45,10544.0,84.899,85.0921,84.7886,85.0462,10544.0
2015-09-01 11:35:00,92.45,92.58,92.4,92.47,3274.0,85.0462,85.1657,85.0002,85.0645,3274.0
2015-09-01 11:40:00,92.42,92.44,92.25,92.33,13348.0,85.0186,85.037,84.8622,84.9358,13348.0
2015-09-01 11:45:00,92.31,92.54,92.27,92.54,6648.0,84.9174,85.1289,84.8806,85.1289,6648.0
2015-09-01 11:50:00,92.5,92.52,92.35,92.41,8192.0,85.0921,85.1105,84.9542,85.0094,8192.0
2015-09-01 11:55:00,92.47,92.48,92.24,92.24,13650.0,85.0645,85.0737,84.853,84.853,13650.0
2015-09-01 12:00:00,92.2,92.41,91.96,92.06,3880.0,84.8162,85.0094,84.5954,84.6874,3880.0
2015-09-01 12:05:00,92.0,92.0,91.81,91.81,2900.0,84.6322,84.6322,84.4574,84.4574,2900.0
2015-09-01 12:10:00,91.81,91.94,91.73,91.86,18368.0,84.4574,84.577,84.3838,84.5034,18368.0
2015-09-01 12:15:00,91.88,92.13,91.88,92.11,2700.0,84.5218,84.7518,84.5218,84.7334,2700.0
2015-09-01 12:20:00,92.13,92.18,92.03,92.12,4600.0,84.7518,84.7978,84.6598,84.7426,4600.0
2015-09-01 12:25:00,92.06,92.06,91.63,91.76,15438.0,84.6874,84.6874,84.2918,84.4114,15438.0
2015-09-01 12:30:00,91.7,91.7,91.57,91.65,2600.0,84.3562,84.3562,84.2366,84.3102,2600.0
2015-09-01 12:35:00,91.67,91.72,91.58,91.67,4200.0,84.3286,84.3746,84.2458,84.3286,4200.0
2015-09-01 12:40:00,91.67,91.7,91.29,91.48,5800.0,84.3286,84.3562,83.979,84.1538,5800.0
2015-09-01 12:45:00,91.58,91.58,91.43,91.47,2200.0,84.2458,84.2458,84.1078,84.1446,2200.0
2015-09-01 12:50:00,91.46,91.46,91.27,91.33,2100.0,84.1354,84.1354,83.9607,84.0158,2100.0
2015-09-01 12:55:00,91.28,91.44,91.25,91.4,2700.0,83.9698,84.117,83.9423,84.0802,2700.0
2015-09-01 13:00:00,91.39,91.86,91.39,91.84,3852.0,84.071,84.5034,84.071,84.485,3852.0
2015-09-01 13:05:00,91.81,91.81,91.49,91.51,7600.0,84.4574,84.4574,84.163,84.1814,7600.0
2015-09-01 13:10:00,91.51,91.53,91.23,91.23,1500.0,84.1814,84.1998,83.9239,83.9239,1500.0
2015-09-01 13:15:00,91.33,91.52,91.28,91.49,4996.0,84.0158,84.1906,83.9698,84.163,4996.0
2015-09-01 13:20:00,91.45,91.46,91.36,91.38,2358.0,84.1262,84.1354,84.0434,84.0618,2358.0
2015-09-01 13:25:00,91.4,91.61,91.38,91.59,3810.0,84.0802,84.2734,84.0618,84.255,3810.0
2015-09-01 13:30:00,91.5,91.6,91.4,91.43,23700.0,84.1722,84.2642,84.0802,84.1078,23700.0
2015-09-01 13:35:00,91.42,91.54,91.23,91.31,8997.0,84.0986,84.209,83.9239,83.9974,8997.0
2015-09-01 13:40:00,91.28,91.45,91.2,91.44,11984.0,83.9698,84.1262,83.8963,84.117,11984.0
2015-09-01 13:45:00,91.48,91.53,91.36,91.44,15666.0,84.1538,84.1998,84.0434,84.117,15666.0
2015-09-01 13:50:00,91.44,91.51,91.36,91.5,3200.0,84.117,84.1814,84.0434,84.1722,3200.0
2015-09-01 13:55:00,91.51,91.51,91.26,91.4,14600.0,84.1814,84.1814,83.9515,84.0802,14600.0
2015-09-01 14:00:00,91.44,91.47,91.2,91.4,12054.0,84.117,84.1446,83.8963,84.0802,12054.0
2015-09-01 14:05:00,91.5,91.56,91.32,91.41,5859.0,84.1722,84.2274,84.0066,84.0894,5859.0
2015-09-01 14:10:00,91.3,91.42,91.26,91.33,5540.0,83.9882,84.0986,83.9515,84.0158,5540.0
2015-09-01 14:15:00,91.34,91.34,91.14,91.21,4010.0,84.025,84.025,83.8411,83.9055,4010.0
2015-09-01 14:20:00,91.15,91.49,91.15,91.43,29450.0,83.8503,84.163,83.8503,84.1078,29450.0
2015-09-01 14:25:00,91.47,91.54,91.25,91.5,37922.0,84.1446,84.209,83.9423,84.1722,37922.0
2015-09-01 14:30:00,91.5,91.77,91.42,91.75,9951.0,84.1722,84.4206,84.0986,84.4022,9951.0
2015-09-01 14:35:00,91.78,92.01,91.75,92.01,11729.0,84.4298,84.6414,84.4022,84.6414,11729.0
2015-09-01 14:40:00,92.11,92.24,91.86,91.95,15354.0,84.7334,84.853,84.5034,84.5862,15354.0
2015-09-01 14:45:00,91.87,91.99,91.84,91.85,4201.0,84.5126,84.623,84.485,84.4942,4201.0
2015-09-01 14:50:00,91.74,91.99,91.73,91.81,7571.0,84.393,84.623,84.3838,84.4574,7571.0
2015-09-01 14:55:00,91.7,91.72,91.5,91.5,7536.0,84.3562,84.3746,84.1722,84.1722,7536.0
2015-09-01 15:00:00,91.51,91.6,91.35,91.6,7235.0,84.1814,84.2642,84.0342,84.2642,7235.0
2015-09-01 15:05:00,91.41,91.52,91.32,91.43,6997.0,84.0894,84.1906,84.0066,84.1078,6997.0
2015-09-01 15:10:00,91.4,91.59,91.23,91.5,28288.0,84.0802,84.255,83.9239,84.1722,28288.0
2015-09-01 15:15:00,91.45,91.61,91.42,91.46,25032.0,84.1262,84.2734,84.0986,84.1354,25032.0
2015-09-01 15:20:00,91.42,91.59,91.42,91.56,11434.0,84.0986,84.255,84.0986,84.2274,11434.0
2015-09-01 15:25:00,91.56,91.58,91.36,91.41,46898.0,84.2274,84.2458,84.0434,84.0894,46898.0
2015-09-01 15:30:00,91.4,91.53,91.38,91.41,47641.0,84.0802,84.1998,84.0618,84.0894,47641.0
2015-09-01 15:35:00,91.4,91.52,91.39,91.48,58071.0,84.0802,84.1906,84.071,84.1538,58071.0
2015-09-01 15:40:00,91.47,91.52,91.0,91.2,77151.0,84.1446,84.1906,83.7123,83.8963,77151.0
2015-09-01 15:45:00,91.24,91.51,91.02,91.5,37773.0,83.9331,84.1814,83.7307,84.1722,37773.0
2015-09-01 15:50:00,91.49,91.71,91.44,91.7,57092.0,84.163,84.3654,84.117,84.3562,57092.0
2015-09-01 15:55:00,91.7,92.14,91.59,91.95,163711.0,84.3562,84.761,84.255,84.5862,163711.0
2015-09-02 09:30:00,92.79,93.09,92.46,92.68,17112.0,85.3589,85.6349,85.0553,85.2577,17112.0
2015-09-02 09:35:00,92.71,92.71,92.12,92.35,5985.0,85.2853,85.2853,84.7426,84.9542,5985.0
2015-09-02 09:40:00,92.45,92.58,92.14,92.55,6505.0,85.0462,85.1657,84.761,85.1381,6505.0
2015-09-02 09:45:00,92.47,92.85,92.38,92.85,7325.0,85.0645,85.4141,84.9818,85.4141,7325.0
2015-09-02 09:50:00,92.89,93.24,92.77,93.16,13990.0,85.4509,85.7729,85.3405,85.6993,13990.0
2015-09-02 09:55:00,93.1,93.2,92.88,93.02,19624.0,85.6441,85.7361,85.4417,85.5705,19624.0
2015-09-02 10:00:00,93.02,93.39,92.93,92.93,42215.0,85.5705,85.9109,85.4877,85.4877,42215.0
2015-09-02 10:05:00,92.89,93.55,92.89,93.55,19003.0,85.4509,86.0581,85.4509,86.0581,19003.0
2015-09-02 10:10:00,93.44,93.72,93.24,93.72,14255.0,85.9569,86.2144,85.7729,86.2144,14255.0
2015-09-02 10:15:00,93.59,93.67,93.23,93.29,22210.0,86.0949,86.1684,85.7637,85.8189,22210.0
2015-09-02 10:20:00,93.2,93.27,93.05,93.17,7650.0,85.7361,85.8005,85.5981,85.7085,7650.0
2015-09-02 10:25:00,93.29,93.35,92.86,92.86,19523.0,85.8189,85.8741,85.4233,85.4233,19523.0
2015-09-02 10:30:00,92.93,92.93,92.74,92.8,13423.0,85.4877,85.4877,85.3129,85.3681,13423.0
2015-09-02 10:35:00,92.81,92.9,92.68,92.83,14840.0,85.3773,85.4601,85.2577,85.3957,14840.0
2015-09-02 10:40:00,92.74,93.02,92.7,93.0,3702.0,85.3129,85.5705,85.2761,85.5521,3702.0
2015-09-02 10:45:00,93.0,93.0,92.69,92.83,21263.0,85.5521,85.5521,85.2669,85.3957,21263.0
2015-09-02 10:50:00,92.91,92.95,92.81,92.87,2050.0,85.4693,85.5061,85.3773,85.4325,2050.0
2015-09-02 10:55:00,92.81,92.99,92.81,92.94,2100.0,85.3773,85.5429,85.3773,85.4969,2100.0
2015-09-02 11:00:00,93.03,93.49,92.98,93.39,8867.0,85.5797,86.0029,85.5337,85.9109,8867.0
2015-09-02 11:05:00,93.44,93.56,93.31,93.52,6400.0,85.9569,86.0673,85.8373,86.0305,6400.0
2015-09-02 11:10:00,93.49,93.49,93.28,93.3,5701.0,86.0029,86.0029,85.8097,85.8281,5701.0
2015-09-02 11:15:00,93.2,93.44,93.04,93.41,9726.0,85.7361,85.9569,85.5889,85.9293,9726.0
2015-09-02 11:20:00,93.47,93.52,93.35,93.43,5199.0,85.9845,86.0305,85.8741,85.9477,5199.0
2015-09-02 11:25:00,93.48,93.58,93.4,93.5,5400.0,85.9937,86.0857,85.9201,86.0121,5400.0
2015-09-02 11:30:00,93.5,93.53,93.22,93.22,5771.0,86.0121,86.0397,85.7545,85.7545,5771.0
2015-09-02 11:35:00,93.27,93.29,93.15,93.27,5100.0,85.8005,85.8189,85.6901,85.8005,5100.0
2015-09-02 11:40:00,93.25,93.43,93.14,93.36,7302.0,85.7821,85.9477,85.6809,85.8833,7302.0
2015-09-02 11:45:00,93.38,93.47,93.32,93.38,5201.0,85.9017,85.9845,85.8465,85.9017,5201.0
2015-09-02 11:50:00,93.34,93.35,93.03,93.03,6500.0,85.8649,85.8741,85.5797,85.5797,6500.0
2015-09-02 11:55:00,93.02,93.22,92.77,92.9,76667.0,85.5705,85.7545,85.3405,85.4601,76667.0
2015-09-02 12:00:00,92.96,93.16,92.86,93.02,37621.0,85.5153,85.6993,85.4233,85.5705,37621.0
2015-09-02 12:05:00,93.03,93.19,92.97,93.12,6034.0,85.5797,85.7269,85.5245,85.6625,6034.0
2015-09-02 12:10:00,93.14,93.27,93.12,93.27,5000.0,85.6809,85.8005,85.6625,85.8005,5000.0
2015-09-02 12:15:00,93.27,93.41,93.22,93.41,5517.0,85.8005,85.9293,85.7545,85.9293,5517.0
2015-09-02 12:20:00,93.36,93.51,93.23,93.51,5346.0,85.8833,86.0213,85.7637,86.0213,5346.0
2015-09-02 12:25:00,93.56,93.71,93.48,93.71,10360.0,86.0673,86.2052,85.9937,86.2052,10360.0
2015-09-02 12:30:00,93.71,93.76,93.64,93.68,7013.0,86.2052,86.2512,86.1408,86.1776,7013.0
2015-09-02 12:35:00,93.58,93.85,93.58,93.85,5386.0,86.0857,86.334,86.0857,86.334,5386.0
2015-09-02 12:40:00,93.82,94.0,93.7,94.0,5902.0,86.3064,86.472,86.196,86.472,5902.0
2015-09-02 12:45:00,93.92,94.28,93.88,94.28,7865.0,86.3984,86.7296,86.3616,86.7296,7865.0
2015-09-02 12:50:00,94.21,94.21,93.85,93.98,7100.0,86.6652,86.6652,86.334,86.4536,7100.0
2015-09-02 12:55:00,94.05,94.4,94.04,94.3,5000.0,86.518,86.84,86.5088,86.748,5000.0
2015-09-02 13:00:00,94.28,94.36,94.05,94.15,3300.0,86.7296,86.8032,86.518,86.61,3300.0
2015-09-02 13:05:00,94.15,94.17,93.85,93.96,5123.0,86.61,86.6284,86.334,86.4352,5123.0
2015-09-02 13:10:00,93.98,94.02,93.85,93.89,6968.0,86.4536,86.4904,86.334,86.3708,6968.0
2015-09-02 13:15:00,93.89,93.92,93.81,93.92,3900.0,86.3708,86.3984,86.2972,86.3984,3900.0
2015-09-02 13:20:00,93.89,94.06,93.8,94.05,5718.0,86.3708,86.5272,86.288,86.518,5718.0
2015-09-02 13:25:00,94.12,94.29,94.01,94.25,4225.0,86.5824,86.7388,86.4812,86.702,4225.0
2015-09-02 13:30:00,94.21,94.33,94.2,94.3,3999.0,86.6652,86.7756,86.656,86.748,3999.0
2015-09-02 13:35:00,94.25,94.28,94.14,94.19,8000.0,86.702,86.7296,86.6008,86.6468,8000.0
2015-09-02 13:40:00,94.18,94.38,94.17,94.38,11907.0,86.6376,86.8216,86.6284,86.8216,11907.0
2015-09-02 13:45:00,94.42,94.61,94.38,94.55,13241.0,86.8584,87.0332,86.8216,86.978,13241.0
2015-09-02 13:50:00,94.5,94.59,94.35,94.57,25277.0,86.932,87.0148,86.794,86.9964,25277.0
2015-09-02 13:55:00,94.5,94.55,94.44,94.49,9870.0,86.932,86.978,86.8768,86.9228,9870.0
2015-09-02 14:00:00,94.48,94.64,94.31,94.41,18765.0,86.9136,87.0608,86.7572,86.8492,18765.0
2015-09-02 14:05:00,94.38,94.65,94.31,94.59,9737.0,86.8216,87.07,86.7572,87.0148,9737.0
2015-09-02 14:10:00,94.62,94.82,94.62,94.7,8611.0,87.0424,87.2263,87.0424,87.116,8611.0
2015-09-02 14:15:00,94.7,95.06,94.7,95.01,18987.0,87.116,87.4471,87.116,87.4011,18987.0
2015-09-02 14:20:00,95.0,95.25,94.92,95.09,35127.0,87.3919,87.6219,87.3183,87.4747,35127.0
2015-09-02 14:25:00,95.11,95.25,95.05,95.17,14768.0,87.4931,87.6219,87.4379,87.5483,14768.0
2015-09-02 14:30:00,95.17,95.17,94.97,95.16,7429.0,87.5483,87.5483,87.3643,87.5391,7429.0
2015-09-02 14:35:00,95.17,95.18,94.95,94.99,13318.0,87.5483,87.5575,87.3459,87.3827,13318.0
2015-09-02 14:40:00,94.95,95.01,94.85,94.88,9113.0,87.3459,87.4011,87.2539,87.2815,9113.0
2015-09-02 14:45:00,94.85,94.85,94.7,94.75,6419.0,87.2539,87.2539,87.116,87.162,6419.0
2015-09-02 14:50:00,94.8,94.99,94.78,94.96,4767.0,87.208,87.3827,87.1896,87.3551,4767.0
2015-09-02 14:55:00,94.88,95.04,94.88,94.98,5699.0,87.2815,87.4287,87.2815,87.3735,5699.0
2015-09-02 15:00:00,95.02,95.26,94.98,95.12,18606.0,87.4103,87.6311,87.3735,87.5023,18606.0
2015-09-02 15:05:00,95.15,95.38,95.14,95.14,26885.0,87.5299,87.7415,87.5207,87.5207,26885.0
2015-09-02 15:10:00,95.08,95.18,94.89,94.89,7930.0,87.4655,87.5575,87.2907,87.2907,7930.0
2015-09-02 15:15:00,94.85,94.87,94.59,94.82,17686.0,87.2539,87.2723,87.0148,87.2263,17686.0
2015-09-02 15:20:00,94.82,94.86,94.67,94.68,9320.0,87.2263,87.2631,87.0884,87.0976,9320.0
2015-09-02 15:25:00,94.73,94.98,94.69,94.94,13710.0,87.1436,87.3735,87.1068,87.3367,13710.0
2015-09-02 15:30:00,94.91,94.99,94.82,94.82,24956.0,87.3091,87.3827,87.2263,87.2263,24956.0
2015-09-02 15:35:00,94.85,95.04,94.85,94.96,22845.0,87.2539,87.4287,87.2539,87.3551,22845.0
2015-09-02 15:40:00,94.9,94.93,94.84,94.89,16069.0,87.2999,87.3275,87.2447,87.2907,16069.0
2015-09-02 15:45:00,94.88,95.06,94.87,95.01,41374.0,87.2815,87.4471,87.2723,87.4011,41374.0
2015-09-02 15:50:00,95.0,95.32,95.0,95.27,38440.0,87.3919,87.6863,87.3919,87.6403,38440.0
2015-09-02 15:55:00,95.26,95.61,95.26,95.6,72500.0,87.6311,87.9531,87.6311,87.9439,72500.0
2015-09-03 09:30:00,96.52,96.75,95.26,96.4,46890.0,88.7902,89.0018,87.6311,88.6798,46890.0
2015-09-03 09:35:00,96.49,96.73,96.42,96.59,7132.0,88.7626,88.9834,88.6982,88.8546,7132.0
2015-09-03 09:40:00,96.61,97.1,96.61,96.99,21333.0,88.873,89.3238,88.873,89.2226,21333.0
2015-09-03 09:45:00,97.06,97.06,96.76,96.98,10850.0,89.287,89.287,89.011,89.2134,10850.0
2015-09-03 09:50:00,96.98,97.25,96.92,97.22,13780.0,89.2134,89.4617,89.1582,89.4341,13780.0
2015-09-03 09:55:00,97.23,97.41,97.1,97.16,6409.0,89.4433,89.6089,89.3238,89.379,6409.0
2015-09-03 10:00:00,97.17,97.31,96.99,97.2,16040.0,89.3881,89.5169,89.2226,89.4157,16040.0
2015-09-03 10:05:00,97.28,97.67,97.21,97.64,12980.0,89.4893,89.8481,89.4249,89.8205,12980.0
2015-09-03 10:10:00,97.54,97.75,97.4,97.7,17933.0,89.7285,89.9217,89.5997,89.8757,17933.0
2015-09-03 10:15:00,97.68,98.06,97.68,97.8,36659.0,89.8573,90.2069,89.8573,89.9677,36659.0
2015-09-03 10:20:00,97.89,98.01,97.79,97.9,14526.0,90.0505,90.1609,89.9585,90.0597,14526.0
2015-09-03 10:25:00,97.97,98.48,97.93,98.48,28651.0,90.1241,90.5932,90.0873,90.5932,28651.0
2015-09-03 10:30:00,98.48,98.57,98.26,98.37,31633.0,90.5932,90.676,90.3909,90.492,31633.0
2015-09-03 10:35:00,98.43,98.52,98.26,98.34,9298.0,90.5472,90.63,90.3909,90.4645,9298.0
2015-09-03 10:40:00,98.41,98.99,98.36,98.99,70148.0,90.5288,91.0624,90.4828,91.0624,70148.0
2015-09-03 10:45:00,98.98,99.03,98.54,98.72,22733.0,91.0532,91.0992,90.6484,90.814,22733.0
2015-09-03 10:50:00,98.7,99.01,98.67,98.91,26874.0,90.7956,91.0808,90.768,90.9888,26874.0
2015-09-03 10:55:00,98.94,99.2,98.76,99.09,34031.0,91.0164,91.2556,90.8508,91.1544,34031.0
2015-09-03 11:00:00,99.2,99.2,98.95,99.13,26273.0,91.2556,91.2556,91.0256,91.1912,26273.0
2015-09-03 11:05:00,99.14,99.16,98.87,99.09,87087.0,91.2004,91.2188,90.952,91.1544,87087.0
2015-09-03 11:10:00,99.09,99.09,98.69,98.77,24591.0,91.1544,91.1544,90.7864,90.86,24591.0
2015-09-03 11:15:00,98.83,98.89,98.77,98.78,19469.0,90.9152,90.9704,90.86,90.8692,19469.0
2015-09-03 11:20:00,98.83,98.83,98.6,98.6,34875.0,90.9152,90.9152,90.7036,90.7036,34875.0
2015-09-03 11:25:00,98.6,98.78,98.55,98.6,42165.0,90.7036,90.8692,90.6576,90.7036,42165.0
2015-09-03 11:30:00,98.61,98.67,98.23,98.3,30317.0,90.7128,90.768,90.3633,90.4277,30317.0
2015-09-03 11:35:00,98.3,98.68,98.21,98.35,17061.0,90.4277,90.7772,90.3449,90.4736,17061.0
2015-09-03 11:40:00,98.32,98.4,98.09,98.15,17944.0,90.4461,90.5196,90.2345,90.2897,17944.0
2015-09-03 11:45:00,98.15,98.17,97.89,97.89,15967.0,90.2897,90.3081,90.0505,90.0505,15967.0
2015-09-03 11:50:00,97.95,98.01,97.73,97.8,13252.0,90.1057,90.1609,89.9033,89.9677,13252.0
2015-09-03 11:55:00,97.73,98.02,97.69,97.98,14381.0,89.9033,90.1701,89.8665,90.1333,14381.0
2015-09-03 12:00:00,98.01,98.33,98.01,98.27,8339.0,90.1609,90.4553,90.1609,90.4001,8339.0
2015-09-03 12:05:00,98.26,98.38,98.18,98.25,4311.0,90.3909,90.5012,90.3173,90.3817,4311.0
2015-09-03 12:10:00,98.22,98.24,97.95,97.97,5600.0,90.3541,90.3725,90.1057,90.1241,5600.0
2015-09-03 12:15:00,97.92,98.31,97.92,98.28,4000.0,90.0781,90.4369,90.0781,90.4093,4000.0
2015-09-03 12:20:00,98.27,98.48,98.15,98.28,12815.0,90.4001,90.5932,90.2897,90.4093,12815.0
2015-09-03 12:25:00,98.28,98.36,98.25,98.36,7455.0,90.4093,90.4828,90.3817,90.4828,7455.0
2015-09-03 12:30:00,98.38,98.47,98.07,98.14,14043.0,90.5012,90.584,90.2161,90.2805,14043.0
2015-09-03 12:35:00,98.17,98.22,97.91,97.91,8212.0,90.3081,90.3541,90.0689,90.0689,8212.0
2015-09-03 12:40:00,97.89,98.18,97.85,98.18,10027.0,90.0505,90.3173,90.0137,90.3173,10027.0
2015-09-03 12:45:00,98.18,98.33,98.13,98.15,9700.0,90.3173,90.4553,90.2713,90.2897,9700.0
2015-09-03 12:50:00,98.18,98.29,98.08,98.29,10714.0,90.3173,90.4185,90.2253,90.4185,10714.0
2015-09-03 12:55:00,98.28,98.29,98.1,98.14,134172.0,90.4093,90.4185,90.2437,90.2805,134172.0
2015-09-03 13:00:00,98.11,98.12,97.89,97.89,28218.0,90.2529,90.2621,90.0505,90.0505,28218.0
2015-09-03 13:05:00,97.9,97.92,97.48,97.69,24022.0,90.0597,90.0781,89.6733,89.8665,24022.0
2015-09-03 13:10:00,97.76,97.9,97.61,97.84,14847.0,89.9309,90.0597,89.7929,90.0045,14847.0
2015-09-03 13:15:00,97.85,98.06,97.8,97.89,10793.0,90.0137,90.2069,89.9677,90.0505,10793.0
2015-09-03 13:20:00,97.92,98.0,97.52,97.63,32555.0,90.0781,90.1517,89.7101,89.8113,32555.0
2015-09-03 13:25:00,97.63,97.85,97.58,97.73,24602.0,89.8113,90.0137,89.7653,89.9033,24602.0
2015-09-03 13:30:00,97.7,97.75,97.59,97.75,14754.0,89.8757,89.9217,89.7745,89.9217,14754.0
2015-09-03 13:35:00,97.69,97.69,97.39,97.4,17117.0,89.8665,89.8665,89.5905,89.5997,17117.0
2015-09-03 13:40:00,97.44,97.49,97.15,97.35,13018.0,89.6365,89.6825,89.3698,89.5537,13018.0
2015-09-03 13:45:00,97.38,97.5,97.32,97.34,10797.0,89.5813,89.6917,89.5261,89.5445,10797.0
2015-09-03 13:50:00,97.37,97.4,96.93,97.04,21519.0,89.5721,89.5997,89.1674,89.2686,21519.0
2015-09-03 13:55:00,97.09,97.13,96.85,96.88,23430.0,89.3146,89.3514,89.0938,89.1214,23430.0
2015-09-03 14:00:00,96.88,97.06,96.8,97.06,14555.0,89.1214,89.287,89.0478,89.287,14555.0
2015-09-03 14:05:00,97.07,97.37,96.87,96.87,19639.0,89.2962,89.5721,89.1122,89.1122,19639.0
2015-09-03 14:10:00,96.85,96.99,96.75,96.75,17736.0,89.0938,89.2226,89.0018,89.0018,17736.0
2015-09-03 14:15:00,96.81,97.0,96.78,97.0,9235.0,89.057,89.2318,89.0294,89.2318,9235.0
2015-09-03 14:20:00,97.0,97.03,96.78,97.03,7259.0,89.2318,89.2594,89.0294,89.2594,7259.0
2015-09-03 14:25:00,97.03,97.2,97.0,97.07,10190.0,89.2594,89.4157,89.2318,89.2962,10190.0
2015-09-03 14:30:00,97.15,97.22,97.02,97.09,12082.0,89.3698,89.4341,89.2502,89.3146,12082.0
2015-09-03 14:35:00,97.06,97.29,97.02,97.22,10124.0,89.287,89.4985,89.2502,89.4341,10124.0
2015-09-03 14:40:00,97.2,97.49,97.15,97.44,6000.0,89.4157,89.6825,89.3698,89.6365,6000.0
2015-09-03 14:45:00,97.42,97.54,97.28,97.54,15061.0,89.6181,89.7285,89.4893,89.7285,15061.0
2015-09-03 14:50:00,97.48,97.6,97.43,97.57,29677.0,89.6733,89.7837,89.6273,89.7561,29677.0
2015-09-03 14:55:00,97.51,97.63,97.42,97.58,26993.0,89.7009,89.8113,89.6181,89.7653,26993.0
2015-09-03 15:00:00,97.59,97.63,97.47,97.51,21056.0,89.7745,89.8113,89.6641,89.7009,21056.0
2015-09-03 15:05:00,97.54,97.55,97.28,97.33,34420.0,89.7285,89.7377,89.4893,89.5353,34420.0
2015-09-03 15:10:00,97.33,97.65,97.33,97.64,29629.0,89.5353,89.8297,89.5353,89.8205,29629.0
2015-09-03 15:15:00,97.63,97.63,97.34,97.38,23714.0,89.8113,89.8113,89.5445,89.5813,23714.0
2015-09-03 15:20:00,97.4,97.47,97.34,97.38,23855.0,89.5997,89.6641,89.5445,89.5813,23855.0
2015-09-03 15:25:00,97.34,97.44,97.2,97.38,26087.0,89.5445,89.6365,89.4157,89.5813,26087.0
2015-09-03 15:30:00,97.31,97.49,97.28,97.28,39665.0,89.5169,89.6825,89.4893,89.4893,39665.0
2015-09-03 15:35:00,97.33,97.38,97.02,97.27,62437.0,89.5353,89.5813,89.2502,89.4801,62437.0
2015-09-03 15:40:00,97.21,97.4,97.02,97.02,47731.0,89.4249,89.5997,89.2502,89.2502,47731.0
2015-09-03 15:45:00,96.99,97.39,96.97,97.32,57124.0,89.2226,89.5905,89.2042,89.5261,57124.0
2015-09-03 15:50:00,97.32,97.44,97.23,97.42,61768.0,89.5261,89.6365,89.4433,89.6181,61768.0
2015-09-03 15:55:00,97.42,97.77,97.39,97.42,207118.0,89.6181,89.9401,89.5905,89.6181,207118.0
2015-09-04 09:30:00,96.22,96.48,95.7,96.03,26979.0,88.5142,88.7534,88.0359,88.3394,26979.0
2015-09-04 09:35:00,95.94,96.51,95.94,96.27,10670.0,88.2567,88.781,88.2567,88.5602,10670.0
2015-09-04 09:40:00,96.24,96.42,96.08,96.08,12992.0,88.5326,88.6982,88.3854,88.3854,12992.0
2015-09-04 09:45:00,96.18,96.26,95.74,95.86,5382.0,88.4774,88.551,88.0727,88.1831,5382.0
2015-09-04 09:50:00,95.75,95.75,95.26,95.4,11744.0,88.0819,88.0819,87.6311,87.7599,11744.0
2015-09-04 09:55:00,95.41,95.5,95.27,95.39,3900.0,87.7691,87.8519,87.6403,87.7507,3900.0
2015-09-04 10:00:00,95.39,95.51,95.19,95.51,13900.0,87.7507,87.8611,87.5667,87.8611,13900.0
2015-09-04 10:05:00,95.46,95.83,95.38,95.83,10842.0,87.8151,88.1555,87.7415,88.1555,10842.0
2015-09-04 10:10:00,95.81,95.86,95.59,95.8,9430.0,88.1371,88.1831,87.9347,88.1279,9430.0
2015-09-04 10:15:00,95.85,96.1,95.84,95.84,21992.0,88.1739,88.4038,88.1647,88.1647,21992.0
2015-09-04 10:20:00,95.86,96.06,95.83,95.83,5531.0,88.1831,88.367,88.1555,88.1555,5531.0
2015-09-04 10:25:00,95.79,95.94,95.54,95.92,7668.0,88.1187,88.2567,87.8887,88.2383,7668.0
2015-09-04 10:30:00,95.9,96.15,95.86,96.05,10603.0,88.2199,88.4498,88.1831,88.3578,10603.0
2015-09-04 10:35:00,96.09,96.13,95.88,96.1,10581.0,88.3946,88.4314,88.2015,88.4038,10581.0
2015-09-04 10:40:00,96.05,96.08,95.8,95.83,7193.0,88.3578,88.3854,88.1279,88.1555,7193.0
2015-09-04 10:45:00,95.78,96.08,95.75,95.91,17088.0,88.1095,88.3854,88.0819,88.2291,17088.0
2015-09-04 10:50:00,95.94,95.95,95.82,95.95,6000.0,88.2567,88.2659,88.1463,88.2659,6000.0
2015-09-04 10:55:00,95.95,95.95,95.81,95.85,10980.0,88.2659,88.2659,88.1371,88.1739,10980.0
2015-09-04 11:00:00,95.88,96.01,95.75,95.81,12825.0,88.2015,88.321,88.0819,88.1371,12825.0
2015-09-04 11:05:00,95.76,95.84,95.7,95.78,7839.0,88.0911,88.1647,88.0359,88.1095,7839.0
2015-09-04 11:10:00,95.7,95.79,95.63,95.79,11297.0,88.0359,88.1187,87.9715,88.1187,11297.0
2015-09-04 11:15:00,95.74,95.82,95.65,95.67,12278.0,88.0727,88.1463,87.9899,88.0083,12278.0
2015-09-04 11:20:00,95.65,95.75,95.59,95.74,6367.0,87.9899,88.0819,87.9347,88.0727,6367.0
2015-09-04 11:25:00,95.76,95.76,95.52,95.55,7660.0,88.0911,88.0911,87.8703,87.8979,7660.0
2015-09-04 11:30:00,95.51,95.55,95.38,95.45,9176.0,87.8611,87.8979,87.7415,87.8059,9176.0
2015-09-04 11:35:00,95.37,95.5,95.34,95.4,7503.0,87.7323,87.8519,87.7047,87.7599,7503.0
2015-09-04 11:40:00,95.44,95.59,95.42,95.56,6600.0,87.7967,87.9347,87.7783,87.9071,6600.0
2015-09-04 11:45:00,95.54,95.84,95.49,95.8,6828.0,87.8887,88.1647,87.8427,88.1279,6828.0
2015-09-04 11:50:00,95.81,95.92,95.78,95.78,5950.0,88.1371,88.2383,88.1095,88.1095,5950.0
2015-09-04 11:55:00,95.79,95.85,95.7,95.73,7548.0,88.1187,88.1739,88.0359,88.0635,7548.0
2015-09-04 12:00:00,95.75,95.77,95.62,95.68,6850.0,88.0819,88.1003,87.9623,88.0175,6850.0
2015-09-04 12:05:00,95.7,95.7,95.46,95.67,10956.0,88.0359,88.0359,87.8151,88.0083,10956.0
2015-09-04 12:10:00,95.62,95.65,95.36,95.4,5100.0,87.9623,87.9899,87.7231,87.7599,5100.0
2015-09-04 12:15:00,95.43,95.6,95.28,95.32,7769.0,87.7875,87.9439,87.6495,87.6863,7769.0
2015-09-04 12:20:00,95.3,95.35,95.21,95.25,11116.0,87.6679,87.7139,87.5851,87.6219,11116.0
2015-09-04 12:25:00,95.22,95.22,95.02,95.11,4800.0,87.5943,87.5943,87.4103,87.4931,4800.0
2015-09-04 12:30:00,95.11,95.23,95.0,95.23,4900.0,87.4931,87.6035,87.3919,87.6035,4900.0
2015-09-04 12:35:00,95.2,95.25,94.98,95.04,162605.0,87.5759,87.6219,87.3735,87.4287,162605.0
2015-09-04 12:40:00,95.04,95.07,94.87,94.87,2705.0,87.4287,87.4563,87.2723,87.2723,2705.0
2015-09-04 12:45:00,94.86,94.97,94.81,94.97,5966.0,87.2631,87.3643,87.2171,87.3643,5966.0
2015-09-04 12:50:00,94.95,95.1,94.92,94.98,7623.0,87.3459,87.4839,87.3183,87.3735,7623.0
2015-09-04 12:55:00,94.97,95.01,94.82,94.83,7743.0,87.3643,87.4011,87.2263,87.2355,7743.0
2015-09-04 13:00:00,94.84,94.85,94.67,94.75,5980.0,87.2447,87.2539,87.0884,87.162,5980.0
2015-09-04 13:05:00,94.72,94.83,94.68,94.77,7339.0,87.1344,87.2355,87.0976,87.1804,7339.0
2015-09-04 13:10:00,94.84,95.03,94.84,94.91,9247.0,87.2447,87.4195,87.2447,87.3091,9247.0
2015-09-04 13:15:00,94.88,94.99,94.87,94.94,5500.0,87.2815,87.3827,87.2723,87.3367,5500.0
2015-09-04 13:20:00,94.9,94.92,94.65,94.75,15152.0,87.2999,87.3183,87.07,87.162,15152.0
2015-09-04 13:25:00,94.74,94.84,94.72,94.84,7032.0,87.1528,87.2447,87.1344,87.2447,7032.0
2015-09-04 13:30:00,94.78,94.88,94.73,94.83,6642.0,87.1896,87.2815,87.1436,87.2355,6642.0
2015-09-04 13:35:00,94.84,94.87,94.77,94.87,5300.0,87.2447,87.2723,87.1804,87.2723,5300.0
2015-09-04 13:40:00,94.8,94.87,94.71,94.71,8800.0,87.208,87.2723,87.1252,87.1252,8800.0
2015-09-04 13:45:00,94.77,94.77,94.61,94.61,2808.0,87.1804,87.1804,87.0332,87.0332,2808.0
2015-09-04 13:50:00,94.6,94.76,94.6,94.66,5659.0,87.024,87.1712,87.024,87.0792,5659.0
2015-09-04 13:55:00,94.57,94.7,94.54,94.54,3110.0,86.9964,87.116,86.9688,86.9688,3110.0
2015-09-04 14:00:00,94.54,94.57,94.45,94.45,5101.0,86.9688,86.9964,86.886,86.886,5101.0
2015-09-04 14:05:00,94.52,94.56,94.33,94.47,7809.0,86.9504,86.9872,86.7756,86.9044,7809.0
2015-09-04 14:10:00,94.48,94.52,94.41,94.47,7296.0,86.9136,86.9504,86.8492,86.9044,7296.0
2015-09-04 14:15:00,94.48,94.48,94.25,94.27,7158.0,86.9136,86.9136,86.702,86.7204,7158.0
2015-09-04 14:20:00,94.3,94.3,94.04,94.08,9272.0,86.748,86.748,86.5088,86.5456,9272.0
2015-09-04 14:25:00,94.04,94.3,94.04,94.3,6000.0,86.5088,86.748,86.5088,86.748,6000.0
2015-09-04 14:30:00,94.29,94.34,94.07,94.07,4951.0,86.7388,86.7848,86.5364,86.5364,4951.0
2015-09-04 14:35:00,94.07,94.18,94.03,94.09,7200.0,86.5364,86.6376,86.4996,86.5548,7200.0
2015-09-04 14:40:00,94.11,94.45,94.09,94.45,10632.0,86.5732,86.886,86.5548,86.886,10632.0
2015-09-04 14:45:00,94.46,94.55,94.39,94.49,4341.0,86.8952,86.978,86.8308,86.9228,4341.0
2015-09-04 14:50:00,94.55,94.59,94.34,94.34,7124.0,86.978,87.0148,86.7848,86.7848,7124.0
2015-09-04 14:55:00,94.34,94.48,94.23,94.48,7800.0,86.7848,86.9136,86.6836,86.9136,7800.0
2015-09-04 15:00:00,94.5,94.58,94.42,94.52,10741.0,86.932,87.0056,86.8584,86.9504,10741.0
2015-09-04 15:05:00,94.53,94.69,94.47,94.64,12817.0,86.9596,87.1068,86.9044,87.0608,12817.0
2015-09-04 15:10:00,94.65,94.65,94.5,94.55,16144.0,87.07,87.07,86.932,86.978,16144.0
2015-09-04 15:15:00,94.55,94.74,94.52,94.71,16032.0,86.978,87.1528,86.9504,87.1252,16032.0
2015-09-04 15:20:00,94.69,94.76,94.59,94.65,13665.0,87.1068,87.1712,87.0148,87.07,13665.0
2015-09-04 15:25:00,94.65,94.79,94.62,94.76,22494.0,87.07,87.1988,87.0424,87.1712,22494.0
2015-09-04 15:30:00,94.8,95.07,94.71,95.0,22674.0,87.208,87.4563,87.1252,87.3919,22674.0
2015-09-04 15:35:00,94.98,95.12,94.98,95.04,30986.0,87.3735,87.5023,87.3735,87.4287,30986.0
2015-09-04 15:40:00,95.0,95.24,94.99,95.2,33503.0,87.3919,87.6127,87.3827,87.5759,33503.0
2015-09-04 15:45:00,95.2,95.75,95.2,95.75,38396.0,87.5759,88.0819,87.5759,88.0819,38396.0
2015-09-04 15:50:00,95.76,95.76,95.44,95.59,57565.0,88.0911,88.0911,87.7967,87.9347,57565.0
2015-09-04 15:55:00,95.6,95.7,95.27,95.27,112466.0,87.9439,88.0359,87.6403,87.6403,112466.0
2015-09-08 09:30:00,96.8,97.7,96.73,96.75,21515.0,89.0478,89.8757,88.9834,89.0018,21515.0
2015-09-08 09:35:00,96.75,96.98,96.69,96.97,7632.0,89.0018,89.2134,88.9466,89.2042,7632.0
2015-09-08 09:40:00,96.87,97.1,96.86,97.01,20057.0,89.1122,89.3238,89.103,89.241,20057.0
2015-09-08 09:45:00,97.06,97.13,96.82,96.96,7468.0,89.287,89.3514,89.0662,89.195,7468.0
2015-09-08 09:50:00,96.83,96.9,96.75,96.86,1900.0,89.0754,89.1398,89.0018,89.103,1900.0
2015-09-08 09:55:00,96.91,96.93,96.33,96.33,17853.0,89.149,89.1674,88.6154,88.6154,17853.0
2015-09-08 10:00:00,96.43,96.59,96.23,96.23,3213.0,88.7074,88.8546,88.5234,88.5234,3213.0
2015-09-08 10:05:00,96.34,96.38,96.09,96.13,3253.0,88.6246,88.6614,88.3946,88.4314,3253.0
2015-09-08 10:10:00,96.21,96.3,96.17,96.2,4054.0,88.505,88.5878,88.4682,88.4958,4054.0
2015-09-08 10:15:00,96.26,96.4,96.12,96.4,3800.0,88.551,88.6798,88.4222,88.6798,3800.0
2015-09-08 10:20:00,96.39,96.44,96.19,96.33,4755.0,88.6706,88.7166,88.4866,88.6154,4755.0
2015-09-08 10:25:00,96.3,96.36,96.14,96.28,11702.0,88.5878,88.643,88.4406,88.5694,11702.0
2015-09-08 10:30:00,96.29,96.4,96.21,96.31,10842.0,88.5786,88.6798,88.505,88.597,10842.0
2015-09-08 10:35:00,96.35,96.6,96.29,96.54,4446.0,88.6338,88.8638,88.5786,88.8086,4446.0
2015-09-08 10:40:00,96.48,96.5,96.22,96.31,4572.0,88.7534,88.7718,88.5142,88.597,4572.0
2015-09-08 10:45:00,96.26,96.45,96.26,96.39,3200.0,88.551,88.7258,88.551,88.6706,3200.0
2015-09-08 10:50:00,96.37,96.44,96.29,96.35,7786.0,88.6522,88.7166,88.5786,88.6338,7786.0
2015-09-08 10:55:00,96.35,96.58,96.32,96.53,3800.0,88.6338,88.8454,88.6062,88.7994,3800.0
2015-09-08 11:00:00,96.49,96.51,96.29,96.29,5505.0,88.7626,88.781,88.5786,88.5786,5505.0
2015-09-08 11:05:00,96.34,96.38,96.16,96.35,3600.0,88.6246,88.6614,88.459,88.6338,3600.0
2015-09-08 11:10:00,96.37,96.67,96.37,96.52,7800.0,88.6522,88.9282,88.6522,88.7902,7800.0
2015-09-08 11:15:00,96.59,96.64,96.39,96.48,4200.0,88.8546,88.9006,88.6706,88.7534,4200.0
2015-09-08 11:20:00,96.48,96.62,96.37,96.61,2900.0,88.7534,88.8822,88.6522,88.873,2900.0
2015-09-08 11:25:00,96.58,96.62,96.43,96.6,3600.0,88.8454,88.8822,88.7074,88.8638,3600.0
2015-09-08 11:30:00,96.57,96.69,96.51,96.51,5000.0,88.8362,88.9466,88.781,88.781,5000.0
2015-09-08 11:35:00,96.59,96.71,96.5,96.52,7858.0,88.8546,88.965,88.7718,88.7902,7858.0
2015-09-08 11:40:00,96.51,96.62,96.46,96.57,2382.0,88.781,88.8822,88.735,88.8362,2382.0
2015-09-08 11:45:00,96.58,96.58,96.45,96.49,2022.0,88.8454,88.8454,88.7258,88.7626,2022.0
2015-09-08 11:50:00,96.48,96.53,96.38,96.41,4625.0,88.7534,88.7994,88.6614,88.689,4625.0
2015-09-08 11:55:00,96.42,96.52,96.42,96.48,3300.0,88.6982,88.7902,88.6982,88.7534,3300.0
2015-09-08 12:00:00,96.44,96.48,96.33,96.33,2145.0,88.7166,88.7534,88.6154,88.6154,2145.0
2015-09-08 12:05:00,96.42,96.55,96.39,96.52,1671.0,88.6982,88.8178,88.6706,88.7902,1671.0
2015-09-08 12:10:00,96.56,96.59,96.44,96.57,1406.0,88.827,88.8546,88.7166,88.8362,1406.0
2015-09-08 12:15:00,96.59,96.69,96.49,96.65,3281.0,88.8546,88.9466,88.7626,88.9098,3281.0
2015-09-08 12:20:00,96.7,96.89,96.7,96.83,3130.0,88.9558,89.1306,88.9558,89.0754,3130.0
2015-09-08 12:25:00,96.96,97.0,96.94,96.99,5300.0,89.195,89.2318,89.1766,89.2226,5300.0
2015-09-08 12:30:00,97.0,97.0,96.85,96.85,3282.0,89.2318,89.2318,89.0938,89.0938,3282.0
2015-09-08 12:35:00,96.87,96.9,96.79,96.84,3180.0,89.1122,89.1398,89.0386,89.0846,3180.0
2015-09-08 12:40:00,96.86,96.9,96.82,96.87,2400.0,89.103,89.1398,89.0662,89.1122,2400.0
2015-09-08 12:45:00,96.85,96.99,96.82,96.94,1600.0,89.0938,89.2226,89.0662,89.1766,1600.0
2015-09-08 12:50:00,96.99,96.99,96.87,96.94,1811.0,89.2226,89.2226,89.1122,89.1766,1811.0
2015-09-08 12:55:00,96.88,96.88,96.71,96.71,2210.0,89.1214,89.1214,88.965,88.965,2210.0
2015-09-08 13:00:00,96.74,96.75,96.54,96.56,6324.0,88.9926,89.0018,88.8086,88.827,6324.0
2015-09-08 13:05:00,96.56,96.57,96.48,96.55,2696.0,88.827,88.8362,88.7534,88.8178,2696.0
2015-09-08 13:10:00,96.51,96.6,96.48,96.56,2700.0,88.781,88.8638,88.7534,88.827,2700.0
2015-09-08 13:15:00,96.54,96.59,96.52,96.52,4200.0,88.8086,88.8546,88.7902,88.7902,4200.0
2015-09-08 13:20:00,96.48,96.61,96.46,96.5,1800.0,88.7534,88.873,88.735,88.7718,1800.0
2015-09-08 13:25:00,96.54,96.62,96.53,96.62,4152.0,88.8086,88.8822,88.7994,88.8822,4152.0
2015-09-08 13:30:00,96.6,96.88,96.58,96.84,18042.0,88.8638,89.1214,88.8454,89.0846,18042.0
2015-09-08 13:35:00,96.84,97.11,96.84,97.05,11906.0,89.0846,89.333,89.0846,89.2778,11906.0
2015-09-08 13:40:00,97.07,97.15,97.07,97.14,9165.0,89.2962,89.3698,89.2962,89.3606,9165.0
2015-09-08 13:45:00,97.09,97.19,97.09,97.17,5539.0,89.3146,89.4065,89.3146,89.3881,5539.0
2015-09-08 13:50:00,97.21,97.3,97.18,97.3,1735.0,89.4249,89.5077,89.3973,89.5077,1735.0
2015-09-08 13:55:00,97.3,97.5,97.27,97.47,15389.0,89.5077,89.6917,89.4801,89.6641,15389.0
2015-09-08 14:00:00,97.46,97.7,97.43,97.63,40111.0,89.6549,89.8757,89.6273,89.8113,40111.0
2015-09-08 14:05:00,97.57,97.77,97.55,97.72,14300.0,89.7561,89.9401,89.7377,89.8941,14300.0
2015-09-08 14:10:00,97.77,97.77,97.65,97.68,4200.0,89.9401,89.9401,89.8297,89.8573,4200.0
2015-09-08 14:15:00,97.71,97.86,97.71,97.81,8810.0,89.8849,90.0229,89.8849,89.9769,8810.0
2015-09-08 14:20:00,97.81,97.93,97.8,97.88,7722.0,89.9769,90.0873,89.9677,90.0413,7722.0
2015-09-08 14:25:00,97.87,98.06,97.85,98.03,42613.0,90.0321,90.2069,90.0137,90.1793,42613.0
2015-09-08 14:30:00,98.04,98.08,97.91,98.08,7409.0,90.1885,90.2253,90.0689,90.2253,7409.0
2015-09-08 14:35:00,98.09,98.35,98.05,98.35,5984.0,90.2345,90.4736,90.1977,90.4736,5984.0
2015-09-08 14:40:00,98.29,98.4,98.14,98.32,6666.0,90.4185,90.5196,90.2805,90.4461,6666.0
2015-09-08 14:45:00,98.31,98.39,98.08,98.12,9075.0,90.4369,90.5104,90.2253,90.2621,9075.0
2015-09-08 14:50:00,98.23,98.37,98.16,98.31,27911.0,90.3633,90.492,90.2989,90.4369,27911.0
2015-09-08 14:55:00,98.26,98.29,98.14,98.23,3959.0,90.3909,90.4185,90.2805,90.3633,3959.0
2015-09-08 15:00:00,98.23,98.33,98.19,98.33,3446.0,90.3633,90.4553,90.3265,90.4553,3446.0
2015-09-08 15:05:00,98.25,98.29,98.02,98.04,5500.0,90.3817,90.4185,90.1701,90.1885,5500.0
2015-09-08 15:10:00,98.01,98.13,98.01,98.04,5010.0,90.1609,90.2713,90.1609,90.1885,5010.0
2015-09-08 15:15:00,98.02,98.07,97.95,98.04,6749.0,90.1701,90.2161,90.1057,90.1885,6749.0
2015-09-08 15:20:00,98.04,98.16,97.98,98.15,10092.0,90.1885,90.2989,90.1333,90.2897,10092.0
2015-09-08 15:25:00,98.14,98.31,98.1,98.21,9071.0,90.2805,90.4369,90.2437,90.3449,9071.0
2015-09-08 15:30:00,98.27,98.37,98.25,98.3,11273.0,90.4001,90.492,90.3817,90.4277,11273.0
2015-09-08 15:35:00,98.31,98.46,98.29,98.43,11808.0,90.4369,90.5748,90.4185,90.5472,11808.0
2015-09-08 15:40:00,98.45,98.45,98.31,98.36,14675.0,90.5656,90.5656,90.4369,90.4828,14675.0
2015-09-08 15:45:00,98.36,98.48,98.36,98.45,31210.0,90.4828,90.5932,90.4828,90.5656,31210.0
2015-09-08 15:50:00,98.41,98.53,98.32,98.51,20351.0,90.5288,90.6392,90.4461,90.6208,20351.0
2015-09-08 15:55:00,98.5,98.57,98.44,98.48,51815.0,90.6116,90.676,90.5564,90.5932,51815.0
2015-09-09 09:30:00,99.41,99.75,99.05,99.64,15726.0,91.4488,91.7615,91.1176,91.6603,15726.0
2015-09-09 09:35:00,99.7,99.7,99.34,99.48,8188.0,91.7155,91.7155,91.3844,91.5132,8188.0
2015-09-09 09:40:00,99.49,99.52,98.83,99.18,9115.0,91.5224,91.55,90.9152,91.2372,9115.0
2015-09-09 09:45:00,99.17,99.19,98.84,98.96,6600.0,91.228,91.2464,90.9244,91.0348,6600.0
2015-09-09 09:50:00,98.99,99.37,98.96,99.32,13396.0,91.0624,91.412,91.0348,91.366,13396.0
2015-09-09 09:55:00,99.32,99.37,99.17,99.35,8698.0,91.366,91.412,91.228,91.3936,8698.0
2015-09-09 10:00:00,99.35,99.47,99.27,99.38,7150.0,91.3936,91.504,91.32,91.4212,7150.0
2015-09-09 10:05:00,99.38,99.42,99.29,99.37,11506.0,91.4212,91.458,91.3384,91.412,11506.0
2015-09-09 10:10:00,99.35,99.36,99.08,99.11,7302.0,91.3936,91.4028,91.1452,91.1728,7302.0
2015-09-09 10:15:00,99.14,99.24,99.06,99.08,4301.0,91.2004,91.2924,91.1268,91.1452,4301.0
2015-09-09 10:20:00,99.05,99.26,99.05,99.26,5150.0,91.1176,91.3108,91.1176,91.3108,5150.0
2015-09-09 10:25:00,99.27,99.41,99.23,99.41,5602.0,91.32,91.4488,91.2832,91.4488,5602.0
2015-09-09 10:30:00,99.49,99.6,99.31,99.38,9101.0,91.5224,91.6235,91.3568,91.4212,9101.0
2015-09-09 10:35:00,99.34,99.34,99.02,99.2,5142.0,91.3844,91.3844,91.09,91.2556,5142.0
2015-09-09 10:40:00,99.12,99.15,98.9,99.02,10158.0,91.182,91.2096,90.9796,91.09,10158.0
2015-09-09 10:45:00,99.04,99.3,99.04,99.3,3700.0,91.1084,91.3476,91.1084,91.3476,3700.0
2015-09-09 10:50:00,99.22,99.36,99.09,99.13,13456.0,91.274,91.4028,91.1544,91.1912,13456.0
2015-09-09 10:55:00,99.08,99.11,98.85,98.98,9927.0,91.1452,91.1728,90.9336,91.0532,9927.0
2015-09-09 11:00:00,98.99,99.23,98.95,99.23,4800.0,91.0624,91.2832,91.0256,91.2832,4800.0
2015-09-09 11:05:00,99.23,99.35,99.21,99.35,3926.0,91.2832,91.3936,91.2648,91.3936,3926.0
2015-09-09 11:10:00,99.33,99.71,99.33,99.71,11792.0,91.3752,91.7247,91.3752,91.7247,11792.0
2015-09-09 11:15:00,99.71,99.72,99.61,99.63,12422.0,91.7247,91.7339,91.6327,91.6511,12422.0
2015-09-09 11:20:00,99.62,99.62,99.38,99.48,17500.0,91.6419,91.6419,91.4212,91.5132,17500.0
2015-09-09 11:25:00,99.51,99.61,99.5,99.56,6515.0,91.5408,91.6327,91.5316,91.5867,6515.0
2015-09-09 11:30:00,99.6,99.89,99.6,99.79,11032.0,91.6235,91.8903,91.6235,91.7983,11032.0
2015-09-09 11:35:00,99.75,99.79,99.61,99.65,7214.0,91.7615,91.7983,91.6327,91.6695,7214.0
2015-09-09 11:40:00,99.59,99.6,99.37,99.5,5160.0,91.6143,91.6235,91.412,91.5316,5160.0
2015-09-09 11:45:00,99.53,99.71,99.49,99.56,9688.0,91.5591,91.7247,91.5224,91.5867,9688.0
2015-09-09 11:50:00,99.55,99.74,99.44,99.65,15675.0,91.5775,91.7523,91.4764,91.6695,15675.0
2015-09-09 11:55:00,99.7,99.91,99.65,99.9,11556.0,91.7155,91.9087,91.6695,91.8995,11556.0
2015-09-09 12:00:00,99.88,100.0,99.82,99.85,8147.0,91.8811,91.9915,91.8259,91.8535,8147.0
2015-09-09 12:05:00,99.81,99.97,99.73,99.91,9097.0,91.8167,91.9639,91.7431,91.9087,9097.0
2015-09-09 12:10:00,99.93,100.39,99.89,100.32,64118.0,91.9271,92.3503,91.8903,92.2859,64118.0
2015-09-09 12:15:00,100.32,100.75,100.32,100.75,26096.0,92.2859,92.6814,92.2859,92.6814,26096.0
2015-09-09 12:20:00,100.73,100.73,100.5,100.51,17311.0,92.663,92.663,92.4515,92.4607,17311.0
2015-09-09 12:25:00,100.52,100.73,100.44,100.71,22790.0,92.4699,92.663,92.3963,92.6446,22790.0
2015-09-09 12:30:00,100.72,100.82,100.71,100.71,8201.0,92.6538,92.7458,92.6446,92.6446,8201.0
2015-09-09 12:35:00,100.69,100.82,100.55,100.6,13066.0,92.6263,92.7458,92.4975,92.5435,13066.0
2015-09-09 12:40:00,100.53,100.61,100.5,100.52,3652.0,92.4791,92.5527,92.4515,92.4699,3652.0
2015-09-09 12:45:00,100.54,100.81,100.52,100.75,12645.0,92.4883,92.7366,92.4699,92.6814,12645.0
2015-09-09 12:50:00,100.8,100.8,100.51,100.7,9122.0,92.7274,92.7274,92.4607,92.6354,9122.0
2015-09-09 12:55:00,100.69,100.74,100.56,100.74,7561.0,92.6263,92.6722,92.5067,92.6722,7561.0
2015-09-09 13:00:00,100.7,100.81,100.64,100.77,12686.0,92.6354,92.7366,92.5803,92.6998,12686.0
2015-09-09 13:05:00,100.8,100.97,100.76,100.89,26845.0,92.7274,92.8838,92.6906,92.8102,26845.0
2015-09-09 13:10:00,100.88,101.0,100.85,100.92,11968.0,92.801,92.9114,92.7734,92.8378,11968.0
2015-09-09 13:15:00,100.96,101.0,100.74,100.75,13855.0,92.8746,92.9114,92.6722,92.6814,13855.0
2015-09-09 13:20:00,100.76,100.77,100.46,100.52,10746.0,92.6906,92.6998,92.4147,92.4699,10746.0
2015-09-09 13:25:00,100.52,100.58,100.41,100.49,12949.0,92.4699,92.5251,92.3687,92.4423,12949.0
2015-09-09 13:30:00,100.49,100.49,100.21,100.33,10000.0,92.4423,92.4423,92.1847,92.2951,10000.0
2015-09-09 13:35:00,100.33,100.33,100.07,100.07,40048.0,92.2951,92.2951,92.0559,92.0559,40048.0
2015-09-09 13:40:00,100.07,100.08,99.9,99.91,6281.0,92.0559,92.0651,91.8995,91.9087,6281.0
2015-09-09 13:45:00,99.91,99.92,99.79,99.88,7156.0,91.9087,91.9179,91.7983,91.8811,7156.0
2015-09-09 13:50:00,99.93,99.93,99.65,99.69,85111.0,91.9271,91.9271,91.6695,91.7063,85111.0
2015-09-09 13:55:00,99.73,99.74,99.45,99.5,8411.0,91.7431,91.7523,91.4856,91.5316,8411.0
2015-09-09 14:00:00,99.54,99.56,99.37,99.46,7807.0,91.5683,91.5867,91.412,91.4948,7807.0
2015-09-09 14:05:00,99.48,99.73,99.45,99.68,11590.0,91.5132,91.7431,91.4856,91.6971,11590.0
2015-09-09 14:10:00,99.72,100.0,99.69,99.98,7578.0,91.7339,91.9915,91.7063,91.9731,7578.0
2015-09-09 14:15:00,100.01,100.06,99.94,100.04,8514.0,92.0007,92.0467,91.9363,92.0283,8514.0
2015-09-09 14:20:00,100.03,100.04,99.89,99.94,7038.0,92.0191,92.0283,91.8903,91.9363,7038.0
2015-09-09 14:25:00,99.99,100.01,99.75,99.81,9400.0,91.9823,92.0007,91.7615,91.8167,9400.0
2015-09-09 14:30:00,99.78,99.81,99.71,99.71,10145.0,91.7891,91.8167,91.7247,91.7247,10145.0
2015-09-09 14:35:00,99.78,99.82,99.54,99.55,24307.0,91.7891,91.8259,91.5683,91.5775,24307.0
2015-09-09 14:40:00,99.52,99.73,99.49,99.53,20492.0,91.55,91.7431,91.5224,91.5591,20492.0
2015-09-09 14:45:00,99.56,99.69,99.51,99.64,11572.0,91.5867,91.7063,91.5408,91.6603,11572.0
2015-09-09 14:50:00,99.59,99.8,99.5,99.6,20865.0,91.6143,91.8075,91.5316,91.6235,20865.0
2015-09-09 14:55:00,99.61,99.74,99.58,99.65,13214.0,91.6327,91.7523,91.6051,91.6695,13214.0
2015-09-09 15:00:00,99.68,99.8,99.39,99.8,7906.0,91.6971,91.8075,91.4304,91.8075,7906.0
2015-09-09 15:05:00,99.77,99.81,99.69,99.71,7200.0,91.7799,91.8167,91.7063,91.7247,7200.0
2015-09-09 15:10:00,99.69,99.71,99.37,99.65,8901.0,91.7063,91.7247,91.412,91.6695,8901.0
2015-09-09 15:15:00,99.61,99.74,99.41,99.59,8342.0,91.6327,91.7523,91.4488,91.6143,8342.0
2015-09-09 15:20:00,99.56,99.6,99.44,99.47,9414.0,91.5867,91.6235,91.4764,91.504,9414.0
2015-09-09 15:25:00,99.46,99.51,99.05,99.07,8110.0,91.4948,91.5408,91.1176,91.136,8110.0
2015-09-09 15:30:00,99.11,99.11,98.71,98.94,17362.0,91.1728,91.1728,90.8048,91.0164,17362.0
2015-09-09 15:35:00,98.96,99.1,98.89,98.94,11193.0,91.0348,91.1636,90.9704,91.0164,11193.0
2015-09-09 15:40:00,98.91,98.91,98.63,98.63,17970.0,90.9888,90.9888,90.7312,90.7312,17970.0
2015-09-09 15:45:00,98.63,98.71,98.54,98.64,18052.0,90.7312,90.8048,90.6484,90.7404,18052.0
2015-09-09 15:50:00,98.6,98.72,98.5,98.52,21561.0,90.7036,90.814,90.6116,90.63,21561.0
2015-09-09 15:55:00,98.49,98.7,98.47,98.65,49692.0,90.6024,90.7956,90.584,90.7496,49692.0
2015-09-10 09:30:00,98.67,98.7,98.04,98.45,12265.0,90.768,90.7956,90.1885,90.5656,12265.0
2015-09-10 09:35:00,98.5,98.71,98.5,98.59,11836.0,90.6116,90.8048,90.6116,90.6944,11836.0
2015-09-10 09:40:00,98.88,98.95,98.73,98.86,2828.0,90.9612,91.0256,90.8232,90.9428,2828.0
2015-09-10 09:45:00,98.79,98.91,98.63,98.83,7859.0,90.8784,90.9888,90.7312,90.9152,7859.0
2015-09-10 09:50:00,98.78,98.96,98.65,98.84,7500.0,90.8692,91.0348,90.7496,90.9244,7500.0
2015-09-10 09:55:00,98.7,99.03,98.69,98.93,6349.0,90.7956,91.0992,90.7864,91.0072,6349.0
2015-09-10 10:00:00,98.87,99.1,98.74,98.78,25572.0,90.952,91.1636,90.8324,90.8692,25572.0
2015-09-10 10:05:00,98.89,99.04,98.73,98.73,8053.0,90.9704,91.1084,90.8232,90.8232,8053.0
2015-09-10 10:10:00,98.65,98.7,98.48,98.5,6474.0,90.7496,90.7956,90.5932,90.6116,6474.0
2015-09-10 10:15:00,98.55,98.75,98.5,98.71,16177.0,90.6576,90.8416,90.6116,90.8048,16177.0
2015-09-10 10:20:00,98.76,98.93,98.71,98.74,60068.0,90.8508,91.0072,90.8048,90.8324,60068.0
2015-09-10 10:25:00,98.75,99.1,98.7,99.0,10899.0,90.8416,91.1636,90.7956,91.0716,10899.0
2015-09-10 10:30:00,99.09,99.42,99.09,99.42,12348.0,91.1544,91.458,91.1544,91.458,12348.0
2015-09-10 10:35:00,99.5,99.72,99.49,99.59,5776.0,91.5316,91.7339,91.5224,91.6143,5776.0
2015-09-10 10:40:00,99.54,99.64,99.32,99.32,10966.0,91.5683,91.6603,91.366,91.366,10966.0
2015-09-10 10:45:00,99.28,99.44,99.24,99.24,4500.0,91.3292,91.4764,91.2924,91.2924,4500.0
2015-09-10 10:50:00,99.35,99.46,99.08,99.08,5426.0,91.3936,91.4948,91.1452,91.1452,5426.0
2015-09-10 10:55:00,99.08,99.16,98.83,98.83,2348.0,91.1452,91.2188,90.9152,90.9152,2348.0
2015-09-10 11:00:00,98.86,98.94,98.75,98.76,3661.0,90.9428,91.0164,90.8416,90.8508,3661.0
2015-09-10 11:05:00,98.73,98.73,98.37,98.53,13485.0,90.8232,90.8232,90.492,90.6392,13485.0
2015-09-10 11:10:00,98.52,98.65,98.43,98.51,6950.0,90.63,90.7496,90.5472,90.6208,6950.0
2015-09-10 11:15:00,98.48,98.5,98.13,98.5,8975.0,90.5932,90.6116,90.2713,90.6116,8975.0
2015-09-10 11:20:00,98.25,98.26,98.11,98.19,2001.0,90.3817,90.3909,90.2529,90.3265,2001.0
2015-09-10 11:25:00,98.08,98.5,98.08,98.46,4050.0,90.2253,90.6116,90.2253,90.5748,4050.0
2015-09-10 11:30:00,98.51,98.51,98.36,98.37,3175.0,90.6208,90.6208,90.4828,90.492,3175.0
2015-09-10 11:35:00,98.42,98.68,98.27,98.68,3801.0,90.538,90.7772,90.4001,90.7772,3801.0
2015-09-10 11:40:00,98.59,98.68,98.46,98.68,3900.0,90.6944,90.7772,90.5748,90.7772,3900.0
2015-09-10 11:45:00,98.59,98.64,98.39,98.45,3725.0,90.6944,90.7404,90.5104,90.5656,3725.0
2015-09-10 11:50:00,98.38,98.38,98.22,98.33,6995.0,90.5012,90.5012,90.3541,90.4553,6995.0
2015-09-10 11:55:00,98.37,98.46,98.2,98.21,5546.0,90.492,90.5748,90.3357,90.3449,5546.0
2015-09-10 12:00:00,98.29,98.29,98.06,98.26,4805.0,90.4185,90.4185,90.2069,90.3909,4805.0
2015-09-10 12:05:00,98.23,98.47,98.17,98.47,2200.0,90.3633,90.584,90.3081,90.584,2200.0
2015-09-10 12:10:00,98.56,98.56,98.3,98.3,4600.0,90.6668,90.6668,90.4277,90.4277,4600.0
2015-09-10 12:15:00,98.39,98.82,98.32,98.32,36648.0,90.5104,90.906,90.4461,90.4461,36648.0
2015-09-10 12:20:00,98.36,98.4,98.29,98.29,5846.0,90.4828,90.5196,90.4185,90.4185,5846.0
2015-09-10 12:25:00,98.29,98.35,98.14,98.15,5548.0,90.4185,90.4736,90.2805,90.2897,5548.0
2015-09-10 12:30:00,98.12,98.29,98.1,98.29,2800.0,90.2621,90.4185,90.2437,90.4185,2800.0
2015-09-10 12:35:00,98.26,98.4,98.22,98.23,4050.0,90.3909,90.5196,90.3541,90.3633,4050.0
2015-09-10 12:40:00,98.24,98.24,98.06,98.1,4442.0,90.3725,90.3725,90.2069,90.2437,4442.0
2015-09-10 12:45:00,98.18,98.39,98.08,98.28,8156.0,90.3173,90.5104,90.2253,90.4093,8156.0
2015-09-10 12:50:00,98.3,98.3,98.13,98.2,10711.0,90.4277,90.4277,90.2713,90.3357,10711.0
2015-09-10 12:55:00,98.21,98.25,98.03,98.23,5701.0,90.3449,90.3817,90.1793,90.3633,5701.0
2015-09-10 13:00:00,98.2,98.2,98.01,98.08,3916.0,90.3357,90.3357,90.1609,90.2253,3916.0
2015-09-10 13:05:00,98.15,98.2,98.06,98.06,4100.0,90.2897,90.3357,90.2069,90.2069,4100.0
2015-09-10 13:10:00,98.11,98.15,97.92,97.92,16323.0,90.2529,90.2897,90.0781,90.0781,16323.0
2015-09-10 13:15:00,97.91,98.04,97.89,98.04,5040.0,90.0689,90.1885,90.0505,90.1885,5040.0
2015-09-10 13:20:00,98.01,98.13,97.95,98.07,10658.0,90.1609,90.2713,90.1057,90.2161,10658.0
2015-09-10 13:25:00,98.11,98.28,98.0,98.26,11800.0,90.2529,90.4093,90.1517,90.3909,11800.0
2015-09-10 13:30:00,98.27,98.31,98.1,98.19,9748.0,90.4001,90.4369,90.2437,90.3265,9748.0
2015-09-10 13:35:00,98.23,98.5,98.21,98.38,10106.0,90.3633,90.6116,90.3449,90.5012,10106.0
2015-09-10 13:40:00,98.37,98.52,98.3,98.43,12256.0,90.492,90.63,90.4277,90.5472,12256.0
2015-09-10 13:45:00,98.43,98.43,98.2,98.26,9940.0,90.5472,90.5472,90.3357,90.3909,9940.0
2015-09-10 13:50:00,98.28,98.37,98.13,98.14,10717.0,90.4093,90.492,90.2713,90.2805,10717.0
2015-09-10 13:55:00,98.17,98.27,98.04,98.22,12598.0,90.3081,90.4001,90.1885,90.3541,12598.0
2015-09-10 14:00:00,98.26,98.49,98.22,98.49,19909.0,90.3909,90.6024,90.3541,90.6024,19909.0
2015-09-10 14:05:00,98.51,98.53,98.37,98.41,18072.0,90.6208,90.6392,90.492,90.5288,18072.0
2015-09-10 14:10:00,98.44,98.54,98.37,98.43,8403.0,90.5564,90.6484,90.492,90.5472,8403.0
2015-09-10 14:15:00,98.43,98.59,98.35,98.58,11961.0,90.5472,90.6944,90.4736,90.6852,11961.0
2015-09-10 14:20:00,98.56,98.6,98.44,98.5,7500.0,90.6668,90.7036,90.5564,90.6116,7500.0
2015-09-10 14:25:00,98.51,98.57,98.4,98.47,12880.0,90.6208,90.676,90.5196,90.584,12880.0
2015-09-10 14:30:00,98.45,98.55,98.33,98.33,12758.0,90.5656,90.6576,90.4553,90.4553,12758.0
2015-09-10 14:35:00,98.39,98.5,98.33,98.36,5750.0,90.5104,90.6116,90.4553,90.4828,5750.0
2015-09-10 14:40:00,98.38,98.47,98.35,98.42,5500.0,90.5012,90.584,90.4736,90.538,5500.0
2015-09-10 14:45:00,98.41,98.51,98.4,98.41,5462.0,90.5288,90.6208,90.5196,90.5288,5462.0
2015-09-10 14:50:00,98.45,98.55,98.3,98.31,12923.0,90.5656,90.6576,90.4277,90.4369,12923.0
2015-09-10 14:55:00,98.31,98.31,97.98,98.03,12524.0,90.4369,90.4369,90.1333,90.1793,12524.0
2015-09-10 15:00:00,97.98,98.14,97.96,97.98,6600.0,90.1333,90.2805,90.1149,90.1333,6600.0
2015-09-10 15:05:00,98.0,98.24,98.0,98.24,5054.0,90.1517,90.3725,90.1517,90.3725,5054.0
2015-09-10 15:10:00,98.23,98.28,98.12,98.16,8390.0,90.3633,90.4093,90.2621,90.2989,8390.0
2015-09-10 15:15:00,98.21,98.36,97.99,98.03,36222.0,90.3449,90.4828,90.1425,90.1793,36222.0
2015-09-10 15:20:00,98.06,98.19,97.89,98.08,9808.0,90.2069,90.3265,90.0505,90.2253,9808.0
2015-09-10 15:25:00,98.1,98.21,97.94,98.15,9856.0,90.2437,90.3449,90.0965,90.2897,9856.0
2015-09-10 15:30:00,98.12,98.16,97.97,98.08,10238.0,90.2621,90.2989,90.1241,90.2253,10238.0
2015-09-10 15:35:00,98.06,98.22,98.0,98.22,16013.0,90.2069,90.3541,90.1517,90.3541,16013.0
2015-09-10 15:40:00,98.18,98.2,97.92,98.07,17481.0,90.3173,90.3357,90.0781,90.2161,17481.0
2015-09-10 15:45:00,98.05,98.18,97.95,98.16,16740.0,90.1977,90.3173,90.1057,90.2989,16740.0
2015-09-10 15:50:00,98.21,98.31,98.07,98.17,23277.0,90.3449,90.4369,90.2161,90.3081,23277.0
2015-09-10 15:55:00,98.16,98.32,98.04,98.24,145200.0,90.2989,90.4461,90.1885,90.3725,145200.0
2015-09-11 09:30:00,97.88,97.88,97.57,97.81,5483.0,90.0413,90.0413,89.7561,89.9769,5483.0
2015-09-11 09:35:00,97.76,98.26,97.76,98.26,1000.0,89.9309,90.3909,89.9309,90.3909,1000.0
2015-09-11 09:40:00,98.3,98.6,98.21,98.36,2724.0,90.4277,90.7036,90.3449,90.4828,2724.0
2015-09-11 09:45:00,98.34,98.4,98.1,98.15,6026.0,90.4645,90.5196,90.2437,90.2897,6026.0
2015-09-11 09:50:00,98.1,98.17,97.99,98.05,3238.0,90.2437,90.3081,90.1425,90.1977,3238.0
2015-09-11 09:55:00,98.12,98.12,97.9,97.91,3676.0,90.2621,90.2621,90.0597,90.0689,3676.0
2015-09-11 10:00:00,97.9,98.24,97.9,98.24,8774.0,90.0597,90.3725,90.0597,90.3725,8774.0
2015-09-11 10:05:00,98.14,98.24,98.02,98.16,7059.0,90.2805,90.3725,90.1701,90.2989,7059.0
2015-09-11 10:10:00,98.21,98.29,98.17,98.17,2300.0,90.3449,90.4185,90.3081,90.3081,2300.0
2015-09-11 10:15:00,98.17,98.25,98.08,98.23,7579.0,90.3081,90.3817,90.2253,90.3633,7579.0
2015-09-11 10:20:00,98.21,98.37,98.18,98.2,3700.0,90.3449,90.492,90.3173,90.3357,3700.0
2015-09-11 10:25:00,98.28,98.33,98.11,98.16,13664.0,90.4093,90.4553,90.2529,90.2989,13664.0
2015-09-11 10:30:00,98.21,98.39,98.21,98.39,3626.0,90.3449,90.5104,90.3449,90.5104,3626.0
2015-09-11 10:35:00,98.34,98.35,98.18,98.29,11035.0,90.4645,90.4736,90.3173,90.4185,11035.0
2015-09-11 10:40:00,98.29,98.46,98.29,98.46,3246.0,90.4185,90.5748,90.4185,90.5748,3246.0
2015-09-11 10:45:00,98.48,98.57,98.45,98.46,45054.0,90.5932,90.676,90.5656,90.5748,45054.0
2015-09-11 10:50:00,98.45,98.46,98.18,98.18,4358.0,90.5656,90.5748,90.3173,90.3173,4358.0
2015-09-11 10:55:00,98.13,98.13,98.05,98.11,2602.0,90.2713,90.2713,90.1977,90.2529,2602.0
2015-09-11 11:00:00,98.03,98.11,98.0,98.02,2200.0,90.1793,90.2529,90.1517,90.1701,2200.0
2015-09-11 11:05:00,98.06,98.23,98.06,98.1,6234.0,90.2069,90.3633,90.2069,90.2437,6234.0
2015-09-11 11:10:00,98.19,98.19,98.01,98.06,1400.0,90.3265,90.3265,90.1609,90.2069,1400.0
2015-09-11 11:15:00,97.97,98.04,97.91,98.02,2592.0,90.1241,90.1885,90.0689,90.1701,2592.0
2015-09-11 11:20:00,98.08,98.08,97.89,98.06,2149.0,90.2253,90.2253,90.0505,90.2069,2149.0
2015-09-11 11:25:00,98.03,98.13,97.96,98.06,4325.0,90.1793,90.2713,90.1149,90.2069,4325.0
2015-09-11 11:30:00,98.09,98.22,98.02,98.06,21051.0,90.2345,90.3541,90.1701,90.2069,21051.0
2015-09-11 11:35:00,98.06,98.34,98.06,98.34,4253.0,90.2069,90.4645,90.2069,90.4645,4253.0
2015-09-11 11:40:00,98.31,98.36,98.25,98.26,1302.0,90.4369,90.4828,90.3817,90.3909,1302.0
2015-09-11 11:45:00,98.23,98.25,98.15,98.25,3000.0,90.3633,90.3817,90.2897,90.3817,3000.0
2015-09-11 11:50:00,98.25,98.44,98.24,98.34,2582.0,90.3817,90.5564,90.3725,90.4645,2582.0
2015-09-11 11:55:00,98.42,98.44,98.35,98.4,7322.0,90.538,90.5564,90.4736,90.5196,7322.0
2015-09-11 12:00:00,98.39,98.57,98.37,98.39,16451.0,90.5104,90.676,90.492,90.5104,16451.0
2015-09-11 12:05:00,98.39,98.48,98.39,98.4,2200.0,90.5104,90.5932,90.5104,90.5196,2200.0
2015-09-11 12:10:00,98.4,98.57,98.39,98.54,11734.0,90.5196,90.676,90.5104,90.6484,11734.0
2015-09-11 12:15:00,98.54,98.61,98.41,98.53,4127.0,90.6484,90.7128,90.5288,90.6392,4127.0
2015-09-11 12:20:00,98.53,98.55,98.41,98.55,2200.0,90.6392,90.6576,90.5288,90.6576,2200.0
2015-09-11 12:25:00,98.55,98.55,98.45,98.49,5719.0,90.6576,90.6576,90.5656,90.6024,5719.0
2015-09-11 12:30:00,98.53,98.55,98.47,98.48,3000.0,90.6392,90.6576,90.584,90.5932,3000.0
2015-09-11 12:35:00,98.51,98.51,98.34,98.36,2900.0,90.6208,90.6208,90.4645,90.4828,2900.0
2015-09-11 12:40:00,98.41,98.45,98.38,98.43,1155.0,90.5288,90.5656,90.5012,90.5472,1155.0
2015-09-11 12:45:00,98.5,98.55,98.48,98.52,9888.0,90.6116,90.6576,90.5932,90.63,9888.0
2015-09-11 12:50:00,98.52,98.58,98.47,98.52,2862.0,90.63,90.6852,90.584,90.63,2862.0
2015-09-11 12:55:00,98.5,98.53,98.42,98.49,1800.0,90.6116,90.6392,90.538,90.6024,1800.0
2015-09-11 13:00:00,98.49,98.51,98.4,98.42,5457.0,90.6024,90.6208,90.5196,90.538,5457.0
2015-09-11 13:05:00,98.41,98.46,98.37,98.37,2032.0,90.5288,90.5748,90.492,90.492,2032.0
2015-09-11 13:10:00,98.4,98.4,98.29,98.3,4459.0,90.5196,90.5196,90.4185,90.4277,4459.0
2015-09-11 13:15:00,98.28,98.35,98.22,98.31,3655.0,90.4093,90.4736,90.3541,90.4369,3655.0
2015-09-11 13:20:00,98.36,98.36,98.2,98.24,2600.0,90.4828,90.4828,90.3357,90.3725,2600.0
2015-09-11 13:25:00,98.22,98.29,98.19,98.23,6749.0,90.3541,90.4185,90.3265,90.3633,6749.0
2015-09-11 13:30:00,98.21,98.24,98.09,98.11,6208.0,90.3449,90.3725,90.2345,90.2529,6208.0
2015-09-11 13:35:00,98.11,98.23,98.04,98.23,1793.0,90.2529,90.3633,90.1885,90.3633,1793.0
2015-09-11 13:40:00,98.25,98.34,98.21,98.33,2198.0,90.3817,90.4645,90.3449,90.4553,2198.0
2015-09-11 13:45:00,98.32,98.38,98.29,98.34,1424.0,90.4461,90.5012,90.4185,90.4645,1424.0
2015-09-11 13:50:00,98.38,98.45,98.37,98.4,4913.0,90.5012,90.5656,90.492,90.5196,4913.0
2015-09-11 13:55:00,98.4,98.48,98.39,98.44,2720.0,90.5196,90.5932,90.5104,90.5564,2720.0
2015-09-11 14:00:00,98.43,98.45,98.33,98.33,3818.0,90.5472,90.5656,90.4553,90.4553,3818.0
2015-09-11 14:05:00,98.32,98.35,98.27,98.35,4649.0,90.4461,90.4736,90.4001,90.4736,4649.0
2015-09-11 14:10:00,98.35,98.38,98.32,98.32,4300.0,90.4736,90.5012,90.4461,90.4461,4300.0
2015-09-11 14:15:00,98.34,98.42,98.34,98.42,4148.0,90.4645,90.538,90.4645,90.538,4148.0
2015-09-11 14:20:00,98.44,98.64,98.4,98.64,12692.0,90.5564,90.7404,90.5196,90.7404,12692.0
2015-09-11 14:25:00,98.63,98.67,98.55,98.55,1652.0,90.7312,90.768,90.6576,90.6576,1652.0
2015-09-11 14:30:00,98.55,98.72,98.55,98.68,3436.0,90.6576,90.814,90.6576,90.7772,3436.0
2015-09-11 14:35:00,98.66,98.68,98.54,98.6,8620.0,90.7588,90.7772,90.6484,90.7036,8620.0
2015-09-11 14:40:00,98.6,98.6,98.51,98.53,1900.0,90.7036,90.7036,90.6208,90.6392,1900.0
2015-09-11 14:45:00,98.55,98.64,98.48,98.51,3219.0,90.6576,90.7404,90.5932,90.6208,3219.0
2015-09-11 14:50:00,98.52,98.52,98.35,98.46,3050.0,90.63,90.63,90.4736,90.5748,3050.0
2015-09-11 14:55:00,98.48,98.59,98.48,98.52,3500.0,90.5932,90.6944,90.5932,90.63,3500.0
2015-09-11 15:00:00,98.55,98.62,98.53,98.57,6497.0,90.6576,90.722,90.6392,90.676,6497.0
2015-09-11 15:05:00,98.62,98.71,98.59,98.6,11692.0,90.722,90.8048,90.6944,90.7036,11692.0
2015-09-11 15:10:00,98.62,98.68,98.57,98.62,21368.0,90.722,90.7772,90.676,90.722,21368.0
2015-09-11 15:15:00,98.68,99.04,98.67,98.95,11250.0,90.7772,91.1084,90.768,91.0256,11250.0
2015-09-11 15:20:00,98.93,99.03,98.92,99.0,4298.0,91.0072,91.0992,90.998,91.0716,4298.0
2015-09-11 15:25:00,98.96,99.1,98.94,99.07,3120.0,91.0348,91.1636,91.0164,91.136,3120.0
2015-09-11 15:30:00,98.99,98.99,98.86,98.86,5705.0,91.0624,91.0624,90.9428,90.9428,5705.0
2015-09-11 15:35:00,98.86,99.04,98.86,99.0,6922.0,90.9428,91.1084,90.9428,91.0716,6922.0
2015-09-11 15:40:00,98.98,99.04,98.92,98.96,7350.0,91.0532,91.1084,90.998,91.0348,7350.0
2015-09-11 15:45:00,99.0,99.06,98.85,98.9,22381.0,91.0716,91.1268,90.9336,90.9796,22381.0
2015-09-11 15:50:00,98.95,99.03,98.92,99.0,16487.0,91.0256,91.0992,90.998,91.0716,16487.0
2015-09-11 15:55:00,98.97,99.18,98.94,99.12,49544.0,91.044,91.2372,91.0164,91.182,49544.0
2015-09-14 09:30:00,99.14,99.54,99.1,99.39,21113.0,91.2004,91.5683,91.1636,91.4304,21113.0
2015-09-14 09:35:00,99.09,99.09,98.61,98.61,2596.0,91.1544,91.1544,90.7128,90.7128,2596.0
2015-09-14 09:40:00,98.6,98.87,98.55,98.82,4012.0,90.7036,90.952,90.6576,90.906,4012.0
2015-09-14 09:45:00,98.75,98.75,98.6,98.6,1400.0,90.8416,90.8416,90.7036,90.7036,1400.0
2015-09-14 09:50:00,98.53,98.58,98.37,98.44,5539.0,90.6392,90.6852,90.492,90.5564,5539.0
2015-09-14 09:55:00,98.51,98.56,98.51,98.53,466.0,90.6208,90.6668,90.6208,90.6392,466.0
2015-09-14 10:00:00,98.52,98.8,98.52,98.76,3300.0,90.63,90.8876,90.63,90.8508,3300.0
2015-09-14 10:05:00,98.71,98.75,98.37,98.63,29942.0,90.8048,90.8416,90.492,90.7312,29942.0
2015-09-14 10:10:00,98.55,98.67,98.5,98.67,875.0,90.6576,90.768,90.6116,90.768,875.0
2015-09-14 10:15:00,98.65,98.86,98.65,98.85,3510.0,90.7496,90.9428,90.7496,90.9336,3510.0
2015-09-14 10:20:00,98.77,98.97,98.61,98.97,60375.0,90.86,91.044,90.7128,91.044,60375.0
2015-09-14 10:25:00,98.99,99.06,98.88,99.0,4392.0,91.0624,91.1268,90.9612,91.0716,4392.0
2015-09-14 10:30:00,99.04,99.07,98.91,99.02,5100.0,91.1084,91.136,90.9888,91.09,5100.0
2015-09-14 10:35:00,99.1,99.27,98.91,99.27,3979.0,91.1636,91.32,90.9888,91.32,3979.0
2015-09-14 10:40:00,99.29,99.43,99.16,99.38,5276.0,91.3384,91.4672,91.2188,91.4212,5276.0
2015-09-14 10:45:00,99.41,99.76,99.37,99.72,6654.0,91.4488,91.7707,91.412,91.7339,6654.0
2015-09-14 10:50:00,99.73,99.73,99.49,99.73,11286.0,91.7431,91.7431,91.5224,91.7431,11286.0
2015-09-14 10:55:00,99.67,99.7,99.57,99.68,4412.0,91.6879,91.7155,91.5959,91.6971,4412.0
2015-09-14 11:00:00,99.73,99.76,99.53,99.56,4612.0,91.7431,91.7707,91.5591,91.5867,4612.0
2015-09-14 11:05:00,99.59,99.61,99.47,99.61,10749.0,91.6143,91.6327,91.504,91.6327,10749.0
2015-09-14 11:10:00,99.65,99.68,99.49,99.6,4044.0,91.6695,91.6971,91.5224,91.6235,4044.0
2015-09-14 11:15:00,99.68,99.68,99.45,99.62,38743.0,91.6971,91.6971,91.4856,91.6419,38743.0
2015-09-14 11:20:00,99.64,99.77,99.51,99.63,18028.0,91.6603,91.7799,91.5408,91.6511,18028.0
2015-09-14 11:25:00,99.65,99.69,99.59,99.64,10115.0,91.6695,91.7063,91.6143,91.6603,10115.0
2015-09-14 11:30:00,99.62,99.62,99.45,99.45,3200.0,91.6419,91.6419,91.4856,91.4856,3200.0
2015-09-14 11:35:00,99.47,99.62,99.45,99.55,7899.0,91.504,91.6419,91.4856,91.5775,7899.0
2015-09-14 11:40:00,99.57,99.72,99.56,99.67,6466.0,91.5959,91.7339,91.5867,91.6879,6466.0
2015-09-14 11:45:00,99.67,99.68,99.52,99.62,9636.0,91.6879,91.6971,91.55,91.6419,9636.0
2015-09-14 11:50:00,99.64,99.74,99.63,99.72,5203.0,91.6603,91.7523,91.6511,91.7339,5203.0
2015-09-14 11:55:00,99.71,99.77,99.7,99.76,11500.0,91.7247,91.7799,91.7155,91.7707,11500.0
2015-09-14 12:00:00,99.79,99.85,99.76,99.85,4522.0,91.7983,91.8535,91.7707,91.8535,4522.0
2015-09-14 12:05:00,99.84,99.87,99.7,99.82,10481.0,91.8443,91.8719,91.7155,91.8259,10481.0
2015-09-14 12:10:00,99.85,99.85,99.7,99.79,4501.0,91.8535,91.8535,91.7155,91.7983,4501.0
2015-09-14 12:15:00,99.81,99.86,99.72,99.77,3979.0,91.8167,91.8627,91.7339,91.7799,3979.0
2015-09-14 12:20:00,99.75,99.75,99.61,99.72,5305.0,91.7615,91.7615,91.6327,91.7339,5305.0
2015-09-14 12:25:00,99.75,99.94,99.73,99.92,12160.0,91.7615,91.9363,91.7431,91.9179,12160.0
2015-09-14 12:30:00,99.91,99.92,99.74,99.88,8200.0,91.9087,91.9179,91.7523,91.8811,8200.0
2015-09-14 12:35:00,99.79,99.79,99.65,99.69,3304.0,91.7983,91.7983,91.6695,91.7063,3304.0
2015-09-14 12:40:00,99.58,99.81,99.58,99.81,13922.0,91.6051,91.8167,91.6051,91.8167,13922.0
2015-09-14 12:45:00,99.78,99.86,99.77,99.85,4700.0,91.7891,91.8627,91.7799,91.8535,4700.0
2015-09-14 12:50:00,99.85,99.9,99.76,99.82,8800.0,91.8535,91.8995,91.7707,91.8259,8800.0
2015-09-14 12:55:00,99.84,99.91,99.73,99.77,4800.0,91.8443,91.9087,91.7431,91.7799,4800.0
2015-09-14 13:00:00,99.77,99.84,99.56,99.56,4501.0,91.7799,91.8443,91.5867,91.5867,4501.0
2015-09-14 13:05:00,99.6,99.61,99.53,99.56,2200.0,91.6235,91.6327,91.5591,91.5867,2200.0
2015-09-14 13:10:00,99.59,99.67,99.43,99.45,4436.0,91.6143,91.6879,91.4672,91.4856,4436.0
2015-09-14 13:15:00,99.47,99.63,99.47,99.6,3864.0,91.504,91.6511,91.504,91.6235,3864.0
2015-09-14 13:20:00,99.61,99.63,99.52,99.54,2780.0,91.6327,91.6511,91.55,91.5683,2780.0
2015-09-14 13:25:00,99.53,99.53,99.43,99.49,2293.0,91.5591,91.5591,91.4672,91.5224,2293.0
2015-09-14 13:30:00,99.47,99.6,99.43,99.58,3620.0,91.504,91.6235,91.4672,91.6051,3620.0
2015-09-14 13:35:00,99.58,99.68,99.54,99.68,4500.0,91.6051,91.6971,91.5683,91.6971,4500.0
2015-09-14 13:40:00,99.71,99.88,99.71,99.86,5288.0,91.7247,91.8811,91.7247,91.8627,5288.0
2015-09-14 13:45:00,99.88,99.93,99.79,99.87,13498.0,91.8811,91.9271,91.7983,91.8719,13498.0
2015-09-14 13:50:00,99.86,99.86,99.56,99.65,19000.0,91.8627,91.8627,91.5867,91.6695,19000.0
2015-09-14 13:55:00,99.57,99.8,99.57,99.8,4717.0,91.5959,91.8075,91.5959,91.8075,4717.0
2015-09-14 14:00:00,99.76,99.76,99.53,99.53,3200.0,91.7707,91.7707,91.5591,91.5591,3200.0
2015-09-14 14:05:00,99.52,99.56,99.36,99.53,6301.0,91.55,91.5867,91.4028,91.5591,6301.0
2015-09-14 14:10:00,99.5,99.59,99.47,99.55,3400.0,91.5316,91.6143,91.504,91.5775,3400.0
2015-09-14 14:15:00,99.52,99.79,99.52,99.71,1800.0,91.55,91.7983,91.55,91.7247,1800.0
2015-09-14 14:20:00,99.76,99.76,99.59,99.59,8257.0,91.7707,91.7707,91.6143,91.6143,8257.0
2015-09-14 14:25:00,99.63,99.69,99.46,99.56,5091.0,91.6511,91.7063,91.4948,91.5867,5091.0
2015-09-14 14:30:00,99.51,99.55,99.46,99.51,2039.0,91.5408,91.5775,91.4948,91.5408,2039.0
2015-09-14 14:35:00,99.52,99.53,99.45,99.47,5185.0,91.55,91.5591,91.4856,91.504,5185.0
2015-09-14 14:40:00,99.45,99.66,99.39,99.55,103658.0,91.4856,91.6787,91.4304,91.5775,103658.0
2015-09-14 14:45:00,99.55,99.65,99.54,99.54,2700.0,91.5775,91.6695,91.5683,91.5683,2700.0
2015-09-14 14:50:00,99.52,99.62,99.49,99.49,4173.0,91.55,91.6419,91.5224,91.5224,4173.0
2015-09-14 14:55:00,99.52,99.62,99.49,99.52,6679.0,91.55,91.6419,91.5224,91.55,6679.0
2015-09-14 15:00:00,99.48,99.51,99.42,99.44,30764.0,91.5132,91.5408,91.458,91.4764,30764.0
2015-09-14 15:05:00,99.39,99.53,99.37,99.5,17725.0,91.4304,91.5591,91.412,91.5316,17725.0
2015-09-14 15:10:00,99.53,99.61,99.51,99.61,5372.0,91.5591,91.6327,91.5408,91.6327,5372.0
2015-09-14 15:15:00,99.7,99.73,99.66,99.7,7126.0,91.7155,91.7431,91.6787,91.7155,7126.0
2015-09-14 15:20:00,99.68,99.73,99.55,99.65,6360.0,91.6971,91.7431,91.5775,91.6695,6360.0
2015-09-14 15:25:00,99.63,99.66,99.55,99.65,15030.0,91.6511,91.6787,91.5775,91.6695,15030.0
2015-09-14 15:30:00,99.64,99.66,99.58,99.66,8600.0,91.6603,91.6787,91.6051,91.6787,8600.0
2015-09-14 15:35:00,99.64,99.67,99.56,99.59,14270.0,91.6603,91.6879,91.5867,91.6143,14270.0
2015-09-14 15:40:00,99.59,99.69,99.54,99.61,9424.0,91.6143,91.7063,91.5683,91.6327,9424.0
2015-09-14 15:45:00,99.6,99.69,99.53,99.61,23683.0,91.6235,91.7063,91.5591,91.6327,23683.0
2015-09-14 15:50:00,99.61,99.86,99.6,99.76,63087.0,91.6327,91.8627,91.6235,91.7707,63087.0
2015-09-14 15:55:00,99.77,99.92,99.72,99.83,42478.0,91.7799,91.9179,91.7339,91.8351,42478.0
2015-09-15 09:30:00,100.36,100.4,99.86,100.13,10033.0,92.3227,92.3595,91.8627,92.1111,10033.0
2015-09-15 09:35:00,100.05,100.2,100.05,100.05,941.0,92.0375,92.1755,92.0375,92.0375,941.0
2015-09-15 09:40:00,100.09,100.13,99.88,99.93,4500.0,92.0743,92.1111,91.8811,91.9271,4500.0
2015-09-15 09:45:00,99.94,100.08,99.7,99.94,12790.0,91.9363,92.0651,91.7155,91.9363,12790.0
2015-09-15 09:50:00,99.94,100.09,99.77,100.0,4900.0,91.9363,92.0743,91.7799,91.9915,4900.0
2015-09-15 09:55:00,100.01,100.07,99.97,100.02,3550.0,92.0007,92.0559,91.9639,92.0099,3550.0
2015-09-15 10:00:00,100.01,100.08,99.93,99.98,4000.0,92.0007,92.0651,91.9271,91.9731,4000.0
2015-09-15 10:05:00,99.98,100.1,99.93,99.98,4200.0,91.9731,92.0835,91.9271,91.9731,4200.0
2015-09-15 10:10:00,99.96,100.04,99.91,99.95,6500.0,91.9547,92.0283,91.9087,91.9455,6500.0
2015-09-15 10:15:00,99.99,100.26,99.95,100.26,13530.0,91.9823,92.2307,91.9455,92.2307,13530.0
2015-09-15 10:20:00,100.2,100.49,100.19,100.33,4798.0,92.1755,92.4423,92.1663,92.2951,4798.0
2015-09-15 10:25:00,100.33,100.33,100.0,100.05,3250.0,92.2951,92.2951,91.9915,92.0375,3250.0
2015-09-15 10:30:00,100.05,100.38,100.01,100.2,24906.0,92.0375,92.3411,92.0007,92.1755,24906.0
2015-09-15 10:35:00,100.2,100.28,100.17,100.25,1600.0,92.1755,92.2491,92.1479,92.2215,1600.0
2015-09-15 10:40:00,100.27,100.33,100.2,100.32,7415.0,92.2399,92.2951,92.1755,92.2859,7415.0
2015-09-15 10:45:00,100.31,100.42,100.23,100.29,7802.0,92.2767,92.3779,92.2031,92.2583,7802.0
2015-09-15 10:50:00,100.27,100.35,100.16,100.24,2400.0,92.2399,92.3135,92.1387,92.2123,2400.0
2015-09-15 10:55:00,100.25,100.27,100.09,100.14,6405.0,92.2215,92.2399,92.0743,92.1203,6405.0
2015-09-15 11:00:00,100.16,100.19,100.01,100.15,11270.0,92.1387,92.1663,92.0007,92.1295,11270.0
2015-09-15 11:05:00,100.15,100.2,100.1,100.16,6202.0,92.1295,92.1755,92.0835,92.1387,6202.0
2015-09-15 11:10:00,100.19,100.26,100.06,100.14,46370.0,92.1663,92.2307,92.0467,92.1203,46370.0
2015-09-15 11:15:00,100.2,100.2,99.94,99.95,4602.0,92.1755,92.1755,91.9363,91.9455,4602.0
2015-09-15 11:20:00,99.94,99.97,99.67,99.71,7400.0,91.9363,91.9639,91.6879,91.7247,7400.0
2015-09-15 11:25:00,99.73,99.84,99.72,99.81,7174.0,91.7431,91.8443,91.7339,91.8167,7174.0
2015-09-15 11:30:00,99.9,99.93,99.66,99.73,7103.0,91.8995,91.9271,91.6787,91.7431,7103.0
2015-09-15 11:35:00,99.73,99.87,99.72,99.84,5230.0,91.7431,91.8719,91.7339,91.8443,5230.0
2015-09-15 11:40:00,99.86,99.96,99.84,99.87,5982.0,91.8627,91.9547,91.8443,91.8719,5982.0
2015-09-15 11:45:00,99.87,99.95,99.8,99.93,3539.0,91.8719,91.9455,91.8075,91.9271,3539.0
2015-09-15 11:50:00,99.88,99.89,99.75,99.79,4167.0,91.8811,91.8903,91.7615,91.7983,4167.0
2015-09-15 11:55:00,99.79,99.88,99.73,99.87,4152.0,91.7983,91.8811,91.7431,91.8719,4152.0
2015-09-15 12:00:00,99.85,99.95,99.85,99.9,2070.0,91.8535,91.9455,91.8535,91.8995,2070.0
2015-09-15 12:05:00,99.89,100.01,99.88,99.96,9087.0,91.8903,92.0007,91.8811,91.9547,9087.0
2015-09-15 12:10:00,100.0,100.2,99.95,100.2,4164.0,91.9915,92.1755,91.9455,92.1755,4164.0
2015-09-15 12:15:00,100.17,100.26,100.17,100.25,3801.0,92.1479,92.2307,92.1479,92.2215,3801.0
2015-09-15 12:20:00,100.21,100.26,100.19,100.2,4507.0,92.1847,92.2307,92.1663,92.1755,4507.0
2015-09-15 12:25:00,100.18,100.26,100.18,100.21,1393.0,92.1571,92.2307,92.1571,92.1847,1393.0
2015-09-15 12:30:00,100.27,100.28,100.15,100.21,7647.0,92.2399,92.2491,92.1295,92.1847,7647.0
2015-09-15 12:35:00,100.2,100.26,100.14,100.23,3100.0,92.1755,92.2307,92.1203,92.2031,3100.0
2015-09-15 12:40:00,100.25,100.27,100.11,100.11,5100.0,92.2215,92.2399,92.0927,92.0927,5100.0
2015-09-15 12:45:00,100.09,100.1,100.0,100.01,1300.0,92.0743,92.0835,91.9915,92.0007,1300.0
2015-09-15 12:50:00,100.05,100.05,99.93,99.98,3773.0,92.0375,92.0375,91.9271,91.9731,3773.0
2015-09-15 12:55:00,99.97,99.97,99.88,99.9,2700.0,91.9639,91.9639,91.8811,91.8995,2700.0
2015-09-15 13:00:00,99.92,99.94,99.9,99.9,4430.0,91.9179,91.9363,91.8995,91.8995,4430.0
2015-09-15 13:05:00,99.91,99.92,99.85,99.86,2600.0,91.9087,91.9179,91.8535,91.8627,2600.0
2015-09-15 13:10:00,99.82,99.88,99.75,99.8,3400.0,91.8259,91.8811,91.7615,91.8075,3400.0
2015-09-15 13:15:00,99.78,100.01,99.78,100.01,6552.0,91.7891,92.0007,91.7891,92.0007,6552.0
2015-09-15 13:20:00,100.02,100.07,99.97,100.05,6000.0,92.0099,92.0559,91.9639,92.0375,6000.0
2015-09-15 13:25:00,100.03,100.23,100.02,100.04,12110.0,92.0191,92.2031,92.0099,92.0283,12110.0
2015-09-15 13:30:00,100.09,100.27,100.07,100.17,8259.0,92.0743,92.2399,92.0559,92.1479,8259.0
2015-09-15 13:35:00,100.19,100.25,100.16,100.17,4124.0,92.1663,92.2215,92.1387,92.1479,4124.0
2015-09-15 13:40:00,100.2,100.32,100.2,100.24,9300.0,92.1755,92.2859,92.1755,92.2123,9300.0
2015-09-15 13:45:00,100.24,100.34,100.23,100.31,2662.0,92.2123,92.3043,92.2031,92.2767,2662.0
2015-09-15 13:50:00,100.27,100.34,100.25,100.31,5896.0,92.2399,92.3043,92.2215,92.2767,5896.0
2015-09-15 13:55:00,100.28,100.29,100.15,100.23,3574.0,92.2491,92.2583,92.1295,92.2031,3574.0
2015-09-15 14:00:00,100.23,100.27,100.19,100.26,3500.0,92.2031,92.2399,92.1663,92.2307,3500.0
2015-09-15 14:05:00,100.25,100.31,100.25,100.3,4102.0,92.2215,92.2767,92.2215,92.2675,4102.0
2015-09-15 14:10:00,100.29,100.33,100.23,100.25,11322.0,92.2583,92.2951,92.2031,92.2215,11322.0
2015-09-15 14:15:00,100.26,100.39,100.26,100.37,10815.0,92.2307,92.3503,92.2307,92.3319,10815.0
2015-09-15 14:20:00,100.36,100.37,100.17,100.2,14892.0,92.3227,92.3319,92.1479,92.1755,14892.0
2015-09-15 14:25:00,100.2,100.23,100.09,100.14,7906.0,92.1755,92.2031,92.0743,92.1203,7906.0
2015-09-15 14:30:00,100.18,100.21,100.09,100.2,7197.0,92.1571,92.1847,92.0743,92.1755,7197.0
2015-09-15 14:35:00,100.22,100.22,100.14,100.21,17192.0,92.1939,92.1939,92.1203,92.1847,17192.0
2015-09-15 14:40:00,100.2,100.22,100.11,100.14,10768.0,92.1755,92.1939,92.0927,92.1203,10768.0
2015-09-15 14:45:00,100.18,100.23,100.13,100.19,8100.0,92.1571,92.2031,92.1111,92.1663,8100.0
2015-09-15 14:50:00,100.19,100.2,100.07,100.16,8920.0,92.1663,92.1755,92.0559,92.1387,8920.0
2015-09-15 14:55:00,100.18,100.25,100.15,100.22,12512.0,92.1571,92.2215,92.1295,92.1939,12512.0
2015-09-15 15:00:00,100.24,100.24,100.14,100.18,17050.0,92.2123,92.2123,92.1203,92.1571,17050.0
2015-09-15 15:05:00,100.16,100.2,100.12,100.17,8705.0,92.1387,92.1755,92.1019,92.1479,8705.0
2015-09-15 15:10:00,100.15,100.19,100.01,100.18,104547.0,92.1295,92.1663,92.0007,92.1571,104547.0
2015-09-15 15:15:00,100.19,100.26,100.17,100.2,23602.0,92.1663,92.2307,92.1479,92.1755,23602.0
2015-09-15 15:20:00,100.18,100.2,100.11,100.13,31552.0,92.1571,92.1755,92.0927,92.1111,31552.0
2015-09-15 15:25:00,100.16,100.3,100.14,100.16,30609.0,92.1387,92.2675,92.1203,92.1387,30609.0
2015-09-15 15:30:00,100.19,100.25,100.15,100.19,16662.0,92.1663,92.2215,92.1295,92.1663,16662.0
2015-09-15 15:35:00,100.22,100.25,100.1,100.15,49765.0,92.1939,92.2215,92.0835,92.1295,49765.0
2015-09-15 15:40:00,100.15,100.28,100.12,100.25,21340.0,92.1295,92.2491,92.1019,92.2215,21340.0
2015-09-15 15:45:00,100.28,100.28,100.1,100.16,39237.0,92.2491,92.2491,92.0835,92.1387,39237.0
2015-09-15 15:50:00,100.17,100.19,100.09,100.13,52634.0,92.1479,92.1663,92.0743,92.1111,52634.0
2015-09-15 15:55:00,100.11,100.17,100.06,100.1,28639.0,92.0927,92.1479,92.0467,92.0835,28639.0
2015-09-16 09:30:00,100.02,100.41,100.02,100.41,16080.0,92.0099,92.3687,92.0099,92.3687,16080.0
2015-09-16 09:35:00,100.2,100.25,100.01,100.12,7061.0,92.1755,92.2215,92.0007,92.1019,7061.0
2015-09-16 09:40:00,100.06,100.09,99.86,100.08,10136.0,92.0467,92.0743,91.8627,92.0651,10136.0
2015-09-16 09:45:00,100.06,100.22,99.96,99.96,8410.0,92.0467,92.1939,91.9547,91.9547,8410.0
2015-09-16 09:50:00,100.0,100.24,99.94,100.19,14613.0,91.9915,92.2123,91.9363,92.1663,14613.0
2015-09-16 09:55:00,100.2,100.29,100.14,100.19,11912.0,92.1755,92.2583,92.1203,92.1663,11912.0
2015-09-16 10:00:00,100.18,100.25,100.13,100.24,16610.0,92.1571,92.2215,92.1111,92.2123,16610.0
2015-09-16 10:05:00,100.28,100.5,100.24,100.5,10365.0,92.2491,92.4515,92.2123,92.4515,10365.0
2015-09-16 10:10:00,100.49,100.57,100.37,100.57,12940.0,92.4423,92.5159,92.3319,92.5159,12940.0
2015-09-16 10:15:00,100.6,100.7,100.57,100.59,6134.0,92.5435,92.6354,92.5159,92.5343,6134.0
2015-09-16 10:20:00,100.63,100.82,100.52,100.77,7384.0,92.5711,92.7458,92.4699,92.6998,7384.0
2015-09-16 10:25:00,100.82,100.89,100.77,100.88,11514.0,92.7458,92.8102,92.6998,92.801,11514.0
2015-09-16 10:30:00,100.85,100.85,100.59,100.64,4986.0,92.7734,92.7734,92.5343,92.5803,4986.0
2015-09-16 10:35:00,100.66,100.75,100.61,100.75,5700.0,92.5987,92.6814,92.5527,92.6814,5700.0
2015-09-16 10:40:00,100.78,100.78,100.55,100.61,7901.0,92.709,92.709,92.4975,92.5527,7901.0
2015-09-16 10:45:00,100.61,100.81,100.61,100.76,4610.0,92.5527,92.7366,92.5527,92.6906,4610.0
2015-09-16 10:50:00,100.73,100.89,100.73,100.81,8257.0,92.663,92.8102,92.663,92.7366,8257.0
2015-09-16 10:55:00,100.85,101.1,100.84,101.09,10567.0,92.7734,93.0034,92.7642,92.9942,10567.0
2015-09-16 11:00:00,101.1,101.44,100.97,101.26,29627.0,93.0034,93.3162,92.8838,93.1506,29627.0
2015-09-16 11:05:00,101.2,101.5,101.2,101.48,10817.0,93.0954,93.3714,93.0954,93.353,10817.0
2015-09-16 11:10:00,101.5,101.5,101.25,101.5,6890.0,93.3714,93.3714,93.1414,93.3714,6890.0
2015-09-16 11:15:00,101.45,101.64,101.43,101.49,4658.0,93.3254,93.5002,93.307,93.3622,4658.0
2015-09-16 11:20:00,101.46,101.56,101.38,101.56,8892.0,93.3346,93.4266,93.261,93.4266,8892.0
2015-09-16 11:25:00,101.54,101.63,101.38,101.51,5766.0,93.4082,93.491,93.261,93.3806,5766.0
2015-09-16 11:30:00,101.42,101.42,101.3,101.32,4621.0,93.2978,93.2978,93.1874,93.2058,4621.0
2015-09-16 11:35:00,101.39,101.39,101.14,101.14,3039.0,93.2702,93.2702,93.0402,93.0402,3039.0
2015-09-16 11:40:00,101.14,101.17,100.98,101.02,3500.0,93.0402,93.0678,92.893,92.9298,3500.0
2015-09-16 11:45:00,100.93,100.94,100.84,100.9,3700.0,92.847,92.8562,92.7642,92.8194,3700.0
2015-09-16 11:50:00,100.85,101.11,100.81,101.08,6100.0,92.7734,93.0126,92.7366,92.985,6100.0
2015-09-16 11:55:00,101.13,101.22,101.1,101.17,5800.0,93.031,93.1138,93.0034,93.0678,5800.0
2015-09-16 12:00:00,101.19,101.22,101.14,101.19,3667.0,93.0862,93.1138,93.0402,93.0862,3667.0
2015-09-16 12:05:00,101.17,101.17,101.06,101.16,2350.0,93.0678,93.0678,92.9666,93.0586,2350.0
2015-09-16 12:10:00,101.16,101.34,101.15,101.32,9700.0,93.0586,93.2242,93.0494,93.2058,9700.0
2015-09-16 12:15:00,101.33,101.5,101.32,101.45,3721.0,93.215,93.3714,93.2058,93.3254,3721.0
2015-09-16 12:20:00,101.45,101.54,101.4,101.4,6168.0,93.3254,93.4082,93.2794,93.2794,6168.0
2015-09-16 12:25:00,101.41,101.5,101.37,101.5,3500.0,93.2886,93.3714,93.2518,93.3714,3500.0
2015-09-16 12:30:00,101.48,101.51,101.32,101.51,3779.0,93.353,93.3806,93.2058,93.3806,3779.0
2015-09-16 12:35:00,101.56,101.63,101.51,101.62,2440.0,93.4266,93.491,93.3806,93.4818,2440.0
2015-09-16 12:40:00,101.5,101.5,101.45,101.5,750.0,93.3714,93.3714,93.3254,93.3714,750.0
2015-09-16 12:45:00,101.52,101.53,101.45,101.5,1900.0,93.3898,93.399,93.3254,93.3714,1900.0
2015-09-16 12:50:00,101.48,101.51,101.43,101.49,4786.0,93.353,93.3806,93.307,93.3622,4786.0
2015-09-16 12:55:00,101.48,101.57,101.46,101.57,4358.0,93.353,93.4358,93.3346,93.4358,4358.0
2015-09-16 13:00:00,101.5,101.5,101.39,101.39,2200.0,93.3714,93.3714,93.2702,93.2702,2200.0
2015-09-16 13:05:00,101.4,101.4,101.32,101.39,2431.0,93.2794,93.2794,93.2058,93.2702,2431.0
2015-09-16 13:10:00,101.42,101.47,101.42,101.44,3550.0,93.2978,93.3438,93.2978,93.3162,3550.0
2015-09-16 13:15:00,101.46,101.46,101.38,101.38,900.0,93.3346,93.3346,93.261,93.261,900.0
2015-09-16 13:20:00,101.43,101.59,101.43,101.57,3203.0,93.307,93.4542,93.307,93.4358,3203.0
2015-09-16 13:25:00,101.5,101.5,101.41,101.44,2148.0,93.3714,93.3714,93.2886,93.3162,2148.0
2015-09-16 13:30:00,101.48,101.53,101.44,101.5,5281.0,93.353,93.399,93.3162,93.3714,5281.0
2015-09-16 13:35:00,101.5,101.72,101.5,101.68,6300.0,93.3714,93.5738,93.3714,93.537,6300.0
2015-09-16 13:40:00,101.68,101.68,101.51,101.57,6470.0,93.537,93.537,93.3806,93.4358,6470.0
2015-09-16 13:45:00,101.49,101.52,101.36,101.46,7787.0,93.3622,93.3898,93.2426,93.3346,7787.0
2015-09-16 13:50:00,101.46,101.56,101.45,101.53,3785.0,93.3346,93.4266,93.3254,93.399,3785.0
2015-09-16 13:55:00,101.55,101.58,101.47,101.58,12441.0,93.4174,93.445,93.3438,93.445,12441.0
2015-09-16 14:00:00,101.58,101.66,101.54,101.65,45057.0,93.445,93.5186,93.4082,93.5094,45057.0
2015-09-16 14:05:00,101.69,101.69,101.6,101.64,4912.0,93.5462,93.5462,93.4634,93.5002,4912.0
2015-09-16 14:10:00,101.65,101.65,101.39,101.43,4804.0,93.5094,93.5094,93.2702,93.307,4804.0
2015-09-16 14:15:00,101.45,101.45,101.3,101.35,2210.0,93.3254,93.3254,93.1874,93.2334,2210.0
2015-09-16 14:20:00,101.29,101.31,101.15,101.19,4000.0,93.1782,93.1966,93.0494,93.0862,4000.0
2015-09-16 14:25:00,101.19,101.19,100.94,100.94,4790.0,93.0862,93.0862,92.8562,92.8562,4790.0
2015-09-16 14:30:00,100.98,100.98,100.88,100.95,7200.0,92.893,92.893,92.801,92.8654,7200.0
2015-09-16 14:35:00,100.97,101.04,100.95,101.04,5000.0,92.8838,92.9482,92.8654,92.9482,5000.0
2015-09-16 14:40:00,101.05,101.23,101.05,101.23,6701.0,92.9574,93.123,92.9574,93.123,6701.0
2015-09-16 14:45:00,101.26,101.32,101.26,101.27,5932.0,93.1506,93.2058,93.1506,93.1598,5932.0
2015-09-16 14:50:00,101.27,101.34,101.24,101.34,3288.0,93.1598,93.2242,93.1322,93.2242,3288.0
2015-09-16 14:55:00,101.32,101.45,101.3,101.44,10400.0,93.2058,93.3254,93.1874,93.3162,10400.0
2015-09-16 15:00:00,101.39,101.46,101.37,101.42,7805.0,93.2702,93.3346,93.2518,93.2978,7805.0
2015-09-16 15:05:00,101.44,101.46,101.35,101.37,8096.0,93.3162,93.3346,93.2334,93.2518,8096.0
2015-09-16 15:10:00,101.37,101.46,101.24,101.36,7100.0,93.2518,93.3346,93.1322,93.2426,7100.0
2015-09-16 15:15:00,101.34,101.43,101.24,101.24,10459.0,93.2242,93.307,93.1322,93.1322,10459.0
2015-09-16 15:20:00,101.27,101.31,101.19,101.25,17343.0,93.1598,93.1966,93.0862,93.1414,17343.0
2015-09-16 15:25:00,101.26,101.31,101.2,101.29,13475.0,93.1506,93.1966,93.0954,93.1782,13475.0
2015-09-16 15:30:00,101.31,101.48,101.31,101.47,9951.0,93.1966,93.353,93.1966,93.3438,9951.0
2015-09-16 15:35:00,101.48,101.48,101.36,101.38,10041.0,93.353,93.353,93.2426,93.261,10041.0
2015-09-16 15:40:00,101.38,101.47,101.28,101.31,23925.0,93.261,93.3438,93.169,93.1966,23925.0
2015-09-16 15:45:00,101.28,101.28,101.18,101.24,27335.0,93.169,93.169,93.077,93.1322,27335.0
2015-09-16 15:50:00,101.26,101.33,101.16,101.25,20542.0,93.1506,93.215,93.0586,93.1414,20542.0
2015-09-16 15:55:00,101.27,101.34,101.22,101.27,44938.0,93.1598,93.2242,93.1138,93.1598,44938.0
2015-09-17 09:30:00,101.28,101.32,100.52,101.32,15625.0,93.169,93.2058,92.4699,93.2058,15625.0
2015-09-17 09:35:00,101.54,101.63,101.54,101.63,500.0,93.4082,93.491,93.4082,93.491,500.0
2015-09-17 09:40:00,101.81,101.81,101.42,101.42,10586.0,93.6566,93.6566,93.2978,93.2978,10586.0
2015-09-17 09:45:00,101.45,101.45,100.87,101.04,8453.0,93.3254,93.3254,92.7918,92.9482,8453.0
2015-09-17 09:50:00,101.13,101.27,100.79,100.79,4500.0,93.031,93.1598,92.7182,92.7182,4500.0
2015-09-17 09:55:00,100.79,100.95,100.6,100.95,6667.0,92.7182,92.8654,92.5435,92.8654,6667.0
2015-09-17 10:00:00,100.95,101.12,100.95,101.12,1808.0,92.8654,93.0218,92.8654,93.0218,1808.0
2015-09-17 10:05:00,101.19,101.25,100.97,101.0,13600.0,93.0862,93.1414,92.8838,92.9114,13600.0
2015-09-17 10:10:00,100.98,101.16,100.95,101.07,4962.0,92.893,93.0586,92.8654,92.9758,4962.0
2015-09-17 10:15:00,101.09,101.15,101.02,101.02,2400.0,92.9942,93.0494,92.9298,92.9298,2400.0
2015-09-17 10:20:00,101.0,101.02,100.8,100.93,8900.0,92.9114,92.9298,92.7274,92.847,8900.0
2015-09-17 10:25:00,100.92,100.92,100.72,100.77,6700.0,92.8378,92.8378,92.6538,92.6998,6700.0
2015-09-17 10:30:00,100.75,100.83,100.72,100.78,7358.0,92.6814,92.755,92.6538,92.709,7358.0
2015-09-17 10:35:00,100.76,100.84,100.71,100.82,2800.0,92.6906,92.7642,92.6446,92.7458,2800.0
2015-09-17 10:40:00,100.83,100.94,100.8,100.93,2041.0,92.755,92.8562,92.7274,92.847,2041.0
2015-09-17 10:45:00,100.99,101.03,100.92,100.95,3158.0,92.9022,92.939,92.8378,92.8654,3158.0
2015-09-17 10:50:00,101.0,101.02,100.85,101.02,6886.0,92.9114,92.9298,92.7734,92.9298,6886.0
2015-09-17 10:55:00,101.01,101.06,100.93,100.96,7806.0,92.9206,92.9666,92.847,92.8746,7806.0
2015-09-17 11:00:00,100.92,101.08,100.91,101.06,3814.0,92.8378,92.985,92.8286,92.9666,3814.0
2015-09-17 11:05:00,101.03,101.15,100.98,101.15,2200.0,92.939,93.0494,92.893,93.0494,2200.0
2015-09-17 11:10:00,101.1,101.14,100.99,101.08,9014.0,93.0034,93.0402,92.9022,92.985,9014.0
2015-09-17 11:15:00,101.07,101.22,101.05,101.13,5227.0,92.9758,93.1138,92.9574,93.031,5227.0
2015-09-17 11:20:00,101.15,101.25,101.04,101.13,8448.0,93.0494,93.1414,92.9482,93.031,8448.0
2015-09-17 11:25:00,101.15,101.15,100.99,101.06,2400.0,93.0494,93.0494,92.9022,92.9666,2400.0
2015-09-17 11:30:00,101.07,101.11,101.05,101.08,3859.0,92.9758,93.0126,92.9574,92.985,3859.0
2015-09-17 11:35:00,101.06,101.18,101.06,101.18,3657.0,92.9666,93.077,92.9666,93.077,3657.0
2015-09-17 11:40:00,101.14,101.2,101.14,101.16,1600.0,93.0402,93.0954,93.0402,93.0586,1600.0
2015-09-17 11:45:00,101.16,101.22,101.14,101.16,1300.0,93.0586,93.1138,93.0402,93.0586,1300.0
2015-09-17 11:50:00,101.16,101.27,101.14,101.23,2540.0,93.0586,93.1598,93.0402,93.123,2540.0
2015-09-17 11:55:00,101.18,101.29,101.15,101.2,3050.0,93.077,93.1782,93.0494,93.0954,3050.0
2015-09-17 12:00:00,101.23,101.23,101.11,101.12,3100.0,93.123,93.123,93.0126,93.0218,3100.0
2015-09-17 12:05:00,101.09,101.15,101.03,101.03,3000.0,92.9942,93.0494,92.939,92.939,3000.0
2015-09-17 12:10:00,101.0,101.04,100.95,101.0,5644.0,92.9114,92.9482,92.8654,92.9114,5644.0
2015-09-17 12:15:00,101.02,101.18,101.02,101.11,2600.0,92.9298,93.077,92.9298,93.0126,2600.0
2015-09-17 12:20:00,101.11,101.12,101.04,101.12,2600.0,93.0126,93.0218,92.9482,93.0218,2600.0
2015-09-17 12:25:00,101.13,101.15,100.95,101.03,7001.0,93.031,93.0494,92.8654,92.939,7001.0
2015-09-17 12:30:00,101.07,101.19,100.99,100.99,8700.0,92.9758,93.0862,92.9022,92.9022,8700.0
2015-09-17 12:35:00,100.98,101.06,100.92,101.04,7555.0,92.893,92.9666,92.8378,92.9482,7555.0
2015-09-17 12:40:00,101.04,101.12,101.01,101.08,5910.0,92.9482,93.0218,92.9206,92.985,5910.0
2015-09-17 12:45:00,101.06,101.07,100.84,100.94,6083.0,92.9666,92.9758,92.7642,92.8562,6083.0
2015-09-17 12:50:00,100.92,101.03,100.92,101.02,4708.0,92.8378,92.939,92.8378,92.9298,4708.0
2015-09-17 12:55:00,101.02,101.13,100.98,101.05,6200.0,92.9298,93.031,92.893,92.9574,6200.0
2015-09-17 13:00:00,101.09,101.09,101.0,101.03,2200.0,92.9942,92.9942,92.9114,92.939,2200.0
2015-09-17 13:05:00,101.07,101.1,101.03,101.07,7512.0,92.9758,93.0034,92.939,92.9758,7512.0
2015-09-17 13:10:00,101.08,101.15,101.01,101.14,6400.0,92.985,93.0494,92.9206,93.0402,6400.0
2015-09-17 13:15:00,101.17,101.28,101.14,101.23,2613.0,93.0678,93.169,93.0402,93.123,2613.0
2015-09-17 13:20:00,101.34,101.37,101.25,101.25,2100.0,93.2242,93.2518,93.1414,93.1414,2100.0
2015-09-17 13:25:00,101.3,101.42,101.2,101.25,8812.0,93.1874,93.2978,93.0954,93.1414,8812.0
2015-09-17 13:30:00,101.3,101.31,101.19,101.31,4543.0,93.1874,93.1966,93.0862,93.1966,4543.0
2015-09-17 13:35:00,101.26,101.33,101.18,101.18,2446.0,93.1506,93.215,93.077,93.077,2446.0
2015-09-17 13:40:00,101.25,101.25,101.06,101.07,11544.0,93.1414,93.1414,92.9666,92.9758,11544.0
2015-09-17 13:45:00,101.09,101.18,100.94,101.06,14584.0,92.9942,93.077,92.8562,92.9666,14584.0
2015-09-17 13:50:00,101.06,101.25,101.05,101.21,4200.0,92.9666,93.1414,92.9574,93.1046,4200.0
2015-09-17 13:55:00,101.21,101.35,101.07,101.35,6660.0,93.1046,93.2334,92.9758,93.2334,6660.0
2015-09-17 14:00:00,101.32,101.73,100.5,100.67,23440.0,93.2058,93.583,92.4515,92.6079,23440.0
2015-09-17 14:05:00,100.88,101.12,100.76,101.11,9962.0,92.801,93.0218,92.6906,93.0126,9962.0
2015-09-17 14:10:00,101.12,101.65,101.07,101.43,4200.0,93.0218,93.5094,92.9758,93.307,4200.0
2015-09-17 14:15:00,101.41,101.87,101.41,101.65,4624.0,93.2886,93.7118,93.2886,93.5094,4624.0
2015-09-17 14:20:00,101.63,101.64,101.41,101.62,3444.0,93.491,93.5002,93.2886,93.4818,3444.0
2015-09-17 14:25:00,101.6,101.68,101.34,101.37,4100.0,93.4634,93.537,93.2242,93.2518,4100.0
2015-09-17 14:30:00,101.32,101.8,101.32,101.8,5587.0,93.2058,93.6474,93.2058,93.6474,5587.0
2015-09-17 14:35:00,101.71,101.82,101.49,101.66,4836.0,93.5646,93.6658,93.3622,93.5186,4836.0
2015-09-17 14:40:00,101.68,102.2,101.64,102.2,6750.0,93.537,94.0153,93.5002,94.0153,6750.0
2015-09-17 14:45:00,102.2,102.65,102.2,102.44,5844.0,94.0153,94.4293,94.0153,94.2361,5844.0
2015-09-17 14:50:00,102.45,102.45,102.22,102.29,4650.0,94.2453,94.2453,94.0337,94.0981,4650.0
2015-09-17 14:55:00,102.21,102.22,101.88,102.06,5460.0,94.0245,94.0337,93.7209,93.8865,5460.0
2015-09-17 15:00:00,102.05,102.25,101.9,102.07,5000.0,93.8773,94.0613,93.7393,93.8957,5000.0
2015-09-17 15:05:00,102.08,102.08,101.72,101.74,23050.0,93.9049,93.9049,93.5738,93.5922,23050.0
2015-09-17 15:10:00,101.79,101.91,101.33,101.39,11078.0,93.6382,93.7485,93.215,93.2702,11078.0
2015-09-17 15:15:00,101.37,101.57,101.3,101.39,10249.0,93.2518,93.4358,93.1874,93.2702,10249.0
2015-09-17 15:20:00,101.43,101.43,100.6,101.11,13601.0,93.307,93.307,92.5435,93.0126,13601.0
2015-09-17 15:25:00,101.09,101.46,100.99,101.46,11295.0,92.9942,93.3346,92.9022,93.3346,11295.0
2015-09-17 15:30:00,101.5,101.64,101.15,101.64,7400.0,93.3714,93.5002,93.0494,93.5002,7400.0
2015-09-17 15:35:00,101.6,101.6,101.16,101.26,11841.0,93.4634,93.4634,93.0586,93.1506,11841.0
2015-09-17 15:40:00,101.36,101.49,101.17,101.39,13407.0,93.2426,93.3622,93.0678,93.2702,13407.0
2015-09-17 15:45:00,101.36,101.45,101.25,101.42,32468.0,93.2426,93.3254,93.1414,93.2978,32468.0
2015-09-17 15:50:00,101.38,101.44,101.01,101.15,42171.0,93.261,93.3162,92.9206,93.0494,42171.0
2015-09-17 15:55:00,101.09,101.31,101.07,101.24,67486.0,92.9942,93.1966,92.9758,93.1322,67486.0
2015-09-18 09:30:00,100.18,100.28,99.77,100.16,157590.0,92.1571,92.2491,91.7799,92.1387,157590.0
2015-09-18 09:35:00,100.07,101.0,100.05,100.8,13464.0,92.0559,92.9114,92.0375,92.7274,13464.0
2015-09-18 09:40:00,100.71,100.89,100.49,100.89,3680.0,92.6446,92.8102,92.4423,92.8102,3680.0
2015-09-18 09:45:00,100.75,100.88,100.41,100.69,8327.0,92.6814,92.801,92.3687,92.6263,8327.0
2015-09-18 09:50:00,100.52,100.69,100.4,100.4,3406.0,92.4699,92.6263,92.3595,92.3595,3406.0
2015-09-18 09:55:00,100.46,100.87,100.46,100.7,4500.0,92.4147,92.7918,92.4147,92.6354,4500.0
2015-09-18 10:00:00,100.7,100.88,100.53,100.63,9880.0,92.6354,92.801,92.4791,92.5711,9880.0
2015-09-18 10:05:00,100.6,101.02,100.53,100.73,7539.0,92.5435,92.9298,92.4791,92.663,7539.0
2015-09-18 10:10:00,100.88,101.02,100.86,100.98,4240.0,92.801,92.9298,92.7826,92.893,4240.0
2015-09-18 10:15:00,100.93,100.93,100.58,100.72,16996.0,92.847,92.847,92.5251,92.6538,16996.0
2015-09-18 10:20:00,100.67,100.87,100.61,100.79,4702.0,92.6079,92.7918,92.5527,92.7182,4702.0
2015-09-18 10:25:00,100.85,101.17,100.85,101.01,3663.0,92.7734,93.0678,92.7734,92.9206,3663.0
2015-09-18 10:30:00,100.95,101.01,100.8,100.95,3998.0,92.8654,92.9206,92.7274,92.8654,3998.0
2015-09-18 10:35:00,100.95,100.99,100.71,100.77,16074.0,92.8654,92.9022,92.6446,92.6998,16074.0
2015-09-18 10:40:00,100.75,100.83,100.64,100.75,5745.0,92.6814,92.755,92.5803,92.6814,5745.0
2015-09-18 10:45:00,100.79,100.96,100.78,100.96,3549.0,92.7182,92.8746,92.709,92.8746,3549.0
2015-09-18 10:50:00,101.03,101.07,100.81,100.81,4671.0,92.939,92.9758,92.7366,92.7366,4671.0
2015-09-18 10:55:00,100.8,100.97,100.79,100.96,11292.0,92.7274,92.8838,92.7182,92.8746,11292.0
2015-09-18 11:00:00,100.93,100.95,100.79,100.83,5911.0,92.847,92.8654,92.7182,92.755,5911.0
2015-09-18 11:05:00,100.84,100.86,100.56,100.62,14275.0,92.7642,92.7826,92.5067,92.5619,14275.0
2015-09-18 11:10:00,100.56,100.58,100.43,100.46,3550.0,92.5067,92.5251,92.3871,92.4147,3550.0
2015-09-18 11:15:00,100.51,100.51,100.25,100.25,8921.0,92.4607,92.4607,92.2215,92.2215,8921.0
2015-09-18 11:20:00,100.33,100.53,100.26,100.36,9638.0,92.2951,92.4791,92.2307,92.3227,9638.0
2015-09-18 11:25:00,100.41,100.44,100.17,100.18,10528.0,92.3687,92.3963,92.1479,92.1571,10528.0
2015-09-18 11:30:00,100.12,100.16,100.03,100.11,9306.0,92.1019,92.1387,92.0191,92.0927,9306.0
2015-09-18 11:35:00,100.05,100.11,99.93,100.11,12569.0,92.0375,92.0927,91.9271,92.0927,12569.0
2015-09-18 11:40:00,100.17,100.38,100.01,100.38,6599.0,92.1479,92.3411,92.0007,92.3411,6599.0
2015-09-18 11:45:00,100.35,100.57,100.33,100.47,19430.0,92.3135,92.5159,92.2951,92.4239,19430.0
2015-09-18 11:50:00,100.45,100.45,100.22,100.3,5396.0,92.4055,92.4055,92.1939,92.2675,5396.0
2015-09-18 11:55:00,100.25,100.33,100.24,100.24,6388.0,92.2215,92.2951,92.2123,92.2123,6388.0
2015-09-18 12:00:00,100.2,100.39,100.2,100.27,31673.0,92.1755,92.3503,92.1755,92.2399,31673.0
2015-09-18 12:05:00,100.28,100.36,100.16,100.17,20410.0,92.2491,92.3227,92.1387,92.1479,20410.0
2015-09-18 12:10:00,100.19,100.25,99.91,99.91,11947.0,92.1663,92.2215,91.9087,91.9087,11947.0
2015-09-18 12:15:00,99.96,100.1,99.81,100.08,8765.0,91.9547,92.0835,91.8167,92.0651,8765.0
2015-09-18 12:20:00,100.06,100.06,99.84,99.86,6027.0,92.0467,92.0467,91.8443,91.8627,6027.0
2015-09-18 12:25:00,99.9,99.94,99.85,99.87,4003.0,91.8995,91.9363,91.8535,91.8719,4003.0
2015-09-18 12:30:00,99.87,99.9,99.75,99.89,7656.0,91.8719,91.8995,91.7615,91.8903,7656.0
2015-09-18 12:35:00,99.88,99.88,99.81,99.84,5065.0,91.8811,91.8811,91.8167,91.8443,5065.0
2015-09-18 12:40:00,99.72,99.76,99.6,99.66,8701.0,91.7339,91.7707,91.6235,91.6787,8701.0
2015-09-18 12:45:00,99.67,99.73,99.66,99.68,5804.0,91.6879,91.7431,91.6787,91.6971,5804.0
2015-09-18 12:50:00,99.74,99.81,99.73,99.8,3500.0,91.7523,91.8167,91.7431,91.8075,3500.0
2015-09-18 12:55:00,99.72,99.77,99.64,99.73,10353.0,91.7339,91.7799,91.6603,91.7431,10353.0
2015-09-18 13:00:00,99.68,99.89,99.62,99.73,8077.0,91.6971,91.8903,91.6419,91.7431,8077.0
2015-09-18 13:05:00,99.73,99.78,99.68,99.7,11401.0,91.7431,91.7891,91.6971,91.7155,11401.0
2015-09-18 13:10:00,99.68,99.71,99.53,99.53,9900.0,91.6971,91.7247,91.5591,91.5591,9900.0
2015-09-18 13:15:00,99.49,99.61,99.49,99.52,6856.0,91.5224,91.6327,91.5224,91.55,6856.0
2015-09-18 13:20:00,99.53,99.53,99.31,99.31,8110.0,91.5591,91.5591,91.3568,91.3568,8110.0
2015-09-18 13:25:00,99.34,99.41,99.31,99.35,5135.0,91.3844,91.4488,91.3568,91.3936,5135.0
2015-09-18 13:30:00,99.37,99.44,99.28,99.36,6000.0,91.412,91.4764,91.3292,91.4028,6000.0
2015-09-18 13:35:00,99.37,99.37,99.19,99.27,7194.0,91.412,91.412,91.2464,91.32,7194.0
2015-09-18 13:40:00,99.23,99.35,99.23,99.28,4700.0,91.2832,91.3936,91.2832,91.3292,4700.0
2015-09-18 13:45:00,99.27,99.42,99.22,99.32,12125.0,91.32,91.458,91.274,91.366,12125.0
2015-09-18 13:50:00,99.31,99.31,99.11,99.19,6872.0,91.3568,91.3568,91.1728,91.2464,6872.0
2015-09-18 13:55:00,99.15,99.15,98.96,99.03,7273.0,91.2096,91.2096,91.0348,91.0992,7273.0
2015-09-18 14:00:00,99.04,99.05,98.93,99.01,14223.0,91.1084,91.1176,91.0072,91.0808,14223.0
2015-09-18 14:05:00,98.96,99.09,98.88,98.93,41868.0,91.0348,91.1544,90.9612,91.0072,41868.0
2015-09-18 14:10:00,98.91,99.0,98.86,98.88,6600.0,90.9888,91.0716,90.9428,90.9612,6600.0
2015-09-18 14:15:00,98.89,99.03,98.86,99.0,12668.0,90.9704,91.0992,90.9428,91.0716,12668.0
2015-09-18 14:20:00,99.0,99.34,99.0,99.31,7343.0,91.0716,91.3844,91.0716,91.3568,7343.0
2015-09-18 14:25:00,99.28,99.33,99.2,99.31,8104.0,91.3292,91.3752,91.2556,91.3568,8104.0
2015-09-18 14:30:00,99.31,99.34,99.21,99.28,9119.0,91.3568,91.3844,91.2648,91.3292,9119.0
2015-09-18 14:35:00,99.27,99.27,98.91,98.91,12097.0,91.32,91.32,90.9888,90.9888,12097.0
2015-09-18 14:40:00,99.01,99.06,98.85,99.05,24874.0,91.0808,91.1268,90.9336,91.1176,24874.0
2015-09-18 14:45:00,99.01,99.01,98.75,98.78,8490.0,91.0808,91.0808,90.8416,90.8692,8490.0
2015-09-18 14:50:00,98.78,98.84,98.56,98.63,25897.0,90.8692,90.9244,90.6668,90.7312,25897.0
2015-09-18 14:55:00,98.63,99.04,98.61,99.04,14711.0,90.7312,91.1084,90.7128,91.1084,14711.0
2015-09-18 15:00:00,99.07,99.1,98.79,98.79,13811.0,91.136,91.1636,90.8784,90.8784,13811.0
2015-09-18 15:05:00,98.76,98.79,98.62,98.62,17907.0,90.8508,90.8784,90.722,90.722,17907.0
2015-09-18 15:10:00,98.68,98.88,98.66,98.77,18131.0,90.7772,90.9612,90.7588,90.86,18131.0
2015-09-18 15:15:00,98.74,98.74,98.53,98.57,29998.0,90.8324,90.8324,90.6392,90.676,29998.0
2015-09-18 15:20:00,98.57,98.67,98.45,98.65,52640.0,90.676,90.768,90.5656,90.7496,52640.0
2015-09-18 15:25:00,98.68,98.78,98.37,98.54,47622.0,90.7772,90.8692,90.492,90.6484,47622.0
2015-09-18 15:30:00,98.54,98.62,98.52,98.6,18162.0,90.6484,90.722,90.63,90.7036,18162.0
2015-09-18 15:35:00,98.61,98.66,98.55,98.66,19703.0,90.7128,90.7588,90.6576,90.7588,19703.0
2015-09-18 15:40:00,98.62,98.67,98.47,98.55,26160.0,90.722,90.768,90.584,90.6576,26160.0
2015-09-18 15:45:00,98.55,98.74,98.44,98.63,57173.0,90.6576,90.8324,90.5564,90.7312,57173.0
2015-09-18 15:50:00,98.62,99.0,98.62,98.95,61053.0,90.722,91.0716,90.722,91.0256,61053.0
2015-09-18 15:55:00,98.98,99.04,98.88,98.97,204842.0,91.0532,91.1084,90.9612,91.044,204842.0
2015-09-21 09:30:00,99.72,99.94,99.11,99.67,24428.0,91.7339,91.9363,91.1728,91.6879,24428.0
2015-09-21 09:35:00,99.53,99.87,99.26,99.62,6100.0,91.5591,91.8719,91.3108,91.6419,6100.0
2015-09-21 09:40:00,99.57,99.94,99.51,99.82,5182.0,91.5959,91.9363,91.5408,91.8259,5182.0
2015-09-21 09:45:00,99.81,100.01,99.73,99.83,6709.0,91.8167,92.0007,91.7431,91.8351,6709.0
2015-09-21 09:50:00,99.87,100.14,99.87,99.91,2882.0,91.8719,92.1203,91.8719,91.9087,2882.0
2015-09-21 09:55:00,99.92,99.92,99.6,99.84,4800.0,91.9179,91.9179,91.6235,91.8443,4800.0
2015-09-21 10:00:00,99.9,100.0,99.85,99.88,6980.0,91.8995,91.9915,91.8535,91.8811,6980.0
2015-09-21 10:05:00,99.96,100.13,99.87,99.87,4076.0,91.9547,92.1111,91.8719,91.8719,4076.0
2015-09-21 10:10:00,99.94,100.08,99.92,99.95,6952.0,91.9363,92.0651,91.9179,91.9455,6952.0
2015-09-21 10:15:00,99.8,99.98,99.77,99.97,3372.0,91.8075,91.9731,91.7799,91.9639,3372.0
2015-09-21 10:20:00,100.02,100.19,100.02,100.14,1800.0,92.0099,92.1663,92.0099,92.1203,1800.0
2015-09-21 10:25:00,100.02,100.03,99.9,99.98,3670.0,92.0099,92.0191,91.8995,91.9731,3670.0
2015-09-21 10:30:00,100.05,100.23,100.04,100.14,9918.0,92.0375,92.2031,92.0283,92.1203,9918.0
2015-09-21 10:35:00,100.09,100.38,100.09,100.38,2950.0,92.0743,92.3411,92.0743,92.3411,2950.0
2015-09-21 10:40:00,100.43,100.46,100.3,100.31,4008.0,92.3871,92.4147,92.2675,92.2767,4008.0
2015-09-21 10:45:00,100.33,100.36,100.21,100.21,5792.0,92.2951,92.3227,92.1847,92.1847,5792.0
2015-09-21 10:50:00,100.27,100.35,100.22,100.29,17864.0,92.2399,92.3135,92.1939,92.2583,17864.0
2015-09-21 10:55:00,100.21,100.3,100.16,100.3,3065.0,92.1847,92.2675,92.1387,92.2675,3065.0
2015-09-21 11:00:00,100.29,100.3,100.17,100.18,3529.0,92.2583,92.2675,92.1479,92.1571,3529.0
2015-09-21 11:05:00,100.2,100.28,100.12,100.22,14401.0,92.1755,92.2491,92.1019,92.1939,14401.0
2015-09-21 11:10:00,100.22,100.35,100.19,100.24,7756.0,92.1939,92.3135,92.1663,92.2123,7756.0
2015-09-21 11:15:00,100.24,100.38,100.24,100.36,3330.0,92.2123,92.3411,92.2123,92.3227,3330.0
2015-09-21 11:20:00,100.35,100.44,100.14,100.31,8813.0,92.3135,92.3963,92.1203,92.2767,8813.0
2015-09-21 11:25:00,100.3,100.36,100.04,100.14,6730.0,92.2675,92.3227,92.0283,92.1203,6730.0
2015-09-21 11:30:00,100.11,100.11,99.78,99.9,5901.0,92.0927,92.0927,91.7891,91.8995,5901.0
2015-09-21 11:35:00,99.9,99.91,99.8,99.88,8720.0,91.8995,91.9087,91.8075,91.8811,8720.0
2015-09-21 11:40:00,99.86,99.95,99.82,99.91,2247.0,91.8627,91.9455,91.8259,91.9087,2247.0
2015-09-21 11:45:00,99.86,99.9,99.71,99.77,16880.0,91.8627,91.8995,91.7247,91.7799,16880.0
2015-09-21 11:50:00,99.77,99.77,99.64,99.64,5161.0,91.7799,91.7799,91.6603,91.6603,5161.0
2015-09-21 11:55:00,99.71,99.75,99.55,99.75,11845.0,91.7247,91.7615,91.5775,91.7615,11845.0
2015-09-21 12:00:00,99.75,99.75,99.48,99.53,8050.0,91.7615,91.7615,91.5132,91.5591,8050.0
2015-09-21 12:05:00,99.47,99.53,99.41,99.5,4584.0,91.504,91.5591,91.4488,91.5316,4584.0
2015-09-21 12:10:00,99.5,99.61,99.43,99.59,8788.0,91.5316,91.6327,91.4672,91.6143,8788.0
2015-09-21 12:15:00,99.61,99.65,99.57,99.59,2632.0,91.6327,91.6695,91.5959,91.6143,2632.0
2015-09-21 12:20:00,99.56,99.68,99.56,99.59,2132.0,91.5867,91.6971,91.5867,91.6143,2132.0
2015-09-21 12:25:00,99.68,99.82,99.64,99.79,8425.0,91.6971,91.8259,91.6603,91.7983,8425.0
2015-09-21 12:30:00,99.78,99.78,99.65,99.75,9412.0,91.7891,91.7891,91.6695,91.7615,9412.0
2015-09-21 12:35:00,99.74,99.78,99.7,99.73,3585.0,91.7523,91.7891,91.7155,91.7431,3585.0
2015-09-21 12:40:00,99.77,99.88,99.7,99.88,2631.0,91.7799,91.8811,91.7155,91.8811,2631.0
2015-09-21 12:45:00,99.78,99.81,99.73,99.77,1556.0,91.7891,91.8167,91.7431,91.7799,1556.0
2015-09-21 12:50:00,99.73,99.73,99.44,99.6,3834.0,91.7431,91.7431,91.4764,91.6235,3834.0
2015-09-21 12:55:00,99.6,99.61,99.5,99.53,5615.0,91.6235,91.6327,91.5316,91.5591,5615.0
2015-09-21 13:00:00,99.5,99.62,99.5,99.62,1800.0,91.5316,91.6419,91.5316,91.6419,1800.0
2015-09-21 13:05:00,99.68,99.69,99.55,99.69,3102.0,91.6971,91.7063,91.5775,91.7063,3102.0
2015-09-21 13:10:00,99.66,99.75,99.66,99.74,2950.0,91.6787,91.7615,91.6787,91.7523,2950.0
2015-09-21 13:15:00,99.68,99.91,99.67,99.87,1998.0,91.6971,91.9087,91.6879,91.8719,1998.0
2015-09-21 13:20:00,99.87,99.96,99.82,99.89,2125.0,91.8719,91.9547,91.8259,91.8903,2125.0
2015-09-21 13:25:00,99.94,99.99,99.9,99.95,3422.0,91.9363,91.9823,91.8995,91.9455,3422.0
2015-09-21 13:30:00,99.98,100.0,99.85,99.9,10109.0,91.9731,91.9915,91.8535,91.8995,10109.0
2015-09-21 13:35:00,99.83,100.06,99.82,100.02,8214.0,91.8351,92.0467,91.8259,92.0099,8214.0
2015-09-21 13:40:00,99.98,100.1,99.98,100.05,1000.0,91.9731,92.0835,91.9731,92.0375,1000.0
2015-09-21 13:45:00,100.13,100.13,99.85,99.85,3164.0,92.1111,92.1111,91.8535,91.8535,3164.0
2015-09-21 13:50:00,99.85,99.87,99.74,99.78,6151.0,91.8535,91.8719,91.7523,91.7891,6151.0
2015-09-21 13:55:00,99.73,99.74,99.62,99.71,2900.0,91.7431,91.7523,91.6419,91.7247,2900.0
2015-09-21 14:00:00,99.71,99.76,99.64,99.75,2632.0,91.7247,91.7707,91.6603,91.7615,2632.0
2015-09-21 14:05:00,99.75,99.76,99.64,99.69,1910.0,91.7615,91.7707,91.6603,91.7063,1910.0
2015-09-21 14:10:00,99.65,99.65,99.48,99.48,2050.0,91.6695,91.6695,91.5132,91.5132,2050.0
2015-09-21 14:15:00,99.5,99.6,99.44,99.5,33460.0,91.5316,91.6235,91.4764,91.5316,33460.0
2015-09-21 14:20:00,99.61,99.71,99.56,99.65,4825.0,91.6327,91.7247,91.5867,91.6695,4825.0
2015-09-21 14:25:00,99.64,99.77,99.64,99.66,2200.0,91.6603,91.7799,91.6603,91.6787,2200.0
2015-09-21 14:30:00,99.62,99.7,99.53,99.67,4951.0,91.6419,91.7155,91.5591,91.6879,4951.0
2015-09-21 14:35:00,99.69,99.72,99.67,99.68,2001.0,91.7063,91.7339,91.6879,91.6971,2001.0
2015-09-21 14:40:00,99.69,99.75,99.67,99.67,1988.0,91.7063,91.7615,91.6879,91.6879,1988.0
2015-09-21 14:45:00,99.69,99.81,99.62,99.8,8100.0,91.7063,91.8167,91.6419,91.8075,8100.0
2015-09-21 14:50:00,99.86,100.09,99.86,100.07,3600.0,91.8627,92.0743,91.8627,92.0559,3600.0
2015-09-21 14:55:00,100.07,100.09,100.01,100.04,10190.0,92.0559,92.0743,92.0007,92.0283,10190.0
2015-09-21 15:00:00,100.02,100.06,99.96,99.96,6643.0,92.0099,92.0467,91.9547,91.9547,6643.0
2015-09-21 15:05:00,100.0,100.02,99.92,100.02,28901.0,91.9915,92.0099,91.9179,92.0099,28901.0
2015-09-21 15:10:00,100.01,100.03,99.93,100.0,3353.0,92.0007,92.0191,91.9271,91.9915,3353.0
2015-09-21 15:15:00,99.98,100.08,99.9,99.96,3008.0,91.9731,92.0651,91.8995,91.9547,3008.0
2015-09-21 15:20:00,99.98,99.99,99.83,99.85,5933.0,91.9731,91.9823,91.8351,91.8535,5933.0
2015-09-21 15:25:00,99.87,99.94,99.85,99.93,7352.0,91.8719,91.9363,91.8535,91.9271,7352.0
2015-09-21 15:30:00,99.96,99.97,99.6,99.63,11639.0,91.9547,91.9639,91.6235,91.6511,11639.0
2015-09-21 15:35:00,99.51,99.7,99.5,99.62,20435.0,91.5408,91.7155,91.5316,91.6419,20435.0
2015-09-21 15:40:00,99.59,99.7,99.56,99.69,9884.0,91.6143,91.7155,91.5867,91.7063,9884.0
2015-09-21 15:45:00,99.68,99.82,99.67,99.78,10123.0,91.6971,91.8259,91.6879,91.7891,10123.0
2015-09-21 15:50:00,99.76,99.76,99.65,99.71,17960.0,91.7707,91.7707,91.6695,91.7247,17960.0
2015-09-21 15:55:00,99.69,99.87,99.69,99.87,45913.0,91.7063,91.8719,91.7063,91.8719,45913.0
2015-09-22 09:30:00,98.19,98.53,98.03,98.48,13058.0,90.3265,90.6392,90.1793,90.5932,13058.0
2015-09-22 09:35:00,98.3,98.75,98.3,98.58,7732.0,90.4277,90.8416,90.4277,90.6852,7732.0
2015-09-22 09:40:00,98.56,98.56,98.24,98.43,14089.0,90.6668,90.6668,90.3725,90.5472,14089.0
2015-09-22 09:45:00,98.43,98.44,98.18,98.26,11690.0,90.5472,90.5564,90.3173,90.3909,11690.0
2015-09-22 09:50:00,98.27,98.35,98.14,98.18,4600.0,90.4001,90.4736,90.2805,90.3173,4600.0
2015-09-22 09:55:00,98.17,98.48,98.02,98.1,22251.0,90.3081,90.5932,90.1701,90.2437,22251.0
2015-09-22 10:00:00,98.09,98.25,98.04,98.04,8146.0,90.2345,90.3817,90.1885,90.1885,8146.0
2015-09-22 10:05:00,98.1,98.12,97.88,98.0,6033.0,90.2437,90.2621,90.0413,90.1517,6033.0
2015-09-22 10:10:00,97.83,97.97,97.65,97.73,6280.0,89.9953,90.1241,89.8297,89.9033,6280.0
2015-09-22 10:15:00,97.69,97.73,97.53,97.68,10090.0,89.8665,89.9033,89.7193,89.8573,10090.0
2015-09-22 10:20:00,97.65,97.69,97.51,97.55,8620.0,89.8297,89.8665,89.7009,89.7377,8620.0
2015-09-22 10:25:00,97.5,97.71,97.39,97.71,14934.0,89.6917,89.8849,89.5905,89.8849,14934.0
2015-09-22 10:30:00,97.66,97.82,97.58,97.81,10703.0,89.8389,89.9861,89.7653,89.9769,10703.0
2015-09-22 10:35:00,97.84,97.84,97.53,97.66,6600.0,90.0045,90.0045,89.7193,89.8389,6600.0
2015-09-22 10:40:00,97.59,97.74,97.52,97.62,9714.0,89.7745,89.9125,89.7101,89.8021,9714.0
2015-09-22 10:45:00,97.62,97.71,97.51,97.6,6200.0,89.8021,89.8849,89.7009,89.7837,6200.0
2015-09-22 10:50:00,97.6,97.6,97.36,97.37,17078.0,89.7837,89.7837,89.5629,89.5721,17078.0
2015-09-22 10:55:00,97.37,97.38,97.15,97.19,11916.0,89.5721,89.5813,89.3698,89.4065,11916.0
2015-09-22 11:00:00,97.19,97.36,97.11,97.23,4852.0,89.4065,89.5629,89.333,89.4433,4852.0
2015-09-22 11:05:00,97.19,97.36,97.05,97.05,7730.0,89.4065,89.5629,89.2778,89.2778,7730.0
2015-09-22 11:10:00,97.07,97.19,97.05,97.1,18852.0,89.2962,89.4065,89.2778,89.3238,18852.0
2015-09-22 11:15:00,97.11,97.52,97.11,97.52,8604.0,89.333,89.7101,89.333,89.7101,8604.0
2015-09-22 11:20:00,97.53,97.57,97.15,97.21,6248.0,89.7193,89.7561,89.3698,89.4249,6248.0
2015-09-22 11:25:00,97.2,97.2,97.0,97.0,5286.0,89.4157,89.4157,89.2318,89.2318,5286.0
2015-09-22 11:30:00,97.0,97.17,96.98,97.05,3972.0,89.2318,89.3881,89.2134,89.2778,3972.0
2015-09-22 11:35:00,97.03,97.03,96.72,96.72,2804.0,89.2594,89.2594,88.9742,88.9742,2804.0
2015-09-22 11:40:00,96.73,96.8,96.6,96.68,3150.0,88.9834,89.0478,88.8638,88.9374,3150.0
2015-09-22 11:45:00,96.62,96.76,96.54,96.7,9500.0,88.8822,89.011,88.8086,88.9558,9500.0
2015-09-22 11:50:00,96.77,96.94,96.74,96.87,4044.0,89.0202,89.1766,88.9926,89.1122,4044.0
2015-09-22 11:55:00,96.91,96.98,96.89,96.95,4438.0,89.149,89.2134,89.1306,89.1858,4438.0
2015-09-22 12:00:00,96.95,96.96,96.7,96.74,10531.0,89.1858,89.195,88.9558,88.9926,10531.0
2015-09-22 12:05:00,96.76,97.17,96.76,97.12,4600.0,89.011,89.3881,89.011,89.3422,4600.0
2015-09-22 12:10:00,97.16,97.17,97.14,97.14,300.0,89.379,89.3881,89.3606,89.3606,300.0
2015-09-22 12:15:00,97.13,97.17,97.03,97.14,2901.0,89.3514,89.3881,89.2594,89.3606,2901.0
2015-09-22 12:20:00,97.19,97.28,97.13,97.17,4200.0,89.4065,89.4893,89.3514,89.3881,4200.0
2015-09-22 12:25:00,97.15,97.19,97.04,97.16,4152.0,89.3698,89.4065,89.2686,89.379,4152.0
2015-09-22 12:30:00,97.13,97.14,97.06,97.06,2700.0,89.3514,89.3606,89.287,89.287,2700.0
2015-09-22 12:35:00,97.06,97.1,97.02,97.08,5753.0,89.287,89.3238,89.2502,89.3054,5753.0
2015-09-22 12:40:00,97.11,97.26,97.1,97.13,3800.0,89.333,89.4709,89.3238,89.3514,3800.0
2015-09-22 12:45:00,97.18,97.18,97.0,97.04,3772.0,89.3973,89.3973,89.2318,89.2686,3772.0
2015-09-22 12:50:00,97.0,97.07,96.75,96.81,3559.0,89.2318,89.2962,89.0018,89.057,3559.0
2015-09-22 12:55:00,96.84,96.95,96.79,96.92,5354.0,89.0846,89.1858,89.0386,89.1582,5354.0
2015-09-22 13:00:00,96.86,97.01,96.86,97.01,3739.0,89.103,89.241,89.103,89.241,3739.0
2015-09-22 13:05:00,97.02,97.03,96.83,96.86,2931.0,89.2502,89.2594,89.0754,89.103,2931.0
2015-09-22 13:10:00,96.86,96.93,96.75,96.77,4590.0,89.103,89.1674,89.0018,89.0202,4590.0
2015-09-22 13:15:00,96.67,96.84,96.67,96.82,3200.0,88.9282,89.0846,88.9282,89.0662,3200.0
2015-09-22 13:20:00,96.84,96.84,96.55,96.62,3800.0,89.0846,89.0846,88.8178,88.8822,3800.0
2015-09-22 13:25:00,96.61,96.61,96.3,96.45,5100.0,88.873,88.873,88.5878,88.7258,5100.0
2015-09-22 13:30:00,96.48,96.68,96.43,96.65,14207.0,88.7534,88.9374,88.7074,88.9098,14207.0
2015-09-22 13:35:00,96.68,96.86,96.67,96.81,8011.0,88.9374,89.103,88.9282,89.057,8011.0
2015-09-22 13:40:00,96.82,97.17,96.81,97.16,10236.0,89.0662,89.3881,89.057,89.379,10236.0
2015-09-22 13:45:00,97.16,97.16,97.08,97.11,6850.0,89.379,89.379,89.3054,89.333,6850.0
2015-09-22 13:50:00,97.06,97.08,96.99,97.04,10114.0,89.287,89.3054,89.2226,89.2686,10114.0
2015-09-22 13:55:00,97.03,97.16,97.03,97.16,4448.0,89.2594,89.379,89.2594,89.379,4448.0
2015-09-22 14:00:00,97.14,97.18,97.0,97.18,30678.0,89.3606,89.3973,89.2318,89.3973,30678.0
2015-09-22 14:05:00,97.22,97.23,97.05,97.06,10641.0,89.4341,89.4433,89.2778,89.287,10641.0
2015-09-22 14:10:00,97.03,97.08,96.82,96.88,10807.0,89.2594,89.3054,89.0662,89.1214,10807.0
2015-09-22 14:15:00,96.88,96.99,96.84,96.87,8141.0,89.1214,89.2226,89.0846,89.1122,8141.0
2015-09-22 14:20:00,96.9,97.06,96.73,96.76,8324.0,89.1398,89.287,88.9834,89.011,8324.0
2015-09-22 14:25:00,96.73,96.87,96.7,96.84,5694.0,88.9834,89.1122,88.9558,89.0846,5694.0
2015-09-22 14:30:00,96.86,97.18,96.81,97.07,8779.0,89.103,89.3973,89.057,89.2962,8779.0
2015-09-22 14:35:00,97.02,97.1,96.95,97.07,6620.0,89.2502,89.3238,89.1858,89.2962,6620.0
2015-09-22 14:40:00,97.11,97.11,96.99,97.02,6803.0,89.333,89.333,89.2226,89.2502,6803.0
2015-09-22 14:45:00,97.04,97.05,96.76,96.76,10586.0,89.2686,89.2778,89.011,89.011,10586.0
2015-09-22 14:50:00,96.79,96.79,96.69,96.69,5860.0,89.0386,89.0386,88.9466,88.9466,5860.0
2015-09-22 14:55:00,96.67,96.88,96.62,96.88,10533.0,88.9282,89.1214,88.8822,89.1214,10533.0
2015-09-22 15:00:00,96.84,96.85,96.77,96.79,7605.0,89.0846,89.0938,89.0202,89.0386,7605.0
2015-09-22 15:05:00,96.8,96.88,96.8,96.88,10730.0,89.0478,89.1214,89.0478,89.1214,10730.0
2015-09-22 15:10:00,96.85,96.97,96.84,96.87,10100.0,89.0938,89.2042,89.0846,89.1122,10100.0
2015-09-22 15:15:00,96.89,96.95,96.85,96.88,10118.0,89.1306,89.1858,89.0938,89.1214,10118.0
2015-09-22 15:20:00,96.91,96.95,96.83,96.91,12824.0,89.149,89.1858,89.0754,89.149,12824.0
2015-09-22 15:25:00,96.86,97.2,96.86,97.17,16440.0,89.103,89.4157,89.103,89.3881,16440.0
2015-09-22 15:30:00,97.2,97.45,97.16,97.45,27174.0,89.4157,89.6457,89.379,89.6457,27174.0
2015-09-22 15:35:00,97.47,97.56,97.36,97.47,31350.0,89.6641,89.7469,89.5629,89.6641,31350.0
2015-09-22 15:40:00,97.48,97.51,97.21,97.3,24935.0,89.6733,89.7009,89.4249,89.5077,24935.0
2015-09-22 15:45:00,97.3,97.45,97.28,97.4,40188.0,89.5077,89.6457,89.4893,89.5997,40188.0
2015-09-22 15:50:00,97.41,97.42,97.2,97.28,38145.0,89.6089,89.6181,89.4157,89.4893,38145.0
2015-09-22 15:55:00,97.27,97.48,97.23,97.25,118435.0,89.4801,89.6733,89.4433,89.4617,118435.0
2015-09-23 09:30:00,97.49,97.49,96.93,97.15,13880.0,89.6825,89.6825,89.1674,89.3698,13880.0
2015-09-23 09:35:00,97.23,97.38,96.99,97.07,51014.0,89.4433,89.5813,89.2226,89.2962,51014.0
2015-09-23 09:40:00,97.07,97.37,96.71,97.19,58636.0,89.2962,89.5721,88.965,89.4065,58636.0
2015-09-23 09:45:00,97.2,97.21,96.79,96.86,7114.0,89.4157,89.4249,89.0386,89.103,7114.0
2015-09-23 09:50:00,96.79,96.86,96.65,96.73,10299.0,89.0386,89.103,88.9098,88.9834,10299.0
2015-09-23 09:55:00,96.67,96.67,96.44,96.45,6900.0,88.9282,88.9282,88.7166,88.7258,6900.0
2015-09-23 10:00:00,96.5,96.67,96.35,96.5,15070.0,88.7718,88.9282,88.6338,88.7718,15070.0
2015-09-23 10:05:00,96.53,96.53,95.93,95.93,23248.0,88.7994,88.7994,88.2475,88.2475,23248.0
2015-09-23 10:10:00,95.94,96.34,95.81,95.81,48070.0,88.2567,88.6246,88.1371,88.1371,48070.0
2015-09-23 10:15:00,95.9,96.06,95.64,95.95,10800.0,88.2199,88.367,87.9807,88.2659,10800.0
2015-09-23 10:20:00,95.9,95.9,95.48,95.54,21970.0,88.2199,88.2199,87.8335,87.8887,21970.0
2015-09-23 10:25:00,95.54,95.71,95.39,95.61,15140.0,87.8887,88.0451,87.7507,87.9531,15140.0
2015-09-23 10:30:00,95.68,95.92,95.54,95.78,18882.0,88.0175,88.2383,87.8887,88.1095,18882.0
2015-09-23 10:35:00,95.79,96.02,95.75,95.78,16488.0,88.1187,88.3302,88.0819,88.1095,16488.0
2015-09-23 10:40:00,95.77,95.93,95.68,95.78,3606.0,88.1003,88.2475,88.0175,88.1095,3606.0
2015-09-23 10:45:00,95.79,95.84,95.56,95.7,10484.0,88.1187,88.1647,87.9071,88.0359,10484.0
2015-09-23 10:50:00,95.72,95.87,95.69,95.8,20693.0,88.0543,88.1923,88.0267,88.1279,20693.0
2015-09-23 10:55:00,95.8,95.8,95.56,95.58,9300.0,88.1279,88.1279,87.9071,87.9255,9300.0
2015-09-23 11:00:00,95.61,95.61,95.48,95.5,4300.0,87.9531,87.9531,87.8335,87.8519,4300.0
2015-09-23 11:05:00,95.48,95.52,95.16,95.32,37426.0,87.8335,87.8703,87.5391,87.6863,37426.0
2015-09-23 11:10:00,95.34,95.36,94.8,94.91,34710.0,87.7047,87.7231,87.208,87.3091,34710.0
2015-09-23 11:15:00,94.93,94.99,94.87,94.92,22289.0,87.3275,87.3827,87.2723,87.3183,22289.0
2015-09-23 11:20:00,94.9,94.91,94.55,94.62,24595.0,87.2999,87.3091,86.978,87.0424,24595.0
2015-09-23 11:25:00,94.66,94.71,94.44,94.5,72197.0,87.0792,87.1252,86.8768,86.932,72197.0
2015-09-23 11:30:00,94.5,94.56,94.33,94.42,43757.0,86.932,86.9872,86.7756,86.8584,43757.0
2015-09-23 11:35:00,94.4,94.59,94.18,94.58,24929.0,86.84,87.0148,86.6376,87.0056,24929.0
2015-09-23 11:40:00,94.52,94.57,93.92,94.12,15143.0,86.9504,86.9964,86.3984,86.5824,15143.0
2015-09-23 11:45:00,94.04,94.04,93.74,93.87,10564.0,86.5088,86.5088,86.2328,86.3524,10564.0
2015-09-23 11:50:00,93.87,93.9,93.48,93.54,15590.0,86.3524,86.38,85.9937,86.0489,15590.0
2015-09-23 11:55:00,93.54,93.68,93.41,93.67,31660.0,86.0489,86.1776,85.9293,86.1684,31660.0
2015-09-23 12:00:00,93.67,93.79,93.59,93.68,8469.0,86.1684,86.2788,86.0949,86.1776,8469.0
2015-09-23 12:05:00,93.61,93.64,93.36,93.36,21996.0,86.1133,86.1408,85.8833,85.8833,21996.0
2015-09-23 12:10:00,93.36,93.58,93.26,93.53,22501.0,85.8833,86.0857,85.7913,86.0397,22501.0
2015-09-23 12:15:00,93.6,94.13,93.55,94.04,11400.0,86.1041,86.5916,86.0581,86.5088,11400.0
2015-09-23 12:20:00,94.05,94.05,93.67,93.71,9328.0,86.518,86.518,86.1684,86.2052,9328.0
2015-09-23 12:25:00,93.7,93.86,93.69,93.73,7500.0,86.196,86.3432,86.1868,86.2236,7500.0
2015-09-23 12:30:00,93.72,93.95,93.69,93.95,6525.0,86.2144,86.426,86.1868,86.426,6525.0
2015-09-23 12:35:00,93.98,94.06,93.74,93.74,6176.0,86.4536,86.5272,86.2328,86.2328,6176.0
2015-09-23 12:40:00,93.75,94.02,93.75,93.94,4596.0,86.242,86.4904,86.242,86.4168,4596.0
2015-09-23 12:45:00,93.98,94.07,93.85,93.86,7506.0,86.4536,86.5364,86.334,86.3432,7506.0
2015-09-23 12:50:00,93.86,94.08,93.84,93.99,5242.0,86.3432,86.5456,86.3248,86.4628,5242.0
2015-09-23 12:55:00,94.02,94.06,93.92,93.96,7197.0,86.4904,86.5272,86.3984,86.4352,7197.0
2015-09-23 13:00:00,93.92,94.01,93.82,93.94,18981.0,86.3984,86.4812,86.3064,86.4168,18981.0
2015-09-23 13:05:00,93.93,94.22,93.92,94.22,4763.0,86.4076,86.6744,86.3984,86.6744,4763.0
2015-09-23 13:10:00,94.22,94.32,94.19,94.28,8510.0,86.6744,86.7664,86.6468,86.7296,8510.0
2015-09-23 13:15:00,94.31,94.37,94.25,94.3,11412.0,86.7572,86.8124,86.702,86.748,11412.0
2015-09-23 13:20:00,94.28,94.31,93.99,94.01,11389.0,86.7296,86.7572,86.4628,86.4812,11389.0
2015-09-23 13:25:00,93.99,93.99,93.78,93.78,14177.0,86.4628,86.4628,86.2696,86.2696,14177.0
2015-09-23 13:30:00,93.8,93.8,93.54,93.55,15060.0,86.288,86.288,86.0489,86.0581,15060.0
2015-09-23 13:35:00,93.54,93.55,93.39,93.46,22279.0,86.0489,86.0581,85.9109,85.9753,22279.0
2015-09-23 13:40:00,93.42,93.8,93.4,93.56,28830.0,85.9385,86.288,85.9201,86.0673,28830.0
2015-09-23 13:45:00,93.58,93.63,93.39,93.42,23373.0,86.0857,86.1317,85.9109,85.9385,23373.0
2015-09-23 13:50:00,93.41,93.42,93.2,93.2,20593.0,85.9293,85.9385,85.7361,85.7361,20593.0
2015-09-23 13:55:00,93.25,93.25,92.69,92.72,96563.0,85.7821,85.7821,85.2669,85.2945,96563.0
2015-09-23 14:00:00,92.7,92.72,92.0,92.44,139813.0,85.2761,85.2945,84.6322,85.037,139813.0
2015-09-23 14:05:00,92.46,92.82,92.4,92.59,52168.0,85.0553,85.3865,85.0002,85.1749,52168.0
2015-09-23 14:10:00,92.7,92.84,92.58,92.7,33865.0,85.2761,85.4049,85.1657,85.2761,33865.0
2015-09-23 14:15:00,92.7,92.78,92.61,92.61,59658.0,85.2761,85.3497,85.1933,85.1933,59658.0
2015-09-23 14:20:00,92.66,92.74,92.25,92.54,39963.0,85.2393,85.3129,84.8622,85.1289,39963.0
2015-09-23 14:25:00,92.54,92.54,92.21,92.31,28113.0,85.1289,85.1289,84.8254,84.9174,28113.0
2015-09-23 14:30:00,92.3,92.59,92.3,92.54,16432.0,84.9082,85.1749,84.9082,85.1289,16432.0
2015-09-23 14:35:00,92.54,92.59,92.47,92.56,14261.0,85.1289,85.1749,85.0645,85.1473,14261.0
2015-09-23 14:40:00,92.56,92.82,92.47,92.8,20193.0,85.1473,85.3865,85.0645,85.3681,20193.0
2015-09-23 14:45:00,92.81,93.08,92.74,93.08,15019.0,85.3773,85.6257,85.3129,85.6257,15019.0
2015-09-23 14:50:00,93.09,93.27,92.88,92.99,32115.0,85.6349,85.8005,85.4417,85.5429,32115.0
2015-09-23 14:55:00,92.99,93.25,92.83,93.19,24985.0,85.5429,85.7821,85.3957,85.7269,24985.0
2015-09-23 15:00:00,93.18,93.22,93.02,93.16,11180.0,85.7177,85.7545,85.5705,85.6993,11180.0
2015-09-23 15:05:00,93.14,93.26,93.09,93.24,13655.0,85.6809,85.7913,85.6349,85.7729,13655.0
2015-09-23 15:10:00,93.22,93.26,93.11,93.16,18758.0,85.7545,85.7913,85.6533,85.6993,18758.0
2015-09-23 15:15:00,93.15,93.37,93.08,93.3,16674.0,85.6901,85.8925,85.6257,85.8281,16674.0
2015-09-23 15:20:00,93.34,93.56,93.29,93.51,41778.0,85.8649,86.0673,85.8189,86.0213,41778.0
2015-09-23 15:25:00,93.52,93.6,93.43,93.54,36402.0,86.0305,86.1041,85.9477,86.0489,36402.0
2015-09-23 15:30:00,93.56,93.58,93.26,93.37,29632.0,86.0673,86.0857,85.7913,85.8925,29632.0
2015-09-23 15:35:00,93.37,93.46,93.28,93.46,25472.0,85.8925,85.9753,85.8097,85.9753,25472.0
2015-09-23 15:40:00,93.46,93.54,93.45,93.52,28006.0,85.9753,86.0489,85.9661,86.0305,28006.0
2015-09-23 15:45:00,93.52,93.79,93.51,93.76,52682.0,86.0305,86.2788,86.0213,86.2512,52682.0
2015-09-23 15:50:00,93.75,93.8,93.7,93.73,49732.0,86.242,86.288,86.196,86.2236,49732.0
2015-09-23 15:55:00,93.74,93.86,93.69,93.71,77384.0,86.2328,86.3432,86.1868,86.2052,77384.0
2015-09-24 09:30:00,92.5,92.96,91.63,91.72,19222.0,85.0921,85.5153,84.2918,84.3746,19222.0
2015-09-24 09:35:00,91.73,92.04,91.71,91.79,17440.0,84.3838,84.669,84.3654,84.439,17440.0
2015-09-24 09:40:00,91.72,91.89,91.19,91.33,37312.0,84.3746,84.531,83.8871,84.0158,37312.0
2015-09-24 09:45:00,91.33,91.41,90.73,91.02,38846.0,84.0158,84.0894,83.4639,83.7307,38846.0
2015-09-24 09:50:00,90.88,91.03,90.37,90.4,58404.0,83.6019,83.7399,83.1327,83.1603,58404.0
2015-09-24 09:55:00,90.4,90.49,90.03,90.03,47784.0,83.1603,83.2431,82.82,82.82,47784.0
2015-09-24 10:00:00,90.03,90.62,89.84,90.52,50443.0,82.82,83.3627,82.6452,83.2707,50443.0
2015-09-24 10:05:00,90.46,90.82,90.45,90.64,24787.0,83.2155,83.5467,83.2063,83.3811,24787.0
2015-09-24 10:10:00,90.65,90.77,90.54,90.61,10506.0,83.3903,83.5007,83.2891,83.3535,10506.0
2015-09-24 10:15:00,90.58,90.72,90.34,90.46,9581.0,83.3259,83.4547,83.1051,83.2155,9581.0
2015-09-24 10:20:00,90.52,90.52,89.94,90.1,15778.0,83.2707,83.2707,82.7372,82.8843,15778.0
2015-09-24 10:25:00,90.17,90.17,89.99,90.03,3700.0,82.9487,82.9487,82.7832,82.82,3700.0
2015-09-24 10:30:00,90.04,90.21,89.85,89.9,23332.0,82.8292,82.9855,82.6544,82.7004,23332.0
2015-09-24 10:35:00,89.89,90.1,89.72,89.9,31228.0,82.6912,82.8843,82.5348,82.7004,31228.0
2015-09-24 10:40:00,89.88,89.96,89.73,89.79,13201.0,82.682,82.7556,82.544,82.5992,13201.0
2015-09-24 10:45:00,89.79,89.96,89.57,89.83,19899.0,82.5992,82.7556,82.3968,82.636,19899.0
2015-09-24 10:50:00,89.83,89.87,89.67,89.79,23089.0,82.636,82.6728,82.4888,82.5992,23089.0
2015-09-24 10:55:00,89.81,90.0,89.75,89.83,30604.0,82.6176,82.7924,82.5624,82.636,30604.0
2015-09-24 11:00:00,89.89,89.89,89.68,89.68,13066.0,82.6912,82.6912,82.498,82.498,13066.0
2015-09-24 11:05:00,89.68,89.78,89.55,89.7,15108.0,82.498,82.59,82.3784,82.5164,15108.0
2015-09-24 11:10:00,89.68,89.71,89.4,89.45,18800.0,82.498,82.5256,82.2404,82.2864,18800.0
2015-09-24 11:15:00,89.49,89.91,89.48,89.62,53693.0,82.3232,82.7096,82.314,82.4428,53693.0
2015-09-24 11:20:00,89.63,89.74,89.5,89.74,6740.0,82.452,82.5532,82.3324,82.5532,6740.0
2015-09-24 11:25:00,89.67,89.71,89.32,89.37,17552.0,82.4888,82.5256,82.1668,82.2128,17552.0
2015-09-24 11:30:00,89.38,89.88,89.36,89.62,28431.0,82.222,82.682,82.2036,82.4428,28431.0
2015-09-24 11:35:00,89.65,89.79,89.5,89.79,8588.0,82.4704,82.5992,82.3324,82.5992,8588.0
2015-09-24 11:40:00,89.74,89.81,89.65,89.73,8700.0,82.5532,82.6176,82.4704,82.544,8700.0
2015-09-24 11:45:00,89.79,89.89,89.57,89.6,44153.0,82.5992,82.6912,82.3968,82.4244,44153.0
2015-09-24 11:50:00,89.62,89.71,89.6,89.67,16175.0,82.4428,82.5256,82.4244,82.4888,16175.0
2015-09-24 11:55:00,89.68,89.88,89.55,89.72,75344.0,82.498,82.682,82.3784,82.5348,75344.0
2015-09-24 12:00:00,89.75,89.81,89.7,89.8,13667.0,82.5624,82.6176,82.5164,82.6084,13667.0
2015-09-24 12:05:00,89.8,89.85,89.74,89.8,34446.0,82.6084,82.6544,82.5532,82.6084,34446.0
2015-09-24 12:10:00,89.8,89.88,89.75,89.8,16370.0,82.6084,82.682,82.5624,82.6084,16370.0
2015-09-24 12:15:00,89.79,90.0,89.79,89.83,10717.0,82.5992,82.7924,82.5992,82.636,10717.0
2015-09-24 12:20:00,89.83,90.07,89.8,89.89,8486.0,82.636,82.8568,82.6084,82.6912,8486.0
2015-09-24 12:25:00,89.89,90.08,89.83,90.04,11765.0,82.6912,82.866,82.636,82.8292,11765.0
2015-09-24 12:30:00,90.07,90.19,90.04,90.13,16656.0,82.8568,82.9671,82.8292,82.9119,16656.0
2015-09-24 12:35:00,90.07,90.08,89.76,89.89,13198.0,82.8568,82.866,82.5716,82.6912,13198.0
2015-09-24 12:40:00,89.92,90.16,89.83,89.88,15878.0,82.7188,82.9395,82.636,82.682,15878.0
2015-09-24 12:45:00,89.83,90.05,89.78,90.0,28277.0,82.636,82.8384,82.59,82.7924,28277.0
2015-09-24 12:50:00,90.04,90.08,89.96,90.01,21607.0,82.8292,82.866,82.7556,82.8016,21607.0
2015-09-24 12:55:00,90.02,90.19,89.99,90.07,28049.0,82.8108,82.9671,82.7832,82.8568,28049.0
2015-09-24 13:00:00,90.06,90.28,90.03,90.28,19112.0,82.8476,83.0499,82.82,83.0499,19112.0
2015-09-24 13:05:00,90.28,90.42,90.23,90.42,4174.0,83.0499,83.1787,83.0039,83.1787,4174.0
2015-09-24 13:10:00,90.42,90.42,90.12,90.23,16039.0,83.1787,83.1787,82.9027,83.0039,16039.0
2015-09-24 13:15:00,90.23,90.24,90.01,90.03,18832.0,83.0039,83.0131,82.8016,82.82,18832.0
2015-09-24 13:20:00,90.05,90.11,89.96,90.05,7265.0,82.8384,82.8935,82.7556,82.8384,7265.0
2015-09-24 13:25:00,90.03,90.06,89.91,90.02,8687.0,82.82,82.8476,82.7096,82.8108,8687.0
2015-09-24 13:30:00,89.97,90.12,89.9,90.11,14084.0,82.7648,82.9027,82.7004,82.8935,14084.0
2015-09-24 13:35:00,90.13,90.18,89.97,89.97,9855.0,82.9119,82.9579,82.7648,82.7648,9855.0
2015-09-24 13:40:00,89.97,90.1,89.94,90.05,26827.0,82.7648,82.8843,82.7372,82.8384,26827.0
2015-09-24 13:45:00,90.07,90.26,90.04,90.22,10688.0,82.8568,83.0315,82.8292,82.9947,10688.0
2015-09-24 13:50:00,90.24,90.36,90.17,90.36,12550.0,83.0131,83.1235,82.9487,83.1235,12550.0
2015-09-24 13:55:00,90.36,90.42,90.29,90.39,16676.0,83.1235,83.1787,83.0591,83.1511,16676.0
2015-09-24 14:00:00,90.39,90.42,90.2,90.2,17483.0,83.1511,83.1787,82.9763,82.9763,17483.0
2015-09-24 14:05:00,90.21,90.27,90.08,90.15,18168.0,82.9855,83.0407,82.866,82.9303,18168.0
2015-09-24 14:10:00,90.15,90.17,89.83,89.89,30339.0,82.9303,82.9487,82.636,82.6912,30339.0
2015-09-24 14:15:00,89.95,90.47,89.91,90.41,11424.0,82.7464,83.2247,82.7096,83.1695,11424.0
2015-09-24 14:20:00,90.4,90.58,90.23,90.45,13170.0,83.1603,83.3259,83.0039,83.2063,13170.0
2015-09-24 14:25:00,90.48,90.49,90.34,90.43,10436.0,83.2339,83.2431,83.1051,83.1879,10436.0
2015-09-24 14:30:00,90.47,90.72,90.47,90.66,20410.0,83.2247,83.4547,83.2247,83.3995,20410.0
2015-09-24 14:35:00,90.72,91.02,90.71,91.0,16563.0,83.4547,83.7307,83.4455,83.7123,16563.0
2015-09-24 14:40:00,91.03,91.2,90.9,91.05,8910.0,83.7399,83.8963,83.6203,83.7583,8910.0
2015-09-24 14:45:00,91.06,91.72,91.04,91.72,16887.0,83.7675,84.3746,83.7491,84.3746,16887.0
2015-09-24 14:50:00,91.73,91.75,91.52,91.63,18166.0,84.3838,84.4022,84.1906,84.2918,18166.0
2015-09-24 14:55:00,91.62,91.92,91.62,91.68,19027.0,84.2826,84.5586,84.2826,84.3378,19027.0
2015-09-24 15:00:00,91.65,91.91,91.64,91.73,17461.0,84.3102,84.5494,84.301,84.3838,17461.0
2015-09-24 15:05:00,91.73,91.84,91.7,91.73,42246.0,84.3838,84.485,84.3562,84.3838,42246.0
2015-09-24 15:10:00,91.75,91.95,91.65,91.92,25220.0,84.4022,84.5862,84.3102,84.5586,25220.0
2015-09-24 15:15:00,91.91,92.21,91.85,92.21,30283.0,84.5494,84.8254,84.4942,84.8254,30283.0
2015-09-24 15:20:00,92.18,92.36,92.18,92.25,31989.0,84.7978,84.9634,84.7978,84.8622,31989.0
2015-09-24 15:25:00,92.22,92.3,92.06,92.24,28711.0,84.8346,84.9082,84.6874,84.853,28711.0
2015-09-24 15:30:00,92.19,92.35,92.11,92.29,37580.0,84.807,84.9542,84.7334,84.899,37580.0
2015-09-24 15:35:00,92.25,92.29,92.1,92.17,38977.0,84.8622,84.899,84.7242,84.7886,38977.0
2015-09-24 15:40:00,92.2,92.42,92.17,92.35,52421.0,84.8162,85.0186,84.7886,84.9542,52421.0
2015-09-24 15:45:00,92.34,92.44,92.25,92.4,46350.0,84.945,85.037,84.8622,85.0002,46350.0
2015-09-24 15:50:00,92.38,92.43,92.22,92.39,54300.0,84.9818,85.0278,84.8346,84.991,54300.0
2015-09-24 15:55:00,92.39,92.56,92.31,92.35,74991.0,84.991,85.1473,84.9174,84.9542,74991.0
2015-09-25 09:30:00,93.2,93.28,92.77,93.15,25957.0,85.7361,85.8097,85.3405,85.6901,25957.0
2015-09-25 09:35:00,93.15,93.45,93.02,93.18,34703.0,85.6901,85.9661,85.5705,85.7177,34703.0
2015-09-25 09:40:00,93.18,93.26,93.06,93.16,18159.0,85.7177,85.7913,85.6073,85.6993,18159.0
2015-09-25 09:45:00,93.08,93.36,92.96,93.36,40601.0,85.6257,85.8833,85.5153,85.8833,40601.0
2015-09-25 09:50:00,93.4,93.81,93.26,93.37,21950.0,85.9201,86.2972,85.7913,85.8925,21950.0
2015-09-25 09:55:00,93.39,93.44,93.15,93.23,4538.0,85.9109,85.9569,85.6901,85.7637,4538.0
2015-09-25 10:00:00,93.18,93.5,92.67,92.67,17339.0,85.7177,86.0121,85.2485,85.2485,17339.0
2015-09-25 10:05:00,92.68,92.98,92.54,92.69,7296.0,85.2577,85.5337,85.1289,85.2669,7296.0
2015-09-25 10:10:00,92.79,92.87,92.63,92.63,18378.0,85.3589,85.4325,85.2117,85.2117,18378.0
2015-09-25 10:15:00,92.61,92.61,92.39,92.45,10388.0,85.1933,85.1933,84.991,85.0462,10388.0
2015-09-25 10:20:00,92.42,92.49,92.29,92.31,24424.0,85.0186,85.0829,84.899,84.9174,24424.0
2015-09-25 10:25:00,92.27,92.46,91.92,91.98,13577.0,84.8806,85.0553,84.5586,84.6138,13577.0
2015-09-25 10:30:00,91.98,92.06,91.74,91.8,13109.0,84.6138,84.6874,84.393,84.4482,13109.0
2015-09-25 10:35:00,91.84,91.85,91.59,91.82,8314.0,84.485,84.4942,84.255,84.4666,8314.0
2015-09-25 10:40:00,91.85,91.89,91.68,91.78,19514.0,84.4942,84.531,84.3378,84.4298,19514.0
2015-09-25 10:45:00,91.81,92.8,91.71,92.69,31876.0,84.4574,85.3681,84.3654,85.2669,31876.0
2015-09-25 10:50:00,92.55,92.55,92.37,92.4,4600.0,85.1381,85.1381,84.9726,85.0002,4600.0
2015-09-25 10:55:00,92.35,92.57,92.35,92.44,15148.0,84.9542,85.1565,84.9542,85.037,15148.0
2015-09-25 11:00:00,92.44,92.45,92.11,92.2,7944.0,85.037,85.0462,84.7334,84.8162,7944.0
2015-09-25 11:05:00,92.19,92.36,92.16,92.34,6747.0,84.807,84.9634,84.7794,84.945,6747.0
2015-09-25 11:10:00,92.28,92.4,92.26,92.36,14226.0,84.8898,85.0002,84.8714,84.9634,14226.0
2015-09-25 11:15:00,92.36,92.45,92.27,92.45,5989.0,84.9634,85.0462,84.8806,85.0462,5989.0
2015-09-25 11:20:00,92.42,92.61,92.38,92.58,6725.0,85.0186,85.1933,84.9818,85.1657,6725.0
2015-09-25 11:25:00,92.61,92.71,92.53,92.61,7603.0,85.1933,85.2853,85.1197,85.1933,7603.0
2015-09-25 11:30:00,92.69,92.82,92.54,92.54,10201.0,85.2669,85.3865,85.1289,85.1289,10201.0
2015-09-25 11:35:00,92.53,92.65,92.42,92.51,9306.0,85.1197,85.2301,85.0186,85.1013,9306.0
2015-09-25 11:40:00,92.45,92.53,92.42,92.43,6610.0,85.0462,85.1197,85.0186,85.0278,6610.0
2015-09-25 11:45:00,92.44,92.48,92.41,92.41,4894.0,85.037,85.0737,85.0094,85.0094,4894.0
2015-09-25 11:50:00,92.47,92.56,92.43,92.46,9500.0,85.0645,85.1473,85.0278,85.0553,9500.0
2015-09-25 11:55:00,92.45,92.51,92.36,92.46,18250.0,85.0462,85.1013,84.9634,85.0553,18250.0
2015-09-25 12:00:00,92.46,92.46,92.22,92.24,10450.0,85.0553,85.0553,84.8346,84.853,10450.0
2015-09-25 12:05:00,92.24,92.31,92.16,92.18,2253.0,84.853,84.9174,84.7794,84.7978,2253.0
2015-09-25 12:10:00,92.18,92.32,92.16,92.19,9242.0,84.7978,84.9266,84.7794,84.807,9242.0
2015-09-25 12:15:00,92.15,92.18,91.82,91.87,7810.0,84.7702,84.7978,84.4666,84.5126,7810.0
2015-09-25 12:20:00,91.88,91.88,91.72,91.85,2800.0,84.5218,84.5218,84.3746,84.4942,2800.0
2015-09-25 12:25:00,91.85,91.93,91.83,91.85,3374.0,84.4942,84.5678,84.4758,84.4942,3374.0
2015-09-25 12:30:00,91.94,91.98,91.7,91.72,6000.0,84.577,84.6138,84.3562,84.3746,6000.0
2015-09-25 12:35:00,91.78,91.78,91.61,91.68,4018.0,84.4298,84.4298,84.2734,84.3378,4018.0
2015-09-25 12:40:00,91.69,91.91,91.69,91.78,8154.0,84.347,84.5494,84.347,84.4298,8154.0
2015-09-25 12:45:00,91.83,91.94,91.73,91.93,4702.0,84.4758,84.577,84.3838,84.5678,4702.0
2015-09-25 12:50:00,91.88,92.2,91.88,92.2,3400.0,84.5218,84.8162,84.5218,84.8162,3400.0
2015-09-25 12:55:00,92.16,92.24,92.06,92.12,6563.0,84.7794,84.853,84.6874,84.7426,6563.0
2015-09-25 13:00:00,92.15,92.5,92.15,92.45,10102.0,84.7702,85.0921,84.7702,85.0462,10102.0
2015-09-25 13:05:00,92.48,92.66,92.45,92.54,11420.0,85.0737,85.2393,85.0462,85.1289,11420.0
2015-09-25 13:10:00,92.55,92.63,92.5,92.61,5539.0,85.1381,85.2117,85.0921,85.1933,5539.0
2015-09-25 13:15:00,92.67,93.11,92.66,93.05,15009.0,85.2485,85.6533,85.2393,85.5981,15009.0
2015-09-25 13:20:00,93.01,93.06,92.57,92.58,9886.0,85.5613,85.6073,85.1565,85.1657,9886.0
2015-09-25 13:25:00,92.61,92.66,92.5,92.56,7564.0,85.1933,85.2393,85.0921,85.1473,7564.0
2015-09-25 13:30:00,92.59,92.6,92.39,92.54,11704.0,85.1749,85.1841,84.991,85.1289,11704.0
2015-09-25 13:35:00,92.59,92.8,92.52,92.56,19576.0,85.1749,85.3681,85.1105,85.1473,19576.0
2015-09-25 13:40:00,92.57,92.61,92.55,92.57,4711.0,85.1565,85.1933,85.1381,85.1565,4711.0
2015-09-25 13:45:00,92.6,92.62,92.29,92.51,10812.0,85.1841,85.2025,84.899,85.1013,10812.0
2015-09-25 13:50:00,92.58,92.65,92.55,92.58,7897.0,85.1657,85.2301,85.1381,85.1657,7897.0
2015-09-25 13:55:00,92.67,92.72,92.6,92.68,10794.0,85.2485,85.2945,85.1841,85.2577,10794.0
2015-09-25 14:00:00,92.71,92.82,92.61,92.61,10416.0,85.2853,85.3865,85.1933,85.1933,10416.0
2015-09-25 14:05:00,92.65,92.88,92.63,92.71,10049.0,85.2301,85.4417,85.2117,85.2853,10049.0
2015-09-25 14:10:00,92.74,92.78,92.48,92.5,11292.0,85.3129,85.3497,85.0737,85.0921,11292.0
2015-09-25 14:15:00,92.47,92.5,92.3,92.33,12382.0,85.0645,85.0921,84.9082,84.9358,12382.0
2015-09-25 14:20:00,92.29,92.3,92.08,92.1,10895.0,84.899,84.9082,84.7058,84.7242,10895.0
2015-09-25 14:25:00,92.1,92.21,91.97,92.21,16909.0,84.7242,84.8254,84.6046,84.8254,16909.0
2015-09-25 14:30:00,92.21,92.26,92.02,92.26,13289.0,84.8254,84.8714,84.6506,84.8714,13289.0
2015-09-25 14:35:00,92.25,92.36,92.09,92.1,16813.0,84.8622,84.9634,84.715,84.7242,16813.0
2015-09-25 14:40:00,92.1,92.11,91.78,91.82,14749.0,84.7242,84.7334,84.4298,84.4666,14749.0
2015-09-25 14:45:00,91.79,91.95,91.7,91.7,9611.0,84.439,84.5862,84.3562,84.3562,9611.0
2015-09-25 14:50:00,91.77,91.8,91.53,91.64,12224.0,84.4206,84.4482,84.1998,84.301,12224.0
2015-09-25 14:55:00,91.64,91.86,91.59,91.71,23795.0,84.301,84.5034,84.255,84.3654,23795.0
2015-09-25 15:00:00,91.78,91.85,91.38,91.38,14580.0,84.4298,84.4942,84.0618,84.0618,14580.0
2015-09-25 15:05:00,91.38,91.49,91.16,91.16,9056.0,84.0618,84.163,83.8595,83.8595,9056.0
2015-09-25 15:10:00,91.23,91.28,91.01,91.04,25015.0,83.9239,83.9698,83.7215,83.7491,25015.0
2015-09-25 15:15:00,91.04,91.34,91.02,91.19,20366.0,83.7491,84.025,83.7307,83.8871,20366.0
2015-09-25 15:20:00,91.19,91.4,91.17,91.33,11205.0,83.8871,84.0802,83.8687,84.0158,11205.0
2015-09-25 15:25:00,91.37,91.7,91.32,91.59,14294.0,84.0526,84.3562,84.0066,84.255,14294.0
2015-09-25 15:30:00,91.55,91.81,91.52,91.74,16801.0,84.2182,84.4574,84.1906,84.393,16801.0
2015-09-25 15:35:00,91.8,91.9,91.69,91.83,22816.0,84.4482,84.5402,84.347,84.4758,22816.0
2015-09-25 15:40:00,91.8,92.01,91.71,91.98,23964.0,84.4482,84.6414,84.3654,84.6138,23964.0
2015-09-25 15:45:00,92.0,92.26,91.96,92.23,43628.0,84.6322,84.8714,84.5954,84.8438,43628.0
2015-09-25 15:50:00,92.21,92.22,92.01,92.12,40930.0,84.8254,84.8346,84.6414,84.7426,40930.0
2015-09-25 15:55:00,92.11,92.26,92.0,92.02,55072.0,84.7334,84.8714,84.6322,84.6506,55072.0
2015-09-28 09:30:00,91.58,91.6,90.62,90.63,17287.0,84.2458,84.2642,83.3627,83.3719,17287.0
2015-09-28 09:35:00,90.63,90.85,90.24,90.59,25890.0,83.3719,83.5743,83.0131,83.3351,25890.0
2015-09-28 09:40:00,90.5,90.6,90.27,90.45,20250.0,83.2523,83.3443,83.0407,83.2063,20250.0
2015-09-28 09:45:00,90.48,90.48,89.99,89.99,23435.0,83.2339,83.2339,82.7832,82.7832,23435.0
2015-09-28 09:50:00,89.91,89.91,89.45,89.82,46506.0,82.7096,82.7096,82.2864,82.6268,46506.0
2015-09-28 09:55:00,89.75,89.9,89.74,89.77,7523.0,82.5624,82.7004,82.5532,82.5808,7523.0
2015-09-28 10:00:00,89.76,89.96,89.61,89.61,41170.0,82.5716,82.7556,82.4336,82.4336,41170.0
2015-09-28 10:05:00,89.6,89.6,89.19,89.21,21558.0,82.4244,82.4244,82.0472,82.0656,21558.0
2015-09-28 10:10:00,89.18,89.18,88.66,88.68,22998.0,82.038,82.038,81.5597,81.5781,22998.0
2015-09-28 10:15:00,88.71,88.75,88.51,88.51,17553.0,81.6057,81.6425,81.4217,81.4217,17553.0
2015-09-28 10:20:00,88.52,88.62,88.33,88.56,29278.0,81.4309,81.5229,81.2561,81.4677,29278.0
2015-09-28 10:25:00,88.42,88.62,88.28,88.62,29518.0,81.3389,81.5229,81.2101,81.5229,29518.0
2015-09-28 10:30:00,88.62,88.62,88.19,88.21,13661.0,81.5229,81.5229,81.1273,81.1457,13661.0
2015-09-28 10:35:00,88.25,88.5,88.22,88.46,15213.0,81.1825,81.4125,81.1549,81.3757,15213.0
2015-09-28 10:40:00,88.46,89.01,88.38,88.82,23299.0,81.3757,81.8816,81.3021,81.7069,23299.0
2015-09-28 10:45:00,88.75,88.86,88.7,88.86,21117.0,81.6425,81.7437,81.5965,81.7437,21117.0
2015-09-28 10:50:00,88.89,88.93,88.7,88.88,8605.0,81.7713,81.808,81.5965,81.7621,8605.0
2015-09-28 10:55:00,88.93,88.97,88.77,88.97,17379.0,81.808,81.8448,81.6609,81.8448,17379.0
2015-09-28 11:00:00,88.98,89.27,88.98,89.24,10982.0,81.854,82.1208,81.854,82.0932,10982.0
2015-09-28 11:05:00,89.18,89.41,89.17,89.27,18038.0,82.038,82.2496,82.0288,82.1208,18038.0
2015-09-28 11:10:00,89.27,89.34,88.87,88.87,10651.0,82.1208,82.1852,81.7529,81.7529,10651.0
2015-09-28 11:15:00,88.86,88.87,88.76,88.82,8782.0,81.7437,81.7529,81.6517,81.7069,8782.0
2015-09-28 11:20:00,88.78,89.06,88.78,89.0,9869.0,81.6701,81.9276,81.6701,81.8724,9869.0
2015-09-28 11:25:00,88.93,88.97,88.69,88.77,12393.0,81.808,81.8448,81.5873,81.6609,12393.0
2015-09-28 11:30:00,88.74,88.89,88.51,88.52,9148.0,81.6333,81.7713,81.4217,81.4309,9148.0
2015-09-28 11:35:00,88.54,88.61,88.39,88.5,21887.0,81.4493,81.5137,81.3113,81.4125,21887.0
2015-09-28 11:40:00,88.51,88.55,88.45,88.55,1850.0,81.4217,81.4585,81.3665,81.4585,1850.0
2015-09-28 11:45:00,88.51,88.51,88.25,88.26,7297.0,81.4217,81.4217,81.1825,81.1917,7297.0
2015-09-28 11:50:00,88.3,88.32,88.17,88.28,12230.0,81.2285,81.2469,81.1089,81.2101,12230.0
2015-09-28 11:55:00,88.27,88.35,88.22,88.29,12767.0,81.2009,81.2745,81.1549,81.2193,12767.0
2015-09-28 12:00:00,88.31,88.38,88.18,88.18,20809.0,81.2377,81.3021,81.1181,81.1181,20809.0
2015-09-28 12:05:00,88.21,88.23,87.94,87.96,5953.0,81.1457,81.1641,80.8973,80.9157,5953.0
2015-09-28 12:10:00,87.96,88.0,87.57,87.58,19192.0,80.9157,80.9525,80.557,80.5662,19192.0
2015-09-28 12:15:00,87.6,87.65,87.48,87.51,12668.0,80.5846,80.6306,80.4742,80.5018,12668.0
2015-09-28 12:20:00,87.45,87.66,87.45,87.64,10074.0,80.4466,80.6398,80.4466,80.6214,10074.0
2015-09-28 12:25:00,87.6,87.75,87.5,87.7,84255.0,80.5846,80.7225,80.4926,80.6766,84255.0
2015-09-28 12:30:00,87.7,87.83,87.59,87.62,9086.0,80.6766,80.7961,80.5754,80.603,9086.0
2015-09-28 12:35:00,87.59,87.66,87.53,87.65,5056.0,80.5754,80.6398,80.5202,80.6306,5056.0
2015-09-28 12:40:00,87.65,87.8,87.56,87.56,4635.0,80.6306,80.7685,80.5478,80.5478,4635.0
2015-09-28 12:45:00,87.5,87.5,87.34,87.38,10436.0,80.4926,80.4926,80.3454,80.3822,10436.0
2015-09-28 12:50:00,87.33,87.34,87.12,87.13,10542.0,80.3362,80.3454,80.143,80.1522,10542.0
2015-09-28 12:55:00,87.09,87.23,87.07,87.15,11949.0,80.1154,80.2442,80.097,80.1706,11949.0
2015-09-28 13:00:00,87.13,87.3,87.1,87.28,20607.0,80.1522,80.3086,80.1246,80.2902,20607.0
2015-09-28 13:05:00,87.23,87.79,87.23,87.68,20442.0,80.2442,80.7593,80.2442,80.6582,20442.0
2015-09-28 13:10:00,87.62,87.62,87.43,87.43,6050.0,80.603,80.603,80.4282,80.4282,6050.0
2015-09-28 13:15:00,87.44,87.47,87.2,87.24,11056.0,80.4374,80.465,80.2166,80.2534,11056.0
2015-09-28 13:20:00,87.26,87.3,87.1,87.14,12375.0,80.2718,80.3086,80.1246,80.1614,12375.0
2015-09-28 13:25:00,87.13,87.2,86.93,87.0,23543.0,80.1522,80.2166,79.9682,80.0326,23543.0
2015-09-28 13:30:00,87.02,87.16,86.98,87.02,14702.0,80.051,80.1798,80.0142,80.051,14702.0
2015-09-28 13:35:00,86.98,87.22,86.92,87.15,11412.0,80.0142,80.235,79.959,80.1706,11412.0
2015-09-28 13:40:00,87.16,87.26,87.14,87.19,10644.0,80.1798,80.2718,80.1614,80.2074,10644.0
2015-09-28 13:45:00,87.25,87.31,87.13,87.22,16339.0,80.2626,80.3178,80.1522,80.235,16339.0
2015-09-28 13:50:00,87.22,87.35,87.02,87.02,14153.0,80.235,80.3546,80.051,80.051,14153.0
2015-09-28 13:55:00,87.0,87.14,86.9,86.95,9618.0,80.0326,80.1614,79.9406,79.9866,9618.0
2015-09-28 14:00:00,86.96,86.96,86.46,86.51,39693.0,79.9958,79.9958,79.5359,79.5819,39693.0
2015-09-28 14:05:00,86.5,86.7,86.36,86.53,13803.0,79.5727,79.7566,79.4439,79.6003,13803.0
2015-09-28 14:10:00,86.53,86.68,86.25,86.32,18354.0,79.6003,79.7382,79.3427,79.4071,18354.0
2015-09-28 14:15:00,86.26,86.34,85.92,85.94,16687.0,79.3519,79.4255,79.0391,79.0575,16687.0
2015-09-28 14:20:00,85.95,86.05,85.92,86.02,13350.0,79.0667,79.1587,79.0391,79.1311,13350.0
2015-09-28 14:25:00,85.99,86.11,85.86,86.07,23674.0,79.1035,79.2139,78.9839,79.1771,23674.0
2015-09-28 14:30:00,86.01,86.22,85.98,86.22,23041.0,79.1219,79.3151,79.0943,79.3151,23041.0
2015-09-28 14:35:00,86.22,86.61,86.19,86.61,15977.0,79.3151,79.6738,79.2875,79.6738,15977.0
2015-09-28 14:40:00,86.62,86.8,86.58,86.79,20171.0,79.683,79.8486,79.6462,79.8394,20171.0
2015-09-28 14:45:00,86.78,86.79,86.38,86.4,19276.0,79.8302,79.8394,79.4623,79.4807,19276.0
2015-09-28 14:50:00,86.36,86.42,86.16,86.21,23127.0,79.4439,79.4991,79.2599,79.3059,23127.0
2015-09-28 14:55:00,86.21,86.23,85.99,85.99,33220.0,79.3059,79.3243,79.1035,79.1035,33220.0
2015-09-28 15:00:00,86.01,86.12,85.95,86.12,34723.0,79.1219,79.2231,79.0667,79.2231,34723.0
2015-09-28 15:05:00,86.15,86.27,86.04,86.16,35943.0,79.2507,79.3611,79.1495,79.2599,35943.0
2015-09-28 15:10:00,86.18,86.29,86.13,86.17,23481.0,79.2783,79.3795,79.2323,79.2691,23481.0
2015-09-28 15:15:00,86.22,86.53,86.22,86.51,23320.0,79.3151,79.6003,79.3151,79.5819,23320.0
2015-09-28 15:20:00,86.52,86.69,86.37,86.41,28096.0,79.5911,79.7474,79.4531,79.4899,28096.0
2015-09-28 15:25:00,86.45,86.54,86.3,86.36,26079.0,79.5267,79.6095,79.3887,79.4439,26079.0
2015-09-28 15:30:00,86.39,86.52,86.36,86.45,36693.0,79.4715,79.5911,79.4439,79.5267,36693.0
2015-09-28 15:35:00,86.45,86.63,86.32,86.34,40210.0,79.5267,79.6922,79.4071,79.4255,40210.0
2015-09-28 15:40:00,86.34,86.62,86.3,86.54,54332.0,79.4255,79.683,79.3887,79.6095,54332.0
2015-09-28 15:45:00,86.57,86.78,86.5,86.78,62967.0,79.637,79.8302,79.5727,79.8302,62967.0
2015-09-28 15:50:00,86.78,86.92,86.78,86.87,88002.0,79.8302,79.959,79.8302,79.913,88002.0
2015-09-28 15:55:00,86.88,86.88,86.63,86.65,151760.0,79.9222,79.9222,79.6922,79.7106,151760.0
2015-09-29 09:30:00,87.04,87.16,86.74,86.95,36790.0,80.0694,80.1798,79.7934,79.9866,36790.0
2015-09-29 09:35:00,86.81,87.01,86.16,86.16,17241.0,79.8578,80.0418,79.2599,79.2599,17241.0
2015-09-29 09:40:00,86.17,86.48,85.9,85.95,17293.0,79.2691,79.5543,79.0207,79.0667,17293.0
2015-09-29 09:45:00,85.88,85.99,85.7,85.72,10933.0,79.0023,79.1035,78.8367,78.8551,10933.0
2015-09-29 09:50:00,85.72,86.15,85.68,86.04,22003.0,78.8551,79.2507,78.8183,79.1495,22003.0
2015-09-29 09:55:00,86.15,86.85,86.12,86.81,62061.0,79.2507,79.8946,79.2231,79.8578,62061.0
2015-09-29 10:00:00,86.73,87.12,86.73,87.01,20457.0,79.7842,80.143,79.7842,80.0418,20457.0
2015-09-29 10:05:00,87.01,87.29,86.94,87.04,31948.0,80.0418,80.2994,79.9774,80.0694,31948.0
2015-09-29 10:10:00,87.06,87.53,87.04,87.44,19097.0,80.0878,80.5202,80.0694,80.4374,19097.0
2015-09-29 10:15:00,87.54,87.97,87.46,87.84,27621.0,80.5294,80.9249,80.4558,80.8053,27621.0
2015-09-29 10:20:00,87.88,88.19,87.84,88.17,18610.0,80.8421,81.1273,80.8053,81.1089,18610.0
2015-09-29 10:25:00,88.08,88.57,88.08,88.57,25210.0,81.0261,81.4769,81.0261,81.4769,25210.0
2015-09-29 10:30:00,88.57,88.74,88.4,88.64,17502.0,81.4769,81.6333,81.3205,81.5413,17502.0
2015-09-29 10:35:00,88.63,88.81,88.21,88.3,21317.0,81.5321,81.6977,81.1457,81.2285,21317.0
2015-09-29 10:40:00,88.28,88.38,88.16,88.19,53934.0,81.2101,81.3021,81.0997,81.1273,53934.0
2015-09-29 10:45:00,88.18,88.42,87.91,88.02,24821.0,81.1181,81.3389,80.8697,80.9709,24821.0
2015-09-29 10:50:00,88.04,88.04,87.52,87.65,17628.0,80.9893,80.9893,80.511,80.6306,17628.0
2015-09-29 10:55:00,87.69,88.25,87.68,88.17,25408.0,80.6674,81.1825,80.6582,81.1089,25408.0
2015-09-29 11:00:00,88.15,88.39,88.14,88.24,33028.0,81.0905,81.3113,81.0813,81.1733,33028.0
2015-09-29 11:05:00,88.24,88.48,88.15,88.28,21524.0,81.1733,81.3941,81.0905,81.2101,21524.0
2015-09-29 11:10:00,88.28,88.37,88.17,88.35,21090.0,81.2101,81.2929,81.1089,81.2745,21090.0
2015-09-29 11:15:00,88.29,88.29,87.97,87.97,24795.0,81.2193,81.2193,80.9249,80.9249,24795.0
2015-09-29 11:20:00,87.98,87.99,87.75,87.98,15335.0,80.9341,80.9433,80.7225,80.9341,15335.0
2015-09-29 11:25:00,87.94,88.18,87.88,88.12,11285.0,80.8973,81.1181,80.8421,81.0629,11285.0
2015-09-29 11:30:00,88.09,88.12,87.86,87.86,9459.0,81.0353,81.0629,80.8237,80.8237,9459.0
2015-09-29 11:35:00,87.84,88.08,87.74,88.0,7879.0,80.8053,81.0261,80.7134,80.9525,7879.0
2015-09-29 11:40:00,88.02,88.14,87.77,87.83,15056.0,80.9709,81.0813,80.7409,80.7961,15056.0
2015-09-29 11:45:00,87.76,88.07,87.76,88.04,5750.0,80.7317,81.0169,80.7317,80.9893,5750.0
2015-09-29 11:50:00,88.02,88.26,87.97,88.16,8700.0,80.9709,81.1917,80.9249,81.0997,8700.0
2015-09-29 11:55:00,88.16,88.16,87.55,87.6,13314.0,81.0997,81.0997,80.5386,80.5846,13314.0
2015-09-29 12:00:00,87.59,87.85,87.58,87.73,7200.0,80.5754,80.8145,80.5662,80.7042,7200.0
2015-09-29 12:05:00,87.79,87.82,87.57,87.65,7761.0,80.7593,80.7869,80.557,80.6306,7761.0
2015-09-29 12:10:00,87.55,87.59,87.23,87.27,39014.0,80.5386,80.5754,80.2442,80.281,39014.0
2015-09-29 12:15:00,87.35,87.58,87.31,87.41,19862.0,80.3546,80.5662,80.3178,80.4098,19862.0
2015-09-29 12:20:00,87.44,87.67,87.42,87.63,3088.0,80.4374,80.649,80.419,80.6122,3088.0
2015-09-29 12:25:00,87.66,87.92,87.66,87.9,9274.0,80.6398,80.8789,80.6398,80.8605,9274.0
2015-09-29 12:30:00,87.89,87.96,87.82,87.9,5564.0,80.8513,80.9157,80.7869,80.8605,5564.0
2015-09-29 12:35:00,87.91,87.91,87.7,87.79,6976.0,80.8697,80.8697,80.6766,80.7593,6976.0
2015-09-29 12:40:00,87.78,87.96,87.74,87.93,10982.0,80.7501,80.9157,80.7134,80.8881,10982.0
2015-09-29 12:45:00,87.95,87.99,87.74,87.86,4252.0,80.9065,80.9433,80.7134,80.8237,4252.0
2015-09-29 12:50:00,87.84,87.85,87.68,87.75,6235.0,80.8053,80.8145,80.6582,80.7225,6235.0
2015-09-29 12:55:00,87.71,87.72,87.44,87.44,13000.0,80.6858,80.695,80.4374,80.4374,13000.0
2015-09-29 13:00:00,87.43,87.62,87.39,87.5,4064.0,80.4282,80.603,80.3914,80.4926,4064.0
2015-09-29 13:05:00,87.45,87.77,87.45,87.7,4400.0,80.4466,80.7409,80.4466,80.6766,4400.0
2015-09-29 13:10:00,87.76,87.97,87.74,87.9,5948.0,80.7317,80.9249,80.7134,80.8605,5948.0
2015-09-29 13:15:00,87.91,88.0,87.77,87.96,5090.0,80.8697,80.9525,80.7409,80.9157,5090.0
2015-09-29 13:20:00,87.96,88.2,87.96,88.08,3307.0,80.9157,81.1365,80.9157,81.0261,3307.0
2015-09-29 13:25:00,88.06,88.3,88.05,88.2,9500.0,81.0077,81.2285,80.9985,81.1365,9500.0
2015-09-29 13:30:00,88.13,88.38,88.13,88.32,16573.0,81.0721,81.3021,81.0721,81.2469,16573.0
2015-09-29 13:35:00,88.28,88.3,88.13,88.16,7457.0,81.2101,81.2285,81.0721,81.0997,7457.0
2015-09-29 13:40:00,88.17,88.34,88.15,88.22,5115.0,81.1089,81.2653,81.0905,81.1549,5115.0
2015-09-29 13:45:00,88.23,88.27,87.84,87.86,7167.0,81.1641,81.2009,80.8053,80.8237,7167.0
2015-09-29 13:50:00,87.86,87.86,87.56,87.6,6446.0,80.8237,80.8237,80.5478,80.5846,6446.0
2015-09-29 13:55:00,87.59,87.7,87.55,87.55,4835.0,80.5754,80.6766,80.5386,80.5386,4835.0
2015-09-29 14:00:00,87.54,87.54,87.27,87.33,7045.0,80.5294,80.5294,80.281,80.3362,7045.0
2015-09-29 14:05:00,87.32,87.41,87.27,87.32,5300.0,80.327,80.4098,80.281,80.327,5300.0
2015-09-29 14:10:00,87.4,87.48,87.3,87.3,3200.0,80.4006,80.4742,80.3086,80.3086,3200.0
2015-09-29 14:15:00,87.29,87.3,87.14,87.25,8543.0,80.2994,80.3086,80.1614,80.2626,8543.0
2015-09-29 14:20:00,87.27,87.3,87.11,87.12,8967.0,80.281,80.3086,80.1338,80.143,8967.0
2015-09-29 14:25:00,87.14,87.51,87.11,87.42,7850.0,80.1614,80.5018,80.1338,80.419,7850.0
2015-09-29 14:30:00,87.41,87.41,87.24,87.24,4200.0,80.4098,80.4098,80.2534,80.2534,4200.0
2015-09-29 14:35:00,87.1,87.1,86.85,86.9,7721.0,80.1246,80.1246,79.8946,79.9406,7721.0
2015-09-29 14:40:00,86.89,86.97,86.58,86.62,37944.0,79.9314,80.005,79.6462,79.683,37944.0
2015-09-29 14:45:00,86.61,86.62,86.26,86.27,18590.0,79.6738,79.683,79.3519,79.3611,18590.0
2015-09-29 14:50:00,86.26,86.33,86.14,86.27,17500.0,79.3519,79.4163,79.2415,79.3611,17500.0
2015-09-29 14:55:00,86.27,86.36,86.05,86.06,16624.0,79.3611,79.4439,79.1587,79.1679,16624.0
2015-09-29 15:00:00,86.11,86.14,85.78,85.94,17952.0,79.2139,79.2415,78.9103,79.0575,17952.0
2015-09-29 15:05:00,85.95,86.13,85.87,86.04,25127.0,79.0667,79.2323,78.9931,79.1495,25127.0
2015-09-29 15:10:00,86.04,86.04,85.67,85.67,42759.0,79.1495,79.1495,78.8091,78.8091,42759.0
2015-09-29 15:15:00,85.67,85.75,85.03,85.12,85504.0,78.8091,78.8827,78.2204,78.3032,85504.0
2015-09-29 15:20:00,85.16,85.18,84.55,84.63,59862.0,78.34,78.3584,77.7788,77.8524,59862.0
2015-09-29 15:25:00,84.65,84.9,84.37,84.39,56567.0,77.8708,78.1008,77.6132,77.6316,56567.0
2015-09-29 15:30:00,84.38,84.69,84.38,84.5,89833.0,77.6224,77.9076,77.6224,77.7328,89833.0
2015-09-29 15:35:00,84.52,84.94,84.5,84.72,47839.0,77.7512,78.1376,77.7328,77.9352,47839.0
2015-09-29 15:40:00,84.71,84.71,84.46,84.61,46475.0,77.926,77.926,77.696,77.834,46475.0
2015-09-29 15:45:00,84.61,84.93,84.57,84.91,48339.0,77.834,78.1284,77.7972,78.11,48339.0
2015-09-29 15:50:00,84.9,85.28,84.9,85.19,81247.0,78.1008,78.4504,78.1008,78.3676,81247.0
2015-09-29 15:55:00,85.2,85.28,85.04,85.15,92153.0,78.3768,78.4504,78.2296,78.3308,92153.0
2015-09-30 09:30:00,86.31,87.01,86.31,86.95,21750.0,79.3979,80.0418,79.3979,79.9866,21750.0
2015-09-30 09:35:00,86.83,87.22,86.83,87.04,16787.0,79.8762,80.235,79.8762,80.0694,16787.0
2015-09-30 09:40:00,87.09,87.14,86.78,86.83,18689.0,80.1154,80.1614,79.8302,79.8762,18689.0
2015-09-30 09:45:00,86.76,87.51,86.65,87.4,43563.0,79.8118,80.5018,79.7106,80.4006,43563.0
2015-09-30 09:50:00,87.35,87.62,87.31,87.55,14727.0,80.3546,80.603,80.3178,80.5386,14727.0
2015-09-30 09:55:00,87.54,87.73,87.4,87.54,13343.0,80.5294,80.7042,80.4006,80.5294,13343.0
2015-09-30 10:00:00,87.43,87.82,87.41,87.79,12567.0,80.4282,80.7869,80.4098,80.7593,12567.0
2015-09-30 10:05:00,87.72,88.0,87.54,87.99,19450.0,80.695,80.9525,80.5294,80.9433,19450.0
2015-09-30 10:10:00,88.03,88.22,87.72,88.17,42902.0,80.9801,81.1549,80.695,81.1089,42902.0
2015-09-30 10:15:00,88.2,88.25,87.41,87.52,19113.0,81.1365,81.1825,80.4098,80.511,19113.0
2015-09-30 10:20:00,87.55,87.87,87.31,87.63,26719.0,80.5386,80.8329,80.3178,80.6122,26719.0
2015-09-30 10:25:00,87.63,87.7,87.59,87.62,18824.0,80.6122,80.6766,80.5754,80.603,18824.0
2015-09-30 10:30:00,87.59,87.69,87.4,87.52,22950.0,80.5754,80.6674,80.4006,80.511,22950.0
2015-09-30 10:35:00,87.53,87.77,87.52,87.71,8993.0,80.5202,80.7409,80.511,80.6858,8993.0
2015-09-30 10:40:00,87.7,87.79,87.64,87.66,7029.0,80.6766,80.7593,80.6214,80.6398,7029.0
2015-09-30 10:45:00,87.66,87.9,87.57,87.6,6600.0,80.6398,80.8605,80.557,80.5846,6600.0
2015-09-30 10:50:00,87.65,87.72,87.52,87.57,3100.0,80.6306,80.695,80.511,80.557,3100.0
2015-09-30 10:55:00,87.61,87.62,87.18,87.28,6834.0,80.5938,80.603,80.1982,80.2902,6834.0
2015-09-30 11:00:00,87.33,87.33,87.13,87.23,19922.0,80.3362,80.3362,80.1522,80.2442,19922.0
2015-09-30 11:05:00,87.31,87.54,87.29,87.54,5000.0,80.3178,80.5294,80.2994,80.5294,5000.0
2015-09-30 11:10:00,87.53,87.96,87.52,87.91,13574.0,80.5202,80.9157,80.511,80.8697,13574.0
2015-09-30 11:15:00,87.85,87.88,87.59,87.73,9163.0,80.8145,80.8421,80.5754,80.7042,9163.0
2015-09-30 11:20:00,87.77,87.92,87.54,87.62,6112.0,80.7409,80.8789,80.5294,80.603,6112.0
2015-09-30 11:25:00,87.55,87.75,87.42,87.55,12800.0,80.5386,80.7225,80.419,80.5386,12800.0
2015-09-30 11:30:00,87.59,87.68,87.54,87.67,9450.0,80.5754,80.6582,80.5294,80.649,9450.0
2015-09-30 11:35:00,87.63,87.68,87.32,87.39,7394.0,80.6122,80.6582,80.327,80.3914,7394.0
2015-09-30 11:40:00,87.43,87.49,86.9,86.92,24293.0,80.4282,80.4834,79.9406,79.959,24293.0
2015-09-30 11:45:00,86.94,87.02,86.94,87.01,8378.0,79.9774,80.051,79.9774,80.0418,8378.0
2015-09-30 11:50:00,87.0,87.23,87.0,87.23,5800.0,80.0326,80.2442,80.0326,80.2442,5800.0
2015-09-30 11:55:00,87.23,87.31,87.17,87.27,10450.0,80.2442,80.3178,80.189,80.281,10450.0
2015-09-30 12:00:00,87.29,87.34,87.14,87.27,10031.0,80.2994,80.3454,80.1614,80.281,10031.0
2015-09-30 12:05:00,87.26,87.26,87.03,87.17,13978.0,80.2718,80.2718,80.0602,80.189,13978.0
2015-09-30 12:10:00,87.15,87.15,86.97,86.99,4401.0,80.1706,80.1706,80.005,80.0234,4401.0
2015-09-30 12:15:00,86.96,87.1,86.82,86.96,22558.0,79.9958,80.1246,79.867,79.9958,22558.0
2015-09-30 12:20:00,86.94,87.01,86.74,86.98,13286.0,79.9774,80.0418,79.7934,80.0142,13286.0
2015-09-30 12:25:00,87.03,87.1,86.99,87.1,17594.0,80.0602,80.1246,80.0234,80.1246,17594.0
2015-09-30 12:30:00,87.03,87.22,86.97,87.11,4000.0,80.0602,80.235,80.005,80.1338,4000.0
2015-09-30 12:35:00,87.15,87.18,87.06,87.12,23277.0,80.1706,80.1982,80.0878,80.143,23277.0
2015-09-30 12:40:00,87.13,87.14,87.03,87.06,3808.0,80.1522,80.1614,80.0602,80.0878,3808.0
2015-09-30 12:45:00,87.04,87.08,86.57,86.68,14300.0,80.0694,80.1062,79.637,79.7382,14300.0
2015-09-30 12:50:00,86.68,86.98,86.68,86.98,8818.0,79.7382,80.0142,79.7382,80.0142,8818.0
2015-09-30 12:55:00,86.96,87.11,86.95,87.11,4866.0,79.9958,80.1338,79.9866,80.1338,4866.0
2015-09-30 13:00:00,87.18,87.34,87.14,87.34,5600.0,80.1982,80.3454,80.1614,80.3454,5600.0
2015-09-30 13:05:00,87.34,87.38,87.17,87.21,6923.0,80.3454,80.3822,80.189,80.2258,6923.0
2015-09-30 13:10:00,87.25,87.38,87.11,87.16,6020.0,80.2626,80.3822,80.1338,80.1798,6020.0
2015-09-30 13:15:00,87.23,87.55,87.19,87.48,9300.0,80.2442,80.5386,80.2074,80.4742,9300.0
2015-09-30 13:20:00,87.56,87.56,87.15,87.29,11100.0,80.5478,80.5478,80.1706,80.2994,11100.0
2015-09-30 13:25:00,87.25,87.34,87.2,87.34,5151.0,80.2626,80.3454,80.2166,80.3454,5151.0
2015-09-30 13:30:00,87.39,87.39,87.1,87.11,7778.0,80.3914,80.3914,80.1246,80.1338,7778.0
2015-09-30 13:35:00,87.07,87.31,87.07,87.27,9540.0,80.097,80.3178,80.097,80.281,9540.0
2015-09-30 13:40:00,87.27,87.76,87.27,87.73,15298.0,80.281,80.7317,80.281,80.7042,15298.0
2015-09-30 13:45:00,87.8,87.81,87.51,87.59,12807.0,80.7685,80.7777,80.5018,80.5754,12807.0
2015-09-30 13:50:00,87.69,87.81,87.66,87.67,20962.0,80.6674,80.7777,80.6398,80.649,20962.0
2015-09-30 13:55:00,87.7,87.75,87.57,87.7,18860.0,80.6766,80.7225,80.557,80.6766,18860.0
2015-09-30 14:00:00,87.67,87.67,87.47,87.56,11927.0,80.649,80.649,80.465,80.5478,11927.0
2015-09-30 14:05:00,87.57,87.69,87.5,87.53,17780.0,80.557,80.6674,80.4926,80.5202,17780.0
2015-09-30 14:10:00,87.53,87.77,87.47,87.73,22600.0,80.5202,80.7409,80.465,80.7042,22600.0
2015-09-30 14:15:00,87.78,87.99,87.73,87.99,3950.0,80.7501,80.9433,80.7042,80.9433,3950.0
2015-09-30 14:20:00,88.0,88.26,88.0,88.26,17655.0,80.9525,81.1917,80.9525,81.1917,17655.0
2015-09-30 14:25:00,88.27,88.28,88.14,88.26,11200.0,81.2009,81.2101,81.0813,81.1917,11200.0
2015-09-30 14:30:00,88.26,88.3,87.81,87.85,11347.0,81.1917,81.2285,80.7777,80.8145,11347.0
2015-09-30 14:35:00,87.79,87.9,87.75,87.79,9189.0,80.7593,80.8605,80.7225,80.7593,9189.0
2015-09-30 14:40:00,87.79,88.16,87.76,88.16,15167.0,80.7593,81.0997,80.7317,81.0997,15167.0
2015-09-30 14:45:00,88.11,88.45,88.05,88.45,9300.0,81.0537,81.3665,80.9985,81.3665,9300.0
2015-09-30 14:50:00,88.44,88.64,88.38,88.6,39412.0,81.3573,81.5413,81.3021,81.5045,39412.0
2015-09-30 14:55:00,88.61,88.75,88.59,88.69,22888.0,81.5137,81.6425,81.4953,81.5873,22888.0
2015-09-30 15:00:00,88.72,88.81,88.4,88.44,28611.0,81.6149,81.6977,81.3205,81.3573,28611.0
2015-09-30 15:05:00,88.47,88.69,88.47,88.67,17994.0,81.3849,81.5873,81.3849,81.5689,17994.0
2015-09-30 15:10:00,88.69,88.87,88.66,88.79,28448.0,81.5873,81.7529,81.5597,81.6793,28448.0
2015-09-30 15:15:00,88.8,88.94,88.65,88.86,20816.0,81.6885,81.8172,81.5505,81.7437,20816.0
2015-09-30 15:20:00,88.86,88.92,88.67,88.67,28825.0,81.7437,81.7989,81.5689,81.5689,28825.0
2015-09-30 15:25:00,88.7,88.91,88.69,88.86,37883.0,81.5965,81.7897,81.5873,81.7437,37883.0
2015-09-30 15:30:00,88.87,88.99,88.81,88.99,20271.0,81.7529,81.8632,81.6977,81.8632,20271.0
2015-09-30 15:35:00,89.02,89.07,88.83,88.91,24556.0,81.8908,81.9368,81.7161,81.7897,24556.0
2015-09-30 15:40:00,88.86,88.96,88.82,88.94,37420.0,81.7437,81.8356,81.7069,81.8172,37420.0
2015-09-30 15:45:00,88.92,89.15,88.9,89.07,52732.0,81.7989,82.0104,81.7805,81.9368,52732.0
2015-09-30 15:50:00,89.09,89.17,89.02,89.16,43355.0,81.9552,82.0288,81.8908,82.0196,43355.0
2015-09-30 15:55:00,89.16,89.33,89.15,89.17,146218.0,82.0196,82.176,82.0104,82.0288,146218.0
2015-10-01 09:30:00,89.57,89.98,89.37,89.7,34121.0,82.3968,82.774,82.2128,82.5164,34121.0
2015-10-01 09:35:00,89.7,90.2,89.64,89.72,35597.0,82.5164,82.9763,82.4612,82.5348,35597.0
2015-10-01 09:40:00,89.65,90.29,89.58,90.14,25285.0,82.4704,83.0591,82.406,82.9211,25285.0
2015-10-01 09:45:00,90.18,90.71,90.1,90.7,15024.0,82.9579,83.4455,82.8843,83.4363,15024.0
2015-10-01 09:50:00,90.76,91.31,90.71,91.15,33408.0,83.4915,83.9974,83.4455,83.8503,33408.0
2015-10-01 09:55:00,91.11,91.2,90.28,90.29,9295.0,83.8135,83.8963,83.0499,83.0591,9295.0
2015-10-01 10:00:00,90.26,90.27,89.8,90.27,15384.0,83.0315,83.0407,82.6084,83.0407,15384.0
2015-10-01 10:05:00,90.28,91.2,90.08,91.05,26720.0,83.0499,83.8963,82.866,83.7583,26720.0
2015-10-01 10:10:00,91.14,91.33,90.97,91.0,14030.0,83.8411,84.0158,83.6847,83.7123,14030.0
2015-10-01 10:15:00,91.07,91.62,91.01,91.04,27964.0,83.7767,84.2826,83.7215,83.7491,27964.0
2015-10-01 10:20:00,91.0,91.0,90.73,90.73,4920.0,83.7123,83.7123,83.4639,83.4639,4920.0
2015-10-01 10:25:00,90.73,91.07,90.63,90.85,7962.0,83.4639,83.7767,83.3719,83.5743,7962.0
2015-10-01 10:30:00,90.84,90.92,90.49,90.49,15185.0,83.5651,83.6387,83.2431,83.2431,15185.0
2015-10-01 10:35:00,90.49,91.09,90.44,91.09,7348.0,83.2431,83.7951,83.1971,83.7951,7348.0
2015-10-01 10:40:00,91.1,91.1,90.75,90.78,6170.0,83.8043,83.8043,83.4823,83.5099,6170.0
2015-10-01 10:45:00,90.84,91.4,90.84,91.27,8751.0,83.5651,84.0802,83.5651,83.9607,8751.0
2015-10-01 10:50:00,91.22,91.34,91.11,91.12,23398.0,83.9147,84.025,83.8135,83.8227,23398.0
2015-10-01 10:55:00,91.13,91.19,90.94,90.94,20198.0,83.8319,83.8871,83.6571,83.6571,20198.0
2015-10-01 11:00:00,90.9,91.11,90.79,91.05,13922.0,83.6203,83.8135,83.5191,83.7583,13922.0
2015-10-01 11:05:00,91.05,91.31,90.77,91.1,17313.0,83.7583,83.9974,83.5007,83.8043,17313.0
2015-10-01 11:10:00,91.08,91.37,90.94,90.98,18802.0,83.7859,84.0526,83.6571,83.6939,18802.0
2015-10-01 11:15:00,90.97,91.16,90.51,90.55,11888.0,83.6847,83.8595,83.2615,83.2983,11888.0
2015-10-01 11:20:00,90.54,90.92,90.4,90.79,8194.0,83.2891,83.6387,83.1603,83.5191,8194.0
2015-10-01 11:25:00,90.77,91.01,90.66,90.75,11760.0,83.5007,83.7215,83.3995,83.4823,11760.0
2015-10-01 11:30:00,90.78,91.1,90.67,90.69,9682.0,83.5099,83.8043,83.4087,83.4271,9682.0
2015-10-01 11:35:00,90.7,90.96,90.64,90.86,5533.0,83.4363,83.6755,83.3811,83.5835,5533.0
2015-10-01 11:40:00,90.86,90.99,90.78,90.83,8500.0,83.5835,83.7031,83.5099,83.5559,8500.0
2015-10-01 11:45:00,90.79,90.8,90.44,90.8,5500.0,83.5191,83.5283,83.1971,83.5283,5500.0
2015-10-01 11:50:00,90.83,90.93,90.64,90.77,16937.0,83.5559,83.6479,83.3811,83.5007,16937.0
2015-10-01 11:55:00,90.69,90.86,90.49,90.86,13040.0,83.4271,83.5835,83.2431,83.5835,13040.0
2015-10-01 12:00:00,90.79,90.86,90.66,90.71,16029.0,83.5191,83.5835,83.3995,83.4455,16029.0
2015-10-01 12:05:00,90.61,90.66,90.43,90.5,18400.0,83.3535,83.3995,83.1879,83.2523,18400.0
2015-10-01 12:10:00,90.52,91.02,90.49,90.96,4990.0,83.2707,83.7307,83.2431,83.6755,4990.0
2015-10-01 12:15:00,91.01,91.15,90.86,91.05,13867.0,83.7215,83.8503,83.5835,83.7583,13867.0
2015-10-01 12:20:00,91.09,91.25,91.09,91.11,7573.0,83.7951,83.9423,83.7951,83.8135,7573.0
2015-10-01 12:25:00,91.12,91.53,91.08,91.34,9618.0,83.8227,84.1998,83.7859,84.025,9618.0
2015-10-01 12:30:00,91.35,91.63,91.33,91.63,15946.0,84.0342,84.2918,84.0158,84.2918,15946.0
2015-10-01 12:35:00,91.56,91.92,91.48,91.76,46116.0,84.2274,84.5586,84.1538,84.4114,46116.0
2015-10-01 12:40:00,91.73,91.76,91.39,91.57,49798.0,84.3838,84.4114,84.071,84.2366,49798.0
2015-10-01 12:45:00,91.51,91.62,91.0,91.0,13485.0,84.1814,84.2826,83.7123,83.7123,13485.0
2015-10-01 12:50:00,91.0,91.01,90.78,90.96,9501.0,83.7123,83.7215,83.5099,83.6755,9501.0
2015-10-01 12:55:00,91.0,91.2,91.0,91.08,6228.0,83.7123,83.8963,83.7123,83.7859,6228.0
2015-10-01 13:00:00,91.05,91.05,90.69,90.77,8398.0,83.7583,83.7583,83.4271,83.5007,8398.0
2015-10-01 13:05:00,90.78,90.96,90.72,90.92,6426.0,83.5099,83.6755,83.4547,83.6387,6426.0
2015-10-01 13:10:00,90.93,90.95,90.56,90.6,11188.0,83.6479,83.6663,83.3075,83.3443,11188.0
2015-10-01 13:15:00,90.63,91.07,90.63,91.04,8012.0,83.3719,83.7767,83.3719,83.7491,8012.0
2015-10-01 13:20:00,91.06,91.15,90.85,91.15,14753.0,83.7675,83.8503,83.5743,83.8503,14753.0
2015-10-01 13:25:00,91.15,91.3,90.98,91.0,14470.0,83.8503,83.9882,83.6939,83.7123,14470.0
2015-10-01 13:30:00,91.01,91.33,91.01,91.16,10450.0,83.7215,84.0158,83.7215,83.8595,10450.0
2015-10-01 13:35:00,91.17,91.56,91.15,91.3,23871.0,83.8687,84.2274,83.8503,83.9882,23871.0
2015-10-01 13:40:00,91.33,91.55,91.28,91.55,27223.0,84.0158,84.2182,83.9698,84.2182,27223.0
2015-10-01 13:45:00,91.52,91.75,91.42,91.75,13254.0,84.1906,84.4022,84.0986,84.4022,13254.0
2015-10-01 13:50:00,91.7,91.71,91.4,91.65,21651.0,84.3562,84.3654,84.0802,84.3102,21651.0
2015-10-01 13:55:00,91.62,91.94,91.58,91.87,19068.0,84.2826,84.577,84.2458,84.5126,19068.0
2015-10-01 14:00:00,91.86,91.99,91.57,91.84,35962.0,84.5034,84.623,84.2366,84.485,35962.0
2015-10-01 14:05:00,91.8,92.34,91.76,92.19,28645.0,84.4482,84.945,84.4114,84.807,28645.0
2015-10-01 14:10:00,92.2,92.41,92.08,92.25,19172.0,84.8162,85.0094,84.7058,84.8622,19172.0
2015-10-01 14:15:00,92.24,92.4,92.22,92.28,19462.0,84.853,85.0002,84.8346,84.8898,19462.0
2015-10-01 14:20:00,92.28,92.28,92.07,92.19,20181.0,84.8898,84.8898,84.6966,84.807,20181.0
2015-10-01 14:25:00,92.15,92.21,92.06,92.19,10710.0,84.7702,84.8254,84.6874,84.807,10710.0
2015-10-01 14:30:00,92.22,92.49,92.22,92.33,16107.0,84.8346,85.0829,84.8346,84.9358,16107.0
2015-10-01 14:35:00,92.27,92.63,92.27,92.6,23708.0,84.8806,85.2117,84.8806,85.1841,23708.0
2015-10-01 14:40:00,92.63,92.89,92.58,92.79,33255.0,85.2117,85.4509,85.1657,85.3589,33255.0
2015-10-01 14:45:00,92.73,92.91,92.54,92.63,17497.0,85.3037,85.4693,85.1289,85.2117,17497.0
2015-10-01 14:50:00,92.65,92.65,92.14,92.41,15300.0,85.2301,85.2301,84.761,85.0094,15300.0
2015-10-01 14:55:00,92.53,92.79,92.5,92.72,10855.0,85.1197,85.3589,85.0921,85.2945,10855.0
2015-10-01 15:00:00,92.72,92.8,92.65,92.65,17873.0,85.2945,85.3681,85.2301,85.2301,17873.0
2015-10-01 15:05:00,92.7,92.82,92.64,92.82,26729.0,85.2761,85.3865,85.2209,85.3865,26729.0
2015-10-01 15:10:00,92.79,93.01,92.66,92.98,22157.0,85.3589,85.5613,85.2393,85.5337,22157.0
2015-10-01 15:15:00,92.96,92.99,92.76,92.84,27504.0,85.5153,85.5429,85.3313,85.4049,27504.0
2015-10-01 15:20:00,92.83,93.13,92.78,93.11,33909.0,85.3957,85.6717,85.3497,85.6533,33909.0
2015-10-01 15:25:00,93.12,93.16,92.68,92.75,29385.0,85.6625,85.6993,85.2577,85.3221,29385.0
2015-10-01 15:30:00,92.72,92.73,92.52,92.65,29714.0,85.2945,85.3037,85.1105,85.2301,29714.0
2015-10-01 15:35:00,92.64,92.64,92.13,92.18,40525.0,85.2209,85.2209,84.7518,84.7978,40525.0
2015-10-01 15:40:00,92.16,92.41,92.1,92.36,42620.0,84.7794,85.0094,84.7242,84.9634,42620.0
2015-10-01 15:45:00,92.33,92.76,92.33,92.73,51298.0,84.9358,85.3313,84.9358,85.3037,51298.0
2015-10-01 15:50:00,92.75,92.85,92.64,92.78,51602.0,85.3221,85.4141,85.2209,85.3497,51602.0
2015-10-01 15:55:00,92.77,92.92,92.7,92.9,102164.0,85.3405,85.4785,85.2761,85.4601,102164.0
2015-10-02 09:30:00,91.48,92.22,91.4,91.77,12401.0,84.1538,84.8346,84.0802,84.4206,12401.0
2015-10-02 09:35:00,91.68,91.68,91.07,91.19,23456.0,84.3378,84.3378,83.7767,83.8871,23456.0
2015-10-02 09:40:00,91.09,91.5,91.09,91.42,15340.0,83.7951,84.1722,83.7951,84.0986,15340.0
2015-10-02 09:45:00,91.35,91.4,91.03,91.12,22073.0,84.0342,84.0802,83.7399,83.8227,22073.0
2015-10-02 09:50:00,91.02,91.16,90.97,91.09,13050.0,83.7307,83.8595,83.6847,83.7951,13050.0
2015-10-02 09:55:00,91.11,91.21,90.99,91.19,17537.0,83.8135,83.9055,83.7031,83.8871,17537.0
2015-10-02 10:00:00,91.13,91.48,91.07,91.43,34869.0,83.8319,84.1538,83.7767,84.1078,34869.0
2015-10-02 10:05:00,91.4,91.91,91.38,91.82,20212.0,84.0802,84.5494,84.0618,84.4666,20212.0
2015-10-02 10:10:00,91.81,92.04,91.61,91.68,22310.0,84.4574,84.669,84.2734,84.3378,22310.0
2015-10-02 10:15:00,91.73,92.15,91.73,91.96,17152.0,84.3838,84.7702,84.3838,84.5954,17152.0
2015-10-02 10:20:00,91.96,92.24,91.82,92.22,16900.0,84.5954,84.853,84.4666,84.8346,16900.0
2015-10-02 10:25:00,92.22,92.33,91.85,91.9,21100.0,84.8346,84.9358,84.4942,84.5402,21100.0
2015-10-02 10:30:00,91.78,91.85,91.65,91.84,8747.0,84.4298,84.4942,84.3102,84.485,8747.0
2015-10-02 10:35:00,91.89,92.1,91.78,92.1,8624.0,84.531,84.7242,84.4298,84.7242,8624.0
2015-10-02 10:40:00,92.12,92.73,92.1,92.7,13201.0,84.7426,85.3037,84.7242,85.2761,13201.0
2015-10-02 10:45:00,92.7,92.7,92.39,92.64,7500.0,85.2761,85.2761,84.991,85.2209,7500.0
2015-10-02 10:50:00,92.66,92.76,92.21,92.21,7153.0,85.2393,85.3313,84.8254,84.8254,7153.0
2015-10-02 10:55:00,92.2,92.66,92.2,92.66,8620.0,84.8162,85.2393,84.8162,85.2393,8620.0
2015-10-02 11:00:00,92.66,92.79,92.37,92.57,11634.0,85.2393,85.3589,84.9726,85.1565,11634.0
2015-10-02 11:05:00,92.6,92.84,92.48,92.79,12965.0,85.1841,85.4049,85.0737,85.3589,12965.0
2015-10-02 11:10:00,92.79,92.81,92.48,92.5,7815.0,85.3589,85.3773,85.0737,85.0921,7815.0
2015-10-02 11:15:00,92.46,92.54,92.1,92.33,9717.0,85.0553,85.1289,84.7242,84.9358,9717.0
2015-10-02 11:20:00,92.34,92.45,91.96,91.99,9753.0,84.945,85.0462,84.5954,84.623,9753.0
2015-10-02 11:25:00,92.06,92.56,92.06,92.42,4600.0,84.6874,85.1473,84.6874,85.0186,4600.0
2015-10-02 11:30:00,92.52,92.95,92.47,92.86,13708.0,85.1105,85.5061,85.0645,85.4233,13708.0
2015-10-02 11:35:00,92.81,92.96,92.58,92.68,12716.0,85.3773,85.5153,85.1657,85.2577,12716.0
2015-10-02 11:40:00,92.68,92.9,92.62,92.9,23259.0,85.2577,85.4601,85.2025,85.4601,23259.0
2015-10-02 11:45:00,92.87,93.22,92.84,92.89,19650.0,85.4325,85.7545,85.4049,85.4509,19650.0
2015-10-02 11:50:00,92.85,93.12,92.8,93.11,15602.0,85.4141,85.6625,85.3681,85.6533,15602.0
2015-10-02 11:55:00,93.04,93.39,93.0,93.22,14814.0,85.5889,85.9109,85.5521,85.7545,14814.0
2015-10-02 12:00:00,93.22,93.27,92.91,92.98,11207.0,85.7545,85.8005,85.4693,85.5337,11207.0
2015-10-02 12:05:00,93.03,93.45,93.03,93.44,19868.0,85.5797,85.9661,85.5797,85.9569,19868.0
2015-10-02 12:10:00,93.46,93.8,93.46,93.8,15617.0,85.9753,86.288,85.9753,86.288,15617.0
2015-10-02 12:15:00,93.8,93.85,93.68,93.85,10260.0,86.288,86.334,86.1776,86.334,10260.0
2015-10-02 12:20:00,93.83,94.15,93.79,94.03,15584.0,86.3156,86.61,86.2788,86.4996,15584.0
2015-10-02 12:25:00,94.0,94.1,93.86,94.05,24101.0,86.472,86.564,86.3432,86.518,24101.0
2015-10-02 12:30:00,94.06,94.45,94.06,94.21,22637.0,86.5272,86.886,86.5272,86.6652,22637.0
2015-10-02 12:35:00,94.21,94.4,94.14,94.17,50446.0,86.6652,86.84,86.6008,86.6284,50446.0
2015-10-02 12:40:00,94.15,94.2,94.01,94.03,5800.0,86.61,86.656,86.4812,86.4996,5800.0
2015-10-02 12:45:00,94.02,94.27,93.92,94.27,7347.0,86.4904,86.7204,86.3984,86.7204,7347.0
2015-10-02 12:50:00,94.17,94.31,93.91,94.22,14101.0,86.6284,86.7572,86.3892,86.6744,14101.0
2015-10-02 12:55:00,94.21,94.62,94.21,94.43,16959.0,86.6652,87.0424,86.6652,86.8676,16959.0
2015-10-02 13:00:00,94.51,94.57,94.37,94.38,9260.0,86.9412,86.9964,86.8124,86.8216,9260.0
2015-10-02 13:05:00,94.38,94.59,94.33,94.51,9450.0,86.8216,87.0148,86.7756,86.9412,9450.0
2015-10-02 13:10:00,94.48,94.76,94.48,94.71,11417.0,86.9136,87.1712,86.9136,87.1252,11417.0
2015-10-02 13:15:00,94.74,94.81,94.57,94.66,5200.0,87.1528,87.2171,86.9964,87.0792,5200.0
2015-10-02 13:20:00,94.61,94.64,94.38,94.38,8384.0,87.0332,87.0608,86.8216,86.8216,8384.0
2015-10-02 13:25:00,94.34,94.39,94.16,94.3,9100.0,86.7848,86.8308,86.6192,86.748,9100.0
2015-10-02 13:30:00,94.32,94.51,94.18,94.18,14980.0,86.7664,86.9412,86.6376,86.6376,14980.0
2015-10-02 13:35:00,94.22,94.49,94.05,94.05,21592.0,86.6744,86.9228,86.518,86.518,21592.0
2015-10-02 13:40:00,94.01,94.13,93.92,94.13,11938.0,86.4812,86.5916,86.3984,86.5916,11938.0
2015-10-02 13:45:00,94.13,94.38,94.13,94.34,9276.0,86.5916,86.8216,86.5916,86.7848,9276.0
2015-10-02 13:50:00,94.38,94.52,94.25,94.26,7757.0,86.8216,86.9504,86.702,86.7112,7757.0
2015-10-02 13:55:00,94.23,94.34,94.18,94.18,8336.0,86.6836,86.7848,86.6376,86.6376,8336.0
2015-10-02 14:00:00,94.21,94.21,94.06,94.1,4952.0,86.6652,86.6652,86.5272,86.564,4952.0
2015-10-02 14:05:00,94.14,94.42,94.14,94.39,13097.0,86.6008,86.8584,86.6008,86.8308,13097.0
2015-10-02 14:10:00,94.34,94.35,94.07,94.17,8803.0,86.7848,86.794,86.5364,86.6284,8803.0
2015-10-02 14:15:00,94.12,94.15,93.98,93.98,7720.0,86.5824,86.61,86.4536,86.4536,7720.0
2015-10-02 14:20:00,93.97,94.32,93.95,94.32,12391.0,86.4444,86.7664,86.426,86.7664,12391.0
2015-10-02 14:25:00,94.32,94.6,94.32,94.53,11105.0,86.7664,87.024,86.7664,86.9596,11105.0
2015-10-02 14:30:00,94.52,94.64,94.49,94.49,6588.0,86.9504,87.0608,86.9228,86.9228,6588.0
2015-10-02 14:35:00,94.42,94.42,94.34,94.37,9154.0,86.8584,86.8584,86.7848,86.8124,9154.0
2015-10-02 14:40:00,94.34,94.36,94.19,94.36,7011.0,86.7848,86.8032,86.6468,86.8032,7011.0
2015-10-02 14:45:00,94.35,94.42,94.25,94.38,14002.0,86.794,86.8584,86.702,86.8216,14002.0
2015-10-02 14:50:00,94.38,94.49,94.32,94.43,15229.0,86.8216,86.9228,86.7664,86.8676,15229.0
2015-10-02 14:55:00,94.47,94.78,94.47,94.48,17220.0,86.9044,87.1896,86.9044,86.9136,17220.0
2015-10-02 15:00:00,94.56,94.58,94.39,94.45,12702.0,86.9872,87.0056,86.8308,86.886,12702.0
2015-10-02 15:05:00,94.45,94.5,94.23,94.45,23198.0,86.886,86.932,86.6836,86.886,23198.0
2015-10-02 15:10:00,94.49,94.67,94.44,94.61,13813.0,86.9228,87.0884,86.8768,87.0332,13813.0
2015-10-02 15:15:00,94.63,94.89,94.58,94.82,21283.0,87.0516,87.2907,87.0056,87.2263,21283.0
2015-10-02 15:20:00,94.83,95.08,94.8,94.94,24157.0,87.2355,87.4655,87.208,87.3367,24157.0
2015-10-02 15:25:00,95.0,95.12,94.88,95.1,22574.0,87.3919,87.5023,87.2815,87.4839,22574.0
2015-10-02 15:30:00,95.13,95.2,94.93,94.96,19496.0,87.5115,87.5759,87.3275,87.3551,19496.0
2015-10-02 15:35:00,94.96,95.07,94.84,94.99,28025.0,87.3551,87.4563,87.2447,87.3827,28025.0
2015-10-02 15:40:00,95.0,95.2,94.95,95.15,55970.0,87.3919,87.5759,87.3459,87.5299,55970.0
2015-10-02 15:45:00,95.14,95.47,95.13,95.46,53550.0,87.5207,87.8243,87.5115,87.8151,53550.0
2015-10-02 15:50:00,95.47,95.52,95.33,95.48,77882.0,87.8243,87.8703,87.6955,87.8335,77882.0
2015-10-02 15:55:00,95.46,95.61,95.38,95.6,99141.0,87.8151,87.9531,87.7415,87.9439,99141.0
2015-10-05 09:30:00,96.66,97.99,95.45,97.52,35667.0,88.919,90.1425,87.8059,89.7101,35667.0
2015-10-05 09:35:00,97.41,97.68,96.85,97.22,29967.0,89.6089,89.8573,89.0938,89.4341,29967.0
2015-10-05 09:40:00,97.19,97.22,96.5,96.56,18991.0,89.4065,89.4341,88.7718,88.827,18991.0
2015-10-05 09:45:00,96.54,96.9,96.43,96.89,13912.0,88.8086,89.1398,88.7074,89.1306,13912.0
2015-10-05 09:50:00,96.9,96.9,96.49,96.52,29292.0,89.1398,89.1398,88.7626,88.7902,29292.0
2015-10-05 09:55:00,96.52,96.76,96.5,96.69,11369.0,88.7902,89.011,88.7718,88.9466,11369.0
2015-10-05 10:00:00,96.73,96.78,96.28,96.45,20656.0,88.9834,89.0294,88.5694,88.7258,20656.0
2015-10-05 10:05:00,96.42,96.76,96.42,96.66,16058.0,88.6982,89.011,88.6982,88.919,16058.0
2015-10-05 10:10:00,96.74,96.89,96.69,96.89,9790.0,88.9926,89.1306,88.9466,89.1306,9790.0
2015-10-05 10:15:00,96.87,97.03,96.62,96.89,15357.0,89.1122,89.2594,88.8822,89.1306,15357.0
2015-10-05 10:20:00,96.73,96.95,96.62,96.73,12385.0,88.9834,89.1858,88.8822,88.9834,12385.0
2015-10-05 10:25:00,96.75,96.89,96.6,96.75,25774.0,89.0018,89.1306,88.8638,89.0018,25774.0
2015-10-05 10:30:00,96.76,96.8,96.22,96.23,10080.0,89.011,89.0478,88.5142,88.5234,10080.0
2015-10-05 10:35:00,96.3,96.32,95.87,95.96,9416.0,88.5878,88.6062,88.1923,88.2751,9416.0
2015-10-05 10:40:00,95.86,95.92,95.6,95.6,5305.0,88.1831,88.2383,87.9439,87.9439,5305.0
2015-10-05 10:45:00,95.5,95.55,95.26,95.41,6101.0,87.8519,87.8979,87.6311,87.7691,6101.0
2015-10-05 10:50:00,95.44,95.49,95.26,95.26,12100.0,87.7967,87.8427,87.6311,87.6311,12100.0
2015-10-05 10:55:00,95.26,95.26,95.05,95.13,9153.0,87.6311,87.6311,87.4379,87.5115,9153.0
2015-10-05 11:00:00,95.13,95.94,95.1,95.94,30341.0,87.5115,88.2567,87.4839,88.2567,30341.0
2015-10-05 11:05:00,95.94,95.94,95.57,95.6,16754.0,88.2567,88.2567,87.9163,87.9439,16754.0
2015-10-05 11:10:00,95.71,95.72,95.52,95.61,8300.0,88.0451,88.0543,87.8703,87.9531,8300.0
2015-10-05 11:15:00,95.58,95.58,95.3,95.31,12277.0,87.9255,87.9255,87.6679,87.6771,12277.0
2015-10-05 11:20:00,95.36,95.57,95.18,95.49,18415.0,87.7231,87.9163,87.5575,87.8427,18415.0
2015-10-05 11:25:00,95.5,95.51,95.3,95.34,5250.0,87.8519,87.8611,87.6679,87.7047,5250.0
2015-10-05 11:30:00,95.27,95.51,95.27,95.42,16868.0,87.6403,87.8611,87.6403,87.7783,16868.0
2015-10-05 11:35:00,95.41,95.41,95.07,95.17,4431.0,87.7691,87.7691,87.4563,87.5483,4431.0
2015-10-05 11:40:00,95.11,95.24,94.9,94.95,13897.0,87.4931,87.6127,87.2999,87.3459,13897.0
2015-10-05 11:45:00,94.89,95.27,94.88,95.2,21840.0,87.2907,87.6403,87.2815,87.5759,21840.0
2015-10-05 11:50:00,95.27,95.31,94.96,95.04,10638.0,87.6403,87.6771,87.3551,87.4287,10638.0
2015-10-05 11:55:00,95.04,95.04,94.71,94.98,11925.0,87.4287,87.4287,87.1252,87.3735,11925.0
2015-10-05 12:00:00,94.93,95.11,94.81,94.86,19585.0,87.3275,87.4931,87.2171,87.2631,19585.0
2015-10-05 12:05:00,94.9,95.14,94.81,94.9,5700.0,87.2999,87.5207,87.2171,87.2999,5700.0
2015-10-05 12:10:00,94.86,94.87,94.65,94.82,5550.0,87.2631,87.2723,87.07,87.2263,5550.0
2015-10-05 12:15:00,94.84,95.02,94.75,94.84,8575.0,87.2447,87.4103,87.162,87.2447,8575.0
2015-10-05 12:20:00,94.83,94.83,94.53,94.54,6121.0,87.2355,87.2355,86.9596,86.9688,6121.0
2015-10-05 12:25:00,94.54,94.63,94.47,94.58,4209.0,86.9688,87.0516,86.9044,87.0056,4209.0
2015-10-05 12:30:00,94.67,94.71,94.61,94.64,2425.0,87.0884,87.1252,87.0332,87.0608,2425.0
2015-10-05 12:35:00,94.64,94.69,94.29,94.68,17999.0,87.0608,87.1068,86.7388,87.0976,17999.0
2015-10-05 12:40:00,94.61,94.75,94.55,94.6,6316.0,87.0332,87.162,86.978,87.024,6316.0
2015-10-05 12:45:00,94.67,95.01,94.58,94.95,9552.0,87.0884,87.4011,87.0056,87.3459,9552.0
2015-10-05 12:50:00,94.89,95.03,94.86,94.86,4930.0,87.2907,87.4195,87.2631,87.2631,4930.0
2015-10-05 12:55:00,94.87,94.93,94.83,94.93,6230.0,87.2723,87.3275,87.2355,87.3275,6230.0
2015-10-05 13:00:00,94.94,95.05,94.88,95.0,14005.0,87.3367,87.4379,87.2815,87.3919,14005.0
2015-10-05 13:05:00,94.98,95.13,94.98,95.13,4950.0,87.3735,87.5115,87.3735,87.5115,4950.0
2015-10-05 13:10:00,95.06,95.17,94.99,95.1,6082.0,87.4471,87.5483,87.3827,87.4839,6082.0
2015-10-05 13:15:00,95.1,95.17,94.97,95.01,6416.0,87.4839,87.5483,87.3643,87.4011,6416.0
2015-10-05 13:20:00,95.02,95.12,94.93,95.0,6901.0,87.4103,87.5023,87.3275,87.3919,6901.0
2015-10-05 13:25:00,95.0,95.06,94.8,94.8,3634.0,87.3919,87.4471,87.208,87.208,3634.0
2015-10-05 13:30:00,94.81,94.87,94.68,94.85,10191.0,87.2171,87.2723,87.0976,87.2539,10191.0
2015-10-05 13:35:00,94.88,95.05,94.88,95.0,11457.0,87.2815,87.4379,87.2815,87.3919,11457.0
2015-10-05 13:40:00,94.98,95.03,94.88,94.89,6092.0,87.3735,87.4195,87.2815,87.2907,6092.0
2015-10-05 13:45:00,94.87,95.06,94.87,94.97,6594.0,87.2723,87.4471,87.2723,87.3643,6594.0
2015-10-05 13:50:00,94.92,94.94,94.74,94.83,5608.0,87.3183,87.3367,87.1528,87.2355,5608.0
2015-10-05 13:55:00,94.91,95.01,94.91,94.98,8250.0,87.3091,87.4011,87.3091,87.3735,8250.0
2015-10-05 14:00:00,95.01,95.05,94.88,94.88,5800.0,87.4011,87.4379,87.2815,87.2815,5800.0
2015-10-05 14:05:00,94.88,94.99,94.86,94.99,9650.0,87.2815,87.3827,87.2631,87.3827,9650.0
2015-10-05 14:10:00,94.98,95.07,94.87,94.91,7050.0,87.3735,87.4563,87.2723,87.3091,7050.0
2015-10-05 14:15:00,94.98,95.11,94.91,94.91,9643.0,87.3735,87.4931,87.3091,87.3091,9643.0
2015-10-05 14:20:00,94.9,95.06,94.72,95.06,14095.0,87.2999,87.4471,87.1344,87.4471,14095.0
2015-10-05 14:25:00,95.07,95.11,94.92,95.01,6800.0,87.4563,87.4931,87.3183,87.4011,6800.0
2015-10-05 14:30:00,95.0,95.07,94.93,95.01,9857.0,87.3919,87.4563,87.3275,87.4011,9857.0
2015-10-05 14:35:00,94.97,95.05,94.71,94.75,13197.0,87.3643,87.4379,87.1252,87.162,13197.0
2015-10-05 14:40:00,94.76,95.13,94.75,94.94,8855.0,87.1712,87.5115,87.162,87.3367,8855.0
2015-10-05 14:45:00,94.95,95.08,94.86,94.93,8427.0,87.3459,87.4655,87.2631,87.3275,8427.0
2015-10-05 14:50:00,94.9,95.02,94.8,94.85,8713.0,87.2999,87.4103,87.208,87.2539,8713.0
2015-10-05 14:55:00,94.85,94.99,94.81,94.93,12133.0,87.2539,87.3827,87.2171,87.3275,12133.0
2015-10-05 15:00:00,94.91,95.21,94.91,95.17,20511.0,87.3091,87.5851,87.3091,87.5483,20511.0
2015-10-05 15:05:00,95.14,95.18,95.05,95.09,32621.0,87.5207,87.5575,87.4379,87.4747,32621.0
2015-10-05 15:10:00,95.11,95.12,94.98,95.1,22603.0,87.4931,87.5023,87.3735,87.4839,22603.0
2015-10-05 15:15:00,95.11,95.16,94.97,95.07,17258.0,87.4931,87.5391,87.3643,87.4563,17258.0
2015-10-05 15:20:00,95.06,95.21,95.01,95.13,18471.0,87.4471,87.5851,87.4011,87.5115,18471.0
2015-10-05 15:25:00,95.13,95.32,95.11,95.3,21615.0,87.5115,87.6863,87.4931,87.6679,21615.0
2015-10-05 15:30:00,95.29,95.49,95.27,95.41,22497.0,87.6587,87.8427,87.6403,87.7691,22497.0
2015-10-05 15:35:00,95.36,95.41,95.18,95.31,32242.0,87.7231,87.7691,87.5575,87.6771,32242.0
2015-10-05 15:40:00,95.26,95.35,95.22,95.23,21449.0,87.6311,87.7139,87.5943,87.6035,21449.0
2015-10-05 15:45:00,95.25,95.44,95.24,95.39,27607.0,87.6219,87.7967,87.6127,87.7507,27607.0
2015-10-05 15:50:00,95.38,95.46,95.31,95.41,37400.0,87.7415,87.8151,87.6771,87.7691,37400.0
2015-10-05 15:55:00,95.39,95.53,95.32,95.41,57365.0,87.7507,87.8795,87.6863,87.7691,57365.0
2015-10-06 09:30:00,95.25,95.7,95.2,95.55,26069.0,87.6219,88.0359,87.5759,87.8979,26069.0
2015-10-06 09:35:00,95.56,95.56,94.67,95.0,6343.0,87.9071,87.9071,87.0884,87.3919,6343.0
2015-10-06 09:40:00,95.04,95.37,94.7,94.81,12447.0,87.4287,87.7323,87.116,87.2171,12447.0
2015-10-06 09:45:00,94.74,94.93,94.54,94.76,10996.0,87.1528,87.3275,86.9688,87.1712,10996.0
2015-10-06 09:50:00,94.89,94.93,94.54,94.93,6935.0,87.2907,87.3275,86.9688,87.3275,6935.0
2015-10-06 09:55:00,94.84,95.0,94.77,94.95,11116.0,87.2447,87.3919,87.1804,87.3459,11116.0
2015-10-06 10:00:00,94.94,94.95,94.57,94.67,21660.0,87.3367,87.3459,86.9964,87.0884,21660.0
2015-10-06 10:05:00,94.66,94.68,94.37,94.52,7200.0,87.0792,87.0976,86.8124,86.9504,7200.0
2015-10-06 10:10:00,94.42,94.54,94.35,94.51,9806.0,86.8584,86.9688,86.794,86.9412,9806.0
2015-10-06 10:15:00,94.46,94.55,93.98,94.05,8689.0,86.8952,86.978,86.4536,86.518,8689.0
2015-10-06 10:20:00,94.1,94.1,93.83,93.83,21590.0,86.564,86.564,86.3156,86.3156,21590.0
2015-10-06 10:25:00,93.78,93.82,93.38,93.42,11509.0,86.2696,86.3064,85.9017,85.9385,11509.0
2015-10-06 10:30:00,93.51,93.69,93.44,93.69,13570.0,86.0213,86.1868,85.9569,86.1868,13570.0
2015-10-06 10:35:00,93.69,93.97,93.46,93.8,10184.0,86.1868,86.4444,85.9753,86.288,10184.0
2015-10-06 10:40:00,93.86,93.89,93.67,93.89,6952.0,86.3432,86.3708,86.1684,86.3708,6952.0
2015-10-06 10:45:00,93.88,93.88,93.56,93.56,6662.0,86.3616,86.3616,86.0673,86.0673,6662.0
2015-10-06 10:50:00,93.52,93.6,93.36,93.45,7138.0,86.0305,86.1041,85.8833,85.9661,7138.0
2015-10-06 10:55:00,93.53,93.53,93.28,93.28,5282.0,86.0397,86.0397,85.8097,85.8097,5282.0
2015-10-06 11:00:00,93.34,93.37,93.08,93.12,18959.0,85.8649,85.8925,85.6257,85.6625,18959.0
2015-10-06 11:05:00,93.12,93.22,92.99,93.03,15584.0,85.6625,85.7545,85.5429,85.5797,15584.0
2015-10-06 11:10:00,93.07,93.07,92.76,92.87,15547.0,85.6165,85.6165,85.3313,85.4325,15547.0
2015-10-06 11:15:00,92.87,93.05,92.79,92.79,17997.0,85.4325,85.5981,85.3589,85.3589,17997.0
2015-10-06 11:20:00,92.78,93.48,92.78,93.32,32542.0,85.3497,85.9937,85.3497,85.8465,32542.0
2015-10-06 11:25:00,93.32,93.33,92.88,92.98,28531.0,85.8465,85.8557,85.4417,85.5337,28531.0
2015-10-06 11:30:00,93.03,93.1,92.76,92.88,8349.0,85.5797,85.6441,85.3313,85.4417,8349.0
2015-10-06 11:35:00,92.81,92.88,92.37,92.39,10751.0,85.3773,85.4417,84.9726,84.991,10751.0
2015-10-06 11:40:00,92.33,92.34,92.03,92.08,13285.0,84.9358,84.945,84.6598,84.7058,13285.0
2015-10-06 11:45:00,92.06,92.06,91.82,91.86,15461.0,84.6874,84.6874,84.4666,84.5034,15461.0
2015-10-06 11:50:00,91.87,92.09,91.73,91.86,10374.0,84.5126,84.715,84.3838,84.5034,10374.0
2015-10-06 11:55:00,91.82,91.82,91.49,91.63,35561.0,84.4666,84.4666,84.163,84.2918,35561.0
2015-10-06 12:00:00,91.65,92.05,91.58,92.04,25739.0,84.3102,84.6782,84.2458,84.669,25739.0
2015-10-06 12:05:00,92.07,92.34,92.01,92.1,8966.0,84.6966,84.945,84.6414,84.7242,8966.0
2015-10-06 12:10:00,92.15,92.27,91.95,92.12,17934.0,84.7702,84.8806,84.5862,84.7426,17934.0
2015-10-06 12:15:00,92.07,92.37,91.98,92.1,17590.0,84.6966,84.9726,84.6138,84.7242,17590.0
2015-10-06 12:20:00,92.15,92.56,92.07,92.26,34490.0,84.7702,85.1473,84.6966,84.8714,34490.0
2015-10-06 12:25:00,92.17,92.27,92.06,92.06,4148.0,84.7886,84.8806,84.6874,84.6874,4148.0
2015-10-06 12:30:00,92.04,92.1,91.88,91.88,7110.0,84.669,84.7242,84.5218,84.5218,7110.0
2015-10-06 12:35:00,91.91,91.92,91.72,91.77,10757.0,84.5494,84.5586,84.3746,84.4206,10757.0
2015-10-06 12:40:00,91.83,92.08,91.62,92.03,18162.0,84.4758,84.7058,84.2826,84.6598,18162.0
2015-10-06 12:45:00,92.06,92.17,91.91,91.97,11849.0,84.6874,84.7886,84.5494,84.6046,11849.0
2015-10-06 12:50:00,91.98,92.18,91.9,92.11,17207.0,84.6138,84.7978,84.5402,84.7334,17207.0
2015-10-06 12:55:00,92.15,92.44,92.1,92.38,5615.0,84.7702,85.037,84.7242,84.9818,5615.0
2015-10-06 13:00:00,92.45,92.61,92.41,92.47,4500.0,85.0462,85.1933,85.0094,85.0645,4500.0
2015-10-06 13:05:00,92.44,92.58,92.42,92.48,4000.0,85.037,85.1657,85.0186,85.0737,4000.0
2015-10-06 13:10:00,92.49,92.64,92.36,92.62,9725.0,85.0829,85.2209,84.9634,85.2025,9725.0
2015-10-06 13:15:00,92.6,92.8,92.43,92.47,17066.0,85.1841,85.3681,85.0278,85.0645,17066.0
2015-10-06 13:20:00,92.43,92.58,92.43,92.58,5319.0,85.0278,85.1657,85.0278,85.1657,5319.0
2015-10-06 13:25:00,92.53,92.63,92.46,92.5,9656.0,85.1197,85.2117,85.0553,85.0921,9656.0
2015-10-06 13:30:00,92.5,92.56,92.36,92.49,13400.0,85.0921,85.1473,84.9634,85.0829,13400.0
2015-10-06 13:35:00,92.53,92.79,92.5,92.79,20100.0,85.1197,85.3589,85.0921,85.3589,20100.0
2015-10-06 13:40:00,92.77,92.79,92.53,92.55,11252.0,85.3405,85.3589,85.1197,85.1381,11252.0
2015-10-06 13:45:00,92.51,92.53,92.27,92.3,8732.0,85.1013,85.1197,84.8806,84.9082,8732.0
2015-10-06 13:50:00,92.3,92.34,92.08,92.32,9182.0,84.9082,84.945,84.7058,84.9266,9182.0
2015-10-06 13:55:00,92.32,92.58,92.24,92.58,8750.0,84.9266,85.1657,84.853,85.1657,8750.0
2015-10-06 14:00:00,92.57,92.64,92.41,92.46,8353.0,85.1565,85.2209,85.0094,85.0553,8353.0
2015-10-06 14:05:00,92.41,92.42,92.22,92.23,8213.0,85.0094,85.0186,84.8346,84.8438,8213.0
2015-10-06 14:10:00,92.25,92.59,92.25,92.57,14010.0,84.8622,85.1749,84.8622,85.1565,14010.0
2015-10-06 14:15:00,92.59,92.84,92.54,92.66,12708.0,85.1749,85.4049,85.1289,85.2393,12708.0
2015-10-06 14:20:00,92.67,92.67,92.5,92.57,11062.0,85.2485,85.2485,85.0921,85.1565,11062.0
2015-10-06 14:25:00,92.54,92.66,92.37,92.64,10369.0,85.1289,85.2393,84.9726,85.2209,10369.0
2015-10-06 14:30:00,92.64,92.75,92.48,92.54,6450.0,85.2209,85.3221,85.0737,85.1289,6450.0
2015-10-06 14:35:00,92.54,92.56,92.37,92.44,5717.0,85.1289,85.1473,84.9726,85.037,5717.0
2015-10-06 14:40:00,92.39,92.52,92.25,92.36,15080.0,84.991,85.1105,84.8622,84.9634,15080.0
2015-10-06 14:45:00,92.37,92.53,92.25,92.49,7712.0,84.9726,85.1197,84.8622,85.0829,7712.0
2015-10-06 14:50:00,92.51,92.62,92.35,92.37,10832.0,85.1013,85.2025,84.9542,84.9726,10832.0
2015-10-06 14:55:00,92.37,92.37,92.04,92.04,12225.0,84.9726,84.9726,84.669,84.669,12225.0
2015-10-06 15:00:00,92.1,92.38,91.99,92.34,19564.0,84.7242,84.9818,84.623,84.945,19564.0
2015-10-06 15:05:00,92.3,92.47,92.24,92.45,12392.0,84.9082,85.0645,84.853,85.0462,12392.0
2015-10-06 15:10:00,92.44,92.6,92.29,92.55,30592.0,85.037,85.1841,84.899,85.1381,30592.0
2015-10-06 15:15:00,92.54,92.91,92.46,92.84,19221.0,85.1289,85.4693,85.0553,85.4049,19221.0
2015-10-06 15:20:00,92.81,93.17,92.64,93.16,29886.0,85.3773,85.7085,85.2209,85.6993,29886.0
2015-10-06 15:25:00,93.16,93.2,93.0,93.06,21168.0,85.6993,85.7361,85.5521,85.6073,21168.0
2015-10-06 15:30:00,93.06,93.31,92.99,92.99,35894.0,85.6073,85.8373,85.5429,85.5429,35894.0
2015-10-06 15:35:00,92.99,93.18,92.97,93.1,34603.0,85.5429,85.7177,85.5245,85.6441,34603.0
2015-10-06 15:40:00,93.12,93.17,92.98,93.13,37548.0,85.6625,85.7085,85.5337,85.6717,37548.0
2015-10-06 15:45:00,93.13,93.23,93.04,93.04,47514.0,85.6717,85.7637,85.5889,85.5889,47514.0
2015-10-06 15:50:00,93.04,93.04,92.81,92.81,47681.0,85.5889,85.5889,85.3773,85.3773,47681.0
2015-10-06 15:55:00,92.83,93.0,92.65,92.96,108396.0,85.3957,85.5521,85.2301,85.5153,108396.0
2015-10-07 09:30:00,93.74,94.41,93.23,94.05,13351.0,86.2328,86.8492,85.7637,86.518,13351.0
2015-10-07 09:35:00,93.89,94.36,93.86,94.17,4973.0,86.3708,86.8032,86.3432,86.6284,4973.0
2015-10-07 09:40:00,93.99,93.99,93.48,93.49,3098.0,86.4628,86.4628,85.9937,86.0029,3098.0
2015-10-07 09:45:00,93.54,94.08,93.46,93.99,7072.0,86.0489,86.5456,85.9753,86.4628,7072.0
2015-10-07 09:50:00,93.93,94.25,93.93,94.08,6600.0,86.4076,86.702,86.4076,86.5456,6600.0
2015-10-07 09:55:00,94.06,94.09,93.93,93.97,8774.0,86.5272,86.5548,86.4076,86.4444,8774.0
2015-10-07 10:00:00,93.96,94.34,93.89,94.34,6950.0,86.4352,86.7848,86.3708,86.7848,6950.0
2015-10-07 10:05:00,94.33,94.39,94.13,94.39,16601.0,86.7756,86.8308,86.5916,86.8308,16601.0
2015-10-07 10:10:00,94.46,94.77,94.31,94.72,11059.0,86.8952,87.1804,86.7572,87.1344,11059.0
2015-10-07 10:15:00,94.69,94.84,94.6,94.68,16351.0,87.1068,87.2447,87.024,87.0976,16351.0
2015-10-07 10:20:00,94.62,94.97,94.6,94.86,16867.0,87.0424,87.3643,87.024,87.2631,16867.0
2015-10-07 10:25:00,94.79,95.07,94.77,94.96,12620.0,87.1988,87.4563,87.1804,87.3551,12620.0
2015-10-07 10:30:00,95.02,95.06,94.65,94.65,15088.0,87.4103,87.4471,87.07,87.07,15088.0
2015-10-07 10:35:00,94.53,94.75,94.38,94.54,5600.0,86.9596,87.162,86.8216,86.9688,5600.0
2015-10-07 10:40:00,94.47,94.48,93.96,94.28,10300.0,86.9044,86.9136,86.4352,86.7296,10300.0
2015-10-07 10:45:00,94.29,94.56,94.06,94.21,11420.0,86.7388,86.9872,86.5272,86.6652,11420.0
2015-10-07 10:50:00,94.16,94.43,94.13,94.33,4300.0,86.6192,86.8676,86.5916,86.7756,4300.0
2015-10-07 10:55:00,94.33,94.51,94.14,94.33,8556.0,86.7756,86.9412,86.6008,86.7756,8556.0
2015-10-07 11:00:00,94.32,94.33,93.92,94.24,4900.0,86.7664,86.7756,86.3984,86.6928,4900.0
2015-10-07 11:05:00,94.19,94.2,93.65,93.97,12066.0,86.6468,86.656,86.15,86.4444,12066.0
2015-10-07 11:10:00,93.99,94.01,93.77,93.97,13630.0,86.4628,86.4812,86.2604,86.4444,13630.0
2015-10-07 11:15:00,93.94,94.14,93.78,94.14,10854.0,86.4168,86.6008,86.2696,86.6008,10854.0
2015-10-07 11:20:00,94.18,94.18,93.92,93.95,19270.0,86.6376,86.6376,86.3984,86.426,19270.0
2015-10-07 11:25:00,93.88,93.95,93.46,93.51,17666.0,86.3616,86.426,85.9753,86.0213,17666.0
2015-10-07 11:30:00,93.5,94.03,93.25,93.91,33649.0,86.0121,86.4996,85.7821,86.3892,33649.0
2015-10-07 11:35:00,93.92,94.2,93.85,93.85,6225.0,86.3984,86.656,86.334,86.334,6225.0
2015-10-07 11:40:00,93.85,94.09,93.74,93.9,6801.0,86.334,86.5548,86.2328,86.38,6801.0
2015-10-07 11:45:00,93.84,94.04,93.75,93.79,9899.0,86.3248,86.5088,86.242,86.2788,9899.0
2015-10-07 11:50:00,93.79,94.19,93.79,94.18,5811.0,86.2788,86.6468,86.2788,86.6376,5811.0
2015-10-07 11:55:00,94.23,94.35,94.07,94.24,7000.0,86.6836,86.794,86.5364,86.6928,7000.0
2015-10-07 12:00:00,94.2,94.27,93.91,94.0,10699.0,86.656,86.7204,86.3892,86.472,10699.0
2015-10-07 12:05:00,94.11,94.25,93.81,93.82,6412.0,86.5732,86.702,86.2972,86.3064,6412.0
2015-10-07 12:10:00,93.77,94.21,93.76,93.89,6679.0,86.2604,86.6652,86.2512,86.3708,6679.0
2015-10-07 12:15:00,93.89,94.22,93.75,94.16,9606.0,86.3708,86.6744,86.242,86.6192,9606.0
2015-10-07 12:20:00,94.13,94.14,93.69,93.69,6144.0,86.5916,86.6008,86.1868,86.1868,6144.0
2015-10-07 12:25:00,93.62,93.62,93.25,93.31,6140.0,86.1225,86.1225,85.7821,85.8373,6140.0
2015-10-07 12:30:00,93.34,93.53,93.26,93.51,5200.0,85.8649,86.0397,85.7913,86.0213,5200.0
2015-10-07 12:35:00,93.43,93.56,93.29,93.3,5431.0,85.9477,86.0673,85.8189,85.8281,5431.0
2015-10-07 12:40:00,93.27,93.75,93.26,93.71,7650.0,85.8005,86.242,85.7913,86.2052,7650.0
2015-10-07 12:45:00,93.78,93.78,93.56,93.58,3900.0,86.2696,86.2696,86.0673,86.0857,3900.0
2015-10-07 12:50:00,93.57,93.69,93.5,93.63,5345.0,86.0765,86.1868,86.0121,86.1317,5345.0
2015-10-07 12:55:00,93.7,93.9,93.61,93.61,2450.0,86.196,86.38,86.1133,86.1133,2450.0
2015-10-07 13:00:00,93.67,93.94,93.66,93.81,6595.0,86.1684,86.4168,86.1592,86.2972,6595.0
2015-10-07 13:05:00,93.84,93.94,93.77,93.93,3109.0,86.3248,86.4168,86.2604,86.4076,3109.0
2015-10-07 13:10:00,94.11,94.22,94.04,94.1,2200.0,86.5732,86.6744,86.5088,86.564,2200.0
2015-10-07 13:15:00,94.17,94.21,93.94,93.98,2325.0,86.6284,86.6652,86.4168,86.4536,2325.0
2015-10-07 13:20:00,93.88,94.12,93.87,94.1,3500.0,86.3616,86.5824,86.3524,86.564,3500.0
2015-10-07 13:25:00,94.15,94.22,94.03,94.03,3351.0,86.61,86.6744,86.4996,86.4996,3351.0
2015-10-07 13:30:00,94.1,94.34,94.1,94.22,6272.0,86.564,86.7848,86.564,86.6744,6272.0
2015-10-07 13:35:00,94.19,94.38,94.19,94.3,4496.0,86.6468,86.8216,86.6468,86.748,4496.0
2015-10-07 13:40:00,94.26,94.41,94.26,94.41,3931.0,86.7112,86.8492,86.7112,86.8492,3931.0
2015-10-07 13:45:00,94.42,94.47,94.2,94.38,5346.0,86.8584,86.9044,86.656,86.8216,5346.0
2015-10-07 13:50:00,94.41,94.42,94.28,94.39,4016.0,86.8492,86.8584,86.7296,86.8308,4016.0
2015-10-07 13:55:00,94.43,94.67,94.42,94.47,3801.0,86.8676,87.0884,86.8584,86.9044,3801.0
2015-10-07 14:00:00,94.51,94.8,94.48,94.75,8912.0,86.9412,87.208,86.9136,87.162,8912.0
2015-10-07 14:05:00,94.76,94.9,94.7,94.8,19856.0,87.1712,87.2999,87.116,87.208,19856.0
2015-10-07 14:10:00,94.84,94.84,94.52,94.58,5061.0,87.2447,87.2447,86.9504,87.0056,5061.0
2015-10-07 14:15:00,94.63,94.74,94.61,94.62,3950.0,87.0516,87.1528,87.0332,87.0424,3950.0
2015-10-07 14:20:00,94.58,94.59,94.38,94.45,4947.0,87.0056,87.0148,86.8216,86.886,4947.0
2015-10-07 14:25:00,94.47,94.47,94.18,94.34,7536.0,86.9044,86.9044,86.6376,86.7848,7536.0
2015-10-07 14:30:00,94.42,94.5,94.08,94.08,5100.0,86.8584,86.932,86.5456,86.5456,5100.0
2015-10-07 14:35:00,94.12,94.2,93.97,94.16,6700.0,86.5824,86.656,86.4444,86.6192,6700.0
2015-10-07 14:40:00,94.16,94.24,94.01,94.01,7107.0,86.6192,86.6928,86.4812,86.4812,7107.0
2015-10-07 14:45:00,94.06,94.12,93.86,93.9,8800.0,86.5272,86.5824,86.3432,86.38,8800.0
2015-10-07 14:50:00,93.96,94.03,93.78,93.9,8299.0,86.4352,86.4996,86.2696,86.38,8299.0
2015-10-07 14:55:00,93.91,93.95,93.71,93.72,9556.0,86.3892,86.426,86.2052,86.2144,9556.0
2015-10-07 15:00:00,93.73,93.92,93.68,93.79,9692.0,86.2236,86.3984,86.1776,86.2788,9692.0
2015-10-07 15:05:00,93.84,93.94,93.71,93.71,17747.0,86.3248,86.4168,86.2052,86.2052,17747.0
2015-10-07 15:10:00,93.77,93.94,93.77,93.86,14026.0,86.2604,86.4168,86.2604,86.3432,14026.0
2015-10-07 15:15:00,93.88,94.21,93.78,94.11,12538.0,86.3616,86.6652,86.2696,86.5732,12538.0
2015-10-07 15:20:00,94.05,94.14,93.96,93.99,8650.0,86.518,86.6008,86.4352,86.4628,8650.0
2015-10-07 15:25:00,93.98,94.02,93.76,93.85,32443.0,86.4536,86.4904,86.2512,86.334,32443.0
2015-10-07 15:30:00,93.89,94.05,93.89,93.97,23613.0,86.3708,86.518,86.3708,86.4444,23613.0
2015-10-07 15:35:00,93.96,94.13,93.96,94.05,13331.0,86.4352,86.5916,86.4352,86.518,13331.0
2015-10-07 15:40:00,94.03,94.1,93.93,94.03,19716.0,86.4996,86.564,86.4076,86.4996,19716.0
2015-10-07 15:45:00,94.0,94.03,93.8,93.93,42879.0,86.472,86.4996,86.288,86.4076,42879.0
2015-10-07 15:50:00,93.93,94.13,93.88,94.09,49755.0,86.4076,86.5916,86.3616,86.5548,49755.0
2015-10-07 15:55:00,94.08,94.45,94.07,94.42,146227.0,86.5456,86.886,86.5364,86.8584,146227.0
2015-10-08 09:30:00,93.96,94.53,93.78,93.99,11730.0,86.4352,86.9596,86.2696,86.4628,11730.0
2015-10-08 09:35:00,93.98,94.1,93.41,93.41,4290.0,86.4536,86.564,85.9293,85.9293,4290.0
2015-10-08 09:40:00,93.35,93.62,93.22,93.62,3600.0,85.8741,86.1225,85.7545,86.1225,3600.0
2015-10-08 09:45:00,93.6,94.04,93.46,94.04,3359.0,86.1041,86.5088,85.9753,86.5088,3359.0
2015-10-08 09:50:00,94.04,94.14,93.88,93.97,2400.0,86.5088,86.6008,86.3616,86.4444,2400.0
2015-10-08 09:55:00,93.98,94.2,93.88,94.18,2100.0,86.4536,86.656,86.3616,86.6376,2100.0
2015-10-08 10:00:00,94.17,94.46,94.17,94.46,6150.0,86.6284,86.8952,86.6284,86.8952,6150.0
2015-10-08 10:05:00,94.48,94.76,94.42,94.75,5943.0,86.9136,87.1712,86.8584,87.162,5943.0
2015-10-08 10:10:00,94.76,94.88,94.57,94.88,11600.0,87.1712,87.2815,86.9964,87.2815,11600.0
2015-10-08 10:15:00,94.81,94.82,94.53,94.53,10508.0,87.2171,87.2263,86.9596,86.9596,10508.0
2015-10-08 10:20:00,94.48,94.73,94.29,94.73,7902.0,86.9136,87.1436,86.7388,87.1436,7902.0
2015-10-08 10:25:00,94.74,95.02,94.73,94.85,12743.0,87.1528,87.4103,87.1436,87.2539,12743.0
2015-10-08 10:30:00,94.93,95.15,94.93,95.1,14936.0,87.3275,87.5299,87.3275,87.4839,14936.0
2015-10-08 10:35:00,95.16,95.34,95.14,95.34,24589.0,87.5391,87.7047,87.5207,87.7047,24589.0
2015-10-08 10:40:00,95.35,95.49,95.23,95.37,22193.0,87.7139,87.8427,87.6035,87.7323,22193.0
2015-10-08 10:45:00,95.38,95.47,94.74,94.86,12410.0,87.7415,87.8243,87.1528,87.2631,12410.0
2015-10-08 10:50:00,94.9,95.09,94.88,94.88,5517.0,87.2999,87.4747,87.2815,87.2815,5517.0
2015-10-08 10:55:00,94.98,95.11,94.8,95.01,8000.0,87.3735,87.4931,87.208,87.4011,8000.0
2015-10-08 11:00:00,94.96,95.18,94.81,94.81,11937.0,87.3551,87.5575,87.2171,87.2171,11937.0
2015-10-08 11:05:00,94.81,94.85,94.46,94.65,9754.0,87.2171,87.2539,86.8952,87.07,9754.0
2015-10-08 11:10:00,94.67,94.67,94.27,94.27,4829.0,87.0884,87.0884,86.7204,86.7204,4829.0
2015-10-08 11:15:00,94.19,94.39,94.19,94.34,4500.0,86.6468,86.8308,86.6468,86.7848,4500.0
2015-10-08 11:20:00,94.37,94.77,94.35,94.56,5600.0,86.8124,87.1804,86.794,86.9872,5600.0
2015-10-08 11:25:00,94.56,94.77,94.56,94.77,4546.0,86.9872,87.1804,86.9872,87.1804,4546.0
2015-10-08 11:30:00,94.77,95.06,94.72,94.93,6494.0,87.1804,87.4471,87.1344,87.3275,6494.0
2015-10-08 11:35:00,94.89,94.91,94.68,94.68,3800.0,87.2907,87.3091,87.0976,87.0976,3800.0
2015-10-08 11:40:00,94.73,94.97,94.73,94.79,5338.0,87.1436,87.3643,87.1436,87.1988,5338.0
2015-10-08 11:45:00,94.87,94.89,94.75,94.76,4056.0,87.2723,87.2907,87.162,87.1712,4056.0
2015-10-08 11:50:00,94.75,94.93,94.74,94.89,20178.0,87.162,87.3275,87.1528,87.2907,20178.0
2015-10-08 11:55:00,94.76,94.8,94.63,94.71,7359.0,87.1712,87.208,87.0516,87.1252,7359.0
2015-10-08 12:00:00,94.65,94.76,94.64,94.76,4100.0,87.07,87.1712,87.0608,87.1712,4100.0
2015-10-08 12:05:00,94.77,94.78,94.46,94.57,6900.0,87.1804,87.1896,86.8952,86.9964,6900.0
2015-10-08 12:10:00,94.49,94.55,94.41,94.46,9252.0,86.9228,86.978,86.8492,86.8952,9252.0
2015-10-08 12:15:00,94.48,94.57,94.41,94.41,6445.0,86.9136,86.9964,86.8492,86.8492,6445.0
2015-10-08 12:20:00,94.36,94.39,94.15,94.15,5940.0,86.8032,86.8308,86.61,86.61,5940.0
2015-10-08 12:25:00,94.14,94.16,93.86,93.86,2564.0,86.6008,86.6192,86.3432,86.3432,2564.0
2015-10-08 12:30:00,93.92,94.07,93.82,94.07,13310.0,86.3984,86.5364,86.3064,86.5364,13310.0
2015-10-08 12:35:00,94.08,94.21,94.02,94.06,10785.0,86.5456,86.6652,86.4904,86.5272,10785.0
2015-10-08 12:40:00,94.08,94.23,94.05,94.15,6850.0,86.5456,86.6836,86.518,86.61,6850.0
2015-10-08 12:45:00,94.07,94.15,93.63,93.67,8564.0,86.5364,86.61,86.1317,86.1684,8564.0
2015-10-08 12:50:00,93.59,93.88,93.51,93.78,11272.0,86.0949,86.3616,86.0213,86.2696,11272.0
2015-10-08 12:55:00,93.72,94.04,93.72,93.92,18738.0,86.2144,86.5088,86.2144,86.3984,18738.0
2015-10-08 13:00:00,93.92,94.04,93.87,93.96,4800.0,86.3984,86.5088,86.3524,86.4352,4800.0
2015-10-08 13:05:00,93.93,94.12,93.83,94.05,8800.0,86.4076,86.5824,86.3156,86.518,8800.0
2015-10-08 13:10:00,94.05,94.19,94.02,94.11,4000.0,86.518,86.6468,86.4904,86.5732,4000.0
2015-10-08 13:15:00,94.07,94.39,94.07,94.34,4500.0,86.5364,86.8308,86.5364,86.7848,4500.0
2015-10-08 13:20:00,94.28,94.48,94.28,94.44,3300.0,86.7296,86.9136,86.7296,86.8768,3300.0
2015-10-08 13:25:00,94.5,94.54,94.42,94.49,3100.0,86.932,86.9688,86.8584,86.9228,3100.0
2015-10-08 13:30:00,94.51,94.57,94.44,94.54,5600.0,86.9412,86.9964,86.8768,86.9688,5600.0
2015-10-08 13:35:00,94.51,94.58,94.42,94.51,3500.0,86.9412,87.0056,86.8584,86.9412,3500.0
2015-10-08 13:40:00,94.55,94.59,94.48,94.54,7000.0,86.978,87.0148,86.9136,86.9688,7000.0
2015-10-08 13:45:00,94.54,94.68,94.52,94.6,6871.0,86.9688,87.0976,86.9504,87.024,6871.0
2015-10-08 13:50:00,94.62,94.85,94.57,94.77,5590.0,87.0424,87.2539,86.9964,87.1804,5590.0
2015-10-08 13:55:00,94.79,94.98,94.78,94.87,4201.0,87.1988,87.3735,87.1896,87.2723,4201.0
2015-10-08 14:00:00,94.79,95.33,94.78,95.16,15285.0,87.1988,87.6955,87.1896,87.5391,15285.0
2015-10-08 14:05:00,95.17,95.18,94.84,95.04,18650.0,87.5483,87.5575,87.2447,87.4287,18650.0
2015-10-08 14:10:00,95.08,95.24,94.86,94.96,10581.0,87.4655,87.6127,87.2631,87.3551,10581.0
2015-10-08 14:15:00,94.96,95.18,94.81,95.03,4400.0,87.3551,87.5575,87.2171,87.4195,4400.0
2015-10-08 14:20:00,95.07,95.17,94.92,95.17,4900.0,87.4563,87.5483,87.3183,87.5483,4900.0
2015-10-08 14:25:00,95.17,95.18,94.95,95.15,2650.0,87.5483,87.5575,87.3459,87.5299,2650.0
2015-10-08 14:30:00,95.22,95.32,95.13,95.24,4720.0,87.5943,87.6863,87.5115,87.6127,4720.0
2015-10-08 14:35:00,95.31,95.33,95.07,95.32,4200.0,87.6771,87.6955,87.4563,87.6863,4200.0
2015-10-08 14:40:00,95.32,95.57,95.32,95.45,5662.0,87.6863,87.9163,87.6863,87.8059,5662.0
2015-10-08 14:45:00,95.37,95.48,95.33,95.45,5240.0,87.7323,87.8335,87.6955,87.8059,5240.0
2015-10-08 14:50:00,95.45,95.61,95.42,95.61,16426.0,87.8059,87.9531,87.7783,87.9531,16426.0
2015-10-08 14:55:00,95.65,95.89,95.54,95.73,7364.0,87.9899,88.2107,87.8887,88.0635,7364.0
2015-10-08 15:00:00,95.74,96.03,95.74,95.93,9900.0,88.0727,88.3394,88.0727,88.2475,9900.0
2015-10-08 15:05:00,95.99,96.01,95.85,95.99,6872.0,88.3026,88.321,88.1739,88.3026,6872.0
2015-10-08 15:10:00,95.91,96.05,95.8,95.95,5055.0,88.2291,88.3578,88.1279,88.2659,5055.0
2015-10-08 15:15:00,96.01,96.03,95.87,95.9,6386.0,88.321,88.3394,88.1923,88.2199,6386.0
2015-10-08 15:20:00,95.89,96.03,95.67,95.68,4808.0,88.2107,88.3394,88.0083,88.0175,4808.0
2015-10-08 15:25:00,95.74,95.84,95.58,95.79,10005.0,88.0727,88.1647,87.9255,88.1187,10005.0
2015-10-08 15:30:00,95.8,95.96,95.77,95.77,27747.0,88.1279,88.2751,88.1003,88.1003,27747.0
2015-10-08 15:35:00,95.76,95.8,95.52,95.6,7682.0,88.0911,88.1279,87.8703,87.9439,7682.0
2015-10-08 15:40:00,95.6,95.76,95.56,95.56,29113.0,87.9439,88.0911,87.9071,87.9071,29113.0
2015-10-08 15:45:00,95.6,95.6,95.46,95.47,41858.0,87.9439,87.9439,87.8151,87.8243,41858.0
2015-10-08 15:50:00,95.47,95.47,95.39,95.41,50369.0,87.8243,87.8243,87.7507,87.7691,50369.0
2015-10-08 15:55:00,95.4,95.48,95.37,95.45,82990.0,87.7599,87.8335,87.7323,87.8059,82990.0
2015-10-09 09:30:00,95.66,95.9,95.1,95.62,13250.0,87.9991,88.2199,87.4839,87.9623,13250.0
2015-10-09 09:35:00,95.64,95.85,95.44,95.79,6915.0,87.9807,88.1739,87.7967,88.1187,6915.0
2015-10-09 09:40:00,95.8,96.0,95.78,95.92,18154.0,88.1279,88.3118,88.1095,88.2383,18154.0
2015-10-09 09:45:00,95.85,95.92,95.76,95.77,10936.0,88.1739,88.2383,88.0911,88.1003,10936.0
2015-10-09 09:50:00,95.81,95.81,95.43,95.47,7100.0,88.1371,88.1371,87.7875,87.8243,7100.0
2015-10-09 09:55:00,95.48,95.5,95.24,95.26,3400.0,87.8335,87.8519,87.6127,87.6311,3400.0
2015-10-09 10:00:00,95.32,95.61,95.32,95.53,9844.0,87.6863,87.9531,87.6863,87.8795,9844.0
2015-10-09 10:05:00,95.6,95.6,95.06,95.23,40734.0,87.9439,87.9439,87.4471,87.6035,40734.0
2015-10-09 10:10:00,95.11,95.22,95.05,95.17,10592.0,87.4931,87.5943,87.4379,87.5483,10592.0
2015-10-09 10:15:00,95.13,95.33,95.08,95.26,6238.0,87.5115,87.6955,87.4655,87.6311,6238.0
2015-10-09 10:20:00,95.32,95.44,95.22,95.39,19552.0,87.6863,87.7967,87.5943,87.7507,19552.0
2015-10-09 10:25:00,95.36,95.61,95.33,95.45,13427.0,87.7231,87.9531,87.6955,87.8059,13427.0
2015-10-09 10:30:00,95.41,95.7,95.39,95.6,5782.0,87.7691,88.0359,87.7507,87.9439,5782.0
2015-10-09 10:35:00,95.67,95.72,95.48,95.56,9350.0,88.0083,88.0543,87.8335,87.9071,9350.0
2015-10-09 10:40:00,95.57,95.75,95.55,95.75,8704.0,87.9163,88.0819,87.8979,88.0819,8704.0
2015-10-09 10:45:00,95.7,95.72,95.5,95.55,10052.0,88.0359,88.0543,87.8519,87.8979,10052.0
2015-10-09 10:50:00,95.5,95.56,95.35,95.47,8124.0,87.8519,87.9071,87.7139,87.8243,8124.0
2015-10-09 10:55:00,95.46,95.7,95.43,95.7,11505.0,87.8151,88.0359,87.7875,88.0359,11505.0
2015-10-09 11:00:00,95.7,95.7,95.52,95.55,35430.0,88.0359,88.0359,87.8703,87.8979,35430.0
2015-10-09 11:05:00,95.54,95.54,95.39,95.5,24008.0,87.8887,87.8887,87.7507,87.8519,24008.0
2015-10-09 11:10:00,95.57,95.69,95.42,95.42,7145.0,87.9163,88.0267,87.7783,87.7783,7145.0
2015-10-09 11:15:00,95.42,95.5,95.31,95.36,14922.0,87.7783,87.8519,87.6771,87.7231,14922.0
2015-10-09 11:20:00,95.37,95.42,95.2,95.28,3424.0,87.7323,87.7783,87.5759,87.6495,3424.0
2015-10-09 11:25:00,95.27,95.7,95.27,95.64,11220.0,87.6403,88.0359,87.6403,87.9807,11220.0
2015-10-09 11:30:00,95.68,95.68,95.51,95.59,3400.0,88.0175,88.0175,87.8611,87.9347,3400.0
2015-10-09 11:35:00,95.61,95.72,95.48,95.68,10125.0,87.9531,88.0543,87.8335,88.0175,10125.0
2015-10-09 11:40:00,95.69,95.7,95.48,95.59,4863.0,88.0267,88.0359,87.8335,87.9347,4863.0
2015-10-09 11:45:00,95.54,95.64,95.5,95.56,30300.0,87.8887,87.9807,87.8519,87.9071,30300.0
2015-10-09 11:50:00,95.59,95.67,95.48,95.48,3553.0,87.9347,88.0083,87.8335,87.8335,3553.0
2015-10-09 11:55:00,95.44,95.66,95.44,95.65,2809.0,87.7967,87.9991,87.7967,87.9899,2809.0
2015-10-09 12:00:00,95.56,95.75,95.56,95.69,7953.0,87.9071,88.0819,87.9071,88.0267,7953.0
2015-10-09 12:05:00,95.7,95.71,95.49,95.55,34834.0,88.0359,88.0451,87.8427,87.8979,34834.0
2015-10-09 12:10:00,95.5,95.56,95.35,95.39,5600.0,87.8519,87.9071,87.7139,87.7507,5600.0
2015-10-09 12:15:00,95.33,95.38,95.16,95.2,2681.0,87.6955,87.7415,87.5391,87.5759,2681.0
2015-10-09 12:20:00,95.21,95.32,95.21,95.23,2472.0,87.5851,87.6863,87.5851,87.6035,2472.0
2015-10-09 12:25:00,95.31,95.31,95.19,95.27,2306.0,87.6771,87.6771,87.5667,87.6403,2306.0
2015-10-09 12:30:00,95.24,95.24,95.0,95.07,2536.0,87.6127,87.6127,87.3919,87.4563,2536.0
2015-10-09 12:35:00,95.09,95.09,95.06,95.08,1700.0,87.4747,87.4747,87.4471,87.4655,1700.0
2015-10-09 12:40:00,95.09,95.09,94.9,94.98,2624.0,87.4747,87.4747,87.2999,87.3735,2624.0
2015-10-09 12:45:00,94.83,95.05,94.83,95.05,1475.0,87.2355,87.4379,87.2355,87.4379,1475.0
2015-10-09 12:50:00,95.1,95.15,95.08,95.14,2361.0,87.4839,87.5299,87.4655,87.5207,2361.0
2015-10-09 12:55:00,95.19,95.25,95.08,95.11,3433.0,87.5667,87.6219,87.4655,87.4931,3433.0
2015-10-09 13:00:00,95.1,95.24,95.1,95.21,2300.0,87.4839,87.6127,87.4839,87.5851,2300.0
2015-10-09 13:05:00,95.26,95.26,94.99,95.05,6065.0,87.6311,87.6311,87.3827,87.4379,6065.0
2015-10-09 13:10:00,95.01,95.15,94.93,95.07,2500.0,87.4011,87.5299,87.3275,87.4563,2500.0
2015-10-09 13:15:00,95.1,95.15,95.05,95.06,1400.0,87.4839,87.5299,87.4379,87.4471,1400.0
2015-10-09 13:20:00,95.07,95.19,95.07,95.18,1771.0,87.4563,87.5667,87.4563,87.5575,1771.0
2015-10-09 13:25:00,95.19,95.2,95.1,95.12,2100.0,87.5667,87.5759,87.4839,87.5023,2100.0
2015-10-09 13:30:00,95.06,95.12,95.06,95.09,1600.0,87.4471,87.5023,87.4471,87.4747,1600.0
2015-10-09 13:35:00,95.03,95.11,94.96,95.08,2050.0,87.4195,87.4931,87.3551,87.4655,2050.0
2015-10-09 13:40:00,95.09,95.11,95.02,95.11,1900.0,87.4747,87.4931,87.4103,87.4931,1900.0
2015-10-09 13:45:00,95.11,95.19,95.11,95.12,2306.0,87.4931,87.5667,87.4931,87.5023,2306.0
2015-10-09 13:50:00,95.1,95.17,95.1,95.16,2831.0,87.4839,87.5483,87.4839,87.5391,2831.0
2015-10-09 13:55:00,95.15,95.21,95.09,95.09,1500.0,87.5299,87.5851,87.4747,87.4747,1500.0
2015-10-09 14:00:00,95.11,95.11,95.03,95.04,4500.0,87.4931,87.4931,87.4195,87.4287,4500.0
2015-10-09 14:05:00,95.04,95.04,94.88,94.9,9600.0,87.4287,87.4287,87.2815,87.2999,9600.0
2015-10-09 14:10:00,94.94,95.01,94.94,95.01,2976.0,87.3367,87.4011,87.3367,87.4011,2976.0
2015-10-09 14:15:00,95.01,95.01,94.76,94.76,3600.0,87.4011,87.4011,87.1712,87.1712,3600.0
2015-10-09 14:20:00,94.8,94.86,94.67,94.72,4896.0,87.208,87.2631,87.0884,87.1344,4896.0
2015-10-09 14:25:00,94.73,94.93,94.72,94.93,3631.0,87.1436,87.3275,87.1344,87.3275,3631.0
2015-10-09 14:30:00,94.98,94.98,94.85,94.87,6346.0,87.3735,87.3735,87.2539,87.2723,6346.0
2015-10-09 14:35:00,94.86,94.97,94.81,94.96,5600.0,87.2631,87.3643,87.2171,87.3551,5600.0
2015-10-09 14:40:00,94.93,94.98,94.9,94.92,4979.0,87.3275,87.3735,87.2999,87.3183,4979.0
2015-10-09 14:45:00,94.93,95.01,94.92,95.01,7340.0,87.3275,87.4011,87.3183,87.4011,7340.0
2015-10-09 14:50:00,95.04,95.04,94.85,94.86,19344.0,87.4287,87.4287,87.2539,87.2631,19344.0
2015-10-09 14:55:00,94.83,94.92,94.82,94.87,13231.0,87.2355,87.3183,87.2263,87.2723,13231.0
2015-10-09 15:00:00,94.9,94.98,94.79,94.96,44751.0,87.2999,87.3735,87.1988,87.3551,44751.0
2015-10-09 15:05:00,94.92,95.03,94.92,94.97,9050.0,87.3183,87.4195,87.3183,87.3643,9050.0
2015-10-09 15:10:00,95.01,95.03,94.86,94.96,14133.0,87.4011,87.4195,87.2631,87.3551,14133.0
2015-10-09 15:15:00,94.98,95.02,94.86,94.86,10028.0,87.3735,87.4103,87.2631,87.2631,10028.0
2015-10-09 15:20:00,94.86,95.02,94.86,94.96,8894.0,87.2631,87.4103,87.2631,87.3551,8894.0
2015-10-09 15:25:00,94.96,95.01,94.9,94.98,11300.0,87.3551,87.4011,87.2999,87.3735,11300.0
2015-10-09 15:30:00,94.96,95.04,94.93,94.98,40912.0,87.3551,87.4287,87.3275,87.3735,40912.0
2015-10-09 15:35:00,94.98,95.01,94.89,94.9,18518.0,87.3735,87.4011,87.2907,87.2999,18518.0
2015-10-09 15:40:00,94.88,94.92,94.8,94.89,18240.0,87.2815,87.3183,87.208,87.2907,18240.0
2015-10-09 15:45:00,94.97,95.01,94.88,94.9,31718.0,87.3643,87.4011,87.2815,87.2999,31718.0
2015-10-09 15:50:00,94.9,94.95,94.87,94.93,36643.0,87.2999,87.3459,87.2723,87.3275,36643.0
2015-10-09 15:55:00,94.94,94.96,94.83,94.88,73194.0,87.3367,87.3551,87.2355,87.2815,73194.0
2015-10-12 09:30:00,94.92,95.56,94.92,95.02,4086.0,87.3183,87.9071,87.3183,87.4103,4086.0
2015-10-12 09:35:00,95.39,95.39,94.42,94.97,4039.0,87.7507,87.7507,86.8584,87.3643,4039.0
2015-10-12 09:40:00,94.97,95.13,94.96,95.13,500.0,87.3643,87.5115,87.3551,87.5115,500.0
2015-10-12 09:45:00,95.15,95.16,94.82,94.94,5202.0,87.5299,87.5391,87.2263,87.3367,5202.0
2015-10-12 09:50:00,94.84,94.85,94.62,94.65,2400.0,87.2447,87.2539,87.0424,87.07,2400.0
2015-10-12 09:55:00,94.71,94.87,94.58,94.78,1800.0,87.1252,87.2723,87.0056,87.1896,1800.0
2015-10-12 10:00:00,94.78,95.02,94.76,95.02,6406.0,87.1896,87.4103,87.1712,87.4103,6406.0
2015-10-12 10:05:00,94.95,95.02,94.9,95.0,2360.0,87.3459,87.4103,87.2999,87.3919,2360.0
2015-10-12 10:10:00,95.0,95.01,94.92,94.95,4300.0,87.3919,87.4011,87.3183,87.3459,4300.0
2015-10-12 10:15:00,95.01,95.01,94.5,94.62,4900.0,87.4011,87.4011,86.932,87.0424,4900.0
2015-10-12 10:20:00,94.66,94.68,94.47,94.49,1630.0,87.0792,87.0976,86.9044,86.9228,1630.0
2015-10-12 10:25:00,94.45,94.6,94.41,94.59,10644.0,86.886,87.024,86.8492,87.0148,10644.0
2015-10-12 10:30:00,94.67,94.87,94.63,94.86,6891.0,87.0884,87.2723,87.0516,87.2631,6891.0
2015-10-12 10:35:00,94.81,94.9,94.38,94.46,29023.0,87.2171,87.2999,86.8216,86.8952,29023.0
2015-10-12 10:40:00,94.47,94.53,94.33,94.48,5900.0,86.9044,86.9596,86.7756,86.9136,5900.0
2015-10-12 10:45:00,94.5,94.61,94.32,94.61,3277.0,86.932,87.0332,86.7664,87.0332,3277.0
2015-10-12 10:50:00,94.68,94.68,94.41,94.41,1500.0,87.0976,87.0976,86.8492,86.8492,1500.0
2015-10-12 10:55:00,94.41,94.49,94.33,94.35,1300.0,86.8492,86.9228,86.7756,86.794,1300.0
2015-10-12 11:00:00,94.38,94.61,94.38,94.38,8500.0,86.8216,87.0332,86.8216,86.8216,8500.0
2015-10-12 11:05:00,94.42,94.55,94.36,94.4,6700.0,86.8584,86.978,86.8032,86.84,6700.0
2015-10-12 11:10:00,94.37,94.41,94.23,94.3,1700.0,86.8124,86.8492,86.6836,86.748,1700.0
2015-10-12 11:15:00,94.36,94.36,94.24,94.32,9740.0,86.8032,86.8032,86.6928,86.7664,9740.0
2015-10-12 11:20:00,94.37,94.5,94.35,94.5,1700.0,86.8124,86.932,86.794,86.932,1700.0
2015-10-12 11:25:00,94.53,94.55,94.38,94.38,2200.0,86.9596,86.978,86.8216,86.8216,2200.0
2015-10-12 11:30:00,94.41,94.59,94.4,94.42,3132.0,86.8492,87.0148,86.84,86.8584,3132.0
2015-10-12 11:35:00,94.43,94.49,94.37,94.49,3103.0,86.8676,86.9228,86.8124,86.9228,3103.0
2015-10-12 11:40:00,94.4,94.72,94.35,94.56,11321.0,86.84,87.1344,86.794,86.9872,11321.0
2015-10-12 11:45:00,94.57,94.57,94.36,94.4,4200.0,86.9964,86.9964,86.8032,86.84,4200.0
2015-10-12 11:50:00,94.49,94.49,94.34,94.39,3300.0,86.9228,86.9228,86.7848,86.8308,3300.0
2015-10-12 11:55:00,94.44,94.47,94.3,94.44,6850.0,86.8768,86.9044,86.748,86.8768,6850.0
2015-10-12 12:00:00,94.45,94.64,94.4,94.63,12009.0,86.886,87.0608,86.84,87.0516,12009.0
2015-10-12 12:05:00,94.58,94.59,94.5,94.59,3987.0,87.0056,87.0148,86.932,87.0148,3987.0
2015-10-12 12:10:00,94.65,94.72,94.64,94.7,18195.0,87.07,87.1344,87.0608,87.116,18195.0
2015-10-12 12:15:00,94.7,94.72,94.59,94.64,5700.0,87.116,87.1344,87.0148,87.0608,5700.0
2015-10-12 12:20:00,94.54,94.58,94.54,94.58,810.0,86.9688,87.0056,86.9688,87.0056,810.0
2015-10-12 12:25:00,94.55,94.71,94.52,94.71,3729.0,86.978,87.1252,86.9504,87.1252,3729.0
2015-10-12 12:30:00,94.72,94.74,94.52,94.53,4682.0,87.1344,87.1528,86.9504,86.9596,4682.0
2015-10-12 12:35:00,94.52,94.6,94.45,94.6,2406.0,86.9504,87.024,86.886,87.024,2406.0
2015-10-12 12:40:00,94.55,94.58,94.44,94.5,1500.0,86.978,87.0056,86.8768,86.932,1500.0
2015-10-12 12:45:00,94.52,94.6,94.46,94.46,3200.0,86.9504,87.024,86.8952,86.8952,3200.0
2015-10-12 12:50:00,94.45,94.73,94.45,94.73,3278.0,86.886,87.1436,86.886,87.1436,3278.0
2015-10-12 12:55:00,94.74,94.74,94.64,94.71,1600.0,87.1528,87.1528,87.0608,87.1252,1600.0
2015-10-12 13:00:00,94.67,94.7,94.47,94.47,3200.0,87.0884,87.116,86.9044,86.9044,3200.0
2015-10-12 13:05:00,94.53,94.59,94.47,94.53,1300.0,86.9596,87.0148,86.9044,86.9596,1300.0
2015-10-12 13:10:00,94.47,94.56,94.43,94.43,11200.0,86.9044,86.9872,86.8676,86.8676,11200.0
2015-10-12 13:15:00,94.49,94.53,94.49,94.53,1500.0,86.9228,86.9596,86.9228,86.9596,1500.0
2015-10-12 13:20:00,94.55,94.64,94.54,94.61,2565.0,86.978,87.0608,86.9688,87.0332,2565.0
2015-10-12 13:25:00,94.67,94.67,94.57,94.59,3300.0,87.0884,87.0884,86.9964,87.0148,3300.0
2015-10-12 13:30:00,94.65,94.77,94.65,94.67,11519.0,87.07,87.1804,87.07,87.0884,11519.0
2015-10-12 13:35:00,94.73,94.76,94.66,94.73,5334.0,87.1436,87.1712,87.0792,87.1436,5334.0
2015-10-12 13:40:00,94.71,94.75,94.69,94.69,3500.0,87.1252,87.162,87.1068,87.1068,3500.0
2015-10-12 13:45:00,94.68,94.78,94.58,94.58,22653.0,87.0976,87.1896,87.0056,87.0056,22653.0
2015-10-12 13:50:00,94.66,94.72,94.52,94.52,2005.0,87.0792,87.1344,86.9504,86.9504,2005.0
2015-10-12 13:55:00,94.59,94.6,94.48,94.5,17430.0,87.0148,87.024,86.9136,86.932,17430.0
2015-10-12 14:00:00,94.48,94.67,94.48,94.64,3650.0,86.9136,87.0884,86.9136,87.0608,3650.0
2015-10-12 14:05:00,94.68,94.73,94.56,94.56,7706.0,87.0976,87.1436,86.9872,86.9872,7706.0
2015-10-12 14:10:00,94.61,94.61,94.55,94.57,1008.0,87.0332,87.0332,86.978,86.9964,1008.0
2015-10-12 14:15:00,94.51,94.6,94.47,94.49,4227.0,86.9412,87.024,86.9044,86.9228,4227.0
2015-10-12 14:20:00,94.52,94.63,94.46,94.47,3484.0,86.9504,87.0516,86.8952,86.9044,3484.0
2015-10-12 14:25:00,94.47,94.61,94.47,94.55,4600.0,86.9044,87.0332,86.9044,86.978,4600.0
2015-10-12 14:30:00,94.54,94.63,94.45,94.63,6067.0,86.9688,87.0516,86.886,87.0516,6067.0
2015-10-12 14:35:00,94.63,94.7,94.58,94.58,5971.0,87.0516,87.116,87.0056,87.0056,5971.0
2015-10-12 14:40:00,94.57,94.61,94.57,94.57,2253.0,86.9964,87.0332,86.9964,86.9964,2253.0
2015-10-12 14:45:00,94.59,94.64,94.54,94.55,8572.0,87.0148,87.0608,86.9688,86.978,8572.0
2015-10-12 14:50:00,94.55,94.65,94.51,94.54,4733.0,86.978,87.07,86.9412,86.9688,4733.0
2015-10-12 14:55:00,94.55,94.58,94.47,94.55,3700.0,86.978,87.0056,86.9044,86.978,3700.0
2015-10-12 15:00:00,94.56,94.64,94.5,94.5,6300.0,86.9872,87.0608,86.932,86.932,6300.0
2015-10-12 15:05:00,94.53,94.64,94.5,94.61,10100.0,86.9596,87.0608,86.932,87.0332,10100.0
2015-10-12 15:10:00,94.61,94.65,94.53,94.54,8163.0,87.0332,87.07,86.9596,86.9688,8163.0
2015-10-12 15:15:00,94.54,94.64,94.51,94.56,9580.0,86.9688,87.0608,86.9412,86.9872,9580.0
2015-10-12 15:20:00,94.55,94.61,94.53,94.61,7375.0,86.978,87.0332,86.9596,87.0332,7375.0
2015-10-12 15:25:00,94.63,94.63,94.51,94.51,14533.0,87.0516,87.0516,86.9412,86.9412,14533.0
2015-10-12 15:30:00,94.52,94.59,94.47,94.52,13696.0,86.9504,87.0148,86.9044,86.9504,13696.0
2015-10-12 15:35:00,94.55,94.56,94.22,94.31,42248.0,86.978,86.9872,86.6744,86.7572,42248.0
2015-10-12 15:40:00,94.34,94.34,94.26,94.34,17997.0,86.7848,86.7848,86.7112,86.7848,17997.0
2015-10-12 15:45:00,94.35,94.54,94.35,94.38,35362.0,86.794,86.9688,86.794,86.8216,35362.0
2015-10-12 15:50:00,94.38,94.44,94.2,94.23,41828.0,86.8216,86.8768,86.656,86.6836,41828.0
2015-10-12 15:55:00,94.23,94.25,94.17,94.2,48024.0,86.6836,86.702,86.6284,86.656,48024.0
2015-10-13 09:30:00,93.57,93.74,93.3,93.42,7619.0,86.0765,86.2328,85.8281,85.9385,7619.0
2015-10-13 09:35:00,93.43,94.07,93.43,93.95,3275.0,85.9477,86.5364,85.9477,86.426,3275.0
2015-10-13 09:40:00,93.92,93.99,93.7,93.99,2400.0,86.3984,86.4628,86.196,86.4628,2400.0
2015-10-13 09:45:00,94.21,94.48,94.06,94.34,17800.0,86.6652,86.9136,86.5272,86.7848,17800.0
2015-10-13 09:50:00,94.34,94.34,94.21,94.32,8427.0,86.7848,86.7848,86.6652,86.7664,8427.0
2015-10-13 09:55:00,94.32,94.35,94.14,94.31,8557.0,86.7664,86.794,86.6008,86.7572,8557.0
2015-10-13 10:00:00,94.42,94.48,94.11,94.11,13046.0,86.8584,86.9136,86.5732,86.5732,13046.0
2015-10-13 10:05:00,94.19,94.22,93.9,94.14,5759.0,86.6468,86.6744,86.38,86.6008,5759.0
2015-10-13 10:10:00,94.14,94.24,93.81,93.82,14435.0,86.6008,86.6928,86.2972,86.3064,14435.0
2015-10-13 10:15:00,93.9,94.02,93.84,93.84,4400.0,86.38,86.4904,86.3248,86.3248,4400.0
2015-10-13 10:20:00,93.86,94.0,93.69,93.69,5300.0,86.3432,86.472,86.1868,86.1868,5300.0
2015-10-13 10:25:00,93.7,93.96,93.68,93.9,3338.0,86.196,86.4352,86.1776,86.38,3338.0
2015-10-13 10:30:00,93.99,94.06,93.94,94.06,2323.0,86.4628,86.5272,86.4168,86.5272,2323.0
2015-10-13 10:35:00,94.11,94.22,93.78,93.88,6916.0,86.5732,86.6744,86.2696,86.3616,6916.0
2015-10-13 10:40:00,93.84,93.91,93.72,93.79,5622.0,86.3248,86.3892,86.2144,86.2788,5622.0
2015-10-13 10:45:00,93.82,93.85,93.45,93.47,4089.0,86.3064,86.334,85.9661,85.9845,4089.0
2015-10-13 10:50:00,93.44,93.59,93.32,93.35,72274.0,85.9569,86.0949,85.8465,85.8741,72274.0
2015-10-13 10:55:00,93.33,93.66,93.32,93.54,8244.0,85.8557,86.1592,85.8465,86.0489,8244.0
2015-10-13 11:00:00,93.49,93.56,93.43,93.56,6223.0,86.0029,86.0673,85.9477,86.0673,6223.0
2015-10-13 11:05:00,93.61,93.65,93.49,93.57,9384.0,86.1133,86.15,86.0029,86.0765,9384.0
2015-10-13 11:10:00,93.53,93.6,93.39,93.42,10406.0,86.0397,86.1041,85.9109,85.9385,10406.0
2015-10-13 11:15:00,93.4,93.5,93.38,93.41,15026.0,85.9201,86.0121,85.9017,85.9293,15026.0
2015-10-13 11:20:00,93.44,93.5,93.4,93.4,17050.0,85.9569,86.0121,85.9201,85.9201,17050.0
2015-10-13 11:25:00,93.41,93.44,93.3,93.3,3600.0,85.9293,85.9569,85.8281,85.8281,3600.0
2015-10-13 11:30:00,93.29,93.42,93.29,93.35,6850.0,85.8189,85.9385,85.8189,85.8741,6850.0
2015-10-13 11:35:00,93.35,93.42,93.3,93.35,5500.0,85.8741,85.9385,85.8281,85.8741,5500.0
2015-10-13 11:40:00,93.38,93.42,93.19,93.42,12916.0,85.9017,85.9385,85.7269,85.9385,12916.0
2015-10-13 11:45:00,93.43,93.47,93.33,93.39,16032.0,85.9477,85.9845,85.8557,85.9109,16032.0
2015-10-13 11:50:00,93.4,93.4,93.27,93.35,9903.0,85.9201,85.9201,85.8005,85.8741,9903.0
2015-10-13 11:55:00,93.34,93.41,93.28,93.33,6809.0,85.8649,85.9293,85.8097,85.8557,6809.0
2015-10-13 12:00:00,93.33,93.38,93.15,93.15,13850.0,85.8557,85.9017,85.6901,85.6901,13850.0
2015-10-13 12:05:00,93.13,93.17,93.01,93.01,8450.0,85.6717,85.7085,85.5613,85.5613,8450.0
2015-10-13 12:10:00,93.0,93.0,92.74,92.77,4220.0,85.5521,85.5521,85.3129,85.3405,4220.0
2015-10-13 12:15:00,92.76,92.8,92.73,92.74,2200.0,85.3313,85.3681,85.3037,85.3129,2200.0
2015-10-13 12:20:00,92.72,92.73,92.58,92.73,5550.0,85.2945,85.3037,85.1657,85.3037,5550.0
2015-10-13 12:25:00,92.75,92.84,92.66,92.73,4600.0,85.3221,85.4049,85.2393,85.3037,4600.0
2015-10-13 12:30:00,92.73,92.93,92.73,92.92,3948.0,85.3037,85.4877,85.3037,85.4785,3948.0
2015-10-13 12:35:00,92.92,92.97,92.88,92.92,1600.0,85.4785,85.5245,85.4417,85.4785,1600.0
2015-10-13 12:40:00,92.96,93.06,92.94,92.94,4400.0,85.5153,85.6073,85.4969,85.4969,4400.0
2015-10-13 12:45:00,92.91,92.91,92.71,92.72,5110.0,85.4693,85.4693,85.2853,85.2945,5110.0
2015-10-13 12:50:00,92.71,92.74,92.53,92.53,3008.0,85.2853,85.3129,85.1197,85.1197,3008.0
2015-10-13 12:55:00,92.52,92.54,92.25,92.33,8685.0,85.1105,85.1289,84.8622,84.9358,8685.0
2015-10-13 13:00:00,92.26,92.34,92.19,92.24,11844.0,84.8714,84.945,84.807,84.853,11844.0
2015-10-13 13:05:00,92.29,92.37,92.17,92.28,5210.0,84.899,84.9726,84.7886,84.8898,5210.0
2015-10-13 13:10:00,92.28,92.44,92.27,92.44,3621.0,84.8898,85.037,84.8806,85.037,3621.0
2015-10-13 13:15:00,92.43,92.64,92.39,92.59,3963.0,85.0278,85.2209,84.991,85.1749,3963.0
2015-10-13 13:20:00,92.55,92.69,92.42,92.42,4906.0,85.1381,85.2669,85.0186,85.0186,4906.0
2015-10-13 13:25:00,92.42,92.55,92.42,92.54,3000.0,85.0186,85.1381,85.0186,85.1289,3000.0
2015-10-13 13:30:00,92.53,92.55,92.41,92.5,5637.0,85.1197,85.1381,85.0094,85.0921,5637.0
2015-10-13 13:35:00,92.46,92.46,92.3,92.31,4863.0,85.0553,85.0553,84.9082,84.9174,4863.0
2015-10-13 13:40:00,92.33,92.37,92.3,92.3,2100.0,84.9358,84.9726,84.9082,84.9082,2100.0
2015-10-13 13:45:00,92.32,92.48,92.32,92.44,2788.0,84.9266,85.0737,84.9266,85.037,2788.0
2015-10-13 13:50:00,92.44,92.5,92.12,92.12,15595.0,85.037,85.0921,84.7426,84.7426,15595.0
2015-10-13 13:55:00,92.1,92.14,91.77,91.81,15413.0,84.7242,84.761,84.4206,84.4574,15413.0
2015-10-13 14:00:00,91.78,91.95,91.71,91.92,12694.0,84.4298,84.5862,84.3654,84.5586,12694.0
2015-10-13 14:05:00,91.94,92.03,91.87,91.95,11358.0,84.577,84.6598,84.5126,84.5862,11358.0
2015-10-13 14:10:00,91.96,92.11,91.92,92.1,6500.0,84.5954,84.7334,84.5586,84.7242,6500.0
2015-10-13 14:15:00,92.09,92.14,92.07,92.09,4203.0,84.715,84.761,84.6966,84.715,4203.0
2015-10-13 14:20:00,92.05,92.06,91.92,91.93,5305.0,84.6782,84.6874,84.5586,84.5678,5305.0
2015-10-13 14:25:00,91.91,91.94,91.84,91.84,9001.0,84.5494,84.577,84.485,84.485,9001.0
2015-10-13 14:30:00,91.84,91.84,91.63,91.67,6515.0,84.485,84.485,84.2918,84.3286,6515.0
2015-10-13 14:35:00,91.7,91.84,91.68,91.78,8465.0,84.3562,84.485,84.3378,84.4298,8465.0
2015-10-13 14:40:00,91.75,91.75,91.67,91.75,4682.0,84.4022,84.4022,84.3286,84.4022,4682.0
2015-10-13 14:45:00,91.75,91.82,91.7,91.78,6034.0,84.4022,84.4666,84.3562,84.4298,6034.0
2015-10-13 14:50:00,91.76,91.76,91.66,91.73,11521.0,84.4114,84.4114,84.3194,84.3838,11521.0
2015-10-13 14:55:00,91.75,91.87,91.71,91.84,7125.0,84.4022,84.5126,84.3654,84.485,7125.0
2015-10-13 15:00:00,91.86,91.92,91.84,91.88,12674.0,84.5034,84.5586,84.485,84.5218,12674.0
2015-10-13 15:05:00,91.85,91.89,91.79,91.8,14631.0,84.4942,84.531,84.439,84.4482,14631.0
2015-10-13 15:10:00,91.81,91.88,91.73,91.77,17654.0,84.4574,84.5218,84.3838,84.4206,17654.0
2015-10-13 15:15:00,91.76,91.76,91.5,91.52,14559.0,84.4114,84.4114,84.1722,84.1906,14559.0
2015-10-13 15:20:00,91.5,91.5,91.26,91.26,17257.0,84.1722,84.1722,83.9515,83.9515,17257.0
2015-10-13 15:25:00,91.26,91.32,91.15,91.29,28970.0,83.9515,84.0066,83.8503,83.979,28970.0
2015-10-13 15:30:00,91.3,91.33,91.15,91.15,30417.0,83.9882,84.0158,83.8503,83.8503,30417.0
2015-10-13 15:35:00,91.14,91.16,91.0,91.05,32173.0,83.8411,83.8595,83.7123,83.7583,32173.0
2015-10-13 15:40:00,91.0,91.06,90.9,90.99,40146.0,83.7123,83.7675,83.6203,83.7031,40146.0
2015-10-13 15:45:00,91.0,91.08,90.91,91.01,56056.0,83.7123,83.7859,83.6295,83.7215,56056.0
2015-10-13 15:50:00,91.0,91.12,90.98,91.12,64256.0,83.7123,83.8227,83.6939,83.8227,64256.0
2015-10-13 15:55:00,91.12,91.13,90.96,91.01,119460.0,83.8227,83.8319,83.6755,83.7215,119460.0
2015-10-14 09:30:00,90.96,91.06,90.67,90.84,15260.0,83.6755,83.7675,83.4087,83.5651,15260.0
2015-10-14 09:35:00,90.99,91.03,90.76,90.85,1984.0,83.7031,83.7399,83.4915,83.5743,1984.0
2015-10-14 09:40:00,91.33,91.53,91.15,91.32,10726.0,84.0158,84.1998,83.8503,84.0066,10726.0
2015-10-14 09:45:00,91.46,91.46,91.14,91.14,9700.0,84.1354,84.1354,83.8411,83.8411,9700.0
2015-10-14 09:50:00,91.14,91.19,90.71,90.72,11000.0,83.8411,83.8871,83.4455,83.4547,11000.0
2015-10-14 09:55:00,90.73,91.04,90.73,90.98,8892.0,83.4639,83.7491,83.4639,83.6939,8892.0
2015-10-14 10:00:00,90.95,91.01,90.82,90.82,4200.0,83.6663,83.7215,83.5467,83.5467,4200.0
2015-10-14 10:05:00,90.86,91.05,90.43,90.55,10640.0,83.5835,83.7583,83.1879,83.2983,10640.0
2015-10-14 10:10:00,90.58,90.76,90.56,90.58,28461.0,83.3259,83.4915,83.3075,83.3259,28461.0
2015-10-14 10:15:00,90.59,90.63,90.28,90.3,32239.0,83.3351,83.3719,83.0499,83.0683,32239.0
2015-10-14 10:20:00,90.3,90.3,89.8,89.81,25504.0,83.0683,83.0683,82.6084,82.6176,25504.0
2015-10-14 10:25:00,89.88,90.02,89.8,89.97,11571.0,82.682,82.8108,82.6084,82.7648,11571.0
2015-10-14 10:30:00,89.9,89.9,89.38,89.38,28341.0,82.7004,82.7004,82.222,82.222,28341.0
2015-10-14 10:35:00,89.44,89.58,89.36,89.47,9647.0,82.2772,82.406,82.2036,82.3048,9647.0
2015-10-14 10:40:00,89.51,89.85,89.45,89.73,13980.0,82.3416,82.6544,82.2864,82.544,13980.0
2015-10-14 10:45:00,89.73,89.73,89.27,89.34,13986.0,82.544,82.544,82.1208,82.1852,13986.0
2015-10-14 10:50:00,89.31,89.65,89.25,89.62,10113.0,82.1576,82.4704,82.1024,82.4428,10113.0
2015-10-14 10:55:00,89.55,89.74,89.54,89.62,26503.0,82.3784,82.5532,82.3692,82.4428,26503.0
2015-10-14 11:00:00,89.62,89.69,89.47,89.63,26937.0,82.4428,82.5072,82.3048,82.452,26937.0
2015-10-14 11:05:00,89.65,89.65,89.44,89.55,15806.0,82.4704,82.4704,82.2772,82.3784,15806.0
2015-10-14 11:10:00,89.57,89.57,89.31,89.36,14726.0,82.3968,82.3968,82.1576,82.2036,14726.0
2015-10-14 11:15:00,89.37,89.47,89.27,89.34,9889.0,82.2128,82.3048,82.1208,82.1852,9889.0
2015-10-14 11:20:00,89.28,89.36,89.25,89.32,7733.0,82.13,82.2036,82.1024,82.1668,7733.0
2015-10-14 11:25:00,89.35,89.59,89.35,89.49,30963.0,82.1944,82.4152,82.1944,82.3232,30963.0
2015-10-14 11:30:00,89.49,89.63,89.4,89.5,61286.0,82.3232,82.452,82.2404,82.3324,61286.0
2015-10-14 11:35:00,89.55,89.65,89.47,89.54,42788.0,82.3784,82.4704,82.3048,82.3692,42788.0
2015-10-14 11:40:00,89.55,89.6,89.48,89.49,19280.0,82.3784,82.4244,82.314,82.3232,19280.0
2015-10-14 11:45:00,89.55,89.56,89.29,89.29,16172.0,82.3784,82.3876,82.1392,82.1392,16172.0
2015-10-14 11:50:00,89.23,89.33,89.22,89.33,12713.0,82.084,82.176,82.0748,82.176,12713.0
2015-10-14 11:55:00,89.34,89.39,89.17,89.22,9630.0,82.1852,82.2312,82.0288,82.0748,9630.0
2015-10-14 12:00:00,89.23,89.39,89.19,89.35,9750.0,82.084,82.2312,82.0472,82.1944,9750.0
2015-10-14 12:05:00,89.3,89.3,89.15,89.15,12096.0,82.1484,82.1484,82.0104,82.0104,12096.0
2015-10-14 12:10:00,89.1,89.27,89.1,89.1,15400.0,81.9644,82.1208,81.9644,81.9644,15400.0
2015-10-14 12:15:00,89.13,89.16,88.96,89.06,8624.0,81.992,82.0196,81.8356,81.9276,8624.0
2015-10-14 12:20:00,89.07,89.07,88.95,89.0,5422.0,81.9368,81.9368,81.8264,81.8724,5422.0
2015-10-14 12:25:00,89.08,89.08,88.9,88.9,7810.0,81.946,81.946,81.7805,81.7805,7810.0
2015-10-14 12:30:00,88.9,89.12,88.88,89.06,30813.0,81.7805,81.9828,81.7621,81.9276,30813.0
2015-10-14 12:35:00,89.09,89.35,89.09,89.32,8713.0,81.9552,82.1944,81.9552,82.1668,8713.0
2015-10-14 12:40:00,89.32,89.61,89.28,89.48,45539.0,82.1668,82.4336,82.13,82.314,45539.0
2015-10-14 12:45:00,89.49,89.79,89.49,89.69,30410.0,82.3232,82.5992,82.3232,82.5072,30410.0
2015-10-14 12:50:00,89.76,89.81,89.69,89.69,45246.0,82.5716,82.6176,82.5072,82.5072,45246.0
2015-10-14 12:55:00,89.68,89.75,89.66,89.68,10032.0,82.498,82.5624,82.4796,82.498,10032.0
2015-10-14 13:00:00,89.73,89.73,89.44,89.44,9459.0,82.544,82.544,82.2772,82.2772,9459.0
2015-10-14 13:05:00,89.41,89.56,89.38,89.52,14594.0,82.2496,82.3876,82.222,82.3508,14594.0
2015-10-14 13:10:00,89.5,89.71,89.43,89.71,18764.0,82.3324,82.5256,82.268,82.5256,18764.0
2015-10-14 13:15:00,89.63,89.63,89.4,89.41,13643.0,82.452,82.452,82.2404,82.2496,13643.0
2015-10-14 13:20:00,89.41,89.48,89.35,89.4,5945.0,82.2496,82.314,82.1944,82.2404,5945.0
2015-10-14 13:25:00,89.4,89.49,89.34,89.42,3641.0,82.2404,82.3232,82.1852,82.2588,3641.0
2015-10-14 13:30:00,89.42,89.78,89.42,89.78,6300.0,82.2588,82.59,82.2588,82.59,6300.0
2015-10-14 13:35:00,89.8,89.98,89.79,89.96,5398.0,82.6084,82.774,82.5992,82.7556,5398.0
2015-10-14 13:40:00,89.98,90.06,89.9,90.02,6351.0,82.774,82.8476,82.7004,82.8108,6351.0
2015-10-14 13:45:00,90.01,90.05,89.99,90.04,12382.0,82.8016,82.8384,82.7832,82.8292,12382.0
2015-10-14 13:50:00,90.04,90.07,89.96,89.98,11098.0,82.8292,82.8568,82.7556,82.774,11098.0
2015-10-14 13:55:00,89.95,90.02,89.91,90.0,4900.0,82.7464,82.8108,82.7096,82.7924,4900.0
2015-10-14 14:00:00,90.02,90.04,89.77,89.77,9060.0,82.8108,82.8292,82.5808,82.5808,9060.0
2015-10-14 14:05:00,89.75,89.75,89.41,89.47,5888.0,82.5624,82.5624,82.2496,82.3048,5888.0
2015-10-14 14:10:00,89.49,89.72,89.44,89.72,5609.0,82.3232,82.5348,82.2772,82.5348,5609.0
2015-10-14 14:15:00,89.75,89.78,89.65,89.66,5217.0,82.5624,82.59,82.4704,82.4796,5217.0
2015-10-14 14:20:00,89.7,89.87,89.69,89.8,5752.0,82.5164,82.6728,82.5072,82.6084,5752.0
2015-10-14 14:25:00,89.8,89.83,89.67,89.67,9754.0,82.6084,82.636,82.4888,82.4888,9754.0
2015-10-14 14:30:00,89.64,89.72,89.57,89.57,10648.0,82.4612,82.5348,82.3968,82.3968,10648.0
2015-10-14 14:35:00,89.57,89.77,89.57,89.77,15269.0,82.3968,82.5808,82.3968,82.5808,15269.0
2015-10-14 14:40:00,89.78,89.8,89.63,89.64,7573.0,82.59,82.6084,82.452,82.4612,7573.0
2015-10-14 14:45:00,89.64,89.67,89.49,89.54,12198.0,82.4612,82.4888,82.3232,82.3692,12198.0
2015-10-14 14:50:00,89.45,89.45,89.25,89.27,8358.0,82.2864,82.2864,82.1024,82.1208,8358.0
2015-10-14 14:55:00,89.32,89.32,89.1,89.22,11615.0,82.1668,82.1668,81.9644,82.0748,11615.0
2015-10-14 15:00:00,89.2,89.53,89.2,89.53,11300.0,82.0564,82.36,82.0564,82.36,11300.0
2015-10-14 15:05:00,89.51,89.62,89.45,89.5,39180.0,82.3416,82.4428,82.2864,82.3324,39180.0
2015-10-14 15:10:00,89.5,89.56,89.41,89.44,18600.0,82.3324,82.3876,82.2496,82.2772,18600.0
2015-10-14 15:15:00,89.43,89.46,89.38,89.4,7229.0,82.268,82.2956,82.222,82.2404,7229.0
2015-10-14 15:20:00,89.39,89.43,89.28,89.38,13654.0,82.2312,82.268,82.13,82.222,13654.0
2015-10-14 15:25:00,89.38,89.54,89.33,89.54,9813.0,82.222,82.3692,82.176,82.3692,9813.0
2015-10-14 15:30:00,89.55,89.77,89.55,89.73,17616.0,82.3784,82.5808,82.3784,82.544,17616.0
2015-10-14 15:35:00,89.75,89.78,89.71,89.78,14940.0,82.5624,82.59,82.5256,82.59,14940.0
2015-10-14 15:40:00,89.75,89.92,89.7,89.81,34668.0,82.5624,82.7188,82.5164,82.6176,34668.0
2015-10-14 15:45:00,89.84,89.94,89.65,89.94,642990.0,82.6452,82.7372,82.4704,82.7372,642990.0
2015-10-14 15:50:00,89.91,89.93,89.79,89.9,50236.0,82.7096,82.728,82.5992,82.7004,50236.0
2015-10-14 15:55:00,89.9,89.94,89.85,89.89,102110.0,82.7004,82.7372,82.6544,82.6912,102110.0
2015-10-15 09:30:00,90.79,90.92,90.03,90.04,15127.0,83.5191,83.6387,82.82,82.8292,15127.0
2015-10-15 09:35:00,90.24,90.43,90.24,90.33,8147.0,83.0131,83.1879,83.0131,83.0959,8147.0
2015-10-15 09:40:00,90.27,90.34,89.98,89.99,18798.0,83.0407,83.1051,82.774,82.7832,18798.0
2015-10-15 09:45:00,90.01,90.07,89.82,89.84,10993.0,82.8016,82.8568,82.6268,82.6452,10993.0
2015-10-15 09:50:00,89.94,90.0,89.84,89.87,16845.0,82.7372,82.7924,82.6452,82.6728,16845.0
2015-10-15 09:55:00,89.9,89.97,89.7,89.7,19050.0,82.7004,82.7648,82.5164,82.5164,19050.0
2015-10-15 10:00:00,89.76,90.09,89.76,90.09,26043.0,82.5716,82.8752,82.5716,82.8752,26043.0
2015-10-15 10:05:00,90.16,90.43,90.16,90.37,5682.0,82.9395,83.1879,82.9395,83.1327,5682.0
2015-10-15 10:10:00,90.36,90.8,90.36,90.71,24240.0,83.1235,83.5283,83.1235,83.4455,24240.0
2015-10-15 10:15:00,90.61,90.72,90.37,90.48,15908.0,83.3535,83.4547,83.1327,83.2339,15908.0
2015-10-15 10:20:00,90.47,90.52,90.13,90.18,62635.0,83.2247,83.2707,82.9119,82.9579,62635.0
2015-10-15 10:25:00,90.14,90.48,90.14,90.3,56370.0,82.9211,83.2339,82.9211,83.0683,56370.0
2015-10-15 10:30:00,90.28,90.72,90.25,90.72,15132.0,83.0499,83.4547,83.0223,83.4547,15132.0
2015-10-15 10:35:00,90.78,91.07,90.77,90.85,14470.0,83.5099,83.7767,83.5007,83.5743,14470.0
2015-10-15 10:40:00,90.87,91.02,90.69,90.71,24867.0,83.5927,83.7307,83.4271,83.4455,24867.0
2015-10-15 10:45:00,90.69,91.15,90.66,91.08,15600.0,83.4271,83.8503,83.3995,83.7859,15600.0
2015-10-15 10:50:00,91.08,91.14,90.88,90.97,27227.0,83.7859,83.8411,83.6019,83.6847,27227.0
2015-10-15 10:55:00,90.99,91.04,90.88,90.91,10148.0,83.7031,83.7491,83.6019,83.6295,10148.0
2015-10-15 11:00:00,90.88,90.9,90.69,90.75,39399.0,83.6019,83.6203,83.4271,83.4823,39399.0
2015-10-15 11:05:00,90.75,90.85,90.63,90.78,10440.0,83.4823,83.5743,83.3719,83.5099,10440.0
2015-10-15 11:10:00,90.78,90.84,90.62,90.62,15248.0,83.5099,83.5651,83.3627,83.3627,15248.0
2015-10-15 11:15:00,90.62,90.69,90.42,90.46,8600.0,83.3627,83.4271,83.1787,83.2155,8600.0
2015-10-15 11:20:00,90.42,90.49,90.37,90.45,7907.0,83.1787,83.2431,83.1327,83.2063,7907.0
2015-10-15 11:25:00,90.49,90.54,90.35,90.43,21972.0,83.2431,83.2891,83.1143,83.1879,21972.0
2015-10-15 11:30:00,90.41,90.48,90.37,90.43,8453.0,83.1695,83.2339,83.1327,83.1879,8453.0
2015-10-15 11:35:00,90.41,90.58,90.37,90.37,25058.0,83.1695,83.3259,83.1327,83.1327,25058.0
2015-10-15 11:40:00,90.35,90.35,90.09,90.09,4746.0,83.1143,83.1143,82.8752,82.8752,4746.0
2015-10-15 11:45:00,90.06,90.14,89.92,90.0,20522.0,82.8476,82.9211,82.7188,82.7924,20522.0
2015-10-15 11:50:00,90.04,90.06,89.97,90.01,25301.0,82.8292,82.8476,82.7648,82.8016,25301.0
2015-10-15 11:55:00,90.03,90.05,89.86,89.86,18607.0,82.82,82.8384,82.6636,82.6636,18607.0
2015-10-15 12:00:00,89.85,90.15,89.81,90.1,10817.0,82.6544,82.9303,82.6176,82.8843,10817.0
2015-10-15 12:05:00,90.11,90.13,89.99,90.09,3382.0,82.8935,82.9119,82.7832,82.8752,3382.0
2015-10-15 12:10:00,90.12,90.16,89.97,89.97,10322.0,82.9027,82.9395,82.7648,82.7648,10322.0
2015-10-15 12:15:00,90.02,90.12,89.97,90.09,16513.0,82.8108,82.9027,82.7648,82.8752,16513.0
2015-10-15 12:20:00,90.17,90.52,90.09,90.47,18184.0,82.9487,83.2707,82.8752,83.2247,18184.0
2015-10-15 12:25:00,90.42,90.43,90.28,90.31,3300.0,83.1787,83.1879,83.0499,83.0775,3300.0
2015-10-15 12:30:00,90.31,90.4,90.27,90.29,2000.0,83.0775,83.1603,83.0407,83.0591,2000.0
2015-10-15 12:35:00,90.36,90.67,90.33,90.67,4767.0,83.1235,83.4087,83.0959,83.4087,4767.0
2015-10-15 12:40:00,90.71,90.82,90.57,90.73,4095.0,83.4455,83.5467,83.3167,83.4639,4095.0
2015-10-15 12:45:00,90.76,90.77,90.67,90.72,1700.0,83.4915,83.5007,83.4087,83.4547,1700.0
2015-10-15 12:50:00,90.72,90.83,90.63,90.83,4400.0,83.4547,83.5559,83.3719,83.5559,4400.0
2015-10-15 12:55:00,90.88,91.11,90.88,91.03,7347.0,83.6019,83.8135,83.6019,83.7399,7347.0
2015-10-15 13:00:00,90.97,91.03,90.92,91.03,1600.0,83.6847,83.7399,83.6387,83.7399,1600.0
2015-10-15 13:05:00,91.05,91.29,91.01,91.26,13300.0,83.7583,83.979,83.7215,83.9515,13300.0
2015-10-15 13:10:00,91.26,91.32,91.22,91.3,10107.0,83.9515,84.0066,83.9147,83.9882,10107.0
2015-10-15 13:15:00,91.3,91.43,91.26,91.3,19902.0,83.9882,84.1078,83.9515,83.9882,19902.0
2015-10-15 13:20:00,91.28,91.42,91.24,91.26,9856.0,83.9698,84.0986,83.9331,83.9515,9856.0
2015-10-15 13:25:00,91.29,91.44,91.29,91.39,4771.0,83.979,84.117,83.979,84.071,4771.0
2015-10-15 13:30:00,91.37,91.37,91.17,91.21,14955.0,84.0526,84.0526,83.8687,83.9055,14955.0
2015-10-15 13:35:00,91.18,91.43,91.15,91.43,18726.0,83.8779,84.1078,83.8503,84.1078,18726.0
2015-10-15 13:40:00,91.37,91.42,91.35,91.4,7268.0,84.0526,84.0986,84.0342,84.0802,7268.0
2015-10-15 13:45:00,91.37,91.43,91.25,91.32,10300.0,84.0526,84.1078,83.9423,84.0066,10300.0
2015-10-15 13:50:00,91.33,91.45,91.27,91.41,11129.0,84.0158,84.1262,83.9607,84.0894,11129.0
2015-10-15 13:55:00,91.49,91.58,91.45,91.52,5780.0,84.163,84.2458,84.1262,84.1906,5780.0
2015-10-15 14:00:00,91.55,91.66,91.54,91.58,7133.0,84.2182,84.3194,84.209,84.2458,7133.0
2015-10-15 14:05:00,91.6,91.64,91.54,91.58,15187.0,84.2642,84.301,84.209,84.2458,15187.0
2015-10-15 14:10:00,91.61,91.86,91.54,91.79,13296.0,84.2734,84.5034,84.209,84.439,13296.0
2015-10-15 14:15:00,91.76,91.86,91.63,91.72,15039.0,84.4114,84.5034,84.2918,84.3746,15039.0
2015-10-15 14:20:00,91.73,91.94,91.73,91.92,9805.0,84.3838,84.577,84.3838,84.5586,9805.0
2015-10-15 14:25:00,91.93,92.05,91.92,91.97,8610.0,84.5678,84.6782,84.5586,84.6046,8610.0
2015-10-15 14:30:00,92.0,92.0,91.83,91.94,13680.0,84.6322,84.6322,84.4758,84.577,13680.0
2015-10-15 14:35:00,91.97,92.03,91.94,91.98,31570.0,84.6046,84.6598,84.577,84.6138,31570.0
2015-10-15 14:40:00,92.03,92.04,91.9,91.99,16207.0,84.6598,84.669,84.5402,84.623,16207.0
2015-10-15 14:45:00,91.96,91.96,91.82,91.84,18958.0,84.5954,84.5954,84.4666,84.485,18958.0
2015-10-15 14:50:00,91.85,91.85,91.54,91.84,24182.0,84.4942,84.4942,84.209,84.485,24182.0
2015-10-15 14:55:00,91.84,91.86,91.64,91.71,70929.0,84.485,84.5034,84.301,84.3654,70929.0
2015-10-15 15:00:00,91.72,92.11,91.71,92.09,29042.0,84.3746,84.7334,84.3654,84.715,29042.0
2015-10-15 15:05:00,92.12,92.12,91.78,91.89,39979.0,84.7426,84.7426,84.4298,84.531,39979.0
2015-10-15 15:10:00,91.9,92.08,91.89,92.06,7014.0,84.5402,84.7058,84.531,84.6874,7014.0
2015-10-15 15:15:00,92.06,92.18,92.03,92.17,15651.0,84.6874,84.7978,84.6598,84.7886,15651.0
2015-10-15 15:20:00,92.18,92.24,92.08,92.1,73936.0,84.7978,84.853,84.7058,84.7242,73936.0
2015-10-15 15:25:00,92.12,92.25,92.03,92.23,92408.0,84.7426,84.8622,84.6598,84.8438,92408.0
2015-10-15 15:30:00,92.2,92.24,92.08,92.13,24023.0,84.8162,84.853,84.7058,84.7518,24023.0
2015-10-15 15:35:00,92.1,92.14,92.0,92.1,30391.0,84.7242,84.761,84.6322,84.7242,30391.0
2015-10-15 15:40:00,92.07,92.13,91.95,92.03,16401.0,84.6966,84.7518,84.5862,84.6598,16401.0
2015-10-15 15:45:00,91.97,92.0,91.67,91.69,42934.0,84.6046,84.6322,84.3286,84.347,42934.0
2015-10-15 15:50:00,91.7,91.75,91.57,91.6,48879.0,84.3562,84.4022,84.2366,84.2642,48879.0
2015-10-15 15:55:00,91.57,91.59,91.48,91.49,185134.0,84.2366,84.255,84.1538,84.163,185134.0
2015-10-16 09:30:00,91.97,92.13,91.35,91.86,46739.0,84.6046,84.7518,84.0342,84.5034,46739.0
2015-10-16 09:35:00,91.77,92.28,91.76,92.05,4471.0,84.4206,84.8898,84.4114,84.6782,4471.0
2015-10-16 09:40:00,92.24,92.37,92.04,92.04,4518.0,84.853,84.9726,84.669,84.669,4518.0
2015-10-16 09:45:00,92.0,92.13,91.78,91.78,8970.0,84.6322,84.7518,84.4298,84.4298,8970.0
2015-10-16 09:50:00,91.69,91.92,91.47,91.49,11761.0,84.347,84.5586,84.1446,84.163,11761.0
2015-10-16 09:55:00,91.36,91.57,91.24,91.26,5750.0,84.0434,84.2366,83.9331,83.9515,5750.0
2015-10-16 10:00:00,91.35,91.41,91.04,91.41,18292.0,84.0342,84.0894,83.7491,84.0894,18292.0
2015-10-16 10:05:00,91.25,91.27,91.1,91.25,8274.0,83.9423,83.9607,83.8043,83.9423,8274.0
2015-10-16 10:10:00,91.3,91.41,91.19,91.3,3700.0,83.9882,84.0894,83.8871,83.9882,3700.0
2015-10-16 10:15:00,91.2,91.54,91.2,91.25,4825.0,83.8963,84.209,83.8963,83.9423,4825.0
2015-10-16 10:20:00,91.33,91.41,91.31,91.41,3200.0,84.0158,84.0894,83.9974,84.0894,3200.0
2015-10-16 10:25:00,91.51,91.59,91.44,91.47,8251.0,84.1814,84.255,84.117,84.1446,8251.0
2015-10-16 10:30:00,91.48,91.52,91.38,91.38,3800.0,84.1538,84.1906,84.0618,84.0618,3800.0
2015-10-16 10:35:00,91.44,91.54,91.4,91.54,12220.0,84.117,84.209,84.0802,84.209,12220.0
2015-10-16 10:40:00,91.54,91.69,91.32,91.41,33510.0,84.209,84.347,84.0066,84.0894,33510.0
2015-10-16 10:45:00,91.5,91.81,91.49,91.81,2897.0,84.1722,84.4574,84.163,84.4574,2897.0
2015-10-16 10:50:00,91.81,91.81,91.54,91.7,4650.0,84.4574,84.4574,84.209,84.3562,4650.0
2015-10-16 10:55:00,91.6,91.78,91.6,91.67,2800.0,84.2642,84.4298,84.2642,84.3286,2800.0
2015-10-16 11:00:00,91.65,91.67,91.5,91.53,7400.0,84.3102,84.3286,84.1722,84.1998,7400.0
2015-10-16 11:05:00,91.54,91.66,91.46,91.66,3900.0,84.209,84.3194,84.1354,84.3194,3900.0
2015-10-16 11:10:00,91.61,91.67,91.5,91.52,4200.0,84.2734,84.3286,84.1722,84.1906,4200.0
2015-10-16 11:15:00,91.48,91.62,91.48,91.56,3200.0,84.1538,84.2826,84.1538,84.2274,3200.0
2015-10-16 11:20:00,91.56,91.56,91.44,91.51,7300.0,84.2274,84.2274,84.117,84.1814,7300.0
2015-10-16 11:25:00,91.56,91.69,91.56,91.61,4200.0,84.2274,84.347,84.2274,84.2734,4200.0
2015-10-16 11:30:00,91.62,91.82,91.62,91.75,2836.0,84.2826,84.4666,84.2826,84.4022,2836.0
2015-10-16 11:35:00,91.76,91.83,91.51,91.51,4708.0,84.4114,84.4758,84.1814,84.1814,4708.0
2015-10-16 11:40:00,91.5,91.65,91.5,91.54,2800.0,84.1722,84.3102,84.1722,84.209,2800.0
2015-10-16 11:45:00,91.57,91.75,91.57,91.67,5900.0,84.2366,84.4022,84.2366,84.3286,5900.0
2015-10-16 11:50:00,91.71,91.83,91.68,91.72,2766.0,84.3654,84.4758,84.3378,84.3746,2766.0
2015-10-16 11:55:00,91.68,91.82,91.68,91.82,3302.0,84.3378,84.4666,84.3378,84.4666,3302.0
2015-10-16 12:00:00,91.8,91.8,91.62,91.73,3762.0,84.4482,84.4482,84.2826,84.3838,3762.0
2015-10-16 12:05:00,91.64,91.68,91.5,91.5,7215.0,84.301,84.3378,84.1722,84.1722,7215.0
2015-10-16 12:10:00,91.48,91.48,91.24,91.26,2650.0,84.1538,84.1538,83.9331,83.9515,2650.0
2015-10-16 12:15:00,91.25,91.36,91.24,91.35,2652.0,83.9423,84.0434,83.9331,84.0342,2652.0
2015-10-16 12:20:00,91.39,91.4,91.23,91.24,6168.0,84.071,84.0802,83.9239,83.9331,6168.0
2015-10-16 12:25:00,91.29,91.31,91.15,91.18,6831.0,83.979,83.9974,83.8503,83.8779,6831.0
2015-10-16 12:30:00,91.22,91.37,91.22,91.37,3309.0,83.9147,84.0526,83.9147,84.0526,3309.0
2015-10-16 12:35:00,91.33,91.41,91.27,91.41,5211.0,84.0158,84.0894,83.9607,84.0894,5211.0
2015-10-16 12:40:00,91.44,91.44,91.32,91.38,5500.0,84.117,84.117,84.0066,84.0618,5500.0
2015-10-16 12:45:00,91.33,91.46,91.33,91.44,7309.0,84.0158,84.1354,84.0158,84.117,7309.0
2015-10-16 12:50:00,91.42,91.45,91.38,91.42,3053.0,84.0986,84.1262,84.0618,84.0986,3053.0
2015-10-16 12:55:00,91.4,91.44,91.34,91.35,2108.0,84.0802,84.117,84.025,84.0342,2108.0
2015-10-16 13:00:00,91.37,91.37,91.26,91.34,2900.0,84.0526,84.0526,83.9515,84.025,2900.0
2015-10-16 13:05:00,91.3,91.3,91.12,91.27,3300.0,83.9882,83.9882,83.8227,83.9607,3300.0
2015-10-16 13:10:00,91.24,91.35,91.11,91.11,1901.0,83.9331,84.0342,83.8135,83.8135,1901.0
2015-10-16 13:15:00,91.11,91.23,91.11,91.14,3614.0,83.8135,83.9239,83.8135,83.8411,3614.0
2015-10-16 13:20:00,91.14,91.23,91.1,91.13,2165.0,83.8411,83.9239,83.8043,83.8319,2165.0
2015-10-16 13:25:00,91.14,91.15,90.96,90.96,5680.0,83.8411,83.8503,83.6755,83.6755,5680.0
2015-10-16 13:30:00,90.92,91.07,90.92,91.06,2602.0,83.6387,83.7767,83.6387,83.7675,2602.0
2015-10-16 13:35:00,91.0,91.11,91.0,91.02,5083.0,83.7123,83.8135,83.7123,83.7307,5083.0
2015-10-16 13:40:00,91.02,91.04,90.93,91.03,4353.0,83.7307,83.7491,83.6479,83.7399,4353.0
2015-10-16 13:45:00,91.02,91.07,90.97,91.01,1680.0,83.7307,83.7767,83.6847,83.7215,1680.0
2015-10-16 13:50:00,91.05,91.1,90.99,90.99,3568.0,83.7583,83.8043,83.7031,83.7031,3568.0
2015-10-16 13:55:00,90.96,90.96,90.85,90.91,4100.0,83.6755,83.6755,83.5743,83.6295,4100.0
2015-10-16 14:00:00,90.91,90.95,90.86,90.95,1300.0,83.6295,83.6663,83.5835,83.6663,1300.0
2015-10-16 14:05:00,90.91,90.98,90.9,90.94,7914.0,83.6295,83.6939,83.6203,83.6571,7914.0
2015-10-16 14:10:00,90.93,90.94,90.9,90.94,1450.0,83.6479,83.6571,83.6203,83.6571,1450.0
2015-10-16 14:15:00,90.97,91.0,90.89,90.89,4070.0,83.6847,83.7123,83.6111,83.6111,4070.0
2015-10-16 14:20:00,90.88,90.98,90.84,90.98,5408.0,83.6019,83.6939,83.5651,83.6939,5408.0
2015-10-16 14:25:00,90.94,91.11,90.94,91.02,2900.0,83.6571,83.8135,83.6571,83.7307,2900.0
2015-10-16 14:30:00,91.05,91.05,90.94,90.95,4376.0,83.7583,83.7583,83.6571,83.6663,4376.0
2015-10-16 14:35:00,90.99,91.17,90.99,91.05,8501.0,83.7031,83.8687,83.7031,83.7583,8501.0
2015-10-16 14:40:00,91.1,91.22,91.07,91.16,7168.0,83.8043,83.9147,83.7767,83.8595,7168.0
2015-10-16 14:45:00,91.16,91.29,91.15,91.16,6747.0,83.8595,83.979,83.8503,83.8595,6747.0
2015-10-16 14:50:00,91.16,91.25,91.11,91.25,8002.0,83.8595,83.9423,83.8135,83.9423,8002.0
2015-10-16 14:55:00,91.19,91.3,91.15,91.24,3989.0,83.8871,83.9882,83.8503,83.9331,3989.0
2015-10-16 15:00:00,91.23,91.3,91.11,91.11,5132.0,83.9239,83.9882,83.8135,83.8135,5132.0
2015-10-16 15:05:00,91.11,91.2,91.05,91.05,6649.0,83.8135,83.8963,83.7583,83.7583,6649.0
2015-10-16 15:10:00,91.06,91.11,90.99,91.07,16601.0,83.7675,83.8135,83.7031,83.7767,16601.0
2015-10-16 15:15:00,91.06,91.08,90.96,90.98,13800.0,83.7675,83.7859,83.6755,83.6939,13800.0
2015-10-16 15:20:00,90.98,91.05,90.97,91.02,18064.0,83.6939,83.7583,83.6847,83.7307,18064.0
2015-10-16 15:25:00,91.03,91.06,90.96,90.96,12501.0,83.7399,83.7675,83.6755,83.6755,12501.0
2015-10-16 15:30:00,91.0,91.32,91.0,91.27,13606.0,83.7123,84.0066,83.7123,83.9607,13606.0
2015-10-16 15:35:00,91.27,91.41,91.25,91.4,13436.0,83.9607,84.0894,83.9423,84.0802,13436.0
2015-10-16 15:40:00,91.34,91.37,91.19,91.2,10799.0,84.025,84.0526,83.8871,83.8963,10799.0
2015-10-16 15:45:00,91.19,91.3,91.08,91.27,27833.0,83.8871,83.9882,83.7859,83.9607,27833.0
2015-10-16 15:50:00,91.27,91.36,91.2,91.36,25000.0,83.9607,84.0434,83.8963,84.0434,25000.0
2015-10-16 15:55:00,91.36,91.66,91.24,91.42,108637.0,84.0434,84.3194,83.9331,84.0986,108637.0
2015-10-19 09:30:00,91.09,91.45,91.08,91.37,9404.0,83.7951,84.1262,83.7859,84.0526,9404.0
2015-10-19 09:35:00,91.42,91.57,91.32,91.45,7600.0,84.0986,84.2366,84.0066,84.1262,7600.0
2015-10-19 09:40:00,91.44,91.63,91.22,91.5,3000.0,84.117,84.2918,83.9147,84.1722,3000.0
2015-10-19 09:45:00,91.48,91.72,91.48,91.48,7303.0,84.1538,84.3746,84.1538,84.1538,7303.0
2015-10-19 09:50:00,91.44,91.56,91.34,91.34,3500.0,84.117,84.2274,84.025,84.025,3500.0
2015-10-19 09:55:00,91.25,91.32,91.1,91.32,2900.0,83.9423,84.0066,83.8043,84.0066,2900.0
2015-10-19 10:00:00,91.33,91.5,91.25,91.5,13799.0,84.0158,84.1722,83.9423,84.1722,13799.0
2015-10-19 10:05:00,91.5,91.5,91.29,91.29,27261.0,84.1722,84.1722,83.979,83.979,27261.0
2015-10-19 10:10:00,91.29,91.85,91.25,91.85,12800.0,83.979,84.4942,83.9423,84.4942,12800.0
2015-10-19 10:15:00,91.91,92.1,91.86,92.0,12265.0,84.5494,84.7242,84.5034,84.6322,12265.0
2015-10-19 10:20:00,92.01,92.05,91.76,91.76,7785.0,84.6414,84.6782,84.4114,84.4114,7785.0
2015-10-19 10:25:00,91.73,91.98,91.72,91.81,2800.0,84.3838,84.6138,84.3746,84.4574,2800.0
2015-10-19 10:30:00,91.85,91.86,91.53,91.56,5250.0,84.4942,84.5034,84.1998,84.2274,5250.0
2015-10-19 10:35:00,91.58,91.67,91.46,91.57,6908.0,84.2458,84.3286,84.1354,84.2366,6908.0
2015-10-19 10:40:00,91.52,91.74,91.52,91.71,5704.0,84.1906,84.393,84.1906,84.3654,5704.0
2015-10-19 10:45:00,91.74,91.83,91.71,91.79,3000.0,84.393,84.4758,84.3654,84.439,3000.0
2015-10-19 10:50:00,91.76,91.86,91.51,91.64,7308.0,84.4114,84.5034,84.1814,84.301,7308.0
2015-10-19 10:55:00,91.64,91.78,91.54,91.71,9950.0,84.301,84.4298,84.209,84.3654,9950.0
2015-10-19 11:00:00,91.67,91.69,91.39,91.54,4162.0,84.3286,84.347,84.071,84.209,4162.0
2015-10-19 11:05:00,91.49,91.49,91.26,91.31,7990.0,84.163,84.163,83.9515,83.9974,7990.0
2015-10-19 11:10:00,91.33,91.36,91.21,91.25,3056.0,84.0158,84.0434,83.9055,83.9423,3056.0
2015-10-19 11:15:00,91.28,91.3,91.22,91.27,3000.0,83.9698,83.9882,83.9147,83.9607,3000.0
2015-10-19 11:20:00,91.27,91.28,91.11,91.12,1635.0,83.9607,83.9698,83.8135,83.8227,1635.0
2015-10-19 11:25:00,91.08,91.19,91.04,91.15,2633.0,83.7859,83.8871,83.7491,83.8503,2633.0
2015-10-19 11:30:00,91.14,91.15,90.99,91.01,17981.0,83.8411,83.8503,83.7031,83.7215,17981.0
2015-10-19 11:35:00,91.03,91.12,90.97,91.04,4100.0,83.7399,83.8227,83.6847,83.7491,4100.0
2015-10-19 11:40:00,91.12,91.14,91.05,91.06,2924.0,83.8227,83.8411,83.7583,83.7675,2924.0
2015-10-19 11:45:00,91.12,91.12,90.99,91.09,2751.0,83.8227,83.8227,83.7031,83.7951,2751.0
2015-10-19 11:50:00,91.02,91.16,91.02,91.12,4383.0,83.7307,83.8595,83.7307,83.8227,4383.0
2015-10-19 11:55:00,91.04,91.14,90.97,91.0,10426.0,83.7491,83.8411,83.6847,83.7123,10426.0
2015-10-19 12:00:00,91.07,91.13,90.91,90.91,3500.0,83.7767,83.8319,83.6295,83.6295,3500.0
2015-10-19 12:05:00,90.9,90.94,90.84,90.87,5050.0,83.6203,83.6571,83.5651,83.5927,5050.0
2015-10-19 12:10:00,90.89,90.89,90.72,90.72,4541.0,83.6111,83.6111,83.4547,83.4547,4541.0
2015-10-19 12:15:00,90.74,90.74,90.4,90.4,7881.0,83.4731,83.4731,83.1603,83.1603,7881.0
2015-10-19 12:20:00,90.36,90.39,90.21,90.22,3200.0,83.1235,83.1511,82.9855,82.9947,3200.0
2015-10-19 12:25:00,90.21,90.26,90.04,90.04,8736.0,82.9855,83.0315,82.8292,82.8292,8736.0
2015-10-19 12:30:00,90.09,90.1,90.0,90.02,9662.0,82.8752,82.8843,82.7924,82.8108,9662.0
2015-10-19 12:35:00,90.01,90.04,89.93,89.93,3830.0,82.8016,82.8292,82.728,82.728,3830.0
2015-10-19 12:40:00,89.95,90.01,89.9,89.94,6130.0,82.7464,82.8016,82.7004,82.7372,6130.0
2015-10-19 12:45:00,89.95,89.98,89.88,89.94,5341.0,82.7464,82.774,82.682,82.7372,5341.0
2015-10-19 12:50:00,89.94,89.94,89.82,89.86,6638.0,82.7372,82.7372,82.6268,82.6636,6638.0
2015-10-19 12:55:00,89.86,90.0,89.86,89.95,6005.0,82.6636,82.7924,82.6636,82.7464,6005.0
2015-10-19 13:00:00,89.94,90.0,89.93,89.93,14382.0,82.7372,82.7924,82.728,82.728,14382.0
2015-10-19 13:05:00,89.93,89.95,89.86,89.89,4700.0,82.728,82.7464,82.6636,82.6912,4700.0
2015-10-19 13:10:00,89.84,89.85,89.59,89.59,9666.0,82.6452,82.6544,82.4152,82.4152,9666.0
2015-10-19 13:15:00,89.61,89.65,89.5,89.5,6300.0,82.4336,82.4704,82.3324,82.3324,6300.0
2015-10-19 13:20:00,89.51,89.53,89.3,89.33,6300.0,82.3416,82.36,82.1484,82.176,6300.0
2015-10-19 13:25:00,89.41,89.53,89.31,89.31,4933.0,82.2496,82.36,82.1576,82.1576,4933.0
2015-10-19 13:30:00,89.32,89.45,89.19,89.22,13861.0,82.1668,82.2864,82.0472,82.0748,13861.0
2015-10-19 13:35:00,89.22,89.31,89.12,89.12,18198.0,82.0748,82.1576,81.9828,81.9828,18198.0
2015-10-19 13:40:00,89.16,89.21,89.05,89.06,13053.0,82.0196,82.0656,81.9184,81.9276,13053.0
2015-10-19 13:45:00,89.08,89.1,88.9,88.9,14130.0,81.946,81.9644,81.7805,81.7805,14130.0
2015-10-19 13:50:00,88.94,88.97,88.89,88.89,29887.0,81.8172,81.8448,81.7713,81.7713,29887.0
2015-10-19 13:55:00,88.89,88.92,88.84,88.91,35627.0,81.7713,81.7989,81.7253,81.7897,35627.0
2015-10-19 14:00:00,88.92,88.94,88.69,88.8,25738.0,81.7989,81.8172,81.5873,81.6885,25738.0
2015-10-19 14:05:00,88.83,89.05,88.78,89.05,24197.0,81.7161,81.9184,81.6701,81.9184,24197.0
2015-10-19 14:10:00,89.05,89.14,89.01,89.12,16437.0,81.9184,82.0012,81.8816,81.9828,16437.0
2015-10-19 14:15:00,89.12,89.19,89.02,89.13,8674.0,81.9828,82.0472,81.8908,81.992,8674.0
2015-10-19 14:20:00,89.14,89.16,89.01,89.08,8300.0,82.0012,82.0196,81.8816,81.946,8300.0
2015-10-19 14:25:00,89.14,89.28,89.11,89.28,9760.0,82.0012,82.13,81.9736,82.13,9760.0
2015-10-19 14:30:00,89.28,89.36,89.28,89.33,5000.0,82.13,82.2036,82.13,82.176,5000.0
2015-10-19 14:35:00,89.34,89.38,89.26,89.31,14442.0,82.1852,82.222,82.1116,82.1576,14442.0
2015-10-19 14:40:00,89.28,89.31,89.11,89.11,4014.0,82.13,82.1576,81.9736,81.9736,4014.0
2015-10-19 14:45:00,89.13,89.26,89.11,89.16,9472.0,81.992,82.1116,81.9736,82.0196,9472.0
2015-10-19 14:50:00,89.15,89.28,89.13,89.23,10049.0,82.0104,82.13,81.992,82.084,10049.0
2015-10-19 14:55:00,89.21,89.31,89.1,89.29,16820.0,82.0656,82.1576,81.9644,82.1392,16820.0
2015-10-19 15:00:00,89.28,89.45,89.28,89.42,12899.0,82.13,82.2864,82.13,82.2588,12899.0
2015-10-19 15:05:00,89.42,89.45,89.23,89.31,15645.0,82.2588,82.2864,82.084,82.1576,15645.0
2015-10-19 15:10:00,89.29,89.43,89.28,89.41,19475.0,82.1392,82.268,82.13,82.2496,19475.0
2015-10-19 15:15:00,89.4,89.42,89.33,89.33,14103.0,82.2404,82.2588,82.176,82.176,14103.0
2015-10-19 15:20:00,89.32,89.42,89.32,89.36,23309.0,82.1668,82.2588,82.1668,82.2036,23309.0
2015-10-19 15:25:00,89.37,89.61,89.35,89.48,14258.0,82.2128,82.4336,82.1944,82.314,14258.0
2015-10-19 15:30:00,89.47,89.5,89.28,89.35,37363.0,82.3048,82.3324,82.13,82.1944,37363.0
2015-10-19 15:35:00,89.34,89.45,89.33,89.35,25978.0,82.1852,82.2864,82.176,82.1944,25978.0
2015-10-19 15:40:00,89.34,89.35,89.2,89.24,76240.0,82.1852,82.1944,82.0564,82.0932,76240.0
2015-10-19 15:45:00,89.25,89.29,89.14,89.15,47443.0,82.1024,82.1392,82.0012,82.0104,47443.0
2015-10-19 15:50:00,89.15,89.33,89.12,89.3,42352.0,82.0104,82.176,81.9828,82.1484,42352.0
2015-10-19 15:55:00,89.29,89.5,89.29,89.44,49633.0,82.1392,82.3324,82.1392,82.2772,49633.0
2015-10-20 09:30:00,89.23,89.29,89.09,89.29,9182.0,82.084,82.1392,81.9552,82.1392,9182.0
2015-10-20 09:35:00,89.2,89.23,89.06,89.06,4090.0,82.0564,82.084,81.9276,81.9276,4090.0
2015-10-20 09:40:00,89.39,89.67,89.34,89.58,5300.0,82.2312,82.4888,82.1852,82.406,5300.0
2015-10-20 09:45:00,89.65,89.67,89.31,89.42,17540.0,82.4704,82.4888,82.1576,82.2588,17540.0
2015-10-20 09:50:00,89.45,89.61,89.27,89.45,6438.0,82.2864,82.4336,82.1208,82.2864,6438.0
2015-10-20 09:55:00,89.47,89.72,89.31,89.72,4500.0,82.3048,82.5348,82.1576,82.5348,4500.0
2015-10-20 10:00:00,89.75,89.76,89.44,89.54,6849.0,82.5624,82.5716,82.2772,82.3692,6849.0
2015-10-20 10:05:00,89.68,89.97,89.68,89.87,8100.0,82.498,82.7648,82.498,82.6728,8100.0
2015-10-20 10:10:00,89.91,89.94,89.55,89.57,8435.0,82.7096,82.7372,82.3784,82.3968,8435.0
2015-10-20 10:15:00,89.53,89.62,89.43,89.56,9396.0,82.36,82.4428,82.268,82.3876,9396.0
2015-10-20 10:20:00,89.6,89.65,89.49,89.58,4614.0,82.4244,82.4704,82.3232,82.406,4614.0
2015-10-20 10:25:00,89.65,89.68,89.5,89.65,8700.0,82.4704,82.498,82.3324,82.4704,8700.0
2015-10-20 10:30:00,89.74,89.93,89.62,89.93,30866.0,82.5532,82.728,82.4428,82.728,30866.0
2015-10-20 10:35:00,89.95,90.13,89.86,89.9,21810.0,82.7464,82.9119,82.6636,82.7004,21810.0
2015-10-20 10:40:00,89.87,90.06,89.78,90.06,26366.0,82.6728,82.8476,82.59,82.8476,26366.0
2015-10-20 10:45:00,90.19,90.21,90.07,90.16,8100.0,82.9671,82.9855,82.8568,82.9395,8100.0
2015-10-20 10:50:00,90.13,90.14,89.89,89.89,16334.0,82.9119,82.9211,82.6912,82.6912,16334.0
2015-10-20 10:55:00,89.84,90.0,89.79,90.0,6960.0,82.6452,82.7924,82.5992,82.7924,6960.0
2015-10-20 11:00:00,89.97,89.97,89.74,89.74,4900.0,82.7648,82.7648,82.5532,82.5532,4900.0
2015-10-20 11:05:00,89.74,89.78,89.61,89.65,8443.0,82.5532,82.59,82.4336,82.4704,8443.0
2015-10-20 11:10:00,89.61,89.61,89.29,89.4,16954.0,82.4336,82.4336,82.1392,82.2404,16954.0
2015-10-20 11:15:00,89.38,89.48,89.33,89.45,38054.0,82.222,82.314,82.176,82.2864,38054.0
2015-10-20 11:20:00,89.39,89.56,89.39,89.4,6208.0,82.2312,82.3876,82.2312,82.2404,6208.0
2015-10-20 11:25:00,89.46,89.64,89.41,89.64,3000.0,82.2956,82.4612,82.2496,82.4612,3000.0
2015-10-20 11:30:00,89.64,89.71,89.28,89.29,13338.0,82.4612,82.5256,82.13,82.1392,13338.0
2015-10-20 11:35:00,89.27,89.47,89.24,89.47,25899.0,82.1208,82.3048,82.0932,82.3048,25899.0
2015-10-20 11:40:00,89.47,89.72,89.47,89.66,16937.0,82.3048,82.5348,82.3048,82.4796,16937.0
2015-10-20 11:45:00,89.63,89.78,89.46,89.47,5557.0,82.452,82.59,82.2956,82.3048,5557.0
2015-10-20 11:50:00,89.51,89.63,89.42,89.52,3900.0,82.3416,82.452,82.2588,82.3508,3900.0
2015-10-20 11:55:00,89.45,89.66,89.37,89.63,4028.0,82.2864,82.4796,82.2128,82.452,4028.0
2015-10-20 12:00:00,89.68,89.69,89.42,89.48,4934.0,82.498,82.5072,82.2588,82.314,4934.0
2015-10-20 12:05:00,89.59,89.6,89.46,89.54,7744.0,82.4152,82.4244,82.2956,82.3692,7744.0
2015-10-20 12:10:00,89.53,89.53,89.46,89.47,2172.0,82.36,82.36,82.2956,82.3048,2172.0
2015-10-20 12:15:00,89.43,89.48,89.34,89.36,6866.0,82.268,82.314,82.1852,82.2036,6866.0
2015-10-20 12:20:00,89.36,89.39,89.26,89.26,3384.0,82.2036,82.2312,82.1116,82.1116,3384.0
2015-10-20 12:25:00,89.26,89.44,89.18,89.44,5536.0,82.1116,82.2772,82.038,82.2772,5536.0
2015-10-20 12:30:00,89.36,89.43,89.27,89.27,3200.0,82.2036,82.268,82.1208,82.1208,3200.0
2015-10-20 12:35:00,89.26,89.28,89.21,89.28,2900.0,82.1116,82.13,82.0656,82.13,2900.0
2015-10-20 12:40:00,89.26,89.29,89.11,89.26,11352.0,82.1116,82.1392,81.9736,82.1116,11352.0
2015-10-20 12:45:00,89.24,89.3,89.2,89.24,2600.0,82.0932,82.1484,82.0564,82.0932,2600.0
2015-10-20 12:50:00,89.24,89.24,89.1,89.15,11214.0,82.0932,82.0932,81.9644,82.0104,11214.0
2015-10-20 12:55:00,89.18,89.27,89.01,89.27,6434.0,82.038,82.1208,81.8816,82.1208,6434.0
2015-10-20 13:00:00,89.2,89.23,89.1,89.13,6860.0,82.0564,82.084,81.9644,81.992,6860.0
2015-10-20 13:05:00,89.11,89.15,89.09,89.12,2600.0,81.9736,82.0104,81.9552,81.9828,2600.0
2015-10-20 13:10:00,89.12,89.33,89.11,89.25,4100.0,81.9828,82.176,81.9736,82.1024,4100.0
2015-10-20 13:15:00,89.29,89.35,89.19,89.19,4200.0,82.1392,82.1944,82.0472,82.0472,4200.0
2015-10-20 13:20:00,89.18,89.25,88.95,88.97,22163.0,82.038,82.1024,81.8264,81.8448,22163.0
2015-10-20 13:25:00,89.0,89.01,88.73,88.98,5710.0,81.8724,81.8816,81.6241,81.854,5710.0
2015-10-20 13:30:00,88.87,89.01,88.82,89.01,2301.0,81.7529,81.8816,81.7069,81.8816,2301.0
2015-10-20 13:35:00,89.01,89.07,88.94,88.98,3134.0,81.8816,81.9368,81.8172,81.854,3134.0
2015-10-20 13:40:00,89.02,89.06,88.93,88.93,7634.0,81.8908,81.9276,81.808,81.808,7634.0
2015-10-20 13:45:00,88.86,89.0,88.79,89.0,3006.0,81.7437,81.8724,81.6793,81.8724,3006.0
2015-10-20 13:50:00,88.98,89.07,88.98,89.0,9684.0,81.854,81.9368,81.854,81.8724,9684.0
2015-10-20 13:55:00,89.01,89.17,89.0,89.17,1406.0,81.8816,82.0288,81.8724,82.0288,1406.0
2015-10-20 14:00:00,89.14,89.16,88.97,89.0,5131.0,82.0012,82.0196,81.8448,81.8724,5131.0
2015-10-20 14:05:00,89.0,89.07,88.94,89.07,3100.0,81.8724,81.9368,81.8172,81.9368,3100.0
2015-10-20 14:10:00,89.09,89.16,89.05,89.13,2502.0,81.9552,82.0196,81.9184,81.992,2502.0
2015-10-20 14:15:00,89.09,89.21,89.07,89.21,2400.0,81.9552,82.0656,81.9368,82.0656,2400.0
2015-10-20 14:20:00,89.22,89.22,88.84,89.0,23111.0,82.0748,82.0748,81.7253,81.8724,23111.0
2015-10-20 14:25:00,89.01,89.25,88.94,89.2,4620.0,81.8816,82.1024,81.8172,82.0564,4620.0
2015-10-20 14:30:00,89.22,89.23,89.13,89.13,2534.0,82.0748,82.084,81.992,81.992,2534.0
2015-10-20 14:35:00,89.14,89.26,89.14,89.21,3100.0,82.0012,82.1116,82.0012,82.0656,3100.0
2015-10-20 14:40:00,89.27,89.39,89.24,89.32,2800.0,82.1208,82.2312,82.0932,82.1668,2800.0
2015-10-20 14:45:00,89.29,89.47,89.28,89.47,3641.0,82.1392,82.3048,82.13,82.3048,3641.0
2015-10-20 14:50:00,89.47,89.47,89.24,89.24,26109.0,82.3048,82.3048,82.0932,82.0932,26109.0
2015-10-20 14:55:00,89.23,89.28,89.07,89.26,8990.0,82.084,82.13,81.9368,82.1116,8990.0
2015-10-20 15:00:00,89.26,89.27,89.13,89.18,14668.0,82.1116,82.1208,81.992,82.038,14668.0
2015-10-20 15:05:00,89.15,89.26,89.15,89.21,15240.0,82.0104,82.1116,82.0104,82.0656,15240.0
2015-10-20 15:10:00,89.24,89.46,89.21,89.25,17800.0,82.0932,82.2956,82.0656,82.1024,17800.0
2015-10-20 15:15:00,89.24,89.24,88.98,88.98,9193.0,82.0932,82.0932,81.854,81.854,9193.0
2015-10-20 15:20:00,89.0,89.07,88.84,89.04,20400.0,81.8724,81.9368,81.7253,81.9092,20400.0
2015-10-20 15:25:00,89.04,89.23,89.04,89.15,22225.0,81.9092,82.084,81.9092,82.0104,22225.0
2015-10-20 15:30:00,89.16,89.18,89.0,89.09,12123.0,82.0196,82.038,81.8724,81.9552,12123.0
2015-10-20 15:35:00,89.11,89.27,89.07,89.2,18153.0,81.9736,82.1208,81.9368,82.0564,18153.0
2015-10-20 15:40:00,89.16,89.31,89.14,89.14,24552.0,82.0196,82.1576,82.0012,82.0012,24552.0
2015-10-20 15:45:00,89.14,89.22,89.04,89.12,17681.0,82.0012,82.0748,81.9092,81.9828,17681.0
2015-10-20 15:50:00,89.15,89.23,89.1,89.22,17949.0,82.0104,82.084,81.9644,82.0748,17949.0
2015-10-20 15:55:00,89.21,89.25,89.12,89.18,46093.0,82.0656,82.1024,81.9828,82.038,46093.0
2015-10-21 09:30:00,90.06,90.08,89.68,89.77,12276.0,82.8476,82.866,82.498,82.5808,12276.0
2015-10-21 09:35:00,89.74,90.17,89.74,90.16,2819.0,82.5532,82.9487,82.5532,82.9395,2819.0
2015-10-21 09:40:00,89.75,90.05,89.7,90.05,7661.0,82.5624,82.8384,82.5164,82.8384,7661.0
2015-10-21 09:45:00,90.04,90.18,90.04,90.18,2518.0,82.8292,82.9579,82.8292,82.9579,2518.0
2015-10-21 09:50:00,90.12,90.18,89.87,90.04,59230.0,82.9027,82.9579,82.6728,82.8292,59230.0
2015-10-21 09:55:00,90.08,90.28,90.05,90.23,5254.0,82.866,83.0499,82.8384,83.0039,5254.0
2015-10-21 10:00:00,90.23,90.23,89.86,89.93,15051.0,83.0039,83.0039,82.6636,82.728,15051.0
2015-10-21 10:05:00,89.96,89.96,89.54,89.7,7946.0,82.7556,82.7556,82.3692,82.5164,7946.0
2015-10-21 10:10:00,89.7,89.77,89.62,89.71,11109.0,82.5164,82.5808,82.4428,82.5256,11109.0
2015-10-21 10:15:00,89.65,89.65,89.47,89.52,5200.0,82.4704,82.4704,82.3048,82.3508,5200.0
2015-10-21 10:20:00,89.44,89.48,89.21,89.28,3461.0,82.2772,82.314,82.0656,82.13,3461.0
2015-10-21 10:25:00,89.26,89.41,89.1,89.41,3465.0,82.1116,82.2496,81.9644,82.2496,3465.0
2015-10-21 10:30:00,89.32,89.39,89.2,89.27,6913.0,82.1668,82.2312,82.0564,82.1208,6913.0
2015-10-21 10:35:00,89.15,89.57,89.15,89.51,3767.0,82.0104,82.3968,82.0104,82.3416,3767.0
2015-10-21 10:40:00,89.46,89.85,89.42,89.85,3260.0,82.2956,82.6544,82.2588,82.6544,3260.0
2015-10-21 10:45:00,89.88,90.06,89.86,89.91,16499.0,82.682,82.8476,82.6636,82.7096,16499.0
2015-10-21 10:50:00,89.9,89.98,89.8,89.97,2700.0,82.7004,82.774,82.6084,82.7648,2700.0
2015-10-21 10:55:00,90.0,90.03,89.93,89.95,58476.0,82.7924,82.82,82.728,82.7464,58476.0
2015-10-21 11:00:00,89.98,90.01,89.86,89.99,14611.0,82.774,82.8016,82.6636,82.7832,14611.0
2015-10-21 11:05:00,89.97,90.02,89.75,89.79,10714.0,82.7648,82.8108,82.5624,82.5992,10714.0
2015-10-21 11:10:00,89.84,89.84,89.67,89.69,8016.0,82.6452,82.6452,82.4888,82.5072,8016.0
2015-10-21 11:15:00,89.73,90.01,89.7,89.99,8674.0,82.544,82.8016,82.5164,82.7832,8674.0
2015-10-21 11:20:00,90.07,90.07,89.87,90.02,26705.0,82.8568,82.8568,82.6728,82.8108,26705.0
2015-10-21 11:25:00,90.14,90.19,89.86,89.92,28581.0,82.9211,82.9671,82.6636,82.7188,28581.0
2015-10-21 11:30:00,89.82,90.0,89.82,89.96,13553.0,82.6268,82.7924,82.6268,82.7556,13553.0
2015-10-21 11:35:00,90.0,90.0,89.72,89.8,5582.0,82.7924,82.7924,82.5348,82.6084,5582.0
2015-10-21 11:40:00,89.81,89.82,89.57,89.64,5056.0,82.6176,82.6268,82.3968,82.4612,5056.0
2015-10-21 11:45:00,89.65,89.65,89.5,89.54,3901.0,82.4704,82.4704,82.3324,82.3692,3901.0
2015-10-21 11:50:00,89.5,89.62,89.44,89.44,2900.0,82.3324,82.4428,82.2772,82.2772,2900.0
2015-10-21 11:55:00,89.47,89.55,89.47,89.48,2300.0,82.3048,82.3784,82.3048,82.314,2300.0
2015-10-21 12:00:00,89.53,89.58,89.51,89.54,2467.0,82.36,82.406,82.3416,82.3692,2467.0
2015-10-21 12:05:00,89.52,89.62,89.5,89.52,3770.0,82.3508,82.4428,82.3324,82.3508,3770.0
2015-10-21 12:10:00,89.51,89.6,89.47,89.6,2200.0,82.3416,82.4244,82.3048,82.4244,2200.0
2015-10-21 12:15:00,89.56,89.61,89.39,89.45,5460.0,82.3876,82.4336,82.2312,82.2864,5460.0
2015-10-21 12:20:00,89.47,89.56,89.46,89.5,1200.0,82.3048,82.3876,82.2956,82.3324,1200.0
2015-10-21 12:25:00,89.46,89.46,89.37,89.43,3195.0,82.2956,82.2956,82.2128,82.268,3195.0
2015-10-21 12:30:00,89.42,89.46,89.21,89.28,8963.0,82.2588,82.2956,82.0656,82.13,8963.0
2015-10-21 12:35:00,89.3,89.36,89.23,89.24,1800.0,82.1484,82.2036,82.084,82.0932,1800.0
2015-10-21 12:40:00,89.23,89.23,88.94,89.0,6300.0,82.084,82.084,81.8172,81.8724,6300.0
2015-10-21 12:45:00,89.02,89.06,88.94,89.05,7054.0,81.8908,81.9276,81.8172,81.9184,7054.0
2015-10-21 12:50:00,89.0,89.04,88.96,88.98,2843.0,81.8724,81.9092,81.8356,81.854,2843.0
2015-10-21 12:55:00,89.02,89.02,88.79,88.8,4900.0,81.8908,81.8908,81.6793,81.6885,4900.0
2015-10-21 13:00:00,88.72,88.75,88.35,88.35,19328.0,81.6149,81.6425,81.2745,81.2745,19328.0
2015-10-21 13:05:00,88.38,88.38,88.22,88.22,12394.0,81.3021,81.3021,81.1549,81.1549,12394.0
2015-10-21 13:10:00,88.25,88.25,88.08,88.14,10108.0,81.1825,81.1825,81.0261,81.0813,10108.0
2015-10-21 13:15:00,88.16,88.16,87.75,87.76,16220.0,81.0997,81.0997,80.7225,80.7317,16220.0
2015-10-21 13:20:00,87.78,87.87,87.77,87.77,7598.0,80.7501,80.8329,80.7409,80.7409,7598.0
2015-10-21 13:25:00,87.77,87.82,87.67,87.71,3894.0,80.7409,80.7869,80.649,80.6858,3894.0
2015-10-21 13:30:00,87.71,87.92,87.58,87.75,17800.0,80.6858,80.8789,80.5662,80.7225,17800.0
2015-10-21 13:35:00,87.78,87.92,87.67,87.78,14694.0,80.7501,80.8789,80.649,80.7501,14694.0
2015-10-21 13:40:00,87.78,88.02,87.75,87.95,10090.0,80.7501,80.9709,80.7225,80.9065,10090.0
2015-10-21 13:45:00,87.95,87.95,87.81,87.87,14083.0,80.9065,80.9065,80.7777,80.8329,14083.0
2015-10-21 13:50:00,87.84,88.06,87.83,88.06,12706.0,80.8053,81.0077,80.7961,81.0077,12706.0
2015-10-21 13:55:00,88.07,88.18,88.07,88.09,6716.0,81.0169,81.1181,81.0169,81.0353,6716.0
2015-10-21 14:00:00,88.04,88.09,87.92,87.93,6376.0,80.9893,81.0353,80.8789,80.8881,6376.0
2015-10-21 14:05:00,87.88,88.1,87.83,88.0,9347.0,80.8421,81.0445,80.7961,80.9525,9347.0
2015-10-21 14:10:00,88.0,88.0,87.52,87.53,24526.0,80.9525,80.9525,80.511,80.5202,24526.0
2015-10-21 14:15:00,87.53,87.77,87.4,87.77,16739.0,80.5202,80.7409,80.4006,80.7409,16739.0
2015-10-21 14:20:00,87.82,87.91,87.8,87.91,10344.0,80.7869,80.8697,80.7685,80.8697,10344.0
2015-10-21 14:25:00,87.89,88.04,87.88,88.03,8500.0,80.8513,80.9893,80.8421,80.9801,8500.0
2015-10-21 14:30:00,88.03,88.26,88.03,88.05,9568.0,80.9801,81.1917,80.9801,80.9985,9568.0
2015-10-21 14:35:00,88.05,88.45,88.02,88.38,77987.0,80.9985,81.3665,80.9709,81.3021,77987.0
2015-10-21 14:40:00,88.41,88.68,88.32,88.32,13134.0,81.3297,81.5781,81.2469,81.2469,13134.0
2015-10-21 14:45:00,88.31,88.32,88.23,88.3,4563.0,81.2377,81.2469,81.1641,81.2285,4563.0
2015-10-21 14:50:00,88.3,88.3,88.2,88.29,10053.0,81.2285,81.2285,81.1365,81.2193,10053.0
2015-10-21 14:55:00,88.24,88.37,88.22,88.28,7241.0,81.1733,81.2929,81.1549,81.2101,7241.0
2015-10-21 15:00:00,88.29,88.35,88.25,88.33,15695.0,81.2193,81.2745,81.1825,81.2561,15695.0
2015-10-21 15:05:00,88.35,88.77,88.35,88.77,8765.0,81.2745,81.6609,81.2745,81.6609,8765.0
2015-10-21 15:10:00,88.75,88.75,88.39,88.4,6840.0,81.6425,81.6425,81.3113,81.3205,6840.0
2015-10-21 15:15:00,88.4,88.4,88.06,88.06,23155.0,81.3205,81.3205,81.0077,81.0077,23155.0
2015-10-21 15:20:00,88.04,88.24,88.01,88.13,18970.0,80.9893,81.1733,80.9617,81.0721,18970.0
2015-10-21 15:25:00,88.16,88.2,88.08,88.15,8378.0,81.0997,81.1365,81.0261,81.0905,8378.0
2015-10-21 15:30:00,88.15,88.15,87.97,88.07,15364.0,81.0905,81.0905,80.9249,81.0169,15364.0
2015-10-21 15:35:00,88.07,88.15,87.96,88.14,15377.0,81.0169,81.0905,80.9157,81.0813,15377.0
2015-10-21 15:40:00,88.13,88.13,87.89,87.92,22448.0,81.0721,81.0721,80.8513,80.8789,22448.0
2015-10-21 15:45:00,87.95,88.14,87.93,88.09,31505.0,80.9065,81.0813,80.8881,81.0353,31505.0
2015-10-21 15:50:00,88.06,88.06,87.92,88.02,26690.0,81.0077,81.0077,80.8789,80.9709,26690.0
2015-10-21 15:55:00,87.99,88.12,87.92,88.1,48370.0,80.9433,81.0629,80.8789,81.0445,48370.0
2015-10-22 09:30:00,88.63,88.93,88.09,88.85,9488.0,81.5321,81.808,81.0353,81.7345,9488.0
2015-10-22 09:35:00,89.04,89.04,87.84,88.1,10626.0,81.9092,81.9092,80.8053,81.0445,10626.0
2015-10-22 09:40:00,88.14,88.42,88.06,88.28,11622.0,81.0813,81.3389,81.0077,81.2101,11622.0
2015-10-22 09:45:00,88.33,88.44,88.21,88.42,5028.0,81.2561,81.3573,81.1457,81.3389,5028.0
2015-10-22 09:50:00,88.43,88.72,88.43,88.72,24104.0,81.3481,81.6149,81.3481,81.6149,24104.0
2015-10-22 09:55:00,88.76,89.07,88.75,89.07,7514.0,81.6517,81.9368,81.6425,81.9368,7514.0
2015-10-22 10:00:00,89.09,89.31,88.99,89.26,9332.0,81.9552,82.1576,81.8632,82.1116,9332.0
2015-10-22 10:05:00,89.32,89.4,88.96,88.96,4825.0,82.1668,82.2404,81.8356,81.8356,4825.0
2015-10-22 10:10:00,88.95,89.29,88.81,89.27,9452.0,81.8264,82.1392,81.6977,82.1208,9452.0
2015-10-22 10:15:00,89.29,89.78,89.17,89.77,31309.0,82.1392,82.59,82.0288,82.5808,31309.0
2015-10-22 10:20:00,89.77,90.1,89.71,89.95,28210.0,82.5808,82.8843,82.5256,82.7464,28210.0
2015-10-22 10:25:00,89.94,90.02,89.45,89.47,21265.0,82.7372,82.8108,82.2864,82.3048,21265.0
2015-10-22 10:30:00,89.52,89.69,89.42,89.69,8160.0,82.3508,82.5072,82.2588,82.5072,8160.0
2015-10-22 10:35:00,89.82,90.04,89.61,89.75,14901.0,82.6268,82.8292,82.4336,82.5624,14901.0
2015-10-22 10:40:00,89.77,89.85,89.58,89.85,9589.0,82.5808,82.6544,82.406,82.6544,9589.0
2015-10-22 10:45:00,89.85,90.18,89.85,90.13,9825.0,82.6544,82.9579,82.6544,82.9119,9825.0
2015-10-22 10:50:00,90.17,90.24,89.87,89.87,27240.0,82.9487,83.0131,82.6728,82.6728,27240.0
2015-10-22 10:55:00,89.87,90.07,89.83,89.98,11703.0,82.6728,82.8568,82.636,82.774,11703.0
2015-10-22 11:00:00,89.97,90.18,89.88,90.04,6427.0,82.7648,82.9579,82.682,82.8292,6427.0
2015-10-22 11:05:00,90.05,90.05,89.74,89.74,3450.0,82.8384,82.8384,82.5532,82.5532,3450.0
2015-10-22 11:10:00,89.76,89.93,89.58,89.9,12485.0,82.5716,82.728,82.406,82.7004,12485.0
2015-10-22 11:15:00,89.92,89.97,89.69,89.73,3701.0,82.7188,82.7648,82.5072,82.544,3701.0
2015-10-22 11:20:00,89.73,89.94,89.67,89.94,12017.0,82.544,82.7372,82.4888,82.7372,12017.0
2015-10-22 11:25:00,89.94,90.27,89.91,90.26,22300.0,82.7372,83.0407,82.7096,83.0315,22300.0
2015-10-22 11:30:00,90.27,90.27,89.73,89.75,4402.0,83.0407,83.0407,82.544,82.5624,4402.0
2015-10-22 11:35:00,89.74,89.86,89.68,89.73,4450.0,82.5532,82.6636,82.498,82.544,4450.0
2015-10-22 11:40:00,89.73,89.84,89.7,89.8,6612.0,82.544,82.6452,82.5164,82.6084,6612.0
2015-10-22 11:45:00,89.83,90.25,89.73,90.23,13444.0,82.636,83.0223,82.544,83.0039,13444.0
2015-10-22 11:50:00,90.23,90.32,90.19,90.25,7537.0,83.0039,83.0867,82.9671,83.0223,7537.0
2015-10-22 11:55:00,90.19,90.4,90.19,90.35,24417.0,82.9671,83.1603,82.9671,83.1143,24417.0
2015-10-22 12:00:00,90.36,90.4,90.26,90.3,2515.0,83.1235,83.1603,83.0315,83.0683,2515.0
2015-10-22 12:05:00,90.33,90.45,90.26,90.36,8014.0,83.0959,83.2063,83.0315,83.1235,8014.0
2015-10-22 12:10:00,90.43,90.71,90.35,90.71,26460.0,83.1879,83.4455,83.1143,83.4455,26460.0
2015-10-22 12:15:00,90.74,90.92,90.68,90.89,28230.0,83.4731,83.6387,83.4179,83.6111,28230.0
2015-10-22 12:20:00,90.88,91.47,90.88,91.31,36162.0,83.6019,84.1446,83.6019,83.9974,36162.0
2015-10-22 12:25:00,91.38,92.19,91.33,92.16,20166.0,84.0618,84.807,84.0158,84.7794,20166.0
2015-10-22 12:30:00,92.16,92.19,91.89,92.01,22915.0,84.7794,84.807,84.531,84.6414,22915.0
2015-10-22 12:35:00,91.96,92.18,91.82,92.18,10922.0,84.5954,84.7978,84.4666,84.7978,10922.0
2015-10-22 12:40:00,92.15,92.18,92.06,92.09,10357.0,84.7702,84.7978,84.6874,84.715,10357.0
2015-10-22 12:45:00,92.12,92.49,92.12,92.36,13734.0,84.7426,85.0829,84.7426,84.9634,13734.0
2015-10-22 12:50:00,92.33,92.49,92.22,92.49,14716.0,84.9358,85.0829,84.8346,85.0829,14716.0
2015-10-22 12:55:00,92.4,92.46,92.17,92.25,9112.0,85.0002,85.0553,84.7886,84.8622,9112.0
2015-10-22 13:00:00,92.26,92.26,91.86,92.02,12555.0,84.8714,84.8714,84.5034,84.6506,12555.0
2015-10-22 13:05:00,91.97,92.05,91.9,91.91,10297.0,84.6046,84.6782,84.5402,84.5494,10297.0
2015-10-22 13:10:00,91.94,92.23,91.92,92.21,8495.0,84.577,84.8438,84.5586,84.8254,8495.0
2015-10-22 13:15:00,92.26,92.35,92.0,92.0,10800.0,84.8714,84.9542,84.6322,84.6322,10800.0
2015-10-22 13:20:00,92.02,92.14,91.94,92.04,6558.0,84.6506,84.761,84.577,84.669,6558.0
2015-10-22 13:25:00,91.99,92.04,91.85,92.02,13439.0,84.623,84.669,84.4942,84.6506,13439.0
2015-10-22 13:30:00,92.0,92.1,91.99,92.09,7478.0,84.6322,84.7242,84.623,84.715,7478.0
2015-10-22 13:35:00,92.13,92.27,92.07,92.11,8800.0,84.7518,84.8806,84.6966,84.7334,8800.0
2015-10-22 13:40:00,92.13,92.22,92.02,92.02,5652.0,84.7518,84.8346,84.6506,84.6506,5652.0
2015-10-22 13:45:00,92.06,92.14,91.96,91.98,7709.0,84.6874,84.761,84.5954,84.6138,7709.0
2015-10-22 13:50:00,91.93,92.09,91.85,91.91,8614.0,84.5678,84.715,84.4942,84.5494,8614.0
2015-10-22 13:55:00,91.94,92.07,91.88,91.9,12818.0,84.577,84.6966,84.5218,84.5402,12818.0
2015-10-22 14:00:00,91.84,91.93,91.67,91.77,7156.0,84.485,84.5678,84.3286,84.4206,7156.0
2015-10-22 14:05:00,91.76,91.76,91.42,91.64,10350.0,84.4114,84.4114,84.0986,84.301,10350.0
2015-10-22 14:10:00,91.69,91.95,91.35,91.42,32668.0,84.347,84.5862,84.0342,84.0986,32668.0
2015-10-22 14:15:00,91.43,91.55,91.4,91.5,10241.0,84.1078,84.2182,84.0802,84.1722,10241.0
2015-10-22 14:20:00,91.5,91.86,91.46,91.82,12636.0,84.1722,84.5034,84.1354,84.4666,12636.0
2015-10-22 14:25:00,91.84,92.13,91.81,92.13,67825.0,84.485,84.7518,84.4574,84.7518,67825.0
2015-10-22 14:30:00,92.15,92.15,91.9,92.01,16521.0,84.7702,84.7702,84.5402,84.6414,16521.0
2015-10-22 14:35:00,91.99,92.29,91.94,92.29,8645.0,84.623,84.899,84.577,84.899,8645.0
2015-10-22 14:40:00,92.32,92.44,92.31,92.35,8606.0,84.9266,85.037,84.9174,84.9542,8606.0
2015-10-22 14:45:00,92.35,92.5,92.31,92.47,8131.0,84.9542,85.0921,84.9174,85.0645,8131.0
2015-10-22 14:50:00,92.49,92.92,92.49,92.81,20618.0,85.0829,85.4785,85.0829,85.3773,20618.0
2015-10-22 14:55:00,92.84,92.84,92.55,92.62,13019.0,85.4049,85.4049,85.1381,85.2025,13019.0
2015-10-22 15:00:00,92.63,92.78,92.55,92.75,22007.0,85.2117,85.3497,85.1381,85.3221,22007.0
2015-10-22 15:05:00,92.78,92.81,92.36,92.36,22114.0,85.3497,85.3773,84.9634,84.9634,22114.0
2015-10-22 15:10:00,92.41,92.73,92.37,92.69,13480.0,85.0094,85.3037,84.9726,85.2669,13480.0
2015-10-22 15:15:00,92.67,92.97,92.65,92.88,19773.0,85.2485,85.5245,85.2301,85.4417,19773.0
2015-10-22 15:20:00,92.86,93.16,92.86,93.12,38935.0,85.4233,85.6993,85.4233,85.6625,38935.0
2015-10-22 15:25:00,93.09,93.3,93.09,93.29,23469.0,85.6349,85.8281,85.6349,85.8189,23469.0
2015-10-22 15:30:00,93.29,93.43,93.27,93.38,39560.0,85.8189,85.9477,85.8005,85.9017,39560.0
2015-10-22 15:35:00,93.37,93.42,93.26,93.28,67464.0,85.8925,85.9385,85.7913,85.8097,67464.0
2015-10-22 15:40:00,93.28,93.4,93.27,93.34,35957.0,85.8097,85.9201,85.8005,85.8649,35957.0
2015-10-22 15:45:00,93.32,93.35,93.16,93.22,60581.0,85.8465,85.8741,85.6993,85.7545,60581.0
2015-10-22 15:50:00,93.22,93.28,93.13,93.26,90110.0,85.7545,85.8097,85.6717,85.7913,90110.0
2015-10-22 15:55:00,93.26,93.55,93.24,93.31,142519.0,85.7913,86.0581,85.7729,85.8373,142519.0
2015-10-23 09:30:00,93.91,94.81,93.56,94.73,23369.0,86.3892,87.2171,86.0673,87.1436,23369.0
2015-10-23 09:35:00,94.95,94.95,94.22,94.35,26488.0,87.3459,87.3459,86.6744,86.794,26488.0
2015-10-23 09:40:00,94.44,94.76,94.44,94.76,7779.0,86.8768,87.1712,86.8768,87.1712,7779.0
2015-10-23 09:45:00,94.69,94.89,94.5,94.89,7911.0,87.1068,87.2907,86.932,87.2907,7911.0
2015-10-23 09:50:00,94.97,95.02,94.68,94.94,41113.0,87.3643,87.4103,87.0976,87.3367,41113.0
2015-10-23 09:55:00,94.88,94.98,94.65,94.71,25134.0,87.2815,87.3735,87.07,87.1252,25134.0
2015-10-23 10:00:00,94.76,94.84,94.39,94.65,12451.0,87.1712,87.2447,86.8308,87.07,12451.0
2015-10-23 10:05:00,94.67,94.78,94.5,94.72,5028.0,87.0884,87.1896,86.932,87.1344,5028.0
2015-10-23 10:10:00,94.66,94.69,94.53,94.68,12647.0,87.0792,87.1068,86.9596,87.0976,12647.0
2015-10-23 10:15:00,94.7,94.89,94.6,94.69,17824.0,87.116,87.2907,87.024,87.1068,17824.0
2015-10-23 10:20:00,94.74,94.78,94.41,94.48,17439.0,87.1528,87.1896,86.8492,86.9136,17439.0
2015-10-23 10:25:00,94.44,94.63,94.13,94.15,8518.0,86.8768,87.0516,86.5916,86.61,8518.0
2015-10-23 10:30:00,94.19,94.22,93.7,93.7,24646.0,86.6468,86.6744,86.196,86.196,24646.0
2015-10-23 10:35:00,93.75,93.88,93.67,93.8,9728.0,86.242,86.3616,86.1684,86.288,9728.0
2015-10-23 10:40:00,93.85,94.06,93.81,94.03,7676.0,86.334,86.5272,86.2972,86.4996,7676.0
2015-10-23 10:45:00,94.04,94.04,93.67,93.8,8500.0,86.5088,86.5088,86.1684,86.288,8500.0
2015-10-23 10:50:00,93.77,93.81,93.54,93.78,6675.0,86.2604,86.2972,86.0489,86.2696,6675.0
2015-10-23 10:55:00,93.75,93.99,93.5,93.99,38802.0,86.242,86.4628,86.0121,86.4628,38802.0
2015-10-23 11:00:00,94.08,94.31,93.99,94.16,36405.0,86.5456,86.7572,86.4628,86.6192,36405.0
2015-10-23 11:05:00,94.1,94.43,94.09,94.2,4400.0,86.564,86.8676,86.5548,86.656,4400.0
2015-10-23 11:10:00,94.1,94.21,93.91,93.99,8046.0,86.564,86.6652,86.3892,86.4628,8046.0
2015-10-23 11:15:00,94.04,94.04,93.82,93.98,5008.0,86.5088,86.5088,86.3064,86.4536,5008.0
2015-10-23 11:20:00,93.98,94.27,93.98,94.27,3300.0,86.4536,86.7204,86.4536,86.7204,3300.0
2015-10-23 11:25:00,94.29,94.36,94.04,94.23,8720.0,86.7388,86.8032,86.5088,86.6836,8720.0
2015-10-23 11:30:00,94.18,94.26,94.11,94.19,36502.0,86.6376,86.7112,86.5732,86.6468,36502.0
2015-10-23 11:35:00,94.26,94.26,93.99,94.1,11309.0,86.7112,86.7112,86.4628,86.564,11309.0
2015-10-23 11:40:00,94.08,94.21,94.06,94.21,6823.0,86.5456,86.6652,86.5272,86.6652,6823.0
2015-10-23 11:45:00,94.22,94.22,94.02,94.02,5957.0,86.6744,86.6744,86.4904,86.4904,5957.0
2015-10-23 11:50:00,94.02,94.13,93.84,94.09,8800.0,86.4904,86.5916,86.3248,86.5548,8800.0
2015-10-23 11:55:00,94.09,94.09,93.77,93.91,5502.0,86.5548,86.5548,86.2604,86.3892,5502.0
2015-10-23 12:00:00,93.93,93.93,93.6,93.72,9318.0,86.4076,86.4076,86.1041,86.2144,9318.0
2015-10-23 12:05:00,93.75,93.75,93.46,93.72,7736.0,86.242,86.242,85.9753,86.2144,7736.0
2015-10-23 12:10:00,93.66,93.71,93.49,93.69,2582.0,86.1592,86.2052,86.0029,86.1868,2582.0
2015-10-23 12:15:00,93.68,93.76,93.6,93.66,5269.0,86.1776,86.2512,86.1041,86.1592,5269.0
2015-10-23 12:20:00,93.67,93.8,93.61,93.72,4364.0,86.1684,86.288,86.1133,86.2144,4364.0
2015-10-23 12:25:00,93.73,93.87,93.73,93.86,3728.0,86.2236,86.3524,86.2236,86.3432,3728.0
2015-10-23 12:30:00,93.87,93.96,93.68,93.68,3395.0,86.3524,86.4352,86.1776,86.1776,3395.0
2015-10-23 12:35:00,93.72,93.72,93.63,93.64,2433.0,86.2144,86.2144,86.1317,86.1408,2433.0
2015-10-23 12:40:00,93.64,93.68,93.49,93.49,5232.0,86.1408,86.1776,86.0029,86.0029,5232.0
2015-10-23 12:45:00,93.49,93.49,93.33,93.42,3055.0,86.0029,86.0029,85.8557,85.9385,3055.0
2015-10-23 12:50:00,93.34,93.43,93.3,93.36,5591.0,85.8649,85.9477,85.8281,85.8833,5591.0
2015-10-23 12:55:00,93.35,93.68,93.33,93.68,3667.0,85.8741,86.1776,85.8557,86.1776,3667.0
2015-10-23 13:00:00,93.64,93.65,93.46,93.46,4400.0,86.1408,86.15,85.9753,85.9753,4400.0
2015-10-23 13:05:00,93.46,93.52,93.36,93.44,3438.0,85.9753,86.0305,85.8833,85.9569,3438.0
2015-10-23 13:10:00,93.43,93.47,93.37,93.39,4476.0,85.9477,85.9845,85.8925,85.9109,4476.0
2015-10-23 13:15:00,93.45,93.72,93.39,93.72,8136.0,85.9661,86.2144,85.9109,86.2144,8136.0
2015-10-23 13:20:00,93.68,93.81,93.5,93.79,7291.0,86.1776,86.2972,86.0121,86.2788,7291.0
2015-10-23 13:25:00,93.76,93.84,93.66,93.67,10153.0,86.2512,86.3248,86.1592,86.1684,10153.0
2015-10-23 13:30:00,93.64,93.88,93.64,93.86,5247.0,86.1408,86.3616,86.1408,86.3432,5247.0
2015-10-23 13:35:00,93.91,94.0,93.8,93.86,6862.0,86.3892,86.472,86.288,86.3432,6862.0
2015-10-23 13:40:00,93.91,93.98,93.81,93.84,16532.0,86.3892,86.4536,86.2972,86.3248,16532.0
2015-10-23 13:45:00,93.83,94.03,93.74,94.03,6208.0,86.3156,86.4996,86.2328,86.4996,6208.0
2015-10-23 13:50:00,94.02,94.06,93.8,93.82,6900.0,86.4904,86.5272,86.288,86.3064,6900.0
2015-10-23 13:55:00,93.84,93.89,93.68,93.68,5959.0,86.3248,86.3708,86.1776,86.1776,5959.0
2015-10-23 14:00:00,93.69,93.69,93.5,93.62,6953.0,86.1868,86.1868,86.0121,86.1225,6953.0
2015-10-23 14:05:00,93.59,93.75,93.58,93.75,3296.0,86.0949,86.242,86.0857,86.242,3296.0
2015-10-23 14:10:00,93.76,93.85,93.59,93.59,5630.0,86.2512,86.334,86.0949,86.0949,5630.0
2015-10-23 14:15:00,93.59,93.88,93.54,93.63,8938.0,86.0949,86.3616,86.0489,86.1317,8938.0
2015-10-23 14:20:00,93.69,93.81,93.61,93.81,8366.0,86.1868,86.2972,86.1133,86.2972,8366.0
2015-10-23 14:25:00,93.81,93.81,93.67,93.69,7600.0,86.2972,86.2972,86.1684,86.1868,7600.0
2015-10-23 14:30:00,93.75,93.87,93.73,93.87,6232.0,86.242,86.3524,86.2236,86.3524,6232.0
2015-10-23 14:35:00,93.87,93.96,93.83,93.94,10703.0,86.3524,86.4352,86.3156,86.4168,10703.0
2015-10-23 14:40:00,93.96,94.3,93.96,94.29,13595.0,86.4352,86.748,86.4352,86.7388,13595.0
2015-10-23 14:45:00,94.32,94.4,94.24,94.36,8699.0,86.7664,86.84,86.6928,86.8032,8699.0
2015-10-23 14:50:00,94.36,94.5,94.33,94.49,47802.0,86.8032,86.932,86.7756,86.9228,47802.0
2015-10-23 14:55:00,94.45,94.73,94.44,94.73,9950.0,86.886,87.1436,86.8768,87.1436,9950.0
2015-10-23 15:00:00,94.69,94.91,94.69,94.87,11199.0,87.1068,87.3091,87.1068,87.2723,11199.0
2015-10-23 15:05:00,94.86,94.87,94.48,94.61,17851.0,87.2631,87.2723,86.9136,87.0332,17851.0
2015-10-23 15:10:00,94.59,94.71,94.5,94.51,16217.0,87.0148,87.1252,86.932,86.9412,16217.0
2015-10-23 15:15:00,94.53,94.67,94.51,94.67,10647.0,86.9596,87.0884,86.9412,87.0884,10647.0
2015-10-23 15:20:00,94.62,94.67,94.51,94.53,15990.0,87.0424,87.0884,86.9412,86.9596,15990.0
2015-10-23 15:25:00,94.54,94.61,94.43,94.48,14054.0,86.9688,87.0332,86.8676,86.9136,14054.0
2015-10-23 15:30:00,94.51,94.63,94.47,94.63,21278.0,86.9412,87.0516,86.9044,87.0516,21278.0
2015-10-23 15:35:00,94.63,94.66,94.54,94.64,21658.0,87.0516,87.0792,86.9688,87.0608,21658.0
2015-10-23 15:40:00,94.6,94.69,94.58,94.62,21852.0,87.024,87.1068,87.0056,87.0424,21852.0
2015-10-23 15:45:00,94.61,94.64,94.5,94.55,42782.0,87.0332,87.0608,86.932,86.978,42782.0
2015-10-23 15:50:00,94.53,94.62,94.45,94.59,43615.0,86.9596,87.0424,86.886,87.0148,43615.0
2015-10-23 15:55:00,94.59,94.61,94.41,94.51,94368.0,87.0148,87.0332,86.8492,86.9412,94368.0
2015-10-26 09:30:00,94.22,94.75,94.05,94.57,5563.0,86.6744,87.162,86.518,86.9964,5563.0
2015-10-26 09:35:00,94.62,94.63,93.58,93.59,5071.0,87.0424,87.0516,86.0857,86.0949,5071.0
2015-10-26 09:40:00,93.68,93.77,93.05,93.2,7200.0,86.1776,86.2604,85.5981,85.7361,7200.0
2015-10-26 09:45:00,93.15,93.29,92.97,93.15,11404.0,85.6901,85.8189,85.5245,85.6901,11404.0
2015-10-26 09:50:00,93.12,93.31,92.98,93.28,49899.0,85.6625,85.8373,85.5337,85.8097,49899.0
2015-10-26 09:55:00,93.28,93.4,93.21,93.3,11339.0,85.8097,85.9201,85.7453,85.8281,11339.0
2015-10-26 10:00:00,93.23,93.3,92.72,92.81,47033.0,85.7637,85.8281,85.2945,85.3773,47033.0
2015-10-26 10:05:00,92.79,92.8,92.57,92.57,1600.0,85.3589,85.3681,85.1565,85.1565,1600.0
2015-10-26 10:10:00,92.5,92.61,92.41,92.48,25450.0,85.0921,85.1933,85.0094,85.0737,25450.0
2015-10-26 10:15:00,92.49,92.51,92.29,92.37,2808.0,85.0829,85.1013,84.899,84.9726,2808.0
2015-10-26 10:20:00,92.37,92.53,92.37,92.52,6059.0,84.9726,85.1197,84.9726,85.1105,6059.0
2015-10-26 10:25:00,92.58,92.89,92.47,92.78,8146.0,85.1657,85.4509,85.0645,85.3497,8146.0
2015-10-26 10:30:00,92.8,92.86,92.64,92.65,5413.0,85.3681,85.4233,85.2209,85.2301,5413.0
2015-10-26 10:35:00,92.61,92.85,92.61,92.75,2393.0,85.1933,85.4141,85.1933,85.3221,2393.0
2015-10-26 10:40:00,92.82,92.96,92.82,92.87,3600.0,85.3865,85.5153,85.3865,85.4325,3600.0
2015-10-26 10:45:00,92.93,93.14,92.93,93.05,8587.0,85.4877,85.6809,85.4877,85.5981,8587.0
2015-10-26 10:50:00,93.04,93.04,92.91,92.91,2541.0,85.5889,85.5889,85.4693,85.4693,2541.0
2015-10-26 10:55:00,92.92,92.92,92.69,92.84,10585.0,85.4785,85.4785,85.2669,85.4049,10585.0
2015-10-26 11:00:00,92.81,92.84,92.57,92.62,7021.0,85.3773,85.4049,85.1565,85.2025,7021.0
2015-10-26 11:05:00,92.57,92.66,92.4,92.54,5000.0,85.1565,85.2393,85.0002,85.1289,5000.0
2015-10-26 11:10:00,92.52,92.61,92.32,92.4,12022.0,85.1105,85.1933,84.9266,85.0002,12022.0
2015-10-26 11:15:00,92.4,92.4,92.18,92.19,9337.0,85.0002,85.0002,84.7978,84.807,9337.0
2015-10-26 11:20:00,92.21,92.22,92.01,92.06,3900.0,84.8254,84.8346,84.6414,84.6874,3900.0
2015-10-26 11:25:00,92.06,92.08,91.91,91.91,17433.0,84.6874,84.7058,84.5494,84.5494,17433.0
2015-10-26 11:30:00,91.94,92.16,91.93,92.05,12118.0,84.577,84.7794,84.5678,84.6782,12118.0
2015-10-26 11:35:00,92.04,92.15,91.95,92.05,19228.0,84.669,84.7702,84.5862,84.6782,19228.0
2015-10-26 11:40:00,92.05,92.16,92.05,92.13,7031.0,84.6782,84.7794,84.6782,84.7518,7031.0
2015-10-26 11:45:00,92.17,92.26,92.13,92.13,5102.0,84.7886,84.8714,84.7518,84.7518,5102.0
2015-10-26 11:50:00,92.16,92.43,92.16,92.4,6019.0,84.7794,85.0278,84.7794,85.0002,6019.0
2015-10-26 11:55:00,92.39,92.41,92.24,92.31,3882.0,84.991,85.0094,84.853,84.9174,3882.0
2015-10-26 12:00:00,92.32,92.36,92.14,92.14,5396.0,84.9266,84.9634,84.761,84.761,5396.0
2015-10-26 12:05:00,92.16,92.37,92.16,92.37,5984.0,84.7794,84.9726,84.7794,84.9726,5984.0
2015-10-26 12:10:00,92.41,92.44,92.31,92.4,3720.0,85.0094,85.037,84.9174,85.0002,3720.0
2015-10-26 12:15:00,92.4,92.4,92.28,92.36,7248.0,85.0002,85.0002,84.8898,84.9634,7248.0
2015-10-26 12:20:00,92.4,92.51,92.4,92.43,8790.0,85.0002,85.1013,85.0002,85.0278,8790.0
2015-10-26 12:25:00,92.45,92.53,92.44,92.48,12928.0,85.0462,85.1197,85.037,85.0737,12928.0
2015-10-26 12:30:00,92.5,92.5,92.45,92.45,3600.0,85.0921,85.0921,85.0462,85.0462,3600.0
2015-10-26 12:35:00,92.47,92.53,92.45,92.47,8800.0,85.0645,85.1197,85.0462,85.0645,8800.0
2015-10-26 12:40:00,92.44,92.51,92.36,92.4,9218.0,85.037,85.1013,84.9634,85.0002,9218.0
2015-10-26 12:45:00,92.4,92.56,92.39,92.56,2664.0,85.0002,85.1473,84.991,85.1473,2664.0
2015-10-26 12:50:00,92.61,92.68,92.57,92.61,9872.0,85.1933,85.2577,85.1565,85.1933,9872.0
2015-10-26 12:55:00,92.66,92.66,92.55,92.6,3295.0,85.2393,85.2393,85.1381,85.1841,3295.0
2015-10-26 13:00:00,92.58,92.58,92.42,92.42,2700.0,85.1657,85.1657,85.0186,85.0186,2700.0
2015-10-26 13:05:00,92.42,92.45,92.33,92.36,6807.0,85.0186,85.0462,84.9358,84.9634,6807.0
2015-10-26 13:10:00,92.39,92.39,92.23,92.24,2971.0,84.991,84.991,84.8438,84.853,2971.0
2015-10-26 13:15:00,92.21,92.26,92.15,92.17,7756.0,84.8254,84.8714,84.7702,84.7886,7756.0
2015-10-26 13:20:00,92.22,92.22,92.06,92.14,6832.0,84.8346,84.8346,84.6874,84.761,6832.0
2015-10-26 13:25:00,92.14,92.23,92.14,92.2,3609.0,84.761,84.8438,84.761,84.8162,3609.0
2015-10-26 13:30:00,92.2,92.41,92.17,92.41,4100.0,84.8162,85.0094,84.7886,85.0094,4100.0
2015-10-26 13:35:00,92.43,92.46,92.28,92.33,3332.0,85.0278,85.0553,84.8898,84.9358,3332.0
2015-10-26 13:40:00,92.32,92.34,92.19,92.25,6711.0,84.9266,84.945,84.807,84.8622,6711.0
2015-10-26 13:45:00,92.31,92.31,91.99,91.99,7880.0,84.9174,84.9174,84.623,84.623,7880.0
2015-10-26 13:50:00,92.04,92.07,91.97,92.04,14716.0,84.669,84.6966,84.6046,84.669,14716.0
2015-10-26 13:55:00,92.04,92.1,91.91,91.91,13320.0,84.669,84.7242,84.5494,84.5494,13320.0
2015-10-26 14:00:00,91.94,92.1,91.93,92.1,14912.0,84.577,84.7242,84.5678,84.7242,14912.0
2015-10-26 14:05:00,92.12,92.14,92.02,92.06,16402.0,84.7426,84.761,84.6506,84.6874,16402.0
2015-10-26 14:10:00,92.1,92.1,91.89,91.9,4559.0,84.7242,84.7242,84.531,84.5402,4559.0
2015-10-26 14:15:00,91.94,91.98,91.73,91.8,27635.0,84.577,84.6138,84.3838,84.4482,27635.0
2015-10-26 14:20:00,91.83,91.89,91.72,91.88,21765.0,84.4758,84.531,84.3746,84.5218,21765.0
2015-10-26 14:25:00,91.84,91.84,91.75,91.75,3900.0,84.485,84.485,84.4022,84.4022,3900.0
2015-10-26 14:30:00,91.75,91.76,91.55,91.62,40282.0,84.4022,84.4114,84.2182,84.2826,40282.0
2015-10-26 14:35:00,91.54,91.67,91.54,91.59,13128.0,84.209,84.3286,84.209,84.255,13128.0
2015-10-26 14:40:00,91.59,91.66,91.54,91.65,12917.0,84.255,84.3194,84.209,84.3102,12917.0
2015-10-26 14:45:00,91.65,91.8,91.54,91.54,10902.0,84.3102,84.4482,84.209,84.209,10902.0
2015-10-26 14:50:00,91.54,91.61,91.47,91.47,8278.0,84.209,84.2734,84.1446,84.1446,8278.0
2015-10-26 14:55:00,91.47,91.54,91.45,91.53,6587.0,84.1446,84.209,84.1262,84.1998,6587.0
2015-10-26 15:00:00,91.5,91.67,91.49,91.56,10110.0,84.1722,84.3286,84.163,84.2274,10110.0
2015-10-26 15:05:00,91.54,91.64,91.49,91.55,16582.0,84.209,84.301,84.163,84.2182,16582.0
2015-10-26 15:10:00,91.54,91.64,91.48,91.56,18404.0,84.209,84.301,84.1538,84.2274,18404.0
2015-10-26 15:15:00,91.53,91.62,91.5,91.54,15454.0,84.1998,84.2826,84.1722,84.209,15454.0
2015-10-26 15:20:00,91.53,91.68,91.5,91.67,24044.0,84.1998,84.3378,84.1722,84.3286,24044.0
2015-10-26 15:25:00,91.67,91.83,91.64,91.81,16700.0,84.3286,84.4758,84.301,84.4574,16700.0
2015-10-26 15:30:00,91.81,91.84,91.68,91.7,32050.0,84.4574,84.485,84.3378,84.3562,32050.0
2015-10-26 15:35:00,91.69,91.75,91.65,91.67,43255.0,84.347,84.4022,84.3102,84.3286,43255.0
2015-10-26 15:40:00,91.67,91.76,91.6,91.6,70476.0,84.3286,84.4114,84.2642,84.2642,70476.0
2015-10-26 15:45:00,91.63,91.93,91.63,91.9,26168.0,84.2918,84.5678,84.2918,84.5402,26168.0
2015-10-26 15:50:00,91.88,91.99,91.86,91.99,22933.0,84.5218,84.623,84.5034,84.623,22933.0
2015-10-26 15:55:00,91.98,92.11,91.93,91.96,72501.0,84.6138,84.7334,84.5678,84.5954,72501.0
2015-10-27 09:30:00,91.0,91.57,90.91,91.17,8731.0,83.7123,84.2366,83.6295,83.8687,8731.0
2015-10-27 09:35:00,91.12,91.3,90.95,91.22,12148.0,83.8227,83.9882,83.6663,83.9147,12148.0
2015-10-27 09:40:00,91.23,91.29,91.02,91.02,2800.0,83.9239,83.979,83.7307,83.7307,2800.0
2015-10-27 09:45:00,91.02,91.4,91.02,91.3,1900.0,83.7307,84.0802,83.7307,83.9882,1900.0
2015-10-27 09:50:00,91.39,91.55,91.39,91.55,2800.0,84.071,84.2182,84.071,84.2182,2800.0
2015-10-27 09:55:00,91.51,91.6,91.4,91.58,7646.0,84.1814,84.2642,84.0802,84.2458,7646.0
2015-10-27 10:00:00,91.55,91.6,91.4,91.49,5418.0,84.2182,84.2642,84.0802,84.163,5418.0
2015-10-27 10:05:00,91.48,91.72,91.41,91.7,8297.0,84.1538,84.3746,84.0894,84.3562,8297.0
2015-10-27 10:10:00,91.62,91.67,91.19,91.2,3561.0,84.2826,84.3286,83.8871,83.8963,3561.0
2015-10-27 10:15:00,91.19,91.26,90.93,90.93,11157.0,83.8871,83.9515,83.6479,83.6479,11157.0
2015-10-27 10:20:00,90.96,91.03,90.77,90.92,6422.0,83.6755,83.7399,83.5007,83.6387,6422.0
2015-10-27 10:25:00,90.86,90.86,90.65,90.66,11397.0,83.5835,83.5835,83.3903,83.3995,11397.0
2015-10-27 10:30:00,90.75,90.75,90.45,90.5,7957.0,83.4823,83.4823,83.2063,83.2523,7957.0
2015-10-27 10:35:00,90.53,90.6,90.39,90.42,4682.0,83.2799,83.3443,83.1511,83.1787,4682.0
2015-10-27 10:40:00,90.35,90.49,90.35,90.39,9698.0,83.1143,83.2431,83.1143,83.1511,9698.0
2015-10-27 10:45:00,90.33,90.42,90.32,90.35,6345.0,83.0959,83.1787,83.0867,83.1143,6345.0
2015-10-27 10:50:00,90.3,90.4,90.3,90.36,15381.0,83.0683,83.1603,83.0683,83.1235,15381.0
2015-10-27 10:55:00,90.31,90.37,90.22,90.22,6440.0,83.0775,83.1327,82.9947,82.9947,6440.0
2015-10-27 11:00:00,90.25,90.63,90.22,90.56,8538.0,83.0223,83.3719,82.9947,83.3075,8538.0
2015-10-27 11:05:00,90.62,90.7,90.59,90.59,2350.0,83.3627,83.4363,83.3351,83.3351,2350.0
2015-10-27 11:10:00,90.52,90.55,90.42,90.44,7405.0,83.2707,83.2983,83.1787,83.1971,7405.0
2015-10-27 11:15:00,90.35,90.58,90.35,90.49,16485.0,83.1143,83.3259,83.1143,83.2431,16485.0
2015-10-27 11:20:00,90.53,90.62,90.49,90.6,4887.0,83.2799,83.3627,83.2431,83.3443,4887.0
2015-10-27 11:25:00,90.62,90.62,90.47,90.49,6438.0,83.3627,83.3627,83.2247,83.2431,6438.0
2015-10-27 11:30:00,90.47,90.61,90.46,90.46,4611.0,83.2247,83.3535,83.2155,83.2155,4611.0
2015-10-27 11:35:00,90.47,90.68,90.45,90.65,5306.0,83.2247,83.4179,83.2063,83.3903,5306.0
2015-10-27 11:40:00,90.65,90.86,90.63,90.86,2261.0,83.3903,83.5835,83.3719,83.5835,2261.0
2015-10-27 11:45:00,90.85,90.93,90.73,90.92,16358.0,83.5743,83.6479,83.4639,83.6387,16358.0
2015-10-27 11:50:00,90.97,90.97,90.62,90.63,5120.0,83.6847,83.6847,83.3627,83.3719,5120.0
2015-10-27 11:55:00,90.62,90.7,90.57,90.7,6013.0,83.3627,83.4363,83.3167,83.4363,6013.0
2015-10-27 12:00:00,90.7,90.89,90.7,90.87,2885.0,83.4363,83.6111,83.4363,83.5927,2885.0
2015-10-27 12:05:00,90.91,91.02,90.66,91.02,14545.0,83.6295,83.7307,83.3995,83.7307,14545.0
2015-10-27 12:10:00,91.09,91.18,91.0,91.09,3502.0,83.7951,83.8779,83.7123,83.7951,3502.0
2015-10-27 12:15:00,91.11,91.16,91.0,91.05,11959.0,83.8135,83.8595,83.7123,83.7583,11959.0
2015-10-27 12:20:00,91.09,91.11,90.96,91.01,5862.0,83.7951,83.8135,83.6755,83.7215,5862.0
2015-10-27 12:25:00,90.98,91.02,90.84,90.84,5145.0,83.6939,83.7307,83.5651,83.5651,5145.0
2015-10-27 12:30:00,90.83,90.83,90.62,90.63,3000.0,83.5559,83.5559,83.3627,83.3719,3000.0
2015-10-27 12:35:00,90.63,90.69,90.54,90.69,2064.0,83.3719,83.4271,83.2891,83.4271,2064.0
2015-10-27 12:40:00,90.7,90.71,90.6,90.66,2620.0,83.4363,83.4455,83.3443,83.3995,2620.0
2015-10-27 12:45:00,90.74,90.74,90.63,90.65,2764.0,83.4731,83.4731,83.3719,83.3903,2764.0
2015-10-27 12:50:00,90.58,90.64,90.55,90.59,2047.0,83.3259,83.3811,83.2983,83.3351,2047.0
2015-10-27 12:55:00,90.56,90.56,90.43,90.48,5159.0,83.3075,83.3075,83.1879,83.2339,5159.0
2015-10-27 13:00:00,90.48,90.48,89.97,89.97,30494.0,83.2339,83.2339,82.7648,82.7648,30494.0
2015-10-27 13:05:00,89.97,90.02,89.85,89.86,4600.0,82.7648,82.8108,82.6544,82.6636,4600.0
2015-10-27 13:10:00,89.89,90.16,89.88,90.16,3697.0,82.6912,82.9395,82.682,82.9395,3697.0
2015-10-27 13:15:00,90.12,90.21,90.1,90.2,3864.0,82.9027,82.9855,82.8843,82.9763,3864.0
2015-10-27 13:20:00,90.21,90.26,90.17,90.17,7335.0,82.9855,83.0315,82.9487,82.9487,7335.0
2015-10-27 13:25:00,90.17,90.2,90.03,90.07,10161.0,82.9487,82.9763,82.82,82.8568,10161.0
2015-10-27 13:30:00,90.17,90.34,90.14,90.29,3926.0,82.9487,83.1051,82.9211,83.0591,3926.0
2015-10-27 13:35:00,90.35,90.43,90.32,90.37,18763.0,83.1143,83.1879,83.0867,83.1327,18763.0
2015-10-27 13:40:00,90.4,90.54,90.4,90.46,6868.0,83.1603,83.2891,83.1603,83.2155,6868.0
2015-10-27 13:45:00,90.48,90.59,90.47,90.47,3491.0,83.2339,83.3351,83.2247,83.2247,3491.0
2015-10-27 13:50:00,90.47,90.47,90.37,90.42,4120.0,83.2247,83.2247,83.1327,83.1787,4120.0
2015-10-27 13:55:00,90.45,90.69,90.44,90.66,3034.0,83.2063,83.4271,83.1971,83.3995,3034.0
2015-10-27 14:00:00,90.69,90.78,90.68,90.76,1800.0,83.4271,83.5099,83.4179,83.4915,1800.0
2015-10-27 14:05:00,90.77,90.86,90.73,90.74,4350.0,83.5007,83.5835,83.4639,83.4731,4350.0
2015-10-27 14:10:00,90.66,90.69,90.52,90.52,3300.0,83.3995,83.4271,83.2707,83.2707,3300.0
2015-10-27 14:15:00,90.55,90.6,90.46,90.46,2659.0,83.2983,83.3443,83.2155,83.2155,2659.0
2015-10-27 14:20:00,90.5,90.58,90.41,90.58,2209.0,83.2523,83.3259,83.1695,83.3259,2209.0
2015-10-27 14:25:00,90.54,90.54,90.46,90.51,2429.0,83.2891,83.2891,83.2155,83.2615,2429.0
2015-10-27 14:30:00,90.45,90.57,90.45,90.56,3781.0,83.2063,83.3167,83.2063,83.3075,3781.0
2015-10-27 14:35:00,90.56,90.93,90.56,90.93,3393.0,83.3075,83.6479,83.3075,83.6479,3393.0
2015-10-27 14:40:00,90.87,91.03,90.84,91.03,8704.0,83.5927,83.7399,83.5651,83.7399,8704.0
2015-10-27 14:45:00,91.07,91.24,91.06,91.24,4500.0,83.7767,83.9331,83.7675,83.9331,4500.0
2015-10-27 14:50:00,91.18,91.23,91.12,91.21,5079.0,83.8779,83.9239,83.8227,83.9055,5079.0
2015-10-27 14:55:00,91.23,91.47,91.21,91.38,15017.0,83.9239,84.1446,83.9055,84.0618,15017.0
2015-10-27 15:00:00,91.38,91.38,91.28,91.3,18247.0,84.0618,84.0618,83.9698,83.9882,18247.0
2015-10-27 15:05:00,91.28,91.32,91.17,91.26,3700.0,83.9698,84.0066,83.8687,83.9515,3700.0
2015-10-27 15:10:00,91.27,91.3,91.23,91.27,3784.0,83.9607,83.9882,83.9239,83.9607,3784.0
2015-10-27 15:15:00,91.27,91.3,91.23,91.25,14776.0,83.9607,83.9882,83.9239,83.9423,14776.0
2015-10-27 15:20:00,91.22,91.46,91.18,91.4,8777.0,83.9147,84.1354,83.8779,84.0802,8777.0
2015-10-27 15:25:00,91.4,91.49,91.37,91.47,4828.0,84.0802,84.163,84.0526,84.1446,4828.0
2015-10-27 15:30:00,91.46,91.6,91.45,91.49,11155.0,84.1354,84.2642,84.1262,84.163,11155.0
2015-10-27 15:35:00,91.48,91.49,91.37,91.38,14507.0,84.1538,84.163,84.0526,84.0618,14507.0
2015-10-27 15:40:00,91.4,91.49,91.4,91.42,11145.0,84.0802,84.163,84.0802,84.0986,11145.0
2015-10-27 15:45:00,91.41,91.5,91.39,91.49,8592.0,84.0894,84.1722,84.071,84.163,8592.0
2015-10-27 15:50:00,91.48,91.53,91.42,91.51,10873.0,84.1538,84.1998,84.0986,84.1814,10873.0
2015-10-27 15:55:00,91.52,91.63,91.51,91.6,29322.0,84.1906,84.2918,84.1814,84.2642,29322.0
2015-10-28 09:30:00,92.14,92.14,91.56,91.75,13102.0,84.761,84.761,84.2274,84.4022,13102.0
2015-10-28 09:35:00,91.75,92.08,91.63,91.79,9211.0,84.4022,84.7058,84.2918,84.439,9211.0
2015-10-28 09:40:00,91.79,91.95,91.69,91.85,2165.0,84.439,84.5862,84.347,84.4942,2165.0
2015-10-28 09:45:00,92.04,92.41,92.04,92.34,11510.0,84.669,85.0094,84.669,84.945,11510.0
2015-10-28 09:50:00,92.33,92.88,92.33,92.88,2777.0,84.9358,85.4417,84.9358,85.4417,2777.0
2015-10-28 09:55:00,93.01,93.28,92.91,93.25,13738.0,85.5613,85.8097,85.4693,85.7821,13738.0
2015-10-28 10:00:00,93.28,93.77,93.28,93.66,3750.0,85.8097,86.2604,85.8097,86.1592,3750.0
2015-10-28 10:05:00,93.75,94.15,93.63,93.97,27620.0,86.242,86.61,86.1317,86.4444,27620.0
2015-10-28 10:10:00,94.07,94.11,93.81,93.9,9800.0,86.5364,86.5732,86.2972,86.38,9800.0
2015-10-28 10:15:00,93.91,94.15,93.84,94.1,5528.0,86.3892,86.61,86.3248,86.564,5528.0
2015-10-28 10:20:00,94.11,94.32,94.1,94.25,15649.0,86.5732,86.7664,86.564,86.702,15649.0
2015-10-28 10:25:00,94.17,94.17,93.84,93.84,4556.0,86.6284,86.6284,86.3248,86.3248,4556.0
2015-10-28 10:30:00,93.84,94.27,93.84,94.01,6265.0,86.3248,86.7204,86.3248,86.4812,6265.0
2015-10-28 10:35:00,94.07,94.37,94.01,94.37,2490.0,86.5364,86.8124,86.4812,86.8124,2490.0
2015-10-28 10:40:00,94.39,94.8,94.39,94.8,8850.0,86.8308,87.208,86.8308,87.208,8850.0
2015-10-28 10:45:00,94.77,95.5,94.75,95.3,15935.0,87.1804,87.8519,87.162,87.6679,15935.0
2015-10-28 10:50:00,95.3,95.39,95.14,95.39,12469.0,87.6679,87.7507,87.5207,87.7507,12469.0
2015-10-28 10:55:00,95.32,95.58,95.21,95.51,17351.0,87.6863,87.9255,87.5851,87.8611,17351.0
2015-10-28 11:00:00,95.55,95.58,95.29,95.29,15009.0,87.8979,87.9255,87.6587,87.6587,15009.0
2015-10-28 11:05:00,95.35,95.38,94.87,94.87,6979.0,87.7139,87.7415,87.2723,87.2723,6979.0
2015-10-28 11:10:00,94.96,94.96,94.73,94.73,2750.0,87.3551,87.3551,87.1436,87.1436,2750.0
2015-10-28 11:15:00,94.67,94.67,94.42,94.51,5980.0,87.0884,87.0884,86.8584,86.9412,5980.0
2015-10-28 11:20:00,94.56,94.59,94.22,94.23,10600.0,86.9872,87.0148,86.6744,86.6836,10600.0
2015-10-28 11:25:00,94.18,94.65,94.14,94.65,3830.0,86.6376,87.07,86.6008,87.07,3830.0
2015-10-28 11:30:00,94.7,94.7,94.43,94.43,2700.0,87.116,87.116,86.8676,86.8676,2700.0
2015-10-28 11:35:00,94.42,94.63,94.42,94.54,6970.0,86.8584,87.0516,86.8584,86.9688,6970.0
2015-10-28 11:40:00,94.54,94.62,94.33,94.34,8999.0,86.9688,87.0424,86.7756,86.7848,8999.0
2015-10-28 11:45:00,94.29,94.29,94.09,94.15,2400.0,86.7388,86.7388,86.5548,86.61,2400.0
2015-10-28 11:50:00,94.2,94.35,94.17,94.26,3112.0,86.656,86.794,86.6284,86.7112,3112.0
2015-10-28 11:55:00,94.27,94.59,94.16,94.45,6479.0,86.7204,87.0148,86.6192,86.886,6479.0
2015-10-28 12:00:00,94.43,94.6,94.42,94.54,3838.0,86.8676,87.024,86.8584,86.9688,3838.0
2015-10-28 12:05:00,94.62,94.69,94.5,94.68,3504.0,87.0424,87.1068,86.932,87.0976,3504.0
2015-10-28 12:10:00,94.67,94.99,94.67,94.99,5303.0,87.0884,87.3827,87.0884,87.3827,5303.0
2015-10-28 12:15:00,95.04,95.04,94.8,95.02,9817.0,87.4287,87.4287,87.208,87.4103,9817.0
2015-10-28 12:20:00,94.94,95.0,94.61,94.69,6190.0,87.3367,87.3919,87.0332,87.1068,6190.0
2015-10-28 12:25:00,94.72,94.72,94.52,94.59,2200.0,87.1344,87.1344,86.9504,87.0148,2200.0
2015-10-28 12:30:00,94.54,94.54,94.29,94.49,1600.0,86.9688,86.9688,86.7388,86.9228,1600.0
2015-10-28 12:35:00,94.46,94.46,94.13,94.13,1600.0,86.8952,86.8952,86.5916,86.5916,1600.0
2015-10-28 12:40:00,94.2,94.23,93.84,93.96,6129.0,86.656,86.6836,86.3248,86.4352,6129.0
2015-10-28 12:45:00,93.88,93.88,93.73,93.86,2116.0,86.3616,86.3616,86.2236,86.3432,2116.0
2015-10-28 12:50:00,93.84,94.01,93.84,93.89,7700.0,86.3248,86.4812,86.3248,86.3708,7700.0
2015-10-28 12:55:00,93.9,93.98,93.86,93.93,2500.0,86.38,86.4536,86.3432,86.4076,2500.0
2015-10-28 13:00:00,93.86,94.03,93.78,93.99,1409.0,86.3432,86.4996,86.2696,86.4628,1409.0
2015-10-28 13:05:00,94.03,94.08,93.87,93.93,2911.0,86.4996,86.5456,86.3524,86.4076,2911.0
2015-10-28 13:10:00,93.98,94.07,93.96,94.07,1200.0,86.4536,86.5364,86.4352,86.5364,1200.0
2015-10-28 13:15:00,93.99,94.15,93.99,94.08,1300.0,86.4628,86.61,86.4628,86.5456,1300.0
2015-10-28 13:20:00,94.02,94.02,93.92,93.94,2000.0,86.4904,86.4904,86.3984,86.4168,2000.0
2015-10-28 13:25:00,93.96,94.03,93.93,93.99,1936.0,86.4352,86.4996,86.4076,86.4628,1936.0
2015-10-28 13:30:00,93.92,93.92,93.8,93.8,2451.0,86.3984,86.3984,86.288,86.288,2451.0
2015-10-28 13:35:00,93.84,93.85,93.73,93.83,6594.0,86.3248,86.334,86.2236,86.3156,6594.0
2015-10-28 13:40:00,93.85,94.06,93.84,94.03,2532.0,86.334,86.5272,86.3248,86.4996,2532.0
2015-10-28 13:45:00,93.97,94.12,93.92,93.99,3349.0,86.4444,86.5824,86.3984,86.4628,3349.0
2015-10-28 13:50:00,93.95,94.02,93.85,93.85,885.0,86.426,86.4904,86.334,86.334,885.0
2015-10-28 13:55:00,93.78,94.56,93.78,94.41,4870.0,86.2696,86.9872,86.2696,86.8492,4870.0
2015-10-28 14:00:00,94.43,94.43,93.21,93.46,6405.0,86.8676,86.8676,85.7453,85.9753,6405.0
2015-10-28 14:05:00,93.33,93.45,93.08,93.27,4348.0,85.8557,85.9661,85.6257,85.8005,4348.0
2015-10-28 14:10:00,93.31,93.31,92.81,93.08,12378.0,85.8373,85.8373,85.3773,85.6257,12378.0
2015-10-28 14:15:00,93.1,93.28,92.9,93.02,5809.0,85.6441,85.8097,85.4601,85.5705,5809.0
2015-10-28 14:20:00,92.95,93.59,92.92,93.34,6567.0,85.5061,86.0949,85.4785,85.8649,6567.0
2015-10-28 14:25:00,93.29,93.64,93.27,93.32,3103.0,85.8189,86.1408,85.8005,85.8465,3103.0
2015-10-28 14:30:00,93.28,93.45,93.17,93.37,8778.0,85.8097,85.9661,85.7085,85.8925,8778.0
2015-10-28 14:35:00,93.29,93.71,93.21,93.67,4474.0,85.8189,86.2052,85.7453,86.1684,4474.0
2015-10-28 14:40:00,93.73,93.91,93.65,93.73,3300.0,86.2236,86.3892,86.15,86.2236,3300.0
2015-10-28 14:45:00,93.79,94.19,93.78,94.06,18823.0,86.2788,86.6468,86.2696,86.5272,18823.0
2015-10-28 14:50:00,93.99,94.38,93.92,94.25,6794.0,86.4628,86.8216,86.3984,86.702,6794.0
2015-10-28 14:55:00,94.29,94.31,94.07,94.16,3954.0,86.7388,86.7572,86.5364,86.6192,3954.0
2015-10-28 15:00:00,94.12,94.33,93.97,94.19,3812.0,86.5824,86.7756,86.4444,86.6468,3812.0
2015-10-28 15:05:00,94.2,94.51,94.2,94.27,14522.0,86.656,86.9412,86.656,86.7204,14522.0
2015-10-28 15:10:00,94.29,94.36,94.1,94.18,5851.0,86.7388,86.8032,86.564,86.6376,5851.0
2015-10-28 15:15:00,94.2,94.31,94.08,94.1,8447.0,86.656,86.7572,86.5456,86.564,8447.0
2015-10-28 15:20:00,94.08,94.13,93.85,94.1,8450.0,86.5456,86.5916,86.334,86.564,8450.0
2015-10-28 15:25:00,94.08,94.24,94.02,94.1,7413.0,86.5456,86.6928,86.4904,86.564,7413.0
2015-10-28 15:30:00,94.13,94.42,94.01,94.01,14133.0,86.5916,86.8584,86.4812,86.4812,14133.0
2015-10-28 15:35:00,94.03,94.28,94.0,94.23,11870.0,86.4996,86.7296,86.472,86.6836,11870.0
2015-10-28 15:40:00,94.19,94.53,94.14,94.4,12643.0,86.6468,86.9596,86.6008,86.84,12643.0
2015-10-28 15:45:00,94.43,94.65,94.34,94.46,15218.0,86.8676,87.07,86.7848,86.8952,15218.0
2015-10-28 15:50:00,94.41,94.71,94.32,94.71,37066.0,86.8492,87.1252,86.7664,87.1252,37066.0
2015-10-28 15:55:00,94.7,94.8,94.61,94.75,58027.0,87.116,87.208,87.0332,87.162,58027.0
2015-10-29 09:30:00,94.22,94.43,94.04,94.06,6575.0,86.6744,86.8676,86.5088,86.5272,6575.0
2015-10-29 09:35:00,94.19,94.8,94.19,94.56,5298.0,86.6468,87.208,86.6468,86.9872,5298.0
2015-10-29 09:40:00,94.41,94.53,94.24,94.24,4011.0,86.8492,86.9596,86.6928,86.6928,4011.0
2015-10-29 09:45:00,94.31,94.44,94.11,94.17,4429.0,86.7572,86.8768,86.5732,86.6284,4429.0
2015-10-29 09:50:00,94.03,94.08,93.74,93.74,4890.0,86.4996,86.5456,86.2328,86.2328,4890.0
2015-10-29 09:55:00,93.73,94.18,93.73,93.86,9159.0,86.2236,86.6376,86.2236,86.3432,9159.0
2015-10-29 10:00:00,93.86,94.07,93.78,93.94,14054.0,86.3432,86.5364,86.2696,86.4168,14054.0
2015-10-29 10:05:00,94.06,94.06,93.78,93.88,6094.0,86.5272,86.5272,86.2696,86.3616,6094.0
2015-10-29 10:10:00,93.93,94.27,93.93,94.13,8997.0,86.4076,86.7204,86.4076,86.5916,8997.0
2015-10-29 10:15:00,94.21,94.22,93.82,93.83,5100.0,86.6652,86.6744,86.3064,86.3156,5100.0
2015-10-29 10:20:00,93.93,94.14,93.92,94.01,7720.0,86.4076,86.6008,86.3984,86.4812,7720.0
2015-10-29 10:25:00,94.1,94.19,93.93,93.93,5300.0,86.564,86.6468,86.4076,86.4076,5300.0
2015-10-29 10:30:00,93.95,94.22,93.94,94.01,7237.0,86.426,86.6744,86.4168,86.4812,7237.0
2015-10-29 10:35:00,94.13,94.13,93.89,93.9,3300.0,86.5916,86.5916,86.3708,86.38,3300.0
2015-10-29 10:40:00,93.95,94.27,93.89,94.27,5682.0,86.426,86.7204,86.3708,86.7204,5682.0
2015-10-29 10:45:00,94.22,94.22,94.0,94.06,5784.0,86.6744,86.6744,86.472,86.5272,5784.0
2015-10-29 10:50:00,93.96,94.04,93.93,94.02,4917.0,86.4352,86.5088,86.4076,86.4904,4917.0
2015-10-29 10:55:00,94.12,94.3,94.0,94.01,4109.0,86.5824,86.748,86.472,86.4812,4109.0
2015-10-29 11:00:00,93.96,94.13,93.9,93.9,2001.0,86.4352,86.5916,86.38,86.38,2001.0
2015-10-29 11:05:00,93.87,94.0,93.82,93.88,1766.0,86.3524,86.472,86.3064,86.3616,1766.0
2015-10-29 11:10:00,93.99,94.08,93.9,93.9,3042.0,86.4628,86.5456,86.38,86.38,3042.0
2015-10-29 11:15:00,93.85,94.02,93.85,93.97,1450.0,86.334,86.4904,86.334,86.4444,1450.0
2015-10-29 11:20:00,93.95,94.09,93.95,93.99,1200.0,86.426,86.5548,86.426,86.4628,1200.0
2015-10-29 11:25:00,93.84,94.27,93.84,94.27,2300.0,86.3248,86.7204,86.3248,86.7204,2300.0
2015-10-29 11:30:00,94.24,94.34,94.24,94.25,3393.0,86.6928,86.7848,86.6928,86.702,3393.0
2015-10-29 11:35:00,94.2,94.26,94.13,94.13,3613.0,86.656,86.7112,86.5916,86.5916,3613.0
2015-10-29 11:40:00,94.19,94.24,94.15,94.2,2194.0,86.6468,86.6928,86.61,86.656,2194.0
2015-10-29 11:45:00,94.28,94.34,94.2,94.2,3410.0,86.7296,86.7848,86.656,86.656,3410.0
2015-10-29 11:50:00,94.24,94.28,94.16,94.16,812.0,86.6928,86.7296,86.6192,86.6192,812.0
2015-10-29 11:55:00,94.18,94.31,94.17,94.31,1400.0,86.6376,86.7572,86.6284,86.7572,1400.0
2015-10-29 12:00:00,94.27,94.32,94.03,94.06,4215.0,86.7204,86.7664,86.4996,86.5272,4215.0
2015-10-29 12:05:00,94.03,94.22,94.03,94.14,2850.0,86.4996,86.6744,86.4996,86.6008,2850.0
2015-10-29 12:10:00,94.14,94.17,94.12,94.14,1500.0,86.6008,86.6284,86.5824,86.6008,1500.0
2015-10-29 12:15:00,94.21,94.24,94.12,94.19,2012.0,86.6652,86.6928,86.5824,86.6468,2012.0
2015-10-29 12:20:00,94.19,94.19,94.05,94.05,1200.0,86.6468,86.6468,86.518,86.518,1200.0
2015-10-29 12:25:00,94.12,94.39,94.12,94.39,4050.0,86.5824,86.8308,86.5824,86.8308,4050.0
2015-10-29 12:30:00,94.41,94.45,94.4,94.4,1200.0,86.8492,86.886,86.84,86.84,1200.0
2015-10-29 12:35:00,94.36,94.36,94.17,94.17,600.0,86.8032,86.8032,86.6284,86.6284,600.0
2015-10-29 12:40:00,94.11,94.25,94.11,94.21,1647.0,86.5732,86.702,86.5732,86.6652,1647.0
2015-10-29 12:45:00,94.25,94.39,94.21,94.22,3773.0,86.702,86.8308,86.6652,86.6744,3773.0
2015-10-29 12:50:00,94.19,94.19,94.01,94.04,2591.0,86.6468,86.6468,86.4812,86.5088,2591.0
2015-10-29 12:55:00,94.05,94.13,94.03,94.09,4833.0,86.518,86.5916,86.4996,86.5548,4833.0
2015-10-29 13:00:00,94.09,94.14,94.05,94.12,3100.0,86.5548,86.6008,86.518,86.5824,3100.0
2015-10-29 13:05:00,94.11,94.21,94.08,94.16,2430.0,86.5732,86.6652,86.5456,86.6192,2430.0
2015-10-29 13:10:00,94.09,94.18,94.07,94.15,4200.0,86.5548,86.6376,86.5364,86.61,4200.0
2015-10-29 13:15:00,94.18,94.21,94.14,94.14,1642.0,86.6376,86.6652,86.6008,86.6008,1642.0
2015-10-29 13:20:00,94.16,94.17,94.06,94.14,2092.0,86.6192,86.6284,86.5272,86.6008,2092.0
2015-10-29 13:25:00,94.19,94.19,94.01,94.01,1400.0,86.6468,86.6468,86.4812,86.4812,1400.0
2015-10-29 13:30:00,94.09,94.09,93.95,93.95,2400.0,86.5548,86.5548,86.426,86.426,2400.0
2015-10-29 13:35:00,93.91,93.97,93.84,93.88,2800.0,86.3892,86.4444,86.3248,86.3616,2800.0
2015-10-29 13:40:00,93.84,93.89,93.73,93.79,6753.0,86.3248,86.3708,86.2236,86.2788,6753.0
2015-10-29 13:45:00,93.71,93.82,93.7,93.71,1600.0,86.2052,86.3064,86.196,86.2052,1600.0
2015-10-29 13:50:00,93.7,93.86,93.68,93.84,4601.0,86.196,86.3432,86.1776,86.3248,4601.0
2015-10-29 13:55:00,93.8,93.95,93.8,93.82,8911.0,86.288,86.426,86.288,86.3064,8911.0
2015-10-29 14:00:00,93.83,94.05,93.83,94.05,3854.0,86.3156,86.518,86.3156,86.518,3854.0
2015-10-29 14:05:00,94.08,94.12,94.02,94.05,3720.0,86.5456,86.5824,86.4904,86.518,3720.0
2015-10-29 14:10:00,94.02,94.09,94.01,94.02,5438.0,86.4904,86.5548,86.4812,86.4904,5438.0
2015-10-29 14:15:00,94.02,94.21,94.02,94.17,3210.0,86.4904,86.6652,86.4904,86.6284,3210.0
2015-10-29 14:20:00,94.12,94.4,94.12,94.36,8837.0,86.5824,86.84,86.5824,86.8032,8837.0
2015-10-29 14:25:00,94.43,94.43,94.34,94.37,3845.0,86.8676,86.8676,86.7848,86.8124,3845.0
2015-10-29 14:30:00,94.34,94.36,94.28,94.28,4539.0,86.7848,86.8032,86.7296,86.7296,4539.0
2015-10-29 14:35:00,94.28,94.28,94.0,94.14,4600.0,86.7296,86.7296,86.472,86.6008,4600.0
2015-10-29 14:40:00,94.15,94.37,94.15,94.26,6350.0,86.61,86.8124,86.61,86.7112,6350.0
2015-10-29 14:45:00,94.3,94.47,94.3,94.39,5700.0,86.748,86.9044,86.748,86.8308,5700.0
2015-10-29 14:50:00,94.38,94.51,94.38,94.49,1400.0,86.8216,86.9412,86.8216,86.9228,1400.0
2015-10-29 14:55:00,94.45,94.52,94.39,94.52,6930.0,86.886,86.9504,86.8308,86.9504,6930.0
2015-10-29 15:00:00,94.53,94.54,94.42,94.42,10047.0,86.9596,86.9688,86.8584,86.8584,10047.0
2015-10-29 15:05:00,94.41,94.51,94.38,94.51,3685.0,86.8492,86.9412,86.8216,86.9412,3685.0
2015-10-29 15:10:00,94.51,94.72,94.5,94.72,7372.0,86.9412,87.1344,86.932,87.1344,7372.0
2015-10-29 15:15:00,94.69,94.79,94.53,94.79,11226.0,87.1068,87.1988,86.9596,87.1988,11226.0
2015-10-29 15:20:00,94.72,94.84,94.72,94.74,5714.0,87.1344,87.2447,87.1344,87.1528,5714.0
2015-10-29 15:25:00,94.71,94.77,94.62,94.62,7331.0,87.1252,87.1804,87.0424,87.0424,7331.0
2015-10-29 15:30:00,94.65,94.86,94.64,94.8,8780.0,87.07,87.2631,87.0608,87.208,8780.0
2015-10-29 15:35:00,94.8,95.0,94.77,94.9,22306.0,87.208,87.3919,87.1804,87.2999,22306.0
2015-10-29 15:40:00,94.92,95.02,94.84,94.99,20874.0,87.3183,87.4103,87.2447,87.3827,20874.0
2015-10-29 15:45:00,95.0,95.0,94.74,94.81,16976.0,87.3919,87.3919,87.1528,87.2171,16976.0
2015-10-29 15:50:00,94.83,94.84,94.79,94.83,21382.0,87.2355,87.2447,87.1988,87.2355,21382.0
2015-10-29 15:55:00,94.83,94.91,94.77,94.83,52043.0,87.2355,87.3091,87.1804,87.2355,52043.0
2015-10-30 09:30:00,94.86,95.46,94.86,95.27,7489.0,87.2631,87.8151,87.2631,87.6403,7489.0
2015-10-30 09:35:00,95.16,95.27,94.85,94.94,5141.0,87.5391,87.6403,87.2539,87.3367,5141.0
2015-10-30 09:40:00,94.9,95.31,94.89,95.28,3800.0,87.2999,87.6771,87.2907,87.6495,3800.0
2015-10-30 09:45:00,95.24,95.58,95.24,95.32,7084.0,87.6127,87.9255,87.6127,87.6863,7084.0
2015-10-30 09:50:00,95.48,96.42,95.41,96.13,31453.0,87.8335,88.6982,87.7691,88.4314,31453.0
2015-10-30 09:55:00,96.09,96.19,95.79,96.11,15617.0,88.3946,88.4866,88.1187,88.413,15617.0
2015-10-30 10:00:00,96.04,96.8,96.04,96.55,23957.0,88.3486,89.0478,88.3486,88.8178,23957.0
2015-10-30 10:05:00,96.55,97.15,96.43,97.11,31135.0,88.8178,89.3698,88.7074,89.333,31135.0
2015-10-30 10:10:00,97.08,97.26,96.42,96.74,27024.0,89.3054,89.4709,88.6982,88.9926,27024.0
2015-10-30 10:15:00,96.77,96.77,96.39,96.53,31172.0,89.0202,89.0202,88.6706,88.7994,31172.0
2015-10-30 10:20:00,96.48,96.68,96.37,96.42,13149.0,88.7534,88.9374,88.6522,88.6982,13149.0
2015-10-30 10:25:00,96.46,96.46,95.86,96.3,17595.0,88.735,88.735,88.1831,88.5878,17595.0
2015-10-30 10:30:00,96.31,96.79,96.29,96.78,6808.0,88.597,89.0386,88.5786,89.0294,6808.0
2015-10-30 10:35:00,96.72,97.02,96.66,97.02,12270.0,88.9742,89.2502,88.919,89.2502,12270.0
2015-10-30 10:40:00,97.02,97.2,96.96,97.13,14238.0,89.2502,89.4157,89.195,89.3514,14238.0
2015-10-30 10:45:00,97.15,97.37,96.86,96.94,24475.0,89.3698,89.5721,89.103,89.1766,24475.0
2015-10-30 10:50:00,96.99,97.06,96.94,96.97,6000.0,89.2226,89.287,89.1766,89.2042,6000.0
2015-10-30 10:55:00,97.08,97.09,96.96,96.99,4706.0,89.3054,89.3146,89.195,89.2226,4706.0
2015-10-30 11:00:00,96.98,97.22,96.98,97.06,8280.0,89.2134,89.4341,89.2134,89.287,8280.0
2015-10-30 11:05:00,96.95,97.08,96.87,96.94,9365.0,89.1858,89.3054,89.1122,89.1766,9365.0
2015-10-30 11:10:00,97.0,97.0,96.81,96.87,9000.0,89.2318,89.2318,89.057,89.1122,9000.0
2015-10-30 11:15:00,96.82,96.92,96.73,96.82,18340.0,89.0662,89.1582,88.9834,89.0662,18340.0
2015-10-30 11:20:00,96.79,96.89,96.75,96.81,8450.0,89.0386,89.1306,89.0018,89.057,8450.0
2015-10-30 11:25:00,96.81,96.86,96.72,96.77,9900.0,89.057,89.103,88.9742,89.0202,9900.0
2015-10-30 11:30:00,96.79,96.84,96.36,96.38,10001.0,89.0386,89.0846,88.643,88.6614,10001.0
2015-10-30 11:35:00,96.37,96.37,96.09,96.18,4002.0,88.6522,88.6522,88.3946,88.4774,4002.0
2015-10-30 11:40:00,96.23,96.45,96.22,96.41,7314.0,88.5234,88.7258,88.5142,88.689,7314.0
2015-10-30 11:45:00,96.38,96.7,96.37,96.66,7709.0,88.6614,88.9558,88.6522,88.919,7709.0
2015-10-30 11:50:00,96.66,96.77,96.62,96.66,12700.0,88.919,89.0202,88.8822,88.919,12700.0
2015-10-30 11:55:00,96.68,96.79,96.5,96.52,12949.0,88.9374,89.0386,88.7718,88.7902,12949.0
2015-10-30 12:00:00,96.51,96.51,96.22,96.22,6900.0,88.781,88.781,88.5142,88.5142,6900.0
2015-10-30 12:05:00,96.27,96.38,96.17,96.25,8179.0,88.5602,88.6614,88.4682,88.5418,8179.0
2015-10-30 12:10:00,96.27,96.38,96.19,96.22,7320.0,88.5602,88.6614,88.4866,88.5142,7320.0
2015-10-30 12:15:00,96.22,96.49,96.22,96.45,4100.0,88.5142,88.7626,88.5142,88.7258,4100.0
2015-10-30 12:20:00,96.51,96.87,96.51,96.82,10204.0,88.781,89.1122,88.781,89.0662,10204.0
2015-10-30 12:25:00,96.85,96.92,96.79,96.88,5741.0,89.0938,89.1582,89.0386,89.1214,5741.0
2015-10-30 12:30:00,96.92,96.98,96.7,96.87,7650.0,89.1582,89.2134,88.9558,89.1122,7650.0
2015-10-30 12:35:00,96.84,96.96,96.84,96.86,3600.0,89.0846,89.195,89.0846,89.103,3600.0
2015-10-30 12:40:00,96.92,97.02,96.89,96.97,4100.0,89.1582,89.2502,89.1306,89.2042,4100.0
2015-10-30 12:45:00,96.97,96.99,96.77,96.83,2818.0,89.2042,89.2226,89.0202,89.0754,2818.0
2015-10-30 12:50:00,96.81,96.86,96.68,96.85,7120.0,89.057,89.103,88.9374,89.0938,7120.0
2015-10-30 12:55:00,96.83,97.19,96.83,96.97,8428.0,89.0754,89.4065,89.0754,89.2042,8428.0
2015-10-30 13:00:00,97.01,97.26,96.95,97.26,6050.0,89.241,89.4709,89.1858,89.4709,6050.0
2015-10-30 13:05:00,97.28,97.28,96.81,96.9,6000.0,89.4893,89.4893,89.057,89.1398,6000.0
2015-10-30 13:10:00,96.93,96.93,96.73,96.89,3050.0,89.1674,89.1674,88.9834,89.1306,3050.0
2015-10-30 13:15:00,96.94,97.01,96.8,96.8,4269.0,89.1766,89.241,89.0478,89.0478,4269.0
2015-10-30 13:20:00,96.77,96.99,96.77,96.86,7520.0,89.0202,89.2226,89.0202,89.103,7520.0
2015-10-30 13:25:00,96.94,97.03,96.93,96.97,3121.0,89.1766,89.2594,89.1674,89.2042,3121.0
2015-10-30 13:30:00,97.03,97.19,96.95,97.19,4900.0,89.2594,89.4065,89.1858,89.4065,4900.0
2015-10-30 13:35:00,97.2,97.27,97.18,97.18,3500.0,89.4157,89.4801,89.3973,89.3973,3500.0
2015-10-30 13:40:00,97.16,97.45,97.16,97.35,5700.0,89.379,89.6457,89.379,89.5537,5700.0
2015-10-30 13:45:00,97.25,97.42,97.21,97.33,11952.0,89.4617,89.6181,89.4249,89.5353,11952.0
2015-10-30 13:50:00,97.36,97.42,97.28,97.35,6400.0,89.5629,89.6181,89.4893,89.5537,6400.0
2015-10-30 13:55:00,97.3,97.32,97.14,97.14,9920.0,89.5077,89.5261,89.3606,89.3606,9920.0
2015-10-30 14:00:00,97.14,97.23,97.01,97.06,8706.0,89.3606,89.4433,89.241,89.287,8706.0
2015-10-30 14:05:00,97.01,97.19,96.94,97.17,6864.0,89.241,89.4065,89.1766,89.3881,6864.0
2015-10-30 14:10:00,97.2,97.42,97.2,97.41,5841.0,89.4157,89.6181,89.4157,89.6089,5841.0
2015-10-30 14:15:00,97.37,97.59,97.35,97.59,6833.0,89.5721,89.7745,89.5537,89.7745,6833.0
2015-10-30 14:20:00,97.59,97.59,97.1,97.28,10177.0,89.7745,89.7745,89.3238,89.4893,10177.0
2015-10-30 14:25:00,97.25,97.41,97.19,97.29,4700.0,89.4617,89.6089,89.4065,89.4985,4700.0
2015-10-30 14:30:00,97.35,97.52,97.27,97.49,5832.0,89.5537,89.7101,89.4801,89.6825,5832.0
2015-10-30 14:35:00,97.43,97.51,97.35,97.39,12009.0,89.6273,89.7009,89.5537,89.5905,12009.0
2015-10-30 14:40:00,97.35,97.55,97.35,97.48,13040.0,89.5537,89.7377,89.5537,89.6733,13040.0
2015-10-30 14:45:00,97.49,97.58,97.37,97.48,7999.0,89.6825,89.7653,89.5721,89.6733,7999.0
2015-10-30 14:50:00,97.47,97.5,97.35,97.47,13499.0,89.6641,89.6917,89.5537,89.6641,13499.0
2015-10-30 14:55:00,97.46,97.46,97.13,97.15,18796.0,89.6549,89.6549,89.3514,89.3698,18796.0
2015-10-30 15:00:00,97.1,97.11,96.68,96.79,23090.0,89.3238,89.333,88.9374,89.0386,23090.0
2015-10-30 15:05:00,96.77,96.82,96.67,96.79,8940.0,89.0202,89.0662,88.9282,89.0386,8940.0
2015-10-30 15:10:00,96.82,96.9,96.72,96.78,12647.0,89.0662,89.1398,88.9742,89.0294,12647.0
2015-10-30 15:15:00,96.83,97.39,96.83,97.18,18846.0,89.0754,89.5905,89.0754,89.3973,18846.0
2015-10-30 15:20:00,97.2,97.38,97.13,97.2,14185.0,89.4157,89.5813,89.3514,89.4157,14185.0
2015-10-30 15:25:00,97.2,97.25,96.96,96.96,14550.0,89.4157,89.4617,89.195,89.195,14550.0
2015-10-30 15:30:00,96.96,97.08,96.86,97.06,17247.0,89.195,89.3054,89.103,89.287,17247.0
2015-10-30 15:35:00,97.04,97.07,96.9,97.05,14151.0,89.2686,89.2962,89.1398,89.2778,14151.0
2015-10-30 15:40:00,97.04,97.06,96.8,96.89,25109.0,89.2686,89.287,89.0478,89.1306,25109.0
2015-10-30 15:45:00,96.85,96.92,96.73,96.79,60248.0,89.0938,89.1582,88.9834,89.0386,60248.0
2015-10-30 15:50:00,96.77,96.81,96.67,96.71,39819.0,89.0202,89.057,88.9282,88.965,39819.0
2015-10-30 15:55:00,96.7,96.81,96.57,96.59,86782.0,88.9558,89.057,88.8362,88.8546,86782.0
2015-11-02 09:30:00,96.58,96.68,96.27,96.68,16345.0,88.8454,88.9374,88.5602,88.9374,16345.0
2015-11-02 09:35:00,96.78,97.24,96.74,97.24,13543.0,89.0294,89.4525,88.9926,89.4525,13543.0
2015-11-02 09:40:00,97.22,97.26,96.88,97.15,14832.0,89.4341,89.4709,89.1214,89.3698,14832.0
2015-11-02 09:45:00,97.16,97.45,97.16,97.45,7546.0,89.379,89.6457,89.379,89.6457,7546.0
2015-11-02 09:50:00,97.37,97.58,97.13,97.14,18563.0,89.5721,89.7653,89.3514,89.3606,18563.0
2015-11-02 09:55:00,97.21,97.21,96.95,97.08,8024.0,89.4249,89.4249,89.1858,89.3054,8024.0
2015-11-02 10:00:00,97.02,97.22,97.02,97.18,9294.0,89.2502,89.4341,89.2502,89.3973,9294.0
2015-11-02 10:05:00,97.18,97.24,96.77,96.79,6215.0,89.3973,89.4525,89.0202,89.0386,6215.0
2015-11-02 10:10:00,96.74,96.83,96.67,96.7,9424.0,88.9926,89.0754,88.9282,88.9558,9424.0
2015-11-02 10:15:00,96.63,96.69,96.56,96.58,9436.0,88.8914,88.9466,88.827,88.8454,9436.0
2015-11-02 10:20:00,96.49,96.57,96.37,96.53,11088.0,88.7626,88.8362,88.6522,88.7994,11088.0
2015-11-02 10:25:00,96.53,96.71,96.52,96.6,10292.0,88.7994,88.965,88.7902,88.8638,10292.0
2015-11-02 10:30:00,96.6,97.06,96.6,97.06,16672.0,88.8638,89.287,88.8638,89.287,16672.0
2015-11-02 10:35:00,97.05,97.06,96.79,96.82,8435.0,89.2778,89.287,89.0386,89.0662,8435.0
2015-11-02 10:40:00,96.75,96.94,96.6,96.94,9407.0,89.0018,89.1766,88.8638,89.1766,9407.0
2015-11-02 10:45:00,96.94,96.96,96.68,96.91,9943.0,89.1766,89.195,88.9374,89.149,9943.0
2015-11-02 10:50:00,96.95,96.96,96.6,96.7,5300.0,89.1858,89.195,88.8638,88.9558,5300.0
2015-11-02 10:55:00,96.7,96.8,96.6,96.74,13364.0,88.9558,89.0478,88.8638,88.9926,13364.0
2015-11-02 11:00:00,96.69,96.79,96.64,96.79,11743.0,88.9466,89.0386,88.9006,89.0386,11743.0
2015-11-02 11:05:00,96.8,96.83,96.6,96.6,13200.0,89.0478,89.0754,88.8638,88.8638,13200.0
2015-11-02 11:10:00,96.69,96.84,96.6,96.61,13323.0,88.9466,89.0846,88.8638,88.873,13323.0
2015-11-02 11:15:00,96.61,96.74,96.59,96.6,24564.0,88.873,88.9926,88.8546,88.8638,24564.0
2015-11-02 11:20:00,96.64,96.64,96.44,96.54,8353.0,88.9006,88.9006,88.7166,88.8086,8353.0
2015-11-02 11:25:00,96.58,96.59,96.48,96.5,9707.0,88.8454,88.8546,88.7534,88.7718,9707.0
2015-11-02 11:30:00,96.48,96.57,96.43,96.52,7295.0,88.7534,88.8362,88.7074,88.7902,7295.0
2015-11-02 11:35:00,96.45,96.53,96.3,96.3,12904.0,88.7258,88.7994,88.5878,88.5878,12904.0
2015-11-02 11:40:00,96.31,96.31,96.06,96.06,9721.0,88.597,88.597,88.367,88.367,9721.0
2015-11-02 11:45:00,96.06,96.06,95.83,95.84,15237.0,88.367,88.367,88.1555,88.1647,15237.0
2015-11-02 11:50:00,95.92,95.95,95.79,95.83,11648.0,88.2383,88.2659,88.1187,88.1555,11648.0
2015-11-02 11:55:00,95.8,95.98,95.79,95.94,20308.0,88.1279,88.2935,88.1187,88.2567,20308.0
2015-11-02 12:00:00,95.93,95.96,95.79,95.82,8579.0,88.2475,88.2751,88.1187,88.1463,8579.0
2015-11-02 12:05:00,95.82,95.89,95.71,95.78,10236.0,88.1463,88.2107,88.0451,88.1095,10236.0
2015-11-02 12:10:00,95.76,95.82,95.67,95.71,11221.0,88.0911,88.1463,88.0083,88.0451,11221.0
2015-11-02 12:15:00,95.71,95.75,95.55,95.69,11953.0,88.0451,88.0819,87.8979,88.0267,11953.0
2015-11-02 12:20:00,95.62,95.62,95.5,95.5,13959.0,87.9623,87.9623,87.8519,87.8519,13959.0
2015-11-02 12:25:00,95.49,95.62,95.47,95.55,7500.0,87.8427,87.9623,87.8243,87.8979,7500.0
2015-11-02 12:30:00,95.49,95.62,95.48,95.59,7300.0,87.8427,87.9623,87.8335,87.9347,7300.0
2015-11-02 12:35:00,95.62,95.71,95.6,95.61,7052.0,87.9623,88.0451,87.9439,87.9531,7052.0
2015-11-02 12:40:00,95.62,95.72,95.59,95.62,10564.0,87.9623,88.0543,87.9347,87.9623,10564.0
2015-11-02 12:45:00,95.66,95.74,95.44,95.44,9215.0,87.9991,88.0727,87.7967,87.7967,9215.0
2015-11-02 12:50:00,95.5,95.51,95.27,95.27,7566.0,87.8519,87.8611,87.6403,87.6403,7566.0
2015-11-02 12:55:00,95.31,95.5,95.3,95.45,11501.0,87.6771,87.8519,87.6679,87.8059,11501.0
2015-11-02 13:00:00,95.48,95.5,95.41,95.48,9304.0,87.8335,87.8519,87.7691,87.8335,9304.0
2015-11-02 13:05:00,95.46,95.53,95.45,95.48,9800.0,87.8151,87.8795,87.8059,87.8335,9800.0
2015-11-02 13:10:00,95.48,95.52,95.36,95.37,9608.0,87.8335,87.8703,87.7231,87.7323,9608.0
2015-11-02 13:15:00,95.33,95.37,95.22,95.25,8905.0,87.6955,87.7323,87.5943,87.6219,8905.0
2015-11-02 13:20:00,95.28,95.33,95.24,95.29,21293.0,87.6495,87.6955,87.6127,87.6587,21293.0
2015-11-02 13:25:00,95.3,95.6,95.27,95.59,9500.0,87.6679,87.9439,87.6403,87.9347,9500.0
2015-11-02 13:30:00,95.59,95.88,95.58,95.88,9900.0,87.9347,88.2015,87.9255,88.2015,9900.0
2015-11-02 13:35:00,95.86,96.02,95.86,96.02,10720.0,88.1831,88.3302,88.1831,88.3302,10720.0
2015-11-02 13:40:00,96.03,96.19,96.03,96.19,7950.0,88.3394,88.4866,88.3394,88.4866,7950.0
2015-11-02 13:45:00,96.18,96.4,96.18,96.36,21333.0,88.4774,88.6798,88.4774,88.643,21333.0
2015-11-02 13:50:00,96.36,96.4,96.11,96.11,6301.0,88.643,88.6798,88.413,88.413,6301.0
2015-11-02 13:55:00,96.11,96.12,95.88,95.93,5831.0,88.413,88.4222,88.2015,88.2475,5831.0
2015-11-02 14:00:00,95.95,96.08,95.9,95.95,12943.0,88.2659,88.3854,88.2199,88.2659,12943.0
2015-11-02 14:05:00,95.96,96.35,95.96,96.27,9495.0,88.2751,88.6338,88.2751,88.5602,9495.0
2015-11-02 14:10:00,96.3,96.63,96.25,96.61,29173.0,88.5878,88.8914,88.5418,88.873,29173.0
2015-11-02 14:15:00,96.65,96.68,96.59,96.61,10346.0,88.9098,88.9374,88.8546,88.873,10346.0
2015-11-02 14:20:00,96.62,96.67,96.27,96.33,8688.0,88.8822,88.9282,88.5602,88.6154,8688.0
2015-11-02 14:25:00,96.31,96.37,96.28,96.37,11876.0,88.597,88.6522,88.5694,88.6522,11876.0
2015-11-02 14:30:00,96.37,96.44,96.24,96.27,10026.0,88.6522,88.7166,88.5326,88.5602,10026.0
2015-11-02 14:35:00,96.28,96.41,96.28,96.41,9383.0,88.5694,88.689,88.5694,88.689,9383.0
2015-11-02 14:40:00,96.39,96.54,96.39,96.53,8300.0,88.6706,88.8086,88.6706,88.7994,8300.0
2015-11-02 14:45:00,96.54,96.77,96.54,96.74,11644.0,88.8086,89.0202,88.8086,88.9926,11644.0
2015-11-02 14:50:00,96.75,97.02,96.75,97.01,13568.0,89.0018,89.2502,89.0018,89.241,13568.0
2015-11-02 14:55:00,97.03,97.09,96.91,96.93,15229.0,89.2594,89.3146,89.149,89.1674,15229.0
2015-11-02 15:00:00,96.94,97.08,96.94,97.07,16500.0,89.1766,89.3054,89.1766,89.2962,16500.0
2015-11-02 15:05:00,97.06,97.32,97.04,97.09,35102.0,89.287,89.5261,89.2686,89.3146,35102.0
2015-11-02 15:10:00,97.12,97.21,97.06,97.21,18577.0,89.3422,89.4249,89.287,89.4249,18577.0
2015-11-02 15:15:00,97.21,97.23,97.07,97.2,21442.0,89.4249,89.4433,89.2962,89.4157,21442.0
2015-11-02 15:20:00,97.18,97.19,96.94,97.12,19416.0,89.3973,89.4065,89.1766,89.3422,19416.0
2015-11-02 15:25:00,97.1,97.2,97.05,97.14,24003.0,89.3238,89.4157,89.2778,89.3606,24003.0
2015-11-02 15:30:00,97.12,97.24,97.0,97.03,46898.0,89.3422,89.4525,89.2318,89.2594,46898.0
2015-11-02 15:35:00,97.05,97.06,96.92,96.99,32345.0,89.2778,89.287,89.1582,89.2226,32345.0
2015-11-02 15:40:00,96.98,97.02,96.83,96.91,30091.0,89.2134,89.2502,89.0754,89.149,30091.0
2015-11-02 15:45:00,96.89,96.9,96.71,96.71,44603.0,89.1306,89.1398,88.965,88.965,44603.0
2015-11-02 15:50:00,96.74,96.98,96.72,96.92,59540.0,88.9926,89.2134,88.9742,89.1582,59540.0
2015-11-02 15:55:00,96.91,97.01,96.64,96.7,102326.0,89.149,89.241,88.9006,88.9558,102326.0
2015-11-03 09:30:00,97.18,97.76,96.5,96.71,87199.0,89.3973,89.9309,88.7718,88.965,87199.0
2015-11-03 09:35:00,96.73,96.9,93.52,93.54,75123.0,88.9834,89.1398,86.0305,86.0489,75123.0
2015-11-03 09:40:00,93.54,93.69,91.78,92.26,137727.0,86.0489,86.1868,84.4298,84.8714,137727.0
2015-11-03 09:45:00,92.25,92.65,91.77,91.94,69059.0,84.8622,85.2301,84.4206,84.577,69059.0
2015-11-03 09:50:00,91.85,91.97,91.05,91.19,93382.0,84.4942,84.6046,83.7583,83.8871,93382.0
2015-11-03 09:55:00,91.27,92.27,90.5,92.23,88581.0,83.9607,84.8806,83.2523,84.8438,88581.0
2015-11-03 10:00:00,92.18,92.19,91.51,91.93,65766.0,84.7978,84.807,84.1814,84.5678,65766.0
2015-11-03 10:05:00,91.9,92.41,91.7,92.02,46991.0,84.5402,85.0094,84.3562,84.6506,46991.0
2015-11-03 10:10:00,92.01,92.01,91.26,91.64,44432.0,84.6414,84.6414,83.9515,84.301,44432.0
2015-11-03 10:15:00,91.59,92.29,91.51,92.26,77563.0,84.255,84.899,84.1814,84.8714,77563.0
2015-11-03 10:20:00,92.26,92.58,92.04,92.45,45504.0,84.8714,85.1657,84.669,85.0462,45504.0
2015-11-03 10:25:00,92.38,93.18,92.35,93.07,67042.0,84.9818,85.7177,84.9542,85.6165,67042.0
2015-11-03 10:30:00,93.11,93.4,93.08,93.3,35171.0,85.6533,85.9201,85.6257,85.8281,35171.0
2015-11-03 10:35:00,93.34,93.89,93.26,93.8,49825.0,85.8649,86.3708,85.7913,86.288,49825.0
2015-11-03 10:40:00,93.75,93.8,93.42,93.58,39812.0,86.242,86.288,85.9385,86.0857,39812.0
2015-11-03 10:45:00,93.54,93.92,93.39,93.88,28911.0,86.0489,86.3984,85.9109,86.3616,28911.0
2015-11-03 10:50:00,93.79,94.46,93.79,94.45,64901.0,86.2788,86.8952,86.2788,86.886,64901.0
2015-11-03 10:55:00,94.44,94.98,94.44,94.87,58271.0,86.8768,87.3735,86.8768,87.2723,58271.0
2015-11-03 11:00:00,94.89,94.89,94.13,94.38,51200.0,87.2907,87.2907,86.5916,86.8216,51200.0
2015-11-03 11:05:00,94.33,94.33,93.47,93.67,38919.0,86.7756,86.7756,85.9845,86.1684,38919.0
2015-11-03 11:10:00,93.43,93.49,91.94,91.94,49009.0,85.9477,86.0029,84.577,84.577,49009.0
2015-11-03 11:15:00,91.87,91.87,90.5,90.71,76339.0,84.5126,84.5126,83.2523,83.4455,76339.0
2015-11-03 11:20:00,90.69,91.72,90.41,91.52,69565.0,83.4271,84.3746,83.1695,84.1906,69565.0
2015-11-03 11:25:00,91.38,91.62,91.25,91.56,9252.0,84.0618,84.2826,83.9423,84.2274,9252.0
2015-11-03 11:30:00,91.54,91.83,91.03,91.03,32843.0,84.209,84.4758,83.7399,83.7399,32843.0
2015-11-03 11:35:00,91.04,92.16,91.03,92.15,22422.0,83.7491,84.7794,83.7399,84.7702,22422.0
2015-11-03 11:40:00,92.15,92.28,91.51,91.79,37692.0,84.7702,84.8898,84.1814,84.439,37692.0
2015-11-03 11:45:00,91.63,91.71,90.96,91.22,23563.0,84.2918,84.3654,83.6755,83.9147,23563.0
2015-11-03 11:50:00,91.25,92.04,91.19,91.44,30353.0,83.9423,84.669,83.8871,84.117,30353.0
2015-11-03 11:55:00,91.45,91.82,91.36,91.82,18898.0,84.1262,84.4666,84.0434,84.4666,18898.0
2015-11-03 12:00:00,91.86,92.65,91.76,92.61,36842.0,84.5034,85.2301,84.4114,85.1933,36842.0
2015-11-03 12:05:00,92.63,92.82,92.34,92.7,22402.0,85.2117,85.3865,84.945,85.2761,22402.0
2015-11-03 12:10:00,92.72,93.0,92.6,92.82,34157.0,85.2945,85.5521,85.1841,85.3865,34157.0
2015-11-03 12:15:00,92.87,93.39,92.8,93.34,29004.0,85.4325,85.9109,85.3681,85.8649,29004.0
2015-11-03 12:20:00,93.39,93.59,92.7,92.7,38206.0,85.9109,86.0949,85.2761,85.2761,38206.0
2015-11-03 12:25:00,92.69,93.03,92.65,93.02,30439.0,85.2669,85.5797,85.2301,85.5705,30439.0
2015-11-03 12:30:00,92.98,93.4,92.98,93.4,22907.0,85.5337,85.9201,85.5337,85.9201,22907.0
2015-11-03 12:35:00,93.4,94.78,93.28,94.39,48321.0,85.9201,87.1896,85.8097,86.8308,48321.0
2015-11-03 12:40:00,94.39,94.62,93.78,94.4,29400.0,86.8308,87.0424,86.2696,86.84,29400.0
2015-11-03 12:45:00,94.5,94.92,93.99,94.16,34596.0,86.932,87.3183,86.4628,86.6192,34596.0
2015-11-03 12:50:00,94.02,94.58,93.93,94.51,21141.0,86.4904,87.0056,86.4076,86.9412,21141.0
2015-11-03 12:55:00,94.56,94.7,94.25,94.54,31646.0,86.9872,87.116,86.702,86.9688,31646.0
2015-11-03 13:00:00,94.5,95.13,94.43,95.13,47403.0,86.932,87.5115,86.8676,87.5115,47403.0
2015-11-03 13:05:00,95.13,95.49,94.97,95.47,23073.0,87.5115,87.8427,87.3643,87.8243,23073.0
2015-11-03 13:10:00,95.47,95.76,94.63,95.02,50381.0,87.8243,88.0911,87.0516,87.4103,50381.0
2015-11-03 13:15:00,94.81,95.31,94.81,95.26,21817.0,87.2171,87.6771,87.2171,87.6311,21817.0
2015-11-03 13:20:00,95.29,95.64,94.6,94.79,57847.0,87.6587,87.9807,87.024,87.1988,57847.0
2015-11-03 13:25:00,94.72,95.12,94.4,94.5,17333.0,87.1344,87.5023,86.84,86.932,17333.0
2015-11-03 13:30:00,94.53,94.61,94.35,94.53,14904.0,86.9596,87.0332,86.794,86.9596,14904.0
2015-11-03 13:35:00,94.58,94.98,94.58,94.69,21246.0,87.0056,87.3735,87.0056,87.1068,21246.0
2015-11-03 13:40:00,94.72,94.87,94.71,94.83,6663.0,87.1344,87.2723,87.1252,87.2355,6663.0
2015-11-03 13:45:00,94.83,94.89,94.76,94.89,10197.0,87.2355,87.2907,87.1712,87.2907,10197.0
2015-11-03 13:50:00,94.86,94.89,94.38,94.41,15469.0,87.2631,87.2907,86.8216,86.8492,15469.0
2015-11-03 13:55:00,94.37,94.7,94.2,94.61,11629.0,86.8124,87.116,86.656,87.0332,11629.0
2015-11-03 14:00:00,94.65,94.65,94.19,94.27,14131.0,87.07,87.07,86.6468,86.7204,14131.0
2015-11-03 14:05:00,94.24,94.59,94.09,94.51,10608.0,86.6928,87.0148,86.5548,86.9412,10608.0
2015-11-03 14:10:00,94.52,94.81,94.33,94.81,13326.0,86.9504,87.2171,86.7756,87.2171,13326.0
2015-11-03 14:15:00,94.84,94.84,94.55,94.67,14721.0,87.2447,87.2447,86.978,87.0884,14721.0
2015-11-03 14:20:00,94.68,95.5,94.56,95.5,16977.0,87.0976,87.8519,86.9872,87.8519,16977.0
2015-11-03 14:25:00,95.5,95.79,95.43,95.58,40513.0,87.8519,88.1187,87.7875,87.9255,40513.0
2015-11-03 14:30:00,95.58,96.43,95.58,96.34,43216.0,87.9255,88.7074,87.9255,88.6246,43216.0
2015-11-03 14:35:00,96.42,96.88,96.18,96.24,62369.0,88.6982,89.1214,88.4774,88.5326,62369.0
2015-11-03 14:40:00,96.23,96.5,95.9,96.33,49427.0,88.5234,88.7718,88.2199,88.6154,49427.0
2015-11-03 14:45:00,96.31,96.45,96.09,96.45,75119.0,88.597,88.7258,88.3946,88.7258,75119.0
2015-11-03 14:50:00,96.33,96.42,95.64,96.06,31614.0,88.6154,88.6982,87.9807,88.367,31614.0
2015-11-03 14:55:00,96.02,96.02,95.45,95.45,16770.0,88.3302,88.3302,87.8059,87.8059,16770.0
2015-11-03 15:00:00,95.5,96.22,95.5,95.92,62571.0,87.8519,88.5142,87.8519,88.2383,62571.0
2015-11-03 15:05:00,95.92,95.92,95.38,95.44,24757.0,88.2383,88.2383,87.7415,87.7967,24757.0
2015-11-03 15:10:00,95.43,95.62,95.43,95.51,12205.0,87.7875,87.9623,87.7875,87.8611,12205.0
2015-11-03 15:15:00,95.53,96.15,95.48,96.15,40016.0,87.8795,88.4498,87.8335,88.4498,40016.0
2015-11-03 15:20:00,96.19,96.31,95.51,95.51,30220.0,88.4866,88.597,87.8611,87.8611,30220.0
2015-11-03 15:25:00,95.53,95.65,95.09,95.16,26273.0,87.8795,87.9899,87.4747,87.5391,26273.0
2015-11-03 15:30:00,95.19,95.4,95.19,95.35,26121.0,87.5667,87.7599,87.5667,87.7139,26121.0
2015-11-03 15:35:00,95.35,95.69,95.35,95.4,42952.0,87.7139,88.0267,87.7139,87.7599,42952.0
2015-11-03 15:40:00,95.34,95.36,95.21,95.25,42286.0,87.7047,87.7231,87.5851,87.6219,42286.0
2015-11-03 15:45:00,95.3,95.45,95.24,95.39,55005.0,87.6679,87.8059,87.6127,87.7507,55005.0
2015-11-03 15:50:00,95.43,95.43,94.74,94.75,130788.0,87.7875,87.7875,87.1528,87.162,130788.0
2015-11-03 15:55:00,94.76,94.92,94.55,94.82,261829.0,87.1712,87.3183,86.978,87.2263,261829.0
2015-11-04 09:30:00,94.91,94.99,93.82,94.1,18181.0,87.3091,87.3827,86.3064,86.564,18181.0
2015-11-04 09:35:00,93.78,94.43,93.78,94.19,32770.0,86.2696,86.8676,86.2696,86.6468,32770.0
2015-11-04 09:40:00,94.22,94.29,93.86,94.08,20423.0,86.6744,86.7388,86.3432,86.5456,20423.0
2015-11-04 09:45:00,94.14,94.37,93.17,93.22,22306.0,86.6008,86.8124,85.7085,85.7545,22306.0
2015-11-04 09:50:00,93.21,93.53,92.96,93.29,16550.0,85.7453,86.0397,85.5153,85.8189,16550.0
2015-11-04 09:55:00,93.3,93.36,92.72,92.72,25448.0,85.8281,85.8833,85.2945,85.2945,25448.0
2015-11-04 10:00:00,92.73,93.02,92.5,93.02,24672.0,85.3037,85.5705,85.0921,85.5705,24672.0
2015-11-04 10:05:00,92.97,93.35,92.89,92.98,12146.0,85.5245,85.8741,85.4509,85.5337,12146.0
2015-11-04 10:10:00,93.03,93.57,92.99,93.57,15105.0,85.5797,86.0765,85.5429,86.0765,15105.0
2015-11-04 10:15:00,93.47,94.6,93.25,94.54,49981.0,85.9845,87.024,85.7821,86.9688,49981.0
2015-11-04 10:20:00,94.45,94.45,94.18,94.27,12611.0,86.886,86.886,86.6376,86.7204,12611.0
2015-11-04 10:25:00,94.18,94.22,93.99,94.11,34073.0,86.6376,86.6744,86.4628,86.5732,34073.0
2015-11-04 10:30:00,94.04,94.6,93.87,94.6,15911.0,86.5088,87.024,86.3524,87.024,15911.0
2015-11-04 10:35:00,94.6,94.9,94.6,94.68,10102.0,87.024,87.2999,87.024,87.0976,10102.0
2015-11-04 10:40:00,94.63,94.66,94.28,94.28,4690.0,87.0516,87.0792,86.7296,86.7296,4690.0
2015-11-04 10:45:00,94.32,94.38,94.15,94.27,5852.0,86.7664,86.8216,86.61,86.7204,5852.0
2015-11-04 10:50:00,94.26,94.32,94.11,94.19,9323.0,86.7112,86.7664,86.5732,86.6468,9323.0
2015-11-04 10:55:00,94.15,94.24,93.94,93.99,15117.0,86.61,86.6928,86.4168,86.4628,15117.0
2015-11-04 11:00:00,93.94,93.96,93.57,93.6,12892.0,86.4168,86.4352,86.0765,86.1041,12892.0
2015-11-04 11:05:00,93.63,93.66,93.48,93.5,12520.0,86.1317,86.1592,85.9937,86.0121,12520.0
2015-11-04 11:10:00,93.49,93.83,93.43,93.75,9819.0,86.0029,86.3156,85.9477,86.242,9819.0
2015-11-04 11:15:00,93.67,94.0,93.67,93.95,8247.0,86.1684,86.472,86.1684,86.426,8247.0
2015-11-04 11:20:00,93.93,94.26,93.88,94.2,6021.0,86.4076,86.7112,86.3616,86.656,6021.0
2015-11-04 11:25:00,94.18,94.18,93.99,94.06,5709.0,86.6376,86.6376,86.4628,86.5272,5709.0
2015-11-04 11:30:00,94.08,94.29,93.99,94.29,11010.0,86.5456,86.7388,86.4628,86.7388,11010.0
2015-11-04 11:35:00,94.29,94.6,94.21,94.53,9987.0,86.7388,87.024,86.6652,86.9596,9987.0
2015-11-04 11:40:00,94.53,94.89,94.52,94.85,7105.0,86.9596,87.2907,86.9504,87.2539,7105.0
2015-11-04 11:45:00,94.83,95.29,94.61,95.29,20243.0,87.2355,87.6587,87.0332,87.6587,20243.0
2015-11-04 11:50:00,95.27,95.29,95.05,95.1,5707.0,87.6403,87.6587,87.4379,87.4839,5707.0
2015-11-04 11:55:00,95.15,95.24,95.01,95.01,8786.0,87.5299,87.6127,87.4011,87.4011,8786.0
2015-11-04 12:00:00,95.01,95.01,94.5,94.5,13501.0,87.4011,87.4011,86.932,86.932,13501.0
2015-11-04 12:05:00,94.5,94.7,94.48,94.66,11862.0,86.932,87.116,86.9136,87.0792,11862.0
2015-11-04 12:10:00,94.65,95.35,94.57,95.35,24323.0,87.07,87.7139,86.9964,87.7139,24323.0
2015-11-04 12:15:00,95.35,95.56,95.25,95.51,14750.0,87.7139,87.9071,87.6219,87.8611,14750.0
2015-11-04 12:20:00,95.52,95.74,95.45,95.73,10129.0,87.8703,88.0727,87.8059,88.0635,10129.0
2015-11-04 12:25:00,95.73,96.1,95.71,96.1,22006.0,88.0635,88.4038,88.0451,88.4038,22006.0
2015-11-04 12:30:00,96.11,96.42,96.05,96.16,22002.0,88.413,88.6982,88.3578,88.459,22002.0
2015-11-04 12:35:00,96.16,96.42,96.07,96.24,19843.0,88.459,88.6982,88.3762,88.5326,19843.0
2015-11-04 12:40:00,96.24,96.68,96.15,96.58,25096.0,88.5326,88.9374,88.4498,88.8454,25096.0
2015-11-04 12:45:00,96.61,97.13,96.61,96.98,23844.0,88.873,89.3514,88.873,89.2134,23844.0
2015-11-04 12:50:00,96.92,97.03,96.66,96.94,39628.0,89.1582,89.2594,88.919,89.1766,39628.0
2015-11-04 12:55:00,96.95,96.99,96.72,96.84,29333.0,89.1858,89.2226,88.9742,89.0846,29333.0
2015-11-04 13:00:00,96.75,96.75,96.3,96.54,18187.0,89.0018,89.0018,88.5878,88.8086,18187.0
2015-11-04 13:05:00,96.54,96.89,96.05,96.05,19976.0,88.8086,89.1306,88.3578,88.3578,19976.0
2015-11-04 13:10:00,96.1,96.32,96.07,96.19,8600.0,88.4038,88.6062,88.3762,88.4866,8600.0
2015-11-04 13:15:00,96.23,96.69,96.23,96.38,15301.0,88.5234,88.9466,88.5234,88.6614,15301.0
2015-11-04 13:20:00,96.35,96.45,96.26,96.45,5533.0,88.6338,88.7258,88.551,88.7258,5533.0
2015-11-04 13:25:00,96.49,96.9,96.49,96.73,9736.0,88.7626,89.1398,88.7626,88.9834,9736.0
2015-11-04 13:30:00,96.66,96.86,96.57,96.85,8303.0,88.919,89.103,88.8362,89.0938,8303.0
2015-11-04 13:35:00,96.85,96.96,96.76,96.94,6532.0,89.0938,89.195,89.011,89.1766,6532.0
2015-11-04 13:40:00,96.98,97.0,96.86,96.93,8075.0,89.2134,89.2318,89.103,89.1674,8075.0
2015-11-04 13:45:00,96.95,96.95,96.64,96.64,5771.0,89.1858,89.1858,88.9006,88.9006,5771.0
2015-11-04 13:50:00,96.63,96.96,96.63,96.95,7915.0,88.8914,89.195,88.8914,89.1858,7915.0
2015-11-04 13:55:00,96.93,97.0,96.73,96.91,9229.0,89.1674,89.2318,88.9834,89.149,9229.0
2015-11-04 14:00:00,96.92,96.97,96.66,96.86,9849.0,89.1582,89.2042,88.919,89.103,9849.0
2015-11-04 14:05:00,96.86,96.92,96.63,96.63,9887.0,89.103,89.1582,88.8914,88.8914,9887.0
2015-11-04 14:10:00,96.63,96.79,96.56,96.78,7670.0,88.8914,89.0386,88.827,89.0294,7670.0
2015-11-04 14:15:00,96.78,96.86,96.72,96.81,12000.0,89.0294,89.103,88.9742,89.057,12000.0
2015-11-04 14:20:00,96.78,96.78,96.67,96.76,13366.0,89.0294,89.0294,88.9282,89.011,13366.0
2015-11-04 14:25:00,96.77,96.79,96.52,96.55,22467.0,89.0202,89.0386,88.7902,88.8178,22467.0
2015-11-04 14:30:00,96.55,96.58,96.47,96.49,22697.0,88.8178,88.8454,88.7442,88.7626,22697.0
2015-11-04 14:35:00,96.48,96.53,96.45,96.46,13919.0,88.7534,88.7994,88.7258,88.735,13919.0
2015-11-04 14:40:00,96.46,96.53,96.09,96.2,11835.0,88.735,88.7994,88.3946,88.4958,11835.0
2015-11-04 14:45:00,96.22,96.44,96.22,96.44,13884.0,88.5142,88.7166,88.5142,88.7166,13884.0
2015-11-04 14:50:00,96.42,96.44,96.31,96.44,13091.0,88.6982,88.7166,88.597,88.7166,13091.0
2015-11-04 14:55:00,96.43,96.64,96.42,96.64,23267.0,88.7074,88.9006,88.6982,88.9006,23267.0
2015-11-04 15:00:00,96.65,96.75,96.59,96.66,26465.0,88.9098,89.0018,88.8546,88.919,26465.0
2015-11-04 15:05:00,96.65,96.66,96.29,96.29,18744.0,88.9098,88.919,88.5786,88.5786,18744.0
2015-11-04 15:10:00,96.26,96.43,96.13,96.13,20300.0,88.551,88.7074,88.4314,88.4314,20300.0
2015-11-04 15:15:00,96.15,96.52,96.14,96.52,27572.0,88.4498,88.7902,88.4406,88.7902,27572.0
2015-11-04 15:20:00,96.53,96.79,96.48,96.72,45206.0,88.7994,89.0386,88.7534,88.9742,45206.0
2015-11-04 15:25:00,96.7,96.76,96.41,96.41,79663.0,88.9558,89.011,88.689,88.689,79663.0
2015-11-04 15:30:00,96.47,96.6,96.35,96.48,20420.0,88.7442,88.8638,88.6338,88.7534,20420.0
2015-11-04 15:35:00,96.47,96.91,96.47,96.91,34938.0,88.7442,89.149,88.7442,89.149,34938.0
2015-11-04 15:40:00,96.86,97.0,96.44,96.51,79148.0,89.103,89.2318,88.7166,88.781,79148.0
2015-11-04 15:45:00,96.57,97.0,96.52,96.84,119674.0,88.8362,89.2318,88.7902,89.0846,119674.0
2015-11-04 15:50:00,96.82,97.17,96.8,97.09,100045.0,89.0662,89.3881,89.0478,89.3146,100045.0
2015-11-04 15:55:00,97.08,97.19,96.79,97.03,267591.0,89.3054,89.4065,89.0386,89.2594,267591.0
2015-11-05 09:30:00,97.22,97.81,96.82,96.83,18360.0,89.4341,89.9769,89.0662,89.0754,18360.0
2015-11-05 09:35:00,96.87,97.32,96.83,96.96,12250.0,89.1122,89.5261,89.0754,89.195,12250.0
2015-11-05 09:40:00,96.92,97.01,96.78,96.9,11500.0,89.1582,89.241,89.0294,89.1398,11500.0
2015-11-05 09:45:00,97.02,97.14,96.93,96.96,45024.0,89.2502,89.3606,89.1674,89.195,45024.0
2015-11-05 09:50:00,97.06,97.31,96.95,97.28,19646.0,89.287,89.5169,89.1858,89.4893,19646.0
2015-11-05 09:55:00,97.27,97.39,97.07,97.07,8925.0,89.4801,89.5905,89.2962,89.2962,8925.0
2015-11-05 10:00:00,97.07,97.48,97.07,97.33,7290.0,89.2962,89.6733,89.2962,89.5353,7290.0
2015-11-05 10:05:00,97.37,97.57,97.36,97.51,21802.0,89.5721,89.7561,89.5629,89.7009,21802.0
2015-11-05 10:10:00,97.5,97.69,97.39,97.46,17303.0,89.6917,89.8665,89.5905,89.6549,17303.0
2015-11-05 10:15:00,97.52,97.54,97.12,97.26,8643.0,89.7101,89.7285,89.3422,89.4709,8643.0
2015-11-05 10:20:00,97.28,97.3,96.96,96.98,24681.0,89.4893,89.5077,89.195,89.2134,24681.0
2015-11-05 10:25:00,97.01,97.07,96.91,96.94,21621.0,89.241,89.2962,89.149,89.1766,21621.0
2015-11-05 10:30:00,96.95,97.05,96.86,97.0,26595.0,89.1858,89.2778,89.103,89.2318,26595.0
2015-11-05 10:35:00,97.0,97.33,96.99,97.03,26155.0,89.2318,89.5353,89.2226,89.2594,26155.0
2015-11-05 10:40:00,97.07,97.08,96.89,97.04,29042.0,89.2962,89.3054,89.1306,89.2686,29042.0
2015-11-05 10:45:00,97.03,97.06,96.79,96.84,7400.0,89.2594,89.287,89.0386,89.0846,7400.0
2015-11-05 10:50:00,96.85,97.14,96.81,97.12,6549.0,89.0938,89.3606,89.057,89.3422,6549.0
2015-11-05 10:55:00,97.09,97.3,97.07,97.3,12717.0,89.3146,89.5077,89.2962,89.5077,12717.0
2015-11-05 11:00:00,97.28,97.35,96.95,96.95,14455.0,89.4893,89.5537,89.1858,89.1858,14455.0
2015-11-05 11:05:00,96.89,96.99,96.83,96.83,4200.0,89.1306,89.2226,89.0754,89.0754,4200.0
2015-11-05 11:10:00,96.85,97.25,96.82,97.24,8594.0,89.0938,89.4617,89.0662,89.4525,8594.0
2015-11-05 11:15:00,97.27,97.46,97.17,97.22,13031.0,89.4801,89.6549,89.3881,89.4341,13031.0
2015-11-05 11:20:00,97.32,97.92,97.32,97.76,41935.0,89.5261,90.0781,89.5261,89.9309,41935.0
2015-11-05 11:25:00,97.97,98.08,97.84,97.99,27125.0,90.1241,90.2253,90.0045,90.1425,27125.0
2015-11-05 11:30:00,97.9,98.08,97.89,98.0,17531.0,90.0597,90.2253,90.0505,90.1517,17531.0
2015-11-05 11:35:00,98.0,98.0,97.88,97.9,16800.0,90.1517,90.1517,90.0413,90.0597,16800.0
2015-11-05 11:40:00,97.81,98.35,97.81,98.35,45267.0,89.9769,90.4736,89.9769,90.4736,45267.0
2015-11-05 11:45:00,98.35,98.5,98.25,98.34,13820.0,90.4736,90.6116,90.3817,90.4645,13820.0
2015-11-05 11:50:00,98.35,98.4,97.93,98.0,9341.0,90.4736,90.5196,90.0873,90.1517,9341.0
2015-11-05 11:55:00,98.05,98.5,98.05,98.45,15976.0,90.1977,90.6116,90.1977,90.5656,15976.0
2015-11-05 12:00:00,98.42,98.63,98.42,98.6,47431.0,90.538,90.7312,90.538,90.7036,47431.0
2015-11-05 12:05:00,98.68,99.38,98.63,99.38,41562.0,90.7772,91.4212,90.7312,91.4212,41562.0
2015-11-05 12:10:00,99.4,99.48,99.18,99.43,45499.0,91.4396,91.5132,91.2372,91.4672,45499.0
2015-11-05 12:15:00,99.46,100.07,99.44,99.85,38871.0,91.4948,92.0559,91.4764,91.8535,38871.0
2015-11-05 12:20:00,99.77,100.06,99.77,100.05,16387.0,91.7799,92.0467,91.7799,92.0375,16387.0
2015-11-05 12:25:00,99.98,100.52,99.98,100.17,16024.0,91.9731,92.4699,91.9731,92.1479,16024.0
2015-11-05 12:30:00,100.08,100.28,99.94,100.28,15334.0,92.0651,92.2491,91.9363,92.2491,15334.0
2015-11-05 12:35:00,100.15,100.63,100.15,100.57,36930.0,92.1295,92.5711,92.1295,92.5159,36930.0
2015-11-05 12:40:00,100.55,101.01,100.33,100.92,17725.0,92.4975,92.9206,92.2951,92.8378,17725.0
2015-11-05 12:45:00,100.96,101.25,100.86,101.22,15896.0,92.8746,93.1414,92.7826,93.1138,15896.0
2015-11-05 12:50:00,101.24,101.54,101.16,101.35,66493.0,93.1322,93.4082,93.0586,93.2334,66493.0
2015-11-05 12:55:00,101.24,101.36,100.33,100.33,17042.0,93.1322,93.2426,92.2951,92.2951,17042.0
2015-11-05 13:00:00,100.33,100.86,100.33,100.86,10596.0,92.2951,92.7826,92.2951,92.7826,10596.0
2015-11-05 13:05:00,100.83,101.05,100.73,100.97,9550.0,92.755,92.9574,92.663,92.8838,9550.0
2015-11-05 13:10:00,101.05,101.16,100.71,100.71,28462.0,92.9574,93.0586,92.6446,92.6446,28462.0
2015-11-05 13:15:00,100.72,101.44,100.72,101.31,20104.0,92.6538,93.3162,92.6538,93.1966,20104.0
2015-11-05 13:20:00,101.36,101.54,101.1,101.31,36820.0,93.2426,93.4082,93.0034,93.1966,36820.0
2015-11-05 13:25:00,101.37,101.58,101.32,101.4,33776.0,93.2518,93.445,93.2058,93.2794,33776.0
2015-11-05 13:30:00,101.46,102.05,101.45,101.9,35896.0,93.3346,93.8773,93.3254,93.7393,35896.0
2015-11-05 13:35:00,101.91,102.1,101.9,102.05,22854.0,93.7485,93.9233,93.7393,93.8773,22854.0
2015-11-05 13:40:00,102.0,102.21,101.98,102.21,18747.0,93.8313,94.0245,93.8129,94.0245,18747.0
2015-11-05 13:45:00,102.2,102.2,101.76,101.76,16881.0,94.0153,94.0153,93.6106,93.6106,16881.0
2015-11-05 13:50:00,101.83,101.83,101.52,101.52,17153.0,93.675,93.675,93.3898,93.3898,17153.0
2015-11-05 13:55:00,101.52,101.63,101.39,101.42,20083.0,93.3898,93.491,93.2702,93.2978,20083.0
2015-11-05 14:00:00,101.44,101.5,101.13,101.32,22851.0,93.3162,93.3714,93.031,93.2058,22851.0
2015-11-05 14:05:00,101.32,101.5,101.17,101.31,25903.0,93.2058,93.3714,93.0678,93.1966,25903.0
2015-11-05 14:10:00,101.31,101.31,101.02,101.2,12500.0,93.1966,93.1966,92.9298,93.0954,12500.0
2015-11-05 14:15:00,101.2,101.2,101.07,101.08,16782.0,93.0954,93.0954,92.9758,92.985,16782.0
2015-11-05 14:20:00,101.08,101.36,101.07,101.26,34662.0,92.985,93.2426,92.9758,93.1506,34662.0
2015-11-05 14:25:00,101.28,101.28,100.95,101.1,18407.0,93.169,93.169,92.8654,93.0034,18407.0
2015-11-05 14:30:00,101.07,101.1,100.89,101.04,12482.0,92.9758,93.0034,92.8102,92.9482,12482.0
2015-11-05 14:35:00,101.01,101.03,100.83,100.85,22510.0,92.9206,92.939,92.755,92.7734,22510.0
2015-11-05 14:40:00,100.8,101.05,100.7,101.02,41157.0,92.7274,92.9574,92.6354,92.9298,41157.0
2015-11-05 14:45:00,101.01,101.04,100.84,100.96,15929.0,92.9206,92.9482,92.7642,92.8746,15929.0
2015-11-05 14:50:00,101.02,101.42,101.01,101.39,32138.0,92.9298,93.2978,92.9206,93.2702,32138.0
2015-11-05 14:55:00,101.4,101.59,101.32,101.46,17444.0,93.2794,93.4542,93.2058,93.3346,17444.0
2015-11-05 15:00:00,101.44,101.52,100.87,100.87,26965.0,93.3162,93.3898,92.7918,92.7918,26965.0
2015-11-05 15:05:00,100.86,101.08,100.85,101.08,18305.0,92.7826,92.985,92.7734,92.985,18305.0
2015-11-05 15:10:00,101.1,101.29,101.1,101.11,16194.0,93.0034,93.1782,93.0034,93.0126,16194.0
2015-11-05 15:15:00,101.14,101.42,101.13,101.42,14806.0,93.0402,93.2978,93.031,93.2978,14806.0
2015-11-05 15:20:00,101.42,101.56,101.36,101.53,16184.0,93.2978,93.4266,93.2426,93.399,16184.0
2015-11-05 15:25:00,101.51,101.57,101.43,101.55,19081.0,93.3806,93.4358,93.307,93.4174,19081.0
2015-11-05 15:30:00,101.55,101.55,101.32,101.43,23550.0,93.4174,93.4174,93.2058,93.307,23550.0
2015-11-05 15:35:00,101.48,101.61,101.24,101.3,24846.0,93.353,93.4726,93.1322,93.1874,24846.0
2015-11-05 15:40:00,101.33,101.47,101.26,101.36,58919.0,93.215,93.3438,93.1506,93.2426,58919.0
2015-11-05 15:45:00,101.37,101.46,101.14,101.31,44466.0,93.2518,93.3346,93.0402,93.1966,44466.0
2015-11-05 15:50:00,101.3,101.35,101.25,101.35,82020.0,93.1874,93.2334,93.1414,93.2334,82020.0
2015-11-05 15:55:00,101.35,101.74,101.32,101.6,163000.0,93.2334,93.5922,93.2058,93.4634,163000.0
2015-11-06 09:30:00,101.36,102.0,101.08,101.99,38076.0,93.2426,93.8313,92.985,93.8221,38076.0
2015-11-06 09:35:00,101.91,102.72,101.91,102.67,42426.0,93.7485,94.4937,93.7485,94.4477,42426.0
2015-11-06 09:40:00,102.6,103.44,102.55,103.36,34888.0,94.3833,95.156,94.3373,95.0824,34888.0
2015-11-06 09:45:00,103.09,103.16,102.45,102.52,29588.0,94.834,94.8984,94.2453,94.3097,29588.0
2015-11-06 09:50:00,102.4,102.48,101.78,101.87,76284.0,94.1993,94.2729,93.629,93.7118,76284.0
2015-11-06 09:55:00,101.87,101.87,101.42,101.52,28687.0,93.7118,93.7118,93.2978,93.3898,28687.0
2015-11-06 10:00:00,101.41,101.42,100.79,101.07,37222.0,93.2886,93.2978,92.7182,92.9758,37222.0
2015-11-06 10:05:00,101.02,101.06,100.67,100.91,16147.0,92.9298,92.9666,92.6079,92.8286,16147.0
2015-11-06 10:10:00,100.85,101.36,100.84,101.36,14241.0,92.7734,93.2426,92.7642,93.2426,14241.0
2015-11-06 10:15:00,101.36,101.92,101.21,101.87,22211.0,93.2426,93.7577,93.1046,93.7118,22211.0
2015-11-06 10:20:00,101.87,102.16,101.6,102.02,11587.0,93.7118,93.9785,93.4634,93.8497,11587.0
2015-11-06 10:25:00,101.9,102.15,101.68,102.02,15041.0,93.7393,93.9693,93.537,93.8497,15041.0
2015-11-06 10:30:00,102.01,102.34,101.87,102.28,15492.0,93.8405,94.1441,93.7118,94.0889,15492.0
2015-11-06 10:35:00,102.13,102.46,102.12,102.21,47354.0,93.9509,94.2545,93.9417,94.0245,47354.0
2015-11-06 10:40:00,102.27,102.37,101.88,101.99,13768.0,94.0797,94.1717,93.7209,93.8221,13768.0
2015-11-06 10:45:00,102.08,102.23,101.99,102.13,8506.0,93.9049,94.0429,93.8221,93.9509,8506.0
2015-11-06 10:50:00,102.18,102.32,101.99,102.13,7305.0,93.9969,94.1257,93.8221,93.9509,7305.0
2015-11-06 10:55:00,102.26,102.26,102.03,102.25,7552.0,94.0705,94.0705,93.8589,94.0613,7552.0
2015-11-06 11:00:00,102.29,102.5,101.95,102.0,9469.0,94.0981,94.2913,93.7853,93.8313,9469.0
2015-11-06 11:05:00,101.99,102.28,101.89,101.95,32156.0,93.8221,94.0889,93.7301,93.7853,32156.0
2015-11-06 11:10:00,101.93,102.01,101.86,102.01,11561.0,93.7669,93.8405,93.7026,93.8405,11561.0
2015-11-06 11:15:00,102.13,102.18,101.41,101.51,10082.0,93.9509,93.9969,93.2886,93.3806,10082.0
2015-11-06 11:20:00,101.49,101.5,101.29,101.29,3779.0,93.3622,93.3714,93.1782,93.1782,3779.0
2015-11-06 11:25:00,101.26,101.51,101.21,101.38,18724.0,93.1506,93.3806,93.1046,93.261,18724.0
2015-11-06 11:30:00,101.39,101.59,101.38,101.48,12602.0,93.2702,93.4542,93.261,93.353,12602.0
2015-11-06 11:35:00,101.47,101.71,101.44,101.44,11921.0,93.3438,93.5646,93.3162,93.3162,11921.0
2015-11-06 11:40:00,101.44,101.5,101.37,101.37,6975.0,93.3162,93.3714,93.2518,93.2518,6975.0
2015-11-06 11:45:00,101.4,101.6,101.39,101.55,8997.0,93.2794,93.4634,93.2702,93.4174,8997.0
2015-11-06 11:50:00,101.54,101.81,101.52,101.52,18711.0,93.4082,93.6566,93.3898,93.3898,18711.0
2015-11-06 11:55:00,101.5,101.51,101.35,101.4,9307.0,93.3714,93.3806,93.2334,93.2794,9307.0
2015-11-06 12:00:00,101.47,101.51,101.33,101.39,7551.0,93.3438,93.3806,93.215,93.2702,7551.0
2015-11-06 12:05:00,101.45,101.59,101.34,101.48,18033.0,93.3254,93.4542,93.2242,93.353,18033.0
2015-11-06 12:10:00,101.43,101.53,101.31,101.35,15042.0,93.307,93.399,93.1966,93.2334,15042.0
2015-11-06 12:15:00,101.34,101.35,101.16,101.16,3757.0,93.2242,93.2334,93.0586,93.0586,3757.0
2015-11-06 12:20:00,101.16,101.17,100.87,100.94,8912.0,93.0586,93.0678,92.7918,92.8562,8912.0
2015-11-06 12:25:00,100.97,101.21,100.97,101.13,10779.0,92.8838,93.1046,92.8838,93.031,10779.0
2015-11-06 12:30:00,101.13,101.3,101.12,101.3,9941.0,93.031,93.1874,93.0218,93.1874,9941.0
2015-11-06 12:35:00,101.3,101.3,101.14,101.24,8282.0,93.1874,93.1874,93.0402,93.1322,8282.0
2015-11-06 12:40:00,101.24,101.3,101.19,101.25,3136.0,93.1322,93.1874,93.0862,93.1414,3136.0
2015-11-06 12:45:00,101.25,101.51,101.25,101.33,8355.0,93.1414,93.3806,93.1414,93.215,8355.0
2015-11-06 12:50:00,101.26,101.42,101.26,101.42,1550.0,93.1506,93.2978,93.1506,93.2978,1550.0
2015-11-06 12:55:00,101.37,101.55,101.37,101.39,2870.0,93.2518,93.4174,93.2518,93.2702,2870.0
2015-11-06 13:00:00,101.39,101.52,101.34,101.47,8820.0,93.2702,93.3898,93.2242,93.3438,8820.0
2015-11-06 13:05:00,101.43,101.58,101.38,101.57,3400.0,93.307,93.445,93.261,93.4358,3400.0
2015-11-06 13:10:00,101.6,101.82,101.6,101.82,4100.0,93.4634,93.6658,93.4634,93.6658,4100.0
2015-11-06 13:15:00,101.82,101.98,101.78,101.96,9325.0,93.6658,93.8129,93.629,93.7945,9325.0
2015-11-06 13:20:00,101.95,102.26,101.91,101.97,31639.0,93.7853,94.0705,93.7485,93.8037,31639.0
2015-11-06 13:25:00,101.92,101.92,101.73,101.87,5875.0,93.7577,93.7577,93.583,93.7118,5875.0
2015-11-06 13:30:00,101.78,101.78,101.69,101.73,5104.0,93.629,93.629,93.5462,93.583,5104.0
2015-11-06 13:35:00,101.76,101.83,101.66,101.83,9989.0,93.6106,93.675,93.5186,93.675,9989.0
2015-11-06 13:40:00,101.85,101.9,101.68,101.71,7062.0,93.6934,93.7393,93.537,93.5646,7062.0
2015-11-06 13:45:00,101.72,101.9,101.67,101.87,11220.0,93.5738,93.7393,93.5278,93.7118,11220.0
2015-11-06 13:50:00,101.91,102.23,101.88,102.03,10245.0,93.7485,94.0429,93.7209,93.8589,10245.0
2015-11-06 13:55:00,102.08,102.24,102.04,102.24,6400.0,93.9049,94.0521,93.8681,94.0521,6400.0
2015-11-06 14:00:00,102.25,102.45,102.23,102.45,22948.0,94.0613,94.2453,94.0429,94.2453,22948.0
2015-11-06 14:05:00,102.42,102.46,102.24,102.24,9750.0,94.2177,94.2545,94.0521,94.0521,9750.0
2015-11-06 14:10:00,102.28,102.33,102.2,102.2,17138.0,94.0889,94.1349,94.0153,94.0153,17138.0
2015-11-06 14:15:00,102.24,102.39,102.23,102.32,39848.0,94.0521,94.1901,94.0429,94.1257,39848.0
2015-11-06 14:20:00,102.31,102.41,102.27,102.28,10937.0,94.1165,94.2085,94.0797,94.0889,10937.0
2015-11-06 14:25:00,102.28,102.35,102.23,102.28,13203.0,94.0889,94.1533,94.0429,94.0889,13203.0
2015-11-06 14:30:00,102.31,102.35,102.05,102.05,16010.0,94.1165,94.1533,93.8773,93.8773,16010.0
2015-11-06 14:35:00,102.07,102.13,102.05,102.09,12182.0,93.8957,93.9509,93.8773,93.9141,12182.0
2015-11-06 14:40:00,102.09,102.23,102.07,102.18,16901.0,93.9141,94.0429,93.8957,93.9969,16901.0
2015-11-06 14:45:00,102.13,102.21,102.12,102.12,6727.0,93.9509,94.0245,93.9417,93.9417,6727.0
2015-11-06 14:50:00,102.15,102.23,102.07,102.2,8216.0,93.9693,94.0429,93.8957,94.0153,8216.0
2015-11-06 14:55:00,102.18,102.3,102.16,102.28,16151.0,93.9969,94.1073,93.9785,94.0889,16151.0
2015-11-06 15:00:00,102.22,102.28,102.18,102.2,9384.0,94.0337,94.0889,93.9969,94.0153,9384.0
2015-11-06 15:05:00,102.21,102.22,102.13,102.19,10410.0,94.0245,94.0337,93.9509,94.0061,10410.0
2015-11-06 15:10:00,102.19,102.21,102.12,102.14,22729.0,94.0061,94.0245,93.9417,93.9601,22729.0
2015-11-06 15:15:00,102.09,102.16,102.05,102.14,15305.0,93.9141,93.9785,93.8773,93.9601,15305.0
2015-11-06 15:20:00,102.18,102.26,102.11,102.26,12224.0,93.9969,94.0705,93.9325,94.0705,12224.0
2015-11-06 15:25:00,102.26,102.3,102.24,102.27,17230.0,94.0705,94.1073,94.0521,94.0797,17230.0
2015-11-06 15:30:00,102.27,102.39,102.25,102.31,26469.0,94.0797,94.1901,94.0613,94.1165,26469.0
2015-11-06 15:35:00,102.33,102.33,102.0,102.0,20184.0,94.1349,94.1349,93.8313,93.8313,20184.0
2015-11-06 15:40:00,102.03,102.11,101.98,102.08,19077.0,93.8589,93.9325,93.8129,93.9049,19077.0
2015-11-06 15:45:00,102.09,102.15,102.02,102.07,31418.0,93.9141,93.9693,93.8497,93.8957,31418.0
2015-11-06 15:50:00,102.05,102.1,101.98,101.98,32999.0,93.8773,93.9233,93.8129,93.8129,32999.0
2015-11-06 15:55:00,101.98,102.17,101.95,102.16,70418.0,93.8129,93.9877,93.7853,93.9785,70418.0
2015-11-09 09:30:00,102.34,102.49,101.74,101.74,20343.0,94.1441,94.2821,93.5922,93.5922,20343.0
2015-11-09 09:35:00,101.93,102.11,101.71,101.83,10665.0,93.7669,93.9325,93.5646,93.675,10665.0
2015-11-09 09:40:00,101.9,101.98,101.21,101.31,10904.0,93.7393,93.8129,93.1046,93.1966,10904.0
2015-11-09 09:45:00,101.44,101.7,101.25,101.64,6680.0,93.3162,93.5554,93.1414,93.5002,6680.0
2015-11-09 09:50:00,101.63,101.77,101.45,101.6,5741.0,93.491,93.6198,93.3254,93.4634,5741.0
2015-11-09 09:55:00,101.64,101.72,101.47,101.54,3000.0,93.5002,93.5738,93.3438,93.4082,3000.0
2015-11-09 10:00:00,101.62,101.62,101.06,101.08,10879.0,93.4818,93.4818,92.9666,92.985,10879.0
2015-11-09 10:05:00,101.08,101.3,100.81,100.81,21553.0,92.985,93.1874,92.7366,92.7366,21553.0
2015-11-09 10:10:00,100.79,101.04,100.65,100.81,18331.0,92.7182,92.9482,92.5895,92.7366,18331.0
2015-11-09 10:15:00,100.84,100.89,100.65,100.74,7030.0,92.7642,92.8102,92.5895,92.6722,7030.0
2015-11-09 10:20:00,100.73,100.85,100.41,100.53,25462.0,92.663,92.7734,92.3687,92.4791,25462.0
2015-11-09 10:25:00,100.49,100.64,100.41,100.42,5191.0,92.4423,92.5803,92.3687,92.3779,5191.0
2015-11-09 10:30:00,100.41,100.49,100.23,100.24,23311.0,92.3687,92.4423,92.2031,92.2123,23311.0
2015-11-09 10:35:00,100.25,100.29,100.05,100.05,9017.0,92.2215,92.2583,92.0375,92.0375,9017.0
2015-11-09 10:40:00,100.05,100.18,99.96,100.04,17699.0,92.0375,92.1571,91.9547,92.0283,17699.0
2015-11-09 10:45:00,100.13,100.25,100.07,100.16,11600.0,92.1111,92.2215,92.0559,92.1387,11600.0
2015-11-09 10:50:00,100.2,100.28,100.15,100.21,10666.0,92.1755,92.2491,92.1295,92.1847,10666.0
2015-11-09 10:55:00,100.28,100.33,100.18,100.26,17679.0,92.2491,92.2951,92.1571,92.2307,17679.0
2015-11-09 11:00:00,100.25,100.29,100.07,100.09,5514.0,92.2215,92.2583,92.0559,92.0743,5514.0
2015-11-09 11:05:00,100.08,100.08,99.85,99.85,8847.0,92.0651,92.0651,91.8535,91.8535,8847.0
2015-11-09 11:10:00,99.8,99.87,99.6,99.68,8875.0,91.8075,91.8719,91.6235,91.6971,8875.0
2015-11-09 11:15:00,99.68,99.83,99.62,99.8,9713.0,91.6971,91.8351,91.6419,91.8075,9713.0
2015-11-09 11:20:00,99.7,99.79,99.64,99.71,1900.0,91.7155,91.7983,91.6603,91.7247,1900.0
2015-11-09 11:25:00,99.65,99.65,99.51,99.59,1767.0,91.6695,91.6695,91.5408,91.6143,1767.0
2015-11-09 11:30:00,99.57,99.82,99.57,99.74,5988.0,91.5959,91.8259,91.5959,91.7523,5988.0
2015-11-09 11:35:00,99.79,99.93,99.75,99.86,3485.0,91.7983,91.9271,91.7615,91.8627,3485.0
2015-11-09 11:40:00,99.86,99.86,99.68,99.68,2315.0,91.8627,91.8627,91.6971,91.6971,2315.0
2015-11-09 11:45:00,99.78,99.78,99.44,99.5,9589.0,91.7891,91.7891,91.4764,91.5316,9589.0
2015-11-09 11:50:00,99.49,99.52,99.35,99.52,4220.0,91.5224,91.55,91.3936,91.55,4220.0
2015-11-09 11:55:00,99.45,99.66,99.38,99.58,6365.0,91.4856,91.6787,91.4212,91.6051,6365.0
2015-11-09 12:00:00,99.62,99.62,99.28,99.5,11790.0,91.6419,91.6419,91.3292,91.5316,11790.0
2015-11-09 12:05:00,99.43,99.84,99.42,99.84,7000.0,91.4672,91.8443,91.458,91.8443,7000.0
2015-11-09 12:10:00,99.91,99.98,99.85,99.98,1103.0,91.9087,91.9731,91.8535,91.9731,1103.0
2015-11-09 12:15:00,99.9,100.05,99.81,99.81,4893.0,91.8995,92.0375,91.8167,91.8167,4893.0
2015-11-09 12:20:00,99.78,99.88,99.73,99.88,2200.0,91.7891,91.8811,91.7431,91.8811,2200.0
2015-11-09 12:25:00,99.85,100.03,99.83,100.02,5850.0,91.8535,92.0191,91.8351,92.0099,5850.0
2015-11-09 12:30:00,99.94,100.0,99.85,99.91,4200.0,91.9363,91.9915,91.8535,91.9087,4200.0
2015-11-09 12:35:00,99.89,100.0,99.88,100.0,2200.0,91.8903,91.9915,91.8811,91.9915,2200.0
2015-11-09 12:40:00,99.97,100.12,99.92,100.08,5461.0,91.9639,92.1019,91.9179,92.0651,5461.0
2015-11-09 12:45:00,100.0,100.01,99.92,99.92,2234.0,91.9915,92.0007,91.9179,91.9179,2234.0
2015-11-09 12:50:00,99.89,100.07,99.84,99.9,4800.0,91.8903,92.0559,91.8443,91.8995,4800.0
2015-11-09 12:55:00,99.98,99.98,99.86,99.93,10855.0,91.9731,91.9731,91.8627,91.9271,10855.0
2015-11-09 13:00:00,99.93,100.02,99.79,99.8,15440.0,91.9271,92.0099,91.7983,91.8075,15440.0
2015-11-09 13:05:00,99.82,99.92,99.71,99.78,6392.0,91.8259,91.9179,91.7247,91.7891,6392.0
2015-11-09 13:10:00,99.73,99.76,99.63,99.75,8595.0,91.7431,91.7707,91.6511,91.7615,8595.0
2015-11-09 13:15:00,99.75,99.77,99.63,99.69,8834.0,91.7615,91.7799,91.6511,91.7063,8834.0
2015-11-09 13:20:00,99.72,100.0,99.68,100.0,24887.0,91.7339,91.9915,91.6971,91.9915,24887.0
2015-11-09 13:25:00,100.07,100.1,99.93,100.0,3700.0,92.0559,92.0835,91.9271,91.9915,3700.0
2015-11-09 13:30:00,100.01,100.13,99.93,100.13,16031.0,92.0007,92.1111,91.9271,92.1111,16031.0
2015-11-09 13:35:00,100.12,100.21,100.12,100.21,6544.0,92.1019,92.1847,92.1019,92.1847,6544.0
2015-11-09 13:40:00,100.18,100.18,100.08,100.15,2034.0,92.1571,92.1571,92.0651,92.1295,2034.0
2015-11-09 13:45:00,100.15,100.24,100.06,100.06,2400.0,92.1295,92.2123,92.0467,92.0467,2400.0
2015-11-09 13:50:00,100.05,100.05,99.83,99.96,8000.0,92.0375,92.0375,91.8351,91.9547,8000.0
2015-11-09 13:55:00,99.98,100.01,99.88,99.89,4900.0,91.9731,92.0007,91.8811,91.8903,4900.0
2015-11-09 14:00:00,99.87,100.09,99.87,100.09,5639.0,91.8719,92.0743,91.8719,92.0743,5639.0
2015-11-09 14:05:00,100.17,100.26,100.07,100.24,4935.0,92.1479,92.2307,92.0559,92.2123,4935.0
2015-11-09 14:10:00,100.2,100.36,100.16,100.22,12674.0,92.1755,92.3227,92.1387,92.1939,12674.0
2015-11-09 14:15:00,100.21,100.29,100.17,100.26,6463.0,92.1847,92.2583,92.1479,92.2307,6463.0
2015-11-09 14:20:00,100.27,100.34,100.22,100.24,10336.0,92.2399,92.3043,92.1939,92.2123,10336.0
2015-11-09 14:25:00,100.29,100.4,100.26,100.36,11370.0,92.2583,92.3595,92.2307,92.3227,11370.0
2015-11-09 14:30:00,100.3,100.49,100.3,100.41,2782.0,92.2675,92.4423,92.2675,92.3687,2782.0
2015-11-09 14:35:00,100.43,100.48,100.2,100.2,6344.0,92.3871,92.4331,92.1755,92.1755,6344.0
2015-11-09 14:40:00,100.19,100.46,100.17,100.39,6032.0,92.1663,92.4147,92.1479,92.3503,6032.0
2015-11-09 14:45:00,100.42,100.46,100.3,100.31,4560.0,92.3779,92.4147,92.2675,92.2767,4560.0
2015-11-09 14:50:00,100.33,100.45,100.33,100.41,4958.0,92.2951,92.4055,92.2951,92.3687,4958.0
2015-11-09 14:55:00,100.39,100.53,100.39,100.49,8888.0,92.3503,92.4791,92.3503,92.4423,8888.0
2015-11-09 15:00:00,100.55,100.67,100.38,100.67,21663.0,92.4975,92.6079,92.3411,92.6079,21663.0
2015-11-09 15:05:00,100.67,100.77,100.5,100.5,5933.0,92.6079,92.6998,92.4515,92.4515,5933.0
2015-11-09 15:10:00,100.57,100.63,100.53,100.57,9300.0,92.5159,92.5711,92.4791,92.5159,9300.0
2015-11-09 15:15:00,100.56,100.59,100.43,100.56,7662.0,92.5067,92.5343,92.3871,92.5067,7662.0
2015-11-09 15:20:00,100.52,100.61,100.48,100.58,12184.0,92.4699,92.5527,92.4331,92.5251,12184.0
2015-11-09 15:25:00,100.62,100.72,100.53,100.62,13663.0,92.5619,92.6538,92.4791,92.5619,13663.0
2015-11-09 15:30:00,100.66,100.8,100.64,100.75,17080.0,92.5987,92.7274,92.5803,92.6814,17080.0
2015-11-09 15:35:00,100.78,100.82,100.67,100.67,16182.0,92.709,92.7458,92.6079,92.6079,16182.0
2015-11-09 15:40:00,100.65,100.89,100.63,100.82,30607.0,92.5895,92.8102,92.5711,92.7458,30607.0
2015-11-09 15:45:00,100.85,100.95,100.73,100.87,27725.0,92.7734,92.8654,92.663,92.7918,27725.0
2015-11-09 15:50:00,100.86,100.9,100.76,100.85,27984.0,92.7826,92.8194,92.6906,92.7734,27984.0
2015-11-09 15:55:00,100.86,100.86,100.54,100.64,62050.0,92.7826,92.7826,92.4883,92.5803,62050.0
2015-11-10 09:30:00,100.19,100.86,99.89,100.69,15297.0,92.1663,92.7826,91.8903,92.6263,15297.0
2015-11-10 09:35:00,100.98,101.07,100.74,100.98,21377.0,92.893,92.9758,92.6722,92.893,21377.0
2015-11-10 09:40:00,100.98,101.39,100.74,101.08,17466.0,92.893,93.2702,92.6722,92.985,17466.0
2015-11-10 09:45:00,101.07,101.75,100.84,101.74,15990.0,92.9758,93.6014,92.7642,93.5922,15990.0
2015-11-10 09:50:00,101.74,101.81,101.26,101.33,9697.0,93.5922,93.6566,93.1506,93.215,9697.0
2015-11-10 09:55:00,101.43,101.49,100.66,100.8,21049.0,93.307,93.3622,92.5987,92.7274,21049.0
2015-11-10 10:00:00,100.88,101.17,100.77,101.17,49940.0,92.801,93.0678,92.6998,93.0678,49940.0
2015-11-10 10:05:00,101.17,101.3,100.69,100.74,12605.0,93.0678,93.1874,92.6263,92.6722,12605.0
2015-11-10 10:10:00,100.71,101.1,100.71,100.94,9962.0,92.6446,93.0034,92.6446,92.8562,9962.0
2015-11-10 10:15:00,100.93,101.1,100.81,101.05,10594.0,92.847,93.0034,92.7366,92.9574,10594.0
2015-11-10 10:20:00,100.9,101.04,100.63,100.63,3096.0,92.8194,92.9482,92.5711,92.5711,3096.0
2015-11-10 10:25:00,100.66,100.82,100.47,100.82,29585.0,92.5987,92.7458,92.4239,92.7458,29585.0
2015-11-10 10:30:00,100.76,100.88,100.52,100.58,26071.0,92.6906,92.801,92.4699,92.5251,26071.0
2015-11-10 10:35:00,100.56,100.63,100.47,100.61,6210.0,92.5067,92.5711,92.4239,92.5527,6210.0
2015-11-10 10:40:00,100.6,100.84,100.58,100.76,24657.0,92.5435,92.7642,92.5251,92.6906,24657.0
2015-11-10 10:45:00,100.77,100.85,100.63,100.71,11690.0,92.6998,92.7734,92.5711,92.6446,11690.0
2015-11-10 10:50:00,100.78,100.87,100.69,100.8,7029.0,92.709,92.7918,92.6263,92.7274,7029.0
2015-11-10 10:55:00,100.87,100.87,100.54,100.85,12406.0,92.7918,92.7918,92.4883,92.7734,12406.0
2015-11-10 11:00:00,100.81,100.92,100.67,100.67,5000.0,92.7366,92.8378,92.6079,92.6079,5000.0
2015-11-10 11:05:00,100.76,100.88,100.73,100.73,18572.0,92.6906,92.801,92.663,92.663,18572.0
2015-11-10 11:10:00,100.72,100.73,100.51,100.59,7800.0,92.6538,92.663,92.4607,92.5343,7800.0
2015-11-10 11:15:00,100.55,100.78,100.43,100.58,14775.0,92.4975,92.709,92.3871,92.5251,14775.0
2015-11-10 11:20:00,100.56,100.56,100.19,100.19,9524.0,92.5067,92.5067,92.1663,92.1663,9524.0
2015-11-10 11:25:00,100.22,100.23,99.95,100.04,11046.0,92.1939,92.2031,91.9455,92.0283,11046.0
2015-11-10 11:30:00,100.12,100.27,100.12,100.16,4633.0,92.1019,92.2399,92.1019,92.1387,4633.0
2015-11-10 11:35:00,100.13,100.15,100.02,100.02,5900.0,92.1111,92.1295,92.0099,92.0099,5900.0
2015-11-10 11:40:00,100.02,100.18,100.02,100.07,17617.0,92.0099,92.1571,92.0099,92.0559,17617.0
2015-11-10 11:45:00,100.06,100.09,99.98,100.05,10602.0,92.0467,92.0743,91.9731,92.0375,10602.0
2015-11-10 11:50:00,100.02,100.07,99.91,99.97,4740.0,92.0099,92.0559,91.9087,91.9639,4740.0
2015-11-10 11:55:00,99.99,100.15,99.99,100.06,7379.0,91.9823,92.1295,91.9823,92.0467,7379.0
2015-11-10 12:00:00,100.06,100.09,100.0,100.0,4510.0,92.0467,92.0743,91.9915,91.9915,4510.0
2015-11-10 12:05:00,100.02,100.34,100.01,100.3,6801.0,92.0099,92.3043,92.0007,92.2675,6801.0
2015-11-10 12:10:00,100.28,100.46,100.28,100.42,5404.0,92.2491,92.4147,92.2491,92.3779,5404.0
2015-11-10 12:15:00,100.54,100.77,100.48,100.65,5600.0,92.4883,92.6998,92.4331,92.5895,5600.0
2015-11-10 12:20:00,100.63,100.7,100.59,100.6,4533.0,92.5711,92.6354,92.5343,92.5435,4533.0
2015-11-10 12:25:00,100.66,100.68,100.44,100.46,5544.0,92.5987,92.6171,92.3963,92.4147,5544.0
2015-11-10 12:30:00,100.46,100.48,99.98,99.98,7520.0,92.4147,92.4331,91.9731,91.9731,7520.0
2015-11-10 12:35:00,99.97,100.02,99.9,99.95,4726.0,91.9639,92.0099,91.8995,91.9455,4726.0
2015-11-10 12:40:00,100.02,100.02,99.88,99.88,3334.0,92.0099,92.0099,91.8811,91.8811,3334.0
2015-11-10 12:45:00,99.94,100.01,99.89,99.99,5903.0,91.9363,92.0007,91.8903,91.9823,5903.0
2015-11-10 12:50:00,99.99,100.06,99.97,100.0,3358.0,91.9823,92.0467,91.9639,91.9915,3358.0
2015-11-10 12:55:00,100.01,100.2,100.0,100.11,5539.0,92.0007,92.1755,91.9915,92.0927,5539.0
2015-11-10 13:00:00,100.14,100.25,99.89,100.0,10320.0,92.1203,92.2215,91.8903,91.9915,10320.0
2015-11-10 13:05:00,99.96,100.03,99.82,99.88,3650.0,91.9547,92.0191,91.8259,91.8811,3650.0
2015-11-10 13:10:00,99.89,99.99,99.85,99.91,6100.0,91.8903,91.9823,91.8535,91.9087,6100.0
2015-11-10 13:15:00,99.91,99.91,99.78,99.82,2100.0,91.9087,91.9087,91.7891,91.8259,2100.0
2015-11-10 13:20:00,99.78,99.83,99.66,99.8,5600.0,91.7891,91.8351,91.6787,91.8075,5600.0
2015-11-10 13:25:00,99.85,99.93,99.79,99.89,2800.0,91.8535,91.9271,91.7983,91.8903,2800.0
2015-11-10 13:30:00,99.98,99.98,99.86,99.91,1940.0,91.9731,91.9731,91.8627,91.9087,1940.0
2015-11-10 13:35:00,99.97,100.12,99.9,100.12,3300.0,91.9639,92.1019,91.8995,92.1019,3300.0
2015-11-10 13:40:00,100.1,100.18,100.08,100.17,7557.0,92.0835,92.1571,92.0651,92.1479,7557.0
2015-11-10 13:45:00,100.11,100.27,100.06,100.21,7745.0,92.0927,92.2399,92.0467,92.1847,7745.0
2015-11-10 13:50:00,100.22,100.41,100.2,100.41,5305.0,92.1939,92.3687,92.1755,92.3687,5305.0
2015-11-10 13:55:00,100.36,100.36,100.27,100.29,2063.0,92.3227,92.3227,92.2399,92.2583,2063.0
2015-11-10 14:00:00,100.31,100.36,100.28,100.34,4596.0,92.2767,92.3227,92.2491,92.3043,4596.0
2015-11-10 14:05:00,100.29,100.34,100.07,100.07,5165.0,92.2583,92.3043,92.0559,92.0559,5165.0
2015-11-10 14:10:00,100.07,100.18,100.06,100.18,4367.0,92.0559,92.1571,92.0467,92.1571,4367.0
2015-11-10 14:15:00,100.14,100.27,100.12,100.21,3650.0,92.1203,92.2399,92.1019,92.1847,3650.0
2015-11-10 14:20:00,100.17,100.21,100.15,100.15,1905.0,92.1479,92.1847,92.1295,92.1295,1905.0
2015-11-10 14:25:00,100.14,100.14,100.05,100.1,2520.0,92.1203,92.1203,92.0375,92.0835,2520.0
2015-11-10 14:30:00,100.03,100.13,100.03,100.05,10571.0,92.0191,92.1111,92.0191,92.0375,10571.0
2015-11-10 14:35:00,100.05,100.13,100.02,100.07,12190.0,92.0375,92.1111,92.0099,92.0559,12190.0
2015-11-10 14:40:00,100.08,100.34,100.04,100.33,9053.0,92.0651,92.3043,92.0283,92.2951,9053.0
2015-11-10 14:45:00,100.37,100.48,100.35,100.38,14436.0,92.3319,92.4331,92.3135,92.3411,14436.0
2015-11-10 14:50:00,100.4,100.44,100.24,100.24,9858.0,92.3595,92.3963,92.2123,92.2123,9858.0
2015-11-10 14:55:00,100.19,100.28,100.17,100.17,5065.0,92.1663,92.2491,92.1479,92.1479,5065.0
2015-11-10 15:00:00,100.15,100.22,100.14,100.14,8195.0,92.1295,92.1939,92.1203,92.1203,8195.0
2015-11-10 15:05:00,100.18,100.24,100.16,100.22,9483.0,92.1571,92.2123,92.1387,92.1939,9483.0
2015-11-10 15:10:00,100.22,100.25,100.13,100.18,7059.0,92.1939,92.2215,92.1111,92.1571,7059.0
2015-11-10 15:15:00,100.19,100.25,100.1,100.11,8264.0,92.1663,92.2215,92.0835,92.0927,8264.0
2015-11-10 15:20:00,100.1,100.16,100.07,100.07,13424.0,92.0835,92.1387,92.0559,92.0559,13424.0
2015-11-10 15:25:00,100.08,100.13,99.96,100.01,11290.0,92.0651,92.1111,91.9547,92.0007,11290.0
2015-11-10 15:30:00,100.02,100.08,99.86,99.86,16522.0,92.0099,92.0651,91.8627,91.8627,16522.0
2015-11-10 15:35:00,99.88,99.97,99.85,99.94,11495.0,91.8811,91.9639,91.8535,91.9363,11495.0
2015-11-10 15:40:00,99.95,100.07,99.94,100.0,21876.0,91.9455,92.0559,91.9363,91.9915,21876.0
2015-11-10 15:45:00,99.99,100.1,99.96,99.98,36064.0,91.9823,92.0835,91.9547,91.9731,36064.0
2015-11-10 15:50:00,99.98,100.0,99.9,99.96,33863.0,91.9731,91.9915,91.8995,91.9547,33863.0
2015-11-10 15:55:00,99.96,100.1,99.96,100.1,50264.0,91.9547,92.0835,91.9547,92.0835,50264.0
2015-11-11 09:30:00,100.69,101.27,100.56,101.26,7882.0,92.6263,93.1598,92.5067,93.1506,7882.0
2015-11-11 09:35:00,101.24,101.7,100.88,101.7,5400.0,93.1322,93.5554,92.801,93.5554,5400.0
2015-11-11 09:40:00,101.7,101.93,101.5,101.63,15289.0,93.5554,93.7669,93.3714,93.491,15289.0
2015-11-11 09:45:00,101.68,102.06,101.63,101.97,4007.0,93.537,93.8865,93.491,93.8037,4007.0
2015-11-11 09:50:00,101.89,102.2,101.8,101.91,13349.0,93.7301,94.0153,93.6474,93.7485,13349.0
2015-11-11 09:55:00,101.94,101.94,101.52,101.68,12964.0,93.7761,93.7761,93.3898,93.537,12964.0
2015-11-11 10:00:00,101.64,101.7,101.35,101.56,22559.0,93.5002,93.5554,93.2334,93.4266,22559.0
2015-11-11 10:05:00,101.6,101.74,101.47,101.6,8754.0,93.4634,93.5922,93.3438,93.4634,8754.0
2015-11-11 10:10:00,101.6,101.66,101.31,101.42,18509.0,93.4634,93.5186,93.1966,93.2978,18509.0
2015-11-11 10:15:00,101.38,101.52,101.31,101.47,6548.0,93.261,93.3898,93.1966,93.3438,6548.0
2015-11-11 10:20:00,101.47,101.52,101.25,101.48,3563.0,93.3438,93.3898,93.1414,93.353,3563.0
2015-11-11 10:25:00,101.62,101.62,101.38,101.49,5310.0,93.4818,93.4818,93.261,93.3622,5310.0
2015-11-11 10:30:00,101.46,101.69,101.37,101.55,13839.0,93.3346,93.5462,93.2518,93.4174,13839.0
2015-11-11 10:35:00,101.63,101.65,101.47,101.56,6697.0,93.491,93.5094,93.3438,93.4266,6697.0
2015-11-11 10:40:00,101.61,101.61,101.29,101.4,10085.0,93.4726,93.4726,93.1782,93.2794,10085.0
2015-11-11 10:45:00,101.41,101.41,101.17,101.22,9488.0,93.2886,93.2886,93.0678,93.1138,9488.0
2015-11-11 10:50:00,101.2,101.25,101.02,101.15,7051.0,93.0954,93.1414,92.9298,93.0494,7051.0
2015-11-11 10:55:00,101.37,101.42,101.29,101.42,3080.0,93.2518,93.2978,93.1782,93.2978,3080.0
2015-11-11 11:00:00,101.42,101.67,101.34,101.66,6840.0,93.2978,93.5278,93.2242,93.5186,6840.0
2015-11-11 11:05:00,101.65,101.71,101.54,101.64,8750.0,93.5094,93.5646,93.4082,93.5002,8750.0
2015-11-11 11:10:00,101.63,101.63,101.52,101.52,2875.0,93.491,93.491,93.3898,93.3898,2875.0
2015-11-11 11:15:00,101.5,101.71,101.5,101.5,3033.0,93.3714,93.5646,93.3714,93.3714,3033.0
2015-11-11 11:20:00,101.59,101.63,101.51,101.51,4240.0,93.4542,93.491,93.3806,93.3806,4240.0
2015-11-11 11:25:00,101.53,101.61,101.37,101.48,12502.0,93.399,93.4726,93.2518,93.353,12502.0
2015-11-11 11:30:00,101.52,101.54,101.3,101.39,4800.0,93.3898,93.4082,93.1874,93.2702,4800.0
2015-11-11 11:35:00,101.32,101.49,101.31,101.42,2761.0,93.2058,93.3622,93.1966,93.2978,2761.0
2015-11-11 11:40:00,101.43,101.56,101.43,101.52,2188.0,93.307,93.4266,93.307,93.3898,2188.0
2015-11-11 11:45:00,101.56,101.89,101.56,101.89,7350.0,93.4266,93.7301,93.4266,93.7301,7350.0
2015-11-11 11:50:00,101.88,102.05,101.87,101.94,4300.0,93.7209,93.8773,93.7118,93.7761,4300.0
2015-11-11 11:55:00,101.9,102.16,101.9,102.08,9361.0,93.7393,93.9785,93.7393,93.9049,9361.0
2015-11-11 12:00:00,102.22,102.22,102.08,102.13,4079.0,94.0337,94.0337,93.9049,93.9509,4079.0
2015-11-11 12:05:00,102.13,102.17,102.05,102.05,1325.0,93.9509,93.9877,93.8773,93.8773,1325.0
2015-11-11 12:10:00,102.02,102.12,102.02,102.12,2000.0,93.8497,93.9417,93.8497,93.9417,2000.0
2015-11-11 12:15:00,102.14,102.45,102.11,102.41,7745.0,93.9601,94.2453,93.9325,94.2085,7745.0
2015-11-11 12:20:00,102.4,102.5,102.35,102.5,3951.0,94.1993,94.2913,94.1533,94.2913,3951.0
2015-11-11 12:25:00,102.52,102.75,102.52,102.55,2625.0,94.3097,94.5213,94.3097,94.3373,2625.0
2015-11-11 12:30:00,102.55,102.65,102.54,102.61,9222.0,94.3373,94.4293,94.3281,94.3925,9222.0
2015-11-11 12:35:00,102.61,102.84,102.61,102.82,3698.0,94.3925,94.6041,94.3925,94.5857,3698.0
2015-11-11 12:40:00,102.81,102.85,102.7,102.85,6213.0,94.5765,94.6133,94.4753,94.6133,6213.0
2015-11-11 12:45:00,102.9,102.97,102.87,102.97,1800.0,94.6593,94.7237,94.6317,94.7237,1800.0
2015-11-11 12:50:00,102.97,103.0,102.79,102.83,14883.0,94.7237,94.7513,94.5581,94.5949,14883.0
2015-11-11 12:55:00,102.84,102.86,102.71,102.71,2900.0,94.6041,94.6225,94.4845,94.4845,2900.0
2015-11-11 13:00:00,102.67,102.67,102.46,102.46,4559.0,94.4477,94.4477,94.2545,94.2545,4559.0
2015-11-11 13:05:00,102.52,102.52,102.24,102.24,8200.0,94.3097,94.3097,94.0521,94.0521,8200.0
2015-11-11 13:10:00,102.19,102.23,102.02,102.05,4288.0,94.0061,94.0429,93.8497,93.8773,4288.0
2015-11-11 13:15:00,102.02,102.13,101.97,101.98,6411.0,93.8497,93.9509,93.8037,93.8129,6411.0
2015-11-11 13:20:00,102.01,102.25,102.01,102.13,10421.0,93.8405,94.0613,93.8405,93.9509,10421.0
2015-11-11 13:25:00,102.04,102.13,102.01,102.11,3072.0,93.8681,93.9509,93.8405,93.9325,3072.0
2015-11-11 13:30:00,102.06,102.12,101.98,102.02,10645.0,93.8865,93.9417,93.8129,93.8497,10645.0
2015-11-11 13:35:00,101.97,102.02,101.91,101.96,2724.0,93.8037,93.8497,93.7485,93.7945,2724.0
2015-11-11 13:40:00,101.97,102.09,101.94,102.09,5382.0,93.8037,93.9141,93.7761,93.9141,5382.0
2015-11-11 13:45:00,102.09,102.23,102.06,102.19,8155.0,93.9141,94.0429,93.8865,94.0061,8155.0
2015-11-11 13:50:00,102.21,102.35,102.19,102.33,8373.0,94.0245,94.1533,94.0061,94.1349,8373.0
2015-11-11 13:55:00,102.3,102.35,102.11,102.12,3602.0,94.1073,94.1533,93.9325,93.9417,3602.0
2015-11-11 14:00:00,102.08,102.17,101.99,101.99,2353.0,93.9049,93.9877,93.8221,93.8221,2353.0
2015-11-11 14:05:00,101.97,102.09,101.94,102.05,3885.0,93.8037,93.9141,93.7761,93.8773,3885.0
2015-11-11 14:10:00,102.01,102.01,101.95,102.0,2431.0,93.8405,93.8405,93.7853,93.8313,2431.0
2015-11-11 14:15:00,101.97,102.04,101.92,102.04,4800.0,93.8037,93.8681,93.7577,93.8681,4800.0
2015-11-11 14:20:00,102.03,102.07,101.98,102.02,2800.0,93.8589,93.8957,93.8129,93.8497,2800.0
2015-11-11 14:25:00,101.98,102.17,101.97,102.17,4161.0,93.8129,93.9877,93.8037,93.9877,4161.0
2015-11-11 14:30:00,102.19,102.21,102.03,102.03,6845.0,94.0061,94.0245,93.8589,93.8589,6845.0
2015-11-11 14:35:00,102.04,102.05,101.92,101.92,21900.0,93.8681,93.8773,93.7577,93.7577,21900.0
2015-11-11 14:40:00,101.94,102.07,101.9,101.93,10680.0,93.7761,93.8957,93.7393,93.7669,10680.0
2015-11-11 14:45:00,101.93,101.96,101.78,101.78,5454.0,93.7669,93.7945,93.629,93.629,5454.0
2015-11-11 14:50:00,101.77,101.82,101.73,101.77,2306.0,93.6198,93.6658,93.583,93.6198,2306.0
2015-11-11 14:55:00,101.8,101.8,101.59,101.67,4319.0,93.6474,93.6474,93.4542,93.5278,4319.0
2015-11-11 15:00:00,101.62,101.69,101.55,101.59,9449.0,93.4818,93.5462,93.4174,93.4542,9449.0
2015-11-11 15:05:00,101.58,101.66,101.43,101.44,19203.0,93.445,93.5186,93.307,93.3162,19203.0
2015-11-11 15:10:00,101.44,101.64,101.4,101.64,12090.0,93.3162,93.5002,93.2794,93.5002,12090.0
2015-11-11 15:15:00,101.61,101.7,101.58,101.66,5700.0,93.4726,93.5554,93.445,93.5186,5700.0
2015-11-11 15:20:00,101.69,101.8,101.67,101.72,4711.0,93.5462,93.6474,93.5278,93.5738,4711.0
2015-11-11 15:25:00,101.77,101.93,101.71,101.87,5687.0,93.6198,93.7669,93.5646,93.7118,5687.0
2015-11-11 15:30:00,101.87,101.9,101.74,101.77,9705.0,93.7118,93.7393,93.5922,93.6198,9705.0
2015-11-11 15:35:00,101.77,101.88,101.69,101.88,10853.0,93.6198,93.7209,93.5462,93.7209,10853.0
2015-11-11 15:40:00,101.91,101.91,101.63,101.63,29178.0,93.7485,93.7485,93.491,93.491,29178.0
2015-11-11 15:45:00,101.65,101.7,101.56,101.56,35977.0,93.5094,93.5554,93.4266,93.4266,35977.0
2015-11-11 15:50:00,101.58,101.69,101.52,101.57,62535.0,93.445,93.5462,93.3898,93.4358,62535.0
2015-11-11 15:55:00,101.57,101.61,101.51,101.57,40331.0,93.4358,93.4726,93.3806,93.4358,40331.0
2015-11-12 09:30:00,100.83,101.63,100.59,101.63,15263.0,92.755,93.491,92.5343,93.491,15263.0
2015-11-12 09:35:00,101.76,101.78,101.12,101.12,8291.0,93.6106,93.629,93.0218,93.0218,8291.0
2015-11-12 09:40:00,101.09,101.28,100.87,101.19,10861.0,92.9942,93.169,92.7918,93.0862,10861.0
2015-11-12 09:45:00,101.06,101.41,101.0,101.0,5575.0,92.9666,93.2886,92.9114,92.9114,5575.0
2015-11-12 09:50:00,101.0,101.16,100.28,100.46,19139.0,92.9114,93.0586,92.2491,92.4147,19139.0
2015-11-12 09:55:00,100.41,100.64,100.14,100.33,4534.0,92.3687,92.5803,92.1203,92.2951,4534.0
2015-11-12 10:00:00,100.18,100.24,99.9,99.97,12644.0,92.1571,92.2123,91.8995,91.9639,12644.0
2015-11-12 10:05:00,99.95,100.22,99.95,100.18,2445.0,91.9455,92.1939,91.9455,92.1571,2445.0
2015-11-12 10:10:00,100.26,100.52,100.26,100.33,8505.0,92.2307,92.4699,92.2307,92.2951,8505.0
2015-11-12 10:15:00,100.35,100.59,100.35,100.59,1600.0,92.3135,92.5343,92.3135,92.5343,1600.0
2015-11-12 10:20:00,100.57,100.57,100.35,100.38,2700.0,92.5159,92.5159,92.3135,92.3411,2700.0
2015-11-12 10:25:00,100.28,100.35,100.12,100.12,2800.0,92.2491,92.3135,92.1019,92.1019,2800.0
2015-11-12 10:30:00,100.09,100.13,99.89,100.13,3293.0,92.0743,92.1111,91.8903,92.1111,3293.0
2015-11-12 10:35:00,100.18,100.52,100.11,100.52,4200.0,92.1571,92.4699,92.0927,92.4699,4200.0
2015-11-12 10:40:00,100.56,100.66,100.31,100.59,10612.0,92.5067,92.5987,92.2767,92.5343,10612.0
2015-11-12 10:45:00,100.69,100.79,100.66,100.69,1900.0,92.6263,92.7182,92.5987,92.6263,1900.0
2015-11-12 10:50:00,100.64,100.77,100.44,100.77,7026.0,92.5803,92.6998,92.3963,92.6998,7026.0
2015-11-12 10:55:00,100.72,101.08,100.72,101.03,4580.0,92.6538,92.985,92.6538,92.939,4580.0
2015-11-12 11:00:00,101.17,101.3,101.0,101.08,10013.0,93.0678,93.1874,92.9114,92.985,10013.0
2015-11-12 11:05:00,101.12,101.3,101.07,101.3,3352.0,93.0218,93.1874,92.9758,93.1874,3352.0
2015-11-12 11:10:00,101.3,101.34,101.12,101.13,3727.0,93.1874,93.2242,93.0218,93.031,3727.0
2015-11-12 11:15:00,101.19,101.26,101.05,101.18,7503.0,93.0862,93.1506,92.9574,93.077,7503.0
2015-11-12 11:20:00,101.13,101.19,100.94,101.01,9072.0,93.031,93.0862,92.8562,92.9206,9072.0
2015-11-12 11:25:00,100.94,100.98,100.9,100.93,3216.0,92.8562,92.893,92.8194,92.847,3216.0
2015-11-12 11:30:00,100.86,100.86,100.58,100.58,1800.0,92.7826,92.7826,92.5251,92.5251,1800.0
2015-11-12 11:35:00,100.5,100.62,100.49,100.6,2500.0,92.4515,92.5619,92.4423,92.5435,2500.0
2015-11-12 11:40:00,100.6,100.86,100.6,100.71,3279.0,92.5435,92.7826,92.5435,92.6446,3279.0
2015-11-12 11:45:00,100.65,100.75,100.56,100.67,2100.0,92.5895,92.6814,92.5067,92.6079,2100.0
2015-11-12 11:50:00,100.69,100.74,100.56,100.59,2500.0,92.6263,92.6722,92.5067,92.5343,2500.0
2015-11-12 11:55:00,100.63,100.75,100.55,100.72,2700.0,92.5711,92.6814,92.4975,92.6538,2700.0
2015-11-12 12:00:00,100.79,100.87,100.79,100.82,1500.0,92.7182,92.7918,92.7182,92.7458,1500.0
2015-11-12 12:05:00,100.89,100.91,100.66,100.68,2769.0,92.8102,92.8286,92.5987,92.6171,2769.0
2015-11-12 12:10:00,100.62,100.69,100.47,100.47,3350.0,92.5619,92.6263,92.4239,92.4239,3350.0
2015-11-12 12:15:00,100.44,100.45,100.31,100.31,5121.0,92.3963,92.4055,92.2767,92.2767,5121.0
2015-11-12 12:20:00,100.31,100.31,100.04,100.05,3608.0,92.2767,92.2767,92.0283,92.0375,3608.0
2015-11-12 12:25:00,100.01,100.14,100.01,100.04,3300.0,92.0007,92.1203,92.0007,92.0283,3300.0
2015-11-12 12:30:00,100.03,100.08,100.02,100.08,1600.0,92.0191,92.0651,92.0099,92.0651,1600.0
2015-11-12 12:35:00,100.02,100.05,99.93,99.93,2200.0,92.0099,92.0375,91.9271,91.9271,2200.0
2015-11-12 12:40:00,100.0,100.01,99.9,99.9,3800.0,91.9915,92.0007,91.8995,91.8995,3800.0
2015-11-12 12:45:00,99.89,99.91,99.8,99.86,7215.0,91.8903,91.9087,91.8075,91.8627,7215.0
2015-11-12 12:50:00,99.86,100.02,99.81,100.0,4260.0,91.8627,92.0099,91.8167,91.9915,4260.0
2015-11-12 12:55:00,99.98,100.02,99.86,99.88,6903.0,91.9731,92.0099,91.8627,91.8811,6903.0
2015-11-12 13:00:00,99.88,100.06,99.87,99.99,5190.0,91.8811,92.0467,91.8719,91.9823,5190.0
2015-11-12 13:05:00,100.03,100.05,99.87,99.88,2500.0,92.0191,92.0375,91.8719,91.8811,2500.0
2015-11-12 13:10:00,99.89,100.05,99.89,99.94,1700.0,91.8903,92.0375,91.8903,91.9363,1700.0
2015-11-12 13:15:00,99.91,100.19,99.9,100.17,3100.0,91.9087,92.1663,91.8995,92.1479,3100.0
2015-11-12 13:20:00,100.25,100.25,100.08,100.12,3100.0,92.2215,92.2215,92.0651,92.1019,3100.0
2015-11-12 13:25:00,100.08,100.25,100.08,100.2,5646.0,92.0651,92.2215,92.0651,92.1755,5646.0
2015-11-12 13:30:00,100.27,100.32,100.23,100.23,5602.0,92.2399,92.2859,92.2031,92.2031,5602.0
2015-11-12 13:35:00,100.27,100.43,100.27,100.35,2721.0,92.2399,92.3871,92.2399,92.3135,2721.0
2015-11-12 13:40:00,100.35,100.36,100.18,100.2,3000.0,92.3135,92.3227,92.1571,92.1755,3000.0
2015-11-12 13:45:00,100.24,100.31,100.11,100.15,3400.0,92.2123,92.2767,92.0927,92.1295,3400.0
2015-11-12 13:50:00,100.1,100.1,100.04,100.05,2693.0,92.0835,92.0835,92.0283,92.0375,2693.0
2015-11-12 13:55:00,100.14,100.14,100.02,100.03,2400.0,92.1203,92.1203,92.0099,92.0191,2400.0
2015-11-12 14:00:00,100.02,100.05,99.94,100.0,5400.0,92.0099,92.0375,91.9363,91.9915,5400.0
2015-11-12 14:05:00,100.04,100.04,99.94,99.98,7400.0,92.0283,92.0283,91.9363,91.9731,7400.0
2015-11-12 14:10:00,99.98,99.98,99.63,99.81,7612.0,91.9731,91.9731,91.6511,91.8167,7612.0
2015-11-12 14:15:00,99.76,99.76,99.65,99.7,1233.0,91.7707,91.7707,91.6695,91.7155,1233.0
2015-11-12 14:20:00,99.68,99.7,99.59,99.59,6257.0,91.6971,91.7155,91.6143,91.6143,6257.0
2015-11-12 14:25:00,99.68,99.9,99.67,99.86,3705.0,91.6971,91.8995,91.6879,91.8627,3705.0
2015-11-12 14:30:00,99.91,99.95,99.85,99.89,2700.0,91.9087,91.9455,91.8535,91.8903,2700.0
2015-11-12 14:35:00,99.97,99.97,99.68,99.68,4800.0,91.9639,91.9639,91.6971,91.6971,4800.0
2015-11-12 14:40:00,99.65,99.74,99.58,99.74,2600.0,91.6695,91.7523,91.6051,91.7523,2600.0
2015-11-12 14:45:00,99.66,99.75,99.58,99.69,10355.0,91.6787,91.7615,91.6051,91.7063,10355.0
2015-11-12 14:50:00,99.72,99.72,99.32,99.45,6505.0,91.7339,91.7339,91.366,91.4856,6505.0
2015-11-12 14:55:00,99.42,99.53,99.37,99.52,6390.0,91.458,91.5591,91.412,91.55,6390.0
2015-11-12 15:00:00,99.45,99.52,99.4,99.4,6767.0,91.4856,91.55,91.4396,91.4396,6767.0
2015-11-12 15:05:00,99.39,99.42,99.25,99.26,5386.0,91.4304,91.458,91.3016,91.3108,5386.0
2015-11-12 15:10:00,99.27,99.38,99.19,99.35,10940.0,91.32,91.4212,91.2464,91.3936,10940.0
2015-11-12 15:15:00,99.33,99.44,99.3,99.4,8984.0,91.3752,91.4764,91.3476,91.4396,8984.0
2015-11-12 15:20:00,99.37,99.4,99.25,99.31,9491.0,91.412,91.4396,91.3016,91.3568,9491.0
2015-11-12 15:25:00,99.34,99.36,99.26,99.3,12555.0,91.3844,91.4028,91.3108,91.3476,12555.0
2015-11-12 15:30:00,99.29,99.31,99.17,99.17,26791.0,91.3384,91.3568,91.228,91.228,26791.0
2015-11-12 15:35:00,99.21,99.28,99.18,99.21,12036.0,91.2648,91.3292,91.2372,91.2648,12036.0
2015-11-12 15:40:00,99.22,99.24,99.0,99.0,23944.0,91.274,91.2924,91.0716,91.0716,23944.0
2015-11-12 15:45:00,98.98,99.05,98.93,98.95,40869.0,91.0532,91.1176,91.0072,91.0256,40869.0
2015-11-12 15:50:00,98.93,98.99,98.89,98.95,24395.0,91.0072,91.0624,90.9704,91.0256,24395.0
2015-11-12 15:55:00,98.95,99.06,98.92,99.02,34652.0,91.0256,91.1268,90.998,91.09,34652.0
2015-11-13 09:30:00,98.81,99.4,98.77,98.79,14066.0,90.8968,91.4396,90.86,90.8784,14066.0
2015-11-13 09:35:00,98.95,99.63,98.94,99.43,14658.0,91.0256,91.6511,91.0164,91.4672,14658.0
2015-11-13 09:40:00,99.47,99.66,99.04,99.24,2773.0,91.504,91.6787,91.1084,91.2924,2773.0
2015-11-13 09:45:00,99.18,99.24,98.31,98.36,13358.0,91.2372,91.2924,90.4369,90.4828,13358.0
2015-11-13 09:50:00,98.46,98.57,98.03,98.57,12290.0,90.5748,90.676,90.1793,90.676,12290.0
2015-11-13 09:55:00,98.58,98.68,98.37,98.46,8899.0,90.6852,90.7772,90.492,90.5748,8899.0
2015-11-13 10:00:00,98.52,98.53,98.05,98.08,17060.0,90.63,90.6392,90.1977,90.2253,17060.0
2015-11-13 10:05:00,98.09,98.46,98.0,98.46,5383.0,90.2345,90.5748,90.1517,90.5748,5383.0
2015-11-13 10:10:00,98.46,98.51,98.1,98.47,9442.0,90.5748,90.6208,90.2437,90.584,9442.0
2015-11-13 10:15:00,98.55,98.66,98.36,98.65,3090.0,90.6576,90.7588,90.4828,90.7496,3090.0
2015-11-13 10:20:00,98.75,99.05,98.75,99.01,2338.0,90.8416,91.1176,90.8416,91.0808,2338.0
2015-11-13 10:25:00,98.93,99.32,98.84,99.11,5316.0,91.0072,91.366,90.9244,91.1728,5316.0
2015-11-13 10:30:00,99.04,99.42,98.95,99.14,6040.0,91.1084,91.458,91.0256,91.2004,6040.0
2015-11-13 10:35:00,99.22,99.73,99.22,99.54,2250.0,91.274,91.7431,91.274,91.5683,2250.0
2015-11-13 10:40:00,99.54,99.98,99.54,99.77,5812.0,91.5683,91.9731,91.5683,91.7799,5812.0
2015-11-13 10:45:00,99.8,100.15,99.74,100.09,10800.0,91.8075,92.1295,91.7523,92.0743,10800.0
2015-11-13 10:50:00,100.09,100.39,100.03,100.39,7900.0,92.0743,92.3503,92.0191,92.3503,7900.0
2015-11-13 10:55:00,100.41,100.56,100.28,100.42,3236.0,92.3687,92.5067,92.2491,92.3779,3236.0
2015-11-13 11:00:00,100.39,100.54,100.29,100.54,4350.0,92.3503,92.4883,92.2583,92.4883,4350.0
2015-11-13 11:05:00,100.54,100.71,100.5,100.58,8109.0,92.4883,92.6446,92.4515,92.5251,8109.0
2015-11-13 11:10:00,100.56,100.62,100.53,100.62,1637.0,92.5067,92.5619,92.4791,92.5619,1637.0
2015-11-13 11:15:00,100.55,100.55,100.09,100.1,3823.0,92.4975,92.4975,92.0743,92.0835,3823.0
2015-11-13 11:20:00,100.2,100.64,100.2,100.61,4565.0,92.1755,92.5803,92.1755,92.5527,4565.0
2015-11-13 11:25:00,100.61,100.85,100.54,100.77,10720.0,92.5527,92.7734,92.4883,92.6998,10720.0
2015-11-13 11:30:00,100.78,100.95,100.78,100.85,5077.0,92.709,92.8654,92.709,92.7734,5077.0
2015-11-13 11:35:00,100.84,101.06,100.84,100.87,5194.0,92.7642,92.9666,92.7642,92.7918,5194.0
2015-11-13 11:40:00,100.94,101.1,100.89,101.08,7977.0,92.8562,93.0034,92.8102,92.985,7977.0
2015-11-13 11:45:00,101.05,101.14,100.89,101.09,1800.0,92.9574,93.0402,92.8102,92.9942,1800.0
2015-11-13 11:50:00,101.12,101.33,101.04,101.17,7150.0,93.0218,93.215,92.9482,93.0678,7150.0
2015-11-13 11:55:00,101.2,101.28,101.04,101.27,7000.0,93.0954,93.169,92.9482,93.1598,7000.0
2015-11-13 12:00:00,101.17,101.17,101.03,101.04,1900.0,93.0678,93.0678,92.939,92.9482,1900.0
2015-11-13 12:05:00,101.1,101.18,100.99,101.18,709.0,93.0034,93.077,92.9022,93.077,709.0
2015-11-13 12:10:00,101.1,101.34,101.1,101.29,2300.0,93.0034,93.2242,93.0034,93.1782,2300.0
2015-11-13 12:15:00,101.19,101.34,101.14,101.14,6700.0,93.0862,93.2242,93.0402,93.0402,6700.0
2015-11-13 12:20:00,101.17,101.27,100.66,100.66,4489.0,93.0678,93.1598,92.5987,92.5987,4489.0
2015-11-13 12:25:00,100.61,100.7,100.38,100.38,7873.0,92.5527,92.6354,92.3411,92.3411,7873.0
2015-11-13 12:30:00,100.4,100.55,100.38,100.52,2550.0,92.3595,92.4975,92.3411,92.4699,2550.0
2015-11-13 12:35:00,100.38,100.47,100.08,100.17,1800.0,92.3411,92.4239,92.0651,92.1479,1800.0
2015-11-13 12:40:00,100.09,100.17,99.85,100.01,6740.0,92.0743,92.1479,91.8535,92.0007,6740.0
2015-11-13 12:45:00,100.02,100.03,99.56,99.7,5700.0,92.0099,92.0191,91.5867,91.7155,5700.0
2015-11-13 12:50:00,99.7,99.86,99.69,99.77,915.0,91.7155,91.8627,91.7063,91.7799,915.0
2015-11-13 12:55:00,99.69,99.89,99.69,99.84,900.0,91.7063,91.8903,91.7063,91.8443,900.0
2015-11-13 13:00:00,99.87,99.99,99.85,99.95,3055.0,91.8719,91.9823,91.8535,91.9455,3055.0
2015-11-13 13:05:00,99.86,99.86,99.36,99.41,3642.0,91.8627,91.8627,91.4028,91.4488,3642.0
2015-11-13 13:10:00,99.45,99.56,99.42,99.47,1450.0,91.4856,91.5867,91.458,91.504,1450.0
2015-11-13 13:15:00,99.39,99.45,99.19,99.43,3331.0,91.4304,91.4856,91.2464,91.4672,3331.0
2015-11-13 13:20:00,99.45,99.49,99.24,99.31,2101.0,91.4856,91.5224,91.2924,91.3568,2101.0
2015-11-13 13:25:00,99.52,99.6,99.42,99.58,900.0,91.55,91.6235,91.458,91.6051,900.0
2015-11-13 13:30:00,99.48,100.03,99.48,99.84,9755.0,91.5132,92.0191,91.5132,91.8443,9755.0
2015-11-13 13:35:00,99.85,99.85,99.63,99.67,1200.0,91.8535,91.8535,91.6511,91.6879,1200.0
2015-11-13 13:40:00,99.67,99.86,99.66,99.81,2662.0,91.6879,91.8627,91.6787,91.8167,2662.0
2015-11-13 13:45:00,99.82,100.03,99.78,99.84,7035.0,91.8259,92.0191,91.7891,91.8443,7035.0
2015-11-13 13:50:00,99.9,100.09,99.85,100.09,2000.0,91.8995,92.0743,91.8535,92.0743,2000.0
2015-11-13 13:55:00,100.07,100.07,99.85,99.85,2105.0,92.0559,92.0559,91.8535,91.8535,2105.0
2015-11-13 14:00:00,99.8,99.97,99.75,99.94,3314.0,91.8075,91.9639,91.7615,91.9363,3314.0
2015-11-13 14:05:00,99.82,100.11,99.81,99.85,3056.0,91.8259,92.0927,91.8167,91.8535,3056.0
2015-11-13 14:10:00,99.71,99.99,99.71,99.98,3087.0,91.7247,91.9823,91.7247,91.9731,3087.0
2015-11-13 14:15:00,99.9,99.96,99.81,99.88,3015.0,91.8995,91.9547,91.8167,91.8811,3015.0
2015-11-13 14:20:00,99.86,99.95,99.78,99.84,2619.0,91.8627,91.9455,91.7891,91.8443,2619.0
2015-11-13 14:25:00,99.77,99.77,99.59,99.59,913.0,91.7799,91.7799,91.6143,91.6143,913.0
2015-11-13 14:30:00,99.54,99.7,99.46,99.69,5754.0,91.5683,91.7155,91.4948,91.7063,5754.0
2015-11-13 14:35:00,99.71,99.77,99.6,99.64,6481.0,91.7247,91.7799,91.6235,91.6603,6481.0
2015-11-13 14:40:00,99.74,99.74,99.57,99.58,857.0,91.7523,91.7523,91.5959,91.6051,857.0
2015-11-13 14:45:00,99.65,99.72,99.34,99.34,6017.0,91.6695,91.7339,91.3844,91.3844,6017.0
2015-11-13 14:50:00,99.33,99.51,99.06,99.15,3772.0,91.3752,91.5408,91.1268,91.2096,3772.0
2015-11-13 14:55:00,99.22,99.36,99.17,99.3,5348.0,91.274,91.4028,91.228,91.3476,5348.0
2015-11-13 15:00:00,99.33,99.61,99.32,99.52,2400.0,91.3752,91.6327,91.366,91.55,2400.0
2015-11-13 15:05:00,99.58,99.58,99.47,99.52,600.0,91.6051,91.6051,91.504,91.55,600.0
2015-11-13 15:10:00,99.71,99.71,99.59,99.68,5278.0,91.7247,91.7247,91.6143,91.6971,5278.0
2015-11-13 15:15:00,99.67,99.67,99.33,99.41,5000.0,91.6879,91.6879,91.3752,91.4488,5000.0
2015-11-13 15:20:00,99.42,99.42,99.09,99.33,2729.0,91.458,91.458,91.1544,91.3752,2729.0
2015-11-13 15:25:00,99.28,99.45,99.24,99.35,4600.0,91.3292,91.4856,91.2924,91.3936,4600.0
2015-11-13 15:30:00,99.31,99.55,99.28,99.29,4002.0,91.3568,91.5775,91.3292,91.3384,4002.0
2015-11-13 15:35:00,99.31,99.54,99.29,99.47,7163.0,91.3568,91.5683,91.3384,91.504,7163.0
2015-11-13 15:40:00,99.46,99.57,99.25,99.36,11187.0,91.4948,91.5959,91.3016,91.4028,11187.0
2015-11-13 15:45:00,99.3,99.4,99.17,99.23,7138.0,91.3476,91.4396,91.228,91.2832,7138.0
2015-11-13 15:50:00,99.21,99.34,99.1,99.18,14817.0,91.2648,91.3844,91.1636,91.2372,14817.0
2015-11-13 15:55:00,99.16,99.3,99.11,99.19,33708.0,91.2188,91.3476,91.1728,91.2464,33708.0
2015-11-16 09:30:00,99.26,100.31,99.18,99.62,43205.0,91.3108,92.2767,91.2372,91.6419,43205.0
2015-11-16 09:35:00,99.62,100.71,99.61,100.71,11220.0,91.6419,92.6446,91.6327,92.6446,11220.0
2015-11-16 09:40:00,100.43,100.85,99.87,100.81,27516.0,92.3871,92.7734,91.8719,92.7366,27516.0
2015-11-16 09:45:00,100.74,100.81,99.93,100.34,26179.0,92.6722,92.7366,91.9271,92.3043,26179.0
2015-11-16 09:50:00,100.35,100.63,100.12,100.13,8008.0,92.3135,92.5711,92.1019,92.1111,8008.0
2015-11-16 09:55:00,100.24,100.42,99.87,99.87,8300.0,92.2123,92.3779,91.8719,91.8719,8300.0
2015-11-16 10:00:00,99.9,100.52,99.84,100.37,22722.0,91.8995,92.4699,91.8443,92.3319,22722.0
2015-11-16 10:05:00,100.34,100.9,100.27,100.63,7626.0,92.3043,92.8194,92.2399,92.5711,7626.0
2015-11-16 10:10:00,100.68,101.05,100.59,100.99,5839.0,92.6171,92.9574,92.5343,92.9022,5839.0
2015-11-16 10:15:00,101.03,101.03,100.71,100.85,13267.0,92.939,92.939,92.6446,92.7734,13267.0
2015-11-16 10:20:00,100.85,101.26,100.73,101.26,4823.0,92.7734,93.1506,92.663,93.1506,4823.0
2015-11-16 10:25:00,101.32,101.32,100.97,101.0,5638.0,93.2058,93.2058,92.8838,92.9114,5638.0
2015-11-16 10:30:00,100.96,101.06,100.81,100.96,9038.0,92.8746,92.9666,92.7366,92.8746,9038.0
2015-11-16 10:35:00,100.95,101.14,100.84,101.14,12823.0,92.8654,93.0402,92.7642,93.0402,12823.0
2015-11-16 10:40:00,101.12,101.27,101.02,101.18,2104.0,93.0218,93.1598,92.9298,93.077,2104.0
2015-11-16 10:45:00,101.1,101.21,100.77,100.77,4235.0,93.0034,93.1046,92.6998,92.6998,4235.0
2015-11-16 10:50:00,100.85,101.01,100.12,100.12,30532.0,92.7734,92.9206,92.1019,92.1019,30532.0
2015-11-16 10:55:00,100.14,100.34,99.72,99.72,8567.0,92.1203,92.3043,91.7339,91.7339,8567.0
2015-11-16 11:00:00,99.96,100.15,99.77,100.01,7356.0,91.9547,92.1295,91.7799,92.0007,7356.0
2015-11-16 11:05:00,99.97,100.08,99.82,99.87,5161.0,91.9639,92.0651,91.8259,91.8719,5161.0
2015-11-16 11:10:00,99.88,99.99,99.66,99.72,4700.0,91.8811,91.9823,91.6787,91.7339,4700.0
2015-11-16 11:15:00,99.69,99.71,99.42,99.5,6819.0,91.7063,91.7247,91.458,91.5316,6819.0
2015-11-16 11:20:00,99.58,99.74,99.58,99.74,7803.0,91.6051,91.7523,91.6051,91.7523,7803.0
2015-11-16 11:25:00,99.74,99.78,99.58,99.69,4600.0,91.7523,91.7891,91.6051,91.7063,4600.0
2015-11-16 11:30:00,99.7,99.91,99.7,99.78,3938.0,91.7155,91.9087,91.7155,91.7891,3938.0
2015-11-16 11:35:00,99.84,99.94,99.76,99.94,7671.0,91.8443,91.9363,91.7707,91.9363,7671.0
2015-11-16 11:40:00,99.8,99.8,99.56,99.56,1900.0,91.8075,91.8075,91.5867,91.5867,1900.0
2015-11-16 11:45:00,99.53,99.98,99.46,99.97,7500.0,91.5591,91.9731,91.4948,91.9639,7500.0
2015-11-16 11:50:00,99.97,99.98,99.57,99.8,16479.0,91.9639,91.9731,91.5959,91.8075,16479.0
2015-11-16 11:55:00,99.74,99.8,98.61,98.73,28001.0,91.7523,91.8075,90.7128,90.8232,28001.0
2015-11-16 12:00:00,98.78,99.37,98.76,99.37,4110.0,90.8692,91.412,90.8508,91.412,4110.0
2015-11-16 12:05:00,99.32,99.32,99.15,99.16,3423.0,91.366,91.366,91.2096,91.2188,3423.0
2015-11-16 12:10:00,99.27,99.28,99.11,99.15,4276.0,91.32,91.3292,91.1728,91.2096,4276.0
2015-11-16 12:15:00,99.16,99.22,99.06,99.22,3477.0,91.2188,91.274,91.1268,91.274,3477.0
2015-11-16 12:20:00,99.25,99.5,99.25,99.39,3876.0,91.3016,91.5316,91.3016,91.4304,3876.0
2015-11-16 12:25:00,99.42,99.55,99.36,99.54,5642.0,91.458,91.5775,91.4028,91.5683,5642.0
2015-11-16 12:30:00,99.56,99.79,99.48,99.79,6800.0,91.5867,91.7983,91.5132,91.7983,6800.0
2015-11-16 12:35:00,99.7,99.84,99.64,99.74,4741.0,91.7155,91.8443,91.6603,91.7523,4741.0
2015-11-16 12:40:00,99.65,99.81,99.54,99.73,5895.0,91.6695,91.8167,91.5683,91.7431,5895.0
2015-11-16 12:45:00,99.77,99.77,99.46,99.48,2008.0,91.7799,91.7799,91.4948,91.5132,2008.0
2015-11-16 12:50:00,99.59,99.59,99.39,99.39,2200.0,91.6143,91.6143,91.4304,91.4304,2200.0
2015-11-16 12:55:00,99.39,99.46,99.27,99.36,7780.0,91.4304,91.4948,91.32,91.4028,7780.0
2015-11-16 13:00:00,99.36,99.45,99.35,99.45,1304.0,91.4028,91.4856,91.3936,91.4856,1304.0
2015-11-16 13:05:00,99.41,99.41,99.18,99.25,1326.0,91.4488,91.4488,91.2372,91.3016,1326.0
2015-11-16 13:10:00,99.31,99.57,99.31,99.48,2600.0,91.3568,91.5959,91.3568,91.5132,2600.0
2015-11-16 13:15:00,99.57,99.67,99.4,99.67,1565.0,91.5959,91.6879,91.4396,91.6879,1565.0
2015-11-16 13:20:00,99.7,99.74,99.64,99.72,1300.0,91.7155,91.7523,91.6603,91.7339,1300.0
2015-11-16 13:25:00,99.75,99.81,99.61,99.74,2948.0,91.7615,91.8167,91.6327,91.7523,2948.0
2015-11-16 13:30:00,99.74,100.02,99.73,99.91,6995.0,91.7523,92.0099,91.7431,91.9087,6995.0
2015-11-16 13:35:00,99.94,99.94,99.91,99.91,1000.0,91.9363,91.9363,91.9087,91.9087,1000.0
2015-11-16 13:40:00,99.93,100.03,99.88,100.03,3114.0,91.9271,92.0191,91.8811,92.0191,3114.0
2015-11-16 13:45:00,100.05,100.28,100.05,100.28,1800.0,92.0375,92.2491,92.0375,92.2491,1800.0
2015-11-16 13:50:00,100.25,100.29,100.24,100.27,2025.0,92.2215,92.2583,92.2123,92.2399,2025.0
2015-11-16 13:55:00,100.33,100.37,100.25,100.26,5023.0,92.2951,92.3319,92.2215,92.2307,5023.0
2015-11-16 14:00:00,100.38,100.45,100.31,100.45,2010.0,92.3411,92.4055,92.2767,92.4055,2010.0
2015-11-16 14:05:00,100.36,100.44,100.3,100.3,3152.0,92.3227,92.3963,92.2675,92.2675,3152.0
2015-11-16 14:10:00,100.34,100.44,100.32,100.32,600.0,92.3043,92.3963,92.2859,92.2859,600.0
2015-11-16 14:15:00,100.32,100.38,100.27,100.38,1000.0,92.2859,92.3411,92.2399,92.3411,1000.0
2015-11-16 14:20:00,100.38,100.38,100.38,100.38,0.0,92.3411,92.3411,92.3411,92.3411,0.0
2015-11-16 14:25:00,100.34,100.41,100.31,100.32,500.0,92.3043,92.3687,92.2767,92.2859,500.0
2015-11-16 14:30:00,100.31,100.57,100.31,100.52,2963.0,92.2767,92.5159,92.2767,92.4699,2963.0
2015-11-16 14:35:00,100.57,100.61,100.46,100.51,3123.0,92.5159,92.5527,92.4147,92.4607,3123.0
2015-11-16 14:40:00,100.53,100.6,100.44,100.6,1739.0,92.4791,92.5435,92.3963,92.5435,1739.0
2015-11-16 14:45:00,100.57,100.57,100.51,100.52,2200.0,92.5159,92.5159,92.4607,92.4699,2200.0
2015-11-16 14:50:00,100.53,100.65,100.53,100.62,6466.0,92.4791,92.5895,92.4791,92.5619,6466.0
2015-11-16 14:55:00,100.65,101.04,100.64,101.01,14603.0,92.5895,92.9482,92.5803,92.9206,14603.0
2015-11-16 15:00:00,101.07,101.14,100.95,101.09,3158.0,92.9758,93.0402,92.8654,92.9942,3158.0
2015-11-16 15:05:00,101.09,101.5,101.02,101.22,34388.0,92.9942,93.3714,92.9298,93.1138,34388.0
2015-11-16 15:10:00,101.15,101.15,100.95,101.01,6643.0,93.0494,93.0494,92.8654,92.9206,6643.0
2015-11-16 15:15:00,100.95,101.21,100.78,101.2,21027.0,92.8654,93.1046,92.709,93.0954,21027.0
2015-11-16 15:20:00,101.16,101.36,101.07,101.32,26926.0,93.0586,93.2426,92.9758,93.2058,26926.0
2015-11-16 15:25:00,101.32,101.36,101.26,101.33,7023.0,93.2058,93.2426,93.1506,93.215,7023.0
2015-11-16 15:30:00,101.36,101.48,101.34,101.36,14431.0,93.2426,93.353,93.2242,93.2426,14431.0
2015-11-16 15:35:00,101.38,101.61,101.37,101.56,11063.0,93.261,93.4726,93.2518,93.4266,11063.0
2015-11-16 15:40:00,101.57,101.6,101.38,101.52,13590.0,93.4358,93.4634,93.261,93.3898,13590.0
2015-11-16 15:45:00,101.51,101.64,101.5,101.6,15568.0,93.3806,93.5002,93.3714,93.4634,15568.0
2015-11-16 15:50:00,101.59,101.65,101.54,101.57,22370.0,93.4542,93.5094,93.4082,93.4358,22370.0
2015-11-16 15:55:00,101.57,101.72,101.47,101.67,47264.0,93.4358,93.5738,93.3438,93.5278,47264.0
2015-11-17 09:30:00,102.0,102.24,101.73,102.24,8511.0,93.8313,94.0521,93.583,94.0521,8511.0
2015-11-17 09:35:00,101.96,102.07,101.26,101.74,10264.0,93.7945,93.8957,93.1506,93.5922,10264.0
2015-11-17 09:40:00,101.75,101.85,101.21,101.76,4438.0,93.6014,93.6934,93.1046,93.6106,4438.0
2015-11-17 09:45:00,101.76,101.76,101.5,101.57,3688.0,93.6106,93.6106,93.3714,93.4358,3688.0
2015-11-17 09:50:00,101.54,101.86,101.54,101.74,5144.0,93.4082,93.7026,93.4082,93.5922,5144.0
2015-11-17 09:55:00,101.77,102.34,101.62,102.34,1000.0,93.6198,94.1441,93.4818,94.1441,1000.0
2015-11-17 10:00:00,102.27,102.44,101.77,101.91,8953.0,94.0797,94.2361,93.6198,93.7485,8953.0
2015-11-17 10:05:00,101.68,102.03,101.54,102.03,3320.0,93.537,93.8589,93.4082,93.8589,3320.0
2015-11-17 10:10:00,101.96,102.19,101.96,102.11,3699.0,93.7945,94.0061,93.7945,93.9325,3699.0
2015-11-17 10:15:00,102.11,102.11,101.72,101.73,1600.0,93.9325,93.9325,93.5738,93.583,1600.0
2015-11-17 10:20:00,101.72,102.0,101.66,101.93,2737.0,93.5738,93.8313,93.5186,93.7669,2737.0
2015-11-17 10:25:00,101.9,102.19,101.82,102.12,3141.0,93.7393,94.0061,93.6658,93.9417,3141.0
2015-11-17 10:30:00,102.11,102.39,101.94,102.39,7800.0,93.9325,94.1901,93.7761,94.1901,7800.0
2015-11-17 10:35:00,102.29,102.4,102.23,102.39,2636.0,94.0981,94.1993,94.0429,94.1901,2636.0
2015-11-17 10:40:00,102.3,102.64,102.25,102.58,6400.0,94.1073,94.4201,94.0613,94.3649,6400.0
2015-11-17 10:45:00,102.57,102.96,102.57,102.96,14086.0,94.3557,94.7145,94.3557,94.7145,14086.0
2015-11-17 10:50:00,102.87,102.91,102.66,102.66,4612.0,94.6317,94.6685,94.4385,94.4385,4612.0
2015-11-17 10:55:00,102.75,102.85,102.6,102.6,3153.0,94.5213,94.6133,94.3833,94.3833,3153.0
2015-11-17 11:00:00,102.66,102.91,102.62,102.91,8443.0,94.4385,94.6685,94.4017,94.6685,8443.0
2015-11-17 11:05:00,102.94,102.99,102.71,102.75,5217.0,94.6961,94.7421,94.4845,94.5213,5217.0
2015-11-17 11:10:00,102.87,102.87,102.63,102.7,5184.0,94.6317,94.6317,94.4109,94.4753,5184.0
2015-11-17 11:15:00,102.7,102.75,102.66,102.7,3000.0,94.4753,94.5213,94.4385,94.4753,3000.0
2015-11-17 11:20:00,102.8,102.91,102.62,102.73,6855.0,94.5673,94.6685,94.4017,94.5029,6855.0
2015-11-17 11:25:00,102.79,102.86,102.63,102.69,5800.0,94.5581,94.6225,94.4109,94.4661,5800.0
2015-11-17 11:30:00,102.7,102.78,102.62,102.78,2700.0,94.4753,94.5489,94.4017,94.5489,2700.0
2015-11-17 11:35:00,102.76,102.76,102.22,102.22,5473.0,94.5305,94.5305,94.0337,94.0337,5473.0
2015-11-17 11:40:00,102.18,102.19,102.04,102.05,2600.0,93.9969,94.0061,93.8681,93.8773,2600.0
2015-11-17 11:45:00,102.0,102.13,101.99,102.0,3931.0,93.8313,93.9509,93.8221,93.8313,3931.0
2015-11-17 11:50:00,102.03,102.44,102.03,102.44,8606.0,93.8589,94.2361,93.8589,94.2361,8606.0
2015-11-17 11:55:00,102.47,102.47,102.13,102.25,12758.0,94.2637,94.2637,93.9509,94.0613,12758.0
2015-11-17 12:00:00,102.27,102.55,102.27,102.55,8478.0,94.0797,94.3373,94.0797,94.3373,8478.0
2015-11-17 12:05:00,102.61,102.62,102.47,102.47,4832.0,94.3925,94.4017,94.2637,94.2637,4832.0
2015-11-17 12:10:00,102.43,102.58,102.4,102.48,11869.0,94.2269,94.3649,94.1993,94.2729,11869.0
2015-11-17 12:15:00,102.44,102.52,102.44,102.47,1100.0,94.2361,94.3097,94.2361,94.2637,1100.0
2015-11-17 12:20:00,102.22,102.42,102.22,102.4,2644.0,94.0337,94.2177,94.0337,94.1993,2644.0
2015-11-17 12:25:00,102.38,102.44,102.27,102.27,750.0,94.1809,94.2361,94.0797,94.0797,750.0
2015-11-17 12:30:00,102.4,102.4,102.31,102.31,400.0,94.1993,94.1993,94.1165,94.1165,400.0
2015-11-17 12:35:00,102.24,102.24,101.99,102.11,2600.0,94.0521,94.0521,93.8221,93.9325,2600.0
2015-11-17 12:40:00,102.1,102.1,101.85,101.99,1194.0,93.9233,93.9233,93.6934,93.8221,1194.0
2015-11-17 12:45:00,101.94,102.02,101.84,102.0,2387.0,93.7761,93.8497,93.6842,93.8313,2387.0
2015-11-17 12:50:00,102.02,102.11,101.85,102.01,10704.0,93.8497,93.9325,93.6934,93.8405,10704.0
2015-11-17 12:55:00,102.06,102.23,102.06,102.23,3100.0,93.8865,94.0429,93.8865,94.0429,3100.0
2015-11-17 13:00:00,102.18,102.28,102.06,102.16,4635.0,93.9969,94.0889,93.8865,93.9785,4635.0
2015-11-17 13:05:00,102.21,102.26,102.07,102.07,1655.0,94.0245,94.0705,93.8957,93.8957,1655.0
2015-11-17 13:10:00,102.15,102.21,101.95,102.08,2388.0,93.9693,94.0245,93.7853,93.9049,2388.0
2015-11-17 13:15:00,102.15,102.15,101.99,101.99,800.0,93.9693,93.9693,93.8221,93.8221,800.0
2015-11-17 13:20:00,101.88,102.03,101.88,101.97,1200.0,93.7209,93.8589,93.7209,93.8037,1200.0
2015-11-17 13:25:00,101.86,101.92,101.69,101.69,816.0,93.7026,93.7577,93.5462,93.5462,816.0
2015-11-17 13:30:00,101.6,101.77,101.5,101.71,3110.0,93.4634,93.6198,93.3714,93.5646,3110.0
2015-11-17 13:35:00,101.77,101.77,101.55,101.64,1100.0,93.6198,93.6198,93.4174,93.5002,1100.0
2015-11-17 13:40:00,101.61,101.88,101.59,101.81,2374.0,93.4726,93.7209,93.4542,93.6566,2374.0
2015-11-17 13:45:00,101.56,101.71,101.53,101.68,1200.0,93.4266,93.5646,93.399,93.537,1200.0
2015-11-17 13:50:00,101.63,101.7,101.59,101.63,1505.0,93.491,93.5554,93.4542,93.491,1505.0
2015-11-17 13:55:00,101.68,101.89,101.68,101.89,2264.0,93.537,93.7301,93.537,93.7301,2264.0
2015-11-17 14:00:00,101.79,101.86,101.67,101.79,2930.0,93.6382,93.7026,93.5278,93.6382,2930.0
2015-11-17 14:05:00,101.73,102.23,101.59,102.23,3507.0,93.583,94.0429,93.4542,94.0429,3507.0
2015-11-17 14:10:00,102.09,102.22,102.07,102.19,1200.0,93.9141,94.0337,93.8957,94.0061,1200.0
2015-11-17 14:15:00,102.13,102.13,101.85,101.85,6679.0,93.9509,93.9509,93.6934,93.6934,6679.0
2015-11-17 14:20:00,101.91,101.91,101.71,101.78,5131.0,93.7485,93.7485,93.5646,93.629,5131.0
2015-11-17 14:25:00,101.77,101.81,101.64,101.8,6554.0,93.6198,93.6566,93.5002,93.6474,6554.0
2015-11-17 14:30:00,101.71,102.06,101.41,102.03,19455.0,93.5646,93.8865,93.2886,93.8589,19455.0
2015-11-17 14:35:00,101.81,101.98,101.81,101.94,3400.0,93.6566,93.8129,93.6566,93.7761,3400.0
2015-11-17 14:40:00,101.95,102.07,101.46,101.63,2145.0,93.7853,93.8957,93.3346,93.491,2145.0
2015-11-17 14:45:00,101.48,101.68,101.4,101.48,5444.0,93.353,93.537,93.2794,93.353,5444.0
2015-11-17 14:50:00,101.48,101.48,101.29,101.37,1599.0,93.353,93.353,93.1782,93.2518,1599.0
2015-11-17 14:55:00,101.36,101.6,101.35,101.6,4400.0,93.2426,93.4634,93.2334,93.4634,4400.0
2015-11-17 15:00:00,101.52,101.52,101.25,101.29,3254.0,93.3898,93.3898,93.1414,93.1782,3254.0
2015-11-17 15:05:00,101.31,101.5,101.29,101.43,4049.0,93.1966,93.3714,93.1782,93.307,4049.0
2015-11-17 15:10:00,101.37,101.48,101.15,101.39,4316.0,93.2518,93.353,93.0494,93.2702,4316.0
2015-11-17 15:15:00,101.34,101.39,101.14,101.22,5714.0,93.2242,93.2702,93.0402,93.1138,5714.0
2015-11-17 15:20:00,101.15,101.26,101.05,101.07,15300.0,93.0494,93.1506,92.9574,92.9758,15300.0
2015-11-17 15:25:00,101.14,101.17,101.0,101.1,13090.0,93.0402,93.0678,92.9114,93.0034,13090.0
2015-11-17 15:30:00,101.05,101.38,101.01,101.29,12037.0,92.9574,93.261,92.9206,93.1782,12037.0
2015-11-17 15:35:00,101.3,101.32,101.08,101.2,10809.0,93.1874,93.2058,92.985,93.0954,10809.0
2015-11-17 15:40:00,101.19,101.41,101.14,101.34,13461.0,93.0862,93.2886,93.0402,93.2242,13461.0
2015-11-17 15:45:00,101.31,101.57,101.29,101.45,24187.0,93.1966,93.4358,93.1782,93.3254,24187.0
2015-11-17 15:50:00,101.45,101.55,101.36,101.47,25297.0,93.3254,93.4174,93.2426,93.3438,25297.0
2015-11-17 15:55:00,101.46,101.66,101.41,101.6,70155.0,93.3346,93.5186,93.2886,93.4634,70155.0
2015-11-18 09:30:00,101.4,102.28,99.62,102.11,12427.0,93.2794,94.0889,91.6419,93.9325,12427.0
2015-11-18 09:35:00,101.49,102.55,101.33,102.38,19956.0,93.3622,94.3373,93.215,94.1809,19956.0
2015-11-18 09:40:00,102.01,102.31,101.71,101.99,4246.0,93.8405,94.1165,93.5646,93.8221,4246.0
2015-11-18 09:45:00,102.0,103.0,101.99,102.5,14883.0,93.8313,94.7513,93.8221,94.2913,14883.0
2015-11-18 09:50:00,102.73,102.82,102.44,102.72,6504.0,94.5029,94.5857,94.2361,94.4937,6504.0
2015-11-18 09:55:00,102.82,103.22,102.52,102.92,19561.0,94.5857,94.9536,94.3097,94.6777,19561.0
2015-11-18 10:00:00,102.91,103.03,102.6,102.96,17303.0,94.6685,94.7789,94.3833,94.7145,17303.0
2015-11-18 10:05:00,102.85,102.89,102.48,102.58,17283.0,94.6133,94.6501,94.2729,94.3649,17283.0
2015-11-18 10:10:00,102.54,102.61,102.29,102.38,6960.0,94.3281,94.3925,94.0981,94.1809,6960.0
2015-11-18 10:15:00,102.31,102.35,102.12,102.12,2800.0,94.1165,94.1533,93.9417,93.9417,2800.0
2015-11-18 10:20:00,102.13,102.32,101.99,102.18,2725.0,93.9509,94.1257,93.8221,93.9969,2725.0
2015-11-18 10:25:00,102.19,102.2,101.85,101.96,9240.0,94.0061,94.0153,93.6934,93.7945,9240.0
2015-11-18 10:30:00,101.91,102.19,101.91,101.96,14532.0,93.7485,94.0061,93.7485,93.7945,14532.0
2015-11-18 10:35:00,102.03,102.21,101.76,102.02,3900.0,93.8589,94.0245,93.6106,93.8497,3900.0
2015-11-18 10:40:00,102.2,102.68,102.12,102.31,45865.0,94.0153,94.4569,93.9417,94.1165,45865.0
2015-11-18 10:45:00,102.25,102.49,102.25,102.4,23514.0,94.0613,94.2821,94.0613,94.1993,23514.0
2015-11-18 10:50:00,102.44,102.5,102.31,102.31,5628.0,94.2361,94.2913,94.1165,94.1165,5628.0
2015-11-18 10:55:00,102.25,102.25,102.09,102.2,2900.0,94.0613,94.0613,93.9141,94.0153,2900.0
2015-11-18 11:00:00,102.19,102.3,102.03,102.1,3220.0,94.0061,94.1073,93.8589,93.9233,3220.0
2015-11-18 11:05:00,102.22,102.34,102.06,102.19,5200.0,94.0337,94.1441,93.8865,94.0061,5200.0
2015-11-18 11:10:00,102.19,102.26,102.1,102.26,14230.0,94.0061,94.0705,93.9233,94.0705,14230.0
2015-11-18 11:15:00,102.25,102.28,101.88,101.88,8370.0,94.0613,94.0889,93.7209,93.7209,8370.0
2015-11-18 11:20:00,101.91,102.2,101.88,101.88,3611.0,93.7485,94.0153,93.7209,93.7209,3611.0
2015-11-18 11:25:00,101.98,102.29,101.92,102.07,14313.0,93.8129,94.0981,93.7577,93.8957,14313.0
2015-11-18 11:30:00,102.11,102.28,102.06,102.22,7620.0,93.9325,94.0889,93.8865,94.0337,7620.0
2015-11-18 11:35:00,102.23,102.27,102.07,102.12,3150.0,94.0429,94.0797,93.8957,93.9417,3150.0
2015-11-18 11:40:00,102.08,102.15,102.05,102.15,2817.0,93.9049,93.9693,93.8773,93.9693,2817.0
2015-11-18 11:45:00,102.19,102.31,102.15,102.15,10598.0,94.0061,94.1165,93.9693,93.9693,10598.0
2015-11-18 11:50:00,102.22,102.26,102.1,102.11,3903.0,94.0337,94.0705,93.9233,93.9325,3903.0
2015-11-18 11:55:00,102.1,102.28,102.05,102.28,10217.0,93.9233,94.0889,93.8773,94.0889,10217.0
2015-11-18 12:00:00,102.34,102.34,102.23,102.24,1940.0,94.1441,94.1441,94.0429,94.0521,1940.0
2015-11-18 12:05:00,102.31,102.36,102.1,102.1,2400.0,94.1165,94.1625,93.9233,93.9233,2400.0
2015-11-18 12:10:00,102.11,102.35,102.11,102.35,8300.0,93.9325,94.1533,93.9325,94.1533,8300.0
2015-11-18 12:15:00,102.34,102.55,102.33,102.55,2700.0,94.1441,94.3373,94.1349,94.3373,2700.0
2015-11-18 12:20:00,102.55,102.61,102.25,102.26,3200.0,94.3373,94.3925,94.0613,94.0705,3200.0
2015-11-18 12:25:00,102.33,102.45,102.33,102.45,700.0,94.1349,94.2453,94.1349,94.2453,700.0
2015-11-18 12:30:00,102.46,102.46,102.36,102.44,1300.0,94.2545,94.2545,94.1625,94.2361,1300.0
2015-11-18 12:35:00,102.38,102.51,102.36,102.51,2600.0,94.1809,94.3005,94.1625,94.3005,2600.0
2015-11-18 12:40:00,102.44,102.46,102.27,102.27,2300.0,94.2361,94.2545,94.0797,94.0797,2300.0
2015-11-18 12:45:00,102.3,102.43,102.29,102.42,1480.0,94.1073,94.2269,94.0981,94.2177,1480.0
2015-11-18 12:50:00,102.49,102.59,102.44,102.59,4294.0,94.2821,94.3741,94.2361,94.3741,4294.0
2015-11-18 12:55:00,102.5,102.61,102.5,102.61,1600.0,94.2913,94.3925,94.2913,94.3925,1600.0
2015-11-18 13:00:00,102.56,102.56,102.5,102.5,4044.0,94.3465,94.3465,94.2913,94.2913,4044.0
2015-11-18 13:05:00,102.51,102.6,102.51,102.59,1500.0,94.3005,94.3833,94.3005,94.3741,1500.0
2015-11-18 13:10:00,102.55,102.86,102.55,102.86,1884.0,94.3373,94.6225,94.3373,94.6225,1884.0
2015-11-18 13:15:00,102.86,103.0,102.46,102.57,6221.0,94.6225,94.7513,94.2545,94.3557,6221.0
2015-11-18 13:20:00,102.7,102.7,102.61,102.61,700.0,94.4753,94.4753,94.3925,94.3925,700.0
2015-11-18 13:25:00,102.67,102.86,102.6,102.82,3527.0,94.4477,94.6225,94.3833,94.5857,3527.0
2015-11-18 13:30:00,102.83,102.88,102.81,102.81,1632.0,94.5949,94.6409,94.5765,94.5765,1632.0
2015-11-18 13:35:00,102.85,103.0,102.85,102.99,1844.0,94.6133,94.7513,94.6133,94.7421,1844.0
2015-11-18 13:40:00,102.89,103.14,102.89,102.98,7036.0,94.6501,94.88,94.6501,94.7329,7036.0
2015-11-18 13:45:00,102.89,103.0,102.88,102.92,2118.0,94.6501,94.7513,94.6409,94.6777,2118.0
2015-11-18 13:50:00,102.94,102.94,102.66,102.77,3000.0,94.6961,94.6961,94.4385,94.5397,3000.0
2015-11-18 13:55:00,102.82,102.9,102.72,102.78,7639.0,94.5857,94.6593,94.4937,94.5489,7639.0
2015-11-18 14:00:00,102.77,102.98,102.55,102.62,9202.0,94.5397,94.7329,94.3373,94.4017,9202.0
2015-11-18 14:05:00,102.62,103.14,102.62,103.09,3999.0,94.4017,94.88,94.4017,94.834,3999.0
2015-11-18 14:10:00,103.0,103.36,102.99,103.09,10000.0,94.7513,95.0824,94.7421,94.834,10000.0
2015-11-18 14:15:00,103.0,103.05,102.85,102.85,1319.0,94.7513,94.7973,94.6133,94.6133,1319.0
2015-11-18 14:20:00,102.93,103.0,102.66,102.72,5185.0,94.6869,94.7513,94.4385,94.4937,5185.0
2015-11-18 14:25:00,102.77,102.9,102.71,102.9,1640.0,94.5397,94.6593,94.4845,94.6593,1640.0
2015-11-18 14:30:00,102.78,102.95,102.74,102.83,12121.0,94.5489,94.7053,94.5121,94.5949,12121.0
2015-11-18 14:35:00,102.79,102.79,102.69,102.78,2700.0,94.5581,94.5581,94.4661,94.5489,2700.0
2015-11-18 14:40:00,102.74,102.97,102.74,102.89,2200.0,94.5121,94.7237,94.5121,94.6501,2200.0
2015-11-18 14:45:00,102.93,102.94,102.85,102.88,2241.0,94.6869,94.6961,94.6133,94.6409,2241.0
2015-11-18 14:50:00,102.87,103.09,102.83,103.08,5199.0,94.6317,94.834,94.5949,94.8248,5199.0
2015-11-18 14:55:00,103.04,103.06,102.92,103.0,3700.0,94.7881,94.8064,94.6777,94.7513,3700.0
2015-11-18 15:00:00,103.13,103.15,102.94,103.0,3100.0,94.8708,94.8892,94.6961,94.7513,3100.0
2015-11-18 15:05:00,102.96,103.09,102.88,102.92,5958.0,94.7145,94.834,94.6409,94.6777,5958.0
2015-11-18 15:10:00,102.96,102.96,102.81,102.95,16050.0,94.7145,94.7145,94.5765,94.7053,16050.0
2015-11-18 15:15:00,102.93,102.93,102.78,102.8,10440.0,94.6869,94.6869,94.5489,94.5673,10440.0
2015-11-18 15:20:00,102.78,102.8,102.68,102.7,10930.0,94.5489,94.5673,94.4569,94.4753,10930.0
2015-11-18 15:25:00,102.71,102.73,102.62,102.63,9094.0,94.4845,94.5029,94.4017,94.4109,9094.0
2015-11-18 15:30:00,102.67,102.7,102.58,102.64,26062.0,94.4477,94.4753,94.3649,94.4201,26062.0
2015-11-18 15:35:00,102.66,102.67,102.59,102.67,15042.0,94.4385,94.4477,94.3741,94.4477,15042.0
2015-11-18 15:40:00,102.67,102.88,102.66,102.85,16054.0,94.4477,94.6409,94.4385,94.6133,16054.0
2015-11-18 15:45:00,102.86,103.08,102.84,102.96,32080.0,94.6225,94.8248,94.6041,94.7145,32080.0
2015-11-18 15:50:00,102.99,103.05,102.97,103.05,36941.0,94.7421,94.7973,94.7237,94.7973,36941.0
2015-11-18 15:55:00,103.08,103.16,103.01,103.06,53443.0,94.8248,94.8984,94.7605,94.8064,53443.0
2015-11-19 09:30:00,103.65,103.94,103.17,103.78,16750.0,95.3492,95.616,94.9076,95.4688,16750.0
2015-11-19 09:35:00,103.68,103.93,103.4,103.47,8130.0,95.3768,95.6068,95.1192,95.1836,8130.0
2015-11-19 09:40:00,103.55,104.49,103.55,104.19,15633.0,95.2572,96.1219,95.2572,95.846,15633.0
2015-11-19 09:45:00,104.17,104.76,104.17,104.75,15105.0,95.8276,96.3703,95.8276,96.3611,15105.0
2015-11-19 09:50:00,104.75,105.0,104.31,104.4,24815.0,96.3611,96.5911,95.9563,96.0391,24815.0
2015-11-19 09:55:00,104.32,104.67,104.29,104.64,10776.0,95.9655,96.2875,95.9379,96.2599,10776.0
2015-11-19 10:00:00,104.48,104.65,104.23,104.42,9500.0,96.1127,96.2691,95.8828,96.0575,9500.0
2015-11-19 10:05:00,104.42,104.66,104.3,104.6,6546.0,96.0575,96.2783,95.9471,96.2231,6546.0
2015-11-19 10:10:00,104.6,104.98,104.6,104.74,3471.0,96.2231,96.5727,96.2231,96.3519,3471.0
2015-11-19 10:15:00,104.67,104.8,104.52,104.68,20746.0,96.2875,96.4071,96.1495,96.2967,20746.0
2015-11-19 10:20:00,104.63,105.17,104.63,105.0,10600.0,96.2507,96.7475,96.2507,96.5911,10600.0
2015-11-19 10:25:00,104.93,105.22,104.92,105.09,18376.0,96.5267,96.7935,96.5175,96.6739,18376.0
2015-11-19 10:30:00,105.17,105.24,104.9,104.92,44500.0,96.7475,96.8119,96.4991,96.5175,44500.0
2015-11-19 10:35:00,104.92,105.18,104.77,105.17,7000.0,96.5175,96.7567,96.3795,96.7475,7000.0
2015-11-19 10:40:00,105.18,105.65,105.14,105.58,20901.0,96.7567,97.189,96.7199,97.1246,20901.0
2015-11-19 10:45:00,105.58,105.73,105.47,105.64,10900.0,97.1246,97.2626,97.0234,97.1798,10900.0
2015-11-19 10:50:00,105.6,105.64,105.43,105.43,7310.0,97.143,97.1798,96.9866,96.9866,7310.0
2015-11-19 10:55:00,105.43,105.49,105.26,105.49,4107.0,96.9866,97.0418,96.8303,97.0418,4107.0
2015-11-19 11:00:00,105.54,105.75,105.5,105.75,7011.0,97.0878,97.281,97.051,97.281,7011.0
2015-11-19 11:05:00,105.74,105.75,105.6,105.71,13378.0,97.2718,97.281,97.143,97.2442,13378.0
2015-11-19 11:10:00,105.72,105.75,105.6,105.6,5361.0,97.2534,97.281,97.143,97.143,5361.0
2015-11-19 11:15:00,105.71,105.77,105.61,105.69,6738.0,97.2442,97.2994,97.1522,97.2258,6738.0
2015-11-19 11:20:00,105.65,105.68,105.56,105.61,3426.0,97.189,97.2166,97.1062,97.1522,3426.0
2015-11-19 11:25:00,105.53,105.59,105.42,105.46,3200.0,97.0786,97.1338,96.9774,97.0142,3200.0
2015-11-19 11:30:00,105.37,105.39,105.21,105.21,2500.0,96.9315,96.9499,96.7843,96.7843,2500.0
2015-11-19 11:35:00,105.19,105.22,105.09,105.17,800.0,96.7659,96.7935,96.6739,96.7475,800.0
2015-11-19 11:40:00,105.17,105.34,105.12,105.34,2754.0,96.7475,96.9039,96.7015,96.9039,2754.0
2015-11-19 11:45:00,105.31,105.37,105.22,105.22,4137.0,96.8763,96.9315,96.7935,96.7935,4137.0
2015-11-19 11:50:00,105.26,105.39,105.15,105.3,17804.0,96.8303,96.9499,96.7291,96.8671,17804.0
2015-11-19 11:55:00,105.3,105.3,105.08,105.13,11417.0,96.8671,96.8671,96.6647,96.7107,11417.0
2015-11-19 12:00:00,105.08,105.24,104.96,104.99,6030.0,96.6647,96.8119,96.5543,96.5819,6030.0
2015-11-19 12:05:00,104.97,105.1,104.96,105.06,10290.0,96.5635,96.6831,96.5543,96.6463,10290.0
2015-11-19 12:10:00,105.06,105.1,104.91,104.93,14912.0,96.6463,96.6831,96.5083,96.5267,14912.0
2015-11-19 12:15:00,104.95,105.2,104.9,105.16,9034.0,96.5451,96.7751,96.4991,96.7383,9034.0
2015-11-19 12:20:00,105.09,105.16,105.06,105.16,8721.0,96.6739,96.7383,96.6463,96.7383,8721.0
2015-11-19 12:25:00,105.15,105.19,105.06,105.15,6701.0,96.7291,96.7659,96.6463,96.7291,6701.0
2015-11-19 12:30:00,105.17,105.29,105.12,105.29,2700.0,96.7475,96.8579,96.7015,96.8579,2700.0
2015-11-19 12:35:00,105.29,105.62,105.29,105.39,14400.0,96.8579,97.1614,96.8579,96.9499,14400.0
2015-11-19 12:40:00,105.34,105.34,105.2,105.25,3081.0,96.9039,96.9039,96.7751,96.8211,3081.0
2015-11-19 12:45:00,105.25,105.34,105.19,105.23,6700.0,96.8211,96.9039,96.7659,96.8027,6700.0
2015-11-19 12:50:00,105.23,105.23,105.11,105.17,4023.0,96.8027,96.8027,96.6923,96.7475,4023.0
2015-11-19 12:55:00,105.18,105.29,105.17,105.17,1816.0,96.7567,96.8579,96.7475,96.7475,1816.0
2015-11-19 13:00:00,105.18,105.25,105.11,105.24,1900.0,96.7567,96.8211,96.6923,96.8119,1900.0
2015-11-19 13:05:00,105.2,105.34,105.19,105.3,6688.0,96.7751,96.9039,96.7659,96.8671,6688.0
2015-11-19 13:10:00,105.33,105.48,105.32,105.42,1700.0,96.8947,97.0326,96.8855,96.9774,1700.0
2015-11-19 13:15:00,105.48,105.48,105.32,105.4,4077.0,97.0326,97.0326,96.8855,96.9591,4077.0
2015-11-19 13:20:00,105.43,105.45,105.35,105.44,14200.0,96.9866,97.005,96.9131,96.9958,14200.0
2015-11-19 13:25:00,105.37,105.37,105.2,105.22,2800.0,96.9315,96.9315,96.7751,96.7935,2800.0
2015-11-19 13:30:00,105.2,105.29,105.11,105.2,6261.0,96.7751,96.8579,96.6923,96.7751,6261.0
2015-11-19 13:35:00,105.2,105.24,105.15,105.2,9406.0,96.7751,96.8119,96.7291,96.7751,9406.0
2015-11-19 13:40:00,105.17,105.26,105.17,105.26,900.0,96.7475,96.8303,96.7475,96.8303,900.0
2015-11-19 13:45:00,105.22,105.35,105.2,105.3,2510.0,96.7935,96.9131,96.7751,96.8671,2510.0
2015-11-19 13:50:00,105.33,105.36,105.25,105.27,3576.0,96.8947,96.9223,96.8211,96.8395,3576.0
2015-11-19 13:55:00,105.36,105.37,105.27,105.33,2976.0,96.9223,96.9315,96.8395,96.8947,2976.0
2015-11-19 14:00:00,105.28,105.31,105.11,105.11,2990.0,96.8487,96.8763,96.6923,96.6923,2990.0
2015-11-19 14:05:00,105.17,105.19,105.03,105.03,16259.0,96.7475,96.7659,96.6187,96.6187,16259.0
2015-11-19 14:10:00,105.02,105.04,104.9,104.95,4800.0,96.6095,96.6279,96.4991,96.5451,4800.0
2015-11-19 14:15:00,104.95,105.04,104.92,105.0,7515.0,96.5451,96.6279,96.5175,96.5911,7515.0
2015-11-19 14:20:00,104.97,104.97,104.82,104.87,2300.0,96.5635,96.5635,96.4255,96.4715,2300.0
2015-11-19 14:25:00,104.8,104.98,104.79,104.97,4271.0,96.4071,96.5727,96.3979,96.5635,4271.0
2015-11-19 14:30:00,104.97,105.11,104.97,105.0,2600.0,96.5635,96.6923,96.5635,96.5911,2600.0
2015-11-19 14:35:00,104.98,105.0,104.97,104.99,1500.0,96.5727,96.5911,96.5635,96.5819,1500.0
2015-11-19 14:40:00,104.99,105.0,104.94,104.99,1000.0,96.5819,96.5911,96.5359,96.5819,1000.0
2015-11-19 14:45:00,104.94,105.01,104.92,105.01,4967.0,96.5359,96.6003,96.5175,96.6003,4967.0
2015-11-19 14:50:00,105.0,105.04,104.95,104.95,4993.0,96.5911,96.6279,96.5451,96.5451,4993.0
2015-11-19 14:55:00,105.0,105.04,104.95,104.96,3062.0,96.5911,96.6279,96.5451,96.5543,3062.0
2015-11-19 15:00:00,104.96,105.01,104.94,105.0,4600.0,96.5543,96.6003,96.5359,96.5911,4600.0
2015-11-19 15:05:00,104.94,104.96,104.89,104.96,3109.0,96.5359,96.5543,96.4899,96.5543,3109.0
2015-11-19 15:10:00,104.9,105.08,104.88,104.97,8770.0,96.4991,96.6647,96.4807,96.5635,8770.0
2015-11-19 15:15:00,105.02,105.06,104.98,105.04,1878.0,96.6095,96.6463,96.5727,96.6279,1878.0
2015-11-19 15:20:00,105.04,105.04,104.93,104.97,17449.0,96.6279,96.6279,96.5267,96.5635,17449.0
2015-11-19 15:25:00,104.97,105.01,104.94,105.0,11621.0,96.5635,96.6003,96.5359,96.5911,11621.0
2015-11-19 15:30:00,105.02,105.03,104.88,104.89,23841.0,96.6095,96.6187,96.4807,96.4899,23841.0
2015-11-19 15:35:00,104.91,104.96,104.8,104.81,14229.0,96.5083,96.5543,96.4071,96.4163,14229.0
2015-11-19 15:40:00,104.79,104.82,104.7,104.74,23653.0,96.3979,96.4255,96.3151,96.3519,23653.0
2015-11-19 15:45:00,104.73,104.82,104.54,104.56,27249.0,96.3427,96.4255,96.1679,96.1863,27249.0
2015-11-19 15:50:00,104.52,104.7,104.52,104.7,24943.0,96.1495,96.3151,96.1495,96.3151,24943.0
2015-11-19 15:55:00,104.7,104.77,104.65,104.73,36215.0,96.3151,96.3795,96.2691,96.3427,36215.0
2015-11-20 09:30:00,105.08,105.7,105.08,105.27,41120.0,96.7561,97.327,96.7561,96.9311,41120.0
2015-11-20 09:35:00,105.31,105.97,105.3,105.7,8575.0,96.9679,97.5756,96.9587,97.327,8575.0
2015-11-20 09:40:00,105.79,105.92,105.66,105.82,6084.0,97.4099,97.5296,97.2902,97.4375,6084.0
2015-11-20 09:45:00,105.71,105.88,105.36,105.36,5489.0,97.3362,97.4928,97.0139,97.0139,5489.0
2015-11-20 09:50:00,105.39,105.7,105.39,105.62,11723.0,97.0416,97.327,97.0416,97.2534,11723.0
2015-11-20 09:55:00,105.42,105.56,105.15,105.49,6857.0,97.0692,97.1981,96.8206,97.1337,6857.0
2015-11-20 10:00:00,105.52,105.52,105.0,105.0,7288.0,97.1613,97.1613,96.6825,96.6825,7288.0
2015-11-20 10:05:00,105.07,105.26,104.75,104.85,16734.0,96.7469,96.9219,96.4523,96.5443,16734.0
2015-11-20 10:10:00,105.0,105.23,104.82,105.23,4414.0,96.6825,96.8942,96.5167,96.8942,4414.0
2015-11-20 10:15:00,105.1,105.27,104.99,105.26,5372.0,96.7745,96.9311,96.6733,96.9219,5372.0
2015-11-20 10:20:00,105.19,105.32,105.06,105.08,6516.0,96.8574,96.9771,96.7377,96.7561,6516.0
2015-11-20 10:25:00,105.09,105.37,105.08,105.34,4908.0,96.7653,97.0232,96.7561,96.9955,4908.0
2015-11-20 10:30:00,105.33,105.46,105.3,105.46,4994.0,96.9863,97.106,96.9587,97.106,4994.0
2015-11-20 10:35:00,105.44,105.61,105.43,105.61,5090.0,97.0876,97.2441,97.0784,97.2441,5090.0
2015-11-20 10:40:00,105.59,105.67,105.55,105.59,7495.0,97.2257,97.2994,97.1889,97.2257,7495.0
2015-11-20 10:45:00,105.62,105.76,105.58,105.68,6490.0,97.2534,97.3823,97.2165,97.3086,6490.0
2015-11-20 10:50:00,105.65,105.81,105.61,105.81,6111.0,97.281,97.4283,97.2441,97.4283,6111.0
2015-11-20 10:55:00,105.74,105.78,105.37,105.45,7622.0,97.3638,97.4007,97.0232,97.0968,7622.0
2015-11-20 11:00:00,105.45,105.64,105.44,105.59,4300.0,97.0968,97.2718,97.0876,97.2257,4300.0
2015-11-20 11:05:00,105.62,105.74,105.55,105.74,3500.0,97.2534,97.3638,97.1889,97.3638,3500.0
2015-11-20 11:10:00,105.74,105.84,105.73,105.84,2700.0,97.3638,97.4559,97.3546,97.4559,2700.0
2015-11-20 11:15:00,105.82,105.97,105.82,105.95,4974.0,97.4375,97.5756,97.4375,97.5572,4974.0
2015-11-20 11:20:00,105.99,106.0,105.92,105.95,5750.0,97.594,97.6033,97.5296,97.5572,5750.0
2015-11-20 11:25:00,105.96,105.99,105.84,105.84,6181.0,97.5664,97.594,97.4559,97.4559,6181.0
2015-11-20 11:30:00,105.89,105.89,105.71,105.8,7082.0,97.502,97.502,97.3362,97.4191,7082.0
2015-11-20 11:35:00,105.8,105.96,105.79,105.92,3519.0,97.4191,97.5664,97.4099,97.5296,3519.0
2015-11-20 11:40:00,105.93,106.0,105.85,105.85,4194.0,97.5388,97.6033,97.4651,97.4651,4194.0
2015-11-20 11:45:00,105.79,105.96,105.78,105.9,1700.0,97.4099,97.5664,97.4007,97.5112,1700.0
2015-11-20 11:50:00,105.9,105.93,105.82,105.88,5618.0,97.5112,97.5388,97.4375,97.4928,5618.0
2015-11-20 11:55:00,105.86,105.99,105.85,105.97,2470.0,97.4743,97.594,97.4651,97.5756,2470.0
2015-11-20 12:00:00,105.94,105.94,105.76,105.83,6929.0,97.548,97.548,97.3823,97.4467,6929.0
2015-11-20 12:05:00,105.87,105.92,105.84,105.84,3839.0,97.4836,97.5296,97.4559,97.4559,3839.0
2015-11-20 12:10:00,105.87,105.92,105.71,105.71,6324.0,97.4836,97.5296,97.3362,97.3362,6324.0
2015-11-20 12:15:00,105.7,105.72,105.63,105.63,3118.0,97.327,97.3454,97.2626,97.2626,3118.0
2015-11-20 12:20:00,105.64,105.69,105.53,105.55,3736.0,97.2718,97.3178,97.1705,97.1889,3736.0
2015-11-20 12:25:00,105.65,105.72,105.56,105.72,2800.0,97.281,97.3454,97.1981,97.3454,2800.0
2015-11-20 12:30:00,105.68,105.81,105.68,105.72,3500.0,97.3086,97.4283,97.3086,97.3454,3500.0
2015-11-20 12:35:00,105.72,105.75,105.64,105.65,2969.0,97.3454,97.3731,97.2718,97.281,2969.0
2015-11-20 12:40:00,105.68,105.72,105.61,105.71,3600.0,97.3086,97.3454,97.2441,97.3362,3600.0
2015-11-20 12:45:00,105.65,105.67,105.58,105.59,3100.0,97.281,97.2994,97.2165,97.2257,3100.0
2015-11-20 12:50:00,105.57,105.63,105.43,105.62,3651.0,97.2073,97.2626,97.0784,97.2534,3651.0
2015-11-20 12:55:00,105.62,105.69,105.58,105.69,3500.0,97.2534,97.3178,97.2165,97.3178,3500.0
2015-11-20 13:00:00,105.62,105.79,105.62,105.71,2900.0,97.2534,97.4099,97.2534,97.3362,2900.0
2015-11-20 13:05:00,105.76,105.88,105.7,105.76,8300.0,97.3823,97.4928,97.327,97.3823,8300.0
2015-11-20 13:10:00,105.75,105.82,105.62,105.62,4363.0,97.3731,97.4375,97.2534,97.2534,4363.0
2015-11-20 13:15:00,105.63,105.85,105.59,105.85,3191.0,97.2626,97.4651,97.2257,97.4651,3191.0
2015-11-20 13:20:00,105.86,105.92,105.8,105.87,3947.0,97.4743,97.5296,97.4191,97.4836,3947.0
2015-11-20 13:25:00,105.9,105.96,105.82,105.96,5348.0,97.5112,97.5664,97.4375,97.5664,5348.0
2015-11-20 13:30:00,105.96,105.96,105.71,105.75,4508.0,97.5664,97.5664,97.3362,97.3731,4508.0
2015-11-20 13:35:00,105.75,105.81,105.64,105.79,5483.0,97.3731,97.4283,97.2718,97.4099,5483.0
2015-11-20 13:40:00,105.82,105.96,105.78,105.82,4929.0,97.4375,97.5664,97.4007,97.4375,4929.0
2015-11-20 13:45:00,105.82,105.97,105.76,105.9,3049.0,97.4375,97.5756,97.3823,97.5112,3049.0
2015-11-20 13:50:00,105.86,105.99,105.85,105.98,3800.0,97.4743,97.594,97.4651,97.5848,3800.0
2015-11-20 13:55:00,105.95,105.95,105.79,105.88,8000.0,97.5572,97.5572,97.4099,97.4928,8000.0
2015-11-20 14:00:00,105.87,105.93,105.71,105.74,10490.0,97.4836,97.5388,97.3362,97.3638,10490.0
2015-11-20 14:05:00,105.74,105.87,105.72,105.81,4620.0,97.3638,97.4836,97.3454,97.4283,4620.0
2015-11-20 14:10:00,105.89,105.91,105.76,105.79,7300.0,97.502,97.5204,97.3823,97.4099,7300.0
2015-11-20 14:15:00,105.79,105.87,105.74,105.85,4100.0,97.4099,97.4836,97.3638,97.4651,4100.0
2015-11-20 14:20:00,105.86,105.9,105.76,105.84,5700.0,97.4743,97.5112,97.3823,97.4559,5700.0
2015-11-20 14:25:00,105.76,105.97,105.76,105.97,6003.0,97.3823,97.5756,97.3823,97.5756,6003.0
2015-11-20 14:30:00,105.95,105.99,105.91,105.93,6830.0,97.5572,97.594,97.5204,97.5388,6830.0
2015-11-20 14:35:00,105.9,105.99,105.87,105.97,4345.0,97.5112,97.594,97.4836,97.5756,4345.0
2015-11-20 14:40:00,105.95,105.95,105.81,105.89,30059.0,97.5572,97.5572,97.4283,97.502,30059.0
2015-11-20 14:45:00,105.89,105.91,105.72,105.75,9823.0,97.502,97.5204,97.3454,97.3731,9823.0
2015-11-20 14:50:00,105.76,105.8,105.56,105.59,11631.0,97.3823,97.4191,97.1981,97.2257,11631.0
2015-11-20 14:55:00,105.56,105.6,105.27,105.31,7600.0,97.1981,97.2349,96.9311,96.9679,7600.0
2015-11-20 15:00:00,105.34,105.52,105.23,105.28,6382.0,96.9955,97.1613,96.8942,96.9403,6382.0
2015-11-20 15:05:00,105.24,105.31,105.15,105.24,7568.0,96.9035,96.9679,96.8206,96.9035,7568.0
2015-11-20 15:10:00,105.25,105.36,105.25,105.35,4600.0,96.9127,97.0139,96.9127,97.0047,4600.0
2015-11-20 15:15:00,105.35,105.36,105.24,105.25,9703.0,97.0047,97.0139,96.9035,96.9127,9703.0
2015-11-20 15:20:00,105.23,105.3,105.19,105.2,15399.0,96.8942,96.9587,96.8574,96.8666,15399.0
2015-11-20 15:25:00,105.22,105.22,105.12,105.12,7922.0,96.885,96.885,96.793,96.793,7922.0
2015-11-20 15:30:00,105.16,105.54,105.15,105.43,17037.0,96.8298,97.1797,96.8206,97.0784,17037.0
2015-11-20 15:35:00,105.49,105.49,105.4,105.47,10524.0,97.1337,97.1337,97.0508,97.1152,10524.0
2015-11-20 15:40:00,105.44,105.84,105.41,105.75,21386.0,97.0876,97.4559,97.06,97.3731,21386.0
2015-11-20 15:45:00,105.76,105.86,105.61,105.71,20104.0,97.3823,97.4743,97.2441,97.3362,20104.0
2015-11-20 15:50:00,105.69,105.8,105.6,105.65,25904.0,97.3178,97.4191,97.2349,97.281,25904.0
2015-11-20 15:55:00,105.64,105.69,105.57,105.69,32662.0,97.2718,97.3178,97.2073,97.3178,32662.0
2015-11-23 09:30:00,105.78,106.48,105.78,106.4,8244.0,97.4007,98.0452,97.4007,97.9716,8244.0
2015-11-23 09:35:00,106.39,106.45,106.19,106.41,800.0,97.9624,98.0176,97.7782,97.9808,800.0
2015-11-23 09:40:00,106.37,106.5,106.22,106.36,7055.0,97.9439,98.0636,97.8058,97.9347,7055.0
2015-11-23 09:45:00,106.38,106.48,106.34,106.46,4132.0,97.9532,98.0452,97.9163,98.0268,4132.0
2015-11-23 09:50:00,106.44,106.84,106.4,106.64,17445.0,98.0084,98.3767,97.9716,98.1926,17445.0
2015-11-23 09:55:00,106.52,106.7,106.46,106.52,4123.0,98.0821,98.2478,98.0268,98.0821,4123.0
2015-11-23 10:00:00,106.53,106.59,105.98,105.98,14529.0,98.0913,98.1465,97.5848,97.5848,14529.0
2015-11-23 10:05:00,106.06,106.3,106.05,106.14,12901.0,97.6585,97.8795,97.6493,97.7322,12901.0
2015-11-23 10:10:00,106.14,106.37,106.14,106.36,2670.0,97.7322,97.9439,97.7322,97.9347,2670.0
2015-11-23 10:15:00,106.34,106.52,106.2,106.48,8024.0,97.9163,98.0821,97.7874,98.0452,8024.0
2015-11-23 10:20:00,106.45,106.55,106.4,106.49,7708.0,98.0176,98.1097,97.9716,98.0544,7708.0
2015-11-23 10:25:00,106.6,106.69,106.43,106.44,6838.0,98.1557,98.2386,97.9992,98.0084,6838.0
2015-11-23 10:30:00,106.44,106.54,106.4,106.51,2696.0,98.0084,98.1005,97.9716,98.0729,2696.0
2015-11-23 10:35:00,106.45,106.57,106.44,106.57,2484.0,98.0176,98.1281,98.0084,98.1281,2484.0
2015-11-23 10:40:00,106.56,106.57,106.38,106.57,9309.0,98.1189,98.1281,97.9532,98.1281,9309.0
2015-11-23 10:45:00,106.54,106.67,106.37,106.67,1400.0,98.1005,98.2202,97.9439,98.2202,1400.0
2015-11-23 10:50:00,106.66,106.66,106.46,106.49,6796.0,98.211,98.211,98.0268,98.0544,6796.0
2015-11-23 10:55:00,106.6,106.68,106.47,106.47,5002.0,98.1557,98.2294,98.036,98.036,5002.0
2015-11-23 11:00:00,106.46,106.6,106.28,106.44,9214.0,98.0268,98.1557,97.8611,98.0084,9214.0
2015-11-23 11:05:00,106.38,106.41,106.33,106.35,9746.0,97.9532,97.9808,97.9071,97.9255,9746.0
2015-11-23 11:10:00,106.35,106.36,106.1,106.1,13175.0,97.9255,97.9347,97.6953,97.6953,13175.0
2015-11-23 11:15:00,106.12,106.22,105.98,105.98,11582.0,97.7137,97.8058,97.5848,97.5848,11582.0
2015-11-23 11:20:00,105.98,105.98,105.77,105.77,9166.0,97.5848,97.5848,97.3915,97.3915,9166.0
2015-11-23 11:25:00,105.81,105.83,105.73,105.75,5018.0,97.4283,97.4467,97.3546,97.3731,5018.0
2015-11-23 11:30:00,105.74,105.74,105.68,105.69,2200.0,97.3638,97.3638,97.3086,97.3178,2200.0
2015-11-23 11:35:00,105.7,105.76,105.55,105.59,12862.0,97.327,97.3823,97.1889,97.2257,12862.0
2015-11-23 11:40:00,105.58,105.62,105.4,105.53,10316.0,97.2165,97.2534,97.0508,97.1705,10316.0
2015-11-23 11:45:00,105.58,105.58,105.39,105.39,2000.0,97.2165,97.2165,97.0416,97.0416,2000.0
2015-11-23 11:50:00,105.33,105.44,105.33,105.34,5198.0,96.9863,97.0876,96.9863,96.9955,5198.0
2015-11-23 11:55:00,105.33,105.33,105.17,105.19,3680.0,96.9863,96.9863,96.839,96.8574,3680.0
2015-11-23 12:00:00,105.19,105.26,105.11,105.12,3361.0,96.8574,96.9219,96.7838,96.793,3361.0
2015-11-23 12:05:00,105.12,105.12,104.99,105.02,4050.0,96.793,96.793,96.6733,96.7009,4050.0
2015-11-23 12:10:00,105.0,105.04,104.92,104.94,3100.0,96.6825,96.7193,96.6088,96.6272,3100.0
2015-11-23 12:15:00,104.85,104.97,104.85,104.94,3629.0,96.5443,96.6548,96.5443,96.6272,3629.0
2015-11-23 12:20:00,104.9,104.9,104.74,104.74,2527.0,96.5904,96.5904,96.4431,96.4431,2527.0
2015-11-23 12:25:00,104.73,104.78,104.64,104.7,3896.0,96.4339,96.4799,96.351,96.4062,3896.0
2015-11-23 12:30:00,104.7,104.72,104.64,104.72,2500.0,96.4062,96.4246,96.351,96.4246,2500.0
2015-11-23 12:35:00,104.73,104.77,104.72,104.73,3728.0,96.4339,96.4707,96.4246,96.4339,3728.0
2015-11-23 12:40:00,104.7,104.83,104.7,104.79,11820.0,96.4062,96.5259,96.4062,96.4891,11820.0
2015-11-23 12:45:00,104.8,105.0,104.77,105.0,16326.0,96.4983,96.6825,96.4707,96.6825,16326.0
2015-11-23 12:50:00,105.0,105.03,104.96,104.98,2800.0,96.6825,96.7101,96.6456,96.6641,2800.0
2015-11-23 12:55:00,105.01,105.07,104.98,104.98,4500.0,96.6917,96.7469,96.6641,96.6641,4500.0
2015-11-23 13:00:00,105.03,105.11,105.02,105.08,2950.0,96.7101,96.7838,96.7009,96.7561,2950.0
2015-11-23 13:05:00,104.99,105.06,104.99,105.05,2000.0,96.6733,96.7377,96.6733,96.7285,2000.0
2015-11-23 13:10:00,105.05,105.05,104.94,104.94,3100.0,96.7285,96.7285,96.6272,96.6272,3100.0
2015-11-23 13:15:00,104.94,105.02,104.93,104.97,1033.0,96.6272,96.7009,96.618,96.6548,1033.0
2015-11-23 13:20:00,104.98,104.98,104.87,104.87,1100.0,96.6641,96.6641,96.5628,96.5628,1100.0
2015-11-23 13:25:00,104.9,104.96,104.88,104.88,887.0,96.5904,96.6456,96.572,96.572,887.0
2015-11-23 13:30:00,104.83,104.85,104.75,104.75,400.0,96.5259,96.5443,96.4523,96.4523,400.0
2015-11-23 13:35:00,104.85,104.97,104.85,104.97,1700.0,96.5443,96.6548,96.5443,96.6548,1700.0
2015-11-23 13:40:00,104.92,105.0,104.92,104.99,2434.0,96.6088,96.6825,96.6088,96.6733,2434.0
2015-11-23 13:45:00,105.0,105.01,104.92,105.01,1527.0,96.6825,96.6917,96.6088,96.6917,1527.0
2015-11-23 13:50:00,105.01,105.04,104.97,104.98,4300.0,96.6917,96.7193,96.6548,96.6641,4300.0
2015-11-23 13:55:00,105.0,105.07,104.92,104.92,5209.0,96.6825,96.7469,96.6088,96.6088,5209.0
2015-11-23 14:00:00,104.98,105.08,104.89,104.92,8197.0,96.6641,96.7561,96.5812,96.6088,8197.0
2015-11-23 14:05:00,104.94,104.97,104.89,104.89,3000.0,96.6272,96.6548,96.5812,96.5812,3000.0
2015-11-23 14:10:00,104.92,104.97,104.79,104.96,4657.0,96.6088,96.6548,96.4891,96.6456,4657.0
2015-11-23 14:15:00,104.87,104.91,104.8,104.91,3104.0,96.5628,96.5996,96.4983,96.5996,3104.0
2015-11-23 14:20:00,104.84,104.86,104.79,104.8,5656.0,96.5351,96.5536,96.4891,96.4983,5656.0
2015-11-23 14:25:00,104.84,105.01,104.75,104.99,22436.0,96.5351,96.6917,96.4523,96.6733,22436.0
2015-11-23 14:30:00,104.94,105.04,104.9,104.95,8598.0,96.6272,96.7193,96.5904,96.6364,8598.0
2015-11-23 14:35:00,104.91,104.99,104.88,104.88,1900.0,96.5996,96.6733,96.572,96.572,1900.0
2015-11-23 14:40:00,104.93,105.02,104.89,104.93,4303.0,96.618,96.7009,96.5812,96.618,4303.0
2015-11-23 14:45:00,105.01,105.03,104.89,104.93,5782.0,96.6917,96.7101,96.5812,96.618,5782.0
2015-11-23 14:50:00,104.94,105.02,104.91,105.01,13100.0,96.6272,96.7009,96.5996,96.6917,13100.0
2015-11-23 14:55:00,105.03,105.15,105.01,105.13,3700.0,96.7101,96.8206,96.6917,96.8022,3700.0
2015-11-23 15:00:00,105.11,105.18,105.08,105.16,10062.0,96.7838,96.8482,96.7561,96.8298,10062.0
2015-11-23 15:05:00,105.16,105.34,105.14,105.27,9018.0,96.8298,96.9955,96.8114,96.9311,9018.0
2015-11-23 15:10:00,105.35,105.4,105.32,105.4,4409.0,97.0047,97.0508,96.9771,97.0508,4409.0
2015-11-23 15:15:00,105.37,105.41,105.29,105.39,4368.0,97.0232,97.06,96.9495,97.0416,4368.0
2015-11-23 15:20:00,105.4,105.55,105.33,105.51,10066.0,97.0508,97.1889,96.9863,97.1521,10066.0
2015-11-23 15:25:00,105.48,105.58,105.41,105.41,9050.0,97.1244,97.2165,97.06,97.06,9050.0
2015-11-23 15:30:00,105.44,105.47,105.39,105.44,10956.0,97.0876,97.1152,97.0416,97.0876,10956.0
2015-11-23 15:35:00,105.46,105.46,105.35,105.38,12414.0,97.106,97.106,97.0047,97.0324,12414.0
2015-11-23 15:40:00,105.39,105.45,105.32,105.32,7553.0,97.0416,97.0968,96.9771,96.9771,7553.0
2015-11-23 15:45:00,105.34,105.58,105.32,105.55,20541.0,96.9955,97.2165,96.9771,97.1889,20541.0
2015-11-23 15:50:00,105.53,105.53,105.41,105.52,22440.0,97.1705,97.1705,97.06,97.1613,22440.0
2015-11-23 15:55:00,105.53,105.56,105.46,105.52,40813.0,97.1705,97.1981,97.106,97.1613,40813.0
2015-11-24 09:30:00,104.59,105.16,104.59,104.71,7051.0,96.3049,96.8298,96.3049,96.4154,7051.0
2015-11-24 09:35:00,104.79,105.1,104.59,105.1,5774.0,96.4891,96.7745,96.3049,96.7745,5774.0
2015-11-24 09:40:00,105.05,105.57,105.04,105.57,13956.0,96.7285,97.2073,96.7193,97.2073,13956.0
2015-11-24 09:45:00,105.57,105.72,105.0,105.0,12470.0,97.2073,97.3454,96.6825,96.6825,12470.0
2015-11-24 09:50:00,105.09,105.49,105.09,105.2,5532.0,96.7653,97.1337,96.7653,96.8666,5532.0
2015-11-24 09:55:00,105.19,105.22,105.0,105.0,3200.0,96.8574,96.885,96.6825,96.6825,3200.0
2015-11-24 10:00:00,105.0,105.0,104.58,104.82,7000.0,96.6825,96.6825,96.2957,96.5167,7000.0
2015-11-24 10:05:00,104.82,104.98,104.5,104.65,13875.0,96.5167,96.6641,96.2221,96.3602,13875.0
2015-11-24 10:10:00,104.65,104.67,104.35,104.54,12038.0,96.3602,96.3786,96.084,96.2589,12038.0
2015-11-24 10:15:00,104.39,104.54,104.35,104.52,1300.0,96.1208,96.2589,96.084,96.2405,1300.0
2015-11-24 10:20:00,104.44,104.55,104.31,104.42,5200.0,96.1668,96.2681,96.0471,96.1484,5200.0
2015-11-24 10:25:00,104.26,104.35,104.19,104.19,900.0,96.0011,96.084,95.9366,95.9366,900.0
2015-11-24 10:30:00,104.19,104.19,103.97,103.98,5391.0,95.9366,95.9366,95.7341,95.7433,5391.0
2015-11-24 10:35:00,104.05,104.24,104.05,104.24,3566.0,95.8077,95.9827,95.8077,95.9827,3566.0
2015-11-24 10:40:00,104.21,104.23,104.07,104.08,2300.0,95.955,95.9735,95.8261,95.8353,2300.0
2015-11-24 10:45:00,104.09,104.09,103.94,103.94,600.0,95.8446,95.8446,95.7064,95.7064,600.0
2015-11-24 10:50:00,103.84,103.97,103.8,103.83,5751.0,95.6144,95.7341,95.5775,95.6051,5751.0
2015-11-24 10:55:00,103.77,103.9,103.73,103.73,6642.0,95.5499,95.6696,95.5131,95.5131,6642.0
2015-11-24 11:00:00,103.78,103.93,103.72,103.91,4280.0,95.5591,95.6972,95.5039,95.6788,4280.0
2015-11-24 11:05:00,103.83,103.96,103.8,103.86,4420.0,95.6051,95.7249,95.5775,95.6328,4420.0
2015-11-24 11:10:00,103.87,104.15,103.87,104.15,12612.0,95.642,95.8998,95.642,95.8998,12612.0
2015-11-24 11:15:00,104.15,104.19,103.95,104.08,7221.0,95.8998,95.9366,95.7156,95.8353,7221.0
2015-11-24 11:20:00,104.06,104.48,103.91,104.48,9150.0,95.8169,96.2037,95.6788,96.2037,9150.0
2015-11-24 11:25:00,104.52,104.66,104.47,104.61,11656.0,96.2405,96.3694,96.1945,96.3234,11656.0
2015-11-24 11:30:00,104.64,104.97,104.58,104.97,7787.0,96.351,96.6548,96.2957,96.6548,7787.0
2015-11-24 11:35:00,105.01,105.13,104.95,104.95,12880.0,96.6917,96.8022,96.6364,96.6364,12880.0
2015-11-24 11:40:00,104.99,105.01,104.79,104.89,8573.0,96.6733,96.6917,96.4891,96.5812,8573.0
2015-11-24 11:45:00,104.94,104.95,104.62,104.63,8965.0,96.6272,96.6364,96.3326,96.3418,8965.0
2015-11-24 11:50:00,104.78,104.85,104.61,104.69,7698.0,96.4799,96.5443,96.3234,96.397,7698.0
2015-11-24 11:55:00,104.86,104.94,104.78,104.94,6280.0,96.5536,96.6272,96.4799,96.6272,6280.0
2015-11-24 12:00:00,104.91,104.99,104.86,104.93,6445.0,96.5996,96.6733,96.5536,96.618,6445.0
2015-11-24 12:05:00,104.85,104.89,104.7,104.7,2500.0,96.5443,96.5812,96.4062,96.4062,2500.0
2015-11-24 12:10:00,104.77,104.8,104.58,104.78,2164.0,96.4707,96.4983,96.2957,96.4799,2164.0
2015-11-24 12:15:00,104.77,104.84,104.54,104.54,3055.0,96.4707,96.5351,96.2589,96.2589,3055.0
2015-11-24 12:20:00,104.54,104.68,104.51,104.67,1500.0,96.2589,96.3878,96.2313,96.3786,1500.0
2015-11-24 12:25:00,104.67,104.83,104.67,104.8,4562.0,96.3786,96.5259,96.3786,96.4983,4562.0
2015-11-24 12:30:00,104.78,104.81,104.7,104.81,1376.0,96.4799,96.5075,96.4062,96.5075,1376.0
2015-11-24 12:35:00,104.8,104.85,104.78,104.81,3816.0,96.4983,96.5443,96.4799,96.5075,3816.0
2015-11-24 12:40:00,104.8,104.83,104.76,104.79,3700.0,96.4983,96.5259,96.4615,96.4891,3700.0
2015-11-24 12:45:00,104.8,104.8,104.67,104.71,2017.0,96.4983,96.4983,96.3786,96.4154,2017.0
2015-11-24 12:50:00,104.79,104.9,104.78,104.9,1200.0,96.4891,96.5904,96.4799,96.5904,1200.0
2015-11-24 12:55:00,104.91,104.93,104.84,104.86,5321.0,96.5996,96.618,96.5351,96.5536,5321.0
2015-11-24 13:00:00,104.9,105.0,104.89,104.94,7750.0,96.5904,96.6825,96.5812,96.6272,7750.0
2015-11-24 13:05:00,104.94,105.02,104.87,104.99,4251.0,96.6272,96.7009,96.5628,96.6733,4251.0
2015-11-24 13:10:00,105.0,105.0,104.84,104.91,3400.0,96.6825,96.6825,96.5351,96.5996,3400.0
2015-11-24 13:15:00,104.86,104.87,104.77,104.77,2050.0,96.5536,96.5628,96.4707,96.4707,2050.0
2015-11-24 13:20:00,104.83,104.91,104.79,104.84,5862.0,96.5259,96.5996,96.4891,96.5351,5862.0
2015-11-24 13:25:00,104.89,105.01,104.75,104.85,19438.0,96.5812,96.6917,96.4523,96.5443,19438.0
2015-11-24 13:30:00,104.82,104.98,104.79,104.98,1950.0,96.5167,96.6641,96.4891,96.6641,1950.0
2015-11-24 13:35:00,105.0,105.0,104.95,104.95,4371.0,96.6825,96.6825,96.6364,96.6364,4371.0
2015-11-24 13:40:00,104.95,105.0,104.91,104.91,7675.0,96.6364,96.6825,96.5996,96.5996,7675.0
2015-11-24 13:45:00,104.92,105.0,104.92,104.94,5870.0,96.6088,96.6825,96.6088,96.6272,5870.0
2015-11-24 13:50:00,104.97,105.0,104.81,104.81,4118.0,96.6548,96.6825,96.5075,96.5075,4118.0
2015-11-24 13:55:00,104.77,104.9,104.74,104.9,2800.0,96.4707,96.5904,96.4431,96.5904,2800.0
2015-11-24 14:00:00,104.94,105.0,104.91,104.95,10871.0,96.6272,96.6825,96.5996,96.6364,10871.0
2015-11-24 14:05:00,104.96,105.05,104.89,104.95,9384.0,96.6456,96.7285,96.5812,96.6364,9384.0
2015-11-24 14:10:00,104.95,104.95,104.73,104.78,3779.0,96.6364,96.6364,96.4339,96.4799,3779.0
2015-11-24 14:15:00,104.76,104.82,104.76,104.82,1980.0,96.4615,96.5167,96.4615,96.5167,1980.0
2015-11-24 14:20:00,104.9,104.91,104.83,104.87,1525.0,96.5904,96.5996,96.5259,96.5628,1525.0
2015-11-24 14:25:00,104.88,105.0,104.88,104.97,15292.0,96.572,96.6825,96.572,96.6548,15292.0
2015-11-24 14:30:00,104.98,105.0,104.85,104.95,14316.0,96.6641,96.6825,96.5443,96.6364,14316.0
2015-11-24 14:35:00,104.96,105.03,104.94,105.0,17849.0,96.6456,96.7101,96.6272,96.6825,17849.0
2015-11-24 14:40:00,105.0,105.12,104.98,105.12,16050.0,96.6825,96.793,96.6641,96.793,16050.0
2015-11-24 14:45:00,105.22,105.29,105.19,105.26,6300.0,96.885,96.9495,96.8574,96.9219,6300.0
2015-11-24 14:50:00,105.25,105.4,105.25,105.37,9064.0,96.9127,97.0508,96.9127,97.0232,9064.0
2015-11-24 14:55:00,105.37,105.65,105.36,105.56,15189.0,97.0232,97.281,97.0139,97.1981,15189.0
2015-11-24 15:00:00,105.61,105.61,105.39,105.39,8878.0,97.2441,97.2441,97.0416,97.0416,8878.0
2015-11-24 15:05:00,105.37,105.44,105.35,105.4,4211.0,97.0232,97.0876,97.0047,97.0508,4211.0
2015-11-24 15:10:00,105.36,105.38,105.3,105.32,3859.0,97.0139,97.0324,96.9587,96.9771,3859.0
2015-11-24 15:15:00,105.39,105.43,105.31,105.31,11602.0,97.0416,97.0784,96.9679,96.9679,11602.0
2015-11-24 15:20:00,105.33,105.4,105.14,105.14,12149.0,96.9863,97.0508,96.8114,96.8114,12149.0
2015-11-24 15:25:00,105.16,105.24,105.03,105.06,4582.0,96.8298,96.9035,96.7101,96.7377,4582.0
2015-11-24 15:30:00,105.07,105.07,104.89,104.93,15537.0,96.7469,96.7469,96.5812,96.618,15537.0
2015-11-24 15:35:00,104.95,104.95,104.69,104.73,14892.0,96.6364,96.6364,96.397,96.4339,14892.0
2015-11-24 15:40:00,104.7,104.8,104.7,104.72,11035.0,96.4062,96.4983,96.4062,96.4246,11035.0
2015-11-24 15:45:00,104.74,104.75,104.62,104.69,17208.0,96.4431,96.4523,96.3326,96.397,17208.0
2015-11-24 15:50:00,104.71,104.8,104.65,104.72,21949.0,96.4154,96.4983,96.3602,96.4246,21949.0
2015-11-24 15:55:00,104.71,104.78,104.6,104.74,44638.0,96.4154,96.4799,96.3142,96.4431,44638.0
2015-11-25 09:30:00,104.55,105.02,104.5,104.62,26175.0,96.2681,96.7009,96.2221,96.3326,26175.0
2015-11-25 09:35:00,104.6,104.71,104.21,104.21,3748.0,96.3142,96.4154,95.955,95.955,3748.0
2015-11-25 09:40:00,104.18,104.18,103.92,104.15,1845.0,95.9274,95.9274,95.688,95.8998,1845.0
2015-11-25 09:45:00,104.13,104.38,104.12,104.38,1261.0,95.8814,96.1116,95.8722,96.1116,1261.0
2015-11-25 09:50:00,104.25,104.33,104.11,104.32,1600.0,95.9919,96.0655,95.863,96.0563,1600.0
2015-11-25 09:55:00,104.39,104.66,104.39,104.56,10236.0,96.1208,96.3694,96.1208,96.2773,10236.0
2015-11-25 10:00:00,104.69,104.7,104.34,104.47,4390.0,96.397,96.4062,96.0747,96.1945,4390.0
2015-11-25 10:05:00,104.43,104.87,104.43,104.77,11808.0,96.1576,96.5628,96.1576,96.4707,11808.0
2015-11-25 10:10:00,104.97,104.97,104.73,104.85,2857.0,96.6548,96.6548,96.4339,96.5443,2857.0
2015-11-25 10:15:00,104.77,104.81,104.68,104.81,800.0,96.4707,96.5075,96.3878,96.5075,800.0
2015-11-25 10:20:00,104.86,104.99,104.83,104.84,1142.0,96.5536,96.6733,96.5259,96.5351,1142.0
2015-11-25 10:25:00,104.9,105.0,104.81,104.81,2000.0,96.5904,96.6825,96.5075,96.5075,2000.0
2015-11-25 10:30:00,104.85,104.86,104.65,104.75,5800.0,96.5443,96.5536,96.3602,96.4523,5800.0
2015-11-25 10:35:00,104.75,104.98,104.67,104.75,8700.0,96.4523,96.6641,96.3786,96.4523,8700.0
2015-11-25 10:40:00,104.84,104.84,104.53,104.53,1700.0,96.5351,96.5351,96.2497,96.2497,1700.0
2015-11-25 10:45:00,104.62,104.75,104.57,104.64,909.0,96.3326,96.4523,96.2865,96.351,909.0
2015-11-25 10:50:00,104.7,104.7,104.55,104.55,6044.0,96.4062,96.4062,96.2681,96.2681,6044.0
2015-11-25 10:55:00,104.57,104.73,104.46,104.68,2400.0,96.2865,96.4339,96.1852,96.3878,2400.0
2015-11-25 11:00:00,104.74,104.75,104.69,104.69,1618.0,96.4431,96.4523,96.397,96.397,1618.0
2015-11-25 11:05:00,104.68,104.74,104.62,104.69,4300.0,96.3878,96.4431,96.3326,96.397,4300.0
2015-11-25 11:10:00,104.68,104.75,104.54,104.57,3100.0,96.3878,96.4523,96.2589,96.2865,3100.0
2015-11-25 11:15:00,104.66,104.69,104.64,104.69,600.0,96.3694,96.397,96.351,96.397,600.0
2015-11-25 11:20:00,104.67,104.74,104.62,104.63,5125.0,96.3786,96.4431,96.3326,96.3418,5125.0
2015-11-25 11:25:00,104.65,104.65,104.47,104.62,2600.0,96.3602,96.3602,96.1945,96.3326,2600.0
2015-11-25 11:30:00,104.6,104.68,104.55,104.56,4328.0,96.3142,96.3878,96.2681,96.2773,4328.0
2015-11-25 11:35:00,104.62,104.62,104.41,104.5,2007.0,96.3326,96.3326,96.1392,96.2221,2007.0
2015-11-25 11:40:00,104.5,104.51,104.48,104.51,500.0,96.2221,96.2313,96.2037,96.2313,500.0
2015-11-25 11:45:00,104.57,104.65,104.56,104.64,600.0,96.2865,96.3602,96.2773,96.351,600.0
2015-11-25 11:50:00,104.66,104.72,104.62,104.72,2500.0,96.3694,96.4246,96.3326,96.4246,2500.0
2015-11-25 11:55:00,104.68,104.7,104.6,104.65,3150.0,96.3878,96.4062,96.3142,96.3602,3150.0
2015-11-25 12:00:00,104.68,104.68,104.57,104.58,6517.0,96.3878,96.3878,96.2865,96.2957,6517.0
2015-11-25 12:05:00,104.58,104.63,104.54,104.55,2200.0,96.2957,96.3418,96.2589,96.2681,2200.0
2015-11-25 12:10:00,104.53,104.59,104.4,104.48,6958.0,96.2497,96.3049,96.13,96.2037,6958.0
2015-11-25 12:15:00,104.45,104.55,104.44,104.55,800.0,96.176,96.2681,96.1668,96.2681,800.0
2015-11-25 12:20:00,104.5,104.56,104.48,104.5,3268.0,96.2221,96.2773,96.2037,96.2221,3268.0
2015-11-25 12:25:00,104.47,104.47,104.13,104.36,14752.0,96.1945,96.1945,95.8814,96.0932,14752.0
2015-11-25 12:30:00,104.4,104.53,104.36,104.51,1000.0,96.13,96.2497,96.0932,96.2313,1000.0
2015-11-25 12:35:00,104.52,104.54,104.41,104.41,2400.0,96.2405,96.2589,96.1392,96.1392,2400.0
2015-11-25 12:40:00,104.38,104.45,104.38,104.42,1266.0,96.1116,96.176,96.1116,96.1484,1266.0
2015-11-25 12:45:00,104.44,104.46,104.34,104.36,2419.0,96.1668,96.1852,96.0747,96.0932,2419.0
2015-11-25 12:50:00,104.42,104.42,104.31,104.37,3001.0,96.1484,96.1484,96.0471,96.1024,3001.0
2015-11-25 12:55:00,104.32,104.43,104.32,104.37,3000.0,96.0563,96.1576,96.0563,96.1024,3000.0
2015-11-25 13:00:00,104.31,104.35,104.27,104.29,1563.0,96.0471,96.084,96.0103,96.0287,1563.0
2015-11-25 13:05:00,104.28,104.28,104.19,104.22,1203.0,96.0195,96.0195,95.9366,95.9643,1203.0
2015-11-25 13:10:00,104.21,104.21,104.02,104.04,1100.0,95.955,95.955,95.7801,95.7985,1100.0
2015-11-25 13:15:00,104.01,104.13,103.96,103.96,4150.0,95.7709,95.8814,95.7249,95.7249,4150.0
2015-11-25 13:20:00,103.96,103.96,103.77,103.77,3659.0,95.7249,95.7249,95.5499,95.5499,3659.0
2015-11-25 13:25:00,103.86,103.93,103.86,103.87,1405.0,95.6328,95.6972,95.6328,95.642,1405.0
2015-11-25 13:30:00,103.85,103.94,103.85,103.93,1800.0,95.6236,95.7064,95.6236,95.6972,1800.0
2015-11-25 13:35:00,103.82,103.86,103.82,103.86,300.0,95.5959,95.6328,95.5959,95.6328,300.0
2015-11-25 13:40:00,103.79,103.85,103.37,103.46,11000.0,95.5683,95.6236,95.1816,95.2645,11000.0
2015-11-25 13:45:00,103.41,103.46,103.38,103.46,1898.0,95.2184,95.2645,95.1908,95.2645,1898.0
2015-11-25 13:50:00,103.42,103.61,103.42,103.61,3500.0,95.2276,95.4026,95.2276,95.4026,3500.0
2015-11-25 13:55:00,103.58,103.63,103.54,103.62,3400.0,95.375,95.421,95.3381,95.4118,3400.0
2015-11-25 14:00:00,103.57,103.62,103.47,103.48,7500.0,95.3657,95.4118,95.2737,95.2829,7500.0
2015-11-25 14:05:00,103.48,103.48,103.21,103.27,7998.0,95.2829,95.2829,95.0343,95.0895,7998.0
2015-11-25 14:10:00,103.31,103.31,102.94,103.04,26197.0,95.1263,95.1263,94.7856,94.8777,26197.0
2015-11-25 14:15:00,103.05,103.26,103.04,103.22,3728.0,94.8869,95.0803,94.8777,95.0435,3728.0
2015-11-25 14:20:00,103.26,103.39,103.26,103.39,4000.0,95.0803,95.2,95.0803,95.2,4000.0
2015-11-25 14:25:00,103.34,103.38,103.2,103.28,7274.0,95.154,95.1908,95.0251,95.0987,7274.0
2015-11-25 14:30:00,103.26,103.36,103.24,103.36,2900.0,95.0803,95.1724,95.0619,95.1724,2900.0
2015-11-25 14:35:00,103.32,103.46,103.32,103.35,6713.0,95.1355,95.2645,95.1355,95.1632,6713.0
2015-11-25 14:40:00,103.41,103.42,103.32,103.39,4088.0,95.2184,95.2276,95.1355,95.2,4088.0
2015-11-25 14:45:00,103.35,103.43,103.35,103.38,3400.0,95.1632,95.2368,95.1632,95.1908,3400.0
2015-11-25 14:50:00,103.51,103.52,103.41,103.44,2800.0,95.3105,95.3197,95.2184,95.246,2800.0
2015-11-25 14:55:00,103.43,103.56,103.41,103.56,4896.0,95.2368,95.3565,95.2184,95.3565,4896.0
2015-11-25 15:00:00,103.6,103.74,103.6,103.7,3600.0,95.3934,95.5223,95.3934,95.4854,3600.0
2015-11-25 15:05:00,103.72,103.81,103.72,103.8,5295.0,95.5039,95.5867,95.5039,95.5775,5295.0
2015-11-25 15:10:00,103.79,103.84,103.79,103.81,3100.0,95.5683,95.6144,95.5683,95.5867,3100.0
2015-11-25 15:15:00,103.86,103.86,103.8,103.8,5115.0,95.6328,95.6328,95.5775,95.5775,5115.0
2015-11-25 15:20:00,103.86,103.86,103.69,103.71,12383.0,95.6328,95.6328,95.4762,95.4947,12383.0
2015-11-25 15:25:00,103.67,103.77,103.66,103.72,5013.0,95.4578,95.5499,95.4486,95.5039,5013.0
2015-11-25 15:30:00,103.75,103.75,103.61,103.62,9721.0,95.5315,95.5315,95.4026,95.4118,9721.0
2015-11-25 15:35:00,103.64,103.64,103.55,103.58,13631.0,95.4302,95.4302,95.3473,95.375,13631.0
2015-11-25 15:40:00,103.6,103.61,103.53,103.56,9972.0,95.3934,95.4026,95.3289,95.3565,9972.0
2015-11-25 15:45:00,103.58,103.6,103.42,103.52,23350.0,95.375,95.3934,95.2276,95.3197,23350.0
2015-11-25 15:50:00,103.51,103.53,103.38,103.49,27031.0,95.3105,95.3289,95.1908,95.2921,27031.0
2015-11-25 15:55:00,103.49,103.5,103.35,103.42,57783.0,95.2921,95.3013,95.1632,95.2276,57783.0
2015-11-27 09:30:00,103.72,103.72,103.37,103.42,4275.0,95.5039,95.5039,95.1816,95.2276,4275.0
2015-11-27 09:35:00,103.41,103.93,103.22,103.93,3301.0,95.2184,95.6972,95.0435,95.6972,3301.0
2015-11-27 09:40:00,103.91,104.17,103.62,104.08,7037.0,95.6788,95.9182,95.4118,95.8353,7037.0
2015-11-27 09:45:00,104.03,104.03,103.56,103.84,4503.0,95.7893,95.7893,95.3565,95.6144,4503.0
2015-11-27 09:50:00,103.82,104.01,103.81,104.0,500.0,95.5959,95.7709,95.5867,95.7617,500.0
2015-11-27 09:55:00,103.9,104.15,103.81,103.88,5815.0,95.6696,95.8998,95.5867,95.6512,5815.0
2015-11-27 10:00:00,103.88,103.88,103.54,103.8,1678.0,95.6512,95.6512,95.3381,95.5775,1678.0
2015-11-27 10:05:00,103.79,103.87,103.58,103.79,1500.0,95.5683,95.642,95.375,95.5683,1500.0
2015-11-27 10:10:00,104.03,104.03,103.8,103.8,900.0,95.7893,95.7893,95.5775,95.5775,900.0
2015-11-27 10:15:00,103.88,104.02,103.81,103.97,2253.0,95.6512,95.7801,95.5867,95.7341,2253.0
2015-11-27 10:20:00,103.9,104.03,103.88,104.01,2200.0,95.6696,95.7893,95.6512,95.7709,2200.0
2015-11-27 10:25:00,104.0,104.0,103.75,103.84,4354.0,95.7617,95.7617,95.5315,95.6144,4354.0
2015-11-27 10:30:00,103.91,104.0,103.74,103.77,2000.0,95.6788,95.7617,95.5223,95.5499,2000.0
2015-11-27 10:35:00,103.74,103.82,103.64,103.65,2601.0,95.5223,95.5959,95.4302,95.4394,2601.0
2015-11-27 10:40:00,103.67,103.77,103.67,103.69,4750.0,95.4578,95.5499,95.4578,95.4762,4750.0
2015-11-27 10:45:00,103.75,103.78,103.57,103.66,7655.0,95.5315,95.5591,95.3657,95.4486,7655.0
2015-11-27 10:50:00,103.67,103.72,103.62,103.66,2100.0,95.4578,95.5039,95.4118,95.4486,2100.0
2015-11-27 10:55:00,103.65,103.65,103.49,103.56,2100.0,95.4394,95.4394,95.2921,95.3565,2100.0
2015-11-27 11:00:00,103.74,103.9,103.66,103.9,4151.0,95.5223,95.6696,95.4486,95.6696,4151.0
2015-11-27 11:05:00,103.93,104.05,103.78,103.88,4400.0,95.6972,95.8077,95.5591,95.6512,4400.0
2015-11-27 11:10:00,103.98,103.98,103.85,103.87,2400.0,95.7433,95.7433,95.6236,95.642,2400.0
2015-11-27 11:15:00,103.87,103.98,103.84,103.93,3003.0,95.642,95.7433,95.6144,95.6972,3003.0
2015-11-27 11:20:00,103.99,104.03,103.77,103.9,3142.0,95.7525,95.7893,95.5499,95.6696,3142.0
2015-11-27 11:25:00,103.92,104.02,103.91,103.91,1750.0,95.688,95.7801,95.6788,95.6788,1750.0
2015-11-27 11:30:00,103.9,104.01,103.86,103.86,2600.0,95.6696,95.7709,95.6328,95.6328,2600.0
2015-11-27 11:35:00,103.83,103.86,103.66,103.66,3700.0,95.6051,95.6328,95.4486,95.4486,3700.0
2015-11-27 11:40:00,103.64,103.74,103.61,103.65,1800.0,95.4302,95.5223,95.4026,95.4394,1800.0
2015-11-27 11:45:00,103.64,103.69,103.6,103.62,3800.0,95.4302,95.4762,95.3934,95.4118,3800.0
2015-11-27 11:50:00,103.68,103.79,103.64,103.78,1715.0,95.467,95.5683,95.4302,95.5591,1715.0
2015-11-27 11:55:00,103.71,103.81,103.67,103.77,2161.0,95.4947,95.5867,95.4578,95.5499,2161.0
2015-11-27 12:00:00,103.8,103.92,103.69,103.76,3500.0,95.5775,95.688,95.4762,95.5407,3500.0
2015-11-27 12:05:00,103.78,103.87,103.73,103.8,2900.0,95.5591,95.642,95.5131,95.5775,2900.0
2015-11-27 12:10:00,103.92,103.98,103.85,103.85,5000.0,95.688,95.7433,95.6236,95.6236,5000.0
2015-11-27 12:15:00,103.89,104.0,103.8,104.0,7390.0,95.6604,95.7617,95.5775,95.7617,7390.0
2015-11-27 12:20:00,104.03,104.25,103.99,104.16,6315.0,95.7893,95.9919,95.7525,95.909,6315.0
2015-11-27 12:25:00,104.16,104.32,104.16,104.3,5356.0,95.909,96.0563,95.909,96.0379,5356.0
2015-11-27 12:30:00,104.35,104.38,104.2,104.23,5703.0,96.084,96.1116,95.9458,95.9735,5703.0
2015-11-27 12:35:00,104.22,104.24,103.99,104.05,6092.0,95.9643,95.9827,95.7525,95.8077,6092.0
2015-11-27 12:40:00,104.04,104.37,104.01,104.37,10231.0,95.7985,96.1024,95.7709,96.1024,10231.0
2015-11-27 12:45:00,104.31,104.37,104.22,104.3,6790.0,96.0471,96.1024,95.9643,96.0379,6790.0
2015-11-27 12:50:00,104.29,104.4,104.13,104.15,10133.0,96.0287,96.13,95.8814,95.8998,10133.0
2015-11-27 12:55:00,104.2,104.21,103.96,103.98,16183.0,95.9458,95.955,95.7249,95.7433,16183.0
2015-11-30 09:30:00,104.0,104.44,103.91,103.91,12459.0,95.7617,96.1668,95.6788,95.6788,12459.0
2015-11-30 09:35:00,103.93,104.04,103.63,103.78,4516.0,95.6972,95.7985,95.421,95.5591,4516.0
2015-11-30 09:40:00,103.63,104.06,103.47,103.47,5929.0,95.421,95.8169,95.2737,95.2737,5929.0
2015-11-30 09:45:00,103.49,104.06,103.49,103.56,8035.0,95.2921,95.8169,95.2921,95.3565,8035.0
2015-11-30 09:50:00,103.63,103.82,103.51,103.51,3255.0,95.421,95.5959,95.3105,95.3105,3255.0
2015-11-30 09:55:00,103.58,103.78,103.24,103.37,6103.0,95.375,95.5591,95.0619,95.1816,6103.0
2015-11-30 10:00:00,103.38,103.45,103.15,103.18,4097.0,95.1908,95.2552,94.979,95.0066,4097.0
2015-11-30 10:05:00,103.18,103.25,102.98,102.98,12400.0,95.0066,95.0711,94.8225,94.8225,12400.0
2015-11-30 10:10:00,102.96,103.29,102.96,103.17,5019.0,94.8041,95.1079,94.8041,94.9974,5019.0
2015-11-30 10:15:00,103.17,103.25,103.09,103.21,6135.0,94.9974,95.0711,94.9238,95.0343,6135.0
2015-11-30 10:20:00,103.28,103.29,103.01,103.04,3618.0,95.0987,95.1079,94.8501,94.8777,3618.0
2015-11-30 10:25:00,103.12,103.19,102.99,103.06,5803.0,94.9514,95.0158,94.8317,94.8961,5803.0
2015-11-30 10:30:00,103.09,103.5,103.02,103.49,9359.0,94.9238,95.3013,94.8593,95.2921,9359.0
2015-11-30 10:35:00,103.47,103.47,103.22,103.35,5578.0,95.2737,95.2737,95.0435,95.1632,5578.0
2015-11-30 10:40:00,103.3,103.5,103.29,103.37,7221.0,95.1171,95.3013,95.1079,95.1816,7221.0
2015-11-30 10:45:00,103.32,103.5,103.22,103.4,1685.0,95.1355,95.3013,95.0435,95.2092,1685.0
2015-11-30 10:50:00,103.4,103.62,103.4,103.48,7500.0,95.2092,95.4118,95.2092,95.2829,7500.0
2015-11-30 10:55:00,103.43,103.44,103.34,103.41,8558.0,95.2368,95.246,95.154,95.2184,8558.0
2015-11-30 11:00:00,103.41,103.43,103.34,103.34,7000.0,95.2184,95.2368,95.154,95.154,7000.0
2015-11-30 11:05:00,103.34,103.5,103.34,103.48,13827.0,95.154,95.3013,95.154,95.2829,13827.0
2015-11-30 11:10:00,103.44,103.45,103.39,103.44,5409.0,95.246,95.2552,95.2,95.246,5409.0
2015-11-30 11:15:00,103.43,103.54,103.42,103.45,18042.0,95.2368,95.3381,95.2276,95.2552,18042.0
2015-11-30 11:20:00,103.49,103.55,103.33,103.35,24066.0,95.2921,95.3473,95.1448,95.1632,24066.0
2015-11-30 11:25:00,103.31,103.31,102.98,103.02,11762.0,95.1263,95.1263,94.8225,94.8593,11762.0
2015-11-30 11:30:00,102.99,103.13,102.92,103.05,3424.0,94.8317,94.9606,94.7672,94.8869,3424.0
2015-11-30 11:35:00,103.08,103.08,102.94,102.94,6408.0,94.9146,94.9146,94.7856,94.7856,6408.0
2015-11-30 11:40:00,102.9,102.9,102.55,102.55,4153.0,94.7488,94.7488,94.4265,94.4265,4153.0
2015-11-30 11:45:00,102.59,102.63,102.48,102.48,7092.0,94.4634,94.5002,94.3621,94.3621,7092.0
2015-11-30 11:50:00,102.46,102.56,102.42,102.46,6920.0,94.3437,94.4358,94.3068,94.3437,6920.0
2015-11-30 11:55:00,102.49,102.65,102.49,102.65,3586.0,94.3713,94.5186,94.3713,94.5186,3586.0
2015-11-30 12:00:00,102.62,102.69,102.58,102.65,6218.0,94.491,94.5555,94.4542,94.5186,6218.0
2015-11-30 12:05:00,102.71,102.8,102.6,102.62,6464.0,94.5739,94.6567,94.4726,94.491,6464.0
2015-11-30 12:10:00,102.62,102.68,102.49,102.49,6881.0,94.491,94.5462,94.3713,94.3713,6881.0
2015-11-30 12:15:00,102.51,102.52,102.4,102.45,6392.0,94.3897,94.3989,94.2884,94.3345,6392.0
2015-11-30 12:20:00,102.5,102.57,102.27,102.27,11116.0,94.3805,94.445,94.1687,94.1687,11116.0
2015-11-30 12:25:00,102.26,102.28,102.14,102.2,6105.0,94.1595,94.1779,94.049,94.1043,6105.0
2015-11-30 12:30:00,102.21,102.35,102.16,102.35,5358.0,94.1135,94.2424,94.0674,94.2424,5358.0
2015-11-30 12:35:00,102.34,102.5,102.34,102.5,3562.0,94.2332,94.3805,94.2332,94.3805,3562.0
2015-11-30 12:40:00,102.51,102.73,102.48,102.65,3613.0,94.3897,94.5923,94.3621,94.5186,3613.0
2015-11-30 12:45:00,102.66,102.88,102.66,102.88,3957.0,94.5278,94.7304,94.5278,94.7304,3957.0
2015-11-30 12:50:00,102.89,103.07,102.89,103.04,12551.0,94.7396,94.9054,94.7396,94.8777,12551.0
2015-11-30 12:55:00,103.06,103.06,102.95,103.03,7426.0,94.8961,94.8961,94.7949,94.8685,7426.0
2015-11-30 13:00:00,102.97,103.18,102.92,103.18,6056.0,94.8133,95.0066,94.7672,95.0066,6056.0
2015-11-30 13:05:00,103.09,103.25,103.09,103.23,7794.0,94.9238,95.0711,94.9238,95.0527,7794.0
2015-11-30 13:10:00,103.23,103.26,103.0,103.0,8918.0,95.0527,95.0803,94.8409,94.8409,8918.0
2015-11-30 13:15:00,102.99,103.05,102.99,103.02,1432.0,94.8317,94.8869,94.8317,94.8593,1432.0
2015-11-30 13:20:00,103.0,103.01,102.93,102.94,5563.0,94.8409,94.8501,94.7764,94.7856,5563.0
2015-11-30 13:25:00,103.0,103.14,103.0,103.13,3153.0,94.8409,94.9698,94.8409,94.9606,3153.0
2015-11-30 13:30:00,103.1,103.1,103.01,103.01,3800.0,94.933,94.933,94.8501,94.8501,3800.0
2015-11-30 13:35:00,103.06,103.1,103.02,103.1,1410.0,94.8961,94.933,94.8593,94.933,1410.0
2015-11-30 13:40:00,103.1,103.12,103.04,103.04,5515.0,94.933,94.9514,94.8777,94.8777,5515.0
2015-11-30 13:45:00,103.02,103.15,102.93,103.15,7898.0,94.8593,94.979,94.7764,94.979,7898.0
2015-11-30 13:50:00,103.17,103.22,103.12,103.22,1566.0,94.9974,95.0435,94.9514,95.0435,1566.0
2015-11-30 13:55:00,103.22,103.4,103.16,103.4,2763.0,95.0435,95.2092,94.9882,95.2092,2763.0
2015-11-30 14:00:00,103.4,103.48,103.36,103.47,5710.0,95.2092,95.2829,95.1724,95.2737,5710.0
2015-11-30 14:05:00,103.48,103.55,103.45,103.54,14978.0,95.2829,95.3473,95.2552,95.3381,14978.0
2015-11-30 14:10:00,103.54,103.58,103.39,103.39,9012.0,95.3381,95.375,95.2,95.2,9012.0
2015-11-30 14:15:00,103.43,103.43,103.21,103.23,7853.0,95.2368,95.2368,95.0343,95.0527,7853.0
2015-11-30 14:20:00,103.21,103.24,103.16,103.18,6161.0,95.0343,95.0619,94.9882,95.0066,6161.0
2015-11-30 14:25:00,103.17,103.17,103.03,103.03,6715.0,94.9974,94.9974,94.8685,94.8685,6715.0
2015-11-30 14:30:00,103.01,103.14,102.96,103.14,7562.0,94.8501,94.9698,94.8041,94.9698,7562.0
2015-11-30 14:35:00,103.14,103.16,103.03,103.04,11951.0,94.9698,94.9882,94.8685,94.8777,11951.0
2015-11-30 14:40:00,103.04,103.2,103.04,103.14,7132.0,94.8777,95.0251,94.8777,94.9698,7132.0
2015-11-30 14:45:00,103.14,103.14,103.02,103.03,9486.0,94.9698,94.9698,94.8593,94.8685,9486.0
2015-11-30 14:50:00,103.01,103.15,103.0,103.02,26198.0,94.8501,94.979,94.8409,94.8593,26198.0
2015-11-30 14:55:00,103.05,103.06,102.84,102.84,11062.0,94.8869,94.8961,94.6936,94.6936,11062.0
2015-11-30 15:00:00,102.84,103.02,102.84,103.02,7612.0,94.6936,94.8593,94.6936,94.8593,7612.0
2015-11-30 15:05:00,103.02,103.06,102.95,103.04,8473.0,94.8593,94.8961,94.7949,94.8777,8473.0
2015-11-30 15:10:00,103.04,103.07,102.94,102.94,14589.0,94.8777,94.9054,94.7856,94.7856,14589.0
2015-11-30 15:15:00,102.94,103.01,102.88,102.92,10700.0,94.7856,94.8501,94.7304,94.7672,10700.0
2015-11-30 15:20:00,102.92,103.01,102.91,102.91,6974.0,94.7672,94.8501,94.758,94.758,6974.0
2015-11-30 15:25:00,102.91,102.93,102.88,102.88,10363.0,94.758,94.7764,94.7304,94.7304,10363.0
2015-11-30 15:30:00,102.92,103.12,102.92,103.01,10723.0,94.7672,94.9514,94.7672,94.8501,10723.0
2015-11-30 15:35:00,103.0,103.12,102.98,103.09,16875.0,94.8409,94.9514,94.8225,94.9238,16875.0
2015-11-30 15:40:00,103.14,103.16,102.87,102.87,15359.0,94.9698,94.9882,94.7212,94.7212,15359.0
2015-11-30 15:45:00,102.87,102.88,102.6,102.65,33708.0,94.7212,94.7304,94.4726,94.5186,33708.0
2015-11-30 15:50:00,102.63,102.87,102.61,102.84,55644.0,94.5002,94.7212,94.4818,94.6936,55644.0
2015-11-30 15:55:00,102.83,102.83,102.64,102.69,70676.0,94.6844,94.6844,94.5094,94.5555,70676.0
2015-12-01 09:30:00,103.09,103.09,102.63,102.71,13659.0,94.9238,94.9238,94.5002,94.5739,13659.0
2015-12-01 09:35:00,102.85,103.05,102.71,102.82,12401.0,94.7028,94.8869,94.5739,94.6752,12401.0
2015-12-01 09:40:00,102.84,103.38,102.84,103.2,16692.0,94.6936,95.1908,94.6936,95.0251,16692.0
2015-12-01 09:45:00,103.15,103.2,102.92,103.06,10033.0,94.979,95.0251,94.7672,94.8961,10033.0
2015-12-01 09:50:00,103.06,103.22,102.73,102.96,13983.0,94.8961,95.0435,94.5923,94.8041,13983.0
2015-12-01 09:55:00,103.07,103.07,102.62,102.62,7703.0,94.9054,94.9054,94.491,94.491,7703.0
2015-12-01 10:00:00,102.6,102.78,102.39,102.47,7096.0,94.4726,94.6383,94.2792,94.3529,7096.0
2015-12-01 10:05:00,102.57,102.57,102.13,102.23,15110.0,94.445,94.445,94.0398,94.1319,15110.0
2015-12-01 10:10:00,102.25,102.44,102.09,102.13,7649.0,94.1503,94.3253,94.003,94.0398,7649.0
2015-12-01 10:15:00,102.13,102.15,101.77,101.9,9548.0,94.0398,94.0582,93.7083,93.828,9548.0
2015-12-01 10:20:00,101.98,102.08,101.79,101.9,19166.0,93.9017,93.9938,93.7267,93.828,19166.0
2015-12-01 10:25:00,101.87,102.59,101.85,102.58,19107.0,93.8004,94.4634,93.782,94.4542,19107.0
2015-12-01 10:30:00,102.57,102.57,102.13,102.14,7720.0,94.445,94.445,94.0398,94.049,7720.0
2015-12-01 10:35:00,102.22,102.37,102.22,102.25,3050.0,94.1227,94.2608,94.1227,94.1503,3050.0
2015-12-01 10:40:00,102.25,102.48,102.21,102.48,6323.0,94.1503,94.3621,94.1135,94.3621,6323.0
2015-12-01 10:45:00,102.48,102.54,102.35,102.48,7033.0,94.3621,94.4173,94.2424,94.3621,7033.0
2015-12-01 10:50:00,102.47,102.47,102.34,102.34,3327.0,94.3529,94.3529,94.2332,94.2332,3327.0
2015-12-01 10:55:00,102.33,102.34,102.18,102.34,5773.0,94.224,94.2332,94.0859,94.2332,5773.0
2015-12-01 11:00:00,102.34,102.43,102.23,102.4,4643.0,94.2332,94.316,94.1319,94.2884,4643.0
2015-12-01 11:05:00,102.33,102.44,102.32,102.37,4139.0,94.224,94.3253,94.2148,94.2608,4139.0
2015-12-01 11:10:00,102.37,102.38,102.16,102.17,5888.0,94.2608,94.27,94.0674,94.0766,5888.0
2015-12-01 11:15:00,102.17,102.28,102.12,102.28,2700.0,94.0766,94.1779,94.0306,94.1779,2700.0
2015-12-01 11:20:00,102.23,102.41,102.15,102.23,4569.0,94.1319,94.2976,94.0582,94.1319,4569.0
2015-12-01 11:25:00,102.25,102.27,102.08,102.19,4660.0,94.1503,94.1687,93.9938,94.0951,4660.0
2015-12-01 11:30:00,102.2,102.31,102.02,102.1,3241.0,94.1043,94.2056,93.9385,94.0122,3241.0
2015-12-01 11:35:00,102.05,102.19,102.05,102.12,4349.0,93.9662,94.0951,93.9662,94.0306,4349.0
2015-12-01 11:40:00,102.09,102.3,102.09,102.3,2930.0,94.003,94.1963,94.003,94.1963,2930.0
2015-12-01 11:45:00,102.31,102.38,102.21,102.33,4400.0,94.2056,94.27,94.1135,94.224,4400.0
2015-12-01 11:50:00,102.35,102.4,102.31,102.31,4000.0,94.2424,94.2884,94.2056,94.2056,4000.0
2015-12-01 11:55:00,102.31,102.37,102.24,102.27,7840.0,94.2056,94.2608,94.1411,94.1687,7840.0
2015-12-01 12:00:00,102.26,102.33,102.11,102.17,16585.0,94.1595,94.224,94.0214,94.0766,16585.0
2015-12-01 12:05:00,102.16,102.27,102.07,102.27,6915.0,94.0674,94.1687,93.9846,94.1687,6915.0
2015-12-01 12:10:00,102.33,102.38,102.2,102.26,5517.0,94.224,94.27,94.1043,94.1595,5517.0
2015-12-01 12:15:00,102.21,102.31,102.16,102.31,6373.0,94.1135,94.2056,94.0674,94.2056,6373.0
2015-12-01 12:20:00,102.33,102.49,102.25,102.49,8619.0,94.224,94.3713,94.1503,94.3713,8619.0
2015-12-01 12:25:00,102.49,102.5,102.27,102.33,4190.0,94.3713,94.3805,94.1687,94.224,4190.0
2015-12-01 12:30:00,102.34,102.4,102.32,102.33,4821.0,94.2332,94.2884,94.2148,94.224,4821.0
2015-12-01 12:35:00,102.38,102.49,102.36,102.44,7894.0,94.27,94.3713,94.2516,94.3253,7894.0
2015-12-01 12:40:00,102.5,102.58,102.44,102.5,12402.0,94.3805,94.4542,94.3253,94.3805,12402.0
2015-12-01 12:45:00,102.55,102.63,102.5,102.59,10331.0,94.4265,94.5002,94.3805,94.4634,10331.0
2015-12-01 12:50:00,102.63,102.75,102.51,102.57,20193.0,94.5002,94.6107,94.3897,94.445,20193.0
2015-12-01 12:55:00,102.56,102.58,102.38,102.43,23806.0,94.4358,94.4542,94.27,94.316,23806.0
2015-12-01 13:00:00,102.43,102.47,102.25,102.44,12968.0,94.316,94.3529,94.1503,94.3253,12968.0
2015-12-01 13:05:00,102.46,102.64,102.37,102.45,8888.0,94.3437,94.5094,94.2608,94.3345,8888.0
2015-12-01 13:10:00,102.48,102.63,102.45,102.62,12847.0,94.3621,94.5002,94.3345,94.491,12847.0
2015-12-01 13:15:00,102.58,102.65,102.53,102.57,6725.0,94.4542,94.5186,94.4081,94.445,6725.0
2015-12-01 13:20:00,102.53,102.69,102.5,102.69,6199.0,94.4081,94.5555,94.3805,94.5555,6199.0
2015-12-01 13:25:00,102.68,102.71,102.56,102.56,10636.0,94.5462,94.5739,94.4358,94.4358,10636.0
2015-12-01 13:30:00,102.56,102.63,102.52,102.62,8068.0,94.4358,94.5002,94.3989,94.491,8068.0
2015-12-01 13:35:00,102.64,102.75,102.61,102.72,8548.0,94.5094,94.6107,94.4818,94.5831,8548.0
2015-12-01 13:40:00,102.67,102.87,102.62,102.86,6519.0,94.537,94.7212,94.491,94.712,6519.0
2015-12-01 13:45:00,102.78,102.84,102.67,102.75,18843.0,94.6383,94.6936,94.537,94.6107,18843.0
2015-12-01 13:50:00,102.7,102.79,102.7,102.72,7934.0,94.5647,94.6475,94.5647,94.5831,7934.0
2015-12-01 13:55:00,102.79,102.84,102.74,102.75,4825.0,94.6475,94.6936,94.6015,94.6107,4825.0
2015-12-01 14:00:00,102.83,102.85,102.72,102.79,15330.0,94.6844,94.7028,94.5831,94.6475,15330.0
2015-12-01 14:05:00,102.78,102.88,102.74,102.76,11332.0,94.6383,94.7304,94.6015,94.6199,11332.0
2015-12-01 14:10:00,102.84,102.98,102.73,102.73,11937.0,94.6936,94.8225,94.5923,94.5923,11937.0
2015-12-01 14:15:00,102.79,102.89,102.78,102.83,14085.0,94.6475,94.7396,94.6383,94.6844,14085.0
2015-12-01 14:20:00,102.83,103.17,102.72,103.17,25481.0,94.6844,94.9974,94.5831,94.9974,25481.0
2015-12-01 14:25:00,103.14,103.25,103.09,103.15,30373.0,94.9698,95.0711,94.9238,94.979,30373.0
2015-12-01 14:30:00,103.14,103.14,102.91,102.93,7582.0,94.9698,94.9698,94.758,94.7764,7582.0
2015-12-01 14:35:00,102.95,103.13,102.89,103.13,9540.0,94.7949,94.9606,94.7396,94.9606,9540.0
2015-12-01 14:40:00,103.16,103.46,103.13,103.36,23119.0,94.9882,95.2645,94.9606,95.1724,23119.0
2015-12-01 14:45:00,103.36,103.59,103.35,103.37,77533.0,95.1724,95.3842,95.1632,95.1816,77533.0
2015-12-01 14:50:00,103.35,103.4,103.18,103.33,17741.0,95.1632,95.2092,95.0066,95.1448,17741.0
2015-12-01 14:55:00,103.37,103.53,103.33,103.53,21162.0,95.1816,95.3289,95.1448,95.3289,21162.0
2015-12-01 15:00:00,103.52,103.62,103.41,103.43,17939.0,95.3197,95.4118,95.2184,95.2368,17939.0
2015-12-01 15:05:00,103.41,103.41,103.16,103.16,14968.0,95.2184,95.2184,94.9882,94.9882,14968.0
2015-12-01 15:10:00,103.17,103.2,103.07,103.13,15061.0,94.9974,95.0251,94.9054,94.9606,15061.0
2015-12-01 15:15:00,103.13,103.38,103.13,103.38,18885.0,94.9606,95.1908,94.9606,95.1908,18885.0
2015-12-01 15:20:00,103.43,103.66,103.42,103.44,21370.0,95.2368,95.4486,95.2276,95.246,21370.0
2015-12-01 15:25:00,103.44,103.59,103.39,103.54,16047.0,95.246,95.3842,95.2,95.3381,16047.0
2015-12-01 15:30:00,103.52,103.64,103.49,103.64,24535.0,95.3197,95.4302,95.2921,95.4302,24535.0
2015-12-01 15:35:00,103.64,103.65,103.5,103.56,17392.0,95.4302,95.4394,95.3013,95.3565,17392.0
2015-12-01 15:40:00,103.57,103.78,103.57,103.66,50259.0,95.3657,95.5591,95.3657,95.4486,50259.0
2015-12-01 15:45:00,103.69,103.74,103.62,103.68,29322.0,95.4762,95.5223,95.4118,95.467,29322.0
2015-12-01 15:50:00,103.65,103.69,103.62,103.66,25507.0,95.4394,95.4762,95.4118,95.4486,25507.0
2015-12-01 15:55:00,103.65,103.82,103.65,103.73,101733.0,95.4394,95.5959,95.4394,95.5131,101733.0
2015-12-02 09:30:00,103.81,104.17,103.66,103.66,57505.0,95.5867,95.9182,95.4486,95.4486,57505.0
2015-12-02 09:35:00,103.82,104.75,103.82,104.5,15205.0,95.5959,96.4523,95.5959,96.2221,15205.0
2015-12-02 09:40:00,104.47,104.5,104.24,104.24,11600.0,96.1945,96.2221,95.9827,95.9827,11600.0
2015-12-02 09:45:00,104.11,104.38,104.05,104.17,3549.0,95.863,96.1116,95.8077,95.9182,3549.0
2015-12-02 09:50:00,104.07,104.3,103.92,103.92,8749.0,95.8261,96.0379,95.688,95.688,8749.0
2015-12-02 09:55:00,103.93,104.1,103.82,104.0,8619.0,95.6972,95.8538,95.5959,95.7617,8619.0
2015-12-02 10:00:00,104.12,104.16,103.52,103.6,13194.0,95.8722,95.909,95.3197,95.3934,13194.0
2015-12-02 10:05:00,103.61,103.61,103.39,103.39,4310.0,95.4026,95.4026,95.2,95.2,4310.0
2015-12-02 10:10:00,103.32,103.32,103.02,103.02,7949.0,95.1355,95.1355,94.8593,94.8593,7949.0
2015-12-02 10:15:00,103.02,103.38,102.94,103.07,21837.0,94.8593,95.1908,94.7856,94.9054,21837.0
2015-12-02 10:20:00,103.08,103.24,102.99,103.03,4400.0,94.9146,95.0619,94.8317,94.8685,4400.0
2015-12-02 10:25:00,103.02,103.23,102.98,103.23,6615.0,94.8593,95.0527,94.8225,95.0527,6615.0
2015-12-02 10:30:00,103.16,103.36,103.13,103.34,3602.0,94.9882,95.1724,94.9606,95.154,3602.0
2015-12-02 10:35:00,103.31,103.72,103.31,103.63,8610.0,95.1263,95.5039,95.1263,95.421,8610.0
2015-12-02 10:40:00,103.71,103.93,103.63,103.93,21746.0,95.4947,95.6972,95.421,95.6972,21746.0
2015-12-02 10:45:00,103.79,104.03,103.78,103.92,3969.0,95.5683,95.7893,95.5591,95.688,3969.0
2015-12-02 10:50:00,103.91,103.94,103.73,103.73,3410.0,95.6788,95.7064,95.5131,95.5131,3410.0
2015-12-02 10:55:00,103.66,103.67,103.58,103.64,4583.0,95.4486,95.4578,95.375,95.4302,4583.0
2015-12-02 11:00:00,103.67,103.72,103.42,103.59,10997.0,95.4578,95.5039,95.2276,95.3842,10997.0
2015-12-02 11:05:00,103.58,103.88,103.58,103.87,6911.0,95.375,95.6512,95.375,95.642,6911.0
2015-12-02 11:10:00,103.87,104.0,103.85,103.95,25277.0,95.642,95.7617,95.6236,95.7156,25277.0
2015-12-02 11:15:00,103.98,104.22,103.87,104.22,8149.0,95.7433,95.9643,95.642,95.9643,8149.0
2015-12-02 11:20:00,104.18,104.34,104.1,104.2,32516.0,95.9274,96.0747,95.8538,95.9458,32516.0
2015-12-02 11:25:00,104.21,104.21,103.95,103.95,3546.0,95.955,95.955,95.7156,95.7156,3546.0
2015-12-02 11:30:00,103.97,104.04,103.82,103.83,5030.0,95.7341,95.7985,95.5959,95.6051,5030.0
2015-12-02 11:35:00,103.93,104.11,103.93,104.06,1675.0,95.6972,95.863,95.6972,95.8169,1675.0
2015-12-02 11:40:00,103.94,103.94,103.79,103.79,1700.0,95.7064,95.7064,95.5683,95.5683,1700.0
2015-12-02 11:45:00,103.86,104.0,103.86,104.0,1800.0,95.6328,95.7617,95.6328,95.7617,1800.0
2015-12-02 11:50:00,104.05,104.17,103.99,104.02,5430.0,95.8077,95.9182,95.7525,95.7801,5430.0
2015-12-02 11:55:00,104.05,104.05,103.82,104.0,19004.0,95.8077,95.8077,95.5959,95.7617,19004.0
2015-12-02 12:00:00,103.99,104.08,103.81,103.83,8400.0,95.7525,95.8353,95.5867,95.6051,8400.0
2015-12-02 12:05:00,103.8,103.86,103.71,103.8,5208.0,95.5775,95.6328,95.4947,95.5775,5208.0
2015-12-02 12:10:00,103.83,103.89,103.81,103.82,2352.0,95.6051,95.6604,95.5867,95.5959,2352.0
2015-12-02 12:15:00,103.82,104.0,103.82,103.97,4546.0,95.5959,95.7617,95.5959,95.7341,4546.0
2015-12-02 12:20:00,103.92,103.97,103.85,103.92,2100.0,95.688,95.7341,95.6236,95.688,2100.0
2015-12-02 12:25:00,103.86,103.98,103.74,103.97,9237.0,95.6328,95.7433,95.5223,95.7341,9237.0
2015-12-02 12:30:00,103.97,104.04,103.94,103.98,3236.0,95.7341,95.7985,95.7064,95.7433,3236.0
2015-12-02 12:35:00,104.02,104.07,103.99,104.04,2900.0,95.7801,95.8261,95.7525,95.7985,2900.0
2015-12-02 12:40:00,104.11,104.11,103.99,104.03,3290.0,95.863,95.863,95.7525,95.7893,3290.0
2015-12-02 12:45:00,104.1,104.1,103.89,103.89,2875.0,95.8538,95.8538,95.6604,95.6604,2875.0
2015-12-02 12:50:00,103.91,103.91,103.73,103.76,4118.0,95.6788,95.6788,95.5131,95.5407,4118.0
2015-12-02 12:55:00,103.75,103.78,103.62,103.62,3261.0,95.5315,95.5591,95.4118,95.4118,3261.0
2015-12-02 13:00:00,103.66,103.72,103.56,103.56,1229.0,95.4486,95.5039,95.3565,95.3565,1229.0
2015-12-02 13:05:00,103.57,103.74,103.54,103.72,9300.0,95.3657,95.5223,95.3381,95.5039,9300.0
2015-12-02 13:10:00,103.72,103.76,103.67,103.68,2000.0,95.5039,95.5407,95.4578,95.467,2000.0
2015-12-02 13:15:00,103.68,103.76,103.53,103.59,12480.0,95.467,95.5407,95.3289,95.3842,12480.0
2015-12-02 13:20:00,103.61,103.66,103.55,103.55,4152.0,95.4026,95.4486,95.3473,95.3473,4152.0
2015-12-02 13:25:00,103.55,103.57,103.48,103.51,7518.0,95.3473,95.3657,95.2829,95.3105,7518.0
2015-12-02 13:30:00,103.56,103.71,103.56,103.71,5300.0,95.3565,95.4947,95.3565,95.4947,5300.0
2015-12-02 13:35:00,103.71,103.8,103.66,103.66,8540.0,95.4947,95.5775,95.4486,95.4486,8540.0
2015-12-02 13:40:00,103.72,103.96,103.66,103.81,25433.0,95.5039,95.7249,95.4486,95.5867,25433.0
2015-12-02 13:45:00,103.8,103.8,103.6,103.7,6148.0,95.5775,95.5775,95.3934,95.4854,6148.0
2015-12-02 13:50:00,103.63,103.63,103.4,103.42,5985.0,95.421,95.421,95.2092,95.2276,5985.0
2015-12-02 13:55:00,103.38,103.52,103.38,103.48,6391.0,95.1908,95.3197,95.1908,95.2829,6391.0
2015-12-02 14:00:00,103.5,103.5,103.26,103.33,12639.0,95.3013,95.3013,95.0803,95.1448,12639.0
2015-12-02 14:05:00,103.27,103.33,103.11,103.15,6813.0,95.0895,95.1448,94.9422,94.979,6813.0
2015-12-02 14:10:00,103.14,103.35,103.06,103.35,19907.0,94.9698,95.1632,94.8961,95.1632,19907.0
2015-12-02 14:15:00,103.37,103.41,103.08,103.08,11230.0,95.1816,95.2184,94.9146,94.9146,11230.0
2015-12-02 14:20:00,103.14,103.27,103.08,103.24,9334.0,94.9698,95.0895,94.9146,95.0619,9334.0
2015-12-02 14:25:00,103.23,103.24,102.98,103.19,10950.0,95.0527,95.0619,94.8225,95.0158,10950.0
2015-12-02 14:30:00,103.14,103.2,103.05,103.2,9623.0,94.9698,95.0251,94.8869,95.0251,9623.0
2015-12-02 14:35:00,103.15,103.28,103.15,103.17,7861.0,94.979,95.0987,94.979,94.9974,7861.0
2015-12-02 14:40:00,103.08,103.19,103.02,103.02,9499.0,94.9146,95.0158,94.8593,94.8593,9499.0
2015-12-02 14:45:00,103.0,103.0,102.71,102.83,8919.0,94.8409,94.8409,94.5739,94.6844,8919.0
2015-12-02 14:50:00,102.9,103.0,102.8,102.92,14532.0,94.7488,94.8409,94.6567,94.7672,14532.0
2015-12-02 14:55:00,102.92,102.94,102.72,102.83,17506.0,94.7672,94.7856,94.5831,94.6844,17506.0
2015-12-02 15:00:00,102.85,102.87,102.77,102.77,29701.0,94.7028,94.7212,94.6291,94.6291,29701.0
2015-12-02 15:05:00,102.75,102.82,102.67,102.67,11300.0,94.6107,94.6752,94.537,94.537,11300.0
2015-12-02 15:10:00,102.67,102.82,102.63,102.8,7933.0,94.537,94.6752,94.5002,94.6567,7933.0
2015-12-02 15:15:00,102.82,102.88,102.75,102.84,17250.0,94.6752,94.7304,94.6107,94.6936,17250.0
2015-12-02 15:20:00,102.85,102.99,102.77,102.98,28081.0,94.7028,94.8317,94.6291,94.8225,28081.0
2015-12-02 15:25:00,102.99,103.18,102.98,103.1,12594.0,94.8317,95.0066,94.8225,94.933,12594.0
2015-12-02 15:30:00,103.11,103.11,103.0,103.08,14905.0,94.9422,94.9422,94.8409,94.9146,14905.0
2015-12-02 15:35:00,103.03,103.05,102.88,102.91,16576.0,94.8685,94.8869,94.7304,94.758,16576.0
2015-12-02 15:40:00,102.91,102.93,102.84,102.84,21600.0,94.758,94.7764,94.6936,94.6936,21600.0
2015-12-02 15:45:00,102.89,102.94,102.76,102.8,30142.0,94.7396,94.7856,94.6199,94.6567,30142.0
2015-12-02 15:50:00,102.8,102.94,102.78,102.94,38524.0,94.6567,94.7856,94.6383,94.7856,38524.0
2015-12-02 15:55:00,102.94,103.08,102.86,103.06,55074.0,94.7856,94.9146,94.712,94.8961,55074.0
2015-12-03 09:30:00,103.07,103.07,102.23,102.25,24276.0,94.9054,94.9054,94.1319,94.1503,24276.0
2015-12-03 09:35:00,102.28,103.14,102.25,102.52,14482.0,94.1779,94.9698,94.1503,94.3989,14482.0
2015-12-03 09:40:00,102.65,102.95,102.33,102.41,11361.0,94.5186,94.7949,94.224,94.2976,11361.0
2015-12-03 09:45:00,102.49,102.49,101.59,101.59,15341.0,94.3713,94.3713,93.5426,93.5426,15341.0
2015-12-03 09:50:00,101.57,102.2,101.49,102.0,11103.0,93.5242,94.1043,93.4505,93.9201,11103.0
2015-12-03 09:55:00,102.11,102.17,101.6,101.6,6091.0,94.0214,94.0766,93.5518,93.5518,6091.0
2015-12-03 10:00:00,101.6,101.68,101.2,101.2,7287.0,93.5518,93.6255,93.1835,93.1835,7287.0
2015-12-03 10:05:00,101.17,101.18,100.59,100.61,21695.0,93.1559,93.1651,92.6218,92.6402,21695.0
2015-12-03 10:10:00,100.68,100.97,100.44,100.96,18960.0,92.7047,92.9717,92.4837,92.9625,18960.0
2015-12-03 10:15:00,100.95,101.19,100.93,101.06,7745.0,92.9533,93.1743,92.9349,93.0546,7745.0
2015-12-03 10:20:00,100.68,100.77,100.52,100.55,9195.0,92.7047,92.7875,92.5573,92.585,9195.0
2015-12-03 10:25:00,100.53,100.66,100.26,100.42,19231.0,92.5666,92.6863,92.3179,92.4653,19231.0
2015-12-03 10:30:00,100.5,100.84,100.34,100.35,50364.0,92.5389,92.852,92.3916,92.4008,50364.0
2015-12-03 10:35:00,100.51,100.54,100.03,100.37,20087.0,92.5481,92.5758,92.1062,92.4192,20087.0
2015-12-03 10:40:00,100.35,100.7,100.23,100.7,13485.0,92.4008,92.7231,92.2903,92.7231,13485.0
2015-12-03 10:45:00,100.66,101.23,100.63,101.23,6846.0,92.6863,93.2111,92.6586,93.2111,6846.0
2015-12-03 10:50:00,101.24,101.24,100.9,100.9,13677.0,93.2203,93.2203,92.9072,92.9072,13677.0
2015-12-03 10:55:00,100.92,100.92,100.52,100.52,14154.0,92.9257,92.9257,92.5573,92.5573,14154.0
2015-12-03 11:00:00,100.48,100.65,100.33,100.58,6913.0,92.5205,92.6771,92.3824,92.6126,6913.0
2015-12-03 11:05:00,100.58,100.83,100.44,100.83,11233.0,92.6126,92.8428,92.4837,92.8428,11233.0
2015-12-03 11:10:00,100.91,100.93,100.67,100.68,12356.0,92.9165,92.9349,92.6955,92.7047,12356.0
2015-12-03 11:15:00,100.67,100.67,100.47,100.51,9141.0,92.6955,92.6955,92.5113,92.5481,9141.0
2015-12-03 11:20:00,100.59,100.59,100.27,100.27,8048.0,92.6218,92.6218,92.3272,92.3272,8048.0
2015-12-03 11:25:00,100.26,100.45,100.25,100.36,7473.0,92.3179,92.4929,92.3087,92.41,7473.0
2015-12-03 11:30:00,100.34,100.39,100.24,100.32,11447.0,92.3916,92.4376,92.2995,92.3732,11447.0
2015-12-03 11:35:00,100.37,100.53,100.37,100.52,6508.0,92.4192,92.5666,92.4192,92.5573,6508.0
2015-12-03 11:40:00,100.49,100.54,100.44,100.53,4546.0,92.5297,92.5758,92.4837,92.5666,4546.0
2015-12-03 11:45:00,100.48,100.59,100.44,100.59,4455.0,92.5205,92.6218,92.4837,92.6218,4455.0
2015-12-03 11:50:00,100.53,100.6,100.46,100.51,5968.0,92.5666,92.631,92.5021,92.5481,5968.0
2015-12-03 11:55:00,100.51,100.51,100.39,100.51,7096.0,92.5481,92.5481,92.4376,92.5481,7096.0
2015-12-03 12:00:00,100.51,100.52,100.33,100.33,8112.0,92.5481,92.5573,92.3824,92.3824,8112.0
2015-12-03 12:05:00,100.31,100.31,100.12,100.12,3984.0,92.364,92.364,92.189,92.189,3984.0
2015-12-03 12:10:00,100.12,100.12,99.95,99.96,9198.0,92.189,92.189,92.0325,92.0417,9198.0
2015-12-03 12:15:00,99.98,100.04,99.96,100.03,6600.0,92.0601,92.1154,92.0417,92.1062,6600.0
2015-12-03 12:20:00,99.99,100.03,99.96,99.98,21925.0,92.0693,92.1062,92.0417,92.0601,21925.0
2015-12-03 12:25:00,99.99,100.0,99.82,99.92,6916.0,92.0693,92.0785,91.9128,92.0049,6916.0
2015-12-03 12:30:00,99.89,99.93,99.57,99.76,22815.0,91.9773,92.0141,91.6826,91.8576,22815.0
2015-12-03 12:35:00,99.76,99.89,99.72,99.84,7881.0,91.8576,91.9773,91.8207,91.9312,7881.0
2015-12-03 12:40:00,99.77,100.03,99.77,100.03,4837.0,91.8668,92.1062,91.8668,92.1062,4837.0
2015-12-03 12:45:00,100.05,100.12,99.99,100.12,4664.0,92.1246,92.189,92.0693,92.189,4664.0
2015-12-03 12:50:00,100.09,100.3,100.09,100.3,6009.0,92.1614,92.3548,92.1614,92.3548,6009.0
2015-12-03 12:55:00,100.28,100.31,100.11,100.14,8298.0,92.3364,92.364,92.1798,92.2075,8298.0
2015-12-03 13:00:00,100.11,100.16,100.03,100.08,4548.0,92.1798,92.2259,92.1062,92.1522,4548.0
2015-12-03 13:05:00,100.13,100.17,100.06,100.11,2158.0,92.1982,92.2351,92.1338,92.1798,2158.0
2015-12-03 13:10:00,100.12,100.17,100.07,100.07,5209.0,92.189,92.2351,92.143,92.143,5209.0
2015-12-03 13:15:00,100.11,100.18,100.08,100.14,5834.0,92.1798,92.2443,92.1522,92.2075,5834.0
2015-12-03 13:20:00,100.15,100.29,100.12,100.29,10371.0,92.2167,92.3456,92.189,92.3456,10371.0
2015-12-03 13:25:00,100.37,100.5,100.37,100.5,18836.0,92.4192,92.5389,92.4192,92.5389,18836.0
2015-12-03 13:30:00,100.49,100.51,100.33,100.34,12050.0,92.5297,92.5481,92.3824,92.3916,12050.0
2015-12-03 13:35:00,100.3,100.36,100.1,100.12,6306.0,92.3548,92.41,92.1706,92.189,6306.0
2015-12-03 13:40:00,100.08,100.08,99.96,100.01,5320.0,92.1522,92.1522,92.0417,92.0877,5320.0
2015-12-03 13:45:00,99.91,99.94,99.56,99.58,9789.0,91.9957,92.0233,91.6734,91.6918,9789.0
2015-12-03 13:50:00,99.59,99.59,99.49,99.56,9534.0,91.701,91.701,91.6089,91.6734,9534.0
2015-12-03 13:55:00,99.52,99.55,99.45,99.47,2392.0,91.6366,91.6642,91.5721,91.5905,2392.0
2015-12-03 14:00:00,99.41,99.46,99.2,99.25,9855.0,91.5353,91.5813,91.3419,91.388,9855.0
2015-12-03 14:05:00,99.23,99.23,99.02,99.1,12244.0,91.3695,91.3695,91.1762,91.2498,12244.0
2015-12-03 14:10:00,99.14,99.48,99.13,99.4,7423.0,91.2867,91.5997,91.2775,91.5261,7423.0
2015-12-03 14:15:00,99.28,99.35,99.14,99.15,18208.0,91.4156,91.48,91.2867,91.2959,18208.0
2015-12-03 14:20:00,99.19,99.19,98.9,98.91,11486.0,91.3327,91.3327,91.0657,91.0749,11486.0
2015-12-03 14:25:00,98.91,98.95,98.5,98.5,28774.0,91.0749,91.1117,90.6974,90.6974,28774.0
2015-12-03 14:30:00,98.5,98.58,98.2,98.28,19875.0,90.6974,90.771,90.4211,90.4948,19875.0
2015-12-03 14:35:00,98.19,98.29,98.07,98.11,13069.0,90.4119,90.504,90.3014,90.3383,13069.0
2015-12-03 14:40:00,98.08,98.15,97.92,98.02,27580.0,90.3106,90.3751,90.1633,90.2554,27580.0
2015-12-03 14:45:00,98.05,98.06,97.86,98.05,19889.0,90.283,90.2922,90.1081,90.283,19889.0
2015-12-03 14:50:00,98.06,98.33,98.04,98.28,9262.0,90.2922,90.5408,90.2738,90.4948,9262.0
2015-12-03 14:55:00,98.34,98.8,98.34,98.78,11088.0,90.55,90.9736,90.55,90.9552,11088.0
2015-12-03 15:00:00,98.86,99.13,98.86,99.12,14447.0,91.0288,91.2775,91.0288,91.2682,14447.0
2015-12-03 15:05:00,99.08,99.09,98.94,98.98,10122.0,91.2314,91.2406,91.1025,91.1393,10122.0
2015-12-03 15:10:00,98.95,98.95,98.83,98.86,8328.0,91.1117,91.1117,91.0012,91.0288,8328.0
2015-12-03 15:15:00,98.83,98.83,98.69,98.71,6973.0,91.0012,91.0012,90.8723,90.8907,6973.0
2015-12-03 15:20:00,98.69,98.88,98.6,98.88,11579.0,90.8723,91.0473,90.7894,91.0473,11579.0
2015-12-03 15:25:00,98.92,98.92,98.64,98.66,15444.0,91.0841,91.0841,90.8263,90.8447,15444.0
2015-12-03 15:30:00,98.68,98.69,98.38,98.55,16573.0,90.8631,90.8723,90.5869,90.7434,16573.0
2015-12-03 15:35:00,98.48,99.03,98.48,98.92,18401.0,90.6789,91.1854,90.6789,91.0841,18401.0
2015-12-03 15:40:00,98.92,98.92,98.58,98.68,36570.0,91.0841,91.0841,90.771,90.8631,36570.0
2015-12-03 15:45:00,98.67,98.67,98.35,98.4,48276.0,90.8539,90.8539,90.5592,90.6053,48276.0
2015-12-03 15:50:00,98.35,98.58,98.32,98.46,64905.0,90.5592,90.771,90.5316,90.6605,64905.0
2015-12-03 15:55:00,98.47,98.75,98.4,98.65,108222.0,90.6697,90.9276,90.6053,90.8355,108222.0
2015-12-04 09:30:00,99.14,99.43,98.52,99.03,19701.0,91.2867,91.5537,90.7158,91.1854,19701.0
2015-12-04 09:35:00,98.99,99.26,98.23,98.73,19472.0,91.1485,91.3972,90.4487,90.9091,19472.0
2015-12-04 09:40:00,98.91,99.06,98.61,98.86,36152.0,91.0749,91.213,90.7986,91.0288,36152.0
2015-12-04 09:45:00,98.93,99.91,98.85,99.76,46785.0,91.0933,91.9957,91.0196,91.8576,46785.0
2015-12-04 09:50:00,99.61,100.43,99.61,100.38,13578.0,91.7194,92.4745,91.7194,92.4284,13578.0
2015-12-04 09:55:00,100.24,100.24,99.86,99.86,20100.0,92.2995,92.2995,91.9496,91.9496,20100.0
2015-12-04 10:00:00,99.95,100.21,99.88,100.13,17426.0,92.0325,92.2719,91.968,92.1982,17426.0
2015-12-04 10:05:00,100.17,100.17,99.93,99.99,8345.0,92.2351,92.2351,92.0141,92.0693,8345.0
2015-12-04 10:10:00,99.96,100.25,99.96,100.14,14764.0,92.0417,92.3087,92.0417,92.2075,14764.0
2015-12-04 10:15:00,100.12,100.12,99.77,100.05,13993.0,92.189,92.189,91.8668,92.1246,13993.0
2015-12-04 10:20:00,100.05,100.16,99.8,99.81,5324.0,92.1246,92.2259,91.8944,91.9036,5324.0
2015-12-04 10:25:00,99.92,100.11,99.9,99.95,17145.0,92.0049,92.1798,91.9865,92.0325,17145.0
2015-12-04 10:30:00,99.95,99.99,99.82,99.94,5705.0,92.0325,92.0693,91.9128,92.0233,5705.0
2015-12-04 10:35:00,99.95,100.17,99.95,100.15,22747.0,92.0325,92.2351,92.0325,92.2167,22747.0
2015-12-04 10:40:00,100.17,100.17,99.84,100.04,4774.0,92.2351,92.2351,91.9312,92.1154,4774.0
2015-12-04 10:45:00,100.04,100.05,99.8,99.95,8400.0,92.1154,92.1246,91.8944,92.0325,8400.0
2015-12-04 10:50:00,99.88,100.03,99.81,99.95,9600.0,91.968,92.1062,91.9036,92.0325,9600.0
2015-12-04 10:55:00,100.0,100.05,99.83,99.97,7298.0,92.0785,92.1246,91.922,92.0509,7298.0
2015-12-04 11:00:00,99.98,100.02,99.87,99.92,6094.0,92.0601,92.097,91.9588,92.0049,6094.0
2015-12-04 11:05:00,99.93,100.04,99.76,99.76,6320.0,92.0141,92.1154,91.8576,91.8576,6320.0
2015-12-04 11:10:00,99.76,99.87,99.71,99.73,6153.0,91.8576,91.9588,91.8115,91.8299,6153.0
2015-12-04 11:15:00,99.81,99.91,99.81,99.89,2956.0,91.9036,91.9957,91.9036,91.9773,2956.0
2015-12-04 11:20:00,99.91,99.96,99.84,99.95,5715.0,91.9957,92.0417,91.9312,92.0325,5715.0
2015-12-04 11:25:00,99.95,99.96,99.35,99.36,10918.0,92.0325,92.0417,91.48,91.4892,10918.0
2015-12-04 11:30:00,99.34,99.42,99.13,99.17,15032.0,91.4708,91.5445,91.2775,91.3143,15032.0
2015-12-04 11:35:00,99.17,99.3,99.15,99.3,3470.0,91.3143,91.434,91.2959,91.434,3470.0
2015-12-04 11:40:00,99.24,99.24,98.93,99.03,6637.0,91.3787,91.3787,91.0933,91.1854,6637.0
2015-12-04 11:45:00,99.01,99.04,98.87,98.87,9100.0,91.167,91.1946,91.0381,91.0381,9100.0
2015-12-04 11:50:00,98.92,98.99,98.87,98.87,5130.0,91.0841,91.1485,91.0381,91.0381,5130.0
2015-12-04 11:55:00,98.85,98.97,98.82,98.9,5797.0,91.0196,91.1301,90.992,91.0657,5797.0
2015-12-04 12:00:00,98.88,98.94,98.28,98.28,18182.0,91.0473,91.1025,90.4948,90.4948,18182.0
2015-12-04 12:05:00,98.28,98.57,98.25,98.52,11500.0,90.4948,90.7618,90.4672,90.7158,11500.0
2015-12-04 12:10:00,98.52,98.8,98.47,98.72,7388.0,90.7158,90.9736,90.6697,90.8999,7388.0
2015-12-04 12:15:00,98.69,98.79,98.51,98.53,3000.0,90.8723,90.9644,90.7066,90.725,3000.0
2015-12-04 12:20:00,98.59,98.64,98.47,98.53,5380.0,90.7802,90.8263,90.6697,90.725,5380.0
2015-12-04 12:25:00,98.57,98.62,98.26,98.26,9491.0,90.7618,90.8079,90.4764,90.4764,9491.0
2015-12-04 12:30:00,98.27,98.55,98.27,98.5,10895.0,90.4856,90.7434,90.4856,90.6974,10895.0
2015-12-04 12:35:00,98.63,98.75,98.57,98.71,5383.0,90.8171,90.9276,90.7618,90.8907,5383.0
2015-12-04 12:40:00,98.71,99.12,98.71,99.11,7000.0,90.8907,91.2682,90.8907,91.259,7000.0
2015-12-04 12:45:00,99.07,99.14,99.07,99.08,6059.0,91.2222,91.2867,91.2222,91.2314,6059.0
2015-12-04 12:50:00,99.07,99.1,98.79,98.8,12093.0,91.2222,91.2498,90.9644,90.9736,12093.0
2015-12-04 12:55:00,98.81,99.06,98.81,99.03,10619.0,90.9828,91.213,90.9828,91.1854,10619.0
2015-12-04 13:00:00,99.06,99.25,98.98,99.21,5460.0,91.213,91.388,91.1393,91.3511,5460.0
2015-12-04 13:05:00,99.23,99.47,99.14,99.47,6419.0,91.3695,91.5905,91.2867,91.5905,6419.0
2015-12-04 13:10:00,99.4,99.48,99.31,99.4,14350.0,91.5261,91.5997,91.4432,91.5261,14350.0
2015-12-04 13:15:00,99.44,99.45,99.31,99.31,3250.0,91.5629,91.5721,91.4432,91.4432,3250.0
2015-12-04 13:20:00,99.3,99.41,99.04,99.09,29727.0,91.434,91.5353,91.1946,91.2406,29727.0
2015-12-04 13:25:00,99.07,99.09,98.94,99.09,9714.0,91.2222,91.2406,91.1025,91.2406,9714.0
2015-12-04 13:30:00,99.06,99.36,99.06,99.33,3800.0,91.213,91.4892,91.213,91.4616,3800.0
2015-12-04 13:35:00,99.32,99.38,99.29,99.38,7410.0,91.4524,91.5077,91.4248,91.5077,7410.0
2015-12-04 13:40:00,99.38,99.45,99.33,99.41,4964.0,91.5077,91.5721,91.4616,91.5353,4964.0
2015-12-04 13:45:00,99.39,99.46,99.19,99.29,5650.0,91.5169,91.5813,91.3327,91.4248,5650.0
2015-12-04 13:50:00,99.35,99.46,99.34,99.42,5526.0,91.48,91.5813,91.4708,91.5445,5526.0
2015-12-04 13:55:00,99.46,99.55,99.39,99.53,8015.0,91.5813,91.6642,91.5169,91.6458,8015.0
2015-12-04 14:00:00,99.54,99.54,99.41,99.5,8214.0,91.655,91.655,91.5353,91.6181,8214.0
2015-12-04 14:05:00,99.5,99.57,99.48,99.57,4250.0,91.6181,91.6826,91.5997,91.6826,4250.0
2015-12-04 14:10:00,99.5,99.59,99.41,99.49,7027.0,91.6181,91.701,91.5353,91.6089,7027.0
2015-12-04 14:15:00,99.46,99.46,99.25,99.27,5778.0,91.5813,91.5813,91.388,91.4064,5778.0
2015-12-04 14:20:00,99.27,99.32,99.21,99.26,4000.0,91.4064,91.4524,91.3511,91.3972,4000.0
2015-12-04 14:25:00,99.25,99.53,99.24,99.46,5542.0,91.388,91.6458,91.3787,91.5813,5542.0
2015-12-04 14:30:00,99.48,99.48,99.41,99.48,3250.0,91.5997,91.5997,91.5353,91.5997,3250.0
2015-12-04 14:35:00,99.48,99.54,99.44,99.44,12119.0,91.5997,91.655,91.5629,91.5629,12119.0
2015-12-04 14:40:00,99.51,99.51,99.37,99.51,3950.0,91.6274,91.6274,91.4984,91.6274,3950.0
2015-12-04 14:45:00,99.51,99.59,99.45,99.5,14585.0,91.6274,91.701,91.5721,91.6181,14585.0
2015-12-04 14:50:00,99.49,99.61,99.48,99.56,9822.0,91.6089,91.7194,91.5997,91.6734,9822.0
2015-12-04 14:55:00,99.57,99.64,99.54,99.58,14304.0,91.6826,91.7471,91.655,91.6918,14304.0
2015-12-04 15:00:00,99.57,99.71,99.45,99.65,17821.0,91.6826,91.8115,91.5721,91.7563,17821.0
2015-12-04 15:05:00,99.7,99.89,99.69,99.82,6618.0,91.8023,91.9773,91.7931,91.9128,6618.0
2015-12-04 15:10:00,99.8,99.84,99.62,99.67,21637.0,91.8944,91.9312,91.7286,91.7747,21637.0
2015-12-04 15:15:00,99.66,99.67,99.51,99.56,14736.0,91.7655,91.7747,91.6274,91.6734,14736.0
2015-12-04 15:20:00,99.55,99.55,99.47,99.49,10901.0,91.6642,91.6642,91.5905,91.6089,10901.0
2015-12-04 15:25:00,99.49,99.67,99.46,99.65,12932.0,91.6089,91.7747,91.5813,91.7563,12932.0
2015-12-04 15:30:00,99.63,99.64,99.3,99.39,25771.0,91.7378,91.7471,91.434,91.5169,25771.0
2015-12-04 15:35:00,99.4,99.41,99.28,99.4,13727.0,91.5261,91.5353,91.4156,91.5261,13727.0
2015-12-04 15:40:00,99.4,99.72,99.4,99.67,17483.0,91.5261,91.8207,91.5261,91.7747,17483.0
2015-12-04 15:45:00,99.7,99.73,99.61,99.63,25886.0,91.8023,91.8299,91.7194,91.7378,25886.0
2015-12-04 15:50:00,99.63,99.64,99.42,99.45,42932.0,91.7378,91.7471,91.5445,91.5721,42932.0
2015-12-04 15:55:00,99.47,99.57,99.45,99.49,48547.0,91.5905,91.6826,91.5721,91.6089,48547.0
2015-12-07 09:30:00,99.55,99.55,98.65,99.21,17587.0,91.6642,91.6642,90.8355,91.3511,17587.0
2015-12-07 09:35:00,99.21,99.44,99.19,99.31,26436.0,91.3511,91.5629,91.3327,91.4432,26436.0
2015-12-07 09:40:00,99.43,99.52,99.07,99.22,5639.0,91.5537,91.6366,91.2222,91.3603,5639.0
2015-12-07 09:45:00,99.34,99.54,99.22,99.34,14940.0,91.4708,91.655,91.3603,91.4708,14940.0
2015-12-07 09:50:00,99.29,99.34,99.07,99.26,5360.0,91.4248,91.4708,91.2222,91.3972,5360.0
2015-12-07 09:55:00,99.25,99.25,99.05,99.09,5910.0,91.388,91.388,91.2038,91.2406,5910.0
2015-12-07 10:00:00,99.04,99.15,98.98,99.07,12134.0,91.1946,91.2959,91.1393,91.2222,12134.0
2015-12-07 10:05:00,99.07,99.07,98.59,98.6,11852.0,91.2222,91.2222,90.7802,90.7894,11852.0
2015-12-07 10:10:00,98.65,98.67,98.47,98.47,12705.0,90.8355,90.8539,90.6697,90.6697,12705.0
2015-12-07 10:15:00,98.55,98.78,98.5,98.78,5415.0,90.7434,90.9552,90.6974,90.9552,5415.0
2015-12-07 10:20:00,98.71,98.71,98.46,98.53,7200.0,90.8907,90.8907,90.6605,90.725,7200.0
2015-12-07 10:25:00,98.52,98.55,98.13,98.27,4536.0,90.7158,90.7434,90.3567,90.4856,4536.0
2015-12-07 10:30:00,98.25,98.26,97.77,97.77,6465.0,90.4672,90.4764,90.0252,90.0252,6465.0
2015-12-07 10:35:00,97.71,97.79,97.31,97.58,27070.0,89.9699,90.0436,89.6016,89.8502,27070.0
2015-12-07 10:40:00,97.51,97.58,97.29,97.32,14512.0,89.7858,89.8502,89.5832,89.6108,14512.0
2015-12-07 10:45:00,97.21,97.27,97.06,97.13,10050.0,89.5095,89.5648,89.3714,89.4359,10050.0
2015-12-07 10:50:00,97.16,97.16,96.86,97.09,13421.0,89.4635,89.4635,89.1873,89.3991,13421.0
2015-12-07 10:55:00,97.02,97.19,96.98,97.15,7740.0,89.3346,89.4911,89.2978,89.4543,7740.0
2015-12-07 11:00:00,97.11,97.2,96.93,97.0,14408.0,89.4175,89.5003,89.2517,89.3162,14408.0
2015-12-07 11:05:00,96.92,97.07,96.87,97.0,5744.0,89.2425,89.3806,89.1965,89.3162,5744.0
2015-12-07 11:10:00,97.05,97.05,96.92,96.94,4463.0,89.3622,89.3622,89.2425,89.2609,4463.0
2015-12-07 11:15:00,96.94,97.01,96.83,96.83,7302.0,89.2609,89.3254,89.1597,89.1597,7302.0
2015-12-07 11:20:00,96.85,96.86,96.69,96.72,4881.0,89.1781,89.1873,89.0307,89.0584,4881.0
2015-12-07 11:25:00,96.64,96.67,96.45,96.5,8118.0,88.9847,89.0123,88.8098,88.8558,8118.0
2015-12-07 11:30:00,96.56,96.88,96.52,96.86,5600.0,88.911,89.2057,88.8742,89.1873,5600.0
2015-12-07 11:35:00,96.85,96.97,96.83,96.97,5353.0,89.1781,89.2886,89.1597,89.2886,5353.0
2015-12-07 11:40:00,96.97,97.05,96.87,96.87,14980.0,89.2886,89.3622,89.1965,89.1965,14980.0
2015-12-07 11:45:00,96.88,96.96,96.84,96.9,5242.0,89.2057,89.2794,89.1689,89.2241,5242.0
2015-12-07 11:50:00,96.95,97.23,96.92,97.11,7902.0,89.2701,89.528,89.2425,89.4175,7902.0
2015-12-07 11:55:00,97.13,97.37,97.06,97.32,9000.0,89.4359,89.6569,89.3714,89.6108,9000.0
2015-12-07 12:00:00,97.28,97.32,97.16,97.18,8554.0,89.574,89.6108,89.4635,89.4819,8554.0
2015-12-07 12:05:00,97.2,97.21,97.01,97.01,4700.0,89.5003,89.5095,89.3254,89.3254,4700.0
2015-12-07 12:10:00,97.01,97.03,96.88,96.89,9364.0,89.3254,89.3438,89.2057,89.2149,9364.0
2015-12-07 12:15:00,96.89,96.91,96.76,96.9,11463.0,89.2149,89.2333,89.0952,89.2241,11463.0
2015-12-07 12:20:00,96.91,97.0,96.83,96.97,6000.0,89.2333,89.3162,89.1597,89.2886,6000.0
2015-12-07 12:25:00,97.01,97.02,96.94,96.94,3930.0,89.3254,89.3346,89.2609,89.2609,3930.0
2015-12-07 12:30:00,96.98,97.0,96.84,96.87,5996.0,89.2978,89.3162,89.1689,89.1965,5996.0
2015-12-07 12:35:00,96.84,96.88,96.77,96.8,6059.0,89.1689,89.2057,89.1044,89.132,6059.0
2015-12-07 12:40:00,96.82,96.82,96.71,96.78,4556.0,89.1504,89.1504,89.0492,89.1136,4556.0
2015-12-07 12:45:00,96.71,96.86,96.69,96.79,5555.0,89.0492,89.1873,89.0307,89.1228,5555.0
2015-12-07 12:50:00,96.79,96.88,96.78,96.86,5145.0,89.1228,89.2057,89.1136,89.1873,5145.0
2015-12-07 12:55:00,96.86,96.94,96.79,96.92,5200.0,89.1873,89.2609,89.1228,89.2425,5200.0
2015-12-07 13:00:00,96.89,96.94,96.82,96.86,5305.0,89.2149,89.2609,89.1504,89.1873,5305.0
2015-12-07 13:05:00,96.86,97.2,96.79,97.11,11906.0,89.1873,89.5003,89.1228,89.4175,11906.0
2015-12-07 13:10:00,97.18,97.23,96.94,96.95,11335.0,89.4819,89.528,89.2609,89.2701,11335.0
2015-12-07 13:15:00,97.0,97.25,97.0,97.25,4645.0,89.3162,89.5464,89.3162,89.5464,4645.0
2015-12-07 13:20:00,97.23,97.24,96.93,97.12,10810.0,89.528,89.5372,89.2517,89.4267,10810.0
2015-12-07 13:25:00,97.13,97.3,97.13,97.28,10376.0,89.4359,89.5924,89.4359,89.574,10376.0
2015-12-07 13:30:00,97.31,97.41,97.25,97.35,13156.0,89.6016,89.6937,89.5464,89.6385,13156.0
2015-12-07 13:35:00,97.38,97.51,97.38,97.43,7033.0,89.6661,89.7858,89.6661,89.7121,7033.0
2015-12-07 13:40:00,97.47,97.47,97.27,97.29,17988.0,89.749,89.749,89.5648,89.5832,17988.0
2015-12-07 13:45:00,97.29,97.33,97.16,97.16,9019.0,89.5832,89.62,89.4635,89.4635,9019.0
2015-12-07 13:50:00,97.2,97.26,97.18,97.26,10149.0,89.5003,89.5556,89.4819,89.5556,10149.0
2015-12-07 13:55:00,97.25,97.43,97.16,97.43,6623.0,89.5464,89.7121,89.4635,89.7121,6623.0
2015-12-07 14:00:00,97.44,97.81,97.42,97.79,5614.0,89.7213,90.062,89.7029,90.0436,5614.0
2015-12-07 14:05:00,97.82,97.94,97.8,97.93,9867.0,90.0712,90.1817,90.0528,90.1725,9867.0
2015-12-07 14:10:00,97.95,98.0,97.87,97.95,16200.0,90.1909,90.237,90.1173,90.1909,16200.0
2015-12-07 14:15:00,98.0,98.03,97.93,97.97,10008.0,90.237,90.2646,90.1725,90.2093,10008.0
2015-12-07 14:20:00,97.95,98.19,97.95,98.16,17319.0,90.1909,90.4119,90.1909,90.3843,17319.0
2015-12-07 14:25:00,98.12,98.46,98.12,98.43,5843.0,90.3475,90.6605,90.3475,90.6329,5843.0
2015-12-07 14:30:00,98.48,98.59,98.17,98.18,9065.0,90.6789,90.7802,90.3935,90.4027,9065.0
2015-12-07 14:35:00,98.22,98.39,98.17,98.38,2850.0,90.4395,90.5961,90.3935,90.5869,2850.0
2015-12-07 14:40:00,98.37,98.37,98.12,98.17,4200.0,90.5777,90.5777,90.3475,90.3935,4200.0
2015-12-07 14:45:00,98.17,98.21,98.1,98.14,7532.0,90.3935,90.4303,90.329,90.3659,7532.0
2015-12-07 14:50:00,98.13,98.29,98.1,98.29,7241.0,90.3567,90.504,90.329,90.504,7241.0
2015-12-07 14:55:00,98.29,98.3,98.15,98.26,6982.0,90.504,90.5132,90.3751,90.4764,6982.0
2015-12-07 15:00:00,98.17,98.23,98.14,98.16,7947.0,90.3935,90.4487,90.3659,90.3843,7947.0
2015-12-07 15:05:00,98.14,98.23,98.1,98.16,11296.0,90.3659,90.4487,90.329,90.3843,11296.0
2015-12-07 15:10:00,98.15,98.18,98.01,98.01,15023.0,90.3751,90.4027,90.2462,90.2462,15023.0
2015-12-07 15:15:00,98.02,98.03,97.94,98.03,13579.0,90.2554,90.2646,90.1817,90.2646,13579.0
2015-12-07 15:20:00,98.03,98.16,97.98,98.14,13277.0,90.2646,90.3843,90.2186,90.3659,13277.0
2015-12-07 15:25:00,98.12,98.17,98.11,98.14,10650.0,90.3475,90.3935,90.3383,90.3659,10650.0
2015-12-07 15:30:00,98.15,98.19,97.92,97.94,17396.0,90.3751,90.4119,90.1633,90.1817,17396.0
2015-12-07 15:35:00,97.94,97.99,97.85,97.99,11123.0,90.1817,90.2278,90.0989,90.2278,11123.0
2015-12-07 15:40:00,97.96,98.17,97.95,98.16,14495.0,90.2001,90.3935,90.1909,90.3843,14495.0
2015-12-07 15:45:00,98.17,98.47,98.16,98.42,44751.0,90.3935,90.6697,90.3843,90.6237,44751.0
2015-12-07 15:50:00,98.4,98.4,98.23,98.24,52341.0,90.6053,90.6053,90.4487,90.458,52341.0
2015-12-07 15:55:00,98.26,98.26,97.83,97.91,136587.0,90.4764,90.4764,90.0804,90.1541,136587.0
2015-12-08 09:30:00,96.85,97.28,96.36,96.63,12868.0,89.1781,89.574,88.7269,88.9755,12868.0
2015-12-08 09:35:00,96.52,97.0,96.34,97.0,10758.0,88.8742,89.3162,88.7085,89.3162,10758.0
2015-12-08 09:40:00,96.86,97.69,96.86,97.3,13093.0,89.1873,89.9515,89.1873,89.5924,13093.0
2015-12-08 09:45:00,97.3,97.31,96.94,97.11,11234.0,89.5924,89.6016,89.2609,89.4175,11234.0
2015-12-08 09:50:00,97.05,97.1,96.62,97.1,5835.0,89.3622,89.4083,88.9663,89.4083,5835.0
2015-12-08 09:55:00,97.02,97.13,96.94,96.94,3197.0,89.3346,89.4359,89.2609,89.2609,3197.0
2015-12-08 10:00:00,96.85,97.3,96.85,97.25,6500.0,89.1781,89.5924,89.1781,89.5464,6500.0
2015-12-08 10:05:00,97.21,97.3,97.06,97.2,9727.0,89.5095,89.5924,89.3714,89.5003,9727.0
2015-12-08 10:10:00,97.27,97.51,97.17,97.49,8945.0,89.5648,89.7858,89.4727,89.7674,8945.0
2015-12-08 10:15:00,97.49,97.64,97.24,97.3,8750.0,89.7674,89.9055,89.5372,89.5924,8750.0
2015-12-08 10:20:00,97.25,97.61,97.19,97.5,14073.0,89.5464,89.8779,89.4911,89.7766,14073.0
2015-12-08 10:25:00,97.5,97.72,97.4,97.6,29730.0,89.7766,89.9791,89.6845,89.8687,29730.0
2015-12-08 10:30:00,97.56,97.96,97.42,97.96,25445.0,89.8318,90.2001,89.7029,90.2001,25445.0
2015-12-08 10:35:00,97.96,98.07,97.9,98.06,44182.0,90.2001,90.3014,90.1449,90.2922,44182.0
2015-12-08 10:40:00,98.05,98.25,98.0,98.12,9182.0,90.283,90.4672,90.237,90.3475,9182.0
2015-12-08 10:45:00,98.12,98.25,98.0,98.23,16741.0,90.3475,90.4672,90.237,90.4487,16741.0
2015-12-08 10:50:00,98.22,98.43,98.18,98.3,5085.0,90.4395,90.6329,90.4027,90.5132,5085.0
2015-12-08 10:55:00,98.27,98.36,98.07,98.36,5479.0,90.4856,90.5685,90.3014,90.5685,5479.0
2015-12-08 11:00:00,98.36,98.62,98.3,98.41,17462.0,90.5685,90.8079,90.5132,90.6145,17462.0
2015-12-08 11:05:00,98.42,98.66,98.42,98.43,19283.0,90.6237,90.8447,90.6237,90.6329,19283.0
2015-12-08 11:10:00,98.48,98.55,98.19,98.19,17001.0,90.6789,90.7434,90.4119,90.4119,17001.0
2015-12-08 11:15:00,98.15,98.47,98.13,98.46,6188.0,90.3751,90.6697,90.3567,90.6605,6188.0
2015-12-08 11:20:00,98.46,98.64,98.14,98.14,6733.0,90.6605,90.8263,90.3659,90.3659,6733.0
2015-12-08 11:25:00,98.22,98.23,97.85,97.85,4700.0,90.4395,90.4487,90.0989,90.0989,4700.0
2015-12-08 11:30:00,97.78,97.87,97.74,97.81,4147.0,90.0344,90.1173,89.9976,90.062,4147.0
2015-12-08 11:35:00,97.79,97.95,97.74,97.88,2700.0,90.0436,90.1909,89.9976,90.1265,2700.0
2015-12-08 11:40:00,97.89,98.1,97.89,97.94,3500.0,90.1357,90.329,90.1357,90.1817,3500.0
2015-12-08 11:45:00,97.92,97.99,97.89,97.96,900.0,90.1633,90.2278,90.1357,90.2001,900.0
2015-12-08 11:50:00,97.85,98.04,97.78,98.04,6400.0,90.0989,90.2738,90.0344,90.2738,6400.0
2015-12-08 11:55:00,98.03,98.16,97.87,98.16,3200.0,90.2646,90.3843,90.1173,90.3843,3200.0
2015-12-08 12:00:00,98.22,98.24,98.04,98.05,7262.0,90.4395,90.458,90.2738,90.283,7262.0
2015-12-08 12:05:00,97.96,98.19,97.96,98.1,600.0,90.2001,90.4119,90.2001,90.329,600.0
2015-12-08 12:10:00,98.1,98.1,97.94,97.97,4331.0,90.329,90.329,90.1817,90.2093,4331.0
2015-12-08 12:15:00,97.84,97.84,97.65,97.72,2357.0,90.0896,90.0896,89.9147,89.9791,2357.0
2015-12-08 12:20:00,97.72,97.88,97.72,97.82,1900.0,89.9791,90.1265,89.9791,90.0712,1900.0
2015-12-08 12:25:00,97.82,97.87,97.73,97.82,3894.0,90.0712,90.1173,89.9884,90.0712,3894.0
2015-12-08 12:30:00,97.73,97.8,97.63,97.72,3010.0,89.9884,90.0528,89.8963,89.9791,3010.0
2015-12-08 12:35:00,97.65,97.87,97.64,97.81,2900.0,89.9147,90.1173,89.9055,90.062,2900.0
2015-12-08 12:40:00,97.78,97.9,97.75,97.84,2100.0,90.0344,90.1449,90.0068,90.0896,2100.0
2015-12-08 12:45:00,97.74,97.78,97.63,97.78,1100.0,89.9976,90.0344,89.8963,90.0344,1100.0
2015-12-08 12:50:00,97.86,97.97,97.76,97.79,2502.0,90.1081,90.2093,90.016,90.0436,2502.0
2015-12-08 12:55:00,97.79,97.98,97.78,97.84,2451.0,90.0436,90.2186,90.0344,90.0896,2451.0
2015-12-08 13:00:00,97.97,98.02,97.87,97.97,7381.0,90.2093,90.2554,90.1173,90.2093,7381.0
2015-12-08 13:05:00,97.96,97.97,97.83,97.83,1114.0,90.2001,90.2093,90.0804,90.0804,1114.0
2015-12-08 13:10:00,97.84,97.95,97.78,97.84,3303.0,90.0896,90.1909,90.0344,90.0896,3303.0
2015-12-08 13:15:00,97.76,97.78,97.56,97.57,2600.0,90.016,90.0344,89.8318,89.841,2600.0
2015-12-08 13:20:00,97.65,97.68,97.4,97.4,2899.0,89.9147,89.9423,89.6845,89.6845,2899.0
2015-12-08 13:25:00,97.43,97.63,97.43,97.63,2697.0,89.7121,89.8963,89.7121,89.8963,2697.0
2015-12-08 13:30:00,97.73,97.85,97.67,97.75,2880.0,89.9884,90.0989,89.9331,90.0068,2880.0
2015-12-08 13:35:00,97.67,97.77,97.66,97.75,2500.0,89.9331,90.0252,89.9239,90.0068,2500.0
2015-12-08 13:40:00,97.72,97.77,97.63,97.77,1800.0,89.9791,90.0252,89.8963,90.0252,1800.0
2015-12-08 13:45:00,97.73,97.82,97.69,97.73,4400.0,89.9884,90.0712,89.9515,89.9884,4400.0
2015-12-08 13:50:00,97.72,97.88,97.65,97.85,2672.0,89.9791,90.1265,89.9147,90.0989,2672.0
2015-12-08 13:55:00,97.91,97.93,97.73,97.83,3169.0,90.1541,90.1725,89.9884,90.0804,3169.0
2015-12-08 14:00:00,97.92,98.12,97.89,98.12,8477.0,90.1633,90.3475,90.1357,90.3475,8477.0
2015-12-08 14:05:00,98.15,98.29,98.12,98.29,2291.0,90.3751,90.504,90.3475,90.504,2291.0
2015-12-08 14:10:00,98.23,98.36,98.18,98.26,8227.0,90.4487,90.5685,90.4027,90.4764,8227.0
2015-12-08 14:15:00,98.23,98.26,98.18,98.26,2300.0,90.4487,90.4764,90.4027,90.4764,2300.0
2015-12-08 14:20:00,98.21,98.23,98.12,98.15,2700.0,90.4303,90.4487,90.3475,90.3751,2700.0
2015-12-08 14:25:00,98.09,98.27,98.05,98.27,5197.0,90.3198,90.4856,90.283,90.4856,5197.0
2015-12-08 14:30:00,98.27,98.5,98.27,98.35,7700.0,90.4856,90.6974,90.4856,90.5592,7700.0
2015-12-08 14:35:00,98.2,98.23,98.13,98.15,2792.0,90.4211,90.4487,90.3567,90.3751,2792.0
2015-12-08 14:40:00,98.08,98.13,98.03,98.03,2600.0,90.3106,90.3567,90.2646,90.2646,2600.0
2015-12-08 14:45:00,98.03,98.31,98.03,98.2,4116.0,90.2646,90.5224,90.2646,90.4211,4116.0
2015-12-08 14:50:00,98.25,98.38,98.23,98.38,3600.0,90.4672,90.5869,90.4487,90.5869,3600.0
2015-12-08 14:55:00,98.3,98.31,98.08,98.12,5816.0,90.5132,90.5224,90.3106,90.3475,5816.0
2015-12-08 15:00:00,98.08,98.11,97.96,98.05,4896.0,90.3106,90.3383,90.2001,90.283,4896.0
2015-12-08 15:05:00,98.11,98.2,98.02,98.2,4775.0,90.3383,90.4211,90.2554,90.4211,4775.0
2015-12-08 15:10:00,98.25,98.29,98.03,98.08,6643.0,90.4672,90.504,90.2646,90.3106,6643.0
2015-12-08 15:15:00,98.05,98.09,98.02,98.02,3086.0,90.283,90.3198,90.2554,90.2554,3086.0
2015-12-08 15:20:00,98.06,98.25,97.99,98.16,5700.0,90.2922,90.4672,90.2278,90.3843,5700.0
2015-12-08 15:25:00,98.16,98.19,97.93,97.94,8480.0,90.3843,90.4119,90.1725,90.1817,8480.0
2015-12-08 15:30:00,97.92,98.26,97.89,98.26,7812.0,90.1633,90.4764,90.1357,90.4764,7812.0
2015-12-08 15:35:00,98.21,98.28,98.15,98.26,6331.0,90.4303,90.4948,90.3751,90.4764,6331.0
2015-12-08 15:40:00,98.28,98.28,98.08,98.23,13854.0,90.4948,90.4948,90.3106,90.4487,13854.0
2015-12-08 15:45:00,98.25,98.38,98.2,98.36,28981.0,90.4672,90.5869,90.4211,90.5685,28981.0
2015-12-08 15:50:00,98.4,98.52,98.35,98.46,49366.0,90.6053,90.7158,90.5592,90.6605,49366.0
2015-12-08 15:55:00,98.46,98.47,98.17,98.3,52845.0,90.6605,90.6697,90.3935,90.5132,52845.0
2015-12-09 09:30:00,98.02,98.47,98.02,98.18,10639.0,90.2554,90.6697,90.2554,90.4027,10639.0
2015-12-09 09:35:00,98.29,98.58,98.29,98.47,8718.0,90.504,90.771,90.504,90.6697,8718.0
2015-12-09 09:40:00,98.56,98.7,97.87,97.9,6640.0,90.7526,90.8815,90.1173,90.1449,6640.0
2015-12-09 09:45:00,97.94,98.22,97.89,98.1,11194.0,90.1817,90.4395,90.1357,90.329,11194.0
2015-12-09 09:50:00,98.1,98.2,97.91,98.11,17187.0,90.329,90.4211,90.1541,90.3383,17187.0
2015-12-09 09:55:00,98.04,98.51,98.04,98.4,7700.0,90.2738,90.7066,90.2738,90.6053,7700.0
2015-12-09 10:00:00,98.25,98.53,98.2,98.25,22713.0,90.4672,90.725,90.4211,90.4672,22713.0
2015-12-09 10:05:00,98.25,98.32,97.7,97.78,19355.0,90.4672,90.5316,89.9607,90.0344,19355.0
2015-12-09 10:10:00,97.82,98.13,97.76,97.77,20867.0,90.0712,90.3567,90.016,90.0252,20867.0
2015-12-09 10:15:00,97.9,98.0,97.55,97.72,14777.0,90.1449,90.237,89.8226,89.9791,14777.0
2015-12-09 10:20:00,97.72,97.87,97.59,97.68,7711.0,89.9791,90.1173,89.8594,89.9423,7711.0
2015-12-09 10:25:00,97.61,97.62,97.04,97.04,12329.0,89.8779,89.8871,89.353,89.353,12329.0
2015-12-09 10:30:00,97.13,97.86,97.13,97.76,14825.0,89.4359,90.1081,89.4359,90.016,14825.0
2015-12-09 10:35:00,97.77,97.87,97.7,97.7,4368.0,90.0252,90.1173,89.9607,89.9607,4368.0
2015-12-09 10:40:00,97.63,97.63,97.44,97.45,7098.0,89.8963,89.8963,89.7213,89.7305,7098.0
2015-12-09 10:45:00,97.52,97.75,97.43,97.45,5800.0,89.795,90.0068,89.7121,89.7305,5800.0
2015-12-09 10:50:00,97.45,97.67,97.42,97.53,9111.0,89.7305,89.9331,89.7029,89.8042,9111.0
2015-12-09 10:55:00,97.52,97.57,97.41,97.57,5803.0,89.795,89.841,89.6937,89.841,5803.0
2015-12-09 11:00:00,97.48,97.5,97.29,97.4,4710.0,89.7582,89.7766,89.5832,89.6845,4710.0
2015-12-09 11:05:00,97.39,97.5,97.2,97.2,7810.0,89.6753,89.7766,89.5003,89.5003,7810.0
2015-12-09 11:10:00,97.22,97.31,97.14,97.19,7983.0,89.5188,89.6016,89.4451,89.4911,7983.0
2015-12-09 11:15:00,97.16,97.17,96.62,96.62,12139.0,89.4635,89.4727,88.9663,88.9663,12139.0
2015-12-09 11:20:00,96.66,96.66,96.22,96.28,18718.0,89.0031,89.0031,88.598,88.6532,18718.0
2015-12-09 11:25:00,96.17,96.65,96.09,96.62,16493.0,88.5519,88.9939,88.4783,88.9663,16493.0
2015-12-09 11:30:00,96.69,96.87,96.36,96.41,11350.0,89.0307,89.1965,88.7269,88.7729,11350.0
2015-12-09 11:35:00,96.28,96.31,95.8,95.94,25890.0,88.6532,88.6808,88.2112,88.3402,25890.0
2015-12-09 11:40:00,95.86,96.16,95.54,95.62,11209.0,88.2665,88.5427,87.9718,88.0455,11209.0
2015-12-09 11:45:00,95.56,95.61,95.11,95.22,23630.0,87.9903,88.0363,87.5759,87.6772,23630.0
2015-12-09 11:50:00,95.28,95.69,95.19,95.69,13823.0,87.7324,88.11,87.6496,88.11,13823.0
2015-12-09 11:55:00,95.72,95.72,95.07,95.15,20650.0,88.1376,88.1376,87.5391,87.6127,20650.0
2015-12-09 12:00:00,95.2,95.55,95.12,95.33,8002.0,87.6588,87.981,87.5851,87.7785,8002.0
2015-12-09 12:05:00,95.4,96.03,95.4,96.03,8706.0,87.8429,88.423,87.8429,88.423,8706.0
2015-12-09 12:10:00,96.03,96.03,95.59,95.65,11453.0,88.423,88.423,88.0179,88.0731,11453.0
2015-12-09 12:15:00,95.66,95.76,95.4,95.44,5816.0,88.0823,88.1744,87.8429,87.8798,5816.0
2015-12-09 12:20:00,95.47,95.53,95.35,95.42,5573.0,87.9074,87.9626,87.7969,87.8613,5573.0
2015-12-09 12:25:00,95.42,95.42,94.94,95.0,8029.0,87.8613,87.8613,87.4194,87.4746,8029.0
2015-12-09 12:30:00,94.95,95.14,94.94,95.0,26786.0,87.4286,87.6035,87.4194,87.4746,26786.0
2015-12-09 12:35:00,95.02,95.06,94.91,95.01,26173.0,87.493,87.5299,87.3917,87.4838,26173.0
2015-12-09 12:40:00,95.03,95.06,94.74,94.87,10010.0,87.5022,87.5299,87.2352,87.3549,10010.0
2015-12-09 12:45:00,94.87,95.35,94.87,95.35,8050.0,87.3549,87.7969,87.3549,87.7969,8050.0
2015-12-09 12:50:00,95.36,95.41,94.82,94.92,8844.0,87.8061,87.8521,87.3089,87.401,8844.0
2015-12-09 12:55:00,94.81,94.85,94.58,94.62,10386.0,87.2997,87.3365,87.0879,87.1247,10386.0
2015-12-09 13:00:00,94.61,94.94,94.6,94.74,13627.0,87.1155,87.4194,87.1063,87.2352,13627.0
2015-12-09 13:05:00,94.79,94.81,94.31,94.52,20990.0,87.2812,87.2997,86.8393,87.0326,20990.0
2015-12-09 13:10:00,94.47,94.71,94.4,94.71,9040.0,86.9866,87.2076,86.9221,87.2076,9040.0
2015-12-09 13:15:00,94.7,95.0,94.67,94.78,8805.0,87.1984,87.4746,87.1708,87.272,8805.0
2015-12-09 13:20:00,94.65,94.83,94.63,94.69,6887.0,87.1523,87.3181,87.1339,87.1892,6887.0
2015-12-09 13:25:00,94.7,94.7,94.4,94.52,9000.0,87.1984,87.1984,86.9221,87.0326,9000.0
2015-12-09 13:30:00,94.5,94.5,94.08,94.35,10432.0,87.0142,87.0142,86.6275,86.8761,10432.0
2015-12-09 13:35:00,94.42,94.51,94.34,94.4,9400.0,86.9406,87.0234,86.8669,86.9221,9400.0
2015-12-09 13:40:00,94.4,94.47,94.25,94.37,6119.0,86.9221,86.9866,86.784,86.8945,6119.0
2015-12-09 13:45:00,94.34,94.5,94.32,94.45,5000.0,86.8669,87.0142,86.8485,86.9682,5000.0
2015-12-09 13:50:00,94.47,94.83,94.46,94.63,10758.0,86.9866,87.3181,86.9774,87.1339,10758.0
2015-12-09 13:55:00,94.65,94.72,94.43,94.44,7500.0,87.1523,87.2168,86.9498,86.959,7500.0
2015-12-09 14:00:00,94.43,94.52,94.17,94.25,10900.0,86.9498,87.0326,86.7104,86.784,10900.0
2015-12-09 14:05:00,94.24,94.33,94.03,94.23,12884.0,86.7748,86.8577,86.5815,86.7656,12884.0
2015-12-09 14:10:00,94.17,94.23,94.02,94.11,4264.0,86.7104,86.7656,86.5722,86.6551,4264.0
2015-12-09 14:15:00,94.17,94.32,94.09,94.09,7957.0,86.7104,86.8485,86.6367,86.6367,7957.0
2015-12-09 14:20:00,94.05,94.26,94.02,94.23,7311.0,86.5999,86.7932,86.5722,86.7656,7311.0
2015-12-09 14:25:00,94.22,94.3,94.15,94.28,8400.0,86.7564,86.8301,86.6919,86.8116,8400.0
2015-12-09 14:30:00,94.25,94.6,94.2,94.6,13038.0,86.784,87.1063,86.738,87.1063,13038.0
2015-12-09 14:35:00,94.59,94.71,94.51,94.66,7791.0,87.0971,87.2076,87.0234,87.1615,7791.0
2015-12-09 14:40:00,94.63,94.66,94.54,94.61,7109.0,87.1339,87.1615,87.0511,87.1155,7109.0
2015-12-09 14:45:00,94.54,94.58,94.23,94.4,18619.0,87.0511,87.0879,86.7656,86.9221,18619.0
2015-12-09 14:50:00,94.4,94.45,94.27,94.27,6380.0,86.9221,86.9682,86.8024,86.8024,6380.0
2015-12-09 14:55:00,94.33,94.35,94.23,94.32,7816.0,86.8577,86.8761,86.7656,86.8485,7816.0
2015-12-09 15:00:00,94.3,94.51,94.3,94.51,8632.0,86.8301,87.0234,86.8301,87.0234,8632.0
2015-12-09 15:05:00,94.48,94.5,94.29,94.46,9400.0,86.9958,87.0142,86.8209,86.9774,9400.0
2015-12-09 15:10:00,94.51,94.52,94.41,94.51,8741.0,87.0234,87.0326,86.9313,87.0234,8741.0
2015-12-09 15:15:00,94.53,94.53,94.4,94.44,9817.0,87.0418,87.0418,86.9221,86.959,9817.0
2015-12-09 15:20:00,94.46,94.86,94.46,94.83,14088.0,86.9774,87.3457,86.9774,87.3181,14088.0
2015-12-09 15:25:00,94.86,94.91,94.74,94.78,12805.0,87.3457,87.3917,87.2352,87.272,12805.0
2015-12-09 15:30:00,94.78,95.01,94.76,94.87,24486.0,87.272,87.4838,87.2536,87.3549,24486.0
2015-12-09 15:35:00,94.89,95.0,94.81,94.85,32620.0,87.3733,87.4746,87.2997,87.3365,32620.0
2015-12-09 15:40:00,94.85,94.86,94.36,94.37,42399.0,87.3365,87.3457,86.8853,86.8945,42399.0
2015-12-09 15:45:00,94.41,94.52,94.41,94.45,61220.0,86.9313,87.0326,86.9313,86.9682,61220.0
2015-12-09 15:50:00,94.49,94.65,94.44,94.62,33157.0,87.005,87.1523,86.959,87.1247,33157.0
2015-12-09 15:55:00,94.62,94.74,94.56,94.7,58737.0,87.1247,87.2352,87.0695,87.1984,58737.0
2015-12-10 09:30:00,94.46,95.02,93.81,93.81,13467.0,86.9774,87.493,86.3789,86.3789,13467.0
2015-12-10 09:35:00,93.76,94.12,93.75,93.93,25037.0,86.3328,86.6643,86.3236,86.4894,25037.0
2015-12-10 09:40:00,93.89,94.2,93.72,93.72,7358.0,86.4525,86.738,86.296,86.296,7358.0
2015-12-10 09:45:00,93.66,93.92,93.36,93.43,27099.0,86.2408,86.4802,85.9645,86.029,27099.0
2015-12-10 09:50:00,93.43,93.45,93.01,93.01,36307.0,86.029,86.0474,85.6423,85.6423,36307.0
2015-12-10 09:55:00,93.01,93.22,92.86,93.22,50516.0,85.6423,85.8356,85.5041,85.8356,50516.0
2015-12-10 10:00:00,93.16,94.05,93.15,93.98,45367.0,85.7804,86.5999,85.7712,86.5354,45367.0
2015-12-10 10:05:00,94.0,94.38,93.97,94.18,24010.0,86.5538,86.9037,86.5262,86.7196,24010.0
2015-12-10 10:10:00,94.24,94.24,93.79,93.88,20777.0,86.7748,86.7748,86.3605,86.4433,20777.0
2015-12-10 10:15:00,93.78,94.04,93.73,93.84,21420.0,86.3513,86.5907,86.3052,86.4065,21420.0
2015-12-10 10:20:00,93.8,94.04,93.67,93.72,16459.0,86.3697,86.5907,86.25,86.296,16459.0
2015-12-10 10:25:00,93.66,93.82,93.61,93.66,27249.0,86.2408,86.3881,86.1947,86.2408,27249.0
2015-12-10 10:30:00,93.64,93.77,93.48,93.57,16284.0,86.2223,86.342,86.075,86.1579,16284.0
2015-12-10 10:35:00,93.63,93.81,93.59,93.81,38324.0,86.2131,86.3789,86.1763,86.3789,38324.0
2015-12-10 10:40:00,93.85,94.17,93.72,94.17,17717.0,86.4157,86.7104,86.296,86.7104,17717.0
2015-12-10 10:45:00,94.25,94.33,94.13,94.15,8804.0,86.784,86.8577,86.6735,86.6919,8804.0
2015-12-10 10:50:00,94.16,94.19,93.73,93.74,9215.0,86.7012,86.7288,86.3052,86.3144,9215.0
2015-12-10 10:55:00,93.74,93.74,93.57,93.63,17629.0,86.3144,86.3144,86.1579,86.2131,17629.0
2015-12-10 11:00:00,93.63,93.83,93.59,93.73,9404.0,86.2131,86.3973,86.1763,86.3052,9404.0
2015-12-10 11:05:00,93.73,93.75,93.6,93.67,19305.0,86.3052,86.3236,86.1855,86.25,19305.0
2015-12-10 11:10:00,93.6,93.76,93.59,93.66,12850.0,86.1855,86.3328,86.1763,86.2408,12850.0
2015-12-10 11:15:00,93.63,93.94,93.62,93.79,18844.0,86.2131,86.4986,86.2039,86.3605,18844.0
2015-12-10 11:20:00,93.79,94.04,93.78,93.86,7600.0,86.3605,86.5907,86.3513,86.4249,7600.0
2015-12-10 11:25:00,93.86,93.93,93.76,93.76,11381.0,86.4249,86.4894,86.3328,86.3328,11381.0
2015-12-10 11:30:00,93.76,93.88,93.58,93.68,13582.0,86.3328,86.4433,86.1671,86.2592,13582.0
2015-12-10 11:35:00,93.66,93.76,93.57,93.62,11724.0,86.2408,86.3328,86.1579,86.2039,11724.0
2015-12-10 11:40:00,93.61,93.8,93.59,93.63,21001.0,86.1947,86.3697,86.1763,86.2131,21001.0
2015-12-10 11:45:00,93.66,93.87,93.55,93.81,10984.0,86.2408,86.4341,86.1395,86.3789,10984.0
2015-12-10 11:50:00,93.81,93.86,93.55,93.62,11185.0,86.3789,86.4249,86.1395,86.2039,11185.0
2015-12-10 11:55:00,93.57,93.76,93.56,93.68,10370.0,86.1579,86.3328,86.1487,86.2592,10370.0
2015-12-10 12:00:00,93.78,94.24,93.78,94.22,6781.0,86.3513,86.7748,86.3513,86.7564,6781.0
2015-12-10 12:05:00,94.27,94.5,94.24,94.27,7104.0,86.8024,87.0142,86.7748,86.8024,7104.0
2015-12-10 12:10:00,94.21,94.21,94.12,94.16,4198.0,86.7472,86.7472,86.6643,86.7012,4198.0
2015-12-10 12:15:00,94.12,94.21,94.1,94.2,2507.0,86.6643,86.7472,86.6459,86.738,2507.0
2015-12-10 12:20:00,94.22,94.64,94.21,94.64,3743.0,86.7564,87.1431,86.7472,87.1431,3743.0
2015-12-10 12:25:00,94.61,94.98,94.56,94.95,11332.0,87.1155,87.4562,87.0695,87.4286,11332.0
2015-12-10 12:30:00,94.94,94.98,94.58,94.66,11582.0,87.4194,87.4562,87.0879,87.1615,11582.0
2015-12-10 12:35:00,94.7,94.99,94.7,94.93,6671.0,87.1984,87.4654,87.1984,87.4102,6671.0
2015-12-10 12:40:00,94.91,95.21,94.91,95.21,10362.0,87.3917,87.668,87.3917,87.668,10362.0
2015-12-10 12:45:00,95.25,95.34,95.16,95.34,6990.0,87.7048,87.7877,87.6219,87.7877,6990.0
2015-12-10 12:50:00,95.36,95.36,95.12,95.31,6180.0,87.8061,87.8061,87.5851,87.7601,6180.0
2015-12-10 12:55:00,95.31,95.38,95.09,95.26,8665.0,87.7601,87.8245,87.5575,87.714,8665.0
2015-12-10 13:00:00,95.27,95.28,95.12,95.18,3660.0,87.7232,87.7324,87.5851,87.6404,3660.0
2015-12-10 13:05:00,95.16,95.36,95.05,95.36,10550.0,87.6219,87.8061,87.5207,87.8061,10550.0
2015-12-10 13:10:00,95.41,95.44,95.25,95.44,9734.0,87.8521,87.8798,87.7048,87.8798,9734.0
2015-12-10 13:15:00,95.45,95.59,95.41,95.59,8426.0,87.889,88.0179,87.8521,88.0179,8426.0
2015-12-10 13:20:00,95.63,95.82,95.63,95.63,11431.0,88.0547,88.2297,88.0547,88.0547,11431.0
2015-12-10 13:25:00,95.67,95.76,95.62,95.66,7904.0,88.0915,88.1744,88.0455,88.0823,7904.0
2015-12-10 13:30:00,95.63,95.82,95.57,95.7,9244.0,88.0547,88.2297,87.9995,88.1192,9244.0
2015-12-10 13:35:00,95.7,95.87,95.61,95.87,5023.0,88.1192,88.2757,88.0363,88.2757,5023.0
2015-12-10 13:40:00,95.86,96.05,95.74,96.05,12295.0,88.2665,88.4414,88.156,88.4414,12295.0
2015-12-10 13:45:00,96.02,96.13,95.82,96.08,13144.0,88.4138,88.5151,88.2297,88.4691,13144.0
2015-12-10 13:50:00,96.06,96.13,95.86,96.13,5800.0,88.4506,88.5151,88.2665,88.5151,5800.0
2015-12-10 13:55:00,96.14,96.46,96.14,96.41,26687.0,88.5243,88.819,88.5243,88.7729,26687.0
2015-12-10 14:00:00,96.42,96.76,96.29,96.73,15821.0,88.7821,89.0952,88.6624,89.0676,15821.0
2015-12-10 14:05:00,96.76,96.82,96.53,96.54,11860.0,89.0952,89.1504,88.8834,88.8926,11860.0
2015-12-10 14:10:00,96.55,96.7,96.31,96.31,8565.0,88.9018,89.0399,88.6808,88.6808,8565.0
2015-12-10 14:15:00,96.31,96.74,96.31,96.61,5413.0,88.6808,89.0768,88.6808,88.9571,5413.0
2015-12-10 14:20:00,96.59,96.62,96.48,96.49,7674.0,88.9387,88.9663,88.8374,88.8466,7674.0
2015-12-10 14:25:00,96.47,96.55,96.4,96.54,9640.0,88.8282,88.9018,88.7637,88.8926,9640.0
2015-12-10 14:30:00,96.58,96.59,96.31,96.34,7907.0,88.9295,88.9387,88.6808,88.7085,7907.0
2015-12-10 14:35:00,96.37,96.39,96.18,96.28,5975.0,88.7361,88.7545,88.5611,88.6532,5975.0
2015-12-10 14:40:00,96.29,96.52,96.29,96.44,8439.0,88.6624,88.8742,88.6624,88.8005,8439.0
2015-12-10 14:45:00,96.45,96.5,96.4,96.44,10584.0,88.8098,88.8558,88.7637,88.8005,10584.0
2015-12-10 14:50:00,96.48,96.48,96.35,96.4,16041.0,88.8374,88.8374,88.7177,88.7637,16041.0
2015-12-10 14:55:00,96.36,96.39,96.21,96.21,8246.0,88.7269,88.7545,88.5888,88.5888,8246.0
2015-12-10 15:00:00,96.2,96.23,95.86,95.87,15468.0,88.5796,88.6072,88.2665,88.2757,15468.0
2015-12-10 15:05:00,95.85,95.85,95.7,95.76,11198.0,88.2573,88.2573,88.1192,88.1744,11198.0
2015-12-10 15:10:00,95.77,95.77,95.68,95.75,11200.0,88.1836,88.1836,88.1007,88.1652,11200.0
2015-12-10 15:15:00,95.78,95.95,95.63,95.65,17135.0,88.1928,88.3494,88.0547,88.0731,17135.0
2015-12-10 15:20:00,95.7,95.72,95.51,95.65,10993.0,88.1192,88.1376,87.9442,88.0731,10993.0
2015-12-10 15:25:00,95.65,95.72,95.51,95.71,14227.0,88.0731,88.1376,87.9442,88.1284,14227.0
2015-12-10 15:30:00,95.72,95.73,95.44,95.63,12331.0,88.1376,88.1468,87.8798,88.0547,12331.0
2015-12-10 15:35:00,95.59,95.63,95.53,95.58,11663.0,88.0179,88.0547,87.9626,88.0087,11663.0
2015-12-10 15:40:00,95.59,95.81,95.59,95.74,28804.0,88.0179,88.2204,88.0179,88.156,28804.0
2015-12-10 15:45:00,95.72,95.8,95.6,95.63,47163.0,88.1376,88.2112,88.0271,88.0547,47163.0
2015-12-10 15:50:00,95.61,95.63,95.49,95.53,38680.0,88.0363,88.0547,87.9258,87.9626,38680.0
2015-12-10 15:55:00,95.54,95.7,95.49,95.63,49533.0,87.9718,88.1192,87.9258,88.0547,49533.0
2015-12-11 09:30:00,94.46,95.21,94.46,95.18,28212.0,86.9774,87.668,86.9774,87.6404,28212.0
2015-12-11 09:35:00,95.23,95.65,95.22,95.33,13447.0,87.6864,88.0731,87.6772,87.7785,13447.0
2015-12-11 09:40:00,95.39,95.61,95.27,95.32,4375.0,87.8337,88.0363,87.7232,87.7693,4375.0
2015-12-11 09:45:00,95.3,95.33,94.97,95.0,7408.0,87.7508,87.7785,87.447,87.4746,7408.0
2015-12-11 09:50:00,94.98,95.03,94.73,94.98,10277.0,87.4562,87.5022,87.226,87.4562,10277.0
2015-12-11 09:55:00,94.85,94.91,94.61,94.91,2333.0,87.3365,87.3917,87.1155,87.3917,2333.0
2015-12-11 10:00:00,94.82,95.26,94.53,95.26,5572.0,87.3089,87.714,87.0418,87.714,5572.0
2015-12-11 10:05:00,95.26,95.42,95.23,95.39,24581.0,87.714,87.8613,87.6864,87.8337,24581.0
2015-12-11 10:10:00,95.39,95.65,95.39,95.55,3798.0,87.8337,88.0731,87.8337,87.981,3798.0
2015-12-11 10:15:00,95.6,95.69,95.45,95.6,7049.0,88.0271,88.11,87.889,88.0271,7049.0
2015-12-11 10:20:00,95.55,95.64,95.37,95.62,5550.0,87.981,88.0639,87.8153,88.0455,5550.0
2015-12-11 10:25:00,95.57,95.66,95.44,95.61,10171.0,87.9995,88.0823,87.8798,88.0363,10171.0
2015-12-11 10:30:00,95.5,95.55,95.36,95.54,3611.0,87.935,87.981,87.8061,87.9718,3611.0
2015-12-11 10:35:00,95.58,95.68,95.43,95.63,5409.0,88.0087,88.1007,87.8706,88.0547,5409.0
2015-12-11 10:40:00,95.61,95.8,95.48,95.59,6909.0,88.0363,88.2112,87.9166,88.0179,6909.0
2015-12-11 10:45:00,95.46,95.53,95.25,95.39,6264.0,87.8982,87.9626,87.7048,87.8337,6264.0
2015-12-11 10:50:00,95.44,95.47,95.18,95.47,4751.0,87.8798,87.9074,87.6404,87.9074,4751.0
2015-12-11 10:55:00,95.47,95.48,95.14,95.14,6238.0,87.9074,87.9166,87.6035,87.6035,6238.0
2015-12-11 11:00:00,95.05,95.22,95.03,95.21,45970.0,87.5207,87.6772,87.5022,87.668,45970.0
2015-12-11 11:05:00,95.16,95.36,95.12,95.32,5327.0,87.6219,87.8061,87.5851,87.7693,5327.0
2015-12-11 11:10:00,95.32,95.38,95.14,95.38,4445.0,87.7693,87.8245,87.6035,87.8245,4445.0
2015-12-11 11:15:00,95.32,95.52,95.26,95.49,8590.0,87.7693,87.9534,87.714,87.9258,8590.0
2015-12-11 11:20:00,95.43,95.6,95.39,95.45,4645.0,87.8706,88.0271,87.8337,87.889,4645.0
2015-12-11 11:25:00,95.46,95.5,95.27,95.34,8800.0,87.8982,87.935,87.7232,87.7877,8800.0
2015-12-11 11:30:00,95.32,95.34,95.13,95.33,6000.0,87.7693,87.7877,87.5943,87.7785,6000.0
2015-12-11 11:35:00,95.26,95.34,95.14,95.25,8223.0,87.714,87.7877,87.6035,87.7048,8223.0
2015-12-11 11:40:00,95.21,95.39,95.12,95.39,4600.0,87.668,87.8337,87.5851,87.8337,4600.0
2015-12-11 11:45:00,95.39,95.41,95.31,95.36,2400.0,87.8337,87.8521,87.7601,87.8061,2400.0
2015-12-11 11:50:00,95.31,95.34,95.0,95.07,9414.0,87.7601,87.7877,87.4746,87.5391,9414.0
2015-12-11 11:55:00,95.06,95.17,95.0,95.0,3100.0,87.5299,87.6311,87.4746,87.4746,3100.0
2015-12-11 12:00:00,95.0,95.23,94.99,95.17,15850.0,87.4746,87.6864,87.4654,87.6311,15850.0
2015-12-11 12:05:00,95.25,95.25,95.07,95.19,4800.0,87.7048,87.7048,87.5391,87.6496,4800.0
2015-12-11 12:10:00,95.09,95.26,95.07,95.18,8100.0,87.5575,87.714,87.5391,87.6404,8100.0
2015-12-11 12:15:00,95.17,95.2,95.03,95.16,4070.0,87.6311,87.6588,87.5022,87.6219,4070.0
2015-12-11 12:20:00,95.14,95.16,95.02,95.02,5100.0,87.6035,87.6219,87.493,87.493,5100.0
2015-12-11 12:25:00,95.09,95.16,94.99,95.08,26165.0,87.5575,87.6219,87.4654,87.5483,26165.0
2015-12-11 12:30:00,95.09,95.14,94.99,95.12,5995.0,87.5575,87.6035,87.4654,87.5851,5995.0
2015-12-11 12:35:00,95.13,95.16,95.02,95.03,3500.0,87.5943,87.6219,87.493,87.5022,3500.0
2015-12-11 12:40:00,95.0,95.06,94.96,95.06,13550.0,87.4746,87.5299,87.4378,87.5299,13550.0
2015-12-11 12:45:00,95.03,95.14,95.0,95.06,2593.0,87.5022,87.6035,87.4746,87.5299,2593.0
2015-12-11 12:50:00,95.03,95.08,94.94,95.08,11784.0,87.5022,87.5483,87.4194,87.5483,11784.0
2015-12-11 12:55:00,95.15,95.24,95.11,95.22,5345.0,87.6127,87.6956,87.5759,87.6772,5345.0
2015-12-11 13:00:00,95.23,95.38,95.19,95.34,4950.0,87.6864,87.8245,87.6496,87.7877,4950.0
2015-12-11 13:05:00,95.34,95.34,95.2,95.26,6549.0,87.7877,87.7877,87.6588,87.714,6549.0
2015-12-11 13:10:00,95.26,95.3,95.15,95.27,6700.0,87.714,87.7508,87.6127,87.7232,6700.0
2015-12-11 13:15:00,95.21,95.35,95.15,95.35,5605.0,87.668,87.7969,87.6127,87.7969,5605.0
2015-12-11 13:20:00,95.37,95.37,95.11,95.12,7305.0,87.8153,87.8153,87.5759,87.5851,7305.0
2015-12-11 13:25:00,95.1,95.11,94.75,94.75,21333.0,87.5667,87.5759,87.2444,87.2444,21333.0
2015-12-11 13:30:00,94.74,94.84,94.62,94.62,8525.0,87.2352,87.3273,87.1247,87.1247,8525.0
2015-12-11 13:35:00,94.57,94.86,94.57,94.86,18160.0,87.0787,87.3457,87.0787,87.3457,18160.0
2015-12-11 13:40:00,94.87,95.15,94.84,95.14,31000.0,87.3549,87.6127,87.3273,87.6035,31000.0
2015-12-11 13:45:00,95.14,95.38,95.1,95.31,8648.0,87.6035,87.8245,87.5667,87.7601,8648.0
2015-12-11 13:50:00,95.34,95.46,95.33,95.41,4200.0,87.7877,87.8982,87.7785,87.8521,4200.0
2015-12-11 13:55:00,95.4,95.4,95.19,95.25,7926.0,87.8429,87.8429,87.6496,87.7048,7926.0
2015-12-11 14:00:00,95.28,95.39,95.24,95.28,7200.0,87.7324,87.8337,87.6956,87.7324,7200.0
2015-12-11 14:05:00,95.24,95.52,95.24,95.46,14760.0,87.6956,87.9534,87.6956,87.8982,14760.0
2015-12-11 14:10:00,95.49,95.55,95.42,95.51,6084.0,87.9258,87.981,87.8613,87.9442,6084.0
2015-12-11 14:15:00,95.52,95.75,95.51,95.67,20336.0,87.9534,88.1652,87.9442,88.0915,20336.0
2015-12-11 14:20:00,95.64,95.72,95.5,95.51,16501.0,88.0639,88.1376,87.935,87.9442,16501.0
2015-12-11 14:25:00,95.47,95.47,95.2,95.3,14559.0,87.9074,87.9074,87.6588,87.7508,14559.0
2015-12-11 14:30:00,95.4,95.41,95.22,95.25,5183.0,87.8429,87.8521,87.6772,87.7048,5183.0
2015-12-11 14:35:00,95.25,95.28,95.2,95.27,5126.0,87.7048,87.7324,87.6588,87.7232,5126.0
2015-12-11 14:40:00,95.23,95.29,95.04,95.25,8300.0,87.6864,87.7416,87.5114,87.7048,8300.0
2015-12-11 14:45:00,95.24,95.27,95.06,95.12,6855.0,87.6956,87.7232,87.5299,87.5851,6855.0
2015-12-11 14:50:00,95.05,95.13,95.0,95.05,8690.0,87.5207,87.5943,87.4746,87.5207,8690.0
2015-12-11 14:55:00,95.05,95.07,94.97,94.99,17926.0,87.5207,87.5391,87.447,87.4654,17926.0
2015-12-11 15:00:00,94.99,95.04,94.85,94.85,26059.0,87.4654,87.5114,87.3365,87.3365,26059.0
2015-12-11 15:05:00,94.78,94.78,94.39,94.44,12160.0,87.272,87.272,86.9129,86.959,12160.0
2015-12-11 15:10:00,94.45,94.62,94.37,94.53,20619.0,86.9682,87.1247,86.8945,87.0418,20619.0
2015-12-11 15:15:00,94.53,94.59,94.38,94.38,24676.0,87.0418,87.0971,86.9037,86.9037,24676.0
2015-12-11 15:20:00,94.44,94.44,94.11,94.12,41469.0,86.959,86.959,86.6551,86.6643,41469.0
2015-12-11 15:25:00,94.17,94.25,94.15,94.23,8785.0,86.7104,86.784,86.6919,86.7656,8785.0
2015-12-11 15:30:00,94.23,94.25,94.02,94.21,12198.0,86.7656,86.784,86.5722,86.7472,12198.0
2015-12-11 15:35:00,94.21,94.32,94.19,94.2,9386.0,86.7472,86.8485,86.7288,86.738,9386.0
2015-12-11 15:40:00,94.2,94.2,93.99,94.02,19327.0,86.738,86.738,86.5446,86.5722,19327.0
2015-12-11 15:45:00,93.97,94.22,93.88,94.2,39095.0,86.5262,86.7564,86.4433,86.738,39095.0
2015-12-11 15:50:00,94.23,94.3,94.12,94.18,28794.0,86.7656,86.8301,86.6643,86.7196,28794.0
2015-12-11 15:55:00,94.15,94.34,93.91,94.25,89494.0,86.6919,86.8669,86.471,86.784,89494.0
2015-12-14 09:30:00,94.5,95.11,94.44,95.05,11224.0,87.0142,87.5759,86.959,87.5207,11224.0
2015-12-14 09:35:00,95.05,95.35,95.0,95.04,8716.0,87.5207,87.7969,87.4746,87.5114,8716.0
2015-12-14 09:40:00,95.13,95.17,94.68,94.68,6950.0,87.5943,87.6311,87.18,87.18,6950.0
2015-12-14 09:45:00,94.71,95.3,94.71,95.23,8687.0,87.2076,87.7508,87.2076,87.6864,8687.0
2015-12-14 09:50:00,95.27,95.27,94.82,94.83,4876.0,87.7232,87.7232,87.3089,87.3181,4876.0
2015-12-14 09:55:00,94.84,94.99,94.21,94.47,8962.0,87.3273,87.4654,86.7472,86.9866,8962.0
2015-12-14 10:00:00,94.47,94.76,94.43,94.57,8462.0,86.9866,87.2536,86.9498,87.0787,8462.0
2015-12-14 10:05:00,94.69,94.87,94.62,94.72,9676.0,87.1892,87.3549,87.1247,87.2168,9676.0
2015-12-14 10:10:00,94.72,94.72,94.21,94.29,7942.0,87.2168,87.2168,86.7472,86.8209,7942.0
2015-12-14 10:15:00,94.28,95.0,94.28,94.52,12476.0,86.8116,87.4746,86.8116,87.0326,12476.0
2015-12-14 10:20:00,94.51,94.53,94.18,94.31,4630.0,87.0234,87.0418,86.7196,86.8393,4630.0
2015-12-14 10:25:00,94.29,94.29,93.92,93.92,8610.0,86.8209,86.8209,86.4802,86.4802,8610.0
2015-12-14 10:30:00,93.99,94.18,93.95,94.17,8741.0,86.5446,86.7196,86.5078,86.7104,8741.0
2015-12-14 10:35:00,94.07,94.22,93.99,94.12,4600.0,86.6183,86.7564,86.5446,86.6643,4600.0
2015-12-14 10:40:00,94.12,94.16,93.88,94.13,7745.0,86.6643,86.7012,86.4433,86.6735,7745.0
2015-12-14 10:45:00,94.11,94.13,93.96,94.03,10134.0,86.6551,86.6735,86.517,86.5815,10134.0
2015-12-14 10:50:00,93.94,94.11,93.9,93.95,18158.0,86.4986,86.6551,86.4617,86.5078,18158.0
2015-12-14 10:55:00,93.95,94.16,93.9,94.12,8422.0,86.5078,86.7012,86.4617,86.6643,8422.0
2015-12-14 11:00:00,93.98,93.99,93.85,93.99,9947.0,86.5354,86.5446,86.4157,86.5446,9947.0
2015-12-14 11:05:00,93.93,94.01,93.88,93.92,8940.0,86.4894,86.563,86.4433,86.4802,8940.0
2015-12-14 11:10:00,93.94,93.99,93.77,93.99,18914.0,86.4986,86.5446,86.342,86.5446,18914.0
2015-12-14 11:15:00,93.9,94.0,93.8,93.83,12311.0,86.4617,86.5538,86.3697,86.3973,12311.0
2015-12-14 11:20:00,93.91,93.94,93.86,93.87,4980.0,86.471,86.4986,86.4249,86.4341,4980.0
2015-12-14 11:25:00,93.91,93.91,93.7,93.73,18304.0,86.471,86.471,86.2776,86.3052,18304.0
2015-12-14 11:30:00,93.7,93.73,93.6,93.6,10223.0,86.2776,86.3052,86.1855,86.1855,10223.0
2015-12-14 11:35:00,93.63,93.74,93.63,93.69,7363.0,86.2131,86.3144,86.2131,86.2684,7363.0
2015-12-14 11:40:00,93.75,93.88,93.55,93.84,4380.0,86.3236,86.4433,86.1395,86.4065,4380.0
2015-12-14 11:45:00,93.74,93.8,93.62,93.66,3930.0,86.3144,86.3697,86.2039,86.2408,3930.0
2015-12-14 11:50:00,93.73,93.98,93.66,93.94,6538.0,86.3052,86.5354,86.2408,86.4986,6538.0
2015-12-14 11:55:00,93.98,94.19,93.97,94.06,3900.0,86.5354,86.7288,86.5262,86.6091,3900.0
2015-12-14 12:00:00,94.06,94.16,93.89,93.9,1975.0,86.6091,86.7012,86.4525,86.4617,1975.0
2015-12-14 12:05:00,93.9,94.24,93.85,94.24,9307.0,86.4617,86.7748,86.4157,86.7748,9307.0
2015-12-14 12:10:00,94.23,94.3,94.16,94.18,8273.0,86.7656,86.8301,86.7012,86.7196,8273.0
2015-12-14 12:15:00,94.11,94.26,94.04,94.21,20901.0,86.6551,86.7932,86.5907,86.7472,20901.0
2015-12-14 12:20:00,94.19,94.29,94.03,94.29,5417.0,86.7288,86.8209,86.5815,86.8209,5417.0
2015-12-14 12:25:00,94.24,94.51,94.24,94.38,12835.0,86.7748,87.0234,86.7748,86.9037,12835.0
2015-12-14 12:30:00,94.38,94.44,94.27,94.31,3540.0,86.9037,86.959,86.8024,86.8393,3540.0
2015-12-14 12:35:00,94.31,94.4,94.25,94.34,3150.0,86.8393,86.9221,86.784,86.8669,3150.0
2015-12-14 12:40:00,94.26,94.26,94.02,94.19,8653.0,86.7932,86.7932,86.5722,86.7288,8653.0
2015-12-14 12:45:00,94.21,94.31,94.18,94.23,3724.0,86.7472,86.8393,86.7196,86.7656,3724.0
2015-12-14 12:50:00,94.22,94.32,94.11,94.31,3129.0,86.7564,86.8485,86.6551,86.8393,3129.0
2015-12-14 12:55:00,94.3,94.58,94.3,94.58,8000.0,86.8301,87.0879,86.8301,87.0879,8000.0
2015-12-14 13:00:00,94.59,94.61,94.38,94.51,6452.0,87.0971,87.1155,86.9037,87.0234,6452.0
2015-12-14 13:05:00,94.43,94.48,94.38,94.38,1882.0,86.9498,86.9958,86.9037,86.9037,1882.0
2015-12-14 13:10:00,94.41,94.65,94.38,94.5,8819.0,86.9313,87.1523,86.9037,87.0142,8819.0
2015-12-14 13:15:00,94.42,94.47,94.32,94.45,3100.0,86.9406,86.9866,86.8485,86.9682,3100.0
2015-12-14 13:20:00,94.47,94.47,94.29,94.39,4300.0,86.9866,86.9866,86.8209,86.9129,4300.0
2015-12-14 13:25:00,94.3,94.36,94.22,94.36,5469.0,86.8301,86.8853,86.7564,86.8853,5469.0
2015-12-14 13:30:00,94.31,94.58,94.26,94.41,6104.0,86.8393,87.0879,86.7932,86.9313,6104.0
2015-12-14 13:35:00,94.41,94.41,94.19,94.2,3409.0,86.9313,86.9313,86.7288,86.738,3409.0
2015-12-14 13:40:00,94.19,94.19,94.03,94.13,5282.0,86.7288,86.7288,86.5815,86.6735,5282.0
2015-12-14 13:45:00,94.1,94.17,94.0,94.15,2936.0,86.6459,86.7104,86.5538,86.6919,2936.0
2015-12-14 13:50:00,94.14,94.16,94.05,94.11,4682.0,86.6827,86.7012,86.5999,86.6551,4682.0
2015-12-14 13:55:00,94.05,94.15,94.05,94.07,4603.0,86.5999,86.6919,86.5999,86.6183,4603.0
2015-12-14 14:00:00,94.13,94.14,93.93,93.93,7588.0,86.6735,86.6827,86.4894,86.4894,7588.0
2015-12-14 14:05:00,93.93,94.17,93.92,94.11,4500.0,86.4894,86.7104,86.4802,86.6551,4500.0
2015-12-14 14:10:00,94.04,94.45,93.99,94.2,6307.0,86.5907,86.9682,86.5446,86.738,6307.0
2015-12-14 14:15:00,94.21,94.33,94.13,94.33,4312.0,86.7472,86.8577,86.6735,86.8577,4312.0
2015-12-14 14:20:00,94.34,94.38,94.23,94.25,4309.0,86.8669,86.9037,86.7656,86.784,4309.0
2015-12-14 14:25:00,94.23,94.29,94.13,94.28,6353.0,86.7656,86.8209,86.6735,86.8116,6353.0
2015-12-14 14:30:00,94.25,94.25,93.98,94.06,5293.0,86.784,86.784,86.5354,86.6091,5293.0
2015-12-14 14:35:00,94.07,94.13,93.99,94.13,4005.0,86.6183,86.6735,86.5446,86.6735,4005.0
2015-12-14 14:40:00,94.17,94.2,94.1,94.12,8000.0,86.7104,86.738,86.6459,86.6643,8000.0
2015-12-14 14:45:00,94.09,94.3,94.04,94.3,6328.0,86.6367,86.8301,86.5907,86.8301,6328.0
2015-12-14 14:50:00,94.31,94.61,94.3,94.57,4100.0,86.8393,87.1155,86.8301,87.0787,4100.0
2015-12-14 14:55:00,94.53,94.53,94.37,94.43,3204.0,87.0418,87.0418,86.8945,86.9498,3204.0
2015-12-14 15:00:00,94.46,94.46,94.17,94.26,7204.0,86.9774,86.9774,86.7104,86.7932,7204.0
2015-12-14 15:05:00,94.22,94.3,94.03,94.14,7440.0,86.7564,86.8301,86.5815,86.6827,7440.0
2015-12-14 15:10:00,94.09,94.16,94.02,94.05,5200.0,86.6367,86.7012,86.5722,86.5999,5200.0
2015-12-14 15:15:00,94.04,94.34,93.98,94.34,6800.0,86.5907,86.8669,86.5354,86.8669,6800.0
2015-12-14 15:20:00,94.3,94.3,94.21,94.26,3550.0,86.8301,86.8301,86.7472,86.7932,3550.0
2015-12-14 15:25:00,94.29,94.41,94.21,94.38,11667.0,86.8209,86.9313,86.7472,86.9037,11667.0
2015-12-14 15:30:00,94.38,94.46,94.21,94.29,10571.0,86.9037,86.9774,86.7472,86.8209,10571.0
2015-12-14 15:35:00,94.26,94.42,94.19,94.36,9557.0,86.7932,86.9406,86.7288,86.8853,9557.0
2015-12-14 15:40:00,94.3,94.3,94.04,94.04,5914.0,86.8301,86.8301,86.5907,86.5907,5914.0
2015-12-14 15:45:00,94.1,94.48,94.09,94.47,13419.0,86.6459,86.9958,86.6367,86.9866,13419.0
2015-12-14 15:50:00,94.48,94.63,94.37,94.6,18637.0,86.9958,87.1339,86.8945,87.1063,18637.0
2015-12-14 15:55:00,94.61,94.71,94.48,94.69,33148.0,87.1155,87.2076,86.9958,87.1892,33148.0
2015-12-15 09:30:00,95.3,96.01,95.3,95.78,12280.0,87.7508,88.4046,87.7508,88.1928,12280.0
2015-12-15 09:35:00,95.8,96.23,95.5,96.23,10142.0,88.2112,88.6072,87.935,88.6072,10142.0
2015-12-15 09:40:00,96.13,96.7,95.93,96.37,9139.0,88.5151,89.0399,88.3309,88.7361,9139.0
2015-12-15 09:45:00,96.49,96.49,96.18,96.18,4616.0,88.8466,88.8466,88.5611,88.5611,4616.0
2015-12-15 09:50:00,96.19,96.58,96.15,96.43,5993.0,88.5703,88.9295,88.5335,88.7913,5993.0
2015-12-15 09:55:00,96.43,96.7,96.42,96.45,9495.0,88.7913,89.0399,88.7821,88.8098,9495.0
2015-12-15 10:00:00,96.48,96.65,96.37,96.38,8050.0,88.8374,88.9939,88.7361,88.7453,8050.0
2015-12-15 10:05:00,96.4,96.53,96.32,96.41,10180.0,88.7637,88.8834,88.69,88.7729,10180.0
2015-12-15 10:10:00,96.39,96.79,96.39,96.73,11283.0,88.7545,89.1228,88.7545,89.0676,11283.0
2015-12-15 10:15:00,96.74,96.79,96.59,96.7,8370.0,89.0768,89.1228,88.9387,89.0399,8370.0
2015-12-15 10:20:00,96.67,96.78,96.54,96.78,35633.0,89.0123,89.1136,88.8926,89.1136,35633.0
2015-12-15 10:25:00,96.82,96.88,96.48,96.5,16447.0,89.1504,89.2057,88.8374,88.8558,16447.0
2015-12-15 10:30:00,96.5,96.5,96.1,96.1,12337.0,88.8558,88.8558,88.4875,88.4875,12337.0
2015-12-15 10:35:00,96.11,96.41,96.08,96.29,7350.0,88.4967,88.7729,88.4691,88.6624,7350.0
2015-12-15 10:40:00,96.32,96.45,96.17,96.22,8051.0,88.69,88.8098,88.5519,88.598,8051.0
2015-12-15 10:45:00,96.21,96.7,96.21,96.69,7800.0,88.5888,89.0399,88.5888,89.0307,7800.0
2015-12-15 10:50:00,96.67,96.71,96.6,96.68,8211.0,89.0123,89.0492,88.9479,89.0215,8211.0
2015-12-15 10:55:00,96.69,96.7,96.49,96.51,6797.0,89.0307,89.0399,88.8466,88.865,6797.0
2015-12-15 11:00:00,96.49,96.55,96.47,96.54,12886.0,88.8466,88.9018,88.8282,88.8926,12886.0
2015-12-15 11:05:00,96.53,96.65,96.51,96.65,7276.0,88.8834,88.9939,88.865,88.9939,7276.0
2015-12-15 11:10:00,96.58,96.7,96.53,96.55,6128.0,88.9295,89.0399,88.8834,88.9018,6128.0
2015-12-15 11:15:00,96.6,96.79,96.6,96.66,3371.0,88.9479,89.1228,88.9479,89.0031,3371.0
2015-12-15 11:20:00,96.58,96.64,96.42,96.63,7600.0,88.9295,88.9847,88.7821,88.9755,7600.0
2015-12-15 11:25:00,96.73,96.74,96.54,96.56,2900.0,89.0676,89.0768,88.8926,88.911,2900.0
2015-12-15 11:30:00,96.57,96.68,96.53,96.55,8049.0,88.9202,89.0215,88.8834,88.9018,8049.0
2015-12-15 11:35:00,96.51,96.56,96.48,96.54,9950.0,88.865,88.911,88.8374,88.8926,9950.0
2015-12-15 11:40:00,96.59,96.64,96.26,96.38,13506.0,88.9387,88.9847,88.6348,88.7453,13506.0
2015-12-15 11:45:00,96.36,96.53,96.33,96.49,6824.0,88.7269,88.8834,88.6993,88.8466,6824.0
2015-12-15 11:50:00,96.53,96.85,96.53,96.78,5653.0,88.8834,89.1781,88.8834,89.1136,5653.0
2015-12-15 11:55:00,96.86,96.86,96.61,96.75,3848.0,89.1873,89.1873,88.9571,89.086,3848.0
2015-12-15 12:00:00,96.69,96.95,96.64,96.95,8713.0,89.0307,89.2701,88.9847,89.2701,8713.0
2015-12-15 12:05:00,96.91,97.1,96.91,96.99,4553.0,89.2333,89.4083,89.2333,89.307,4553.0
2015-12-15 12:10:00,97.03,97.14,96.97,96.97,4069.0,89.3438,89.4451,89.2886,89.2886,4069.0
2015-12-15 12:15:00,97.04,97.1,96.94,96.95,4362.0,89.353,89.4083,89.2609,89.2701,4362.0
2015-12-15 12:20:00,96.89,96.93,96.74,96.74,7150.0,89.2149,89.2517,89.0768,89.0768,7150.0
2015-12-15 12:25:00,96.67,96.69,96.56,96.67,4700.0,89.0123,89.0307,88.911,89.0123,4700.0
2015-12-15 12:30:00,96.68,96.78,96.62,96.74,12293.0,89.0215,89.1136,88.9663,89.0768,12293.0
2015-12-15 12:35:00,96.78,96.95,96.76,96.82,3821.0,89.1136,89.2701,89.0952,89.1504,3821.0
2015-12-15 12:40:00,96.78,96.79,96.52,96.54,4551.0,89.1136,89.1228,88.8742,88.8926,4551.0
2015-12-15 12:45:00,96.58,96.65,96.55,96.55,5623.0,88.9295,88.9939,88.9018,88.9018,5623.0
2015-12-15 12:50:00,96.55,96.65,96.51,96.62,4900.0,88.9018,88.9939,88.865,88.9663,4900.0
2015-12-15 12:55:00,96.61,96.75,96.6,96.63,5509.0,88.9571,89.086,88.9479,88.9755,5509.0
2015-12-15 13:00:00,96.63,96.86,96.54,96.59,8714.0,88.9755,89.1873,88.8926,88.9387,8714.0
2015-12-15 13:05:00,96.53,96.53,96.4,96.44,4473.0,88.8834,88.8834,88.7637,88.8005,4473.0
2015-12-15 13:10:00,96.41,96.42,96.3,96.37,3046.0,88.7729,88.7821,88.6716,88.7361,3046.0
2015-12-15 13:15:00,96.37,96.46,96.25,96.25,5924.0,88.7361,88.819,88.6256,88.6256,5924.0
2015-12-15 13:20:00,96.24,96.34,96.19,96.33,4000.0,88.6164,88.7085,88.5703,88.6993,4000.0
2015-12-15 13:25:00,96.34,96.44,96.14,96.14,2134.0,88.7085,88.8005,88.5243,88.5243,2134.0
2015-12-15 13:30:00,96.24,96.24,96.07,96.08,1300.0,88.6164,88.6164,88.4599,88.4691,1300.0
2015-12-15 13:35:00,96.12,96.31,96.11,96.21,3838.0,88.5059,88.6808,88.4967,88.5888,3838.0
2015-12-15 13:40:00,96.24,96.29,95.98,95.98,2300.0,88.6164,88.6624,88.377,88.377,2300.0
2015-12-15 13:45:00,96.01,96.12,95.96,96.08,4325.0,88.4046,88.5059,88.3586,88.4691,4325.0
2015-12-15 13:50:00,96.15,96.42,96.15,96.37,6887.0,88.5335,88.7821,88.5335,88.7361,6887.0
2015-12-15 13:55:00,96.39,96.56,96.37,96.46,6306.0,88.7545,88.911,88.7361,88.819,6306.0
2015-12-15 14:00:00,96.46,96.55,96.38,96.55,5900.0,88.819,88.9018,88.7453,88.9018,5900.0
2015-12-15 14:05:00,96.5,96.54,96.22,96.23,4400.0,88.8558,88.8926,88.598,88.6072,4400.0
2015-12-15 14:10:00,96.2,96.25,96.12,96.18,2891.0,88.5796,88.6256,88.5059,88.5611,2891.0
2015-12-15 14:15:00,96.24,96.33,96.15,96.27,4388.0,88.6164,88.6993,88.5335,88.644,4388.0
2015-12-15 14:20:00,96.29,96.33,96.12,96.14,3500.0,88.6624,88.6993,88.5059,88.5243,3500.0
2015-12-15 14:25:00,96.14,96.14,95.84,95.84,2735.0,88.5243,88.5243,88.2481,88.2481,2735.0
2015-12-15 14:30:00,95.91,96.07,95.88,95.88,5085.0,88.3125,88.4599,88.2849,88.2849,5085.0
2015-12-15 14:35:00,95.84,95.91,95.84,95.86,2540.0,88.2481,88.3125,88.2481,88.2665,2540.0
2015-12-15 14:40:00,95.79,95.81,95.71,95.75,2998.0,88.202,88.2204,88.1284,88.1652,2998.0
2015-12-15 14:45:00,95.73,95.74,95.63,95.63,3700.0,88.1468,88.156,88.0547,88.0547,3700.0
2015-12-15 14:50:00,95.6,95.64,95.56,95.61,3527.0,88.0271,88.0639,87.9903,88.0363,3527.0
2015-12-15 14:55:00,95.64,95.65,95.49,95.52,4916.0,88.0639,88.0731,87.9258,87.9534,4916.0
2015-12-15 15:00:00,95.55,95.57,95.48,95.52,5401.0,87.981,87.9995,87.9166,87.9534,5401.0
2015-12-15 15:05:00,95.51,95.51,95.42,95.49,6133.0,87.9442,87.9442,87.8613,87.9258,6133.0
2015-12-15 15:10:00,95.51,95.53,95.4,95.4,6609.0,87.9442,87.9626,87.8429,87.8429,6609.0
2015-12-15 15:15:00,95.41,95.6,95.39,95.59,6791.0,87.8521,88.0271,87.8337,88.0179,6791.0
2015-12-15 15:20:00,95.56,95.62,95.5,95.52,4579.0,87.9903,88.0455,87.935,87.9534,4579.0
2015-12-15 15:25:00,95.58,95.61,95.5,95.5,9518.0,88.0087,88.0363,87.935,87.935,9518.0
2015-12-15 15:30:00,95.5,95.64,95.38,95.57,12941.0,87.935,88.0639,87.8245,87.9995,12941.0
2015-12-15 15:35:00,95.57,95.68,95.5,95.68,5770.0,87.9995,88.1007,87.935,88.1007,5770.0
2015-12-15 15:40:00,95.61,95.7,95.56,95.68,11604.0,88.0363,88.1192,87.9903,88.1007,11604.0
2015-12-15 15:45:00,95.69,95.72,95.55,95.63,18764.0,88.11,88.1376,87.981,88.0547,18764.0
2015-12-15 15:50:00,95.61,95.67,95.54,95.59,21757.0,88.0363,88.0915,87.9718,88.0179,21757.0
2015-12-15 15:55:00,95.59,95.66,95.51,95.53,35096.0,88.0179,88.0823,87.9442,87.9626,35096.0
2015-12-16 09:30:00,95.76,96.59,95.76,95.93,12146.0,88.1744,88.9387,88.1744,88.3309,12146.0
2015-12-16 09:35:00,95.97,96.3,95.82,96.06,5127.0,88.3678,88.6716,88.2297,88.4506,5127.0
2015-12-16 09:40:00,96.06,96.45,95.95,96.4,6637.0,88.4506,88.8098,88.3494,88.7637,6637.0
2015-12-16 09:45:00,96.4,96.6,96.04,96.18,9529.0,88.7637,88.9479,88.4322,88.5611,9529.0
2015-12-16 09:50:00,96.24,96.58,96.24,96.58,7700.0,88.6164,88.9295,88.6164,88.9295,7700.0
2015-12-16 09:55:00,96.56,96.62,96.2,96.2,6195.0,88.911,88.9663,88.5796,88.5796,6195.0
2015-12-16 10:00:00,96.17,96.56,96.17,96.56,8734.0,88.5519,88.911,88.5519,88.911,8734.0
2015-12-16 10:05:00,96.48,96.58,96.34,96.38,3799.0,88.8374,88.9295,88.7085,88.7453,3799.0
2015-12-16 10:10:00,96.3,96.61,96.29,96.49,6184.0,88.6716,88.9571,88.6624,88.8466,6184.0
2015-12-16 10:15:00,96.4,96.54,96.26,96.5,10061.0,88.7637,88.8926,88.6348,88.8558,10061.0
2015-12-16 10:20:00,96.54,96.68,96.52,96.67,3652.0,88.8926,89.0215,88.8742,89.0123,3652.0
2015-12-16 10:25:00,96.6,96.63,96.36,96.43,11062.0,88.9479,88.9755,88.7269,88.7913,11062.0
2015-12-16 10:30:00,96.4,96.54,96.24,96.3,18942.0,88.7637,88.8926,88.6164,88.6716,18942.0
2015-12-16 10:35:00,96.24,96.29,95.91,96.25,17709.0,88.6164,88.6624,88.3125,88.6256,17709.0
2015-12-16 10:40:00,96.18,96.28,96.14,96.26,19838.0,88.5611,88.6532,88.5243,88.6348,19838.0
2015-12-16 10:45:00,96.23,96.44,96.13,96.39,24296.0,88.6072,88.8005,88.5151,88.7545,24296.0
2015-12-16 10:50:00,96.38,96.44,96.23,96.33,10772.0,88.7453,88.8005,88.6072,88.6993,10772.0
2015-12-16 10:55:00,96.32,96.45,96.32,96.36,4500.0,88.69,88.8098,88.69,88.7269,4500.0
2015-12-16 11:00:00,96.36,96.66,96.33,96.5,7600.0,88.7269,89.0031,88.6993,88.8558,7600.0
2015-12-16 11:05:00,96.45,96.64,96.35,96.39,16834.0,88.8098,88.9847,88.7177,88.7545,16834.0
2015-12-16 11:10:00,96.29,96.38,96.16,96.22,13345.0,88.6624,88.7453,88.5427,88.598,13345.0
2015-12-16 11:15:00,96.25,96.25,95.71,95.71,9646.0,88.6256,88.6256,88.1284,88.1284,9646.0
2015-12-16 11:20:00,95.68,95.74,95.48,95.52,3615.0,88.1007,88.156,87.9166,87.9534,3615.0
2015-12-16 11:25:00,95.56,95.76,95.52,95.73,5300.0,87.9903,88.1744,87.9534,88.1468,5300.0
2015-12-16 11:30:00,95.62,95.82,95.62,95.71,2080.0,88.0455,88.2297,88.0455,88.1284,2080.0
2015-12-16 11:35:00,95.76,95.77,95.54,95.62,7871.0,88.1744,88.1836,87.9718,88.0455,7871.0
2015-12-16 11:40:00,95.56,95.6,95.24,95.27,15638.0,87.9903,88.0271,87.6956,87.7232,15638.0
2015-12-16 11:45:00,95.33,95.33,95.04,95.06,5648.0,87.7785,87.7785,87.5114,87.5299,5648.0
2015-12-16 11:50:00,95.16,95.45,95.13,95.45,12913.0,87.6219,87.889,87.5943,87.889,12913.0
2015-12-16 11:55:00,95.53,95.62,95.41,95.53,3100.0,87.9626,88.0455,87.8521,87.9626,3100.0
2015-12-16 12:00:00,95.59,95.84,95.53,95.84,2200.0,88.0179,88.2481,87.9626,88.2481,2200.0
2015-12-16 12:05:00,95.79,95.95,95.78,95.95,5198.0,88.202,88.3494,88.1928,88.3494,5198.0
2015-12-16 12:10:00,95.97,96.14,95.97,96.05,6000.0,88.3678,88.5243,88.3678,88.4414,6000.0
2015-12-16 12:15:00,96.05,96.08,95.91,95.98,1800.0,88.4414,88.4691,88.3125,88.377,1800.0
2015-12-16 12:20:00,95.98,96.22,95.95,96.22,2810.0,88.377,88.598,88.3494,88.598,2810.0
2015-12-16 12:25:00,96.2,96.21,96.07,96.12,2389.0,88.5796,88.5888,88.4599,88.5059,2389.0
2015-12-16 12:30:00,96.16,96.16,96.0,96.11,5124.0,88.5427,88.5427,88.3954,88.4967,5124.0
2015-12-16 12:35:00,96.19,96.3,96.19,96.2,8500.0,88.5703,88.6716,88.5703,88.5796,8500.0
2015-12-16 12:40:00,96.16,96.21,95.87,95.87,2600.0,88.5427,88.5888,88.2757,88.2757,2600.0
2015-12-16 12:45:00,95.87,96.01,95.8,95.85,4209.0,88.2757,88.4046,88.2112,88.2573,4209.0
2015-12-16 12:50:00,95.75,95.81,95.6,95.6,1840.0,88.1652,88.2204,88.0271,88.0271,1840.0
2015-12-16 12:55:00,95.48,95.56,95.48,95.5,4400.0,87.9166,87.9903,87.9166,87.935,4400.0
2015-12-16 13:00:00,95.56,95.62,95.5,95.54,9606.0,87.9903,88.0455,87.935,87.9718,9606.0
2015-12-16 13:05:00,95.58,95.63,95.43,95.44,9456.0,88.0087,88.0547,87.8706,87.8798,9456.0
2015-12-16 13:10:00,95.43,95.43,95.23,95.23,1358.0,87.8706,87.8706,87.6864,87.6864,1358.0
2015-12-16 13:15:00,95.23,95.61,95.23,95.61,7402.0,87.6864,88.0363,87.6864,88.0363,7402.0
2015-12-16 13:20:00,95.61,95.67,95.52,95.65,1400.0,88.0363,88.0915,87.9534,88.0731,1400.0
2015-12-16 13:25:00,95.7,95.92,95.68,95.92,8385.0,88.1192,88.3217,88.1007,88.3217,8385.0
2015-12-16 13:30:00,95.89,95.97,95.83,95.95,9947.0,88.2941,88.3678,88.2389,88.3494,9947.0
2015-12-16 13:35:00,95.95,96.13,95.88,96.11,26788.0,88.3494,88.5151,88.2849,88.4967,26788.0
2015-12-16 13:40:00,96.11,96.11,95.94,95.98,14020.0,88.4967,88.4967,88.3402,88.377,14020.0
2015-12-16 13:45:00,96.01,96.08,95.95,96.08,10416.0,88.4046,88.4691,88.3494,88.4691,10416.0
2015-12-16 13:50:00,96.09,96.1,95.86,95.9,10790.0,88.4783,88.4875,88.2665,88.3033,10790.0
2015-12-16 13:55:00,95.91,96.03,95.79,95.82,5835.0,88.3125,88.423,88.202,88.2297,5835.0
2015-12-16 14:00:00,95.64,96.1,95.16,95.79,22424.0,88.0639,88.4875,87.6219,88.202,22424.0
2015-12-16 14:05:00,95.98,96.26,95.98,96.26,17461.0,88.377,88.6348,88.377,88.6348,17461.0
2015-12-16 14:10:00,96.17,96.17,95.82,95.89,5600.0,88.5519,88.5519,88.2297,88.2941,5600.0
2015-12-16 14:15:00,95.74,96.2,95.69,95.76,8700.0,88.156,88.5796,88.11,88.1744,8700.0
2015-12-16 14:20:00,95.84,95.93,95.71,95.88,5324.0,88.2481,88.3309,88.1284,88.2849,5324.0
2015-12-16 14:25:00,95.88,95.92,95.67,95.77,5305.0,88.2849,88.3217,88.0915,88.1836,5305.0
2015-12-16 14:30:00,95.81,96.11,95.67,96.02,10281.0,88.2204,88.4967,88.0915,88.4138,10281.0
2015-12-16 14:35:00,95.98,96.15,95.87,96.11,8246.0,88.377,88.5335,88.2757,88.4967,8246.0
2015-12-16 14:40:00,95.96,96.12,95.88,96.06,8651.0,88.3586,88.5059,88.2849,88.4506,8651.0
2015-12-16 14:45:00,95.98,96.54,95.95,96.54,9274.0,88.377,88.8926,88.3494,88.8926,9274.0
2015-12-16 14:50:00,96.55,96.73,96.44,96.59,20112.0,88.9018,89.0676,88.8005,88.9387,20112.0
2015-12-16 14:55:00,96.68,97.11,96.57,97.05,11076.0,89.0215,89.4175,88.9202,89.3622,11076.0
2015-12-16 15:00:00,97.08,97.1,96.9,96.95,12421.0,89.3898,89.4083,89.2241,89.2701,12421.0
2015-12-16 15:05:00,96.97,97.11,96.92,97.09,15963.0,89.2886,89.4175,89.2425,89.3991,15963.0
2015-12-16 15:10:00,97.09,97.19,96.95,96.95,14838.0,89.3991,89.4911,89.2701,89.2701,14838.0
2015-12-16 15:15:00,96.95,97.11,96.88,97.08,22549.0,89.2701,89.4175,89.2057,89.3898,22549.0
2015-12-16 15:20:00,97.08,97.21,97.07,97.18,5899.0,89.3898,89.5095,89.3806,89.4819,5899.0
2015-12-16 15:25:00,97.21,97.49,97.21,97.47,15741.0,89.5095,89.7674,89.5095,89.749,15741.0
2015-12-16 15:30:00,97.47,97.75,97.47,97.75,23912.0,89.749,90.0068,89.749,90.0068,23912.0
2015-12-16 15:35:00,97.73,97.98,97.64,97.9,14994.0,89.9884,90.2186,89.9055,90.1449,14994.0
2015-12-16 15:40:00,97.9,98.03,97.72,97.76,15787.0,90.1449,90.2646,89.9791,90.016,15787.0
2015-12-16 15:45:00,97.71,97.84,97.58,97.66,16034.0,89.9699,90.0896,89.8502,89.9239,16034.0
2015-12-16 15:50:00,97.67,97.8,97.61,97.61,18073.0,89.9331,90.0528,89.8779,89.8779,18073.0
2015-12-16 15:55:00,97.64,97.66,97.49,97.53,34906.0,89.9055,89.9239,89.7674,89.8042,34906.0
2015-12-17 09:30:00,97.61,97.66,96.99,96.99,7994.0,89.8779,89.9239,89.307,89.307,7994.0
2015-12-17 09:35:00,97.0,97.07,96.55,96.61,7994.0,89.3162,89.3806,88.9018,88.9571,7994.0
2015-12-17 09:40:00,96.81,96.85,96.22,96.24,7183.0,89.1412,89.1781,88.598,88.6164,7183.0
2015-12-17 09:45:00,96.08,96.35,96.07,96.1,1700.0,88.4691,88.7177,88.4599,88.4875,1700.0
2015-12-17 09:50:00,96.1,96.39,96.07,96.39,8963.0,88.4875,88.7545,88.4599,88.7545,8963.0
2015-12-17 09:55:00,96.48,96.97,96.43,96.79,3864.0,88.8374,89.2886,88.7913,89.1228,3864.0
2015-12-17 10:00:00,96.76,96.8,96.34,96.46,8264.0,89.0952,89.132,88.7085,88.819,8264.0
2015-12-17 10:05:00,96.43,96.53,96.33,96.41,7430.0,88.7913,88.8834,88.6993,88.7729,7430.0
2015-12-17 10:10:00,96.46,96.89,96.46,96.82,7000.0,88.819,89.2149,88.819,89.1504,7000.0
2015-12-17 10:15:00,96.83,96.89,96.05,96.16,11140.0,89.1597,89.2149,88.4414,88.5427,11140.0
2015-12-17 10:20:00,96.27,96.32,95.88,95.91,10999.0,88.644,88.69,88.2849,88.3125,10999.0
2015-12-17 10:25:00,95.91,95.96,95.8,95.89,1800.0,88.3125,88.3586,88.2112,88.2941,1800.0
2015-12-17 10:30:00,95.84,96.07,95.81,95.87,14949.0,88.2481,88.4599,88.2204,88.2757,14949.0
2015-12-17 10:35:00,95.86,95.99,95.63,95.63,1830.0,88.2665,88.3862,88.0547,88.0547,1830.0
2015-12-17 10:40:00,95.72,95.77,95.57,95.57,6100.0,88.1376,88.1836,87.9995,87.9995,6100.0
2015-12-17 10:45:00,95.53,95.53,95.19,95.19,3005.0,87.9626,87.9626,87.6496,87.6496,3005.0
2015-12-17 10:50:00,95.11,95.14,94.84,94.92,5925.0,87.5759,87.6035,87.3273,87.401,5925.0
2015-12-17 10:55:00,94.98,95.09,94.87,95.04,4400.0,87.4562,87.5575,87.3549,87.5114,4400.0
2015-12-17 11:00:00,95.04,95.37,94.95,95.37,6500.0,87.5114,87.8153,87.4286,87.8153,6500.0
2015-12-17 11:05:00,95.42,95.51,95.24,95.35,3407.0,87.8613,87.9442,87.6956,87.7969,3407.0
2015-12-17 11:10:00,95.22,95.37,95.22,95.26,1670.0,87.6772,87.8153,87.6772,87.714,1670.0
2015-12-17 11:15:00,95.19,95.2,94.98,94.98,2562.0,87.6496,87.6588,87.4562,87.4562,2562.0
2015-12-17 11:20:00,94.97,95.03,94.8,94.85,5223.0,87.447,87.5022,87.2905,87.3365,5223.0
2015-12-17 11:25:00,94.82,94.97,94.75,94.96,3000.0,87.3089,87.447,87.2444,87.4378,3000.0
2015-12-17 11:30:00,95.01,95.14,94.89,95.04,10755.0,87.4838,87.6035,87.3733,87.5114,10755.0
2015-12-17 11:35:00,95.04,95.42,95.04,95.36,3888.0,87.5114,87.8613,87.5114,87.8061,3888.0
2015-12-17 11:40:00,95.43,95.61,95.34,95.58,8050.0,87.8706,88.0363,87.7877,88.0087,8050.0
2015-12-17 11:45:00,95.63,95.63,95.5,95.5,4047.0,88.0547,88.0547,87.935,87.935,4047.0
2015-12-17 11:50:00,95.65,95.85,95.64,95.79,4854.0,88.0731,88.2573,88.0639,88.202,4854.0
2015-12-17 11:55:00,95.77,95.78,95.59,95.65,3732.0,88.1836,88.1928,88.0179,88.0731,3732.0
2015-12-17 12:00:00,95.62,95.73,95.49,95.49,6580.0,88.0455,88.1468,87.9258,87.9258,6580.0
2015-12-17 12:05:00,95.49,95.67,95.45,95.67,8602.0,87.9258,88.0915,87.889,88.0915,8602.0
2015-12-17 12:10:00,95.8,95.8,95.66,95.78,3200.0,88.2112,88.2112,88.0823,88.1928,3200.0
2015-12-17 12:15:00,95.81,95.9,95.74,95.86,1200.0,88.2204,88.3033,88.156,88.2665,1200.0
2015-12-17 12:20:00,95.94,96.03,95.9,95.91,3519.0,88.3402,88.423,88.3033,88.3125,3519.0
2015-12-17 12:25:00,95.86,95.86,95.7,95.74,2400.0,88.2665,88.2665,88.1192,88.156,2400.0
2015-12-17 12:30:00,95.83,95.92,95.73,95.9,1400.0,88.2389,88.3217,88.1468,88.3033,1400.0
2015-12-17 12:35:00,95.86,95.9,95.55,95.65,3000.0,88.2665,88.3033,87.981,88.0731,3000.0
2015-12-17 12:40:00,95.69,95.69,95.43,95.56,4932.0,88.11,88.11,87.8706,87.9903,4932.0
2015-12-17 12:45:00,95.59,95.64,95.31,95.31,5831.0,88.0179,88.0639,87.7601,87.7601,5831.0
2015-12-17 12:50:00,95.42,95.61,95.42,95.54,5193.0,87.8613,88.0363,87.8613,87.9718,5193.0
2015-12-17 12:55:00,95.55,95.57,95.49,95.57,854.0,87.981,87.9995,87.9258,87.9995,854.0
2015-12-17 13:00:00,95.54,95.58,95.43,95.5,7049.0,87.9718,88.0087,87.8706,87.935,7049.0
2015-12-17 13:05:00,95.4,95.46,95.35,95.38,2445.0,87.8429,87.8982,87.7969,87.8245,2445.0
2015-12-17 13:10:00,95.33,95.44,95.29,95.39,2600.0,87.7785,87.8798,87.7416,87.8337,2600.0
2015-12-17 13:15:00,95.39,95.39,95.09,95.1,2931.0,87.8337,87.8337,87.5575,87.5667,2931.0
2015-12-17 13:20:00,95.12,95.31,95.03,95.28,8690.0,87.5851,87.7601,87.5022,87.7324,8690.0
2015-12-17 13:25:00,95.37,95.38,95.1,95.14,2333.0,87.8153,87.8245,87.5667,87.6035,2333.0
2015-12-17 13:30:00,95.08,95.28,95.07,95.2,3102.0,87.5483,87.7324,87.5391,87.6588,3102.0
2015-12-17 13:35:00,95.14,95.15,95.06,95.12,2459.0,87.6035,87.6127,87.5299,87.5851,2459.0
2015-12-17 13:40:00,95.2,95.22,95.06,95.2,3331.0,87.6588,87.6772,87.5299,87.6588,3331.0
2015-12-17 13:45:00,95.25,95.36,95.21,95.25,3600.0,87.7048,87.8061,87.668,87.7048,3600.0
2015-12-17 13:50:00,95.3,95.4,95.3,95.34,6424.0,87.7508,87.8429,87.7508,87.7877,6424.0
2015-12-17 13:55:00,95.29,95.31,95.22,95.24,7500.0,87.7416,87.7601,87.6772,87.6956,7500.0
2015-12-17 14:00:00,95.21,95.21,94.96,95.15,9919.0,87.668,87.668,87.4378,87.6127,9919.0
2015-12-17 14:05:00,95.18,95.35,95.18,95.21,2500.0,87.6404,87.7969,87.6404,87.668,2500.0
2015-12-17 14:10:00,95.21,95.25,95.02,95.18,3976.0,87.668,87.7048,87.493,87.6404,3976.0
2015-12-17 14:15:00,95.2,95.45,95.17,95.45,5860.0,87.6588,87.889,87.6311,87.889,5860.0
2015-12-17 14:20:00,95.33,95.38,95.25,95.25,3200.0,87.7785,87.8245,87.7048,87.7048,3200.0
2015-12-17 14:25:00,95.25,95.37,95.11,95.11,4050.0,87.7048,87.8153,87.5759,87.5759,4050.0
2015-12-17 14:30:00,95.25,95.39,95.17,95.37,4790.0,87.7048,87.8337,87.6311,87.8153,4790.0
2015-12-17 14:35:00,95.35,95.38,95.26,95.33,4251.0,87.7969,87.8245,87.714,87.7785,4251.0
2015-12-17 14:40:00,95.34,95.34,95.0,95.0,4758.0,87.7877,87.7877,87.4746,87.4746,4758.0
2015-12-17 14:45:00,95.05,95.1,94.93,94.95,4177.0,87.5207,87.5667,87.4102,87.4286,4177.0
2015-12-17 14:50:00,94.93,95.09,94.93,95.09,5746.0,87.4102,87.5575,87.4102,87.5575,5746.0
2015-12-17 14:55:00,95.1,95.15,95.05,95.15,4697.0,87.5667,87.6127,87.5207,87.6127,4697.0
2015-12-17 15:00:00,95.08,95.24,95.07,95.07,4398.0,87.5483,87.6956,87.5391,87.5391,4398.0
2015-12-17 15:05:00,95.06,95.14,94.94,95.09,6723.0,87.5299,87.6035,87.4194,87.5575,6723.0
2015-12-17 15:10:00,95.09,95.17,95.06,95.06,6000.0,87.5575,87.6311,87.5299,87.5299,6000.0
2015-12-17 15:15:00,95.1,95.1,94.94,94.99,6830.0,87.5667,87.5667,87.4194,87.4654,6830.0
2015-12-17 15:20:00,94.97,95.07,94.89,95.05,10900.0,87.447,87.5391,87.3733,87.5207,10900.0
2015-12-17 15:25:00,95.01,95.2,95.0,95.16,6369.0,87.4838,87.6588,87.4746,87.6219,6369.0
2015-12-17 15:30:00,95.17,95.3,95.11,95.28,14637.0,87.6311,87.7508,87.5759,87.7324,14637.0
2015-12-17 15:35:00,95.28,95.43,95.22,95.22,5948.0,87.7324,87.8706,87.6772,87.6772,5948.0
2015-12-17 15:40:00,95.2,95.26,95.01,95.01,13660.0,87.6588,87.714,87.4838,87.4838,13660.0
2015-12-17 15:45:00,95.0,95.09,94.95,95.0,16727.0,87.4746,87.5575,87.4286,87.4746,16727.0
2015-12-17 15:50:00,94.99,95.06,94.98,95.01,26537.0,87.4654,87.5299,87.4562,87.4838,26537.0
2015-12-17 15:55:00,95.0,95.01,94.66,94.7,55535.0,87.4746,87.4838,87.1615,87.1984,55535.0
2015-12-18 09:30:00,94.08,95.2,93.91,94.28,93713.0,86.6275,87.6588,86.471,86.8116,93713.0
2015-12-18 09:35:00,94.4,94.44,93.83,94.01,6394.0,86.9221,86.959,86.3973,86.563,6394.0
2015-12-18 09:40:00,93.83,94.13,93.82,93.93,10190.0,86.3973,86.6735,86.3881,86.4894,10190.0
2015-12-18 09:45:00,93.83,94.2,93.75,94.14,6365.0,86.3973,86.738,86.3236,86.6827,6365.0
2015-12-18 09:50:00,93.95,93.97,93.45,93.6,8346.0,86.5078,86.5262,86.0474,86.1855,8346.0
2015-12-18 09:55:00,93.64,93.81,93.38,93.38,3800.0,86.2223,86.3789,85.9829,85.9829,3800.0
2015-12-18 10:00:00,93.46,93.79,93.43,93.6,6903.0,86.0566,86.3605,86.029,86.1855,6903.0
2015-12-18 10:05:00,93.55,93.55,93.09,93.09,7567.0,86.1395,86.1395,85.7159,85.7159,7567.0
2015-12-18 10:10:00,93.04,93.6,93.01,93.49,19825.0,85.6699,86.1855,85.6423,86.0842,19825.0
2015-12-18 10:15:00,93.52,93.97,93.52,93.75,5500.0,86.1119,86.5262,86.1119,86.3236,5500.0
2015-12-18 10:20:00,93.84,94.17,93.84,94.12,4200.0,86.4065,86.7104,86.4065,86.6643,4200.0
2015-12-18 10:25:00,94.03,94.03,93.78,93.83,5609.0,86.5815,86.5815,86.3513,86.3973,5609.0
2015-12-18 10:30:00,93.79,93.96,93.57,93.73,7329.0,86.3605,86.517,86.1579,86.3052,7329.0
2015-12-18 10:35:00,93.81,93.94,93.57,93.6,8910.0,86.3789,86.4986,86.1579,86.1855,8910.0
2015-12-18 10:40:00,93.55,93.79,93.51,93.63,6166.0,86.1395,86.3605,86.1026,86.2131,6166.0
2015-12-18 10:45:00,93.6,93.74,93.48,93.51,4700.0,86.1855,86.3144,86.075,86.1026,4700.0
2015-12-18 10:50:00,93.54,93.8,93.54,93.71,4926.0,86.1303,86.3697,86.1303,86.2868,4926.0
2015-12-18 10:55:00,93.59,93.82,93.53,93.69,5030.0,86.1763,86.3881,86.1211,86.2684,5030.0
2015-12-18 11:00:00,93.67,93.74,93.53,93.74,3320.0,86.25,86.3144,86.1211,86.3144,3320.0
2015-12-18 11:05:00,93.76,93.92,93.68,93.79,6000.0,86.3328,86.4802,86.2592,86.3605,6000.0
2015-12-18 11:10:00,93.76,94.06,93.76,93.98,5115.0,86.3328,86.6091,86.3328,86.5354,5115.0
2015-12-18 11:15:00,94.0,94.24,93.85,94.09,8947.0,86.5538,86.7748,86.4157,86.6367,8947.0
2015-12-18 11:20:00,94.1,94.14,93.81,93.9,4600.0,86.6459,86.6827,86.3789,86.4617,4600.0
2015-12-18 11:25:00,93.91,93.95,93.73,93.79,3240.0,86.471,86.5078,86.3052,86.3605,3240.0
2015-12-18 11:30:00,93.74,93.83,93.67,93.67,3415.0,86.3144,86.3973,86.25,86.25,3415.0
2015-12-18 11:35:00,93.67,93.87,93.5,93.87,11038.0,86.25,86.4341,86.0934,86.4341,11038.0
2015-12-18 11:40:00,93.87,93.98,93.69,93.69,7299.0,86.4341,86.5354,86.2684,86.2684,7299.0
2015-12-18 11:45:00,93.74,93.84,93.67,93.7,2500.0,86.3144,86.4065,86.25,86.2776,2500.0
2015-12-18 11:50:00,93.65,93.69,93.45,93.52,7625.0,86.2316,86.2684,86.0474,86.1119,7625.0
2015-12-18 11:55:00,93.53,93.62,93.41,93.49,5914.0,86.1211,86.2039,86.0106,86.0842,5914.0
2015-12-18 12:00:00,93.43,93.74,93.42,93.74,10078.0,86.029,86.3144,86.0198,86.3144,10078.0
2015-12-18 12:05:00,93.7,93.78,93.52,93.74,6011.0,86.2776,86.3513,86.1119,86.3144,6011.0
2015-12-18 12:10:00,93.64,93.93,93.63,93.83,3050.0,86.2223,86.4894,86.2131,86.3973,3050.0
2015-12-18 12:15:00,93.8,93.93,93.48,93.48,6050.0,86.3697,86.4894,86.075,86.075,6050.0
2015-12-18 12:20:00,93.44,93.65,93.35,93.64,4500.0,86.0382,86.2316,85.9553,86.2223,4500.0
2015-12-18 12:25:00,93.47,93.59,93.43,93.54,4232.0,86.0658,86.1763,86.029,86.1303,4232.0
2015-12-18 12:30:00,93.5,93.52,93.33,93.43,11769.0,86.0934,86.1119,85.9369,86.029,11769.0
2015-12-18 12:35:00,93.37,93.43,93.34,93.43,6400.0,85.9737,86.029,85.9461,86.029,6400.0
2015-12-18 12:40:00,93.39,93.62,93.38,93.54,5300.0,85.9921,86.2039,85.9829,86.1303,5300.0
2015-12-18 12:45:00,93.55,93.77,93.54,93.61,6050.0,86.1395,86.342,86.1303,86.1947,6050.0
2015-12-18 12:50:00,93.71,93.71,93.39,93.58,2506.0,86.2868,86.2868,85.9921,86.1671,2506.0
2015-12-18 12:55:00,93.56,93.69,93.49,93.49,4600.0,86.1487,86.2684,86.0842,86.0842,4600.0
2015-12-18 13:00:00,93.53,94.02,93.53,93.83,15266.0,86.1211,86.5722,86.1211,86.3973,15266.0
2015-12-18 13:05:00,93.85,94.3,93.85,94.06,5000.0,86.4157,86.8301,86.4157,86.6091,5000.0
2015-12-18 13:10:00,94.02,94.15,94.01,94.12,2500.0,86.5722,86.6919,86.563,86.6643,2500.0
2015-12-18 13:15:00,94.07,94.43,94.01,94.26,13900.0,86.6183,86.9498,86.563,86.7932,13900.0
2015-12-18 13:20:00,94.31,94.31,94.08,94.22,9027.0,86.8393,86.8393,86.6275,86.7564,9027.0
2015-12-18 13:25:00,94.15,94.41,94.15,94.34,16013.0,86.6919,86.9313,86.6919,86.8669,16013.0
2015-12-18 13:30:00,94.34,94.45,94.25,94.43,20578.0,86.8669,86.9682,86.784,86.9498,20578.0
2015-12-18 13:35:00,94.38,94.42,94.12,94.2,3539.0,86.9037,86.9406,86.6643,86.738,3539.0
2015-12-18 13:40:00,94.19,94.35,94.1,94.31,6153.0,86.7288,86.8761,86.6459,86.8393,6153.0
2015-12-18 13:45:00,94.35,94.39,94.26,94.3,13863.0,86.8761,86.9129,86.7932,86.8301,13863.0
2015-12-18 13:50:00,94.31,94.41,94.04,94.05,9000.0,86.8393,86.9313,86.5907,86.5999,9000.0
2015-12-18 13:55:00,94.11,94.12,93.9,94.07,9848.0,86.6551,86.6643,86.4617,86.6183,9848.0
2015-12-18 14:00:00,94.0,94.1,93.95,94.01,11750.0,86.5538,86.6459,86.5078,86.563,11750.0
2015-12-18 14:05:00,94.04,94.1,93.96,93.98,3800.0,86.5907,86.6459,86.517,86.5354,3800.0
2015-12-18 14:10:00,93.96,94.05,93.76,93.78,5800.0,86.517,86.5999,86.3328,86.3513,5800.0
2015-12-18 14:15:00,93.86,93.93,93.55,93.59,10168.0,86.4249,86.4894,86.1395,86.1763,10168.0
2015-12-18 14:20:00,93.69,93.83,93.55,93.72,12301.0,86.2684,86.3973,86.1395,86.296,12301.0
2015-12-18 14:25:00,93.66,93.83,93.59,93.68,5907.0,86.2408,86.3973,86.1763,86.2592,5907.0
2015-12-18 14:30:00,93.68,93.69,93.51,93.69,4100.0,86.2592,86.2684,86.1026,86.2684,4100.0
2015-12-18 14:35:00,93.67,93.8,93.59,93.74,15100.0,86.25,86.3697,86.1763,86.3144,15100.0
2015-12-18 14:40:00,93.68,93.72,93.51,93.55,13934.0,86.2592,86.296,86.1026,86.1395,13934.0
2015-12-18 14:45:00,93.57,93.66,93.44,93.52,13390.0,86.1579,86.2408,86.0382,86.1119,13390.0
2015-12-18 14:50:00,93.56,93.75,93.54,93.67,8822.0,86.1487,86.3236,86.1303,86.25,8822.0
2015-12-18 14:55:00,93.67,93.68,93.54,93.62,12840.0,86.25,86.2592,86.1303,86.2039,12840.0
2015-12-18 15:00:00,93.59,93.73,93.53,93.54,15119.0,86.1763,86.3052,86.1211,86.1303,15119.0
2015-12-18 15:05:00,93.57,93.67,93.51,93.63,11961.0,86.1579,86.25,86.1026,86.2131,11961.0
2015-12-18 15:10:00,93.66,93.66,93.33,93.36,10658.0,86.2408,86.2408,85.9369,85.9645,10658.0
2015-12-18 15:15:00,93.35,93.41,93.13,93.28,27488.0,85.9553,86.0106,85.7527,85.8909,27488.0
2015-12-18 15:20:00,93.26,93.3,93.05,93.27,17050.0,85.8724,85.9093,85.6791,85.8817,17050.0
2015-12-18 15:25:00,93.26,93.49,93.24,93.36,19983.0,85.8724,86.0842,85.854,85.9645,19983.0
2015-12-18 15:30:00,93.37,93.74,93.37,93.64,21390.0,85.9737,86.3144,85.9737,86.2223,21390.0
2015-12-18 15:35:00,93.65,93.75,93.57,93.58,14885.0,86.2316,86.3236,86.1579,86.1671,14885.0
2015-12-18 15:40:00,93.57,93.75,93.5,93.73,41025.0,86.1579,86.3236,86.0934,86.3052,41025.0
2015-12-18 15:45:00,93.73,93.95,93.57,93.91,63765.0,86.3052,86.5078,86.1579,86.471,63765.0
2015-12-18 15:50:00,93.88,93.88,93.72,93.81,94966.0,86.4433,86.4433,86.296,86.3789,94966.0
2015-12-18 15:55:00,93.78,94.3,93.78,93.84,231938.0,86.3513,86.8301,86.3513,86.4065,231938.0
2015-12-21 09:30:00,94.38,94.74,94.38,94.63,6250.0,86.9037,87.2352,86.9037,87.1339,6250.0
2015-12-21 09:35:00,94.47,94.47,93.97,94.41,5313.0,86.9866,86.9866,86.5262,86.9313,5313.0
2015-12-21 09:40:00,94.29,94.31,94.04,94.31,1994.0,86.8209,86.8393,86.5907,86.8393,1994.0
2015-12-21 09:45:00,94.49,94.67,94.45,94.59,3600.0,87.005,87.1708,86.9682,87.0971,3600.0
2015-12-21 09:50:00,94.56,94.73,94.53,94.62,2714.0,87.0695,87.226,87.0418,87.1247,2714.0
2015-12-21 09:55:00,94.67,94.79,94.47,94.59,6462.0,87.1708,87.2812,86.9866,87.0971,6462.0
2015-12-21 10:00:00,94.66,94.95,94.66,94.82,6206.0,87.1615,87.4286,87.1615,87.3089,6206.0
2015-12-21 10:05:00,94.82,95.24,94.72,95.24,14271.0,87.3089,87.6956,87.2168,87.6956,14271.0
2015-12-21 10:10:00,95.27,95.27,94.9,94.9,9883.0,87.7232,87.7232,87.3825,87.3825,9883.0
2015-12-21 10:15:00,94.88,94.89,94.6,94.76,12700.0,87.3641,87.3733,87.1063,87.2536,12700.0
2015-12-21 10:20:00,94.78,94.93,94.63,94.84,2950.0,87.272,87.4102,87.1339,87.3273,2950.0
2015-12-21 10:25:00,94.86,94.97,94.8,94.92,4630.0,87.3457,87.447,87.2905,87.401,4630.0
2015-12-21 10:30:00,94.98,95.28,94.98,95.28,8096.0,87.4562,87.7324,87.4562,87.7324,8096.0
2015-12-21 10:35:00,95.34,95.34,95.11,95.27,7301.0,87.7877,87.7877,87.5759,87.7232,7301.0
2015-12-21 10:40:00,95.3,95.54,95.23,95.53,10000.0,87.7508,87.9718,87.6864,87.9626,10000.0
2015-12-21 10:45:00,95.49,95.6,95.34,95.34,13000.0,87.9258,88.0271,87.7877,87.7877,13000.0
2015-12-21 10:50:00,95.38,95.5,95.34,95.45,6600.0,87.8245,87.935,87.7877,87.889,6600.0
2015-12-21 10:55:00,95.43,95.46,95.21,95.34,9617.0,87.8706,87.8982,87.668,87.7877,9617.0
2015-12-21 11:00:00,95.38,95.4,95.07,95.13,4500.0,87.8245,87.8429,87.5391,87.5943,4500.0
2015-12-21 11:05:00,95.06,95.06,94.74,94.83,12200.0,87.5299,87.5299,87.2352,87.3181,12200.0
2015-12-21 11:10:00,94.8,94.85,94.7,94.71,5825.0,87.2905,87.3365,87.1984,87.2076,5825.0
2015-12-21 11:15:00,94.67,94.81,94.67,94.79,4050.0,87.1708,87.2997,87.1708,87.2812,4050.0
2015-12-21 11:20:00,94.79,94.82,94.69,94.69,12826.0,87.2812,87.3089,87.1892,87.1892,12826.0
2015-12-21 11:25:00,94.61,94.71,94.6,94.67,3767.0,87.1155,87.2076,87.1063,87.1708,3767.0
2015-12-21 11:30:00,94.64,94.64,94.44,94.47,3548.0,87.1431,87.1431,86.959,86.9866,3548.0
2015-12-21 11:35:00,94.44,94.6,94.42,94.47,2000.0,86.959,87.1063,86.9406,86.9866,2000.0
2015-12-21 11:40:00,94.44,94.67,94.41,94.67,2767.0,86.959,87.1708,86.9313,87.1708,2767.0
2015-12-21 11:45:00,94.65,94.65,94.31,94.31,2425.0,87.1523,87.1523,86.8393,86.8393,2425.0
2015-12-21 11:50:00,94.29,94.46,94.29,94.46,1300.0,86.8209,86.9774,86.8209,86.9774,1300.0
2015-12-21 11:55:00,94.38,94.49,94.27,94.42,5389.0,86.9037,87.005,86.8024,86.9406,5389.0
2015-12-21 12:00:00,94.42,94.53,94.38,94.4,2200.0,86.9406,87.0418,86.9037,86.9221,2200.0
2015-12-21 12:05:00,94.34,94.41,94.32,94.35,1700.0,86.8669,86.9313,86.8485,86.8761,1700.0
2015-12-21 12:10:00,94.34,94.59,94.34,94.51,4900.0,86.8669,87.0971,86.8669,87.0234,4900.0
2015-12-21 12:15:00,94.49,94.49,94.34,94.4,2252.0,87.005,87.005,86.8669,86.9221,2252.0
2015-12-21 12:20:00,94.44,94.54,94.41,94.52,3800.0,86.959,87.0511,86.9313,87.0326,3800.0
2015-12-21 12:25:00,94.56,94.56,94.47,94.54,2714.0,87.0695,87.0695,86.9866,87.0511,2714.0
2015-12-21 12:30:00,94.5,94.6,94.5,94.6,1303.0,87.0142,87.1063,87.0142,87.1063,1303.0
2015-12-21 12:35:00,94.55,94.68,94.55,94.56,2167.0,87.0603,87.18,87.0603,87.0695,2167.0
2015-12-21 12:40:00,94.55,94.76,94.55,94.76,1840.0,87.0603,87.2536,87.0603,87.2536,1840.0
2015-12-21 12:45:00,94.75,94.84,94.68,94.69,2100.0,87.2444,87.3273,87.18,87.1892,2100.0
2015-12-21 12:50:00,94.78,94.9,94.78,94.9,1902.0,87.272,87.3825,87.272,87.3825,1902.0
2015-12-21 12:55:00,94.87,95.05,94.87,95.05,3970.0,87.3549,87.5207,87.3549,87.5207,3970.0
2015-12-21 13:00:00,95.06,95.14,94.98,95.04,5409.0,87.5299,87.6035,87.4562,87.5114,5409.0
2015-12-21 13:05:00,95.04,95.04,94.94,94.94,4318.0,87.5114,87.5114,87.4194,87.4194,4318.0
2015-12-21 13:10:00,94.97,95.12,94.93,95.06,6200.0,87.447,87.5851,87.4102,87.5299,6200.0
2015-12-21 13:15:00,95.08,95.15,94.99,94.99,2265.0,87.5483,87.6127,87.4654,87.4654,2265.0
2015-12-21 13:20:00,95.01,95.08,94.99,94.99,5350.0,87.4838,87.5483,87.4654,87.4654,5350.0
2015-12-21 13:25:00,95.02,95.12,94.97,95.0,5051.0,87.493,87.5851,87.447,87.4746,5051.0
2015-12-21 13:30:00,95.02,95.23,95.01,95.23,5382.0,87.493,87.6864,87.4838,87.6864,5382.0
2015-12-21 13:35:00,95.25,95.29,95.16,95.16,5544.0,87.7048,87.7416,87.6219,87.6219,5544.0
2015-12-21 13:40:00,95.16,95.26,95.13,95.19,4114.0,87.6219,87.714,87.5943,87.6496,4114.0
2015-12-21 13:45:00,95.23,95.27,95.13,95.21,5320.0,87.6864,87.7232,87.5943,87.668,5320.0
2015-12-21 13:50:00,95.14,95.16,95.07,95.09,9928.0,87.6035,87.6219,87.5391,87.5575,9928.0
2015-12-21 13:55:00,95.09,95.17,95.06,95.17,11133.0,87.5575,87.6311,87.5299,87.6311,11133.0
2015-12-21 14:00:00,95.18,95.25,95.05,95.1,3960.0,87.6404,87.7048,87.5207,87.5667,3960.0
2015-12-21 14:05:00,95.07,95.13,95.07,95.1,4500.0,87.5391,87.5943,87.5391,87.5667,4500.0
2015-12-21 14:10:00,95.1,95.17,95.07,95.07,8955.0,87.5667,87.6311,87.5391,87.5391,8955.0
2015-12-21 14:15:00,95.06,95.1,94.81,94.81,3300.0,87.5299,87.5667,87.2997,87.2997,3300.0
2015-12-21 14:20:00,94.83,94.91,94.76,94.79,12884.0,87.3181,87.3917,87.2536,87.2812,12884.0
2015-12-21 14:25:00,94.77,94.8,94.63,94.64,4550.0,87.2628,87.2905,87.1339,87.1431,4550.0
2015-12-21 14:30:00,94.63,94.64,94.54,94.55,5721.0,87.1339,87.1431,87.0511,87.0603,5721.0
2015-12-21 14:35:00,94.57,94.63,94.47,94.57,5100.0,87.0787,87.1339,86.9866,87.0787,5100.0
2015-12-21 14:40:00,94.52,94.53,94.44,94.48,5844.0,87.0326,87.0418,86.959,86.9958,5844.0
2015-12-21 14:45:00,94.49,94.6,94.47,94.55,4700.0,87.005,87.1063,86.9866,87.0603,4700.0
2015-12-21 14:50:00,94.59,94.64,94.5,94.5,6718.0,87.0971,87.1431,87.0142,87.0142,6718.0
2015-12-21 14:55:00,94.52,94.57,94.49,94.52,4386.0,87.0326,87.0787,87.005,87.0326,4386.0
2015-12-21 15:00:00,94.51,94.75,94.51,94.7,15427.0,87.0234,87.2444,87.0234,87.1984,15427.0
2015-12-21 15:05:00,94.68,94.72,94.52,94.52,5100.0,87.18,87.2168,87.0326,87.0326,5100.0
2015-12-21 15:10:00,94.52,94.67,94.43,94.64,6982.0,87.0326,87.1708,86.9498,87.1431,6982.0
2015-12-21 15:15:00,94.69,94.71,94.52,94.62,6955.0,87.1892,87.2076,87.0326,87.1247,6955.0
2015-12-21 15:20:00,94.6,94.68,94.58,94.64,10462.0,87.1063,87.18,87.0879,87.1431,10462.0
2015-12-21 15:25:00,94.64,94.78,94.64,94.75,8337.0,87.1431,87.272,87.1431,87.2444,8337.0
2015-12-21 15:30:00,94.75,95.0,94.75,94.88,17057.0,87.2444,87.4746,87.2444,87.3641,17057.0
2015-12-21 15:35:00,94.85,95.01,94.81,95.0,12502.0,87.3365,87.4838,87.2997,87.4746,12502.0
2015-12-21 15:40:00,94.94,95.06,94.9,94.94,21109.0,87.4194,87.5299,87.3825,87.4194,21109.0
2015-12-21 15:45:00,94.92,95.05,94.86,94.97,25823.0,87.401,87.5207,87.3457,87.447,25823.0
2015-12-21 15:50:00,94.99,95.2,94.95,95.19,23540.0,87.4654,87.6588,87.4286,87.6496,23540.0
2015-12-21 15:55:00,95.18,95.42,95.17,95.32,46625.0,87.6404,87.8613,87.6311,87.7693,46625.0
2015-12-22 09:30:00,95.58,95.82,95.38,95.38,7533.0,88.0087,88.2297,87.8245,87.8245,7533.0
2015-12-22 09:35:00,95.47,95.74,95.21,95.51,3090.0,87.9074,88.156,87.668,87.9442,3090.0
2015-12-22 09:40:00,95.45,95.51,94.95,95.49,8641.0,87.889,87.9442,87.4286,87.9258,8641.0
2015-12-22 09:45:00,95.31,95.69,95.31,95.4,7540.0,87.7601,88.11,87.7601,87.8429,7540.0
2015-12-22 09:50:00,95.4,95.75,95.32,95.59,20682.0,87.8429,88.1652,87.7693,88.0179,20682.0
2015-12-22 09:55:00,95.49,95.73,95.38,95.56,14650.0,87.9258,88.1468,87.8245,87.9903,14650.0
2015-12-22 10:00:00,95.53,95.59,95.39,95.39,5445.0,87.9626,88.0179,87.8337,87.8337,5445.0
2015-12-22 10:05:00,95.39,95.39,95.22,95.34,6700.0,87.8337,87.8337,87.6772,87.7877,6700.0
2015-12-22 10:10:00,95.28,95.39,95.1,95.25,9731.0,87.7324,87.8337,87.5667,87.7048,9731.0
2015-12-22 10:15:00,95.12,95.25,94.93,94.95,31600.0,87.5851,87.7048,87.4102,87.4286,31600.0
2015-12-22 10:20:00,95.01,95.17,94.86,95.11,4250.0,87.4838,87.6311,87.3457,87.5759,4250.0
2015-12-22 10:25:00,95.06,95.14,95.01,95.08,5200.0,87.5299,87.6035,87.4838,87.5483,5200.0
2015-12-22 10:30:00,95.08,95.23,94.93,94.93,6100.0,87.5483,87.6864,87.4102,87.4102,6100.0
2015-12-22 10:35:00,94.98,95.16,94.98,95.16,3541.0,87.4562,87.6219,87.4562,87.6219,3541.0
2015-12-22 10:40:00,95.24,95.32,95.2,95.23,4500.0,87.6956,87.7693,87.6588,87.6864,4500.0
2015-12-22 10:45:00,95.23,95.35,95.19,95.22,3844.0,87.6864,87.7969,87.6496,87.6772,3844.0
2015-12-22 10:50:00,95.21,95.36,95.21,95.35,4500.0,87.668,87.8061,87.668,87.7969,4500.0
2015-12-22 10:55:00,95.33,95.33,95.16,95.27,4300.0,87.7785,87.7785,87.6219,87.7232,4300.0
2015-12-22 11:00:00,95.3,95.47,95.3,95.44,4200.0,87.7508,87.9074,87.7508,87.8798,4200.0
2015-12-22 11:05:00,95.47,95.57,95.37,95.48,3100.0,87.9074,87.9995,87.8153,87.9166,3100.0
2015-12-22 11:10:00,95.45,95.57,95.35,95.57,6245.0,87.889,87.9995,87.7969,87.9995,6245.0
2015-12-22 11:15:00,95.45,95.51,95.27,95.27,4500.0,87.889,87.9442,87.7232,87.7232,4500.0
2015-12-22 11:20:00,95.28,95.3,95.08,95.17,3300.0,87.7324,87.7508,87.5483,87.6311,3300.0
2015-12-22 11:25:00,95.2,95.26,95.17,95.22,1900.0,87.6588,87.714,87.6311,87.6772,1900.0
2015-12-22 11:30:00,95.22,95.42,95.22,95.4,3600.0,87.6772,87.8613,87.6772,87.8429,3600.0
2015-12-22 11:35:00,95.39,95.57,95.25,95.57,6980.0,87.8337,87.9995,87.7048,87.9995,6980.0
2015-12-22 11:40:00,95.56,95.56,95.41,95.44,2300.0,87.9903,87.9903,87.8521,87.8798,2300.0
2015-12-22 11:45:00,95.47,95.54,95.3,95.44,4600.0,87.9074,87.9718,87.7508,87.8798,4600.0
2015-12-22 11:50:00,95.34,95.35,95.09,95.21,3505.0,87.7877,87.7969,87.5575,87.668,3505.0
2015-12-22 11:55:00,95.21,95.24,95.14,95.17,3603.0,87.668,87.6956,87.6035,87.6311,3603.0
2015-12-22 12:00:00,95.25,95.3,95.06,95.06,4080.0,87.7048,87.7508,87.5299,87.5299,4080.0
2015-12-22 12:05:00,95.03,95.03,94.89,95.03,2600.0,87.5022,87.5022,87.3733,87.5022,2600.0
2015-12-22 12:10:00,94.93,94.93,94.66,94.8,5250.0,87.4102,87.4102,87.1615,87.2905,5250.0
2015-12-22 12:15:00,94.84,95.03,94.78,95.03,1400.0,87.3273,87.5022,87.272,87.5022,1400.0
2015-12-22 12:20:00,94.94,95.0,94.84,94.98,6400.0,87.4194,87.4746,87.3273,87.4562,6400.0
2015-12-22 12:25:00,94.98,95.03,94.93,94.99,700.0,87.4562,87.5022,87.4102,87.4654,700.0
2015-12-22 12:30:00,95.03,95.04,95.03,95.03,360.0,87.5022,87.5114,87.5022,87.5022,360.0
2015-12-22 12:35:00,95.02,95.04,94.91,94.92,2132.0,87.493,87.5114,87.3917,87.401,2132.0
2015-12-22 12:40:00,94.91,94.96,94.87,94.9,1700.0,87.3917,87.4378,87.3549,87.3825,1700.0
2015-12-22 12:45:00,94.9,94.95,94.87,94.9,3401.0,87.3825,87.4286,87.3549,87.3825,3401.0
2015-12-22 12:50:00,94.87,94.98,94.81,94.81,4500.0,87.3549,87.4562,87.2997,87.2997,4500.0
2015-12-22 12:55:00,94.77,94.99,94.77,94.99,5644.0,87.2628,87.4654,87.2628,87.4654,5644.0
2015-12-22 13:00:00,95.04,95.09,95.0,95.03,12747.0,87.5114,87.5575,87.4746,87.5022,12747.0
2015-12-22 13:05:00,95.04,95.07,94.8,94.9,3872.0,87.5114,87.5391,87.2905,87.3825,3872.0
2015-12-22 13:10:00,94.8,94.85,94.74,94.82,3500.0,87.2905,87.3365,87.2352,87.3089,3500.0
2015-12-22 13:15:00,94.84,94.94,94.76,94.94,7794.0,87.3273,87.4194,87.2536,87.4194,7794.0
2015-12-22 13:20:00,94.95,95.07,94.95,95.03,2100.0,87.4286,87.5391,87.4286,87.5022,2100.0
2015-12-22 13:25:00,95.03,95.13,95.03,95.04,1700.0,87.5022,87.5943,87.5022,87.5114,1700.0
2015-12-22 13:30:00,95.05,95.05,94.9,95.02,3331.0,87.5207,87.5207,87.3825,87.493,3331.0
2015-12-22 13:35:00,94.98,95.1,94.98,95.05,1600.0,87.4562,87.5667,87.4562,87.5207,1600.0
2015-12-22 13:40:00,95.03,95.1,94.94,95.1,3200.0,87.5022,87.5667,87.4194,87.5667,3200.0
2015-12-22 13:45:00,95.04,95.16,95.04,95.16,2318.0,87.5114,87.6219,87.5114,87.6219,2318.0
2015-12-22 13:50:00,95.19,95.19,95.05,95.19,2350.0,87.6496,87.6496,87.5207,87.6496,2350.0
2015-12-22 13:55:00,95.13,95.21,95.11,95.21,1300.0,87.5943,87.668,87.5759,87.668,1300.0
2015-12-22 14:00:00,95.21,95.29,95.17,95.27,4600.0,87.668,87.7416,87.6311,87.7232,4600.0
2015-12-22 14:05:00,95.17,95.26,95.07,95.07,2087.0,87.6311,87.714,87.5391,87.5391,2087.0
2015-12-22 14:10:00,95.06,95.13,95.0,95.03,5700.0,87.5299,87.5943,87.4746,87.5022,5700.0
2015-12-22 14:15:00,95.01,95.08,94.99,95.06,3865.0,87.4838,87.5483,87.4654,87.5299,3865.0
2015-12-22 14:20:00,95.07,95.12,95.04,95.1,5655.0,87.5391,87.5851,87.5114,87.5667,5655.0
2015-12-22 14:25:00,95.12,95.12,94.91,95.03,6800.0,87.5851,87.5851,87.3917,87.5022,6800.0
2015-12-22 14:30:00,95.06,95.06,94.98,95.0,4307.0,87.5299,87.5299,87.4562,87.4746,4307.0
2015-12-22 14:35:00,95.06,95.06,94.85,94.92,3500.0,87.5299,87.5299,87.3365,87.401,3500.0
2015-12-22 14:40:00,94.85,95.08,94.83,95.08,19890.0,87.3365,87.5483,87.3181,87.5483,19890.0
2015-12-22 14:45:00,95.09,95.09,94.94,95.07,3000.0,87.5575,87.5575,87.4194,87.5391,3000.0
2015-12-22 14:50:00,95.1,95.18,94.96,94.97,5430.0,87.5667,87.6404,87.4378,87.447,5430.0
2015-12-22 14:55:00,95.02,95.12,94.98,95.07,9355.0,87.493,87.5851,87.4562,87.5391,9355.0
2015-12-22 15:00:00,95.17,95.23,95.09,95.23,6100.0,87.6311,87.6864,87.5575,87.6864,6100.0
2015-12-22 15:05:00,95.28,95.35,95.23,95.3,8600.0,87.7324,87.7969,87.6864,87.7508,8600.0
2015-12-22 15:10:00,95.33,95.51,95.32,95.39,5000.0,87.7785,87.9442,87.7693,87.8337,5000.0
2015-12-22 15:15:00,95.41,95.47,95.32,95.34,4411.0,87.8521,87.9074,87.7693,87.7877,4411.0
2015-12-22 15:20:00,95.37,95.46,95.37,95.46,9712.0,87.8153,87.8982,87.8153,87.8982,9712.0
2015-12-22 15:25:00,95.46,95.51,95.37,95.42,5314.0,87.8982,87.9442,87.8153,87.8613,5314.0
2015-12-22 15:30:00,95.44,95.55,95.34,95.5,8050.0,87.8798,87.981,87.7877,87.935,8050.0
2015-12-22 15:35:00,95.52,95.56,95.4,95.46,12793.0,87.9534,87.9903,87.8429,87.8982,12793.0
2015-12-22 15:40:00,95.52,95.54,95.29,95.29,10945.0,87.9534,87.9718,87.7416,87.7416,10945.0
2015-12-22 15:45:00,95.29,95.32,95.18,95.26,19697.0,87.7416,87.7693,87.6404,87.714,19697.0
2015-12-22 15:50:00,95.31,95.51,95.26,95.41,22633.0,87.7601,87.9442,87.714,87.8521,22633.0
2015-12-22 15:55:00,95.41,95.56,95.32,95.49,58524.0,87.8521,87.9903,87.7693,87.9258,58524.0
2015-12-23 09:30:00,96.14,96.88,95.97,96.7,6010.0,88.5243,89.2057,88.3678,89.0399,6010.0
2015-12-23 09:35:00,96.64,97.2,96.53,96.98,26231.0,88.9847,89.5003,88.8834,89.2978,26231.0
2015-12-23 09:40:00,96.95,97.24,96.81,97.03,6133.0,89.2701,89.5372,89.1412,89.3438,6133.0
2015-12-23 09:45:00,97.01,97.22,96.92,97.0,5782.0,89.3254,89.5188,89.2425,89.3162,5782.0
2015-12-23 09:50:00,96.92,97.46,96.91,97.16,16236.0,89.2425,89.7397,89.2333,89.4635,16236.0
2015-12-23 09:55:00,97.2,97.32,96.98,97.23,9802.0,89.5003,89.6108,89.2978,89.528,9802.0
2015-12-23 10:00:00,97.2,97.33,96.98,97.04,15474.0,89.5003,89.62,89.2978,89.353,15474.0
2015-12-23 10:05:00,97.12,97.24,96.85,97.0,5065.0,89.4267,89.5372,89.1781,89.3162,5065.0
2015-12-23 10:10:00,97.0,97.05,96.93,96.96,6800.0,89.3162,89.3622,89.2517,89.2794,6800.0
2015-12-23 10:15:00,97.01,97.2,96.91,97.08,14147.0,89.3254,89.5003,89.2333,89.3898,14147.0
2015-12-23 10:20:00,97.09,97.29,97.07,97.1,16690.0,89.3991,89.5832,89.3806,89.4083,16690.0
2015-12-23 10:25:00,97.04,97.04,96.71,96.71,4087.0,89.353,89.353,89.0492,89.0492,4087.0
2015-12-23 10:30:00,96.78,96.89,96.66,96.76,6640.0,89.1136,89.2149,89.0031,89.0952,6640.0
2015-12-23 10:35:00,96.6,96.76,96.53,96.64,8376.0,88.9479,89.0952,88.8834,88.9847,8376.0
2015-12-23 10:40:00,96.65,96.76,96.62,96.64,2300.0,88.9939,89.0952,88.9663,88.9847,2300.0
2015-12-23 10:45:00,96.69,96.71,96.43,96.43,4364.0,89.0307,89.0492,88.7913,88.7913,4364.0
2015-12-23 10:50:00,96.4,96.49,96.36,96.49,5503.0,88.7637,88.8466,88.7269,88.8466,5503.0
2015-12-23 10:55:00,96.49,96.64,96.49,96.63,1623.0,88.8466,88.9847,88.8466,88.9755,1623.0
2015-12-23 11:00:00,96.72,97.0,96.72,96.78,3407.0,89.0584,89.3162,89.0584,89.1136,3407.0
2015-12-23 11:05:00,96.8,96.85,96.69,96.77,2774.0,89.132,89.1781,89.0307,89.1044,2774.0
2015-12-23 11:10:00,96.78,96.79,96.72,96.79,600.0,89.1136,89.1228,89.0584,89.1228,600.0
2015-12-23 11:15:00,96.79,96.96,96.79,96.96,2500.0,89.1228,89.2794,89.1228,89.2794,2500.0
2015-12-23 11:20:00,96.96,96.97,96.76,96.8,3847.0,89.2794,89.2886,89.0952,89.132,3847.0
2015-12-23 11:25:00,96.8,97.05,96.8,97.05,3852.0,89.132,89.3622,89.132,89.3622,3852.0
2015-12-23 11:30:00,97.05,97.09,96.87,96.95,9623.0,89.3622,89.3991,89.1965,89.2701,9623.0
2015-12-23 11:35:00,96.9,97.15,96.84,97.09,36600.0,89.2241,89.4543,89.1689,89.3991,36600.0
2015-12-23 11:40:00,97.1,97.13,96.99,96.99,10610.0,89.4083,89.4359,89.307,89.307,10610.0
2015-12-23 11:45:00,97.06,97.1,96.93,96.93,6236.0,89.3714,89.4083,89.2517,89.2517,6236.0
2015-12-23 11:50:00,96.89,96.89,96.75,96.8,10615.0,89.2149,89.2149,89.086,89.132,10615.0
2015-12-23 11:55:00,96.8,97.06,96.78,96.98,5137.0,89.132,89.3714,89.1136,89.2978,5137.0
2015-12-23 12:00:00,96.99,97.06,96.94,97.01,2700.0,89.307,89.3714,89.2609,89.3254,2700.0
2015-12-23 12:05:00,97.0,97.05,96.93,96.95,2573.0,89.3162,89.3622,89.2517,89.2701,2573.0
2015-12-23 12:10:00,96.97,97.01,96.89,96.89,3540.0,89.2886,89.3254,89.2149,89.2149,3540.0
2015-12-23 12:15:00,96.89,96.89,96.75,96.75,2927.0,89.2149,89.2149,89.086,89.086,2927.0
2015-12-23 12:20:00,96.81,96.92,96.75,96.9,9200.0,89.1412,89.2425,89.086,89.2241,9200.0
2015-12-23 12:25:00,96.87,96.92,96.79,96.9,5766.0,89.1965,89.2425,89.1228,89.2241,5766.0
2015-12-23 12:30:00,96.89,96.95,96.87,96.88,3050.0,89.2149,89.2701,89.1965,89.2057,3050.0
2015-12-23 12:35:00,96.84,96.93,96.8,96.87,9096.0,89.1689,89.2517,89.132,89.1965,9096.0
2015-12-23 12:40:00,96.86,96.89,96.81,96.89,1100.0,89.1873,89.2149,89.1412,89.2149,1100.0
2015-12-23 12:45:00,96.88,96.88,96.74,96.74,2002.0,89.2057,89.2057,89.0768,89.0768,2002.0
2015-12-23 12:50:00,96.77,96.81,96.74,96.76,3100.0,89.1044,89.1412,89.0768,89.0952,3100.0
2015-12-23 12:55:00,96.74,96.87,96.74,96.74,3664.0,89.0768,89.1965,89.0768,89.0768,3664.0
2015-12-23 13:00:00,96.73,96.73,96.63,96.63,1200.0,89.0676,89.0676,88.9755,88.9755,1200.0
2015-12-23 13:05:00,96.59,96.62,96.54,96.55,4400.0,88.9387,88.9663,88.8926,88.9018,4400.0
2015-12-23 13:10:00,96.56,96.79,96.56,96.72,4110.0,88.911,89.1228,88.911,89.0584,4110.0
2015-12-23 13:15:00,96.78,96.78,96.64,96.69,1600.0,89.1136,89.1136,88.9847,89.0307,1600.0
2015-12-23 13:20:00,96.71,96.72,96.61,96.62,3511.0,89.0492,89.0584,88.9571,88.9663,3511.0
2015-12-23 13:25:00,96.7,96.76,96.65,96.75,5200.0,89.0399,89.0952,88.9939,89.086,5200.0
2015-12-23 13:30:00,96.78,96.79,96.7,96.76,1731.0,89.1136,89.1228,89.0399,89.0952,1731.0
2015-12-23 13:35:00,96.72,96.72,96.58,96.61,1700.0,89.0584,89.0584,88.9295,88.9571,1700.0
2015-12-23 13:40:00,96.6,96.82,96.55,96.75,4201.0,88.9479,89.1504,88.9018,89.086,4201.0
2015-12-23 13:45:00,96.8,96.83,96.73,96.78,1900.0,89.132,89.1597,89.0676,89.1136,1900.0
2015-12-23 13:50:00,96.78,96.88,96.78,96.81,4446.0,89.1136,89.2057,89.1136,89.1412,4446.0
2015-12-23 13:55:00,96.82,96.95,96.78,96.86,3832.0,89.1504,89.2701,89.1136,89.1873,3832.0
2015-12-23 14:00:00,96.87,97.0,96.87,97.0,4946.0,89.1965,89.3162,89.1965,89.3162,4946.0
2015-12-23 14:05:00,96.96,97.03,96.78,96.91,34454.0,89.2794,89.3438,89.1136,89.2333,34454.0
2015-12-23 14:10:00,96.9,97.12,96.85,97.09,13224.0,89.2241,89.4267,89.1781,89.3991,13224.0
2015-12-23 14:15:00,97.14,97.15,97.02,97.02,4900.0,89.4451,89.4543,89.3346,89.3346,4900.0
2015-12-23 14:20:00,97.0,97.11,96.99,97.04,7600.0,89.3162,89.4175,89.307,89.353,7600.0
2015-12-23 14:25:00,97.1,97.11,96.84,96.91,6257.0,89.4083,89.4175,89.1689,89.2333,6257.0
2015-12-23 14:30:00,96.91,97.0,96.84,96.99,5620.0,89.2333,89.3162,89.1689,89.307,5620.0
2015-12-23 14:35:00,97.01,97.14,96.99,97.08,6492.0,89.3254,89.4451,89.307,89.3898,6492.0
2015-12-23 14:40:00,97.08,97.13,97.07,97.08,7172.0,89.3898,89.4359,89.3806,89.3898,7172.0
2015-12-23 14:45:00,97.1,97.1,96.99,97.02,4700.0,89.4083,89.4083,89.307,89.3346,4700.0
2015-12-23 14:50:00,97.0,97.0,96.92,96.92,3120.0,89.3162,89.3162,89.2425,89.2425,3120.0
2015-12-23 14:55:00,96.94,96.95,96.77,96.83,4177.0,89.2609,89.2701,89.1044,89.1597,4177.0
2015-12-23 15:00:00,96.86,96.97,96.86,96.87,3682.0,89.1873,89.2886,89.1873,89.1965,3682.0
2015-12-23 15:05:00,96.87,96.9,96.79,96.8,4817.0,89.1965,89.2241,89.1228,89.132,4817.0
2015-12-23 15:10:00,96.79,96.82,96.64,96.69,7400.0,89.1228,89.1504,88.9847,89.0307,7400.0
2015-12-23 15:15:00,96.69,96.8,96.63,96.63,10622.0,89.0307,89.132,88.9755,88.9755,10622.0
2015-12-23 15:20:00,96.61,96.67,96.52,96.54,12307.0,88.9571,89.0123,88.8742,88.8926,12307.0
2015-12-23 15:25:00,96.52,96.52,96.37,96.42,19184.0,88.8742,88.8742,88.7361,88.7821,19184.0
2015-12-23 15:30:00,96.41,96.73,96.4,96.72,12217.0,88.7729,89.0676,88.7637,89.0584,12217.0
2015-12-23 15:35:00,96.71,96.73,96.62,96.71,8190.0,89.0492,89.0676,88.9663,89.0492,8190.0
2015-12-23 15:40:00,96.7,96.78,96.7,96.78,8105.0,89.0399,89.1136,89.0399,89.1136,8105.0
2015-12-23 15:45:00,96.75,96.77,96.7,96.72,21303.0,89.086,89.1044,89.0399,89.0584,21303.0
2015-12-23 15:50:00,96.73,96.84,96.7,96.81,19033.0,89.0676,89.1689,89.0399,89.1412,19033.0
2015-12-23 15:55:00,96.81,96.92,96.8,96.85,46644.0,89.1412,89.2425,89.132,89.1781,46644.0
2015-12-24 09:30:00,96.86,96.99,96.86,96.99,2956.0,89.1873,89.307,89.1873,89.307,2956.0
2015-12-24 09:35:00,97.19,97.55,96.89,97.12,9295.0,89.4911,89.8226,89.2149,89.4267,9295.0
2015-12-24 09:40:00,97.03,97.14,96.79,97.13,9170.0,89.3438,89.4451,89.1228,89.4359,9170.0
2015-12-24 09:45:00,97.22,97.35,96.9,96.9,2168.0,89.5188,89.6385,89.2241,89.2241,2168.0
2015-12-24 09:50:00,96.69,96.91,96.59,96.64,1136.0,89.0307,89.2333,88.9387,88.9847,1136.0
2015-12-24 09:55:00,96.62,96.79,96.58,96.63,2710.0,88.9663,89.1228,88.9295,88.9755,2710.0
2015-12-24 10:00:00,96.61,96.84,96.61,96.78,800.0,88.9571,89.1689,88.9571,89.1136,800.0
2015-12-24 10:05:00,96.69,96.69,96.54,96.66,1100.0,89.0307,89.0307,88.8926,89.0031,1100.0
2015-12-24 10:10:00,96.68,97.04,96.68,96.93,3700.0,89.0215,89.353,89.0215,89.2517,3700.0
2015-12-24 10:15:00,96.91,97.11,96.91,96.98,800.0,89.2333,89.4175,89.2333,89.2978,800.0
2015-12-24 10:20:00,96.99,96.99,96.84,96.98,4800.0,89.307,89.307,89.1689,89.2978,4800.0
2015-12-24 10:25:00,96.96,97.07,96.96,97.07,700.0,89.2794,89.3806,89.2794,89.3806,700.0
2015-12-24 10:30:00,97.06,97.15,96.98,97.11,7011.0,89.3714,89.4543,89.2978,89.4175,7011.0
2015-12-24 10:35:00,97.1,97.15,96.98,97.05,3325.0,89.4083,89.4543,89.2978,89.3622,3325.0
2015-12-24 10:40:00,97.04,97.16,96.95,96.97,5760.0,89.353,89.4635,89.2701,89.2886,5760.0
2015-12-24 10:45:00,96.93,97.05,96.93,97.03,1800.0,89.2517,89.3622,89.2517,89.3438,1800.0
2015-12-24 10:50:00,97.09,97.23,97.09,97.11,3890.0,89.3991,89.528,89.3991,89.4175,3890.0
2015-12-24 10:55:00,97.17,97.23,97.09,97.23,1255.0,89.4727,89.528,89.3991,89.528,1255.0
2015-12-24 11:00:00,97.16,97.18,96.91,96.91,2820.0,89.4635,89.4819,89.2333,89.2333,2820.0
2015-12-24 11:05:00,96.9,97.01,96.88,97.01,7440.0,89.2241,89.3254,89.2057,89.3254,7440.0
2015-12-24 11:10:00,97.05,97.14,96.99,97.07,3979.0,89.3622,89.4451,89.307,89.3806,3979.0
2015-12-24 11:15:00,97.07,97.13,97.03,97.08,2412.0,89.3806,89.4359,89.3438,89.3898,2412.0
2015-12-24 11:20:00,97.08,97.17,97.08,97.17,1700.0,89.3898,89.4727,89.3898,89.4727,1700.0
2015-12-24 11:25:00,97.18,97.21,97.13,97.16,2400.0,89.4819,89.5095,89.4359,89.4635,2400.0
2015-12-24 11:30:00,97.2,97.3,97.19,97.19,1452.0,89.5003,89.5924,89.4911,89.4911,1452.0
2015-12-24 11:35:00,97.09,97.13,97.07,97.13,1347.0,89.3991,89.4359,89.3806,89.4359,1347.0
2015-12-24 11:40:00,97.12,97.23,97.04,97.08,16650.0,89.4267,89.528,89.353,89.3898,16650.0
2015-12-24 11:45:00,97.07,97.3,97.07,97.26,6833.0,89.3806,89.5924,89.3806,89.5556,6833.0
2015-12-24 11:50:00,97.22,97.25,97.21,97.25,1600.0,89.5188,89.5464,89.5095,89.5464,1600.0
2015-12-24 11:55:00,97.29,97.35,97.26,97.29,3805.0,89.5832,89.6385,89.5556,89.5832,3805.0
2015-12-24 12:00:00,97.23,97.24,97.13,97.13,1200.0,89.528,89.5372,89.4359,89.4359,1200.0
2015-12-24 12:05:00,97.13,97.25,97.1,97.12,8867.0,89.4359,89.5464,89.4083,89.4267,8867.0
2015-12-24 12:10:00,97.1,97.11,96.99,97.11,5761.0,89.4083,89.4175,89.307,89.4175,5761.0
2015-12-24 12:15:00,97.12,97.12,97.02,97.02,1038.0,89.4267,89.4267,89.3346,89.3346,1038.0
2015-12-24 12:20:00,97.07,97.27,97.03,97.24,11202.0,89.3806,89.5648,89.3438,89.5372,11202.0
2015-12-24 12:25:00,97.28,97.28,97.19,97.19,2890.0,89.574,89.574,89.4911,89.4911,2890.0
2015-12-24 12:30:00,97.22,97.25,97.16,97.16,2617.0,89.5188,89.5464,89.4635,89.4635,2617.0
2015-12-24 12:35:00,97.16,97.21,97.02,97.02,3526.0,89.4635,89.5095,89.3346,89.3346,3526.0
2015-12-24 12:40:00,97.0,97.07,96.97,96.97,2110.0,89.3162,89.3806,89.2886,89.2886,2110.0
2015-12-24 12:45:00,97.01,97.15,96.91,97.15,8091.0,89.3254,89.4543,89.2333,89.4543,8091.0
2015-12-24 12:50:00,97.11,97.15,96.9,96.9,7824.0,89.4175,89.4543,89.2241,89.2241,7824.0
2015-12-24 12:55:00,96.9,96.91,96.73,96.85,14313.0,89.2241,89.2333,89.0676,89.1781,14313.0
2015-12-28 09:30:00,96.23,96.23,95.98,96.21,2854.0,88.6072,88.6072,88.377,88.5888,2854.0
2015-12-28 09:35:00,96.12,96.12,95.56,95.56,1538.0,88.5059,88.5059,87.9903,87.9903,1538.0
2015-12-28 09:40:00,95.86,96.35,95.84,96.31,1303.0,88.2665,88.7177,88.2481,88.6808,1303.0
2015-12-28 09:45:00,96.01,96.24,95.87,96.02,23668.0,88.4046,88.6164,88.2757,88.4138,23668.0
2015-12-28 09:50:00,95.93,96.0,95.68,95.73,6977.0,88.3309,88.3954,88.1007,88.1468,6977.0
2015-12-28 09:55:00,95.41,95.51,95.37,95.41,1400.0,87.8521,87.9442,87.8153,87.8521,1400.0
2015-12-28 10:00:00,95.55,95.56,95.12,95.22,5206.0,87.981,87.9903,87.5851,87.6772,5206.0
2015-12-28 10:05:00,95.24,95.66,95.22,95.66,11000.0,87.6956,88.0823,87.6772,88.0823,11000.0
2015-12-28 10:10:00,95.57,95.69,95.5,95.69,1201.0,87.9995,88.11,87.935,88.11,1201.0
2015-12-28 10:15:00,95.73,95.84,95.73,95.82,1100.0,88.1468,88.2481,88.1468,88.2297,1100.0
2015-12-28 10:20:00,95.79,95.83,95.69,95.72,4541.0,88.202,88.2389,88.11,88.1376,4541.0
2015-12-28 10:25:00,95.69,95.69,95.6,95.6,300.0,88.11,88.11,88.0271,88.0271,300.0
2015-12-28 10:30:00,95.6,95.65,95.54,95.56,4310.0,88.0271,88.0731,87.9718,87.9903,4310.0
2015-12-28 10:35:00,95.48,95.56,95.47,95.5,6185.0,87.9166,87.9903,87.9074,87.935,6185.0
2015-12-28 10:40:00,95.47,95.47,95.33,95.43,3131.0,87.9074,87.9074,87.7785,87.8706,3131.0
2015-12-28 10:45:00,95.37,95.4,95.13,95.16,5400.0,87.8153,87.8429,87.5943,87.6219,5400.0
2015-12-28 10:50:00,95.18,95.22,95.05,95.22,3560.0,87.6404,87.6772,87.5207,87.6772,3560.0
2015-12-28 10:55:00,95.2,95.23,95.03,95.16,2348.0,87.6588,87.6864,87.5022,87.6219,2348.0
2015-12-28 11:00:00,95.1,95.29,95.09,95.29,1800.0,87.5667,87.7416,87.5575,87.7416,1800.0
2015-12-28 11:05:00,95.34,95.35,95.18,95.27,14128.0,87.7877,87.7969,87.6404,87.7232,14128.0
2015-12-28 11:10:00,95.27,95.27,95.09,95.09,4449.0,87.7232,87.7232,87.5575,87.5575,4449.0
2015-12-28 11:15:00,95.09,95.11,95.06,95.11,1800.0,87.5575,87.5759,87.5299,87.5759,1800.0
2015-12-28 11:20:00,95.11,95.11,94.91,94.98,6544.0,87.5759,87.5759,87.3917,87.4562,6544.0
2015-12-28 11:25:00,94.98,94.98,94.69,94.77,4436.0,87.4562,87.4562,87.1892,87.2628,4436.0
2015-12-28 11:30:00,94.69,95.05,94.69,95.05,3400.0,87.1892,87.5207,87.1892,87.5207,3400.0
2015-12-28 11:35:00,95.02,95.23,95.0,95.22,2852.0,87.493,87.6864,87.4746,87.6772,2852.0
2015-12-28 11:40:00,95.23,95.28,95.18,95.18,3534.0,87.6864,87.7324,87.6404,87.6404,3534.0
2015-12-28 11:45:00,95.26,95.5,95.2,95.5,3123.0,87.714,87.935,87.6588,87.935,3123.0
2015-12-28 11:50:00,95.5,95.77,95.5,95.77,1400.0,87.935,88.1836,87.935,88.1836,1400.0
2015-12-28 11:55:00,95.78,95.82,95.6,95.66,5531.0,88.1928,88.2297,88.0271,88.0823,5531.0
2015-12-28 12:00:00,95.58,95.93,95.57,95.93,3900.0,88.0087,88.3309,87.9995,88.3309,3900.0
2015-12-28 12:05:00,96.01,96.01,95.89,96.0,800.0,88.4046,88.4046,88.2941,88.3954,800.0
2015-12-28 12:10:00,95.89,95.95,95.58,95.58,2800.0,88.2941,88.3494,88.0087,88.0087,2800.0
2015-12-28 12:15:00,95.64,95.79,95.64,95.79,1040.0,88.0639,88.202,88.0639,88.202,1040.0
2015-12-28 12:20:00,95.74,95.83,95.7,95.83,6014.0,88.156,88.2389,88.1192,88.2389,6014.0
2015-12-28 12:25:00,95.87,95.87,95.71,95.76,3150.0,88.2757,88.2757,88.1284,88.1744,3150.0
2015-12-28 12:30:00,95.81,95.84,95.7,95.84,900.0,88.2204,88.2481,88.1192,88.2481,900.0
2015-12-28 12:35:00,95.84,96.03,95.81,96.03,2500.0,88.2481,88.423,88.2204,88.423,2500.0
2015-12-28 12:40:00,95.94,95.97,95.78,95.94,1698.0,88.3402,88.3678,88.1928,88.3402,1698.0
2015-12-28 12:45:00,95.99,95.99,95.8,95.82,1400.0,88.3862,88.3862,88.2112,88.2297,1400.0
2015-12-28 12:50:00,95.84,95.89,95.73,95.73,951.0,88.2481,88.2941,88.1468,88.1468,951.0
2015-12-28 12:55:00,95.76,95.9,95.69,95.9,3196.0,88.1744,88.3033,88.11,88.3033,3196.0
2015-12-28 13:00:00,95.92,96.05,95.92,95.96,2000.0,88.3217,88.4414,88.3217,88.3586,2000.0
2015-12-28 13:05:00,95.91,96.04,95.87,95.96,1957.0,88.3125,88.4322,88.2757,88.3586,1957.0
2015-12-28 13:10:00,95.96,96.16,95.96,96.16,2400.0,88.3586,88.5427,88.3586,88.5427,2400.0
2015-12-28 13:15:00,96.13,96.22,96.12,96.22,1042.0,88.5151,88.598,88.5059,88.598,1042.0
2015-12-28 13:20:00,96.22,96.26,96.12,96.12,4225.0,88.598,88.6348,88.5059,88.5059,4225.0
2015-12-28 13:25:00,96.19,96.31,96.19,96.29,2174.0,88.5703,88.6808,88.5703,88.6624,2174.0
2015-12-28 13:30:00,96.24,96.6,96.24,96.51,8005.0,88.6164,88.9479,88.6164,88.865,8005.0
2015-12-28 13:35:00,96.42,96.42,96.22,96.26,1500.0,88.7821,88.7821,88.598,88.6348,1500.0
2015-12-28 13:40:00,96.23,96.33,96.09,96.09,2450.0,88.6072,88.6993,88.4783,88.4783,2450.0
2015-12-28 13:45:00,95.99,96.07,95.93,95.93,900.0,88.3862,88.4599,88.3309,88.3309,900.0
2015-12-28 13:50:00,95.93,96.07,95.86,95.86,6605.0,88.3309,88.4599,88.2665,88.2665,6605.0
2015-12-28 13:55:00,95.88,95.92,95.79,95.86,2631.0,88.2849,88.3217,88.202,88.2665,2631.0
2015-12-28 14:00:00,95.81,95.9,95.76,95.89,2050.0,88.2204,88.3033,88.1744,88.2941,2050.0
2015-12-28 14:05:00,95.86,95.86,95.67,95.79,6255.0,88.2665,88.2665,88.0915,88.202,6255.0
2015-12-28 14:10:00,95.75,95.79,95.59,95.64,5119.0,88.1652,88.202,88.0179,88.0639,5119.0
2015-12-28 14:15:00,95.6,95.64,95.47,95.64,2700.0,88.0271,88.0639,87.9074,88.0639,2700.0
2015-12-28 14:20:00,95.58,95.59,95.43,95.44,3431.0,88.0087,88.0179,87.8706,87.8798,3431.0
2015-12-28 14:25:00,95.41,95.43,95.36,95.36,1400.0,87.8521,87.8706,87.8061,87.8061,1400.0
2015-12-28 14:30:00,95.36,95.47,95.3,95.47,3430.0,87.8061,87.9074,87.7508,87.9074,3430.0
2015-12-28 14:35:00,95.44,95.52,95.39,95.52,1617.0,87.8798,87.9534,87.8337,87.9534,1617.0
2015-12-28 14:40:00,95.49,95.53,95.48,95.48,1700.0,87.9258,87.9626,87.9166,87.9166,1700.0
2015-12-28 14:45:00,95.54,95.58,95.41,95.58,3594.0,87.9718,88.0087,87.8521,88.0087,3594.0
2015-12-28 14:50:00,95.45,95.55,95.45,95.54,2723.0,87.889,87.981,87.889,87.9718,2723.0
2015-12-28 14:55:00,95.51,95.52,95.39,95.4,2474.0,87.9442,87.9534,87.8337,87.8429,2474.0
2015-12-28 15:00:00,95.4,95.47,95.36,95.42,6049.0,87.8429,87.9074,87.8061,87.8613,6049.0
2015-12-28 15:05:00,95.38,95.47,95.38,95.45,5256.0,87.8245,87.9074,87.8245,87.889,5256.0
2015-12-28 15:10:00,95.46,95.64,95.43,95.64,7176.0,87.8982,88.0639,87.8706,88.0639,7176.0
2015-12-28 15:15:00,95.64,95.64,95.47,95.5,4194.0,88.0639,88.0639,87.9074,87.935,4194.0
2015-12-28 15:20:00,95.51,95.66,95.5,95.65,5798.0,87.9442,88.0823,87.935,88.0731,5798.0
2015-12-28 15:25:00,95.67,95.69,95.6,95.62,4000.0,88.0915,88.11,88.0271,88.0455,4000.0
2015-12-28 15:30:00,95.63,95.72,95.6,95.71,8302.0,88.0547,88.1376,88.0271,88.1284,8302.0
2015-12-28 15:35:00,95.73,95.73,95.6,95.62,5506.0,88.1468,88.1468,88.0271,88.0455,5506.0
2015-12-28 15:40:00,95.63,95.67,95.6,95.62,12956.0,88.0547,88.0915,88.0271,88.0455,12956.0
2015-12-28 15:45:00,95.63,95.72,95.63,95.71,18976.0,88.0547,88.1376,88.0547,88.1284,18976.0
2015-12-28 15:50:00,95.72,95.77,95.67,95.72,19149.0,88.1376,88.1836,88.0915,88.1376,19149.0
2015-12-28 15:55:00,95.76,95.85,95.65,95.81,43118.0,88.1744,88.2573,88.0731,88.2204,43118.0
2015-12-29 09:30:00,96.93,97.07,96.46,97.04,10483.0,89.2517,89.3806,88.819,89.353,10483.0
2015-12-29 09:35:00,97.18,97.4,96.35,96.77,8889.0,89.4819,89.6845,88.7177,89.1044,8889.0
2015-12-29 09:40:00,96.9,96.99,96.74,96.99,9441.0,89.2241,89.307,89.0768,89.307,9441.0
2015-12-29 09:45:00,97.11,97.26,96.87,96.87,3800.0,89.4175,89.5556,89.1965,89.1965,3800.0
2015-12-29 09:50:00,96.88,97.06,96.53,96.53,25481.0,89.2057,89.3714,88.8834,88.8834,25481.0
2015-12-29 09:55:00,96.61,96.76,96.52,96.71,4756.0,88.9571,89.0952,88.8742,89.0492,4756.0
2015-12-29 10:00:00,96.75,96.78,96.49,96.56,19636.0,89.086,89.1136,88.8466,88.911,19636.0
2015-12-29 10:05:00,96.52,96.69,96.46,96.69,2951.0,88.8742,89.0307,88.819,89.0307,2951.0
2015-12-29 10:10:00,96.69,96.7,96.46,96.46,2600.0,89.0307,89.0399,88.819,88.819,2600.0
2015-12-29 10:15:00,96.45,96.49,96.36,96.45,3085.0,88.8098,88.8466,88.7269,88.8098,3085.0
2015-12-29 10:20:00,96.46,96.54,96.45,96.49,2938.0,88.819,88.8926,88.8098,88.8466,2938.0
2015-12-29 10:25:00,96.52,96.61,96.52,96.61,200.0,88.8742,88.9571,88.8742,88.9571,200.0
2015-12-29 10:30:00,96.65,96.7,96.5,96.5,2434.0,88.9939,89.0399,88.8558,88.8558,2434.0
2015-12-29 10:35:00,96.47,96.62,96.47,96.59,11824.0,88.8282,88.9663,88.8282,88.9387,11824.0
2015-12-29 10:40:00,96.57,96.76,96.57,96.65,2325.0,88.9202,89.0952,88.9202,88.9939,2325.0
2015-12-29 10:45:00,96.63,96.64,96.43,96.45,2400.0,88.9755,88.9847,88.7913,88.8098,2400.0
2015-12-29 10:50:00,96.35,96.37,96.29,96.29,2323.0,88.7177,88.7361,88.6624,88.6624,2323.0
2015-12-29 10:55:00,96.46,96.46,96.44,96.45,601.0,88.819,88.819,88.8005,88.8098,601.0
2015-12-29 11:00:00,96.43,96.46,96.33,96.36,8809.0,88.7913,88.819,88.6993,88.7269,8809.0
2015-12-29 11:05:00,96.4,96.43,96.31,96.37,11409.0,88.7637,88.7913,88.6808,88.7361,11409.0
2015-12-29 11:10:00,96.39,96.43,96.33,96.36,2184.0,88.7545,88.7913,88.6993,88.7269,2184.0
2015-12-29 11:15:00,96.35,96.48,96.28,96.43,2900.0,88.7177,88.8374,88.6532,88.7913,2900.0
2015-12-29 11:20:00,96.43,96.47,96.31,96.32,2800.0,88.7913,88.8282,88.6808,88.69,2800.0
2015-12-29 11:25:00,96.33,96.53,96.32,96.53,1604.0,88.6993,88.8834,88.69,88.8834,1604.0
2015-12-29 11:30:00,96.49,96.7,96.48,96.64,15206.0,88.8466,89.0399,88.8374,88.9847,15206.0
2015-12-29 11:35:00,96.69,96.69,96.48,96.56,15218.0,89.0307,89.0307,88.8374,88.911,15218.0
2015-12-29 11:40:00,96.57,96.73,96.54,96.65,8106.0,88.9202,89.0676,88.8926,88.9939,8106.0
2015-12-29 11:45:00,96.56,96.64,96.4,96.4,2811.0,88.911,88.9847,88.7637,88.7637,2811.0
2015-12-29 11:50:00,96.34,96.36,96.31,96.33,2995.0,88.7085,88.7269,88.6808,88.6993,2995.0
2015-12-29 11:55:00,96.33,96.46,96.32,96.42,2353.0,88.6993,88.819,88.69,88.7821,2353.0
2015-12-29 12:00:00,96.34,96.46,96.31,96.46,3604.0,88.7085,88.819,88.6808,88.819,3604.0
2015-12-29 12:05:00,96.47,96.47,96.33,96.36,3294.0,88.8282,88.8282,88.6993,88.7269,3294.0
2015-12-29 12:10:00,96.4,96.51,96.4,96.51,1200.0,88.7637,88.865,88.7637,88.865,1200.0
2015-12-29 12:15:00,96.54,96.64,96.54,96.62,1475.0,88.8926,88.9847,88.8926,88.9663,1475.0
2015-12-29 12:20:00,96.59,96.66,96.51,96.64,13533.0,88.9387,89.0031,88.865,88.9847,13533.0
2015-12-29 12:25:00,96.57,96.59,96.36,96.36,2102.0,88.9202,88.9387,88.7269,88.7269,2102.0
2015-12-29 12:30:00,96.33,96.36,96.26,96.27,1847.0,88.6993,88.7269,88.6348,88.644,1847.0
2015-12-29 12:35:00,96.28,96.36,96.28,96.36,933.0,88.6532,88.7269,88.6532,88.7269,933.0
2015-12-29 12:40:00,96.31,96.31,96.21,96.21,400.0,88.6808,88.6808,88.5888,88.5888,400.0
2015-12-29 12:45:00,96.28,96.28,96.07,96.07,3514.0,88.6532,88.6532,88.4599,88.4599,3514.0
2015-12-29 12:50:00,96.04,96.06,95.87,95.87,3905.0,88.4322,88.4506,88.2757,88.2757,3905.0
2015-12-29 12:55:00,95.9,96.01,95.9,95.99,1217.0,88.3033,88.4046,88.3033,88.3862,1217.0
2015-12-29 13:00:00,95.95,96.05,95.95,96.04,1844.0,88.3494,88.4414,88.3494,88.4322,1844.0
2015-12-29 13:05:00,96.07,96.24,96.07,96.24,4403.0,88.4599,88.6164,88.4599,88.6164,4403.0
2015-12-29 13:10:00,96.2,96.28,96.19,96.28,1859.0,88.5796,88.6532,88.5703,88.6532,1859.0
2015-12-29 13:15:00,96.37,96.53,96.3,96.48,1812.0,88.7361,88.8834,88.6716,88.8374,1812.0
2015-12-29 13:20:00,96.56,96.65,96.37,96.37,2402.0,88.911,88.9939,88.7361,88.7361,2402.0
2015-12-29 13:25:00,96.33,96.33,96.27,96.3,1500.0,88.6993,88.6993,88.644,88.6716,1500.0
2015-12-29 13:30:00,96.22,96.24,96.1,96.1,2000.0,88.598,88.6164,88.4875,88.4875,2000.0
2015-12-29 13:35:00,96.12,96.16,96.12,96.16,800.0,88.5059,88.5427,88.5059,88.5427,800.0
2015-12-29 13:40:00,96.16,96.59,96.14,96.4,8696.0,88.5427,88.9387,88.5243,88.7637,8696.0
2015-12-29 13:45:00,96.35,96.35,96.17,96.2,1700.0,88.7177,88.7177,88.5519,88.5796,1700.0
2015-12-29 13:50:00,96.24,96.31,96.22,96.23,2109.0,88.6164,88.6808,88.598,88.6072,2109.0
2015-12-29 13:55:00,96.24,96.38,96.24,96.31,2839.0,88.6164,88.7453,88.6164,88.6808,2839.0
2015-12-29 14:00:00,96.34,96.35,96.26,96.28,2208.0,88.7085,88.7177,88.6348,88.6532,2208.0
2015-12-29 14:05:00,96.3,96.38,96.24,96.24,5021.0,88.6716,88.7453,88.6164,88.6164,5021.0
2015-12-29 14:10:00,96.2,96.23,96.13,96.23,1154.0,88.5796,88.6072,88.5151,88.6072,1154.0
2015-12-29 14:15:00,96.09,96.13,96.08,96.11,734.0,88.4783,88.5151,88.4691,88.4967,734.0
2015-12-29 14:20:00,96.15,96.44,96.15,96.27,5716.0,88.5335,88.8005,88.5335,88.644,5716.0
2015-12-29 14:25:00,96.26,96.3,96.22,96.28,4145.0,88.6348,88.6716,88.598,88.6532,4145.0
2015-12-29 14:30:00,96.27,96.33,96.26,96.31,1300.0,88.644,88.6993,88.6348,88.6808,1300.0
2015-12-29 14:35:00,96.27,96.36,96.27,96.36,1629.0,88.644,88.7269,88.644,88.7269,1629.0
2015-12-29 14:40:00,96.35,96.36,96.27,96.3,5333.0,88.7177,88.7269,88.644,88.6716,5333.0
2015-12-29 14:45:00,96.33,96.43,96.32,96.32,2772.0,88.6993,88.7913,88.69,88.69,2772.0
2015-12-29 14:50:00,96.31,96.54,96.3,96.42,2319.0,88.6808,88.8926,88.6716,88.7821,2319.0
2015-12-29 14:55:00,96.46,96.56,96.46,96.55,1714.0,88.819,88.911,88.819,88.9018,1714.0
2015-12-29 15:00:00,96.53,96.6,96.49,96.57,2226.0,88.8834,88.9479,88.8466,88.9202,2226.0
2015-12-29 15:05:00,96.54,96.62,96.49,96.58,4191.0,88.8926,88.9663,88.8466,88.9295,4191.0
2015-12-29 15:10:00,96.56,96.58,96.41,96.5,4819.0,88.911,88.9295,88.7729,88.8558,4819.0
2015-12-29 15:15:00,96.55,96.69,96.52,96.52,2200.0,88.9018,89.0307,88.8742,88.8742,2200.0
2015-12-29 15:20:00,96.55,96.56,96.51,96.55,3892.0,88.9018,88.911,88.865,88.9018,3892.0
2015-12-29 15:25:00,96.56,96.75,96.55,96.75,20155.0,88.911,89.086,88.9018,89.086,20155.0
2015-12-29 15:30:00,96.81,96.82,96.58,96.62,6204.0,89.1412,89.1504,88.9295,88.9663,6204.0
2015-12-29 15:35:00,96.61,96.64,96.58,96.6,6309.0,88.9571,88.9847,88.9295,88.9479,6309.0
2015-12-29 15:40:00,96.57,96.57,96.46,96.57,4808.0,88.9202,88.9202,88.819,88.9202,4808.0
2015-12-29 15:45:00,96.57,96.67,96.56,96.58,7966.0,88.9202,89.0123,88.911,88.9295,7966.0
2015-12-29 15:50:00,96.59,96.61,96.47,96.5,28199.0,88.9387,88.9571,88.8282,88.8558,28199.0
2015-12-29 15:55:00,96.54,96.66,96.5,96.52,22450.0,88.8926,89.0031,88.8558,88.8742,22450.0
2015-12-30 09:30:00,96.21,96.21,95.6,95.72,3669.0,88.5888,88.5888,88.0271,88.1376,3669.0
2015-12-30 09:35:00,96.16,96.16,96.01,96.09,305.0,88.5427,88.5427,88.4046,88.4783,305.0
2015-12-30 09:40:00,96.57,96.57,96.04,96.26,8895.0,88.9202,88.9202,88.4322,88.6348,8895.0
2015-12-30 09:45:00,96.17,96.17,96.13,96.13,500.0,88.5519,88.5519,88.5151,88.5151,500.0
2015-12-30 09:50:00,96.09,96.22,95.91,96.22,2693.0,88.4783,88.598,88.3125,88.598,2693.0
2015-12-30 09:55:00,96.17,96.26,96.17,96.24,812.0,88.5519,88.6348,88.5519,88.6164,812.0
2015-12-30 10:00:00,96.2,96.24,95.85,96.16,5400.0,88.5796,88.6164,88.2573,88.5427,5400.0
2015-12-30 10:05:00,96.29,96.29,96.19,96.24,2300.0,88.6624,88.6624,88.5703,88.6164,2300.0
2015-12-30 10:10:00,96.24,96.41,96.22,96.25,3500.0,88.6164,88.7729,88.598,88.6256,3500.0
2015-12-30 10:15:00,96.35,96.42,96.3,96.31,4033.0,88.7177,88.7821,88.6716,88.6808,4033.0
2015-12-30 10:20:00,96.27,96.46,96.23,96.46,17173.0,88.644,88.819,88.6072,88.819,17173.0
2015-12-30 10:25:00,96.45,96.52,96.4,96.48,17700.0,88.8098,88.8742,88.7637,88.8374,17700.0
2015-12-30 10:30:00,96.44,96.47,96.27,96.42,3402.0,88.8005,88.8282,88.644,88.7821,3402.0
2015-12-30 10:35:00,96.42,96.47,96.36,96.36,2500.0,88.7821,88.8282,88.7269,88.7269,2500.0
2015-12-30 10:40:00,96.38,96.49,96.31,96.47,2903.0,88.7453,88.8466,88.6808,88.8282,2903.0
2015-12-30 10:45:00,96.46,96.58,96.46,96.58,624.0,88.819,88.9295,88.819,88.9295,624.0
2015-12-30 10:50:00,96.56,96.69,96.56,96.67,800.0,88.911,89.0307,88.911,89.0123,800.0
2015-12-30 10:55:00,96.64,96.79,96.56,96.57,6602.0,88.9847,89.1228,88.911,88.9202,6602.0
2015-12-30 11:00:00,96.59,96.67,96.46,96.46,1500.0,88.9387,89.0123,88.819,88.819,1500.0
2015-12-30 11:05:00,96.53,96.56,96.45,96.45,2600.0,88.8834,88.911,88.8098,88.8098,2600.0
2015-12-30 11:10:00,96.51,96.67,96.46,96.67,6111.0,88.865,89.0123,88.819,89.0123,6111.0
2015-12-30 11:15:00,96.58,96.58,96.58,96.58,100.0,88.9295,88.9295,88.9295,88.9295,100.0
2015-12-30 11:20:00,96.55,96.63,96.53,96.63,2200.0,88.9018,88.9755,88.8834,88.9755,2200.0
2015-12-30 11:25:00,96.63,96.66,96.61,96.66,700.0,88.9755,89.0031,88.9571,89.0031,700.0
2015-12-30 11:30:00,96.69,96.69,96.61,96.63,1300.0,89.0307,89.0307,88.9571,88.9755,1300.0
2015-12-30 11:35:00,96.6,96.72,96.6,96.7,2161.0,88.9479,89.0584,88.9479,89.0399,2161.0
2015-12-30 11:40:00,96.65,96.71,96.64,96.7,2161.0,88.9939,89.0492,88.9847,89.0399,2161.0
2015-12-30 11:45:00,96.73,96.76,96.7,96.73,3100.0,89.0676,89.0952,89.0399,89.0676,3100.0
2015-12-30 11:50:00,96.73,96.81,96.7,96.77,1991.0,89.0676,89.1412,89.0399,89.1044,1991.0
2015-12-30 11:55:00,96.82,96.86,96.73,96.77,1485.0,89.1504,89.1873,89.0676,89.1044,1485.0
2015-12-30 12:00:00,96.75,96.75,96.69,96.69,1260.0,89.086,89.086,89.0307,89.0307,1260.0
2015-12-30 12:05:00,96.71,96.71,96.65,96.65,200.0,89.0492,89.0492,88.9939,88.9939,200.0
2015-12-30 12:10:00,96.65,96.67,96.45,96.5,1702.0,88.9939,89.0123,88.8098,88.8558,1702.0
2015-12-30 12:15:00,96.47,96.47,96.33,96.37,1500.0,88.8282,88.8282,88.6993,88.7361,1500.0
2015-12-30 12:20:00,96.39,96.39,96.24,96.31,2801.0,88.7545,88.7545,88.6164,88.6808,2801.0
2015-12-30 12:25:00,96.32,96.36,96.26,96.27,1703.0,88.69,88.7269,88.6348,88.644,1703.0
2015-12-30 12:30:00,96.25,96.29,96.19,96.22,1500.0,88.6256,88.6624,88.5703,88.598,1500.0
2015-12-30 12:35:00,96.22,96.32,96.19,96.32,1848.0,88.598,88.69,88.5703,88.69,1848.0
2015-12-30 12:40:00,96.31,96.34,96.25,96.28,742.0,88.6808,88.7085,88.6256,88.6532,742.0
2015-12-30 12:45:00,96.33,96.38,96.32,96.33,1800.0,88.6993,88.7453,88.69,88.6993,1800.0
2015-12-30 12:50:00,96.31,96.35,96.3,96.34,2275.0,88.6808,88.7177,88.6716,88.7085,2275.0
2015-12-30 12:55:00,96.29,96.29,96.23,96.26,1700.0,88.6624,88.6624,88.6072,88.6348,1700.0
2015-12-30 13:00:00,96.29,96.34,96.28,96.34,1000.0,88.6624,88.7085,88.6532,88.7085,1000.0
2015-12-30 13:05:00,96.29,96.29,96.2,96.2,1609.0,88.6624,88.6624,88.5796,88.5796,1609.0
2015-12-30 13:10:00,96.22,96.23,96.11,96.13,2749.0,88.598,88.6072,88.4967,88.5151,2749.0
2015-12-30 13:15:00,96.11,96.12,96.08,96.11,1400.0,88.4967,88.5059,88.4691,88.4967,1400.0
2015-12-30 13:20:00,96.03,96.08,96.0,96.04,1901.0,88.423,88.4691,88.3954,88.4322,1901.0
2015-12-30 13:25:00,96.05,96.08,96.01,96.08,1710.0,88.4414,88.4691,88.4046,88.4691,1710.0
2015-12-30 13:30:00,96.07,96.19,96.06,96.17,14818.0,88.4599,88.5703,88.4506,88.5519,14818.0
2015-12-30 13:35:00,96.17,96.23,96.17,96.17,1915.0,88.5519,88.6072,88.5519,88.5519,1915.0
2015-12-30 13:40:00,96.15,96.18,96.05,96.05,11837.0,88.5335,88.5611,88.4414,88.4414,11837.0
2015-12-30 13:45:00,96.05,96.09,96.03,96.06,3100.0,88.4414,88.4783,88.423,88.4506,3100.0
2015-12-30 13:50:00,96.03,96.07,96.0,96.0,2600.0,88.423,88.4599,88.3954,88.3954,2600.0
2015-12-30 13:55:00,96.03,96.04,96.0,96.03,7242.0,88.423,88.4322,88.3954,88.423,7242.0
2015-12-30 14:00:00,96.04,96.05,95.96,96.01,13322.0,88.4322,88.4414,88.3586,88.4046,13322.0
2015-12-30 14:05:00,96.06,96.08,96.0,96.02,3800.0,88.4506,88.4691,88.3954,88.4138,3800.0
2015-12-30 14:10:00,96.03,96.04,96.0,96.0,1130.0,88.423,88.4322,88.3954,88.3954,1130.0
2015-12-30 14:15:00,96.0,96.02,95.95,96.0,3714.0,88.3954,88.4138,88.3494,88.3954,3714.0
2015-12-30 14:20:00,96.0,96.03,95.98,96.01,2785.0,88.3954,88.423,88.377,88.4046,2785.0
2015-12-30 14:25:00,95.97,96.01,95.85,95.85,900.0,88.3678,88.4046,88.2573,88.2573,900.0
2015-12-30 14:30:00,95.82,95.86,95.72,95.72,1700.0,88.2297,88.2665,88.1376,88.1376,1700.0
2015-12-30 14:35:00,95.71,95.72,95.62,95.63,2006.0,88.1284,88.1376,88.0455,88.0547,2006.0
2015-12-30 14:40:00,95.63,95.66,95.56,95.56,1400.0,88.0547,88.0823,87.9903,87.9903,1400.0
2015-12-30 14:45:00,95.61,95.64,95.61,95.64,1300.0,88.0363,88.0639,88.0363,88.0639,1300.0
2015-12-30 14:50:00,95.64,95.71,95.64,95.68,2805.0,88.0639,88.1284,88.0639,88.1007,2805.0
2015-12-30 14:55:00,95.69,95.73,95.67,95.7,1800.0,88.11,88.1468,88.0915,88.1192,1800.0
2015-12-30 15:00:00,95.68,95.75,95.68,95.72,3174.0,88.1007,88.1652,88.1007,88.1376,3174.0
2015-12-30 15:05:00,95.76,95.83,95.76,95.77,1901.0,88.1744,88.2389,88.1744,88.1836,1901.0
2015-12-30 15:10:00,95.77,95.77,95.73,95.76,800.0,88.1836,88.1836,88.1468,88.1744,800.0
2015-12-30 15:15:00,95.74,95.87,95.74,95.83,3318.0,88.156,88.2757,88.156,88.2389,3318.0
2015-12-30 15:20:00,95.84,95.94,95.82,95.9,4065.0,88.2481,88.3402,88.2297,88.3033,4065.0
2015-12-30 15:25:00,95.88,95.89,95.74,95.77,2702.0,88.2849,88.2941,88.156,88.1836,2702.0
2015-12-30 15:30:00,95.79,95.79,95.38,95.39,5183.0,88.202,88.202,87.8245,87.8337,5183.0
2015-12-30 15:35:00,95.38,95.47,95.24,95.44,3439.0,87.8245,87.9074,87.6956,87.8798,3439.0
2015-12-30 15:40:00,95.44,95.51,95.34,95.43,8773.0,87.8798,87.9442,87.7877,87.8706,8773.0
2015-12-30 15:45:00,95.43,95.57,95.41,95.53,10917.0,87.8706,87.9995,87.8521,87.9626,10917.0
2015-12-30 15:50:00,95.52,95.58,95.43,95.55,27006.0,87.9534,88.0087,87.8706,87.981,27006.0
2015-12-30 15:55:00,95.55,95.61,95.47,95.56,53852.0,87.981,88.0363,87.9074,87.9903,53852.0
2015-12-31 09:30:00,95.12,95.47,94.69,94.71,4539.0,87.5851,87.9074,87.1892,87.2076,4539.0
2015-12-31 09:35:00,94.94,95.06,94.8,95.01,2994.0,87.4194,87.5299,87.2905,87.4838,2994.0
2015-12-31 09:40:00,95.05,95.27,94.87,95.07,19515.0,87.5207,87.7232,87.3549,87.5391,19515.0
2015-12-31 09:45:00,95.08,95.18,94.82,95.13,4100.0,87.5483,87.6404,87.3089,87.5943,4100.0
2015-12-31 09:50:00,95.06,95.06,94.79,94.79,1100.0,87.5299,87.5299,87.2812,87.2812,1100.0
2015-12-31 09:55:00,94.86,94.92,94.54,94.54,3800.0,87.3457,87.401,87.0511,87.0511,3800.0
2015-12-31 10:00:00,94.61,94.81,94.61,94.81,2800.0,87.1155,87.2997,87.1155,87.2997,2800.0
2015-12-31 10:05:00,94.71,94.74,94.52,94.62,2403.0,87.2076,87.2352,87.0326,87.1247,2403.0
2015-12-31 10:10:00,94.64,94.97,94.64,94.97,4700.0,87.1431,87.447,87.1431,87.447,4700.0
2015-12-31 10:15:00,95.06,95.19,95.04,95.19,1300.0,87.5299,87.6496,87.5114,87.6496,1300.0
2015-12-31 10:20:00,95.15,95.16,95.15,95.16,400.0,87.6127,87.6219,87.6127,87.6219,400.0
2015-12-31 10:25:00,95.18,95.18,94.93,95.09,6200.0,87.6404,87.6404,87.4102,87.5575,6200.0
2015-12-31 10:30:00,95.11,95.11,94.84,94.92,3200.0,87.5759,87.5759,87.3273,87.401,3200.0
2015-12-31 10:35:00,94.89,94.94,94.89,94.94,800.0,87.3733,87.4194,87.3733,87.4194,800.0
2015-12-31 10:40:00,94.93,95.02,94.8,94.93,10581.0,87.4102,87.493,87.2905,87.4102,10581.0
2015-12-31 10:45:00,94.95,95.07,94.93,95.0,4800.0,87.4286,87.5391,87.4102,87.4746,4800.0
2015-12-31 10:50:00,95.03,95.07,94.95,94.96,9125.0,87.5022,87.5391,87.4286,87.4378,9125.0
2015-12-31 10:55:00,94.94,95.02,94.84,95.02,4398.0,87.4194,87.493,87.3273,87.493,4398.0
2015-12-31 11:00:00,95.04,95.22,95.0,95.11,2653.0,87.5114,87.6772,87.4746,87.5759,2653.0
2015-12-31 11:05:00,95.16,95.25,95.16,95.25,1400.0,87.6219,87.7048,87.6219,87.7048,1400.0
2015-12-31 11:10:00,95.17,95.26,95.12,95.26,3098.0,87.6311,87.714,87.5851,87.714,3098.0
2015-12-31 11:15:00,95.24,95.24,95.11,95.16,3200.0,87.6956,87.6956,87.5759,87.6219,3200.0
2015-12-31 11:20:00,95.1,95.13,95.06,95.11,1080.0,87.5667,87.5943,87.5299,87.5759,1080.0
2015-12-31 11:25:00,95.04,95.15,95.0,95.14,3100.0,87.5114,87.6127,87.4746,87.6035,3100.0
2015-12-31 11:30:00,95.15,95.36,95.07,95.36,3200.0,87.6127,87.8061,87.5391,87.8061,3200.0
2015-12-31 11:35:00,95.35,95.47,95.35,95.35,2191.0,87.7969,87.9074,87.7969,87.7969,2191.0
2015-12-31 11:40:00,95.32,95.4,95.32,95.4,5672.0,87.7693,87.8429,87.7693,87.8429,5672.0
2015-12-31 11:45:00,95.42,95.59,95.42,95.43,2433.0,87.8613,88.0179,87.8613,87.8706,2433.0
2015-12-31 11:50:00,95.52,95.52,95.28,95.33,2200.0,87.9534,87.9534,87.7324,87.7785,2200.0
2015-12-31 11:55:00,95.29,95.78,95.26,95.78,4800.0,87.7416,88.1928,87.714,88.1928,4800.0
2015-12-31 12:00:00,95.8,95.8,95.51,95.64,2700.0,88.2112,88.2112,87.9442,88.0639,2700.0
2015-12-31 12:05:00,95.7,95.9,95.64,95.9,1696.0,88.1192,88.3033,88.0639,88.3033,1696.0
2015-12-31 12:10:00,95.87,96.04,95.76,95.87,7790.0,88.2757,88.4322,88.1744,88.2757,7790.0
2015-12-31 12:15:00,95.84,95.87,95.78,95.86,1900.0,88.2481,88.2757,88.1928,88.2665,1900.0
2015-12-31 12:20:00,95.8,95.82,95.7,95.74,2300.0,88.2112,88.2297,88.1192,88.156,2300.0
2015-12-31 12:25:00,95.75,95.8,95.66,95.8,3624.0,88.1652,88.2112,88.0823,88.2112,3624.0
2015-12-31 12:30:00,95.83,95.83,95.72,95.82,1229.0,88.2389,88.2389,88.1376,88.2297,1229.0
2015-12-31 12:35:00,95.82,95.92,95.79,95.92,2500.0,88.2297,88.3217,88.202,88.3217,2500.0
2015-12-31 12:40:00,95.84,96.07,95.84,95.98,4500.0,88.2481,88.4599,88.2481,88.377,4500.0
2015-12-31 12:45:00,96.01,96.03,95.92,95.93,3275.0,88.4046,88.423,88.3217,88.3309,3275.0
2015-12-31 12:50:00,95.94,95.94,95.77,95.77,1600.0,88.3402,88.3402,88.1836,88.1836,1600.0
2015-12-31 12:55:00,95.8,95.8,95.57,95.59,4410.0,88.2112,88.2112,87.9995,88.0179,4410.0
2015-12-31 13:00:00,95.7,95.7,95.35,95.35,1750.0,88.1192,88.1192,87.7969,87.7969,1750.0
2015-12-31 13:05:00,95.39,95.4,95.23,95.24,1600.0,87.8337,87.8429,87.6864,87.6956,1600.0
2015-12-31 13:10:00,95.18,95.4,95.17,95.4,2200.0,87.6404,87.8429,87.6311,87.8429,2200.0
2015-12-31 13:15:00,95.35,95.41,95.24,95.37,4100.0,87.7969,87.8521,87.6956,87.8153,4100.0
2015-12-31 13:20:00,95.35,95.45,95.32,95.44,2100.0,87.7969,87.889,87.7693,87.8798,2100.0
2015-12-31 13:25:00,95.44,95.55,95.28,95.28,3481.0,87.8798,87.981,87.7324,87.7324,3481.0
2015-12-31 13:30:00,95.34,95.43,95.3,95.36,4600.0,87.7877,87.8706,87.7508,87.8061,4600.0
2015-12-31 13:35:00,95.27,95.29,95.14,95.14,2900.0,87.7232,87.7416,87.6035,87.6035,2900.0
2015-12-31 13:40:00,95.26,95.38,95.16,95.35,4400.0,87.714,87.8245,87.6219,87.7969,4400.0
2015-12-31 13:45:00,95.37,95.4,95.29,95.33,1600.0,87.8153,87.8429,87.7416,87.7785,1600.0
2015-12-31 13:50:00,95.35,95.36,95.28,95.35,2800.0,87.7969,87.8061,87.7324,87.7969,2800.0
2015-12-31 13:55:00,95.35,95.46,95.31,95.46,6100.0,87.7969,87.8982,87.7601,87.8982,6100.0
2015-12-31 14:00:00,95.51,95.63,95.51,95.57,2047.0,87.9442,88.0547,87.9442,87.9995,2047.0
2015-12-31 14:05:00,95.59,95.65,95.52,95.64,6200.0,88.0179,88.0731,87.9534,88.0639,6200.0
2015-12-31 14:10:00,95.69,95.71,95.63,95.68,1200.0,88.11,88.1284,88.0547,88.1007,1200.0
2015-12-31 14:15:00,95.66,95.67,95.6,95.6,1399.0,88.0823,88.0915,88.0271,88.0271,1399.0
2015-12-31 14:20:00,95.6,95.61,95.44,95.47,3400.0,88.0271,88.0363,87.8798,87.9074,3400.0
2015-12-31 14:25:00,95.47,95.52,95.44,95.49,5357.0,87.9074,87.9534,87.8798,87.9258,5357.0
2015-12-31 14:30:00,95.51,95.51,95.39,95.39,2300.0,87.9442,87.9442,87.8337,87.8337,2300.0
2015-12-31 14:35:00,95.36,95.41,95.25,95.25,4441.0,87.8061,87.8521,87.7048,87.7048,4441.0
2015-12-31 14:40:00,95.31,95.39,95.3,95.38,2700.0,87.7601,87.8337,87.7508,87.8245,2700.0
2015-12-31 14:45:00,95.39,95.55,95.39,95.5,8800.0,87.8337,87.981,87.8337,87.935,8800.0
2015-12-31 14:50:00,95.52,95.67,95.52,95.66,8100.0,87.9534,88.0915,87.9534,88.0823,8100.0
2015-12-31 14:55:00,95.65,95.75,95.63,95.68,14766.0,88.0731,88.1652,88.0547,88.1007,14766.0
2015-12-31 15:00:00,95.68,95.7,95.62,95.66,4800.0,88.1007,88.1192,88.0455,88.0823,4800.0
2015-12-31 15:05:00,95.66,95.75,95.59,95.67,13903.0,88.0823,88.1652,88.0179,88.0915,13903.0
2015-12-31 15:10:00,95.74,95.79,95.66,95.74,12110.0,88.156,88.202,88.0823,88.156,12110.0
2015-12-31 15:15:00,95.76,95.98,95.76,95.96,13920.0,88.1744,88.377,88.1744,88.3586,13920.0
2015-12-31 15:20:00,95.95,96.0,95.69,95.95,27943.0,88.3494,88.3954,88.11,88.3494,27943.0
2015-12-31 15:25:00,95.8,95.92,95.69,95.8,14310.0,88.2112,88.3217,88.11,88.2112,14310.0
2015-12-31 15:30:00,95.74,95.84,95.65,95.75,9487.0,88.156,88.2481,88.0731,88.1652,9487.0
2015-12-31 15:35:00,95.78,95.79,95.53,95.55,6497.0,88.1928,88.202,87.9626,87.981,6497.0
2015-12-31 15:40:00,95.56,95.57,95.24,95.34,13471.0,87.9903,87.9995,87.6956,87.7877,13471.0
2015-12-31 15:45:00,95.3,95.37,95.26,95.28,17452.0,87.7508,87.8153,87.714,87.7324,17452.0
2015-12-31 15:50:00,95.27,95.39,95.23,95.32,21951.0,87.7232,87.8337,87.6864,87.7693,21951.0
2015-12-31 15:55:00,95.32,95.33,94.95,94.98,70468.0,87.7693,87.7785,87.4286,87.4562,70468.0
2016-01-04 09:30:00,93.5,93.5,92.66,92.69,43426.0,86.0934,86.0934,85.32,85.3476,43426.0
2016-01-04 09:35:00,92.66,93.02,92.6,92.95,34853.0,85.32,85.6515,85.2647,85.587,34853.0
2016-01-04 09:40:00,92.94,92.95,92.28,92.35,20160.0,85.5778,85.587,84.9701,85.0345,20160.0
2016-01-04 09:45:00,92.28,92.29,91.52,91.82,19948.0,84.9701,84.9793,84.2703,84.5465,19948.0
2016-01-04 09:50:00,91.9,92.32,91.9,92.14,7888.0,84.6202,85.0069,84.6202,84.8412,7888.0
2016-01-04 09:55:00,92.12,92.43,92.0,92.4,7125.0,84.8228,85.1082,84.7123,85.0806,7125.0
2016-01-04 10:00:00,92.41,92.51,92.0,92.05,16347.0,85.0898,85.1819,84.7123,84.7583,16347.0
2016-01-04 10:05:00,91.91,92.02,91.67,91.67,11286.0,84.6294,84.7307,84.4084,84.4084,11286.0
2016-01-04 10:10:00,91.66,91.68,91.25,91.56,32085.0,84.3992,84.4176,84.0217,84.3071,32085.0
2016-01-04 10:15:00,91.56,91.77,91.43,91.72,19245.0,84.3071,84.5005,84.1874,84.4544,19245.0
2016-01-04 10:20:00,91.59,91.78,91.56,91.61,10784.0,84.3347,84.5097,84.3071,84.3532,10784.0
2016-01-04 10:25:00,91.59,91.75,91.3,91.3,6334.0,84.3347,84.4821,84.0677,84.0677,6334.0
2016-01-04 10:30:00,91.29,91.43,91.16,91.32,15693.0,84.0585,84.1874,83.9388,84.0861,15693.0
2016-01-04 10:35:00,91.31,91.38,90.89,90.93,18530.0,84.0769,84.1414,83.6902,83.727,18530.0
2016-01-04 10:40:00,90.87,90.93,90.73,90.92,20003.0,83.6718,83.727,83.5429,83.7178,20003.0
2016-01-04 10:45:00,90.93,91.02,90.8,90.88,12413.0,83.727,83.8099,83.6073,83.681,12413.0
2016-01-04 10:50:00,90.88,91.07,90.79,90.97,17270.0,83.681,83.8559,83.5981,83.7638,17270.0
2016-01-04 10:55:00,90.89,90.9,90.52,90.53,22188.0,83.6902,83.6994,83.3495,83.3587,22188.0
2016-01-04 11:00:00,90.55,90.55,90.11,90.4,23112.0,83.3771,83.3771,82.972,83.239,23112.0
2016-01-04 11:05:00,90.31,90.31,90.02,90.02,11708.0,83.1561,83.1561,82.8891,82.8891,11708.0
2016-01-04 11:10:00,90.1,90.29,89.91,90.2,18009.0,82.9628,83.1377,82.7878,83.0548,18009.0
2016-01-04 11:15:00,90.25,90.27,89.94,90.06,11199.0,83.1009,83.1193,82.8154,82.9259,11199.0
2016-01-04 11:20:00,90.02,90.52,89.99,90.33,14906.0,82.8891,83.3495,82.8615,83.1745,14906.0
2016-01-04 11:25:00,90.37,90.53,90.24,90.31,20851.0,83.2114,83.3587,83.0917,83.1561,20851.0
2016-01-04 11:30:00,90.3,90.55,90.21,90.54,16956.0,83.1469,83.3771,83.0641,83.3679,16956.0
2016-01-04 11:35:00,90.53,90.69,90.48,90.66,8930.0,83.3587,83.506,83.3127,83.4784,8930.0
2016-01-04 11:40:00,90.74,90.83,90.68,90.77,5752.0,83.5521,83.6349,83.4968,83.5797,5752.0
2016-01-04 11:45:00,90.71,90.85,90.64,90.85,9709.0,83.5244,83.6534,83.46,83.6534,9709.0
2016-01-04 11:50:00,90.82,90.89,90.74,90.82,4010.0,83.6257,83.6902,83.5521,83.6257,4010.0
2016-01-04 11:55:00,90.8,90.86,90.59,90.75,5718.0,83.6073,83.6626,83.4139,83.5613,5718.0
2016-01-04 12:00:00,90.7,90.79,90.53,90.76,5941.0,83.5152,83.5981,83.3587,83.5705,5941.0
2016-01-04 12:05:00,90.77,90.89,90.64,90.67,25766.0,83.5797,83.6902,83.46,83.4876,25766.0
2016-01-04 12:10:00,90.76,90.8,90.63,90.66,2914.0,83.5705,83.6073,83.4508,83.4784,2914.0
2016-01-04 12:15:00,90.61,90.65,90.52,90.52,6976.0,83.4324,83.4692,83.3495,83.3495,6976.0
2016-01-04 12:20:00,90.51,90.51,90.14,90.15,19204.0,83.3403,83.3403,82.9996,83.0088,19204.0
2016-01-04 12:25:00,90.25,90.45,90.11,90.45,7600.0,83.1009,83.285,82.972,83.285,7600.0
2016-01-04 12:30:00,90.41,90.49,90.27,90.36,7087.0,83.2482,83.3219,83.1193,83.2022,7087.0
2016-01-04 12:35:00,90.3,90.59,90.3,90.59,4800.0,83.1469,83.4139,83.1469,83.4139,4800.0
2016-01-04 12:40:00,90.6,90.77,90.46,90.77,7115.0,83.4232,83.5797,83.2942,83.5797,7115.0
2016-01-04 12:45:00,90.7,90.9,90.7,90.77,4175.0,83.5152,83.6994,83.5152,83.5797,4175.0
2016-01-04 12:50:00,90.81,91.06,90.77,91.02,7314.0,83.6165,83.8467,83.5797,83.8099,7314.0
2016-01-04 12:55:00,91.03,91.05,90.91,91.04,4572.0,83.8191,83.8375,83.7086,83.8283,4572.0
2016-01-04 13:00:00,91.05,91.18,90.74,91.13,13911.0,83.8375,83.9572,83.5521,83.9112,13911.0
2016-01-04 13:05:00,91.23,91.35,91.0,91.29,11673.0,84.0033,84.1137,83.7915,84.0585,11673.0
2016-01-04 13:10:00,91.38,91.44,91.29,91.37,4650.0,84.1414,84.1966,84.0585,84.1322,4650.0
2016-01-04 13:15:00,91.42,91.61,91.31,91.31,11404.0,84.1782,84.3532,84.0769,84.0769,11404.0
2016-01-04 13:20:00,91.28,91.37,91.12,91.12,13078.0,84.0493,84.1322,83.902,83.902,13078.0
2016-01-04 13:25:00,91.11,91.23,91.01,91.17,4926.0,83.8928,84.0033,83.8007,83.948,4926.0
2016-01-04 13:30:00,91.15,91.21,91.06,91.1,2610.0,83.9296,83.9848,83.8467,83.8835,2610.0
2016-01-04 13:35:00,91.14,91.31,91.12,91.31,6300.0,83.9204,84.0769,83.902,84.0769,6300.0
2016-01-04 13:40:00,91.32,91.45,91.2,91.37,9084.0,84.0861,84.2058,83.9756,84.1322,9084.0
2016-01-04 13:45:00,91.32,91.41,91.29,91.31,24099.0,84.0861,84.169,84.0585,84.0769,24099.0
2016-01-04 13:50:00,91.35,91.67,91.28,91.67,21102.0,84.1137,84.4084,84.0493,84.4084,21102.0
2016-01-04 13:55:00,91.59,91.76,91.38,91.38,12648.0,84.3347,84.4913,84.1414,84.1414,12648.0
2016-01-04 14:00:00,91.41,91.41,91.25,91.3,19401.0,84.169,84.169,84.0217,84.0677,19401.0
2016-01-04 14:05:00,91.26,91.41,91.1,91.39,27849.0,84.0309,84.169,83.8835,84.1506,27849.0
2016-01-04 14:10:00,91.4,91.4,91.13,91.13,5000.0,84.1598,84.1598,83.9112,83.9112,5000.0
2016-01-04 14:15:00,91.14,91.18,90.89,91.09,16099.0,83.9204,83.9572,83.6902,83.8743,16099.0
2016-01-04 14:20:00,91.1,91.16,91.06,91.09,9518.0,83.8835,83.9388,83.8467,83.8743,9518.0
2016-01-04 14:25:00,91.06,91.17,91.04,91.08,9499.0,83.8467,83.948,83.8283,83.8651,9499.0
2016-01-04 14:30:00,91.11,91.14,90.78,90.78,7469.0,83.8928,83.9204,83.5889,83.5889,7469.0
2016-01-04 14:35:00,90.79,90.94,90.75,90.94,9866.0,83.5981,83.7362,83.5613,83.7362,9866.0
2016-01-04 14:40:00,90.99,91.05,90.96,90.97,7235.0,83.7823,83.8375,83.7546,83.7638,7235.0
2016-01-04 14:45:00,91.0,91.09,90.91,91.08,12163.0,83.7915,83.8743,83.7086,83.8651,12163.0
2016-01-04 14:50:00,91.09,91.14,91.06,91.09,10926.0,83.8743,83.9204,83.8467,83.8743,10926.0
2016-01-04 14:55:00,91.11,91.39,91.06,91.39,12038.0,83.8928,84.1506,83.8467,84.1506,12038.0
2016-01-04 15:00:00,91.38,91.43,91.3,91.3,27845.0,84.1414,84.1874,84.0677,84.0677,27845.0
2016-01-04 15:05:00,91.31,91.41,91.29,91.37,8635.0,84.0769,84.169,84.0585,84.1322,8635.0
2016-01-04 15:10:00,91.36,91.45,91.33,91.38,9903.0,84.123,84.2058,84.0953,84.1414,9903.0
2016-01-04 15:15:00,91.39,91.5,91.37,91.47,20093.0,84.1506,84.2519,84.1322,84.2242,20093.0
2016-01-04 15:20:00,91.44,91.49,91.21,91.22,14752.0,84.1966,84.2427,83.9848,83.994,14752.0
2016-01-04 15:25:00,91.23,91.39,91.16,91.37,9933.0,84.0033,84.1506,83.9388,84.1322,9933.0
2016-01-04 15:30:00,91.36,91.7,91.34,91.68,23383.0,84.123,84.436,84.1045,84.4176,23383.0
2016-01-04 15:35:00,91.67,91.89,91.67,91.87,36994.0,84.4084,84.611,84.4084,84.5926,36994.0
2016-01-04 15:40:00,91.9,92.06,91.9,92.04,25773.0,84.6202,84.7675,84.6202,84.7491,25773.0
2016-01-04 15:45:00,92.08,92.44,92.02,92.4,31446.0,84.7859,85.1174,84.7307,85.0806,31446.0
2016-01-04 15:50:00,92.39,92.4,92.15,92.15,22435.0,85.0714,85.0806,84.8504,84.8504,22435.0
2016-01-04 15:55:00,92.2,92.5,92.17,92.44,81917.0,84.8964,85.1726,84.8688,85.1174,81917.0
2016-01-05 09:30:00,92.75,93.01,92.75,93.01,7990.0,85.4028,85.6423,85.4028,85.6423,7990.0
2016-01-05 09:35:00,92.95,93.12,92.8,92.89,12686.0,85.587,85.7435,85.4489,85.5318,12686.0
2016-01-05 09:40:00,92.9,93.06,92.58,92.9,10331.0,85.541,85.6883,85.2463,85.541,10331.0
2016-01-05 09:45:00,93.05,93.14,92.61,92.61,7695.0,85.6791,85.762,85.2739,85.2739,7695.0
2016-01-05 09:50:00,92.62,92.62,92.28,92.38,6595.0,85.2831,85.2831,84.9701,85.0622,6595.0
2016-01-05 09:55:00,92.34,92.42,92.11,92.12,9640.0,85.0253,85.099,84.8135,84.8228,9640.0
2016-01-05 10:00:00,92.16,92.3,92.05,92.16,6912.0,84.8596,84.9885,84.7583,84.8596,6912.0
2016-01-05 10:05:00,92.15,92.3,92.08,92.14,5700.0,84.8504,84.9885,84.7859,84.8412,5700.0
2016-01-05 10:10:00,92.06,92.41,92.02,92.27,8124.0,84.7675,85.0898,84.7307,84.9609,8124.0
2016-01-05 10:15:00,92.27,92.27,92.1,92.23,3450.0,84.9609,84.9609,84.8043,84.924,3450.0
2016-01-05 10:20:00,92.23,92.43,92.17,92.35,21750.0,84.924,85.1082,84.8688,85.0345,21750.0
2016-01-05 10:25:00,92.31,92.42,92.21,92.35,13552.0,84.9977,85.099,84.9056,85.0345,13552.0
2016-01-05 10:30:00,92.35,92.54,92.07,92.11,8316.0,85.0345,85.2095,84.7767,84.8135,8316.0
2016-01-05 10:35:00,92.11,92.5,92.0,92.49,11658.0,84.8135,85.1726,84.7123,85.1634,11658.0
2016-01-05 10:40:00,92.5,92.76,92.4,92.63,9809.0,85.1726,85.4121,85.0806,85.2924,9809.0
2016-01-05 10:45:00,92.57,92.76,92.57,92.75,4731.0,85.2371,85.4121,85.2371,85.4028,4731.0
2016-01-05 10:50:00,92.81,92.88,92.64,92.66,6750.0,85.4581,85.5225,85.3016,85.32,6750.0
2016-01-05 10:55:00,92.66,92.75,92.66,92.71,6804.0,85.32,85.4028,85.32,85.366,6804.0
2016-01-05 11:00:00,92.8,92.85,92.65,92.72,4500.0,85.4489,85.4949,85.3108,85.3752,4500.0
2016-01-05 11:05:00,92.72,92.72,92.58,92.59,2600.0,85.3752,85.3752,85.2463,85.2555,2600.0
2016-01-05 11:10:00,92.55,92.6,92.35,92.38,3865.0,85.2187,85.2647,85.0345,85.0622,3865.0
2016-01-05 11:15:00,92.38,92.39,92.26,92.3,3776.0,85.0622,85.0714,84.9517,84.9885,3776.0
2016-01-05 11:20:00,92.28,92.39,92.25,92.39,2550.0,84.9701,85.0714,84.9425,85.0714,2550.0
2016-01-05 11:25:00,92.44,92.71,92.31,92.36,7208.0,85.1174,85.366,84.9977,85.0437,7208.0
2016-01-05 11:30:00,92.42,92.74,92.39,92.56,30173.0,85.099,85.3936,85.0714,85.2279,30173.0
2016-01-05 11:35:00,92.67,92.86,92.55,92.67,7274.0,85.3292,85.5041,85.2187,85.3292,7274.0
2016-01-05 11:40:00,92.73,92.89,92.63,92.63,1600.0,85.3844,85.5318,85.2924,85.2924,1600.0
2016-01-05 11:45:00,92.58,92.76,92.53,92.76,1900.0,85.2463,85.4121,85.2003,85.4121,1900.0
2016-01-05 11:50:00,92.8,92.85,92.72,92.74,7792.0,85.4489,85.4949,85.3752,85.3936,7792.0
2016-01-05 11:55:00,92.74,92.9,92.74,92.86,4800.0,85.3936,85.541,85.3936,85.5041,4800.0
2016-01-05 12:00:00,92.83,92.92,92.71,92.74,5254.0,85.4765,85.5594,85.366,85.3936,5254.0
2016-01-05 12:05:00,92.7,92.75,92.66,92.73,9076.0,85.3568,85.4028,85.32,85.3844,9076.0
2016-01-05 12:10:00,92.73,92.83,92.71,92.76,4000.0,85.3844,85.4765,85.366,85.4121,4000.0
2016-01-05 12:15:00,92.73,92.85,92.72,92.82,4685.0,85.3844,85.4949,85.3752,85.4673,4685.0
2016-01-05 12:20:00,92.83,92.89,92.8,92.85,2300.0,85.4765,85.5318,85.4489,85.4949,2300.0
2016-01-05 12:25:00,92.82,92.96,92.8,92.89,9306.0,85.4673,85.5962,85.4489,85.5318,9306.0
2016-01-05 12:30:00,92.93,93.0,92.87,92.98,4500.0,85.5686,85.633,85.5133,85.6146,4500.0
2016-01-05 12:35:00,92.93,92.99,92.83,92.99,3562.0,85.5686,85.6238,85.4765,85.6238,3562.0
2016-01-05 12:40:00,92.99,93.0,92.81,92.81,4280.0,85.6238,85.633,85.4581,85.4581,4280.0
2016-01-05 12:45:00,92.86,92.91,92.83,92.91,1800.0,85.5041,85.5502,85.4765,85.5502,1800.0
2016-01-05 12:50:00,92.89,92.95,92.76,92.95,2628.0,85.5318,85.587,85.4121,85.587,2628.0
2016-01-05 12:55:00,92.86,92.98,92.84,92.98,1142.0,85.5041,85.6146,85.4857,85.6146,1142.0
2016-01-05 13:00:00,93.01,93.13,92.98,93.1,5156.0,85.6423,85.7527,85.6146,85.7251,5156.0
2016-01-05 13:05:00,93.13,93.17,93.02,93.02,2200.0,85.7527,85.7896,85.6515,85.6515,2200.0
2016-01-05 13:10:00,93.04,93.04,92.98,93.04,5304.0,85.6699,85.6699,85.6146,85.6699,5304.0
2016-01-05 13:15:00,93.0,93.0,92.94,92.95,4132.0,85.633,85.633,85.5778,85.587,4132.0
2016-01-05 13:20:00,92.98,92.98,92.62,92.63,2394.0,85.6146,85.6146,85.2831,85.2924,2394.0
2016-01-05 13:25:00,92.63,92.79,92.63,92.79,2005.0,85.2924,85.4397,85.2924,85.4397,2005.0
2016-01-05 13:30:00,92.7,92.72,92.63,92.68,2112.0,85.3568,85.3752,85.2924,85.3384,2112.0
2016-01-05 13:35:00,92.64,92.68,92.6,92.66,3169.0,85.3016,85.3384,85.2647,85.32,3169.0
2016-01-05 13:40:00,92.63,93.04,92.63,93.01,9803.0,85.2924,85.6699,85.2924,85.6423,9803.0
2016-01-05 13:45:00,93.02,93.12,93.0,93.07,3724.0,85.6515,85.7435,85.633,85.6975,3724.0
2016-01-05 13:50:00,93.07,93.23,93.04,93.04,6141.0,85.6975,85.8448,85.6699,85.6699,6141.0
2016-01-05 13:55:00,93.07,93.07,92.89,92.98,3046.0,85.6975,85.6975,85.5318,85.6146,3046.0
2016-01-05 14:00:00,92.95,92.97,92.83,92.91,4436.0,85.587,85.6054,85.4765,85.5502,4436.0
2016-01-05 14:05:00,92.88,92.88,92.74,92.78,3200.0,85.5225,85.5225,85.3936,85.4305,3200.0
2016-01-05 14:10:00,92.75,92.85,92.7,92.73,3876.0,85.4028,85.4949,85.3568,85.3844,3876.0
2016-01-05 14:15:00,92.75,92.84,92.71,92.8,5074.0,85.4028,85.4857,85.366,85.4489,5074.0
2016-01-05 14:20:00,92.75,92.94,92.75,92.94,3641.0,85.4028,85.5778,85.4028,85.5778,3641.0
2016-01-05 14:25:00,92.91,92.92,92.87,92.89,3472.0,85.5502,85.5594,85.5133,85.5318,3472.0
2016-01-05 14:30:00,92.92,93.03,92.85,92.86,4897.0,85.5594,85.6607,85.4949,85.5041,4897.0
2016-01-05 14:35:00,92.85,92.99,92.81,92.93,5726.0,85.4949,85.6238,85.4581,85.5686,5726.0
2016-01-05 14:40:00,92.92,93.03,92.84,92.96,7680.0,85.5594,85.6607,85.4857,85.5962,7680.0
2016-01-05 14:45:00,93.01,93.08,93.01,93.01,4770.0,85.6423,85.7067,85.6423,85.6423,4770.0
2016-01-05 14:50:00,93.06,93.24,93.03,93.09,4974.0,85.6883,85.854,85.6607,85.7159,4974.0
2016-01-05 14:55:00,93.09,93.09,92.89,92.9,2800.0,85.7159,85.7159,85.5318,85.541,2800.0
2016-01-05 15:00:00,92.93,92.93,92.81,92.82,9670.0,85.5686,85.5686,85.4581,85.4673,9670.0
2016-01-05 15:05:00,92.67,92.74,92.6,92.6,2650.0,85.3292,85.3936,85.2647,85.2647,2650.0
2016-01-05 15:10:00,92.61,92.74,92.61,92.69,5083.0,85.2739,85.3936,85.2739,85.3476,5083.0
2016-01-05 15:15:00,92.73,92.74,92.51,92.51,4068.0,85.3844,85.3936,85.1819,85.1819,4068.0
2016-01-05 15:20:00,92.52,92.57,92.41,92.54,9496.0,85.1911,85.2371,85.0898,85.2095,9496.0
2016-01-05 15:25:00,92.44,92.64,92.44,92.57,6796.0,85.1174,85.3016,85.1174,85.2371,6796.0
2016-01-05 15:30:00,92.58,92.75,92.49,92.73,5300.0,85.2463,85.4028,85.1634,85.3844,5300.0
2016-01-05 15:35:00,92.69,92.69,92.52,92.64,7733.0,85.3476,85.3476,85.1911,85.3016,7733.0
2016-01-05 15:40:00,92.7,92.85,92.64,92.73,17017.0,85.3568,85.4949,85.3016,85.3844,17017.0
2016-01-05 15:45:00,92.75,92.75,92.54,92.54,13684.0,85.4028,85.4028,85.2095,85.2095,13684.0
2016-01-05 15:50:00,92.58,92.67,92.45,92.45,21325.0,85.2463,85.3292,85.1266,85.1266,21325.0
2016-01-05 15:55:00,92.44,92.59,92.41,92.58,46695.0,85.1174,85.2555,85.0898,85.2463,46695.0
2016-01-06 09:30:00,91.02,91.3,90.73,90.93,11743.0,83.8099,84.0677,83.5429,83.727,11743.0
2016-01-06 09:35:00,90.96,91.78,90.67,91.69,23609.0,83.7546,84.5097,83.4876,84.4268,23609.0
2016-01-06 09:40:00,91.45,91.86,91.11,91.86,38028.0,84.2058,84.5833,83.8928,84.5833,38028.0
2016-01-06 09:45:00,91.51,91.8,91.4,91.59,26800.0,84.2611,84.5281,84.1598,84.3347,26800.0
2016-01-06 09:50:00,91.56,91.69,91.45,91.59,8510.0,84.3071,84.4268,84.2058,84.3347,8510.0
2016-01-06 09:55:00,91.59,91.63,91.49,91.52,9321.0,84.3347,84.3716,84.2427,84.2703,9321.0
2016-01-06 10:00:00,91.52,91.73,91.4,91.48,22750.0,84.2703,84.4636,84.1598,84.2334,22750.0
2016-01-06 10:05:00,91.48,91.56,91.39,91.44,14910.0,84.2334,84.3071,84.1506,84.1966,14910.0
2016-01-06 10:10:00,91.45,91.46,91.12,91.22,5400.0,84.2058,84.215,83.902,83.994,5400.0
2016-01-06 10:15:00,91.33,91.33,91.18,91.27,9860.0,84.0953,84.0953,83.9572,84.0401,9860.0
2016-01-06 10:20:00,91.31,91.52,91.31,91.5,15311.0,84.0769,84.2703,84.0769,84.2519,15311.0
2016-01-06 10:25:00,91.48,91.58,91.48,91.58,10482.0,84.2334,84.3255,84.2334,84.3255,10482.0
2016-01-06 10:30:00,91.55,91.66,91.52,91.61,14553.0,84.2979,84.3992,84.2703,84.3532,14553.0
2016-01-06 10:35:00,91.68,91.76,91.56,91.63,6074.0,84.4176,84.4913,84.3071,84.3716,6074.0
2016-01-06 10:40:00,91.63,91.77,91.61,91.7,10229.0,84.3716,84.5005,84.3532,84.436,10229.0
2016-01-06 10:45:00,91.74,91.78,91.64,91.72,7888.0,84.4729,84.5097,84.3808,84.4544,7888.0
2016-01-06 10:50:00,91.75,91.8,91.69,91.78,1800.0,84.4821,84.5281,84.4268,84.5097,1800.0
2016-01-06 10:55:00,91.78,91.8,91.72,91.73,11981.0,84.5097,84.5281,84.4544,84.4636,11981.0
2016-01-06 11:00:00,91.73,91.78,91.69,91.77,11392.0,84.4636,84.5097,84.4268,84.5005,11392.0
2016-01-06 11:05:00,91.77,91.79,91.62,91.65,10053.0,84.5005,84.5189,84.3624,84.39,10053.0
2016-01-06 11:10:00,91.67,91.68,91.59,91.66,5475.0,84.4084,84.4176,84.3347,84.3992,5475.0
2016-01-06 11:15:00,91.68,91.75,91.58,91.69,3240.0,84.4176,84.4821,84.3255,84.4268,3240.0
2016-01-06 11:20:00,91.74,92.1,91.72,91.92,5770.0,84.4729,84.8043,84.4544,84.6386,5770.0
2016-01-06 11:25:00,91.89,92.12,91.89,92.12,4200.0,84.611,84.8228,84.611,84.8228,4200.0
2016-01-06 11:30:00,92.16,92.24,92.09,92.2,7753.0,84.8596,84.9332,84.7951,84.8964,7753.0
2016-01-06 11:35:00,92.26,92.37,92.23,92.37,13601.0,84.9517,85.0529,84.924,85.0529,13601.0
2016-01-06 11:40:00,92.37,92.52,92.31,92.31,10641.0,85.0529,85.1911,84.9977,84.9977,10641.0
2016-01-06 11:45:00,92.33,92.33,91.96,92.0,8260.0,85.0161,85.0161,84.6754,84.7123,8260.0
2016-01-06 11:50:00,92.0,92.02,91.79,91.81,23901.0,84.7123,84.7307,84.5189,84.5373,23901.0
2016-01-06 11:55:00,91.84,91.85,91.49,91.61,8381.0,84.5649,84.5741,84.2427,84.3532,8381.0
2016-01-06 12:00:00,91.6,91.61,91.36,91.36,12112.0,84.3439,84.3532,84.123,84.123,12112.0
2016-01-06 12:05:00,91.44,91.44,91.26,91.38,2851.0,84.1966,84.1966,84.0309,84.1414,2851.0
2016-01-06 12:10:00,91.37,91.38,91.28,91.3,6682.0,84.1322,84.1414,84.0493,84.0677,6682.0
2016-01-06 12:15:00,91.28,91.42,91.23,91.39,4347.0,84.0493,84.1782,84.0033,84.1506,4347.0
2016-01-06 12:20:00,91.35,91.36,91.22,91.33,3000.0,84.1137,84.123,83.994,84.0953,3000.0
2016-01-06 12:25:00,91.33,91.33,91.15,91.25,6563.0,84.0953,84.0953,83.9296,84.0217,6563.0
2016-01-06 12:30:00,91.27,91.35,91.18,91.35,2900.0,84.0401,84.1137,83.9572,84.1137,2900.0
2016-01-06 12:35:00,91.35,91.61,91.31,91.55,3355.0,84.1137,84.3532,84.0769,84.2979,3355.0
2016-01-06 12:40:00,91.58,91.62,91.45,91.57,3504.0,84.3255,84.3624,84.2058,84.3163,3504.0
2016-01-06 12:45:00,91.49,91.75,91.49,91.7,3009.0,84.2427,84.4821,84.2427,84.436,3009.0
2016-01-06 12:50:00,91.64,91.71,91.64,91.68,910.0,84.3808,84.4452,84.3808,84.4176,910.0
2016-01-06 12:55:00,91.68,91.68,91.52,91.52,2300.0,84.4176,84.4176,84.2703,84.2703,2300.0
2016-01-06 13:00:00,91.51,91.51,91.42,91.45,2839.0,84.2611,84.2611,84.1782,84.2058,2839.0
2016-01-06 13:05:00,91.43,91.44,91.29,91.29,8036.0,84.1874,84.1966,84.0585,84.0585,8036.0
2016-01-06 13:10:00,91.29,91.4,91.12,91.12,5620.0,84.0585,84.1598,83.902,83.902,5620.0
2016-01-06 13:15:00,91.11,91.2,90.95,91.0,5683.0,83.8928,83.9756,83.7454,83.7915,5683.0
2016-01-06 13:20:00,90.97,91.03,90.89,90.9,5462.0,83.7638,83.8191,83.6902,83.6994,5462.0
2016-01-06 13:25:00,90.93,90.94,90.83,90.93,8416.0,83.727,83.7362,83.6349,83.727,8416.0
2016-01-06 13:30:00,90.95,91.02,90.91,90.99,13603.0,83.7454,83.8099,83.7086,83.7823,13603.0
2016-01-06 13:35:00,90.99,91.31,90.96,91.15,3705.0,83.7823,84.0769,83.7546,83.9296,3705.0
2016-01-06 13:40:00,91.15,91.22,91.13,91.15,4000.0,83.9296,83.994,83.9112,83.9296,4000.0
2016-01-06 13:45:00,91.22,91.22,91.13,91.19,8618.0,83.994,83.994,83.9112,83.9664,8618.0
2016-01-06 13:50:00,91.19,91.24,91.11,91.11,13424.0,83.9664,84.0125,83.8928,83.8928,13424.0
2016-01-06 13:55:00,91.15,91.18,90.89,90.92,7333.0,83.9296,83.9572,83.6902,83.7178,7333.0
2016-01-06 14:00:00,90.84,91.08,90.82,90.89,12189.0,83.6441,83.8651,83.6257,83.6902,12189.0
2016-01-06 14:05:00,90.9,91.16,90.85,91.16,3142.0,83.6994,83.9388,83.6534,83.9388,3142.0
2016-01-06 14:10:00,91.11,91.12,90.79,91.1,8916.0,83.8928,83.902,83.5981,83.8835,8916.0
2016-01-06 14:15:00,91.11,91.17,90.92,91.03,11038.0,83.8928,83.948,83.7178,83.8191,11038.0
2016-01-06 14:20:00,91.02,91.09,90.9,90.94,2714.0,83.8099,83.8743,83.6994,83.7362,2714.0
2016-01-06 14:25:00,90.96,91.0,90.86,90.94,3380.0,83.7546,83.7915,83.6626,83.7362,3380.0
2016-01-06 14:30:00,90.9,90.96,90.62,90.63,13255.0,83.6994,83.7546,83.4416,83.4508,13255.0
2016-01-06 14:35:00,90.64,90.65,90.49,90.49,5950.0,83.46,83.4692,83.3219,83.3219,5950.0
2016-01-06 14:40:00,90.54,90.54,90.18,90.22,7890.0,83.3679,83.3679,83.0364,83.0733,7890.0
2016-01-06 14:45:00,90.24,90.24,90.0,90.04,5900.0,83.0917,83.0917,82.8707,82.9075,5900.0
2016-01-06 14:50:00,90.01,90.04,89.91,89.91,15401.0,82.8799,82.9075,82.7878,82.7878,15401.0
2016-01-06 14:55:00,89.92,89.92,89.75,89.83,18160.0,82.797,82.797,82.6405,82.7142,18160.0
2016-01-06 15:00:00,89.86,90.01,89.78,89.98,12290.0,82.7418,82.8799,82.6681,82.8523,12290.0
2016-01-06 15:05:00,90.03,90.06,89.97,90.06,10239.0,82.8983,82.9259,82.8431,82.9259,10239.0
2016-01-06 15:10:00,90.06,90.24,90.04,90.23,9924.0,82.9259,83.0917,82.9075,83.0825,9924.0
2016-01-06 15:15:00,90.22,90.23,90.06,90.1,12700.0,83.0733,83.0825,82.9259,82.9628,12700.0
2016-01-06 15:20:00,90.11,90.13,89.98,89.98,17590.0,82.972,82.9904,82.8523,82.8523,17590.0
2016-01-06 15:25:00,90.0,90.25,89.95,90.25,19903.0,82.8707,83.1009,82.8246,83.1009,19903.0
2016-01-06 15:30:00,90.26,90.34,90.12,90.15,15306.0,83.1101,83.1838,82.9812,83.0088,15306.0
2016-01-06 15:35:00,90.18,90.4,90.1,90.38,16309.0,83.0364,83.239,82.9628,83.2206,16309.0
2016-01-06 15:40:00,90.41,90.41,90.26,90.28,9611.0,83.2482,83.2482,83.1101,83.1285,9611.0
2016-01-06 15:45:00,90.32,90.53,90.29,90.52,30547.0,83.1653,83.3587,83.1377,83.3495,30547.0
2016-01-06 15:50:00,90.55,90.56,90.29,90.34,27753.0,83.3771,83.3863,83.1377,83.1838,27753.0
2016-01-06 15:55:00,90.34,90.58,90.33,90.4,74728.0,83.1838,83.4047,83.1745,83.239,74728.0
2016-01-07 09:30:00,88.53,89.08,87.75,88.0,16579.0,81.5171,82.0236,80.7989,81.0291,16579.0
2016-01-07 09:35:00,87.94,89.52,87.83,89.4,52278.0,80.9739,82.4287,80.8726,82.3182,52278.0
2016-01-07 09:40:00,89.26,89.43,88.85,89.02,41576.0,82.1893,82.3458,81.8118,81.9683,41576.0
2016-01-07 09:45:00,89.0,89.04,88.58,88.91,39298.0,81.9499,81.9867,81.5632,81.867,39298.0
2016-01-07 09:50:00,88.92,89.13,88.64,88.87,36098.0,81.8762,82.0696,81.6184,81.8302,36098.0
2016-01-07 09:55:00,88.93,89.14,88.89,89.02,22583.0,81.8854,82.0788,81.8486,81.9683,22583.0
2016-01-07 10:00:00,88.96,89.15,88.79,89.0,20719.0,81.9131,82.088,81.7565,81.9499,20719.0
2016-01-07 10:05:00,89.13,89.35,88.97,89.12,41953.0,82.0696,82.2722,81.9223,82.0604,41953.0
2016-01-07 10:10:00,89.15,89.29,88.94,89.29,13635.0,82.088,82.2169,81.8947,82.2169,13635.0
2016-01-07 10:15:00,89.28,89.4,89.13,89.23,30940.0,82.2077,82.3182,82.0696,82.1617,30940.0
2016-01-07 10:20:00,89.26,89.35,88.82,88.83,16117.0,82.1893,82.2722,81.7842,81.7934,16117.0
2016-01-07 10:25:00,88.87,89.13,88.83,88.92,16900.0,81.8302,82.0696,81.7934,81.8762,16900.0
2016-01-07 10:30:00,89.02,89.61,88.98,89.49,14021.0,81.9683,82.5116,81.9315,82.4011,14021.0
2016-01-07 10:35:00,89.55,89.66,89.4,89.57,26853.0,82.4563,82.5576,82.3182,82.4747,26853.0
2016-01-07 10:40:00,89.59,89.91,89.54,89.73,14060.0,82.4932,82.7878,82.4471,82.6221,14060.0
2016-01-07 10:45:00,89.72,90.09,89.65,90.0,73663.0,82.6129,82.9536,82.5484,82.8707,73663.0
2016-01-07 10:50:00,90.0,90.28,89.93,90.15,39214.0,82.8707,83.1285,82.8062,83.0088,39214.0
2016-01-07 10:55:00,90.11,90.41,90.1,90.21,14010.0,82.972,83.2482,82.9628,83.0641,14010.0
2016-01-07 11:00:00,90.23,90.32,89.98,89.98,28195.0,83.0825,83.1653,82.8523,82.8523,28195.0
2016-01-07 11:05:00,90.03,90.13,89.74,89.76,10256.0,82.8983,82.9904,82.6313,82.6497,10256.0
2016-01-07 11:10:00,89.77,89.88,89.65,89.83,8198.0,82.6589,82.7602,82.5484,82.7142,8198.0
2016-01-07 11:15:00,89.78,90.28,89.75,90.18,43238.0,82.6681,83.1285,82.6405,83.0364,43238.0
2016-01-07 11:20:00,90.22,90.26,89.83,89.88,17299.0,83.0733,83.1101,82.7142,82.7602,17299.0
2016-01-07 11:25:00,89.83,89.89,89.64,89.71,12161.0,82.7142,82.7694,82.5392,82.6037,12161.0
2016-01-07 11:30:00,89.77,89.81,89.63,89.68,8030.0,82.6589,82.6957,82.53,82.576,8030.0
2016-01-07 11:35:00,89.73,89.88,89.66,89.73,15120.0,82.6221,82.7602,82.5576,82.6221,15120.0
2016-01-07 11:40:00,89.7,89.96,89.7,89.87,2900.0,82.5945,82.8339,82.5945,82.751,2900.0
2016-01-07 11:45:00,89.86,89.87,89.61,89.8,5934.0,82.7418,82.751,82.5116,82.6865,5934.0
2016-01-07 11:50:00,89.81,90.0,89.79,89.85,10050.0,82.6957,82.8707,82.6773,82.7326,10050.0
2016-01-07 11:55:00,89.93,89.94,89.6,89.7,16608.0,82.8062,82.8154,82.5024,82.5945,16608.0
2016-01-07 12:00:00,89.61,89.77,89.61,89.73,6211.0,82.5116,82.6589,82.5116,82.6221,6211.0
2016-01-07 12:05:00,89.71,89.71,89.52,89.53,9060.0,82.6037,82.6037,82.4287,82.4379,9060.0
2016-01-07 12:10:00,89.55,89.66,89.53,89.6,5100.0,82.4563,82.5576,82.4379,82.5024,5100.0
2016-01-07 12:15:00,89.59,89.7,89.55,89.58,4803.0,82.4932,82.5945,82.4563,82.484,4803.0
2016-01-07 12:20:00,89.59,89.63,89.52,89.63,2319.0,82.4932,82.53,82.4287,82.53,2319.0
2016-01-07 12:25:00,89.6,89.77,89.58,89.65,8247.0,82.5024,82.6589,82.484,82.5484,8247.0
2016-01-07 12:30:00,89.68,89.77,89.63,89.73,8840.0,82.576,82.6589,82.53,82.6221,8840.0
2016-01-07 12:35:00,89.7,89.71,89.46,89.48,7710.0,82.5945,82.6037,82.3735,82.3919,7710.0
2016-01-07 12:40:00,89.45,89.48,89.35,89.45,4781.0,82.3643,82.3919,82.2722,82.3643,4781.0
2016-01-07 12:45:00,89.46,89.78,89.43,89.78,33672.0,82.3735,82.6681,82.3458,82.6681,33672.0
2016-01-07 12:50:00,89.77,89.79,89.53,89.56,8500.0,82.6589,82.6773,82.4379,82.4655,8500.0
2016-01-07 12:55:00,89.56,89.71,89.38,89.44,7552.0,82.4655,82.6037,82.2998,82.355,7552.0
2016-01-07 13:00:00,89.51,89.51,89.33,89.33,7909.0,82.4195,82.4195,82.2538,82.2538,7909.0
2016-01-07 13:05:00,89.31,89.37,89.17,89.26,36200.0,82.2353,82.2906,82.1064,82.1893,36200.0
2016-01-07 13:10:00,89.25,89.26,89.06,89.15,8246.0,82.1801,82.1893,82.0051,82.088,8246.0
2016-01-07 13:15:00,89.03,89.11,89.0,89.0,6350.0,81.9775,82.0512,81.9499,81.9499,6350.0
2016-01-07 13:20:00,89.03,89.03,88.75,88.8,16226.0,81.9775,81.9775,81.7197,81.7657,16226.0
2016-01-07 13:25:00,88.84,89.06,88.81,88.86,8751.0,81.8026,82.0051,81.775,81.821,8751.0
2016-01-07 13:30:00,88.87,88.88,88.66,88.74,10815.0,81.8302,81.8394,81.6368,81.7105,10815.0
2016-01-07 13:35:00,88.76,88.76,88.44,88.56,14012.0,81.7289,81.7289,81.4343,81.5448,14012.0
2016-01-07 13:40:00,88.48,88.68,88.45,88.68,7163.0,81.4711,81.6552,81.4435,81.6552,7163.0
2016-01-07 13:45:00,88.68,88.73,88.58,88.71,3217.0,81.6552,81.7013,81.5632,81.6829,3217.0
2016-01-07 13:50:00,88.72,88.93,88.72,88.93,5025.0,81.6921,81.8854,81.6921,81.8854,5025.0
2016-01-07 13:55:00,88.95,88.96,88.69,88.75,30826.0,81.9039,81.9131,81.6645,81.7197,30826.0
2016-01-07 14:00:00,88.75,88.78,88.6,88.67,9075.0,81.7197,81.7473,81.5816,81.646,9075.0
2016-01-07 14:05:00,88.64,88.72,88.55,88.55,29554.0,81.6184,81.6921,81.5355,81.5355,29554.0
2016-01-07 14:10:00,88.53,88.71,88.46,88.54,7450.0,81.5171,81.6829,81.4527,81.5263,7450.0
2016-01-07 14:15:00,88.55,88.66,88.51,88.66,2500.0,81.5355,81.6368,81.4987,81.6368,2500.0
2016-01-07 14:20:00,88.68,88.72,88.48,88.5,3625.0,81.6552,81.6921,81.4711,81.4895,3625.0
2016-01-07 14:25:00,88.52,88.67,88.41,88.45,8950.0,81.5079,81.646,81.4066,81.4435,8950.0
2016-01-07 14:30:00,88.47,88.55,88.31,88.4,11180.0,81.4619,81.5355,81.3146,81.3974,11180.0
2016-01-07 14:35:00,88.44,88.53,88.33,88.48,8882.0,81.4343,81.5171,81.333,81.4711,8882.0
2016-01-07 14:40:00,88.48,88.82,88.46,88.8,4515.0,81.4711,81.7842,81.4527,81.7657,4515.0
2016-01-07 14:45:00,88.81,88.94,88.73,88.94,4400.0,81.775,81.8947,81.7013,81.8947,4400.0
2016-01-07 14:50:00,88.96,88.96,88.77,88.9,6445.0,81.9131,81.9131,81.7381,81.8578,6445.0
2016-01-07 14:55:00,88.92,88.94,88.75,88.78,12500.0,81.8762,81.8947,81.7197,81.7473,12500.0
2016-01-07 15:00:00,88.76,88.81,88.47,88.58,66362.0,81.7289,81.775,81.4619,81.5632,66362.0
2016-01-07 15:05:00,88.58,88.6,88.45,88.54,35882.0,81.5632,81.5816,81.4435,81.5263,35882.0
2016-01-07 15:10:00,88.52,88.67,88.45,88.5,43896.0,81.5079,81.646,81.4435,81.4895,43896.0
2016-01-07 15:15:00,88.51,88.52,88.3,88.35,16812.0,81.4987,81.5079,81.3054,81.3514,16812.0
2016-01-07 15:20:00,88.33,88.35,88.07,88.19,25135.0,81.333,81.3514,81.0936,81.2041,25135.0
2016-01-07 15:25:00,88.16,88.19,87.99,88.07,18960.0,81.1764,81.2041,81.0199,81.0936,18960.0
2016-01-07 15:30:00,88.08,88.53,88.08,88.5,21804.0,81.1028,81.5171,81.1028,81.4895,21804.0
2016-01-07 15:35:00,88.52,88.75,88.48,88.67,44238.0,81.5079,81.7197,81.4711,81.646,44238.0
2016-01-07 15:40:00,88.69,88.72,88.41,88.45,36345.0,81.6645,81.6921,81.4066,81.4435,36345.0
2016-01-07 15:45:00,88.42,88.81,88.35,88.64,67109.0,81.4158,81.775,81.3514,81.6184,67109.0
2016-01-07 15:50:00,88.62,88.69,88.46,88.58,57656.0,81.6,81.6645,81.4527,81.5632,57656.0
2016-01-07 15:55:00,88.54,88.71,88.19,88.27,106499.0,81.5263,81.6829,81.2041,81.2777,106499.0
2016-01-08 09:30:00,88.45,89.29,88.45,88.53,15131.0,81.4435,82.2169,81.4435,81.5171,15131.0
2016-01-08 09:35:00,89.13,89.13,88.3,88.34,13002.0,82.0696,82.0696,81.3054,81.3422,13002.0
2016-01-08 09:40:00,88.61,88.61,88.08,88.08,9154.0,81.5908,81.5908,81.1028,81.1028,9154.0
2016-01-08 09:45:00,88.12,88.69,88.12,88.52,10888.0,81.1396,81.6645,81.1396,81.5079,10888.0
2016-01-08 09:50:00,88.58,88.71,88.05,88.48,26297.0,81.5632,81.6829,81.0752,81.4711,26297.0
2016-01-08 09:55:00,88.54,88.61,88.36,88.5,32426.0,81.5263,81.5908,81.3606,81.4895,32426.0
2016-01-08 10:00:00,88.6,88.67,88.25,88.25,18819.0,81.5816,81.646,81.2593,81.2593,18819.0
2016-01-08 10:05:00,88.31,88.39,88.21,88.34,8619.0,81.3146,81.3882,81.2225,81.3422,8619.0
2016-01-08 10:10:00,88.34,88.34,88.19,88.33,12200.0,81.3422,81.3422,81.2041,81.333,12200.0
2016-01-08 10:15:00,88.34,88.45,87.97,87.97,10585.0,81.3422,81.4435,81.0015,81.0015,10585.0
2016-01-08 10:20:00,88.05,88.14,87.84,88.05,9185.0,81.0752,81.158,80.8818,81.0752,9185.0
2016-01-08 10:25:00,88.06,88.29,88.04,88.1,4940.0,81.0844,81.2961,81.0659,81.1212,4940.0
2016-01-08 10:30:00,88.1,88.51,87.97,88.5,7737.0,81.1212,81.4987,81.0015,81.4895,7737.0
2016-01-08 10:35:00,88.47,88.47,88.07,88.07,4270.0,81.4619,81.4619,81.0936,81.0936,4270.0
2016-01-08 10:40:00,88.19,88.29,88.14,88.28,13690.0,81.2041,81.2961,81.158,81.2869,13690.0
2016-01-08 10:45:00,88.32,88.52,88.17,88.47,3682.0,81.3238,81.5079,81.1856,81.4619,3682.0
2016-01-08 10:50:00,88.37,88.41,88.05,88.12,3300.0,81.3698,81.4066,81.0752,81.1396,3300.0
2016-01-08 10:55:00,88.01,88.15,87.99,88.06,2800.0,81.0383,81.1672,81.0199,81.0844,2800.0
2016-01-08 11:00:00,88.06,88.32,88.06,88.19,5900.0,81.0844,81.3238,81.0844,81.2041,5900.0
2016-01-08 11:05:00,88.15,88.18,87.85,87.92,18096.0,81.1672,81.1949,80.891,80.9555,18096.0
2016-01-08 11:10:00,88.01,88.04,87.79,87.79,5946.0,81.0383,81.0659,80.8358,80.8358,5946.0
2016-01-08 11:15:00,87.8,88.07,87.76,87.96,15093.0,80.845,81.0936,80.8081,80.9923,15093.0
2016-01-08 11:20:00,87.95,87.96,87.66,87.83,10830.0,80.9831,80.9923,80.716,80.8726,10830.0
2016-01-08 11:25:00,87.83,87.92,87.52,87.6,14095.0,80.8726,80.9555,80.5871,80.6608,14095.0
2016-01-08 11:30:00,87.52,87.6,87.36,87.43,3250.0,80.5871,80.6608,80.4398,80.5043,3250.0
2016-01-08 11:35:00,87.33,87.33,87.17,87.19,8440.0,80.4122,80.4122,80.2649,80.2833,8440.0
2016-01-08 11:40:00,87.24,87.33,87.06,87.3,8192.0,80.3293,80.4122,80.1636,80.3846,8192.0
2016-01-08 11:45:00,87.29,87.42,87.23,87.4,5942.0,80.3754,80.4951,80.3201,80.4766,5942.0
2016-01-08 11:50:00,87.33,87.58,87.33,87.58,4493.0,80.4122,80.6424,80.4122,80.6424,4493.0
2016-01-08 11:55:00,87.57,87.85,87.48,87.82,6687.0,80.6332,80.891,80.5503,80.8634,6687.0
2016-01-08 12:00:00,87.83,87.9,87.72,87.73,13800.0,80.8726,80.937,80.7713,80.7805,13800.0
2016-01-08 12:05:00,87.77,87.91,87.7,87.84,3550.0,80.8173,80.9462,80.7529,80.8818,3550.0
2016-01-08 12:10:00,87.9,87.96,87.83,87.92,4481.0,80.937,80.9923,80.8726,80.9555,4481.0
2016-01-08 12:15:00,88.01,88.07,87.95,87.98,3600.0,81.0383,81.0936,80.9831,81.0107,3600.0
2016-01-08 12:20:00,88.09,88.09,87.97,87.98,13568.0,81.112,81.112,81.0015,81.0107,13568.0
2016-01-08 12:25:00,87.98,88.07,87.95,87.99,13196.0,81.0107,81.0936,80.9831,81.0199,13196.0
2016-01-08 12:30:00,88.05,88.06,87.89,87.9,4917.0,81.0752,81.0844,80.9278,80.937,4917.0
2016-01-08 12:35:00,87.87,88.05,87.81,87.95,4875.0,80.9094,81.0752,80.8542,80.9831,4875.0
2016-01-08 12:40:00,88.01,88.07,87.97,87.98,8700.0,81.0383,81.0936,81.0015,81.0107,8700.0
2016-01-08 12:45:00,88.0,88.03,87.94,87.94,10438.0,81.0291,81.0567,80.9739,80.9739,10438.0
2016-01-08 12:50:00,87.92,87.99,87.84,87.99,4722.0,80.9555,81.0199,80.8818,81.0199,4722.0
2016-01-08 12:55:00,87.99,88.02,87.9,87.98,2200.0,81.0199,81.0475,80.937,81.0107,2200.0
2016-01-08 13:00:00,87.99,88.0,87.79,87.8,4825.0,81.0199,81.0291,80.8358,80.845,4825.0
2016-01-08 13:05:00,87.8,87.84,87.5,87.63,5300.0,80.845,80.8818,80.5687,80.6884,5300.0
2016-01-08 13:10:00,87.6,87.6,87.47,87.55,3025.0,80.6608,80.6608,80.5411,80.6148,3025.0
2016-01-08 13:15:00,87.53,87.53,87.36,87.43,8969.0,80.5963,80.5963,80.4398,80.5043,8969.0
2016-01-08 13:20:00,87.36,87.39,87.17,87.17,6475.0,80.4398,80.4674,80.2649,80.2649,6475.0
2016-01-08 13:25:00,87.16,87.27,87.11,87.17,3800.0,80.2557,80.3569,80.2096,80.2649,3800.0
2016-01-08 13:30:00,87.22,87.43,87.22,87.4,7610.0,80.3109,80.5043,80.3109,80.4766,7610.0
2016-01-08 13:35:00,87.43,87.58,87.42,87.52,14408.0,80.5043,80.6424,80.4951,80.5871,14408.0
2016-01-08 13:40:00,87.55,87.57,87.35,87.38,7710.0,80.6148,80.6332,80.4306,80.4582,7710.0
2016-01-08 13:45:00,87.34,87.39,87.15,87.28,6888.0,80.4214,80.4674,80.2464,80.3661,6888.0
2016-01-08 13:50:00,87.3,87.52,87.28,87.45,37136.0,80.3846,80.5871,80.3661,80.5227,37136.0
2016-01-08 13:55:00,87.47,87.6,87.47,87.57,11900.0,80.5411,80.6608,80.5411,80.6332,11900.0
2016-01-08 14:00:00,87.57,87.91,87.57,87.9,12174.0,80.6332,80.9462,80.6332,80.937,12174.0
2016-01-08 14:05:00,87.84,88.03,87.84,87.85,12562.0,80.8818,81.0567,80.8818,80.891,12562.0
2016-01-08 14:10:00,87.84,87.84,87.49,87.49,6700.0,80.8818,80.8818,80.5595,80.5595,6700.0
2016-01-08 14:15:00,87.44,87.46,87.31,87.34,6850.0,80.5135,80.5319,80.3938,80.4214,6850.0
2016-01-08 14:20:00,87.31,87.33,87.13,87.21,18753.0,80.3938,80.4122,80.228,80.3017,18753.0
2016-01-08 14:25:00,87.19,87.21,87.11,87.14,7346.0,80.2833,80.3017,80.2096,80.2372,7346.0
2016-01-08 14:30:00,87.15,87.26,87.12,87.26,2925.0,80.2464,80.3477,80.2188,80.3477,2925.0
2016-01-08 14:35:00,87.2,87.25,87.1,87.25,2948.0,80.2925,80.3385,80.2004,80.3385,2948.0
2016-01-08 14:40:00,87.2,87.47,87.14,87.47,4519.0,80.2925,80.5411,80.2372,80.5411,4519.0
2016-01-08 14:45:00,87.46,87.54,87.4,87.44,3100.0,80.5319,80.6056,80.4766,80.5135,3100.0
2016-01-08 14:50:00,87.43,87.48,87.29,87.35,3510.0,80.5043,80.5503,80.3754,80.4306,3510.0
2016-01-08 14:55:00,87.31,87.33,87.1,87.13,7777.0,80.3938,80.4122,80.2004,80.228,7777.0
2016-01-08 15:00:00,87.09,87.18,87.03,87.03,10070.0,80.1912,80.2741,80.136,80.136,10070.0
2016-01-08 15:05:00,87.03,87.17,87.01,87.17,17609.0,80.136,80.2649,80.1175,80.2649,17609.0
2016-01-08 15:10:00,87.17,87.22,87.02,87.11,19014.0,80.2649,80.3109,80.1267,80.2096,19014.0
2016-01-08 15:15:00,87.14,87.26,87.07,87.07,7887.0,80.2372,80.3477,80.1728,80.1728,7887.0
2016-01-08 15:20:00,87.05,87.14,86.92,87.06,30811.0,80.1544,80.2372,80.0347,80.1636,30811.0
2016-01-08 15:25:00,87.04,87.09,86.65,86.66,23147.0,80.1452,80.1912,79.7861,79.7953,23147.0
2016-01-08 15:30:00,86.66,86.71,86.5,86.54,17250.0,79.7953,79.8413,79.6479,79.6848,17250.0
2016-01-08 15:35:00,86.5,86.66,86.4,86.51,20804.0,79.6479,79.7953,79.5559,79.6571,20804.0
2016-01-08 15:40:00,86.46,86.52,86.27,86.44,34384.0,79.6111,79.6664,79.4362,79.5927,34384.0
2016-01-08 15:45:00,86.42,86.44,85.98,86.03,71990.0,79.5743,79.5927,79.1691,79.2152,71990.0
2016-01-08 15:50:00,86.0,86.18,85.92,85.92,40903.0,79.1875,79.3533,79.1139,79.1139,40903.0
2016-01-08 15:55:00,85.97,86.32,85.97,86.24,93532.0,79.1599,79.4822,79.1599,79.4085,93532.0
2016-01-11 09:30:00,86.98,87.53,86.98,87.19,10151.0,80.0899,80.5963,80.0899,80.2833,10151.0
2016-01-11 09:35:00,87.25,87.27,86.33,86.42,12824.0,80.3385,80.3569,79.4914,79.5743,12824.0
2016-01-11 09:40:00,86.7,86.82,86.12,86.25,32285.0,79.8321,79.9426,79.298,79.4177,32285.0
2016-01-11 09:45:00,86.33,86.52,85.83,85.83,14604.0,79.4914,79.6664,79.031,79.031,14604.0
2016-01-11 09:50:00,85.78,85.78,85.34,85.34,10465.0,78.985,78.985,78.5798,78.5798,10465.0
2016-01-11 09:55:00,85.34,85.71,85.27,85.42,15455.0,78.5798,78.9205,78.5154,78.6535,15455.0
2016-01-11 10:00:00,85.36,85.82,85.24,85.62,14021.0,78.5982,79.0218,78.4877,78.8376,14021.0
2016-01-11 10:05:00,85.61,85.68,85.43,85.63,35243.0,78.8284,78.8929,78.6627,78.8469,35243.0
2016-01-11 10:10:00,85.69,85.81,85.44,85.59,12162.0,78.9021,79.0126,78.6719,78.81,12162.0
2016-01-11 10:15:00,85.59,85.72,85.42,85.72,7900.0,78.81,78.9297,78.6535,78.9297,7900.0
2016-01-11 10:20:00,85.67,85.86,85.62,85.74,24750.0,78.8837,79.0586,78.8376,78.9481,24750.0
2016-01-11 10:25:00,85.8,85.84,85.47,85.54,36074.0,79.0034,79.0402,78.6995,78.764,36074.0
2016-01-11 10:30:00,85.53,85.85,85.52,85.79,18512.0,78.7548,79.0494,78.7456,78.9942,18512.0
2016-01-11 10:35:00,85.8,85.99,85.63,85.64,12620.0,79.0034,79.1783,78.8469,78.8561,12620.0
2016-01-11 10:40:00,85.63,85.86,85.51,85.76,13537.0,78.8469,79.0586,78.7364,78.9666,13537.0
2016-01-11 10:45:00,85.73,85.73,85.46,85.65,29790.0,78.9389,78.9389,78.6903,78.8653,29790.0
2016-01-11 10:50:00,85.65,85.72,85.17,85.2,18865.0,78.8653,78.9297,78.4233,78.4509,18865.0
2016-01-11 10:55:00,85.18,85.2,84.92,85.07,40287.0,78.4325,78.4509,78.1931,78.3312,40287.0
2016-01-11 11:00:00,85.01,85.32,84.96,85.19,15471.0,78.276,78.5614,78.2299,78.4417,15471.0
2016-01-11 11:05:00,85.11,85.16,84.68,84.88,15365.0,78.368,78.4141,77.9721,78.1563,15365.0
2016-01-11 11:10:00,84.89,85.41,84.84,85.41,19606.0,78.1655,78.6443,78.1194,78.6443,19606.0
2016-01-11 11:15:00,85.41,85.64,85.39,85.61,24635.0,78.6443,78.8561,78.6259,78.8284,24635.0
2016-01-11 11:20:00,85.65,85.65,85.26,85.59,11575.0,78.8653,78.8653,78.5062,78.81,11575.0
2016-01-11 11:25:00,85.5,85.5,85.28,85.46,4501.0,78.7272,78.7272,78.5246,78.6903,4501.0
2016-01-11 11:30:00,85.41,85.58,85.32,85.54,7300.0,78.6443,78.8008,78.5614,78.764,7300.0
2016-01-11 11:35:00,85.38,85.64,85.35,85.63,4600.0,78.6167,78.8561,78.589,78.8469,4600.0
2016-01-11 11:40:00,85.59,85.92,85.59,85.72,6860.0,78.81,79.1139,78.81,78.9297,6860.0
2016-01-11 11:45:00,85.69,85.88,85.64,85.74,26032.0,78.9021,79.0771,78.8561,78.9481,26032.0
2016-01-11 11:50:00,85.76,86.15,85.73,85.92,156832.0,78.9666,79.3257,78.9389,79.1139,156832.0
2016-01-11 11:55:00,85.9,86.04,85.7,85.77,47528.0,79.0955,79.2244,78.9113,78.9758,47528.0
2016-01-11 12:00:00,85.74,85.79,85.66,85.77,8841.0,78.9481,78.9942,78.8745,78.9758,8841.0
2016-01-11 12:05:00,85.74,85.74,85.65,85.67,4300.0,78.9481,78.9481,78.8653,78.8837,4300.0
2016-01-11 12:10:00,85.7,85.84,85.65,85.65,4000.0,78.9113,79.0402,78.8653,78.8653,4000.0
2016-01-11 12:15:00,85.69,85.76,85.64,85.76,13287.0,78.9021,78.9666,78.8561,78.9666,13287.0
2016-01-11 12:20:00,85.7,85.87,85.69,85.8,6331.0,78.9113,79.0678,78.9021,79.0034,6331.0
2016-01-11 12:25:00,85.74,85.77,85.59,85.63,6988.0,78.9481,78.9758,78.81,78.8469,6988.0
2016-01-11 12:30:00,85.67,85.7,85.55,85.64,11526.0,78.8837,78.9113,78.7732,78.8561,11526.0
2016-01-11 12:35:00,85.72,85.79,85.55,85.55,15020.0,78.9297,78.9942,78.7732,78.7732,15020.0
2016-01-11 12:40:00,85.6,85.65,85.49,85.56,9100.0,78.8192,78.8653,78.7179,78.7824,9100.0
2016-01-11 12:45:00,85.58,85.59,85.48,85.55,8802.0,78.8008,78.81,78.7087,78.7732,8802.0
2016-01-11 12:50:00,85.58,85.63,85.43,85.47,8256.0,78.8008,78.8469,78.6627,78.6995,8256.0
2016-01-11 12:55:00,85.49,85.7,85.47,85.7,9255.0,78.7179,78.9113,78.6995,78.9113,9255.0
2016-01-11 13:00:00,85.64,85.78,85.49,85.67,25821.0,78.8561,78.985,78.7179,78.8837,25821.0
2016-01-11 13:05:00,85.62,85.69,85.5,85.65,48190.0,78.8376,78.9021,78.7272,78.8653,48190.0
2016-01-11 13:10:00,85.63,85.66,85.41,85.57,48254.0,78.8469,78.8745,78.6443,78.7916,48254.0
2016-01-11 13:15:00,85.56,85.61,85.48,85.55,26097.0,78.7824,78.8284,78.7087,78.7732,26097.0
2016-01-11 13:20:00,85.53,85.78,85.51,85.65,25086.0,78.7548,78.985,78.7364,78.8653,25086.0
2016-01-11 13:25:00,85.65,85.78,85.6,85.68,40471.0,78.8653,78.985,78.8192,78.8929,40471.0
2016-01-11 13:30:00,85.68,85.79,85.56,85.6,78035.0,78.8929,78.9942,78.7824,78.8192,78035.0
2016-01-11 13:35:00,85.56,85.65,85.32,85.48,17390.0,78.7824,78.8653,78.5614,78.7087,17390.0
2016-01-11 13:40:00,85.49,85.63,85.47,85.52,23724.0,78.7179,78.8469,78.6995,78.7456,23724.0
2016-01-11 13:45:00,85.47,85.55,85.41,85.43,55711.0,78.6995,78.7732,78.6443,78.6627,55711.0
2016-01-11 13:50:00,85.4,85.5,85.32,85.45,5117.0,78.6351,78.7272,78.5614,78.6811,5117.0
2016-01-11 13:55:00,85.48,85.59,85.42,85.42,10241.0,78.7087,78.81,78.6535,78.6535,10241.0
2016-01-11 14:00:00,85.49,85.59,85.41,85.59,14920.0,78.7179,78.81,78.6443,78.81,14920.0
2016-01-11 14:05:00,85.59,85.67,85.5,85.59,15868.0,78.81,78.8837,78.7272,78.81,15868.0
2016-01-11 14:10:00,85.6,85.76,85.37,85.41,116818.0,78.8192,78.9666,78.6074,78.6443,116818.0
2016-01-11 14:15:00,85.5,85.66,85.38,85.59,17479.0,78.7272,78.8745,78.6167,78.81,17479.0
2016-01-11 14:20:00,85.59,85.61,85.47,85.5,14616.0,78.81,78.8284,78.6995,78.7272,14616.0
2016-01-11 14:25:00,85.53,85.77,85.5,85.72,13550.0,78.7548,78.9758,78.7272,78.9297,13550.0
2016-01-11 14:30:00,85.76,85.86,85.72,85.84,24974.0,78.9666,79.0586,78.9297,79.0402,24974.0
2016-01-11 14:35:00,85.84,85.84,85.62,85.65,11800.0,79.0402,79.0402,78.8376,78.8653,11800.0
2016-01-11 14:40:00,85.66,85.8,85.54,85.73,40648.0,78.8745,79.0034,78.764,78.9389,40648.0
2016-01-11 14:45:00,85.7,85.89,85.7,85.78,7500.0,78.9113,79.0863,78.9113,78.985,7500.0
2016-01-11 14:50:00,85.76,85.86,85.62,85.62,7115.0,78.9666,79.0586,78.8376,78.8376,7115.0
2016-01-11 14:55:00,85.65,85.67,85.54,85.61,7577.0,78.8653,78.8837,78.764,78.8284,7577.0
2016-01-11 15:00:00,85.66,85.72,85.49,85.56,31551.0,78.8745,78.9297,78.7179,78.7824,31551.0
2016-01-11 15:05:00,85.54,85.54,85.4,85.51,22010.0,78.764,78.764,78.6351,78.7364,22010.0
2016-01-11 15:10:00,85.48,85.55,85.44,85.55,11092.0,78.7087,78.7732,78.6719,78.7732,11092.0
2016-01-11 15:15:00,85.49,85.63,85.46,85.63,19341.0,78.7179,78.8469,78.6903,78.8469,19341.0
2016-01-11 15:20:00,85.63,85.89,85.57,85.89,12888.0,78.8469,79.0863,78.7916,79.0863,12888.0
2016-01-11 15:25:00,85.93,86.12,85.88,85.96,28646.0,79.1231,79.298,79.0771,79.1507,28646.0
2016-01-11 15:30:00,85.98,86.08,85.94,86.02,25432.0,79.1691,79.2612,79.1323,79.206,25432.0
2016-01-11 15:35:00,86.05,86.08,85.87,85.96,66598.0,79.2336,79.2612,79.0678,79.1507,66598.0
2016-01-11 15:40:00,85.95,86.1,85.82,86.1,43648.0,79.1415,79.2796,79.0218,79.2796,43648.0
2016-01-11 15:45:00,86.1,86.2,85.77,85.86,65824.0,79.2796,79.3717,78.9758,79.0586,65824.0
2016-01-11 15:50:00,85.87,86.11,85.87,86.05,53054.0,79.0678,79.2888,79.0678,79.2336,53054.0
2016-01-11 15:55:00,86.08,86.08,85.82,85.85,128086.0,79.2612,79.2612,79.0218,79.0494,128086.0
2016-01-12 09:30:00,86.73,87.17,86.47,87.17,11664.0,79.8597,80.2649,79.6203,80.2649,11664.0
2016-01-12 09:35:00,87.01,87.2,86.9,87.08,30740.0,80.1175,80.2925,80.0163,80.182,30740.0
2016-01-12 09:40:00,87.13,87.69,87.13,87.69,24334.0,80.228,80.7437,80.228,80.7437,24334.0
2016-01-12 09:45:00,87.82,88.04,87.61,87.98,13508.0,80.8634,81.0659,80.67,81.0107,13508.0
2016-01-12 09:50:00,88.0,88.12,87.68,87.86,30000.0,81.0291,81.1396,80.7345,80.9002,30000.0
2016-01-12 09:55:00,87.84,87.97,87.68,87.75,9049.0,80.8818,81.0015,80.7345,80.7989,9049.0
2016-01-12 10:00:00,87.67,88.04,87.67,88.0,50658.0,80.7253,81.0659,80.7253,81.0291,50658.0
2016-01-12 10:05:00,88.0,88.15,87.91,88.04,19639.0,81.0291,81.1672,80.9462,81.0659,19639.0
2016-01-12 10:10:00,88.08,88.18,87.76,87.83,21712.0,81.1028,81.1949,80.8081,80.8726,21712.0
2016-01-12 10:15:00,87.76,87.79,87.47,87.7,8704.0,80.8081,80.8358,80.5411,80.7529,8704.0
2016-01-12 10:20:00,87.73,87.92,87.45,87.72,70400.0,80.7805,80.9555,80.5227,80.7713,70400.0
2016-01-12 10:25:00,87.69,87.72,87.44,87.48,44605.0,80.7437,80.7713,80.5135,80.5503,44605.0
2016-01-12 10:30:00,87.4,87.52,87.29,87.39,24751.0,80.4766,80.5871,80.3754,80.4674,24751.0
2016-01-12 10:35:00,87.45,87.5,87.31,87.48,32052.0,80.5227,80.5687,80.3938,80.5503,32052.0
2016-01-12 10:40:00,87.5,87.55,87.28,87.52,39947.0,80.5687,80.6148,80.3661,80.5871,39947.0
2016-01-12 10:45:00,87.48,87.56,87.34,87.5,50318.0,80.5503,80.624,80.4214,80.5687,50318.0
2016-01-12 10:50:00,87.5,87.55,87.41,87.48,27740.0,80.5687,80.6148,80.4859,80.5503,27740.0
2016-01-12 10:55:00,87.5,87.66,87.43,87.63,46142.0,80.5687,80.716,80.5043,80.6884,46142.0
2016-01-12 11:00:00,87.63,87.67,87.43,87.49,23418.0,80.6884,80.7253,80.5043,80.5595,23418.0
2016-01-12 11:05:00,87.44,87.6,87.39,87.53,19892.0,80.5135,80.6608,80.4674,80.5963,19892.0
2016-01-12 11:10:00,87.53,87.6,87.42,87.53,16975.0,80.5963,80.6608,80.4951,80.5963,16975.0
2016-01-12 11:15:00,87.48,87.6,87.42,87.46,23497.0,80.5503,80.6608,80.4951,80.5319,23497.0
2016-01-12 11:20:00,87.46,87.48,87.16,87.16,36678.0,80.5319,80.5503,80.2557,80.2557,36678.0
2016-01-12 11:25:00,87.11,87.19,86.94,87.0,16800.0,80.2096,80.2833,80.0531,80.1083,16800.0
2016-01-12 11:30:00,87.0,87.0,86.8,86.98,33312.0,80.1083,80.1083,79.9242,80.0899,33312.0
2016-01-12 11:35:00,86.94,86.99,86.61,86.61,21635.0,80.0531,80.0991,79.7492,79.7492,21635.0
2016-01-12 11:40:00,86.69,87.09,86.63,87.02,16320.0,79.8229,80.1912,79.7676,80.1267,16320.0
2016-01-12 11:45:00,87.0,87.23,86.89,87.12,31450.0,80.1083,80.3201,80.007,80.2188,31450.0
2016-01-12 11:50:00,87.11,87.16,86.93,86.96,24630.0,80.2096,80.2557,80.0439,80.0715,24630.0
2016-01-12 11:55:00,86.96,87.08,86.83,86.87,16592.0,80.0715,80.182,79.9518,79.9886,16592.0
2016-01-12 12:00:00,86.84,86.93,86.74,86.91,14219.0,79.961,80.0439,79.8689,80.0255,14219.0
2016-01-12 12:05:00,86.88,86.96,86.85,86.9,8800.0,79.9978,80.0715,79.9702,80.0163,8800.0
2016-01-12 12:10:00,86.93,86.93,86.56,86.58,4800.0,80.0439,80.0439,79.7032,79.7216,4800.0
2016-01-12 12:15:00,86.51,86.6,86.38,86.47,13801.0,79.6571,79.74,79.5374,79.6203,13801.0
2016-01-12 12:20:00,86.47,86.49,86.4,86.47,5000.0,79.6203,79.6387,79.5559,79.6203,5000.0
2016-01-12 12:25:00,86.45,86.61,86.44,86.54,4747.0,79.6019,79.7492,79.5927,79.6848,4747.0
2016-01-12 12:30:00,86.47,86.55,86.39,86.44,4600.0,79.6203,79.694,79.5467,79.5927,4600.0
2016-01-12 12:35:00,86.4,86.49,86.33,86.48,9135.0,79.5559,79.6387,79.4914,79.6295,9135.0
2016-01-12 12:40:00,86.4,86.43,86.12,86.21,27819.0,79.5559,79.5835,79.298,79.3809,27819.0
2016-01-12 12:45:00,86.19,86.45,86.11,86.27,6786.0,79.3625,79.6019,79.2888,79.4362,6786.0
2016-01-12 12:50:00,86.36,86.44,86.18,86.29,4871.0,79.519,79.5927,79.3533,79.4546,4871.0
2016-01-12 12:55:00,86.19,86.4,86.16,86.35,10685.0,79.3625,79.5559,79.3349,79.5098,10685.0
2016-01-12 13:00:00,86.36,86.6,86.33,86.38,27738.0,79.519,79.74,79.4914,79.5374,27738.0
2016-01-12 13:05:00,86.38,86.54,86.37,86.41,4100.0,79.5374,79.6848,79.5282,79.5651,4100.0
2016-01-12 13:10:00,86.4,86.6,86.4,86.56,7226.0,79.5559,79.74,79.5559,79.7032,7226.0
2016-01-12 13:15:00,86.51,86.53,86.33,86.37,7430.0,79.6571,79.6756,79.4914,79.5282,7430.0
2016-01-12 13:20:00,86.41,86.41,86.27,86.28,9265.0,79.5651,79.5651,79.4362,79.4454,9265.0
2016-01-12 13:25:00,86.24,86.29,86.13,86.16,12200.0,79.4085,79.4546,79.3072,79.3349,12200.0
2016-01-12 13:30:00,86.12,86.25,85.98,85.98,21592.0,79.298,79.4177,79.1691,79.1691,21592.0
2016-01-12 13:35:00,85.97,86.15,85.89,86.06,40940.0,79.1599,79.3257,79.0863,79.2428,40940.0
2016-01-12 13:40:00,86.01,86.1,85.95,86.1,22900.0,79.1968,79.2796,79.1415,79.2796,22900.0
2016-01-12 13:45:00,86.1,86.1,85.95,86.0,20100.0,79.2796,79.2796,79.1415,79.1875,20100.0
2016-01-12 13:50:00,86.0,86.05,85.94,86.0,10400.0,79.1875,79.2336,79.1323,79.1875,10400.0
2016-01-12 13:55:00,86.0,86.03,85.88,85.88,19554.0,79.1875,79.2152,79.0771,79.0771,19554.0
2016-01-12 14:00:00,85.87,85.97,85.74,85.75,9640.0,79.0678,79.1599,78.9481,78.9573,9640.0
2016-01-12 14:05:00,85.75,85.91,85.71,85.84,15235.0,78.9573,79.1047,78.9205,79.0402,15235.0
2016-01-12 14:10:00,85.86,85.96,85.86,85.91,5377.0,79.0586,79.1507,79.0586,79.1047,5377.0
2016-01-12 14:15:00,85.94,85.94,85.66,85.73,14882.0,79.1323,79.1323,78.8745,78.9389,14882.0
2016-01-12 14:20:00,85.73,85.99,85.73,85.95,9465.0,78.9389,79.1783,78.9389,79.1415,9465.0
2016-01-12 14:25:00,85.99,86.05,85.94,85.97,19296.0,79.1783,79.2336,79.1323,79.1599,19296.0
2016-01-12 14:30:00,85.95,86.02,85.84,86.0,5703.0,79.1415,79.206,79.0402,79.1875,5703.0
2016-01-12 14:35:00,86.02,86.05,85.95,85.95,26207.0,79.206,79.2336,79.1415,79.1415,26207.0
2016-01-12 14:40:00,85.97,86.0,85.79,85.79,11438.0,79.1599,79.1875,78.9942,78.9942,11438.0
2016-01-12 14:45:00,85.83,85.93,85.76,85.78,9800.0,79.031,79.1231,78.9666,78.985,9800.0
2016-01-12 14:50:00,85.75,86.02,85.75,85.98,14500.0,78.9573,79.206,78.9573,79.1691,14500.0
2016-01-12 14:55:00,86.0,86.16,85.98,86.12,67595.0,79.1875,79.3349,79.1691,79.298,67595.0
2016-01-12 15:00:00,86.09,86.18,85.87,85.94,23970.0,79.2704,79.3533,79.0678,79.1323,23970.0
2016-01-12 15:05:00,85.93,86.05,85.89,85.91,28616.0,79.1231,79.2336,79.0863,79.1047,28616.0
2016-01-12 15:10:00,85.9,86.0,85.87,86.0,14079.0,79.0955,79.1875,79.0678,79.1875,14079.0
2016-01-12 15:15:00,86.02,86.3,85.97,86.26,22345.0,79.206,79.4638,79.1599,79.4269,22345.0
2016-01-12 15:20:00,86.29,86.69,86.18,86.69,64007.0,79.4546,79.8229,79.3533,79.8229,64007.0
2016-01-12 15:25:00,86.64,86.94,86.64,86.69,19621.0,79.7768,80.0531,79.7768,79.8229,19621.0
2016-01-12 15:30:00,86.68,86.68,86.38,86.4,23529.0,79.8137,79.8137,79.5374,79.5559,23529.0
2016-01-12 15:35:00,86.4,86.63,86.37,86.39,34925.0,79.5559,79.7676,79.5282,79.5467,34925.0
2016-01-12 15:40:00,86.38,86.7,86.3,86.7,38332.0,79.5374,79.8321,79.4638,79.8321,38332.0
2016-01-12 15:45:00,86.68,86.91,86.64,86.72,65842.0,79.8137,80.0255,79.7768,79.8505,65842.0
2016-01-12 15:50:00,86.72,86.74,86.62,86.7,43919.0,79.8505,79.8689,79.7584,79.8321,43919.0
2016-01-12 15:55:00,86.67,86.83,86.63,86.71,91870.0,79.8045,79.9518,79.7676,79.8413,91870.0
2016-01-13 09:30:00,86.89,87.07,86.61,86.95,14283.0,80.007,80.1728,79.7492,80.0623,14283.0
2016-01-13 09:35:00,86.95,87.19,86.66,87.08,74215.0,80.0623,80.2833,79.7953,80.182,74215.0
2016-01-13 09:40:00,87.08,87.11,86.77,86.77,5267.0,80.182,80.2096,79.8965,79.8965,5267.0
2016-01-13 09:45:00,86.86,87.02,86.66,86.9,15143.0,79.9794,80.1267,79.7953,80.0163,15143.0
2016-01-13 09:50:00,87.06,87.06,86.8,87.0,25985.0,80.1636,80.1636,79.9242,80.1083,25985.0
2016-01-13 09:55:00,86.96,87.02,86.85,86.88,18176.0,80.0715,80.1267,79.9702,79.9978,18176.0
2016-01-13 10:00:00,86.96,87.24,86.86,87.09,10080.0,80.0715,80.3293,79.9794,80.1912,10080.0
2016-01-13 10:05:00,87.09,87.09,86.81,87.08,8810.0,80.1912,80.1912,79.9334,80.182,8810.0
2016-01-13 10:10:00,87.02,87.02,86.72,86.74,7203.0,80.1267,80.1267,79.8505,79.8689,7203.0
2016-01-13 10:15:00,86.74,86.74,86.53,86.68,5431.0,79.8689,79.8689,79.6756,79.8137,5431.0
2016-01-13 10:20:00,86.68,86.73,86.55,86.63,12208.0,79.8137,79.8597,79.694,79.7676,12208.0
2016-01-13 10:25:00,86.64,86.65,86.45,86.45,8312.0,79.7768,79.7861,79.6019,79.6019,8312.0
2016-01-13 10:30:00,86.41,86.41,85.79,85.89,8411.0,79.5651,79.5651,78.9942,79.0863,8411.0
2016-01-13 10:35:00,85.92,86.04,85.73,85.73,4851.0,79.1139,79.2244,78.9389,78.9389,4851.0
2016-01-13 10:40:00,85.74,86.17,85.68,86.12,6200.0,78.9481,79.3441,78.8929,79.298,6200.0
2016-01-13 10:45:00,86.13,86.21,85.96,86.18,7876.0,79.3072,79.3809,79.1507,79.3533,7876.0
2016-01-13 10:50:00,86.19,86.4,86.11,86.25,5456.0,79.3625,79.5559,79.2888,79.4177,5456.0
2016-01-13 10:55:00,86.18,86.46,86.08,86.46,2936.0,79.3533,79.6111,79.2612,79.6111,2936.0
2016-01-13 11:00:00,86.37,86.38,86.05,86.05,5394.0,79.5282,79.5374,79.2336,79.2336,5394.0
2016-01-13 11:05:00,86.05,86.13,85.86,85.86,4712.0,79.2336,79.3072,79.0586,79.0586,4712.0
2016-01-13 11:10:00,85.78,86.02,85.66,85.95,10187.0,78.985,79.206,78.8745,79.1415,10187.0
2016-01-13 11:15:00,86.02,86.23,85.95,86.21,4200.0,79.206,79.3993,79.1415,79.3809,4200.0
2016-01-13 11:20:00,86.19,86.24,85.91,85.93,9511.0,79.3625,79.4085,79.1047,79.1231,9511.0
2016-01-13 11:25:00,86.0,86.05,85.85,85.95,5254.0,79.1875,79.2336,79.0494,79.1415,5254.0
2016-01-13 11:30:00,86.07,86.14,85.93,86.08,4406.0,79.252,79.3165,79.1231,79.2612,4406.0
2016-01-13 11:35:00,86.06,86.19,85.92,85.93,2700.0,79.2428,79.3625,79.1139,79.1231,2700.0
2016-01-13 11:40:00,85.82,86.02,85.82,85.99,1282.0,79.0218,79.206,79.0218,79.1783,1282.0
2016-01-13 11:45:00,86.0,86.0,85.56,85.56,6000.0,79.1875,79.1875,78.7824,78.7824,6000.0
2016-01-13 11:50:00,85.59,85.62,85.35,85.48,4905.0,78.81,78.8376,78.589,78.7087,4905.0
2016-01-13 11:55:00,85.51,85.51,85.23,85.38,6200.0,78.7364,78.7364,78.4785,78.6167,6200.0
2016-01-13 12:00:00,85.33,85.57,85.33,85.47,4814.0,78.5706,78.7916,78.5706,78.6995,4814.0
2016-01-13 12:05:00,85.46,85.58,85.32,85.51,4273.0,78.6903,78.8008,78.5614,78.7364,4273.0
2016-01-13 12:10:00,85.58,85.79,85.58,85.75,1900.0,78.8008,78.9942,78.8008,78.9573,1900.0
2016-01-13 12:15:00,85.76,85.88,85.63,85.76,4619.0,78.9666,79.0771,78.8469,78.9666,4619.0
2016-01-13 12:20:00,85.69,85.95,85.69,85.84,5900.0,78.9021,79.1415,78.9021,79.0402,5900.0
2016-01-13 12:25:00,85.77,85.87,85.63,85.77,4480.0,78.9758,79.0678,78.8469,78.9758,4480.0
2016-01-13 12:30:00,85.82,85.82,85.25,85.28,8500.0,79.0218,79.0218,78.497,78.5246,8500.0
2016-01-13 12:35:00,85.23,85.38,84.98,85.1,23414.0,78.4785,78.6167,78.2483,78.3588,23414.0
2016-01-13 12:40:00,85.04,85.11,84.98,85.11,1959.0,78.3036,78.368,78.2483,78.368,1959.0
2016-01-13 12:45:00,85.14,85.23,85.13,85.17,5600.0,78.3957,78.4785,78.3865,78.4233,5600.0
2016-01-13 12:50:00,85.14,85.14,84.59,84.94,28149.0,78.3957,78.3957,77.8892,78.2115,28149.0
2016-01-13 12:55:00,84.9,85.0,84.7,85.0,12344.0,78.1747,78.2668,77.9905,78.2668,12344.0
2016-01-13 13:00:00,85.0,85.02,84.77,84.99,7000.0,78.2668,78.2852,78.055,78.2576,7000.0
2016-01-13 13:05:00,85.01,85.12,84.87,85.12,17900.0,78.276,78.3773,78.1471,78.3773,17900.0
2016-01-13 13:10:00,85.12,85.19,84.96,85.12,16270.0,78.3773,78.4417,78.2299,78.3773,16270.0
2016-01-13 13:15:00,85.05,85.19,84.91,85.04,26953.0,78.3128,78.4417,78.1839,78.3036,26953.0
2016-01-13 13:20:00,84.93,85.02,84.79,84.84,8082.0,78.2023,78.2852,78.0734,78.1194,8082.0
2016-01-13 13:25:00,84.87,84.91,84.68,84.68,2115.0,78.1471,78.1839,77.9721,77.9721,2115.0
2016-01-13 13:30:00,84.67,84.86,84.67,84.75,10845.0,77.9629,78.1378,77.9629,78.0366,10845.0
2016-01-13 13:35:00,84.77,84.8,84.61,84.61,8600.0,78.055,78.0826,77.9077,77.9077,8600.0
2016-01-13 13:40:00,84.57,84.69,84.41,84.41,6128.0,77.8708,77.9813,77.7235,77.7235,6128.0
2016-01-13 13:45:00,84.36,84.36,84.19,84.23,13400.0,77.6775,77.6775,77.5209,77.5578,13400.0
2016-01-13 13:50:00,84.19,84.52,84.17,84.32,18400.0,77.5209,77.8248,77.5025,77.6406,18400.0
2016-01-13 13:55:00,84.32,84.38,84.18,84.3,16240.0,77.6406,77.6959,77.5117,77.6222,16240.0
2016-01-13 14:00:00,84.25,84.59,84.12,84.5,10049.0,77.5762,77.8892,77.4565,77.8064,10049.0
2016-01-13 14:05:00,84.45,84.73,84.03,84.3,56885.0,77.7603,78.0181,77.3736,77.6222,56885.0
2016-01-13 14:10:00,84.29,84.35,84.09,84.13,17656.0,77.613,77.6682,77.4288,77.4657,17656.0
2016-01-13 14:15:00,84.15,84.15,83.84,83.91,25924.0,77.4841,77.4841,77.1986,77.2631,25924.0
2016-01-13 14:20:00,83.79,83.95,83.72,83.88,12645.0,77.1526,77.2999,77.0882,77.2355,12645.0
2016-01-13 14:25:00,83.88,84.25,83.67,84.19,12904.0,77.2355,77.5762,77.0421,77.5209,12904.0
2016-01-13 14:30:00,84.19,84.25,83.72,83.76,21148.0,77.5209,77.5762,77.0882,77.125,21148.0
2016-01-13 14:35:00,83.68,84.05,83.68,83.87,8043.0,77.0513,77.392,77.0513,77.2263,8043.0
2016-01-13 14:40:00,83.88,83.88,83.0,83.0,39956.0,77.2355,77.2355,76.4252,76.4252,39956.0
2016-01-13 14:45:00,83.07,83.16,82.9,83.14,48514.0,76.4896,76.5725,76.3331,76.5541,48514.0
2016-01-13 14:50:00,83.11,83.35,82.99,83.33,26291.0,76.5265,76.7475,76.416,76.729,26291.0
2016-01-13 14:55:00,83.36,83.58,83.35,83.5,20263.0,76.7567,76.9592,76.7475,76.8856,20263.0
2016-01-13 15:00:00,83.5,83.66,83.39,83.58,22204.0,76.8856,77.0329,76.7843,76.9592,22204.0
2016-01-13 15:05:00,83.62,83.66,83.4,83.4,17650.0,76.9961,77.0329,76.7935,76.7935,17650.0
2016-01-13 15:10:00,83.39,83.54,83.28,83.28,19080.0,76.7843,76.9224,76.683,76.683,19080.0
2016-01-13 15:15:00,83.25,83.71,83.2,83.66,18300.0,76.6554,77.0789,76.6093,77.0329,18300.0
2016-01-13 15:20:00,83.65,83.71,83.5,83.67,20734.0,77.0237,77.0789,76.8856,77.0421,20734.0
2016-01-13 15:25:00,83.65,83.87,83.6,83.63,23575.0,77.0237,77.2263,76.9777,77.0053,23575.0
2016-01-13 15:30:00,83.67,83.71,83.48,83.64,24081.0,77.0421,77.0789,76.8672,77.0145,24081.0
2016-01-13 15:35:00,83.64,83.79,83.51,83.74,27538.0,77.0145,77.1526,76.8948,77.1066,27538.0
2016-01-13 15:40:00,83.8,84.04,83.75,83.78,33029.0,77.1618,77.3828,77.1158,77.1434,33029.0
2016-01-13 15:45:00,83.75,83.77,83.4,83.4,32001.0,77.1158,77.1342,76.7935,76.7935,32001.0
2016-01-13 15:50:00,83.45,83.62,83.36,83.56,44367.0,76.8395,76.9961,76.7567,76.9408,44367.0
2016-01-13 15:55:00,83.6,83.68,83.48,83.55,85911.0,76.9777,77.0513,76.8672,76.9316,85911.0
2016-01-14 09:30:00,83.67,83.88,83.34,83.34,13039.0,77.0421,77.2355,76.7383,76.7383,13039.0
2016-01-14 09:35:00,83.4,83.41,82.78,82.78,4694.0,76.7935,76.8027,76.2226,76.2226,4694.0
2016-01-14 09:40:00,82.56,83.56,82.56,83.48,10716.0,76.02,76.9408,76.02,76.8672,10716.0
2016-01-14 09:45:00,83.38,83.71,83.31,83.71,20764.0,76.7751,77.0789,76.7106,77.0789,20764.0
2016-01-14 09:50:00,83.75,83.75,83.49,83.59,19156.0,77.1158,77.1158,76.8764,76.9685,19156.0
2016-01-14 09:55:00,83.62,83.62,83.31,83.48,21047.0,76.9961,76.9961,76.7106,76.8672,21047.0
2016-01-14 10:00:00,83.5,83.78,83.48,83.78,25052.0,76.8856,77.1434,76.8672,77.1434,25052.0
2016-01-14 10:05:00,83.73,84.14,83.73,83.98,20590.0,77.0974,77.4749,77.0974,77.3276,20590.0
2016-01-14 10:10:00,83.87,84.44,83.79,84.4,14956.0,77.2263,77.7511,77.1526,77.7143,14956.0
2016-01-14 10:15:00,84.43,84.77,84.37,84.73,19820.0,77.7419,78.055,77.6867,78.0181,19820.0
2016-01-14 10:20:00,84.81,85.06,84.57,84.93,38721.0,78.0918,78.322,77.8708,78.2023,38721.0
2016-01-14 10:25:00,85.04,85.13,84.82,85.09,18074.0,78.3036,78.3865,78.101,78.3496,18074.0
2016-01-14 10:30:00,85.05,85.46,84.95,85.41,36421.0,78.3128,78.6903,78.2207,78.6443,36421.0
2016-01-14 10:35:00,85.47,85.87,85.41,85.63,39606.0,78.6995,79.0678,78.6443,78.8469,39606.0
2016-01-14 10:40:00,85.59,85.7,85.29,85.54,35584.0,78.81,78.9113,78.5338,78.764,35584.0
2016-01-14 10:45:00,85.55,85.65,85.37,85.57,38046.0,78.7732,78.8653,78.6074,78.7916,38046.0
2016-01-14 10:50:00,85.61,85.79,85.44,85.44,8830.0,78.8284,78.9942,78.6719,78.6719,8830.0
2016-01-14 10:55:00,85.43,85.43,85.1,85.19,14083.0,78.6627,78.6627,78.3588,78.4417,14083.0
2016-01-14 11:00:00,85.19,85.26,84.62,84.65,32438.0,78.4417,78.5062,77.9169,77.9445,32438.0
2016-01-14 11:05:00,84.59,84.91,84.57,84.62,7570.0,77.8892,78.1839,77.8708,77.9169,7570.0
2016-01-14 11:10:00,84.74,85.14,84.73,84.93,8145.0,78.0274,78.3957,78.0181,78.2023,8145.0
2016-01-14 11:15:00,84.93,85.01,84.65,84.66,6015.0,78.2023,78.276,77.9445,77.9537,6015.0
2016-01-14 11:20:00,84.71,84.74,84.5,84.56,7229.0,77.9997,78.0274,77.8064,77.8616,7229.0
2016-01-14 11:25:00,84.61,84.82,84.39,84.7,15519.0,77.9077,78.101,77.7051,77.9905,15519.0
2016-01-14 11:30:00,84.76,84.89,84.47,84.55,8412.0,78.0458,78.1655,77.7787,77.8524,8412.0
2016-01-14 11:35:00,84.54,84.82,84.54,84.62,17609.0,77.8432,78.101,77.8432,77.9169,17609.0
2016-01-14 11:40:00,84.64,84.83,84.47,84.7,17304.0,77.9353,78.1102,77.7787,77.9905,17304.0
2016-01-14 11:45:00,84.7,85.05,84.7,84.74,7749.0,77.9905,78.3128,77.9905,78.0274,7749.0
2016-01-14 11:50:00,84.74,84.96,84.59,84.96,6682.0,78.0274,78.2299,77.8892,78.2299,6682.0
2016-01-14 11:55:00,84.96,85.1,84.93,85.09,20704.0,78.2299,78.3588,78.2023,78.3496,20704.0
2016-01-14 12:00:00,85.12,85.23,84.95,85.03,10535.0,78.3773,78.4785,78.2207,78.2944,10535.0
2016-01-14 12:05:00,85.08,85.08,84.73,84.76,5521.0,78.3404,78.3404,78.0181,78.0458,5521.0
2016-01-14 12:10:00,84.72,84.78,84.62,84.73,8775.0,78.0089,78.0642,77.9169,78.0181,8775.0
2016-01-14 12:15:00,84.75,84.96,84.71,84.76,6869.0,78.0366,78.2299,77.9997,78.0458,6869.0
2016-01-14 12:20:00,84.83,84.91,84.69,84.78,13141.0,78.1102,78.1839,77.9813,78.0642,13141.0
2016-01-14 12:25:00,84.75,84.76,84.57,84.64,12920.0,78.0366,78.0458,77.8708,77.9353,12920.0
2016-01-14 12:30:00,84.71,84.82,84.6,84.71,14459.0,77.9997,78.101,77.8984,77.9997,14459.0
2016-01-14 12:35:00,84.76,84.84,84.73,84.84,15293.0,78.0458,78.1194,78.0181,78.1194,15293.0
2016-01-14 12:40:00,84.92,85.04,84.82,84.86,12841.0,78.1931,78.3036,78.101,78.1378,12841.0
2016-01-14 12:45:00,84.85,85.15,84.8,85.07,19074.0,78.1286,78.4049,78.0826,78.3312,19074.0
2016-01-14 12:50:00,85.08,85.15,85.0,85.15,13870.0,78.3404,78.4049,78.2668,78.4049,13870.0
2016-01-14 12:55:00,85.1,85.12,84.95,84.95,6348.0,78.3588,78.3773,78.2207,78.2207,6348.0
2016-01-14 13:00:00,84.93,85.16,84.85,85.08,6253.0,78.2023,78.4141,78.1286,78.3404,6253.0
2016-01-14 13:05:00,85.17,85.23,85.04,85.16,15978.0,78.4233,78.4785,78.3036,78.4141,15978.0
2016-01-14 13:10:00,85.18,85.24,85.04,85.12,10815.0,78.4325,78.4877,78.3036,78.3773,10815.0
2016-01-14 13:15:00,85.12,85.28,85.12,85.23,7566.0,78.3773,78.5246,78.3773,78.4785,7566.0
2016-01-14 13:20:00,85.23,85.35,85.23,85.31,11120.0,78.4785,78.589,78.4785,78.5522,11120.0
2016-01-14 13:25:00,85.36,85.51,85.27,85.44,17743.0,78.5982,78.7364,78.5154,78.6719,17743.0
2016-01-14 13:30:00,85.52,85.6,85.37,85.51,32700.0,78.7456,78.8192,78.6074,78.7364,32700.0
2016-01-14 13:35:00,85.61,85.75,85.38,85.39,16639.0,78.8284,78.9573,78.6167,78.6259,16639.0
2016-01-14 13:40:00,85.4,85.47,85.21,85.22,24520.0,78.6351,78.6995,78.4601,78.4693,24520.0
2016-01-14 13:45:00,85.22,85.36,85.2,85.32,5398.0,78.4693,78.5982,78.4509,78.5614,5398.0
2016-01-14 13:50:00,85.27,85.43,85.2,85.38,8002.0,78.5154,78.6627,78.4509,78.6167,8002.0
2016-01-14 13:55:00,85.38,85.46,85.3,85.36,29253.0,78.6167,78.6903,78.543,78.5982,29253.0
2016-01-14 14:00:00,85.4,85.44,85.1,85.18,22678.0,78.6351,78.6719,78.3588,78.4325,22678.0
2016-01-14 14:05:00,85.22,85.22,85.06,85.13,13787.0,78.4693,78.4693,78.322,78.3865,13787.0
2016-01-14 14:10:00,85.19,85.2,85.03,85.05,111798.0,78.4417,78.4509,78.2944,78.3128,111798.0
2016-01-14 14:15:00,85.01,85.33,85.01,85.09,101329.0,78.276,78.5706,78.276,78.3496,101329.0
2016-01-14 14:20:00,85.08,85.21,84.84,85.03,82225.0,78.3404,78.4601,78.1194,78.2944,82225.0
2016-01-14 14:25:00,85.03,85.23,84.99,85.2,11516.0,78.2944,78.4785,78.2576,78.4509,11516.0
2016-01-14 14:30:00,85.24,85.25,85.03,85.06,24986.0,78.4877,78.497,78.2944,78.322,24986.0
2016-01-14 14:35:00,85.03,85.03,84.83,84.84,7078.0,78.2944,78.2944,78.1102,78.1194,7078.0
2016-01-14 14:40:00,84.86,85.13,84.8,85.07,39238.0,78.1378,78.3865,78.0826,78.3312,39238.0
2016-01-14 14:45:00,85.14,85.23,85.02,85.17,17795.0,78.3957,78.4785,78.2852,78.4233,17795.0
2016-01-14 14:50:00,85.17,85.5,85.17,85.35,8762.0,78.4233,78.7272,78.4233,78.589,8762.0
2016-01-14 14:55:00,85.42,85.65,85.4,85.4,13664.0,78.6535,78.8653,78.6351,78.6351,13664.0
2016-01-14 15:00:00,85.35,85.53,85.28,85.52,13948.0,78.589,78.7548,78.5246,78.7456,13948.0
2016-01-14 15:05:00,85.53,85.86,85.5,85.78,15935.0,78.7548,79.0586,78.7272,78.985,15935.0
2016-01-14 15:10:00,85.78,85.84,85.63,85.71,12838.0,78.985,79.0402,78.8469,78.9205,12838.0
2016-01-14 15:15:00,85.77,85.8,85.57,85.58,12856.0,78.9758,79.0034,78.7916,78.8008,12856.0
2016-01-14 15:20:00,85.59,85.81,85.58,85.76,16939.0,78.81,79.0126,78.8008,78.9666,16939.0
2016-01-14 15:25:00,85.78,85.85,85.52,85.52,13261.0,78.985,79.0494,78.7456,78.7456,13261.0
2016-01-14 15:30:00,85.54,85.57,85.28,85.32,24655.0,78.764,78.7916,78.5246,78.5614,24655.0
2016-01-14 15:35:00,85.34,85.43,85.0,85.06,38537.0,78.5798,78.6627,78.2668,78.322,38537.0
2016-01-14 15:40:00,85.06,85.28,85.0,85.27,27958.0,78.322,78.5246,78.2668,78.5154,27958.0
2016-01-14 15:45:00,85.27,85.42,85.22,85.32,33926.0,78.5154,78.6535,78.4693,78.5614,33926.0
2016-01-14 15:50:00,85.32,85.43,85.12,85.26,40295.0,78.5614,78.6627,78.3773,78.5062,40295.0
2016-01-14 15:55:00,85.26,85.43,85.21,85.3,100621.0,78.5062,78.6627,78.4601,78.543,100621.0
2016-01-15 09:30:00,82.5,83.09,82.5,83.09,1000.0,75.9648,76.5081,75.9648,76.5081,1000.0
2016-01-15 09:35:00,82.91,83.22,82.83,82.89,65827.0,76.3423,76.6278,76.2687,76.3239,65827.0
2016-01-15 09:40:00,82.88,83.03,82.77,82.9,12177.0,76.3147,76.4528,76.2134,76.3331,12177.0
2016-01-15 09:45:00,82.96,84.04,82.9,84.0,11740.0,76.3884,77.3828,76.3331,77.346,11740.0
2016-01-15 09:50:00,84.01,84.13,83.66,83.81,4960.0,77.3552,77.4657,77.0329,77.171,4960.0
2016-01-15 09:55:00,83.73,83.8,83.09,83.46,5300.0,77.0974,77.1618,76.5081,76.8487,5300.0
2016-01-15 10:00:00,83.46,83.67,82.9,83.35,12961.0,76.8487,77.0421,76.3331,76.7475,12961.0
2016-01-15 10:05:00,83.42,83.59,83.32,83.47,10151.0,76.8119,76.9685,76.7198,76.858,10151.0
2016-01-15 10:10:00,83.52,83.57,83.04,83.16,13895.0,76.904,76.95,76.462,76.5725,13895.0
2016-01-15 10:15:00,83.22,83.52,83.18,83.52,8268.0,76.6278,76.904,76.5909,76.904,8268.0
2016-01-15 10:20:00,83.68,84.13,83.68,83.83,5483.0,77.0513,77.4657,77.0513,77.1894,5483.0
2016-01-15 10:25:00,83.76,83.84,83.66,83.78,4100.0,77.125,77.1986,77.0329,77.1434,4100.0
2016-01-15 10:30:00,83.76,84.14,83.76,83.92,10498.0,77.125,77.4749,77.125,77.2723,10498.0
2016-01-15 10:35:00,83.93,84.4,83.88,84.4,23933.0,77.2815,77.7143,77.2355,77.7143,23933.0
2016-01-15 10:40:00,84.33,84.34,84.0,84.01,8000.0,77.6498,77.659,77.346,77.3552,8000.0
2016-01-15 10:45:00,83.91,83.99,83.81,83.91,4500.0,77.2631,77.3368,77.171,77.2631,4500.0
2016-01-15 10:50:00,83.86,83.86,83.29,83.45,5678.0,77.2171,77.2171,76.6922,76.8395,5678.0
2016-01-15 10:55:00,83.42,83.48,83.22,83.23,3718.0,76.8119,76.8672,76.6278,76.637,3718.0
2016-01-15 11:00:00,83.17,83.39,83.1,83.19,12684.0,76.5817,76.7843,76.5173,76.6001,12684.0
2016-01-15 11:05:00,83.15,83.35,83.1,83.24,3567.0,76.5633,76.7475,76.5173,76.6462,3567.0
2016-01-15 11:10:00,83.04,83.14,82.87,83.07,4493.0,76.462,76.5541,76.3055,76.4896,4493.0
2016-01-15 11:15:00,83.19,83.34,83.09,83.09,5632.0,76.6001,76.7383,76.5081,76.5081,5632.0
2016-01-15 11:20:00,83.14,83.24,83.0,83.06,3317.0,76.5541,76.6462,76.4252,76.4804,3317.0
2016-01-15 11:25:00,83.11,83.32,82.89,83.09,8166.0,76.5265,76.7198,76.3239,76.5081,8166.0
2016-01-15 11:30:00,82.98,83.29,82.92,83.16,6234.0,76.4068,76.6922,76.3515,76.5725,6234.0
2016-01-15 11:35:00,83.11,83.14,82.86,82.93,5205.0,76.5265,76.5541,76.2963,76.3607,5205.0
2016-01-15 11:40:00,82.93,82.96,82.72,82.86,8673.0,76.3607,76.3884,76.1674,76.2963,8673.0
2016-01-15 11:45:00,82.89,82.99,82.64,82.73,8942.0,76.3239,76.416,76.0937,76.1766,8942.0
2016-01-15 11:50:00,82.64,82.82,82.6,82.6,4478.0,76.0937,76.2594,76.0569,76.0569,4478.0
2016-01-15 11:55:00,82.6,82.98,82.49,82.98,9502.0,76.0569,76.4068,75.9556,76.4068,9502.0
2016-01-15 12:00:00,82.89,82.89,82.62,82.66,4946.0,76.3239,76.3239,76.0753,76.1121,4946.0
2016-01-15 12:05:00,82.56,82.75,82.43,82.75,2925.0,76.02,76.195,75.9003,76.195,2925.0
2016-01-15 12:10:00,82.74,82.88,82.69,82.88,3956.0,76.1858,76.3147,76.1397,76.3147,3956.0
2016-01-15 12:15:00,82.83,82.83,82.55,82.55,3500.0,76.2687,76.2687,76.0108,76.0108,3500.0
2016-01-15 12:20:00,82.45,82.6,82.16,82.29,15094.0,75.9188,76.0569,75.6517,75.7714,15094.0
2016-01-15 12:25:00,82.24,82.4,82.08,82.31,14819.0,75.7254,75.8727,75.5781,75.7898,14819.0
2016-01-15 12:30:00,82.29,82.32,81.88,82.07,11959.0,75.7714,75.7991,75.3939,75.5689,11959.0
2016-01-15 12:35:00,82.04,82.17,81.99,82.07,11100.0,75.5412,75.6609,75.4952,75.5689,11100.0
2016-01-15 12:40:00,82.09,82.38,81.94,82.37,6906.0,75.5873,75.8543,75.4492,75.8451,6906.0
2016-01-15 12:45:00,82.35,82.65,82.26,82.47,7300.0,75.8267,76.1029,75.7438,75.9372,7300.0
2016-01-15 12:50:00,82.5,82.66,82.42,82.56,2500.0,75.9648,76.1121,75.8911,76.02,2500.0
2016-01-15 12:55:00,82.54,82.73,82.54,82.73,3417.0,76.0016,76.1766,76.0016,76.1766,3417.0
2016-01-15 13:00:00,82.7,82.74,82.44,82.68,17475.0,76.149,76.1858,75.9095,76.1305,17475.0
2016-01-15 13:05:00,82.64,82.64,82.24,82.31,4507.0,76.0937,76.0937,75.7254,75.7898,4507.0
2016-01-15 13:10:00,82.31,82.92,82.29,82.82,4900.0,75.7898,76.3515,75.7714,76.2594,4900.0
2016-01-15 13:15:00,82.84,82.84,82.7,82.82,4166.0,76.2779,76.2779,76.149,76.2594,4166.0
2016-01-15 13:20:00,82.88,82.99,82.83,82.88,3475.0,76.3147,76.416,76.2687,76.3147,3475.0
2016-01-15 13:25:00,82.98,82.99,82.82,82.95,6415.0,76.4068,76.416,76.2594,76.3791,6415.0
2016-01-15 13:30:00,82.94,83.03,82.8,83.03,3900.0,76.3699,76.4528,76.241,76.4528,3900.0
2016-01-15 13:35:00,83.09,83.18,82.74,82.74,12314.0,76.5081,76.5909,76.1858,76.1858,12314.0
2016-01-15 13:40:00,82.69,83.07,82.67,83.06,6875.0,76.1397,76.4896,76.1213,76.4804,6875.0
2016-01-15 13:45:00,82.99,83.23,82.91,82.98,18277.0,76.416,76.637,76.3423,76.4068,18277.0
2016-01-15 13:50:00,83.06,83.19,82.93,83.14,3156.0,76.4804,76.6001,76.3607,76.5541,3156.0
2016-01-15 13:55:00,83.15,83.15,82.92,83.12,5330.0,76.5633,76.5633,76.3515,76.5357,5330.0
2016-01-15 14:00:00,83.12,83.16,82.91,82.99,8704.0,76.5357,76.5725,76.3423,76.416,8704.0
2016-01-15 14:05:00,82.91,83.07,82.78,83.07,4581.0,76.3423,76.4896,76.2226,76.4896,4581.0
2016-01-15 14:10:00,83.08,83.21,83.04,83.08,7064.0,76.4989,76.6186,76.462,76.4989,7064.0
2016-01-15 14:15:00,83.11,83.11,82.91,83.06,5204.0,76.5265,76.5265,76.3423,76.4804,5204.0
2016-01-15 14:20:00,83.0,83.01,82.61,82.71,7714.0,76.4252,76.4344,76.0661,76.1582,7714.0
2016-01-15 14:25:00,82.63,82.8,82.57,82.57,10391.0,76.0845,76.241,76.0293,76.0293,10391.0
2016-01-15 14:30:00,82.64,82.83,82.48,82.7,15634.0,76.0937,76.2687,75.9464,76.149,15634.0
2016-01-15 14:35:00,82.71,83.12,82.65,83.11,10737.0,76.1582,76.5357,76.1029,76.5265,10737.0
2016-01-15 14:40:00,83.13,83.45,83.13,83.43,6900.0,76.5449,76.8395,76.5449,76.8211,6900.0
2016-01-15 14:45:00,83.46,83.58,83.33,83.51,3600.0,76.8487,76.9592,76.729,76.8948,3600.0
2016-01-15 14:50:00,83.5,83.79,83.44,83.79,7170.0,76.8856,77.1526,76.8303,77.1526,7170.0
2016-01-15 14:55:00,83.79,84.02,83.76,84.02,10214.0,77.1526,77.3644,77.125,77.3644,10214.0
2016-01-15 15:00:00,84.06,84.28,84.01,84.28,38262.0,77.4012,77.6038,77.3552,77.6038,38262.0
2016-01-15 15:05:00,84.28,84.37,84.06,84.06,17200.0,77.6038,77.6867,77.4012,77.4012,17200.0
2016-01-15 15:10:00,84.01,84.06,83.55,83.78,11675.0,77.3552,77.4012,76.9316,77.1434,11675.0
2016-01-15 15:15:00,83.75,83.79,83.38,83.47,15839.0,77.1158,77.1526,76.7751,76.858,15839.0
2016-01-15 15:20:00,83.44,83.96,83.43,83.95,15070.0,76.8303,77.3091,76.8211,77.2999,15070.0
2016-01-15 15:25:00,83.9,84.12,83.9,84.05,12500.0,77.2539,77.4565,77.2539,77.392,12500.0
2016-01-15 15:30:00,84.08,84.21,83.89,84.08,18467.0,77.4196,77.5393,77.2447,77.4196,18467.0
2016-01-15 15:35:00,84.11,84.18,83.91,83.91,9996.0,77.4473,77.5117,77.2631,77.2631,9996.0
2016-01-15 15:40:00,83.88,83.94,83.67,83.94,19316.0,77.2355,77.2907,77.0421,77.2907,19316.0
2016-01-15 15:45:00,83.96,84.07,83.81,83.98,20204.0,77.3091,77.4104,77.171,77.3276,20204.0
2016-01-15 15:50:00,83.98,84.01,83.85,83.85,17620.0,77.3276,77.3552,77.2079,77.2079,17620.0
2016-01-15 15:55:00,83.87,83.93,83.7,83.86,60065.0,77.2263,77.2815,77.0697,77.2171,60065.0
2016-01-19 09:30:00,85.1,85.43,85.1,85.26,19517.0,78.3588,78.6627,78.3588,78.5062,19517.0
2016-01-19 09:35:00,85.24,85.26,84.44,84.54,19507.0,78.4877,78.5062,77.7511,77.8432,19507.0
2016-01-19 09:40:00,84.5,84.69,84.35,84.51,17150.0,77.8064,77.9813,77.6682,77.8156,17150.0
2016-01-19 09:45:00,84.5,84.62,84.23,84.23,12333.0,77.8064,77.9169,77.5578,77.5578,12333.0
2016-01-19 09:50:00,84.15,84.4,83.91,84.39,54210.0,77.4841,77.7143,77.2631,77.7051,54210.0
2016-01-19 09:55:00,84.38,84.52,84.25,84.5,5168.0,77.6959,77.8248,77.5762,77.8064,5168.0
2016-01-19 10:00:00,84.5,84.64,84.28,84.29,16319.0,77.8064,77.9353,77.6038,77.613,16319.0
2016-01-19 10:05:00,84.33,84.53,84.28,84.35,32393.0,77.6498,77.834,77.6038,77.6682,32393.0
2016-01-19 10:10:00,84.35,84.52,84.26,84.39,30622.0,77.6682,77.8248,77.5854,77.7051,30622.0
2016-01-19 10:15:00,84.34,84.67,84.31,84.67,14933.0,77.659,77.9629,77.6314,77.9629,14933.0
2016-01-19 10:20:00,84.68,84.86,84.55,84.78,4420.0,77.9721,78.1378,77.8524,78.0642,4420.0
2016-01-19 10:25:00,84.75,85.47,84.75,85.37,11690.0,78.0366,78.6995,78.0366,78.6074,11690.0
2016-01-19 10:30:00,85.45,85.47,85.3,85.32,7530.0,78.6811,78.6995,78.543,78.5614,7530.0
2016-01-19 10:35:00,85.36,85.41,84.95,84.95,3800.0,78.5982,78.6443,78.2207,78.2207,3800.0
2016-01-19 10:40:00,84.76,84.85,84.55,84.69,5677.0,78.0458,78.1286,77.8524,77.9813,5677.0
2016-01-19 10:45:00,84.68,84.74,84.51,84.67,4100.0,77.9721,78.0274,77.8156,77.9629,4100.0
2016-01-19 10:50:00,84.75,84.96,84.44,84.46,2578.0,78.0366,78.2299,77.7511,77.7695,2578.0
2016-01-19 10:55:00,84.36,84.44,84.28,84.42,5071.0,77.6775,77.7511,77.6038,77.7327,5071.0
2016-01-19 11:00:00,84.39,84.48,84.23,84.27,6941.0,77.7051,77.788,77.5578,77.5946,6941.0
2016-01-19 11:05:00,84.34,84.5,84.25,84.37,7089.0,77.659,77.8064,77.5762,77.6867,7089.0
2016-01-19 11:10:00,84.38,84.41,84.03,84.09,6555.0,77.6959,77.7235,77.3736,77.4288,6555.0
2016-01-19 11:15:00,84.16,84.2,83.85,83.85,2201.0,77.4933,77.5301,77.2079,77.2079,2201.0
2016-01-19 11:20:00,83.95,84.15,83.89,83.89,6082.0,77.2999,77.4841,77.2447,77.2447,6082.0
2016-01-19 11:25:00,83.96,84.41,83.88,84.32,6244.0,77.3091,77.7235,77.2355,77.6406,6244.0
2016-01-19 11:30:00,84.37,84.57,84.37,84.43,2653.0,77.6867,77.8708,77.6867,77.7419,2653.0
2016-01-19 11:35:00,84.43,84.6,84.33,84.57,4930.0,77.7419,77.8984,77.6498,77.8708,4930.0
2016-01-19 11:40:00,84.57,84.72,84.52,84.67,7645.0,77.8708,78.0089,77.8248,77.9629,7645.0
2016-01-19 11:45:00,84.81,84.85,84.63,84.68,6813.0,78.0918,78.1286,77.9261,77.9721,6813.0
2016-01-19 11:50:00,84.68,84.79,84.57,84.57,13566.0,77.9721,78.0734,77.8708,77.8708,13566.0
2016-01-19 11:55:00,84.65,84.65,84.34,84.34,11911.0,77.9445,77.9445,77.659,77.659,11911.0
2016-01-19 12:00:00,84.4,84.48,84.26,84.26,6000.0,77.7143,77.788,77.5854,77.5854,6000.0
2016-01-19 12:05:00,84.33,84.38,84.07,84.07,8537.0,77.6498,77.6959,77.4104,77.4104,8537.0
2016-01-19 12:10:00,84.01,84.23,84.0,84.19,3619.0,77.3552,77.5578,77.346,77.5209,3619.0
2016-01-19 12:15:00,84.18,84.19,83.84,84.0,6719.0,77.5117,77.5209,77.1986,77.346,6719.0
2016-01-19 12:20:00,83.96,84.03,83.9,83.94,3951.0,77.3091,77.3736,77.2539,77.2907,3951.0
2016-01-19 12:25:00,83.96,84.11,83.85,84.06,8833.0,77.3091,77.4473,77.2079,77.4012,8833.0
2016-01-19 12:30:00,84.06,84.06,83.92,83.96,14401.0,77.4012,77.4012,77.2723,77.3091,14401.0
2016-01-19 12:35:00,83.97,84.02,83.81,83.84,9900.0,77.3184,77.3644,77.171,77.1986,9900.0
2016-01-19 12:40:00,83.97,83.97,83.65,83.65,2245.0,77.3184,77.3184,77.0237,77.0237,2245.0
2016-01-19 12:45:00,83.71,83.77,83.53,83.53,3918.0,77.0789,77.1342,76.9132,76.9132,3918.0
2016-01-19 12:50:00,83.53,83.62,83.21,83.31,15147.0,76.9132,76.9961,76.6186,76.7106,15147.0
2016-01-19 12:55:00,83.28,83.29,83.08,83.17,5621.0,76.683,76.6922,76.4989,76.5817,5621.0
2016-01-19 13:00:00,83.15,83.36,83.13,83.21,2700.0,76.5633,76.7567,76.5449,76.6186,2700.0
2016-01-19 13:05:00,83.07,83.19,82.94,83.18,8315.0,76.4896,76.6001,76.3699,76.5909,8315.0
2016-01-19 13:10:00,83.14,83.19,83.02,83.05,9697.0,76.5541,76.6001,76.4436,76.4712,9697.0
2016-01-19 13:15:00,83.07,83.48,83.05,83.44,6701.0,76.4896,76.8672,76.4712,76.8303,6701.0
2016-01-19 13:20:00,83.46,83.55,83.44,83.44,2300.0,76.8487,76.9316,76.8303,76.8303,2300.0
2016-01-19 13:25:00,83.31,83.31,83.05,83.09,1802.0,76.7106,76.7106,76.4712,76.5081,1802.0
2016-01-19 13:30:00,83.15,83.16,82.84,82.9,4450.0,76.5633,76.5725,76.2779,76.3331,4450.0
2016-01-19 13:35:00,82.87,82.92,82.78,82.88,6020.0,76.3055,76.3515,76.2226,76.3147,6020.0
2016-01-19 13:40:00,82.9,82.93,82.65,82.67,4200.0,76.3331,76.3607,76.1029,76.1213,4200.0
2016-01-19 13:45:00,82.61,82.69,82.54,82.62,11466.0,76.0661,76.1397,76.0016,76.0753,11466.0
2016-01-19 13:50:00,82.61,82.62,82.34,82.37,3967.0,76.0661,76.0753,75.8175,75.8451,3967.0
2016-01-19 13:55:00,82.37,82.54,82.37,82.45,3700.0,75.8451,76.0016,75.8451,75.9188,3700.0
2016-01-19 14:00:00,82.43,82.62,82.42,82.55,9861.0,75.9003,76.0753,75.8911,76.0108,9861.0
2016-01-19 14:05:00,82.55,82.57,82.24,82.24,6279.0,76.0108,76.0293,75.7254,75.7254,6279.0
2016-01-19 14:10:00,82.18,82.3,82.09,82.17,15990.0,75.6701,75.7806,75.5873,75.6609,15990.0
2016-01-19 14:15:00,82.1,82.12,82.0,82.06,9810.0,75.5965,75.6149,75.5044,75.5596,9810.0
2016-01-19 14:20:00,82.03,82.03,81.84,82.0,8338.0,75.532,75.532,75.3571,75.5044,8338.0
2016-01-19 14:25:00,82.04,82.07,81.98,81.99,5889.0,75.5412,75.5689,75.486,75.4952,5889.0
2016-01-19 14:30:00,82.04,82.2,81.98,82.1,7686.0,75.5412,75.6886,75.486,75.5965,7686.0
2016-01-19 14:35:00,82.08,82.15,82.03,82.13,5800.0,75.5781,75.6425,75.532,75.6241,5800.0
2016-01-19 14:40:00,82.12,82.13,81.77,81.81,10036.0,75.6149,75.6241,75.2926,75.3295,10036.0
2016-01-19 14:45:00,81.75,81.83,81.56,81.64,14045.0,75.2742,75.3479,75.0993,75.1729,14045.0
2016-01-19 14:50:00,81.58,81.74,81.5,81.74,12470.0,75.1177,75.265,75.044,75.265,12470.0
2016-01-19 14:55:00,81.76,81.83,81.75,81.81,5636.0,75.2834,75.3479,75.2742,75.3295,5636.0
2016-01-19 15:00:00,81.8,82.19,81.76,82.19,7824.0,75.3202,75.6794,75.2834,75.6794,7824.0
2016-01-19 15:05:00,82.16,82.23,82.08,82.23,9582.0,75.6517,75.7162,75.5781,75.7162,9582.0
2016-01-19 15:10:00,82.23,82.32,82.18,82.18,8600.0,75.7162,75.7991,75.6701,75.6701,8600.0
2016-01-19 15:15:00,82.17,82.33,82.1,82.17,39359.0,75.6609,75.8083,75.5965,75.6609,39359.0
2016-01-19 15:20:00,82.17,82.48,82.16,82.38,14375.0,75.6609,75.9464,75.6517,75.8543,14375.0
2016-01-19 15:25:00,82.36,82.74,82.36,82.72,52540.0,75.8359,76.1858,75.8359,76.1674,52540.0
2016-01-19 15:30:00,82.73,82.96,82.67,82.73,34482.0,76.1766,76.3884,76.1213,76.1766,34482.0
2016-01-19 15:35:00,82.76,82.76,82.38,82.43,23828.0,76.2042,76.2042,75.8543,75.9003,23828.0
2016-01-19 15:40:00,82.45,82.72,82.39,82.64,22126.0,75.9188,76.1674,75.8635,76.0937,22126.0
2016-01-19 15:45:00,82.64,82.97,82.52,82.92,53845.0,76.0937,76.3976,75.9832,76.3515,53845.0
2016-01-19 15:50:00,82.92,82.94,82.71,82.74,42409.0,76.3515,76.3699,76.1582,76.1858,42409.0
2016-01-19 15:55:00,82.74,82.75,82.47,82.51,76014.0,76.1858,76.195,75.9372,75.974,76014.0
2016-01-20 09:30:00,80.91,81.42,80.58,80.64,17697.0,74.5007,74.9703,74.1969,74.2521,17697.0
2016-01-20 09:35:00,80.59,80.9,80.59,80.7,12048.0,74.2061,74.4915,74.2061,74.3074,12048.0
2016-01-20 09:40:00,80.64,80.78,80.28,80.78,23230.0,74.2521,74.381,73.9207,74.381,23230.0
2016-01-20 09:45:00,80.79,81.14,80.78,80.84,32235.0,74.3903,74.7125,74.381,74.4363,32235.0
2016-01-20 09:50:00,80.84,81.06,80.05,80.24,23442.0,74.4363,74.6389,73.7089,73.8838,23442.0
2016-01-20 09:55:00,80.13,80.19,79.94,80.09,11016.0,73.7825,73.8378,73.6076,73.7457,11016.0
2016-01-20 10:00:00,80.08,80.2,79.97,80.14,15430.0,73.7365,73.847,73.6352,73.7917,15430.0
2016-01-20 10:05:00,80.16,80.67,80.16,80.67,7520.0,73.8102,74.2798,73.8102,74.2798,7520.0
2016-01-20 10:10:00,80.63,80.77,80.54,80.75,8957.0,74.2429,74.3718,74.1601,74.3534,8957.0
2016-01-20 10:15:00,80.68,80.85,80.43,80.6,15358.0,74.289,74.4455,74.0588,74.2153,15358.0
2016-01-20 10:20:00,80.6,80.61,80.2,80.5,10662.0,74.2153,74.2245,73.847,74.1232,10662.0
2016-01-20 10:25:00,80.5,80.66,80.27,80.38,6938.0,74.1232,74.2706,73.9114,74.0127,6938.0
2016-01-20 10:30:00,80.36,80.44,80.03,80.12,16489.0,73.9943,74.068,73.6905,73.7733,16489.0
2016-01-20 10:35:00,80.03,80.03,79.76,79.77,41553.0,73.6905,73.6905,73.4418,73.4511,41553.0
2016-01-20 10:40:00,79.83,79.95,79.59,79.85,9589.0,73.5063,73.6168,73.2853,73.5247,9589.0
2016-01-20 10:45:00,79.84,79.85,79.59,79.62,3400.0,73.5155,73.5247,73.2853,73.3129,3400.0
2016-01-20 10:50:00,79.6,79.78,79.59,79.65,20568.0,73.2945,73.4603,73.2853,73.3406,20568.0
2016-01-20 10:55:00,79.67,79.72,79.48,79.48,50850.0,73.359,73.405,73.184,73.184,50850.0
2016-01-20 11:00:00,79.49,79.74,79.49,79.74,26670.0,73.1932,73.4234,73.1932,73.4234,26670.0
2016-01-20 11:05:00,79.78,79.99,79.77,79.89,7803.0,73.4603,73.6536,73.4511,73.5615,7803.0
2016-01-20 11:10:00,79.83,80.49,79.77,80.33,7591.0,73.5063,74.114,73.4511,73.9667,7591.0
2016-01-20 11:15:00,80.3,80.38,80.05,80.3,19861.0,73.9391,74.0127,73.7089,73.9391,19861.0
2016-01-20 11:20:00,80.32,80.42,80.22,80.3,9095.0,73.9575,74.0496,73.8654,73.9391,9095.0
2016-01-20 11:25:00,80.38,80.42,80.2,80.29,9671.0,74.0127,74.0496,73.847,73.9299,9671.0
2016-01-20 11:30:00,80.28,80.41,80.19,80.39,22669.0,73.9207,74.0404,73.8378,74.0219,22669.0
2016-01-20 11:35:00,80.37,80.6,80.37,80.58,12540.0,74.0035,74.2153,74.0035,74.1969,12540.0
2016-01-20 11:40:00,80.5,80.52,80.16,80.16,6742.0,74.1232,74.1416,73.8102,73.8102,6742.0
2016-01-20 11:45:00,80.23,80.25,79.91,79.91,16472.0,73.8746,73.893,73.58,73.58,16472.0
2016-01-20 11:50:00,79.89,79.9,79.71,79.77,9715.0,73.5615,73.5708,73.3958,73.4511,9715.0
2016-01-20 11:55:00,79.78,79.96,79.61,79.89,6250.0,73.4603,73.626,73.3037,73.5615,6250.0
2016-01-20 12:00:00,79.91,80.12,79.9,79.95,6055.0,73.58,73.7733,73.5708,73.6168,6055.0
2016-01-20 12:05:00,79.89,79.94,79.48,79.66,9983.0,73.5615,73.6076,73.184,73.3498,9983.0
2016-01-20 12:10:00,79.57,79.71,79.48,79.64,4890.0,73.2669,73.3958,73.184,73.3313,4890.0
2016-01-20 12:15:00,79.63,79.68,79.43,79.52,5225.0,73.3221,73.3682,73.138,73.2209,5225.0
2016-01-20 12:20:00,79.45,79.45,79.1,79.15,13520.0,73.1564,73.1564,72.8341,72.8802,13520.0
2016-01-20 12:25:00,79.13,79.16,78.83,78.9,16150.0,72.8617,72.8894,72.5855,72.65,16150.0
2016-01-20 12:30:00,78.88,79.23,78.85,79.15,7870.0,72.6316,72.9538,72.6039,72.8802,7870.0
2016-01-20 12:35:00,79.24,79.25,79.0,79.17,6447.0,72.963,72.9722,72.742,72.8986,6447.0
2016-01-20 12:40:00,79.09,79.13,78.92,79.04,4536.0,72.8249,72.8617,72.6684,72.7789,4536.0
2016-01-20 12:45:00,79.0,79.22,78.98,79.22,6867.0,72.742,72.9446,72.7236,72.9446,6867.0
2016-01-20 12:50:00,79.16,79.51,79.12,79.51,5913.0,72.8894,73.2116,72.8525,73.2116,5913.0
2016-01-20 12:55:00,79.5,80.07,79.5,80.02,5345.0,73.2024,73.7273,73.2024,73.6812,5345.0
2016-01-20 13:00:00,80.03,80.23,79.92,80.16,7065.0,73.6905,73.8746,73.5892,73.8102,7065.0
2016-01-20 13:05:00,80.12,80.12,79.73,79.85,16025.0,73.7733,73.7733,73.4142,73.5247,16025.0
2016-01-20 13:10:00,79.88,79.88,79.46,79.56,5020.0,73.5523,73.5523,73.1656,73.2577,5020.0
2016-01-20 13:15:00,79.53,79.54,79.15,79.15,3575.0,73.2301,73.2393,72.8802,72.8802,3575.0
2016-01-20 13:20:00,79.2,79.72,79.15,79.72,6937.0,72.9262,73.405,72.8802,73.405,6937.0
2016-01-20 13:25:00,79.61,79.63,79.43,79.63,7850.0,73.3037,73.3221,73.138,73.3221,7850.0
2016-01-20 13:30:00,79.64,80.05,79.64,80.05,3400.0,73.3313,73.7089,73.3313,73.7089,3400.0
2016-01-20 13:35:00,80.16,80.54,79.92,80.53,8800.0,73.8102,74.1601,73.5892,74.1508,8800.0
2016-01-20 13:40:00,80.62,80.94,80.45,80.92,5763.0,74.2337,74.5284,74.0772,74.51,5763.0
2016-01-20 13:45:00,81.04,81.14,80.88,81.09,32331.0,74.6204,74.7125,74.4731,74.6665,32331.0
2016-01-20 13:50:00,81.04,81.29,80.99,81.01,34247.0,74.6204,74.8506,74.5744,74.5928,34247.0
2016-01-20 13:55:00,81.01,81.09,80.86,80.97,5750.0,74.5928,74.6665,74.4547,74.556,5750.0
2016-01-20 14:00:00,80.9,80.92,80.56,80.58,4291.0,74.4915,74.51,74.1785,74.1969,4291.0
2016-01-20 14:05:00,80.52,80.85,80.47,80.77,8151.0,74.1416,74.4455,74.0956,74.3718,8151.0
2016-01-20 14:10:00,80.86,81.24,80.86,81.16,27380.0,74.4547,74.8046,74.4547,74.7309,27380.0
2016-01-20 14:15:00,81.06,81.18,80.86,80.98,21937.0,74.6389,74.7494,74.4547,74.5652,21937.0
2016-01-20 14:20:00,80.99,81.1,80.78,80.91,3309.0,74.5744,74.6757,74.381,74.5007,3309.0
2016-01-20 14:25:00,80.96,81.08,80.54,80.71,3982.0,74.5468,74.6573,74.1601,74.3166,3982.0
2016-01-20 14:30:00,80.62,80.62,80.37,80.49,8410.0,74.2337,74.2337,74.0035,74.114,8410.0
2016-01-20 14:35:00,80.52,80.95,80.49,80.95,14113.0,74.1416,74.5376,74.114,74.5376,14113.0
2016-01-20 14:40:00,80.92,80.94,80.64,80.64,4800.0,74.51,74.5284,74.2521,74.2521,4800.0
2016-01-20 14:45:00,80.75,80.9,80.68,80.87,7615.0,74.3534,74.4915,74.289,74.4639,7615.0
2016-01-20 14:50:00,80.77,81.14,80.75,81.02,20906.0,74.3718,74.7125,74.3534,74.602,20906.0
2016-01-20 14:55:00,81.0,81.18,80.99,81.05,23735.0,74.5836,74.7494,74.5744,74.6297,23735.0
2016-01-20 15:00:00,81.05,81.18,80.91,81.18,3786.0,74.6297,74.7494,74.5007,74.7494,3786.0
2016-01-20 15:05:00,81.33,81.92,81.33,81.92,14861.0,74.8875,75.4307,74.8875,75.4307,14861.0
2016-01-20 15:10:00,81.97,82.13,81.8,82.0,51557.0,75.4768,75.6241,75.3202,75.5044,51557.0
2016-01-20 15:15:00,82.01,82.6,81.83,82.59,21398.0,75.5136,76.0569,75.3479,76.0477,21398.0
2016-01-20 15:20:00,82.61,83.12,82.6,83.09,28447.0,76.0661,76.5357,76.0569,76.5081,28447.0
2016-01-20 15:25:00,83.0,83.15,82.53,82.67,95915.0,76.4252,76.5633,75.9924,76.1213,95915.0
2016-01-20 15:30:00,82.68,82.74,82.19,82.19,13015.0,76.1305,76.1858,75.6794,75.6794,13015.0
2016-01-20 15:35:00,82.17,82.3,82.07,82.19,23022.0,75.6609,75.7806,75.5689,75.6794,23022.0
2016-01-20 15:40:00,82.25,82.25,81.87,82.08,20243.0,75.7346,75.7346,75.3847,75.5781,20243.0
2016-01-20 15:45:00,81.96,81.96,81.32,81.58,28253.0,75.4676,75.4676,74.8783,75.1177,28253.0
2016-01-20 15:50:00,81.54,81.88,81.41,81.88,30828.0,75.0808,75.3939,74.9611,75.3939,30828.0
2016-01-20 15:55:00,81.91,81.92,81.48,81.63,99728.0,75.4215,75.4307,75.0256,75.1637,99728.0
2016-01-21 09:30:00,82.09,82.28,81.68,82.26,9670.0,75.5873,75.7622,75.2098,75.7438,9670.0
2016-01-21 09:35:00,82.27,82.63,81.75,81.75,7862.0,75.753,76.0845,75.2742,75.2742,7862.0
2016-01-21 09:40:00,81.57,81.57,80.85,81.04,15600.0,75.1085,75.1085,74.4455,74.6204,15600.0
2016-01-21 09:45:00,81.26,81.26,80.51,80.51,7673.0,74.823,74.823,74.1324,74.1324,7673.0
2016-01-21 09:50:00,80.59,80.62,80.34,80.45,10438.0,74.2061,74.2337,73.9759,74.0772,10438.0
2016-01-21 09:55:00,80.6,81.1,80.6,80.77,5200.0,74.2153,74.6757,74.2153,74.3718,5200.0
2016-01-21 10:00:00,80.84,81.16,80.8,81.16,15910.0,74.4363,74.7309,74.3995,74.7309,15910.0
2016-01-21 10:05:00,81.02,81.08,80.79,81.05,14767.0,74.602,74.6573,74.3903,74.6297,14767.0
2016-01-21 10:10:00,81.08,81.82,81.08,81.54,12007.0,74.6573,75.3387,74.6573,75.0808,12007.0
2016-01-21 10:15:00,81.54,82.03,81.53,81.92,35542.0,75.0808,75.532,75.0716,75.4307,35542.0
2016-01-21 10:20:00,81.91,82.21,81.91,82.0,29457.0,75.4215,75.6978,75.4215,75.5044,29457.0
2016-01-21 10:25:00,81.97,82.43,81.97,82.35,11673.0,75.4768,75.9003,75.4768,75.8267,11673.0
2016-01-21 10:30:00,82.31,82.71,82.25,82.64,15073.0,75.7898,76.1582,75.7346,76.0937,15073.0
2016-01-21 10:35:00,82.77,82.9,82.65,82.7,15349.0,76.2134,76.3331,76.1029,76.149,15349.0
2016-01-21 10:40:00,82.64,82.7,82.43,82.56,9150.0,76.0937,76.149,75.9003,76.02,9150.0
2016-01-21 10:45:00,82.47,83.39,82.47,83.13,33749.0,75.9372,76.7843,75.9372,76.5449,33749.0
2016-01-21 10:50:00,83.11,83.12,82.87,83.11,9500.0,76.5265,76.5357,76.3055,76.5265,9500.0
2016-01-21 10:55:00,83.12,83.2,82.78,82.93,14256.0,76.5357,76.6093,76.2226,76.3607,14256.0
2016-01-21 11:00:00,82.93,82.98,82.55,82.9,10665.0,76.3607,76.4068,76.0108,76.3331,10665.0
2016-01-21 11:05:00,82.9,83.16,82.83,82.94,13339.0,76.3331,76.5725,76.2687,76.3699,13339.0
2016-01-21 11:10:00,82.9,83.06,82.68,82.69,10000.0,76.3331,76.4804,76.1305,76.1397,10000.0
2016-01-21 11:15:00,82.68,82.99,82.47,82.99,16565.0,76.1305,76.416,75.9372,76.416,16565.0
2016-01-21 11:20:00,83.0,83.0,82.47,82.64,5268.0,76.4252,76.4252,75.9372,76.0937,5268.0
2016-01-21 11:25:00,82.44,82.51,82.05,82.1,10147.0,75.9095,75.974,75.5504,75.5965,10147.0
2016-01-21 11:30:00,82.18,82.35,82.16,82.29,2355.0,75.6701,75.8267,75.6517,75.7714,2355.0
2016-01-21 11:35:00,82.28,82.54,82.22,82.36,5800.0,75.7622,76.0016,75.707,75.8359,5800.0
2016-01-21 11:40:00,82.31,82.44,82.16,82.21,4946.0,75.7898,75.9095,75.6517,75.6978,4946.0
2016-01-21 11:45:00,82.3,82.7,82.26,82.56,16820.0,75.7806,76.149,75.7438,76.02,16820.0
2016-01-21 11:50:00,82.67,82.78,82.62,82.66,3100.0,76.1213,76.2226,76.0753,76.1121,3100.0
2016-01-21 11:55:00,82.66,83.07,82.66,82.91,4400.0,76.1121,76.4896,76.1121,76.3423,4400.0
2016-01-21 12:00:00,82.95,83.16,82.91,83.0,4809.0,76.3791,76.5725,76.3423,76.4252,4809.0
2016-01-21 12:05:00,83.04,83.24,83.03,83.15,4840.0,76.462,76.6462,76.4528,76.5633,4840.0
2016-01-21 12:10:00,83.21,83.21,82.82,82.83,13650.0,76.6186,76.6186,76.2594,76.2687,13650.0
2016-01-21 12:15:00,82.94,83.2,82.94,83.04,14064.0,76.3699,76.6093,76.3699,76.462,14064.0
2016-01-21 12:20:00,83.09,83.09,82.53,82.54,14048.0,76.5081,76.5081,75.9924,76.0016,14048.0
2016-01-21 12:25:00,82.65,82.72,82.61,82.64,5341.0,76.1029,76.1674,76.0661,76.0937,5341.0
2016-01-21 12:30:00,82.61,82.75,82.44,82.57,4845.0,76.0661,76.195,75.9095,76.0293,4845.0
2016-01-21 12:35:00,82.58,82.76,82.57,82.57,2711.0,76.0385,76.2042,76.0293,76.0293,2711.0
2016-01-21 12:40:00,82.61,82.82,82.61,82.63,3200.0,76.0661,76.2594,76.0661,76.0845,3200.0
2016-01-21 12:45:00,82.6,82.68,82.49,82.49,3450.0,76.0569,76.1305,75.9556,75.9556,3450.0
2016-01-21 12:50:00,82.39,82.41,82.06,82.13,2928.0,75.8635,75.8819,75.5596,75.6241,2928.0
2016-01-21 12:55:00,82.13,82.18,82.06,82.13,2584.0,75.6241,75.6701,75.5596,75.6241,2584.0
2016-01-21 13:00:00,82.2,82.29,82.11,82.18,6053.0,75.6886,75.7714,75.6057,75.6701,6053.0
2016-01-21 13:05:00,82.31,82.57,82.29,82.57,3700.0,75.7898,76.0293,75.7714,76.0293,3700.0
2016-01-21 13:10:00,82.59,82.62,82.36,82.39,11442.0,76.0477,76.0753,75.8359,75.8635,11442.0
2016-01-21 13:15:00,82.36,82.48,82.3,82.4,10800.0,75.8359,75.9464,75.7806,75.8727,10800.0
2016-01-21 13:20:00,82.4,82.4,81.9,82.04,7640.0,75.8727,75.8727,75.4123,75.5412,7640.0
2016-01-21 13:25:00,82.08,82.14,81.96,82.02,2208.0,75.5781,75.6333,75.4676,75.5228,2208.0
2016-01-21 13:30:00,82.06,82.08,81.41,81.42,5080.0,75.5596,75.5781,74.9611,74.9703,5080.0
2016-01-21 13:35:00,81.4,82.01,81.39,82.01,5530.0,74.9519,75.5136,74.9427,75.5136,5530.0
2016-01-21 13:40:00,82.05,82.27,82.04,82.06,4841.0,75.5504,75.753,75.5412,75.5596,4841.0
2016-01-21 13:45:00,82.1,82.31,82.07,82.22,2200.0,75.5965,75.7898,75.5689,75.707,2200.0
2016-01-21 13:50:00,82.22,82.22,81.89,82.03,5824.0,75.707,75.707,75.4031,75.532,5824.0
2016-01-21 13:55:00,82.03,82.32,82.03,82.26,6590.0,75.532,75.7991,75.532,75.7438,6590.0
2016-01-21 14:00:00,82.31,82.43,82.14,82.42,11532.0,75.7898,75.9003,75.6333,75.8911,11532.0
2016-01-21 14:05:00,82.35,82.4,82.2,82.21,6100.0,75.8267,75.8727,75.6886,75.6978,6100.0
2016-01-21 14:10:00,82.17,82.21,81.74,81.87,9550.0,75.6609,75.6978,75.265,75.3847,9550.0
2016-01-21 14:15:00,81.81,81.86,81.55,81.75,7954.0,75.3295,75.3755,75.09,75.2742,7954.0
2016-01-21 14:20:00,81.75,81.98,81.61,81.67,4576.0,75.2742,75.486,75.1453,75.2005,4576.0
2016-01-21 14:25:00,81.63,81.93,81.5,81.84,6515.0,75.1637,75.4399,75.044,75.3571,6515.0
2016-01-21 14:30:00,82.0,82.38,81.98,82.09,8290.0,75.5044,75.8543,75.486,75.5873,8290.0
2016-01-21 14:35:00,82.09,82.29,82.03,82.25,7759.0,75.5873,75.7714,75.532,75.7346,7759.0
2016-01-21 14:40:00,82.31,82.61,82.22,82.4,12940.0,75.7898,76.0661,75.707,75.8727,12940.0
2016-01-21 14:45:00,82.36,82.39,82.03,82.03,6451.0,75.8359,75.8635,75.532,75.532,6451.0
2016-01-21 14:50:00,82.11,82.31,82.09,82.31,5100.0,75.6057,75.7898,75.5873,75.7898,5100.0
2016-01-21 14:55:00,82.37,82.71,82.37,82.64,5088.0,75.8451,76.1582,75.8451,76.0937,5088.0
2016-01-21 15:00:00,82.55,82.61,82.3,82.42,3127.0,76.0108,76.0661,75.7806,75.8911,3127.0
2016-01-21 15:05:00,82.37,82.37,81.91,82.02,7660.0,75.8451,75.8451,75.4215,75.5228,7660.0
2016-01-21 15:10:00,82.12,82.5,82.11,82.5,7250.0,75.6149,75.9648,75.6057,75.9648,7250.0
2016-01-21 15:15:00,82.53,82.53,82.06,82.29,13522.0,75.9924,75.9924,75.5596,75.7714,13522.0
2016-01-21 15:20:00,82.31,82.36,81.99,82.34,7605.0,75.7898,75.8359,75.4952,75.8175,7605.0
2016-01-21 15:25:00,82.32,82.41,82.2,82.28,5938.0,75.7991,75.8819,75.6886,75.7622,5938.0
2016-01-21 15:30:00,82.3,82.78,82.3,82.69,10736.0,75.7806,76.2226,75.7806,76.1397,10736.0
2016-01-21 15:35:00,82.69,82.7,82.49,82.49,10773.0,76.1397,76.149,75.9556,75.9556,10773.0
2016-01-21 15:40:00,82.48,82.73,82.41,82.56,11832.0,75.9464,76.1766,75.8819,76.02,11832.0
2016-01-21 15:45:00,82.52,82.56,82.26,82.3,17338.0,75.9832,76.02,75.7438,75.7806,17338.0
2016-01-21 15:50:00,82.35,82.52,82.31,82.46,12181.0,75.8267,75.9832,75.7898,75.928,12181.0
2016-01-21 15:55:00,82.46,82.48,82.19,82.2,45277.0,75.928,75.9464,75.6794,75.6886,45277.0
2016-01-22 09:30:00,83.73,84.04,83.73,84.03,2350.0,77.0974,77.3828,77.0974,77.3736,2350.0
2016-01-22 09:35:00,83.88,84.4,83.71,84.37,16209.0,77.2355,77.7143,77.0789,77.6867,16209.0
2016-01-22 09:40:00,84.13,85.69,84.13,85.67,49260.0,77.4657,78.9021,77.4657,78.8837,49260.0
2016-01-22 09:45:00,85.54,85.8,85.2,85.8,36063.0,78.764,79.0034,78.4509,79.0034,36063.0
2016-01-22 09:50:00,85.8,86.51,85.7,86.46,44252.0,79.0034,79.6571,78.9113,79.6111,44252.0
2016-01-22 09:55:00,86.51,86.88,86.42,86.88,22721.0,79.6571,79.9978,79.5743,79.9978,22721.0
2016-01-22 10:00:00,86.99,87.6,86.8,87.58,37131.0,80.0991,80.6608,79.9242,80.6424,37131.0
2016-01-22 10:05:00,87.58,87.59,87.23,87.46,43244.0,80.6424,80.6516,80.3201,80.5319,43244.0
2016-01-22 10:10:00,87.45,88.07,87.45,88.01,49689.0,80.5227,81.0936,80.5227,81.0383,49689.0
2016-01-22 10:15:00,87.91,88.04,87.38,87.41,40175.0,80.9462,81.0659,80.4582,80.4859,40175.0
2016-01-22 10:20:00,87.45,87.45,86.86,87.12,12012.0,80.5227,80.5227,79.9794,80.2188,12012.0
2016-01-22 10:25:00,87.06,87.07,86.36,86.49,20820.0,80.1636,80.1728,79.519,79.6387,20820.0
2016-01-22 10:30:00,86.35,86.75,85.93,86.02,21246.0,79.5098,79.8781,79.1231,79.206,21246.0
2016-01-22 10:35:00,86.02,86.09,85.71,85.82,10762.0,79.206,79.2704,78.9205,79.0218,10762.0
2016-01-22 10:40:00,85.78,85.88,85.3,85.55,67471.0,78.985,79.0771,78.543,78.7732,67471.0
2016-01-22 10:45:00,85.63,85.99,85.63,85.89,5260.0,78.8469,79.1783,78.8469,79.0863,5260.0
2016-01-22 10:50:00,85.93,85.93,85.56,85.68,18260.0,79.1231,79.1231,78.7824,78.8929,18260.0
2016-01-22 10:55:00,85.6,85.6,85.14,85.24,3180.0,78.8192,78.8192,78.3957,78.4877,3180.0
2016-01-22 11:00:00,85.07,85.32,84.93,85.21,14474.0,78.3312,78.5614,78.2023,78.4601,14474.0
2016-01-22 11:05:00,85.16,85.25,85.04,85.12,15618.0,78.4141,78.497,78.3036,78.3773,15618.0
2016-01-22 11:10:00,84.93,84.98,84.73,84.98,2417.0,78.2023,78.2483,78.0181,78.2483,2417.0
2016-01-22 11:15:00,84.98,85.26,84.84,85.25,49832.0,78.2483,78.5062,78.1194,78.497,49832.0
2016-01-22 11:20:00,85.25,85.62,85.16,85.54,15928.0,78.497,78.8376,78.4141,78.764,15928.0
2016-01-22 11:25:00,85.47,85.63,85.4,85.58,4797.0,78.6995,78.8469,78.6351,78.8008,4797.0
2016-01-22 11:30:00,85.63,85.63,85.17,85.23,1545.0,78.8469,78.8469,78.4233,78.4785,1545.0
2016-01-22 11:35:00,85.15,85.2,84.89,84.89,3235.0,78.4049,78.4509,78.1655,78.1655,3235.0
2016-01-22 11:40:00,84.89,85.04,84.82,84.82,2600.0,78.1655,78.3036,78.101,78.101,2600.0
2016-01-22 11:45:00,84.8,85.13,84.72,84.8,6430.0,78.0826,78.3865,78.0089,78.0826,6430.0
2016-01-22 11:50:00,84.8,84.95,84.7,84.91,2701.0,78.0826,78.2207,77.9905,78.1839,2701.0
2016-01-22 11:55:00,84.9,84.9,84.67,84.73,3130.0,78.1747,78.1747,77.9629,78.0181,3130.0
2016-01-22 12:00:00,84.67,84.79,84.55,84.62,11435.0,77.9629,78.0734,77.8524,77.9169,11435.0
2016-01-22 12:05:00,84.65,84.84,84.61,84.76,7421.0,77.9445,78.1194,77.9077,78.0458,7421.0
2016-01-22 12:10:00,84.76,85.05,84.67,84.92,29221.0,78.0458,78.3128,77.9629,78.1931,29221.0
2016-01-22 12:15:00,84.92,84.96,84.82,84.94,8375.0,78.1931,78.2299,78.101,78.2115,8375.0
2016-01-22 12:20:00,85.0,85.09,84.9,85.09,14532.0,78.2668,78.3496,78.1747,78.3496,14532.0
2016-01-22 12:25:00,85.09,85.13,84.87,84.87,6830.0,78.3496,78.3865,78.1471,78.1471,6830.0
2016-01-22 12:30:00,84.85,85.0,84.8,84.94,8478.0,78.1286,78.2668,78.0826,78.2115,8478.0
2016-01-22 12:35:00,84.9,85.23,84.89,85.23,10400.0,78.1747,78.4785,78.1655,78.4785,10400.0
2016-01-22 12:40:00,85.24,85.27,85.1,85.1,2650.0,78.4877,78.5154,78.3588,78.3588,2650.0
2016-01-22 12:45:00,85.09,85.09,84.88,85.0,29235.0,78.3496,78.3496,78.1563,78.2668,29235.0
2016-01-22 12:50:00,85.01,85.09,84.91,84.98,4735.0,78.276,78.3496,78.1839,78.2483,4735.0
2016-01-22 12:55:00,85.03,85.25,85.02,85.19,800.0,78.2944,78.497,78.2852,78.4417,800.0
2016-01-22 13:00:00,85.26,85.26,85.18,85.18,1000.0,78.5062,78.5062,78.4325,78.4325,1000.0
2016-01-22 13:05:00,85.05,85.05,84.82,84.94,19250.0,78.3128,78.3128,78.101,78.2115,19250.0
2016-01-22 13:10:00,85.03,85.03,84.84,84.92,3495.0,78.2944,78.2944,78.1194,78.1931,3495.0
2016-01-22 13:15:00,84.93,85.25,84.93,85.17,4295.0,78.2023,78.497,78.2023,78.4233,4295.0
2016-01-22 13:20:00,85.31,85.65,85.31,85.36,6123.0,78.5522,78.8653,78.5522,78.5982,6123.0
2016-01-22 13:25:00,85.36,85.46,85.31,85.34,1500.0,78.5982,78.6903,78.5522,78.5798,1500.0
2016-01-22 13:30:00,85.34,85.39,85.22,85.22,1954.0,78.5798,78.6259,78.4693,78.4693,1954.0
2016-01-22 13:35:00,85.07,85.18,85.06,85.14,1311.0,78.3312,78.4325,78.322,78.3957,1311.0
2016-01-22 13:40:00,85.19,85.48,85.18,85.42,6090.0,78.4417,78.7087,78.4325,78.6535,6090.0
2016-01-22 13:45:00,85.45,85.64,85.45,85.57,4936.0,78.6811,78.8561,78.6811,78.7916,4936.0
2016-01-22 13:50:00,85.54,85.58,85.43,85.55,3346.0,78.764,78.8008,78.6627,78.7732,3346.0
2016-01-22 13:55:00,85.53,85.59,85.44,85.51,5048.0,78.7548,78.81,78.6719,78.7364,5048.0
2016-01-22 14:00:00,85.6,85.6,85.26,85.29,4500.0,78.8192,78.8192,78.5062,78.5338,4500.0
2016-01-22 14:05:00,85.22,85.31,85.1,85.31,3564.0,78.4693,78.5522,78.3588,78.5522,3564.0
2016-01-22 14:10:00,85.29,85.55,85.27,85.55,2700.0,78.5338,78.7732,78.5154,78.7732,2700.0
2016-01-22 14:15:00,85.54,85.54,85.38,85.45,2817.0,78.764,78.764,78.6167,78.6811,2817.0
2016-01-22 14:20:00,85.41,85.41,85.08,85.08,3025.0,78.6443,78.6443,78.3404,78.3404,3025.0
2016-01-22 14:25:00,85.12,85.25,85.06,85.06,6469.0,78.3773,78.497,78.322,78.322,6469.0
2016-01-22 14:30:00,85.0,85.09,84.85,85.09,4295.0,78.2668,78.3496,78.1286,78.3496,4295.0
2016-01-22 14:35:00,85.03,85.1,84.81,84.83,3800.0,78.2944,78.3588,78.0918,78.1102,3800.0
2016-01-22 14:40:00,84.8,84.87,84.57,84.81,4600.0,78.0826,78.1471,77.8708,78.0918,4600.0
2016-01-22 14:45:00,84.75,84.75,84.64,84.72,2674.0,78.0366,78.0366,77.9353,78.0089,2674.0
2016-01-22 14:50:00,84.71,84.86,84.64,84.86,5010.0,77.9997,78.1378,77.9353,78.1378,5010.0
2016-01-22 14:55:00,84.86,84.95,84.8,84.95,3600.0,78.1378,78.2207,78.0826,78.2207,3600.0
2016-01-22 15:00:00,84.95,85.07,84.89,84.9,5925.0,78.2207,78.3312,78.1655,78.1747,5925.0
2016-01-22 15:05:00,84.87,85.03,84.77,84.81,13247.0,78.1471,78.2944,78.055,78.0918,13247.0
2016-01-22 15:10:00,84.81,84.85,84.75,84.85,12368.0,78.0918,78.1286,78.0366,78.1286,12368.0
2016-01-22 15:15:00,84.85,84.99,84.84,84.85,8593.0,78.1286,78.2576,78.1194,78.1286,8593.0
2016-01-22 15:20:00,84.86,84.88,84.78,84.81,3610.0,78.1378,78.1563,78.0642,78.0918,3610.0
2016-01-22 15:25:00,84.81,84.96,84.8,84.93,17767.0,78.0918,78.2299,78.0826,78.2023,17767.0
2016-01-22 15:30:00,84.93,84.94,84.78,84.89,41610.0,78.2023,78.2115,78.0642,78.1655,41610.0
2016-01-22 15:35:00,84.89,85.02,84.85,84.98,5313.0,78.1655,78.2852,78.1286,78.2483,5313.0
2016-01-22 15:40:00,85.01,85.16,85.0,85.16,4848.0,78.276,78.4141,78.2668,78.4141,4848.0
2016-01-22 15:45:00,85.16,85.37,85.15,85.35,21084.0,78.4141,78.6074,78.4049,78.589,21084.0
2016-01-22 15:50:00,85.35,85.43,85.24,85.43,28132.0,78.589,78.6627,78.4877,78.6627,28132.0
2016-01-22 15:55:00,85.44,85.44,85.31,85.37,33707.0,78.6719,78.6719,78.5522,78.6074,33707.0
2016-01-25 09:30:00,84.65,85.61,84.51,85.27,24855.0,77.9445,78.8284,77.8156,78.5154,24855.0
2016-01-25 09:35:00,85.18,85.18,84.36,84.82,13141.0,78.4325,78.4325,77.6775,78.101,13141.0
2016-01-25 09:40:00,84.84,84.85,84.31,84.51,7583.0,78.1194,78.1286,77.6314,77.8156,7583.0
2016-01-25 09:45:00,84.21,84.4,84.1,84.21,14400.0,77.5393,77.7143,77.4381,77.5393,14400.0
2016-01-25 09:50:00,84.26,84.77,84.26,84.76,8930.0,77.5854,78.055,77.5854,78.0458,8930.0
2016-01-25 09:55:00,84.81,84.95,84.53,84.83,7070.0,78.0918,78.2207,77.834,78.1102,7070.0
2016-01-25 10:00:00,84.78,85.0,84.57,85.0,4483.0,78.0642,78.2668,77.8708,78.2668,4483.0
2016-01-25 10:05:00,85.0,85.16,84.89,85.05,11365.0,78.2668,78.4141,78.1655,78.3128,11365.0
2016-01-25 10:10:00,84.9,84.97,84.65,84.7,10690.0,78.1747,78.2391,77.9445,77.9905,10690.0
2016-01-25 10:15:00,84.69,84.83,84.52,84.66,14243.0,77.9813,78.1102,77.8248,77.9537,14243.0
2016-01-25 10:20:00,84.53,84.93,84.24,84.93,12812.0,77.834,78.2023,77.567,78.2023,12812.0
2016-01-25 10:25:00,84.93,84.94,84.41,84.6,4260.0,78.2023,78.2115,77.7235,77.8984,4260.0
2016-01-25 10:30:00,84.58,84.78,84.48,84.58,6984.0,77.88,78.0642,77.788,77.88,6984.0
2016-01-25 10:35:00,84.27,84.31,84.1,84.11,8100.0,77.5946,77.6314,77.4381,77.4473,8100.0
2016-01-25 10:40:00,84.12,84.22,83.91,83.97,23056.0,77.4565,77.5485,77.2631,77.3184,23056.0
2016-01-25 10:45:00,83.95,84.1,83.67,83.82,8846.0,77.2999,77.4381,77.0421,77.1802,8846.0
2016-01-25 10:50:00,83.73,83.96,83.71,83.72,2900.0,77.0974,77.3091,77.0789,77.0882,2900.0
2016-01-25 10:55:00,83.72,83.99,83.57,83.64,6168.0,77.0882,77.3368,76.95,77.0145,6168.0
2016-01-25 11:00:00,83.4,83.4,83.28,83.39,3000.0,76.7935,76.7935,76.683,76.7843,3000.0
2016-01-25 11:05:00,83.47,83.47,83.04,83.14,4470.0,76.858,76.858,76.462,76.5541,4470.0
2016-01-25 11:10:00,83.15,83.15,82.92,83.08,6582.0,76.5633,76.5633,76.3515,76.4989,6582.0
2016-01-25 11:15:00,83.08,83.24,83.07,83.24,9832.0,76.4989,76.6462,76.4896,76.6462,9832.0
2016-01-25 11:20:00,83.21,83.36,83.21,83.36,1720.0,76.6186,76.7567,76.6186,76.7567,1720.0
2016-01-25 11:25:00,83.41,83.94,83.41,83.94,7626.0,76.8027,77.2907,76.8027,77.2907,7626.0
2016-01-25 11:30:00,83.93,83.95,83.72,83.73,9250.0,77.2815,77.2999,77.0882,77.0974,9250.0
2016-01-25 11:35:00,83.67,83.68,83.34,83.36,3400.0,77.0421,77.0513,76.7383,76.7567,3400.0
2016-01-25 11:40:00,83.42,83.53,83.18,83.18,6509.0,76.8119,76.9132,76.5909,76.5909,6509.0
2016-01-25 11:45:00,83.17,83.41,83.11,83.41,2903.0,76.5817,76.8027,76.5265,76.8027,2903.0
2016-01-25 11:50:00,83.4,83.88,83.4,83.81,6188.0,76.7935,77.2355,76.7935,77.171,6188.0
2016-01-25 11:55:00,83.77,83.82,83.64,83.64,3730.0,77.1342,77.1802,77.0145,77.0145,3730.0
2016-01-25 12:00:00,83.53,83.74,83.5,83.6,2902.0,76.9132,77.1066,76.8856,76.9777,2902.0
2016-01-25 12:05:00,83.6,83.75,83.51,83.73,4200.0,76.9777,77.1158,76.8948,77.0974,4200.0
2016-01-25 12:10:00,83.68,83.85,83.51,83.52,14796.0,77.0513,77.2079,76.8948,76.904,14796.0
2016-01-25 12:15:00,83.59,83.62,83.42,83.58,5965.0,76.9685,76.9961,76.8119,76.9592,5965.0
2016-01-25 12:20:00,83.61,83.64,83.48,83.59,5488.0,76.9869,77.0145,76.8672,76.9685,5488.0
2016-01-25 12:25:00,83.65,83.73,83.52,83.52,3096.0,77.0237,77.0974,76.904,76.904,3096.0
2016-01-25 12:30:00,83.5,83.74,83.46,83.74,3200.0,76.8856,77.1066,76.8487,77.1066,3200.0
2016-01-25 12:35:00,83.74,83.76,83.69,83.75,700.0,77.1066,77.125,77.0605,77.1158,700.0
2016-01-25 12:40:00,83.76,83.99,83.76,83.82,3950.0,77.125,77.3368,77.125,77.1802,3950.0
2016-01-25 12:45:00,83.8,83.8,83.68,83.69,1218.0,77.1618,77.1618,77.0513,77.0605,1218.0
2016-01-25 12:50:00,83.74,83.75,83.53,83.72,10486.0,77.1066,77.1158,76.9132,77.0882,10486.0
2016-01-25 12:55:00,83.67,83.85,83.62,83.79,11773.0,77.0421,77.2079,76.9961,77.1526,11773.0
2016-01-25 13:00:00,83.83,84.06,83.82,84.06,4884.0,77.1894,77.4012,77.1802,77.4012,4884.0
2016-01-25 13:05:00,84.16,84.17,84.01,84.11,3934.0,77.4933,77.5025,77.3552,77.4473,3934.0
2016-01-25 13:10:00,84.05,84.08,83.91,84.02,2671.0,77.392,77.4196,77.2631,77.3644,2671.0
2016-01-25 13:15:00,84.02,84.03,83.88,83.98,4460.0,77.3644,77.3736,77.2355,77.3276,4460.0
2016-01-25 13:20:00,83.98,84.16,83.98,84.12,2700.0,77.3276,77.4933,77.3276,77.4565,2700.0
2016-01-25 13:25:00,84.17,84.17,83.83,83.91,3783.0,77.5025,77.5025,77.1894,77.2631,3783.0
2016-01-25 13:30:00,83.82,83.86,83.59,83.62,1500.0,77.1802,77.2171,76.9685,76.9961,1500.0
2016-01-25 13:35:00,83.51,83.54,83.43,83.43,1607.0,76.8948,76.9224,76.8211,76.8211,1607.0
2016-01-25 13:40:00,83.45,83.47,83.38,83.44,1600.0,76.8395,76.858,76.7751,76.8303,1600.0
2016-01-25 13:45:00,83.46,83.46,83.1,83.13,3215.0,76.8487,76.8487,76.5173,76.5449,3215.0
2016-01-25 13:50:00,83.14,83.17,82.88,82.88,4200.0,76.5541,76.5817,76.3147,76.3147,4200.0
2016-01-25 13:55:00,82.88,82.94,82.73,82.79,2742.0,76.3147,76.3699,76.1766,76.2318,2742.0
2016-01-25 14:00:00,82.7,82.94,82.7,82.88,5531.0,76.149,76.3699,76.149,76.3147,5531.0
2016-01-25 14:05:00,82.91,83.11,82.87,83.11,1994.0,76.3423,76.5265,76.3055,76.5265,1994.0
2016-01-25 14:10:00,83.05,83.19,83.01,83.19,5008.0,76.4712,76.6001,76.4344,76.6001,5008.0
2016-01-25 14:15:00,83.2,83.32,83.1,83.23,36113.0,76.6093,76.7198,76.5173,76.637,36113.0
2016-01-25 14:20:00,83.23,83.29,83.13,83.16,37093.0,76.637,76.6922,76.5449,76.5725,37093.0
2016-01-25 14:25:00,83.14,83.14,82.86,82.93,9371.0,76.5541,76.5541,76.2963,76.3607,9371.0
2016-01-25 14:30:00,82.99,82.99,82.8,82.88,4890.0,76.416,76.416,76.241,76.3147,4890.0
2016-01-25 14:35:00,82.85,83.15,82.84,83.14,14053.0,76.2871,76.5633,76.2779,76.5541,14053.0
2016-01-25 14:40:00,83.09,83.16,83.01,83.09,5497.0,76.5081,76.5725,76.4344,76.5081,5497.0
2016-01-25 14:45:00,83.13,83.35,83.13,83.31,61404.0,76.5449,76.7475,76.5449,76.7106,61404.0
2016-01-25 14:50:00,83.27,83.39,83.22,83.39,3000.0,76.6738,76.7843,76.6278,76.7843,3000.0
2016-01-25 14:55:00,83.4,83.56,83.35,83.45,7244.0,76.7935,76.9408,76.7475,76.8395,7244.0
2016-01-25 15:00:00,83.49,83.65,83.42,83.48,9785.0,76.8764,77.0237,76.8119,76.8672,9785.0
2016-01-25 15:05:00,83.45,83.49,83.26,83.29,6989.0,76.8395,76.8764,76.6646,76.6922,6989.0
2016-01-25 15:10:00,83.24,83.28,83.07,83.08,4960.0,76.6462,76.683,76.4896,76.4989,4960.0
2016-01-25 15:15:00,83.06,83.13,83.0,83.0,6781.0,76.4804,76.5449,76.4252,76.4252,6781.0
2016-01-25 15:20:00,83.04,83.04,82.57,82.57,11708.0,76.462,76.462,76.0293,76.0293,11708.0
2016-01-25 15:25:00,82.57,82.82,82.53,82.7,15369.0,76.0293,76.2594,75.9924,76.149,15369.0
2016-01-25 15:30:00,82.64,82.83,82.57,82.7,13907.0,76.0937,76.2687,76.0293,76.149,13907.0
2016-01-25 15:35:00,82.7,82.88,82.69,82.78,11637.0,76.149,76.3147,76.1397,76.2226,11637.0
2016-01-25 15:40:00,82.77,83.05,82.73,82.91,16763.0,76.2134,76.4712,76.1766,76.3423,16763.0
2016-01-25 15:45:00,82.81,83.0,82.71,82.97,21946.0,76.2502,76.4252,76.1582,76.3976,21946.0
2016-01-25 15:50:00,82.98,83.09,82.79,83.06,20597.0,76.4068,76.5081,76.2318,76.4804,20597.0
2016-01-25 15:55:00,83.03,83.03,82.82,82.9,39416.0,76.4528,76.4528,76.2594,76.3331,39416.0
2016-01-26 09:30:00,83.09,83.38,83.01,83.29,24986.0,76.5081,76.7751,76.4344,76.6922,24986.0
2016-01-26 09:35:00,83.29,83.43,82.8,82.8,25380.0,76.6922,76.8211,76.241,76.241,25380.0
2016-01-26 09:40:00,82.93,83.28,82.91,83.19,16268.0,76.3607,76.683,76.3423,76.6001,16268.0
2016-01-26 09:45:00,83.17,83.2,82.68,82.72,33220.0,76.5817,76.6093,76.1305,76.1674,33220.0
2016-01-26 09:50:00,82.67,83.0,82.64,82.8,7792.0,76.1213,76.4252,76.0937,76.241,7792.0
2016-01-26 09:55:00,82.75,83.03,82.75,82.91,4000.0,76.195,76.4528,76.195,76.3423,4000.0
2016-01-26 10:00:00,82.98,83.33,82.87,83.26,29091.0,76.4068,76.729,76.3055,76.6646,29091.0
2016-01-26 10:05:00,83.26,83.65,83.11,83.64,18266.0,76.6646,77.0237,76.5265,77.0145,18266.0
2016-01-26 10:10:00,83.67,83.98,83.47,83.54,8865.0,77.0421,77.3276,76.858,76.9224,8865.0
2016-01-26 10:15:00,83.55,83.73,83.49,83.63,4030.0,76.9316,77.0974,76.8764,77.0053,4030.0
2016-01-26 10:20:00,83.62,83.69,83.34,83.47,8308.0,76.9961,77.0605,76.7383,76.858,8308.0
2016-01-26 10:25:00,83.58,83.63,83.36,83.49,5940.0,76.9592,77.0053,76.7567,76.8764,5940.0
2016-01-26 10:30:00,83.36,83.5,83.16,83.5,5044.0,76.7567,76.8856,76.5725,76.8856,5044.0
2016-01-26 10:35:00,83.55,83.61,83.43,83.48,4214.0,76.9316,76.9869,76.8211,76.8672,4214.0
2016-01-26 10:40:00,83.56,83.63,83.4,83.4,6658.0,76.9408,77.0053,76.7935,76.7935,6658.0
2016-01-26 10:45:00,83.45,83.71,83.36,83.57,17320.0,76.8395,77.0789,76.7567,76.95,17320.0
2016-01-26 10:50:00,83.51,83.55,83.44,83.46,3100.0,76.8948,76.9316,76.8303,76.8487,3100.0
2016-01-26 10:55:00,83.48,83.61,83.31,83.32,6403.0,76.8672,76.9869,76.7106,76.7198,6403.0
2016-01-26 11:00:00,83.41,83.78,83.36,83.71,12583.0,76.8027,77.1434,76.7567,77.0789,12583.0
2016-01-26 11:05:00,83.78,83.79,83.49,83.55,7207.0,77.1434,77.1526,76.8764,76.9316,7207.0
2016-01-26 11:10:00,83.47,83.77,83.47,83.77,4738.0,76.858,77.1342,76.858,77.1342,4738.0
2016-01-26 11:15:00,83.74,83.94,83.71,83.87,3837.0,77.1066,77.2907,77.0789,77.2263,3837.0
2016-01-26 11:20:00,83.86,83.87,83.7,83.86,5780.0,77.2171,77.2263,77.0697,77.2171,5780.0
2016-01-26 11:25:00,83.82,83.84,83.61,83.8,3341.0,77.1802,77.1986,76.9869,77.1618,3341.0
2016-01-26 11:30:00,83.69,83.73,83.45,83.45,2961.0,77.0605,77.0974,76.8395,76.8395,2961.0
2016-01-26 11:35:00,83.36,83.54,83.17,83.45,5328.0,76.7567,76.9224,76.5817,76.8395,5328.0
2016-01-26 11:40:00,83.42,83.56,83.4,83.43,5152.0,76.8119,76.9408,76.7935,76.8211,5152.0
2016-01-26 11:45:00,83.35,83.35,83.06,83.06,2501.0,76.7475,76.7475,76.4804,76.4804,2501.0
2016-01-26 11:50:00,83.22,83.47,83.22,83.47,2809.0,76.6278,76.858,76.6278,76.858,2809.0
2016-01-26 11:55:00,83.47,83.47,83.37,83.37,1833.0,76.858,76.858,76.7659,76.7659,1833.0
2016-01-26 12:00:00,83.49,83.6,83.48,83.6,5384.0,76.8764,76.9777,76.8672,76.9777,5384.0
2016-01-26 12:05:00,83.57,83.61,83.43,83.53,5400.0,76.95,76.9869,76.8211,76.9132,5400.0
2016-01-26 12:10:00,83.47,83.82,83.47,83.82,7950.0,76.858,77.1802,76.858,77.1802,7950.0
2016-01-26 12:15:00,83.78,83.96,83.78,83.83,5908.0,77.1434,77.3091,77.1434,77.1894,5908.0
2016-01-26 12:20:00,83.78,83.85,83.72,83.85,8100.0,77.1434,77.2079,77.0882,77.2079,8100.0
2016-01-26 12:25:00,83.91,84.06,83.9,83.96,2950.0,77.2631,77.4012,77.2539,77.3091,2950.0
2016-01-26 12:30:00,84.06,84.12,84.04,84.06,5919.0,77.4012,77.4565,77.3828,77.4012,5919.0
2016-01-26 12:35:00,84.08,84.12,83.93,83.96,4300.0,77.4196,77.4565,77.2815,77.3091,4300.0
2016-01-26 12:40:00,83.92,83.99,83.79,83.79,2319.0,77.2723,77.3368,77.1526,77.1526,2319.0
2016-01-26 12:45:00,83.81,83.83,83.68,83.73,4205.0,77.171,77.1894,77.0513,77.0974,4205.0
2016-01-26 12:50:00,83.77,83.82,83.68,83.8,4300.0,77.1342,77.1802,77.0513,77.1618,4300.0
2016-01-26 12:55:00,83.69,83.7,83.58,83.61,2585.0,77.0605,77.0697,76.9592,76.9869,2585.0
2016-01-26 13:00:00,83.7,83.77,83.63,83.77,1800.0,77.0697,77.1342,77.0053,77.1342,1800.0
2016-01-26 13:05:00,83.73,83.73,83.5,83.55,6200.0,77.0974,77.0974,76.8856,76.9316,6200.0
2016-01-26 13:10:00,83.66,83.77,83.66,83.71,1770.0,77.0329,77.1342,77.0329,77.0789,1770.0
2016-01-26 13:15:00,83.74,83.84,83.72,83.77,3500.0,77.1066,77.1986,77.0882,77.1342,3500.0
2016-01-26 13:20:00,83.79,83.89,83.79,83.86,1600.0,77.1526,77.2447,77.1526,77.2171,1600.0
2016-01-26 13:25:00,83.94,83.95,83.78,83.86,4811.0,77.2907,77.2999,77.1434,77.2171,4811.0
2016-01-26 13:30:00,83.82,83.82,83.75,83.75,5900.0,77.1802,77.1802,77.1158,77.1158,5900.0
2016-01-26 13:35:00,83.74,83.77,83.69,83.7,1100.0,77.1066,77.1342,77.0605,77.0697,1100.0
2016-01-26 13:40:00,83.79,83.79,83.65,83.65,1300.0,77.1526,77.1526,77.0237,77.0237,1300.0
2016-01-26 13:45:00,83.77,83.79,83.71,83.71,1400.0,77.1342,77.1526,77.0789,77.0789,1400.0
2016-01-26 13:50:00,83.76,83.8,83.61,83.61,2934.0,77.125,77.1618,76.9869,76.9869,2934.0
2016-01-26 13:55:00,83.57,83.59,83.48,83.48,5390.0,76.95,76.9685,76.8672,76.8672,5390.0
2016-01-26 14:00:00,83.5,83.72,83.5,83.58,7317.0,76.8856,77.0882,76.8856,76.9592,7317.0
2016-01-26 14:05:00,83.58,83.82,83.54,83.82,2844.0,76.9592,77.1802,76.9224,77.1802,2844.0
2016-01-26 14:10:00,83.75,83.82,83.7,83.77,2300.0,77.1158,77.1802,77.0697,77.1342,2300.0
2016-01-26 14:15:00,83.85,84.0,83.85,83.97,2596.0,77.2079,77.346,77.2079,77.3184,2596.0
2016-01-26 14:20:00,83.92,84.0,83.87,83.95,2245.0,77.2723,77.346,77.2263,77.2999,2245.0
2016-01-26 14:25:00,83.89,83.89,83.7,83.7,1800.0,77.2447,77.2447,77.0697,77.0697,1800.0
2016-01-26 14:30:00,83.7,83.79,83.62,83.62,2700.0,77.0697,77.1526,76.9961,76.9961,2700.0
2016-01-26 14:35:00,83.6,83.64,83.47,83.64,1900.0,76.9777,77.0145,76.858,77.0145,1900.0
2016-01-26 14:40:00,83.65,83.98,83.65,83.92,5792.0,77.0237,77.3276,77.0237,77.2723,5792.0
2016-01-26 14:45:00,83.95,84.0,83.82,83.87,15193.0,77.2999,77.346,77.1802,77.2263,15193.0
2016-01-26 14:50:00,84.03,84.05,83.96,84.02,7700.0,77.3736,77.392,77.3091,77.3644,7700.0
2016-01-26 14:55:00,83.99,83.99,83.79,83.84,4279.0,77.3368,77.3368,77.1526,77.1986,4279.0
2016-01-26 15:00:00,83.79,83.89,83.68,83.72,7490.0,77.1526,77.2447,77.0513,77.0882,7490.0
2016-01-26 15:05:00,83.67,83.75,83.61,83.7,3289.0,77.0421,77.1158,76.9869,77.0697,3289.0
2016-01-26 15:10:00,83.69,83.84,83.61,83.84,3878.0,77.0605,77.1986,76.9869,77.1986,3878.0
2016-01-26 15:15:00,83.86,83.93,83.63,83.68,7609.0,77.2171,77.2815,77.0053,77.0513,7609.0
2016-01-26 15:20:00,83.59,83.79,83.57,83.78,5248.0,76.9685,77.1526,76.95,77.1434,5248.0
2016-01-26 15:25:00,83.79,83.95,83.79,83.92,11714.0,77.1526,77.2999,77.1526,77.2723,11714.0
2016-01-26 15:30:00,83.91,84.0,83.89,83.95,8372.0,77.2631,77.346,77.2447,77.2999,8372.0
2016-01-26 15:35:00,83.93,84.04,83.8,84.0,7416.0,77.2815,77.3828,77.1618,77.346,7416.0
2016-01-26 15:40:00,84.04,84.24,84.03,84.22,12113.0,77.3828,77.567,77.3736,77.5485,12113.0
2016-01-26 15:45:00,84.25,84.25,84.14,84.21,18801.0,77.5762,77.5762,77.4749,77.5393,18801.0
2016-01-26 15:50:00,84.2,84.21,84.08,84.17,36166.0,77.5301,77.5393,77.4196,77.5025,36166.0
2016-01-26 15:55:00,84.16,84.28,84.07,84.23,42461.0,77.4933,77.6038,77.4104,77.5578,42461.0
2016-01-27 09:30:00,84.33,84.33,83.59,83.59,7288.0,77.6498,77.6498,76.9685,76.9685,7288.0
2016-01-27 09:35:00,83.73,84.55,83.73,84.51,3638.0,77.0974,77.8524,77.0974,77.8156,3638.0
2016-01-27 09:40:00,84.34,84.42,83.84,84.05,9535.0,77.659,77.7327,77.1986,77.392,9535.0
2016-01-27 09:45:00,84.01,84.1,83.58,83.71,3468.0,77.3552,77.4381,76.9592,77.0789,3468.0
2016-01-27 09:50:00,83.58,83.65,83.26,83.65,7460.0,76.9592,77.0237,76.6646,77.0237,7460.0
2016-01-27 09:55:00,83.65,83.75,83.62,83.68,1400.0,77.0237,77.1158,76.9961,77.0513,1400.0
2016-01-27 10:00:00,83.77,84.0,83.37,83.37,11136.0,77.1342,77.346,76.7659,76.7659,11136.0
2016-01-27 10:05:00,83.35,83.73,83.35,83.7,6114.0,76.7475,77.0974,76.7475,77.0697,6114.0
2016-01-27 10:10:00,83.67,83.72,83.35,83.38,3765.0,77.0421,77.0882,76.7475,76.7751,3765.0
2016-01-27 10:15:00,83.37,83.65,83.27,83.64,2339.0,76.7659,77.0237,76.6738,77.0145,2339.0
2016-01-27 10:20:00,83.6,84.06,83.5,83.86,7500.0,76.9777,77.4012,76.8856,77.2171,7500.0
2016-01-27 10:25:00,83.84,83.84,83.59,83.61,1210.0,77.1986,77.1986,76.9685,76.9869,1210.0
2016-01-27 10:30:00,83.65,83.77,83.43,83.51,5330.0,77.0237,77.1342,76.8211,76.8948,5330.0
2016-01-27 10:35:00,83.64,83.8,83.59,83.8,7765.0,77.0145,77.1618,76.9685,77.1618,7765.0
2016-01-27 10:40:00,83.8,83.92,83.68,83.81,5271.0,77.1618,77.2723,77.0513,77.171,5271.0
2016-01-27 10:45:00,83.93,83.94,83.66,83.66,4800.0,77.2815,77.2907,77.0329,77.0329,4800.0
2016-01-27 10:50:00,83.61,83.72,83.52,83.52,7198.0,76.9869,77.0882,76.904,76.904,7198.0
2016-01-27 10:55:00,83.66,83.71,83.55,83.59,2864.0,77.0329,77.0789,76.9316,76.9685,2864.0
2016-01-27 11:00:00,83.61,83.71,83.42,83.71,2619.0,76.9869,77.0789,76.8119,77.0789,2619.0
2016-01-27 11:05:00,83.76,83.81,83.67,83.69,3622.0,77.125,77.171,77.0421,77.0605,3622.0
2016-01-27 11:10:00,83.62,83.62,83.45,83.45,2500.0,76.9961,76.9961,76.8395,76.8395,2500.0
2016-01-27 11:15:00,83.47,83.81,83.4,83.81,2900.0,76.858,77.171,76.7935,77.171,2900.0
2016-01-27 11:20:00,83.81,83.95,83.81,83.89,3859.0,77.171,77.2999,77.171,77.2447,3859.0
2016-01-27 11:25:00,83.88,84.0,83.76,84.0,4026.0,77.2355,77.346,77.125,77.346,4026.0
2016-01-27 11:30:00,84.02,84.24,84.01,84.24,5650.0,77.3644,77.567,77.3552,77.567,5650.0
2016-01-27 11:35:00,84.3,84.63,84.24,84.63,6182.0,77.6222,77.9261,77.567,77.9261,6182.0
2016-01-27 11:40:00,84.62,84.68,84.42,84.57,6428.0,77.9169,77.9721,77.7327,77.8708,6428.0
2016-01-27 11:45:00,84.72,84.83,84.67,84.79,4120.0,78.0089,78.1102,77.9629,78.0734,4120.0
2016-01-27 11:50:00,84.69,84.78,84.66,84.72,10900.0,77.9813,78.0642,77.9537,78.0089,10900.0
2016-01-27 11:55:00,84.75,84.94,84.74,84.94,5890.0,78.0366,78.2115,78.0274,78.2115,5890.0
2016-01-27 12:00:00,84.83,85.1,84.8,85.1,10609.0,78.1102,78.3588,78.0826,78.3588,10609.0
2016-01-27 12:05:00,85.07,85.16,85.02,85.04,12121.0,78.3312,78.4141,78.2852,78.3036,12121.0
2016-01-27 12:10:00,85.08,85.39,85.04,85.39,7164.0,78.3404,78.6259,78.3036,78.6259,7164.0
2016-01-27 12:15:00,85.39,85.57,85.39,85.56,5085.0,78.6259,78.7916,78.6259,78.7824,5085.0
2016-01-27 12:20:00,85.59,85.67,85.34,85.42,21518.0,78.81,78.8837,78.5798,78.6535,21518.0
2016-01-27 12:25:00,85.4,85.51,85.36,85.47,5528.0,78.6351,78.7364,78.5982,78.6995,5528.0
2016-01-27 12:30:00,85.44,85.52,85.11,85.11,15029.0,78.6719,78.7456,78.368,78.368,15029.0
2016-01-27 12:35:00,84.99,85.15,84.99,85.02,3117.0,78.2576,78.4049,78.2576,78.2852,3117.0
2016-01-27 12:40:00,85.04,85.13,84.93,85.0,5900.0,78.3036,78.3865,78.2023,78.2668,5900.0
2016-01-27 12:45:00,85.0,85.0,84.91,84.91,900.0,78.2668,78.2668,78.1839,78.1839,900.0
2016-01-27 12:50:00,84.91,84.91,84.62,84.7,5983.0,78.1839,78.1839,77.9169,77.9905,5983.0
2016-01-27 12:55:00,84.62,84.74,84.5,84.52,5930.0,77.9169,78.0274,77.8064,77.8248,5930.0
2016-01-27 13:00:00,84.51,84.57,84.4,84.54,4650.0,77.8156,77.8708,77.7143,77.8432,4650.0
2016-01-27 13:05:00,84.65,84.76,84.59,84.76,2800.0,77.9445,78.0458,77.8892,78.0458,2800.0
2016-01-27 13:10:00,84.94,84.94,84.74,84.74,1800.0,78.2115,78.2115,78.0274,78.0274,1800.0
2016-01-27 13:15:00,84.74,84.75,84.54,84.62,4291.0,78.0274,78.0366,77.8432,77.9169,4291.0
2016-01-27 13:20:00,84.59,84.7,84.57,84.69,4348.0,77.8892,77.9905,77.8708,77.9813,4348.0
2016-01-27 13:25:00,84.65,84.67,84.46,84.47,2550.0,77.9445,77.9629,77.7695,77.7787,2550.0
2016-01-27 13:30:00,84.45,84.74,84.41,84.7,4607.0,77.7603,78.0274,77.7235,77.9905,4607.0
2016-01-27 13:35:00,84.65,84.76,84.63,84.72,800.0,77.9445,78.0458,77.9261,78.0089,800.0
2016-01-27 13:40:00,84.69,84.79,84.64,84.73,8864.0,77.9813,78.0734,77.9353,78.0181,8864.0
2016-01-27 13:45:00,84.69,84.88,84.63,84.71,9758.0,77.9813,78.1563,77.9261,77.9997,9758.0
2016-01-27 13:50:00,84.68,84.8,84.66,84.69,7700.0,77.9721,78.0826,77.9537,77.9813,7700.0
2016-01-27 13:55:00,84.72,85.17,84.72,85.17,5034.0,78.0089,78.4233,78.0089,78.4233,5034.0
2016-01-27 14:00:00,85.17,85.28,84.63,84.87,17984.0,78.4233,78.5246,77.9261,78.1471,17984.0
2016-01-27 14:05:00,84.99,84.99,84.34,84.34,11489.0,78.2576,78.2576,77.659,77.659,11489.0
2016-01-27 14:10:00,84.38,84.47,84.04,84.18,8130.0,77.6959,77.7787,77.3828,77.5117,8130.0
2016-01-27 14:15:00,84.32,84.79,84.32,84.79,10939.0,77.6406,78.0734,77.6406,78.0734,10939.0
2016-01-27 14:20:00,84.77,85.15,84.68,84.79,26315.0,78.055,78.4049,77.9721,78.0734,26315.0
2016-01-27 14:25:00,84.76,85.04,84.73,84.91,9351.0,78.0458,78.3036,78.0181,78.1839,9351.0
2016-01-27 14:30:00,84.89,84.91,84.73,84.89,5497.0,78.1655,78.1839,78.0181,78.1655,5497.0
2016-01-27 14:35:00,84.85,84.9,84.48,84.5,16132.0,78.1286,78.1747,77.788,77.8064,16132.0
2016-01-27 14:40:00,84.25,84.38,84.18,84.34,4235.0,77.5762,77.6959,77.5117,77.659,4235.0
2016-01-27 14:45:00,84.27,84.56,84.09,84.46,7067.0,77.5946,77.8616,77.4288,77.7695,7067.0
2016-01-27 14:50:00,84.3,84.5,84.24,84.26,6100.0,77.6222,77.8064,77.567,77.5854,6100.0
2016-01-27 14:55:00,84.2,84.27,83.93,84.06,5752.0,77.5301,77.5946,77.2815,77.4012,5752.0
2016-01-27 15:00:00,84.12,84.12,83.61,83.68,5644.0,77.4565,77.4565,76.9869,77.0513,5644.0
2016-01-27 15:05:00,83.58,83.73,83.39,83.68,6400.0,76.9592,77.0974,76.7843,77.0513,6400.0
2016-01-27 15:10:00,83.68,83.74,83.29,83.29,20364.0,77.0513,77.1066,76.6922,76.6922,20364.0
2016-01-27 15:15:00,83.31,83.4,83.13,83.13,16913.0,76.7106,76.7935,76.5449,76.5449,16913.0
2016-01-27 15:20:00,83.18,83.69,83.16,83.69,4717.0,76.5909,77.0605,76.5725,77.0605,4717.0
2016-01-27 15:25:00,83.76,83.77,83.42,83.53,10582.0,77.125,77.1342,76.8119,76.9132,10582.0
2016-01-27 15:30:00,83.49,83.72,83.48,83.53,10939.0,76.8764,77.0882,76.8672,76.9132,10939.0
2016-01-27 15:35:00,83.48,83.87,83.39,83.61,16902.0,76.8672,77.2263,76.7843,76.9869,16902.0
2016-01-27 15:40:00,83.55,83.73,83.41,83.73,11260.0,76.9316,77.0974,76.8027,77.0974,11260.0
2016-01-27 15:45:00,83.69,83.9,83.55,83.67,25642.0,77.0605,77.2539,76.9316,77.0421,25642.0
2016-01-27 15:50:00,83.66,83.71,83.51,83.6,17207.0,77.0329,77.0789,76.8948,76.9777,17207.0
2016-01-27 15:55:00,83.58,83.76,83.5,83.67,36363.0,76.9592,77.125,76.8856,77.0421,36363.0
2016-01-28 09:30:00,84.66,85.16,84.66,85.04,6120.0,77.9537,78.4141,77.9537,78.3036,6120.0
2016-01-28 09:35:00,84.99,85.5,84.93,85.06,9199.0,78.2576,78.7272,78.2023,78.322,9199.0
2016-01-28 09:40:00,85.05,85.36,84.92,85.27,6330.0,78.3128,78.5982,78.1931,78.5154,6330.0
2016-01-28 09:45:00,85.2,85.2,84.82,85.02,6668.0,78.4509,78.4509,78.101,78.2852,6668.0
2016-01-28 09:50:00,85.19,85.3,85.06,85.29,2827.0,78.4417,78.543,78.322,78.5338,2827.0
2016-01-28 09:55:00,85.29,85.56,85.16,85.27,9280.0,78.5338,78.7824,78.4141,78.5154,9280.0
2016-01-28 10:00:00,85.21,85.25,84.7,84.92,26734.0,78.4601,78.497,77.9905,78.1931,26734.0
2016-01-28 10:05:00,84.9,84.92,84.5,84.68,6378.0,78.1747,78.1931,77.8064,77.9721,6378.0
2016-01-28 10:10:00,84.72,84.74,84.38,84.38,5268.0,78.0089,78.0274,77.6959,77.6959,5268.0
2016-01-28 10:15:00,84.21,84.21,83.92,83.92,3712.0,77.5393,77.5393,77.2723,77.2723,3712.0
2016-01-28 10:20:00,83.98,84.29,83.83,84.17,9300.0,77.3276,77.613,77.1894,77.5025,9300.0
2016-01-28 10:25:00,84.21,84.33,83.64,83.65,15936.0,77.5393,77.6498,77.0145,77.0237,15936.0
2016-01-28 10:30:00,83.52,83.89,83.39,83.42,15472.0,76.904,77.2447,76.7843,76.8119,15472.0
2016-01-28 10:35:00,83.45,84.03,83.45,84.03,4370.0,76.8395,77.3736,76.8395,77.3736,4370.0
2016-01-28 10:40:00,83.97,84.27,83.97,84.07,4110.0,77.3184,77.5946,77.3184,77.4104,4110.0
2016-01-28 10:45:00,84.01,84.07,83.61,83.76,9607.0,77.3552,77.4104,76.9869,77.125,9607.0
2016-01-28 10:50:00,83.81,84.01,83.77,83.78,2301.0,77.171,77.3552,77.1342,77.1434,2301.0
2016-01-28 10:55:00,83.73,84.15,83.73,84.15,3200.0,77.0974,77.4841,77.0974,77.4841,3200.0
2016-01-28 11:00:00,84.13,84.39,84.13,84.19,5448.0,77.4657,77.7051,77.4657,77.5209,5448.0
2016-01-28 11:05:00,84.29,84.51,84.29,84.48,8318.0,77.613,77.8156,77.613,77.788,8318.0
2016-01-28 11:10:00,84.46,84.78,84.46,84.76,25873.0,77.7695,78.0642,77.7695,78.0458,25873.0
2016-01-28 11:15:00,84.77,84.86,84.5,84.5,4656.0,78.055,78.1378,77.8064,77.8064,4656.0
2016-01-28 11:20:00,84.63,84.74,84.59,84.63,6275.0,77.9261,78.0274,77.8892,77.9261,6275.0
2016-01-28 11:25:00,84.6,84.61,84.05,84.05,1800.0,77.8984,77.9077,77.392,77.392,1800.0
2016-01-28 11:30:00,84.08,84.13,83.6,83.77,4531.0,77.4196,77.4657,76.9777,77.1342,4531.0
2016-01-28 11:35:00,83.73,83.77,83.58,83.63,4850.0,77.0974,77.1342,76.9592,77.0053,4850.0
2016-01-28 11:40:00,83.7,83.72,83.57,83.71,4600.0,77.0697,77.0882,76.95,77.0789,4600.0
2016-01-28 11:45:00,83.61,83.71,83.53,83.71,4748.0,76.9869,77.0789,76.9132,77.0789,4748.0
2016-01-28 11:50:00,83.66,83.76,83.56,83.61,4456.0,77.0329,77.125,76.9408,76.9869,4456.0
2016-01-28 11:55:00,83.44,83.47,83.27,83.27,2639.0,76.8303,76.858,76.6738,76.6738,2639.0
2016-01-28 12:00:00,83.23,83.72,83.2,83.63,3624.0,76.637,77.0882,76.6093,77.0053,3624.0
2016-01-28 12:05:00,83.73,83.8,83.42,83.43,5370.0,77.0974,77.1618,76.8119,76.8211,5370.0
2016-01-28 12:10:00,83.45,83.71,83.34,83.7,6900.0,76.8395,77.0789,76.7383,77.0697,6900.0
2016-01-28 12:15:00,83.7,83.7,83.38,83.46,900.0,77.0697,77.0697,76.7751,76.8487,900.0
2016-01-28 12:20:00,83.54,83.71,83.52,83.69,2627.0,76.9224,77.0789,76.904,77.0605,2627.0
2016-01-28 12:25:00,83.64,83.76,83.64,83.7,600.0,77.0145,77.125,77.0145,77.0697,600.0
2016-01-28 12:30:00,83.74,83.95,83.63,83.9,3891.0,77.1066,77.2999,77.0053,77.2539,3891.0
2016-01-28 12:35:00,84.03,84.08,83.86,83.87,2000.0,77.3736,77.4196,77.2171,77.2263,2000.0
2016-01-28 12:40:00,83.82,83.96,83.76,83.93,2311.0,77.1802,77.3091,77.125,77.2815,2311.0
2016-01-28 12:45:00,83.96,84.05,83.94,84.04,1600.0,77.3091,77.392,77.2907,77.3828,1600.0
2016-01-28 12:50:00,83.84,83.99,83.76,83.76,900.0,77.1986,77.3368,77.125,77.125,900.0
2016-01-28 12:55:00,83.59,83.6,83.49,83.59,1400.0,76.9685,76.9777,76.8764,76.9685,1400.0
2016-01-28 13:00:00,83.58,83.64,83.42,83.53,3500.0,76.9592,77.0145,76.8119,76.9132,3500.0
2016-01-28 13:05:00,83.5,83.64,83.42,83.63,1300.0,76.8856,77.0145,76.8119,77.0053,1300.0
2016-01-28 13:10:00,83.67,83.73,83.5,83.73,1900.0,77.0421,77.0974,76.8856,77.0974,1900.0
2016-01-28 13:15:00,83.67,83.67,83.21,83.21,1700.0,77.0421,77.0421,76.6186,76.6186,1700.0
2016-01-28 13:20:00,83.21,83.21,83.04,83.07,3871.0,76.6186,76.6186,76.462,76.4896,3871.0
2016-01-28 13:25:00,83.05,83.38,83.02,83.31,3100.0,76.4712,76.7751,76.4436,76.7106,3100.0
2016-01-28 13:30:00,83.28,83.54,83.27,83.48,1963.0,76.683,76.9224,76.6738,76.8672,1963.0
2016-01-28 13:35:00,83.52,83.57,83.33,83.33,1600.0,76.904,76.95,76.729,76.729,1600.0
2016-01-28 13:40:00,83.38,83.55,83.38,83.44,7713.0,76.7751,76.9316,76.7751,76.8303,7713.0
2016-01-28 13:45:00,83.45,83.54,83.4,83.53,5368.0,76.8395,76.9224,76.7935,76.9132,5368.0
2016-01-28 13:50:00,83.53,83.56,83.37,83.4,3300.0,76.9132,76.9408,76.7659,76.7935,3300.0
2016-01-28 13:55:00,83.45,83.48,83.01,83.06,8300.0,76.8395,76.8672,76.4344,76.4804,8300.0
2016-01-28 14:00:00,83.04,83.48,83.03,83.48,4233.0,76.462,76.8672,76.4528,76.8672,4233.0
2016-01-28 14:05:00,83.44,83.55,83.42,83.44,3100.0,76.8303,76.9316,76.8119,76.8303,3100.0
2016-01-28 14:10:00,83.4,83.45,83.37,83.4,900.0,76.7935,76.8395,76.7659,76.7935,900.0
2016-01-28 14:15:00,83.35,83.48,83.21,83.23,8330.0,76.7475,76.8672,76.6186,76.637,8330.0
2016-01-28 14:20:00,83.2,83.39,83.2,83.32,3809.0,76.6093,76.7843,76.6093,76.7198,3809.0
2016-01-28 14:25:00,83.36,83.68,83.3,83.63,12221.0,76.7567,77.0513,76.7014,77.0053,12221.0
2016-01-28 14:30:00,83.67,83.89,83.62,83.8,3785.0,77.0421,77.2447,76.9961,77.1618,3785.0
2016-01-28 14:35:00,83.8,83.81,83.6,83.6,2229.0,77.1618,77.171,76.9777,76.9777,2229.0
2016-01-28 14:40:00,83.63,83.65,83.34,83.35,2817.0,77.0053,77.0237,76.7383,76.7475,2817.0
2016-01-28 14:45:00,83.3,83.39,83.3,83.34,1100.0,76.7014,76.7843,76.7014,76.7383,1100.0
2016-01-28 14:50:00,83.37,83.42,83.28,83.28,1508.0,76.7659,76.8119,76.683,76.683,1508.0
2016-01-28 14:55:00,83.28,83.44,83.28,83.39,2800.0,76.683,76.8303,76.683,76.7843,2800.0
2016-01-28 15:00:00,83.34,83.52,83.31,83.35,7229.0,76.7383,76.904,76.7106,76.7475,7229.0
2016-01-28 15:05:00,83.42,83.51,83.33,83.42,4603.0,76.8119,76.8948,76.729,76.8119,4603.0
2016-01-28 15:10:00,83.48,83.63,83.48,83.59,6219.0,76.8672,77.0053,76.8672,76.9685,6219.0
2016-01-28 15:15:00,83.61,83.67,83.5,83.6,3713.0,76.9869,77.0421,76.8856,76.9777,3713.0
2016-01-28 15:20:00,83.56,83.61,83.45,83.51,4300.0,76.9408,76.9869,76.8395,76.8948,4300.0
2016-01-28 15:25:00,83.44,83.44,83.21,83.23,3100.0,76.8303,76.8303,76.6186,76.637,3100.0
2016-01-28 15:30:00,83.21,83.33,83.14,83.28,4900.0,76.6186,76.729,76.5541,76.683,4900.0
2016-01-28 15:35:00,83.34,83.48,83.28,83.28,6553.0,76.7383,76.8672,76.683,76.683,6553.0
2016-01-28 15:40:00,83.28,83.37,83.03,83.03,10341.0,76.683,76.7659,76.4528,76.4528,10341.0
2016-01-28 15:45:00,83.05,83.36,82.98,83.32,10200.0,76.4712,76.7567,76.4068,76.7198,10200.0
2016-01-28 15:50:00,83.31,83.37,83.2,83.27,6876.0,76.7106,76.7659,76.6093,76.6738,6876.0
2016-01-28 15:55:00,83.22,83.36,83.22,83.27,22996.0,76.6278,76.7567,76.6278,76.6738,22996.0
2016-01-29 09:30:00,83.37,84.17,83.09,84.11,9472.0,76.7659,77.5025,76.5081,77.4473,9472.0
2016-01-29 09:35:00,83.88,84.16,83.51,84.0,9900.0,77.2355,77.4933,76.8948,77.346,9900.0
2016-01-29 09:40:00,83.93,83.93,83.42,83.45,15453.0,77.2815,77.2815,76.8119,76.8395,15453.0
2016-01-29 09:45:00,83.45,83.94,83.45,83.77,3773.0,76.8395,77.2907,76.8395,77.1342,3773.0
2016-01-29 09:50:00,83.85,84.53,83.85,84.51,4003.0,77.2079,77.834,77.2079,77.8156,4003.0
2016-01-29 09:55:00,84.35,84.54,84.18,84.19,17589.0,77.6682,77.8432,77.5117,77.5209,17589.0
2016-01-29 10:00:00,84.23,84.58,84.22,84.58,6741.0,77.5578,77.88,77.5485,77.88,6741.0
2016-01-29 10:05:00,84.57,84.82,84.42,84.73,14184.0,77.8708,78.101,77.7327,78.0181,14184.0
2016-01-29 10:10:00,84.94,85.23,84.78,84.79,15833.0,78.2115,78.4785,78.0642,78.0734,15833.0
2016-01-29 10:15:00,84.84,85.06,84.83,85.06,13823.0,78.1194,78.322,78.1102,78.322,13823.0
2016-01-29 10:20:00,85.33,85.65,85.25,85.5,13321.0,78.5706,78.8653,78.497,78.7272,13321.0
2016-01-29 10:25:00,85.52,85.77,85.49,85.62,17239.0,78.7456,78.9758,78.7179,78.8376,17239.0
2016-01-29 10:30:00,85.58,85.79,85.46,85.63,19153.0,78.8008,78.9942,78.6903,78.8469,19153.0
2016-01-29 10:35:00,85.63,86.15,85.62,86.15,13949.0,78.8469,79.3257,78.8376,79.3257,13949.0
2016-01-29 10:40:00,86.13,86.49,86.05,86.36,28515.0,79.3072,79.6387,79.2336,79.519,28515.0
2016-01-29 10:45:00,86.45,86.89,86.45,86.89,7412.0,79.6019,80.007,79.6019,80.007,7412.0
2016-01-29 10:50:00,86.88,86.94,86.38,86.39,40133.0,79.9978,80.0531,79.5374,79.5467,40133.0
2016-01-29 10:55:00,86.4,86.45,86.06,86.06,7803.0,79.5559,79.6019,79.2428,79.2428,7803.0
2016-01-29 11:00:00,86.13,86.51,86.12,86.43,3020.0,79.3072,79.6571,79.298,79.5835,3020.0
2016-01-29 11:05:00,86.48,86.85,86.33,86.85,12750.0,79.6295,79.9702,79.4914,79.9702,12750.0
2016-01-29 11:10:00,86.85,87.13,86.8,87.12,9696.0,79.9702,80.228,79.9242,80.2188,9696.0
2016-01-29 11:15:00,87.1,87.13,86.73,86.73,12749.0,80.2004,80.228,79.8597,79.8597,12749.0
2016-01-29 11:20:00,86.73,86.81,86.31,86.74,22239.0,79.8597,79.9334,79.473,79.8689,22239.0
2016-01-29 11:25:00,86.75,87.21,86.72,87.19,14782.0,79.8781,80.3017,79.8505,80.2833,14782.0
2016-01-29 11:30:00,87.26,87.28,86.96,87.12,8232.0,80.3477,80.3661,80.0715,80.2188,8232.0
2016-01-29 11:35:00,87.12,87.12,86.83,86.91,15225.0,80.2188,80.2188,79.9518,80.0255,15225.0
2016-01-29 11:40:00,86.89,87.1,86.88,87.1,8974.0,80.007,80.2004,79.9978,80.2004,8974.0
2016-01-29 11:45:00,87.1,87.2,87.1,87.2,2300.0,80.2004,80.2925,80.2004,80.2925,2300.0
2016-01-29 11:50:00,87.14,87.63,87.14,87.63,24507.0,80.2372,80.6884,80.2372,80.6884,24507.0
2016-01-29 11:55:00,87.54,87.63,87.26,87.35,9448.0,80.6056,80.6884,80.3477,80.4306,9448.0
2016-01-29 12:00:00,87.28,87.35,87.07,87.23,7017.0,80.3661,80.4306,80.1728,80.3201,7017.0
2016-01-29 12:05:00,87.23,87.39,87.23,87.33,11256.0,80.3201,80.4674,80.3201,80.4122,11256.0
2016-01-29 12:10:00,87.34,87.52,87.34,87.52,1600.0,80.4214,80.5871,80.4214,80.5871,1600.0
2016-01-29 12:15:00,87.52,87.76,87.47,87.65,9440.0,80.5871,80.8081,80.5411,80.7068,9440.0
2016-01-29 12:20:00,87.63,87.67,87.31,87.4,9400.0,80.6884,80.7253,80.3938,80.4766,9400.0
2016-01-29 12:25:00,87.39,87.49,87.26,87.27,6236.0,80.4674,80.5595,80.3477,80.3569,6236.0
2016-01-29 12:30:00,87.27,87.33,87.08,87.16,8820.0,80.3569,80.4122,80.182,80.2557,8820.0
2016-01-29 12:35:00,87.12,87.35,87.05,87.3,20659.0,80.2188,80.4306,80.1544,80.3846,20659.0
2016-01-29 12:40:00,87.31,87.59,87.31,87.36,11695.0,80.3938,80.6516,80.3938,80.4398,11695.0
2016-01-29 12:45:00,87.4,87.54,87.37,87.45,16783.0,80.4766,80.6056,80.449,80.5227,16783.0
2016-01-29 12:50:00,87.45,87.69,87.44,87.62,5500.0,80.5227,80.7437,80.5135,80.6792,5500.0
2016-01-29 12:55:00,87.62,87.65,87.49,87.49,14770.0,80.6792,80.7068,80.5595,80.5595,14770.0
2016-01-29 13:00:00,87.47,87.54,87.24,87.28,6800.0,80.5411,80.6056,80.3293,80.3661,6800.0
2016-01-29 13:05:00,87.27,87.36,87.22,87.22,9700.0,80.3569,80.4398,80.3109,80.3109,9700.0
2016-01-29 13:10:00,87.28,87.37,87.24,87.26,5068.0,80.3661,80.449,80.3293,80.3477,5068.0
2016-01-29 13:15:00,87.31,87.36,87.16,87.17,6643.0,80.3938,80.4398,80.2557,80.2649,6643.0
2016-01-29 13:20:00,87.17,87.26,87.03,87.07,10577.0,80.2649,80.3477,80.136,80.1728,10577.0
2016-01-29 13:25:00,87.15,87.21,86.99,87.15,9818.0,80.2464,80.3017,80.0991,80.2464,9818.0
2016-01-29 13:30:00,87.15,87.19,87.06,87.16,6292.0,80.2464,80.2833,80.1636,80.2557,6292.0
2016-01-29 13:35:00,87.16,87.32,87.16,87.32,7046.0,80.2557,80.403,80.2557,80.403,7046.0
2016-01-29 13:40:00,87.33,87.57,87.32,87.55,8758.0,80.4122,80.6332,80.403,80.6148,8758.0
2016-01-29 13:45:00,87.49,87.53,87.39,87.53,5500.0,80.5595,80.5963,80.4674,80.5963,5500.0
2016-01-29 13:50:00,87.5,87.55,87.38,87.45,5861.0,80.5687,80.6148,80.4582,80.5227,5861.0
2016-01-29 13:55:00,87.46,87.59,87.45,87.58,4930.0,80.5319,80.6516,80.5227,80.6424,4930.0
2016-01-29 14:00:00,87.6,87.6,87.44,87.53,3500.0,80.6608,80.6608,80.5135,80.5963,3500.0
2016-01-29 14:05:00,87.54,87.6,87.51,87.57,2504.0,80.6056,80.6608,80.5779,80.6332,2504.0
2016-01-29 14:10:00,87.54,87.57,87.38,87.49,7625.0,80.6056,80.6332,80.4582,80.5595,7625.0
2016-01-29 14:15:00,87.53,87.71,87.52,87.71,4114.0,80.5963,80.7621,80.5871,80.7621,4114.0
2016-01-29 14:20:00,87.74,87.89,87.73,87.89,13115.0,80.7897,80.9278,80.7805,80.9278,13115.0
2016-01-29 14:25:00,87.89,88.18,87.89,88.18,13975.0,80.9278,81.1949,80.9278,81.1949,13975.0
2016-01-29 14:30:00,88.13,88.15,87.98,88.04,6696.0,81.1488,81.1672,81.0107,81.0659,6696.0
2016-01-29 14:35:00,88.1,88.16,87.92,88.01,13503.0,81.1212,81.1764,80.9555,81.0383,13503.0
2016-01-29 14:40:00,88.07,88.28,88.07,88.27,14434.0,81.0936,81.2869,81.0936,81.2777,14434.0
2016-01-29 14:45:00,88.29,88.38,88.25,88.26,10118.0,81.2961,81.379,81.2593,81.2685,10118.0
2016-01-29 14:50:00,88.27,88.42,88.1,88.1,9792.0,81.2777,81.4158,81.1212,81.1212,9792.0
2016-01-29 14:55:00,88.06,88.11,87.82,87.93,12315.0,81.0844,81.1304,80.8634,80.9647,12315.0
2016-01-29 15:00:00,88.05,88.08,87.89,88.02,16792.0,81.0752,81.1028,80.9278,81.0475,16792.0
2016-01-29 15:05:00,88.06,88.21,88.02,88.17,11145.0,81.0844,81.2225,81.0475,81.1856,11145.0
2016-01-29 15:10:00,88.17,88.45,88.17,88.45,28844.0,81.1856,81.4435,81.1856,81.4435,28844.0
2016-01-29 15:15:00,88.46,88.62,88.32,88.57,19038.0,81.4527,81.6,81.3238,81.554,19038.0
2016-01-29 15:20:00,88.64,88.73,88.6,88.7,16586.0,81.6184,81.7013,81.5816,81.6737,16586.0
2016-01-29 15:25:00,88.73,88.96,88.73,88.85,24078.0,81.7013,81.9131,81.7013,81.8118,24078.0
2016-01-29 15:30:00,88.88,88.97,88.77,88.82,28321.0,81.8394,81.9223,81.7381,81.7842,28321.0
2016-01-29 15:35:00,88.81,88.82,88.49,88.51,37517.0,81.775,81.7842,81.4803,81.4987,37517.0
2016-01-29 15:40:00,88.49,88.55,88.33,88.34,38589.0,81.4803,81.5355,81.333,81.3422,38589.0
2016-01-29 15:45:00,88.37,88.65,88.37,88.58,46609.0,81.3698,81.6276,81.3698,81.5632,46609.0
2016-01-29 15:50:00,88.57,88.63,88.37,88.38,71648.0,81.554,81.6092,81.3698,81.379,71648.0
2016-01-29 15:55:00,88.4,88.41,88.11,88.27,189341.0,81.3974,81.4066,81.1304,81.2777,189341.0
2016-02-01 09:30:00,87.54,88.09,86.84,86.97,20791.0,80.6056,81.112,79.961,80.0807,20791.0
2016-02-01 09:35:00,86.96,87.55,86.9,87.51,34549.0,80.0715,80.6148,80.0163,80.5779,34549.0
2016-02-01 09:40:00,87.49,87.87,87.34,87.45,11176.0,80.5595,80.9094,80.4214,80.5227,11176.0
2016-02-01 09:45:00,87.44,87.74,87.37,87.67,18280.0,80.5135,80.7897,80.449,80.7253,18280.0
2016-02-01 09:50:00,87.52,87.71,87.52,87.6,23661.0,80.5871,80.7621,80.5871,80.6608,23661.0
2016-02-01 09:55:00,87.55,88.15,87.54,88.02,25440.0,80.6148,81.1672,80.6056,81.0475,25440.0
2016-02-01 10:00:00,88.1,88.1,87.61,87.78,23145.0,81.1212,81.1212,80.67,80.8265,23145.0
2016-02-01 10:05:00,87.72,88.01,87.69,87.79,11901.0,80.7713,81.0383,80.7437,80.8358,11901.0
2016-02-01 10:10:00,87.77,88.03,87.65,87.69,8965.0,80.8173,81.0567,80.7068,80.7437,8965.0
2016-02-01 10:15:00,87.63,87.91,87.46,87.78,10890.0,80.6884,80.9462,80.5319,80.8265,10890.0
2016-02-01 10:20:00,87.81,88.01,87.74,87.74,17648.0,80.8542,81.0383,80.7897,80.7897,17648.0
2016-02-01 10:25:00,87.84,87.84,87.34,87.6,13363.0,80.8818,80.8818,80.4214,80.6608,13363.0
2016-02-01 10:30:00,87.54,87.81,87.46,87.64,22545.0,80.6056,80.8542,80.5319,80.6976,22545.0
2016-02-01 10:35:00,87.64,87.92,87.63,87.73,7688.0,80.6976,80.9555,80.6884,80.7805,7688.0
2016-02-01 10:40:00,87.77,87.91,87.58,87.88,4380.0,80.8173,80.9462,80.6424,80.9186,4380.0
2016-02-01 10:45:00,87.95,88.0,87.62,87.62,7876.0,80.9831,81.0291,80.6792,80.6792,7876.0
2016-02-01 10:50:00,87.69,87.7,87.42,87.56,30436.0,80.7437,80.7529,80.4951,80.624,30436.0
2016-02-01 10:55:00,87.55,88.01,87.54,87.71,28913.0,80.6148,81.0383,80.6056,80.7621,28913.0
2016-02-01 11:00:00,87.69,87.69,87.3,87.35,3025.0,80.7437,80.7437,80.3846,80.4306,3025.0
2016-02-01 11:05:00,87.28,87.45,87.28,87.29,2954.0,80.3661,80.5227,80.3661,80.3754,2954.0
2016-02-01 11:10:00,87.3,87.58,87.16,87.54,4478.0,80.3846,80.6424,80.2557,80.6056,4478.0
2016-02-01 11:15:00,87.64,87.76,87.63,87.69,12031.0,80.6976,80.8081,80.6884,80.7437,12031.0
2016-02-01 11:20:00,87.75,87.77,87.61,87.77,17136.0,80.7989,80.8173,80.67,80.8173,17136.0
2016-02-01 11:25:00,87.73,88.01,87.72,87.95,7758.0,80.7805,81.0383,80.7713,80.9831,7758.0
2016-02-01 11:30:00,87.99,88.01,87.86,88.0,13747.0,81.0199,81.0383,80.9002,81.0291,13747.0
2016-02-01 11:35:00,88.0,88.17,88.0,88.04,17007.0,81.0291,81.1856,81.0291,81.0659,17007.0
2016-02-01 11:40:00,88.12,88.15,87.81,88.12,20448.0,81.1396,81.1672,80.8542,81.1396,20448.0
2016-02-01 11:45:00,88.08,88.19,88.07,88.16,18049.0,81.1028,81.2041,81.0936,81.1764,18049.0
2016-02-01 11:50:00,88.1,88.23,88.01,88.2,22033.0,81.1212,81.2409,81.0383,81.2133,22033.0
2016-02-01 11:55:00,88.2,88.29,88.05,88.09,9949.0,81.2133,81.2961,81.0752,81.112,9949.0
2016-02-01 12:00:00,88.1,88.14,87.82,87.86,21012.0,81.1212,81.158,80.8634,80.9002,21012.0
2016-02-01 12:05:00,87.79,87.79,87.46,87.55,6434.0,80.8358,80.8358,80.5319,80.6148,6434.0
2016-02-01 12:10:00,87.52,87.76,87.44,87.64,6620.0,80.5871,80.8081,80.5135,80.6976,6620.0
2016-02-01 12:15:00,87.67,87.67,87.48,87.62,2548.0,80.7253,80.7253,80.5503,80.6792,2548.0
2016-02-01 12:20:00,87.67,87.68,87.55,87.63,34360.0,80.7253,80.7345,80.6148,80.6884,34360.0
2016-02-01 12:25:00,87.69,87.74,87.61,87.63,4844.0,80.7437,80.7897,80.67,80.6884,4844.0
2016-02-01 12:30:00,87.72,87.78,87.68,87.73,5650.0,80.7713,80.8265,80.7345,80.7805,5650.0
2016-02-01 12:35:00,87.73,87.77,87.6,87.71,7132.0,80.7805,80.8173,80.6608,80.7621,7132.0
2016-02-01 12:40:00,87.72,87.8,87.62,87.64,4019.0,80.7713,80.845,80.6792,80.6976,4019.0
2016-02-01 12:45:00,87.61,87.72,87.51,87.69,3356.0,80.67,80.7713,80.5779,80.7437,3356.0
2016-02-01 12:50:00,87.69,87.69,87.16,87.16,3400.0,80.7437,80.7437,80.2557,80.2557,3400.0
2016-02-01 12:55:00,87.1,87.14,86.96,86.96,2500.0,80.2004,80.2372,80.0715,80.0715,2500.0
2016-02-01 13:00:00,86.97,87.47,86.97,87.42,10650.0,80.0807,80.5411,80.0807,80.4951,10650.0
2016-02-01 13:05:00,87.4,87.58,87.38,87.49,12184.0,80.4766,80.6424,80.4582,80.5595,12184.0
2016-02-01 13:10:00,87.5,87.72,87.48,87.72,22229.0,80.5687,80.7713,80.5503,80.7713,22229.0
2016-02-01 13:15:00,87.61,87.65,87.48,87.56,5592.0,80.67,80.7068,80.5503,80.624,5592.0
2016-02-01 13:20:00,87.59,87.84,87.56,87.76,4024.0,80.6516,80.8818,80.624,80.8081,4024.0
2016-02-01 13:25:00,87.77,87.99,87.73,87.98,12741.0,80.8173,81.0199,80.7805,81.0107,12741.0
2016-02-01 13:30:00,87.96,87.97,87.53,87.53,5750.0,80.9923,81.0015,80.5963,80.5963,5750.0
2016-02-01 13:35:00,87.38,87.47,87.29,87.45,4384.0,80.4582,80.5411,80.3754,80.5227,4384.0
2016-02-01 13:40:00,87.45,87.55,87.4,87.43,3100.0,80.5227,80.6148,80.4766,80.5043,3100.0
2016-02-01 13:45:00,87.29,87.82,87.29,87.82,5314.0,80.3754,80.8634,80.3754,80.8634,5314.0
2016-02-01 13:50:00,87.78,87.82,87.37,87.37,4861.0,80.8265,80.8634,80.449,80.449,4861.0
2016-02-01 13:55:00,87.38,87.75,87.38,87.72,4893.0,80.4582,80.7989,80.4582,80.7713,4893.0
2016-02-01 14:00:00,87.77,87.79,87.56,87.62,5711.0,80.8173,80.8358,80.624,80.6792,5711.0
2016-02-01 14:05:00,87.7,87.7,87.37,87.37,3022.0,80.7529,80.7529,80.449,80.449,3022.0
2016-02-01 14:10:00,87.28,87.34,87.17,87.2,11098.0,80.3661,80.4214,80.2649,80.2925,11098.0
2016-02-01 14:15:00,87.18,87.47,87.08,87.47,3855.0,80.2741,80.5411,80.182,80.5411,3855.0
2016-02-01 14:20:00,87.49,87.61,87.31,87.48,7990.0,80.5595,80.67,80.3938,80.5503,7990.0
2016-02-01 14:25:00,87.48,87.67,87.48,87.67,5751.0,80.5503,80.7253,80.5503,80.7253,5751.0
2016-02-01 14:30:00,87.72,87.75,87.56,87.67,9983.0,80.7713,80.7989,80.624,80.7253,9983.0
2016-02-01 14:35:00,87.65,87.71,87.55,87.7,4847.0,80.7068,80.7621,80.6148,80.7529,4847.0
2016-02-01 14:40:00,87.75,87.88,87.72,87.82,8600.0,80.7989,80.9186,80.7713,80.8634,8600.0
2016-02-01 14:45:00,87.75,87.76,87.45,87.51,6929.0,80.7989,80.8081,80.5227,80.5779,6929.0
2016-02-01 14:50:00,87.48,87.51,87.37,87.38,5427.0,80.5503,80.5779,80.449,80.4582,5427.0
2016-02-01 14:55:00,87.47,87.9,87.47,87.77,19853.0,80.5411,80.937,80.5411,80.8173,19853.0
2016-02-01 15:00:00,87.75,87.89,87.65,87.66,6958.0,80.7989,80.9278,80.7068,80.716,6958.0
2016-02-01 15:05:00,87.64,87.72,87.53,87.66,42592.0,80.6976,80.7713,80.5963,80.716,42592.0
2016-02-01 15:10:00,87.7,87.74,87.53,87.74,5200.0,80.7529,80.7897,80.5963,80.7897,5200.0
2016-02-01 15:15:00,87.74,88.0,87.66,87.95,19813.0,80.7897,81.0291,80.716,80.9831,19813.0
2016-02-01 15:20:00,87.95,88.07,87.92,88.06,17692.0,80.9831,81.0936,80.9555,81.0844,17692.0
2016-02-01 15:25:00,88.06,88.06,87.95,87.98,15400.0,81.0844,81.0844,80.9831,81.0107,15400.0
2016-02-01 15:30:00,88.0,88.0,87.7,87.76,13744.0,81.0291,81.0291,80.7529,80.8081,13744.0
2016-02-01 15:35:00,87.79,87.91,87.64,87.66,22961.0,80.8358,80.9462,80.6976,80.716,22961.0
2016-02-01 15:40:00,87.7,87.87,87.64,87.87,25555.0,80.7529,80.9094,80.6976,80.9094,25555.0
2016-02-01 15:45:00,87.87,87.88,87.65,87.79,31854.0,80.9094,80.9186,80.7068,80.8358,31854.0
2016-02-01 15:50:00,87.8,87.82,87.55,87.55,26692.0,80.845,80.8634,80.6148,80.6148,26692.0
2016-02-01 15:55:00,87.55,87.63,87.07,87.12,168931.0,80.6148,80.6884,80.1728,80.2188,168931.0
2016-02-02 09:30:00,86.64,87.5,86.0,87.5,41945.0,79.7768,80.5687,79.1875,80.5687,41945.0
2016-02-02 09:35:00,87.28,87.84,87.21,87.33,56159.0,80.3661,80.8818,80.3017,80.4122,56159.0
2016-02-02 09:40:00,87.3,87.35,86.78,86.99,45186.0,80.3846,80.4306,79.9058,80.0991,45186.0
2016-02-02 09:45:00,87.03,87.21,86.57,86.57,32279.0,80.136,80.3017,79.7124,79.7124,32279.0
2016-02-02 09:50:00,86.5,86.62,86.27,86.27,24503.0,79.6479,79.7584,79.4362,79.4362,24503.0
2016-02-02 09:55:00,86.19,86.74,86.06,86.73,37053.0,79.3625,79.8689,79.2428,79.8597,37053.0
2016-02-02 10:00:00,86.66,86.92,86.55,86.9,15248.0,79.7953,80.0347,79.694,80.0163,15248.0
2016-02-02 10:05:00,86.92,86.97,86.68,86.76,22024.0,80.0347,80.0807,79.8137,79.8873,22024.0
2016-02-02 10:10:00,86.72,86.73,86.29,86.41,47799.0,79.8505,79.8597,79.4546,79.5651,47799.0
2016-02-02 10:15:00,86.42,86.68,86.19,86.19,17512.0,79.5743,79.8137,79.3625,79.3625,17512.0
2016-02-02 10:20:00,86.19,86.19,85.77,85.95,6880.0,79.3625,79.3625,78.9758,79.1415,6880.0
2016-02-02 10:25:00,85.96,86.63,85.86,86.55,101723.0,79.1507,79.7676,79.0586,79.694,101723.0
2016-02-02 10:30:00,86.5,86.63,86.39,86.39,13354.0,79.6479,79.7676,79.5467,79.5467,13354.0
2016-02-02 10:35:00,86.37,86.74,86.04,86.69,10395.0,79.5282,79.8689,79.2244,79.8229,10395.0
2016-02-02 10:40:00,86.64,86.76,86.45,86.66,11510.0,79.7768,79.8873,79.6019,79.7953,11510.0
2016-02-02 10:45:00,86.66,86.71,86.45,86.54,19199.0,79.7953,79.8413,79.6019,79.6848,19199.0
2016-02-02 10:50:00,86.54,86.66,86.25,86.25,40628.0,79.6848,79.7953,79.4177,79.4177,40628.0
2016-02-02 10:55:00,86.36,86.54,86.23,86.25,13501.0,79.519,79.6848,79.3993,79.4177,13501.0
2016-02-02 11:00:00,86.34,86.34,86.1,86.12,8484.0,79.5006,79.5006,79.2796,79.298,8484.0
2016-02-02 11:05:00,86.1,86.18,85.97,86.09,13069.0,79.2796,79.3533,79.1599,79.2704,13069.0
2016-02-02 11:10:00,86.1,86.37,85.97,86.37,15269.0,79.2796,79.5282,79.1599,79.5282,15269.0
2016-02-02 11:15:00,86.35,86.36,86.18,86.2,8849.0,79.5098,79.519,79.3533,79.3717,8849.0
2016-02-02 11:20:00,86.16,86.3,86.15,86.3,10952.0,79.3349,79.4638,79.3257,79.4638,10952.0
2016-02-02 11:25:00,86.32,86.32,86.1,86.22,15589.0,79.4822,79.4822,79.2796,79.3901,15589.0
2016-02-02 11:30:00,86.2,86.25,86.14,86.2,8090.0,79.3717,79.4177,79.3165,79.3717,8090.0
2016-02-02 11:35:00,86.2,86.51,86.16,86.47,18555.0,79.3717,79.6571,79.3349,79.6203,18555.0
2016-02-02 11:40:00,86.46,86.62,86.42,86.54,13656.0,79.6111,79.7584,79.5743,79.6848,13656.0
2016-02-02 11:45:00,86.54,86.62,86.1,86.27,9934.0,79.6848,79.7584,79.2796,79.4362,9934.0
2016-02-02 11:50:00,86.21,86.26,86.15,86.2,6100.0,79.3809,79.4269,79.3257,79.3717,6100.0
2016-02-02 11:55:00,86.2,86.22,86.09,86.1,14000.0,79.3717,79.3901,79.2704,79.2796,14000.0
2016-02-02 12:00:00,86.09,86.29,85.9,85.9,9249.0,79.2704,79.4546,79.0955,79.0955,9249.0
2016-02-02 12:05:00,85.89,86.03,85.79,85.88,7300.0,79.0863,79.2152,78.9942,79.0771,7300.0
2016-02-02 12:10:00,85.86,85.86,85.69,85.84,7100.0,79.0586,79.0586,78.9021,79.0402,7100.0
2016-02-02 12:15:00,85.75,86.0,85.69,85.91,23119.0,78.9573,79.1875,78.9021,79.1047,23119.0
2016-02-02 12:20:00,85.91,86.08,85.87,86.01,10200.0,79.1047,79.2612,79.0678,79.1968,10200.0
2016-02-02 12:25:00,85.96,86.28,85.93,86.27,17021.0,79.1507,79.4454,79.1231,79.4362,17021.0
2016-02-02 12:30:00,86.17,86.26,86.12,86.13,7586.0,79.3441,79.4269,79.298,79.3072,7586.0
2016-02-02 12:35:00,86.16,86.34,86.11,86.34,7938.0,79.3349,79.5006,79.2888,79.5006,7938.0
2016-02-02 12:40:00,86.28,86.57,86.28,86.57,16829.0,79.4454,79.7124,79.4454,79.7124,16829.0
2016-02-02 12:45:00,86.48,86.81,86.48,86.81,12028.0,79.6295,79.9334,79.6295,79.9334,12028.0
2016-02-02 12:50:00,86.86,86.98,86.81,86.98,14325.0,79.9794,80.0899,79.9334,80.0899,14325.0
2016-02-02 12:55:00,86.98,87.06,86.64,86.84,24535.0,80.0899,80.1636,79.7768,79.961,24535.0
2016-02-02 13:00:00,86.83,86.83,86.65,86.7,3955.0,79.9518,79.9518,79.7861,79.8321,3955.0
2016-02-02 13:05:00,86.7,86.76,86.31,86.36,9274.0,79.8321,79.8873,79.473,79.519,9274.0
2016-02-02 13:10:00,86.38,86.45,86.25,86.41,4489.0,79.5374,79.6019,79.4177,79.5651,4489.0
2016-02-02 13:15:00,86.46,86.77,86.35,86.77,14400.0,79.6111,79.8965,79.5098,79.8965,14400.0
2016-02-02 13:20:00,86.73,86.75,86.65,86.75,5507.0,79.8597,79.8781,79.7861,79.8781,5507.0
2016-02-02 13:25:00,86.79,87.0,86.78,86.99,6122.0,79.915,80.1083,79.9058,80.0991,6122.0
2016-02-02 13:30:00,86.96,87.01,86.83,86.88,10780.0,80.0715,80.1175,79.9518,79.9978,10780.0
2016-02-02 13:35:00,86.84,87.0,86.79,86.81,12411.0,79.961,80.1083,79.915,79.9334,12411.0
2016-02-02 13:40:00,86.81,86.95,86.75,86.95,8592.0,79.9334,80.0623,79.8781,80.0623,8592.0
2016-02-02 13:45:00,86.86,86.87,86.68,86.85,5424.0,79.9794,79.9886,79.8137,79.9702,5424.0
2016-02-02 13:50:00,86.81,86.81,86.64,86.67,8205.0,79.9334,79.9334,79.7768,79.8045,8205.0
2016-02-02 13:55:00,86.69,86.8,86.65,86.74,18421.0,79.8229,79.9242,79.7861,79.8689,18421.0
2016-02-02 14:00:00,86.75,86.97,86.71,86.74,16768.0,79.8781,80.0807,79.8413,79.8689,16768.0
2016-02-02 14:05:00,86.76,86.95,86.74,86.78,7127.0,79.8873,80.0623,79.8689,79.9058,7127.0
2016-02-02 14:10:00,86.78,86.88,86.71,86.86,15064.0,79.9058,79.9978,79.8413,79.9794,15064.0
2016-02-02 14:15:00,86.86,86.91,86.84,86.84,7798.0,79.9794,80.0255,79.961,79.961,7798.0
2016-02-02 14:20:00,86.84,86.85,86.62,86.63,12400.0,79.961,79.9702,79.7584,79.7676,12400.0
2016-02-02 14:25:00,86.7,86.79,86.57,86.67,11339.0,79.8321,79.915,79.7124,79.8045,11339.0
2016-02-02 14:30:00,86.72,86.85,86.67,86.85,8149.0,79.8505,79.9702,79.8045,79.9702,8149.0
2016-02-02 14:35:00,86.84,87.02,86.83,86.9,16688.0,79.961,80.1267,79.9518,80.0163,16688.0
2016-02-02 14:40:00,86.91,86.99,86.81,86.89,14727.0,80.0255,80.0991,79.9334,80.007,14727.0
2016-02-02 14:45:00,86.88,87.02,86.76,87.0,34437.0,79.9978,80.1267,79.8873,80.1083,34437.0
2016-02-02 14:50:00,87.0,87.23,86.78,86.78,65296.0,80.1083,80.3201,79.9058,79.9058,65296.0
2016-02-02 14:55:00,86.74,86.99,86.48,86.49,18498.0,79.8689,80.0991,79.6295,79.6387,18498.0
2016-02-02 15:00:00,86.47,86.49,86.22,86.22,14409.0,79.6203,79.6387,79.3901,79.3901,14409.0
2016-02-02 15:05:00,86.25,86.36,86.14,86.14,15398.0,79.4177,79.519,79.3165,79.3165,15398.0
2016-02-02 15:10:00,86.11,86.13,85.89,86.08,19443.0,79.2888,79.3072,79.0863,79.2612,19443.0
2016-02-02 15:15:00,86.08,86.47,86.08,86.36,8221.0,79.2612,79.6203,79.2612,79.519,8221.0
2016-02-02 15:20:00,86.38,86.38,86.07,86.25,12861.0,79.5374,79.5374,79.252,79.4177,12861.0
2016-02-02 15:25:00,86.22,86.55,86.22,86.5,15343.0,79.3901,79.694,79.3901,79.6479,15343.0
2016-02-02 15:30:00,86.51,86.75,86.51,86.71,13426.0,79.6571,79.8781,79.6571,79.8413,13426.0
2016-02-02 15:35:00,86.68,86.85,86.55,86.7,24891.0,79.8137,79.9702,79.694,79.8321,24891.0
2016-02-02 15:40:00,86.71,86.92,86.69,86.81,23305.0,79.8413,80.0347,79.8229,79.9334,23305.0
2016-02-02 15:45:00,86.8,86.96,86.67,86.96,35548.0,79.9242,80.0715,79.8045,80.0715,35548.0
2016-02-02 15:50:00,86.96,87.04,86.87,87.02,55264.0,80.0715,80.1452,79.9886,80.1267,55264.0
2016-02-02 15:55:00,87.01,87.05,86.84,86.93,123681.0,80.1175,80.1544,79.961,80.0439,123681.0
2016-02-03 09:30:00,88.11,88.65,87.76,88.61,12175.0,81.1304,81.6276,80.8081,81.5908,12175.0
2016-02-03 09:35:00,88.52,88.52,87.89,88.19,8304.0,81.5079,81.5079,80.9278,81.2041,8304.0
2016-02-03 09:40:00,88.14,88.2,87.87,88.03,14690.0,81.158,81.2133,80.9094,81.0567,14690.0
2016-02-03 09:45:00,87.91,88.03,87.71,87.86,10733.0,80.9462,81.0567,80.7621,80.9002,10733.0
2016-02-03 09:50:00,87.87,88.07,87.78,88.06,24992.0,80.9094,81.0936,80.8265,81.0844,24992.0
2016-02-03 09:55:00,88.0,88.07,87.85,87.9,11556.0,81.0291,81.0936,80.891,80.937,11556.0
2016-02-03 10:00:00,87.87,87.93,87.05,87.48,51008.0,80.9094,80.9647,80.1544,80.5503,51008.0
2016-02-03 10:05:00,87.39,87.43,86.21,86.33,25558.0,80.4674,80.5043,79.3809,79.4914,25558.0
2016-02-03 10:10:00,86.31,86.62,85.96,86.14,15625.0,79.473,79.7584,79.1507,79.3165,15625.0
2016-02-03 10:15:00,86.14,86.39,86.0,86.06,27123.0,79.3165,79.5467,79.1875,79.2428,27123.0
2016-02-03 10:20:00,86.05,86.21,85.75,86.21,47210.0,79.2336,79.3809,78.9573,79.3809,47210.0
2016-02-03 10:25:00,86.16,86.16,85.28,85.58,24559.0,79.3349,79.3349,78.5246,78.8008,24559.0
2016-02-03 10:30:00,85.59,85.88,85.2,85.88,21293.0,78.81,79.0771,78.4509,79.0771,21293.0
2016-02-03 10:35:00,85.78,86.14,85.72,86.09,25441.0,78.985,79.3165,78.9297,79.2704,25441.0
2016-02-03 10:40:00,86.09,86.1,85.73,85.86,14272.0,79.2704,79.2796,78.9389,79.0586,14272.0
2016-02-03 10:45:00,85.85,86.31,85.83,86.12,14482.0,79.0494,79.473,79.031,79.298,14482.0
2016-02-03 10:50:00,86.17,86.37,86.08,86.33,8351.0,79.3441,79.5282,79.2612,79.4914,8351.0
2016-02-03 10:55:00,86.35,87.14,86.33,87.05,31708.0,79.5098,80.2372,79.4914,80.1544,31708.0
2016-02-03 11:00:00,87.05,87.05,86.19,86.19,14155.0,80.1544,80.1544,79.3625,79.3625,14155.0
2016-02-03 11:05:00,86.27,86.28,85.75,85.8,11974.0,79.4362,79.4454,78.9573,79.0034,11974.0
2016-02-03 11:10:00,85.81,86.14,85.66,86.03,11002.0,79.0126,79.3165,78.8745,79.2152,11002.0
2016-02-03 11:15:00,86.08,86.88,86.03,86.85,12274.0,79.2612,79.9978,79.2152,79.9702,12274.0
2016-02-03 11:20:00,86.77,87.21,86.68,86.85,12920.0,79.8965,80.3017,79.8137,79.9702,12920.0
2016-02-03 11:25:00,86.89,87.05,86.74,87.05,4100.0,80.007,80.1544,79.8689,80.1544,4100.0
2016-02-03 11:30:00,86.94,87.16,86.71,86.73,30842.0,80.0531,80.2557,79.8413,79.8597,30842.0
2016-02-03 11:35:00,86.71,87.23,86.55,87.19,13203.0,79.8413,80.3201,79.694,80.2833,13203.0
2016-02-03 11:40:00,87.24,87.57,87.19,87.19,7918.0,80.3293,80.6332,80.2833,80.2833,7918.0
2016-02-03 11:45:00,87.23,87.54,87.18,87.27,7971.0,80.3201,80.6056,80.2741,80.3569,7971.0
2016-02-03 11:50:00,87.17,87.31,86.78,87.0,13217.0,80.2649,80.3938,79.9058,80.1083,13217.0
2016-02-03 11:55:00,86.94,87.09,86.88,87.04,11814.0,80.0531,80.1912,79.9978,80.1452,11814.0
2016-02-03 12:00:00,87.05,87.19,86.85,87.0,18630.0,80.1544,80.2833,79.9702,80.1083,18630.0
2016-02-03 12:05:00,87.0,87.06,86.69,86.72,11573.0,80.1083,80.1636,79.8229,79.8505,11573.0
2016-02-03 12:10:00,86.73,87.06,86.56,86.92,3650.0,79.8597,80.1636,79.7032,80.0347,3650.0
2016-02-03 12:15:00,87.0,87.05,86.79,86.87,5359.0,80.1083,80.1544,79.915,79.9886,5359.0
2016-02-03 12:20:00,86.9,87.19,86.86,87.16,14250.0,80.0163,80.2833,79.9794,80.2557,14250.0
2016-02-03 12:25:00,86.97,87.22,86.95,87.12,2400.0,80.0807,80.3109,80.0623,80.2188,2400.0
2016-02-03 12:30:00,87.12,87.12,86.78,86.85,6716.0,80.2188,80.2188,79.9058,79.9702,6716.0
2016-02-03 12:35:00,86.78,87.08,86.78,86.98,5885.0,79.9058,80.182,79.9058,80.0899,5885.0
2016-02-03 12:40:00,86.97,87.08,86.8,86.99,4795.0,80.0807,80.182,79.9242,80.0991,4795.0
2016-02-03 12:45:00,86.93,87.13,86.92,87.05,39082.0,80.0439,80.228,80.0347,80.1544,39082.0
2016-02-03 12:50:00,87.06,87.11,86.87,87.0,6000.0,80.1636,80.2096,79.9886,80.1083,6000.0
2016-02-03 12:55:00,87.02,87.11,86.99,87.02,4900.0,80.1267,80.2096,80.0991,80.1267,4900.0
2016-02-03 13:00:00,87.14,87.26,86.99,87.07,24700.0,80.2372,80.3477,80.0991,80.1728,24700.0
2016-02-03 13:05:00,87.09,87.35,87.09,87.25,16414.0,80.1912,80.4306,80.1912,80.3385,16414.0
2016-02-03 13:10:00,87.27,87.28,87.16,87.17,9411.0,80.3569,80.3661,80.2557,80.2649,9411.0
2016-02-03 13:15:00,87.18,87.27,87.11,87.14,6513.0,80.2741,80.3569,80.2096,80.2372,6513.0
2016-02-03 13:20:00,87.11,87.11,86.78,86.93,5365.0,80.2096,80.2096,79.9058,80.0439,5365.0
2016-02-03 13:25:00,86.93,86.95,86.64,86.7,4145.0,80.0439,80.0623,79.7768,79.8321,4145.0
2016-02-03 13:30:00,86.71,86.71,86.43,86.5,26137.0,79.8413,79.8413,79.5835,79.6479,26137.0
2016-02-03 13:35:00,86.41,86.55,86.17,86.17,14572.0,79.5651,79.694,79.3441,79.3441,14572.0
2016-02-03 13:40:00,86.17,86.48,86.13,86.42,11376.0,79.3441,79.6295,79.3072,79.5743,11376.0
2016-02-03 13:45:00,86.47,86.54,86.39,86.52,19767.0,79.6203,79.6848,79.5467,79.6664,19767.0
2016-02-03 13:50:00,86.55,86.67,86.26,86.27,6450.0,79.694,79.8045,79.4269,79.4362,6450.0
2016-02-03 13:55:00,86.27,86.43,86.14,86.14,8024.0,79.4362,79.5835,79.3165,79.3165,8024.0
2016-02-03 14:00:00,86.22,86.45,86.15,86.42,6150.0,79.3901,79.6019,79.3257,79.5743,6150.0
2016-02-03 14:05:00,86.42,86.9,86.21,86.51,48668.0,79.5743,80.0163,79.3809,79.6571,48668.0
2016-02-03 14:10:00,86.46,86.75,86.4,86.51,16087.0,79.6111,79.8781,79.5559,79.6571,16087.0
2016-02-03 14:15:00,86.45,86.61,86.45,86.6,31877.0,79.6019,79.7492,79.6019,79.74,31877.0
2016-02-03 14:20:00,86.58,87.15,86.53,87.15,36719.0,79.7216,80.2464,79.6756,80.2464,36719.0
2016-02-03 14:25:00,87.16,87.71,86.98,87.52,41044.0,80.2557,80.7621,80.0899,80.5871,41044.0
2016-02-03 14:30:00,87.51,87.9,87.39,87.56,29430.0,80.5779,80.937,80.4674,80.624,29430.0
2016-02-03 14:35:00,87.62,87.68,87.23,87.27,15290.0,80.6792,80.7345,80.3201,80.3569,15290.0
2016-02-03 14:40:00,87.33,87.58,87.24,87.52,11956.0,80.4122,80.6424,80.3293,80.5871,11956.0
2016-02-03 14:45:00,87.59,87.85,87.56,87.72,11367.0,80.6516,80.891,80.624,80.7713,11367.0
2016-02-03 14:50:00,87.7,87.73,87.35,87.46,9069.0,80.7529,80.7805,80.4306,80.5319,9069.0
2016-02-03 14:55:00,87.5,87.74,87.5,87.68,8403.0,80.5687,80.7897,80.5687,80.7345,8403.0
2016-02-03 15:00:00,87.68,87.79,87.63,87.79,27695.0,80.7345,80.8358,80.6884,80.8358,27695.0
2016-02-03 15:05:00,87.77,88.03,87.73,87.95,38008.0,80.8173,81.0567,80.7805,80.9831,38008.0
2016-02-03 15:10:00,87.95,88.03,87.9,88.0,37778.0,80.9831,81.0567,80.937,81.0291,37778.0
2016-02-03 15:15:00,87.95,87.98,87.6,87.79,21028.0,80.9831,81.0107,80.6608,80.8358,21028.0
2016-02-03 15:20:00,87.75,87.81,87.6,87.65,16451.0,80.7989,80.8542,80.6608,80.7068,16451.0
2016-02-03 15:25:00,87.63,87.76,87.34,87.34,20360.0,80.6884,80.8081,80.4214,80.4214,20360.0
2016-02-03 15:30:00,87.36,87.53,87.3,87.44,27116.0,80.4398,80.5963,80.3846,80.5135,27116.0
2016-02-03 15:35:00,87.5,87.54,87.31,87.46,46976.0,80.5687,80.6056,80.3938,80.5319,46976.0
2016-02-03 15:40:00,87.46,87.84,87.39,87.79,26321.0,80.5319,80.8818,80.4674,80.8358,26321.0
2016-02-03 15:45:00,87.79,87.82,87.55,87.59,51905.0,80.8358,80.8634,80.6148,80.6516,51905.0
2016-02-03 15:50:00,87.58,87.71,87.56,87.7,64339.0,80.6424,80.7621,80.624,80.7529,64339.0
2016-02-03 15:55:00,87.7,88.06,87.67,87.95,162358.0,80.7529,81.0844,80.7253,80.9831,162358.0
2016-02-04 09:30:00,92.26,95.0,92.26,94.21,17605.0,84.9517,87.4746,84.9517,86.7472,17605.0
2016-02-04 09:35:00,94.25,94.42,92.54,93.19,110765.0,86.784,86.9406,85.2095,85.808,110765.0
2016-02-04 09:40:00,92.91,93.25,91.5,93.23,70414.0,85.5502,85.8632,84.2519,85.8448,70414.0
2016-02-04 09:45:00,93.25,93.96,93.0,93.2,57750.0,85.8632,86.517,85.633,85.8172,57750.0
2016-02-04 09:50:00,93.13,93.52,93.03,93.11,68459.0,85.7527,86.1119,85.6607,85.7343,68459.0
2016-02-04 09:55:00,93.11,93.59,92.97,93.49,167227.0,85.7343,86.1763,85.6054,86.0842,167227.0
2016-02-04 10:00:00,93.58,93.62,93.16,93.37,50976.0,86.1671,86.2039,85.7804,85.9737,50976.0
2016-02-04 10:05:00,93.41,93.6,93.08,93.24,38870.0,86.0106,86.1855,85.7067,85.854,38870.0
2016-02-04 10:10:00,93.19,93.4,93.11,93.23,26302.0,85.808,86.0014,85.7343,85.8448,26302.0
2016-02-04 10:15:00,93.3,93.3,93.0,93.12,24694.0,85.9093,85.9093,85.633,85.7435,24694.0
2016-02-04 10:20:00,93.21,93.62,93.15,93.23,18109.0,85.8264,86.2039,85.7712,85.8448,18109.0
2016-02-04 10:25:00,93.27,93.61,93.22,93.56,18293.0,85.8817,86.1947,85.8356,86.1487,18293.0
2016-02-04 10:30:00,93.57,94.4,93.56,94.4,60664.0,86.1579,86.9221,86.1487,86.9221,60664.0
2016-02-04 10:35:00,94.4,94.41,94.28,94.36,16871.0,86.9221,86.9313,86.8116,86.8853,16871.0
2016-02-04 10:40:00,94.34,94.36,93.88,93.97,36509.0,86.8669,86.8853,86.4433,86.5262,36509.0
2016-02-04 10:45:00,93.98,94.5,93.96,94.48,54433.0,86.5354,87.0142,86.517,86.9958,54433.0
2016-02-04 10:50:00,94.5,94.5,94.32,94.41,22719.0,87.0142,87.0142,86.8485,86.9313,22719.0
2016-02-04 10:55:00,94.45,94.55,94.0,94.24,26883.0,86.9682,87.0603,86.5538,86.7748,26883.0
2016-02-04 11:00:00,94.26,94.31,93.65,93.65,16245.0,86.7932,86.8393,86.2316,86.2316,16245.0
2016-02-04 11:05:00,93.69,93.8,93.45,93.68,15199.0,86.2684,86.3697,86.0474,86.2592,15199.0
2016-02-04 11:10:00,93.74,94.0,93.7,93.8,15694.0,86.3144,86.5538,86.2776,86.3697,15694.0
2016-02-04 11:15:00,93.86,93.96,93.66,93.66,14052.0,86.4249,86.517,86.2408,86.2408,14052.0
2016-02-04 11:20:00,93.54,93.71,93.47,93.58,24100.0,86.1303,86.2868,86.0658,86.1671,24100.0
2016-02-04 11:25:00,93.59,93.69,93.0,93.15,35839.0,86.1763,86.2684,85.633,85.7712,35839.0
2016-02-04 11:30:00,93.15,93.41,92.95,93.34,24664.0,85.7712,86.0106,85.587,85.9461,24664.0
2016-02-04 11:35:00,93.33,93.42,93.23,93.41,9000.0,85.9369,86.0198,85.8448,86.0106,9000.0
2016-02-04 11:40:00,93.46,93.46,93.2,93.23,19133.0,86.0566,86.0566,85.8172,85.8448,19133.0
2016-02-04 11:45:00,93.24,93.34,93.07,93.19,26584.0,85.854,85.9461,85.6975,85.808,26584.0
2016-02-04 11:50:00,93.19,93.43,93.16,93.35,33415.0,85.808,86.029,85.7804,85.9553,33415.0
2016-02-04 11:55:00,93.33,93.37,92.91,93.0,36479.0,85.9369,85.9737,85.5502,85.633,36479.0
2016-02-04 12:00:00,93.0,93.17,92.88,93.05,24144.0,85.633,85.7896,85.5225,85.6791,24144.0
2016-02-04 12:05:00,93.0,93.07,92.75,92.86,14601.0,85.633,85.6975,85.4028,85.5041,14601.0
2016-02-04 12:10:00,92.82,93.41,92.79,92.88,24510.0,85.4673,86.0106,85.4397,85.5225,24510.0
2016-02-04 12:15:00,92.85,93.09,92.85,92.93,4554.0,85.4949,85.7159,85.4949,85.5686,4554.0
2016-02-04 12:20:00,93.06,93.34,93.06,93.15,12200.0,85.6883,85.9461,85.6883,85.7712,12200.0
2016-02-04 12:25:00,93.12,93.33,92.88,93.33,13734.0,85.7435,85.9369,85.5225,85.9369,13734.0
2016-02-04 12:30:00,93.21,93.28,92.95,93.09,6400.0,85.8264,85.8909,85.587,85.7159,6400.0
2016-02-04 12:35:00,93.03,93.58,93.03,93.54,5523.0,85.6607,86.1671,85.6607,86.1303,5523.0
2016-02-04 12:40:00,93.59,94.18,93.59,94.18,33643.0,86.1763,86.7196,86.1763,86.7196,33643.0
2016-02-04 12:45:00,94.19,94.45,94.11,94.37,23495.0,86.7288,86.9682,86.6551,86.8945,23495.0
2016-02-04 12:50:00,94.37,94.92,94.35,94.86,32963.0,86.8945,87.401,86.8761,87.3457,32963.0
2016-02-04 12:55:00,94.91,95.44,94.83,95.27,25203.0,87.3917,87.8798,87.3181,87.7232,25203.0
2016-02-04 13:00:00,95.11,95.39,95.0,95.27,9856.0,87.5759,87.8337,87.4746,87.7232,9856.0
2016-02-04 13:05:00,95.2,95.36,94.89,95.01,7901.0,87.6588,87.8061,87.3733,87.4838,7901.0
2016-02-04 13:10:00,95.03,95.06,94.35,94.55,12203.0,87.5022,87.5299,86.8761,87.0603,12203.0
2016-02-04 13:15:00,94.53,94.59,93.94,93.95,10380.0,87.0418,87.0971,86.4986,86.5078,10380.0
2016-02-04 13:20:00,93.94,94.05,93.56,93.56,11785.0,86.4986,86.5999,86.1487,86.1487,11785.0
2016-02-04 13:25:00,93.56,93.74,93.46,93.74,10332.0,86.1487,86.3144,86.0566,86.3144,10332.0
2016-02-04 13:30:00,94.2,94.34,94.08,94.15,5550.0,86.738,86.8669,86.6275,86.6919,5550.0
2016-02-04 13:35:00,94.21,94.53,94.04,94.33,8702.0,86.7472,87.0418,86.5907,86.8577,8702.0
2016-02-04 13:40:00,94.24,94.27,93.98,94.2,7791.0,86.7748,86.8024,86.5354,86.738,7791.0
2016-02-04 13:45:00,94.13,94.13,93.53,93.53,5237.0,86.6735,86.6735,86.1211,86.1211,5237.0
2016-02-04 13:50:00,93.5,93.74,93.45,93.7,4665.0,86.0934,86.3144,86.0474,86.2776,4665.0
2016-02-04 13:55:00,93.68,93.87,93.61,93.61,11650.0,86.2592,86.4341,86.1947,86.1947,11650.0
2016-02-04 14:00:00,93.7,93.72,93.01,93.01,11398.0,86.2776,86.296,85.6423,85.6423,11398.0
2016-02-04 14:05:00,93.12,93.64,93.03,93.45,26350.0,85.7435,86.2223,85.6607,86.0474,26350.0
2016-02-04 14:10:00,93.46,93.54,93.44,93.53,9694.0,86.0566,86.1303,86.0382,86.1211,9694.0
2016-02-04 14:15:00,93.41,93.52,93.34,93.4,34104.0,86.0106,86.1119,85.9461,86.0014,34104.0
2016-02-04 14:20:00,93.46,93.82,93.46,93.76,24827.0,86.0566,86.3881,86.0566,86.3328,24827.0
2016-02-04 14:25:00,93.82,93.96,93.61,93.61,10000.0,86.3881,86.517,86.1947,86.1947,10000.0
2016-02-04 14:30:00,93.62,93.71,93.32,93.51,17725.0,86.2039,86.2868,85.9277,86.1026,17725.0
2016-02-04 14:35:00,93.5,93.52,93.2,93.28,13030.0,86.0934,86.1119,85.8172,85.8909,13030.0
2016-02-04 14:40:00,93.2,93.59,93.12,93.33,17377.0,85.8172,86.1763,85.7435,85.9369,17377.0
2016-02-04 14:45:00,93.33,93.53,93.27,93.36,7900.0,85.9369,86.1211,85.8817,85.9645,7900.0
2016-02-04 14:50:00,93.3,93.48,93.15,93.26,13769.0,85.9093,86.075,85.7712,85.8724,13769.0
2016-02-04 14:55:00,93.26,93.51,93.17,93.2,13995.0,85.8724,86.1026,85.7896,85.8172,13995.0
2016-02-04 15:00:00,93.28,93.44,93.17,93.17,12485.0,85.8909,86.0382,85.7896,85.7896,12485.0
2016-02-04 15:05:00,93.17,93.22,92.84,93.06,25679.0,85.7896,85.8356,85.4857,85.6883,25679.0
2016-02-04 15:10:00,93.08,93.21,92.9,93.03,16804.0,85.7067,85.8264,85.541,85.6607,16804.0
2016-02-04 15:15:00,92.95,92.99,92.54,92.79,61849.0,85.587,85.6238,85.2095,85.4397,61849.0
2016-02-04 15:20:00,92.89,93.45,92.82,93.41,24355.0,85.5318,86.0474,85.4673,86.0106,24355.0
2016-02-04 15:25:00,93.4,93.57,93.34,93.49,27490.0,86.0014,86.1579,85.9461,86.0842,27490.0
2016-02-04 15:30:00,93.5,93.69,93.26,93.53,58195.0,86.0934,86.2684,85.8724,86.1211,58195.0
2016-02-04 15:35:00,93.55,93.92,93.48,93.91,36728.0,86.1395,86.4802,86.075,86.471,36728.0
2016-02-04 15:40:00,93.97,93.99,93.74,93.86,61518.0,86.5262,86.5446,86.3144,86.4249,61518.0
2016-02-04 15:45:00,93.89,93.91,93.69,93.73,45640.0,86.4525,86.471,86.2684,86.3052,45640.0
2016-02-04 15:50:00,93.74,93.82,93.47,93.73,61961.0,86.3144,86.3881,86.0658,86.3052,61961.0
2016-02-04 15:55:00,93.73,93.87,93.59,93.76,137596.0,86.3052,86.4341,86.1763,86.3328,137596.0
2016-02-05 09:30:00,93.9,94.4,93.53,93.53,9609.0,86.4617,86.9221,86.1211,86.1211,9609.0
2016-02-05 09:35:00,94.28,94.39,93.55,94.17,10280.0,86.8116,86.9129,86.1395,86.7104,10280.0
2016-02-05 09:40:00,94.01,94.29,93.98,94.07,7031.0,86.563,86.8209,86.5354,86.6183,7031.0
2016-02-05 09:45:00,93.98,94.02,93.18,93.54,14553.0,86.5354,86.5722,85.7988,86.1303,14553.0
2016-02-05 09:50:00,93.47,93.64,93.15,93.28,11081.0,86.0658,86.2223,85.7712,85.8909,11081.0
2016-02-05 09:55:00,93.25,93.65,93.05,93.05,9890.0,85.8632,86.2316,85.6791,85.6791,9890.0
2016-02-05 10:00:00,93.15,93.52,93.0,93.35,21517.0,85.7712,86.1119,85.633,85.9553,21517.0
2016-02-05 10:05:00,93.43,93.71,93.42,93.42,11710.0,86.029,86.2868,86.0198,86.0198,11710.0
2016-02-05 10:10:00,93.4,94.0,93.29,93.49,44303.0,86.0014,86.5538,85.9001,86.0842,44303.0
2016-02-05 10:15:00,93.5,93.59,93.32,93.52,20889.0,86.0934,86.1763,85.9277,86.1119,20889.0
2016-02-05 10:20:00,93.42,94.02,93.36,93.45,14728.0,86.0198,86.5722,85.9645,86.0474,14728.0
2016-02-05 10:25:00,93.42,93.59,92.85,92.94,8701.0,86.0198,86.1763,85.4949,85.5778,8701.0
2016-02-05 10:30:00,92.86,93.12,92.82,93.01,13302.0,85.5041,85.7435,85.4673,85.6423,13302.0
2016-02-05 10:35:00,93.01,93.21,92.35,92.35,10105.0,85.6423,85.8264,85.0345,85.0345,10105.0
2016-02-05 10:40:00,92.36,92.56,92.17,92.35,15957.0,85.0437,85.2279,84.8688,85.0345,15957.0
2016-02-05 10:45:00,92.34,92.34,91.77,91.77,32255.0,85.0253,85.0253,84.5005,84.5005,32255.0
2016-02-05 10:50:00,91.77,91.82,91.12,91.58,32394.0,84.5005,84.5465,83.902,84.3255,32394.0
2016-02-05 10:55:00,91.5,91.5,91.04,91.11,16759.0,84.2519,84.2519,83.8283,83.8928,16759.0
2016-02-05 11:00:00,91.05,91.3,91.02,91.02,25641.0,83.8375,84.0677,83.8099,83.8099,25641.0
2016-02-05 11:05:00,91.05,91.25,91.04,91.1,10128.0,83.8375,84.0217,83.8283,83.8835,10128.0
2016-02-05 11:10:00,91.18,91.31,91.05,91.17,12236.0,83.9572,84.0769,83.8375,83.948,12236.0
2016-02-05 11:15:00,91.16,91.3,90.88,90.95,21549.0,83.9388,84.0677,83.681,83.7454,21549.0
2016-02-05 11:20:00,90.94,91.08,90.74,90.74,9100.0,83.7362,83.8651,83.5521,83.5521,9100.0
2016-02-05 11:25:00,90.77,90.77,90.41,90.51,49451.0,83.5797,83.5797,83.2482,83.3403,49451.0
2016-02-05 11:30:00,90.53,90.78,90.4,90.78,17114.0,83.3587,83.5889,83.239,83.5889,17114.0
2016-02-05 11:35:00,90.8,91.24,90.67,91.24,10077.0,83.6073,84.0125,83.4876,84.0125,10077.0
2016-02-05 11:40:00,91.24,91.74,91.18,91.74,12821.0,84.0125,84.4729,83.9572,84.4729,12821.0
2016-02-05 11:45:00,91.74,91.88,91.66,91.88,22787.0,84.4729,84.6018,84.3992,84.6018,22787.0
2016-02-05 11:50:00,91.94,92.05,91.92,92.04,8136.0,84.657,84.7583,84.6386,84.7491,8136.0
2016-02-05 11:55:00,92.04,92.19,91.92,92.19,13401.0,84.7491,84.8872,84.6386,84.8872,13401.0
2016-02-05 12:00:00,92.15,92.75,92.14,92.68,21626.0,84.8504,85.4028,84.8412,85.3384,21626.0
2016-02-05 12:05:00,92.76,92.99,92.64,92.87,12938.0,85.4121,85.6238,85.3016,85.5133,12938.0
2016-02-05 12:10:00,93.01,93.32,92.93,93.31,20245.0,85.6423,85.9277,85.5686,85.9185,20245.0
2016-02-05 12:15:00,93.3,93.36,92.99,93.23,12847.0,85.9093,85.9645,85.6238,85.8448,12847.0
2016-02-05 12:20:00,93.28,93.62,93.21,93.62,9687.0,85.8909,86.2039,85.8264,86.2039,9687.0
2016-02-05 12:25:00,93.66,93.68,93.24,93.36,15081.0,86.2408,86.2592,85.854,85.9645,15081.0
2016-02-05 12:30:00,93.38,93.43,93.19,93.34,15960.0,85.9829,86.029,85.808,85.9461,15960.0
2016-02-05 12:35:00,93.32,93.41,93.14,93.41,9200.0,85.9277,86.0106,85.762,86.0106,9200.0
2016-02-05 12:40:00,93.34,93.49,93.18,93.3,10874.0,85.9461,86.0842,85.7988,85.9093,10874.0
2016-02-05 12:45:00,93.33,93.47,93.32,93.4,11419.0,85.9369,86.0658,85.9277,86.0014,11419.0
2016-02-05 12:50:00,93.41,93.85,93.35,93.75,18217.0,86.0106,86.4157,85.9553,86.3236,18217.0
2016-02-05 12:55:00,93.7,93.7,93.37,93.61,11525.0,86.2776,86.2776,85.9737,86.1947,11525.0
2016-02-05 13:00:00,93.55,93.92,93.54,93.92,13724.0,86.1395,86.4802,86.1303,86.4802,13724.0
2016-02-05 13:05:00,93.91,94.23,93.87,94.19,18083.0,86.471,86.7656,86.4341,86.7288,18083.0
2016-02-05 13:10:00,94.22,94.31,94.11,94.29,14277.0,86.7564,86.8393,86.6551,86.8209,14277.0
2016-02-05 13:15:00,94.28,94.48,94.2,94.46,15785.0,86.8116,86.9958,86.738,86.9774,15785.0
2016-02-05 13:20:00,94.45,94.46,94.34,94.46,11108.0,86.9682,86.9774,86.8669,86.9774,11108.0
2016-02-05 13:25:00,94.45,94.47,94.24,94.27,6704.0,86.9682,86.9866,86.7748,86.8024,6704.0
2016-02-05 13:30:00,94.24,94.24,93.73,93.73,6342.0,86.7748,86.7748,86.3052,86.3052,6342.0
2016-02-05 13:35:00,93.74,93.74,93.45,93.54,3500.0,86.3144,86.3144,86.0474,86.1303,3500.0
2016-02-05 13:40:00,93.46,93.47,93.31,93.33,4453.0,86.0566,86.0658,85.9185,85.9369,4453.0
2016-02-05 13:45:00,93.33,93.48,93.17,93.17,7866.0,85.9369,86.075,85.7896,85.7896,7866.0
2016-02-05 13:50:00,93.23,93.23,93.0,93.0,11562.0,85.8448,85.8448,85.633,85.633,11562.0
2016-02-05 13:55:00,93.08,93.21,93.01,93.01,7875.0,85.7067,85.8264,85.6423,85.6423,7875.0
2016-02-05 14:00:00,93.05,93.13,92.94,93.09,13717.0,85.6791,85.7527,85.5778,85.7159,13717.0
2016-02-05 14:05:00,93.21,93.29,92.88,93.15,12984.0,85.8264,85.9001,85.5225,85.7712,12984.0
2016-02-05 14:10:00,93.06,93.14,92.95,93.04,11117.0,85.6883,85.762,85.587,85.6699,11117.0
2016-02-05 14:15:00,93.01,93.35,92.99,93.35,15438.0,85.6423,85.9553,85.6238,85.9553,15438.0
2016-02-05 14:20:00,93.35,93.41,93.27,93.41,7956.0,85.9553,86.0106,85.8817,86.0106,7956.0
2016-02-05 14:25:00,93.41,93.5,93.31,93.37,4827.0,86.0106,86.0934,85.9185,85.9737,4827.0
2016-02-05 14:30:00,93.31,93.56,93.24,93.45,28231.0,85.9185,86.1487,85.854,86.0474,28231.0
2016-02-05 14:35:00,93.51,93.51,93.34,93.39,7735.0,86.1026,86.1026,85.9461,85.9921,7735.0
2016-02-05 14:40:00,93.35,93.36,93.15,93.24,7569.0,85.9553,85.9645,85.7712,85.854,7569.0
2016-02-05 14:45:00,93.19,93.34,93.19,93.32,5983.0,85.808,85.9461,85.808,85.9277,5983.0
2016-02-05 14:50:00,93.32,93.33,92.9,92.9,16180.0,85.9277,85.9369,85.541,85.541,16180.0
2016-02-05 14:55:00,92.93,93.03,92.92,93.02,16096.0,85.5686,85.6607,85.5594,85.6515,16096.0
2016-02-05 15:00:00,93.0,93.01,92.8,93.01,17805.0,85.633,85.6423,85.4489,85.6423,17805.0
2016-02-05 15:05:00,92.96,93.17,92.96,93.16,17383.0,85.5962,85.7896,85.5962,85.7804,17383.0
2016-02-05 15:10:00,93.14,93.17,93.05,93.16,8346.0,85.762,85.7896,85.6791,85.7804,8346.0
2016-02-05 15:15:00,93.15,93.51,93.11,93.51,18914.0,85.7712,86.1026,85.7343,86.1026,18914.0
2016-02-05 15:20:00,93.49,93.62,93.46,93.55,11714.0,86.0842,86.2039,86.0566,86.1395,11714.0
2016-02-05 15:25:00,93.46,93.55,93.37,93.47,18720.0,86.0566,86.1395,85.9737,86.0658,18720.0
2016-02-05 15:30:00,93.48,93.56,93.36,93.46,42201.0,86.075,86.1487,85.9645,86.0566,42201.0
2016-02-05 15:35:00,93.41,93.63,93.32,93.4,20979.0,86.0106,86.2131,85.9277,86.0014,20979.0
2016-02-05 15:40:00,93.35,93.65,93.27,93.64,29431.0,85.9553,86.2316,85.8817,86.2223,29431.0
2016-02-05 15:45:00,93.64,93.74,93.42,93.46,43357.0,86.2223,86.3144,86.0198,86.0566,43357.0
2016-02-05 15:50:00,93.44,93.52,93.34,93.38,36623.0,86.0382,86.1119,85.9461,85.9829,36623.0
2016-02-05 15:55:00,93.39,93.65,93.36,93.61,73425.0,85.9921,86.2316,85.9645,86.1947,73425.0
2016-02-08 09:30:00,91.99,92.18,90.83,91.58,31245.0,84.703,84.878,83.6349,84.3255,31245.0
2016-02-08 09:35:00,91.56,91.82,91.18,91.31,31450.0,84.3071,84.5465,83.9572,84.0769,31450.0
2016-02-08 09:40:00,91.23,91.7,91.11,91.69,28124.0,84.0033,84.436,83.8928,84.4268,28124.0
2016-02-08 09:45:00,91.7,91.7,90.37,90.41,14115.0,84.436,84.436,83.2114,83.2482,14115.0
2016-02-08 09:50:00,90.42,90.42,89.31,89.34,23198.0,83.2574,83.2574,82.2353,82.263,23198.0
2016-02-08 09:55:00,89.35,89.85,89.31,89.69,16324.0,82.2722,82.7326,82.2353,82.5852,16324.0
2016-02-08 10:00:00,89.72,89.99,89.65,89.98,13252.0,82.6129,82.8615,82.5484,82.8523,13252.0
2016-02-08 10:05:00,89.99,90.07,89.44,89.44,9215.0,82.8615,82.9351,82.355,82.355,9215.0
2016-02-08 10:10:00,89.49,89.73,89.41,89.63,17556.0,82.4011,82.6221,82.3274,82.53,17556.0
2016-02-08 10:15:00,89.63,89.68,89.31,89.5,25220.0,82.53,82.576,82.2353,82.4103,25220.0
2016-02-08 10:20:00,89.44,89.7,89.29,89.54,12896.0,82.355,82.5945,82.2169,82.4471,12896.0
2016-02-08 10:25:00,89.47,90.15,89.47,90.15,21084.0,82.3827,83.0088,82.3827,83.0088,21084.0
2016-02-08 10:30:00,90.06,90.54,89.81,90.38,21311.0,82.9259,83.3679,82.6957,83.2206,21311.0
2016-02-08 10:35:00,90.37,90.65,90.21,90.65,22289.0,83.2114,83.4692,83.0641,83.4692,22289.0
2016-02-08 10:40:00,90.56,90.85,90.35,90.83,14171.0,83.3863,83.6534,83.193,83.6349,14171.0
2016-02-08 10:45:00,90.78,90.78,90.37,90.51,12820.0,83.5889,83.5889,83.2114,83.3403,12820.0
2016-02-08 10:50:00,90.52,90.77,90.46,90.49,35644.0,83.3495,83.5797,83.2942,83.3219,35644.0
2016-02-08 10:55:00,90.46,90.7,90.41,90.44,13666.0,83.2942,83.5152,83.2482,83.2758,13666.0
2016-02-08 11:00:00,90.5,90.63,90.23,90.27,10551.0,83.3311,83.4508,83.0825,83.1193,10551.0
2016-02-08 11:05:00,90.38,90.48,89.89,90.03,23382.0,83.2206,83.3127,82.7694,82.8983,23382.0
2016-02-08 11:10:00,90.04,90.29,89.94,90.0,17562.0,82.9075,83.1377,82.8154,82.8707,17562.0
2016-02-08 11:15:00,90.07,90.31,89.96,90.28,13379.0,82.9351,83.1561,82.8339,83.1285,13379.0
2016-02-08 11:20:00,90.28,90.48,90.23,90.32,13740.0,83.1285,83.3127,83.0825,83.1653,13740.0
2016-02-08 11:25:00,90.29,90.51,90.13,90.4,23202.0,83.1377,83.3403,82.9904,83.239,23202.0
2016-02-08 11:30:00,90.36,90.51,90.22,90.44,37511.0,83.2022,83.3403,83.0733,83.2758,37511.0
2016-02-08 11:35:00,90.44,90.52,90.38,90.48,11339.0,83.2758,83.3495,83.2206,83.3127,11339.0
2016-02-08 11:40:00,90.43,90.54,90.19,90.2,11714.0,83.2666,83.3679,83.0456,83.0548,11714.0
2016-02-08 11:45:00,90.21,90.24,90.04,90.2,34816.0,83.0641,83.0917,82.9075,83.0548,34816.0
2016-02-08 11:50:00,90.15,90.37,90.05,90.37,49017.0,83.0088,83.2114,82.9167,83.2114,49017.0
2016-02-08 11:55:00,90.36,90.68,90.32,90.56,29133.0,83.2022,83.4968,83.1653,83.3863,29133.0
2016-02-08 12:00:00,90.56,90.6,90.39,90.4,20568.0,83.3863,83.4232,83.2298,83.239,20568.0
2016-02-08 12:05:00,90.39,90.61,90.38,90.56,14184.0,83.2298,83.4324,83.2206,83.3863,14184.0
2016-02-08 12:10:00,90.55,90.57,90.29,90.46,7332.0,83.3771,83.3955,83.1377,83.2942,7332.0
2016-02-08 12:15:00,90.49,90.6,90.26,90.53,7566.0,83.3219,83.4232,83.1101,83.3587,7566.0
2016-02-08 12:20:00,90.48,90.53,90.24,90.53,21937.0,83.3127,83.3587,83.0917,83.3587,21937.0
2016-02-08 12:25:00,90.48,90.55,90.36,90.37,3082.0,83.3127,83.3771,83.2022,83.2114,3082.0
2016-02-08 12:30:00,90.37,90.7,90.34,90.34,29780.0,83.2114,83.5152,83.1838,83.1838,29780.0
2016-02-08 12:35:00,90.43,90.54,90.25,90.31,7638.0,83.2666,83.3679,83.1009,83.1561,7638.0
2016-02-08 12:40:00,90.32,90.52,90.25,90.45,14938.0,83.1653,83.3495,83.1009,83.285,14938.0
2016-02-08 12:45:00,90.52,90.57,90.44,90.54,7851.0,83.3495,83.3955,83.2758,83.3679,7851.0
2016-02-08 12:50:00,90.55,90.59,90.39,90.39,8912.0,83.3771,83.4139,83.2298,83.2298,8912.0
2016-02-08 12:55:00,90.45,90.45,90.08,90.08,7153.0,83.285,83.285,82.9443,82.9443,7153.0
2016-02-08 13:00:00,90.07,90.15,89.87,89.89,14569.0,82.9351,83.0088,82.751,82.7694,14569.0
2016-02-08 13:05:00,89.85,89.89,89.76,89.79,7190.0,82.7326,82.7694,82.6497,82.6773,7190.0
2016-02-08 13:10:00,89.79,89.79,89.61,89.61,7830.0,82.6773,82.6773,82.5116,82.5116,7830.0
2016-02-08 13:15:00,89.58,89.61,89.41,89.41,10200.0,82.484,82.5116,82.3274,82.3274,10200.0
2016-02-08 13:20:00,89.39,89.44,89.3,89.36,5132.0,82.309,82.355,82.2261,82.2814,5132.0
2016-02-08 13:25:00,89.37,89.39,89.24,89.37,7907.0,82.2906,82.309,82.1709,82.2906,7907.0
2016-02-08 13:30:00,89.33,89.45,89.32,89.38,3347.0,82.2538,82.3643,82.2446,82.2998,3347.0
2016-02-08 13:35:00,89.35,89.35,89.09,89.15,10229.0,82.2722,82.2722,82.0328,82.088,10229.0
2016-02-08 13:40:00,89.08,89.08,88.76,88.81,14152.0,82.0236,82.0236,81.7289,81.775,14152.0
2016-02-08 13:45:00,88.84,88.86,88.57,88.61,9002.0,81.8026,81.821,81.554,81.5908,9002.0
2016-02-08 13:50:00,88.6,88.66,88.37,88.5,9821.0,81.5816,81.6368,81.3698,81.4895,9821.0
2016-02-08 13:55:00,88.44,88.47,88.25,88.29,18042.0,81.4343,81.4619,81.2593,81.2961,18042.0
2016-02-08 14:00:00,88.33,88.42,88.25,88.35,12529.0,81.333,81.4158,81.2593,81.3514,12529.0
2016-02-08 14:05:00,88.34,88.35,88.11,88.25,10460.0,81.3422,81.3514,81.1304,81.2593,10460.0
2016-02-08 14:10:00,88.21,88.21,87.89,87.9,5531.0,81.2225,81.2225,80.9278,80.937,5531.0
2016-02-08 14:15:00,87.9,87.96,87.64,87.67,6130.0,80.937,80.9923,80.6976,80.7253,6130.0
2016-02-08 14:20:00,87.63,87.72,87.58,87.61,21053.0,80.6884,80.7713,80.6424,80.67,21053.0
2016-02-08 14:25:00,87.52,87.65,87.47,87.58,17855.0,80.5871,80.7068,80.5411,80.6424,17855.0
2016-02-08 14:30:00,87.57,87.66,87.17,87.22,13512.0,80.6332,80.716,80.2649,80.3109,13512.0
2016-02-08 14:35:00,87.19,87.58,87.18,87.58,16045.0,80.2833,80.6424,80.2741,80.6424,16045.0
2016-02-08 14:40:00,87.52,87.77,87.49,87.77,7604.0,80.5871,80.8173,80.5595,80.8173,7604.0
2016-02-08 14:45:00,87.78,88.05,87.77,87.98,17160.0,80.8265,81.0752,80.8173,81.0107,17160.0
2016-02-08 14:50:00,87.99,88.06,87.52,87.73,19619.0,81.0199,81.0844,80.5871,80.7805,19619.0
2016-02-08 14:55:00,87.71,87.79,87.63,87.79,7887.0,80.7621,80.8358,80.6884,80.8358,7887.0
2016-02-08 15:00:00,87.75,87.98,87.7,87.98,22160.0,80.7989,81.0107,80.7529,81.0107,22160.0
2016-02-08 15:05:00,87.97,88.1,87.88,88.0,21003.0,81.0015,81.1212,80.9186,81.0291,21003.0
2016-02-08 15:10:00,87.97,88.42,87.97,88.42,8993.0,81.0015,81.4158,81.0015,81.4158,8993.0
2016-02-08 15:15:00,88.44,88.55,88.38,88.45,18155.0,81.4343,81.5355,81.379,81.4435,18155.0
2016-02-08 15:20:00,88.42,88.96,88.38,88.86,38609.0,81.4158,81.9131,81.379,81.821,38609.0
2016-02-08 15:25:00,88.84,88.84,88.44,88.46,15205.0,81.8026,81.8026,81.4343,81.4527,15205.0
2016-02-08 15:30:00,88.47,89.08,88.47,89.08,28230.0,81.4619,82.0236,81.4619,82.0236,28230.0
2016-02-08 15:35:00,89.09,89.09,88.89,88.97,21671.0,82.0328,82.0328,81.8486,81.9223,21671.0
2016-02-08 15:40:00,89.02,89.46,88.96,89.46,27903.0,81.9683,82.3735,81.9131,82.3735,27903.0
2016-02-08 15:45:00,89.41,89.62,89.23,89.43,42605.0,82.3274,82.5208,82.1617,82.3458,42605.0
2016-02-08 15:50:00,89.36,89.39,89.07,89.07,38178.0,82.2814,82.309,82.0144,82.0144,38178.0
2016-02-08 15:55:00,89.06,89.31,89.05,89.25,72391.0,82.0051,82.2353,81.9959,82.1801,72391.0
2016-02-09 09:30:00,88.2,88.37,87.39,87.51,30391.0,81.2133,81.3698,80.4674,80.5779,30391.0
2016-02-09 09:35:00,87.42,89.32,87.38,89.25,51347.0,80.4951,82.2446,80.4582,82.1801,51347.0
2016-02-09 09:40:00,89.24,90.48,88.9,90.45,46151.0,82.1709,83.3127,81.8578,83.285,46151.0
2016-02-09 09:45:00,90.47,91.83,90.4,91.68,50017.0,83.3035,84.5557,83.239,84.4176,50017.0
2016-02-09 09:50:00,91.71,92.43,91.29,92.42,33680.0,84.4452,85.1082,84.0585,85.099,33680.0
2016-02-09 09:55:00,92.28,92.45,91.39,92.14,41402.0,84.9701,85.1266,84.1506,84.8412,41402.0
2016-02-09 10:00:00,92.18,92.76,91.92,92.63,38419.0,84.878,85.4121,84.6386,85.2924,38419.0
2016-02-09 10:05:00,92.72,93.81,92.71,93.23,52032.0,85.3752,86.3789,85.366,85.8448,52032.0
2016-02-09 10:10:00,93.09,93.35,92.86,93.03,15651.0,85.7159,85.9553,85.5041,85.6607,15651.0
2016-02-09 10:15:00,92.95,93.27,92.62,93.24,23982.0,85.587,85.8817,85.2831,85.854,23982.0
2016-02-09 10:20:00,93.23,94.74,93.05,94.29,36754.0,85.8448,87.2352,85.6791,86.8209,36754.0
2016-02-09 10:25:00,94.21,94.21,93.17,93.3,11241.0,86.7472,86.7472,85.7896,85.9093,11241.0
2016-02-09 10:30:00,93.29,93.31,92.01,92.01,14832.0,85.9001,85.9185,84.7215,84.7215,14832.0
2016-02-09 10:35:00,91.94,92.52,91.68,92.52,19283.0,84.657,85.1911,84.4176,85.1911,19283.0
2016-02-09 10:40:00,92.6,92.64,91.86,91.86,15871.0,85.2647,85.3016,84.5833,84.5833,15871.0
2016-02-09 10:45:00,91.77,91.77,91.39,91.69,21901.0,84.5005,84.5005,84.1506,84.4268,21901.0
2016-02-09 10:50:00,91.7,91.75,91.09,91.17,11344.0,84.436,84.4821,83.8743,83.948,11344.0
2016-02-09 10:55:00,91.13,91.63,91.13,91.42,11429.0,83.9112,84.3716,83.9112,84.1782,11429.0
2016-02-09 11:00:00,91.27,91.6,91.26,91.34,17156.0,84.0401,84.3439,84.0309,84.1045,17156.0
2016-02-09 11:05:00,91.45,91.65,91.09,91.65,13750.0,84.2058,84.39,83.8743,84.39,13750.0
2016-02-09 11:10:00,91.65,92.35,91.65,91.99,29896.0,84.39,85.0345,84.39,84.703,29896.0
2016-02-09 11:15:00,92.04,92.04,91.43,92.0,15015.0,84.7491,84.7491,84.1874,84.7123,15015.0
2016-02-09 11:20:00,92.03,92.25,91.99,92.2,26037.0,84.7399,84.9425,84.703,84.8964,26037.0
2016-02-09 11:25:00,92.14,92.14,91.8,92.06,7819.0,84.8412,84.8412,84.5281,84.7675,7819.0
2016-02-09 11:30:00,91.98,92.2,91.89,92.04,15315.0,84.6938,84.8964,84.611,84.7491,15315.0
2016-02-09 11:35:00,92.12,92.21,91.88,92.01,11633.0,84.8228,84.9056,84.6018,84.7215,11633.0
2016-02-09 11:40:00,92.02,92.24,91.94,92.08,24525.0,84.7307,84.9332,84.657,84.7859,24525.0
2016-02-09 11:45:00,92.04,92.16,91.92,91.98,8098.0,84.7491,84.8596,84.6386,84.6938,8098.0
2016-02-09 11:50:00,91.9,92.1,91.52,91.6,17576.0,84.6202,84.8043,84.2703,84.3439,17576.0
2016-02-09 11:55:00,91.48,91.92,91.47,91.86,12506.0,84.2334,84.6386,84.2242,84.5833,12506.0
2016-02-09 12:00:00,91.85,91.9,91.16,91.49,31781.0,84.5741,84.6202,83.9388,84.2427,31781.0
2016-02-09 12:05:00,91.52,91.55,91.1,91.5,26431.0,84.2703,84.2979,83.8835,84.2519,26431.0
2016-02-09 12:10:00,91.46,91.47,91.09,91.09,7646.0,84.215,84.2242,83.8743,83.8743,7646.0
2016-02-09 12:15:00,90.98,91.07,90.63,90.79,11024.0,83.7731,83.8559,83.4508,83.5981,11024.0
2016-02-09 12:20:00,90.76,90.87,90.66,90.79,11365.0,83.5705,83.6718,83.4784,83.5981,11365.0
2016-02-09 12:25:00,90.79,91.14,90.71,90.97,11390.0,83.5981,83.9204,83.5244,83.7638,11390.0
2016-02-09 12:30:00,90.97,91.13,90.75,91.02,6735.0,83.7638,83.9112,83.5613,83.8099,6735.0
2016-02-09 12:35:00,91.17,91.58,91.16,91.55,2710.0,83.948,84.3255,83.9388,84.2979,2710.0
2016-02-09 12:40:00,91.56,91.74,91.46,91.68,9000.0,84.3071,84.4729,84.215,84.4176,9000.0
2016-02-09 12:45:00,91.68,91.68,91.53,91.53,3139.0,84.4176,84.4176,84.2795,84.2795,3139.0
2016-02-09 12:50:00,91.53,91.88,91.37,91.85,14149.0,84.2795,84.6018,84.1322,84.5741,14149.0
2016-02-09 12:55:00,91.79,91.86,91.43,91.43,3200.0,84.5189,84.5833,84.1874,84.1874,3200.0
2016-02-09 13:00:00,91.56,91.56,91.17,91.34,7772.0,84.3071,84.3071,83.948,84.1045,7772.0
2016-02-09 13:05:00,91.3,91.56,91.23,91.56,1660.0,84.0677,84.3071,84.0033,84.3071,1660.0
2016-02-09 13:10:00,91.44,91.45,90.9,90.9,5251.0,84.1966,84.2058,83.6994,83.6994,5251.0
2016-02-09 13:15:00,90.91,91.01,90.67,90.86,5320.0,83.7086,83.8007,83.4876,83.6626,5320.0
2016-02-09 13:20:00,90.85,91.5,90.68,91.5,4911.0,83.6534,84.2519,83.4968,84.2519,4911.0
2016-02-09 13:25:00,91.38,91.46,91.23,91.34,8381.0,84.1414,84.215,84.0033,84.1045,8381.0
2016-02-09 13:30:00,91.39,91.99,91.39,91.48,13484.0,84.1506,84.703,84.1506,84.2334,13484.0
2016-02-09 13:35:00,91.48,91.48,90.88,90.88,4380.0,84.2334,84.2334,83.681,83.681,4380.0
2016-02-09 13:40:00,90.95,91.14,90.8,91.09,7659.0,83.7454,83.9204,83.6073,83.8743,7659.0
2016-02-09 13:45:00,91.1,91.11,90.59,90.59,17693.0,83.8835,83.8928,83.4139,83.4139,17693.0
2016-02-09 13:50:00,90.51,90.83,90.33,90.83,9097.0,83.3403,83.6349,83.1745,83.6349,9097.0
2016-02-09 13:55:00,90.85,91.3,90.85,91.16,3550.0,83.6534,84.0677,83.6534,83.9388,3550.0
2016-02-09 14:00:00,91.09,91.13,90.69,90.73,9057.0,83.8743,83.9112,83.506,83.5429,9057.0
2016-02-09 14:05:00,90.75,91.46,90.74,91.22,13242.0,83.5613,84.215,83.5521,83.994,13242.0
2016-02-09 14:10:00,91.29,91.29,91.03,91.15,3684.0,84.0585,84.0585,83.8191,83.9296,3684.0
2016-02-09 14:15:00,91.11,91.15,90.82,90.82,9420.0,83.8928,83.9296,83.6257,83.6257,9420.0
2016-02-09 14:20:00,90.9,91.17,90.84,90.95,7559.0,83.6994,83.948,83.6441,83.7454,7559.0
2016-02-09 14:25:00,90.95,90.97,90.67,90.75,4290.0,83.7454,83.7638,83.4876,83.5613,4290.0
2016-02-09 14:30:00,90.85,91.07,90.82,90.92,6326.0,83.6534,83.8559,83.6257,83.7178,6326.0
2016-02-09 14:35:00,90.99,91.37,90.99,91.22,9445.0,83.7823,84.1322,83.7823,83.994,9445.0
2016-02-09 14:40:00,91.17,91.79,91.15,91.77,15448.0,83.948,84.5189,83.9296,84.5005,15448.0
2016-02-09 14:45:00,91.75,91.77,91.13,91.13,10513.0,84.4821,84.5005,83.9112,83.9112,10513.0
2016-02-09 14:50:00,91.19,91.66,91.19,91.66,8621.0,83.9664,84.3992,83.9664,84.3992,8621.0
2016-02-09 14:55:00,91.62,91.62,91.4,91.5,21512.0,84.3624,84.3624,84.1598,84.2519,21512.0
2016-02-09 15:00:00,91.51,91.72,91.49,91.69,36236.0,84.2611,84.4544,84.2427,84.4268,36236.0
2016-02-09 15:05:00,91.65,91.93,91.51,91.8,71886.0,84.39,84.6478,84.2611,84.5281,71886.0
2016-02-09 15:10:00,91.76,91.83,91.61,91.65,39737.0,84.4913,84.5557,84.3532,84.39,39737.0
2016-02-09 15:15:00,91.69,91.78,91.28,91.46,44739.0,84.4268,84.5097,84.0493,84.215,44739.0
2016-02-09 15:20:00,91.38,91.49,90.98,91.03,17693.0,84.1414,84.2427,83.7731,83.8191,17693.0
2016-02-09 15:25:00,90.95,91.03,90.76,90.94,20792.0,83.7454,83.8191,83.5705,83.7362,20792.0
2016-02-09 15:30:00,91.0,91.19,90.78,90.82,21333.0,83.7915,83.9664,83.5889,83.6257,21333.0
2016-02-09 15:35:00,90.92,91.36,90.92,91.06,24668.0,83.7178,84.123,83.7178,83.8467,24668.0
2016-02-09 15:40:00,91.13,91.22,90.51,90.91,25853.0,83.9112,83.994,83.3403,83.7086,25853.0
2016-02-09 15:45:00,90.89,91.09,90.77,90.94,40420.0,83.6902,83.8743,83.5797,83.7362,40420.0
2016-02-09 15:50:00,90.92,91.08,90.91,91.0,39352.0,83.7178,83.8651,83.7086,83.7915,39352.0
2016-02-09 15:55:00,91.01,91.16,90.93,91.01,81427.0,83.8007,83.9388,83.727,83.8007,81427.0
2016-02-10 09:30:00,91.85,92.53,91.43,92.53,9789.0,84.5741,85.2003,84.1874,85.2003,9789.0
2016-02-10 09:35:00,92.46,92.46,91.37,91.37,7444.0,85.1358,85.1358,84.1322,84.1322,7444.0
2016-02-10 09:40:00,91.58,92.5,91.37,91.66,12654.0,84.3255,85.1726,84.1322,84.3992,12654.0
2016-02-10 09:45:00,91.67,92.6,91.67,92.6,4298.0,84.4084,85.2647,84.4084,85.2647,4298.0
2016-02-10 09:50:00,92.68,92.97,92.47,92.97,18898.0,85.3384,85.6054,85.145,85.6054,18898.0
2016-02-10 09:55:00,92.98,93.23,92.58,92.66,35094.0,85.6146,85.8448,85.2463,85.32,35094.0
2016-02-10 10:00:00,92.73,92.82,92.34,92.56,13825.0,85.3844,85.4673,85.0253,85.2279,13825.0
2016-02-10 10:05:00,92.5,92.65,91.82,92.32,11451.0,85.1726,85.3108,84.5465,85.0069,11451.0
2016-02-10 10:10:00,92.16,92.63,92.16,92.39,10927.0,84.8596,85.2924,84.8596,85.0714,10927.0
2016-02-10 10:15:00,92.5,92.93,92.47,92.84,23228.0,85.1726,85.5686,85.145,85.4857,23228.0
2016-02-10 10:20:00,92.84,93.02,92.66,92.8,30077.0,85.4857,85.6515,85.32,85.4489,30077.0
2016-02-10 10:25:00,92.79,92.9,92.7,92.7,14536.0,85.4397,85.541,85.3568,85.3568,14536.0
2016-02-10 10:30:00,92.79,93.09,92.7,92.82,67583.0,85.4397,85.7159,85.3568,85.4673,67583.0
2016-02-10 10:35:00,92.81,92.81,92.43,92.57,25375.0,85.4581,85.4581,85.1082,85.2371,25375.0
2016-02-10 10:40:00,92.54,92.6,92.16,92.38,21785.0,85.2095,85.2647,84.8596,85.0622,21785.0
2016-02-10 10:45:00,92.5,92.66,92.26,92.37,16970.0,85.1726,85.32,84.9517,85.0529,16970.0
2016-02-10 10:50:00,92.41,92.59,92.06,92.22,14817.0,85.0898,85.2555,84.7675,84.9148,14817.0
2016-02-10 10:55:00,92.22,92.48,92.0,92.12,15591.0,84.9148,85.1542,84.7123,84.8228,15591.0
2016-02-10 11:00:00,92.05,92.66,91.94,92.54,18857.0,84.7583,85.32,84.657,85.2095,18857.0
2016-02-10 11:05:00,92.57,92.81,92.03,92.03,10957.0,85.2371,85.4581,84.7399,84.7399,10957.0
2016-02-10 11:10:00,92.2,92.52,92.1,92.52,10938.0,84.8964,85.1911,84.8043,85.1911,10938.0
2016-02-10 11:15:00,92.4,93.0,92.25,92.93,28021.0,85.0806,85.633,84.9425,85.5686,28021.0
2016-02-10 11:20:00,92.93,93.08,92.76,93.07,29693.0,85.5686,85.7067,85.4121,85.6975,29693.0
2016-02-10 11:25:00,93.23,93.24,92.71,92.71,26278.0,85.8448,85.854,85.366,85.366,26278.0
2016-02-10 11:30:00,92.67,92.71,92.5,92.57,6759.0,85.3292,85.366,85.1726,85.2371,6759.0
2016-02-10 11:35:00,92.62,92.76,92.5,92.59,17287.0,85.2831,85.4121,85.1726,85.2555,17287.0
2016-02-10 11:40:00,92.59,92.88,92.51,92.77,11200.0,85.2555,85.5225,85.1819,85.4213,11200.0
2016-02-10 11:45:00,92.75,92.95,92.72,92.85,26510.0,85.4028,85.587,85.3752,85.4949,26510.0
2016-02-10 11:50:00,92.86,92.99,92.81,92.86,16599.0,85.5041,85.6238,85.4581,85.5041,16599.0
2016-02-10 11:55:00,92.86,93.03,92.67,92.7,21940.0,85.5041,85.6607,85.3292,85.3568,21940.0
2016-02-10 12:00:00,92.61,92.9,92.56,92.8,8700.0,85.2739,85.541,85.2279,85.4489,8700.0
2016-02-10 12:05:00,92.87,92.88,92.52,92.8,17433.0,85.5133,85.5225,85.1911,85.4489,17433.0
2016-02-10 12:10:00,92.8,92.94,92.55,92.59,16289.0,85.4489,85.5778,85.2187,85.2555,16289.0
2016-02-10 12:15:00,92.59,92.8,92.53,92.72,13709.0,85.2555,85.4489,85.2003,85.3752,13709.0
2016-02-10 12:20:00,92.85,93.06,92.77,92.93,13997.0,85.4949,85.6883,85.4213,85.5686,13997.0
2016-02-10 12:25:00,92.92,92.94,92.75,92.79,11462.0,85.5594,85.5778,85.4028,85.4397,11462.0
2016-02-10 12:30:00,92.82,92.98,92.77,92.77,14843.0,85.4673,85.6146,85.4213,85.4213,14843.0
2016-02-10 12:35:00,92.77,93.14,92.67,93.01,32319.0,85.4213,85.762,85.3292,85.6423,32319.0
2016-02-10 12:40:00,93.0,93.08,92.89,92.89,3100.0,85.633,85.7067,85.5318,85.5318,3100.0
2016-02-10 12:45:00,92.88,92.88,92.65,92.66,9673.0,85.5225,85.5225,85.3108,85.32,9673.0
2016-02-10 12:50:00,92.69,93.01,92.69,92.8,6100.0,85.3476,85.6423,85.3476,85.4489,6100.0
2016-02-10 12:55:00,92.81,93.41,92.58,93.41,5056.0,85.4581,86.0106,85.2463,86.0106,5056.0
2016-02-10 13:00:00,93.35,93.35,93.07,93.33,9034.0,85.9553,85.9553,85.6975,85.9369,9034.0
2016-02-10 13:05:00,93.43,93.43,93.08,93.21,7305.0,86.029,86.029,85.7067,85.8264,7305.0
2016-02-10 13:10:00,93.2,93.26,92.92,92.92,6603.0,85.8172,85.8724,85.5594,85.5594,6603.0
2016-02-10 13:15:00,92.91,93.18,92.91,92.97,7517.0,85.5502,85.7988,85.5502,85.6054,7517.0
2016-02-10 13:20:00,93.03,93.5,93.03,93.5,4896.0,85.6607,86.0934,85.6607,86.0934,4896.0
2016-02-10 13:25:00,93.39,93.46,93.12,93.32,8890.0,85.9921,86.0566,85.7435,85.9277,8890.0
2016-02-10 13:30:00,93.32,93.43,93.12,93.12,8227.0,85.9277,86.029,85.7435,85.7435,8227.0
2016-02-10 13:35:00,93.21,93.54,93.21,93.47,8997.0,85.8264,86.1303,85.8264,86.0658,8997.0
2016-02-10 13:40:00,93.53,93.73,93.52,93.73,5700.0,86.1211,86.3052,86.1119,86.3052,5700.0
2016-02-10 13:45:00,93.65,93.86,93.63,93.79,5024.0,86.2316,86.4249,86.2131,86.3605,5024.0
2016-02-10 13:50:00,93.8,93.85,93.55,93.73,8609.0,86.3697,86.4157,86.1395,86.3052,8609.0
2016-02-10 13:55:00,93.62,93.85,93.62,93.72,7910.0,86.2039,86.4157,86.2039,86.296,7910.0
2016-02-10 14:00:00,93.77,93.94,93.69,93.83,11102.0,86.342,86.4986,86.2684,86.3973,11102.0
2016-02-10 14:05:00,93.89,94.17,93.85,94.07,7909.0,86.4525,86.7104,86.4157,86.6183,7909.0
2016-02-10 14:10:00,94.11,94.25,93.84,93.89,9998.0,86.6551,86.784,86.4065,86.4525,9998.0
2016-02-10 14:15:00,93.87,93.93,93.72,93.9,9169.0,86.4341,86.4894,86.296,86.4617,9169.0
2016-02-10 14:20:00,93.98,93.98,93.65,93.73,10919.0,86.5354,86.5354,86.2316,86.3052,10919.0
2016-02-10 14:25:00,93.75,93.89,93.72,93.89,12917.0,86.3236,86.4525,86.296,86.4525,12917.0
2016-02-10 14:30:00,93.85,94.03,93.77,93.91,24054.0,86.4157,86.5815,86.342,86.471,24054.0
2016-02-10 14:35:00,93.84,94.09,93.82,93.91,60317.0,86.4065,86.6367,86.3881,86.471,60317.0
2016-02-10 14:40:00,93.84,93.9,93.59,93.7,14887.0,86.4065,86.4617,86.1763,86.2776,14887.0
2016-02-10 14:45:00,93.7,93.88,93.7,93.88,3500.0,86.2776,86.4433,86.2776,86.4433,3500.0
2016-02-10 14:50:00,93.88,93.88,93.71,93.71,19588.0,86.4433,86.4433,86.2868,86.2868,19588.0
2016-02-10 14:55:00,93.81,93.92,93.66,93.66,6942.0,86.3789,86.4802,86.2408,86.2408,6942.0
2016-02-10 15:00:00,93.68,93.86,93.5,93.83,23412.0,86.2592,86.4249,86.0934,86.3973,23412.0
2016-02-10 15:05:00,93.89,93.93,93.74,93.75,36499.0,86.4525,86.4894,86.3144,86.3236,36499.0
2016-02-10 15:10:00,93.76,93.85,93.42,93.47,16379.0,86.3328,86.4157,86.0198,86.0658,16379.0
2016-02-10 15:15:00,93.47,93.54,92.99,93.0,10132.0,86.0658,86.1303,85.6238,85.633,10132.0
2016-02-10 15:20:00,92.99,93.37,92.96,93.35,14740.0,85.6238,85.9737,85.5962,85.9553,14740.0
2016-02-10 15:25:00,93.41,93.49,93.16,93.24,16127.0,86.0106,86.0842,85.7804,85.854,16127.0
2016-02-10 15:30:00,93.21,93.4,93.14,93.3,30166.0,85.8264,86.0014,85.762,85.9093,30166.0
2016-02-10 15:35:00,93.34,93.34,92.81,92.83,34319.0,85.9461,85.9461,85.4581,85.4765,34319.0
2016-02-10 15:40:00,92.75,93.04,92.65,92.9,43278.0,85.4028,85.6699,85.3108,85.541,43278.0
2016-02-10 15:45:00,92.9,93.11,92.86,93.02,47423.0,85.541,85.7343,85.5041,85.6515,47423.0
2016-02-10 15:50:00,93.01,93.14,92.89,93.07,66238.0,85.6423,85.762,85.5318,85.6975,66238.0
2016-02-10 15:55:00,93.06,93.28,93.0,93.0,129041.0,85.6883,85.8909,85.633,85.633,129041.0
2016-02-11 09:30:00,91.42,91.57,91.13,91.57,10929.0,84.1782,84.3163,83.9112,84.3163,10929.0
2016-02-11 09:35:00,91.35,91.93,91.21,91.59,13783.0,84.1137,84.6478,83.9848,84.3347,13783.0
2016-02-11 09:40:00,91.6,91.6,90.93,91.34,15810.0,84.3439,84.3439,83.727,84.1045,15810.0
2016-02-11 09:45:00,91.28,91.92,91.02,91.2,40769.0,84.0493,84.6386,83.8099,83.9756,40769.0
2016-02-11 09:50:00,91.28,91.61,91.25,91.38,41444.0,84.0493,84.3532,84.0217,84.1414,41444.0
2016-02-11 09:55:00,91.32,91.66,91.01,91.4,56219.0,84.0861,84.3992,83.8007,84.1598,56219.0
2016-02-11 10:00:00,91.33,91.49,91.11,91.31,10290.0,84.0953,84.2427,83.8928,84.0769,10290.0
2016-02-11 10:05:00,91.27,91.85,91.27,91.34,29321.0,84.0401,84.5741,84.0401,84.1045,29321.0
2016-02-11 10:10:00,91.31,91.81,91.2,91.8,9386.0,84.0769,84.5373,83.9756,84.5281,9386.0
2016-02-11 10:15:00,91.72,91.72,91.35,91.52,4900.0,84.4544,84.4544,84.1137,84.2703,4900.0
2016-02-11 10:20:00,91.53,91.78,91.42,91.75,8158.0,84.2795,84.5097,84.1782,84.4821,8158.0
2016-02-11 10:25:00,91.79,91.8,91.02,91.11,29591.0,84.5189,84.5281,83.8099,83.8928,29591.0
2016-02-11 10:30:00,91.04,91.3,90.91,91.26,10350.0,83.8283,84.0677,83.7086,84.0309,10350.0
2016-02-11 10:35:00,91.35,91.35,91.06,91.08,25424.0,84.1137,84.1137,83.8467,83.8651,25424.0
2016-02-11 10:40:00,91.11,91.11,90.85,90.93,20331.0,83.8928,83.8928,83.6534,83.727,20331.0
2016-02-11 10:45:00,90.98,91.35,90.92,91.24,8094.0,83.7731,84.1137,83.7178,84.0125,8094.0
2016-02-11 10:50:00,91.2,91.3,90.88,90.88,5551.0,83.9756,84.0677,83.681,83.681,5551.0
2016-02-11 10:55:00,90.88,91.09,90.85,90.92,20534.0,83.681,83.8743,83.6534,83.7178,20534.0
2016-02-11 11:00:00,90.94,91.31,90.85,90.93,8331.0,83.7362,84.0769,83.6534,83.727,8331.0
2016-02-11 11:05:00,90.9,90.96,90.75,90.86,10645.0,83.6994,83.7546,83.5613,83.6626,10645.0
2016-02-11 11:10:00,90.94,90.97,90.61,90.81,14036.0,83.7362,83.7638,83.4324,83.6165,14036.0
2016-02-11 11:15:00,90.87,91.02,90.83,90.95,11915.0,83.6718,83.8099,83.6349,83.7454,11915.0
2016-02-11 11:20:00,91.0,91.16,90.41,90.61,28107.0,83.7915,83.9388,83.2482,83.4324,28107.0
2016-02-11 11:25:00,90.63,90.67,90.29,90.44,13481.0,83.4508,83.4876,83.1377,83.2758,13481.0
2016-02-11 11:30:00,90.44,90.62,90.41,90.51,11278.0,83.2758,83.4416,83.2482,83.3403,11278.0
2016-02-11 11:35:00,90.55,90.76,90.45,90.73,2192.0,83.3771,83.5705,83.285,83.5429,2192.0
2016-02-11 11:40:00,90.84,90.85,90.56,90.83,9484.0,83.6441,83.6534,83.3863,83.6349,9484.0
2016-02-11 11:45:00,90.72,90.79,90.37,90.51,8749.0,83.5337,83.5981,83.2114,83.3403,8749.0
2016-02-11 11:50:00,90.51,90.83,90.38,90.67,17193.0,83.3403,83.6349,83.2206,83.4876,17193.0
2016-02-11 11:55:00,90.72,91.02,90.72,90.92,12780.0,83.5337,83.8099,83.5337,83.7178,12780.0
2016-02-11 12:00:00,91.02,91.02,90.64,90.89,18036.0,83.8099,83.8099,83.46,83.6902,18036.0
2016-02-11 12:05:00,90.93,91.01,90.76,90.76,10580.0,83.727,83.8007,83.5705,83.5705,10580.0
2016-02-11 12:10:00,90.75,90.79,90.55,90.55,11346.0,83.5613,83.5981,83.3771,83.3771,11346.0
2016-02-11 12:15:00,90.71,90.73,90.18,90.18,4200.0,83.5244,83.5429,83.0364,83.0364,4200.0
2016-02-11 12:20:00,90.28,90.52,90.28,90.52,3835.0,83.1285,83.3495,83.1285,83.3495,3835.0
2016-02-11 12:25:00,90.51,90.78,90.34,90.36,3800.0,83.3403,83.5889,83.1838,83.2022,3800.0
2016-02-11 12:30:00,90.29,90.31,89.84,89.84,3209.0,83.1377,83.1561,82.7234,82.7234,3209.0
2016-02-11 12:35:00,89.83,90.15,89.83,90.15,3000.0,82.7142,83.0088,82.7142,83.0088,3000.0
2016-02-11 12:40:00,90.16,90.21,90.07,90.09,3593.0,83.018,83.0641,82.9351,82.9536,3593.0
2016-02-11 12:45:00,90.07,90.37,90.07,90.16,8987.0,82.9351,83.2114,82.9351,83.018,8987.0
2016-02-11 12:50:00,90.22,90.64,90.22,90.52,4315.0,83.0733,83.46,83.0733,83.3495,4315.0
2016-02-11 12:55:00,90.6,90.73,90.48,90.61,6338.0,83.4232,83.5429,83.3127,83.4324,6338.0
2016-02-11 13:00:00,90.64,90.82,90.49,90.52,11785.0,83.46,83.6257,83.3219,83.3495,11785.0
2016-02-11 13:05:00,90.58,90.7,90.34,90.59,4793.0,83.4047,83.5152,83.1838,83.4139,4793.0
2016-02-11 13:10:00,90.63,90.79,90.6,90.69,5693.0,83.4508,83.5981,83.4232,83.506,5693.0
2016-02-11 13:15:00,90.68,90.9,90.59,90.87,7860.0,83.4968,83.6994,83.4139,83.6718,7860.0
2016-02-11 13:20:00,90.92,91.01,90.59,90.59,9582.0,83.7178,83.8007,83.4139,83.4139,9582.0
2016-02-11 13:25:00,90.59,90.67,90.26,90.26,6851.0,83.4139,83.4876,83.1101,83.1101,6851.0
2016-02-11 13:30:00,90.24,90.56,90.19,90.45,7491.0,83.0917,83.3863,83.0456,83.285,7491.0
2016-02-11 13:35:00,90.45,90.45,90.09,90.15,2912.0,83.285,83.285,82.9536,83.0088,2912.0
2016-02-11 13:40:00,90.15,90.21,90.01,90.19,3600.0,83.0088,83.0641,82.8799,83.0456,3600.0
2016-02-11 13:45:00,90.24,90.32,90.13,90.32,4521.0,83.0917,83.1653,82.9904,83.1653,4521.0
2016-02-11 13:50:00,90.35,90.4,90.33,90.4,1839.0,83.193,83.239,83.1745,83.239,1839.0
2016-02-11 13:55:00,90.39,90.5,90.22,90.4,7470.0,83.2298,83.3311,83.0733,83.239,7470.0
2016-02-11 14:00:00,90.5,90.54,90.31,90.35,8645.0,83.3311,83.3679,83.1561,83.193,8645.0
2016-02-11 14:05:00,90.33,90.5,90.27,90.47,12880.0,83.1745,83.3311,83.1193,83.3035,12880.0
2016-02-11 14:10:00,90.51,90.74,90.35,90.4,5220.0,83.3403,83.5521,83.193,83.239,5220.0
2016-02-11 14:15:00,90.42,90.52,90.08,90.08,21263.0,83.2574,83.3495,82.9443,82.9443,21263.0
2016-02-11 14:20:00,89.98,90.06,89.61,89.61,9344.0,82.8523,82.9259,82.5116,82.5116,9344.0
2016-02-11 14:25:00,89.63,89.65,89.28,89.51,12138.0,82.53,82.5484,82.2077,82.4195,12138.0
2016-02-11 14:30:00,89.38,89.46,89.21,89.21,10650.0,82.2998,82.3735,82.1433,82.1433,10650.0
2016-02-11 14:35:00,89.13,89.26,88.83,89.25,59926.0,82.0696,82.1893,81.7934,82.1801,59926.0
2016-02-11 14:40:00,89.38,89.67,88.97,89.3,50913.0,82.2998,82.5668,81.9223,82.2261,50913.0
2016-02-11 14:45:00,89.39,89.96,89.27,89.71,15230.0,82.309,82.8339,82.1985,82.6037,15230.0
2016-02-11 14:50:00,89.71,90.18,89.71,89.99,15883.0,82.6037,83.0364,82.6037,82.8615,15883.0
2016-02-11 14:55:00,90.06,90.28,89.75,90.09,17458.0,82.9259,83.1285,82.6405,82.9536,17458.0
2016-02-11 15:00:00,90.16,90.29,89.64,89.83,14662.0,83.018,83.1377,82.5392,82.7142,14662.0
2016-02-11 15:05:00,89.8,89.86,89.45,89.7,11622.0,82.6865,82.7418,82.3643,82.5945,11622.0
2016-02-11 15:10:00,89.76,90.23,89.71,90.03,9958.0,82.6497,83.0825,82.6037,82.8983,9958.0
2016-02-11 15:15:00,90.01,90.1,89.69,89.69,9738.0,82.8799,82.9628,82.5852,82.5852,9738.0
2016-02-11 15:20:00,89.71,89.82,89.55,89.65,17260.0,82.6037,82.7049,82.4563,82.5484,17260.0
2016-02-11 15:25:00,89.6,89.81,89.47,89.81,25715.0,82.5024,82.6957,82.3827,82.6957,25715.0
2016-02-11 15:30:00,89.81,89.93,89.49,89.92,35338.0,82.6957,82.8062,82.4011,82.797,35338.0
2016-02-11 15:35:00,89.92,90.81,89.8,90.81,30041.0,82.797,83.6165,82.6865,83.6165,30041.0
2016-02-11 15:40:00,90.8,90.88,90.49,90.8,24239.0,83.6073,83.681,83.3219,83.6073,24239.0
2016-02-11 15:45:00,90.7,90.76,90.23,90.34,23145.0,83.5152,83.5705,83.0825,83.1838,23145.0
2016-02-11 15:50:00,90.41,90.44,90.19,90.19,20940.0,83.2482,83.2758,83.0456,83.0456,20940.0
2016-02-11 15:55:00,90.15,90.3,89.92,89.97,72941.0,83.0088,83.1469,82.797,82.8431,72941.0
2016-02-12 09:30:00,91.61,92.19,91.04,91.73,15269.0,84.3532,84.8872,83.8283,84.4636,15269.0
2016-02-12 09:35:00,91.71,92.48,91.71,91.96,14752.0,84.4452,85.1542,84.4452,84.6754,14752.0
2016-02-12 09:40:00,91.94,91.94,91.0,91.11,8825.0,84.657,84.657,83.7915,83.8928,8825.0
2016-02-12 09:45:00,91.01,91.1,90.5,90.53,7850.0,83.8007,83.8835,83.3311,83.3587,7850.0
2016-02-12 09:50:00,90.38,90.51,90.09,90.14,29045.0,83.2206,83.3403,82.9536,82.9996,29045.0
2016-02-12 09:55:00,90.12,90.23,89.5,89.75,27675.0,82.9812,83.0825,82.4103,82.6405,27675.0
2016-02-12 10:00:00,89.74,90.21,89.69,89.92,24773.0,82.6313,83.0641,82.5852,82.797,24773.0
2016-02-12 10:05:00,89.9,90.46,89.9,90.14,34543.0,82.7786,83.2942,82.7786,82.9996,34543.0
2016-02-12 10:10:00,90.35,90.83,90.14,90.83,20678.0,83.193,83.6349,82.9996,83.6349,20678.0
2016-02-12 10:15:00,90.84,91.23,90.69,91.23,11152.0,83.6441,84.0033,83.506,84.0033,11152.0
2016-02-12 10:20:00,91.11,91.57,91.11,91.42,15236.0,83.8928,84.3163,83.8928,84.1782,15236.0
2016-02-12 10:25:00,91.52,91.78,91.49,91.76,2800.0,84.2703,84.5097,84.2427,84.4913,2800.0
2016-02-12 10:30:00,91.82,92.21,91.69,92.13,7130.0,84.5465,84.9056,84.4268,84.832,7130.0
2016-02-12 10:35:00,92.2,92.3,91.92,92.2,17712.0,84.8964,84.9885,84.6386,84.8964,17712.0
2016-02-12 10:40:00,92.09,92.09,91.68,91.68,11383.0,84.7951,84.7951,84.4176,84.4176,11383.0
2016-02-12 10:45:00,91.6,91.77,91.49,91.53,5780.0,84.3439,84.5005,84.2427,84.2795,5780.0
2016-02-12 10:50:00,91.55,91.66,91.07,91.08,15411.0,84.2979,84.3992,83.8559,83.8651,15411.0
2016-02-12 10:55:00,91.08,91.29,91.04,91.09,7669.0,83.8651,84.0585,83.8283,83.8743,7669.0
2016-02-12 11:00:00,91.23,91.47,91.04,91.04,7811.0,84.0033,84.2242,83.8283,83.8283,7811.0
2016-02-12 11:05:00,91.04,91.51,91.04,91.4,4422.0,83.8283,84.2611,83.8283,84.1598,4422.0
2016-02-12 11:10:00,91.45,91.76,91.45,91.67,4077.0,84.2058,84.4913,84.2058,84.4084,4077.0
2016-02-12 11:15:00,91.94,91.99,91.75,91.75,6116.0,84.657,84.703,84.4821,84.4821,6116.0
2016-02-12 11:20:00,91.86,92.0,91.81,91.87,8069.0,84.5833,84.7123,84.5373,84.5926,8069.0
2016-02-12 11:25:00,91.82,91.83,91.64,91.77,7368.0,84.5465,84.5557,84.3808,84.5005,7368.0
2016-02-12 11:30:00,91.83,91.9,91.73,91.9,3645.0,84.5557,84.6202,84.4636,84.6202,3645.0
2016-02-12 11:35:00,91.8,91.89,91.63,91.63,12000.0,84.5281,84.611,84.3716,84.3716,12000.0
2016-02-12 11:40:00,91.76,91.78,91.46,91.46,17642.0,84.4913,84.5097,84.215,84.215,17642.0
2016-02-12 11:45:00,91.5,91.63,91.42,91.5,6520.0,84.2519,84.3716,84.1782,84.2519,6520.0
2016-02-12 11:50:00,91.49,91.66,91.28,91.28,7382.0,84.2427,84.3992,84.0493,84.0493,7382.0
2016-02-12 11:55:00,91.31,91.41,91.13,91.2,9335.0,84.0769,84.169,83.9112,83.9756,9335.0
2016-02-12 12:00:00,91.11,91.48,91.11,91.3,10976.0,83.8928,84.2334,83.8928,84.0677,10976.0
2016-02-12 12:05:00,91.36,91.42,91.14,91.27,31378.0,84.123,84.1782,83.9204,84.0401,31378.0
2016-02-12 12:10:00,91.18,91.45,91.14,91.23,39488.0,83.9572,84.2058,83.9204,84.0033,39488.0
2016-02-12 12:15:00,91.25,91.31,91.14,91.27,16770.0,84.0217,84.0769,83.9204,84.0401,16770.0
2016-02-12 12:20:00,91.23,91.34,91.22,91.29,8348.0,84.0033,84.1045,83.994,84.0585,8348.0
2016-02-12 12:25:00,91.29,91.29,91.29,91.29,0.0,84.0585,84.0585,84.0585,84.0585,0.0
2016-02-12 12:30:00,91.29,91.29,91.29,91.29,0.0,84.0585,84.0585,84.0585,84.0585,0.0
2016-02-12 12:35:00,91.4,91.67,91.4,91.51,42873.0,84.1598,84.4084,84.1598,84.2611,42873.0
2016-02-12 12:40:00,91.51,91.51,91.29,91.35,33115.0,84.2611,84.2611,84.0585,84.1137,33115.0
2016-02-12 12:45:00,91.34,91.42,91.04,91.16,18705.0,84.1045,84.1782,83.8283,83.9388,18705.0
2016-02-12 12:50:00,91.15,91.22,91.11,91.17,19550.0,83.9296,83.994,83.8928,83.948,19550.0
2016-02-12 12:55:00,91.25,91.25,90.85,91.03,11140.0,84.0217,84.0217,83.6534,83.8191,11140.0
2016-02-12 13:00:00,91.07,91.29,90.91,91.09,16517.0,83.8559,84.0585,83.7086,83.8743,16517.0
2016-02-12 13:05:00,91.14,91.18,90.92,91.05,8898.0,83.9204,83.9572,83.7178,83.8375,8898.0
2016-02-12 13:10:00,91.08,91.17,90.92,91.11,11102.0,83.8651,83.948,83.7178,83.8928,11102.0
2016-02-12 13:15:00,91.14,91.18,90.95,90.96,6310.0,83.9204,83.9572,83.7454,83.7546,6310.0
2016-02-12 13:20:00,91.03,91.03,90.77,90.77,5428.0,83.8191,83.8191,83.5797,83.5797,5428.0
2016-02-12 13:25:00,90.83,91.09,90.83,91.06,6900.0,83.6349,83.8743,83.6349,83.8467,6900.0
2016-02-12 13:30:00,91.18,91.19,91.0,91.04,7150.0,83.9572,83.9664,83.7915,83.8283,7150.0
2016-02-12 13:35:00,91.16,91.25,91.01,91.01,6879.0,83.9388,84.0217,83.8007,83.8007,6879.0
2016-02-12 13:40:00,91.02,91.13,90.79,91.09,7417.0,83.8099,83.9112,83.5981,83.8743,7417.0
2016-02-12 13:45:00,91.14,91.15,90.93,91.07,14023.0,83.9204,83.9296,83.727,83.8559,14023.0
2016-02-12 13:50:00,91.07,91.08,90.92,90.98,7250.0,83.8559,83.8651,83.7178,83.7731,7250.0
2016-02-12 13:55:00,90.93,91.02,90.85,90.85,4354.0,83.727,83.8099,83.6534,83.6534,4354.0
2016-02-12 14:00:00,90.85,90.91,90.75,90.8,15202.0,83.6534,83.7086,83.5613,83.6073,15202.0
2016-02-12 14:05:00,90.79,90.94,90.71,90.94,17655.0,83.5981,83.7362,83.5244,83.7362,17655.0
2016-02-12 14:10:00,90.87,91.29,90.84,90.91,16015.0,83.6718,84.0585,83.6441,83.7086,16015.0
2016-02-12 14:15:00,90.99,91.18,90.83,90.89,7951.0,83.7823,83.9572,83.6349,83.6902,7951.0
2016-02-12 14:20:00,90.84,91.2,90.83,90.9,12151.0,83.6441,83.9756,83.6349,83.6994,12151.0
2016-02-12 14:25:00,90.93,91.16,90.93,91.02,9931.0,83.727,83.9388,83.727,83.8099,9931.0
2016-02-12 14:30:00,91.16,91.18,90.93,90.93,11600.0,83.9388,83.9572,83.727,83.727,11600.0
2016-02-12 14:35:00,91.02,91.18,90.95,91.1,11942.0,83.8099,83.9572,83.7454,83.8835,11942.0
2016-02-12 14:40:00,91.05,91.18,90.95,90.99,17475.0,83.8375,83.9572,83.7454,83.7823,17475.0
2016-02-12 14:45:00,91.08,91.26,91.02,91.16,11260.0,83.8651,84.0309,83.8099,83.9388,11260.0
2016-02-12 14:50:00,91.23,91.41,91.21,91.3,15516.0,84.0033,84.169,83.9848,84.0677,15516.0
2016-02-12 14:55:00,91.26,91.37,91.2,91.31,10055.0,84.0309,84.1322,83.9756,84.0769,10055.0
2016-02-12 15:00:00,91.28,91.36,91.24,91.24,11868.0,84.0493,84.123,84.0125,84.0125,11868.0
2016-02-12 15:05:00,91.24,91.41,91.19,91.24,18065.0,84.0125,84.169,83.9664,84.0125,18065.0
2016-02-12 15:10:00,91.25,91.37,91.2,91.24,9758.0,84.0217,84.1322,83.9756,84.0125,9758.0
2016-02-12 15:15:00,91.26,91.3,91.11,91.26,18080.0,84.0309,84.0677,83.8928,84.0309,18080.0
2016-02-12 15:20:00,91.27,91.31,91.09,91.19,17463.0,84.0401,84.0769,83.8743,83.9664,17463.0
2016-02-12 15:25:00,91.19,91.29,91.08,91.29,15876.0,83.9664,84.0585,83.8651,84.0585,15876.0
2016-02-12 15:30:00,91.22,91.28,91.11,91.12,13055.0,83.994,84.0493,83.8928,83.902,13055.0
2016-02-12 15:35:00,91.12,91.32,91.12,91.27,19812.0,83.902,84.0861,83.902,84.0401,19812.0
2016-02-12 15:40:00,91.26,91.67,91.15,91.66,35594.0,84.0309,84.4084,83.9296,84.3992,35594.0
2016-02-12 15:45:00,91.68,92.0,91.65,91.79,47135.0,84.4176,84.7123,84.39,84.5189,47135.0
2016-02-12 15:50:00,91.82,91.97,91.76,91.97,60452.0,84.5465,84.6846,84.4913,84.6846,60452.0
2016-02-12 15:55:00,91.96,92.04,91.94,92.02,105717.0,84.6754,84.7491,84.657,84.7307,105717.0
2016-02-16 09:30:00,93.86,94.08,93.71,93.75,15025.0,86.4249,86.6275,86.2868,86.3236,15025.0
2016-02-16 09:35:00,93.78,94.01,93.4,93.64,3172.0,86.3513,86.563,86.0014,86.2223,3172.0
2016-02-16 09:40:00,93.38,93.86,93.26,93.3,9302.0,85.9829,86.4249,85.8724,85.9093,9302.0
2016-02-16 09:45:00,93.25,93.35,92.62,92.84,4467.0,85.8632,85.9553,85.2831,85.4857,4467.0
2016-02-16 09:50:00,92.7,92.75,92.4,92.47,3300.0,85.3568,85.4028,85.0806,85.145,3300.0
2016-02-16 09:55:00,92.49,92.7,92.26,92.26,6397.0,85.1634,85.3568,84.9517,84.9517,6397.0
2016-02-16 10:00:00,92.28,92.71,92.28,92.44,7061.0,84.9701,85.366,84.9701,85.1174,7061.0
2016-02-16 10:05:00,92.25,92.58,92.18,92.58,4400.0,84.9425,85.2463,84.878,85.2463,4400.0
2016-02-16 10:10:00,92.54,92.92,92.54,92.92,2488.0,85.2095,85.5594,85.2095,85.5594,2488.0
2016-02-16 10:15:00,92.78,93.2,92.68,92.9,9200.0,85.4305,85.8172,85.3384,85.541,9200.0
2016-02-16 10:20:00,92.94,93.12,92.85,93.12,4770.0,85.5778,85.7435,85.4949,85.7435,4770.0
2016-02-16 10:25:00,93.09,93.09,92.87,92.87,1915.0,85.7159,85.7159,85.5133,85.5133,1915.0
2016-02-16 10:30:00,92.87,93.14,92.82,93.14,4701.0,85.5133,85.762,85.4673,85.762,4701.0
2016-02-16 10:35:00,93.11,93.12,92.83,93.03,3460.0,85.7343,85.7435,85.4765,85.6607,3460.0
2016-02-16 10:40:00,92.86,93.21,92.84,92.9,5200.0,85.5041,85.8264,85.4857,85.541,5200.0
2016-02-16 10:45:00,92.84,93.2,92.84,92.89,6966.0,85.4857,85.8172,85.4857,85.5318,6966.0
2016-02-16 10:50:00,92.86,92.96,92.39,92.43,3738.0,85.5041,85.5962,85.0714,85.1082,3738.0
2016-02-16 10:55:00,92.37,92.45,92.23,92.34,7250.0,85.0529,85.1266,84.924,85.0253,7250.0
2016-02-16 11:00:00,92.27,92.61,92.27,92.42,4900.0,84.9609,85.2739,84.9609,85.099,4900.0
2016-02-16 11:05:00,92.33,92.33,91.94,92.11,6025.0,85.0161,85.0161,84.657,84.8135,6025.0
2016-02-16 11:10:00,92.11,92.17,91.8,92.14,8345.0,84.8135,84.8688,84.5281,84.8412,8345.0
2016-02-16 11:15:00,92.19,92.35,92.01,92.28,4901.0,84.8872,85.0345,84.7215,84.9701,4901.0
2016-02-16 11:20:00,92.36,92.63,92.32,92.53,3410.0,85.0437,85.2924,85.0069,85.2003,3410.0
2016-02-16 11:25:00,92.41,92.52,92.33,92.33,2800.0,85.0898,85.1911,85.0161,85.0161,2800.0
2016-02-16 11:30:00,92.33,92.77,92.32,92.59,5777.0,85.0161,85.4213,85.0069,85.2555,5777.0
2016-02-16 11:35:00,92.64,92.71,92.49,92.6,2025.0,85.3016,85.366,85.1634,85.2647,2025.0
2016-02-16 11:40:00,92.52,92.54,92.38,92.4,2985.0,85.1911,85.2095,85.0622,85.0806,2985.0
2016-02-16 11:45:00,92.38,92.39,92.22,92.27,2000.0,85.0622,85.0714,84.9148,84.9609,2000.0
2016-02-16 11:50:00,92.25,92.39,92.16,92.37,14211.0,84.9425,85.0714,84.8596,85.0529,14211.0
2016-02-16 11:55:00,92.38,92.49,92.31,92.49,8923.0,85.0622,85.1634,84.9977,85.1634,8923.0
2016-02-16 12:00:00,92.5,92.9,92.49,92.65,8893.0,85.1726,85.541,85.1634,85.3108,8893.0
2016-02-16 12:05:00,92.71,92.76,92.38,92.38,3179.0,85.366,85.4121,85.0622,85.0622,3179.0
2016-02-16 12:10:00,92.46,92.46,92.12,92.19,5200.0,85.1358,85.1358,84.8228,84.8872,5200.0
2016-02-16 12:15:00,92.13,92.27,92.08,92.11,4854.0,84.832,84.9609,84.7859,84.8135,4854.0
2016-02-16 12:20:00,92.1,92.23,92.1,92.15,2600.0,84.8043,84.924,84.8043,84.8504,2600.0
2016-02-16 12:25:00,92.15,92.35,92.1,92.29,6304.0,84.8504,85.0345,84.8043,84.9793,6304.0
2016-02-16 12:30:00,92.3,92.31,92.15,92.15,2349.0,84.9885,84.9977,84.8504,84.8504,2349.0
2016-02-16 12:35:00,92.16,92.28,92.15,92.21,3998.0,84.8596,84.9701,84.8504,84.9056,3998.0
2016-02-16 12:40:00,92.25,92.46,92.16,92.39,5415.0,84.9425,85.1358,84.8596,85.0714,5415.0
2016-02-16 12:45:00,92.37,92.57,92.37,92.56,3178.0,85.0529,85.2371,85.0529,85.2279,3178.0
2016-02-16 12:50:00,92.5,92.9,92.4,92.9,5980.0,85.1726,85.541,85.0806,85.541,5980.0
2016-02-16 12:55:00,93.0,93.08,92.88,92.94,5200.0,85.633,85.7067,85.5225,85.5778,5200.0
2016-02-16 13:00:00,93.04,93.24,92.98,93.18,2300.0,85.6699,85.854,85.6146,85.7988,2300.0
2016-02-16 13:05:00,93.16,93.49,93.04,93.22,6199.0,85.7804,86.0842,85.6699,85.8356,6199.0
2016-02-16 13:10:00,93.26,93.28,93.02,93.19,9851.0,85.8724,85.8909,85.6515,85.808,9851.0
2016-02-16 13:15:00,93.19,93.41,93.13,93.31,5202.0,85.808,86.0106,85.7527,85.9185,5202.0
2016-02-16 13:20:00,93.3,93.49,93.23,93.41,5800.0,85.9093,86.0842,85.8448,86.0106,5800.0
2016-02-16 13:25:00,93.38,93.53,93.19,93.47,5445.0,85.9829,86.1211,85.808,86.0658,5445.0
2016-02-16 13:30:00,93.4,93.6,93.23,93.52,3635.0,86.0014,86.1855,85.8448,86.1119,3635.0
2016-02-16 13:35:00,93.54,93.56,93.38,93.38,7459.0,86.1303,86.1487,85.9829,85.9829,7459.0
2016-02-16 13:40:00,93.43,93.63,93.43,93.63,4700.0,86.029,86.2131,86.029,86.2131,4700.0
2016-02-16 13:45:00,93.67,93.67,93.24,93.26,5302.0,86.25,86.25,85.854,85.8724,5302.0
2016-02-16 13:50:00,93.32,93.53,93.32,93.5,3400.0,85.9277,86.1211,85.9277,86.0934,3400.0
2016-02-16 13:55:00,93.45,93.54,93.43,93.48,3800.0,86.0474,86.1303,86.029,86.075,3800.0
2016-02-16 14:00:00,93.48,93.95,93.48,93.87,9320.0,86.075,86.5078,86.075,86.4341,9320.0
2016-02-16 14:05:00,93.7,93.81,93.53,93.61,13732.0,86.2776,86.3789,86.1211,86.1947,13732.0
2016-02-16 14:10:00,93.6,93.72,93.6,93.68,4700.0,86.1855,86.296,86.1855,86.2592,4700.0
2016-02-16 14:15:00,93.62,93.7,93.6,93.7,3702.0,86.2039,86.2776,86.1855,86.2776,3702.0
2016-02-16 14:20:00,93.71,93.83,93.6,93.83,10760.0,86.2868,86.3973,86.1855,86.3973,10760.0
2016-02-16 14:25:00,93.78,93.85,93.57,93.75,8803.0,86.3513,86.4157,86.1579,86.3236,8803.0
2016-02-16 14:30:00,93.75,93.9,93.52,93.54,11152.0,86.3236,86.4617,86.1119,86.1303,11152.0
2016-02-16 14:35:00,93.51,93.63,93.31,93.38,5700.0,86.1026,86.2131,85.9185,85.9829,5700.0
2016-02-16 14:40:00,93.38,93.59,93.37,93.46,15934.0,85.9829,86.1763,85.9737,86.0566,15934.0
2016-02-16 14:45:00,93.49,93.58,93.2,93.2,23382.0,86.0842,86.1671,85.8172,85.8172,23382.0
2016-02-16 14:50:00,93.24,93.29,93.17,93.18,7720.0,85.854,85.9001,85.7896,85.7988,7720.0
2016-02-16 14:55:00,93.18,93.23,93.11,93.11,11105.0,85.7988,85.8448,85.7343,85.7343,11105.0
2016-02-16 15:00:00,93.14,93.35,93.06,93.22,13245.0,85.762,85.9553,85.6883,85.8356,13245.0
2016-02-16 15:05:00,93.25,93.33,93.05,93.08,11190.0,85.8632,85.9369,85.6791,85.7067,11190.0
2016-02-16 15:10:00,93.12,93.22,93.01,93.19,12001.0,85.7435,85.8356,85.6423,85.808,12001.0
2016-02-16 15:15:00,93.19,93.44,93.17,93.3,7369.0,85.808,86.0382,85.7896,85.9093,7369.0
2016-02-16 15:20:00,93.28,93.34,93.14,93.17,14755.0,85.8909,85.9461,85.762,85.7896,14755.0
2016-02-16 15:25:00,93.28,93.48,93.22,93.48,8529.0,85.8909,86.075,85.8356,86.075,8529.0
2016-02-16 15:30:00,93.5,93.53,93.3,93.38,7762.0,86.0934,86.1211,85.9093,85.9829,7762.0
2016-02-16 15:35:00,93.4,93.41,93.25,93.25,7739.0,86.0014,86.0106,85.8632,85.8632,7739.0
2016-02-16 15:40:00,93.29,93.3,93.18,93.24,20473.0,85.9001,85.9093,85.7988,85.854,20473.0
2016-02-16 15:45:00,93.26,93.29,93.0,93.06,27377.0,85.8724,85.9001,85.633,85.6883,27377.0
2016-02-16 15:50:00,93.1,93.27,93.1,93.24,22381.0,85.7251,85.8817,85.7251,85.854,22381.0
2016-02-16 15:55:00,93.24,93.38,93.15,93.26,47689.0,85.854,85.9829,85.7712,85.8724,47689.0
2016-02-17 09:30:00,94.39,95.0,93.8,95.0,12080.0,86.9129,87.4746,86.3697,87.4746,12080.0
2016-02-17 09:35:00,95.09,95.27,94.92,94.99,7049.0,87.5575,87.7232,87.401,87.4654,7049.0
2016-02-17 09:40:00,95.01,95.38,95.0,95.12,9903.0,87.4838,87.8245,87.4746,87.5851,9903.0
2016-02-17 09:45:00,95.12,95.34,94.94,95.33,5218.0,87.5851,87.7877,87.4194,87.7785,5218.0
2016-02-17 09:50:00,95.37,95.52,95.16,95.38,12798.0,87.8153,87.9534,87.6219,87.8245,12798.0
2016-02-17 09:55:00,95.48,95.52,95.38,95.52,2691.0,87.9166,87.9534,87.8245,87.9534,2691.0
2016-02-17 10:00:00,95.52,96.15,95.47,96.15,57881.0,87.9534,88.5335,87.9074,88.5335,57881.0
2016-02-17 10:05:00,96.01,96.51,96.01,96.49,7091.0,88.4046,88.865,88.4046,88.8466,7091.0
2016-02-17 10:10:00,96.49,96.94,96.4,96.71,28327.0,88.8466,89.2609,88.7637,89.0492,28327.0
2016-02-17 10:15:00,96.75,96.95,96.46,96.95,34504.0,89.086,89.2701,88.819,89.2701,34504.0
2016-02-17 10:20:00,96.94,97.04,96.5,96.54,39363.0,89.2609,89.353,88.8558,88.8926,39363.0
2016-02-17 10:25:00,96.55,96.64,96.16,96.3,48923.0,88.9018,88.9847,88.5427,88.6716,48923.0
2016-02-17 10:30:00,96.38,96.72,96.37,96.5,15823.0,88.7453,89.0584,88.7361,88.8558,15823.0
2016-02-17 10:35:00,96.42,96.63,96.41,96.59,12380.0,88.7821,88.9755,88.7729,88.9387,12380.0
2016-02-17 10:40:00,96.59,96.7,96.28,96.54,10744.0,88.9387,89.0399,88.6532,88.8926,10744.0
2016-02-17 10:45:00,96.41,96.52,96.24,96.3,13548.0,88.7729,88.8742,88.6164,88.6716,13548.0
2016-02-17 10:50:00,96.37,96.41,96.24,96.27,17250.0,88.7361,88.7729,88.6164,88.644,17250.0
2016-02-17 10:55:00,96.24,96.27,96.11,96.19,11734.0,88.6164,88.644,88.4967,88.5703,11734.0
2016-02-17 11:00:00,96.17,96.47,96.04,96.27,24293.0,88.5519,88.8282,88.4322,88.644,24293.0
2016-02-17 11:05:00,96.16,96.4,96.1,96.16,20722.0,88.5427,88.7637,88.4875,88.5427,20722.0
2016-02-17 11:10:00,96.23,96.27,95.94,95.98,13420.0,88.6072,88.644,88.3402,88.377,13420.0
2016-02-17 11:15:00,95.97,96.09,95.74,95.8,15650.0,88.3678,88.4783,88.156,88.2112,15650.0
2016-02-17 11:20:00,95.81,95.94,95.72,95.8,21791.0,88.2204,88.3402,88.1376,88.2112,21791.0
2016-02-17 11:25:00,95.8,95.95,95.8,95.82,23663.0,88.2112,88.3494,88.2112,88.2297,23663.0
2016-02-17 11:30:00,95.8,96.1,95.8,96.05,13657.0,88.2112,88.4875,88.2112,88.4414,13657.0
2016-02-17 11:35:00,96.03,96.11,95.8,95.94,8093.0,88.423,88.4967,88.2112,88.3402,8093.0
2016-02-17 11:40:00,95.94,95.99,95.86,95.86,19612.0,88.3402,88.3862,88.2665,88.2665,19612.0
2016-02-17 11:45:00,95.91,95.91,95.54,95.69,12600.0,88.3125,88.3125,87.9718,88.11,12600.0
2016-02-17 11:50:00,95.69,95.72,95.48,95.56,23070.0,88.11,88.1376,87.9166,87.9903,23070.0
2016-02-17 11:55:00,95.58,95.72,95.58,95.72,15526.0,88.0087,88.1376,88.0087,88.1376,15526.0
2016-02-17 12:00:00,95.72,95.9,95.68,95.86,8600.0,88.1376,88.3033,88.1007,88.2665,8600.0
2016-02-17 12:05:00,95.86,95.97,95.73,95.84,14441.0,88.2665,88.3678,88.1468,88.2481,14441.0
2016-02-17 12:10:00,95.74,95.76,95.48,95.56,9613.0,88.156,88.1744,87.9166,87.9903,9613.0
2016-02-17 12:15:00,95.63,95.64,95.5,95.64,6806.0,88.0547,88.0639,87.935,88.0639,6806.0
2016-02-17 12:20:00,95.69,95.69,95.5,95.55,2400.0,88.11,88.11,87.935,87.981,2400.0
2016-02-17 12:25:00,95.56,95.65,95.49,95.52,2961.0,87.9903,88.0731,87.9258,87.9534,2961.0
2016-02-17 12:30:00,95.52,95.65,95.52,95.58,9547.0,87.9534,88.0731,87.9534,88.0087,9547.0
2016-02-17 12:35:00,95.6,95.75,95.51,95.75,11020.0,88.0271,88.1652,87.9442,88.1652,11020.0
2016-02-17 12:40:00,95.67,95.78,95.66,95.78,1042.0,88.0915,88.1928,88.0823,88.1928,1042.0
2016-02-17 12:45:00,95.75,95.75,95.31,95.31,9275.0,88.1652,88.1652,87.7601,87.7601,9275.0
2016-02-17 12:50:00,95.39,95.44,95.25,95.3,12728.0,87.8337,87.8798,87.7048,87.7508,12728.0
2016-02-17 12:55:00,95.23,95.26,95.18,95.2,4258.0,87.6864,87.714,87.6404,87.6588,4258.0
2016-02-17 13:00:00,95.25,95.34,95.16,95.3,8229.0,87.7048,87.7877,87.6219,87.7508,8229.0
2016-02-17 13:05:00,95.27,95.54,95.25,95.53,15500.0,87.7232,87.9718,87.7048,87.9626,15500.0
2016-02-17 13:10:00,95.5,95.51,95.23,95.35,10550.0,87.935,87.9442,87.6864,87.7969,10550.0
2016-02-17 13:15:00,95.32,95.33,95.15,95.15,12300.0,87.7693,87.7785,87.6127,87.6127,12300.0
2016-02-17 13:20:00,95.16,95.16,94.97,95.02,5489.0,87.6219,87.6219,87.447,87.493,5489.0
2016-02-17 13:25:00,94.95,95.07,94.9,95.07,7885.0,87.4286,87.5391,87.3825,87.5391,7885.0
2016-02-17 13:30:00,95.07,95.07,94.83,94.92,12830.0,87.5391,87.5391,87.3181,87.401,12830.0
2016-02-17 13:35:00,94.87,94.93,94.77,94.77,12489.0,87.3549,87.4102,87.2628,87.2628,12489.0
2016-02-17 13:40:00,94.84,94.88,94.74,94.84,6760.0,87.3273,87.3641,87.2352,87.3273,6760.0
2016-02-17 13:45:00,94.86,94.92,94.68,94.9,8619.0,87.3457,87.401,87.18,87.3825,8619.0
2016-02-17 13:50:00,94.83,94.9,94.74,94.74,2400.0,87.3181,87.3825,87.2352,87.2352,2400.0
2016-02-17 13:55:00,94.75,94.85,94.72,94.72,3900.0,87.2444,87.3365,87.2168,87.2168,3900.0
2016-02-17 14:00:00,94.73,94.97,94.6,94.95,16763.0,87.226,87.447,87.1063,87.4286,16763.0
2016-02-17 14:05:00,95.0,95.05,94.9,95.02,11481.0,87.4746,87.5207,87.3825,87.493,11481.0
2016-02-17 14:10:00,95.04,95.04,94.91,95.0,3200.0,87.5114,87.5114,87.3917,87.4746,3200.0
2016-02-17 14:15:00,95.02,95.33,95.0,95.33,11751.0,87.493,87.7785,87.4746,87.7785,11751.0
2016-02-17 14:20:00,95.33,95.58,95.33,95.5,5450.0,87.7785,88.0087,87.7785,87.935,5450.0
2016-02-17 14:25:00,95.48,95.48,95.11,95.18,3820.0,87.9166,87.9166,87.5759,87.6404,3820.0
2016-02-17 14:30:00,95.11,95.22,95.09,95.1,5352.0,87.5759,87.6772,87.5575,87.5667,5352.0
2016-02-17 14:35:00,95.12,95.15,95.08,95.08,5215.0,87.5851,87.6127,87.5483,87.5483,5215.0
2016-02-17 14:40:00,95.16,95.25,95.13,95.25,4402.0,87.6219,87.7048,87.5943,87.7048,4402.0
2016-02-17 14:45:00,95.25,95.29,95.2,95.23,6108.0,87.7048,87.7416,87.6588,87.6864,6108.0
2016-02-17 14:50:00,95.23,95.27,95.0,95.01,4650.0,87.6864,87.7232,87.4746,87.4838,4650.0
2016-02-17 14:55:00,95.0,95.2,95.0,95.1,7275.0,87.4746,87.6588,87.4746,87.5667,7275.0
2016-02-17 15:00:00,95.16,95.42,95.1,95.42,3400.0,87.6219,87.8613,87.5667,87.8613,3400.0
2016-02-17 15:05:00,95.43,95.57,95.4,95.54,18183.0,87.8706,87.9995,87.8429,87.9718,18183.0
2016-02-17 15:10:00,95.48,95.55,95.3,95.39,8599.0,87.9166,87.981,87.7508,87.8337,8599.0
2016-02-17 15:15:00,95.34,95.48,95.3,95.46,7973.0,87.7877,87.9166,87.7508,87.8982,7973.0
2016-02-17 15:20:00,95.44,95.45,95.26,95.38,6818.0,87.8798,87.889,87.714,87.8245,6818.0
2016-02-17 15:25:00,95.31,95.48,95.26,95.48,10846.0,87.7601,87.9166,87.714,87.9166,10846.0
2016-02-17 15:30:00,95.43,95.46,95.25,95.42,10249.0,87.8706,87.8982,87.7048,87.8613,10249.0
2016-02-17 15:35:00,95.38,95.68,95.2,95.68,13687.0,87.8245,88.1007,87.6588,88.1007,13687.0
2016-02-17 15:40:00,95.68,95.75,95.57,95.65,11543.0,88.1007,88.1652,87.9995,88.0731,11543.0
2016-02-17 15:45:00,95.67,95.77,95.39,95.41,25131.0,88.0915,88.1836,87.8337,87.8521,25131.0
2016-02-17 15:50:00,95.41,95.46,95.19,95.37,43643.0,87.8521,87.8982,87.6496,87.8153,43643.0
2016-02-17 15:55:00,95.29,95.45,95.17,95.32,80654.0,87.7416,87.889,87.6311,87.7693,80654.0
2016-02-18 09:30:00,94.67,95.44,94.67,95.43,10512.0,87.1708,87.8798,87.1708,87.8706,10512.0
2016-02-18 09:35:00,95.42,95.51,94.56,94.61,11758.0,87.8613,87.9442,87.0695,87.1155,11758.0
2016-02-18 09:40:00,94.81,95.08,94.81,94.9,8863.0,87.2997,87.5483,87.2997,87.3825,8863.0
2016-02-18 09:45:00,94.89,95.16,94.71,94.96,18564.0,87.3733,87.6219,87.2076,87.4378,18564.0
2016-02-18 09:50:00,94.85,95.16,94.76,95.01,11196.0,87.3365,87.6219,87.2536,87.4838,11196.0
2016-02-18 09:55:00,95.02,95.13,94.22,94.24,19232.0,87.493,87.5943,86.7564,86.7748,19232.0
2016-02-18 10:00:00,94.24,94.64,93.91,94.52,8884.0,86.7748,87.1431,86.471,87.0326,8884.0
2016-02-18 10:05:00,94.64,94.64,94.07,94.17,15743.0,87.1431,87.1431,86.6183,86.7104,15743.0
2016-02-18 10:10:00,94.21,94.56,93.89,94.56,10510.0,86.7472,87.0695,86.4525,87.0695,10510.0
2016-02-18 10:15:00,94.63,95.16,94.57,95.01,16100.0,87.1339,87.6219,87.0787,87.4838,16100.0
2016-02-18 10:20:00,95.01,95.05,94.83,94.92,12407.0,87.4838,87.5207,87.3181,87.401,12407.0
2016-02-18 10:25:00,95.02,95.1,94.83,94.93,7502.0,87.493,87.5667,87.3181,87.4102,7502.0
2016-02-18 10:30:00,94.93,94.93,94.63,94.63,6441.0,87.4102,87.4102,87.1339,87.1339,6441.0
2016-02-18 10:35:00,94.68,94.78,94.59,94.74,2700.0,87.18,87.272,87.0971,87.2352,2700.0
2016-02-18 10:40:00,94.76,95.04,94.62,94.95,21481.0,87.2536,87.5114,87.1247,87.4286,21481.0
2016-02-18 10:45:00,95.07,95.07,94.73,94.73,12850.0,87.5391,87.5391,87.226,87.226,12850.0
2016-02-18 10:50:00,94.83,95.09,94.81,95.07,7814.0,87.3181,87.5575,87.2997,87.5391,7814.0
2016-02-18 10:55:00,95.01,95.16,95.01,95.13,13418.0,87.4838,87.6219,87.4838,87.5943,13418.0
2016-02-18 11:00:00,95.09,95.1,94.7,94.8,8161.0,87.5575,87.5667,87.1984,87.2905,8161.0
2016-02-18 11:05:00,94.93,94.94,94.35,94.42,4281.0,87.4102,87.4194,86.8761,86.9406,4281.0
2016-02-18 11:10:00,94.44,94.67,94.4,94.62,4563.0,86.959,87.1708,86.9221,87.1247,4563.0
2016-02-18 11:15:00,94.67,94.87,94.56,94.56,3576.0,87.1708,87.3549,87.0695,87.0695,3576.0
2016-02-18 11:20:00,94.56,94.61,94.19,94.29,12181.0,87.0695,87.1155,86.7288,86.8209,12181.0
2016-02-18 11:25:00,94.36,94.73,94.18,94.69,9820.0,86.8853,87.226,86.7196,87.1892,9820.0
2016-02-18 11:30:00,94.71,94.99,94.66,94.98,4171.0,87.2076,87.4654,87.1615,87.4562,4171.0
2016-02-18 11:35:00,95.02,95.04,94.77,94.83,6654.0,87.493,87.5114,87.2628,87.3181,6654.0
2016-02-18 11:40:00,94.81,95.0,94.77,95.0,9430.0,87.2997,87.4746,87.2628,87.4746,9430.0
2016-02-18 11:45:00,94.91,95.02,94.81,94.81,9500.0,87.3917,87.493,87.2997,87.2997,9500.0
2016-02-18 11:50:00,94.81,94.91,94.57,94.88,7347.0,87.2997,87.3917,87.0787,87.3641,7347.0
2016-02-18 11:55:00,94.79,95.18,94.68,95.18,5408.0,87.2812,87.6404,87.18,87.6404,5408.0
2016-02-18 12:00:00,95.14,95.32,95.06,95.32,7185.0,87.6035,87.7693,87.5299,87.7693,7185.0
2016-02-18 12:05:00,95.28,95.29,95.1,95.13,3315.0,87.7324,87.7416,87.5667,87.5943,3315.0
2016-02-18 12:10:00,95.25,95.5,95.24,95.31,4258.0,87.7048,87.935,87.6956,87.7601,4258.0
2016-02-18 12:15:00,95.33,95.33,95.08,95.24,4857.0,87.7785,87.7785,87.5483,87.6956,4857.0
2016-02-18 12:20:00,95.3,95.4,95.22,95.34,3957.0,87.7508,87.8429,87.6772,87.7877,3957.0
2016-02-18 12:25:00,95.23,95.48,95.14,95.16,6390.0,87.6864,87.9166,87.6035,87.6219,6390.0
2016-02-18 12:30:00,95.08,95.22,95.06,95.21,3740.0,87.5483,87.6772,87.5299,87.668,3740.0
2016-02-18 12:35:00,95.14,95.27,94.96,94.96,6278.0,87.6035,87.7232,87.4378,87.4378,6278.0
2016-02-18 12:40:00,94.98,95.11,94.95,95.06,3632.0,87.4562,87.5759,87.4286,87.5299,3632.0
2016-02-18 12:45:00,95.1,95.1,94.78,94.81,5875.0,87.5667,87.5667,87.272,87.2997,5875.0
2016-02-18 12:50:00,94.82,94.96,94.68,94.68,7541.0,87.3089,87.4378,87.18,87.18,7541.0
2016-02-18 12:55:00,94.68,94.69,94.36,94.36,3800.0,87.18,87.1892,86.8853,86.8853,3800.0
2016-02-18 13:00:00,94.33,94.51,94.3,94.51,5100.0,86.8577,87.0234,86.8301,87.0234,5100.0
2016-02-18 13:05:00,94.42,94.67,94.4,94.67,4908.0,86.9406,87.1708,86.9221,87.1708,4908.0
2016-02-18 13:10:00,94.61,94.66,94.51,94.51,5100.0,87.1155,87.1615,87.0234,87.0234,5100.0
2016-02-18 13:15:00,94.51,94.6,94.18,94.29,15026.0,87.0234,87.1063,86.7196,86.8209,15026.0
2016-02-18 13:20:00,94.21,94.33,94.17,94.28,4300.0,86.7472,86.8577,86.7104,86.8116,4300.0
2016-02-18 13:25:00,94.23,94.45,94.23,94.38,9380.0,86.7656,86.9682,86.7656,86.9037,9380.0
2016-02-18 13:30:00,94.38,94.38,94.22,94.24,4266.0,86.9037,86.9037,86.7564,86.7748,4266.0
2016-02-18 13:35:00,94.2,94.22,94.03,94.15,4719.0,86.738,86.7564,86.5815,86.6919,4719.0
2016-02-18 13:40:00,94.15,94.32,94.03,94.04,10601.0,86.6919,86.8485,86.5815,86.5907,10601.0
2016-02-18 13:45:00,94.04,94.11,93.94,94.1,10000.0,86.5907,86.6551,86.4986,86.6459,10000.0
2016-02-18 13:50:00,94.03,94.36,94.03,94.36,5733.0,86.5815,86.8853,86.5815,86.8853,5733.0
2016-02-18 13:55:00,94.28,94.42,94.24,94.41,20971.0,86.8116,86.9406,86.7748,86.9313,20971.0
2016-02-18 14:00:00,94.35,94.67,94.34,94.66,6578.0,86.8761,87.1708,86.8669,87.1615,6578.0
2016-02-18 14:05:00,94.67,94.81,94.63,94.67,7847.0,87.1708,87.2997,87.1339,87.1708,7847.0
2016-02-18 14:10:00,94.65,94.72,94.62,94.62,2300.0,87.1523,87.2168,87.1247,87.1247,2300.0
2016-02-18 14:15:00,94.58,94.76,94.58,94.75,6509.0,87.0879,87.2536,87.0879,87.2444,6509.0
2016-02-18 14:20:00,94.7,94.86,94.69,94.76,1000.0,87.1984,87.3457,87.1892,87.2536,1000.0
2016-02-18 14:25:00,94.76,94.76,94.52,94.71,8500.0,87.2536,87.2536,87.0326,87.2076,8500.0
2016-02-18 14:30:00,94.67,94.9,94.67,94.88,1839.0,87.1708,87.3825,87.1708,87.3641,1839.0
2016-02-18 14:35:00,94.9,95.04,94.9,94.95,6530.0,87.3825,87.5114,87.3825,87.4286,6530.0
2016-02-18 14:40:00,94.99,95.02,94.81,94.81,9931.0,87.4654,87.493,87.2997,87.2997,9931.0
2016-02-18 14:45:00,94.91,94.92,94.56,94.61,9488.0,87.3917,87.401,87.0695,87.1155,9488.0
2016-02-18 14:50:00,94.64,94.79,94.6,94.67,4496.0,87.1431,87.2812,87.1063,87.1708,4496.0
2016-02-18 14:55:00,94.73,94.78,94.62,94.71,12310.0,87.226,87.272,87.1247,87.2076,12310.0
2016-02-18 15:00:00,94.7,94.88,94.7,94.76,6233.0,87.1984,87.3641,87.1984,87.2536,6233.0
2016-02-18 15:05:00,94.7,94.76,94.56,94.74,7600.0,87.1984,87.2536,87.0695,87.2352,7600.0
2016-02-18 15:10:00,94.74,94.8,94.5,94.5,5328.0,87.2352,87.2905,87.0142,87.0142,5328.0
2016-02-18 15:15:00,94.5,94.79,94.47,94.51,5704.0,87.0142,87.2812,86.9866,87.0234,5704.0
2016-02-18 15:20:00,94.55,94.55,94.2,94.37,6414.0,87.0603,87.0603,86.738,86.8945,6414.0
2016-02-18 15:25:00,94.37,94.37,94.12,94.14,8356.0,86.8945,86.8945,86.6643,86.6827,8356.0
2016-02-18 15:30:00,94.17,94.23,94.03,94.17,8430.0,86.7104,86.7656,86.5815,86.7104,8430.0
2016-02-18 15:35:00,94.16,94.23,94.1,94.12,11140.0,86.7012,86.7656,86.6459,86.6643,11140.0
2016-02-18 15:40:00,94.14,94.16,94.0,94.08,12667.0,86.6827,86.7012,86.5538,86.6275,12667.0
2016-02-18 15:45:00,94.08,94.08,93.71,93.84,27663.0,86.6275,86.6275,86.2868,86.4065,27663.0
2016-02-18 15:50:00,93.89,94.12,93.87,94.1,15349.0,86.4525,86.6643,86.4341,86.6459,15349.0
2016-02-18 15:55:00,94.07,94.21,94.02,94.13,45570.0,86.6183,86.7472,86.5722,86.6735,45570.0
2016-02-19 09:30:00,93.78,93.92,93.39,93.51,37711.0,86.3513,86.4802,85.9921,86.1026,37711.0
2016-02-19 09:35:00,93.39,93.58,92.9,93.12,7800.0,85.9921,86.1671,85.541,85.7435,7800.0
2016-02-19 09:40:00,93.12,93.6,93.08,93.41,5100.0,85.7435,86.1855,85.7067,86.0106,5100.0
2016-02-19 09:45:00,93.53,93.68,93.2,93.25,12000.0,86.1211,86.2592,85.8172,85.8632,12000.0
2016-02-19 09:50:00,93.17,93.17,92.64,92.79,17000.0,85.7896,85.7896,85.3016,85.4397,17000.0
2016-02-19 09:55:00,92.81,92.96,92.3,92.3,18997.0,85.4581,85.5962,84.9885,84.9885,18997.0
2016-02-19 10:00:00,92.31,92.64,92.3,92.31,5836.0,84.9977,85.3016,84.9885,84.9977,5836.0
2016-02-19 10:05:00,92.34,92.7,92.26,92.49,12926.0,85.0253,85.3568,84.9517,85.1634,12926.0
2016-02-19 10:10:00,92.59,93.17,92.29,93.17,15608.0,85.2555,85.7896,84.9793,85.7896,15608.0
2016-02-19 10:15:00,93.03,93.68,93.03,93.44,8550.0,85.6607,86.2592,85.6607,86.0382,8550.0
2016-02-19 10:20:00,93.51,93.74,93.42,93.74,10886.0,86.1026,86.3144,86.0198,86.3144,10886.0
2016-02-19 10:25:00,93.68,94.16,93.63,94.13,14881.0,86.2592,86.7012,86.2131,86.6735,14881.0
2016-02-19 10:30:00,94.08,94.34,93.95,94.29,5001.0,86.6275,86.8669,86.5078,86.8209,5001.0
2016-02-19 10:35:00,94.36,94.5,93.66,93.76,16864.0,86.8853,87.0142,86.2408,86.3328,16864.0
2016-02-19 10:40:00,93.89,93.92,93.78,93.92,2726.0,86.4525,86.4802,86.3513,86.4802,2726.0
2016-02-19 10:45:00,93.83,94.38,93.83,94.35,4482.0,86.3973,86.9037,86.3973,86.8761,4482.0
2016-02-19 10:50:00,94.27,94.61,94.26,94.5,16430.0,86.8024,87.1155,86.7932,87.0142,16430.0
2016-02-19 10:55:00,94.49,94.73,94.41,94.55,6070.0,87.005,87.226,86.9313,87.0603,6070.0
2016-02-19 11:00:00,94.55,94.8,94.35,94.62,14878.0,87.0603,87.2905,86.8761,87.1247,14878.0
2016-02-19 11:05:00,94.55,94.81,94.55,94.8,1800.0,87.0603,87.2997,87.0603,87.2905,1800.0
2016-02-19 11:10:00,94.84,95.21,94.7,94.76,5877.0,87.3273,87.668,87.1984,87.2536,5877.0
2016-02-19 11:15:00,94.76,95.05,94.76,94.87,5459.0,87.2536,87.5207,87.2536,87.3549,5459.0
2016-02-19 11:20:00,94.98,94.98,94.8,94.9,2000.0,87.4562,87.4562,87.2905,87.3825,2000.0
2016-02-19 11:25:00,94.92,94.99,94.87,94.98,700.0,87.401,87.4654,87.3549,87.4562,700.0
2016-02-19 11:30:00,95.12,95.25,95.01,95.06,7406.0,87.5851,87.7048,87.4838,87.5299,7406.0
2016-02-19 11:35:00,95.07,95.39,94.99,95.39,14690.0,87.5391,87.8337,87.4654,87.8337,14690.0
2016-02-19 11:40:00,95.31,95.79,95.31,95.7,9573.0,87.7601,88.202,87.7601,88.1192,9573.0
2016-02-19 11:45:00,95.76,95.76,95.42,95.52,6751.0,88.1744,88.1744,87.8613,87.9534,6751.0
2016-02-19 11:50:00,95.48,95.54,95.34,95.52,3355.0,87.9166,87.9718,87.7877,87.9534,3355.0
2016-02-19 11:55:00,95.44,95.52,95.32,95.5,4618.0,87.8798,87.9534,87.7693,87.935,4618.0
2016-02-19 12:00:00,95.55,95.77,95.49,95.6,4600.0,87.981,88.1836,87.9258,88.0271,4600.0
2016-02-19 12:05:00,95.68,95.96,95.51,95.87,10069.0,88.1007,88.3586,87.9442,88.2757,10069.0
2016-02-19 12:10:00,95.93,95.93,95.41,95.41,5702.0,88.3309,88.3309,87.8521,87.8521,5702.0
2016-02-19 12:15:00,95.5,95.5,95.07,95.07,19350.0,87.935,87.935,87.5391,87.5391,19350.0
2016-02-19 12:20:00,95.02,95.02,94.74,94.74,2985.0,87.493,87.493,87.2352,87.2352,2985.0
2016-02-19 12:25:00,94.67,94.97,94.67,94.77,3600.0,87.1708,87.447,87.1708,87.2628,3600.0
2016-02-19 12:30:00,94.77,94.87,94.68,94.75,2300.0,87.2628,87.3549,87.18,87.2444,2300.0
2016-02-19 12:35:00,94.76,94.76,94.45,94.52,10404.0,87.2536,87.2536,86.9682,87.0326,10404.0
2016-02-19 12:40:00,94.47,94.64,94.4,94.4,13555.0,86.9866,87.1431,86.9221,86.9221,13555.0
2016-02-19 12:45:00,94.43,94.44,94.18,94.4,7901.0,86.9498,86.959,86.7196,86.9221,7901.0
2016-02-19 12:50:00,94.3,94.56,94.25,94.48,20046.0,86.8301,87.0695,86.784,86.9958,20046.0
2016-02-19 12:55:00,94.29,94.5,94.29,94.43,3240.0,86.8209,87.0142,86.8209,86.9498,3240.0
2016-02-19 13:00:00,94.35,94.58,94.23,94.23,3320.0,86.8761,87.0879,86.7656,86.7656,3320.0
2016-02-19 13:05:00,94.3,94.4,94.3,94.34,2200.0,86.8301,86.9221,86.8301,86.8669,2200.0
2016-02-19 13:10:00,94.29,94.42,94.27,94.42,1680.0,86.8209,86.9406,86.8024,86.9406,1680.0
2016-02-19 13:15:00,94.43,94.66,94.43,94.59,2700.0,86.9498,87.1615,86.9498,87.0971,2700.0
2016-02-19 13:20:00,94.54,94.59,94.31,94.31,3390.0,87.0511,87.0971,86.8393,86.8393,3390.0
2016-02-19 13:25:00,94.25,94.75,94.25,94.75,9149.0,86.784,87.2444,86.784,87.2444,9149.0
2016-02-19 13:30:00,94.82,94.93,94.71,94.91,4800.0,87.3089,87.4102,87.2076,87.3917,4800.0
2016-02-19 13:35:00,94.92,95.2,94.92,95.15,6603.0,87.401,87.6588,87.401,87.6127,6603.0
2016-02-19 13:40:00,95.16,95.22,94.97,94.97,1590.0,87.6219,87.6772,87.447,87.447,1590.0
2016-02-19 13:45:00,94.98,95.21,94.98,95.08,6727.0,87.4562,87.668,87.4562,87.5483,6727.0
2016-02-19 13:50:00,95.06,95.06,94.86,94.9,1400.0,87.5299,87.5299,87.3457,87.3825,1400.0
2016-02-19 13:55:00,94.73,94.79,94.62,94.76,2771.0,87.226,87.2812,87.1247,87.2536,2771.0
2016-02-19 14:00:00,94.83,94.88,94.71,94.84,2642.0,87.3181,87.3641,87.2076,87.3273,2642.0
2016-02-19 14:05:00,94.86,94.86,94.79,94.81,2506.0,87.3457,87.3457,87.2812,87.2997,2506.0
2016-02-19 14:10:00,94.77,94.78,94.61,94.76,3066.0,87.2628,87.272,87.1155,87.2536,3066.0
2016-02-19 14:15:00,94.76,94.85,94.73,94.8,3600.0,87.2536,87.3365,87.226,87.2905,3600.0
2016-02-19 14:20:00,94.81,94.92,94.67,94.91,8400.0,87.2997,87.401,87.1708,87.3917,8400.0
2016-02-19 14:25:00,94.93,95.02,94.68,94.68,6311.0,87.4102,87.493,87.18,87.18,6311.0
2016-02-19 14:30:00,94.74,94.8,94.68,94.73,8895.0,87.2352,87.2905,87.18,87.226,8895.0
2016-02-19 14:35:00,94.75,94.75,94.52,94.73,4300.0,87.2444,87.2444,87.0326,87.226,4300.0
2016-02-19 14:40:00,94.65,94.71,94.56,94.63,3489.0,87.1523,87.2076,87.0695,87.1339,3489.0
2016-02-19 14:45:00,94.55,94.79,94.52,94.79,3934.0,87.0603,87.2812,87.0326,87.2812,3934.0
2016-02-19 14:50:00,94.69,94.77,94.64,94.67,4725.0,87.1892,87.2628,87.1431,87.1708,4725.0
2016-02-19 14:55:00,94.7,94.87,94.7,94.82,4856.0,87.1984,87.3549,87.1984,87.3089,4856.0
2016-02-19 15:00:00,94.81,94.84,94.59,94.62,13273.0,87.2997,87.3273,87.0971,87.1247,13273.0
2016-02-19 15:05:00,94.59,94.71,94.58,94.67,9514.0,87.0971,87.2076,87.0879,87.1708,9514.0
2016-02-19 15:10:00,94.69,94.77,94.63,94.72,5377.0,87.1892,87.2628,87.1339,87.2168,5377.0
2016-02-19 15:15:00,94.77,94.78,94.32,94.4,7439.0,87.2628,87.272,86.8485,86.9221,7439.0
2016-02-19 15:20:00,94.4,94.64,94.4,94.62,6256.0,86.9221,87.1431,86.9221,87.1247,6256.0
2016-02-19 15:25:00,94.55,94.69,94.47,94.53,3593.0,87.0603,87.1892,86.9866,87.0418,3593.0
2016-02-19 15:30:00,94.62,94.63,94.53,94.57,5167.0,87.1247,87.1339,87.0418,87.0787,5167.0
2016-02-19 15:35:00,94.54,94.71,94.54,94.71,5979.0,87.0511,87.2076,87.0511,87.2076,5979.0
2016-02-19 15:40:00,94.72,94.8,94.66,94.73,9142.0,87.2168,87.2905,87.1615,87.226,9142.0
2016-02-19 15:45:00,94.69,94.8,94.61,94.8,23142.0,87.1892,87.2905,87.1155,87.2905,23142.0
2016-02-19 15:50:00,94.77,94.87,94.73,94.83,14124.0,87.2628,87.3549,87.226,87.3181,14124.0
2016-02-19 15:55:00,94.81,94.91,94.66,94.86,65398.0,87.2997,87.3917,87.1615,87.3457,65398.0
2016-02-22 09:30:00,95.36,96.15,95.27,95.8,14975.0,87.9889,88.7179,87.9059,88.3949,14975.0
2016-02-22 09:35:00,95.57,96.5,95.48,96.05,15039.0,88.1827,89.0408,88.0997,88.6256,15039.0
2016-02-22 09:40:00,96.15,96.6,96.0,96.04,7900.0,88.7179,89.1331,88.5795,88.6164,7900.0
2016-02-22 09:45:00,95.99,96.36,95.65,95.87,6425.0,88.5702,88.9116,88.2565,88.4595,6425.0
2016-02-22 09:50:00,95.88,96.13,95.7,95.91,17120.0,88.4687,88.6994,88.3026,88.4964,17120.0
2016-02-22 09:55:00,95.9,96.01,95.83,96.01,6772.0,88.4872,88.5887,88.4226,88.5887,6772.0
2016-02-22 10:00:00,96.01,96.82,95.89,96.51,23766.0,88.5887,89.3361,88.478,89.05,23766.0
2016-02-22 10:05:00,96.59,96.59,96.07,96.07,4778.0,89.1239,89.1239,88.644,88.644,4778.0
2016-02-22 10:10:00,96.04,96.29,96.04,96.18,3515.0,88.6164,88.847,88.6164,88.7455,3515.0
2016-02-22 10:15:00,96.01,96.15,95.67,96.1,6200.0,88.5887,88.7179,88.275,88.6717,6200.0
2016-02-22 10:20:00,96.13,96.44,96.07,96.44,2800.0,88.6994,88.9854,88.644,88.9854,2800.0
2016-02-22 10:25:00,96.33,96.43,96.02,96.09,9856.0,88.884,88.9762,88.5979,88.6625,9856.0
2016-02-22 10:30:00,96.08,96.17,96.04,96.06,2100.0,88.6533,88.7363,88.6164,88.6348,2100.0
2016-02-22 10:35:00,96.07,96.3,95.99,96.3,14734.0,88.644,88.8563,88.5702,88.8563,14734.0
2016-02-22 10:40:00,96.3,96.6,96.3,96.43,7792.0,88.8563,89.1331,88.8563,88.9762,7792.0
2016-02-22 10:45:00,96.51,96.51,96.25,96.37,5000.0,89.05,89.05,88.8101,88.9209,5000.0
2016-02-22 10:50:00,96.43,96.45,96.35,96.45,1500.0,88.9762,88.9947,88.9024,88.9947,1500.0
2016-02-22 10:55:00,96.35,96.46,96.35,96.35,2200.0,88.9024,89.0039,88.9024,88.9024,2200.0
2016-02-22 11:00:00,96.36,96.36,96.06,96.21,2400.0,88.9116,88.9116,88.6348,88.7732,2400.0
2016-02-22 11:05:00,96.07,96.13,95.81,95.86,3594.0,88.644,88.6994,88.4041,88.4503,3594.0
2016-02-22 11:10:00,95.94,96.09,95.77,95.94,8389.0,88.5241,88.6625,88.3672,88.5241,8389.0
2016-02-22 11:15:00,95.9,95.95,95.6,95.74,2803.0,88.4872,88.5333,88.2104,88.3396,2803.0
2016-02-22 11:20:00,95.73,95.84,95.65,95.68,3715.0,88.3303,88.4318,88.2565,88.2842,3715.0
2016-02-22 11:25:00,95.58,96.01,95.52,95.99,6232.0,88.1919,88.5887,88.1366,88.5702,6232.0
2016-02-22 11:30:00,96.0,96.0,95.76,95.91,1760.0,88.5795,88.5795,88.358,88.4964,1760.0
2016-02-22 11:35:00,95.94,96.04,95.9,96.04,3000.0,88.5241,88.6164,88.4872,88.6164,3000.0
2016-02-22 11:40:00,96.05,96.08,95.73,95.79,7497.0,88.6256,88.6533,88.3303,88.3857,7497.0
2016-02-22 11:45:00,95.74,96.0,95.7,96.0,4827.0,88.3396,88.5795,88.3026,88.5795,4827.0
2016-02-22 11:50:00,96.08,96.14,96.05,96.07,2356.0,88.6533,88.7086,88.6256,88.644,2356.0
2016-02-22 11:55:00,96.0,96.39,95.94,96.39,6226.0,88.5795,88.9393,88.5241,88.9393,6226.0
2016-02-22 12:00:00,96.39,96.56,96.18,96.35,10960.0,88.9393,89.0962,88.7455,88.9024,10960.0
2016-02-22 12:05:00,96.3,96.33,96.19,96.19,700.0,88.8563,88.884,88.7548,88.7548,700.0
2016-02-22 12:10:00,96.17,96.23,96.04,96.15,7500.0,88.7363,88.7917,88.6164,88.7179,7500.0
2016-02-22 12:15:00,96.34,96.34,95.89,95.89,10014.0,88.8932,88.8932,88.478,88.478,10014.0
2016-02-22 12:20:00,95.93,96.01,95.87,95.94,3500.0,88.5149,88.5887,88.4595,88.5241,3500.0
2016-02-22 12:25:00,95.92,95.93,95.78,95.79,3129.0,88.5056,88.5149,88.3765,88.3857,3129.0
2016-02-22 12:30:00,95.92,96.1,95.86,95.86,5055.0,88.5056,88.6717,88.4503,88.4503,5055.0
2016-02-22 12:35:00,95.88,96.02,95.87,96.02,1900.0,88.4687,88.5979,88.4595,88.5979,1900.0
2016-02-22 12:40:00,96.02,96.03,95.89,95.91,2211.0,88.5979,88.6071,88.478,88.4964,2211.0
2016-02-22 12:45:00,96.01,96.01,95.59,95.75,22400.0,88.5887,88.5887,88.2012,88.3488,22400.0
2016-02-22 12:50:00,95.68,95.9,95.68,95.8,22720.0,88.2842,88.4872,88.2842,88.3949,22720.0
2016-02-22 12:55:00,95.74,95.78,95.54,95.65,7541.0,88.3396,88.3765,88.155,88.2565,7541.0
2016-02-22 13:00:00,95.64,95.69,95.56,95.56,1700.0,88.2473,88.2934,88.1735,88.1735,1700.0
2016-02-22 13:05:00,95.61,95.65,95.6,95.65,900.0,88.2196,88.2565,88.2104,88.2565,900.0
2016-02-22 13:10:00,95.61,95.68,95.61,95.63,1500.0,88.2196,88.2842,88.2196,88.2381,1500.0
2016-02-22 13:15:00,95.68,95.84,95.54,95.61,7700.0,88.2842,88.4318,88.155,88.2196,7700.0
2016-02-22 13:20:00,95.59,95.7,95.59,95.62,4900.0,88.2012,88.3026,88.2012,88.2288,4900.0
2016-02-22 13:25:00,95.69,95.91,95.69,95.91,1000.0,88.2934,88.4964,88.2934,88.4964,1000.0
2016-02-22 13:30:00,95.94,96.0,95.81,95.82,2707.0,88.5241,88.5795,88.4041,88.4134,2707.0
2016-02-22 13:35:00,95.8,96.0,95.73,96.0,2717.0,88.3949,88.5795,88.3303,88.5795,2717.0
2016-02-22 13:40:00,95.98,95.98,95.81,95.92,6400.0,88.561,88.561,88.4041,88.5056,6400.0
2016-02-22 13:45:00,95.88,95.96,95.85,95.95,2000.0,88.4687,88.5426,88.4411,88.5333,2000.0
2016-02-22 13:50:00,95.94,95.99,95.88,95.99,3504.0,88.5241,88.5702,88.4687,88.5702,3504.0
2016-02-22 13:55:00,95.94,96.11,95.94,96.11,2900.0,88.5241,88.681,88.5241,88.681,2900.0
2016-02-22 14:00:00,96.04,96.11,95.97,96.02,3945.0,88.6164,88.681,88.5518,88.5979,3945.0
2016-02-22 14:05:00,95.98,96.03,95.94,95.97,9900.0,88.561,88.6071,88.5241,88.5518,9900.0
2016-02-22 14:10:00,95.95,96.1,95.94,96.1,1905.0,88.5333,88.6717,88.5241,88.6717,1905.0
2016-02-22 14:15:00,96.07,96.14,95.78,95.78,4215.0,88.644,88.7086,88.3765,88.3765,4215.0
2016-02-22 14:20:00,95.75,95.88,95.75,95.8,13389.0,88.3488,88.4687,88.3488,88.3949,13389.0
2016-02-22 14:25:00,95.73,95.83,95.73,95.78,9554.0,88.3303,88.4226,88.3303,88.3765,9554.0
2016-02-22 14:30:00,95.79,95.84,95.73,95.76,2400.0,88.3857,88.4318,88.3303,88.358,2400.0
2016-02-22 14:35:00,95.85,95.85,95.71,95.78,2101.0,88.4411,88.4411,88.3119,88.3765,2101.0
2016-02-22 14:40:00,95.77,95.83,95.74,95.83,2695.0,88.3672,88.4226,88.3396,88.4226,2695.0
2016-02-22 14:45:00,95.88,95.95,95.82,95.91,4942.0,88.4687,88.5333,88.4134,88.4964,4942.0
2016-02-22 14:50:00,95.94,96.04,95.92,96.02,6525.0,88.5241,88.6164,88.5056,88.5979,6525.0
2016-02-22 14:55:00,95.93,95.94,95.7,95.73,3703.0,88.5149,88.5241,88.3026,88.3303,3703.0
2016-02-22 15:00:00,95.77,95.94,95.61,95.61,4800.0,88.3672,88.5241,88.2196,88.2196,4800.0
2016-02-22 15:05:00,95.66,95.85,95.65,95.78,3650.0,88.2657,88.4411,88.2565,88.3765,3650.0
2016-02-22 15:10:00,95.84,95.99,95.78,95.91,13100.0,88.4318,88.5702,88.3765,88.4964,13100.0
2016-02-22 15:15:00,95.91,95.95,95.83,95.85,6861.0,88.4964,88.5333,88.4226,88.4411,6861.0
2016-02-22 15:20:00,95.83,95.96,95.8,95.85,3930.0,88.4226,88.5426,88.3949,88.4411,3930.0
2016-02-22 15:25:00,95.82,96.0,95.81,95.91,6111.0,88.4134,88.5795,88.4041,88.4964,6111.0
2016-02-22 15:30:00,95.88,95.92,95.67,95.73,10357.0,88.4687,88.5056,88.275,88.3303,10357.0
2016-02-22 15:35:00,95.8,95.81,95.69,95.76,8042.0,88.3949,88.4041,88.2934,88.358,8042.0
2016-02-22 15:40:00,95.73,96.04,95.73,95.92,25948.0,88.3303,88.6164,88.3303,88.5056,25948.0
2016-02-22 15:45:00,95.96,96.17,95.88,95.92,22566.0,88.5426,88.7363,88.4687,88.5056,22566.0
2016-02-22 15:50:00,95.94,96.02,95.92,96.01,27748.0,88.5241,88.5979,88.5056,88.5887,27748.0
2016-02-22 15:55:00,96.03,96.18,95.98,96.08,66607.0,88.6071,88.7455,88.561,88.6533,66607.0
2016-02-23 09:30:00,95.24,96.04,95.24,95.81,6564.0,87.8782,88.6164,87.8782,88.4041,6564.0
2016-02-23 09:35:00,95.9,96.15,95.4,95.51,5663.0,88.4872,88.7179,88.0258,88.1273,5663.0
2016-02-23 09:40:00,95.49,96.26,95.49,95.83,10419.0,88.1089,88.8194,88.1089,88.4226,10419.0
2016-02-23 09:45:00,95.78,96.0,95.37,95.4,6739.0,88.3765,88.5795,87.9982,88.0258,6739.0
2016-02-23 09:50:00,95.64,96.02,95.42,95.42,3490.0,88.2473,88.5979,88.0443,88.0443,3490.0
2016-02-23 09:55:00,95.42,95.49,94.95,94.95,11563.0,88.0443,88.1089,87.6106,87.6106,11563.0
2016-02-23 10:00:00,94.86,95.25,94.64,95.1,6425.0,87.5276,87.8874,87.3246,87.749,6425.0
2016-02-23 10:05:00,95.0,95.1,94.83,94.83,9371.0,87.6568,87.749,87.4999,87.4999,9371.0
2016-02-23 10:10:00,94.77,94.91,94.51,94.55,5911.0,87.4445,87.5737,87.2046,87.2415,5911.0
2016-02-23 10:15:00,94.51,94.72,94.33,94.55,19625.0,87.2046,87.3984,87.0385,87.2415,19625.0
2016-02-23 10:20:00,94.73,94.98,94.49,94.51,14862.0,87.4076,87.6383,87.1862,87.2046,14862.0
2016-02-23 10:25:00,94.49,94.75,94.4,94.65,19202.0,87.1862,87.4261,87.1031,87.3338,19202.0
2016-02-23 10:30:00,94.78,94.97,94.7,94.89,8103.0,87.4538,87.6291,87.3799,87.5553,8103.0
2016-02-23 10:35:00,94.89,94.94,94.61,94.61,17863.0,87.5553,87.6014,87.2969,87.2969,17863.0
2016-02-23 10:40:00,94.61,94.76,94.56,94.57,5700.0,87.2969,87.4353,87.2508,87.26,5700.0
2016-02-23 10:45:00,94.54,94.64,94.41,94.47,3586.0,87.2323,87.3246,87.1124,87.1677,3586.0
2016-02-23 10:50:00,94.58,94.58,94.17,94.31,15506.0,87.2692,87.2692,86.8909,87.0201,15506.0
2016-02-23 10:55:00,94.27,94.48,94.15,94.48,4424.0,86.9832,87.177,86.8725,87.177,4424.0
2016-02-23 11:00:00,94.51,94.52,94.37,94.48,6720.0,87.2046,87.2139,87.0755,87.177,6720.0
2016-02-23 11:05:00,94.41,94.53,94.2,94.26,22289.0,87.1124,87.2231,86.9186,86.974,22289.0
2016-02-23 11:10:00,94.14,94.31,94.14,94.2,2576.0,86.8632,87.0201,86.8632,86.9186,2576.0
2016-02-23 11:15:00,94.26,94.51,94.26,94.44,8403.0,86.974,87.2046,86.974,87.14,8403.0
2016-02-23 11:20:00,94.44,94.44,94.22,94.33,3962.0,87.14,87.14,86.937,87.0385,3962.0
2016-02-23 11:25:00,94.44,94.44,93.98,94.05,3064.0,87.14,87.14,86.7156,86.7802,3064.0
2016-02-23 11:30:00,94.05,94.2,93.95,93.96,3300.0,86.7802,86.9186,86.6879,86.6971,3300.0
2016-02-23 11:35:00,93.95,94.38,93.94,94.23,19728.0,86.6879,87.0847,86.6787,86.9463,19728.0
2016-02-23 11:40:00,94.22,94.46,94.22,94.45,12754.0,86.937,87.1585,86.937,87.1493,12754.0
2016-02-23 11:45:00,94.49,94.61,94.42,94.57,5475.0,87.1862,87.2969,87.1216,87.26,5475.0
2016-02-23 11:50:00,94.63,94.78,94.62,94.67,10466.0,87.3154,87.4538,87.3061,87.3523,10466.0
2016-02-23 11:55:00,94.68,94.68,94.38,94.54,9051.0,87.3615,87.3615,87.0847,87.2323,9051.0
2016-02-23 12:00:00,94.48,94.61,94.29,94.41,31918.0,87.177,87.2969,87.0016,87.1124,31918.0
2016-02-23 12:05:00,94.34,94.44,94.25,94.35,9815.0,87.0478,87.14,86.9647,87.057,9815.0
2016-02-23 12:10:00,94.37,94.39,94.03,94.19,4900.0,87.0755,87.0939,86.7617,86.9094,4900.0
2016-02-23 12:15:00,94.18,94.27,94.07,94.27,4433.0,86.9001,86.9832,86.7986,86.9832,4433.0
2016-02-23 12:20:00,94.28,94.47,94.28,94.42,4600.0,86.9924,87.1677,86.9924,87.1216,4600.0
2016-02-23 12:25:00,94.38,94.56,94.38,94.53,2928.0,87.0847,87.2508,87.0847,87.2231,2928.0
2016-02-23 12:30:00,94.64,94.69,94.53,94.69,1000.0,87.3246,87.3707,87.2231,87.3707,1000.0
2016-02-23 12:35:00,94.64,94.73,94.51,94.55,3095.0,87.3246,87.4076,87.2046,87.2415,3095.0
2016-02-23 12:40:00,94.61,94.61,94.44,94.55,2200.0,87.2969,87.2969,87.14,87.2415,2200.0
2016-02-23 12:45:00,94.47,94.47,94.34,94.34,3200.0,87.1677,87.1677,87.0478,87.0478,3200.0
2016-02-23 12:50:00,94.45,94.45,94.1,94.16,7600.0,87.1493,87.1493,86.8263,86.8817,7600.0
2016-02-23 12:55:00,94.22,94.38,94.21,94.38,3129.0,86.937,87.0847,86.9278,87.0847,3129.0
2016-02-23 13:00:00,94.38,94.69,94.34,94.68,3300.0,87.0847,87.3707,87.0478,87.3615,3300.0
2016-02-23 13:05:00,94.67,94.8,94.67,94.8,700.0,87.3523,87.4722,87.3523,87.4722,700.0
2016-02-23 13:10:00,94.84,94.86,94.71,94.73,6340.0,87.5091,87.5276,87.3892,87.4076,6340.0
2016-02-23 13:15:00,94.85,94.85,94.68,94.83,3800.0,87.5184,87.5184,87.3615,87.4999,3800.0
2016-02-23 13:20:00,94.75,94.88,94.71,94.88,3535.0,87.4261,87.546,87.3892,87.546,3535.0
2016-02-23 13:25:00,94.94,94.98,94.94,94.97,600.0,87.6014,87.6383,87.6014,87.6291,600.0
2016-02-23 13:30:00,95.0,95.0,94.67,94.72,11690.0,87.6568,87.6568,87.3523,87.3984,11690.0
2016-02-23 13:35:00,94.68,94.7,94.65,94.69,910.0,87.3615,87.3799,87.3338,87.3707,910.0
2016-02-23 13:40:00,94.69,94.71,94.56,94.68,1500.0,87.3707,87.3892,87.2508,87.3615,1500.0
2016-02-23 13:45:00,94.65,94.68,94.34,94.42,16071.0,87.3338,87.3615,87.0478,87.1216,16071.0
2016-02-23 13:50:00,94.45,94.59,94.37,94.55,3500.0,87.1493,87.2784,87.0755,87.2415,3500.0
2016-02-23 13:55:00,94.54,94.61,94.43,94.5,3900.0,87.2323,87.2969,87.1308,87.1954,3900.0
2016-02-23 14:00:00,94.55,94.58,94.48,94.53,7152.0,87.2415,87.2692,87.177,87.2231,7152.0
2016-02-23 14:05:00,94.58,94.6,94.52,94.59,11123.0,87.2692,87.2877,87.2139,87.2784,11123.0
2016-02-23 14:10:00,94.58,94.59,94.53,94.56,4185.0,87.2692,87.2784,87.2231,87.2508,4185.0
2016-02-23 14:15:00,94.56,94.59,94.48,94.56,21692.0,87.2508,87.2784,87.177,87.2508,21692.0
2016-02-23 14:20:00,94.57,94.59,94.49,94.55,15877.0,87.26,87.2784,87.1862,87.2415,15877.0
2016-02-23 14:25:00,94.52,94.55,94.47,94.55,9691.0,87.2139,87.2415,87.1677,87.2415,9691.0
2016-02-23 14:30:00,94.55,94.6,94.52,94.59,9900.0,87.2415,87.2877,87.2139,87.2784,9900.0
2016-02-23 14:35:00,94.57,94.6,94.35,94.46,8054.0,87.26,87.2877,87.057,87.1585,8054.0
2016-02-23 14:40:00,94.49,94.51,94.43,94.51,2200.0,87.1862,87.2046,87.1308,87.2046,2200.0
2016-02-23 14:45:00,94.51,94.82,94.48,94.82,7041.0,87.2046,87.4907,87.177,87.4907,7041.0
2016-02-23 14:50:00,94.84,94.87,94.78,94.84,4339.0,87.5091,87.5368,87.4538,87.5091,4339.0
2016-02-23 14:55:00,94.85,94.87,94.76,94.78,7393.0,87.5184,87.5368,87.4353,87.4538,7393.0
2016-02-23 15:00:00,94.8,94.8,94.51,94.55,9145.0,87.4722,87.4722,87.2046,87.2415,9145.0
2016-02-23 15:05:00,94.51,94.59,94.45,94.54,10219.0,87.2046,87.2784,87.1493,87.2323,10219.0
2016-02-23 15:10:00,94.57,94.67,94.48,94.49,8803.0,87.26,87.3523,87.177,87.1862,8803.0
2016-02-23 15:15:00,94.48,94.66,94.48,94.66,5235.0,87.177,87.343,87.177,87.343,5235.0
2016-02-23 15:20:00,94.66,94.74,94.57,94.58,9016.0,87.343,87.4169,87.26,87.2692,9016.0
2016-02-23 15:25:00,94.59,94.67,94.5,94.5,7224.0,87.2784,87.3523,87.1954,87.1954,7224.0
2016-02-23 15:30:00,94.51,94.7,94.51,94.7,8722.0,87.2046,87.3799,87.2046,87.3799,8722.0
2016-02-23 15:35:00,94.69,94.86,94.69,94.86,8437.0,87.3707,87.5276,87.3707,87.5276,8437.0
2016-02-23 15:40:00,94.86,94.9,94.56,94.57,18963.0,87.5276,87.5645,87.2508,87.26,18963.0
2016-02-23 15:45:00,94.6,94.7,94.51,94.66,15297.0,87.2877,87.3799,87.2046,87.343,15297.0
2016-02-23 15:50:00,94.67,94.68,94.53,94.56,16814.0,87.3523,87.3615,87.2231,87.2508,16814.0
2016-02-23 15:55:00,94.56,94.59,94.44,94.48,34829.0,87.2508,87.2784,87.14,87.177,34829.0
2016-02-24 09:30:00,93.67,93.96,93.24,93.24,7028.0,86.4296,86.6971,86.0328,86.0328,7028.0
2016-02-24 09:35:00,93.39,94.16,93.39,94.13,3873.0,86.1712,86.8817,86.1712,86.854,3873.0
2016-02-24 09:40:00,94.09,94.84,93.88,94.84,5100.0,86.8171,87.5091,86.6233,87.5091,5100.0
2016-02-24 09:45:00,94.75,94.85,93.83,94.05,6870.0,87.4261,87.5184,86.5772,86.7802,6870.0
2016-02-24 09:50:00,94.02,94.02,93.77,93.93,10078.0,86.7525,86.7525,86.5218,86.6695,10078.0
2016-02-24 09:55:00,93.95,94.54,93.93,94.13,15958.0,86.6879,87.2323,86.6695,86.854,15958.0
2016-02-24 10:00:00,94.11,94.31,93.64,94.31,10415.0,86.8356,87.0201,86.4019,87.0201,10415.0
2016-02-24 10:05:00,94.24,94.65,94.21,94.65,19460.0,86.9555,87.3338,86.9278,87.3338,19460.0
2016-02-24 10:10:00,94.81,94.81,94.34,94.57,13650.0,87.4814,87.4814,87.0478,87.26,13650.0
2016-02-24 10:15:00,94.76,94.88,94.59,94.59,20610.0,87.4353,87.546,87.2784,87.2784,20610.0
2016-02-24 10:20:00,94.55,94.82,94.41,94.58,6138.0,87.2415,87.4907,87.1124,87.2692,6138.0
2016-02-24 10:25:00,94.58,94.8,94.41,94.73,18845.0,87.2692,87.4722,87.1124,87.4076,18845.0
2016-02-24 10:30:00,94.8,94.93,94.15,94.55,34313.0,87.4722,87.5922,86.8725,87.2415,34313.0
2016-02-24 10:35:00,94.61,95.4,94.46,95.4,6100.0,87.2969,88.0258,87.1585,88.0258,6100.0
2016-02-24 10:40:00,95.47,95.66,95.34,95.64,8165.0,88.0904,88.2657,87.9705,88.2473,8165.0
2016-02-24 10:45:00,95.66,95.81,95.36,95.81,7266.0,88.2657,88.4041,87.9889,88.4041,7266.0
2016-02-24 10:50:00,95.84,96.0,95.53,95.7,20673.0,88.4318,88.5795,88.1458,88.3026,20673.0
2016-02-24 10:55:00,95.59,95.94,95.59,95.73,8465.0,88.2012,88.5241,88.2012,88.3303,8465.0
2016-02-24 11:00:00,95.82,95.88,95.5,95.57,10369.0,88.4134,88.4687,88.1181,88.1827,10369.0
2016-02-24 11:05:00,95.49,95.57,95.19,95.33,12648.0,88.1089,88.1827,87.8321,87.9612,12648.0
2016-02-24 11:10:00,95.42,95.45,95.11,95.22,2900.0,88.0443,88.072,87.7583,87.8598,2900.0
2016-02-24 11:15:00,95.11,95.16,94.86,95.13,8171.0,87.7583,87.8044,87.5276,87.7767,8171.0
2016-02-24 11:20:00,95.03,95.48,95.03,95.43,5367.0,87.6844,88.0997,87.6844,88.0535,5367.0
2016-02-24 11:25:00,95.36,95.43,95.04,95.04,10994.0,87.9889,88.0535,87.6937,87.6937,10994.0
2016-02-24 11:30:00,95.08,95.26,95.0,95.14,3800.0,87.7306,87.8967,87.6568,87.7859,3800.0
2016-02-24 11:35:00,95.13,95.56,95.09,95.54,2300.0,87.7767,88.1735,87.7398,88.155,2300.0
2016-02-24 11:40:00,95.52,95.75,95.34,95.75,7330.0,88.1366,88.3488,87.9705,88.3488,7330.0
2016-02-24 11:45:00,95.73,96.01,95.73,95.91,4384.0,88.3303,88.5887,88.3303,88.4964,4384.0
2016-02-24 11:50:00,95.99,96.23,95.99,96.02,6690.0,88.5702,88.7917,88.5702,88.5979,6690.0
2016-02-24 11:55:00,96.01,96.34,95.96,96.23,4714.0,88.5887,88.8932,88.5426,88.7917,4714.0
2016-02-24 12:00:00,96.32,96.41,96.02,96.41,11604.0,88.8747,88.9578,88.5979,88.9578,11604.0
2016-02-24 12:05:00,96.41,96.67,96.36,96.56,9709.0,88.9578,89.1977,88.9116,89.0962,9709.0
2016-02-24 12:10:00,96.54,96.68,96.42,96.47,15293.0,89.0777,89.2069,88.967,89.0131,15293.0
2016-02-24 12:15:00,96.45,96.59,96.35,96.37,6906.0,88.9947,89.1239,88.9024,88.9209,6906.0
2016-02-24 12:20:00,96.37,96.6,96.3,96.47,11041.0,88.9209,89.1331,88.8563,89.0131,11041.0
2016-02-24 12:25:00,96.42,96.6,96.39,96.46,5875.0,88.967,89.1331,88.9393,89.0039,5875.0
2016-02-24 12:30:00,96.46,96.52,95.93,95.93,9018.0,89.0039,89.0593,88.5149,88.5149,9018.0
2016-02-24 12:35:00,95.89,96.19,95.88,95.89,6515.0,88.478,88.7548,88.4687,88.478,6515.0
2016-02-24 12:40:00,95.9,96.03,95.88,95.98,1500.0,88.4872,88.6071,88.4687,88.561,1500.0
2016-02-24 12:45:00,95.95,96.25,95.88,96.22,15399.0,88.5333,88.8101,88.4687,88.7825,15399.0
2016-02-24 12:50:00,96.21,96.44,96.21,96.36,5025.0,88.7732,88.9854,88.7732,88.9116,5025.0
2016-02-24 12:55:00,96.44,96.45,96.28,96.36,9072.0,88.9854,88.9947,88.8378,88.9116,9072.0
2016-02-24 13:00:00,96.39,96.41,96.16,96.16,10567.0,88.9393,88.9578,88.7271,88.7271,10567.0
2016-02-24 13:05:00,96.22,96.44,96.22,96.36,2433.0,88.7825,88.9854,88.7825,88.9116,2433.0
2016-02-24 13:10:00,96.42,96.42,96.26,96.26,7175.0,88.967,88.967,88.8194,88.8194,7175.0
2016-02-24 13:15:00,96.27,96.37,96.01,96.06,7550.0,88.8286,88.9209,88.5887,88.6348,7550.0
2016-02-24 13:20:00,96.06,96.21,95.99,96.14,9703.0,88.6348,88.7732,88.5702,88.7086,9703.0
2016-02-24 13:25:00,96.14,96.25,96.03,96.24,5900.0,88.7086,88.8101,88.6071,88.8009,5900.0
2016-02-24 13:30:00,96.24,96.4,96.24,96.33,4200.0,88.8009,88.9485,88.8009,88.884,4200.0
2016-02-24 13:35:00,96.32,96.39,96.32,96.38,1700.0,88.8747,88.9393,88.8747,88.9301,1700.0
2016-02-24 13:40:00,96.27,96.57,96.26,96.57,7157.0,88.8286,89.1054,88.8194,89.1054,7157.0
2016-02-24 13:45:00,96.49,96.65,96.37,96.6,5754.0,89.0316,89.1792,88.9209,89.1331,5754.0
2016-02-24 13:50:00,96.51,96.7,96.5,96.58,12141.0,89.05,89.2254,89.0408,89.1146,12141.0
2016-02-24 13:55:00,96.65,96.82,96.54,96.54,16199.0,89.1792,89.3361,89.0777,89.0777,16199.0
2016-02-24 14:00:00,96.54,96.68,96.29,96.29,8730.0,89.0777,89.2069,88.847,88.847,8730.0
2016-02-24 14:05:00,96.25,96.76,96.25,96.66,26120.0,88.8101,89.2807,88.8101,89.1884,26120.0
2016-02-24 14:10:00,96.73,96.85,96.68,96.85,5160.0,89.253,89.3638,89.2069,89.3638,5160.0
2016-02-24 14:15:00,96.9,97.03,96.9,96.9,6300.0,89.4099,89.5298,89.4099,89.4099,6300.0
2016-02-24 14:20:00,96.97,97.31,96.87,97.23,17245.0,89.4745,89.7882,89.3822,89.7144,17245.0
2016-02-24 14:25:00,97.37,97.44,97.17,97.34,7900.0,89.8436,89.9082,89.659,89.8159,7900.0
2016-02-24 14:30:00,97.32,97.5,97.26,97.42,7765.0,89.7974,89.9635,89.7421,89.8897,7765.0
2016-02-24 14:35:00,97.44,97.51,97.3,97.36,10666.0,89.9082,89.9727,89.779,89.8343,10666.0
2016-02-24 14:40:00,97.38,97.43,97.19,97.25,22333.0,89.8528,89.8989,89.6775,89.7328,22333.0
2016-02-24 14:45:00,97.22,97.39,97.14,97.2,15839.0,89.7052,89.862,89.6313,89.6867,15839.0
2016-02-24 14:50:00,97.26,97.37,97.05,97.2,35751.0,89.7421,89.8436,89.5483,89.6867,35751.0
2016-02-24 14:55:00,97.15,97.16,96.94,97.08,43651.0,89.6406,89.6498,89.4468,89.576,43651.0
2016-02-24 15:00:00,97.09,97.21,96.97,96.97,33295.0,89.5852,89.6959,89.4745,89.4745,33295.0
2016-02-24 15:05:00,96.96,97.6,96.88,97.51,73293.0,89.4653,90.0558,89.3914,89.9727,73293.0
2016-02-24 15:10:00,97.46,97.52,97.3,97.5,27506.0,89.9266,89.982,89.779,89.9635,27506.0
2016-02-24 15:15:00,97.51,97.81,97.38,97.81,53061.0,89.9727,90.2496,89.8528,90.2496,53061.0
2016-02-24 15:20:00,97.75,97.84,97.63,97.64,35917.0,90.1942,90.2772,90.0835,90.0927,35917.0
2016-02-24 15:25:00,97.67,97.72,97.39,97.52,51225.0,90.1204,90.1665,89.862,89.982,51225.0
2016-02-24 15:30:00,97.6,97.6,97.45,97.52,34767.0,90.0558,90.0558,89.9174,89.982,34767.0
2016-02-24 15:35:00,97.54,97.63,97.45,97.5,35507.0,90.0004,90.0835,89.9174,89.9635,35507.0
2016-02-24 15:40:00,97.51,97.58,97.24,97.24,31401.0,89.9727,90.0373,89.7236,89.7236,31401.0
2016-02-24 15:45:00,97.22,97.45,97.19,97.34,29490.0,89.7052,89.9174,89.6775,89.8159,29490.0
2016-02-24 15:50:00,97.35,97.4,97.25,97.34,45317.0,89.8251,89.8712,89.7328,89.8159,45317.0
2016-02-24 15:55:00,97.35,97.42,97.22,97.35,86404.0,89.8251,89.8897,89.7052,89.8251,86404.0
2016-02-25 09:30:00,97.3,98.85,97.3,98.57,27877.0,89.779,91.2092,89.779,90.9508,27877.0
2016-02-25 09:35:00,98.48,98.49,97.62,97.62,6129.0,90.8678,90.877,90.0742,90.0742,6129.0
2016-02-25 09:40:00,97.75,97.75,97.16,97.31,4900.0,90.1942,90.1942,89.6498,89.7882,4900.0
2016-02-25 09:45:00,97.32,97.55,96.98,97.54,12634.0,89.7974,90.0096,89.4837,90.0004,12634.0
2016-02-25 09:50:00,97.36,98.0,97.36,97.92,9833.0,89.8343,90.4249,89.8343,90.351,9833.0
2016-02-25 09:55:00,97.86,97.86,97.21,97.31,6403.0,90.2957,90.2957,89.6959,89.7882,6403.0
2016-02-25 10:00:00,97.43,97.47,96.59,96.63,8420.0,89.8989,89.9358,89.1239,89.1608,8420.0
2016-02-25 10:05:00,96.87,96.94,96.71,96.83,5785.0,89.3822,89.4468,89.2346,89.3453,5785.0
2016-02-25 10:10:00,96.73,96.9,96.39,96.88,6800.0,89.253,89.4099,88.9393,89.3914,6800.0
2016-02-25 10:15:00,96.97,97.09,96.81,96.98,6300.0,89.4745,89.5852,89.3268,89.4837,6300.0
2016-02-25 10:20:00,97.08,97.08,96.76,96.76,4700.0,89.576,89.576,89.2807,89.2807,4700.0
2016-02-25 10:25:00,96.87,97.08,96.8,97.03,3550.0,89.3822,89.576,89.3176,89.5298,3550.0
2016-02-25 10:30:00,96.98,96.98,96.47,96.56,7107.0,89.4837,89.4837,89.0131,89.0962,7107.0
2016-02-25 10:35:00,96.56,96.93,96.55,96.93,20290.0,89.0962,89.4376,89.0869,89.4376,20290.0
2016-02-25 10:40:00,96.79,97.15,96.78,97.1,8100.0,89.3084,89.6406,89.2992,89.5944,8100.0
2016-02-25 10:45:00,97.09,97.09,96.43,96.66,6951.0,89.5852,89.5852,88.9762,89.1884,6951.0
2016-02-25 10:50:00,96.63,96.76,96.46,96.76,3800.0,89.1608,89.2807,89.0039,89.2807,3800.0
2016-02-25 10:55:00,96.75,96.76,96.11,96.11,4686.0,89.2715,89.2807,88.681,88.681,4686.0
2016-02-25 11:00:00,96.06,96.62,96.06,96.54,4042.0,88.6348,89.1515,88.6348,89.0777,4042.0
2016-02-25 11:05:00,96.49,96.77,96.37,96.77,2500.0,89.0316,89.2899,88.9209,89.2899,2500.0
2016-02-25 11:10:00,96.74,96.74,96.48,96.51,6675.0,89.2623,89.2623,89.0224,89.05,6675.0
2016-02-25 11:15:00,96.49,96.66,96.4,96.44,5600.0,89.0316,89.1884,88.9485,88.9854,5600.0
2016-02-25 11:20:00,96.28,96.69,96.14,96.69,2900.0,88.8378,89.2161,88.7086,89.2161,2900.0
2016-02-25 11:25:00,96.6,96.71,96.6,96.6,1903.0,89.1331,89.2346,89.1331,89.1331,1903.0
2016-02-25 11:30:00,96.55,96.65,96.38,96.65,3900.0,89.0869,89.1792,88.9301,89.1792,3900.0
2016-02-25 11:35:00,96.69,96.85,96.68,96.73,2697.0,89.2161,89.3638,89.2069,89.253,2697.0
2016-02-25 11:40:00,96.65,96.66,96.11,96.27,5522.0,89.1792,89.1884,88.681,88.8286,5522.0
2016-02-25 11:45:00,96.19,96.46,96.18,96.46,5981.0,88.7548,89.0039,88.7455,89.0039,5981.0
2016-02-25 11:50:00,96.65,96.87,96.62,96.87,1555.0,89.1792,89.3822,89.1515,89.3822,1555.0
2016-02-25 11:55:00,96.8,97.0,96.7,96.71,6500.0,89.3176,89.5022,89.2254,89.2346,6500.0
2016-02-25 12:00:00,96.7,96.72,96.48,96.58,3600.0,89.2254,89.2438,89.0224,89.1146,3600.0
2016-02-25 12:05:00,96.45,96.65,96.44,96.64,4340.0,88.9947,89.1792,88.9854,89.17,4340.0
2016-02-25 12:10:00,96.59,96.75,96.52,96.64,7173.0,89.1239,89.2715,89.0593,89.17,7173.0
2016-02-25 12:15:00,96.73,96.73,96.31,96.35,6100.0,89.253,89.253,88.8655,88.9024,6100.0
2016-02-25 12:20:00,96.47,96.51,96.4,96.45,2200.0,89.0131,89.05,88.9485,88.9947,2200.0
2016-02-25 12:25:00,96.41,96.83,96.4,96.76,2415.0,88.9578,89.3453,88.9485,89.2807,2415.0
2016-02-25 12:30:00,96.8,96.8,96.51,96.51,5100.0,89.3176,89.3176,89.05,89.05,5100.0
2016-02-25 12:35:00,96.54,96.61,96.41,96.52,5954.0,89.0777,89.1423,88.9578,89.0593,5954.0
2016-02-25 12:40:00,96.41,96.58,96.41,96.58,4661.0,88.9578,89.1146,88.9578,89.1146,4661.0
2016-02-25 12:45:00,96.62,96.62,96.38,96.6,5000.0,89.1515,89.1515,88.9301,89.1331,5000.0
2016-02-25 12:50:00,96.58,96.89,96.51,96.77,4710.0,89.1146,89.4007,89.05,89.2899,4710.0
2016-02-25 12:55:00,96.83,96.85,96.72,96.85,1800.0,89.3453,89.3638,89.2438,89.3638,1800.0
2016-02-25 13:00:00,96.77,96.93,96.7,96.85,2971.0,89.2899,89.4376,89.2254,89.3638,2971.0
2016-02-25 13:05:00,96.79,96.97,96.78,96.87,2300.0,89.3084,89.4745,89.2992,89.3822,2300.0
2016-02-25 13:10:00,96.88,96.91,96.76,96.8,3900.0,89.3914,89.4191,89.2807,89.3176,3900.0
2016-02-25 13:15:00,96.83,97.08,96.82,96.92,5578.0,89.3453,89.576,89.3361,89.4283,5578.0
2016-02-25 13:20:00,96.95,97.12,96.94,97.03,2000.0,89.456,89.6129,89.4468,89.5298,2000.0
2016-02-25 13:25:00,97.02,97.31,97.01,97.31,2500.0,89.5206,89.7882,89.5114,89.7882,2500.0
2016-02-25 13:30:00,97.33,97.49,97.25,97.25,3300.0,89.8067,89.9543,89.7328,89.7328,3300.0
2016-02-25 13:35:00,97.24,97.34,97.14,97.23,4449.0,89.7236,89.8159,89.6313,89.7144,4449.0
2016-02-25 13:40:00,97.25,97.46,97.23,97.34,2600.0,89.7328,89.9266,89.7144,89.8159,2600.0
2016-02-25 13:45:00,97.42,97.56,97.31,97.39,2700.0,89.8897,90.0189,89.7882,89.862,2700.0
2016-02-25 13:50:00,97.38,97.56,97.38,97.56,400.0,89.8528,90.0189,89.8528,90.0189,400.0
2016-02-25 13:55:00,97.6,97.6,97.32,97.45,4390.0,90.0558,90.0558,89.7974,89.9174,4390.0
2016-02-25 14:00:00,97.39,97.5,97.34,97.5,2600.0,89.862,89.9635,89.8159,89.9635,2600.0
2016-02-25 14:05:00,97.5,97.5,97.5,97.5,0.0,89.9635,89.9635,89.9635,89.9635,0.0
2016-02-25 14:10:00,97.45,97.6,97.45,97.56,1800.0,89.9174,90.0558,89.9174,90.0189,1800.0
2016-02-25 14:15:00,97.55,97.61,97.41,97.59,4660.0,90.0096,90.065,89.8805,90.0466,4660.0
2016-02-25 14:20:00,97.59,97.64,97.46,97.58,2400.0,90.0466,90.0927,89.9266,90.0373,2400.0
2016-02-25 14:25:00,97.58,97.62,97.41,97.41,4000.0,90.0373,90.0742,89.8805,89.8805,4000.0
2016-02-25 14:30:00,97.6,97.78,97.5,97.78,3700.0,90.0558,90.2219,89.9635,90.2219,3700.0
2016-02-25 14:35:00,97.75,97.77,97.44,97.67,4806.0,90.1942,90.2126,89.9082,90.1204,4806.0
2016-02-25 14:40:00,97.73,97.81,97.65,97.81,1700.0,90.1757,90.2496,90.1019,90.2496,1700.0
2016-02-25 14:45:00,97.73,97.87,97.53,97.53,5200.0,90.1757,90.3049,89.9912,89.9912,5200.0
2016-02-25 14:50:00,97.52,97.58,97.42,97.42,1400.0,89.982,90.0373,89.8897,89.8897,1400.0
2016-02-25 14:55:00,97.43,97.6,97.41,97.6,1000.0,89.8989,90.0558,89.8805,90.0558,1000.0
2016-02-25 15:00:00,97.61,97.81,97.6,97.81,4257.0,90.065,90.2496,90.0558,90.2496,4257.0
2016-02-25 15:05:00,97.81,97.81,97.59,97.7,7003.0,90.2496,90.2496,90.0466,90.1481,7003.0
2016-02-25 15:10:00,97.74,97.75,97.6,97.7,6945.0,90.185,90.1942,90.0558,90.1481,6945.0
2016-02-25 15:15:00,97.67,97.72,97.61,97.61,3700.0,90.1204,90.1665,90.065,90.065,3700.0
2016-02-25 15:20:00,97.67,97.71,97.59,97.71,3504.0,90.1204,90.1573,90.0466,90.1573,3504.0
2016-02-25 15:25:00,97.68,97.73,97.6,97.6,4801.0,90.1296,90.1757,90.0558,90.0558,4801.0
2016-02-25 15:30:00,97.67,97.77,97.55,97.55,7232.0,90.1204,90.2126,90.0096,90.0096,7232.0
2016-02-25 15:35:00,97.63,97.76,97.61,97.72,9198.0,90.0835,90.2034,90.065,90.1665,9198.0
2016-02-25 15:40:00,97.69,97.88,97.67,97.88,7900.0,90.1388,90.3141,90.1204,90.3141,7900.0
2016-02-25 15:45:00,97.89,98.06,97.81,97.94,24251.0,90.3234,90.4802,90.2496,90.3695,24251.0
2016-02-25 15:50:00,97.91,97.96,97.78,97.83,16221.0,90.3418,90.388,90.2219,90.268,16221.0
2016-02-25 15:55:00,97.84,97.99,97.8,97.98,45344.0,90.2772,90.4156,90.2403,90.4064,45344.0
2016-02-26 09:30:00,99.27,99.27,98.75,98.75,25981.0,91.5967,91.5967,91.1169,91.1169,25981.0
2016-02-26 09:35:00,99.11,99.18,98.53,99.14,9912.0,91.4491,91.5137,90.9139,91.4767,9912.0
2016-02-26 09:40:00,99.26,99.41,99.09,99.09,8504.0,91.5875,91.7259,91.4306,91.4306,8504.0
2016-02-26 09:45:00,98.85,98.99,98.46,98.61,12380.0,91.2092,91.3383,90.8493,90.9877,12380.0
2016-02-26 09:50:00,98.57,99.02,98.51,98.72,11484.0,90.9508,91.366,90.8954,91.0892,11484.0
2016-02-26 09:55:00,98.73,98.97,98.5,98.5,12109.0,91.0984,91.3199,90.8862,90.8862,12109.0
2016-02-26 10:00:00,98.5,98.95,98.5,98.95,6404.0,90.8862,91.3014,90.8862,91.3014,6404.0
2016-02-26 10:05:00,98.92,99.04,98.81,98.95,17725.0,91.2738,91.3845,91.1723,91.3014,17725.0
2016-02-26 10:10:00,98.97,99.18,98.91,99.07,12979.0,91.3199,91.5137,91.2645,91.4122,12979.0
2016-02-26 10:15:00,99.12,99.16,98.9,98.99,22322.0,91.4583,91.4952,91.2553,91.3383,22322.0
2016-02-26 10:20:00,99.03,99.06,98.69,98.73,18280.0,91.3752,91.4029,91.0615,91.0984,18280.0
2016-02-26 10:25:00,98.83,98.95,98.54,98.65,6751.0,91.1907,91.3014,90.9231,91.0246,6751.0
2016-02-26 10:30:00,98.68,98.99,98.67,98.91,27656.0,91.0523,91.3383,91.0431,91.2645,27656.0
2016-02-26 10:35:00,98.98,99.14,98.79,99.12,16788.0,91.3291,91.4767,91.1538,91.4583,16788.0
2016-02-26 10:40:00,99.14,99.25,98.78,98.94,21401.0,91.4767,91.5782,91.1446,91.2922,21401.0
2016-02-26 10:45:00,99.06,99.13,98.97,99.04,1660.0,91.4029,91.4675,91.3199,91.3845,1660.0
2016-02-26 10:50:00,98.95,99.09,98.86,99.09,13620.0,91.3014,91.4306,91.2184,91.4306,13620.0
2016-02-26 10:55:00,99.07,99.25,99.03,99.18,10287.0,91.4122,91.5782,91.3752,91.5137,10287.0
2016-02-26 11:00:00,99.17,99.17,98.82,99.01,6432.0,91.5044,91.5044,91.1815,91.3568,6432.0
2016-02-26 11:05:00,99.03,99.15,98.94,98.94,4430.0,91.3752,91.486,91.2922,91.2922,4430.0
2016-02-26 11:10:00,98.95,99.23,98.95,99.1,4381.0,91.3014,91.5598,91.3014,91.4398,4381.0
2016-02-26 11:15:00,99.07,99.56,99.04,99.56,50595.0,91.4122,91.8643,91.3845,91.8643,50595.0
2016-02-26 11:20:00,99.46,99.7,99.39,99.47,9740.0,91.772,91.9935,91.7074,91.7812,9740.0
2016-02-26 11:25:00,99.43,99.43,98.99,98.99,15354.0,91.7443,91.7443,91.3383,91.3383,15354.0
2016-02-26 11:30:00,98.96,98.97,98.76,98.9,7291.0,91.3107,91.3199,91.1261,91.2553,7291.0
2016-02-26 11:35:00,98.82,99.04,98.75,98.87,7558.0,91.1815,91.3845,91.1169,91.2276,7558.0
2016-02-26 11:40:00,98.87,98.98,98.8,98.91,37531.0,91.2276,91.3291,91.163,91.2645,37531.0
2016-02-26 11:45:00,98.86,99.02,98.8,98.86,29733.0,91.2184,91.366,91.163,91.2184,29733.0
2016-02-26 11:50:00,98.85,98.9,98.67,98.9,7364.0,91.2092,91.2553,91.0431,91.2553,7364.0
2016-02-26 11:55:00,98.88,99.06,98.88,98.99,10724.0,91.2368,91.4029,91.2368,91.3383,10724.0
2016-02-26 12:00:00,98.84,98.97,98.73,98.93,3015.0,91.1999,91.3199,91.0984,91.283,3015.0
2016-02-26 12:05:00,98.91,98.91,98.6,98.79,4249.0,91.2645,91.2645,90.9785,91.1538,4249.0
2016-02-26 12:10:00,98.8,98.84,98.64,98.83,7867.0,91.163,91.1999,91.0154,91.1907,7867.0
2016-02-26 12:15:00,98.87,99.0,98.85,98.94,11435.0,91.2276,91.3476,91.2092,91.2922,11435.0
2016-02-26 12:20:00,98.92,98.96,98.79,98.9,4150.0,91.2738,91.3107,91.1538,91.2553,4150.0
2016-02-26 12:25:00,98.84,98.89,98.75,98.79,10235.0,91.1999,91.2461,91.1169,91.1538,10235.0
2016-02-26 12:30:00,98.89,98.99,98.84,98.88,2081.0,91.2461,91.3383,91.1999,91.2368,2081.0
2016-02-26 12:35:00,98.94,98.98,98.83,98.83,2720.0,91.2922,91.3291,91.1907,91.1907,2720.0
2016-02-26 12:40:00,98.82,98.93,98.71,98.75,12039.0,91.1815,91.283,91.08,91.1169,12039.0
2016-02-26 12:45:00,98.75,98.85,98.7,98.76,8700.0,91.1169,91.2092,91.0708,91.1261,8700.0
2016-02-26 12:50:00,98.77,98.89,98.74,98.87,1557.0,91.1353,91.2461,91.1077,91.2276,1557.0
2016-02-26 12:55:00,98.92,98.99,98.72,98.82,12135.0,91.2738,91.3383,91.0892,91.1815,12135.0
2016-02-26 13:00:00,98.73,98.97,98.72,98.89,2702.0,91.0984,91.3199,91.0892,91.2461,2702.0
2016-02-26 13:05:00,98.85,98.94,98.75,98.94,5503.0,91.2092,91.2922,91.1169,91.2922,5503.0
2016-02-26 13:10:00,98.86,98.93,98.76,98.87,5986.0,91.2184,91.283,91.1261,91.2276,5986.0
2016-02-26 13:15:00,98.86,98.88,98.75,98.81,1330.0,91.2184,91.2368,91.1169,91.1723,1330.0
2016-02-26 13:20:00,98.89,98.89,98.76,98.89,775.0,91.2461,91.2461,91.1261,91.2461,775.0
2016-02-26 13:25:00,98.82,98.92,98.82,98.82,1196.0,91.1815,91.2738,91.1815,91.1815,1196.0
2016-02-26 13:30:00,98.81,98.91,98.77,98.86,3455.0,91.1723,91.2645,91.1353,91.2184,3455.0
2016-02-26 13:35:00,98.9,98.96,98.79,98.79,3489.0,91.2553,91.3107,91.1538,91.1538,3489.0
2016-02-26 13:40:00,98.76,98.82,98.72,98.75,9163.0,91.1261,91.1815,91.0892,91.1169,9163.0
2016-02-26 13:45:00,98.73,98.96,98.73,98.88,5185.0,91.0984,91.3107,91.0984,91.2368,5185.0
2016-02-26 13:50:00,98.84,98.84,98.69,98.78,2400.0,91.1999,91.1999,91.0615,91.1446,2400.0
2016-02-26 13:55:00,98.73,98.83,98.58,98.83,3750.0,91.0984,91.1907,90.96,91.1907,3750.0
2016-02-26 14:00:00,98.83,98.91,98.72,98.82,7233.0,91.1907,91.2645,91.0892,91.1815,7233.0
2016-02-26 14:05:00,98.88,98.97,98.72,98.73,8930.0,91.2368,91.3199,91.0892,91.0984,8930.0
2016-02-26 14:10:00,98.82,98.85,98.72,98.85,12764.0,91.1815,91.2092,91.0892,91.2092,12764.0
2016-02-26 14:15:00,98.87,98.87,98.72,98.76,700.0,91.2276,91.2276,91.0892,91.1261,700.0
2016-02-26 14:20:00,98.76,98.93,98.73,98.93,14050.0,91.1261,91.283,91.0984,91.283,14050.0
2016-02-26 14:25:00,98.93,98.97,98.88,98.89,2296.0,91.283,91.3199,91.2368,91.2461,2296.0
2016-02-26 14:30:00,98.91,99.01,98.86,98.93,9669.0,91.2645,91.3568,91.2184,91.283,9669.0
2016-02-26 14:35:00,98.99,99.08,98.93,98.98,23042.0,91.3383,91.4214,91.283,91.3291,23042.0
2016-02-26 14:40:00,98.97,99.21,98.96,99.18,7848.0,91.3199,91.5413,91.3107,91.5137,7848.0
2016-02-26 14:45:00,99.2,99.27,99.08,99.2,7192.0,91.5321,91.5967,91.4214,91.5321,7192.0
2016-02-26 14:50:00,99.21,99.21,99.02,99.02,4001.0,91.5413,91.5413,91.366,91.366,4001.0
2016-02-26 14:55:00,98.99,99.07,98.91,98.91,5534.0,91.3383,91.4122,91.2645,91.2645,5534.0
2016-02-26 15:00:00,98.89,99.04,98.88,99.02,3680.0,91.2461,91.3845,91.2368,91.366,3680.0
2016-02-26 15:05:00,99.03,99.13,99.01,99.13,4632.0,91.3752,91.4675,91.3568,91.4675,4632.0
2016-02-26 15:10:00,99.12,99.19,99.01,99.01,4926.0,91.4583,91.5229,91.3568,91.3568,4926.0
2016-02-26 15:15:00,98.99,99.09,98.98,99.09,4260.0,91.3383,91.4306,91.3291,91.4306,4260.0
2016-02-26 15:20:00,99.02,99.15,98.93,98.94,10597.0,91.366,91.486,91.283,91.2922,10597.0
2016-02-26 15:25:00,98.96,98.96,98.78,98.78,10418.0,91.3107,91.3107,91.1446,91.1446,10418.0
2016-02-26 15:30:00,98.84,99.0,98.8,98.85,13036.0,91.1999,91.3476,91.163,91.2092,13036.0
2016-02-26 15:35:00,98.85,98.94,98.75,98.78,7457.0,91.2092,91.2922,91.1169,91.1446,7457.0
2016-02-26 15:40:00,98.8,98.91,98.77,98.82,8827.0,91.163,91.2645,91.1353,91.1815,8827.0
2016-02-26 15:45:00,98.8,98.93,98.76,98.85,20244.0,91.163,91.283,91.1261,91.2092,20244.0
2016-02-26 15:50:00,98.86,98.99,98.85,98.97,21621.0,91.2184,91.3383,91.2092,91.3199,21621.0
2016-02-26 15:55:00,98.97,98.97,98.7,98.75,54049.0,91.3199,91.3199,91.0708,91.1169,54049.0
2016-02-29 09:30:00,98.98,99.36,98.98,99.33,12320.0,91.3291,91.6797,91.3291,91.6521,12320.0
2016-02-29 09:35:00,99.37,99.4,99.07,99.19,4749.0,91.689,91.7166,91.4122,91.5229,4749.0
2016-02-29 09:40:00,99.2,99.49,99.0,99.03,8278.0,91.5321,91.7997,91.3476,91.3752,8278.0
2016-02-29 09:45:00,98.93,98.98,98.69,98.98,5391.0,91.283,91.3291,91.0615,91.3291,5391.0
2016-02-29 09:50:00,99.04,99.25,99.01,99.11,7071.0,91.3845,91.5782,91.3568,91.4491,7071.0
2016-02-29 09:55:00,99.14,99.16,98.95,99.04,3026.0,91.4767,91.4952,91.3014,91.3845,3026.0
2016-02-29 10:00:00,98.96,99.23,98.85,99.07,17472.0,91.3107,91.5598,91.2092,91.4122,17472.0
2016-02-29 10:05:00,99.07,99.27,98.94,99.09,12690.0,91.4122,91.5967,91.2922,91.4306,12690.0
2016-02-29 10:10:00,98.98,99.15,98.75,99.07,11100.0,91.3291,91.486,91.1169,91.4122,11100.0
2016-02-29 10:15:00,99.14,99.23,98.82,99.01,5505.0,91.4767,91.5598,91.1815,91.3568,5505.0
2016-02-29 10:20:00,98.95,99.5,98.94,99.42,8994.0,91.3014,91.8089,91.2922,91.7351,8994.0
2016-02-29 10:25:00,99.38,99.5,99.11,99.26,8856.0,91.6982,91.8089,91.4491,91.5875,8856.0
2016-02-29 10:30:00,99.29,99.38,99.14,99.14,2700.0,91.6152,91.6982,91.4767,91.4767,2700.0
2016-02-29 10:35:00,99.05,99.26,99.05,99.22,3529.0,91.3937,91.5875,91.3937,91.5506,3529.0
2016-02-29 10:40:00,99.28,99.31,99.06,99.18,7500.0,91.6059,91.6336,91.4029,91.5137,7500.0
2016-02-29 10:45:00,99.18,99.28,99.16,99.22,1900.0,91.5137,91.6059,91.4952,91.5506,1900.0
2016-02-29 10:50:00,99.22,99.38,99.14,99.38,12360.0,91.5506,91.6982,91.4767,91.6982,12360.0
2016-02-29 10:55:00,99.33,99.34,99.14,99.22,2000.0,91.6521,91.6613,91.4767,91.5506,2000.0
2016-02-29 11:00:00,99.13,99.25,99.12,99.14,5200.0,91.4675,91.5782,91.4583,91.4767,5200.0
2016-02-29 11:05:00,99.2,99.25,99.05,99.19,4700.0,91.5321,91.5782,91.3937,91.5229,4700.0
2016-02-29 11:10:00,99.22,99.22,99.02,99.05,3683.0,91.5506,91.5506,91.366,91.3937,3683.0
2016-02-29 11:15:00,99.12,99.25,99.11,99.22,6491.0,91.4583,91.5782,91.4491,91.5506,6491.0
2016-02-29 11:20:00,99.23,99.34,99.16,99.16,9338.0,91.5598,91.6613,91.4952,91.4952,9338.0
2016-02-29 11:25:00,99.22,99.27,99.13,99.22,11351.0,91.5506,91.5967,91.4675,91.5506,11351.0
2016-02-29 11:30:00,99.25,99.34,99.21,99.26,10363.0,91.5782,91.6613,91.5413,91.5875,10363.0
2016-02-29 11:35:00,99.28,99.46,99.23,99.42,3740.0,91.6059,91.772,91.5598,91.7351,3740.0
2016-02-29 11:40:00,99.52,99.52,99.36,99.36,2588.0,91.8274,91.8274,91.6797,91.6797,2588.0
2016-02-29 11:45:00,99.42,99.5,99.39,99.42,1500.0,91.7351,91.8089,91.7074,91.7351,1500.0
2016-02-29 11:50:00,99.53,99.54,99.42,99.49,2190.0,91.8366,91.8458,91.7351,91.7997,2190.0
2016-02-29 11:55:00,99.48,99.53,99.38,99.49,6620.0,91.7905,91.8366,91.6982,91.7997,6620.0
2016-02-29 12:00:00,99.49,99.57,99.45,99.49,2300.0,91.7997,91.8735,91.7628,91.7997,2300.0
2016-02-29 12:05:00,99.4,99.44,99.28,99.31,1846.0,91.7166,91.7536,91.6059,91.6336,1846.0
2016-02-29 12:10:00,99.29,99.29,99.1,99.22,4000.0,91.6152,91.6152,91.4398,91.5506,4000.0
2016-02-29 12:15:00,99.11,99.26,99.11,99.19,3000.0,91.4491,91.5875,91.4491,91.5229,3000.0
2016-02-29 12:20:00,99.24,99.3,99.13,99.13,1425.0,91.569,91.6244,91.4675,91.4675,1425.0
2016-02-29 12:25:00,99.2,99.24,99.1,99.23,5391.0,91.5321,91.569,91.4398,91.5598,5391.0
2016-02-29 12:30:00,99.21,99.28,99.12,99.19,3836.0,91.5413,91.6059,91.4583,91.5229,3836.0
2016-02-29 12:35:00,99.27,99.27,98.97,99.1,5370.0,91.5967,91.5967,91.3199,91.4398,5370.0
2016-02-29 12:40:00,99.11,99.27,99.11,99.13,6730.0,91.4491,91.5967,91.4491,91.4675,6730.0
2016-02-29 12:45:00,99.16,99.28,99.12,99.27,3752.0,91.4952,91.6059,91.4583,91.5967,3752.0
2016-02-29 12:50:00,99.28,99.4,99.26,99.33,4500.0,91.6059,91.7166,91.5875,91.6521,4500.0
2016-02-29 12:55:00,99.27,99.28,99.16,99.28,3443.0,91.5967,91.6059,91.4952,91.6059,3443.0
2016-02-29 13:00:00,99.19,99.31,99.18,99.25,1020.0,91.5229,91.6336,91.5137,91.5782,1020.0
2016-02-29 13:05:00,99.24,99.31,99.16,99.2,2150.0,91.569,91.6336,91.4952,91.5321,2150.0
2016-02-29 13:10:00,99.23,99.34,99.22,99.22,12199.0,91.5598,91.6613,91.5506,91.5506,12199.0
2016-02-29 13:15:00,99.25,99.34,99.23,99.31,2787.0,91.5782,91.6613,91.5598,91.6336,2787.0
2016-02-29 13:20:00,99.24,99.25,99.14,99.14,2200.0,91.569,91.5782,91.4767,91.4767,2200.0
2016-02-29 13:25:00,99.19,99.23,99.02,99.23,3000.0,91.5229,91.5598,91.366,91.5598,3000.0
2016-02-29 13:30:00,99.04,99.06,98.8,98.89,4600.0,91.3845,91.4029,91.163,91.2461,4600.0
2016-02-29 13:35:00,98.86,98.96,98.84,98.91,7367.0,91.2184,91.3107,91.1999,91.2645,7367.0
2016-02-29 13:40:00,99.02,99.05,98.89,98.89,1100.0,91.366,91.3937,91.2461,91.2461,1100.0
2016-02-29 13:45:00,98.9,99.03,98.89,99.03,500.0,91.2553,91.3752,91.2461,91.3752,500.0
2016-02-29 13:50:00,98.93,99.07,98.93,98.95,3200.0,91.283,91.4122,91.283,91.3014,3200.0
2016-02-29 13:55:00,98.94,99.08,98.91,99.03,3341.0,91.2922,91.4214,91.2645,91.3752,3341.0
2016-02-29 14:00:00,99.04,99.13,99.0,99.13,3100.0,91.3845,91.4675,91.3476,91.4675,3100.0
2016-02-29 14:05:00,99.11,99.13,99.04,99.11,1650.0,91.4491,91.4675,91.3845,91.4491,1650.0
2016-02-29 14:10:00,98.97,99.11,98.93,99.0,8085.0,91.3199,91.4491,91.283,91.3476,8085.0
2016-02-29 14:15:00,98.99,99.13,98.89,99.05,10477.0,91.3383,91.4675,91.2461,91.3937,10477.0
2016-02-29 14:20:00,99.07,99.14,98.94,99.09,9449.0,91.4122,91.4767,91.2922,91.4306,9449.0
2016-02-29 14:25:00,99.14,99.29,98.98,99.29,7042.0,91.4767,91.6152,91.3291,91.6152,7042.0
2016-02-29 14:30:00,99.24,99.28,99.02,99.06,7519.0,91.569,91.6059,91.366,91.4029,7519.0
2016-02-29 14:35:00,99.07,99.14,98.94,98.95,4301.0,91.4122,91.4767,91.2922,91.3014,4301.0
2016-02-29 14:40:00,98.94,99.07,98.83,99.01,4500.0,91.2922,91.4122,91.1907,91.3568,4500.0
2016-02-29 14:45:00,99.02,99.11,98.98,99.02,5402.0,91.366,91.4491,91.3291,91.366,5402.0
2016-02-29 14:50:00,99.07,99.12,99.02,99.08,6824.0,91.4122,91.4583,91.366,91.4214,6824.0
2016-02-29 14:55:00,99.08,99.11,98.99,99.05,15332.0,91.4214,91.4491,91.3383,91.3937,15332.0
2016-02-29 15:00:00,99.01,99.08,98.92,99.02,18429.0,91.3568,91.4214,91.2738,91.366,18429.0
2016-02-29 15:05:00,99.01,99.06,98.89,99.04,18011.0,91.3568,91.4029,91.2461,91.3845,18011.0
2016-02-29 15:10:00,99.0,99.04,98.84,98.9,11355.0,91.3476,91.3845,91.1999,91.2553,11355.0
2016-02-29 15:15:00,98.87,98.98,98.83,98.83,5100.0,91.2276,91.3291,91.1907,91.1907,5100.0
2016-02-29 15:20:00,98.87,99.03,98.86,98.96,6410.0,91.2276,91.3752,91.2184,91.3107,6410.0
2016-02-29 15:25:00,98.94,99.11,98.92,99.01,8226.0,91.2922,91.4491,91.2738,91.3568,8226.0
2016-02-29 15:30:00,99.0,99.12,98.94,98.98,9600.0,91.3476,91.4583,91.2922,91.3291,9600.0
2016-02-29 15:35:00,99.0,99.13,98.99,99.09,6419.0,91.3476,91.4675,91.3383,91.4306,6419.0
2016-02-29 15:40:00,99.09,99.09,98.89,98.98,7828.0,91.4306,91.4306,91.2461,91.3291,7828.0
2016-02-29 15:45:00,98.93,98.94,98.75,98.82,20609.0,91.283,91.2922,91.1169,91.1815,20609.0
2016-02-29 15:50:00,98.78,98.79,98.68,98.77,23715.0,91.1446,91.1538,91.0523,91.1353,23715.0
2016-02-29 15:55:00,98.73,98.78,98.51,98.51,89548.0,91.0984,91.1446,90.8954,90.8954,89548.0
2016-03-01 09:30:00,99.76,99.88,99.28,99.32,8720.0,92.0488,92.1595,91.6059,91.6428,8720.0
2016-03-01 09:35:00,99.27,99.31,98.74,99.02,6620.0,91.5967,91.6336,91.1077,91.366,6620.0
2016-03-01 09:40:00,98.72,99.25,98.54,98.76,7020.0,91.0892,91.5782,90.9231,91.1261,7020.0
2016-03-01 09:45:00,98.81,98.9,98.54,98.79,3467.0,91.1723,91.2553,90.9231,91.1538,3467.0
2016-03-01 09:50:00,98.86,98.88,98.55,98.59,7545.0,91.2184,91.2368,90.9324,90.9693,7545.0
2016-03-01 09:55:00,98.61,98.64,98.28,98.28,5624.0,90.9877,91.0154,90.6832,90.6832,5624.0
2016-03-01 10:00:00,98.4,98.77,98.4,98.62,12541.0,90.7939,91.1353,90.7939,90.9969,12541.0
2016-03-01 10:05:00,98.55,98.81,98.46,98.66,19615.0,90.9324,91.1723,90.8493,91.0338,19615.0
2016-03-01 10:10:00,98.74,99.11,98.65,99.11,9242.0,91.1077,91.4491,91.0246,91.4491,9242.0
2016-03-01 10:15:00,99.23,99.38,98.92,99.38,5153.0,91.5598,91.6982,91.2738,91.6982,5153.0
2016-03-01 10:20:00,99.36,99.89,99.29,99.89,4956.0,91.6797,92.1688,91.6152,92.1688,4956.0
2016-03-01 10:25:00,99.89,99.99,99.71,99.79,5631.0,92.1688,92.261,92.0027,92.0765,5631.0
2016-03-01 10:30:00,99.73,99.99,99.73,99.88,6600.0,92.0211,92.261,92.0211,92.1595,6600.0
2016-03-01 10:35:00,99.93,100.0,99.81,99.98,4880.0,92.2057,92.2703,92.095,92.2518,4880.0
2016-03-01 10:40:00,99.89,99.97,99.84,99.89,1700.0,92.1688,92.2426,92.1226,92.1688,1700.0
2016-03-01 10:45:00,99.94,99.94,99.65,99.73,2100.0,92.2149,92.2149,91.9473,92.0211,2100.0
2016-03-01 10:50:00,99.66,99.82,99.61,99.82,4758.0,91.9566,92.1042,91.9104,92.1042,4758.0
2016-03-01 10:55:00,99.88,99.9,99.73,99.81,2600.0,92.1595,92.178,92.0211,92.095,2600.0
2016-03-01 11:00:00,99.81,99.97,99.79,99.83,2900.0,92.095,92.2426,92.0765,92.1134,2900.0
2016-03-01 11:05:00,99.78,99.88,99.71,99.84,7701.0,92.0673,92.1595,92.0027,92.1226,7701.0
2016-03-01 11:10:00,99.93,99.99,99.87,99.93,3424.0,92.2057,92.261,92.1503,92.2057,3424.0
2016-03-01 11:15:00,99.87,100.18,99.87,100.09,22982.0,92.1503,92.4364,92.1503,92.3533,22982.0
2016-03-01 11:20:00,100.16,100.22,100.0,100.17,9309.0,92.4179,92.4733,92.2703,92.4271,9309.0
2016-03-01 11:25:00,100.2,100.32,100.19,100.21,5060.0,92.4548,92.5655,92.4456,92.464,5060.0
2016-03-01 11:30:00,100.2,100.29,100.09,100.1,20126.0,92.4548,92.5379,92.3533,92.3625,20126.0
2016-03-01 11:35:00,100.11,100.27,100.1,100.23,3326.0,92.3718,92.5194,92.3625,92.4825,3326.0
2016-03-01 11:40:00,100.25,100.31,100.11,100.22,8246.0,92.5009,92.5563,92.3718,92.4733,8246.0
2016-03-01 11:45:00,100.24,100.73,100.19,100.73,6883.0,92.4917,92.9438,92.4456,92.9438,6883.0
2016-03-01 11:50:00,100.65,100.83,100.65,100.83,3718.0,92.87,93.0361,92.87,93.0361,3718.0
2016-03-01 11:55:00,100.87,100.92,100.71,100.8,4440.0,93.073,93.1192,92.9254,93.0084,4440.0
2016-03-01 12:00:00,100.8,100.8,100.54,100.67,2340.0,93.0084,93.0084,92.7685,92.8885,2340.0
2016-03-01 12:05:00,100.69,100.95,100.63,100.92,12580.0,92.9069,93.1468,92.8516,93.1192,12580.0
2016-03-01 12:10:00,100.88,100.94,100.75,100.82,2371.0,93.0822,93.1376,92.9623,93.0269,2371.0
2016-03-01 12:15:00,100.89,100.94,100.85,100.94,2271.0,93.0915,93.1376,93.0546,93.1376,2271.0
2016-03-01 12:20:00,100.98,101.0,100.72,100.79,6996.0,93.1745,93.193,92.9346,92.9992,6996.0
2016-03-01 12:25:00,100.78,100.89,100.75,100.85,28081.0,92.99,93.0915,92.9623,93.0546,28081.0
2016-03-01 12:30:00,100.79,101.19,100.78,101.19,6405.0,92.9992,93.3683,92.99,93.3683,6405.0
2016-03-01 12:35:00,101.16,101.17,100.81,100.82,3000.0,93.3406,93.3498,93.0177,93.0269,3000.0
2016-03-01 12:40:00,100.86,100.86,100.74,100.82,3300.0,93.0638,93.0638,92.9531,93.0269,3300.0
2016-03-01 12:45:00,100.78,101.05,100.73,100.95,5930.0,92.99,93.2391,92.9438,93.1468,5930.0
2016-03-01 12:50:00,100.82,101.2,100.82,101.2,7600.0,93.0269,93.3775,93.0269,93.3775,7600.0
2016-03-01 12:55:00,101.11,101.12,100.89,101.05,6234.0,93.2945,93.3037,93.0915,93.2391,6234.0
2016-03-01 13:00:00,100.97,101.0,100.72,100.81,1591.0,93.1653,93.193,92.9346,93.0177,1591.0
2016-03-01 13:05:00,100.84,101.06,100.79,101.04,6278.0,93.0453,93.2483,92.9992,93.2299,6278.0
2016-03-01 13:10:00,101.04,101.1,100.91,100.93,5456.0,93.2299,93.2852,93.1099,93.1284,5456.0
2016-03-01 13:15:00,100.89,101.14,100.88,101.04,10801.0,93.0915,93.3222,93.0822,93.2299,10801.0
2016-03-01 13:20:00,101.13,101.18,100.96,101.09,4349.0,93.3129,93.3591,93.1561,93.276,4349.0
2016-03-01 13:25:00,101.06,101.14,101.01,101.14,2300.0,93.2483,93.3222,93.2022,93.3222,2300.0
2016-03-01 13:30:00,101.15,101.52,101.15,101.52,6530.0,93.3314,93.6728,93.3314,93.6728,6530.0
2016-03-01 13:35:00,101.54,101.59,101.44,101.56,3657.0,93.6912,93.7374,93.599,93.7097,3657.0
2016-03-01 13:40:00,101.56,101.9,101.5,101.78,13604.0,93.7097,94.0234,93.6543,93.9127,13604.0
2016-03-01 13:45:00,101.83,101.85,101.7,101.85,7231.0,93.9588,93.9773,93.8389,93.9773,7231.0
2016-03-01 13:50:00,101.78,101.94,101.71,101.88,10003.0,93.9127,94.0603,93.8481,94.005,10003.0
2016-03-01 13:55:00,101.85,101.94,101.69,101.74,14902.0,93.9773,94.0603,93.8296,93.8758,14902.0
2016-03-01 14:00:00,101.75,101.86,101.73,101.85,2800.0,93.885,93.9865,93.8665,93.9773,2800.0
2016-03-01 14:05:00,101.84,101.97,101.75,101.97,6293.0,93.968,94.088,93.885,94.088,6293.0
2016-03-01 14:10:00,101.98,102.0,101.83,101.83,8209.0,94.0972,94.1157,93.9588,93.9588,8209.0
2016-03-01 14:15:00,101.89,102.11,101.86,102.06,6391.0,94.0142,94.2172,93.9865,94.171,6391.0
2016-03-01 14:20:00,102.12,102.12,101.94,101.94,10170.0,94.2264,94.2264,94.0603,94.0603,10170.0
2016-03-01 14:25:00,101.91,101.96,101.84,101.93,2983.0,94.0326,94.0788,93.968,94.0511,2983.0
2016-03-01 14:30:00,101.98,101.99,101.86,101.93,10035.0,94.0972,94.1064,93.9865,94.0511,10035.0
2016-03-01 14:35:00,101.88,101.93,101.68,101.68,6847.0,94.005,94.0511,93.8204,93.8204,6847.0
2016-03-01 14:40:00,101.73,101.94,101.71,101.94,7972.0,93.8665,94.0603,93.8481,94.0603,7972.0
2016-03-01 14:45:00,101.95,102.03,101.92,101.96,2651.0,94.0695,94.1434,94.0419,94.0788,2651.0
2016-03-01 14:50:00,102.03,102.26,102.03,102.2,6971.0,94.1434,94.3556,94.1434,94.3002,6971.0
2016-03-01 14:55:00,102.17,102.24,101.93,101.93,9797.0,94.2725,94.3371,94.0511,94.0511,9797.0
2016-03-01 15:00:00,101.95,102.04,101.81,101.86,4293.0,94.0695,94.1526,93.9404,93.9865,4293.0
2016-03-01 15:05:00,101.82,101.91,101.71,101.72,9793.0,93.9496,94.0326,93.8481,93.8573,9793.0
2016-03-01 15:10:00,101.71,101.75,101.52,101.7,24155.0,93.8481,93.885,93.6728,93.8389,24155.0
2016-03-01 15:15:00,101.7,101.74,101.45,101.47,8100.0,93.8389,93.8758,93.6082,93.6266,8100.0
2016-03-01 15:20:00,101.49,101.78,101.39,101.6,34450.0,93.6451,93.9127,93.5528,93.7466,34450.0
2016-03-01 15:25:00,101.56,101.76,101.53,101.57,32362.0,93.7097,93.8942,93.682,93.7189,32362.0
2016-03-01 15:30:00,101.66,101.86,101.58,101.76,16930.0,93.802,93.9865,93.7281,93.8942,16930.0
2016-03-01 15:35:00,101.76,101.78,101.5,101.58,14569.0,93.8942,93.9127,93.6543,93.7281,14569.0
2016-03-01 15:40:00,101.55,101.65,101.47,101.57,11391.0,93.7005,93.7927,93.6266,93.7189,11391.0
2016-03-01 15:45:00,101.54,101.6,101.41,101.45,20229.0,93.6912,93.7466,93.5713,93.6082,20229.0
2016-03-01 15:50:00,101.43,101.72,101.42,101.69,37984.0,93.5897,93.8573,93.5805,93.8296,37984.0
2016-03-01 15:55:00,101.7,101.73,101.53,101.62,80837.0,93.8389,93.8665,93.682,93.765,80837.0
2016-03-02 09:30:00,101.17,101.75,101.0,101.05,17262.0,93.3498,93.885,93.193,93.2391,17262.0
2016-03-02 09:35:00,101.14,101.51,100.81,100.88,5954.0,93.3222,93.6636,93.0177,93.0822,5954.0
2016-03-02 09:40:00,100.9,100.95,100.3,100.45,11024.0,93.1007,93.1468,92.5471,92.6855,11024.0
2016-03-02 09:45:00,100.45,100.77,100.41,100.57,30489.0,92.6855,92.9808,92.6486,92.7962,30489.0
2016-03-02 09:50:00,100.56,100.69,100.44,100.62,16595.0,92.787,92.9069,92.6763,92.8423,16595.0
2016-03-02 09:55:00,100.57,101.03,100.52,100.82,18696.0,92.7962,93.2207,92.7501,93.0269,18696.0
2016-03-02 10:00:00,100.74,101.14,100.65,101.02,17895.0,92.9531,93.3222,92.87,93.2114,17895.0
2016-03-02 10:05:00,101.04,101.42,101.01,101.39,22148.0,93.2299,93.5805,93.2022,93.5528,22148.0
2016-03-02 10:10:00,101.38,101.46,101.17,101.3,13932.0,93.5436,93.6174,93.3498,93.4698,13932.0
2016-03-02 10:15:00,101.28,101.49,101.21,101.49,5598.0,93.4513,93.6451,93.3867,93.6451,5598.0
2016-03-02 10:20:00,101.49,101.5,101.38,101.4,21845.0,93.6451,93.6543,93.5436,93.5621,21845.0
2016-03-02 10:25:00,101.38,101.59,101.33,101.45,13172.0,93.5436,93.7374,93.4975,93.6082,13172.0
2016-03-02 10:30:00,101.44,101.45,100.69,101.01,22574.0,93.599,93.6082,92.9069,93.2022,22574.0
2016-03-02 10:35:00,101.06,101.23,101.06,101.12,1300.0,93.2483,93.4052,93.2483,93.3037,1300.0
2016-03-02 10:40:00,101.05,101.14,100.9,101.13,7400.0,93.2391,93.3222,93.1007,93.3129,7400.0
2016-03-02 10:45:00,101.14,101.37,101.07,101.37,12524.0,93.3222,93.5344,93.2576,93.5344,12524.0
2016-03-02 10:50:00,101.32,101.4,101.27,101.37,10936.0,93.4882,93.5621,93.4421,93.5344,10936.0
2016-03-02 10:55:00,101.39,101.54,101.32,101.47,9561.0,93.5528,93.6912,93.4882,93.6266,9561.0
2016-03-02 11:00:00,101.45,101.59,101.25,101.58,5181.0,93.6082,93.7374,93.4236,93.7281,5181.0
2016-03-02 11:05:00,101.48,101.67,101.38,101.48,17941.0,93.6359,93.8112,93.5436,93.6359,17941.0
2016-03-02 11:10:00,101.48,101.57,101.43,101.53,4500.0,93.6359,93.7189,93.5897,93.682,4500.0
2016-03-02 11:15:00,101.44,101.65,101.4,101.65,15305.0,93.599,93.7927,93.5621,93.7927,15305.0
2016-03-02 11:20:00,101.58,101.7,101.52,101.54,11437.0,93.7281,93.8389,93.6728,93.6912,11437.0
2016-03-02 11:25:00,101.59,101.62,101.36,101.47,5826.0,93.7374,93.765,93.5251,93.6266,5826.0
2016-03-02 11:30:00,101.51,101.78,101.43,101.74,9700.0,93.6636,93.9127,93.5897,93.8758,9700.0
2016-03-02 11:35:00,101.81,101.92,101.65,101.9,10932.0,93.9404,94.0419,93.7927,94.0234,10932.0
2016-03-02 11:40:00,101.91,102.09,101.9,101.99,6100.0,94.0326,94.1987,94.0234,94.1064,6100.0
2016-03-02 11:45:00,101.9,101.93,101.42,101.46,10450.0,94.0234,94.0511,93.5805,93.6174,10450.0
2016-03-02 11:50:00,101.45,101.63,101.4,101.52,5475.0,93.6082,93.7743,93.5621,93.6728,5475.0
2016-03-02 11:55:00,101.57,101.81,101.51,101.56,6629.0,93.7189,93.9404,93.6636,93.7097,6629.0
2016-03-02 12:00:00,101.52,101.69,101.43,101.43,2883.0,93.6728,93.8296,93.5897,93.5897,2883.0
2016-03-02 12:05:00,101.51,101.7,101.43,101.7,29778.0,93.6636,93.8389,93.5897,93.8389,29778.0
2016-03-02 12:10:00,101.75,101.99,101.7,101.87,11700.0,93.885,94.1064,93.8389,93.9957,11700.0
2016-03-02 12:15:00,101.94,101.94,101.78,101.94,5136.0,94.0603,94.0603,93.9127,94.0603,5136.0
2016-03-02 12:20:00,101.96,102.05,101.82,101.85,14647.0,94.0788,94.1618,93.9496,93.9773,14647.0
2016-03-02 12:25:00,101.95,101.95,101.84,101.84,1800.0,94.0695,94.0695,93.968,93.968,1800.0
2016-03-02 12:30:00,101.93,102.01,101.84,102.01,4581.0,94.0511,94.1249,93.968,94.1249,4581.0
2016-03-02 12:35:00,101.96,102.16,101.96,102.16,4721.0,94.0788,94.2633,94.0788,94.2633,4721.0
2016-03-02 12:40:00,102.16,102.18,102.07,102.16,5450.0,94.2633,94.2818,94.1803,94.2633,5450.0
2016-03-02 12:45:00,102.17,102.31,102.17,102.26,5400.0,94.2725,94.4017,94.2725,94.3556,5400.0
2016-03-02 12:50:00,102.22,102.23,102.01,102.08,3900.0,94.3187,94.3279,94.1249,94.1895,3900.0
2016-03-02 12:55:00,102.05,102.09,101.98,102.01,38697.0,94.1618,94.1987,94.0972,94.1249,38697.0
2016-03-02 13:00:00,102.08,102.08,101.71,101.72,7500.0,94.1895,94.1895,93.8481,93.8573,7500.0
2016-03-02 13:05:00,101.78,102.0,101.7,102.0,5333.0,93.9127,94.1157,93.8389,94.1157,5333.0
2016-03-02 13:10:00,102.03,102.28,102.02,102.28,2547.0,94.1434,94.374,94.1341,94.374,2547.0
2016-03-02 13:15:00,102.22,102.28,102.09,102.09,6000.0,94.3187,94.374,94.1987,94.1987,6000.0
2016-03-02 13:20:00,102.0,102.06,101.9,102.02,10194.0,94.1157,94.171,94.0234,94.1341,10194.0
2016-03-02 13:25:00,102.04,102.17,102.01,102.03,7750.0,94.1526,94.2725,94.1249,94.1434,7750.0
2016-03-02 13:30:00,102.01,102.06,101.92,101.96,24800.0,94.1249,94.171,94.0419,94.0788,24800.0
2016-03-02 13:35:00,101.9,101.9,101.69,101.76,4741.0,94.0234,94.0234,93.8296,93.8942,4741.0
2016-03-02 13:40:00,101.78,101.97,101.78,101.92,4987.0,93.9127,94.088,93.9127,94.0419,4987.0
2016-03-02 13:45:00,101.96,102.0,101.92,101.92,11623.0,94.0788,94.1157,94.0419,94.0419,11623.0
2016-03-02 13:50:00,101.95,101.95,101.75,101.83,2450.0,94.0695,94.0695,93.885,93.9588,2450.0
2016-03-02 13:55:00,101.86,101.87,101.41,101.42,13140.0,93.9865,93.9957,93.5713,93.5805,13140.0
2016-03-02 14:00:00,101.46,101.55,101.42,101.51,9374.0,93.6174,93.7005,93.5805,93.6636,9374.0
2016-03-02 14:05:00,101.5,101.5,101.21,101.38,7829.0,93.6543,93.6543,93.3867,93.5436,7829.0
2016-03-02 14:10:00,101.28,101.56,101.28,101.43,59896.0,93.4513,93.7097,93.4513,93.5897,59896.0
2016-03-02 14:15:00,101.42,101.5,101.33,101.39,4897.0,93.5805,93.6543,93.4975,93.5528,4897.0
2016-03-02 14:20:00,101.41,101.74,101.41,101.73,5803.0,93.5713,93.8758,93.5713,93.8665,5803.0
2016-03-02 14:25:00,101.76,101.96,101.65,101.77,29929.0,93.8942,94.0788,93.7927,93.9035,29929.0
2016-03-02 14:30:00,101.72,101.77,101.7,101.7,699.0,93.8573,93.9035,93.8389,93.8389,699.0
2016-03-02 14:35:00,101.7,101.71,101.54,101.65,5570.0,93.8389,93.8481,93.6912,93.7927,5570.0
2016-03-02 14:40:00,101.69,101.74,101.66,101.74,1510.0,93.8296,93.8758,93.802,93.8758,1510.0
2016-03-02 14:45:00,101.74,102.01,101.74,102.01,3900.0,93.8758,94.1249,93.8758,94.1249,3900.0
2016-03-02 14:50:00,102.02,102.13,101.99,102.03,6700.0,94.1341,94.2356,94.1064,94.1434,6700.0
2016-03-02 14:55:00,102.0,102.06,101.86,101.93,6543.0,94.1157,94.171,93.9865,94.0511,6543.0
2016-03-02 15:00:00,101.86,101.99,101.83,101.99,5664.0,93.9865,94.1064,93.9588,94.1064,5664.0
2016-03-02 15:05:00,101.99,102.07,101.85,101.92,17173.0,94.1064,94.1803,93.9773,94.0419,17173.0
2016-03-02 15:10:00,101.96,102.26,101.95,102.26,8826.0,94.0788,94.3556,94.0695,94.3556,8826.0
2016-03-02 15:15:00,102.25,102.25,102.13,102.2,4500.0,94.3464,94.3464,94.2356,94.3002,4500.0
2016-03-02 15:20:00,102.16,102.37,102.12,102.31,7636.0,94.2633,94.4571,94.2264,94.4017,7636.0
2016-03-02 15:25:00,102.37,102.44,102.09,102.19,14969.0,94.4571,94.5217,94.1987,94.291,14969.0
2016-03-02 15:30:00,102.15,102.47,102.03,102.39,21203.0,94.2541,94.5493,94.1434,94.4755,21203.0
2016-03-02 15:35:00,102.47,102.49,102.21,102.32,10537.0,94.5493,94.5678,94.3094,94.4109,10537.0
2016-03-02 15:40:00,102.24,102.47,102.24,102.34,12670.0,94.3371,94.5493,94.3371,94.4294,12670.0
2016-03-02 15:45:00,102.31,102.39,102.12,102.25,14650.0,94.4017,94.4755,94.2264,94.3464,14650.0
2016-03-02 15:50:00,102.29,102.32,102.09,102.19,21160.0,94.3833,94.4109,94.1987,94.291,21160.0
2016-03-02 15:55:00,102.17,102.34,102.15,102.2,70784.0,94.2725,94.4294,94.2541,94.3002,70784.0
2016-03-03 09:30:00,102.5,102.62,102.31,102.6,19514.0,94.577,94.6878,94.4017,94.6693,19514.0
2016-03-03 09:35:00,102.6,102.67,102.14,102.16,8650.0,94.6693,94.7339,94.2449,94.2633,8650.0
2016-03-03 09:40:00,102.12,102.52,101.95,102.15,6020.0,94.2264,94.5955,94.0695,94.2541,6020.0
2016-03-03 09:45:00,102.03,102.15,101.99,102.12,3194.0,94.1434,94.2541,94.1064,94.2264,3194.0
2016-03-03 09:50:00,102.05,102.26,101.99,101.99,5350.0,94.1618,94.3556,94.1064,94.1064,5350.0
2016-03-03 09:55:00,101.94,102.05,101.7,102.0,6120.0,94.0603,94.1618,93.8389,94.1157,6120.0
2016-03-03 10:00:00,102.04,102.2,101.78,102.17,14547.0,94.1526,94.3002,93.9127,94.2725,14547.0
2016-03-03 10:05:00,102.13,102.4,102.09,102.23,11719.0,94.2356,94.4848,94.1987,94.3279,11719.0
2016-03-03 10:10:00,102.16,102.23,101.61,101.61,8723.0,94.2633,94.3279,93.7558,93.7558,8723.0
2016-03-03 10:15:00,101.61,102.34,101.54,102.34,21360.0,93.7558,94.4294,93.6912,94.4294,21360.0
2016-03-03 10:20:00,102.38,102.49,102.32,102.4,23350.0,94.4663,94.5678,94.4109,94.4848,23350.0
2016-03-03 10:25:00,102.4,102.7,102.38,102.39,9135.0,94.4848,94.7616,94.4663,94.4755,9135.0
2016-03-03 10:30:00,102.39,102.66,102.26,102.58,4741.0,94.4755,94.7247,94.3556,94.6508,4741.0
2016-03-03 10:35:00,102.49,102.63,102.37,102.63,4242.0,94.5678,94.697,94.4571,94.697,4242.0
2016-03-03 10:40:00,102.77,102.83,102.37,102.4,3683.0,94.8262,94.8815,94.4571,94.4848,3683.0
2016-03-03 10:45:00,102.39,102.77,102.39,102.73,4012.0,94.4755,94.8262,94.4755,94.7892,4012.0
2016-03-03 10:50:00,102.76,103.01,102.67,102.94,27986.0,94.8169,95.0476,94.7339,94.983,27986.0
2016-03-03 10:55:00,103.08,103.17,103.05,103.14,6700.0,95.1122,95.1952,95.0845,95.1676,6700.0
2016-03-03 11:00:00,103.11,103.15,102.63,102.68,39825.0,95.1399,95.1768,94.697,94.7431,39825.0
2016-03-03 11:05:00,102.73,102.91,102.67,102.91,18863.0,94.7892,94.9553,94.7339,94.9553,18863.0
2016-03-03 11:10:00,102.9,102.92,102.64,102.78,45228.0,94.9461,94.9646,94.7062,94.8354,45228.0
2016-03-03 11:15:00,102.82,102.89,102.66,102.69,7931.0,94.8723,94.9369,94.7247,94.7523,7931.0
2016-03-03 11:20:00,102.64,102.74,102.28,102.32,46331.0,94.7062,94.7985,94.374,94.4109,46331.0
2016-03-03 11:25:00,102.32,102.45,101.93,101.95,19451.0,94.4109,94.5309,94.0511,94.0695,19451.0
2016-03-03 11:30:00,101.95,102.3,101.87,102.3,11367.0,94.0695,94.3925,93.9957,94.3925,11367.0
2016-03-03 11:35:00,102.3,102.32,101.96,102.26,5162.0,94.3925,94.4109,94.0788,94.3556,5162.0
2016-03-03 11:40:00,102.24,102.36,102.18,102.33,3349.0,94.3371,94.4478,94.2818,94.4202,3349.0
2016-03-03 11:45:00,102.4,102.49,102.24,102.25,3300.0,94.4848,94.5678,94.3371,94.3464,3300.0
2016-03-03 11:50:00,102.14,102.15,101.94,102.12,7001.0,94.2449,94.2541,94.0603,94.2264,7001.0
2016-03-03 11:55:00,102.12,102.43,102.08,102.28,3370.0,94.2264,94.5124,94.1895,94.374,3370.0
2016-03-03 12:00:00,102.4,102.4,101.92,102.17,5100.0,94.4848,94.4848,94.0419,94.2725,5100.0
2016-03-03 12:05:00,102.1,102.15,101.78,101.83,6738.0,94.2079,94.2541,93.9127,93.9588,6738.0
2016-03-03 12:10:00,101.78,101.79,101.38,101.38,4344.0,93.9127,93.9219,93.5436,93.5436,4344.0
2016-03-03 12:15:00,101.39,101.48,101.23,101.48,4540.0,93.5528,93.6359,93.4052,93.6359,4540.0
2016-03-03 12:20:00,101.53,101.69,101.44,101.69,2600.0,93.682,93.8296,93.599,93.8296,2600.0
2016-03-03 12:25:00,101.63,101.72,101.53,101.62,3500.0,93.7743,93.8573,93.682,93.765,3500.0
2016-03-03 12:30:00,101.72,101.93,101.71,101.93,1600.0,93.8573,94.0511,93.8481,94.0511,1600.0
2016-03-03 12:35:00,101.94,101.94,101.45,101.45,4346.0,94.0603,94.0603,93.6082,93.6082,4346.0
2016-03-03 12:40:00,101.5,101.74,101.49,101.58,23790.0,93.6543,93.8758,93.6451,93.7281,23790.0
2016-03-03 12:45:00,101.58,101.65,101.46,101.47,10682.0,93.7281,93.7927,93.6174,93.6266,10682.0
2016-03-03 12:50:00,101.48,101.53,101.4,101.52,4700.0,93.6359,93.682,93.5621,93.6728,4700.0
2016-03-03 12:55:00,101.51,101.54,101.42,101.5,7913.0,93.6636,93.6912,93.5805,93.6543,7913.0
2016-03-03 13:00:00,101.5,101.53,101.37,101.5,15031.0,93.6543,93.682,93.5344,93.6543,15031.0
2016-03-03 13:05:00,101.47,101.79,101.43,101.79,7658.0,93.6266,93.9219,93.5897,93.9219,7658.0
2016-03-03 13:10:00,101.92,101.93,101.76,101.76,6450.0,94.0419,94.0511,93.8942,93.8942,6450.0
2016-03-03 13:15:00,101.79,101.83,101.67,101.83,3501.0,93.9219,93.9588,93.8112,93.9588,3501.0
2016-03-03 13:20:00,101.78,101.85,101.77,101.77,9360.0,93.9127,93.9773,93.9035,93.9035,9360.0
2016-03-03 13:25:00,101.88,102.06,101.77,102.02,8488.0,94.005,94.171,93.9035,94.1341,8488.0
2016-03-03 13:30:00,102.2,102.31,102.16,102.23,1550.0,94.3002,94.4017,94.2633,94.3279,1550.0
2016-03-03 13:35:00,102.31,102.32,102.17,102.28,2639.0,94.4017,94.4109,94.2725,94.374,2639.0
2016-03-03 13:40:00,102.32,102.33,102.17,102.25,2566.0,94.4109,94.4202,94.2725,94.3464,2566.0
2016-03-03 13:45:00,102.31,102.58,102.3,102.49,4754.0,94.4017,94.6508,94.3925,94.5678,4754.0
2016-03-03 13:50:00,102.52,102.53,102.1,102.13,14299.0,94.5955,94.6047,94.2079,94.2356,14299.0
2016-03-03 13:55:00,102.13,102.35,102.13,102.31,2974.0,94.2356,94.4386,94.2356,94.4017,2974.0
2016-03-03 14:00:00,102.33,102.38,102.12,102.21,3699.0,94.4202,94.4663,94.2264,94.3094,3699.0
2016-03-03 14:05:00,102.17,102.19,102.02,102.14,3199.0,94.2725,94.291,94.1341,94.2449,3199.0
2016-03-03 14:10:00,102.07,102.13,102.04,102.11,2342.0,94.1803,94.2356,94.1526,94.2172,2342.0
2016-03-03 14:15:00,102.13,102.13,102.01,102.12,4839.0,94.2356,94.2356,94.1249,94.2264,4839.0
2016-03-03 14:20:00,102.1,102.13,101.97,102.03,5750.0,94.2079,94.2356,94.088,94.1434,5750.0
2016-03-03 14:25:00,102.11,102.19,101.98,101.98,3886.0,94.2172,94.291,94.0972,94.0972,3886.0
2016-03-03 14:30:00,102.03,102.2,101.98,102.06,8432.0,94.1434,94.3002,94.0972,94.171,8432.0
2016-03-03 14:35:00,102.08,102.31,102.06,102.31,3400.0,94.1895,94.4017,94.171,94.4017,3400.0
2016-03-03 14:40:00,102.27,102.44,102.15,102.41,10550.0,94.3648,94.5217,94.2541,94.494,10550.0
2016-03-03 14:45:00,102.4,102.43,102.35,102.41,4801.0,94.4848,94.5124,94.4386,94.494,4801.0
2016-03-03 14:50:00,102.4,102.42,102.35,102.4,7164.0,94.4848,94.5032,94.4386,94.4848,7164.0
2016-03-03 14:55:00,102.39,102.46,102.37,102.4,6748.0,94.4755,94.5401,94.4571,94.4848,6748.0
2016-03-03 15:00:00,102.38,102.64,102.35,102.56,6846.0,94.4663,94.7062,94.4386,94.6324,6846.0
2016-03-03 15:05:00,102.6,102.67,102.54,102.59,11486.0,94.6693,94.7339,94.6139,94.6601,11486.0
2016-03-03 15:10:00,102.59,102.62,102.46,102.54,9706.0,94.6601,94.6878,94.5401,94.6139,9706.0
2016-03-03 15:15:00,102.59,102.7,102.54,102.59,10741.0,94.6601,94.7616,94.6139,94.6601,10741.0
2016-03-03 15:20:00,102.55,102.68,102.52,102.65,11337.0,94.6232,94.7431,94.5955,94.7154,11337.0
2016-03-03 15:25:00,102.65,102.75,102.56,102.58,17007.0,94.7154,94.8077,94.6324,94.6508,17007.0
2016-03-03 15:30:00,102.6,102.62,102.48,102.48,11158.0,94.6693,94.6878,94.5586,94.5586,11158.0
2016-03-03 15:35:00,102.52,102.55,102.25,102.27,14087.0,94.5955,94.6232,94.3464,94.3648,14087.0
2016-03-03 15:40:00,102.27,102.35,102.26,102.32,16001.0,94.3648,94.4386,94.3556,94.4109,16001.0
2016-03-03 15:45:00,102.32,102.72,102.3,102.72,16845.0,94.4109,94.78,94.3925,94.78,16845.0
2016-03-03 15:50:00,102.7,102.7,102.55,102.68,12441.0,94.7616,94.7616,94.6232,94.7431,12441.0
2016-03-03 15:55:00,102.7,102.76,102.65,102.71,54555.0,94.7616,94.8169,94.7154,94.7708,54555.0
2016-03-04 09:30:00,102.88,102.96,102.21,102.23,9553.0,94.9277,95.0015,94.3094,94.3279,9553.0
2016-03-04 09:35:00,102.39,102.87,102.26,102.66,6966.0,94.4755,94.9184,94.3556,94.7247,6966.0
2016-03-04 09:40:00,102.83,102.92,102.5,102.59,19686.0,94.8815,94.9646,94.577,94.6601,19686.0
2016-03-04 09:45:00,102.75,102.75,102.21,102.22,15353.0,94.8077,94.8077,94.3094,94.3187,15353.0
2016-03-04 09:50:00,102.22,102.55,102.22,102.47,11290.0,94.3187,94.6232,94.3187,94.5493,11290.0
2016-03-04 09:55:00,102.4,102.55,102.18,102.41,27460.0,94.4848,94.6232,94.2818,94.494,27460.0
2016-03-04 10:00:00,102.48,102.57,102.09,102.47,10375.0,94.5586,94.6416,94.1987,94.5493,10375.0
2016-03-04 10:05:00,102.38,102.78,102.37,102.45,25152.0,94.4663,94.8354,94.4571,94.5309,25152.0
2016-03-04 10:10:00,102.45,102.8,102.3,102.66,11238.0,94.5309,94.8538,94.3925,94.7247,11238.0
2016-03-04 10:15:00,102.74,102.75,102.39,102.46,9087.0,94.7985,94.8077,94.4755,94.5401,9087.0
2016-03-04 10:20:00,102.47,102.79,102.38,102.7,4803.0,94.5493,94.8446,94.4663,94.7616,4803.0
2016-03-04 10:25:00,102.69,102.95,102.69,102.87,7822.0,94.7523,94.9922,94.7523,94.9184,7822.0
2016-03-04 10:30:00,102.85,102.98,102.67,102.89,4641.0,94.9,95.0199,94.7339,94.9369,4641.0
2016-03-04 10:35:00,102.97,103.04,102.62,102.74,14000.0,95.0107,95.0753,94.6878,94.7985,14000.0
2016-03-04 10:40:00,102.66,102.99,102.62,102.99,3433.0,94.7247,95.0292,94.6878,95.0292,3433.0
2016-03-04 10:45:00,103.1,103.29,103.03,103.16,11551.0,95.1306,95.306,95.0661,95.186,11551.0
2016-03-04 10:50:00,103.22,103.25,103.01,103.21,2940.0,95.2414,95.2691,95.0476,95.2321,2940.0
2016-03-04 10:55:00,103.22,103.37,102.79,102.8,7543.0,95.2414,95.3798,94.8446,94.8538,7543.0
2016-03-04 11:00:00,102.97,103.15,102.96,103.06,4050.0,95.0107,95.1768,95.0015,95.0937,4050.0
2016-03-04 11:05:00,103.13,103.22,102.94,102.98,9255.0,95.1583,95.2414,94.983,95.0199,9255.0
2016-03-04 11:10:00,103.01,103.17,102.91,103.06,16176.0,95.0476,95.1952,94.9553,95.0937,16176.0
2016-03-04 11:15:00,103.04,103.25,102.99,103.16,16638.0,95.0753,95.2691,95.0292,95.186,16638.0
2016-03-04 11:20:00,103.22,103.25,102.98,102.98,2800.0,95.2414,95.2691,95.0199,95.0199,2800.0
2016-03-04 11:25:00,102.87,102.96,102.75,102.8,9900.0,94.9184,95.0015,94.8077,94.8538,9900.0
2016-03-04 11:30:00,102.81,102.88,102.76,102.84,10149.0,94.8631,94.9277,94.8169,94.8907,10149.0
2016-03-04 11:35:00,102.87,102.9,102.75,102.84,4349.0,94.9184,94.9461,94.8077,94.8907,4349.0
2016-03-04 11:40:00,102.84,102.93,102.75,102.91,3400.0,94.8907,94.9738,94.8077,94.9553,3400.0
2016-03-04 11:45:00,102.92,103.06,102.63,102.66,15796.0,94.9646,95.0937,94.697,94.7247,15796.0
2016-03-04 11:50:00,102.62,102.96,102.62,102.84,3123.0,94.6878,95.0015,94.6878,94.8907,3123.0
2016-03-04 11:55:00,102.82,102.97,102.8,102.88,5715.0,94.8723,95.0107,94.8538,94.9277,5715.0
2016-03-04 12:00:00,102.92,102.96,102.8,102.86,5811.0,94.9646,95.0015,94.8538,94.9092,5811.0
2016-03-04 12:05:00,102.92,102.92,102.51,102.51,3450.0,94.9646,94.9646,94.5863,94.5863,3450.0
2016-03-04 12:10:00,102.46,102.65,102.44,102.49,5250.0,94.5401,94.7154,94.5217,94.5678,5250.0
2016-03-04 12:15:00,102.45,102.52,102.21,102.31,22887.0,94.5309,94.5955,94.3094,94.4017,22887.0
2016-03-04 12:20:00,102.32,102.51,102.28,102.4,4900.0,94.4109,94.5863,94.374,94.4848,4900.0
2016-03-04 12:25:00,102.39,102.5,102.26,102.46,5138.0,94.4755,94.577,94.3556,94.5401,5138.0
2016-03-04 12:30:00,102.49,102.71,102.49,102.63,2200.0,94.5678,94.7708,94.5678,94.697,2200.0
2016-03-04 12:35:00,102.68,102.88,102.68,102.83,4246.0,94.7431,94.9277,94.7431,94.8815,4246.0
2016-03-04 12:40:00,102.84,102.87,102.41,102.41,16089.0,94.8907,94.9184,94.494,94.494,16089.0
2016-03-04 12:45:00,102.48,102.55,102.01,102.04,14213.0,94.5586,94.6232,94.1249,94.1526,14213.0
2016-03-04 12:50:00,102.06,102.32,102.06,102.16,5835.0,94.171,94.4109,94.171,94.2633,5835.0
2016-03-04 12:55:00,102.16,102.29,102.13,102.23,4576.0,94.2633,94.3833,94.2356,94.3279,4576.0
2016-03-04 13:00:00,102.29,102.35,102.22,102.34,4700.0,94.3833,94.4386,94.3187,94.4294,4700.0
2016-03-04 13:05:00,102.34,102.34,102.09,102.09,9550.0,94.4294,94.4294,94.1987,94.1987,9550.0
2016-03-04 13:10:00,102.14,102.2,102.03,102.03,30800.0,94.2449,94.3002,94.1434,94.1434,30800.0
2016-03-04 13:15:00,102.08,102.16,101.84,101.93,7199.0,94.1895,94.2633,93.968,94.0511,7199.0
2016-03-04 13:20:00,101.91,102.14,101.91,102.02,18786.0,94.0326,94.2449,94.0326,94.1341,18786.0
2016-03-04 13:25:00,102.0,102.08,101.86,102.02,12657.0,94.1157,94.1895,93.9865,94.1341,12657.0
2016-03-04 13:30:00,102.02,102.07,101.95,102.07,5000.0,94.1341,94.1803,94.0695,94.1803,5000.0
2016-03-04 13:35:00,102.09,102.36,102.03,102.35,10830.0,94.1987,94.4478,94.1434,94.4386,10830.0
2016-03-04 13:40:00,102.39,102.53,102.38,102.53,5554.0,94.4755,94.6047,94.4663,94.6047,5554.0
2016-03-04 13:45:00,102.52,102.66,102.52,102.63,5850.0,94.5955,94.7247,94.5955,94.697,5850.0
2016-03-04 13:50:00,102.65,102.68,102.55,102.59,8850.0,94.7154,94.7431,94.6232,94.6601,8850.0
2016-03-04 13:55:00,102.69,102.79,102.57,102.66,12315.0,94.7523,94.8446,94.6416,94.7247,12315.0
2016-03-04 14:00:00,102.65,102.65,102.48,102.57,3910.0,94.7154,94.7154,94.5586,94.6416,3910.0
2016-03-04 14:05:00,102.57,102.65,102.41,102.43,6669.0,94.6416,94.7154,94.494,94.5124,6669.0
2016-03-04 14:10:00,102.45,102.5,102.08,102.08,9080.0,94.5309,94.577,94.1895,94.1895,9080.0
2016-03-04 14:15:00,102.08,102.18,102.06,102.06,7380.0,94.1895,94.2818,94.171,94.171,7380.0
2016-03-04 14:20:00,102.11,102.14,101.85,101.85,7804.0,94.2172,94.2449,93.9773,93.9773,7804.0
2016-03-04 14:25:00,101.84,101.85,101.67,101.73,15214.0,93.968,93.9773,93.8112,93.8665,15214.0
2016-03-04 14:30:00,101.65,101.78,101.54,101.73,10858.0,93.7927,93.9127,93.6912,93.8665,10858.0
2016-03-04 14:35:00,101.68,101.7,101.47,101.5,11230.0,93.8204,93.8389,93.6266,93.6543,11230.0
2016-03-04 14:40:00,101.53,101.54,101.28,101.47,11660.0,93.682,93.6912,93.4513,93.6266,11660.0
2016-03-04 14:45:00,101.47,101.64,101.28,101.62,6882.0,93.6266,93.7835,93.4513,93.765,6882.0
2016-03-04 14:50:00,101.63,101.73,101.36,101.44,13216.0,93.7743,93.8665,93.5251,93.599,13216.0
2016-03-04 14:55:00,101.4,101.6,101.4,101.45,15486.0,93.5621,93.7466,93.5621,93.6082,15486.0
2016-03-04 15:00:00,101.57,101.66,101.36,101.44,13664.0,93.7189,93.802,93.5251,93.599,13664.0
2016-03-04 15:05:00,101.44,101.77,101.4,101.77,8946.0,93.599,93.9035,93.5621,93.9035,8946.0
2016-03-04 15:10:00,101.86,101.89,101.76,101.8,6688.0,93.9865,94.0142,93.8942,93.9311,6688.0
2016-03-04 15:15:00,101.8,101.98,101.74,101.98,9199.0,93.9311,94.0972,93.8758,94.0972,9199.0
2016-03-04 15:20:00,101.97,101.97,101.7,101.86,9381.0,94.088,94.088,93.8389,93.9865,9381.0
2016-03-04 15:25:00,101.87,101.98,101.78,101.98,9781.0,93.9957,94.0972,93.9127,94.0972,9781.0
2016-03-04 15:30:00,101.94,102.14,101.87,101.93,85527.0,94.0603,94.2449,93.9957,94.0511,85527.0
2016-03-04 15:35:00,101.8,101.92,101.77,101.86,15405.0,93.9311,94.0419,93.9035,93.9865,15405.0
2016-03-04 15:40:00,101.82,102.16,101.8,102.15,15814.0,93.9496,94.2633,93.9311,94.2541,15814.0
2016-03-04 15:45:00,102.11,102.12,101.82,101.84,23303.0,94.2172,94.2264,93.9496,93.968,23303.0
2016-03-04 15:50:00,101.84,101.92,101.8,101.86,19309.0,93.968,94.0419,93.9311,93.9865,19309.0
2016-03-04 15:55:00,101.83,101.91,101.65,101.77,92742.0,93.9588,94.0326,93.7927,93.9035,92742.0
2016-03-07 09:30:00,101.32,101.57,100.88,101.51,12312.0,93.4882,93.7189,93.0822,93.6636,12312.0
2016-03-07 09:35:00,101.38,102.14,101.38,102.14,8501.0,93.5436,94.2449,93.5436,94.2449,8501.0
2016-03-07 09:40:00,102.14,102.49,101.67,101.67,7633.0,94.2449,94.5678,93.8112,93.8112,7633.0
2016-03-07 09:45:00,101.72,101.78,101.56,101.56,5050.0,93.8573,93.9127,93.7097,93.7097,5050.0
2016-03-07 09:50:00,101.48,101.59,101.05,101.53,7378.0,93.6359,93.7374,93.2391,93.682,7378.0
2016-03-07 09:55:00,101.43,101.67,101.21,101.67,7642.0,93.5897,93.8112,93.3867,93.8112,7642.0
2016-03-07 10:00:00,101.44,101.65,101.12,101.65,6100.0,93.599,93.7927,93.3037,93.7927,6100.0
2016-03-07 10:05:00,101.65,101.7,101.46,101.6,4281.0,93.7927,93.8389,93.6174,93.7466,4281.0
2016-03-07 10:10:00,101.6,101.67,101.21,101.67,7999.0,93.7466,93.8112,93.3867,93.8112,7999.0
2016-03-07 10:15:00,101.7,102.0,101.59,102.0,10356.0,93.8389,94.1157,93.7374,94.1157,10356.0
2016-03-07 10:20:00,101.87,101.92,101.74,101.74,4366.0,93.9957,94.0419,93.8758,93.8758,4366.0
2016-03-07 10:25:00,101.85,101.92,101.44,101.78,7780.0,93.9773,94.0419,93.599,93.9127,7780.0
2016-03-07 10:30:00,101.87,102.14,101.86,102.11,8231.0,93.9957,94.2449,93.9865,94.2172,8231.0
2016-03-07 10:35:00,102.11,102.39,101.99,102.33,10846.0,94.2172,94.4755,94.1064,94.4202,10846.0
2016-03-07 10:40:00,102.33,102.54,102.27,102.4,46290.0,94.4202,94.6139,94.3648,94.4848,46290.0
2016-03-07 10:45:00,102.47,102.61,102.37,102.45,2800.0,94.5493,94.6785,94.4571,94.5309,2800.0
2016-03-07 10:50:00,102.3,102.4,102.17,102.33,30424.0,94.3925,94.4848,94.2725,94.4202,30424.0
2016-03-07 10:55:00,102.27,102.41,102.22,102.33,11044.0,94.3648,94.494,94.3187,94.4202,11044.0
2016-03-07 11:00:00,102.36,102.36,101.99,101.99,6800.0,94.4478,94.4478,94.1064,94.1064,6800.0
2016-03-07 11:05:00,101.99,102.2,101.96,102.01,20811.0,94.1064,94.3002,94.0788,94.1249,20811.0
2016-03-07 11:10:00,102.0,102.18,101.84,101.92,7009.0,94.1157,94.2818,93.968,94.0419,7009.0
2016-03-07 11:15:00,101.92,102.04,101.68,101.94,11549.0,94.0419,94.1526,93.8204,94.0603,11549.0
2016-03-07 11:20:00,101.95,102.18,101.95,102.04,4955.0,94.0695,94.2818,94.0695,94.1526,4955.0
2016-03-07 11:25:00,102.01,102.13,101.94,101.99,21867.0,94.1249,94.2356,94.0603,94.1064,21867.0
2016-03-07 11:30:00,101.99,102.34,101.97,102.27,18864.0,94.1064,94.4294,94.088,94.3648,18864.0
2016-03-07 11:35:00,102.27,102.36,102.11,102.19,8462.0,94.3648,94.4478,94.2172,94.291,8462.0
2016-03-07 11:40:00,102.18,102.32,102.09,102.32,46930.0,94.2818,94.4109,94.1987,94.4109,46930.0
2016-03-07 11:45:00,102.33,102.39,102.05,102.31,13300.0,94.4202,94.4755,94.1618,94.4017,13300.0
2016-03-07 11:50:00,102.3,102.3,102.06,102.12,5867.0,94.3925,94.3925,94.171,94.2264,5867.0
2016-03-07 11:55:00,102.09,102.16,101.98,102.07,11301.0,94.1987,94.2633,94.0972,94.1803,11301.0
2016-03-07 12:00:00,102.11,102.32,102.06,102.3,6084.0,94.2172,94.4109,94.171,94.3925,6084.0
2016-03-07 12:05:00,102.24,102.38,102.23,102.31,9890.0,94.3371,94.4663,94.3279,94.4017,9890.0
2016-03-07 12:10:00,102.3,102.34,102.11,102.18,7367.0,94.3925,94.4294,94.2172,94.2818,7367.0
2016-03-07 12:15:00,102.23,102.29,102.1,102.19,43828.0,94.3279,94.3833,94.2079,94.291,43828.0
2016-03-07 12:20:00,102.19,102.41,102.19,102.29,22439.0,94.291,94.494,94.291,94.3833,22439.0
2016-03-07 12:25:00,102.26,102.38,102.25,102.33,7385.0,94.3556,94.4663,94.3464,94.4202,7385.0
2016-03-07 12:30:00,102.29,102.4,102.25,102.34,11681.0,94.3833,94.4848,94.3464,94.4294,11681.0
2016-03-07 12:35:00,102.35,102.36,102.24,102.24,4553.0,94.4386,94.4478,94.3371,94.3371,4553.0
2016-03-07 12:40:00,102.27,102.37,102.25,102.33,11024.0,94.3648,94.4571,94.3464,94.4202,11024.0
2016-03-07 12:45:00,102.3,102.3,102.07,102.21,12115.0,94.3925,94.3925,94.1803,94.3094,12115.0
2016-03-07 12:50:00,102.25,102.34,102.16,102.31,4200.0,94.3464,94.4294,94.2633,94.4017,4200.0
2016-03-07 12:55:00,102.28,102.37,102.27,102.27,7010.0,94.374,94.4571,94.3648,94.3648,7010.0
2016-03-07 13:00:00,102.32,102.41,102.27,102.41,5009.0,94.4109,94.494,94.3648,94.494,5009.0
2016-03-07 13:05:00,102.42,102.78,102.37,102.78,4900.0,94.5032,94.8354,94.4571,94.8354,4900.0
2016-03-07 13:10:00,102.76,102.87,102.74,102.79,4100.0,94.8169,94.9184,94.7985,94.8446,4100.0
2016-03-07 13:15:00,102.82,102.99,102.82,102.93,2424.0,94.8723,95.0292,94.8723,94.9738,2424.0
2016-03-07 13:20:00,102.94,102.94,102.78,102.82,7008.0,94.983,94.983,94.8354,94.8723,7008.0
2016-03-07 13:25:00,102.82,102.91,102.71,102.74,4279.0,94.8723,94.9553,94.7708,94.7985,4279.0
2016-03-07 13:30:00,102.63,102.63,102.48,102.54,7230.0,94.697,94.697,94.5586,94.6139,7230.0
2016-03-07 13:35:00,102.51,102.53,102.46,102.52,3300.0,94.5863,94.6047,94.5401,94.5955,3300.0
2016-03-07 13:40:00,102.48,102.62,102.41,102.61,4500.0,94.5586,94.6878,94.494,94.6785,4500.0
2016-03-07 13:45:00,102.62,102.72,102.6,102.65,1700.0,94.6878,94.78,94.6693,94.7154,1700.0
2016-03-07 13:50:00,102.66,102.78,102.59,102.6,5400.0,94.7247,94.8354,94.6601,94.6693,5400.0
2016-03-07 13:55:00,102.62,102.72,102.59,102.64,3705.0,94.6878,94.78,94.6601,94.7062,3705.0
2016-03-07 14:00:00,102.72,102.8,102.67,102.67,6243.0,94.78,94.8538,94.7339,94.7339,6243.0
2016-03-07 14:05:00,102.7,102.82,102.67,102.82,6794.0,94.7616,94.8723,94.7339,94.8723,6794.0
2016-03-07 14:10:00,102.85,102.87,102.69,102.71,4453.0,94.9,94.9184,94.7523,94.7708,4453.0
2016-03-07 14:15:00,102.76,102.84,102.68,102.74,5836.0,94.8169,94.8907,94.7431,94.7985,5836.0
2016-03-07 14:20:00,102.85,102.94,102.82,102.85,4178.0,94.9,94.983,94.8723,94.9,4178.0
2016-03-07 14:25:00,102.85,102.86,102.71,102.73,11465.0,94.9,94.9092,94.7708,94.7892,11465.0
2016-03-07 14:30:00,102.77,102.86,102.63,102.63,5341.0,94.8262,94.9092,94.697,94.697,5341.0
2016-03-07 14:35:00,102.68,102.74,102.44,102.72,8949.0,94.7431,94.7985,94.5217,94.78,8949.0
2016-03-07 14:40:00,102.71,102.76,102.61,102.7,9629.0,94.7708,94.8169,94.6785,94.7616,9629.0
2016-03-07 14:45:00,102.74,102.9,102.7,102.9,5301.0,94.7985,94.9461,94.7616,94.9461,5301.0
2016-03-07 14:50:00,102.85,102.98,102.85,102.93,6150.0,94.9,95.0199,94.9,94.9738,6150.0
2016-03-07 14:55:00,102.84,103.06,102.83,102.97,6052.0,94.8907,95.0937,94.8815,95.0107,6052.0
2016-03-07 15:00:00,102.95,102.99,102.81,102.84,6348.0,94.9922,95.0292,94.8631,94.8907,6348.0
2016-03-07 15:05:00,102.8,102.96,102.74,102.93,12753.0,94.8538,95.0015,94.7985,94.9738,12753.0
2016-03-07 15:10:00,102.95,102.96,102.83,102.9,11229.0,94.9922,95.0015,94.8815,94.9461,11229.0
2016-03-07 15:15:00,102.86,102.9,102.82,102.88,9237.0,94.9092,94.9461,94.8723,94.9277,9237.0
2016-03-07 15:20:00,102.87,102.89,102.72,102.85,18176.0,94.9184,94.9369,94.78,94.9,18176.0
2016-03-07 15:25:00,102.94,102.97,102.81,102.87,5070.0,94.983,95.0107,94.8631,94.9184,5070.0
2016-03-07 15:30:00,102.9,103.03,102.83,102.92,6566.0,94.9461,95.0661,94.8815,94.9646,6566.0
2016-03-07 15:35:00,102.93,103.14,102.93,103.14,8654.0,94.9738,95.1676,94.9738,95.1676,8654.0
2016-03-07 15:40:00,103.11,103.17,102.89,102.89,9600.0,95.1399,95.1952,94.9369,94.9369,9600.0
2016-03-07 15:45:00,102.92,103.04,102.83,102.85,10815.0,94.9646,95.0753,94.8815,94.9,10815.0
2016-03-07 15:50:00,102.86,102.97,102.78,102.83,20751.0,94.9092,95.0107,94.8354,94.8815,20751.0
2016-03-07 15:55:00,102.84,103.01,102.75,102.98,43484.0,94.8907,95.0476,94.8077,95.0199,43484.0
2016-03-08 09:30:00,101.84,102.1,101.73,102.1,7703.0,93.968,94.2079,93.8665,94.2079,7703.0
2016-03-08 09:35:00,102.09,102.21,101.76,102.06,4520.0,94.1987,94.3094,93.8942,94.171,4520.0
2016-03-08 09:40:00,101.7,101.7,101.1,101.4,9874.0,93.8389,93.8389,93.2852,93.5621,9874.0
2016-03-08 09:45:00,101.29,101.62,101.29,101.53,3950.0,93.4606,93.765,93.4606,93.682,3950.0
2016-03-08 09:50:00,101.53,101.69,101.15,101.44,10300.0,93.682,93.8296,93.3314,93.599,10300.0
2016-03-08 09:55:00,101.44,101.45,101.26,101.26,25300.0,93.599,93.6082,93.4329,93.4329,25300.0
2016-03-08 10:00:00,101.21,101.21,100.61,100.82,18998.0,93.3867,93.3867,92.8331,93.0269,18998.0
2016-03-08 10:05:00,100.95,101.41,100.95,101.01,14237.0,93.1468,93.5713,93.1468,93.2022,14237.0
2016-03-08 10:10:00,101.01,101.39,100.99,101.29,16273.0,93.2022,93.5528,93.1837,93.4606,16273.0
2016-03-08 10:15:00,101.28,101.3,100.75,100.86,8430.0,93.4513,93.4698,92.9623,93.0638,8430.0
2016-03-08 10:20:00,100.88,101.36,100.8,101.19,11710.0,93.0822,93.5251,93.0084,93.3683,11710.0
2016-03-08 10:25:00,101.04,101.07,100.94,101.0,3700.0,93.2299,93.2576,93.1376,93.193,3700.0
2016-03-08 10:30:00,100.94,101.16,100.78,101.1,17231.0,93.1376,93.3406,92.99,93.2852,17231.0
2016-03-08 10:35:00,101.04,101.17,100.95,100.97,10988.0,93.2299,93.3498,93.1468,93.1653,10988.0
2016-03-08 10:40:00,100.97,101.21,100.97,101.12,9436.0,93.1653,93.3867,93.1653,93.3037,9436.0
2016-03-08 10:45:00,101.08,101.23,101.06,101.19,5000.0,93.2668,93.4052,93.2483,93.3683,5000.0
2016-03-08 10:50:00,101.27,101.57,101.27,101.48,4362.0,93.4421,93.7189,93.4421,93.6359,4362.0
2016-03-08 10:55:00,101.4,101.47,101.28,101.39,6180.0,93.5621,93.6266,93.4513,93.5528,6180.0
2016-03-08 11:00:00,101.37,101.57,101.36,101.57,4785.0,93.5344,93.7189,93.5251,93.7189,4785.0
2016-03-08 11:05:00,101.54,101.66,101.52,101.58,4736.0,93.6912,93.802,93.6728,93.7281,4736.0
2016-03-08 11:10:00,101.53,101.74,101.45,101.7,25656.0,93.682,93.8758,93.6082,93.8389,25656.0
2016-03-08 11:15:00,101.7,102.07,101.69,101.94,4724.0,93.8389,94.1803,93.8296,94.0603,4724.0
2016-03-08 11:20:00,101.86,101.86,101.59,101.66,12600.0,93.9865,93.9865,93.7374,93.802,12600.0
2016-03-08 11:25:00,101.67,101.88,101.61,101.61,4900.0,93.8112,94.005,93.7558,93.7558,4900.0
2016-03-08 11:30:00,101.64,101.91,101.64,101.8,5812.0,93.7835,94.0326,93.7835,93.9311,5812.0
2016-03-08 11:35:00,101.8,101.92,101.67,101.72,7520.0,93.9311,94.0419,93.8112,93.8573,7520.0
2016-03-08 11:40:00,101.62,101.9,101.62,101.9,5773.0,93.765,94.0234,93.765,94.0234,5773.0
2016-03-08 11:45:00,101.95,102.14,101.67,101.83,14579.0,94.0695,94.2449,93.8112,93.9588,14579.0
2016-03-08 11:50:00,101.84,102.11,101.73,101.88,6400.0,93.968,94.2172,93.8665,94.005,6400.0
2016-03-08 11:55:00,101.83,101.95,101.82,101.86,5262.0,93.9588,94.0695,93.9496,93.9865,5262.0
2016-03-08 12:00:00,101.87,101.9,101.72,101.72,10565.0,93.9957,94.0234,93.8573,93.8573,10565.0
2016-03-08 12:05:00,101.83,102.08,101.83,102.01,27744.0,93.9588,94.1895,93.9588,94.1249,27744.0
2016-03-08 12:10:00,101.96,102.19,101.93,102.09,9374.0,94.0788,94.291,94.0511,94.1987,9374.0
2016-03-08 12:15:00,102.13,102.67,102.07,102.67,17112.0,94.2356,94.7339,94.1803,94.7339,17112.0
2016-03-08 12:20:00,102.6,102.64,102.5,102.57,7464.0,94.6693,94.7062,94.577,94.6416,7464.0
2016-03-08 12:25:00,102.6,103.01,102.6,103.0,9730.0,94.6693,95.0476,94.6693,95.0384,9730.0
2016-03-08 12:30:00,103.05,103.05,102.85,102.88,10057.0,95.0845,95.0845,94.9,94.9277,10057.0
2016-03-08 12:35:00,102.86,102.87,102.52,102.71,6463.0,94.9092,94.9184,94.5955,94.7708,6463.0
2016-03-08 12:40:00,102.72,102.94,102.59,102.94,4352.0,94.78,94.983,94.6601,94.983,4352.0
2016-03-08 12:45:00,102.9,102.9,102.73,102.87,4700.0,94.9461,94.9461,94.7892,94.9184,4700.0
2016-03-08 12:50:00,102.75,102.75,102.6,102.65,5800.0,94.8077,94.8077,94.6693,94.7154,5800.0
2016-03-08 12:55:00,102.74,102.75,102.59,102.74,5200.0,94.7985,94.8077,94.6601,94.7985,5200.0
2016-03-08 13:00:00,102.75,102.84,102.7,102.77,1150.0,94.8077,94.8907,94.7616,94.8262,1150.0
2016-03-08 13:05:00,102.89,102.9,102.69,102.79,6943.0,94.9369,94.9461,94.7523,94.8446,6943.0
2016-03-08 13:10:00,102.85,102.86,102.69,102.76,5700.0,94.9,94.9092,94.7523,94.8169,5700.0
2016-03-08 13:15:00,102.75,102.9,102.72,102.76,3000.0,94.8077,94.9461,94.78,94.8169,3000.0
2016-03-08 13:20:00,102.63,102.98,102.63,102.84,4300.0,94.697,95.0199,94.697,94.8907,4300.0
2016-03-08 13:25:00,102.95,102.96,102.81,102.89,13155.0,94.9922,95.0015,94.8631,94.9369,13155.0
2016-03-08 13:30:00,102.87,102.96,102.83,102.83,3858.0,94.9184,95.0015,94.8815,94.8815,3858.0
2016-03-08 13:35:00,102.81,103.01,102.81,103.01,2600.0,94.8631,95.0476,94.8631,95.0476,2600.0
2016-03-08 13:40:00,102.97,103.03,102.92,102.92,6890.0,95.0107,95.0661,94.9646,94.9646,6890.0
2016-03-08 13:45:00,102.9,102.9,102.76,102.81,4700.0,94.9461,94.9461,94.8169,94.8631,4700.0
2016-03-08 13:50:00,102.86,102.86,102.72,102.73,6366.0,94.9092,94.9092,94.78,94.7892,6366.0
2016-03-08 13:55:00,102.74,102.96,102.72,102.8,13482.0,94.7985,95.0015,94.78,94.8538,13482.0
2016-03-08 14:00:00,102.76,102.85,102.64,102.8,3240.0,94.8169,94.9,94.7062,94.8538,3240.0
2016-03-08 14:05:00,102.87,102.95,102.82,102.82,4010.0,94.9184,94.9922,94.8723,94.8723,4010.0
2016-03-08 14:10:00,102.88,103.01,102.86,102.89,4652.0,94.9277,95.0476,94.9092,94.9369,4652.0
2016-03-08 14:15:00,102.87,102.91,102.77,102.91,4550.0,94.9184,94.9553,94.8262,94.9553,4550.0
2016-03-08 14:20:00,102.93,102.94,102.7,102.7,4759.0,94.9738,94.983,94.7616,94.7616,4759.0
2016-03-08 14:25:00,102.51,102.69,102.46,102.64,6911.0,94.5863,94.7523,94.5401,94.7062,6911.0
2016-03-08 14:30:00,102.61,102.64,102.51,102.59,8603.0,94.6785,94.7062,94.5863,94.6601,8603.0
2016-03-08 14:35:00,102.59,102.61,102.42,102.45,7865.0,94.6601,94.6785,94.5032,94.5309,7865.0
2016-03-08 14:40:00,102.49,102.63,102.42,102.63,2200.0,94.5678,94.697,94.5032,94.697,2200.0
2016-03-08 14:45:00,102.57,102.73,102.57,102.64,68908.0,94.6416,94.7892,94.6416,94.7062,68908.0
2016-03-08 14:50:00,102.62,102.68,102.5,102.54,8473.0,94.6878,94.7431,94.577,94.6139,8473.0
2016-03-08 14:55:00,102.61,102.79,102.58,102.71,5360.0,94.6785,94.8446,94.6508,94.7708,5360.0
2016-03-08 15:00:00,102.71,102.76,102.56,102.63,82156.0,94.7708,94.8169,94.6324,94.697,82156.0
2016-03-08 15:05:00,102.67,102.71,102.57,102.58,6499.0,94.7339,94.7708,94.6416,94.6508,6499.0
2016-03-08 15:10:00,102.56,102.71,102.5,102.66,17305.0,94.6324,94.7708,94.577,94.7247,17305.0
2016-03-08 15:15:00,102.69,102.69,102.42,102.42,10664.0,94.7523,94.7523,94.5032,94.5032,10664.0
2016-03-08 15:20:00,102.4,102.54,102.35,102.48,8983.0,94.4848,94.6139,94.4386,94.5586,8983.0
2016-03-08 15:25:00,102.53,102.54,102.25,102.25,14667.0,94.6047,94.6139,94.3464,94.3464,14667.0
2016-03-08 15:30:00,102.21,102.38,102.15,102.38,15610.0,94.3094,94.4663,94.2541,94.4663,15610.0
2016-03-08 15:35:00,102.33,102.46,102.3,102.4,13907.0,94.4202,94.5401,94.3925,94.4848,13907.0
2016-03-08 15:40:00,102.4,102.59,102.34,102.47,17171.0,94.4848,94.6601,94.4294,94.5493,17171.0
2016-03-08 15:45:00,102.42,102.56,102.34,102.41,28524.0,94.5032,94.6324,94.4294,94.494,28524.0
2016-03-08 15:50:00,102.35,102.46,102.19,102.23,20515.0,94.4386,94.5401,94.291,94.3279,20515.0
2016-03-08 15:55:00,102.21,102.24,102.03,102.17,72734.0,94.3094,94.3371,94.1434,94.2725,72734.0
2016-03-09 09:30:00,103.23,103.23,102.29,102.56,7536.0,95.2506,95.2506,94.3833,94.6324,7536.0
2016-03-09 09:35:00,102.52,102.56,101.6,102.02,9666.0,94.5955,94.6324,93.7466,94.1341,9666.0
2016-03-09 09:40:00,101.79,102.28,101.58,102.24,10172.0,93.9219,94.374,93.7281,94.3371,10172.0
2016-03-09 09:45:00,102.09,102.71,101.95,102.71,130120.0,94.1987,94.7708,94.0695,94.7708,130120.0
2016-03-09 09:50:00,102.69,102.92,102.43,102.81,8232.0,94.7523,94.9646,94.5124,94.8631,8232.0
2016-03-09 09:55:00,103.0,103.26,103.0,103.13,58086.0,95.0384,95.2783,95.0384,95.1583,58086.0
2016-03-09 10:00:00,103.25,103.25,102.59,103.06,7257.0,95.2691,95.2691,94.6601,95.0937,7257.0
2016-03-09 10:05:00,103.02,103.03,102.59,102.95,5800.0,95.0568,95.0661,94.6601,94.9922,5800.0
2016-03-09 10:10:00,102.79,102.82,102.61,102.71,5700.0,94.8446,94.8723,94.6785,94.7708,5700.0
2016-03-09 10:15:00,102.74,102.91,102.55,102.56,5139.0,94.7985,94.9553,94.6232,94.6324,5139.0
2016-03-09 10:20:00,102.6,102.6,101.99,101.99,14417.0,94.6693,94.6693,94.1064,94.1064,14417.0
2016-03-09 10:25:00,101.91,102.17,101.79,101.92,5404.0,94.0326,94.2725,93.9219,94.0419,5404.0
2016-03-09 10:30:00,101.92,102.55,101.92,102.55,7844.0,94.0419,94.6232,94.0419,94.6232,7844.0
2016-03-09 10:35:00,102.54,103.03,102.54,102.78,8701.0,94.6139,95.0661,94.6139,94.8354,8701.0
2016-03-09 10:40:00,102.72,103.14,102.72,103.14,5423.0,94.78,95.1676,94.78,95.1676,5423.0
2016-03-09 10:45:00,103.14,103.23,102.81,103.05,4742.0,95.1676,95.2506,94.8631,95.0845,4742.0
2016-03-09 10:50:00,103.05,103.05,102.55,102.62,6438.0,95.0845,95.0845,94.6232,94.6878,6438.0
2016-03-09 10:55:00,102.5,102.84,102.41,102.64,5498.0,94.577,94.8907,94.494,94.7062,5498.0
2016-03-09 11:00:00,102.83,102.91,102.57,102.6,7456.0,94.8815,94.9553,94.6416,94.6693,7456.0
2016-03-09 11:05:00,102.6,102.75,102.5,102.5,21300.0,94.6693,94.8077,94.577,94.577,21300.0
2016-03-09 11:10:00,102.5,102.86,102.38,102.86,6041.0,94.577,94.9092,94.4663,94.9092,6041.0
2016-03-09 11:15:00,102.8,102.89,102.62,102.64,3966.0,94.8538,94.9369,94.6878,94.7062,3966.0
2016-03-09 11:20:00,102.64,102.65,102.32,102.58,8682.0,94.7062,94.7154,94.4109,94.6508,8682.0
2016-03-09 11:25:00,102.51,102.73,102.5,102.55,56266.0,94.5863,94.7892,94.577,94.6232,56266.0
2016-03-09 11:30:00,102.42,102.55,102.06,102.06,8256.0,94.5032,94.6232,94.171,94.171,8256.0
2016-03-09 11:35:00,102.08,102.22,102.01,102.18,9028.0,94.1895,94.3187,94.1249,94.2818,9028.0
2016-03-09 11:40:00,102.23,102.23,101.84,101.92,25888.0,94.3279,94.3279,93.968,94.0419,25888.0
2016-03-09 11:45:00,101.91,102.06,101.77,102.06,8273.0,94.0326,94.171,93.9035,94.171,8273.0
2016-03-09 11:50:00,101.95,102.59,101.95,102.59,4022.0,94.0695,94.6601,94.0695,94.6601,4022.0
2016-03-09 11:55:00,102.59,102.81,102.46,102.63,8673.0,94.6601,94.8631,94.5401,94.697,8673.0
2016-03-09 12:00:00,102.74,102.74,102.51,102.68,4675.0,94.7985,94.7985,94.5863,94.7431,4675.0
2016-03-09 12:05:00,102.68,102.68,102.19,102.24,5800.0,94.7431,94.7431,94.291,94.3371,5800.0
2016-03-09 12:10:00,102.26,102.33,102.18,102.27,5450.0,94.3556,94.4202,94.2818,94.3648,5450.0
2016-03-09 12:15:00,102.26,102.38,102.2,102.34,5751.0,94.3556,94.4663,94.3002,94.4294,5751.0
2016-03-09 12:20:00,102.31,102.33,102.15,102.27,8401.0,94.4017,94.4202,94.2541,94.3648,8401.0
2016-03-09 12:25:00,102.34,102.51,102.34,102.39,3900.0,94.4294,94.5863,94.4294,94.4755,3900.0
2016-03-09 12:30:00,102.51,102.81,102.51,102.73,3200.0,94.5863,94.8631,94.5863,94.7892,3200.0
2016-03-09 12:35:00,102.72,102.74,102.45,102.74,4497.0,94.78,94.7985,94.5309,94.7985,4497.0
2016-03-09 12:40:00,102.66,102.66,102.28,102.29,4005.0,94.7247,94.7247,94.374,94.3833,4005.0
2016-03-09 12:45:00,102.29,102.29,102.12,102.2,6408.0,94.3833,94.3833,94.2264,94.3002,6408.0
2016-03-09 12:50:00,102.21,102.31,102.1,102.31,4209.0,94.3094,94.4017,94.2079,94.4017,4209.0
2016-03-09 12:55:00,102.34,102.48,102.32,102.39,4164.0,94.4294,94.5586,94.4109,94.4755,4164.0
2016-03-09 13:00:00,102.25,102.47,102.25,102.47,4806.0,94.3464,94.5493,94.3464,94.5493,4806.0
2016-03-09 13:05:00,102.45,102.46,102.3,102.3,4600.0,94.5309,94.5401,94.3925,94.3925,4600.0
2016-03-09 13:10:00,102.2,102.36,102.2,102.29,8300.0,94.3002,94.4478,94.3002,94.3833,8300.0
2016-03-09 13:15:00,102.28,102.29,102.09,102.2,3200.0,94.374,94.3833,94.1987,94.3002,3200.0
2016-03-09 13:20:00,102.21,102.34,102.13,102.34,5200.0,94.3094,94.4294,94.2356,94.4294,5200.0
2016-03-09 13:25:00,102.39,102.46,102.27,102.4,3132.0,94.4755,94.5401,94.3648,94.4848,3132.0
2016-03-09 13:30:00,102.33,102.56,102.33,102.56,3900.0,94.4202,94.6324,94.4202,94.6324,3900.0
2016-03-09 13:35:00,102.54,102.73,102.47,102.52,7454.0,94.6139,94.7892,94.5493,94.5955,7454.0
2016-03-09 13:40:00,102.52,102.61,102.52,102.59,2169.0,94.5955,94.6785,94.5955,94.6601,2169.0
2016-03-09 13:45:00,102.54,102.74,102.39,102.74,7300.0,94.6139,94.7985,94.4755,94.7985,7300.0
2016-03-09 13:50:00,102.69,102.82,102.68,102.82,3310.0,94.7523,94.8723,94.7431,94.8723,3310.0
2016-03-09 13:55:00,102.82,102.96,102.7,102.9,3144.0,94.8723,95.0015,94.7616,94.9461,3144.0
2016-03-09 14:00:00,102.97,103.1,102.84,103.09,3600.0,95.0107,95.1306,94.8907,95.1214,3600.0
2016-03-09 14:05:00,103.11,103.21,103.07,103.16,4351.0,95.1399,95.2321,95.103,95.186,4351.0
2016-03-09 14:10:00,103.17,103.18,102.91,103.01,4442.0,95.1952,95.2045,94.9553,95.0476,4442.0
2016-03-09 14:15:00,103.01,103.01,102.89,102.99,4800.0,95.0476,95.0476,94.9369,95.0292,4800.0
2016-03-09 14:20:00,102.9,102.98,102.58,102.69,10310.0,94.9461,95.0199,94.6508,94.7523,10310.0
2016-03-09 14:25:00,102.63,102.68,102.45,102.5,9420.0,94.697,94.7431,94.5309,94.577,9420.0
2016-03-09 14:30:00,102.41,102.49,102.13,102.14,6707.0,94.494,94.5678,94.2356,94.2449,6707.0
2016-03-09 14:35:00,102.09,102.32,102.09,102.29,34169.0,94.1987,94.4109,94.1987,94.3833,34169.0
2016-03-09 14:40:00,102.24,102.35,102.13,102.28,7145.0,94.3371,94.4386,94.2356,94.374,7145.0
2016-03-09 14:45:00,102.31,102.47,102.31,102.47,3635.0,94.4017,94.5493,94.4017,94.5493,3635.0
2016-03-09 14:50:00,102.46,102.53,102.36,102.37,7426.0,94.5401,94.6047,94.4478,94.4571,7426.0
2016-03-09 14:55:00,102.34,102.53,102.31,102.48,7176.0,94.4294,94.6047,94.4017,94.5586,7176.0
2016-03-09 15:00:00,102.42,102.64,102.4,102.64,4374.0,94.5032,94.7062,94.4848,94.7062,4374.0
2016-03-09 15:05:00,102.64,102.64,102.22,102.31,10899.0,94.7062,94.7062,94.3187,94.4017,10899.0
2016-03-09 15:10:00,102.29,102.47,102.25,102.44,8063.0,94.3833,94.5493,94.3464,94.5217,8063.0
2016-03-09 15:15:00,102.42,102.46,102.29,102.35,9302.0,94.5032,94.5401,94.3833,94.4386,9302.0
2016-03-09 15:20:00,102.36,102.51,102.36,102.51,8553.0,94.4478,94.5863,94.4478,94.5863,8553.0
2016-03-09 15:25:00,102.53,102.59,102.42,102.59,53990.0,94.6047,94.6601,94.5032,94.6601,53990.0
2016-03-09 15:30:00,102.59,102.78,102.52,102.61,12852.0,94.6601,94.8354,94.5955,94.6785,12852.0
2016-03-09 15:35:00,102.61,102.74,102.61,102.65,10364.0,94.6785,94.7985,94.6785,94.7154,10364.0
2016-03-09 15:40:00,102.61,102.77,102.59,102.61,20883.0,94.6785,94.8262,94.6601,94.6785,20883.0
2016-03-09 15:45:00,102.61,102.61,102.4,102.45,22668.0,94.6785,94.6785,94.4848,94.5309,22668.0
2016-03-09 15:50:00,102.45,102.49,102.38,102.43,36162.0,94.5309,94.5678,94.4663,94.5124,36162.0
2016-03-09 15:55:00,102.41,102.52,102.32,102.5,53262.0,94.494,94.5955,94.4109,94.577,53262.0
2016-03-10 09:30:00,103.0,103.61,103.0,103.32,5640.0,95.0384,95.6012,95.0384,95.3336,5640.0
2016-03-10 09:35:00,103.44,103.44,102.57,103.15,6090.0,95.4444,95.4444,94.6416,95.1768,6090.0
2016-03-10 09:40:00,103.17,103.29,102.84,102.92,11077.0,95.1952,95.306,94.8907,94.9646,11077.0
2016-03-10 09:45:00,102.94,103.04,102.41,103.01,7302.0,94.983,95.0753,94.494,95.0476,7302.0
2016-03-10 09:50:00,103.08,103.09,102.79,103.07,2927.0,95.1122,95.1214,94.8446,95.103,2927.0
2016-03-10 09:55:00,103.2,103.33,103.15,103.18,977.0,95.2229,95.3429,95.1768,95.2045,977.0
2016-03-10 10:00:00,103.3,103.75,103.29,103.52,19991.0,95.3152,95.7304,95.306,95.5182,19991.0
2016-03-10 10:05:00,103.37,103.39,103.22,103.22,600.0,95.3798,95.3982,95.2414,95.2414,600.0
2016-03-10 10:10:00,103.17,103.18,102.78,102.88,5309.0,95.1952,95.2045,94.8354,94.9277,5309.0
2016-03-10 10:15:00,103.05,103.16,102.77,102.77,4950.0,95.0845,95.186,94.8262,94.8262,4950.0
2016-03-10 10:20:00,102.75,103.13,102.73,103.09,3190.0,94.8077,95.1583,94.7892,95.1214,3190.0
2016-03-10 10:25:00,103.07,103.07,102.82,102.85,4900.0,95.103,95.103,94.8723,94.9,4900.0
2016-03-10 10:30:00,102.93,102.93,102.41,102.42,8669.0,94.9738,94.9738,94.494,94.5032,8669.0
2016-03-10 10:35:00,102.51,102.8,102.49,102.8,3501.0,94.5863,94.8538,94.5678,94.8538,3501.0
2016-03-10 10:40:00,102.88,103.17,102.88,103.17,800.0,94.9277,95.1952,94.9277,95.1952,800.0
2016-03-10 10:45:00,103.21,103.35,103.09,103.09,3838.0,95.2321,95.3613,95.1214,95.1214,3838.0
2016-03-10 10:50:00,103.19,103.24,103.18,103.18,1100.0,95.2137,95.2598,95.2045,95.2045,1100.0
2016-03-10 10:55:00,103.23,103.23,102.43,102.43,3900.0,95.2506,95.2506,94.5124,94.5124,3900.0
2016-03-10 11:00:00,102.43,102.5,102.09,102.17,5700.0,94.5124,94.577,94.1987,94.2725,5700.0
2016-03-10 11:05:00,102.24,102.6,102.18,102.6,12075.0,94.3371,94.6693,94.2818,94.6693,12075.0
2016-03-10 11:10:00,102.54,102.67,102.4,102.53,8259.0,94.6139,94.7339,94.4848,94.6047,8259.0
2016-03-10 11:15:00,102.5,102.76,102.5,102.58,3400.0,94.577,94.8169,94.577,94.6508,3400.0
2016-03-10 11:20:00,102.51,102.6,102.45,102.54,9760.0,94.5863,94.6693,94.5309,94.6139,9760.0
2016-03-10 11:25:00,102.53,102.6,102.2,102.4,16096.0,94.6047,94.6693,94.3002,94.4848,16096.0
2016-03-10 11:30:00,102.4,102.71,102.38,102.54,5053.0,94.4848,94.7708,94.4663,94.6139,5053.0
2016-03-10 11:35:00,102.62,102.73,102.51,102.7,3138.0,94.6878,94.7892,94.5863,94.7616,3138.0
2016-03-10 11:40:00,102.7,103.01,102.7,102.97,5610.0,94.7616,95.0476,94.7616,95.0107,5610.0
2016-03-10 11:45:00,102.87,103.25,102.82,103.25,4512.0,94.9184,95.2691,94.8723,95.2691,4512.0
2016-03-10 11:50:00,103.3,103.3,103.0,103.06,2259.0,95.3152,95.3152,95.0384,95.0937,2259.0
2016-03-10 11:55:00,103.08,103.21,103.07,103.09,4061.0,95.1122,95.2321,95.103,95.1214,4061.0
2016-03-10 12:00:00,103.02,103.07,102.96,102.96,1500.0,95.0568,95.103,95.0015,95.0015,1500.0
2016-03-10 12:05:00,103.03,103.12,103.03,103.12,1500.0,95.0661,95.1491,95.0661,95.1491,1500.0
2016-03-10 12:10:00,103.09,103.17,103.08,103.15,1100.0,95.1214,95.1952,95.1122,95.1768,1100.0
2016-03-10 12:15:00,103.14,103.29,103.06,103.13,9250.0,95.1676,95.306,95.0937,95.1583,9250.0
2016-03-10 12:20:00,103.19,103.25,102.96,103.14,4581.0,95.2137,95.2691,95.0015,95.1676,4581.0
2016-03-10 12:25:00,103.09,103.28,103.09,103.25,13515.0,95.1214,95.2967,95.1214,95.2691,13515.0
2016-03-10 12:30:00,103.29,103.44,103.2,103.32,3367.0,95.306,95.4444,95.2229,95.3336,3367.0
2016-03-10 12:35:00,103.25,103.25,102.85,102.85,5115.0,95.2691,95.2691,94.9,94.9,5115.0
2016-03-10 12:40:00,102.8,102.86,102.76,102.76,1424.0,94.8538,94.9092,94.8169,94.8169,1424.0
2016-03-10 12:45:00,102.74,102.86,102.66,102.79,5883.0,94.7985,94.9092,94.7247,94.8446,5883.0
2016-03-10 12:50:00,102.83,103.0,102.77,102.77,12444.0,94.8815,95.0384,94.8262,94.8262,12444.0
2016-03-10 12:55:00,102.82,103.06,102.77,102.77,13740.0,94.8723,95.0937,94.8262,94.8262,13740.0
2016-03-10 13:00:00,102.84,102.9,102.68,102.78,2934.0,94.8907,94.9461,94.7431,94.8354,2934.0
2016-03-10 13:05:00,102.76,102.78,102.67,102.74,7395.0,94.8169,94.8354,94.7339,94.7985,7395.0
2016-03-10 13:10:00,102.71,102.88,102.41,102.49,14027.0,94.7708,94.9277,94.494,94.5678,14027.0
2016-03-10 13:15:00,102.56,102.63,102.46,102.62,1886.0,94.6324,94.697,94.5401,94.6878,1886.0
2016-03-10 13:20:00,102.63,102.75,102.56,102.69,5400.0,94.697,94.8077,94.6324,94.7523,5400.0
2016-03-10 13:25:00,102.64,102.8,102.63,102.71,5300.0,94.7062,94.8538,94.697,94.7708,5300.0
2016-03-10 13:30:00,102.63,102.96,102.63,102.96,37500.0,94.697,95.0015,94.697,95.0015,37500.0
2016-03-10 13:35:00,102.9,102.95,102.65,102.72,3100.0,94.9461,94.9922,94.7154,94.78,3100.0
2016-03-10 13:40:00,102.65,102.69,102.5,102.6,5085.0,94.7154,94.7523,94.577,94.6693,5085.0
2016-03-10 13:45:00,102.6,102.65,102.53,102.61,2100.0,94.6693,94.7154,94.6047,94.6785,2100.0
2016-03-10 13:50:00,102.65,102.83,102.65,102.83,3829.0,94.7154,94.8815,94.7154,94.8815,3829.0
2016-03-10 13:55:00,102.84,102.9,102.61,102.65,4649.0,94.8907,94.9461,94.6785,94.7154,4649.0
2016-03-10 14:00:00,102.66,102.71,102.5,102.62,7112.0,94.7247,94.7708,94.577,94.6878,7112.0
2016-03-10 14:05:00,102.56,102.56,102.04,102.04,7075.0,94.6324,94.6324,94.1526,94.1526,7075.0
2016-03-10 14:10:00,102.03,102.21,101.91,102.14,7580.0,94.1434,94.3094,94.0326,94.2449,7580.0
2016-03-10 14:15:00,102.21,102.59,102.21,102.54,9930.0,94.3094,94.6601,94.3094,94.6139,9930.0
2016-03-10 14:20:00,102.5,102.72,102.44,102.72,5874.0,94.577,94.78,94.5217,94.78,5874.0
2016-03-10 14:25:00,102.72,102.86,102.68,102.81,4309.0,94.78,94.9092,94.7431,94.8631,4309.0
2016-03-10 14:30:00,102.84,103.09,102.84,102.89,34000.0,94.8907,95.1214,94.8907,94.9369,34000.0
2016-03-10 14:35:00,102.86,102.97,102.73,102.93,90019.0,94.9092,95.0107,94.7892,94.9738,90019.0
2016-03-10 14:40:00,102.9,103.27,102.9,103.27,4600.0,94.9461,95.2875,94.9461,95.2875,4600.0
2016-03-10 14:45:00,103.23,103.49,103.22,103.42,4267.0,95.2506,95.4905,95.2414,95.4259,4267.0
2016-03-10 14:50:00,103.5,103.64,103.48,103.5,5300.0,95.4997,95.6289,95.4813,95.4997,5300.0
2016-03-10 14:55:00,103.53,103.64,103.53,103.53,5400.0,95.5274,95.6289,95.5274,95.5274,5400.0
2016-03-10 15:00:00,103.59,103.61,103.29,103.34,11557.0,95.5828,95.6012,95.306,95.3521,11557.0
2016-03-10 15:05:00,103.32,103.32,103.14,103.2,4683.0,95.3336,95.3336,95.1676,95.2229,4683.0
2016-03-10 15:10:00,103.2,103.36,103.16,103.32,8622.0,95.2229,95.3706,95.186,95.3336,8622.0
2016-03-10 15:15:00,103.37,103.39,103.24,103.24,11106.0,95.3798,95.3982,95.2598,95.2598,11106.0
2016-03-10 15:20:00,103.2,103.29,103.03,103.18,6216.0,95.2229,95.306,95.0661,95.2045,6216.0
2016-03-10 15:25:00,103.2,103.5,103.19,103.36,12031.0,95.2229,95.4997,95.2137,95.3706,12031.0
2016-03-10 15:30:00,103.36,103.45,103.23,103.26,8144.0,95.3706,95.4536,95.2506,95.2783,8144.0
2016-03-10 15:35:00,103.21,103.27,103.0,103.04,11922.0,95.2321,95.2875,95.0384,95.0753,11922.0
2016-03-10 15:40:00,103.04,103.26,103.03,103.09,20608.0,95.0753,95.2783,95.0661,95.1214,20608.0
2016-03-10 15:45:00,103.07,103.18,103.02,103.02,15481.0,95.103,95.2045,95.0568,95.0568,15481.0
2016-03-10 15:50:00,103.04,103.16,103.01,103.08,38127.0,95.0753,95.186,95.0476,95.1122,38127.0
2016-03-10 15:55:00,103.08,103.24,102.94,103.24,42795.0,95.1122,95.2598,94.983,95.2598,42795.0
2016-03-11 09:30:00,104.2,104.22,103.98,104.15,4491.0,96.1456,96.1641,95.9426,96.0995,4491.0
2016-03-11 09:35:00,104.02,104.21,104.0,104.1,8847.0,95.9795,96.1548,95.9611,96.0534,8847.0
2016-03-11 09:40:00,103.96,104.03,103.66,103.68,3238.0,95.9242,95.9888,95.6474,95.6658,3238.0
2016-03-11 09:45:00,103.81,104.15,103.69,104.03,7453.0,95.7858,96.0995,95.675,95.9888,7453.0
2016-03-11 09:50:00,104.09,104.39,104.05,104.26,4300.0,96.0441,96.3209,96.0072,96.201,4300.0
2016-03-11 09:55:00,104.14,104.22,103.92,103.92,2126.0,96.0903,96.1641,95.8873,95.8873,2126.0
2016-03-11 10:00:00,103.8,103.96,103.65,103.71,8010.0,95.7765,95.9242,95.6381,95.6935,8010.0
2016-03-11 10:05:00,103.77,103.86,103.61,103.65,5447.0,95.7489,95.8319,95.6012,95.6381,5447.0
2016-03-11 10:10:00,103.63,103.95,103.63,103.81,2515.0,95.6197,95.9149,95.6197,95.7858,2515.0
2016-03-11 10:15:00,103.71,103.72,103.47,103.47,3250.0,95.6935,95.7027,95.472,95.472,3250.0
2016-03-11 10:20:00,103.47,103.47,103.03,103.04,9900.0,95.472,95.472,95.0661,95.0753,9900.0
2016-03-11 10:25:00,103.05,103.19,102.94,103.11,4410.0,95.0845,95.2137,94.983,95.1399,4410.0
2016-03-11 10:30:00,103.16,103.58,103.16,103.58,3400.0,95.186,95.5735,95.186,95.5735,3400.0
2016-03-11 10:35:00,103.59,103.86,103.59,103.66,2343.0,95.5828,95.8319,95.5828,95.6474,2343.0
2016-03-11 10:40:00,103.83,104.21,103.83,104.02,4750.0,95.8042,96.1548,95.8042,95.9795,4750.0
2016-03-11 10:45:00,103.98,104.19,103.92,104.02,4097.0,95.9426,96.1364,95.8873,95.9795,4097.0
2016-03-11 10:50:00,103.99,104.09,103.75,104.09,5245.0,95.9519,96.0441,95.7304,96.0441,5245.0
2016-03-11 10:55:00,104.02,104.02,103.76,103.85,3326.0,95.9795,95.9795,95.7396,95.8227,3326.0
2016-03-11 11:00:00,103.88,104.15,103.88,104.0,7529.0,95.8504,96.0995,95.8504,95.9611,7529.0
2016-03-11 11:05:00,103.98,104.13,103.86,104.12,4913.0,95.9426,96.081,95.8319,96.0718,4913.0
2016-03-11 11:10:00,104.14,104.17,103.95,104.0,8397.0,96.0903,96.1179,95.9149,95.9611,8397.0
2016-03-11 11:15:00,104.0,104.02,103.88,103.97,2600.0,95.9611,95.9795,95.8504,95.9334,2600.0
2016-03-11 11:20:00,104.06,104.09,103.93,103.97,3200.0,96.0164,96.0441,95.8965,95.9334,3200.0
2016-03-11 11:25:00,104.01,104.1,103.99,104.01,5904.0,95.9703,96.0534,95.9519,95.9703,5904.0
2016-03-11 11:30:00,103.98,104.12,103.92,104.12,2521.0,95.9426,96.0718,95.8873,96.0718,2521.0
2016-03-11 11:35:00,104.13,104.19,104.02,104.1,5716.0,96.081,96.1364,95.9795,96.0534,5716.0
2016-03-11 11:40:00,104.12,104.2,104.04,104.17,6070.0,96.0718,96.1456,95.998,96.1179,6070.0
2016-03-11 11:45:00,104.2,104.22,104.0,104.12,2816.0,96.1456,96.1641,95.9611,96.0718,2816.0
2016-03-11 11:50:00,104.06,104.11,103.99,104.04,1000.0,96.0164,96.0626,95.9519,95.998,1000.0
2016-03-11 11:55:00,103.99,104.17,103.99,104.05,10095.0,95.9519,96.1179,95.9519,96.0072,10095.0
2016-03-11 12:00:00,104.08,104.2,104.02,104.2,5076.0,96.0349,96.1456,95.9795,96.1456,5076.0
2016-03-11 12:05:00,104.21,104.33,104.2,104.3,15785.0,96.1548,96.2656,96.1456,96.2379,15785.0
2016-03-11 12:10:00,104.29,104.3,104.22,104.22,3101.0,96.2287,96.2379,96.1641,96.1641,3101.0
2016-03-11 12:15:00,104.21,104.29,104.16,104.29,4169.0,96.1548,96.2287,96.1087,96.2287,4169.0
2016-03-11 12:20:00,104.29,104.38,104.29,104.35,500.0,96.2287,96.3117,96.2287,96.284,500.0
2016-03-11 12:25:00,104.46,104.5,104.31,104.31,2900.0,96.3855,96.4224,96.2471,96.2471,2900.0
2016-03-11 12:30:00,104.33,104.5,104.33,104.4,5588.0,96.2656,96.4224,96.2656,96.3302,5588.0
2016-03-11 12:35:00,104.36,104.45,104.31,104.34,6047.0,96.2933,96.3763,96.2471,96.2748,6047.0
2016-03-11 12:40:00,104.34,104.35,104.25,104.29,3517.0,96.2748,96.284,96.1918,96.2287,3517.0
2016-03-11 12:45:00,104.29,104.3,104.16,104.25,3052.0,96.2287,96.2379,96.1087,96.1918,3052.0
2016-03-11 12:50:00,104.32,104.43,104.29,104.43,1331.0,96.2563,96.3578,96.2287,96.3578,1331.0
2016-03-11 12:55:00,104.37,104.4,104.32,104.33,2000.0,96.3025,96.3302,96.2563,96.2656,2000.0
2016-03-11 13:00:00,104.36,104.55,104.32,104.55,9450.0,96.2933,96.4686,96.2563,96.4686,9450.0
2016-03-11 13:05:00,104.59,104.59,104.37,104.51,3805.0,96.5055,96.5055,96.3025,96.4317,3805.0
2016-03-11 13:10:00,104.55,104.6,104.42,104.57,12723.0,96.4686,96.5147,96.3486,96.487,12723.0
2016-03-11 13:15:00,104.55,104.67,104.45,104.45,8500.0,96.4686,96.5793,96.3763,96.3763,8500.0
2016-03-11 13:20:00,104.44,104.51,104.43,104.51,3189.0,96.3671,96.4317,96.3578,96.4317,3189.0
2016-03-11 13:25:00,104.47,104.47,104.42,104.45,1000.0,96.3948,96.3948,96.3486,96.3763,1000.0
2016-03-11 13:30:00,104.48,104.64,104.48,104.59,7611.0,96.404,96.5516,96.404,96.5055,7611.0
2016-03-11 13:35:00,104.62,104.66,104.59,104.6,13875.0,96.5332,96.5701,96.5055,96.5147,13875.0
2016-03-11 13:40:00,104.63,104.66,104.46,104.48,8422.0,96.5424,96.5701,96.3855,96.404,8422.0
2016-03-11 13:45:00,104.33,104.38,104.21,104.38,2100.0,96.2656,96.3117,96.1548,96.3117,2100.0
2016-03-11 13:50:00,104.31,104.47,104.31,104.41,3139.0,96.2471,96.3948,96.2471,96.3394,3139.0
2016-03-11 13:55:00,104.48,104.6,104.43,104.45,6484.0,96.404,96.5147,96.3578,96.3763,6484.0
2016-03-11 14:00:00,104.42,104.51,104.36,104.39,3600.0,96.3486,96.4317,96.2933,96.3209,3600.0
2016-03-11 14:05:00,104.38,104.53,104.37,104.46,9032.0,96.3117,96.4501,96.3025,96.3855,9032.0
2016-03-11 14:10:00,104.48,104.64,104.48,104.64,12824.0,96.404,96.5516,96.404,96.5516,12824.0
2016-03-11 14:15:00,104.61,104.61,104.47,104.48,1991.0,96.5239,96.5239,96.3948,96.404,1991.0
2016-03-11 14:20:00,104.51,104.51,104.36,104.4,2044.0,96.4317,96.4317,96.2933,96.3302,2044.0
2016-03-11 14:25:00,104.34,104.52,104.33,104.38,2300.0,96.2748,96.4409,96.2656,96.3117,2300.0
2016-03-11 14:30:00,104.31,104.43,104.31,104.37,5663.0,96.2471,96.3578,96.2471,96.3025,5663.0
2016-03-11 14:35:00,104.34,104.34,104.22,104.22,10224.0,96.2748,96.2748,96.1641,96.1641,10224.0
2016-03-11 14:40:00,104.18,104.28,104.13,104.24,2005.0,96.1272,96.2194,96.081,96.1825,2005.0
2016-03-11 14:45:00,104.25,104.46,104.25,104.34,6483.0,96.1918,96.3855,96.1918,96.2748,6483.0
2016-03-11 14:50:00,104.36,104.44,104.28,104.29,9724.0,96.2933,96.3671,96.2194,96.2287,9724.0
2016-03-11 14:55:00,104.28,104.31,104.13,104.14,5200.0,96.2194,96.2471,96.081,96.0903,5200.0
2016-03-11 15:00:00,104.12,104.21,104.08,104.2,11098.0,96.0718,96.1548,96.0349,96.1456,11098.0
2016-03-11 15:05:00,104.2,104.45,104.17,104.43,7400.0,96.1456,96.3763,96.1179,96.3578,7400.0
2016-03-11 15:10:00,104.4,104.51,104.4,104.46,6875.0,96.3302,96.4317,96.3302,96.3855,6875.0
2016-03-11 15:15:00,104.45,104.55,104.45,104.54,5376.0,96.3763,96.4686,96.3763,96.4593,5376.0
2016-03-11 15:20:00,104.54,104.6,104.51,104.55,8289.0,96.4593,96.5147,96.4317,96.4686,8289.0
2016-03-11 15:25:00,104.56,104.57,104.4,104.4,5893.0,96.4778,96.487,96.3302,96.3302,5893.0
2016-03-11 15:30:00,104.4,104.44,104.26,104.31,6503.0,96.3302,96.3671,96.201,96.2471,6503.0
2016-03-11 15:35:00,104.33,104.33,104.13,104.23,14668.0,96.2656,96.2656,96.081,96.1733,14668.0
2016-03-11 15:40:00,104.28,104.37,104.2,104.35,11660.0,96.2194,96.3025,96.1456,96.284,11660.0
2016-03-11 15:45:00,104.36,104.42,104.2,104.22,31070.0,96.2933,96.3486,96.1456,96.1641,31070.0
2016-03-11 15:50:00,104.23,104.27,104.13,104.16,19318.0,96.1733,96.2102,96.081,96.1087,19318.0
2016-03-11 15:55:00,104.16,104.2,104.05,104.1,72647.0,96.1087,96.1456,96.0072,96.0534,72647.0
2016-03-14 09:30:00,103.98,104.09,103.6,103.6,5182.0,95.9426,96.0441,95.592,95.592,5182.0
2016-03-14 09:35:00,103.47,103.64,103.14,103.58,2400.0,95.472,95.6289,95.1676,95.5735,2400.0
2016-03-14 09:40:00,103.45,103.94,103.44,103.52,3950.0,95.4536,95.9057,95.4444,95.5182,3950.0
2016-03-14 09:45:00,103.4,103.57,103.26,103.44,2929.0,95.4075,95.5643,95.2783,95.4444,2929.0
2016-03-14 09:50:00,103.49,103.54,102.92,102.93,5169.0,95.4905,95.5366,94.9646,94.9738,5169.0
2016-03-14 09:55:00,103.01,103.19,102.99,103.03,3700.0,95.0476,95.2137,95.0292,95.0661,3700.0
2016-03-14 10:00:00,103.03,103.18,102.69,103.16,5416.0,95.0661,95.2045,94.7523,95.186,5416.0
2016-03-14 10:05:00,103.17,103.17,102.81,102.81,2500.0,95.1952,95.1952,94.8631,94.8631,2500.0
2016-03-14 10:10:00,102.91,103.22,102.9,103.17,6321.0,94.9553,95.2414,94.9461,95.1952,6321.0
2016-03-14 10:15:00,103.2,103.42,103.19,103.3,8022.0,95.2229,95.4259,95.2137,95.3152,8022.0
2016-03-14 10:20:00,103.29,103.45,103.22,103.45,4325.0,95.306,95.4536,95.2414,95.4536,4325.0
2016-03-14 10:25:00,103.46,103.63,103.42,103.52,3765.0,95.4628,95.6197,95.4259,95.5182,3765.0
2016-03-14 10:30:00,103.51,103.97,103.4,103.84,6327.0,95.509,95.9334,95.4075,95.8134,6327.0
2016-03-14 10:35:00,103.84,103.85,103.67,103.69,4200.0,95.8134,95.8227,95.6566,95.675,4200.0
2016-03-14 10:40:00,103.63,104.19,103.6,104.14,7932.0,95.6197,96.1364,95.592,96.0903,7932.0
2016-03-14 10:45:00,104.24,104.24,104.03,104.03,2096.0,96.1825,96.1825,95.9888,95.9888,2096.0
2016-03-14 10:50:00,104.01,104.33,103.89,104.12,6940.0,95.9703,96.2656,95.8596,96.0718,6940.0
2016-03-14 10:55:00,104.03,104.14,103.92,104.11,7000.0,95.9888,96.0903,95.8873,96.0626,7000.0
2016-03-14 11:00:00,104.12,104.16,103.97,103.98,2500.0,96.0718,96.1087,95.9334,95.9426,2500.0
2016-03-14 11:05:00,103.94,104.03,103.8,104.0,4036.0,95.9057,95.9888,95.7765,95.9611,4036.0
2016-03-14 11:10:00,103.95,104.18,103.92,104.0,4233.0,95.9149,96.1272,95.8873,95.9611,4233.0
2016-03-14 11:15:00,103.97,104.36,103.91,104.36,3965.0,95.9334,96.2933,95.878,96.2933,3965.0
2016-03-14 11:20:00,104.32,104.32,103.87,104.0,7222.0,96.2563,96.2563,95.8411,95.9611,7222.0
2016-03-14 11:25:00,104.0,104.1,103.92,103.97,7591.0,95.9611,96.0534,95.8873,95.9334,7591.0
2016-03-14 11:30:00,103.99,104.01,103.69,103.69,7220.0,95.9519,95.9703,95.675,95.675,7220.0
2016-03-14 11:35:00,103.64,103.75,103.56,103.75,2971.0,95.6289,95.7304,95.5551,95.7304,2971.0
2016-03-14 11:40:00,103.8,103.82,103.59,103.59,11096.0,95.7765,95.795,95.5828,95.5828,11096.0
2016-03-14 11:45:00,103.54,103.74,103.51,103.74,5787.0,95.5366,95.7212,95.509,95.7212,5787.0
2016-03-14 11:50:00,103.8,103.89,103.79,103.89,1100.0,95.7765,95.8596,95.7673,95.8596,1100.0
2016-03-14 11:55:00,103.74,103.83,103.55,103.67,7100.0,95.7212,95.8042,95.5459,95.6566,7100.0
2016-03-14 12:00:00,103.62,103.65,103.35,103.5,5115.0,95.6105,95.6381,95.3613,95.4997,5115.0
2016-03-14 12:05:00,103.53,103.73,103.41,103.73,15738.0,95.5274,95.712,95.4167,95.712,15738.0
2016-03-14 12:10:00,103.76,103.77,103.64,103.67,3650.0,95.7396,95.7489,95.6289,95.6566,3650.0
2016-03-14 12:15:00,103.72,103.81,103.7,103.76,12158.0,95.7027,95.7858,95.6843,95.7396,12158.0
2016-03-14 12:20:00,103.79,103.79,103.5,103.56,15290.0,95.7673,95.7673,95.4997,95.5551,15290.0
2016-03-14 12:25:00,103.52,103.52,103.38,103.48,10555.0,95.5182,95.5182,95.389,95.4813,10555.0
2016-03-14 12:30:00,103.44,103.57,103.34,103.5,8854.0,95.4444,95.5643,95.3521,95.4997,8854.0
2016-03-14 12:35:00,103.55,103.56,103.37,103.47,7700.0,95.5459,95.5551,95.3798,95.472,7700.0
2016-03-14 12:40:00,103.47,103.51,103.38,103.49,14307.0,95.472,95.509,95.389,95.4905,14307.0
2016-03-14 12:45:00,103.5,103.58,103.4,103.42,15572.0,95.4997,95.5735,95.4075,95.4259,15572.0
2016-03-14 12:50:00,103.49,103.5,103.38,103.38,900.0,95.4905,95.4997,95.389,95.389,900.0
2016-03-14 12:55:00,103.38,103.49,103.29,103.47,3029.0,95.389,95.4905,95.306,95.472,3029.0
2016-03-14 13:00:00,103.43,103.52,103.41,103.52,2800.0,95.4351,95.5182,95.4167,95.5182,2800.0
2016-03-14 13:05:00,103.47,103.5,103.4,103.41,1500.0,95.472,95.4997,95.4075,95.4167,1500.0
2016-03-14 13:10:00,103.45,103.47,103.27,103.28,13120.0,95.4536,95.472,95.2875,95.2967,13120.0
2016-03-14 13:15:00,103.27,103.31,103.15,103.31,5093.0,95.2875,95.3244,95.1768,95.3244,5093.0
2016-03-14 13:20:00,103.36,103.45,103.36,103.36,7529.0,95.3706,95.4536,95.3706,95.3706,7529.0
2016-03-14 13:25:00,103.36,103.43,103.29,103.33,6428.0,95.3706,95.4351,95.306,95.3429,6428.0
2016-03-14 13:30:00,103.29,103.43,103.28,103.38,1454.0,95.306,95.4351,95.2967,95.389,1454.0
2016-03-14 13:35:00,103.37,103.45,103.3,103.3,2400.0,95.3798,95.4536,95.3152,95.3152,2400.0
2016-03-14 13:40:00,103.33,103.38,103.04,103.07,12912.0,95.3429,95.389,95.0753,95.103,12912.0
2016-03-14 13:45:00,103.06,103.06,102.97,102.99,4760.0,95.0937,95.0937,95.0107,95.0292,4760.0
2016-03-14 13:50:00,102.98,103.1,102.93,103.04,4246.0,95.0199,95.1306,94.9738,95.0753,4246.0
2016-03-14 13:55:00,103.03,103.04,102.93,102.98,1650.0,95.0661,95.0753,94.9738,95.0199,1650.0
2016-03-14 14:00:00,103.0,103.1,102.92,103.1,5612.0,95.0384,95.1306,94.9646,95.1306,5612.0
2016-03-14 14:05:00,103.13,103.17,102.99,103.02,6431.0,95.1583,95.1952,95.0292,95.0568,6431.0
2016-03-14 14:10:00,103.01,103.15,103.0,103.08,9623.0,95.0476,95.1768,95.0384,95.1122,9623.0
2016-03-14 14:15:00,103.01,103.06,102.98,103.04,4600.0,95.0476,95.0937,95.0199,95.0753,4600.0
2016-03-14 14:20:00,103.04,103.1,102.98,103.02,9055.0,95.0753,95.1306,95.0199,95.0568,9055.0
2016-03-14 14:25:00,103.08,103.08,102.89,103.08,3000.0,95.1122,95.1122,94.9369,95.1122,3000.0
2016-03-14 14:30:00,103.06,103.13,103.0,103.07,7735.0,95.0937,95.1583,95.0384,95.103,7735.0
2016-03-14 14:35:00,103.09,103.09,103.01,103.05,1721.0,95.1214,95.1214,95.0476,95.0845,1721.0
2016-03-14 14:40:00,103.06,103.2,103.04,103.14,7429.0,95.0937,95.2229,95.0753,95.1676,7429.0
2016-03-14 14:45:00,103.12,103.32,103.12,103.29,7729.0,95.1491,95.3336,95.1491,95.306,7729.0
2016-03-14 14:50:00,103.29,103.32,103.13,103.13,11219.0,95.306,95.3336,95.1583,95.1583,11219.0
2016-03-14 14:55:00,103.13,103.14,102.88,103.01,15577.0,95.1583,95.1676,94.9277,95.0476,15577.0
2016-03-14 15:00:00,103.06,103.43,103.01,103.43,10377.0,95.0937,95.4351,95.0476,95.4351,10377.0
2016-03-14 15:05:00,103.44,103.53,103.44,103.51,3000.0,95.4444,95.5274,95.4444,95.509,3000.0
2016-03-14 15:10:00,103.51,103.56,103.43,103.52,9500.0,95.509,95.5551,95.4351,95.5182,9500.0
2016-03-14 15:15:00,103.56,103.66,103.52,103.52,7041.0,95.5551,95.6474,95.5182,95.5182,7041.0
2016-03-14 15:20:00,103.62,103.77,103.54,103.77,4263.0,95.6105,95.7489,95.5366,95.7489,4263.0
2016-03-14 15:25:00,103.77,103.97,103.77,103.93,5540.0,95.7489,95.9334,95.7489,95.8965,5540.0
2016-03-14 15:30:00,103.92,103.92,103.75,103.77,12815.0,95.8873,95.8873,95.7304,95.7489,12815.0
2016-03-14 15:35:00,103.76,103.84,103.75,103.83,9201.0,95.7396,95.8134,95.7304,95.8042,9201.0
2016-03-14 15:40:00,103.83,103.95,103.82,103.9,7269.0,95.8042,95.9149,95.795,95.8688,7269.0
2016-03-14 15:45:00,103.84,103.88,103.74,103.76,11259.0,95.8134,95.8504,95.7212,95.7396,11259.0
2016-03-14 15:50:00,103.73,103.77,103.67,103.67,4100.0,95.712,95.7489,95.6566,95.6566,4100.0
2016-03-14 15:55:00,103.65,103.82,103.63,103.75,68228.0,95.6381,95.795,95.6197,95.7304,68228.0
2016-03-15 09:30:00,102.83,102.83,102.3,102.41,7067.0,94.8815,94.8815,94.3925,94.494,7067.0
2016-03-15 09:35:00,102.69,102.97,102.41,102.97,13894.0,94.7523,95.0107,94.494,95.0107,13894.0
2016-03-15 09:40:00,102.81,103.42,102.73,103.15,2403.0,94.8631,95.4259,94.7892,95.1768,2403.0
2016-03-15 09:45:00,103.15,103.24,102.95,103.19,4595.0,95.1768,95.2598,94.9922,95.2137,4595.0
2016-03-15 09:50:00,103.11,103.11,103.0,103.06,2138.0,95.1399,95.1399,95.0384,95.0937,2138.0
2016-03-15 09:55:00,103.12,103.21,102.97,102.97,1100.0,95.1491,95.2321,95.0107,95.0107,1100.0
2016-03-15 10:00:00,102.79,103.15,102.76,103.09,8187.0,94.8446,95.1768,94.8169,95.1214,8187.0
2016-03-15 10:05:00,103.05,103.33,103.05,103.22,3136.0,95.0845,95.3429,95.0845,95.2414,3136.0
2016-03-15 10:10:00,103.18,103.58,103.15,103.48,6200.0,95.2045,95.5735,95.1768,95.4813,6200.0
2016-03-15 10:15:00,103.46,103.57,103.33,103.49,8398.0,95.4628,95.5643,95.3429,95.4905,8398.0
2016-03-15 10:20:00,103.38,103.73,103.38,103.71,750.0,95.389,95.712,95.389,95.6935,750.0
2016-03-15 10:25:00,103.8,104.12,103.77,104.12,4828.0,95.7765,96.0718,95.7489,96.0718,4828.0
2016-03-15 10:30:00,104.08,104.26,103.94,103.95,14414.0,96.0349,96.201,95.9057,95.9149,14414.0
2016-03-15 10:35:00,103.97,104.21,103.97,104.04,3387.0,95.9334,96.1548,95.9334,95.998,3387.0
2016-03-15 10:40:00,103.97,104.08,103.9,103.95,7773.0,95.9334,96.0349,95.8688,95.9149,7773.0
2016-03-15 10:45:00,103.9,103.96,103.75,103.92,9102.0,95.8688,95.9242,95.7304,95.8873,9102.0
2016-03-15 10:50:00,103.82,104.14,103.78,103.78,2600.0,95.795,96.0903,95.7581,95.7581,2600.0
2016-03-15 10:55:00,103.95,104.02,103.85,103.97,7729.0,95.9149,95.9795,95.8227,95.9334,7729.0
2016-03-15 11:00:00,103.93,103.99,103.71,103.75,3300.0,95.8965,95.9519,95.6935,95.7304,3300.0
2016-03-15 11:05:00,103.81,103.81,103.64,103.64,6000.0,95.7858,95.7858,95.6289,95.6289,6000.0
2016-03-15 11:10:00,103.59,103.67,103.5,103.52,2400.0,95.5828,95.6566,95.4997,95.5182,2400.0
2016-03-15 11:15:00,103.52,103.58,103.34,103.34,2000.0,95.5182,95.5735,95.3521,95.3521,2000.0
2016-03-15 11:20:00,103.42,103.52,103.39,103.49,10898.0,95.4259,95.5182,95.3982,95.4905,10898.0
2016-03-15 11:25:00,103.46,103.47,103.31,103.35,11442.0,95.4628,95.472,95.3244,95.3613,11442.0
2016-03-15 11:30:00,103.35,103.48,103.3,103.3,19168.0,95.3613,95.4813,95.3152,95.3152,19168.0
2016-03-15 11:35:00,103.35,103.5,103.35,103.42,12219.0,95.3613,95.4997,95.3613,95.4259,12219.0
2016-03-15 11:40:00,103.4,103.46,103.33,103.46,7269.0,95.4075,95.4628,95.3429,95.4628,7269.0
2016-03-15 11:45:00,103.38,103.45,103.31,103.33,11085.0,95.389,95.4536,95.3244,95.3429,11085.0
2016-03-15 11:50:00,103.31,103.61,103.3,103.61,4519.0,95.3244,95.6012,95.3152,95.6012,4519.0
2016-03-15 11:55:00,103.52,103.6,103.26,103.29,5929.0,95.5182,95.592,95.2783,95.306,5929.0
2016-03-15 12:00:00,103.23,103.31,103.12,103.19,11677.0,95.2506,95.3244,95.1491,95.2137,11677.0
2016-03-15 12:05:00,103.13,103.36,103.13,103.33,3975.0,95.1583,95.3706,95.1583,95.3429,3975.0
2016-03-15 12:10:00,103.44,103.48,103.34,103.35,5236.0,95.4444,95.4813,95.3521,95.3613,5236.0
2016-03-15 12:15:00,103.37,103.52,103.36,103.42,1520.0,95.3798,95.5182,95.3706,95.4259,1520.0
2016-03-15 12:20:00,103.52,103.67,103.44,103.59,4379.0,95.5182,95.6566,95.4444,95.5828,4379.0
2016-03-15 12:25:00,103.66,103.68,103.56,103.56,7100.0,95.6474,95.6658,95.5551,95.5551,7100.0
2016-03-15 12:30:00,103.58,103.61,103.48,103.61,2802.0,95.5735,95.6012,95.4813,95.6012,2802.0
2016-03-15 12:35:00,103.68,103.68,103.43,103.43,3048.0,95.6658,95.6658,95.4351,95.4351,3048.0
2016-03-15 12:40:00,103.48,103.48,103.42,103.43,1748.0,95.4813,95.4813,95.4259,95.4351,1748.0
2016-03-15 12:45:00,103.47,103.47,103.33,103.36,4661.0,95.472,95.472,95.3429,95.3706,4661.0
2016-03-15 12:50:00,103.34,103.35,103.28,103.28,1125.0,95.3521,95.3613,95.2967,95.2967,1125.0
2016-03-15 12:55:00,103.32,103.43,103.25,103.43,3497.0,95.3336,95.4351,95.2691,95.4351,3497.0
2016-03-15 13:00:00,103.32,103.39,103.09,103.27,12419.0,95.3336,95.3982,95.1214,95.2875,12419.0
2016-03-15 13:05:00,103.25,103.25,103.13,103.19,4100.0,95.2691,95.2691,95.1583,95.2137,4100.0
2016-03-15 13:10:00,103.2,103.33,103.12,103.17,12841.0,95.2229,95.3429,95.1491,95.1952,12841.0
2016-03-15 13:15:00,103.18,103.28,103.12,103.13,6612.0,95.2045,95.2967,95.1491,95.1583,6612.0
2016-03-15 13:20:00,103.21,103.32,103.15,103.29,5039.0,95.2321,95.3336,95.1768,95.306,5039.0
2016-03-15 13:25:00,103.24,103.33,103.23,103.28,8085.0,95.2598,95.3429,95.2506,95.2967,8085.0
2016-03-15 13:30:00,103.24,103.26,103.23,103.23,3300.0,95.2598,95.2783,95.2506,95.2506,3300.0
2016-03-15 13:35:00,103.21,103.29,103.21,103.29,4704.0,95.2321,95.306,95.2321,95.306,4704.0
2016-03-15 13:40:00,103.27,103.3,103.17,103.18,2900.0,95.2875,95.3152,95.1952,95.2045,2900.0
2016-03-15 13:45:00,103.21,103.21,103.1,103.15,8524.0,95.2321,95.2321,95.1306,95.1768,8524.0
2016-03-15 13:50:00,103.13,103.22,103.13,103.16,2346.0,95.1583,95.2414,95.1583,95.186,2346.0
2016-03-15 13:55:00,103.2,103.27,103.18,103.25,7650.0,95.2229,95.2875,95.2045,95.2691,7650.0
2016-03-15 14:00:00,103.23,103.23,103.13,103.15,6200.0,95.2506,95.2506,95.1583,95.1768,6200.0
2016-03-15 14:05:00,103.15,103.2,103.11,103.12,4419.0,95.1768,95.2229,95.1399,95.1491,4419.0
2016-03-15 14:10:00,103.17,103.18,103.12,103.17,7181.0,95.1952,95.2045,95.1491,95.1952,7181.0
2016-03-15 14:15:00,103.19,103.23,103.13,103.18,10749.0,95.2137,95.2506,95.1583,95.2045,10749.0
2016-03-15 14:20:00,103.16,103.22,103.09,103.13,24615.0,95.186,95.2414,95.1214,95.1583,24615.0
2016-03-15 14:25:00,103.1,103.14,103.06,103.07,7228.0,95.1306,95.1676,95.0937,95.103,7228.0
2016-03-15 14:30:00,103.11,103.17,103.03,103.03,12791.0,95.1399,95.1952,95.0661,95.0661,12791.0
2016-03-15 14:35:00,103.04,103.09,103.02,103.09,3024.0,95.0753,95.1214,95.0568,95.1214,3024.0
2016-03-15 14:40:00,103.07,103.1,103.03,103.07,8186.0,95.103,95.1306,95.0661,95.103,8186.0
2016-03-15 14:45:00,103.06,103.09,103.05,103.06,2043.0,95.0937,95.1214,95.0845,95.0937,2043.0
2016-03-15 14:50:00,103.09,103.14,103.07,103.08,3497.0,95.1214,95.1676,95.103,95.1122,3497.0
2016-03-15 14:55:00,103.11,103.14,103.06,103.12,6774.0,95.1399,95.1676,95.0937,95.1491,6774.0
2016-03-15 15:00:00,103.12,103.16,103.07,103.12,8225.0,95.1491,95.186,95.103,95.1491,8225.0
2016-03-15 15:05:00,103.12,103.25,103.11,103.23,12865.0,95.1491,95.2691,95.1399,95.2506,12865.0
2016-03-15 15:10:00,103.2,103.31,103.19,103.2,12382.0,95.2229,95.3244,95.2137,95.2229,12382.0
2016-03-15 15:15:00,103.24,103.34,103.24,103.29,8145.0,95.2598,95.3521,95.2598,95.306,8145.0
2016-03-15 15:20:00,103.3,103.34,103.23,103.26,15795.0,95.3152,95.3521,95.2506,95.2783,15795.0
2016-03-15 15:25:00,103.3,103.33,103.26,103.27,25627.0,95.3152,95.3429,95.2783,95.2875,25627.0
2016-03-15 15:30:00,103.29,103.3,103.17,103.2,19558.0,95.306,95.3152,95.1952,95.2229,19558.0
2016-03-15 15:35:00,103.24,103.27,103.2,103.23,7327.0,95.2598,95.2875,95.2229,95.2506,7327.0
2016-03-15 15:40:00,103.26,103.31,103.2,103.22,9657.0,95.2783,95.3244,95.2229,95.2414,9657.0
2016-03-15 15:45:00,103.21,103.28,103.2,103.26,8997.0,95.2321,95.2967,95.2229,95.2783,8997.0
2016-03-15 15:50:00,103.25,103.3,103.19,103.24,37155.0,95.2691,95.3152,95.2137,95.2598,37155.0
2016-03-15 15:55:00,103.24,103.56,103.22,103.52,41701.0,95.2598,95.5551,95.2414,95.5182,41701.0
2016-03-16 09:30:00,103.31,103.33,103.25,103.33,7841.0,95.3244,95.3429,95.2691,95.3429,7841.0
2016-03-16 09:35:00,103.3,103.53,103.04,103.22,23091.0,95.3152,95.5274,95.0753,95.2414,23091.0
2016-03-16 09:40:00,103.14,103.14,102.94,103.01,11266.0,95.1676,95.1676,94.983,95.0476,11266.0
2016-03-16 09:45:00,103.01,103.15,102.84,102.98,5329.0,95.0476,95.1768,94.8907,95.0199,5329.0
2016-03-16 09:50:00,103.17,103.22,102.84,102.97,4300.0,95.1952,95.2414,94.8907,95.0107,4300.0
2016-03-16 09:55:00,102.9,103.05,102.72,102.82,6847.0,94.9461,95.0845,94.78,94.8723,6847.0
2016-03-16 10:00:00,102.94,103.11,102.83,102.99,7522.0,94.983,95.1399,94.8815,95.0292,7522.0
2016-03-16 10:05:00,102.94,103.2,102.88,103.0,7090.0,94.983,95.2229,94.9277,95.0384,7090.0
2016-03-16 10:10:00,103.08,103.14,102.91,102.96,18783.0,95.1122,95.1676,94.9553,95.0015,18783.0
2016-03-16 10:15:00,102.95,102.97,102.85,102.95,5052.0,94.9922,95.0107,94.9,94.9922,5052.0
2016-03-16 10:20:00,102.95,103.02,102.82,102.98,4505.0,94.9922,95.0568,94.8723,95.0199,4505.0
2016-03-16 10:25:00,102.91,102.96,102.85,102.95,2100.0,94.9553,95.0015,94.9,94.9922,2100.0
2016-03-16 10:30:00,103.0,103.05,102.77,102.98,2070.0,95.0384,95.0845,94.8262,95.0199,2070.0
2016-03-16 10:35:00,102.99,103.08,102.91,102.92,10595.0,95.0292,95.1122,94.9553,94.9646,10595.0
2016-03-16 10:40:00,103.04,103.04,102.91,102.91,600.0,95.0753,95.0753,94.9553,94.9553,600.0
2016-03-16 10:45:00,102.97,103.0,102.81,102.87,4879.0,95.0107,95.0384,94.8631,94.9184,4879.0
2016-03-16 10:50:00,102.97,102.99,102.93,102.93,800.0,95.0107,95.0292,94.9738,94.9738,800.0
2016-03-16 10:55:00,103.05,103.07,102.92,103.03,8474.0,95.0845,95.103,94.9646,95.0661,8474.0
2016-03-16 11:00:00,103.13,103.13,102.96,102.98,1300.0,95.1583,95.1583,95.0015,95.0199,1300.0
2016-03-16 11:05:00,103.1,103.12,103.02,103.05,4350.0,95.1306,95.1491,95.0568,95.0845,4350.0
2016-03-16 11:10:00,103.13,103.13,102.96,103.0,6414.0,95.1583,95.1583,95.0015,95.0384,6414.0
2016-03-16 11:15:00,102.97,103.21,102.96,103.02,14164.0,95.0107,95.2321,95.0015,95.0568,14164.0
2016-03-16 11:20:00,103.09,103.14,102.97,102.97,3000.0,95.1214,95.1676,95.0107,95.0107,3000.0
2016-03-16 11:25:00,102.97,103.12,102.9,103.12,8546.0,95.0107,95.1491,94.9461,95.1491,8546.0
2016-03-16 11:30:00,103.14,103.15,103.06,103.07,1900.0,95.1676,95.1768,95.0937,95.103,1900.0
2016-03-16 11:35:00,103.08,103.11,102.97,103.02,6283.0,95.1122,95.1399,95.0107,95.0568,6283.0
2016-03-16 11:40:00,102.97,103.05,102.95,102.95,1200.0,95.0107,95.0845,94.9922,94.9922,1200.0
2016-03-16 11:45:00,102.97,103.06,102.94,103.0,1945.0,95.0107,95.0937,94.983,95.0384,1945.0
2016-03-16 11:50:00,102.98,103.05,102.93,103.05,3500.0,95.0199,95.0845,94.9738,95.0845,3500.0
2016-03-16 11:55:00,103.04,103.04,102.89,102.91,8700.0,95.0753,95.0753,94.9369,94.9553,8700.0
2016-03-16 12:00:00,103.0,103.0,102.9,102.9,1900.0,95.0384,95.0384,94.9461,94.9461,1900.0
2016-03-16 12:05:00,102.93,103.0,102.85,102.95,2700.0,94.9738,95.0384,94.9,94.9922,2700.0
2016-03-16 12:10:00,102.95,102.96,102.85,102.91,3569.0,94.9922,95.0015,94.9,94.9553,3569.0
2016-03-16 12:15:00,102.91,103.01,102.88,102.89,3574.0,94.9553,95.0476,94.9277,94.9369,3574.0
2016-03-16 12:20:00,102.89,102.95,102.85,102.89,1575.0,94.9369,94.9922,94.9,94.9369,1575.0
2016-03-16 12:25:00,102.9,102.91,102.84,102.84,1159.0,94.9461,94.9553,94.8907,94.8907,1159.0
2016-03-16 12:30:00,102.95,102.95,102.9,102.9,806.0,94.9922,94.9922,94.9461,94.9461,806.0
2016-03-16 12:35:00,102.93,102.95,102.86,102.95,1160.0,94.9738,94.9922,94.9092,94.9922,1160.0
2016-03-16 12:40:00,102.96,102.96,102.84,102.93,3529.0,95.0015,95.0015,94.8907,94.9738,3529.0
2016-03-16 12:45:00,102.9,102.97,102.85,102.85,2541.0,94.9461,95.0107,94.9,94.9,2541.0
2016-03-16 12:50:00,102.87,102.99,102.86,102.95,9600.0,94.9184,95.0292,94.9092,94.9922,9600.0
2016-03-16 12:55:00,103.01,103.07,102.96,103.0,2800.0,95.0476,95.103,95.0015,95.0384,2800.0
2016-03-16 13:00:00,103.05,103.13,102.94,102.95,5201.0,95.0845,95.1583,94.983,94.9922,5201.0
2016-03-16 13:05:00,103.02,103.02,102.88,102.97,6160.0,95.0568,95.0568,94.9277,95.0107,6160.0
2016-03-16 13:10:00,102.98,102.98,102.85,102.93,3450.0,95.0199,95.0199,94.9,94.9738,3450.0
2016-03-16 13:15:00,102.85,102.99,102.78,102.92,5191.0,94.9,95.0292,94.8354,94.9646,5191.0
2016-03-16 13:20:00,102.93,103.01,102.9,103.01,1200.0,94.9738,95.0476,94.9461,95.0476,1200.0
2016-03-16 13:25:00,102.95,102.95,102.9,102.9,600.0,94.9922,94.9922,94.9461,94.9461,600.0
2016-03-16 13:30:00,102.88,102.96,102.88,102.88,9000.0,94.9277,95.0015,94.9277,94.9277,9000.0
2016-03-16 13:35:00,102.91,102.93,102.82,102.82,8300.0,94.9553,94.9738,94.8723,94.8723,8300.0
2016-03-16 13:40:00,102.82,102.87,102.72,102.78,22295.0,94.8723,94.9184,94.78,94.8354,22295.0
2016-03-16 13:45:00,102.78,102.78,102.66,102.67,4300.0,94.8354,94.8354,94.7247,94.7339,4300.0
2016-03-16 13:50:00,102.7,102.7,102.61,102.69,900.0,94.7616,94.7616,94.6785,94.7523,900.0
2016-03-16 13:55:00,102.61,102.64,102.46,102.54,1600.0,94.6785,94.7062,94.5401,94.6139,1600.0
2016-03-16 14:00:00,102.59,103.4,102.57,103.39,23778.0,94.6601,95.4075,94.6416,95.3982,23778.0
2016-03-16 14:05:00,103.27,103.35,102.87,102.88,30496.0,95.2875,95.3613,94.9184,94.9277,30496.0
2016-03-16 14:10:00,102.87,102.91,102.54,102.55,11649.0,94.9184,94.9553,94.6139,94.6232,11649.0
2016-03-16 14:15:00,102.57,102.77,102.52,102.76,16904.0,94.6416,94.8262,94.5955,94.8169,16904.0
2016-03-16 14:20:00,102.72,102.86,102.68,102.76,20220.0,94.78,94.9092,94.7431,94.8169,20220.0
2016-03-16 14:25:00,102.8,103.29,102.74,103.29,30778.0,94.8538,95.306,94.7985,95.306,30778.0
2016-03-16 14:30:00,103.2,103.39,103.06,103.2,36111.0,95.2229,95.3982,95.0937,95.2229,36111.0
2016-03-16 14:35:00,103.26,103.37,103.12,103.34,7469.0,95.2783,95.3798,95.1491,95.3521,7469.0
2016-03-16 14:40:00,103.29,103.53,103.27,103.34,20396.0,95.306,95.5274,95.2875,95.3521,20396.0
2016-03-16 14:45:00,103.4,103.5,103.35,103.44,13850.0,95.4075,95.4997,95.3613,95.4444,13850.0
2016-03-16 14:50:00,103.48,103.51,103.35,103.44,10313.0,95.4813,95.509,95.3613,95.4444,10313.0
2016-03-16 14:55:00,103.4,103.46,103.19,103.23,6113.0,95.4075,95.4628,95.2137,95.2506,6113.0
2016-03-16 15:00:00,103.19,103.47,103.16,103.42,12580.0,95.2137,95.472,95.186,95.4259,12580.0
2016-03-16 15:05:00,103.44,103.5,103.28,103.46,8162.0,95.4444,95.4997,95.2967,95.4628,8162.0
2016-03-16 15:10:00,103.54,103.58,103.36,103.4,19480.0,95.5366,95.5735,95.3706,95.4075,19480.0
2016-03-16 15:15:00,103.44,103.58,103.38,103.47,17423.0,95.4444,95.5735,95.389,95.472,17423.0
2016-03-16 15:20:00,103.52,103.54,103.33,103.34,6908.0,95.5182,95.5366,95.3429,95.3521,6908.0
2016-03-16 15:25:00,103.35,103.54,103.3,103.45,5699.0,95.3613,95.5366,95.3152,95.4536,5699.0
2016-03-16 15:30:00,103.46,103.57,103.42,103.57,18221.0,95.4628,95.5643,95.4259,95.5643,18221.0
2016-03-16 15:35:00,103.57,103.74,103.54,103.6,20738.0,95.5643,95.7212,95.5366,95.592,20738.0
2016-03-16 15:40:00,103.67,103.67,103.48,103.51,45039.0,95.6566,95.6566,95.4813,95.509,45039.0
2016-03-16 15:45:00,103.52,103.56,103.47,103.5,31357.0,95.5182,95.5551,95.472,95.4997,31357.0
2016-03-16 15:50:00,103.5,103.6,103.46,103.48,34441.0,95.4997,95.592,95.4628,95.4813,34441.0
2016-03-16 15:55:00,103.5,103.58,103.47,103.58,55430.0,95.4997,95.5735,95.472,95.5735,55430.0
2016-03-17 09:30:00,103.22,103.98,103.22,103.87,12001.0,95.2414,95.9426,95.2414,95.8411,12001.0
2016-03-17 09:35:00,103.81,103.83,103.3,103.56,7368.0,95.7858,95.8042,95.3152,95.5551,7368.0
2016-03-17 09:40:00,103.56,103.56,103.04,103.45,5091.0,95.5551,95.5551,95.0753,95.4536,5091.0
2016-03-17 09:45:00,103.44,103.57,103.36,103.49,4206.0,95.4444,95.5643,95.3706,95.4905,4206.0
2016-03-17 09:50:00,103.59,103.79,103.48,103.5,6200.0,95.5828,95.7673,95.4813,95.4997,6200.0
2016-03-17 09:55:00,103.54,103.57,103.45,103.48,1800.0,95.5366,95.5643,95.4536,95.4813,1800.0
2016-03-17 10:00:00,103.59,103.72,103.5,103.53,9678.0,95.5828,95.7027,95.4997,95.5274,9678.0
2016-03-17 10:05:00,103.51,103.74,103.42,103.74,7489.0,95.509,95.7212,95.4259,95.7212,7489.0
2016-03-17 10:10:00,103.7,103.71,103.48,103.7,11598.0,95.6843,95.6935,95.4813,95.6843,11598.0
2016-03-17 10:15:00,103.62,103.77,103.45,103.76,5626.0,95.6105,95.7489,95.4536,95.7396,5626.0
2016-03-17 10:20:00,103.61,103.73,103.5,103.51,12624.0,95.6012,95.712,95.4997,95.509,12624.0
2016-03-17 10:25:00,103.5,103.8,103.5,103.62,4110.0,95.4997,95.7765,95.4997,95.6105,4110.0
2016-03-17 10:30:00,103.57,103.73,103.53,103.68,3964.0,95.5643,95.712,95.5274,95.6658,3964.0
2016-03-17 10:35:00,103.65,104.0,103.65,104.0,14959.0,95.6381,95.9611,95.6381,95.9611,14959.0
2016-03-17 10:40:00,104.01,104.07,103.91,104.0,10244.0,95.9703,96.0257,95.878,95.9611,10244.0
2016-03-17 10:45:00,103.97,104.15,103.96,104.11,5325.0,95.9334,96.0995,95.9242,96.0626,5325.0
2016-03-17 10:50:00,104.11,104.43,104.11,104.43,10888.0,96.0626,96.3578,96.0626,96.3578,10888.0
2016-03-17 10:55:00,104.42,104.49,104.4,104.44,3520.0,96.3486,96.4132,96.3302,96.3671,3520.0
2016-03-17 11:00:00,104.52,104.72,104.47,104.59,60612.0,96.4409,96.6254,96.3948,96.5055,60612.0
2016-03-17 11:05:00,104.67,104.72,104.48,104.48,13353.0,96.5793,96.6254,96.404,96.404,13353.0
2016-03-17 11:10:00,104.57,104.72,104.57,104.72,3054.0,96.487,96.6254,96.487,96.6254,3054.0
2016-03-17 11:15:00,104.7,104.83,104.69,104.74,8752.0,96.607,96.7269,96.5977,96.6439,8752.0
2016-03-17 11:20:00,104.75,104.86,104.73,104.85,3449.0,96.6531,96.7546,96.6347,96.7454,3449.0
2016-03-17 11:25:00,104.91,104.92,104.61,104.61,4113.0,96.8007,96.81,96.5239,96.5239,4113.0
2016-03-17 11:30:00,104.7,104.79,104.6,104.68,4978.0,96.607,96.69,96.5147,96.5885,4978.0
2016-03-17 11:35:00,104.73,104.85,104.66,104.72,7151.0,96.6347,96.7454,96.5701,96.6254,7151.0
2016-03-17 11:40:00,104.69,104.81,104.63,104.77,5177.0,96.5977,96.7085,96.5424,96.6716,5177.0
2016-03-17 11:45:00,104.69,104.83,104.64,104.65,3550.0,96.5977,96.7269,96.5516,96.5608,3550.0
2016-03-17 11:50:00,104.73,104.87,104.65,104.78,3911.0,96.6347,96.7638,96.5608,96.6808,3911.0
2016-03-17 11:55:00,104.78,104.85,104.62,104.62,19085.0,96.6808,96.7454,96.5332,96.5332,19085.0
2016-03-17 12:00:00,104.76,104.78,104.59,104.71,5074.0,96.6623,96.6808,96.5055,96.6162,5074.0
2016-03-17 12:05:00,104.71,104.76,104.61,104.7,4409.0,96.6162,96.6623,96.5239,96.607,4409.0
2016-03-17 12:10:00,104.65,104.77,104.65,104.71,1400.0,96.5608,96.6716,96.5608,96.6162,1400.0
2016-03-17 12:15:00,104.71,104.72,104.57,104.64,6103.0,96.6162,96.6254,96.487,96.5516,6103.0
2016-03-17 12:20:00,104.67,104.75,104.67,104.7,5645.0,96.5793,96.6531,96.5793,96.607,5645.0
2016-03-17 12:25:00,104.69,104.78,104.66,104.74,5878.0,96.5977,96.6808,96.5701,96.6439,5878.0
2016-03-17 12:30:00,104.81,104.86,104.71,104.71,6644.0,96.7085,96.7546,96.6162,96.6162,6644.0
2016-03-17 12:35:00,104.72,104.88,104.71,104.8,6741.0,96.6254,96.7731,96.6162,96.6992,6741.0
2016-03-17 12:40:00,104.84,104.89,104.71,104.89,3600.0,96.7362,96.7823,96.6162,96.7823,3600.0
2016-03-17 12:45:00,104.89,104.98,104.86,104.91,9238.0,96.7823,96.8653,96.7546,96.8007,9238.0
2016-03-17 12:50:00,104.9,105.04,104.9,105.01,5395.0,96.7915,96.9207,96.7915,96.893,5395.0
2016-03-17 12:55:00,105.08,105.15,105.03,105.15,2815.0,96.9576,97.0222,96.9115,97.0222,2815.0
2016-03-17 13:00:00,105.2,105.27,105.02,105.02,5079.0,97.0683,97.1329,96.9022,96.9022,5079.0
2016-03-17 13:05:00,105.01,105.03,104.95,105.0,2000.0,96.893,96.9115,96.8376,96.8838,2000.0
2016-03-17 13:10:00,105.03,105.06,104.97,105.06,1400.0,96.9115,96.9391,96.8561,96.9391,1400.0
2016-03-17 13:15:00,105.05,105.13,105.03,105.12,2400.0,96.9299,97.0037,96.9115,96.9945,2400.0
2016-03-17 13:20:00,105.12,105.26,105.11,105.26,3075.0,96.9945,97.1237,96.9853,97.1237,3075.0
2016-03-17 13:25:00,105.2,105.24,104.96,105.0,3556.0,97.0683,97.1052,96.8469,96.8838,3556.0
2016-03-17 13:30:00,104.91,105.02,104.86,104.93,2530.0,96.8007,96.9022,96.7546,96.8192,2530.0
2016-03-17 13:35:00,105.02,105.11,104.97,105.05,6400.0,96.9022,96.9853,96.8561,96.9299,6400.0
2016-03-17 13:40:00,105.0,105.09,104.96,105.02,3910.0,96.8838,96.9668,96.8469,96.9022,3910.0
2016-03-17 13:45:00,105.02,105.12,104.92,105.1,12217.0,96.9022,96.9945,96.81,96.9761,12217.0
2016-03-17 13:50:00,105.07,105.09,104.97,105.07,3300.0,96.9484,96.9668,96.8561,96.9484,3300.0
2016-03-17 13:55:00,105.0,105.09,104.93,104.99,10787.0,96.8838,96.9668,96.8192,96.8746,10787.0
2016-03-17 14:00:00,105.01,105.07,104.95,105.07,1317.0,96.893,96.9484,96.8376,96.9484,1317.0
2016-03-17 14:05:00,105.05,105.16,105.01,105.13,6000.0,96.9299,97.0314,96.893,97.0037,6000.0
2016-03-17 14:10:00,105.18,105.18,105.05,105.15,4398.0,97.0499,97.0499,96.9299,97.0222,4398.0
2016-03-17 14:15:00,105.11,105.26,105.11,105.11,7300.0,96.9853,97.1237,96.9853,96.9853,7300.0
2016-03-17 14:20:00,105.16,105.18,105.05,105.14,6000.0,97.0314,97.0499,96.9299,97.013,6000.0
2016-03-17 14:25:00,105.09,105.19,105.08,105.12,8076.0,96.9668,97.0591,96.9576,96.9945,8076.0
2016-03-17 14:30:00,105.11,105.15,105.08,105.12,6334.0,96.9853,97.0222,96.9576,96.9945,6334.0
2016-03-17 14:35:00,105.08,105.12,105.03,105.04,4552.0,96.9576,96.9945,96.9115,96.9207,4552.0
2016-03-17 14:40:00,105.09,105.14,105.02,105.14,5333.0,96.9668,97.013,96.9022,97.013,5333.0
2016-03-17 14:45:00,105.12,105.19,105.04,105.05,3782.0,96.9945,97.0591,96.9207,96.9299,3782.0
2016-03-17 14:50:00,105.09,105.14,105.03,105.14,2343.0,96.9668,97.013,96.9115,97.013,2343.0
2016-03-17 14:55:00,105.1,105.16,105.01,105.04,8456.0,96.9761,97.0314,96.893,96.9207,8456.0
2016-03-17 15:00:00,105.05,105.2,105.04,105.16,13993.0,96.9299,97.0683,96.9207,97.0314,13993.0
2016-03-17 15:05:00,105.19,105.2,105.05,105.07,6890.0,97.0591,97.0683,96.9299,96.9484,6890.0
2016-03-17 15:10:00,105.09,105.09,104.99,105.04,13195.0,96.9668,96.9668,96.8746,96.9207,13195.0
2016-03-17 15:15:00,105.07,105.07,104.85,104.89,23800.0,96.9484,96.9484,96.7454,96.7823,23800.0
2016-03-17 15:20:00,104.9,104.99,104.79,104.84,57531.0,96.7915,96.8746,96.69,96.7362,57531.0
2016-03-17 15:25:00,104.85,104.98,104.79,104.83,47049.0,96.7454,96.8653,96.69,96.7269,47049.0
2016-03-17 15:30:00,104.82,104.83,104.74,104.78,22470.0,96.7177,96.7269,96.6439,96.6808,22470.0
2016-03-17 15:35:00,104.8,104.91,104.77,104.86,21197.0,96.6992,96.8007,96.6716,96.7546,21197.0
2016-03-17 15:40:00,104.87,104.87,104.72,104.76,26483.0,96.7638,96.7638,96.6254,96.6623,26483.0
2016-03-17 15:45:00,104.75,104.79,104.64,104.68,40685.0,96.6531,96.69,96.5516,96.5885,40685.0
2016-03-17 15:50:00,104.68,104.75,104.64,104.65,29210.0,96.5885,96.6531,96.5516,96.5608,29210.0
2016-03-17 15:55:00,104.65,104.74,104.58,104.69,47266.0,96.5608,96.6439,96.4962,96.5977,47266.0
2016-03-18 09:30:00,104.92,105.0,104.82,104.83,149827.0,96.81,96.8838,96.7177,96.7269,149827.0
2016-03-18 09:35:00,104.93,105.0,104.69,104.78,6431.0,96.8192,96.8838,96.5977,96.6808,6431.0
2016-03-18 09:40:00,104.71,104.99,104.65,104.82,7436.0,96.6162,96.8746,96.5608,96.7177,7436.0
2016-03-18 09:45:00,104.84,105.0,104.72,104.72,25741.0,96.7362,96.8838,96.6254,96.6254,25741.0
2016-03-18 09:50:00,104.75,104.86,104.58,104.61,21901.0,96.6531,96.7546,96.4962,96.5239,21901.0
2016-03-18 09:55:00,104.6,105.0,104.57,104.97,7582.0,96.5147,96.8838,96.487,96.8561,7582.0
2016-03-18 10:00:00,104.98,105.0,104.87,104.92,10009.0,96.8653,96.8838,96.7638,96.81,10009.0
2016-03-18 10:05:00,104.88,105.0,104.72,104.97,15341.0,96.7731,96.8838,96.6254,96.8561,15341.0
2016-03-18 10:10:00,104.98,105.0,104.89,104.95,11104.0,96.8653,96.8838,96.7823,96.8376,11104.0
2016-03-18 10:15:00,104.99,105.0,104.84,104.84,2500.0,96.8746,96.8838,96.7362,96.7362,2500.0
2016-03-18 10:20:00,104.84,105.0,104.84,104.89,5900.0,96.7362,96.8838,96.7362,96.7823,5900.0
2016-03-18 10:25:00,104.87,104.89,104.64,104.73,9025.0,96.7638,96.7823,96.5516,96.6347,9025.0
2016-03-18 10:30:00,104.7,104.89,104.64,104.8,15458.0,96.607,96.7823,96.5516,96.6992,15458.0
2016-03-18 10:35:00,104.79,104.9,104.7,104.71,10285.0,96.69,96.7915,96.607,96.6162,10285.0
2016-03-18 10:40:00,104.72,104.89,104.69,104.89,13551.0,96.6254,96.7823,96.5977,96.7823,13551.0
2016-03-18 10:45:00,104.92,104.92,104.79,104.85,7452.0,96.81,96.81,96.69,96.7454,7452.0
2016-03-18 10:50:00,104.8,104.98,104.75,104.9,2940.0,96.6992,96.8653,96.6531,96.7915,2940.0
2016-03-18 10:55:00,104.85,105.02,104.82,105.0,4623.0,96.7454,96.9022,96.7177,96.8838,4623.0
2016-03-18 11:00:00,104.99,105.0,104.94,105.0,8590.0,96.8746,96.8838,96.8284,96.8838,8590.0
2016-03-18 11:05:00,104.97,105.0,104.95,105.0,28296.0,96.8561,96.8838,96.8376,96.8838,28296.0
2016-03-18 11:10:00,104.99,105.07,104.98,105.0,12602.0,96.8746,96.9484,96.8653,96.8838,12602.0
2016-03-18 11:15:00,104.98,105.27,104.98,105.19,13318.0,96.8653,97.1329,96.8653,97.0591,13318.0
2016-03-18 11:20:00,105.19,105.2,105.07,105.14,13685.0,97.0591,97.0683,96.9484,97.013,13685.0
2016-03-18 11:25:00,105.14,105.15,104.99,105.04,7615.0,97.013,97.0222,96.8746,96.9207,7615.0
2016-03-18 11:30:00,105.16,105.24,105.1,105.13,6800.0,97.0314,97.1052,96.9761,97.0037,6800.0
2016-03-18 11:35:00,105.1,105.32,105.1,105.18,15616.0,96.9761,97.179,96.9761,97.0499,15616.0
2016-03-18 11:40:00,105.2,105.34,105.14,105.21,9946.0,97.0683,97.1975,97.013,97.0776,9946.0
2016-03-18 11:45:00,105.17,105.3,105.14,105.14,23155.0,97.0406,97.1606,97.013,97.013,23155.0
2016-03-18 11:50:00,105.14,105.25,105.1,105.22,6700.0,97.013,97.1145,96.9761,97.0868,6700.0
2016-03-18 11:55:00,105.19,105.24,105.14,105.2,5776.0,97.0591,97.1052,97.013,97.0683,5776.0
2016-03-18 12:00:00,105.21,105.3,105.19,105.26,5434.0,97.0776,97.1606,97.0591,97.1237,5434.0
2016-03-18 12:05:00,105.25,105.27,105.18,105.19,4700.0,97.1145,97.1329,97.0499,97.0591,4700.0
2016-03-18 12:10:00,105.19,105.27,105.17,105.2,7280.0,97.0591,97.1329,97.0406,97.0683,7280.0
2016-03-18 12:15:00,105.27,105.27,105.1,105.14,1793.0,97.1329,97.1329,96.9761,97.013,1793.0
2016-03-18 12:20:00,105.2,105.29,105.17,105.26,7112.0,97.0683,97.1514,97.0406,97.1237,7112.0
2016-03-18 12:25:00,105.29,105.31,105.21,105.22,7801.0,97.1514,97.1698,97.0776,97.0868,7801.0
2016-03-18 12:30:00,105.2,105.25,105.16,105.17,3405.0,97.0683,97.1145,97.0314,97.0406,3405.0
2016-03-18 12:35:00,105.23,105.27,105.21,105.27,2620.0,97.096,97.1329,97.0776,97.1329,2620.0
2016-03-18 12:40:00,105.27,105.29,105.13,105.2,11453.0,97.1329,97.1514,97.0037,97.0683,11453.0
2016-03-18 12:45:00,105.18,105.26,105.14,105.2,13507.0,97.0499,97.1237,97.013,97.0683,13507.0
2016-03-18 12:50:00,105.18,105.26,105.15,105.22,4787.0,97.0499,97.1237,97.0222,97.0868,4787.0
2016-03-18 12:55:00,105.24,105.25,105.2,105.21,4900.0,97.1052,97.1145,97.0683,97.0776,4900.0
2016-03-18 13:00:00,105.21,105.28,105.16,105.26,10460.0,97.0776,97.1421,97.0314,97.1237,10460.0
2016-03-18 13:05:00,105.26,105.37,105.24,105.25,10100.0,97.1237,97.2252,97.1052,97.1145,10100.0
2016-03-18 13:10:00,105.25,105.28,105.13,105.14,5215.0,97.1145,97.1421,97.0037,97.013,5215.0
2016-03-18 13:15:00,105.15,105.23,105.14,105.19,10502.0,97.0222,97.096,97.013,97.0591,10502.0
2016-03-18 13:20:00,105.24,105.28,105.19,105.26,6673.0,97.1052,97.1421,97.0591,97.1237,6673.0
2016-03-18 13:25:00,105.28,105.31,105.21,105.24,5830.0,97.1421,97.1698,97.0776,97.1052,5830.0
2016-03-18 13:30:00,105.24,105.26,105.08,105.1,8518.0,97.1052,97.1237,96.9576,96.9761,8518.0
2016-03-18 13:35:00,105.09,105.18,105.08,105.15,2304.0,96.9668,97.0499,96.9576,97.0222,2304.0
2016-03-18 13:40:00,105.18,105.19,105.08,105.16,2876.0,97.0499,97.0591,96.9576,97.0314,2876.0
2016-03-18 13:45:00,105.19,105.28,105.15,105.22,5796.0,97.0591,97.1421,97.0222,97.0868,5796.0
2016-03-18 13:50:00,105.25,105.25,105.11,105.19,8048.0,97.1145,97.1145,96.9853,97.0591,8048.0
2016-03-18 13:55:00,105.16,105.21,105.11,105.21,4532.0,97.0314,97.0776,96.9853,97.0776,4532.0
2016-03-18 14:00:00,105.2,105.26,105.14,105.14,4176.0,97.0683,97.1237,97.013,97.013,4176.0
2016-03-18 14:05:00,105.17,105.26,105.13,105.13,6999.0,97.0406,97.1237,97.0037,97.0037,6999.0
2016-03-18 14:10:00,105.13,105.23,105.13,105.2,2478.0,97.0037,97.096,97.0037,97.0683,2478.0
2016-03-18 14:15:00,105.15,105.17,105.11,105.17,3601.0,97.0222,97.0406,96.9853,97.0406,3601.0
2016-03-18 14:20:00,105.18,105.24,105.15,105.19,10394.0,97.0499,97.1052,97.0222,97.0591,10394.0
2016-03-18 14:25:00,105.22,105.23,105.13,105.21,8609.0,97.0868,97.096,97.0037,97.0776,8609.0
2016-03-18 14:30:00,105.21,105.25,105.19,105.23,7426.0,97.0776,97.1145,97.0591,97.096,7426.0
2016-03-18 14:35:00,105.23,105.24,105.15,105.2,16210.0,97.096,97.1052,97.0222,97.0683,16210.0
2016-03-18 14:40:00,105.18,105.24,105.14,105.24,5901.0,97.0499,97.1052,97.013,97.1052,5901.0
2016-03-18 14:45:00,105.22,105.29,105.17,105.26,13989.0,97.0868,97.1514,97.0406,97.1237,13989.0
2016-03-18 14:50:00,105.27,105.27,105.16,105.16,5521.0,97.1329,97.1329,97.0314,97.0314,5521.0
2016-03-18 14:55:00,105.19,105.22,105.16,105.17,3237.0,97.0591,97.0868,97.0314,97.0406,3237.0
2016-03-18 15:00:00,105.21,105.35,105.2,105.31,5538.0,97.0776,97.2067,97.0683,97.1698,5538.0
2016-03-18 15:05:00,105.31,105.37,105.27,105.34,9693.0,97.1698,97.2252,97.1329,97.1975,9693.0
2016-03-18 15:10:00,105.37,105.54,105.34,105.53,17112.0,97.2252,97.382,97.1975,97.3728,17112.0
2016-03-18 15:15:00,105.54,105.61,105.4,105.45,15777.0,97.382,97.4466,97.2529,97.299,15777.0
2016-03-18 15:20:00,105.42,105.45,105.27,105.39,21811.0,97.2713,97.299,97.1329,97.2436,21811.0
2016-03-18 15:25:00,105.38,105.44,105.33,105.41,18366.0,97.2344,97.2898,97.1883,97.2621,18366.0
2016-03-18 15:30:00,105.45,105.58,105.4,105.57,13349.0,97.299,97.419,97.2529,97.4097,13349.0
2016-03-18 15:35:00,105.57,105.65,105.52,105.59,10469.0,97.4097,97.4835,97.3636,97.4282,10469.0
2016-03-18 15:40:00,105.58,105.6,105.49,105.51,12086.0,97.419,97.4374,97.3359,97.3544,12086.0
2016-03-18 15:45:00,105.5,105.69,105.46,105.55,31662.0,97.3451,97.5204,97.3082,97.3913,31662.0
2016-03-18 15:50:00,105.56,105.58,105.49,105.5,24517.0,97.4005,97.419,97.3359,97.3451,24517.0
2016-03-18 15:55:00,105.49,105.55,105.39,105.41,93585.0,97.3359,97.3913,97.2436,97.2621,93585.0
2016-03-21 09:30:00,105.42,105.42,105.42,105.42,3053.0,97.2713,97.2713,97.2713,97.2713,3053.0
2016-03-21 09:35:00,105.29,105.29,104.76,104.93,6633.0,97.1514,97.1514,96.6623,96.8192,6633.0
2016-03-21 09:40:00,104.93,105.46,104.93,105.31,8379.0,96.8192,97.3082,96.8192,97.1698,8379.0
2016-03-21 09:45:00,105.39,105.44,105.2,105.43,12637.0,97.2436,97.2898,97.0683,97.2805,12637.0
2016-03-21 09:50:00,105.32,105.32,104.68,104.86,5475.0,97.179,97.179,96.5885,96.7546,5475.0
2016-03-21 09:55:00,104.83,105.16,104.82,105.07,5600.0,96.7269,97.0314,96.7177,96.9484,5600.0
2016-03-21 10:00:00,105.09,105.1,104.89,104.9,19500.0,96.9668,96.9761,96.7823,96.7915,19500.0
2016-03-21 10:05:00,104.87,105.13,104.82,104.99,6526.0,96.7638,97.0037,96.7177,96.8746,6526.0
2016-03-21 10:10:00,105.02,105.22,105.01,105.1,10700.0,96.9022,97.0868,96.893,96.9761,10700.0
2016-03-21 10:15:00,105.05,105.18,104.98,105.05,26720.0,96.9299,97.0499,96.8653,96.9299,26720.0
2016-03-21 10:20:00,105.01,105.1,104.96,105.06,10567.0,96.893,96.9761,96.8469,96.9391,10567.0
2016-03-21 10:25:00,105.1,105.16,104.97,104.97,8900.0,96.9761,97.0314,96.8561,96.8561,8900.0
2016-03-21 10:30:00,104.97,104.98,104.77,104.83,9700.0,96.8561,96.8653,96.6716,96.7269,9700.0
2016-03-21 10:35:00,104.85,104.94,104.82,104.82,4615.0,96.7454,96.8284,96.7177,96.7177,4615.0
2016-03-21 10:40:00,104.8,104.92,104.73,104.92,8609.0,96.6992,96.81,96.6347,96.81,8609.0
2016-03-21 10:45:00,104.73,104.84,104.66,104.79,2100.0,96.6347,96.7362,96.5701,96.69,2100.0
2016-03-21 10:50:00,104.7,104.79,104.65,104.65,1500.0,96.607,96.69,96.5608,96.5608,1500.0
2016-03-21 10:55:00,104.72,104.8,104.43,104.43,10700.0,96.6254,96.6992,96.3578,96.3578,10700.0
2016-03-21 11:00:00,104.41,104.52,104.38,104.51,3579.0,96.3394,96.4409,96.3117,96.4317,3579.0
2016-03-21 11:05:00,104.51,104.73,104.51,104.73,13341.0,96.4317,96.6347,96.4317,96.6347,13341.0
2016-03-21 11:10:00,104.6,104.76,104.6,104.72,12950.0,96.5147,96.6623,96.5147,96.6254,12950.0
2016-03-21 11:15:00,104.8,105.01,104.76,104.94,3500.0,96.6992,96.893,96.6623,96.8284,3500.0
2016-03-21 11:20:00,104.95,105.17,104.9,105.17,2600.0,96.8376,97.0406,96.7915,97.0406,2600.0
2016-03-21 11:25:00,105.11,105.19,105.0,105.09,1500.0,96.9853,97.0591,96.8838,96.9668,1500.0
2016-03-21 11:30:00,105.08,105.15,104.89,104.93,4300.0,96.9576,97.0222,96.7823,96.8192,4300.0
2016-03-21 11:35:00,104.89,104.98,104.81,104.88,1900.0,96.7823,96.8653,96.7085,96.7731,1900.0
2016-03-21 11:40:00,104.84,104.93,104.77,104.83,2800.0,96.7362,96.8192,96.6716,96.7269,2800.0
2016-03-21 11:45:00,104.87,104.95,104.79,104.89,6065.0,96.7638,96.8376,96.69,96.7823,6065.0
2016-03-21 11:50:00,104.83,104.96,104.78,104.95,2400.0,96.7269,96.8469,96.6808,96.8376,2400.0
2016-03-21 11:55:00,105.04,105.08,104.86,104.86,3168.0,96.9207,96.9576,96.7546,96.7546,3168.0
2016-03-21 12:00:00,104.83,104.94,104.78,104.94,2228.0,96.7269,96.8284,96.6808,96.8284,2228.0
2016-03-21 12:05:00,105.0,105.1,105.0,105.1,2400.0,96.8838,96.9761,96.8838,96.9761,2400.0
2016-03-21 12:10:00,105.14,105.22,105.08,105.1,1300.0,97.013,97.0868,96.9576,96.9761,1300.0
2016-03-21 12:15:00,105.08,105.14,104.93,105.07,2522.0,96.9576,97.013,96.8192,96.9484,2522.0
2016-03-21 12:20:00,105.08,105.14,104.99,104.99,1400.0,96.9576,97.013,96.8746,96.8746,1400.0
2016-03-21 12:25:00,105.05,105.13,105.0,105.05,1385.0,96.9299,97.0037,96.8838,96.9299,1385.0
2016-03-21 12:30:00,105.08,105.15,105.01,105.09,6547.0,96.9576,97.0222,96.893,96.9668,6547.0
2016-03-21 12:35:00,105.1,105.17,105.07,105.08,3627.0,96.9761,97.0406,96.9484,96.9576,3627.0
2016-03-21 12:40:00,105.06,105.07,105.01,105.05,1335.0,96.9391,96.9484,96.893,96.9299,1335.0
2016-03-21 12:45:00,105.03,105.1,104.89,104.94,2135.0,96.9115,96.9761,96.7823,96.8284,2135.0
2016-03-21 12:50:00,104.92,104.97,104.89,104.89,2400.0,96.81,96.8561,96.7823,96.7823,2400.0
2016-03-21 12:55:00,104.96,104.99,104.87,104.87,2125.0,96.8469,96.8746,96.7638,96.7638,2125.0
2016-03-21 13:00:00,104.95,105.01,104.92,105.01,1401.0,96.8376,96.893,96.81,96.893,1401.0
2016-03-21 13:05:00,104.92,104.97,104.88,104.88,1618.0,96.81,96.8561,96.7731,96.7731,1618.0
2016-03-21 13:10:00,104.87,104.92,104.75,104.75,4374.0,96.7638,96.81,96.6531,96.6531,4374.0
2016-03-21 13:15:00,104.73,104.8,104.66,104.8,1675.0,96.6347,96.6992,96.5701,96.6992,1675.0
2016-03-21 13:20:00,104.63,104.78,104.63,104.74,950.0,96.5424,96.6808,96.5424,96.6439,950.0
2016-03-21 13:25:00,104.76,104.84,104.72,104.83,1800.0,96.6623,96.7362,96.6254,96.7269,1800.0
2016-03-21 13:30:00,104.84,104.87,104.75,104.87,1907.0,96.7362,96.7638,96.6531,96.7638,1907.0
2016-03-21 13:35:00,104.79,104.79,104.69,104.76,1500.0,96.69,96.69,96.5977,96.6623,1500.0
2016-03-21 13:40:00,104.71,104.78,104.65,104.75,1200.0,96.6162,96.6808,96.5608,96.6531,1200.0
2016-03-21 13:45:00,104.8,104.8,104.69,104.69,4409.0,96.6992,96.6992,96.5977,96.5977,4409.0
2016-03-21 13:50:00,104.7,104.76,104.64,104.76,9709.0,96.607,96.6623,96.5516,96.6623,9709.0
2016-03-21 13:55:00,104.74,104.75,104.74,104.74,1640.0,96.6439,96.6531,96.6439,96.6439,1640.0
2016-03-21 14:00:00,104.74,104.82,104.7,104.82,3220.0,96.6439,96.7177,96.607,96.7177,3220.0
2016-03-21 14:05:00,104.82,104.88,104.78,104.87,2700.0,96.7177,96.7731,96.6808,96.7638,2700.0
2016-03-21 14:10:00,104.87,104.89,104.77,104.77,2400.0,96.7638,96.7823,96.6716,96.6716,2400.0
2016-03-21 14:15:00,104.8,104.93,104.76,104.93,4177.0,96.6992,96.8192,96.6623,96.8192,4177.0
2016-03-21 14:20:00,104.88,104.94,104.83,104.87,4411.0,96.7731,96.8284,96.7269,96.7638,4411.0
2016-03-21 14:25:00,104.87,104.95,104.84,104.9,2874.0,96.7638,96.8376,96.7362,96.7915,2874.0
2016-03-21 14:30:00,104.92,104.93,104.86,104.89,2026.0,96.81,96.8192,96.7546,96.7823,2026.0
2016-03-21 14:35:00,104.85,104.88,104.81,104.88,2903.0,96.7454,96.7731,96.7085,96.7731,2903.0
2016-03-21 14:40:00,104.88,104.93,104.85,104.89,3080.0,96.7731,96.8192,96.7454,96.7823,3080.0
2016-03-21 14:45:00,104.81,104.83,104.78,104.82,2788.0,96.7085,96.7269,96.6808,96.7177,2788.0
2016-03-21 14:50:00,104.85,104.94,104.81,104.92,3750.0,96.7454,96.8284,96.7085,96.81,3750.0
2016-03-21 14:55:00,104.93,104.93,104.89,104.92,500.0,96.8192,96.8192,96.7823,96.81,500.0
2016-03-21 15:00:00,104.94,104.95,104.81,104.81,6330.0,96.8284,96.8376,96.7085,96.7085,6330.0
2016-03-21 15:05:00,104.92,104.95,104.85,104.94,8334.0,96.81,96.8376,96.7454,96.8284,8334.0
2016-03-21 15:10:00,104.93,104.96,104.87,104.87,3300.0,96.8192,96.8469,96.7638,96.7638,3300.0
2016-03-21 15:15:00,104.9,104.9,104.81,104.85,3400.0,96.7915,96.7915,96.7085,96.7454,3400.0
2016-03-21 15:20:00,104.84,104.89,104.8,104.85,2700.0,96.7362,96.7823,96.6992,96.7454,2700.0
2016-03-21 15:25:00,104.86,104.96,104.82,104.94,7222.0,96.7546,96.8469,96.7177,96.8284,7222.0
2016-03-21 15:30:00,104.93,104.94,104.79,104.85,8492.0,96.8192,96.8284,96.69,96.7454,8492.0
2016-03-21 15:35:00,104.84,104.98,104.83,104.94,5803.0,96.7362,96.8653,96.7269,96.8284,5803.0
2016-03-21 15:40:00,104.92,104.97,104.89,104.9,4622.0,96.81,96.8561,96.7823,96.7915,4622.0
2016-03-21 15:45:00,104.92,105.04,104.9,104.98,16239.0,96.81,96.9207,96.7915,96.8653,16239.0
2016-03-21 15:50:00,105.02,105.06,104.91,104.97,8962.0,96.9022,96.9391,96.8007,96.8561,8962.0
2016-03-21 15:55:00,105.0,105.07,104.89,104.94,41672.0,96.8838,96.9484,96.7823,96.8284,41672.0
2016-03-22 09:30:00,104.48,104.62,104.18,104.62,5160.0,96.404,96.5332,96.1272,96.5332,5160.0
2016-03-22 09:35:00,104.63,104.98,104.63,104.96,2737.0,96.5424,96.8653,96.5424,96.8469,2737.0
2016-03-22 09:40:00,104.86,105.09,104.56,105.05,4770.0,96.7546,96.9668,96.4778,96.9299,4770.0
2016-03-22 09:45:00,105.12,105.19,104.79,104.79,10670.0,96.9945,97.0591,96.69,96.69,10670.0
2016-03-22 09:50:00,104.92,105.22,104.88,105.22,2400.0,96.81,97.0868,96.7731,97.0868,2400.0
2016-03-22 09:55:00,105.21,105.23,105.0,105.02,7100.0,97.0776,97.096,96.8838,96.9022,7100.0
2016-03-22 10:00:00,105.09,105.37,105.02,105.28,11065.0,96.9668,97.2252,96.9022,97.1421,11065.0
2016-03-22 10:05:00,105.25,105.27,105.07,105.07,20845.0,97.1145,97.1329,96.9484,96.9484,20845.0
2016-03-22 10:10:00,105.12,105.34,105.1,105.23,11525.0,96.9945,97.1975,96.9761,97.096,11525.0
2016-03-22 10:15:00,105.16,105.2,105.02,105.1,7900.0,97.0314,97.0683,96.9022,96.9761,7900.0
2016-03-22 10:20:00,105.12,105.19,105.0,105.04,15439.0,96.9945,97.0591,96.8838,96.9207,15439.0
2016-03-22 10:25:00,105.04,105.21,105.04,105.09,9150.0,96.9207,97.0776,96.9207,96.9668,9150.0
2016-03-22 10:30:00,105.12,105.15,105.0,105.06,4900.0,96.9945,97.0222,96.8838,96.9391,4900.0
2016-03-22 10:35:00,105.06,105.29,105.03,105.21,6000.0,96.9391,97.1514,96.9115,97.0776,6000.0
2016-03-22 10:40:00,105.27,105.28,105.06,105.06,2714.0,97.1329,97.1421,96.9391,96.9391,2714.0
2016-03-22 10:45:00,105.15,105.21,105.07,105.07,6692.0,97.0222,97.0776,96.9484,96.9484,6692.0
2016-03-22 10:50:00,105.11,105.14,105.04,105.06,3668.0,96.9853,97.013,96.9207,96.9391,3668.0
2016-03-22 10:55:00,105.09,105.12,104.92,104.92,9433.0,96.9668,96.9945,96.81,96.81,9433.0
2016-03-22 11:00:00,104.99,105.15,104.9,105.08,5872.0,96.8746,97.0222,96.7915,96.9576,5872.0
2016-03-22 11:05:00,105.14,105.15,104.89,104.99,6200.0,97.013,97.0222,96.7823,96.8746,6200.0
2016-03-22 11:10:00,105.02,105.06,104.97,104.99,11653.0,96.9022,96.9391,96.8561,96.8746,11653.0
2016-03-22 11:15:00,105.05,105.17,105.05,105.15,7000.0,96.9299,97.0406,96.9299,97.0222,7000.0
2016-03-22 11:20:00,105.18,105.26,105.0,105.02,7258.0,97.0499,97.1237,96.8838,96.9022,7258.0
2016-03-22 11:25:00,105.03,105.15,105.01,105.1,5700.0,96.9115,97.0222,96.893,96.9761,5700.0
2016-03-22 11:30:00,105.15,105.16,104.88,104.88,4100.0,97.0222,97.0314,96.7731,96.7731,4100.0
2016-03-22 11:35:00,104.94,104.95,104.83,104.85,2800.0,96.8284,96.8376,96.7269,96.7454,2800.0
2016-03-22 11:40:00,104.82,104.9,104.79,104.9,3500.0,96.7177,96.7915,96.69,96.7915,3500.0
2016-03-22 11:45:00,104.92,104.94,104.74,104.74,2600.0,96.81,96.8284,96.6439,96.6439,2600.0
2016-03-22 11:50:00,104.75,104.88,104.73,104.81,8200.0,96.6531,96.7731,96.6347,96.7085,8200.0
2016-03-22 11:55:00,104.73,104.86,104.73,104.86,2200.0,96.6347,96.7546,96.6347,96.7546,2200.0
2016-03-22 12:00:00,104.86,105.01,104.78,104.95,12566.0,96.7546,96.893,96.6808,96.8376,12566.0
2016-03-22 12:05:00,104.98,105.13,104.96,105.05,36300.0,96.8653,97.0037,96.8469,96.9299,36300.0
2016-03-22 12:10:00,105.11,105.15,105.0,105.1,6924.0,96.9853,97.0222,96.8838,96.9761,6924.0
2016-03-22 12:15:00,105.06,105.24,105.04,105.18,16449.0,96.9391,97.1052,96.9207,97.0499,16449.0
2016-03-22 12:20:00,105.2,105.33,105.11,105.2,19924.0,97.0683,97.1883,96.9853,97.0683,19924.0
2016-03-22 12:25:00,105.2,105.2,105.09,105.19,3500.0,97.0683,97.0683,96.9668,97.0591,3500.0
2016-03-22 12:30:00,105.15,105.16,105.0,105.0,9929.0,97.0222,97.0314,96.8838,96.8838,9929.0
2016-03-22 12:35:00,105.06,105.12,105.03,105.1,4400.0,96.9391,96.9945,96.9115,96.9761,4400.0
2016-03-22 12:40:00,105.13,105.2,105.04,105.13,13245.0,97.0037,97.0683,96.9207,97.0037,13245.0
2016-03-22 12:45:00,105.15,105.22,105.01,105.01,12722.0,97.0222,97.0868,96.893,96.893,12722.0
2016-03-22 12:50:00,105.01,105.2,104.99,105.18,4000.0,96.893,97.0683,96.8746,97.0499,4000.0
2016-03-22 12:55:00,105.11,105.34,105.11,105.26,12858.0,96.9853,97.1975,96.9853,97.1237,12858.0
2016-03-22 13:00:00,105.26,105.31,105.1,105.29,21246.0,97.1237,97.1698,96.9761,97.1514,21246.0
2016-03-22 13:05:00,105.29,105.3,105.21,105.22,6434.0,97.1514,97.1606,97.0776,97.0868,6434.0
2016-03-22 13:10:00,105.22,105.27,105.15,105.23,4365.0,97.0868,97.1329,97.0222,97.096,4365.0
2016-03-22 13:15:00,105.26,105.29,105.2,105.2,7405.0,97.1237,97.1514,97.0683,97.0683,7405.0
2016-03-22 13:20:00,105.2,105.3,105.2,105.23,7021.0,97.0683,97.1606,97.0683,97.096,7021.0
2016-03-22 13:25:00,105.24,105.25,105.18,105.19,4900.0,97.1052,97.1145,97.0499,97.0591,4900.0
2016-03-22 13:30:00,105.21,105.24,105.21,105.22,2000.0,97.0776,97.1052,97.0776,97.0868,2000.0
2016-03-22 13:35:00,105.2,105.25,105.2,105.24,1516.0,97.0683,97.1145,97.0683,97.1052,1516.0
2016-03-22 13:40:00,105.25,105.25,105.02,105.08,4009.0,97.1145,97.1145,96.9022,96.9576,4009.0
2016-03-22 13:45:00,105.07,105.19,105.03,105.17,3392.0,96.9484,97.0591,96.9115,97.0406,3392.0
2016-03-22 13:50:00,105.16,105.21,105.07,105.12,13907.0,97.0314,97.0776,96.9484,96.9945,13907.0
2016-03-22 13:55:00,105.12,105.17,105.1,105.11,6093.0,96.9945,97.0406,96.9761,96.9853,6093.0
2016-03-22 14:00:00,105.12,105.24,105.09,105.21,8312.0,96.9945,97.1052,96.9668,97.0776,8312.0
2016-03-22 14:05:00,105.23,105.29,105.22,105.23,7338.0,97.096,97.1514,97.0868,97.096,7338.0
2016-03-22 14:10:00,105.27,105.28,105.11,105.2,10270.0,97.1329,97.1421,96.9853,97.0683,10270.0
2016-03-22 14:15:00,105.2,105.2,105.08,105.12,19081.0,97.0683,97.0683,96.9576,96.9945,19081.0
2016-03-22 14:20:00,105.15,105.2,105.13,105.19,15547.0,97.0222,97.0683,97.0037,97.0591,15547.0
2016-03-22 14:25:00,105.2,105.2,105.17,105.2,10350.0,97.0683,97.0683,97.0406,97.0683,10350.0
2016-03-22 14:30:00,105.2,105.26,105.18,105.25,5781.0,97.0683,97.1237,97.0499,97.1145,5781.0
2016-03-22 14:35:00,105.26,105.26,105.22,105.22,5900.0,97.1237,97.1237,97.0868,97.0868,5900.0
2016-03-22 14:40:00,105.25,105.25,105.14,105.15,6665.0,97.1145,97.1145,97.013,97.0222,6665.0
2016-03-22 14:45:00,105.19,105.19,105.03,105.11,8373.0,97.0591,97.0591,96.9115,96.9853,8373.0
2016-03-22 14:50:00,105.1,105.11,105.03,105.1,4000.0,96.9761,96.9853,96.9115,96.9761,4000.0
2016-03-22 14:55:00,105.1,105.1,104.96,105.0,5023.0,96.9761,96.9761,96.8469,96.8838,5023.0
2016-03-22 15:00:00,105.0,105.16,104.97,105.15,7577.0,96.8838,97.0314,96.8561,97.0222,7577.0
2016-03-22 15:05:00,105.17,105.17,105.05,105.11,7564.0,97.0406,97.0406,96.9299,96.9853,7564.0
2016-03-22 15:10:00,105.07,105.19,105.05,105.07,13200.0,96.9484,97.0591,96.9299,96.9484,13200.0
2016-03-22 15:15:00,105.05,105.1,104.94,104.94,10112.0,96.9299,96.9761,96.8284,96.8284,10112.0
2016-03-22 15:20:00,104.99,105.02,104.97,105.0,4047.0,96.8746,96.9022,96.8561,96.8838,4047.0
2016-03-22 15:25:00,105.0,105.0,104.89,104.92,4124.0,96.8838,96.8838,96.7823,96.81,4124.0
2016-03-22 15:30:00,105.0,105.0,104.85,104.86,4762.0,96.8838,96.8838,96.7454,96.7546,4762.0
2016-03-22 15:35:00,104.86,104.95,104.84,104.88,6854.0,96.7546,96.8376,96.7362,96.7731,6854.0
2016-03-22 15:40:00,104.87,104.93,104.81,104.93,6115.0,96.7638,96.8192,96.7085,96.8192,6115.0
2016-03-22 15:45:00,104.9,104.95,104.78,104.78,10028.0,96.7915,96.8376,96.6808,96.6808,10028.0
2016-03-22 15:50:00,104.8,104.85,104.79,104.84,13595.0,96.6992,96.7454,96.69,96.7362,13595.0
2016-03-22 15:55:00,104.84,105.0,104.84,104.95,24766.0,96.7362,96.8838,96.7362,96.8376,24766.0
2016-03-23 09:30:00,104.29,104.79,104.08,104.29,7432.0,96.2287,96.69,96.0349,96.2287,7432.0
2016-03-23 09:35:00,104.43,104.59,104.26,104.36,6300.0,96.3578,96.5055,96.201,96.2933,6300.0
2016-03-23 09:40:00,104.39,104.67,104.25,104.67,6782.0,96.3209,96.5793,96.1918,96.5793,6782.0
2016-03-23 09:45:00,104.67,104.92,104.67,104.82,5626.0,96.5793,96.81,96.5793,96.7177,5626.0
2016-03-23 09:50:00,104.8,104.99,104.72,104.99,9655.0,96.6992,96.8746,96.6254,96.8746,9655.0
2016-03-23 09:55:00,104.9,105.04,104.88,105.04,13908.0,96.7915,96.9207,96.7731,96.9207,13908.0
2016-03-23 10:00:00,104.98,105.23,104.94,105.11,4098.0,96.8653,97.096,96.8284,96.9853,4098.0
2016-03-23 10:05:00,105.11,105.21,104.99,104.99,4401.0,96.9853,97.0776,96.8746,96.8746,4401.0
2016-03-23 10:10:00,105.02,105.24,105.02,105.16,3500.0,96.9022,97.1052,96.9022,97.0314,3500.0
2016-03-23 10:15:00,105.09,105.12,104.92,105.12,5649.0,96.9668,96.9945,96.81,96.9945,5649.0
2016-03-23 10:20:00,105.03,105.18,105.02,105.14,3542.0,96.9115,97.0499,96.9022,97.013,3542.0
2016-03-23 10:25:00,105.13,105.19,105.01,105.11,3233.0,97.0037,97.0591,96.893,96.9853,3233.0
2016-03-23 10:30:00,105.02,105.04,104.71,104.87,5946.0,96.9022,96.9207,96.6162,96.7638,5946.0
2016-03-23 10:35:00,104.92,105.0,104.75,104.93,3501.0,96.81,96.8838,96.6531,96.8192,3501.0
2016-03-23 10:40:00,104.92,104.99,104.82,104.93,18887.0,96.81,96.8746,96.7177,96.8192,18887.0
2016-03-23 10:45:00,104.93,105.01,104.87,104.95,5900.0,96.8192,96.893,96.7638,96.8376,5900.0
2016-03-23 10:50:00,104.9,104.99,104.85,104.99,5000.0,96.7915,96.8746,96.7454,96.8746,5000.0
2016-03-23 10:55:00,105.0,105.32,105.0,105.29,10416.0,96.8838,97.179,96.8838,97.1514,10416.0
2016-03-23 11:00:00,105.25,105.31,105.17,105.31,3128.0,97.1145,97.1698,97.0406,97.1698,3128.0
2016-03-23 11:05:00,105.34,105.59,105.29,105.59,26824.0,97.1975,97.4282,97.1514,97.4282,26824.0
2016-03-23 11:10:00,105.55,105.55,105.28,105.38,5700.0,97.3913,97.3913,97.1421,97.2344,5700.0
2016-03-23 11:15:00,105.4,105.47,105.18,105.18,3457.0,97.2529,97.3175,97.0499,97.0499,3457.0
2016-03-23 11:20:00,105.19,105.33,105.06,105.33,5800.0,97.0591,97.1883,96.9391,97.1883,5800.0
2016-03-23 11:25:00,105.3,105.47,105.14,105.15,3200.0,97.1606,97.3175,97.013,97.0222,3200.0
2016-03-23 11:30:00,105.24,105.28,105.15,105.22,1900.0,97.1052,97.1421,97.0222,97.0868,1900.0
2016-03-23 11:35:00,105.2,105.24,105.03,105.05,4985.0,97.0683,97.1052,96.9115,96.9299,4985.0
2016-03-23 11:40:00,105.02,105.21,105.0,105.07,10935.0,96.9022,97.0776,96.8838,96.9484,10935.0
2016-03-23 11:45:00,105.03,105.18,105.02,105.16,4830.0,96.9115,97.0499,96.9022,97.0314,4830.0
2016-03-23 11:50:00,105.11,105.11,104.91,104.95,4300.0,96.9853,96.9853,96.8007,96.8376,4300.0
2016-03-23 11:55:00,104.97,104.98,104.81,104.93,7700.0,96.8561,96.8653,96.7085,96.8192,7700.0
2016-03-23 12:00:00,104.98,105.05,104.96,104.98,3776.0,96.8653,96.9299,96.8469,96.8653,3776.0
2016-03-23 12:05:00,105.01,105.01,104.87,104.96,2500.0,96.893,96.893,96.7638,96.8469,2500.0
2016-03-23 12:10:00,104.95,105.06,104.93,105.05,3500.0,96.8376,96.9391,96.8192,96.9299,3500.0
2016-03-23 12:15:00,105.07,105.07,104.97,104.99,1900.0,96.9484,96.9484,96.8561,96.8746,1900.0
2016-03-23 12:20:00,105.03,105.23,104.98,105.14,27525.0,96.9115,97.096,96.8653,97.013,27525.0
2016-03-23 12:25:00,105.11,105.14,104.98,105.02,4300.0,96.9853,97.013,96.8653,96.9022,4300.0
2016-03-23 12:30:00,105.09,105.17,104.98,104.99,5764.0,96.9668,97.0406,96.8653,96.8746,5764.0
2016-03-23 12:35:00,105.02,105.12,104.99,105.09,7319.0,96.9022,96.9945,96.8746,96.9668,7319.0
2016-03-23 12:40:00,105.09,105.12,104.98,105.05,7127.0,96.9668,96.9945,96.8653,96.9299,7127.0
2016-03-23 12:45:00,105.05,105.07,104.94,104.99,5095.0,96.9299,96.9484,96.8284,96.8746,5095.0
2016-03-23 12:50:00,105.0,105.03,104.91,104.96,15441.0,96.8838,96.9115,96.8007,96.8469,15441.0
2016-03-23 12:55:00,104.96,105.08,104.96,105.04,4640.0,96.8469,96.9576,96.8469,96.9207,4640.0
2016-03-23 13:00:00,105.02,105.06,105.0,105.04,2050.0,96.9022,96.9391,96.8838,96.9207,2050.0
2016-03-23 13:05:00,105.04,105.04,104.97,105.02,2700.0,96.9207,96.9207,96.8561,96.9022,2700.0
2016-03-23 13:10:00,105.02,105.05,104.99,105.03,6900.0,96.9022,96.9299,96.8746,96.9115,6900.0
2016-03-23 13:15:00,105.01,105.07,104.96,104.97,5700.0,96.893,96.9484,96.8469,96.8561,5700.0
2016-03-23 13:20:00,104.95,105.04,104.92,104.92,4979.0,96.8376,96.9207,96.81,96.81,4979.0
2016-03-23 13:25:00,104.99,104.99,104.89,104.91,2554.0,96.8746,96.8746,96.7823,96.8007,2554.0
2016-03-23 13:30:00,104.9,104.92,104.83,104.85,6900.0,96.7915,96.81,96.7269,96.7454,6900.0
2016-03-23 13:35:00,104.85,104.85,104.79,104.8,2500.0,96.7454,96.7454,96.69,96.6992,2500.0
2016-03-23 13:40:00,104.82,104.89,104.77,104.89,2241.0,96.7177,96.7823,96.6716,96.7823,2241.0
2016-03-23 13:45:00,104.88,104.93,104.82,104.82,1718.0,96.7731,96.8192,96.7177,96.7177,1718.0
2016-03-23 13:50:00,104.76,104.88,104.76,104.87,1843.0,96.6623,96.7731,96.6623,96.7638,1843.0
2016-03-23 13:55:00,104.8,104.94,104.8,104.93,4700.0,96.6992,96.8284,96.6992,96.8192,4700.0
2016-03-23 14:00:00,104.97,105.19,104.97,105.05,33251.0,96.8561,97.0591,96.8561,96.9299,33251.0
2016-03-23 14:05:00,105.04,105.12,104.94,105.0,10904.0,96.9207,96.9945,96.8284,96.8838,10904.0
2016-03-23 14:10:00,105.03,105.05,104.92,104.93,3812.0,96.9115,96.9299,96.81,96.8192,3812.0
2016-03-23 14:15:00,104.91,105.05,104.91,104.92,4515.0,96.8007,96.9299,96.8007,96.81,4515.0
2016-03-23 14:20:00,104.93,104.97,104.88,104.88,3107.0,96.8192,96.8561,96.7731,96.7731,3107.0
2016-03-23 14:25:00,104.87,104.87,104.65,104.65,2883.0,96.7638,96.7638,96.5608,96.5608,2883.0
2016-03-23 14:30:00,104.67,104.85,104.65,104.77,12323.0,96.5793,96.7454,96.5608,96.6716,12323.0
2016-03-23 14:35:00,104.85,104.91,104.72,104.81,11757.0,96.7454,96.8007,96.6254,96.7085,11757.0
2016-03-23 14:40:00,104.77,104.77,104.66,104.7,1193.0,96.6716,96.6716,96.5701,96.607,1193.0
2016-03-23 14:45:00,104.66,104.67,104.45,104.51,3646.0,96.5701,96.5793,96.3763,96.4317,3646.0
2016-03-23 14:50:00,104.51,104.51,104.41,104.44,5345.0,96.4317,96.4317,96.3394,96.3671,5345.0
2016-03-23 14:55:00,104.46,104.46,104.16,104.35,29707.0,96.3855,96.3855,96.1087,96.284,29707.0
2016-03-23 15:00:00,104.31,104.47,104.31,104.39,6950.0,96.2471,96.3948,96.2471,96.3209,6950.0
2016-03-23 15:05:00,104.36,104.44,104.28,104.39,6878.0,96.2933,96.3671,96.2194,96.3209,6878.0
2016-03-23 15:10:00,104.43,104.59,104.39,104.57,12177.0,96.3578,96.5055,96.3209,96.487,12177.0
2016-03-23 15:15:00,104.54,104.6,104.52,104.59,8599.0,96.4593,96.5147,96.4409,96.5055,8599.0
2016-03-23 15:20:00,104.57,104.66,104.56,104.56,4800.0,96.487,96.5701,96.4778,96.4778,4800.0
2016-03-23 15:25:00,104.57,104.75,104.55,104.7,7907.0,96.487,96.6531,96.4686,96.607,7907.0
2016-03-23 15:30:00,104.73,104.75,104.67,104.73,5100.0,96.6347,96.6531,96.5793,96.6347,5100.0
2016-03-23 15:35:00,104.73,104.75,104.72,104.72,19193.0,96.6347,96.6531,96.6254,96.6254,19193.0
2016-03-23 15:40:00,104.73,104.85,104.72,104.81,19889.0,96.6347,96.7454,96.6254,96.7085,19889.0
2016-03-23 15:45:00,104.77,104.8,104.7,104.78,13349.0,96.6716,96.6992,96.607,96.6808,13349.0
2016-03-23 15:50:00,104.77,104.79,104.68,104.69,9901.0,96.6716,96.69,96.5885,96.5977,9901.0
2016-03-23 15:55:00,104.74,104.81,104.6,104.6,26864.0,96.6439,96.7085,96.5147,96.5147,26864.0
2016-03-24 09:30:00,104.4,104.45,104.04,104.09,11028.0,96.3302,96.3763,95.998,96.0441,11028.0
2016-03-24 09:35:00,104.12,104.83,104.12,104.66,11253.0,96.0718,96.7269,96.0718,96.5701,11253.0
2016-03-24 09:40:00,104.58,105.1,104.42,104.42,6176.0,96.4962,96.9761,96.3486,96.3486,6176.0
2016-03-24 09:45:00,104.49,104.72,104.3,104.72,2400.0,96.4132,96.6254,96.2379,96.6254,2400.0
2016-03-24 09:50:00,104.58,104.81,104.52,104.78,3150.0,96.4962,96.7085,96.4409,96.6808,3150.0
2016-03-24 09:55:00,104.69,104.72,104.35,104.68,4309.0,96.5977,96.6254,96.284,96.5885,4309.0
2016-03-24 10:00:00,104.75,104.75,104.29,104.46,4400.0,96.6531,96.6531,96.2287,96.3855,4400.0
2016-03-24 10:05:00,104.5,104.88,104.48,104.75,3556.0,96.4224,96.7731,96.404,96.6531,3556.0
2016-03-24 10:10:00,104.66,104.88,104.53,104.75,4421.0,96.5701,96.7731,96.4501,96.6531,4421.0
2016-03-24 10:15:00,104.79,104.9,104.66,104.76,7958.0,96.69,96.7915,96.5701,96.6623,7958.0
2016-03-24 10:20:00,104.7,104.98,104.7,104.71,6619.0,96.607,96.8653,96.607,96.6162,6619.0
2016-03-24 10:25:00,104.72,104.88,104.72,104.8,4074.0,96.6254,96.7731,96.6254,96.6992,4074.0
2016-03-24 10:30:00,104.76,104.89,104.71,104.71,3594.0,96.6623,96.7823,96.6162,96.6162,3594.0
2016-03-24 10:35:00,104.75,104.83,104.65,104.74,2700.0,96.6531,96.7269,96.5608,96.6439,2700.0
2016-03-24 10:40:00,104.78,104.87,104.71,104.71,4100.0,96.6808,96.7638,96.6162,96.6162,4100.0
2016-03-24 10:45:00,104.64,104.78,104.59,104.66,2028.0,96.5516,96.6808,96.5055,96.5701,2028.0
2016-03-24 10:50:00,104.66,104.82,104.65,104.68,3600.0,96.5701,96.7177,96.5608,96.5885,3600.0
2016-03-24 10:55:00,104.7,104.72,104.56,104.61,10610.0,96.607,96.6254,96.4778,96.5239,10610.0
2016-03-24 11:00:00,104.65,104.7,104.64,104.66,1010.0,96.5608,96.607,96.5516,96.5701,1010.0
2016-03-24 11:05:00,104.66,104.67,104.58,104.66,2837.0,96.5701,96.5793,96.4962,96.5701,2837.0
2016-03-24 11:10:00,104.62,104.66,104.56,104.57,13023.0,96.5332,96.5701,96.4778,96.487,13023.0
2016-03-24 11:15:00,104.54,104.61,104.46,104.57,2600.0,96.4593,96.5239,96.3855,96.487,2600.0
2016-03-24 11:20:00,104.54,104.62,104.51,104.51,2811.0,96.4593,96.5332,96.4317,96.4317,2811.0
2016-03-24 11:25:00,104.5,104.55,104.4,104.52,5919.0,96.4224,96.4686,96.3302,96.4409,5919.0
2016-03-24 11:30:00,104.56,104.56,104.37,104.5,1962.0,96.4778,96.4778,96.3025,96.4224,1962.0
2016-03-24 11:35:00,104.46,104.55,104.39,104.47,2309.0,96.3855,96.4686,96.3209,96.3948,2309.0
2016-03-24 11:40:00,104.38,104.5,104.35,104.49,4200.0,96.3117,96.4224,96.284,96.4132,4200.0
2016-03-24 11:45:00,104.46,104.47,104.32,104.39,4664.0,96.3855,96.3948,96.2563,96.3209,4664.0
2016-03-24 11:50:00,104.43,104.47,104.36,104.42,3000.0,96.3578,96.3948,96.2933,96.3486,3000.0
2016-03-24 11:55:00,104.39,104.48,104.36,104.46,1836.0,96.3209,96.404,96.2933,96.3855,1836.0
2016-03-24 12:00:00,104.45,104.54,104.43,104.43,2238.0,96.3763,96.4593,96.3578,96.3578,2238.0
2016-03-24 12:05:00,104.46,104.64,104.46,104.59,1400.0,96.3855,96.5516,96.3855,96.5055,1400.0
2016-03-24 12:10:00,104.61,104.62,104.45,104.52,6400.0,96.5239,96.5332,96.3763,96.4409,6400.0
2016-03-24 12:15:00,104.55,104.62,104.51,104.51,4118.0,96.4686,96.5332,96.4317,96.4317,4118.0
2016-03-24 12:20:00,104.44,104.63,104.44,104.5,2400.0,96.3671,96.5424,96.3671,96.4224,2400.0
2016-03-24 12:25:00,104.49,104.52,104.47,104.52,1558.0,96.4132,96.4409,96.3948,96.4409,1558.0
2016-03-24 12:30:00,104.47,104.57,104.47,104.52,3667.0,96.3948,96.487,96.3948,96.4409,3667.0
2016-03-24 12:35:00,104.55,104.59,104.55,104.58,800.0,96.4686,96.5055,96.4686,96.4962,800.0
2016-03-24 12:40:00,104.6,104.63,104.57,104.63,1300.0,96.5147,96.5424,96.487,96.5424,1300.0
2016-03-24 12:45:00,104.63,104.74,104.63,104.74,3100.0,96.5424,96.6439,96.5424,96.6439,3100.0
2016-03-24 12:50:00,104.75,104.8,104.75,104.79,2600.0,96.6531,96.6992,96.6531,96.69,2600.0
2016-03-24 12:55:00,104.73,104.73,104.58,104.58,2202.0,96.6347,96.6347,96.4962,96.4962,2202.0
2016-03-24 13:00:00,104.6,104.62,104.5,104.5,539.0,96.5147,96.5332,96.4224,96.4224,539.0
2016-03-24 13:05:00,104.57,104.67,104.57,104.66,2900.0,96.487,96.5793,96.487,96.5701,2900.0
2016-03-24 13:10:00,104.64,104.66,104.57,104.64,6743.0,96.5516,96.5701,96.487,96.5516,6743.0
2016-03-24 13:15:00,104.58,104.73,104.58,104.73,5575.0,96.4962,96.6347,96.4962,96.6347,5575.0
2016-03-24 13:20:00,104.7,104.7,104.61,104.62,1648.0,96.607,96.607,96.5239,96.5332,1648.0
2016-03-24 13:25:00,104.62,104.69,104.6,104.66,2115.0,96.5332,96.5977,96.5147,96.5701,2115.0
2016-03-24 13:30:00,104.66,104.74,104.66,104.69,2933.0,96.5701,96.6439,96.5701,96.5977,2933.0
2016-03-24 13:35:00,104.68,104.76,104.68,104.75,1800.0,96.5885,96.6623,96.5885,96.6531,1800.0
2016-03-24 13:40:00,104.71,104.83,104.71,104.82,1100.0,96.6162,96.7269,96.6162,96.7177,1100.0
2016-03-24 13:45:00,104.74,104.75,104.61,104.69,2399.0,96.6439,96.6531,96.5239,96.5977,2399.0
2016-03-24 13:50:00,104.73,104.85,104.71,104.85,2600.0,96.6347,96.7454,96.6162,96.7454,2600.0
2016-03-24 13:55:00,104.83,104.95,104.82,104.93,6988.0,96.7269,96.8376,96.7177,96.8192,6988.0
2016-03-24 14:00:00,104.9,104.97,104.82,104.97,6206.0,96.7915,96.8561,96.7177,96.8561,6206.0
2016-03-24 14:05:00,104.92,104.92,104.88,104.88,1400.0,96.81,96.81,96.7731,96.7731,1400.0
2016-03-24 14:10:00,104.88,104.99,104.88,104.92,2000.0,96.7731,96.8746,96.7731,96.81,2000.0
2016-03-24 14:15:00,104.95,105.01,104.85,104.94,4475.0,96.8376,96.893,96.7454,96.8284,4475.0
2016-03-24 14:20:00,104.92,105.02,104.91,104.92,2775.0,96.81,96.9022,96.8007,96.81,2775.0
2016-03-24 14:25:00,104.95,104.98,104.89,104.94,5661.0,96.8376,96.8653,96.7823,96.8284,5661.0
2016-03-24 14:30:00,104.97,104.99,104.88,104.88,7145.0,96.8561,96.8746,96.7731,96.7731,7145.0
2016-03-24 14:35:00,104.92,105.03,104.89,104.97,5000.0,96.81,96.9115,96.7823,96.8561,5000.0
2016-03-24 14:40:00,104.88,105.02,104.88,105.0,3015.0,96.7731,96.9022,96.7731,96.8838,3015.0
2016-03-24 14:45:00,105.02,105.04,104.9,104.96,2900.0,96.9022,96.9207,96.7915,96.8469,2900.0
2016-03-24 14:50:00,104.98,105.0,104.91,104.91,3226.0,96.8653,96.8838,96.8007,96.8007,3226.0
2016-03-24 14:55:00,104.89,104.93,104.81,104.86,5513.0,96.7823,96.8192,96.7085,96.7546,5513.0
2016-03-24 15:00:00,104.78,104.9,104.75,104.9,8813.0,96.6808,96.7915,96.6531,96.7915,8813.0
2016-03-24 15:05:00,104.9,104.95,104.87,104.88,4201.0,96.7915,96.8376,96.7638,96.7731,4201.0
2016-03-24 15:10:00,104.94,105.07,104.93,105.03,5747.0,96.8284,96.9484,96.8192,96.9115,5747.0
2016-03-24 15:15:00,105.03,105.09,105.01,105.06,2753.0,96.9115,96.9668,96.893,96.9391,2753.0
2016-03-24 15:20:00,105.06,105.07,104.97,105.01,4737.0,96.9391,96.9484,96.8561,96.893,4737.0
2016-03-24 15:25:00,105.0,105.07,104.97,105.0,5632.0,96.8838,96.9484,96.8561,96.8838,5632.0
2016-03-24 15:30:00,104.99,104.99,104.92,104.98,6705.0,96.8746,96.8746,96.81,96.8653,6705.0
2016-03-24 15:35:00,104.99,105.04,104.97,105.02,5028.0,96.8746,96.9207,96.8561,96.9022,5028.0
2016-03-24 15:40:00,105.01,105.04,104.99,105.0,8569.0,96.893,96.9207,96.8746,96.8838,8569.0
2016-03-24 15:45:00,105.0,105.02,104.92,105.0,12481.0,96.8838,96.9022,96.81,96.8838,12481.0
2016-03-24 15:50:00,105.01,105.1,104.98,105.09,12875.0,96.893,96.9761,96.8653,96.9668,12875.0
2016-03-24 15:55:00,105.08,105.15,105.0,105.14,31358.0,96.9576,97.0222,96.8838,97.013,31358.0
2016-03-28 09:30:00,105.19,106.0,105.19,106.0,12177.0,97.0591,97.8065,97.0591,97.8065,12177.0
2016-03-28 09:35:00,105.84,106.0,105.58,105.61,8397.0,97.6589,97.8065,97.419,97.4466,8397.0
2016-03-28 09:40:00,105.63,105.7,105.52,105.56,4900.0,97.4651,97.5297,97.3636,97.4005,4900.0
2016-03-28 09:45:00,105.56,105.74,105.37,105.37,9853.0,97.4005,97.5666,97.2252,97.2252,9853.0
2016-03-28 09:50:00,105.49,105.54,105.35,105.52,3386.0,97.3359,97.382,97.2067,97.3636,3386.0
2016-03-28 09:55:00,105.62,105.84,105.48,105.84,5514.0,97.4559,97.6589,97.3267,97.6589,5514.0
2016-03-28 10:00:00,105.88,106.06,105.81,106.01,13628.0,97.6958,97.8618,97.6312,97.8157,13628.0
2016-03-28 10:05:00,106.0,106.07,105.86,105.99,7698.0,97.8065,97.8711,97.6773,97.7973,7698.0
2016-03-28 10:10:00,106.02,106.14,105.9,105.95,9422.0,97.8249,97.9357,97.7142,97.7604,9422.0
2016-03-28 10:15:00,105.88,105.94,105.77,105.82,9486.0,97.6958,97.7511,97.5943,97.6404,9486.0
2016-03-28 10:20:00,105.83,105.83,105.43,105.79,13000.0,97.6496,97.6496,97.2805,97.6127,13000.0
2016-03-28 10:25:00,105.78,106.16,105.7,105.9,49288.0,97.6035,97.9541,97.5297,97.7142,49288.0
2016-03-28 10:30:00,105.9,105.91,105.68,105.79,4152.0,97.7142,97.7234,97.5112,97.6127,4152.0
2016-03-28 10:35:00,105.8,105.9,105.68,105.85,5178.0,97.6219,97.7142,97.5112,97.6681,5178.0
2016-03-28 10:40:00,105.69,105.87,105.69,105.86,3412.0,97.5204,97.6865,97.5204,97.6773,3412.0
2016-03-28 10:45:00,105.74,105.87,105.64,105.86,8601.0,97.5666,97.6865,97.4743,97.6773,8601.0
2016-03-28 10:50:00,105.85,105.9,105.74,105.74,10238.0,97.6681,97.7142,97.5666,97.5666,10238.0
2016-03-28 10:55:00,105.69,105.77,105.69,105.74,1500.0,97.5204,97.5943,97.5204,97.5666,1500.0
2016-03-28 11:00:00,105.79,105.85,105.77,105.8,2983.0,97.6127,97.6681,97.5943,97.6219,2983.0
2016-03-28 11:05:00,105.7,105.86,105.69,105.71,3400.0,97.5297,97.6773,97.5204,97.5389,3400.0
2016-03-28 11:10:00,105.73,105.82,105.71,105.75,1869.0,97.5574,97.6404,97.5389,97.5758,1869.0
2016-03-28 11:15:00,105.67,105.78,105.66,105.66,9083.0,97.502,97.6035,97.4928,97.4928,9083.0
2016-03-28 11:20:00,105.64,105.83,105.64,105.77,7590.0,97.4743,97.6496,97.4743,97.5943,7590.0
2016-03-28 11:25:00,105.77,105.83,105.67,105.75,1514.0,97.5943,97.6496,97.502,97.5758,1514.0
2016-03-28 11:30:00,105.82,105.84,105.67,105.84,15069.0,97.6404,97.6589,97.502,97.6589,15069.0
2016-03-28 11:35:00,105.8,105.81,105.71,105.75,2300.0,97.6219,97.6312,97.5389,97.5758,2300.0
2016-03-28 11:40:00,105.73,105.81,105.69,105.81,2880.0,97.5574,97.6312,97.5204,97.6312,2880.0
2016-03-28 11:45:00,105.79,105.79,105.7,105.7,7500.0,97.6127,97.6127,97.5297,97.5297,7500.0
2016-03-28 11:50:00,105.7,105.73,105.59,105.63,9298.0,97.5297,97.5574,97.4282,97.4651,9298.0
2016-03-28 11:55:00,105.68,105.68,105.55,105.57,3979.0,97.5112,97.5112,97.3913,97.4097,3979.0
2016-03-28 12:00:00,105.6,105.62,105.54,105.6,2400.0,97.4374,97.4559,97.382,97.4374,2400.0
2016-03-28 12:05:00,105.64,105.65,105.6,105.6,2500.0,97.4743,97.4835,97.4374,97.4374,2500.0
2016-03-28 12:10:00,105.56,105.61,105.44,105.55,5905.0,97.4005,97.4466,97.2898,97.3913,5905.0
2016-03-28 12:15:00,105.53,105.57,105.47,105.51,1200.0,97.3728,97.4097,97.3175,97.3544,1200.0
2016-03-28 12:20:00,105.56,105.68,105.55,105.63,5571.0,97.4005,97.5112,97.3913,97.4651,5571.0
2016-03-28 12:25:00,105.63,105.66,105.58,105.66,1300.0,97.4651,97.4928,97.419,97.4928,1300.0
2016-03-28 12:30:00,105.68,105.75,105.66,105.7,2774.0,97.5112,97.5758,97.4928,97.5297,2774.0
2016-03-28 12:35:00,105.65,105.89,105.65,105.86,3680.0,97.4835,97.705,97.4835,97.6773,3680.0
2016-03-28 12:40:00,105.9,105.94,105.86,105.86,925.0,97.7142,97.7511,97.6773,97.6773,925.0
2016-03-28 12:45:00,105.87,105.89,105.8,105.83,2137.0,97.6865,97.705,97.6219,97.6496,2137.0
2016-03-28 12:50:00,105.79,105.86,105.7,105.84,3200.0,97.6127,97.6773,97.5297,97.6589,3200.0
2016-03-28 12:55:00,105.88,105.88,105.75,105.82,9576.0,97.6958,97.6958,97.5758,97.6404,9576.0
2016-03-28 13:00:00,105.85,105.86,105.73,105.77,2000.0,97.6681,97.6773,97.5574,97.5943,2000.0
2016-03-28 13:05:00,105.73,105.83,105.72,105.83,7305.0,97.5574,97.6496,97.5481,97.6496,7305.0
2016-03-28 13:10:00,105.87,105.9,105.82,105.89,5300.0,97.6865,97.7142,97.6404,97.705,5300.0
2016-03-28 13:15:00,105.86,105.94,105.81,105.9,3000.0,97.6773,97.7511,97.6312,97.7142,3000.0
2016-03-28 13:20:00,105.9,106.01,105.89,105.98,12947.0,97.7142,97.8157,97.705,97.788,12947.0
2016-03-28 13:25:00,105.97,106.02,105.92,106.01,5801.0,97.7788,97.8249,97.7327,97.8157,5801.0
2016-03-28 13:30:00,106.02,106.07,105.99,106.0,4805.0,97.8249,97.8711,97.7973,97.8065,4805.0
2016-03-28 13:35:00,106.03,106.03,105.95,106.0,3027.0,97.8342,97.8342,97.7604,97.8065,3027.0
2016-03-28 13:40:00,106.03,106.08,105.99,106.02,1879.0,97.8342,97.8803,97.7973,97.8249,1879.0
2016-03-28 13:45:00,106.07,106.16,106.06,106.16,3538.0,97.8711,97.9541,97.8618,97.9541,3538.0
2016-03-28 13:50:00,106.18,106.22,106.06,106.06,14270.0,97.9726,98.0095,97.8618,97.8618,14270.0
2016-03-28 13:55:00,106.06,106.08,105.9,105.9,4206.0,97.8618,97.8803,97.7142,97.7142,4206.0
2016-03-28 14:00:00,105.9,106.01,105.87,106.01,4505.0,97.7142,97.8157,97.6865,97.8157,4505.0
2016-03-28 14:05:00,106.01,106.06,106.0,106.0,5114.0,97.8157,97.8618,97.8065,97.8065,5114.0
2016-03-28 14:10:00,105.98,106.03,105.95,106.03,5055.0,97.788,97.8342,97.7604,97.8342,5055.0
2016-03-28 14:15:00,105.98,106.01,105.85,105.87,3548.0,97.788,97.8157,97.6681,97.6865,3548.0
2016-03-28 14:20:00,105.87,105.91,105.81,105.88,4500.0,97.6865,97.7234,97.6312,97.6958,4500.0
2016-03-28 14:25:00,105.84,105.87,105.74,105.74,2804.0,97.6589,97.6865,97.5666,97.5666,2804.0
2016-03-28 14:30:00,105.73,105.75,105.65,105.66,2170.0,97.5574,97.5758,97.4835,97.4928,2170.0
2016-03-28 14:35:00,105.67,105.77,105.67,105.7,10334.0,97.502,97.5943,97.502,97.5297,10334.0
2016-03-28 14:40:00,105.7,105.72,105.62,105.68,6622.0,97.5297,97.5481,97.4559,97.5112,6622.0
2016-03-28 14:45:00,105.72,105.76,105.66,105.7,2490.0,97.5481,97.585,97.4928,97.5297,2490.0
2016-03-28 14:50:00,105.67,105.73,105.58,105.63,2050.0,97.502,97.5574,97.419,97.4651,2050.0
2016-03-28 14:55:00,105.62,105.66,105.5,105.59,3446.0,97.4559,97.4928,97.3451,97.4282,3446.0
2016-03-28 15:00:00,105.6,105.72,105.59,105.72,4403.0,97.4374,97.5481,97.4282,97.5481,4403.0
2016-03-28 15:05:00,105.73,105.81,105.68,105.75,2700.0,97.5574,97.6312,97.5112,97.5758,2700.0
2016-03-28 15:10:00,105.78,105.91,105.78,105.81,5228.0,97.6035,97.7234,97.6035,97.6312,5228.0
2016-03-28 15:15:00,105.81,105.84,105.76,105.81,1400.0,97.6312,97.6589,97.585,97.6312,1400.0
2016-03-28 15:20:00,105.81,105.84,105.77,105.8,7178.0,97.6312,97.6589,97.5943,97.6219,7178.0
2016-03-28 15:25:00,105.82,105.82,105.66,105.68,4315.0,97.6404,97.6404,97.4928,97.5112,4315.0
2016-03-28 15:30:00,105.66,105.71,105.64,105.66,7336.0,97.4928,97.5389,97.4743,97.4928,7336.0
2016-03-28 15:35:00,105.66,105.66,105.55,105.64,2200.0,97.4928,97.4928,97.3913,97.4743,2200.0
2016-03-28 15:40:00,105.65,105.69,105.6,105.68,9181.0,97.4835,97.5204,97.4374,97.5112,9181.0
2016-03-28 15:45:00,105.68,105.68,105.44,105.58,8896.0,97.5112,97.5112,97.2898,97.419,8896.0
2016-03-28 15:50:00,105.55,105.64,105.51,105.55,12900.0,97.3913,97.4743,97.3544,97.3913,12900.0
2016-03-28 15:55:00,105.58,105.66,105.49,105.63,17775.0,97.419,97.4928,97.3359,97.4651,17775.0
2016-03-29 09:30:00,105.22,105.72,105.2,105.72,7445.0,97.0868,97.5481,97.0683,97.5481,7445.0
2016-03-29 09:35:00,105.73,106.0,105.66,105.82,4400.0,97.5574,97.8065,97.4928,97.6404,4400.0
2016-03-29 09:40:00,105.88,105.89,105.23,105.48,14525.0,97.6958,97.705,97.096,97.3267,14525.0
2016-03-29 09:45:00,105.31,105.35,105.19,105.24,9470.0,97.1698,97.2067,97.0591,97.1052,9470.0
2016-03-29 09:50:00,105.33,105.45,105.01,105.37,5770.0,97.1883,97.299,96.893,97.2252,5770.0
2016-03-29 09:55:00,105.29,105.54,105.28,105.4,7061.0,97.1514,97.382,97.1421,97.2529,7061.0
2016-03-29 10:00:00,105.52,105.7,105.4,105.43,18810.0,97.3636,97.5297,97.2529,97.2805,18810.0
2016-03-29 10:05:00,105.43,105.5,105.34,105.5,5525.0,97.2805,97.3451,97.1975,97.3451,5525.0
2016-03-29 10:10:00,105.5,105.54,105.38,105.5,6300.0,97.3451,97.382,97.2344,97.3451,6300.0
2016-03-29 10:15:00,105.5,105.5,105.22,105.32,8446.0,97.3451,97.3451,97.0868,97.179,8446.0
2016-03-29 10:20:00,105.48,105.66,105.48,105.63,2700.0,97.3267,97.4928,97.3267,97.4651,2700.0
2016-03-29 10:25:00,105.65,105.68,105.5,105.68,3200.0,97.4835,97.5112,97.3451,97.5112,3200.0
2016-03-29 10:30:00,105.67,105.77,105.58,105.58,32137.0,97.502,97.5943,97.419,97.419,32137.0
2016-03-29 10:35:00,105.55,105.64,105.41,105.49,4780.0,97.3913,97.4743,97.2621,97.3359,4780.0
2016-03-29 10:40:00,105.49,105.56,105.21,105.21,11509.0,97.3359,97.4005,97.0776,97.0776,11509.0
2016-03-29 10:45:00,105.24,105.34,105.21,105.3,1500.0,97.1052,97.1975,97.0776,97.1606,1500.0
2016-03-29 10:50:00,105.27,105.44,105.21,105.38,2300.0,97.1329,97.2898,97.0776,97.2344,2300.0
2016-03-29 10:55:00,105.42,105.61,105.32,105.59,2400.0,97.2713,97.4466,97.179,97.4282,2400.0
2016-03-29 11:00:00,105.62,105.65,105.54,105.6,3400.0,97.4559,97.4835,97.382,97.4374,3400.0
2016-03-29 11:05:00,105.64,105.7,105.58,105.62,6650.0,97.4743,97.5297,97.419,97.4559,6650.0
2016-03-29 11:10:00,105.63,105.72,105.58,105.72,2300.0,97.4651,97.5481,97.419,97.5481,2300.0
2016-03-29 11:15:00,105.74,106.0,105.74,105.87,3796.0,97.5666,97.8065,97.5666,97.6865,3796.0
2016-03-29 11:20:00,105.85,106.0,105.84,105.84,7149.0,97.6681,97.8065,97.6589,97.6589,7149.0
2016-03-29 11:25:00,105.83,105.92,105.69,105.74,7999.0,97.6496,97.7327,97.5204,97.5666,7999.0
2016-03-29 11:30:00,105.71,105.77,105.71,105.73,2000.0,97.5389,97.5943,97.5389,97.5574,2000.0
2016-03-29 11:35:00,105.68,105.77,105.66,105.68,2201.0,97.5112,97.5943,97.4928,97.5112,2201.0
2016-03-29 11:40:00,105.7,105.79,105.64,105.79,4208.0,97.5297,97.6127,97.4743,97.6127,4208.0
2016-03-29 11:45:00,105.81,105.99,105.81,105.98,3734.0,97.6312,97.7973,97.6312,97.788,3734.0
2016-03-29 11:50:00,105.95,106.0,105.8,105.83,5200.0,97.7604,97.8065,97.6219,97.6496,5200.0
2016-03-29 11:55:00,105.83,105.86,105.77,105.77,4650.0,97.6496,97.6773,97.5943,97.5943,4650.0
2016-03-29 12:00:00,105.75,105.82,105.75,105.8,1000.0,97.5758,97.6404,97.5758,97.6219,1000.0
2016-03-29 12:05:00,105.78,105.83,105.74,105.83,3000.0,97.6035,97.6496,97.5666,97.6496,3000.0
2016-03-29 12:10:00,105.83,105.83,105.73,105.73,3237.0,97.6496,97.6496,97.5574,97.5574,3237.0
2016-03-29 12:15:00,105.74,105.77,105.67,105.71,4107.0,97.5666,97.5943,97.502,97.5389,4107.0
2016-03-29 12:20:00,105.79,106.08,105.77,105.98,13400.0,97.6127,97.8803,97.5943,97.788,13400.0
2016-03-29 12:25:00,105.97,106.13,105.97,106.07,5250.0,97.7788,97.9264,97.7788,97.8711,5250.0
2016-03-29 12:30:00,106.07,106.16,105.98,106.02,7950.0,97.8711,97.9541,97.788,97.8249,7950.0
2016-03-29 12:35:00,106.04,106.1,106.0,106.06,14850.0,97.8434,97.8988,97.8065,97.8618,14850.0
2016-03-29 12:40:00,106.06,106.76,106.06,106.6,34635.0,97.8618,98.5077,97.8618,98.3601,34635.0
2016-03-29 12:45:00,106.58,106.58,106.3,106.3,5282.0,98.3417,98.3417,98.0833,98.0833,5282.0
2016-03-29 12:50:00,106.32,106.47,106.3,106.34,2851.0,98.1018,98.2402,98.0833,98.1202,2851.0
2016-03-29 12:55:00,106.32,106.32,106.12,106.12,7300.0,98.1018,98.1018,97.9172,97.9172,7300.0
2016-03-29 13:00:00,106.13,106.14,106.03,106.03,4200.0,97.9264,97.9357,97.8342,97.8342,4200.0
2016-03-29 13:05:00,106.03,106.09,105.93,106.09,4466.0,97.8342,97.8895,97.7419,97.8895,4466.0
2016-03-29 13:10:00,106.04,106.04,105.89,105.93,6448.0,97.8434,97.8434,97.705,97.7419,6448.0
2016-03-29 13:15:00,105.93,106.02,105.92,106.0,4753.0,97.7419,97.8249,97.7327,97.8065,4753.0
2016-03-29 13:20:00,105.96,106.04,105.88,105.88,5110.0,97.7696,97.8434,97.6958,97.6958,5110.0
2016-03-29 13:25:00,105.9,105.99,105.88,105.94,2600.0,97.7142,97.7973,97.6958,97.7511,2600.0
2016-03-29 13:30:00,105.93,105.98,105.87,105.9,4900.0,97.7419,97.788,97.6865,97.7142,4900.0
2016-03-29 13:35:00,105.86,105.86,105.77,105.79,5030.0,97.6773,97.6773,97.5943,97.6127,5030.0
2016-03-29 13:40:00,105.83,105.89,105.8,105.86,2837.0,97.6496,97.705,97.6219,97.6773,2837.0
2016-03-29 13:45:00,105.81,105.91,105.81,105.87,1550.0,97.6312,97.7234,97.6312,97.6865,1550.0
2016-03-29 13:50:00,105.86,105.9,105.82,105.82,4941.0,97.6773,97.7142,97.6404,97.6404,4941.0
2016-03-29 13:55:00,105.78,105.78,105.71,105.71,1710.0,97.6035,97.6035,97.5389,97.5389,1710.0
2016-03-29 14:00:00,105.7,105.86,105.7,105.81,5050.0,97.5297,97.6773,97.5297,97.6312,5050.0
2016-03-29 14:05:00,105.85,105.9,105.84,105.87,3301.0,97.6681,97.7142,97.6589,97.6865,3301.0
2016-03-29 14:10:00,105.89,105.94,105.89,105.9,1100.0,97.705,97.7511,97.705,97.7142,1100.0
2016-03-29 14:15:00,105.95,106.0,105.92,105.94,2327.0,97.7604,97.8065,97.7327,97.7511,2327.0
2016-03-29 14:20:00,105.95,105.97,105.88,105.92,3200.0,97.7604,97.7788,97.6958,97.7327,3200.0
2016-03-29 14:25:00,105.95,106.0,105.91,105.97,3450.0,97.7604,97.8065,97.7234,97.7788,3450.0
2016-03-29 14:30:00,105.98,106.0,105.93,105.94,5974.0,97.788,97.8065,97.7419,97.7511,5974.0
2016-03-29 14:35:00,105.95,105.98,105.9,105.98,4945.0,97.7604,97.788,97.7142,97.788,4945.0
2016-03-29 14:40:00,105.95,106.0,105.9,105.95,4188.0,97.7604,97.8065,97.7142,97.7604,4188.0
2016-03-29 14:45:00,106.0,106.0,105.88,105.92,3600.0,97.8065,97.8065,97.6958,97.7327,3600.0
2016-03-29 14:50:00,105.93,105.93,105.84,105.87,2537.0,97.7419,97.7419,97.6589,97.6865,2537.0
2016-03-29 14:55:00,105.82,105.91,105.81,105.9,4800.0,97.6404,97.7234,97.6312,97.7142,4800.0
2016-03-29 15:00:00,105.88,105.88,105.82,105.87,4600.0,97.6958,97.6958,97.6404,97.6865,4600.0
2016-03-29 15:05:00,105.86,105.86,105.78,105.81,2800.0,97.6773,97.6773,97.6035,97.6312,2800.0
2016-03-29 15:10:00,105.81,105.87,105.81,105.87,3043.0,97.6312,97.6865,97.6312,97.6865,3043.0
2016-03-29 15:15:00,105.88,105.9,105.82,105.84,5300.0,97.6958,97.7142,97.6404,97.6589,5300.0
2016-03-29 15:20:00,105.86,105.9,105.83,105.87,7188.0,97.6773,97.7142,97.6496,97.6865,7188.0
2016-03-29 15:25:00,105.87,105.88,105.84,105.86,5397.0,97.6865,97.6958,97.6589,97.6773,5397.0
2016-03-29 15:30:00,105.87,105.89,105.72,105.72,8496.0,97.6865,97.705,97.5481,97.5481,8496.0
2016-03-29 15:35:00,105.74,105.89,105.71,105.88,7848.0,97.5666,97.705,97.5389,97.6958,7848.0
2016-03-29 15:40:00,105.86,105.88,105.74,105.74,5538.0,97.6773,97.6958,97.5666,97.5666,5538.0
2016-03-29 15:45:00,105.73,105.82,105.68,105.75,10420.0,97.5574,97.6404,97.5112,97.5758,10420.0
2016-03-29 15:50:00,105.77,105.98,105.74,105.92,28976.0,97.5943,97.788,97.5666,97.7327,28976.0
2016-03-29 15:55:00,105.93,106.0,105.91,105.95,32012.0,97.7419,97.8065,97.7234,97.7604,32012.0
2016-03-30 09:30:00,106.04,106.46,105.77,105.8,25537.0,97.8434,98.2309,97.5943,97.6219,25537.0
2016-03-30 09:35:00,105.77,106.02,105.75,105.78,7400.0,97.5943,97.8249,97.5758,97.6035,7400.0
2016-03-30 09:40:00,105.85,105.95,105.56,105.75,14311.0,97.6681,97.7604,97.4005,97.5758,14311.0
2016-03-30 09:45:00,105.63,105.82,105.56,105.59,11595.0,97.4651,97.6404,97.4005,97.4282,11595.0
2016-03-30 09:50:00,105.59,105.67,105.03,105.03,6300.0,97.4282,97.502,96.9115,96.9115,6300.0
2016-03-30 09:55:00,105.02,105.22,104.96,104.96,12897.0,96.9022,97.0868,96.8469,96.8469,12897.0
2016-03-30 10:00:00,104.95,104.97,104.8,104.91,7100.0,96.8376,96.8561,96.6992,96.8007,7100.0
2016-03-30 10:05:00,104.93,104.98,104.65,104.7,14624.0,96.8192,96.8653,96.5608,96.607,14624.0
2016-03-30 10:10:00,104.75,104.92,104.71,104.76,2843.0,96.6531,96.81,96.6162,96.6623,2843.0
2016-03-30 10:15:00,104.8,105.0,104.71,105.0,9400.0,96.6992,96.8838,96.6162,96.8838,9400.0
2016-03-30 10:20:00,105.13,105.33,105.04,105.33,4300.0,97.0037,97.1883,96.9207,97.1883,4300.0
2016-03-30 10:25:00,105.32,105.4,105.26,105.4,3350.0,97.179,97.2529,97.1237,97.2529,3350.0
2016-03-30 10:30:00,105.41,105.51,105.34,105.49,8414.0,97.2621,97.3544,97.1975,97.3359,8414.0
2016-03-30 10:35:00,105.51,105.72,105.44,105.44,3500.0,97.3544,97.5481,97.2898,97.2898,3500.0
2016-03-30 10:40:00,105.52,105.64,105.52,105.64,4100.0,97.3636,97.4743,97.3636,97.4743,4100.0
2016-03-30 10:45:00,105.65,105.65,105.4,105.41,4657.0,97.4835,97.4835,97.2529,97.2621,4657.0
2016-03-30 10:50:00,105.42,105.58,105.37,105.56,4690.0,97.2713,97.419,97.2252,97.4005,4690.0
2016-03-30 10:55:00,105.61,105.61,105.5,105.58,2400.0,97.4466,97.4466,97.3451,97.419,2400.0
2016-03-30 11:00:00,105.58,105.58,105.41,105.52,4477.0,97.419,97.419,97.2621,97.3636,4477.0
2016-03-30 11:05:00,105.59,105.61,105.39,105.41,2402.0,97.4282,97.4466,97.2436,97.2621,2402.0
2016-03-30 11:10:00,105.44,105.48,105.3,105.31,3400.0,97.2898,97.3267,97.1606,97.1698,3400.0
2016-03-30 11:15:00,105.3,105.32,105.16,105.16,3400.0,97.1606,97.179,97.0314,97.0314,3400.0
2016-03-30 11:20:00,105.23,105.28,105.0,105.1,3779.0,97.096,97.1421,96.8838,96.9761,3779.0
2016-03-30 11:25:00,105.13,105.23,105.05,105.12,4747.0,97.0037,97.096,96.9299,96.9945,4747.0
2016-03-30 11:30:00,105.11,105.13,105.03,105.06,3100.0,96.9853,97.0037,96.9115,96.9391,3100.0
2016-03-30 11:35:00,105.13,105.16,105.02,105.06,8248.0,97.0037,97.0314,96.9022,96.9391,8248.0
2016-03-30 11:40:00,105.03,105.54,105.03,105.54,7085.0,96.9115,97.382,96.9115,97.382,7085.0
2016-03-30 11:45:00,105.56,105.67,105.54,105.6,3469.0,97.4005,97.502,97.382,97.4374,3469.0
2016-03-30 11:50:00,105.58,105.78,105.53,105.71,2372.0,97.419,97.6035,97.3728,97.5389,2372.0
2016-03-30 11:55:00,105.73,105.84,105.62,105.76,3000.0,97.5574,97.6589,97.4559,97.585,3000.0
2016-03-30 12:00:00,105.84,105.86,105.75,105.82,1100.0,97.6589,97.6773,97.5758,97.6404,1100.0
2016-03-30 12:05:00,105.81,105.81,105.64,105.75,4455.0,97.6312,97.6312,97.4743,97.5758,4455.0
2016-03-30 12:10:00,105.76,105.91,105.71,105.89,5600.0,97.585,97.7234,97.5389,97.705,5600.0
2016-03-30 12:15:00,105.99,105.99,105.76,105.76,4518.0,97.7973,97.7973,97.585,97.585,4518.0
2016-03-30 12:20:00,105.78,105.86,105.72,105.72,2131.0,97.6035,97.6773,97.5481,97.5481,2131.0
2016-03-30 12:25:00,105.69,105.71,105.52,105.71,7150.0,97.5204,97.5389,97.3636,97.5389,7150.0
2016-03-30 12:30:00,105.65,105.81,105.65,105.81,2000.0,97.4835,97.6312,97.4835,97.6312,2000.0
2016-03-30 12:35:00,105.86,105.89,105.56,105.63,5096.0,97.6773,97.705,97.4005,97.4651,5096.0
2016-03-30 12:40:00,105.64,105.71,105.61,105.68,2000.0,97.4743,97.5389,97.4466,97.5112,2000.0
2016-03-30 12:45:00,105.67,105.69,105.59,105.61,2200.0,97.502,97.5204,97.4282,97.4466,2200.0
2016-03-30 12:50:00,105.63,105.8,105.63,105.76,3729.0,97.4651,97.6219,97.4651,97.585,3729.0
2016-03-30 12:55:00,105.82,105.83,105.76,105.76,3383.0,97.6404,97.6496,97.585,97.585,3383.0
2016-03-30 13:00:00,105.8,105.85,105.71,105.76,6326.0,97.6219,97.6681,97.5389,97.585,6326.0
2016-03-30 13:05:00,105.7,105.71,105.63,105.69,2400.0,97.5297,97.5389,97.4651,97.5204,2400.0
2016-03-30 13:10:00,105.69,105.77,105.69,105.77,4433.0,97.5204,97.5943,97.5204,97.5943,4433.0
2016-03-30 13:15:00,105.69,105.75,105.57,105.61,7775.0,97.5204,97.5758,97.4097,97.4466,7775.0
2016-03-30 13:20:00,105.6,105.6,105.5,105.53,2100.0,97.4374,97.4374,97.3451,97.3728,2100.0
2016-03-30 13:25:00,105.57,105.69,105.51,105.59,2800.0,97.4097,97.5204,97.3544,97.4282,2800.0
2016-03-30 13:30:00,105.68,105.68,105.48,105.52,2650.0,97.5112,97.5112,97.3267,97.3636,2650.0
2016-03-30 13:35:00,105.5,105.56,105.39,105.41,2600.0,97.3451,97.4005,97.2436,97.2621,2600.0
2016-03-30 13:40:00,105.4,105.53,105.39,105.49,4044.0,97.2529,97.3728,97.2436,97.3359,4044.0
2016-03-30 13:45:00,105.46,105.54,105.43,105.5,3161.0,97.3082,97.382,97.2805,97.3451,3161.0
2016-03-30 13:50:00,105.5,105.62,105.48,105.48,2429.0,97.3451,97.4559,97.3267,97.3267,2429.0
2016-03-30 13:55:00,105.5,105.61,105.49,105.52,2400.0,97.3451,97.4466,97.3359,97.3636,2400.0
2016-03-30 14:00:00,105.56,105.61,105.46,105.59,5495.0,97.4005,97.4466,97.3082,97.4282,5495.0
2016-03-30 14:05:00,105.63,105.81,105.59,105.69,8014.0,97.4651,97.6312,97.4282,97.5204,8014.0
2016-03-30 14:10:00,105.69,105.71,105.61,105.68,7769.0,97.5204,97.5389,97.4466,97.5112,7769.0
2016-03-30 14:15:00,105.66,105.72,105.53,105.58,20893.0,97.4928,97.5481,97.3728,97.419,20893.0
2016-03-30 14:20:00,105.58,105.65,105.53,105.59,5553.0,97.419,97.4835,97.3728,97.4282,5553.0
2016-03-30 14:25:00,105.54,105.54,105.43,105.51,3229.0,97.382,97.382,97.2805,97.3544,3229.0
2016-03-30 14:30:00,105.53,105.57,105.47,105.53,3200.0,97.3728,97.4097,97.3175,97.3728,3200.0
2016-03-30 14:35:00,105.56,105.56,105.43,105.49,3550.0,97.4005,97.4005,97.2805,97.3359,3550.0
2016-03-30 14:40:00,105.43,105.46,105.37,105.44,1979.0,97.2805,97.3082,97.2252,97.2898,1979.0
2016-03-30 14:45:00,105.44,105.5,105.43,105.49,2975.0,97.2898,97.3451,97.2805,97.3359,2975.0
2016-03-30 14:50:00,105.45,105.5,105.42,105.5,1584.0,97.299,97.3451,97.2713,97.3451,1584.0
2016-03-30 14:55:00,105.5,105.5,105.41,105.49,15060.0,97.3451,97.3451,97.2621,97.3359,15060.0
2016-03-30 15:00:00,105.47,105.69,105.47,105.59,3571.0,97.3175,97.5204,97.3175,97.4282,3571.0
2016-03-30 15:05:00,105.65,105.9,105.63,105.89,5146.0,97.4835,97.7142,97.4651,97.705,5146.0
2016-03-30 15:10:00,105.88,105.91,105.82,105.9,3560.0,97.6958,97.7234,97.6404,97.7142,3560.0
2016-03-30 15:15:00,105.88,105.92,105.67,105.72,12679.0,97.6958,97.7327,97.502,97.5481,12679.0
2016-03-30 15:20:00,105.82,105.85,105.76,105.8,3100.0,97.6404,97.6681,97.585,97.6219,3100.0
2016-03-30 15:25:00,105.81,105.83,105.74,105.81,12444.0,97.6312,97.6496,97.5666,97.6312,12444.0
2016-03-30 15:30:00,105.78,105.79,105.72,105.75,7300.0,97.6035,97.6127,97.5481,97.5758,7300.0
2016-03-30 15:35:00,105.75,105.79,105.71,105.77,7626.0,97.5758,97.6127,97.5389,97.5943,7626.0
2016-03-30 15:40:00,105.78,105.8,105.7,105.79,6900.0,97.6035,97.6219,97.5297,97.6127,6900.0
2016-03-30 15:45:00,105.78,105.79,105.65,105.7,13931.0,97.6035,97.6127,97.4835,97.5297,13931.0
2016-03-30 15:50:00,105.73,105.75,105.68,105.68,10300.0,97.5574,97.5758,97.5112,97.5112,10300.0
2016-03-30 15:55:00,105.68,105.69,105.49,105.5,71400.0,97.5112,97.5204,97.3359,97.3451,71400.0
2016-03-31 09:30:00,105.68,106.78,105.48,105.66,9581.0,97.5112,98.5262,97.3267,97.4928,9581.0
2016-03-31 09:35:00,105.58,105.67,105.05,105.32,8383.0,97.419,97.502,96.9299,97.179,8383.0
2016-03-31 09:40:00,105.26,105.36,104.76,104.88,14789.0,97.1237,97.216,96.6623,96.7731,14789.0
2016-03-31 09:45:00,104.81,104.85,104.5,104.61,8208.0,96.7085,96.7454,96.4224,96.5239,8208.0
2016-03-31 09:50:00,104.66,104.89,104.51,104.79,11545.0,96.5701,96.7823,96.4317,96.69,11545.0
2016-03-31 09:55:00,104.72,105.07,104.65,105.07,7748.0,96.6254,96.9484,96.5608,96.9484,7748.0
2016-03-31 10:00:00,105.07,105.07,104.71,104.71,6821.0,96.9484,96.9484,96.6162,96.6162,6821.0
2016-03-31 10:05:00,104.73,104.74,104.38,104.43,12754.0,96.6347,96.6439,96.3117,96.3578,12754.0
2016-03-31 10:10:00,104.44,104.63,104.33,104.56,17809.0,96.3671,96.5424,96.2656,96.4778,17809.0
2016-03-31 10:15:00,104.53,104.96,104.47,104.88,6486.0,96.4501,96.8469,96.3948,96.7731,6486.0
2016-03-31 10:20:00,104.93,105.18,104.68,104.73,15232.0,96.8192,97.0499,96.5885,96.6347,15232.0
2016-03-31 10:25:00,104.69,104.74,104.49,104.49,14100.0,96.5977,96.6439,96.4132,96.4132,14100.0
2016-03-31 10:30:00,104.5,104.92,104.5,104.74,16059.0,96.4224,96.81,96.4224,96.6439,16059.0
2016-03-31 10:35:00,104.77,104.86,104.68,104.8,31228.0,96.6716,96.7546,96.5885,96.6992,31228.0
2016-03-31 10:40:00,104.8,105.1,104.75,105.1,12059.0,96.6992,96.9761,96.6531,96.9761,12059.0
2016-03-31 10:45:00,105.13,105.37,105.09,105.37,11226.0,97.0037,97.2252,96.9668,97.2252,11226.0
2016-03-31 10:50:00,105.37,105.73,105.34,105.67,10679.0,97.2252,97.5574,97.1975,97.502,10679.0
2016-03-31 10:55:00,105.65,105.65,105.27,105.35,18010.0,97.4835,97.4835,97.1329,97.2067,18010.0
2016-03-31 11:00:00,105.32,105.34,105.17,105.28,18634.0,97.179,97.1975,97.0406,97.1421,18634.0
2016-03-31 11:05:00,105.3,105.6,105.3,105.39,7200.0,97.1606,97.4374,97.1606,97.2436,7200.0
2016-03-31 11:10:00,105.29,105.36,105.11,105.21,12698.0,97.1514,97.216,96.9853,97.0776,12698.0
2016-03-31 11:15:00,105.24,105.29,105.22,105.23,12300.0,97.1052,97.1514,97.0868,97.096,12300.0
2016-03-31 11:20:00,105.28,105.29,104.86,104.94,25028.0,97.1421,97.1514,96.7546,96.8284,25028.0
2016-03-31 11:25:00,104.92,104.96,104.78,104.84,7606.0,96.81,96.8469,96.6808,96.7362,7606.0
2016-03-31 11:30:00,104.99,105.15,104.85,104.96,14440.0,96.8746,97.0222,96.7454,96.8469,14440.0
2016-03-31 11:35:00,104.99,105.03,104.78,104.92,23835.0,96.8746,96.9115,96.6808,96.81,23835.0
2016-03-31 11:40:00,104.88,105.15,104.88,105.04,13392.0,96.7731,97.0222,96.7731,96.9207,13392.0
2016-03-31 11:45:00,105.12,105.24,105.1,105.16,11300.0,96.9945,97.1052,96.9761,97.0314,11300.0
2016-03-31 11:50:00,105.23,105.27,105.1,105.15,7000.0,97.096,97.1329,96.9761,97.0222,7000.0
2016-03-31 11:55:00,105.15,105.26,105.11,105.24,9800.0,97.0222,97.1237,96.9853,97.1052,9800.0
2016-03-31 12:00:00,105.24,105.29,105.1,105.29,23095.0,97.1052,97.1514,96.9761,97.1514,23095.0
2016-03-31 12:05:00,105.25,105.39,105.2,105.27,5185.0,97.1145,97.2436,97.0683,97.1329,5185.0
2016-03-31 12:10:00,105.29,105.33,105.02,105.15,8835.0,97.1514,97.1883,96.9022,97.0222,8835.0
2016-03-31 12:15:00,105.14,105.14,104.93,105.01,14258.0,97.013,97.013,96.8192,96.893,14258.0
2016-03-31 12:20:00,105.03,105.36,105.0,105.35,10767.0,96.9115,97.216,96.8838,97.2067,10767.0
2016-03-31 12:25:00,105.3,105.4,105.14,105.14,9236.0,97.1606,97.2529,97.013,97.013,9236.0
2016-03-31 12:30:00,105.15,105.25,105.04,105.11,7491.0,97.0222,97.1145,96.9207,96.9853,7491.0
2016-03-31 12:35:00,105.04,105.2,105.0,105.13,4365.0,96.9207,97.0683,96.8838,97.0037,4365.0
2016-03-31 12:40:00,105.12,105.22,105.03,105.19,3100.0,96.9945,97.0868,96.9115,97.0591,3100.0
2016-03-31 12:45:00,105.2,105.27,105.15,105.18,4150.0,97.0683,97.1329,97.0222,97.0499,4150.0
2016-03-31 12:50:00,105.19,105.24,105.09,105.09,5905.0,97.0591,97.1052,96.9668,96.9668,5905.0
2016-03-31 12:55:00,105.09,105.21,105.09,105.19,4459.0,96.9668,97.0776,96.9668,97.0591,4459.0
2016-03-31 13:00:00,105.21,105.21,105.03,105.05,10153.0,97.0776,97.0776,96.9115,96.9299,10153.0
2016-03-31 13:05:00,105.04,105.25,105.04,105.19,2900.0,96.9207,97.1145,96.9207,97.0591,2900.0
2016-03-31 13:10:00,105.23,105.36,105.23,105.36,2525.0,97.096,97.216,97.096,97.216,2525.0
2016-03-31 13:15:00,105.37,105.44,105.31,105.32,4300.0,97.2252,97.2898,97.1698,97.179,4300.0
2016-03-31 13:20:00,105.34,105.41,105.26,105.29,8755.0,97.1975,97.2621,97.1237,97.1514,8755.0
2016-03-31 13:25:00,105.26,105.29,105.26,105.28,500.0,97.1237,97.1514,97.1237,97.1421,500.0
2016-03-31 13:30:00,105.31,105.32,105.19,105.2,4979.0,97.1698,97.179,97.0591,97.0683,4979.0
2016-03-31 13:35:00,105.21,105.36,105.21,105.35,3920.0,97.0776,97.216,97.0776,97.2067,3920.0
2016-03-31 13:40:00,105.33,105.33,105.19,105.25,5010.0,97.1883,97.1883,97.0591,97.1145,5010.0
2016-03-31 13:45:00,105.26,105.33,105.25,105.33,3000.0,97.1237,97.1883,97.1145,97.1883,3000.0
2016-03-31 13:50:00,105.36,105.58,105.33,105.57,3800.0,97.216,97.419,97.1883,97.4097,3800.0
2016-03-31 13:55:00,105.58,105.61,105.42,105.61,3879.0,97.419,97.4466,97.2713,97.4466,3879.0
2016-03-31 14:00:00,105.54,105.56,105.45,105.52,3532.0,97.382,97.4005,97.299,97.3636,3532.0
2016-03-31 14:05:00,105.48,105.56,105.44,105.49,5510.0,97.3267,97.4005,97.2898,97.3359,5510.0
2016-03-31 14:10:00,105.48,105.54,105.48,105.52,4600.0,97.3267,97.382,97.3267,97.3636,4600.0
2016-03-31 14:15:00,105.57,105.65,105.49,105.6,5567.0,97.4097,97.4835,97.3359,97.4374,5567.0
2016-03-31 14:20:00,105.6,105.6,105.53,105.59,4300.0,97.4374,97.4374,97.3728,97.4282,4300.0
2016-03-31 14:25:00,105.54,105.56,105.38,105.38,3044.0,97.382,97.4005,97.2344,97.2344,3044.0
2016-03-31 14:30:00,105.41,105.57,105.41,105.57,4329.0,97.2621,97.4097,97.2621,97.4097,4329.0
2016-03-31 14:35:00,105.53,105.56,105.43,105.44,3918.0,97.3728,97.4005,97.2805,97.2898,3918.0
2016-03-31 14:40:00,105.43,105.45,105.36,105.36,5600.0,97.2805,97.299,97.216,97.216,5600.0
2016-03-31 14:45:00,105.32,105.37,105.29,105.35,3680.0,97.179,97.2252,97.1514,97.2067,3680.0
2016-03-31 14:50:00,105.36,105.37,105.22,105.23,4100.0,97.216,97.2252,97.0868,97.096,4100.0
2016-03-31 14:55:00,105.31,105.32,105.2,105.28,3533.0,97.1698,97.179,97.0683,97.1421,3533.0
2016-03-31 15:00:00,105.28,105.45,105.2,105.45,5411.0,97.1421,97.299,97.0683,97.299,5411.0
2016-03-31 15:05:00,105.48,105.54,105.46,105.52,6025.0,97.3267,97.382,97.3082,97.3636,6025.0
2016-03-31 15:10:00,105.57,105.58,105.37,105.37,7819.0,97.4097,97.419,97.2252,97.2252,7819.0
2016-03-31 15:15:00,105.38,105.39,105.24,105.24,9957.0,97.2344,97.2436,97.1052,97.1052,9957.0
2016-03-31 15:20:00,105.21,105.33,105.2,105.24,13579.0,97.0776,97.1883,97.0683,97.1052,13579.0
2016-03-31 15:25:00,105.25,105.33,105.17,105.21,15927.0,97.1145,97.1883,97.0406,97.0776,15927.0
2016-03-31 15:30:00,105.23,105.51,105.22,105.51,16901.0,97.096,97.3544,97.0868,97.3544,16901.0
2016-03-31 15:35:00,105.49,105.59,105.48,105.54,12188.0,97.3359,97.4282,97.3267,97.382,12188.0
2016-03-31 15:40:00,105.53,105.68,105.47,105.66,32730.0,97.3728,97.5112,97.3175,97.4928,32730.0
2016-03-31 15:45:00,105.66,105.82,105.65,105.68,37430.0,97.4928,97.6404,97.4835,97.5112,37430.0
2016-03-31 15:50:00,105.67,105.73,105.61,105.65,24526.0,97.502,97.5574,97.4466,97.4835,24526.0
2016-03-31 15:55:00,105.68,105.68,105.38,105.57,80823.0,97.5112,97.5112,97.2344,97.4097,80823.0
2016-04-01 09:30:00,105.25,105.49,105.24,105.44,12524.0,97.1145,97.3359,97.1052,97.2898,12524.0
2016-04-01 09:35:00,105.34,105.38,105.05,105.31,19907.0,97.1975,97.2344,96.9299,97.1698,19907.0
2016-04-01 09:40:00,105.16,105.27,105.07,105.12,6600.0,97.0314,97.1329,96.9484,96.9945,6600.0
2016-04-01 09:45:00,105.19,105.26,104.98,105.17,20946.0,97.0591,97.1237,96.8653,97.0406,20946.0
2016-04-01 09:50:00,105.07,105.37,105.02,105.07,7222.0,96.9484,97.2252,96.9022,96.9484,7222.0
2016-04-01 09:55:00,105.07,105.33,105.07,105.32,5100.0,96.9484,97.1883,96.9484,97.179,5100.0
2016-04-01 10:00:00,105.48,105.66,105.39,105.55,10595.0,97.3267,97.4928,97.2436,97.3913,10595.0
2016-04-01 10:05:00,105.61,105.95,105.56,105.79,21811.0,97.4466,97.7604,97.4005,97.6127,21811.0
2016-04-01 10:10:00,105.94,106.18,105.92,105.94,11824.0,97.7511,97.9726,97.7327,97.7511,11824.0
2016-04-01 10:15:00,105.96,106.17,105.58,105.68,18080.0,97.7696,97.9633,97.419,97.5112,18080.0
2016-04-01 10:20:00,105.88,106.37,105.87,106.35,9000.0,97.6958,98.1479,97.6865,98.1294,9000.0
2016-04-01 10:25:00,106.41,106.82,106.25,106.61,15972.0,98.1848,98.5631,98.0372,98.3693,15972.0
2016-04-01 10:30:00,106.56,107.15,106.48,107.14,34796.0,98.3232,98.8676,98.2494,98.8584,34796.0
2016-04-01 10:35:00,107.07,107.39,106.96,107.11,30321.0,98.7938,99.089,98.6923,98.8307,30321.0
2016-04-01 10:40:00,107.08,107.4,106.94,107.18,18263.0,98.803,99.0983,98.6738,98.8953,18263.0
2016-04-01 10:45:00,107.25,107.51,107.19,107.35,6308.0,98.9599,99.1998,98.9045,99.0521,6308.0
2016-04-01 10:50:00,107.33,107.45,107.04,107.04,9671.0,99.0337,99.1444,98.7661,98.7661,9671.0
2016-04-01 10:55:00,107.16,107.47,107.0,107.47,12431.0,98.8768,99.1629,98.7292,99.1629,12431.0
2016-04-01 11:00:00,107.5,107.78,107.48,107.65,9057.0,99.1905,99.4489,99.1721,99.3289,9057.0
2016-04-01 11:05:00,107.62,107.7,107.37,107.59,12586.0,99.3013,99.3751,99.0706,99.2736,12586.0
2016-04-01 11:10:00,107.51,107.57,107.24,107.24,11910.0,99.1998,99.2551,98.9506,98.9506,11910.0
2016-04-01 11:15:00,107.22,107.28,107.04,107.05,6590.0,98.9322,98.9875,98.7661,98.7753,6590.0
2016-04-01 11:20:00,107.01,107.11,106.92,107.01,4380.0,98.7384,98.8307,98.6554,98.7384,4380.0
2016-04-01 11:25:00,107.01,107.22,106.95,106.99,8455.0,98.7384,98.9322,98.6831,98.72,8455.0
2016-04-01 11:30:00,106.96,107.08,106.94,107.0,6057.0,98.6923,98.803,98.6738,98.7292,6057.0
2016-04-01 11:35:00,107.08,107.08,106.92,107.05,5669.0,98.803,98.803,98.6554,98.7753,5669.0
2016-04-01 11:40:00,107.11,107.13,106.96,106.99,5216.0,98.8307,98.8491,98.6923,98.72,5216.0
2016-04-01 11:45:00,107.04,107.17,106.95,106.95,6111.0,98.7661,98.886,98.6831,98.6831,6111.0
2016-04-01 11:50:00,106.92,106.96,106.72,106.86,6435.0,98.6554,98.6923,98.4708,98.6,6435.0
2016-04-01 11:55:00,106.88,106.91,106.75,106.75,4227.0,98.6185,98.6461,98.4985,98.4985,4227.0
2016-04-01 12:00:00,106.73,107.17,106.73,107.17,22083.0,98.4801,98.886,98.4801,98.886,22083.0
2016-04-01 12:05:00,107.19,107.19,106.96,107.08,11300.0,98.9045,98.9045,98.6923,98.803,11300.0
2016-04-01 12:10:00,107.02,107.08,106.93,107.04,6214.0,98.7476,98.803,98.6646,98.7661,6214.0
2016-04-01 12:15:00,107.02,107.11,106.98,106.99,14419.0,98.7476,98.8307,98.7107,98.72,14419.0
2016-04-01 12:20:00,106.98,107.02,106.87,107.01,5764.0,98.7107,98.7476,98.6092,98.7384,5764.0
2016-04-01 12:25:00,107.08,107.31,106.98,107.29,7900.0,98.803,99.0152,98.7107,98.9968,7900.0
2016-04-01 12:30:00,107.2,107.27,107.2,107.27,3320.0,98.9137,98.9783,98.9137,98.9783,3320.0
2016-04-01 12:35:00,107.29,107.3,107.25,107.27,1800.0,98.9968,99.006,98.9599,98.9783,1800.0
2016-04-01 12:40:00,107.33,107.44,107.32,107.44,3300.0,99.0337,99.1352,99.0245,99.1352,3300.0
2016-04-01 12:45:00,107.39,107.5,107.36,107.5,8154.0,99.089,99.1905,99.0614,99.1905,8154.0
2016-04-01 12:50:00,107.46,107.5,107.36,107.37,8198.0,99.1536,99.1905,99.0614,99.0706,8198.0
2016-04-01 12:55:00,107.36,107.44,107.25,107.25,17470.0,99.0614,99.1352,98.9599,98.9599,17470.0
2016-04-01 13:00:00,107.24,107.25,107.12,107.12,5074.0,98.9506,98.9599,98.8399,98.8399,5074.0
2016-04-01 13:05:00,107.13,107.13,106.97,106.99,2500.0,98.8491,98.8491,98.7015,98.72,2500.0
2016-04-01 13:10:00,107.0,107.01,106.89,107.0,4140.0,98.7292,98.7384,98.6277,98.7292,4140.0
2016-04-01 13:15:00,107.0,107.0,106.85,106.93,4939.0,98.7292,98.7292,98.5908,98.6646,4939.0
2016-04-01 13:20:00,106.95,107.02,106.92,107.0,5300.0,98.6831,98.7476,98.6554,98.7292,5300.0
2016-04-01 13:25:00,107.0,107.04,106.96,107.0,11183.0,98.7292,98.7661,98.6923,98.7292,11183.0
2016-04-01 13:30:00,107.0,107.07,106.96,107.05,9577.0,98.7292,98.7938,98.6923,98.7753,9577.0
2016-04-01 13:35:00,107.04,107.1,107.0,107.04,5348.0,98.7661,98.8215,98.7292,98.7661,5348.0
2016-04-01 13:40:00,107.03,107.08,107.01,107.06,2744.0,98.7569,98.803,98.7384,98.7846,2744.0
2016-04-01 13:45:00,107.02,107.11,107.0,107.01,3700.0,98.7476,98.8307,98.7292,98.7384,3700.0
2016-04-01 13:50:00,107.09,107.09,107.0,107.01,2400.0,98.8122,98.8122,98.7292,98.7384,2400.0
2016-04-01 13:55:00,107.04,107.11,106.99,106.99,4050.0,98.7661,98.8307,98.72,98.72,4050.0
2016-04-01 14:00:00,106.99,107.1,106.96,107.01,4821.0,98.72,98.8215,98.6923,98.7384,4821.0
2016-04-01 14:05:00,107.06,107.12,106.98,106.98,3884.0,98.7846,98.8399,98.7107,98.7107,3884.0
2016-04-01 14:10:00,106.98,107.01,106.85,106.86,5305.0,98.7107,98.7384,98.5908,98.6,5305.0
2016-04-01 14:15:00,106.87,106.98,106.87,106.88,6070.0,98.6092,98.7107,98.6092,98.6185,6070.0
2016-04-01 14:20:00,106.9,106.91,106.79,106.81,6697.0,98.6369,98.6461,98.5354,98.5539,6697.0
2016-04-01 14:25:00,106.86,106.86,106.65,106.76,8711.0,98.6,98.6,98.4062,98.5077,8711.0
2016-04-01 14:30:00,106.82,107.21,106.82,107.16,13555.0,98.5631,98.923,98.5631,98.8768,13555.0
2016-04-01 14:35:00,107.16,107.19,106.98,107.09,8226.0,98.8768,98.9045,98.7107,98.8122,8226.0
2016-04-01 14:40:00,107.04,107.07,106.98,107.05,7566.0,98.7661,98.7938,98.7107,98.7753,7566.0
2016-04-01 14:45:00,107.05,107.18,107.04,107.18,5773.0,98.7753,98.8953,98.7661,98.8953,5773.0
2016-04-01 14:50:00,107.15,107.19,107.08,107.14,11105.0,98.8676,98.9045,98.803,98.8584,11105.0
2016-04-01 14:55:00,107.14,107.19,107.07,107.08,8294.0,98.8584,98.9045,98.7938,98.803,8294.0
2016-04-01 15:00:00,107.07,107.14,106.97,107.14,19009.0,98.7938,98.8584,98.7015,98.8584,19009.0
2016-04-01 15:05:00,107.19,107.24,107.1,107.22,11698.0,98.9045,98.9506,98.8215,98.9322,11698.0
2016-04-01 15:10:00,107.22,107.25,107.1,107.15,12746.0,98.9322,98.9599,98.8215,98.8676,12746.0
2016-04-01 15:15:00,107.12,107.18,107.05,107.18,11238.0,98.8399,98.8953,98.7753,98.8953,11238.0
2016-04-01 15:20:00,107.14,107.18,107.03,107.03,17264.0,98.8584,98.8953,98.7569,98.7569,17264.0
2016-04-01 15:25:00,107.05,107.06,106.92,107.0,24306.0,98.7753,98.7846,98.6554,98.7292,24306.0
2016-04-01 15:30:00,107.01,107.11,106.96,107.02,26591.0,98.7384,98.8307,98.6923,98.7476,26591.0
2016-04-01 15:35:00,107.04,107.18,106.95,107.07,20597.0,98.7661,98.8953,98.6831,98.7938,20597.0
2016-04-01 15:40:00,107.08,107.3,107.08,107.3,16740.0,98.803,99.006,98.803,99.006,16740.0
2016-04-01 15:45:00,107.3,107.4,107.26,107.37,31094.0,99.006,99.0983,98.9691,99.0706,31094.0
2016-04-01 15:50:00,107.38,107.39,107.29,107.32,20517.0,99.0798,99.089,98.9968,99.0245,20517.0
2016-04-01 15:55:00,107.32,107.36,107.19,107.24,53864.0,99.0245,99.0614,98.9045,98.9506,53864.0
2016-04-04 09:30:00,107.04,107.04,106.86,106.98,8476.0,98.7661,98.7661,98.6,98.7107,8476.0
2016-04-04 09:35:00,106.86,106.86,106.0,106.11,18660.0,98.6,98.6,97.8065,97.908,18660.0
2016-04-04 09:40:00,106.22,106.23,105.81,105.94,3043.0,98.0095,98.0187,97.6312,97.7511,3043.0
2016-04-04 09:45:00,105.94,106.07,105.79,105.82,9861.0,97.7511,97.8711,97.6127,97.6404,9861.0
2016-04-04 09:50:00,105.94,106.05,105.73,106.01,15637.0,97.7511,97.8526,97.5574,97.8157,15637.0
2016-04-04 09:55:00,106.05,106.1,105.71,105.99,5482.0,97.8526,97.8988,97.5389,97.7973,5482.0
2016-04-04 10:00:00,105.94,106.03,105.74,105.92,6067.0,97.7511,97.8342,97.5666,97.7327,6067.0
2016-04-04 10:05:00,105.83,105.99,105.59,105.95,5100.0,97.6496,97.7973,97.4282,97.7604,5100.0
2016-04-04 10:10:00,105.96,106.0,105.62,105.62,6726.0,97.7696,97.8065,97.4559,97.4559,6726.0
2016-04-04 10:15:00,105.7,105.82,105.55,105.58,8400.0,97.5297,97.6404,97.3913,97.419,8400.0
2016-04-04 10:20:00,105.66,105.98,105.65,105.9,4200.0,97.4928,97.788,97.4835,97.7142,4200.0
2016-04-04 10:25:00,105.85,105.95,105.77,105.88,6000.0,97.6681,97.7604,97.5943,97.6958,6000.0
2016-04-04 10:30:00,105.82,106.01,105.66,105.69,11500.0,97.6404,97.8157,97.4928,97.5204,11500.0
2016-04-04 10:35:00,105.72,105.83,105.55,105.57,7880.0,97.5481,97.6496,97.3913,97.4097,7880.0
2016-04-04 10:40:00,105.64,105.89,105.63,105.77,6537.0,97.4743,97.705,97.4651,97.5943,6537.0
2016-04-04 10:45:00,105.75,105.75,105.53,105.54,10007.0,97.5758,97.5758,97.3728,97.382,10007.0
2016-04-04 10:50:00,105.48,105.54,105.16,105.2,4400.0,97.3267,97.382,97.0314,97.0683,4400.0
2016-04-04 10:55:00,105.25,105.25,105.14,105.2,2341.0,97.1145,97.1145,97.013,97.0683,2341.0
2016-04-04 11:00:00,105.25,105.36,105.24,105.31,4825.0,97.1145,97.216,97.1052,97.1698,4825.0
2016-04-04 11:05:00,105.31,105.5,105.18,105.22,8912.0,97.1698,97.3451,97.0499,97.0868,8912.0
2016-04-04 11:10:00,105.2,105.51,105.17,105.48,11400.0,97.0683,97.3544,97.0406,97.3267,11400.0
2016-04-04 11:15:00,105.52,105.59,105.46,105.59,3800.0,97.3636,97.4282,97.3082,97.4282,3800.0
2016-04-04 11:20:00,105.55,105.63,105.41,105.63,6549.0,97.3913,97.4651,97.2621,97.4651,6549.0
2016-04-04 11:25:00,105.63,105.74,105.35,105.35,7085.0,97.4651,97.5666,97.2067,97.2067,7085.0
2016-04-04 11:30:00,105.38,105.64,105.34,105.64,7487.0,97.2344,97.4743,97.1975,97.4743,7487.0
2016-04-04 11:35:00,105.65,105.84,105.63,105.84,4000.0,97.4835,97.6589,97.4651,97.6589,4000.0
2016-04-04 11:40:00,105.86,105.86,105.61,105.65,4045.0,97.6773,97.6773,97.4466,97.4835,4045.0
2016-04-04 11:45:00,105.64,105.87,105.61,105.87,7836.0,97.4743,97.6865,97.4466,97.6865,7836.0
2016-04-04 11:50:00,105.91,106.0,105.91,105.98,3900.0,97.7234,97.8065,97.7234,97.788,3900.0
2016-04-04 11:55:00,105.98,106.08,105.97,106.02,5350.0,97.788,97.8803,97.7788,97.8249,5350.0
2016-04-04 12:00:00,105.96,105.98,105.87,105.97,5743.0,97.7696,97.788,97.6865,97.7788,5743.0
2016-04-04 12:05:00,105.93,106.0,105.82,105.94,5011.0,97.7419,97.8065,97.6404,97.7511,5011.0
2016-04-04 12:10:00,105.92,105.93,105.8,105.9,3465.0,97.7327,97.7419,97.6219,97.7142,3465.0
2016-04-04 12:15:00,105.87,105.94,105.82,105.94,5100.0,97.6865,97.7511,97.6404,97.7511,5100.0
2016-04-04 12:20:00,105.91,105.93,105.82,105.93,2800.0,97.7234,97.7419,97.6404,97.7419,2800.0
2016-04-04 12:25:00,105.93,105.96,105.9,105.95,3101.0,97.7419,97.7696,97.7142,97.7604,3101.0
2016-04-04 12:30:00,105.92,105.99,105.9,105.94,3139.0,97.7327,97.7973,97.7142,97.7511,3139.0
2016-04-04 12:35:00,105.93,106.0,105.85,105.88,5101.0,97.7419,97.8065,97.6681,97.6958,5101.0
2016-04-04 12:40:00,105.85,105.98,105.85,105.94,5300.0,97.6681,97.788,97.6681,97.7511,5300.0
2016-04-04 12:45:00,105.89,105.99,105.87,105.96,4450.0,97.705,97.7973,97.6865,97.7696,4450.0
2016-04-04 12:50:00,105.89,105.98,105.89,105.92,3400.0,97.705,97.788,97.705,97.7327,3400.0
2016-04-04 12:55:00,105.94,105.95,105.83,105.88,4823.0,97.7511,97.7604,97.6496,97.6958,4823.0
2016-04-04 13:00:00,105.91,106.04,105.82,105.84,15882.0,97.7234,97.8434,97.6404,97.6589,15882.0
2016-04-04 13:05:00,105.79,105.85,105.72,105.85,4917.0,97.6127,97.6681,97.5481,97.6681,4917.0
2016-04-04 13:10:00,105.84,105.91,105.83,105.91,1600.0,97.6589,97.7234,97.6496,97.7234,1600.0
2016-04-04 13:15:00,105.88,105.93,105.77,105.89,6000.0,97.6958,97.7419,97.5943,97.705,6000.0
2016-04-04 13:20:00,105.85,105.9,105.82,105.89,1748.0,97.6681,97.7142,97.6404,97.705,1748.0
2016-04-04 13:25:00,105.9,105.95,105.89,105.94,4850.0,97.7142,97.7604,97.705,97.7511,4850.0
2016-04-04 13:30:00,105.9,105.9,105.75,105.8,3099.0,97.7142,97.7142,97.5758,97.6219,3099.0
2016-04-04 13:35:00,105.82,105.85,105.79,105.84,4752.0,97.6404,97.6681,97.6127,97.6589,4752.0
2016-04-04 13:40:00,105.86,105.92,105.81,105.92,4533.0,97.6773,97.7327,97.6312,97.7327,4533.0
2016-04-04 13:45:00,105.95,106.0,105.91,105.98,12350.0,97.7604,97.8065,97.7234,97.788,12350.0
2016-04-04 13:50:00,105.98,106.0,105.96,105.99,12821.0,97.788,97.8065,97.7696,97.7973,12821.0
2016-04-04 13:55:00,105.96,105.96,105.87,105.94,7901.0,97.7696,97.7696,97.6865,97.7511,7901.0
2016-04-04 14:00:00,105.93,105.96,105.91,105.95,1737.0,97.7419,97.7696,97.7234,97.7604,1737.0
2016-04-04 14:05:00,105.93,105.99,105.93,105.95,3708.0,97.7419,97.7973,97.7419,97.7604,3708.0
2016-04-04 14:10:00,105.94,105.98,105.9,105.98,5825.0,97.7511,97.788,97.7142,97.788,5825.0
2016-04-04 14:15:00,105.98,105.99,105.84,105.99,13053.0,97.788,97.7973,97.6589,97.7973,13053.0
2016-04-04 14:20:00,105.98,105.98,105.83,105.84,4847.0,97.788,97.788,97.6496,97.6589,4847.0
2016-04-04 14:25:00,105.85,105.92,105.79,105.8,3423.0,97.6681,97.7327,97.6127,97.6219,3423.0
2016-04-04 14:30:00,105.85,105.91,105.79,105.87,10005.0,97.6681,97.7234,97.6127,97.6865,10005.0
2016-04-04 14:35:00,105.86,106.12,105.86,106.12,9655.0,97.6773,97.9172,97.6773,97.9172,9655.0
2016-04-04 14:40:00,106.11,106.16,106.02,106.06,4798.0,97.908,97.9541,97.8249,97.8618,4798.0
2016-04-04 14:45:00,106.04,106.14,106.04,106.12,7427.0,97.8434,97.9357,97.8434,97.9172,7427.0
2016-04-04 14:50:00,106.12,106.13,105.9,105.9,6787.0,97.9172,97.9264,97.7142,97.7142,6787.0
2016-04-04 14:55:00,105.94,106.06,105.94,106.05,7375.0,97.7511,97.8618,97.7511,97.8526,7375.0
2016-04-04 15:00:00,106.08,106.1,105.99,106.01,6955.0,97.8803,97.8988,97.7973,97.8157,6955.0
2016-04-04 15:05:00,106.07,106.08,105.93,105.94,7421.0,97.8711,97.8803,97.7419,97.7511,7421.0
2016-04-04 15:10:00,105.94,106.03,105.93,105.98,6120.0,97.7511,97.8342,97.7419,97.788,6120.0
2016-04-04 15:15:00,105.99,106.0,105.92,105.95,7213.0,97.7973,97.8065,97.7327,97.7604,7213.0
2016-04-04 15:20:00,105.97,105.97,105.79,105.84,10202.0,97.7788,97.7788,97.6127,97.6589,10202.0
2016-04-04 15:25:00,105.85,105.92,105.72,105.74,11179.0,97.6681,97.7327,97.5481,97.5666,11179.0
2016-04-04 15:30:00,105.74,105.86,105.74,105.81,12767.0,97.5666,97.6773,97.5666,97.6312,12767.0
2016-04-04 15:35:00,105.8,105.82,105.74,105.81,13217.0,97.6219,97.6404,97.5666,97.6312,13217.0
2016-04-04 15:40:00,105.81,105.96,105.81,105.94,16818.0,97.6312,97.7696,97.6312,97.7511,16818.0
2016-04-04 15:45:00,105.92,105.95,105.83,105.9,21839.0,97.7327,97.7604,97.6496,97.7142,21839.0
2016-04-04 15:50:00,105.9,106.0,105.89,105.9,25926.0,97.7142,97.8065,97.705,97.7142,25926.0
2016-04-04 15:55:00,105.91,106.05,105.91,106.0,56207.0,97.7234,97.8526,97.7234,97.8065,56207.0
2016-04-05 09:30:00,104.85,105.29,104.65,105.07,7766.0,96.7454,97.1514,96.5608,96.9484,7766.0
2016-04-05 09:35:00,105.14,105.68,105.1,105.28,8108.0,97.013,97.5112,96.9761,97.1421,8108.0
2016-04-05 09:40:00,105.22,105.4,105.07,105.14,6537.0,97.0868,97.2529,96.9484,97.013,6537.0
2016-04-05 09:45:00,105.11,105.15,104.8,104.85,12900.0,96.9853,97.0222,96.6992,96.7454,12900.0
2016-04-05 09:50:00,104.89,105.11,104.76,104.99,9113.0,96.7823,96.9853,96.6623,96.8746,9113.0
2016-04-05 09:55:00,104.82,105.1,104.6,104.97,8250.0,96.7177,96.9761,96.5147,96.8561,8250.0
2016-04-05 10:00:00,105.18,105.44,104.97,105.0,5114.0,97.0499,97.2898,96.8561,96.8838,5114.0
2016-04-05 10:05:00,105.02,105.06,104.77,104.77,6362.0,96.9022,96.9391,96.6716,96.6716,6362.0
2016-04-05 10:10:00,104.8,104.94,104.66,104.66,6147.0,96.6992,96.8284,96.5701,96.5701,6147.0
2016-04-05 10:15:00,104.67,104.96,104.65,104.96,6634.0,96.5793,96.8469,96.5608,96.8469,6634.0
2016-04-05 10:20:00,104.98,105.08,104.73,104.8,3501.0,96.8653,96.9576,96.6347,96.6992,3501.0
2016-04-05 10:25:00,104.89,105.38,104.89,105.34,3914.0,96.7823,97.2344,96.7823,97.1975,3914.0
2016-04-05 10:30:00,105.28,105.29,105.13,105.26,4811.0,97.1421,97.1514,97.0037,97.1237,4811.0
2016-04-05 10:35:00,105.23,105.23,104.98,105.04,8397.0,97.096,97.096,96.8653,96.9207,8397.0
2016-04-05 10:40:00,104.94,105.14,104.93,104.98,2699.0,96.8284,97.013,96.8192,96.8653,2699.0
2016-04-05 10:45:00,104.92,105.09,104.92,105.09,2700.0,96.81,96.9668,96.81,96.9668,2700.0
2016-04-05 10:50:00,105.0,105.05,104.87,105.05,6200.0,96.8838,96.9299,96.7638,96.9299,6200.0
2016-04-05 10:55:00,105.02,105.02,104.85,104.93,3400.0,96.9022,96.9022,96.7454,96.8192,3400.0
2016-04-05 11:00:00,104.92,105.36,104.89,105.36,4700.0,96.81,97.216,96.7823,97.216,4700.0
2016-04-05 11:05:00,105.41,105.53,105.29,105.49,6100.0,97.2621,97.3728,97.1514,97.3359,6100.0
2016-04-05 11:10:00,105.48,105.55,105.46,105.55,2100.0,97.3267,97.3913,97.3082,97.3913,2100.0
2016-04-05 11:15:00,105.46,105.5,105.31,105.5,3200.0,97.3082,97.3451,97.1698,97.3451,3200.0
2016-04-05 11:20:00,105.57,105.74,105.55,105.74,5490.0,97.4097,97.5666,97.3913,97.5666,5490.0
2016-04-05 11:25:00,105.74,105.8,105.67,105.68,2719.0,97.5666,97.6219,97.502,97.5112,2719.0
2016-04-05 11:30:00,105.73,105.75,105.4,105.41,3491.0,97.5574,97.5758,97.2529,97.2621,3491.0
2016-04-05 11:35:00,105.48,105.61,105.47,105.61,2600.0,97.3267,97.4466,97.3175,97.4466,2600.0
2016-04-05 11:40:00,105.52,105.6,105.49,105.6,3207.0,97.3636,97.4374,97.3359,97.4374,3207.0
2016-04-05 11:45:00,105.6,105.65,105.49,105.65,2102.0,97.4374,97.4835,97.3359,97.4835,2102.0
2016-04-05 11:50:00,105.66,105.83,105.66,105.72,2959.0,97.4928,97.6496,97.4928,97.5481,2959.0
2016-04-05 11:55:00,105.66,105.7,105.62,105.69,2300.0,97.4928,97.5297,97.4559,97.5204,2300.0
2016-04-05 12:00:00,105.67,105.73,105.67,105.7,1600.0,97.502,97.5574,97.502,97.5297,1600.0
2016-04-05 12:05:00,105.66,105.7,105.58,105.67,2582.0,97.4928,97.5297,97.419,97.502,2582.0
2016-04-05 12:10:00,105.71,105.72,105.4,105.4,4060.0,97.5389,97.5481,97.2529,97.2529,4060.0
2016-04-05 12:15:00,105.38,105.42,105.16,105.19,4069.0,97.2344,97.2713,97.0314,97.0591,4069.0
2016-04-05 12:20:00,105.19,105.36,105.11,105.33,6003.0,97.0591,97.216,96.9853,97.1883,6003.0
2016-04-05 12:25:00,105.34,105.36,105.23,105.36,3642.0,97.1975,97.216,97.096,97.216,3642.0
2016-04-05 12:30:00,105.43,105.43,105.36,105.4,700.0,97.2805,97.2805,97.216,97.2529,700.0
2016-04-05 12:35:00,105.39,105.41,105.33,105.41,2850.0,97.2436,97.2621,97.1883,97.2621,2850.0
2016-04-05 12:40:00,105.44,105.44,105.37,105.41,1249.0,97.2898,97.2898,97.2252,97.2621,1249.0
2016-04-05 12:45:00,105.39,105.41,105.32,105.35,3600.0,97.2436,97.2621,97.179,97.2067,3600.0
2016-04-05 12:50:00,105.3,105.3,105.1,105.11,6309.0,97.1606,97.1606,96.9761,96.9853,6309.0
2016-04-05 12:55:00,105.05,105.18,105.04,105.16,1919.0,96.9299,97.0499,96.9207,97.0314,1919.0
2016-04-05 13:00:00,105.12,105.17,105.01,105.14,3600.0,96.9945,97.0406,96.893,97.013,3600.0
2016-04-05 13:05:00,105.13,105.15,105.06,105.06,2749.0,97.0037,97.0222,96.9391,96.9391,2749.0
2016-04-05 13:10:00,105.12,105.2,105.08,105.2,5900.0,96.9945,97.0683,96.9576,97.0683,5900.0
2016-04-05 13:15:00,105.19,105.26,105.16,105.19,2230.0,97.0591,97.1237,97.0314,97.0591,2230.0
2016-04-05 13:20:00,105.17,105.19,105.11,105.19,2541.0,97.0406,97.0591,96.9853,97.0591,2541.0
2016-04-05 13:25:00,105.19,105.22,105.15,105.17,1200.0,97.0591,97.0868,97.0222,97.0406,1200.0
2016-04-05 13:30:00,105.21,105.28,105.2,105.23,4767.0,97.0776,97.1421,97.0683,97.096,4767.0
2016-04-05 13:35:00,105.3,105.3,105.21,105.24,500.0,97.1606,97.1606,97.0776,97.1052,500.0
2016-04-05 13:40:00,105.23,105.23,105.13,105.18,300.0,97.096,97.096,97.0037,97.0499,300.0
2016-04-05 13:45:00,105.18,105.27,105.14,105.22,5500.0,97.0499,97.1329,97.013,97.0868,5500.0
2016-04-05 13:50:00,105.28,105.38,105.28,105.38,600.0,97.1421,97.2344,97.1421,97.2344,600.0
2016-04-05 13:55:00,105.41,105.41,105.29,105.35,3100.0,97.2621,97.2621,97.1514,97.2067,3100.0
2016-04-05 14:00:00,105.32,105.39,105.3,105.33,3267.0,97.179,97.2436,97.1606,97.1883,3267.0
2016-04-05 14:05:00,105.36,105.36,105.21,105.33,2750.0,97.216,97.216,97.0776,97.1883,2750.0
2016-04-05 14:10:00,105.34,105.38,105.31,105.37,3552.0,97.1975,97.2344,97.1698,97.2252,3552.0
2016-04-05 14:15:00,105.37,105.44,105.34,105.38,7200.0,97.2252,97.2898,97.1975,97.2344,7200.0
2016-04-05 14:20:00,105.37,105.45,105.34,105.4,4200.0,97.2252,97.299,97.1975,97.2529,4200.0
2016-04-05 14:25:00,105.37,105.54,105.3,105.54,3826.0,97.2252,97.382,97.1606,97.382,3826.0
2016-04-05 14:30:00,105.57,105.74,105.57,105.66,7160.0,97.4097,97.5666,97.4097,97.4928,7160.0
2016-04-05 14:35:00,105.63,105.67,105.52,105.54,4703.0,97.4651,97.502,97.3636,97.382,4703.0
2016-04-05 14:40:00,105.53,105.54,105.39,105.48,5132.0,97.3728,97.382,97.2436,97.3267,5132.0
2016-04-05 14:45:00,105.53,105.62,105.52,105.6,4001.0,97.3728,97.4559,97.3636,97.4374,4001.0
2016-04-05 14:50:00,105.62,105.78,105.6,105.72,4608.0,97.4559,97.6035,97.4374,97.5481,4608.0
2016-04-05 14:55:00,105.7,105.71,105.61,105.63,2163.0,97.5297,97.5389,97.4466,97.4651,2163.0
2016-04-05 15:00:00,105.65,105.74,105.65,105.7,3500.0,97.4835,97.5666,97.4835,97.5297,3500.0
2016-04-05 15:05:00,105.7,105.72,105.41,105.45,5801.0,97.5297,97.5481,97.2621,97.299,5801.0
2016-04-05 15:10:00,105.46,105.5,105.38,105.5,5700.0,97.3082,97.3451,97.2344,97.3451,5700.0
2016-04-05 15:15:00,105.51,105.6,105.5,105.6,5261.0,97.3544,97.4374,97.3451,97.4374,5261.0
2016-04-05 15:20:00,105.58,105.61,105.47,105.48,5927.0,97.419,97.4466,97.3175,97.3267,5927.0
2016-04-05 15:25:00,105.49,105.49,105.33,105.33,3700.0,97.3359,97.3359,97.1883,97.1883,3700.0
2016-04-05 15:30:00,105.38,105.42,105.25,105.35,7655.0,97.2344,97.2713,97.1145,97.2067,7655.0
2016-04-05 15:35:00,105.37,105.41,105.27,105.33,8877.0,97.2252,97.2621,97.1329,97.1883,8877.0
2016-04-05 15:40:00,105.35,105.45,105.31,105.42,17995.0,97.2067,97.299,97.1698,97.2713,17995.0
2016-04-05 15:45:00,105.43,105.74,105.42,105.66,24641.0,97.2805,97.5666,97.2713,97.4928,24641.0
2016-04-05 15:50:00,105.69,105.7,105.39,105.42,31023.0,97.5204,97.5297,97.2436,97.2713,31023.0
2016-04-05 15:55:00,105.42,105.61,105.35,105.56,50156.0,97.2713,97.4466,97.2067,97.4005,50156.0
2016-04-06 09:30:00,105.55,105.84,105.47,105.77,5941.0,97.3913,97.6589,97.3175,97.5943,5941.0
2016-04-06 09:35:00,105.91,106.1,105.69,106.0,4980.0,97.7234,97.8988,97.5204,97.8065,4980.0
2016-04-06 09:40:00,105.98,106.03,105.83,105.91,9313.0,97.788,97.8342,97.6496,97.7234,9313.0
2016-04-06 09:45:00,105.98,106.05,105.68,105.88,9844.0,97.788,97.8526,97.5112,97.6958,9844.0
2016-04-06 09:50:00,106.0,106.0,105.85,106.0,18500.0,97.8065,97.8065,97.6681,97.8065,18500.0
2016-04-06 09:55:00,105.98,106.02,105.9,105.99,15405.0,97.788,97.8249,97.7142,97.7973,15405.0
2016-04-06 10:00:00,105.92,106.27,105.9,106.27,9000.0,97.7327,98.0556,97.7142,98.0556,9000.0
2016-04-06 10:05:00,106.31,106.5,106.26,106.41,5237.0,98.0925,98.2678,98.0464,98.1848,5237.0
2016-04-06 10:10:00,106.43,106.62,106.35,106.62,10700.0,98.2032,98.3786,98.1294,98.3786,10700.0
2016-04-06 10:15:00,106.61,106.75,106.59,106.65,7534.0,98.3693,98.4985,98.3509,98.4062,7534.0
2016-04-06 10:20:00,106.66,106.71,106.5,106.56,9758.0,98.4155,98.4616,98.2678,98.3232,9758.0
2016-04-06 10:25:00,106.54,106.75,106.48,106.72,14601.0,98.3047,98.4985,98.2494,98.4708,14601.0
2016-04-06 10:30:00,106.79,107.25,106.75,107.02,44923.0,98.5354,98.9599,98.4985,98.7476,44923.0
2016-04-06 10:35:00,107.0,107.09,106.79,106.99,4750.0,98.7292,98.8122,98.5354,98.72,4750.0
2016-04-06 10:40:00,107.04,107.51,107.04,107.42,14840.0,98.7661,99.1998,98.7661,99.1167,14840.0
2016-04-06 10:45:00,107.41,107.41,107.27,107.27,7567.0,99.1075,99.1075,98.9783,98.9783,7567.0
2016-04-06 10:50:00,107.21,107.24,107.02,107.04,33907.0,98.923,98.9506,98.7476,98.7661,33907.0
2016-04-06 10:55:00,107.07,107.29,106.95,107.29,7513.0,98.7938,98.9968,98.6831,98.9968,7513.0
2016-04-06 11:00:00,107.29,107.53,107.2,107.3,11171.0,98.9968,99.2182,98.9137,99.006,11171.0
2016-04-06 11:05:00,107.29,107.39,107.25,107.33,8700.0,98.9968,99.089,98.9599,99.0337,8700.0
2016-04-06 11:10:00,107.29,107.34,107.21,107.28,6445.0,98.9968,99.0429,98.923,98.9875,6445.0
2016-04-06 11:15:00,107.34,107.34,107.17,107.17,31006.0,99.0429,99.0429,98.886,98.886,31006.0
2016-04-06 11:20:00,107.22,107.23,107.01,107.01,4535.0,98.9322,98.9414,98.7384,98.7384,4535.0
2016-04-06 11:25:00,107.03,107.44,107.03,107.44,2300.0,98.7569,99.1352,98.7569,99.1352,2300.0
2016-04-06 11:30:00,107.4,107.58,107.28,107.33,3729.0,99.0983,99.2644,98.9875,99.0337,3729.0
2016-04-06 11:35:00,107.27,107.4,107.2,107.32,3500.0,98.9783,99.0983,98.9137,99.0245,3500.0
2016-04-06 11:40:00,107.4,107.46,107.28,107.41,4554.0,99.0983,99.1536,98.9875,99.1075,4554.0
2016-04-06 11:45:00,107.41,107.43,107.15,107.15,4500.0,99.1075,99.126,98.8676,98.8676,4500.0
2016-04-06 11:50:00,107.15,107.23,106.99,107.05,5206.0,98.8676,98.9414,98.72,98.7753,5206.0
2016-04-06 11:55:00,107.01,107.06,106.89,106.94,6200.0,98.7384,98.7846,98.6277,98.6738,6200.0
2016-04-06 12:00:00,106.99,107.06,106.94,107.01,4322.0,98.72,98.7846,98.6738,98.7384,4322.0
2016-04-06 12:05:00,107.05,107.05,106.88,106.95,3700.0,98.7753,98.7753,98.6185,98.6831,3700.0
2016-04-06 12:10:00,106.87,106.99,106.86,106.95,4833.0,98.6092,98.72,98.6,98.6831,4833.0
2016-04-06 12:15:00,107.03,107.03,106.9,106.95,6400.0,98.7569,98.7569,98.6369,98.6831,6400.0
2016-04-06 12:20:00,106.99,107.0,106.87,106.95,5416.0,98.72,98.7292,98.6092,98.6831,5416.0
2016-04-06 12:25:00,107.0,107.03,106.97,107.03,2250.0,98.7292,98.7569,98.7015,98.7569,2250.0
2016-04-06 12:30:00,107.01,107.03,106.81,106.88,7733.0,98.7384,98.7569,98.5539,98.6185,7733.0
2016-04-06 12:35:00,106.9,107.02,106.87,106.89,6666.0,98.6369,98.7476,98.6092,98.6277,6666.0
2016-04-06 12:40:00,106.97,107.12,106.92,107.12,5925.0,98.7015,98.8399,98.6554,98.8399,5925.0
2016-04-06 12:45:00,107.13,107.13,107.06,107.07,8350.0,98.8491,98.8491,98.7846,98.7938,8350.0
2016-04-06 12:50:00,107.09,107.12,107.04,107.08,2729.0,98.8122,98.8399,98.7661,98.803,2729.0
2016-04-06 12:55:00,107.05,107.06,106.98,107.0,3650.0,98.7753,98.7846,98.7107,98.7292,3650.0
2016-04-06 13:00:00,106.99,107.04,106.99,107.0,1300.0,98.72,98.7661,98.72,98.7292,1300.0
2016-04-06 13:05:00,107.07,107.08,106.99,107.07,8507.0,98.7938,98.803,98.72,98.7938,8507.0
2016-04-06 13:10:00,107.05,107.13,107.03,107.09,6532.0,98.7753,98.8491,98.7569,98.8122,6532.0
2016-04-06 13:15:00,107.12,107.12,106.92,107.04,15958.0,98.8399,98.8399,98.6554,98.7661,15958.0
2016-04-06 13:20:00,107.02,107.06,106.91,106.92,6998.0,98.7476,98.7846,98.6461,98.6554,6998.0
2016-04-06 13:25:00,106.95,106.99,106.9,106.96,6200.0,98.6831,98.72,98.6369,98.6923,6200.0
2016-04-06 13:30:00,106.92,106.92,106.74,106.74,5839.0,98.6554,98.6554,98.4893,98.4893,5839.0
2016-04-06 13:35:00,106.78,106.8,106.72,106.79,8739.0,98.5262,98.5446,98.4708,98.5354,8739.0
2016-04-06 13:40:00,106.79,106.84,106.78,106.81,3050.0,98.5354,98.5816,98.5262,98.5539,3050.0
2016-04-06 13:45:00,106.81,106.82,106.7,106.76,14664.0,98.5539,98.5631,98.4524,98.5077,14664.0
2016-04-06 13:50:00,106.76,106.76,106.51,106.51,10686.0,98.5077,98.5077,98.2771,98.2771,10686.0
2016-04-06 13:55:00,106.54,106.54,106.22,106.27,11243.0,98.3047,98.3047,98.0095,98.0556,11243.0
2016-04-06 14:00:00,106.28,106.28,106.01,106.07,20311.0,98.0648,98.0648,97.8157,97.8711,20311.0
2016-04-06 14:05:00,106.14,106.29,106.09,106.14,8782.0,97.9357,98.0741,97.8895,97.9357,8782.0
2016-04-06 14:10:00,106.13,106.17,105.99,106.07,9632.0,97.9264,97.9633,97.7973,97.8711,9632.0
2016-04-06 14:15:00,105.99,106.24,105.99,106.24,5560.0,97.7973,98.0279,97.7973,98.0279,5560.0
2016-04-06 14:20:00,106.18,106.25,106.16,106.22,6717.0,97.9726,98.0372,97.9541,98.0095,6717.0
2016-04-06 14:25:00,106.25,106.37,106.18,106.36,14680.0,98.0372,98.1479,97.9726,98.1387,14680.0
2016-04-06 14:30:00,106.38,106.49,106.27,106.29,12598.0,98.1571,98.2586,98.0556,98.0741,12598.0
2016-04-06 14:35:00,106.29,106.4,106.26,106.35,13951.0,98.0741,98.1756,98.0464,98.1294,13951.0
2016-04-06 14:40:00,106.37,106.52,106.36,106.49,13050.0,98.1479,98.2863,98.1387,98.2586,13050.0
2016-04-06 14:45:00,106.46,106.55,106.46,106.51,4005.0,98.2309,98.314,98.2309,98.2771,4005.0
2016-04-06 14:50:00,106.55,106.55,106.39,106.47,7800.0,98.314,98.314,98.1663,98.2402,7800.0
2016-04-06 14:55:00,106.48,106.62,106.48,106.59,15139.0,98.2494,98.3786,98.2494,98.3509,15139.0
2016-04-06 15:00:00,106.56,106.68,106.52,106.68,10679.0,98.3232,98.4339,98.2863,98.4339,10679.0
2016-04-06 15:05:00,106.71,106.72,106.61,106.72,11683.0,98.4616,98.4708,98.3693,98.4708,11683.0
2016-04-06 15:10:00,106.72,106.72,106.57,106.58,11876.0,98.4708,98.4708,98.3324,98.3417,11876.0
2016-04-06 15:15:00,106.6,106.7,106.58,106.68,12960.0,98.3601,98.4524,98.3417,98.4339,12960.0
2016-04-06 15:20:00,106.67,106.67,106.49,106.52,12159.0,98.4247,98.4247,98.2586,98.2863,12159.0
2016-04-06 15:25:00,106.54,106.54,106.4,106.43,43595.0,98.3047,98.3047,98.1756,98.2032,43595.0
2016-04-06 15:30:00,106.42,106.47,106.32,106.34,19967.0,98.194,98.2402,98.1018,98.1202,19967.0
2016-04-06 15:35:00,106.33,106.36,106.19,106.25,25916.0,98.111,98.1387,97.9818,98.0372,25916.0
2016-04-06 15:40:00,106.25,106.49,106.24,106.48,47242.0,98.0372,98.2586,98.0279,98.2494,47242.0
2016-04-06 15:45:00,106.48,106.57,106.42,106.5,61424.0,98.2494,98.3324,98.194,98.2678,61424.0
2016-04-06 15:50:00,106.5,106.56,106.47,106.52,54327.0,98.2678,98.3232,98.2402,98.2863,54327.0
2016-04-06 15:55:00,106.52,106.67,106.52,106.66,41350.0,98.2863,98.4247,98.2863,98.4155,41350.0
2016-04-07 09:30:00,105.96,105.98,105.12,105.15,9662.0,97.7696,97.788,96.9945,97.0222,9662.0
2016-04-07 09:35:00,105.08,105.8,105.08,105.63,6200.0,96.9576,97.6219,96.9576,97.4651,6200.0
2016-04-07 09:40:00,105.64,106.0,105.62,105.9,7421.0,97.4743,97.8065,97.4559,97.7142,7421.0
2016-04-07 09:45:00,105.9,105.98,105.64,105.74,6607.0,97.7142,97.788,97.4743,97.5666,6607.0
2016-04-07 09:50:00,105.73,105.88,105.52,105.85,12041.0,97.5574,97.6958,97.3636,97.6681,12041.0
2016-04-07 09:55:00,105.78,105.99,105.78,105.96,3845.0,97.6035,97.7973,97.6035,97.7696,3845.0
2016-04-07 10:00:00,105.99,106.07,105.77,106.07,4900.0,97.7973,97.8711,97.5943,97.8711,4900.0
2016-04-07 10:05:00,106.09,106.15,105.85,105.9,5032.0,97.8895,97.9449,97.6681,97.7142,5032.0
2016-04-07 10:10:00,105.8,105.85,105.73,105.8,9000.0,97.6219,97.6681,97.5574,97.6219,9000.0
2016-04-07 10:15:00,105.72,105.82,105.56,105.82,6600.0,97.5481,97.6404,97.4005,97.6404,6600.0
2016-04-07 10:20:00,105.7,105.77,105.52,105.59,4137.0,97.5297,97.5943,97.3636,97.4282,4137.0
2016-04-07 10:25:00,105.57,105.79,105.53,105.79,8100.0,97.4097,97.6127,97.3728,97.6127,8100.0
2016-04-07 10:30:00,105.72,105.94,105.68,105.85,3896.0,97.5481,97.7511,97.5112,97.6681,3896.0
2016-04-07 10:35:00,105.82,105.94,105.72,105.81,5900.0,97.6404,97.7511,97.5481,97.6312,5900.0
2016-04-07 10:40:00,105.77,105.81,105.65,105.81,13005.0,97.5943,97.6312,97.4835,97.6312,13005.0
2016-04-07 10:45:00,105.72,105.98,105.71,105.88,6400.0,97.5481,97.788,97.5389,97.6958,6400.0
2016-04-07 10:50:00,105.84,105.96,105.84,105.88,3400.0,97.6589,97.7696,97.6589,97.6958,3400.0
2016-04-07 10:55:00,105.83,105.9,105.74,105.78,7970.0,97.6496,97.7142,97.5666,97.6035,7970.0
2016-04-07 11:00:00,105.7,105.76,105.62,105.67,12302.0,97.5297,97.585,97.4559,97.502,12302.0
2016-04-07 11:05:00,105.67,105.81,105.65,105.72,8509.0,97.502,97.6312,97.4835,97.5481,8509.0
2016-04-07 11:10:00,105.78,105.81,105.71,105.81,4400.0,97.6035,97.6312,97.5389,97.6312,4400.0
2016-04-07 11:15:00,105.74,105.77,105.72,105.77,2700.0,97.5666,97.5943,97.5481,97.5943,2700.0
2016-04-07 11:20:00,105.75,105.77,105.66,105.72,4700.0,97.5758,97.5943,97.4928,97.5481,4700.0
2016-04-07 11:25:00,105.68,105.84,105.66,105.84,12900.0,97.5112,97.6589,97.4928,97.6589,12900.0
2016-04-07 11:30:00,105.8,105.89,105.75,105.81,6240.0,97.6219,97.705,97.5758,97.6312,6240.0
2016-04-07 11:35:00,105.81,105.84,105.77,105.8,1100.0,97.6312,97.6589,97.5943,97.6219,1100.0
2016-04-07 11:40:00,105.84,105.9,105.75,105.9,5500.0,97.6589,97.7142,97.5758,97.7142,5500.0
2016-04-07 11:45:00,105.92,105.99,105.83,105.83,6700.0,97.7327,97.7973,97.6496,97.6496,6700.0
2016-04-07 11:50:00,105.77,105.81,105.56,105.56,13000.0,97.5943,97.6312,97.4005,97.4005,13000.0
2016-04-07 11:55:00,105.56,105.85,105.49,105.75,5688.0,97.4005,97.6681,97.3359,97.5758,5688.0
2016-04-07 12:00:00,105.75,105.9,105.75,105.86,2900.0,97.5758,97.7142,97.5758,97.6773,2900.0
2016-04-07 12:05:00,105.84,105.89,105.8,105.85,3300.0,97.6589,97.705,97.6219,97.6681,3300.0
2016-04-07 12:10:00,105.84,105.89,105.81,105.83,3600.0,97.6589,97.705,97.6312,97.6496,3600.0
2016-04-07 12:15:00,105.83,105.92,105.77,105.87,11624.0,97.6496,97.7327,97.5943,97.6865,11624.0
2016-04-07 12:20:00,105.88,105.94,105.83,105.9,4514.0,97.6958,97.7511,97.6496,97.7142,4514.0
2016-04-07 12:25:00,105.85,105.98,105.78,105.88,5600.0,97.6681,97.788,97.6035,97.6958,5600.0
2016-04-07 12:30:00,105.89,105.92,105.8,105.81,2500.0,97.705,97.7327,97.6219,97.6312,2500.0
2016-04-07 12:35:00,105.83,105.92,105.81,105.91,5100.0,97.6496,97.7327,97.6312,97.7234,5100.0
2016-04-07 12:40:00,105.92,105.92,105.8,105.82,3200.0,97.7327,97.7327,97.6219,97.6404,3200.0
2016-04-07 12:45:00,105.83,105.99,105.8,105.98,4600.0,97.6496,97.7973,97.6219,97.788,4600.0
2016-04-07 12:50:00,106.0,106.0,105.9,105.92,5305.0,97.8065,97.8065,97.7142,97.7327,5305.0
2016-04-07 12:55:00,105.93,106.13,105.93,106.12,4027.0,97.7419,97.9264,97.7419,97.9172,4027.0
2016-04-07 13:00:00,106.1,106.18,106.03,106.08,1787.0,97.8988,97.9726,97.8342,97.8803,1787.0
2016-04-07 13:05:00,106.0,106.08,106.0,106.01,4527.0,97.8065,97.8803,97.8065,97.8157,4527.0
2016-04-07 13:10:00,105.98,106.09,105.91,106.09,5865.0,97.788,97.8895,97.7234,97.8895,5865.0
2016-04-07 13:15:00,106.08,106.08,105.95,106.02,3400.0,97.8803,97.8803,97.7604,97.8249,3400.0
2016-04-07 13:20:00,106.05,106.14,105.98,106.08,4800.0,97.8526,97.9357,97.788,97.8803,4800.0
2016-04-07 13:25:00,105.98,106.0,105.91,105.93,2600.0,97.788,97.8065,97.7234,97.7419,2600.0
2016-04-07 13:30:00,105.97,105.98,105.78,105.85,2900.0,97.7788,97.788,97.6035,97.6681,2900.0
2016-04-07 13:35:00,105.78,105.98,105.78,105.98,3536.0,97.6035,97.788,97.6035,97.788,3536.0
2016-04-07 13:40:00,106.02,106.02,105.94,105.95,1314.0,97.8249,97.8249,97.7511,97.7604,1314.0
2016-04-07 13:45:00,105.98,105.98,105.83,105.86,6278.0,97.788,97.788,97.6496,97.6773,6278.0
2016-04-07 13:50:00,105.83,105.9,105.77,105.87,11280.0,97.6496,97.7142,97.5943,97.6865,11280.0
2016-04-07 13:55:00,105.88,105.92,105.8,105.84,4300.0,97.6958,97.7327,97.6219,97.6589,4300.0
2016-04-07 14:00:00,105.85,105.85,105.71,105.73,5624.0,97.6681,97.6681,97.5389,97.5574,5624.0
2016-04-07 14:05:00,105.73,105.77,105.61,105.65,6415.0,97.5574,97.5943,97.4466,97.4835,6415.0
2016-04-07 14:10:00,105.65,105.67,105.51,105.51,3698.0,97.4835,97.502,97.3544,97.3544,3698.0
2016-04-07 14:15:00,105.47,105.47,105.23,105.23,6200.0,97.3175,97.3175,97.096,97.096,6200.0
2016-04-07 14:20:00,105.21,105.47,105.21,105.47,6000.0,97.0776,97.3175,97.0776,97.3175,6000.0
2016-04-07 14:25:00,105.42,105.47,105.35,105.43,10535.0,97.2713,97.3175,97.2067,97.2805,10535.0
2016-04-07 14:30:00,105.45,105.55,105.36,105.54,7412.0,97.299,97.3913,97.216,97.382,7412.0
2016-04-07 14:35:00,105.55,105.69,105.54,105.66,6814.0,97.3913,97.5204,97.382,97.4928,6814.0
2016-04-07 14:40:00,105.63,105.66,105.61,105.63,7281.0,97.4651,97.4928,97.4466,97.4651,7281.0
2016-04-07 14:45:00,105.68,105.68,105.5,105.55,9660.0,97.5112,97.5112,97.3451,97.3913,9660.0
2016-04-07 14:50:00,105.6,105.62,105.53,105.61,8800.0,97.4374,97.4559,97.3728,97.4466,8800.0
2016-04-07 14:55:00,105.6,105.63,105.46,105.46,6763.0,97.4374,97.4651,97.3082,97.3082,6763.0
2016-04-07 15:00:00,105.47,105.6,105.42,105.58,8817.0,97.3175,97.4374,97.2713,97.419,8817.0
2016-04-07 15:05:00,105.59,105.73,105.59,105.7,10065.0,97.4282,97.5574,97.4282,97.5297,10065.0
2016-04-07 15:10:00,105.67,105.85,105.67,105.81,6460.0,97.502,97.6681,97.502,97.6312,6460.0
2016-04-07 15:15:00,105.77,105.83,105.72,105.75,5025.0,97.5943,97.6496,97.5481,97.5758,5025.0
2016-04-07 15:20:00,105.77,105.79,105.66,105.7,5219.0,97.5943,97.6127,97.4928,97.5297,5219.0
2016-04-07 15:25:00,105.7,105.72,105.57,105.7,10791.0,97.5297,97.5481,97.4097,97.5297,10791.0
2016-04-07 15:30:00,105.71,105.84,105.65,105.79,10941.0,97.5389,97.6589,97.4835,97.6127,10941.0
2016-04-07 15:35:00,105.79,105.81,105.74,105.79,11111.0,97.6127,97.6312,97.5666,97.6127,11111.0
2016-04-07 15:40:00,105.8,105.81,105.67,105.7,12851.0,97.6219,97.6312,97.502,97.5297,12851.0
2016-04-07 15:45:00,105.71,105.98,105.71,105.88,17435.0,97.5389,97.788,97.5389,97.6958,17435.0
2016-04-07 15:50:00,105.87,105.87,105.66,105.74,24158.0,97.6865,97.6865,97.4928,97.5666,24158.0
2016-04-07 15:55:00,105.75,105.93,105.68,105.85,37283.0,97.5758,97.7419,97.5112,97.6681,37283.0
2016-04-08 09:30:00,106.92,107.37,106.92,107.12,8492.0,98.6554,99.0706,98.6554,98.8399,8492.0
2016-04-08 09:35:00,107.37,107.44,107.13,107.28,18629.0,99.0706,99.1352,98.8491,98.9875,18629.0
2016-04-08 09:40:00,107.38,107.61,107.37,107.61,26574.0,99.0798,99.292,99.0706,99.292,26574.0
2016-04-08 09:45:00,107.61,107.98,107.55,107.86,48232.0,99.292,99.6334,99.2367,99.5227,48232.0
2016-04-08 09:50:00,107.93,108.04,107.82,107.89,16400.0,99.5873,99.6888,99.4858,99.5504,16400.0
2016-04-08 09:55:00,107.85,108.06,107.85,108.0,7000.0,99.5135,99.7073,99.5135,99.6519,7000.0
2016-04-08 10:00:00,108.05,108.68,108.0,108.68,16942.0,99.698,100.2793,99.6519,100.2793,16942.0
2016-04-08 10:05:00,108.64,108.72,108.59,108.72,5550.0,100.2424,100.3162,100.1963,100.3162,5550.0
2016-04-08 10:10:00,108.74,108.75,108.42,108.63,19501.0,100.3347,100.3439,100.0394,100.2332,19501.0
2016-04-08 10:15:00,108.73,108.92,108.54,108.54,6362.0,100.3255,100.5008,100.1502,100.1502,6362.0
2016-04-08 10:20:00,108.42,108.45,108.11,108.11,12420.0,100.0394,100.0671,99.7534,99.7534,12420.0
2016-04-08 10:25:00,108.17,108.17,107.82,107.97,14593.0,99.8088,99.8088,99.4858,99.6242,14593.0
2016-04-08 10:30:00,107.94,108.68,107.94,108.68,47730.0,99.5965,100.2793,99.5965,100.2793,47730.0
2016-04-08 10:35:00,108.66,109.0,108.66,108.69,27797.0,100.2609,100.5746,100.2609,100.2886,27797.0
2016-04-08 10:40:00,108.72,108.84,108.34,108.49,8823.0,100.3162,100.427,99.9656,100.104,8823.0
2016-04-08 10:45:00,108.36,108.53,108.3,108.53,9088.0,99.9841,100.1409,99.9287,100.1409,9088.0
2016-04-08 10:50:00,108.49,108.57,108.4,108.41,7592.0,100.104,100.1778,100.021,100.0302,7592.0
2016-04-08 10:55:00,108.48,108.48,108.18,108.42,4249.0,100.0948,100.0948,99.818,100.0394,4249.0
2016-04-08 11:00:00,108.42,108.5,108.41,108.47,9449.0,100.0394,100.1132,100.0302,100.0856,9449.0
2016-04-08 11:05:00,108.45,108.5,108.42,108.45,7234.0,100.0671,100.1132,100.0394,100.0671,7234.0
2016-04-08 11:10:00,108.43,108.48,108.19,108.25,9315.0,100.0487,100.0948,99.8272,99.8826,9315.0
2016-04-08 11:15:00,108.23,108.23,108.06,108.07,4650.0,99.8641,99.8641,99.7073,99.7165,4650.0
2016-04-08 11:20:00,108.12,108.17,107.96,107.97,3894.0,99.7626,99.8088,99.615,99.6242,3894.0
2016-04-08 11:25:00,107.97,108.09,107.92,108.01,22201.0,99.6242,99.7349,99.5781,99.6611,22201.0
2016-04-08 11:30:00,108.01,108.06,107.91,107.92,14407.0,99.6611,99.7073,99.5688,99.5781,14407.0
2016-04-08 11:35:00,107.91,107.93,107.76,107.87,6629.0,99.5688,99.5873,99.4304,99.5319,6629.0
2016-04-08 11:40:00,107.83,108.0,107.83,107.99,21464.0,99.495,99.6519,99.495,99.6427,21464.0
2016-04-08 11:45:00,108.01,108.05,107.94,107.99,5830.0,99.6611,99.698,99.5965,99.6427,5830.0
2016-04-08 11:50:00,107.98,108.07,107.95,107.98,14380.0,99.6334,99.7165,99.6058,99.6334,14380.0
2016-04-08 11:55:00,108.01,108.17,108.0,108.17,28719.0,99.6611,99.8088,99.6519,99.8088,28719.0
2016-04-08 12:00:00,108.15,108.17,107.94,107.99,44359.0,99.7903,99.8088,99.5965,99.6427,44359.0
2016-04-08 12:05:00,107.97,108.0,107.83,107.87,10900.0,99.6242,99.6519,99.495,99.5319,10900.0
2016-04-08 12:10:00,107.9,107.94,107.74,107.84,18321.0,99.5596,99.5965,99.412,99.5043,18321.0
2016-04-08 12:15:00,107.81,107.85,107.66,107.67,2200.0,99.4766,99.5135,99.3382,99.3474,2200.0
2016-04-08 12:20:00,107.68,107.79,107.64,107.77,10721.0,99.3566,99.4581,99.3197,99.4397,10721.0
2016-04-08 12:25:00,107.77,107.85,107.71,107.75,22655.0,99.4397,99.5135,99.3843,99.4212,22655.0
2016-04-08 12:30:00,107.73,107.86,107.66,107.82,11424.0,99.4028,99.5227,99.3382,99.4858,11424.0
2016-04-08 12:35:00,107.82,107.93,107.82,107.87,4400.0,99.4858,99.5873,99.4858,99.5319,4400.0
2016-04-08 12:40:00,107.83,107.91,107.78,107.9,2200.0,99.495,99.5688,99.4489,99.5596,2200.0
2016-04-08 12:45:00,107.93,108.03,107.88,108.01,2667.0,99.5873,99.6796,99.5412,99.6611,2667.0
2016-04-08 12:50:00,108.0,108.0,107.92,107.98,2000.0,99.6519,99.6519,99.5781,99.6334,2000.0
2016-04-08 12:55:00,107.98,107.98,107.89,107.93,1800.0,99.6334,99.6334,99.5504,99.5873,1800.0
2016-04-08 13:00:00,107.89,107.91,107.83,107.9,4597.0,99.5504,99.5688,99.495,99.5596,4597.0
2016-04-08 13:05:00,107.87,107.9,107.82,107.82,7451.0,99.5319,99.5596,99.4858,99.4858,7451.0
2016-04-08 13:10:00,107.81,107.91,107.81,107.91,9166.0,99.4766,99.5688,99.4766,99.5688,9166.0
2016-04-08 13:15:00,107.93,107.93,107.8,107.8,8897.0,99.5873,99.5873,99.4674,99.4674,8897.0
2016-04-08 13:20:00,107.81,107.88,107.79,107.88,8200.0,99.4766,99.5412,99.4581,99.5412,8200.0
2016-04-08 13:25:00,107.87,107.93,107.82,107.89,5112.0,99.5319,99.5873,99.4858,99.5504,5112.0
2016-04-08 13:30:00,107.87,107.9,107.85,107.89,7701.0,99.5319,99.5596,99.5135,99.5504,7701.0
2016-04-08 13:35:00,107.9,107.96,107.86,107.88,6154.0,99.5596,99.615,99.5227,99.5412,6154.0
2016-04-08 13:40:00,107.9,107.9,107.86,107.88,4377.0,99.5596,99.5596,99.5227,99.5412,4377.0
2016-04-08 13:45:00,107.86,107.91,107.86,107.88,2500.0,99.5227,99.5688,99.5227,99.5412,2500.0
2016-04-08 13:50:00,107.88,108.01,107.86,107.99,4746.0,99.5412,99.6611,99.5227,99.6427,4746.0
2016-04-08 13:55:00,107.99,108.01,107.95,108.0,14300.0,99.6427,99.6611,99.6058,99.6519,14300.0
2016-04-08 14:00:00,108.0,108.01,107.85,107.88,5736.0,99.6519,99.6611,99.5135,99.5412,5736.0
2016-04-08 14:05:00,107.86,107.97,107.86,107.97,11332.0,99.5227,99.6242,99.5227,99.6242,11332.0
2016-04-08 14:10:00,108.02,108.05,107.99,108.01,15308.0,99.6703,99.698,99.6427,99.6611,15308.0
2016-04-08 14:15:00,108.01,108.03,107.97,107.97,7700.0,99.6611,99.6796,99.6242,99.6242,7700.0
2016-04-08 14:20:00,107.94,107.95,107.88,107.9,3476.0,99.5965,99.6058,99.5412,99.5596,3476.0
2016-04-08 14:25:00,107.9,107.96,107.88,107.91,4321.0,99.5596,99.615,99.5412,99.5688,4321.0
2016-04-08 14:30:00,107.87,107.87,107.81,107.81,4331.0,99.5319,99.5319,99.4766,99.4766,4331.0
2016-04-08 14:35:00,107.8,107.82,107.74,107.78,7214.0,99.4674,99.4858,99.412,99.4489,7214.0
2016-04-08 14:40:00,107.75,107.77,107.7,107.7,5839.0,99.4212,99.4397,99.3751,99.3751,5839.0
2016-04-08 14:45:00,107.7,107.74,107.68,107.73,8203.0,99.3751,99.412,99.3566,99.4028,8203.0
2016-04-08 14:50:00,107.71,107.74,107.55,107.55,14620.0,99.3843,99.412,99.2367,99.2367,14620.0
2016-04-08 14:55:00,107.57,107.8,107.56,107.8,12200.0,99.2551,99.4674,99.2459,99.4674,12200.0
2016-04-08 15:00:00,107.79,107.87,107.77,107.81,13921.0,99.4581,99.5319,99.4397,99.4766,13921.0
2016-04-08 15:05:00,107.82,107.83,107.67,107.74,18182.0,99.4858,99.495,99.3474,99.412,18182.0
2016-04-08 15:10:00,107.74,107.9,107.73,107.9,16384.0,99.412,99.5596,99.4028,99.5596,16384.0
2016-04-08 15:15:00,107.91,107.99,107.81,107.83,10958.0,99.5688,99.6427,99.4766,99.495,10958.0
2016-04-08 15:20:00,107.85,107.92,107.82,107.92,13342.0,99.5135,99.5781,99.4858,99.5781,13342.0
2016-04-08 15:25:00,107.92,107.92,107.81,107.85,20151.0,99.5781,99.5781,99.4766,99.5135,20151.0
2016-04-08 15:30:00,107.83,107.9,107.71,107.74,19391.0,99.495,99.5596,99.3843,99.412,19391.0
2016-04-08 15:35:00,107.72,107.8,107.68,107.78,18881.0,99.3935,99.4674,99.3566,99.4489,18881.0
2016-04-08 15:40:00,107.78,107.83,107.69,107.79,20925.0,99.4489,99.495,99.3659,99.4581,20925.0
2016-04-08 15:45:00,107.8,107.9,107.8,107.87,15541.0,99.4674,99.5596,99.4674,99.5319,15541.0
2016-04-08 15:50:00,107.87,107.92,107.81,107.92,23645.0,99.5319,99.5781,99.4766,99.5781,23645.0
2016-04-08 15:55:00,107.92,108.0,107.9,108.0,78841.0,99.5781,99.6519,99.5596,99.6519,78841.0
2016-04-11 09:30:00,109.08,109.63,109.08,109.34,13955.0,100.6484,101.1559,100.6484,100.8883,13955.0
2016-04-11 09:35:00,109.27,109.5,108.92,109.26,44116.0,100.8237,101.0359,100.5008,100.8145,44116.0
2016-04-11 09:40:00,109.25,109.44,108.54,108.67,8270.0,100.8053,100.9806,100.1502,100.2701,8270.0
2016-04-11 09:45:00,108.8,109.36,108.8,109.0,6386.0,100.3901,100.9068,100.3901,100.5746,6386.0
2016-04-11 09:50:00,109.11,109.41,109.05,109.25,4118.0,100.6761,100.9529,100.6207,100.8053,4118.0
2016-04-11 09:55:00,109.13,109.14,108.94,109.0,7360.0,100.6945,100.7038,100.5192,100.5746,7360.0
2016-04-11 10:00:00,109.02,109.02,108.66,108.78,16718.0,100.593,100.593,100.2609,100.3716,16718.0
2016-04-11 10:05:00,108.84,109.2,108.84,108.95,5692.0,100.427,100.7591,100.427,100.5285,5692.0
2016-04-11 10:10:00,108.9,109.1,108.88,108.88,4400.0,100.4823,100.6669,100.4639,100.4639,4400.0
2016-04-11 10:15:00,108.78,108.96,108.78,108.83,11202.0,100.3716,100.5377,100.3716,100.4177,11202.0
2016-04-11 10:20:00,108.86,109.03,108.79,108.94,5224.0,100.4454,100.6023,100.3808,100.5192,5224.0
2016-04-11 10:25:00,109.0,109.04,108.83,108.89,7375.0,100.5746,100.6115,100.4177,100.4731,7375.0
2016-04-11 10:30:00,108.89,108.98,108.78,108.93,13862.0,100.4731,100.5561,100.3716,100.51,13862.0
2016-04-11 10:35:00,108.95,109.04,108.89,108.92,15695.0,100.5285,100.6115,100.4731,100.5008,15695.0
2016-04-11 10:40:00,108.92,108.92,108.53,108.63,9885.0,100.5008,100.5008,100.1409,100.2332,9885.0
2016-04-11 10:45:00,108.62,108.62,108.41,108.55,4000.0,100.224,100.224,100.0302,100.1594,4000.0
2016-04-11 10:50:00,108.52,108.6,108.31,108.31,12200.0,100.1317,100.2055,99.9379,99.9379,12200.0
2016-04-11 10:55:00,108.36,108.55,108.27,108.34,15257.0,99.9841,100.1594,99.901,99.9656,15257.0
2016-04-11 11:00:00,108.27,108.32,107.97,108.02,33674.0,99.901,99.9472,99.6242,99.6703,33674.0
2016-04-11 11:05:00,108.02,108.07,107.98,107.98,4100.0,99.6703,99.7165,99.6334,99.6334,4100.0
2016-04-11 11:10:00,107.99,108.02,107.76,107.76,6523.0,99.6427,99.6703,99.4304,99.4304,6523.0
2016-04-11 11:15:00,107.75,107.84,107.61,107.82,2900.0,99.4212,99.5043,99.292,99.4858,2900.0
2016-04-11 11:20:00,107.85,107.88,107.73,107.8,3125.0,99.5135,99.5412,99.4028,99.4674,3125.0
2016-04-11 11:25:00,107.8,107.99,107.63,107.99,13500.0,99.4674,99.6427,99.3105,99.6427,13500.0
2016-04-11 11:30:00,107.94,107.98,107.63,107.72,5144.0,99.5965,99.6334,99.3105,99.3935,5144.0
2016-04-11 11:35:00,107.69,107.81,107.62,107.66,6480.0,99.3659,99.4766,99.3013,99.3382,6480.0
2016-04-11 11:40:00,107.63,107.74,107.57,107.63,7500.0,99.3105,99.412,99.2551,99.3105,7500.0
2016-04-11 11:45:00,107.66,107.73,107.56,107.68,2984.0,99.3382,99.4028,99.2459,99.3566,2984.0
2016-04-11 11:50:00,107.69,107.82,107.67,107.73,8300.0,99.3659,99.4858,99.3474,99.4028,8300.0
2016-04-11 11:55:00,107.69,107.88,107.69,107.88,5550.0,99.3659,99.5412,99.3659,99.5412,5550.0
2016-04-11 12:00:00,107.89,107.96,107.89,107.92,2330.0,99.5504,99.615,99.5504,99.5781,2330.0
2016-04-11 12:05:00,107.88,107.97,107.85,107.94,5875.0,99.5412,99.6242,99.5135,99.5965,5875.0
2016-04-11 12:10:00,107.86,107.98,107.86,107.86,6100.0,99.5227,99.6334,99.5227,99.5227,6100.0
2016-04-11 12:15:00,107.93,107.98,107.72,107.85,7127.0,99.5873,99.6334,99.3935,99.5135,7127.0
2016-04-11 12:20:00,107.81,107.94,107.81,107.9,4648.0,99.4766,99.5965,99.4766,99.5596,4648.0
2016-04-11 12:25:00,107.92,107.99,107.91,107.91,3900.0,99.5781,99.6427,99.5688,99.5688,3900.0
2016-04-11 12:30:00,107.94,107.94,107.69,107.69,6067.0,99.5965,99.5965,99.3659,99.3659,6067.0
2016-04-11 12:35:00,107.74,107.9,107.69,107.84,2600.0,99.412,99.5596,99.3659,99.5043,2600.0
2016-04-11 12:40:00,107.9,107.96,107.85,107.89,7900.0,99.5596,99.615,99.5135,99.5504,7900.0
2016-04-11 12:45:00,107.89,108.0,107.86,107.98,9204.0,99.5504,99.6519,99.5227,99.6334,9204.0
2016-04-11 12:50:00,107.97,108.0,107.84,107.97,6566.0,99.6242,99.6519,99.5043,99.6242,6566.0
2016-04-11 12:55:00,107.95,108.0,107.94,108.0,9654.0,99.6058,99.6519,99.5965,99.6519,9654.0
2016-04-11 13:00:00,108.05,108.09,107.94,107.94,4100.0,99.698,99.7349,99.5965,99.5965,4100.0
2016-04-11 13:05:00,107.98,107.98,107.78,107.88,16527.0,99.6334,99.6334,99.4489,99.5412,16527.0
2016-04-11 13:10:00,107.91,108.05,107.91,108.01,6800.0,99.5688,99.698,99.5688,99.6611,6800.0
2016-04-11 13:15:00,107.97,108.0,107.86,107.87,4400.0,99.6242,99.6519,99.5227,99.5319,4400.0
2016-04-11 13:20:00,107.84,107.92,107.84,107.9,4084.0,99.5043,99.5781,99.5043,99.5596,4084.0
2016-04-11 13:25:00,107.88,107.88,107.67,107.7,22520.0,99.5412,99.5412,99.3474,99.3751,22520.0
2016-04-11 13:30:00,107.7,107.85,107.6,107.85,11240.0,99.3751,99.5135,99.2828,99.5135,11240.0
2016-04-11 13:35:00,107.81,107.97,107.8,107.85,6100.0,99.4766,99.6242,99.4674,99.5135,6100.0
2016-04-11 13:40:00,107.71,107.8,107.61,107.71,11219.0,99.3843,99.4674,99.292,99.3843,11219.0
2016-04-11 13:45:00,107.72,107.75,107.65,107.74,7198.0,99.3935,99.4212,99.3289,99.412,7198.0
2016-04-11 13:50:00,107.73,107.75,107.66,107.68,4400.0,99.4028,99.4212,99.3382,99.3566,4400.0
2016-04-11 13:55:00,107.69,107.8,107.69,107.8,5418.0,99.3659,99.4674,99.3659,99.4674,5418.0
2016-04-11 14:00:00,107.82,107.83,107.61,107.65,15749.0,99.4858,99.495,99.292,99.3289,15749.0
2016-04-11 14:05:00,107.65,107.71,107.62,107.69,12001.0,99.3289,99.3843,99.3013,99.3659,12001.0
2016-04-11 14:10:00,107.66,107.72,107.64,107.71,6886.0,99.3382,99.3935,99.3197,99.3843,6886.0
2016-04-11 14:15:00,107.68,107.73,107.56,107.7,9699.0,99.3566,99.4028,99.2459,99.3751,9699.0
2016-04-11 14:20:00,107.69,107.7,107.47,107.52,10978.0,99.3659,99.3751,99.1629,99.209,10978.0
2016-04-11 14:25:00,107.51,107.56,107.4,107.43,9579.0,99.1998,99.2459,99.0983,99.126,9579.0
2016-04-11 14:30:00,107.41,107.57,107.39,107.47,19128.0,99.1075,99.2551,99.089,99.1629,19128.0
2016-04-11 14:35:00,107.46,107.48,107.27,107.45,21769.0,99.1536,99.1721,98.9783,99.1444,21769.0
2016-04-11 14:40:00,107.41,107.41,107.28,107.33,9245.0,99.1075,99.1075,98.9875,99.0337,9245.0
2016-04-11 14:45:00,107.29,107.37,107.23,107.27,10537.0,98.9968,99.0706,98.9414,98.9783,10537.0
2016-04-11 14:50:00,107.29,107.39,107.17,107.38,17222.0,98.9968,99.089,98.886,99.0798,17222.0
2016-04-11 14:55:00,107.37,107.37,107.29,107.34,8750.0,99.0706,99.0706,98.9968,99.0429,8750.0
2016-04-11 15:00:00,107.36,107.36,107.24,107.36,13162.0,99.0614,99.0614,98.9506,99.0614,13162.0
2016-04-11 15:05:00,107.34,107.35,107.23,107.26,15530.0,99.0429,99.0521,98.9414,98.9691,15530.0
2016-04-11 15:10:00,107.25,107.27,107.1,107.1,19019.0,98.9599,98.9783,98.8215,98.8215,19019.0
2016-04-11 15:15:00,107.11,107.12,106.93,107.0,25694.0,98.8307,98.8399,98.6646,98.7292,25694.0
2016-04-11 15:20:00,107.01,107.02,106.76,106.8,21040.0,98.7384,98.7476,98.5077,98.5446,21040.0
2016-04-11 15:25:00,106.82,106.92,106.71,106.73,16641.0,98.5631,98.6554,98.4616,98.4801,16641.0
2016-04-11 15:30:00,106.74,106.84,106.74,106.79,16287.0,98.4893,98.5816,98.4893,98.5354,16287.0
2016-04-11 15:35:00,106.79,106.88,106.71,106.72,19623.0,98.5354,98.6185,98.4616,98.4708,19623.0
2016-04-11 15:40:00,106.71,106.77,106.62,106.77,20137.0,98.4616,98.517,98.3786,98.517,20137.0
2016-04-11 15:45:00,106.74,106.85,106.67,106.83,29356.0,98.4893,98.5908,98.4247,98.5723,29356.0
2016-04-11 15:50:00,106.82,106.84,106.64,106.69,29598.0,98.5631,98.5816,98.397,98.4432,29598.0
2016-04-11 15:55:00,106.67,106.71,106.47,106.54,55653.0,98.4247,98.4616,98.2402,98.3047,55653.0
2016-04-12 09:30:00,106.48,106.48,106.22,106.25,8790.0,98.2494,98.2494,98.0095,98.0372,8790.0
2016-04-12 09:35:00,106.27,106.38,106.07,106.29,11172.0,98.0556,98.1571,97.8711,98.0741,11172.0
2016-04-12 09:40:00,106.31,106.51,106.15,106.35,8910.0,98.0925,98.2771,97.9449,98.1294,8910.0
2016-04-12 09:45:00,106.35,106.55,106.26,106.5,11602.0,98.1294,98.314,98.0464,98.2678,11602.0
2016-04-12 09:50:00,106.49,106.59,106.26,106.35,20548.0,98.2586,98.3509,98.0464,98.1294,20548.0
2016-04-12 09:55:00,106.38,106.59,106.27,106.52,8300.0,98.1571,98.3509,98.0556,98.2863,8300.0
2016-04-12 10:00:00,106.5,106.72,106.41,106.44,8081.0,98.2678,98.4708,98.1848,98.2125,8081.0
2016-04-12 10:05:00,106.36,106.58,106.31,106.42,7150.0,98.1387,98.3417,98.0925,98.194,7150.0
2016-04-12 10:10:00,106.27,106.36,106.05,106.12,9319.0,98.0556,98.1387,97.8526,97.9172,9319.0
2016-04-12 10:15:00,106.01,106.25,106.0,106.25,3300.0,97.8157,98.0372,97.8065,98.0372,3300.0
2016-04-12 10:20:00,106.27,106.31,106.19,106.28,5442.0,98.0556,98.0925,97.9818,98.0648,5442.0
2016-04-12 10:25:00,106.28,106.46,106.27,106.3,7900.0,98.0648,98.2309,98.0556,98.0833,7900.0
2016-04-12 10:30:00,106.33,106.53,106.29,106.3,17515.0,98.111,98.2955,98.0741,98.0833,17515.0
2016-04-12 10:35:00,106.32,106.43,106.17,106.22,8805.0,98.1018,98.2032,97.9633,98.0095,8805.0
2016-04-12 10:40:00,106.2,106.39,106.1,106.3,28106.0,97.991,98.1663,97.8988,98.0833,28106.0
2016-04-12 10:45:00,106.33,106.35,106.12,106.21,16130.0,98.111,98.1294,97.9172,98.0003,16130.0
2016-04-12 10:50:00,106.25,106.33,106.22,106.26,18559.0,98.0372,98.111,98.0095,98.0464,18559.0
2016-04-12 10:55:00,106.26,106.45,106.25,106.36,39304.0,98.0464,98.2217,98.0372,98.1387,39304.0
2016-04-12 11:00:00,106.34,106.34,106.22,106.28,5900.0,98.1202,98.1202,98.0095,98.0648,5900.0
2016-04-12 11:05:00,106.3,106.37,106.23,106.29,27200.0,98.0833,98.1479,98.0187,98.0741,27200.0
2016-04-12 11:10:00,106.3,106.32,106.16,106.21,5800.0,98.0833,98.1018,97.9541,98.0003,5800.0
2016-04-12 11:15:00,106.25,106.47,106.25,106.4,4300.0,98.0372,98.2402,98.0372,98.1756,4300.0
2016-04-12 11:20:00,106.4,106.53,106.4,106.45,9221.0,98.1756,98.2955,98.1756,98.2217,9221.0
2016-04-12 11:25:00,106.41,106.45,106.38,106.39,3588.0,98.1848,98.2217,98.1571,98.1663,3588.0
2016-04-12 11:30:00,106.45,106.51,106.28,106.35,4700.0,98.2217,98.2771,98.0648,98.1294,4700.0
2016-04-12 11:35:00,106.38,106.49,106.33,106.37,3625.0,98.1571,98.2586,98.111,98.1479,3625.0
2016-04-12 11:40:00,106.34,106.43,106.32,106.43,3572.0,98.1202,98.2032,98.1018,98.2032,3572.0
2016-04-12 11:45:00,106.35,106.38,106.29,106.29,4300.0,98.1294,98.1571,98.0741,98.0741,4300.0
2016-04-12 11:50:00,106.27,106.32,106.22,106.32,3100.0,98.0556,98.1018,98.0095,98.1018,3100.0
2016-04-12 11:55:00,106.32,106.32,106.19,106.24,4845.0,98.1018,98.1018,97.9818,98.0279,4845.0
2016-04-12 12:00:00,106.19,106.24,106.17,106.19,6063.0,97.9818,98.0279,97.9633,97.9818,6063.0
2016-04-12 12:05:00,106.19,106.19,105.93,105.93,10645.0,97.9818,97.9818,97.7419,97.7419,10645.0
2016-04-12 12:10:00,106.0,106.04,105.99,105.99,7998.0,97.8065,97.8434,97.7973,97.7973,7998.0
2016-04-12 12:15:00,105.99,106.08,105.96,105.98,6603.0,97.7973,97.8803,97.7696,97.788,6603.0
2016-04-12 12:20:00,105.98,106.03,105.97,106.03,6795.0,97.788,97.8342,97.7788,97.8342,6795.0
2016-04-12 12:25:00,106.03,106.06,105.96,106.0,7453.0,97.8342,97.8618,97.7696,97.8065,7453.0
2016-04-12 12:30:00,105.99,106.12,105.99,106.06,7601.0,97.7973,97.9172,97.7973,97.8618,7601.0
2016-04-12 12:35:00,106.01,106.05,106.0,106.0,10205.0,97.8157,97.8526,97.8065,97.8065,10205.0
2016-04-12 12:40:00,106.0,106.06,105.93,105.93,6450.0,97.8065,97.8618,97.7419,97.7419,6450.0
2016-04-12 12:45:00,105.93,105.93,105.82,105.84,3200.0,97.7419,97.7419,97.6404,97.6589,3200.0
2016-04-12 12:50:00,105.83,106.15,105.77,106.11,4600.0,97.6496,97.9449,97.5943,97.908,4600.0
2016-04-12 12:55:00,106.12,106.24,106.08,106.23,5964.0,97.9172,98.0279,97.8803,98.0187,5964.0
2016-04-12 13:00:00,106.24,106.3,106.2,106.3,7917.0,98.0279,98.0833,97.991,98.0833,7917.0
2016-04-12 13:05:00,106.25,106.27,106.16,106.16,3800.0,98.0372,98.0556,97.9541,97.9541,3800.0
2016-04-12 13:10:00,106.22,106.25,106.17,106.21,3300.0,98.0095,98.0372,97.9633,98.0003,3300.0
2016-04-12 13:15:00,106.22,106.29,106.18,106.29,2295.0,98.0095,98.0741,97.9726,98.0741,2295.0
2016-04-12 13:20:00,106.3,106.3,106.22,106.26,10101.0,98.0833,98.0833,98.0095,98.0464,10101.0
2016-04-12 13:25:00,106.25,106.25,106.21,106.25,1500.0,98.0372,98.0372,98.0003,98.0372,1500.0
2016-04-12 13:30:00,106.26,106.34,106.22,106.22,18809.0,98.0464,98.1202,98.0095,98.0095,18809.0
2016-04-12 13:35:00,106.28,106.28,106.17,106.2,9890.0,98.0648,98.0648,97.9633,97.991,9890.0
2016-04-12 13:40:00,106.25,106.3,106.17,106.17,12124.0,98.0372,98.0833,97.9633,97.9633,12124.0
2016-04-12 13:45:00,106.25,106.3,106.2,106.21,9200.0,98.0372,98.0833,97.991,98.0003,9200.0
2016-04-12 13:50:00,106.25,106.26,106.19,106.26,4105.0,98.0372,98.0464,97.9818,98.0464,4105.0
2016-04-12 13:55:00,106.26,106.3,106.19,106.27,9297.0,98.0464,98.0833,97.9818,98.0556,9297.0
2016-04-12 14:00:00,106.27,106.31,106.18,106.3,17174.0,98.0556,98.0925,97.9726,98.0833,17174.0
2016-04-12 14:05:00,106.32,106.32,106.23,106.26,3363.0,98.1018,98.1018,98.0187,98.0464,3363.0
2016-04-12 14:10:00,106.26,106.33,106.26,106.33,3960.0,98.0464,98.111,98.0464,98.111,3960.0
2016-04-12 14:15:00,106.38,106.4,106.27,106.28,8320.0,98.1571,98.1756,98.0556,98.0648,8320.0
2016-04-12 14:20:00,106.29,106.32,106.23,106.23,4915.0,98.0741,98.1018,98.0187,98.0187,4915.0
2016-04-12 14:25:00,106.23,106.26,106.22,106.25,6205.0,98.0187,98.0464,98.0095,98.0372,6205.0
2016-04-12 14:30:00,106.25,106.38,106.24,106.31,13355.0,98.0372,98.1571,98.0279,98.0925,13355.0
2016-04-12 14:35:00,106.32,106.48,106.32,106.47,4328.0,98.1018,98.2494,98.1018,98.2402,4328.0
2016-04-12 14:40:00,106.45,106.52,106.41,106.52,7415.0,98.2217,98.2863,98.1848,98.2863,7415.0
2016-04-12 14:45:00,106.55,106.55,106.45,106.5,9962.0,98.314,98.314,98.2217,98.2678,9962.0
2016-04-12 14:50:00,106.49,106.7,106.49,106.7,37102.0,98.2586,98.4524,98.2586,98.4524,37102.0
2016-04-12 14:55:00,106.69,106.76,106.66,106.68,24713.0,98.4432,98.5077,98.4155,98.4339,24713.0
2016-04-12 15:00:00,106.72,106.9,106.68,106.77,10189.0,98.4708,98.6369,98.4339,98.517,10189.0
2016-04-12 15:05:00,106.79,106.88,106.78,106.84,20506.0,98.5354,98.6185,98.5262,98.5816,20506.0
2016-04-12 15:10:00,106.85,106.86,106.65,106.69,21957.0,98.5908,98.6,98.4062,98.4432,21957.0
2016-04-12 15:15:00,106.69,106.75,106.62,106.7,10729.0,98.4432,98.4985,98.3786,98.4524,10729.0
2016-04-12 15:20:00,106.73,106.74,106.41,106.52,33786.0,98.4801,98.4893,98.1848,98.2863,33786.0
2016-04-12 15:25:00,106.52,106.6,106.49,106.6,15717.0,98.2863,98.3601,98.2586,98.3601,15717.0
2016-04-12 15:30:00,106.61,106.79,106.59,106.67,18739.0,98.3693,98.5354,98.3509,98.4247,18739.0
2016-04-12 15:35:00,106.66,106.66,106.5,106.57,37370.0,98.4155,98.4155,98.2678,98.3324,37370.0
2016-04-12 15:40:00,106.57,106.73,106.49,106.51,23580.0,98.3324,98.4801,98.2586,98.2771,23580.0
2016-04-12 15:45:00,106.53,106.54,106.46,106.5,24806.0,98.2955,98.3047,98.2309,98.2678,24806.0
2016-04-12 15:50:00,106.49,106.5,106.44,106.44,31544.0,98.2586,98.2678,98.2125,98.2125,31544.0
2016-04-12 15:55:00,106.43,106.57,106.41,106.56,47418.0,98.2032,98.3324,98.1848,98.3232,47418.0
2016-04-13 09:30:00,107.44,107.57,106.79,106.81,17108.0,99.1352,99.2551,98.5354,98.5539,17108.0
2016-04-13 09:35:00,106.98,107.01,106.29,106.29,16719.0,98.7107,98.7384,98.0741,98.0741,16719.0
2016-04-13 09:40:00,106.41,106.55,106.17,106.18,6297.0,98.1848,98.314,97.9633,97.9726,6297.0
2016-04-13 09:45:00,106.3,106.3,105.87,105.95,8150.0,98.0833,98.0833,97.6865,97.7604,8150.0
2016-04-13 09:50:00,105.83,106.13,105.76,106.06,20590.0,97.6496,97.9264,97.585,97.8618,20590.0
2016-04-13 09:55:00,106.06,106.06,105.69,105.69,23751.0,97.8618,97.8618,97.5204,97.5204,23751.0
2016-04-13 10:00:00,105.7,105.8,105.6,105.65,13300.0,97.5297,97.6219,97.4374,97.4835,13300.0
2016-04-13 10:05:00,105.62,105.7,105.45,105.45,14324.0,97.4559,97.5297,97.299,97.299,14324.0
2016-04-13 10:10:00,105.5,105.71,105.48,105.59,8409.0,97.3451,97.5389,97.3267,97.4282,8409.0
2016-04-13 10:15:00,105.59,105.72,105.56,105.68,8500.0,97.4282,97.5481,97.4005,97.5112,8500.0
2016-04-13 10:20:00,105.66,105.83,105.48,105.7,12726.0,97.4928,97.6496,97.3267,97.5297,12726.0
2016-04-13 10:25:00,105.7,105.71,105.51,105.51,6197.0,97.5297,97.5389,97.3544,97.3544,6197.0
2016-04-13 10:30:00,105.57,105.67,105.2,105.25,16136.0,97.4097,97.502,97.0683,97.1145,16136.0
2016-04-13 10:35:00,105.29,105.29,105.05,105.29,16711.0,97.1514,97.1514,96.9299,97.1514,16711.0
2016-04-13 10:40:00,105.23,105.31,105.16,105.19,8514.0,97.096,97.1698,97.0314,97.0591,8514.0
2016-04-13 10:45:00,105.2,105.24,105.08,105.22,14190.0,97.0683,97.1052,96.9576,97.0868,14190.0
2016-04-13 10:50:00,105.22,105.29,105.16,105.24,18264.0,97.0868,97.1514,97.0314,97.1052,18264.0
2016-04-13 10:55:00,105.26,105.32,105.18,105.21,14202.0,97.1237,97.179,97.0499,97.0776,14202.0
2016-04-13 11:00:00,105.21,105.32,105.17,105.27,21421.0,97.0776,97.179,97.0406,97.1329,21421.0
2016-04-13 11:05:00,105.28,105.29,105.11,105.16,18012.0,97.1421,97.1514,96.9853,97.0314,18012.0
2016-04-13 11:10:00,105.21,105.59,105.13,105.43,19386.0,97.0776,97.4282,97.0037,97.2805,19386.0
2016-04-13 11:15:00,105.48,105.55,105.45,105.46,9208.0,97.3267,97.3913,97.299,97.3082,9208.0
2016-04-13 11:20:00,105.46,105.46,105.27,105.33,7196.0,97.3082,97.3082,97.1329,97.1883,7196.0
2016-04-13 11:25:00,105.31,105.37,105.25,105.37,5128.0,97.1698,97.2252,97.1145,97.2252,5128.0
2016-04-13 11:30:00,105.38,105.51,105.38,105.38,7400.0,97.2344,97.3544,97.2344,97.2344,7400.0
2016-04-13 11:35:00,105.38,105.48,105.36,105.43,13678.0,97.2344,97.3267,97.216,97.2805,13678.0
2016-04-13 11:40:00,105.4,105.44,105.36,105.42,8200.0,97.2529,97.2898,97.216,97.2713,8200.0
2016-04-13 11:45:00,105.42,105.51,105.4,105.43,9353.0,97.2713,97.3544,97.2529,97.2805,9353.0
2016-04-13 11:50:00,105.41,105.53,105.41,105.45,10977.0,97.2621,97.3728,97.2621,97.299,10977.0
2016-04-13 11:55:00,105.51,105.63,105.49,105.58,17455.0,97.3544,97.4651,97.3359,97.419,17455.0
2016-04-13 12:00:00,105.62,105.67,105.51,105.54,16119.0,97.4559,97.502,97.3544,97.382,16119.0
2016-04-13 12:05:00,105.57,105.7,105.57,105.65,10250.0,97.4097,97.5297,97.4097,97.4835,10250.0
2016-04-13 12:10:00,105.65,105.65,105.51,105.52,10350.0,97.4835,97.4835,97.3544,97.3636,10350.0
2016-04-13 12:15:00,105.5,105.56,105.46,105.56,6703.0,97.3451,97.4005,97.3082,97.4005,6703.0
2016-04-13 12:20:00,105.56,105.64,105.45,105.47,8900.0,97.4005,97.4743,97.299,97.3175,8900.0
2016-04-13 12:25:00,105.48,105.56,105.44,105.52,6013.0,97.3267,97.4005,97.2898,97.3636,6013.0
2016-04-13 12:30:00,105.51,105.52,105.41,105.46,8382.0,97.3544,97.3636,97.2621,97.3082,8382.0
2016-04-13 12:35:00,105.47,105.5,105.44,105.45,4900.0,97.3175,97.3451,97.2898,97.299,4900.0
2016-04-13 12:40:00,105.44,105.47,105.38,105.45,11936.0,97.2898,97.3175,97.2344,97.299,11936.0
2016-04-13 12:45:00,105.45,105.49,105.38,105.4,8614.0,97.299,97.3359,97.2344,97.2529,8614.0
2016-04-13 12:50:00,105.39,105.41,105.28,105.32,8300.0,97.2436,97.2621,97.1421,97.179,8300.0
2016-04-13 12:55:00,105.32,105.4,105.27,105.37,2399.0,97.179,97.2529,97.1329,97.2252,2399.0
2016-04-13 13:00:00,105.35,105.45,105.32,105.35,12529.0,97.2067,97.299,97.179,97.2067,12529.0
2016-04-13 13:05:00,105.34,105.44,105.34,105.42,8205.0,97.1975,97.2898,97.1975,97.2713,8205.0
2016-04-13 13:10:00,105.4,105.44,105.33,105.43,12253.0,97.2529,97.2898,97.1883,97.2805,12253.0
2016-04-13 13:15:00,105.43,105.46,105.4,105.45,3400.0,97.2805,97.3082,97.2529,97.299,3400.0
2016-04-13 13:20:00,105.45,105.47,105.36,105.39,11849.0,97.299,97.3175,97.216,97.2436,11849.0
2016-04-13 13:25:00,105.4,105.53,105.4,105.52,6029.0,97.2529,97.3728,97.2529,97.3636,6029.0
2016-04-13 13:30:00,105.51,105.54,105.37,105.38,14015.0,97.3544,97.382,97.2252,97.2344,14015.0
2016-04-13 13:35:00,105.37,105.54,105.37,105.5,14204.0,97.2252,97.382,97.2252,97.3451,14204.0
2016-04-13 13:40:00,105.54,105.59,105.46,105.58,14289.0,97.382,97.4282,97.3082,97.419,14289.0
2016-04-13 13:45:00,105.58,105.72,105.57,105.66,32872.0,97.419,97.5481,97.4097,97.4928,32872.0
2016-04-13 13:50:00,105.67,105.72,105.56,105.7,20582.0,97.502,97.5481,97.4005,97.5297,20582.0
2016-04-13 13:55:00,105.73,105.97,105.73,105.96,14079.0,97.5574,97.7788,97.5574,97.7696,14079.0
2016-04-13 14:00:00,105.94,105.94,105.67,105.76,19991.0,97.7511,97.7511,97.502,97.585,19991.0
2016-04-13 14:05:00,105.76,105.85,105.72,105.85,10720.0,97.585,97.6681,97.5481,97.6681,10720.0
2016-04-13 14:10:00,105.85,105.85,105.75,105.76,9722.0,97.6681,97.6681,97.5758,97.585,9722.0
2016-04-13 14:15:00,105.78,105.98,105.75,105.95,9179.0,97.6035,97.788,97.5758,97.7604,9179.0
2016-04-13 14:20:00,105.96,106.03,105.96,106.0,17025.0,97.7696,97.8342,97.7696,97.8065,17025.0
2016-04-13 14:25:00,106.0,106.19,105.98,106.19,11155.0,97.8065,97.9818,97.788,97.9818,11155.0
2016-04-13 14:30:00,106.19,106.36,106.17,106.23,20200.0,97.9818,98.1387,97.9633,98.0187,20200.0
2016-04-13 14:35:00,106.24,106.28,106.15,106.24,11604.0,98.0279,98.0648,97.9449,98.0279,11604.0
2016-04-13 14:40:00,106.24,106.33,106.24,106.25,10481.0,98.0279,98.111,98.0279,98.0372,10481.0
2016-04-13 14:45:00,106.26,106.27,106.23,106.25,6830.0,98.0464,98.0556,98.0187,98.0372,6830.0
2016-04-13 14:50:00,106.27,106.27,106.17,106.26,8386.0,98.0556,98.0556,97.9633,98.0464,8386.0
2016-04-13 14:55:00,106.27,106.51,106.25,106.46,7193.0,98.0556,98.2771,98.0372,98.2309,7193.0
2016-04-13 15:00:00,106.45,106.57,106.41,106.51,10553.0,98.2217,98.3324,98.1848,98.2771,10553.0
2016-04-13 15:05:00,106.5,106.59,106.45,106.49,14569.0,98.2678,98.3509,98.2217,98.2586,14569.0
2016-04-13 15:10:00,106.5,106.53,106.42,106.5,33327.0,98.2678,98.2955,98.194,98.2678,33327.0
2016-04-13 15:15:00,106.49,106.59,106.47,106.49,14420.0,98.2586,98.3509,98.2402,98.2586,14420.0
2016-04-13 15:20:00,106.49,106.73,106.48,106.66,15047.0,98.2586,98.4801,98.2494,98.4155,15047.0
2016-04-13 15:25:00,106.69,106.78,106.66,106.77,28040.0,98.4432,98.5262,98.4155,98.517,28040.0
2016-04-13 15:30:00,106.74,106.86,106.71,106.76,21173.0,98.4893,98.6,98.4616,98.5077,21173.0
2016-04-13 15:35:00,106.78,106.8,106.67,106.71,32376.0,98.5262,98.5446,98.4247,98.4616,32376.0
2016-04-13 15:40:00,106.75,106.92,106.72,106.89,61134.0,98.4985,98.6554,98.4708,98.6277,61134.0
2016-04-13 15:45:00,106.89,106.96,106.68,106.72,43822.0,98.6277,98.6923,98.4339,98.4708,43822.0
2016-04-13 15:50:00,106.72,106.75,106.69,106.71,27718.0,98.4708,98.4985,98.4432,98.4616,27718.0
2016-04-13 15:55:00,106.71,106.81,106.65,106.78,65376.0,98.4616,98.5539,98.4062,98.5262,65376.0
2016-04-14 09:30:00,107.0,107.0,106.88,106.88,7733.0,98.7292,98.7292,98.6185,98.6185,7733.0
2016-04-14 09:35:00,106.88,107.0,106.61,106.94,30634.0,98.6185,98.7292,98.3693,98.6738,30634.0
2016-04-14 09:40:00,106.95,106.96,106.59,106.65,11759.0,98.6831,98.6923,98.3509,98.4062,11759.0
2016-04-14 09:45:00,106.72,106.94,106.55,106.81,39730.0,98.4708,98.6738,98.314,98.5539,39730.0
2016-04-14 09:50:00,106.81,106.87,106.6,106.6,7961.0,98.5539,98.6092,98.3601,98.3601,7961.0
2016-04-14 09:55:00,106.6,106.63,106.35,106.56,21984.0,98.3601,98.3878,98.1294,98.3232,21984.0
2016-04-14 10:00:00,106.51,106.6,106.36,106.41,5150.0,98.2771,98.3601,98.1387,98.1848,5150.0
2016-04-14 10:05:00,106.4,106.42,106.24,106.32,12265.0,98.1756,98.194,98.0279,98.1018,12265.0
2016-04-14 10:10:00,106.34,106.38,106.26,106.26,1800.0,98.1202,98.1571,98.0464,98.0464,1800.0
2016-04-14 10:15:00,106.34,106.46,106.25,106.25,5237.0,98.1202,98.2309,98.0372,98.0372,5237.0
2016-04-14 10:20:00,106.36,106.51,106.36,106.49,7205.0,98.1387,98.2771,98.1387,98.2586,7205.0
2016-04-14 10:25:00,106.37,106.58,106.37,106.51,8926.0,98.1479,98.3417,98.1479,98.2771,8926.0
2016-04-14 10:30:00,106.5,106.57,106.12,106.12,4474.0,98.2678,98.3324,97.9172,97.9172,4474.0
2016-04-14 10:35:00,106.2,106.44,106.2,106.4,3644.0,97.991,98.2125,97.991,98.1756,3644.0
2016-04-14 10:40:00,106.38,106.56,106.37,106.5,37300.0,98.1571,98.3232,98.1479,98.2678,37300.0
2016-04-14 10:45:00,106.48,106.49,106.23,106.27,2323.0,98.2494,98.2586,98.0187,98.0556,2323.0
2016-04-14 10:50:00,106.3,106.6,106.3,106.54,13137.0,98.0833,98.3601,98.0833,98.3047,13137.0
2016-04-14 10:55:00,106.57,106.63,106.52,106.57,3800.0,98.3324,98.3878,98.2863,98.3324,3800.0
2016-04-14 11:00:00,106.59,106.75,106.58,106.72,5916.0,98.3509,98.4985,98.3417,98.4708,5916.0
2016-04-14 11:05:00,106.68,106.76,106.64,106.72,3541.0,98.4339,98.5077,98.397,98.4708,3541.0
2016-04-14 11:10:00,106.75,106.76,106.5,106.5,6000.0,98.4985,98.5077,98.2678,98.2678,6000.0
2016-04-14 11:15:00,106.54,106.54,106.46,106.5,25101.0,98.3047,98.3047,98.2309,98.2678,25101.0
2016-04-14 11:20:00,106.47,106.53,106.39,106.53,4001.0,98.2402,98.2955,98.1663,98.2955,4001.0
2016-04-14 11:25:00,106.53,106.53,106.46,106.5,3134.0,98.2955,98.2955,98.2309,98.2678,3134.0
2016-04-14 11:30:00,106.51,106.56,106.45,106.56,10499.0,98.2771,98.3232,98.2217,98.3232,10499.0
2016-04-14 11:35:00,106.64,106.96,106.6,106.94,8284.0,98.397,98.6923,98.3601,98.6738,8284.0
2016-04-14 11:40:00,106.91,106.95,106.82,106.94,5971.0,98.6461,98.6831,98.5631,98.6738,5971.0
2016-04-14 11:45:00,106.91,106.91,106.82,106.84,2500.0,98.6461,98.6461,98.5631,98.5816,2500.0
2016-04-14 11:50:00,106.81,106.81,106.61,106.71,18695.0,98.5539,98.5539,98.3693,98.4616,18695.0
2016-04-14 11:55:00,106.66,106.71,106.6,106.68,4941.0,98.4155,98.4616,98.3601,98.4339,4941.0
2016-04-14 12:00:00,106.66,106.72,106.63,106.63,5385.0,98.4155,98.4708,98.3878,98.3878,5385.0
2016-04-14 12:05:00,106.64,106.64,106.47,106.53,4484.0,98.397,98.397,98.2402,98.2955,4484.0
2016-04-14 12:10:00,106.55,106.59,106.39,106.44,3300.0,98.314,98.3509,98.1663,98.2125,3300.0
2016-04-14 12:15:00,106.47,106.48,106.4,106.46,5711.0,98.2402,98.2494,98.1756,98.2309,5711.0
2016-04-14 12:20:00,106.4,106.49,106.4,106.44,2200.0,98.1756,98.2586,98.1756,98.2125,2200.0
2016-04-14 12:25:00,106.45,106.59,106.45,106.56,3182.0,98.2217,98.3509,98.2217,98.3232,3182.0
2016-04-14 12:30:00,106.51,106.8,106.51,106.7,3700.0,98.2771,98.5446,98.2771,98.4524,3700.0
2016-04-14 12:35:00,106.69,106.82,106.69,106.69,2572.0,98.4432,98.5631,98.4432,98.4432,2572.0
2016-04-14 12:40:00,106.71,106.8,106.69,106.79,2152.0,98.4616,98.5446,98.4432,98.5354,2152.0
2016-04-14 12:45:00,106.75,106.76,106.65,106.73,3900.0,98.4985,98.5077,98.4062,98.4801,3900.0
2016-04-14 12:50:00,106.7,106.83,106.66,106.76,10341.0,98.4524,98.5723,98.4155,98.5077,10341.0
2016-04-14 12:55:00,106.76,106.84,106.71,106.77,16267.0,98.5077,98.5816,98.4616,98.517,16267.0
2016-04-14 13:00:00,106.8,106.82,106.72,106.79,19568.0,98.5446,98.5631,98.4708,98.5354,19568.0
2016-04-14 13:05:00,106.79,106.82,106.64,106.75,12027.0,98.5354,98.5631,98.397,98.4985,12027.0
2016-04-14 13:10:00,106.67,106.72,106.61,106.68,3582.0,98.4247,98.4708,98.3693,98.4339,3582.0
2016-04-14 13:15:00,106.65,106.65,106.53,106.58,3648.0,98.4062,98.4062,98.2955,98.3417,3648.0
2016-04-14 13:20:00,106.58,106.58,106.51,106.52,2588.0,98.3417,98.3417,98.2771,98.2863,2588.0
2016-04-14 13:25:00,106.52,106.65,106.52,106.6,3851.0,98.2863,98.4062,98.2863,98.3601,3851.0
2016-04-14 13:30:00,106.59,106.66,106.57,106.65,2504.0,98.3509,98.4155,98.3324,98.4062,2504.0
2016-04-14 13:35:00,106.65,106.67,106.6,106.64,3550.0,98.4062,98.4247,98.3601,98.397,3550.0
2016-04-14 13:40:00,106.63,106.67,106.53,106.59,8867.0,98.3878,98.4247,98.2955,98.3509,8867.0
2016-04-14 13:45:00,106.63,106.63,106.38,106.44,5603.0,98.3878,98.3878,98.1571,98.2125,5603.0
2016-04-14 13:50:00,106.45,106.5,106.43,106.44,6465.0,98.2217,98.2678,98.2032,98.2125,6465.0
2016-04-14 13:55:00,106.41,106.49,106.39,106.46,2092.0,98.1848,98.2586,98.1663,98.2309,2092.0
2016-04-14 14:00:00,106.4,106.44,106.39,106.44,1000.0,98.1756,98.2125,98.1663,98.2125,1000.0
2016-04-14 14:05:00,106.46,106.6,106.46,106.48,7982.0,98.2309,98.3601,98.2309,98.2494,7982.0
2016-04-14 14:10:00,106.5,106.52,106.47,106.47,1950.0,98.2678,98.2863,98.2402,98.2402,1950.0
2016-04-14 14:15:00,106.45,106.48,106.45,106.45,1126.0,98.2217,98.2494,98.2217,98.2217,1126.0
2016-04-14 14:20:00,106.42,106.5,106.37,106.45,6687.0,98.194,98.2678,98.1479,98.2217,6687.0
2016-04-14 14:25:00,106.43,106.49,106.38,106.47,3700.0,98.2032,98.2586,98.1571,98.2402,3700.0
2016-04-14 14:30:00,106.49,106.49,106.46,106.48,4150.0,98.2586,98.2586,98.2309,98.2494,4150.0
2016-04-14 14:35:00,106.47,106.49,106.46,106.49,3105.0,98.2402,98.2586,98.2309,98.2586,3105.0
2016-04-14 14:40:00,106.5,106.56,106.5,106.53,7680.0,98.2678,98.3232,98.2678,98.2955,7680.0
2016-04-14 14:45:00,106.51,106.71,106.5,106.69,2877.0,98.2771,98.4616,98.2678,98.4432,2877.0
2016-04-14 14:50:00,106.68,106.77,106.65,106.77,3945.0,98.4339,98.517,98.4062,98.517,3945.0
2016-04-14 14:55:00,106.79,106.88,106.71,106.8,8387.0,98.5354,98.6185,98.4616,98.5446,8387.0
2016-04-14 15:00:00,106.76,106.8,106.75,106.77,6198.0,98.5077,98.5446,98.4985,98.517,6198.0
2016-04-14 15:05:00,106.76,106.79,106.72,106.72,5330.0,98.5077,98.5354,98.4708,98.4708,5330.0
2016-04-14 15:10:00,106.75,106.76,106.65,106.66,5350.0,98.4985,98.5077,98.4062,98.4155,5350.0
2016-04-14 15:15:00,106.66,106.84,106.66,106.79,10328.0,98.4155,98.5816,98.4155,98.5354,10328.0
2016-04-14 15:20:00,106.77,106.77,106.6,106.6,17601.0,98.517,98.517,98.3601,98.3601,17601.0
2016-04-14 15:25:00,106.6,106.73,106.6,106.64,7675.0,98.3601,98.4801,98.3601,98.397,7675.0
2016-04-14 15:30:00,106.66,106.73,106.62,106.65,6114.0,98.4155,98.4801,98.3786,98.4062,6114.0
2016-04-14 15:35:00,106.62,106.73,106.62,106.64,9082.0,98.3786,98.4801,98.3786,98.397,9082.0
2016-04-14 15:40:00,106.62,106.64,106.5,106.5,12107.0,98.3786,98.397,98.2678,98.2678,12107.0
2016-04-14 15:45:00,106.5,106.52,106.38,106.38,27073.0,98.2678,98.2863,98.1571,98.1571,27073.0
2016-04-14 15:50:00,106.4,106.57,106.4,106.55,13405.0,98.1756,98.3324,98.1756,98.314,13405.0
2016-04-14 15:55:00,106.56,106.69,106.53,106.58,35242.0,98.3232,98.4432,98.2955,98.3417,35242.0
2016-04-15 09:30:00,106.64,106.64,106.49,106.54,42923.0,98.397,98.397,98.2586,98.3047,42923.0
2016-04-15 09:35:00,106.45,106.49,106.27,106.3,4896.0,98.2217,98.2586,98.0556,98.0833,4896.0
2016-04-15 09:40:00,106.36,106.6,106.35,106.56,1340.0,98.1387,98.3601,98.1294,98.3232,1340.0
2016-04-15 09:45:00,106.58,106.66,106.53,106.59,8521.0,98.3417,98.4155,98.2955,98.3509,8521.0
2016-04-15 09:50:00,106.62,106.72,106.6,106.72,2243.0,98.3786,98.4708,98.3601,98.4708,2243.0
2016-04-15 09:55:00,106.77,106.84,106.7,106.84,1750.0,98.517,98.5816,98.4524,98.5816,1750.0
2016-04-15 10:00:00,106.8,106.85,106.72,106.76,3367.0,98.5446,98.5908,98.4708,98.5077,3367.0
2016-04-15 10:05:00,106.85,106.92,106.78,106.81,2257.0,98.5908,98.6554,98.5262,98.5539,2257.0
2016-04-15 10:10:00,106.79,106.93,106.74,106.87,5333.0,98.5354,98.6646,98.4893,98.6092,5333.0
2016-04-15 10:15:00,106.88,107.0,106.82,106.97,4408.0,98.6185,98.7292,98.5631,98.7015,4408.0
2016-04-15 10:20:00,107.0,107.01,106.87,106.92,9016.0,98.7292,98.7384,98.6092,98.6554,9016.0
2016-04-15 10:25:00,106.94,106.94,106.81,106.81,4900.0,98.6738,98.6738,98.5539,98.5539,4900.0
2016-04-15 10:30:00,106.79,106.8,106.62,106.65,3300.0,98.5354,98.5446,98.3786,98.4062,3300.0
2016-04-15 10:35:00,106.67,106.72,106.56,106.56,2960.0,98.4247,98.4708,98.3232,98.3232,2960.0
2016-04-15 10:40:00,106.58,106.61,106.42,106.61,6200.0,98.3417,98.3693,98.194,98.3693,6200.0
2016-04-15 10:45:00,106.65,106.67,106.58,106.58,1200.0,98.4062,98.4247,98.3417,98.3417,1200.0
2016-04-15 10:50:00,106.56,106.63,106.51,106.54,5418.0,98.3232,98.3878,98.2771,98.3047,5418.0
2016-04-15 10:55:00,106.5,106.69,106.5,106.62,2500.0,98.2678,98.4432,98.2678,98.3786,2500.0
2016-04-15 11:00:00,106.63,106.74,106.57,106.73,2010.0,98.3878,98.4893,98.3324,98.4801,2010.0
2016-04-15 11:05:00,106.63,106.71,106.6,106.64,3500.0,98.3878,98.4616,98.3601,98.397,3500.0
2016-04-15 11:10:00,106.64,106.65,106.47,106.47,5806.0,98.397,98.4062,98.2402,98.2402,5806.0
2016-04-15 11:15:00,106.49,106.55,106.49,106.55,2300.0,98.2586,98.314,98.2586,98.314,2300.0
2016-04-15 11:20:00,106.55,106.58,106.47,106.47,2728.0,98.314,98.3417,98.2402,98.2402,2728.0
2016-04-15 11:25:00,106.48,106.57,106.47,106.55,2016.0,98.2494,98.3324,98.2402,98.314,2016.0
2016-04-15 11:30:00,106.54,106.65,106.5,106.65,3050.0,98.3047,98.4062,98.2678,98.4062,3050.0
2016-04-15 11:35:00,106.6,106.68,106.59,106.68,1400.0,98.3601,98.4339,98.3509,98.4339,1400.0
2016-04-15 11:40:00,106.68,106.71,106.6,106.71,1790.0,98.4339,98.4616,98.3601,98.4616,1790.0
2016-04-15 11:45:00,106.72,106.76,106.69,106.76,700.0,98.4708,98.5077,98.4432,98.5077,700.0
2016-04-15 11:50:00,106.76,106.86,106.76,106.81,1565.0,98.5077,98.6,98.5077,98.5539,1565.0
2016-04-15 11:55:00,106.87,106.99,106.78,106.78,11604.0,98.6092,98.72,98.5262,98.5262,11604.0
2016-04-15 12:00:00,106.77,106.83,106.75,106.77,1800.0,98.517,98.5723,98.4985,98.517,1800.0
2016-04-15 12:05:00,106.78,106.85,106.77,106.85,1950.0,98.5262,98.5908,98.517,98.5908,1950.0
2016-04-15 12:10:00,106.9,106.93,106.83,106.83,2744.0,98.6369,98.6646,98.5723,98.5723,2744.0
2016-04-15 12:15:00,106.88,106.88,106.78,106.81,2745.0,98.6185,98.6185,98.5262,98.5539,2745.0
2016-04-15 12:20:00,106.81,106.88,106.77,106.83,1377.0,98.5539,98.6185,98.517,98.5723,1377.0
2016-04-15 12:25:00,106.77,106.79,106.72,106.72,7221.0,98.517,98.5354,98.4708,98.4708,7221.0
2016-04-15 12:30:00,106.75,106.76,106.65,106.65,10779.0,98.4985,98.5077,98.4062,98.4062,10779.0
2016-04-15 12:35:00,106.62,106.66,106.53,106.6,4546.0,98.3786,98.4155,98.2955,98.3601,4546.0
2016-04-15 12:40:00,106.58,106.6,106.56,106.57,1500.0,98.3417,98.3601,98.3232,98.3324,1500.0
2016-04-15 12:45:00,106.59,106.68,106.58,106.6,2900.0,98.3509,98.4339,98.3417,98.3601,2900.0
2016-04-15 12:50:00,106.61,106.71,106.61,106.71,2345.0,98.3693,98.4616,98.3693,98.4616,2345.0
2016-04-15 12:55:00,106.69,106.7,106.62,106.62,4340.0,98.4432,98.4524,98.3786,98.3786,4340.0
2016-04-15 13:00:00,106.64,106.64,106.61,106.62,2210.0,98.397,98.397,98.3693,98.3786,2210.0
2016-04-15 13:05:00,106.65,106.71,106.64,106.7,3195.0,98.4062,98.4616,98.397,98.4524,3195.0
2016-04-15 13:10:00,106.67,106.7,106.67,106.69,1100.0,98.4247,98.4524,98.4247,98.4432,1100.0
2016-04-15 13:15:00,106.73,106.78,106.73,106.73,1623.0,98.4801,98.5262,98.4801,98.4801,1623.0
2016-04-15 13:20:00,106.76,106.79,106.72,106.76,2868.0,98.5077,98.5354,98.4708,98.5077,2868.0
2016-04-15 13:25:00,106.82,106.82,106.69,106.7,2300.0,98.5631,98.5631,98.4432,98.4524,2300.0
2016-04-15 13:30:00,106.69,106.78,106.69,106.75,2748.0,98.4432,98.5262,98.4432,98.4985,2748.0
2016-04-15 13:35:00,106.74,106.74,106.62,106.62,3571.0,98.4893,98.4893,98.3786,98.3786,3571.0
2016-04-15 13:40:00,106.62,106.69,106.61,106.67,1490.0,98.3786,98.4432,98.3693,98.4247,1490.0
2016-04-15 13:45:00,106.69,106.78,106.69,106.77,1400.0,98.4432,98.5262,98.4432,98.517,1400.0
2016-04-15 13:50:00,106.77,106.78,106.69,106.72,3501.0,98.517,98.5262,98.4432,98.4708,3501.0
2016-04-15 13:55:00,106.71,106.72,106.66,106.68,3105.0,98.4616,98.4708,98.4155,98.4339,3105.0
2016-04-15 14:00:00,106.66,106.71,106.63,106.67,4463.0,98.4155,98.4616,98.3878,98.4247,4463.0
2016-04-15 14:05:00,106.66,106.73,106.63,106.67,6108.0,98.4155,98.4801,98.3878,98.4247,6108.0
2016-04-15 14:10:00,106.62,106.75,106.62,106.67,12502.0,98.3786,98.4985,98.3786,98.4247,12502.0
2016-04-15 14:15:00,106.71,106.73,106.66,106.7,3464.0,98.4616,98.4801,98.4155,98.4524,3464.0
2016-04-15 14:20:00,106.73,106.76,106.7,106.76,3314.0,98.4801,98.5077,98.4524,98.5077,3314.0
2016-04-15 14:25:00,106.71,106.82,106.71,106.8,4176.0,98.4616,98.5631,98.4616,98.5446,4176.0
2016-04-15 14:30:00,106.8,106.85,106.78,106.8,2990.0,98.5446,98.5908,98.5262,98.5446,2990.0
2016-04-15 14:35:00,106.81,106.82,106.75,106.82,3857.0,98.5539,98.5631,98.4985,98.5631,3857.0
2016-04-15 14:40:00,106.81,106.87,106.81,106.87,2799.0,98.5539,98.6092,98.5539,98.6092,2799.0
2016-04-15 14:45:00,106.85,106.88,106.83,106.88,4099.0,98.5908,98.6185,98.5723,98.6185,4099.0
2016-04-15 14:50:00,106.88,106.96,106.87,106.91,3916.0,98.6185,98.6923,98.6092,98.6461,3916.0
2016-04-15 14:55:00,106.92,106.98,106.91,106.97,4631.0,98.6554,98.7107,98.6461,98.7015,4631.0
2016-04-15 15:00:00,106.95,107.0,106.92,106.98,3992.0,98.6831,98.7292,98.6554,98.7107,3992.0
2016-04-15 15:05:00,106.98,107.01,106.96,107.01,4057.0,98.7107,98.7384,98.6923,98.7384,4057.0
2016-04-15 15:10:00,106.99,107.05,106.99,106.99,7727.0,98.72,98.7753,98.72,98.72,7727.0
2016-04-15 15:15:00,107.01,107.07,106.97,107.07,3013.0,98.7384,98.7938,98.7015,98.7938,3013.0
2016-04-15 15:20:00,107.06,107.07,107.02,107.02,7588.0,98.7846,98.7938,98.7476,98.7476,7588.0
2016-04-15 15:25:00,107.03,107.03,106.99,107.01,10371.0,98.7569,98.7569,98.72,98.7384,10371.0
2016-04-15 15:30:00,107.02,107.09,107.02,107.07,11816.0,98.7476,98.8122,98.7476,98.7938,11816.0
2016-04-15 15:35:00,107.07,107.11,106.97,107.01,23961.0,98.7938,98.8307,98.7015,98.7384,23961.0
2016-04-15 15:40:00,107.01,107.05,106.94,107.01,7980.0,98.7384,98.7753,98.6738,98.7384,7980.0
2016-04-15 15:45:00,107.0,107.0,106.87,106.9,7762.0,98.7292,98.7292,98.6092,98.6369,7762.0
2016-04-15 15:50:00,106.91,107.0,106.91,106.99,7725.0,98.6461,98.7292,98.6461,98.72,7725.0
2016-04-15 15:55:00,106.99,107.0,106.95,106.97,36394.0,98.72,98.7292,98.6831,98.7015,36394.0
2016-04-18 09:30:00,106.77,106.77,106.49,106.49,3619.0,98.517,98.517,98.2586,98.2586,3619.0
2016-04-18 09:35:00,106.64,106.93,106.64,106.93,1350.0,98.397,98.6646,98.397,98.6646,1350.0
2016-04-18 09:40:00,106.97,107.18,106.9,107.18,2100.0,98.7015,98.8953,98.6369,98.8953,2100.0
2016-04-18 09:45:00,107.08,107.28,107.08,107.21,1427.0,98.803,98.9875,98.803,98.923,1427.0
2016-04-18 09:50:00,107.13,107.31,107.13,107.26,7699.0,98.8491,99.0152,98.8491,98.9691,7699.0
2016-04-18 09:55:00,107.22,107.27,107.11,107.26,1250.0,98.9322,98.9783,98.8307,98.9691,1250.0
2016-04-18 10:00:00,107.16,107.44,107.14,107.33,3302.0,98.8768,99.1352,98.8584,99.0337,3302.0
2016-04-18 10:05:00,107.4,107.59,107.4,107.59,700.0,99.0983,99.2736,99.0983,99.2736,700.0
2016-04-18 10:10:00,107.42,107.83,107.42,107.69,3800.0,99.1167,99.495,99.1167,99.3659,3800.0
2016-04-18 10:15:00,107.66,107.82,107.64,107.69,2147.0,99.3382,99.4858,99.3197,99.3659,2147.0
2016-04-18 10:20:00,107.63,107.72,107.63,107.72,1350.0,99.3105,99.3935,99.3105,99.3935,1350.0
2016-04-18 10:25:00,107.73,107.94,107.72,107.9,3620.0,99.4028,99.5965,99.3935,99.5596,3620.0
2016-04-18 10:30:00,107.97,108.11,107.94,108.11,4702.0,99.6242,99.7534,99.5965,99.7534,4702.0
2016-04-18 10:35:00,108.14,108.19,108.08,108.12,2859.0,99.7811,99.8272,99.7257,99.7626,2859.0
2016-04-18 10:40:00,108.16,108.25,108.06,108.1,4208.0,99.7995,99.8826,99.7073,99.7442,4208.0
2016-04-18 10:45:00,108.11,108.25,108.11,108.22,3073.0,99.7534,99.8826,99.7534,99.8549,3073.0
2016-04-18 10:50:00,108.25,108.34,108.21,108.22,3800.0,99.8826,99.9656,99.8457,99.8549,3800.0
2016-04-18 10:55:00,108.21,108.21,108.13,108.13,500.0,99.8457,99.8457,99.7718,99.7718,500.0
2016-04-18 11:00:00,108.13,108.17,108.08,108.11,2759.0,99.7718,99.8088,99.7257,99.7534,2759.0
2016-04-18 11:05:00,108.06,108.06,107.91,107.95,2325.0,99.7073,99.7073,99.5688,99.6058,2325.0
2016-04-18 11:10:00,107.96,108.05,107.96,107.97,1700.0,99.615,99.698,99.615,99.6242,1700.0
2016-04-18 11:15:00,107.98,108.04,107.88,107.9,4127.0,99.6334,99.6888,99.5412,99.5596,4127.0
2016-04-18 11:20:00,107.92,108.07,107.92,108.05,4595.0,99.5781,99.7165,99.5781,99.698,4595.0
2016-04-18 11:25:00,108.06,108.06,107.96,108.05,3655.0,99.7073,99.7073,99.615,99.698,3655.0
2016-04-18 11:30:00,108.03,108.12,108.02,108.08,4415.0,99.6796,99.7626,99.6703,99.7257,4415.0
2016-04-18 11:35:00,108.04,108.11,108.01,108.11,800.0,99.6888,99.7534,99.6611,99.7534,800.0
2016-04-18 11:40:00,108.13,108.14,108.03,108.06,7300.0,99.7718,99.7811,99.6796,99.7073,7300.0
2016-04-18 11:45:00,108.07,108.16,108.07,108.13,2800.0,99.7165,99.7995,99.7165,99.7718,2800.0
2016-04-18 11:50:00,108.12,108.19,108.1,108.19,1900.0,99.7626,99.8272,99.7442,99.8272,1900.0
2016-04-18 11:55:00,108.21,108.21,108.09,108.09,1600.0,99.8457,99.8457,99.7349,99.7349,1600.0
2016-04-18 12:00:00,108.09,108.14,108.05,108.1,2800.0,99.7349,99.7811,99.698,99.7442,2800.0
2016-04-18 12:05:00,108.13,108.13,107.93,107.93,2200.0,99.7718,99.7718,99.5873,99.5873,2200.0
2016-04-18 12:10:00,107.96,108.04,107.96,108.04,2939.0,99.615,99.6888,99.615,99.6888,2939.0
2016-04-18 12:15:00,108.05,108.06,107.99,107.99,1800.0,99.698,99.7073,99.6427,99.6427,1800.0
2016-04-18 12:20:00,107.99,108.11,107.99,108.1,4600.0,99.6427,99.7534,99.6427,99.7442,4600.0
2016-04-18 12:25:00,108.1,108.13,108.07,108.07,2700.0,99.7442,99.7718,99.7165,99.7165,2700.0
2016-04-18 12:30:00,108.06,108.18,108.06,108.1,3770.0,99.7073,99.818,99.7073,99.7442,3770.0
2016-04-18 12:35:00,108.08,108.13,108.08,108.13,1400.0,99.7257,99.7718,99.7257,99.7718,1400.0
2016-04-18 12:40:00,108.12,108.19,108.1,108.1,4150.0,99.7626,99.8272,99.7442,99.7442,4150.0
2016-04-18 12:45:00,108.09,108.11,108.07,108.09,1000.0,99.7349,99.7534,99.7165,99.7349,1000.0
2016-04-18 12:50:00,108.08,108.09,108.06,108.06,1700.0,99.7257,99.7349,99.7073,99.7073,1700.0
2016-04-18 12:55:00,108.03,108.12,108.0,108.0,3723.0,99.6796,99.7626,99.6519,99.6519,3723.0
2016-04-18 13:00:00,108.01,108.02,107.97,107.97,5500.0,99.6611,99.6703,99.6242,99.6242,5500.0
2016-04-18 13:05:00,107.98,108.02,107.93,107.93,2412.0,99.6334,99.6703,99.5873,99.5873,2412.0
2016-04-18 13:10:00,107.94,107.95,107.86,107.86,1036.0,99.5965,99.6058,99.5227,99.5227,1036.0
2016-04-18 13:15:00,107.85,107.86,107.81,107.86,1300.0,99.5135,99.5227,99.4766,99.5227,1300.0
2016-04-18 13:20:00,107.86,107.94,107.86,107.93,2601.0,99.5227,99.5965,99.5227,99.5873,2601.0
2016-04-18 13:25:00,107.93,108.0,107.93,108.0,1100.0,99.5873,99.6519,99.5873,99.6519,1100.0
2016-04-18 13:30:00,107.97,107.97,107.91,107.91,2000.0,99.6242,99.6242,99.5688,99.5688,2000.0
2016-04-18 13:35:00,107.93,107.93,107.89,107.91,1101.0,99.5873,99.5873,99.5504,99.5688,1101.0
2016-04-18 13:40:00,107.92,107.97,107.92,107.94,1602.0,99.5781,99.6242,99.5781,99.5965,1602.0
2016-04-18 13:45:00,107.96,107.99,107.9,107.9,3121.0,99.615,99.6427,99.5596,99.5596,3121.0
2016-04-18 13:50:00,107.91,107.92,107.89,107.92,900.0,99.5688,99.5781,99.5504,99.5781,900.0
2016-04-18 13:55:00,107.95,107.95,107.9,107.94,1301.0,99.6058,99.6058,99.5596,99.5965,1301.0
2016-04-18 14:00:00,107.93,107.95,107.89,107.92,3100.0,99.5873,99.6058,99.5504,99.5781,3100.0
2016-04-18 14:05:00,107.93,107.95,107.88,107.95,2288.0,99.5873,99.6058,99.5412,99.6058,2288.0
2016-04-18 14:10:00,107.95,107.96,107.89,107.91,3352.0,99.6058,99.615,99.5504,99.5688,3352.0
2016-04-18 14:15:00,107.9,107.91,107.84,107.85,2620.0,99.5596,99.5688,99.5043,99.5135,2620.0
2016-04-18 14:20:00,107.89,107.95,107.88,107.9,1900.0,99.5504,99.6058,99.5412,99.5596,1900.0
2016-04-18 14:25:00,107.95,107.95,107.88,107.88,1585.0,99.6058,99.6058,99.5412,99.5412,1585.0
2016-04-18 14:30:00,107.85,107.87,107.84,107.86,2772.0,99.5135,99.5319,99.5043,99.5227,2772.0
2016-04-18 14:35:00,107.86,107.95,107.86,107.93,5066.0,99.5227,99.6058,99.5227,99.5873,5066.0
2016-04-18 14:40:00,107.94,108.06,107.94,108.06,2909.0,99.5965,99.7073,99.5965,99.7073,2909.0
2016-04-18 14:45:00,108.09,108.16,108.06,108.11,3522.0,99.7349,99.7995,99.7073,99.7534,3522.0
2016-04-18 14:50:00,108.13,108.18,108.1,108.13,2098.0,99.7718,99.818,99.7442,99.7718,2098.0
2016-04-18 14:55:00,108.14,108.18,108.14,108.18,2680.0,99.7811,99.818,99.7811,99.818,2680.0
2016-04-18 15:00:00,108.18,108.2,108.15,108.17,4689.0,99.818,99.8364,99.7903,99.8088,4689.0
2016-04-18 15:05:00,108.16,108.2,108.1,108.16,8982.0,99.7995,99.8364,99.7442,99.7995,8982.0
2016-04-18 15:10:00,108.14,108.15,108.1,108.1,2998.0,99.7811,99.7903,99.7442,99.7442,2998.0
2016-04-18 15:15:00,108.14,108.21,108.13,108.2,3367.0,99.7811,99.8457,99.7718,99.8364,3367.0
2016-04-18 15:20:00,108.2,108.2,108.07,108.07,5450.0,99.8364,99.8364,99.7165,99.7165,5450.0
2016-04-18 15:25:00,108.07,108.11,108.05,108.09,4576.0,99.7165,99.7534,99.698,99.7349,4576.0
2016-04-18 15:30:00,108.09,108.11,108.06,108.11,4638.0,99.7349,99.7534,99.7073,99.7534,4638.0
2016-04-18 15:35:00,108.12,108.12,107.95,107.95,6711.0,99.7626,99.7626,99.6058,99.6058,6711.0
2016-04-18 15:40:00,107.96,108.03,107.96,108.03,4826.0,99.615,99.6796,99.615,99.6796,4826.0
2016-04-18 15:45:00,108.03,108.11,108.0,108.01,13602.0,99.6796,99.7534,99.6519,99.6611,13602.0
2016-04-18 15:50:00,107.98,108.0,107.9,107.96,12640.0,99.6334,99.6519,99.5596,99.615,12640.0
2016-04-18 15:55:00,107.95,108.07,107.95,108.07,22687.0,99.6058,99.7165,99.6058,99.7165,22687.0
2016-04-19 09:30:00,108.31,108.31,107.87,107.9,7435.0,99.9379,99.9379,99.5319,99.5596,7435.0
2016-04-19 09:35:00,108.17,108.63,108.16,108.49,7347.0,99.8088,100.2332,99.7995,100.104,7347.0
2016-04-19 09:40:00,108.52,108.54,108.42,108.49,4016.0,100.1317,100.1502,100.0394,100.104,4016.0
2016-04-19 09:45:00,108.46,108.75,108.43,108.75,9690.0,100.0763,100.3439,100.0487,100.3439,9690.0
2016-04-19 09:50:00,108.72,108.8,108.5,108.63,4000.0,100.3162,100.3901,100.1132,100.2332,4000.0
2016-04-19 09:55:00,108.63,108.92,108.58,108.87,8700.0,100.2332,100.5008,100.1871,100.4546,8700.0
2016-04-19 10:00:00,108.87,108.87,108.67,108.72,2300.0,100.4546,100.4546,100.2701,100.3162,2300.0
2016-04-19 10:05:00,108.71,108.82,108.68,108.75,4617.0,100.307,100.4085,100.2793,100.3439,4617.0
2016-04-19 10:10:00,108.69,108.73,108.42,108.53,5350.0,100.2886,100.3255,100.0394,100.1409,5350.0
2016-04-19 10:15:00,108.57,108.61,108.17,108.25,6723.0,100.1778,100.2147,99.8088,99.8826,6723.0
2016-04-19 10:20:00,108.31,108.33,108.06,108.15,2862.0,99.9379,99.9564,99.7073,99.7903,2862.0
2016-04-19 10:25:00,108.1,108.42,108.1,108.27,5600.0,99.7442,100.0394,99.7442,99.901,5600.0
2016-04-19 10:30:00,108.34,108.53,108.26,108.53,3956.0,99.9656,100.1409,99.8918,100.1409,3956.0
2016-04-19 10:35:00,108.53,108.56,108.3,108.3,3400.0,100.1409,100.1686,99.9287,99.9287,3400.0
2016-04-19 10:40:00,108.32,108.41,108.2,108.33,4379.0,99.9472,100.0302,99.8364,99.9564,4379.0
2016-04-19 10:45:00,108.28,108.28,107.97,108.07,4280.0,99.9102,99.9102,99.6242,99.7165,4280.0
2016-04-19 10:50:00,108.05,108.14,107.98,108.05,4130.0,99.698,99.7811,99.6334,99.698,4130.0
2016-04-19 10:55:00,108.0,108.1,107.99,108.04,2300.0,99.6519,99.7442,99.6427,99.6888,2300.0
2016-04-19 11:00:00,108.08,108.17,108.03,108.12,2500.0,99.7257,99.8088,99.6796,99.7626,2500.0
2016-04-19 11:05:00,108.18,108.19,108.04,108.09,4920.0,99.818,99.8272,99.6888,99.7349,4920.0
2016-04-19 11:10:00,108.1,108.14,108.05,108.06,2800.0,99.7442,99.7811,99.698,99.7073,2800.0
2016-04-19 11:15:00,108.06,108.1,107.93,108.02,50397.0,99.7073,99.7442,99.5873,99.6703,50397.0
2016-04-19 11:20:00,108.03,108.17,107.96,107.96,3353.0,99.6796,99.8088,99.615,99.615,3353.0
2016-04-19 11:25:00,107.96,108.0,107.86,107.93,3000.0,99.615,99.6519,99.5227,99.5873,3000.0
2016-04-19 11:30:00,107.98,108.0,107.87,107.95,5135.0,99.6334,99.6519,99.5319,99.6058,5135.0
2016-04-19 11:35:00,108.0,108.0,107.91,107.91,4223.0,99.6519,99.6519,99.5688,99.5688,4223.0
2016-04-19 11:40:00,107.9,107.97,107.87,107.93,3320.0,99.5596,99.6242,99.5319,99.5873,3320.0
2016-04-19 11:45:00,107.92,107.93,107.78,107.79,4950.0,99.5781,99.5873,99.4489,99.4581,4950.0
2016-04-19 11:50:00,107.76,107.76,107.5,107.5,3805.0,99.4304,99.4304,99.1905,99.1905,3805.0
2016-04-19 11:55:00,107.5,107.57,107.47,107.5,4688.0,99.1905,99.2551,99.1629,99.1905,4688.0
2016-04-19 12:00:00,107.53,107.54,107.48,107.49,3249.0,99.2182,99.2274,99.1721,99.1813,3249.0
2016-04-19 12:05:00,107.49,107.53,107.39,107.39,3804.0,99.1813,99.2182,99.089,99.089,3804.0
2016-04-19 12:10:00,107.37,107.51,107.34,107.41,7500.0,99.0706,99.1998,99.0429,99.1075,7500.0
2016-04-19 12:15:00,107.38,107.4,107.29,107.32,5606.0,99.0798,99.0983,98.9968,99.0245,5606.0
2016-04-19 12:20:00,107.31,107.33,107.22,107.33,3820.0,99.0152,99.0337,98.9322,99.0337,3820.0
2016-04-19 12:25:00,107.34,107.36,107.27,107.31,3870.0,99.0429,99.0614,98.9783,99.0152,3870.0
2016-04-19 12:30:00,107.35,107.43,107.27,107.37,5304.0,99.0521,99.126,98.9783,99.0706,5304.0
2016-04-19 12:35:00,107.41,107.52,107.35,107.52,3600.0,99.1075,99.209,99.0521,99.209,3600.0
2016-04-19 12:40:00,107.51,107.53,107.42,107.42,2715.0,99.1998,99.2182,99.1167,99.1167,2715.0
2016-04-19 12:45:00,107.46,107.46,107.41,107.43,3318.0,99.1536,99.1536,99.1075,99.126,3318.0
2016-04-19 12:50:00,107.41,107.51,107.37,107.48,3343.0,99.1075,99.1998,99.0706,99.1721,3343.0
2016-04-19 12:55:00,107.55,107.56,107.43,107.43,1804.0,99.2367,99.2459,99.126,99.126,1804.0
2016-04-19 13:00:00,107.45,107.61,107.42,107.61,5038.0,99.1444,99.292,99.1167,99.292,5038.0
2016-04-19 13:05:00,107.58,107.81,107.56,107.81,1000.0,99.2644,99.4766,99.2459,99.4766,1000.0
2016-04-19 13:10:00,107.74,107.85,107.67,107.85,2112.0,99.412,99.5135,99.3474,99.5135,2112.0
2016-04-19 13:15:00,107.83,107.86,107.77,107.77,2100.0,99.495,99.5227,99.4397,99.4397,2100.0
2016-04-19 13:20:00,107.77,107.89,107.76,107.89,3020.0,99.4397,99.5504,99.4304,99.5504,3020.0
2016-04-19 13:25:00,107.89,108.11,107.89,108.04,4788.0,99.5504,99.7534,99.5504,99.6888,4788.0
2016-04-19 13:30:00,108.05,108.1,108.01,108.02,5283.0,99.698,99.7442,99.6611,99.6703,5283.0
2016-04-19 13:35:00,108.02,108.03,107.84,107.84,2000.0,99.6703,99.6796,99.5043,99.5043,2000.0
2016-04-19 13:40:00,107.87,107.97,107.87,107.97,2500.0,99.5319,99.6242,99.5319,99.6242,2500.0
2016-04-19 13:45:00,107.98,108.07,107.97,108.02,2669.0,99.6334,99.7165,99.6242,99.6703,2669.0
2016-04-19 13:50:00,108.0,108.01,107.94,107.95,4800.0,99.6519,99.6611,99.5965,99.6058,4800.0
2016-04-19 13:55:00,107.99,107.99,107.91,107.95,1592.0,99.6427,99.6427,99.5688,99.6058,1592.0
2016-04-19 14:00:00,107.98,108.01,107.91,107.92,3818.0,99.6334,99.6611,99.5688,99.5781,3818.0
2016-04-19 14:05:00,107.92,107.94,107.78,107.89,5200.0,99.5781,99.5965,99.4489,99.5504,5200.0
2016-04-19 14:10:00,107.89,107.93,107.82,107.82,3263.0,99.5504,99.5873,99.4858,99.4858,3263.0
2016-04-19 14:15:00,107.88,107.92,107.86,107.91,2553.0,99.5412,99.5781,99.5227,99.5688,2553.0
2016-04-19 14:20:00,107.89,107.91,107.8,107.8,5586.0,99.5504,99.5688,99.4674,99.4674,5586.0
2016-04-19 14:25:00,107.79,107.84,107.71,107.72,6140.0,99.4581,99.5043,99.3843,99.3935,6140.0
2016-04-19 14:30:00,107.72,107.76,107.66,107.73,3300.0,99.3935,99.4304,99.3382,99.4028,3300.0
2016-04-19 14:35:00,107.76,107.77,107.71,107.71,4254.0,99.4304,99.4397,99.3843,99.3843,4254.0
2016-04-19 14:40:00,107.72,107.8,107.72,107.73,3987.0,99.3935,99.4674,99.3935,99.4028,3987.0
2016-04-19 14:45:00,107.76,107.83,107.74,107.82,4387.0,99.4304,99.495,99.412,99.4858,4387.0
2016-04-19 14:50:00,107.81,107.81,107.74,107.8,3601.0,99.4766,99.4766,99.412,99.4674,3601.0
2016-04-19 14:55:00,107.82,107.84,107.74,107.74,6025.0,99.4858,99.5043,99.412,99.412,6025.0
2016-04-19 15:00:00,107.72,107.77,107.7,107.73,4340.0,99.3935,99.4397,99.3751,99.4028,4340.0
2016-04-19 15:05:00,107.75,107.86,107.75,107.83,5323.0,99.4212,99.5227,99.4212,99.495,5323.0
2016-04-19 15:10:00,107.81,107.9,107.78,107.89,5000.0,99.4766,99.5596,99.4489,99.5504,5000.0
2016-04-19 15:15:00,107.93,107.93,107.83,107.84,6201.0,99.5873,99.5873,99.495,99.5043,6201.0
2016-04-19 15:20:00,107.8,107.86,107.8,107.86,8486.0,99.4674,99.5227,99.4674,99.5227,8486.0
2016-04-19 15:25:00,107.86,107.94,107.85,107.88,8636.0,99.5227,99.5965,99.5135,99.5412,8636.0
2016-04-19 15:30:00,107.94,107.98,107.89,107.89,8582.0,99.5965,99.6334,99.5504,99.5504,8582.0
2016-04-19 15:35:00,107.91,107.92,107.85,107.9,13872.0,99.5688,99.5781,99.5135,99.5596,13872.0
2016-04-19 15:40:00,107.91,107.93,107.85,107.85,10928.0,99.5688,99.5873,99.5135,99.5135,10928.0
2016-04-19 15:45:00,107.81,107.89,107.8,107.88,12255.0,99.4766,99.5504,99.4674,99.5412,12255.0
2016-04-19 15:50:00,107.89,107.94,107.83,107.85,18073.0,99.5504,99.5965,99.495,99.5135,18073.0
2016-04-19 15:55:00,107.84,107.87,107.76,107.81,42709.0,99.5043,99.5319,99.4304,99.4766,42709.0
2016-04-20 09:30:00,107.55,107.61,107.38,107.61,7512.0,99.2367,99.292,99.0798,99.292,7512.0
2016-04-20 09:35:00,107.5,107.5,107.28,107.28,3326.0,99.1905,99.1905,98.9875,98.9875,3326.0
2016-04-20 09:40:00,107.12,107.3,107.12,107.27,5500.0,98.8399,99.006,98.8399,98.9783,5500.0
2016-04-20 09:45:00,107.2,107.45,107.2,107.45,6100.0,98.9137,99.1444,98.9137,99.1444,6100.0
2016-04-20 09:50:00,107.55,107.6,107.36,107.36,1100.0,99.2367,99.2828,99.0614,99.0614,1100.0
2016-04-20 09:55:00,107.46,107.55,107.27,107.27,13575.0,99.1536,99.2367,98.9783,98.9783,13575.0
2016-04-20 10:00:00,107.4,107.51,107.27,107.51,10347.0,99.0983,99.1998,98.9783,99.1998,10347.0
2016-04-20 10:05:00,107.55,107.77,107.49,107.77,5086.0,99.2367,99.4397,99.1813,99.4397,5086.0
2016-04-20 10:10:00,107.74,107.95,107.74,107.86,2100.0,99.412,99.6058,99.412,99.5227,2100.0
2016-04-20 10:15:00,107.93,108.05,107.93,107.99,10846.0,99.5873,99.698,99.5873,99.6427,10846.0
2016-04-20 10:20:00,107.99,108.1,107.96,107.99,17707.0,99.6427,99.7442,99.615,99.6427,17707.0
2016-04-20 10:25:00,107.96,108.03,107.76,107.78,15543.0,99.615,99.6796,99.4304,99.4489,15543.0
2016-04-20 10:30:00,107.85,107.85,107.6,107.71,9155.0,99.5135,99.5135,99.2828,99.3843,9155.0
2016-04-20 10:35:00,107.68,107.72,107.55,107.65,5429.0,99.3566,99.3935,99.2367,99.3289,5429.0
2016-04-20 10:40:00,107.59,107.7,107.49,107.56,5178.0,99.2736,99.3751,99.1813,99.2459,5178.0
2016-04-20 10:45:00,107.6,107.62,107.44,107.44,2000.0,99.2828,99.3013,99.1352,99.1352,2000.0
2016-04-20 10:50:00,107.54,107.76,107.54,107.75,4951.0,99.2274,99.4304,99.2274,99.4212,4951.0
2016-04-20 10:55:00,107.8,108.03,107.71,108.03,78381.0,99.4674,99.6796,99.3843,99.6796,78381.0
2016-04-20 11:00:00,108.07,108.37,108.07,108.3,7469.0,99.7165,99.9933,99.7165,99.9287,7469.0
2016-04-20 11:05:00,108.35,108.73,108.33,108.7,6910.0,99.9748,100.3255,99.9564,100.2978,6910.0
2016-04-20 11:10:00,108.75,108.92,108.75,108.92,5050.0,100.3439,100.5008,100.3439,100.5008,5050.0
2016-04-20 11:15:00,108.92,109.22,108.9,109.22,10572.0,100.5008,100.7776,100.4823,100.7776,10572.0
2016-04-20 11:20:00,109.28,109.53,109.22,109.53,14970.0,100.833,101.0636,100.7776,101.0636,14970.0
2016-04-20 11:25:00,109.53,109.53,109.29,109.4,7649.0,101.0636,101.0636,100.8422,100.9437,7649.0
2016-04-20 11:30:00,109.41,109.6,109.25,109.51,19184.0,100.9529,101.1282,100.8053,101.0452,19184.0
2016-04-20 11:35:00,109.49,109.57,109.26,109.35,10674.0,101.0267,101.1005,100.8145,100.8975,10674.0
2016-04-20 11:40:00,109.31,109.39,109.26,109.38,5866.0,100.8606,100.9344,100.8145,100.9252,5866.0
2016-04-20 11:45:00,109.38,109.44,109.29,109.29,6023.0,100.9252,100.9806,100.8422,100.8422,6023.0
2016-04-20 11:50:00,109.29,109.29,109.03,109.1,4753.0,100.8422,100.8422,100.6023,100.6669,4753.0
2016-04-20 11:55:00,109.04,109.11,109.0,109.11,3200.0,100.6115,100.6761,100.5746,100.6761,3200.0
2016-04-20 12:00:00,109.06,109.06,108.98,109.02,1100.0,100.63,100.63,100.5561,100.593,1100.0
2016-04-20 12:05:00,108.99,108.99,108.88,108.97,1626.0,100.5654,100.5654,100.4639,100.5469,1626.0
2016-04-20 12:10:00,109.04,109.04,108.94,108.97,4630.0,100.6115,100.6115,100.5192,100.5469,4630.0
2016-04-20 12:15:00,108.99,109.04,108.99,109.03,1970.0,100.5654,100.6115,100.5654,100.6023,1970.0
2016-04-20 12:20:00,108.99,109.05,108.98,109.04,1237.0,100.5654,100.6207,100.5561,100.6115,1237.0
2016-04-20 12:25:00,109.0,109.1,109.0,109.1,6700.0,100.5746,100.6669,100.5746,100.6669,6700.0
2016-04-20 12:30:00,109.11,109.2,109.07,109.2,7250.0,100.6761,100.7591,100.6392,100.7591,7250.0
2016-04-20 12:35:00,109.14,109.18,109.14,109.16,1099.0,100.7038,100.7407,100.7038,100.7222,1099.0
2016-04-20 12:40:00,109.18,109.26,109.14,109.26,2836.0,100.7407,100.8145,100.7038,100.8145,2836.0
2016-04-20 12:45:00,109.27,109.27,109.17,109.18,1056.0,100.8237,100.8237,100.7315,100.7407,1056.0
2016-04-20 12:50:00,109.17,109.18,109.09,109.09,951.0,100.7315,100.7407,100.6576,100.6576,951.0
2016-04-20 12:55:00,109.08,109.14,109.08,109.13,2100.0,100.6484,100.7038,100.6484,100.6945,2100.0
2016-04-20 13:00:00,109.13,109.23,109.1,109.1,8173.0,100.6945,100.7868,100.6669,100.6669,8173.0
2016-04-20 13:05:00,109.11,109.13,109.08,109.1,4000.0,100.6761,100.6945,100.6484,100.6669,4000.0
2016-04-20 13:10:00,109.12,109.18,109.06,109.18,3215.0,100.6853,100.7407,100.63,100.7407,3215.0
2016-04-20 13:15:00,109.19,109.19,109.03,109.05,1500.0,100.7499,100.7499,100.6023,100.6207,1500.0
2016-04-20 13:20:00,109.04,109.04,108.86,108.88,5582.0,100.6115,100.6115,100.4454,100.4639,5582.0
2016-04-20 13:25:00,108.85,108.86,108.76,108.8,2469.0,100.4362,100.4454,100.3531,100.3901,2469.0
2016-04-20 13:30:00,108.83,108.91,108.82,108.91,3400.0,100.4177,100.4916,100.4085,100.4916,3400.0
2016-04-20 13:35:00,108.91,108.95,108.89,108.91,3650.0,100.4916,100.5285,100.4731,100.4916,3650.0
2016-04-20 13:40:00,108.92,109.14,108.92,109.13,4050.0,100.5008,100.7038,100.5008,100.6945,4050.0
2016-04-20 13:45:00,109.11,109.14,109.02,109.02,4010.0,100.6761,100.7038,100.593,100.593,4010.0
2016-04-20 13:50:00,109.01,109.04,108.91,108.95,4868.0,100.5838,100.6115,100.4916,100.5285,4868.0
2016-04-20 13:55:00,108.96,108.97,108.91,108.91,3889.0,100.5377,100.5469,100.4916,100.4916,3889.0
2016-04-20 14:00:00,108.93,108.93,108.85,108.88,3211.0,100.51,100.51,100.4362,100.4639,3211.0
2016-04-20 14:05:00,108.9,108.99,108.85,108.97,26120.0,100.4823,100.5654,100.4362,100.5469,26120.0
2016-04-20 14:10:00,108.98,108.99,108.78,108.82,7004.0,100.5561,100.5654,100.3716,100.4085,7004.0
2016-04-20 14:15:00,108.81,108.9,108.77,108.88,3495.0,100.3993,100.4823,100.3624,100.4639,3495.0
2016-04-20 14:20:00,108.88,108.92,108.83,108.83,7889.0,100.4639,100.5008,100.4177,100.4177,7889.0
2016-04-20 14:25:00,108.84,108.89,108.82,108.89,1600.0,100.427,100.4731,100.4085,100.4731,1600.0
2016-04-20 14:30:00,108.87,108.87,108.83,108.86,4857.0,100.4546,100.4546,100.4177,100.4454,4857.0
2016-04-20 14:35:00,108.86,108.92,108.84,108.9,6663.0,100.4454,100.5008,100.427,100.4823,6663.0
2016-04-20 14:40:00,108.89,108.91,108.82,108.85,8485.0,100.4731,100.4916,100.4085,100.4362,8485.0
2016-04-20 14:45:00,108.85,109.02,108.85,109.01,5200.0,100.4362,100.593,100.4362,100.5838,5200.0
2016-04-20 14:50:00,109.02,109.09,109.01,109.08,7314.0,100.593,100.6576,100.5838,100.6484,7314.0
2016-04-20 14:55:00,109.08,109.17,109.08,109.14,5297.0,100.6484,100.7315,100.6484,100.7038,5297.0
2016-04-20 15:00:00,109.14,109.15,109.01,109.15,25032.0,100.7038,100.713,100.5838,100.713,25032.0
2016-04-20 15:05:00,109.13,109.17,109.11,109.17,5064.0,100.6945,100.7315,100.6761,100.7315,5064.0
2016-04-20 15:10:00,109.16,109.25,109.16,109.24,4848.0,100.7222,100.8053,100.7222,100.796,4848.0
2016-04-20 15:15:00,109.25,109.25,109.17,109.2,5841.0,100.8053,100.8053,100.7315,100.7591,5841.0
2016-04-20 15:20:00,109.2,109.3,109.19,109.28,6100.0,100.7591,100.8514,100.7499,100.833,6100.0
2016-04-20 15:25:00,109.28,109.31,109.23,109.24,9259.0,100.833,100.8606,100.7868,100.796,9259.0
2016-04-20 15:30:00,109.23,109.24,109.02,109.02,8988.0,100.7868,100.796,100.593,100.593,8988.0
2016-04-20 15:35:00,109.02,109.07,108.93,108.93,8521.0,100.593,100.6392,100.51,100.51,8521.0
2016-04-20 15:40:00,108.94,108.95,108.71,108.71,9426.0,100.5192,100.5285,100.307,100.307,9426.0
2016-04-20 15:45:00,108.68,108.83,108.63,108.67,16959.0,100.2793,100.4177,100.2332,100.2701,16959.0
2016-04-20 15:50:00,108.68,108.72,108.64,108.69,25906.0,100.2793,100.3162,100.2424,100.2886,25906.0
2016-04-20 15:55:00,108.69,108.81,108.67,108.72,47389.0,100.2886,100.3993,100.2701,100.3162,47389.0
2016-04-21 09:30:00,109.24,109.38,109.12,109.22,10941.0,100.796,100.9252,100.6853,100.7776,10941.0
2016-04-21 09:35:00,109.17,109.6,109.12,109.47,14718.0,100.7315,101.1282,100.6853,101.0083,14718.0
2016-04-21 09:40:00,109.47,109.47,109.19,109.2,11899.0,101.0083,101.0083,100.7499,100.7591,11899.0
2016-04-21 09:45:00,109.27,109.27,108.94,108.97,9304.0,100.8237,100.8237,100.5192,100.5469,9304.0
2016-04-21 09:50:00,108.97,109.21,108.97,109.13,12291.0,100.5469,100.7684,100.5469,100.6945,12291.0
2016-04-21 09:55:00,109.1,109.12,108.83,108.83,9945.0,100.6669,100.6853,100.4177,100.4177,9945.0
2016-04-21 10:00:00,108.83,109.08,108.83,109.01,2049.0,100.4177,100.6484,100.4177,100.5838,2049.0
2016-04-21 10:05:00,108.91,109.05,108.9,108.96,4220.0,100.4916,100.6207,100.4823,100.5377,4220.0
2016-04-21 10:10:00,108.96,109.06,108.88,108.88,2394.0,100.5377,100.63,100.4639,100.4639,2394.0
2016-04-21 10:15:00,108.9,109.1,108.7,109.05,7373.0,100.4823,100.6669,100.2978,100.6207,7373.0
2016-04-21 10:20:00,109.03,109.03,108.91,109.01,3900.0,100.6023,100.6023,100.4916,100.5838,3900.0
2016-04-21 10:25:00,109.0,109.0,108.89,109.0,3700.0,100.5746,100.5746,100.4731,100.5746,3700.0
2016-04-21 10:30:00,109.0,109.02,108.86,108.89,17639.0,100.5746,100.593,100.4454,100.4731,17639.0
2016-04-21 10:35:00,108.92,109.0,108.87,108.95,7400.0,100.5008,100.5746,100.4546,100.5285,7400.0
2016-04-21 10:40:00,108.98,109.01,108.8,108.87,9683.0,100.5561,100.5838,100.3901,100.4546,9683.0
2016-04-21 10:45:00,108.88,109.01,108.82,108.91,3025.0,100.4639,100.5838,100.4085,100.4916,3025.0
2016-04-21 10:50:00,108.87,109.05,108.85,108.98,3149.0,100.4546,100.6207,100.4362,100.5561,3149.0
2016-04-21 10:55:00,109.0,109.08,108.95,108.98,2400.0,100.5746,100.6484,100.5285,100.5561,2400.0
2016-04-21 11:00:00,109.03,109.03,108.91,108.96,10210.0,100.6023,100.6023,100.4916,100.5377,10210.0
2016-04-21 11:05:00,109.0,109.06,108.94,109.03,3140.0,100.5746,100.63,100.5192,100.6023,3140.0
2016-04-21 11:10:00,109.0,109.02,108.95,109.0,2100.0,100.5746,100.593,100.5285,100.5746,2100.0
2016-04-21 11:15:00,109.06,109.06,108.95,109.0,12166.0,100.63,100.63,100.5285,100.5746,12166.0
2016-04-21 11:20:00,109.02,109.12,109.01,109.12,1700.0,100.593,100.6853,100.5838,100.6853,1700.0
2016-04-21 11:25:00,109.12,109.13,109.03,109.11,6500.0,100.6853,100.6945,100.6023,100.6761,6500.0
2016-04-21 11:30:00,109.14,109.17,109.08,109.08,4485.0,100.7038,100.7315,100.6484,100.6484,4485.0
2016-04-21 11:35:00,109.11,109.13,109.03,109.13,21526.0,100.6761,100.6945,100.6023,100.6945,21526.0
2016-04-21 11:40:00,109.13,109.13,109.0,109.01,9450.0,100.6945,100.6945,100.5746,100.5838,9450.0
2016-04-21 11:45:00,109.0,109.02,108.95,108.95,9080.0,100.5746,100.593,100.5285,100.5285,9080.0
2016-04-21 11:50:00,109.0,109.07,108.98,109.0,5800.0,100.5746,100.6392,100.5561,100.5746,5800.0
2016-04-21 11:55:00,109.0,109.05,108.94,109.0,10729.0,100.5746,100.6207,100.5192,100.5746,10729.0
2016-04-21 12:00:00,109.04,109.12,109.03,109.04,6324.0,100.6115,100.6853,100.6023,100.6115,6324.0
2016-04-21 12:05:00,108.95,108.97,108.91,108.94,4425.0,100.5285,100.5469,100.4916,100.5192,4425.0
2016-04-21 12:10:00,108.94,108.94,108.79,108.81,3765.0,100.5192,100.5192,100.3808,100.3993,3765.0
2016-04-21 12:15:00,108.82,108.85,108.8,108.84,1942.0,100.4085,100.4362,100.3901,100.427,1942.0
2016-04-21 12:20:00,108.82,108.9,108.81,108.9,3200.0,100.4085,100.4823,100.3993,100.4823,3200.0
2016-04-21 12:25:00,108.9,108.9,108.82,108.82,2642.0,100.4823,100.4823,100.4085,100.4085,2642.0
2016-04-21 12:30:00,108.81,108.88,108.81,108.84,1200.0,100.3993,100.4639,100.3993,100.427,1200.0
2016-04-21 12:35:00,108.83,108.88,108.83,108.84,3416.0,100.4177,100.4639,100.4177,100.427,3416.0
2016-04-21 12:40:00,108.85,108.9,108.82,108.84,4796.0,100.4362,100.4823,100.4085,100.427,4796.0
2016-04-21 12:45:00,108.84,108.88,108.79,108.88,7400.0,100.427,100.4639,100.3808,100.4639,7400.0
2016-04-21 12:50:00,108.84,108.99,108.81,108.97,7670.0,100.427,100.5654,100.3993,100.5469,7670.0
2016-04-21 12:55:00,108.98,109.04,108.95,108.96,5500.0,100.5561,100.6115,100.5285,100.5377,5500.0
2016-04-21 13:00:00,108.96,109.06,108.88,108.89,6301.0,100.5377,100.63,100.4639,100.4731,6301.0
2016-04-21 13:05:00,108.89,108.89,108.68,108.73,3950.0,100.4731,100.4731,100.2793,100.3255,3950.0
2016-04-21 13:10:00,108.72,108.86,108.71,108.72,3445.0,100.3162,100.4454,100.307,100.3162,3445.0
2016-04-21 13:15:00,108.69,108.81,108.69,108.76,4200.0,100.2886,100.3993,100.2886,100.3531,4200.0
2016-04-21 13:20:00,108.79,108.83,108.72,108.72,1586.0,100.3808,100.4177,100.3162,100.3162,1586.0
2016-04-21 13:25:00,108.75,108.76,108.69,108.72,2700.0,100.3439,100.3531,100.2886,100.3162,2700.0
2016-04-21 13:30:00,108.72,108.74,108.51,108.57,17300.0,100.3162,100.3347,100.1225,100.1778,17300.0
2016-04-21 13:35:00,108.56,108.59,108.44,108.44,8918.0,100.1686,100.1963,100.0579,100.0579,8918.0
2016-04-21 13:40:00,108.48,108.49,108.39,108.44,4727.0,100.0948,100.104,100.0117,100.0579,4727.0
2016-04-21 13:45:00,108.45,108.46,108.35,108.39,2571.0,100.0671,100.0763,99.9748,100.0117,2571.0
2016-04-21 13:50:00,108.41,108.41,108.38,108.4,1319.0,100.0302,100.0302,100.0025,100.021,1319.0
2016-04-21 13:55:00,108.38,108.38,108.28,108.28,11800.0,100.0025,100.0025,99.9102,99.9102,11800.0
2016-04-21 14:00:00,108.3,108.39,108.22,108.23,7970.0,99.9287,100.0117,99.8549,99.8641,7970.0
2016-04-21 14:05:00,108.23,108.33,108.23,108.29,4792.0,99.8641,99.9564,99.8641,99.9195,4792.0
2016-04-21 14:10:00,108.27,108.36,108.26,108.36,6900.0,99.901,99.9841,99.8918,99.9841,6900.0
2016-04-21 14:15:00,108.38,108.39,108.35,108.36,2400.0,100.0025,100.0117,99.9748,99.9841,2400.0
2016-04-21 14:20:00,108.38,108.51,108.36,108.45,3006.0,100.0025,100.1225,99.9841,100.0671,3006.0
2016-04-21 14:25:00,108.44,108.46,108.38,108.41,7300.0,100.0579,100.0763,100.0025,100.0302,7300.0
2016-04-21 14:30:00,108.42,108.42,108.27,108.29,1500.0,100.0394,100.0394,99.901,99.9195,1500.0
2016-04-21 14:35:00,108.29,108.36,108.29,108.3,1000.0,99.9195,99.9841,99.9195,99.9287,1000.0
2016-04-21 14:40:00,108.28,108.29,108.25,108.26,2433.0,99.9102,99.9195,99.8826,99.8918,2433.0
2016-04-21 14:45:00,108.27,108.29,108.23,108.26,3754.0,99.901,99.9195,99.8641,99.8918,3754.0
2016-04-21 14:50:00,108.26,108.3,108.25,108.27,1900.0,99.8918,99.9287,99.8826,99.901,1900.0
2016-04-21 14:55:00,108.28,108.31,108.2,108.2,3501.0,99.9102,99.9379,99.8364,99.8364,3501.0
2016-04-21 15:00:00,108.21,108.46,108.21,108.4,3890.0,99.8457,100.0763,99.8457,100.021,3890.0
2016-04-21 15:05:00,108.38,108.5,108.38,108.39,4100.0,100.0025,100.1132,100.0025,100.0117,4100.0
2016-04-21 15:10:00,108.38,108.4,108.29,108.3,6200.0,100.0025,100.021,99.9195,99.9287,6200.0
2016-04-21 15:15:00,108.31,108.31,108.21,108.21,3600.0,99.9379,99.9379,99.8457,99.8457,3600.0
2016-04-21 15:20:00,108.25,108.25,108.19,108.21,1400.0,99.8826,99.8826,99.8272,99.8457,1400.0
2016-04-21 15:25:00,108.2,108.2,108.02,108.05,3978.0,99.8364,99.8364,99.6703,99.698,3978.0
2016-04-21 15:30:00,108.07,108.13,108.06,108.11,5500.0,99.7165,99.7718,99.7073,99.7534,5500.0
2016-04-21 15:35:00,108.13,108.13,107.94,107.95,8704.0,99.7718,99.7718,99.5965,99.6058,8704.0
2016-04-21 15:40:00,107.95,108.07,107.88,108.0,16096.0,99.6058,99.7165,99.5412,99.6519,16096.0
2016-04-21 15:45:00,107.99,108.05,107.89,108.03,12236.0,99.6427,99.698,99.5504,99.6796,12236.0
2016-04-21 15:50:00,108.03,108.07,107.97,108.06,9706.0,99.6796,99.7165,99.6242,99.7073,9706.0
2016-04-21 15:55:00,108.04,108.06,107.9,107.97,31801.0,99.6888,99.7073,99.5596,99.6242,31801.0
2016-04-22 09:30:00,108.24,108.29,107.89,108.18,6228.0,99.8733,99.9195,99.5504,99.818,6228.0
2016-04-22 09:35:00,108.33,108.94,108.33,108.86,4320.0,99.9564,100.5192,99.9564,100.4454,4320.0
2016-04-22 09:40:00,108.81,109.25,108.81,109.23,4200.0,100.3993,100.8053,100.3993,100.7868,4200.0
2016-04-22 09:45:00,109.22,109.3,108.88,108.88,4948.0,100.7776,100.8514,100.4639,100.4639,4948.0
2016-04-22 09:50:00,108.84,108.84,108.56,108.74,8470.0,100.427,100.427,100.1686,100.3347,8470.0
2016-04-22 09:55:00,108.74,109.08,108.74,109.08,6437.0,100.3347,100.6484,100.3347,100.6484,6437.0
2016-04-22 10:00:00,109.0,109.22,109.0,109.06,6513.0,100.5746,100.7776,100.5746,100.63,6513.0
2016-04-22 10:05:00,109.15,109.23,109.06,109.17,3507.0,100.713,100.7868,100.63,100.7315,3507.0
2016-04-22 10:10:00,109.18,109.34,109.18,109.34,2505.0,100.7407,100.8883,100.7407,100.8883,2505.0
2016-04-22 10:15:00,109.31,109.32,109.09,109.09,5050.0,100.8606,100.8699,100.6576,100.6576,5050.0
2016-04-22 10:20:00,109.05,109.11,108.77,108.82,2400.0,100.6207,100.6761,100.3624,100.4085,2400.0
2016-04-22 10:25:00,108.7,109.03,108.7,109.01,4400.0,100.2978,100.6023,100.2978,100.5838,4400.0
2016-04-22 10:30:00,109.03,109.05,108.72,108.8,3600.0,100.6023,100.6207,100.3162,100.3901,3600.0
2016-04-22 10:35:00,108.8,108.99,108.74,108.74,4390.0,100.3901,100.5654,100.3347,100.3347,4390.0
2016-04-22 10:40:00,108.71,108.71,108.37,108.5,2900.0,100.307,100.307,99.9933,100.1132,2900.0
2016-04-22 10:45:00,108.5,108.68,108.36,108.58,11323.0,100.1132,100.2793,99.9841,100.1871,11323.0
2016-04-22 10:50:00,108.61,108.69,108.47,108.6,8825.0,100.2147,100.2886,100.0856,100.2055,8825.0
2016-04-22 10:55:00,108.63,108.68,108.46,108.46,7790.0,100.2332,100.2793,100.0763,100.0763,7790.0
2016-04-22 11:00:00,108.52,108.76,108.47,108.65,5510.0,100.1317,100.3531,100.0856,100.2516,5510.0
2016-04-22 11:05:00,108.57,108.69,108.52,108.61,3800.0,100.1778,100.2886,100.1317,100.2147,3800.0
2016-04-22 11:10:00,108.58,108.61,108.42,108.46,3854.0,100.1871,100.2147,100.0394,100.0763,3854.0
2016-04-22 11:15:00,108.43,108.5,108.37,108.41,4700.0,100.0487,100.1132,99.9933,100.0302,4700.0
2016-04-22 11:20:00,108.47,108.85,108.47,108.77,5081.0,100.0856,100.4362,100.0856,100.3624,5081.0
2016-04-22 11:25:00,108.71,108.81,108.55,108.56,3219.0,100.307,100.3993,100.1594,100.1686,3219.0
2016-04-22 11:30:00,108.55,108.8,108.54,108.7,7000.0,100.1594,100.3901,100.1502,100.2978,7000.0
2016-04-22 11:35:00,108.66,108.68,108.58,108.58,3300.0,100.2609,100.2793,100.1871,100.1871,3300.0
2016-04-22 11:40:00,108.66,108.71,108.62,108.65,3234.0,100.2609,100.307,100.224,100.2516,3234.0
2016-04-22 11:45:00,108.59,108.6,108.47,108.48,3550.0,100.1963,100.2055,100.0856,100.0948,3550.0
2016-04-22 11:50:00,108.48,108.49,108.37,108.49,4587.0,100.0948,100.104,99.9933,100.104,4587.0
2016-04-22 11:55:00,108.47,108.7,108.42,108.65,3800.0,100.0856,100.2978,100.0394,100.2516,3800.0
2016-04-22 12:00:00,108.7,108.79,108.67,108.79,2300.0,100.2978,100.3808,100.2701,100.3808,2300.0
2016-04-22 12:05:00,108.73,108.82,108.71,108.75,4439.0,100.3255,100.4085,100.307,100.3439,4439.0
2016-04-22 12:10:00,108.77,108.91,108.74,108.89,3000.0,100.3624,100.4916,100.3347,100.4731,3000.0
2016-04-22 12:15:00,108.89,108.93,108.78,108.9,3000.0,100.4731,100.51,100.3716,100.4823,3000.0
2016-04-22 12:20:00,108.9,108.9,108.73,108.79,4053.0,100.4823,100.4823,100.3255,100.3808,4053.0
2016-04-22 12:25:00,108.71,108.76,108.6,108.6,1500.0,100.307,100.3531,100.2055,100.2055,1500.0
2016-04-22 12:30:00,108.64,108.84,108.61,108.84,5700.0,100.2424,100.427,100.2147,100.427,5700.0
2016-04-22 12:35:00,108.85,108.85,108.73,108.76,3100.0,100.4362,100.4362,100.3255,100.3531,3100.0
2016-04-22 12:40:00,108.74,108.98,108.74,108.79,4000.0,100.3347,100.5561,100.3347,100.3808,4000.0
2016-04-22 12:45:00,108.87,108.88,108.67,108.7,2700.0,100.4546,100.4639,100.2701,100.2978,2700.0
2016-04-22 12:50:00,108.7,108.94,108.67,108.81,8000.0,100.2978,100.5192,100.2701,100.3993,8000.0
2016-04-22 12:55:00,108.79,108.8,108.72,108.74,2400.0,100.3808,100.3901,100.3162,100.3347,2400.0
2016-04-22 13:00:00,108.74,108.82,108.68,108.81,3461.0,100.3347,100.4085,100.2793,100.3993,3461.0
2016-04-22 13:05:00,108.81,108.81,108.72,108.76,2800.0,100.3993,100.3993,100.3162,100.3531,2800.0
2016-04-22 13:10:00,108.77,108.87,108.74,108.87,3093.0,100.3624,100.4546,100.3347,100.4546,3093.0
2016-04-22 13:15:00,108.89,108.91,108.8,108.88,3700.0,100.4731,100.4916,100.3901,100.4639,3700.0
2016-04-22 13:20:00,108.87,108.88,108.76,108.84,4600.0,100.4546,100.4639,100.3531,100.427,4600.0
2016-04-22 13:25:00,108.87,108.99,108.86,108.94,2144.0,100.4546,100.5654,100.4454,100.5192,2144.0
2016-04-22 13:30:00,108.94,108.94,108.81,108.87,7107.0,100.5192,100.5192,100.3993,100.4546,7107.0
2016-04-22 13:35:00,108.88,108.95,108.87,108.94,5400.0,100.4639,100.5285,100.4546,100.5192,5400.0
2016-04-22 13:40:00,108.97,109.37,108.97,109.37,5401.0,100.5469,100.916,100.5469,100.916,5401.0
2016-04-22 13:45:00,109.35,109.42,109.22,109.23,3000.0,100.8975,100.9621,100.7776,100.7868,3000.0
2016-04-22 13:50:00,109.25,109.3,109.2,109.28,5873.0,100.8053,100.8514,100.7591,100.833,5873.0
2016-04-22 13:55:00,109.31,109.31,109.09,109.14,4914.0,100.8606,100.8606,100.6576,100.7038,4914.0
2016-04-22 14:00:00,109.11,109.15,109.08,109.15,3833.0,100.6761,100.713,100.6484,100.713,3833.0
2016-04-22 14:05:00,109.15,109.18,108.99,109.02,5243.0,100.713,100.7407,100.5654,100.593,5243.0
2016-04-22 14:10:00,109.0,109.08,108.99,109.07,4200.0,100.5746,100.6484,100.5654,100.6392,4200.0
2016-04-22 14:15:00,109.08,109.17,109.08,109.17,3500.0,100.6484,100.7315,100.6484,100.7315,3500.0
2016-04-22 14:20:00,109.15,109.22,109.12,109.22,4554.0,100.713,100.7776,100.6853,100.7776,4554.0
2016-04-22 14:25:00,109.21,109.29,109.21,109.29,3405.0,100.7684,100.8422,100.7684,100.8422,3405.0
2016-04-22 14:30:00,109.29,109.43,109.26,109.34,4159.0,100.8422,100.9714,100.8145,100.8883,4159.0
2016-04-22 14:35:00,109.33,109.35,109.26,109.33,2370.0,100.8791,100.8975,100.8145,100.8791,2370.0
2016-04-22 14:40:00,109.32,109.33,109.26,109.31,3800.0,100.8699,100.8791,100.8145,100.8606,3800.0
2016-04-22 14:45:00,109.31,109.38,109.26,109.34,4193.0,100.8606,100.9252,100.8145,100.8883,4193.0
2016-04-22 14:50:00,109.37,109.38,109.24,109.26,5366.0,100.916,100.9252,100.796,100.8145,5366.0
2016-04-22 14:55:00,109.27,109.27,109.23,109.25,2880.0,100.8237,100.8237,100.7868,100.8053,2880.0
2016-04-22 15:00:00,109.25,109.27,109.06,109.06,5184.0,100.8053,100.8237,100.63,100.63,5184.0
2016-04-22 15:05:00,109.1,109.16,109.05,109.16,6102.0,100.6669,100.7222,100.6207,100.7222,6102.0
2016-04-22 15:10:00,109.16,109.18,109.06,109.06,6101.0,100.7222,100.7407,100.63,100.63,6101.0
2016-04-22 15:15:00,109.09,109.09,108.9,108.95,6961.0,100.6576,100.6576,100.4823,100.5285,6961.0
2016-04-22 15:20:00,108.92,109.0,108.85,109.0,6000.0,100.5008,100.5746,100.4362,100.5746,6000.0
2016-04-22 15:25:00,109.0,109.02,108.95,108.95,3250.0,100.5746,100.593,100.5285,100.5285,3250.0
2016-04-22 15:30:00,108.95,108.97,108.88,108.89,6176.0,100.5285,100.5469,100.4639,100.4731,6176.0
2016-04-22 15:35:00,108.88,109.1,108.88,108.98,8510.0,100.4639,100.6669,100.4639,100.5561,8510.0
2016-04-22 15:40:00,108.94,108.96,108.77,108.8,8089.0,100.5192,100.5377,100.3624,100.3901,8089.0
2016-04-22 15:45:00,108.81,109.2,108.77,109.11,23063.0,100.3993,100.7591,100.3624,100.6761,23063.0
2016-04-22 15:50:00,109.07,109.07,108.92,108.93,8784.0,100.6392,100.6392,100.5008,100.51,8784.0
2016-04-22 15:55:00,108.96,108.99,108.81,108.89,40717.0,100.5377,100.5654,100.3993,100.4731,40717.0
2016-04-25 09:30:00,108.84,108.98,108.57,108.98,4540.0,100.427,100.5561,100.1778,100.5561,4540.0
2016-04-25 09:35:00,108.98,109.15,108.83,108.83,2970.0,100.5561,100.713,100.4177,100.4177,2970.0
2016-04-25 09:40:00,108.85,108.85,108.61,108.61,633.0,100.4362,100.4362,100.2147,100.2147,633.0
2016-04-25 09:45:00,108.94,108.97,108.74,108.74,1105.0,100.5192,100.5469,100.3347,100.3347,1105.0
2016-04-25 09:50:00,108.72,108.72,108.33,108.38,3418.0,100.3162,100.3162,99.9564,100.0025,3418.0
2016-04-25 09:55:00,108.39,108.6,108.39,108.54,2100.0,100.0117,100.2055,100.0117,100.1502,2100.0
2016-04-25 10:00:00,108.59,108.62,108.4,108.51,3790.0,100.1963,100.224,100.021,100.1225,3790.0
2016-04-25 10:05:00,108.5,108.8,108.41,108.67,3969.0,100.1132,100.3901,100.0302,100.2701,3969.0
2016-04-25 10:10:00,108.68,108.95,108.62,108.95,13390.0,100.2793,100.5285,100.224,100.5285,13390.0
2016-04-25 10:15:00,108.99,109.05,108.83,108.85,4110.0,100.5654,100.6207,100.4177,100.4362,4110.0
2016-04-25 10:20:00,108.82,108.98,108.82,108.9,3702.0,100.4085,100.5561,100.4085,100.4823,3702.0
2016-04-25 10:25:00,108.89,108.93,108.83,108.88,3083.0,100.4731,100.51,100.4177,100.4639,3083.0
2016-04-25 10:30:00,108.84,108.88,108.81,108.83,2406.0,100.427,100.4639,100.3993,100.4177,2406.0
2016-04-25 10:35:00,108.78,108.99,108.77,108.94,5149.0,100.3716,100.5654,100.3624,100.5192,5149.0
2016-04-25 10:40:00,108.93,109.02,108.9,108.98,3515.0,100.51,100.593,100.4823,100.5561,3515.0
2016-04-25 10:45:00,108.92,109.06,108.91,108.97,3230.0,100.5008,100.63,100.4916,100.5469,3230.0
2016-04-25 10:50:00,108.97,108.99,108.85,108.96,2575.0,100.5469,100.5654,100.4362,100.5377,2575.0
2016-04-25 10:55:00,109.0,109.01,108.89,108.92,2100.0,100.5746,100.5838,100.4731,100.5008,2100.0
2016-04-25 11:00:00,108.84,109.0,108.83,108.91,2855.0,100.427,100.5746,100.4177,100.4916,2855.0
2016-04-25 11:05:00,108.87,108.89,108.77,108.77,3100.0,100.4546,100.4731,100.3624,100.3624,3100.0
2016-04-25 11:10:00,108.79,108.83,108.75,108.75,1100.0,100.3808,100.4177,100.3439,100.3439,1100.0
2016-04-25 11:15:00,108.7,108.76,108.69,108.76,1500.0,100.2978,100.3531,100.2886,100.3531,1500.0
2016-04-25 11:20:00,108.76,108.93,108.73,108.93,2100.0,100.3531,100.51,100.3255,100.51,2100.0
2016-04-25 11:25:00,108.89,108.93,108.82,108.88,3710.0,100.4731,100.51,100.4085,100.4639,3710.0
2016-04-25 11:30:00,108.84,108.91,108.83,108.91,2700.0,100.427,100.4916,100.4177,100.4916,2700.0
2016-04-25 11:35:00,108.89,108.94,108.85,108.92,2000.0,100.4731,100.5192,100.4362,100.5008,2000.0
2016-04-25 11:40:00,108.94,109.1,108.92,109.07,5227.0,100.5192,100.6669,100.5008,100.6392,5227.0
2016-04-25 11:45:00,109.04,109.16,109.02,109.04,4245.0,100.6115,100.7222,100.593,100.6115,4245.0
2016-04-25 11:50:00,109.0,109.11,109.0,109.02,5189.0,100.5746,100.6761,100.5746,100.593,5189.0
2016-04-25 11:55:00,109.04,109.07,108.95,109.01,8358.0,100.6115,100.6392,100.5285,100.5838,8358.0
2016-04-25 12:00:00,108.99,109.05,108.68,108.74,29466.0,100.5654,100.6207,100.2793,100.3347,29466.0
2016-04-25 12:05:00,108.72,108.81,108.57,108.74,16215.0,100.3162,100.3993,100.1778,100.3347,16215.0
2016-04-25 12:10:00,108.74,108.74,108.53,108.53,2900.0,100.3347,100.3347,100.1409,100.1409,2900.0
2016-04-25 12:15:00,108.53,108.57,108.41,108.52,6584.0,100.1409,100.1778,100.0302,100.1317,6584.0
2016-04-25 12:20:00,108.51,108.52,108.42,108.42,1881.0,100.1225,100.1317,100.0394,100.0394,1881.0
2016-04-25 12:25:00,108.43,108.49,108.43,108.48,1032.0,100.0487,100.104,100.0487,100.0948,1032.0
2016-04-25 12:30:00,108.52,108.59,108.52,108.59,1300.0,100.1317,100.1963,100.1317,100.1963,1300.0
2016-04-25 12:35:00,108.68,108.68,108.56,108.57,1500.0,100.2793,100.2793,100.1686,100.1778,1500.0
2016-04-25 12:40:00,108.54,108.55,108.42,108.43,1696.0,100.1502,100.1594,100.0394,100.0487,1696.0
2016-04-25 12:45:00,108.42,108.5,108.42,108.49,3635.0,100.0394,100.1132,100.0394,100.104,3635.0
2016-04-25 12:50:00,108.55,108.77,108.55,108.72,6300.0,100.1594,100.3624,100.1594,100.3162,6300.0
2016-04-25 12:55:00,108.75,108.75,108.7,108.75,2100.0,100.3439,100.3439,100.2978,100.3439,2100.0
2016-04-25 13:00:00,108.75,108.85,108.74,108.82,8400.0,100.3439,100.4362,100.3347,100.4085,8400.0
2016-04-25 13:05:00,108.82,108.82,108.7,108.73,1100.0,100.4085,100.4085,100.2978,100.3255,1100.0
2016-04-25 13:10:00,108.73,108.83,108.7,108.79,13154.0,100.3255,100.4177,100.2978,100.3808,13154.0
2016-04-25 13:15:00,108.81,108.81,108.7,108.7,8292.0,100.3993,100.3993,100.2978,100.2978,8292.0
2016-04-25 13:20:00,108.73,108.8,108.73,108.75,3800.0,100.3255,100.3901,100.3255,100.3439,3800.0
2016-04-25 13:25:00,108.75,108.83,108.75,108.82,2950.0,100.3439,100.4177,100.3439,100.4085,2950.0
2016-04-25 13:30:00,108.81,108.83,108.75,108.78,4640.0,100.3993,100.4177,100.3439,100.3716,4640.0
2016-04-25 13:35:00,108.73,108.76,108.62,108.63,8232.0,100.3255,100.3531,100.224,100.2332,8232.0
2016-04-25 13:40:00,108.61,108.65,108.61,108.64,2200.0,100.2147,100.2516,100.2147,100.2424,2200.0
2016-04-25 13:45:00,108.62,108.71,108.6,108.65,3700.0,100.224,100.307,100.2055,100.2516,3700.0
2016-04-25 13:50:00,108.68,108.73,108.66,108.73,2390.0,100.2793,100.3255,100.2609,100.3255,2390.0
2016-04-25 13:55:00,108.7,108.75,108.7,108.73,3685.0,100.2978,100.3439,100.2978,100.3255,3685.0
2016-04-25 14:00:00,108.73,108.79,108.72,108.79,3796.0,100.3255,100.3808,100.3162,100.3808,3796.0
2016-04-25 14:05:00,108.73,108.74,108.54,108.6,2545.0,100.3255,100.3347,100.1502,100.2055,2545.0
2016-04-25 14:10:00,108.64,108.69,108.64,108.69,3824.0,100.2424,100.2886,100.2424,100.2886,3824.0
2016-04-25 14:15:00,108.71,108.72,108.7,108.7,2400.0,100.307,100.3162,100.2978,100.2978,2400.0
2016-04-25 14:20:00,108.7,108.76,108.68,108.74,4847.0,100.2978,100.3531,100.2793,100.3347,4847.0
2016-04-25 14:25:00,108.77,108.77,108.7,108.73,5700.0,100.3624,100.3624,100.2978,100.3255,5700.0
2016-04-25 14:30:00,108.72,108.75,108.67,108.73,2991.0,100.3162,100.3439,100.2701,100.3255,2991.0
2016-04-25 14:35:00,108.75,108.8,108.73,108.77,1685.0,100.3439,100.3901,100.3255,100.3624,1685.0
2016-04-25 14:40:00,108.72,108.75,108.68,108.75,2012.0,100.3162,100.3439,100.2793,100.3439,2012.0
2016-04-25 14:45:00,108.73,108.74,108.64,108.64,2440.0,100.3255,100.3347,100.2424,100.2424,2440.0
2016-04-25 14:50:00,108.6,108.6,108.52,108.53,2100.0,100.2055,100.2055,100.1317,100.1409,2100.0
2016-04-25 14:55:00,108.56,108.65,108.55,108.65,2100.0,100.1686,100.2516,100.1594,100.2516,2100.0
2016-04-25 15:00:00,108.65,108.65,108.54,108.54,1000.0,100.2516,100.2516,100.1502,100.1502,1000.0
2016-04-25 15:05:00,108.5,108.53,108.45,108.45,2404.0,100.1132,100.1409,100.0671,100.0671,2404.0
2016-04-25 15:10:00,108.46,108.47,108.44,108.47,1604.0,100.0763,100.0856,100.0579,100.0856,1604.0
2016-04-25 15:15:00,108.45,108.5,108.45,108.49,1400.0,100.0671,100.1132,100.0671,100.104,1400.0
2016-04-25 15:20:00,108.46,108.5,108.44,108.46,3050.0,100.0763,100.1132,100.0579,100.0763,3050.0
2016-04-25 15:25:00,108.51,108.53,108.49,108.52,3339.0,100.1225,100.1409,100.104,100.1317,3339.0
2016-04-25 15:30:00,108.51,108.62,108.5,108.57,5218.0,100.1225,100.224,100.1132,100.1778,5218.0
2016-04-25 15:35:00,108.59,108.71,108.59,108.7,3100.0,100.1963,100.307,100.1963,100.2978,3100.0
2016-04-25 15:40:00,108.74,108.79,108.71,108.76,6730.0,100.3347,100.3808,100.307,100.3531,6730.0
2016-04-25 15:45:00,108.79,108.87,108.76,108.76,6443.0,100.3808,100.4546,100.3531,100.3531,6443.0
2016-04-25 15:50:00,108.77,108.79,108.68,108.79,15791.0,100.3624,100.3808,100.2793,100.3808,15791.0
2016-04-25 15:55:00,108.8,109.06,108.8,109.06,63619.0,100.3901,100.63,100.3901,100.63,63619.0
2016-04-26 09:30:00,109.55,109.74,109.03,109.14,7180.0,101.0821,101.2574,100.6023,100.7038,7180.0
2016-04-26 09:35:00,109.12,109.52,109.08,109.35,3030.0,100.6853,101.0544,100.6484,100.8975,3030.0
2016-04-26 09:40:00,109.18,109.38,109.18,109.31,2600.0,100.7407,100.9252,100.7407,100.8606,2600.0
2016-04-26 09:45:00,109.44,109.67,109.32,109.52,14016.0,100.9806,101.1928,100.8699,101.0544,14016.0
2016-04-26 09:50:00,109.55,109.76,109.5,109.57,15701.0,101.0821,101.2758,101.0359,101.1005,15701.0
2016-04-26 09:55:00,109.67,109.84,109.62,109.83,8734.0,101.1928,101.3497,101.1467,101.3404,8734.0
2016-04-26 10:00:00,109.78,109.84,109.58,109.58,4643.0,101.2943,101.3497,101.1098,101.1098,4643.0
2016-04-26 10:05:00,109.64,109.74,109.37,109.71,14578.0,101.1651,101.2574,100.916,101.2297,14578.0
2016-04-26 10:10:00,109.7,109.93,109.65,109.79,9912.0,101.2205,101.4327,101.1744,101.3035,9912.0
2016-04-26 10:15:00,109.79,109.94,109.75,109.75,4400.0,101.3035,101.4419,101.2666,101.2666,4400.0
2016-04-26 10:20:00,109.68,109.76,109.59,109.65,6835.0,101.202,101.2758,101.119,101.1744,6835.0
2016-04-26 10:25:00,109.58,109.59,109.47,109.49,4325.0,101.1098,101.119,101.0083,101.0267,4325.0
2016-04-26 10:30:00,109.5,109.62,109.43,109.46,4300.0,101.0359,101.1467,100.9714,100.999,4300.0
2016-04-26 10:35:00,109.58,109.62,109.41,109.41,12565.0,101.1098,101.1467,100.9529,100.9529,12565.0
2016-04-26 10:40:00,109.41,109.42,109.31,109.32,6283.0,100.9529,100.9621,100.8606,100.8699,6283.0
2016-04-26 10:45:00,109.32,109.42,109.08,109.23,15959.0,100.8699,100.9621,100.6484,100.7868,15959.0
2016-04-26 10:50:00,109.2,109.2,108.98,108.98,5740.0,100.7591,100.7591,100.5561,100.5561,5740.0
2016-04-26 10:55:00,108.85,108.88,108.72,108.72,2500.0,100.4362,100.4639,100.3162,100.3162,2500.0
2016-04-26 11:00:00,108.72,108.97,108.72,108.81,14890.0,100.3162,100.5469,100.3162,100.3993,14890.0
2016-04-26 11:05:00,108.84,108.98,108.78,108.83,17074.0,100.427,100.5561,100.3716,100.4177,17074.0
2016-04-26 11:10:00,108.84,108.87,108.73,108.76,6396.0,100.427,100.4546,100.3255,100.3531,6396.0
2016-04-26 11:15:00,108.76,108.8,108.63,108.63,7796.0,100.3531,100.3901,100.2332,100.2332,7796.0
2016-04-26 11:20:00,108.68,108.86,108.66,108.77,10012.0,100.2793,100.4454,100.2609,100.3624,10012.0
2016-04-26 11:25:00,108.77,108.83,108.66,108.67,3600.0,100.3624,100.4177,100.2609,100.2701,3600.0
2016-04-26 11:30:00,108.69,108.7,108.46,108.46,6721.0,100.2886,100.2978,100.0763,100.0763,6721.0
2016-04-26 11:35:00,108.4,108.52,108.33,108.44,2700.0,100.021,100.1317,99.9564,100.0579,2700.0
2016-04-26 11:40:00,108.47,108.57,108.34,108.34,1313.0,100.0856,100.1778,99.9656,99.9656,1313.0
2016-04-26 11:45:00,108.34,108.55,108.29,108.55,3018.0,99.9656,100.1594,99.9195,100.1594,3018.0
2016-04-26 11:50:00,108.59,108.78,108.59,108.78,1100.0,100.1963,100.3716,100.1963,100.3716,1100.0
2016-04-26 11:55:00,108.76,108.76,108.5,108.53,5042.0,100.3531,100.3531,100.1132,100.1409,5042.0
2016-04-26 12:00:00,108.51,108.73,108.51,108.73,2984.0,100.1225,100.3255,100.1225,100.3255,2984.0
2016-04-26 12:05:00,108.72,108.83,108.64,108.69,4092.0,100.3162,100.4177,100.2424,100.2886,4092.0
2016-04-26 12:10:00,108.7,108.71,108.65,108.67,1097.0,100.2978,100.307,100.2516,100.2701,1097.0
2016-04-26 12:15:00,108.64,108.91,108.64,108.86,3852.0,100.2424,100.4916,100.2424,100.4454,3852.0
2016-04-26 12:20:00,108.86,108.86,108.69,108.71,3137.0,100.4454,100.4454,100.2886,100.307,3137.0
2016-04-26 12:25:00,108.74,108.81,108.73,108.8,1700.0,100.3347,100.3993,100.3255,100.3901,1700.0
2016-04-26 12:30:00,108.77,108.89,108.71,108.86,8332.0,100.3624,100.4731,100.307,100.4454,8332.0
2016-04-26 12:35:00,108.82,108.88,108.75,108.78,5500.0,100.4085,100.4639,100.3439,100.3716,5500.0
2016-04-26 12:40:00,108.78,108.93,108.74,108.93,3900.0,100.3716,100.51,100.3347,100.51,3900.0
2016-04-26 12:45:00,108.92,108.94,108.85,108.91,3799.0,100.5008,100.5192,100.4362,100.4916,3799.0
2016-04-26 12:50:00,108.92,108.97,108.8,108.84,4376.0,100.5008,100.5469,100.3901,100.427,4376.0
2016-04-26 12:55:00,108.84,108.96,108.84,108.85,3061.0,100.427,100.5377,100.427,100.4362,3061.0
2016-04-26 13:00:00,108.87,108.9,108.85,108.9,5239.0,100.4546,100.4823,100.4362,100.4823,5239.0
2016-04-26 13:05:00,108.86,108.97,108.84,108.97,3600.0,100.4454,100.5469,100.427,100.5469,3600.0
2016-04-26 13:10:00,108.98,108.98,108.87,108.88,2700.0,100.5561,100.5561,100.4546,100.4639,2700.0
2016-04-26 13:15:00,108.88,108.95,108.8,108.91,5262.0,100.4639,100.5285,100.3901,100.4916,5262.0
2016-04-26 13:20:00,108.9,108.97,108.85,108.97,2301.0,100.4823,100.5469,100.4362,100.5469,2301.0
2016-04-26 13:25:00,108.97,109.01,108.93,108.94,5938.0,100.5469,100.5838,100.51,100.5192,5938.0
2016-04-26 13:30:00,108.94,109.06,108.93,109.03,6805.0,100.5192,100.63,100.51,100.6023,6805.0
2016-04-26 13:35:00,109.03,109.03,108.95,108.96,3607.0,100.6023,100.6023,100.5285,100.5377,3607.0
2016-04-26 13:40:00,108.94,108.96,108.75,108.8,6380.0,100.5192,100.5377,100.3439,100.3901,6380.0
2016-04-26 13:45:00,108.78,108.78,108.71,108.76,1600.0,100.3716,100.3716,100.307,100.3531,1600.0
2016-04-26 13:50:00,108.71,108.74,108.59,108.63,11836.0,100.307,100.3347,100.1963,100.2332,11836.0
2016-04-26 13:55:00,108.65,108.69,108.64,108.69,2881.0,100.2516,100.2886,100.2424,100.2886,2881.0
2016-04-26 14:00:00,108.7,108.73,108.64,108.67,3409.0,100.2978,100.3255,100.2424,100.2701,3409.0
2016-04-26 14:05:00,108.68,108.78,108.64,108.77,7670.0,100.2793,100.3716,100.2424,100.3624,7670.0
2016-04-26 14:10:00,108.82,108.85,108.75,108.84,5308.0,100.4085,100.4362,100.3439,100.427,5308.0
2016-04-26 14:15:00,108.86,109.0,108.86,108.98,3380.0,100.4454,100.5746,100.4454,100.5561,3380.0
2016-04-26 14:20:00,108.96,108.98,108.86,108.89,2750.0,100.5377,100.5561,100.4454,100.4731,2750.0
2016-04-26 14:25:00,108.87,108.92,108.82,108.83,5146.0,100.4546,100.5008,100.4085,100.4177,5146.0
2016-04-26 14:30:00,108.78,108.94,108.76,108.94,6414.0,100.3716,100.5192,100.3531,100.5192,6414.0
2016-04-26 14:35:00,108.92,109.0,108.92,109.0,7226.0,100.5008,100.5746,100.5008,100.5746,7226.0
2016-04-26 14:40:00,108.97,108.99,108.92,108.92,7030.0,100.5469,100.5654,100.5008,100.5008,7030.0
2016-04-26 14:45:00,108.92,109.1,108.92,109.09,18134.0,100.5008,100.6669,100.5008,100.6576,18134.0
2016-04-26 14:50:00,109.06,109.13,108.97,109.13,10557.0,100.63,100.6945,100.5469,100.6945,10557.0
2016-04-26 14:55:00,109.12,109.12,108.99,108.99,2600.0,100.6853,100.6853,100.5654,100.5654,2600.0
2016-04-26 15:00:00,109.0,109.05,108.96,109.04,4660.0,100.5746,100.6207,100.5377,100.6115,4660.0
2016-04-26 15:05:00,109.01,109.01,108.85,108.86,9790.0,100.5838,100.5838,100.4362,100.4454,9790.0
2016-04-26 15:10:00,108.82,108.83,108.75,108.77,10700.0,100.4085,100.4177,100.3439,100.3624,10700.0
2016-04-26 15:15:00,108.77,108.92,108.73,108.87,4841.0,100.3624,100.5008,100.3255,100.4546,4841.0
2016-04-26 15:20:00,108.89,108.95,108.82,108.9,8209.0,100.4731,100.5285,100.4085,100.4823,8209.0
2016-04-26 15:25:00,108.89,108.99,108.84,108.94,9900.0,100.4731,100.5654,100.427,100.5192,9900.0
2016-04-26 15:30:00,108.94,109.07,108.87,109.07,6006.0,100.5192,100.6392,100.4546,100.6392,6006.0
2016-04-26 15:35:00,109.05,109.06,108.93,108.98,5630.0,100.6207,100.63,100.51,100.5561,5630.0
2016-04-26 15:40:00,108.95,109.18,108.92,109.17,27763.0,100.5285,100.7407,100.5008,100.7315,27763.0
2016-04-26 15:45:00,109.18,109.28,109.17,109.26,24138.0,100.7407,100.833,100.7315,100.8145,24138.0
2016-04-26 15:50:00,109.27,109.3,109.26,109.27,38183.0,100.8237,100.8514,100.8145,100.8237,38183.0
2016-04-26 15:55:00,109.28,109.3,109.2,109.22,26712.0,100.833,100.8514,100.7591,100.7776,26712.0
2016-04-27 09:30:00,109.43,109.45,109.26,109.45,4568.0,100.9714,100.9898,100.8145,100.9898,4568.0
2016-04-27 09:35:00,109.33,109.51,109.33,109.51,400.0,100.8791,101.0452,100.8791,101.0452,400.0
2016-04-27 09:40:00,109.56,109.97,109.51,109.97,9433.0,101.0913,101.4696,101.0452,101.4696,9433.0
2016-04-27 09:45:00,109.95,109.98,109.71,109.96,11402.0,101.4512,101.4788,101.2297,101.4604,11402.0
2016-04-27 09:50:00,109.96,110.5,109.94,110.43,31974.0,101.4604,101.9586,101.4419,101.8941,31974.0
2016-04-27 09:55:00,110.5,110.72,110.37,110.71,19482.0,101.9586,102.1616,101.8387,102.1524,19482.0
2016-04-27 10:00:00,110.73,110.91,110.72,110.73,11007.0,102.1709,102.337,102.1616,102.1709,11007.0
2016-04-27 10:05:00,110.69,110.69,110.21,110.34,9053.0,102.134,102.134,101.6911,101.811,9053.0
2016-04-27 10:10:00,110.33,110.33,110.14,110.16,3677.0,101.8018,101.8018,101.6265,101.6449,3677.0
2016-04-27 10:15:00,110.01,110.04,109.72,109.77,4165.0,101.5065,101.5342,101.2389,101.2851,4165.0
2016-04-27 10:20:00,109.72,109.85,109.55,109.85,3137.0,101.2389,101.3589,101.0821,101.3589,3137.0
2016-04-27 10:25:00,109.74,110.0,109.69,109.94,4129.0,101.2574,101.4973,101.2113,101.4419,4129.0
2016-04-27 10:30:00,109.88,110.33,109.81,110.15,3840.0,101.3866,101.8018,101.322,101.6357,3840.0
2016-04-27 10:35:00,110.11,110.31,110.09,110.09,4280.0,101.5988,101.7833,101.5803,101.5803,4280.0
2016-04-27 10:40:00,110.0,110.04,109.75,110.0,11978.0,101.4973,101.5342,101.2666,101.4973,11978.0
2016-04-27 10:45:00,110.01,110.1,109.92,110.05,11698.0,101.5065,101.5896,101.4235,101.5434,11698.0
2016-04-27 10:50:00,110.0,110.31,110.0,110.31,2127.0,101.4973,101.7833,101.4973,101.7833,2127.0
2016-04-27 10:55:00,110.2,110.26,110.17,110.22,6008.0,101.6818,101.7372,101.6542,101.7003,6008.0
2016-04-27 11:00:00,110.13,110.17,110.06,110.08,2600.0,101.6172,101.6542,101.5527,101.5711,2600.0
2016-04-27 11:05:00,110.11,110.11,109.92,109.92,6721.0,101.5988,101.5988,101.4235,101.4235,6721.0
2016-04-27 11:10:00,109.96,109.96,109.82,109.84,2722.0,101.4604,101.4604,101.3312,101.3497,2722.0
2016-04-27 11:15:00,109.91,110.09,109.91,110.09,3200.0,101.4143,101.5803,101.4143,101.5803,3200.0
2016-04-27 11:20:00,110.07,110.33,110.05,110.26,3310.0,101.5619,101.8018,101.5434,101.7372,3310.0
2016-04-27 11:25:00,110.28,110.35,110.22,110.35,2723.0,101.7557,101.8202,101.7003,101.8202,2723.0
2016-04-27 11:30:00,110.33,110.33,110.11,110.11,700.0,101.8018,101.8018,101.5988,101.5988,700.0
2016-04-27 11:35:00,110.19,110.48,110.19,110.48,1300.0,101.6726,101.9402,101.6726,101.9402,1300.0
2016-04-27 11:40:00,110.47,110.47,110.29,110.33,900.0,101.931,101.931,101.7649,101.8018,900.0
2016-04-27 11:45:00,110.33,110.34,110.21,110.23,2226.0,101.8018,101.811,101.6911,101.7095,2226.0
2016-04-27 11:50:00,110.27,110.46,110.27,110.45,2400.0,101.7464,101.9217,101.7464,101.9125,2400.0
2016-04-27 11:55:00,110.46,110.46,110.35,110.35,3500.0,101.9217,101.9217,101.8202,101.8202,3500.0
2016-04-27 12:00:00,110.35,110.35,110.25,110.27,2044.0,101.8202,101.8202,101.728,101.7464,2044.0
2016-04-27 12:05:00,110.33,110.38,110.22,110.24,2700.0,101.8018,101.8479,101.7003,101.7187,2700.0
2016-04-27 12:10:00,110.23,110.27,110.1,110.12,5190.0,101.7095,101.7464,101.5896,101.608,5190.0
2016-04-27 12:15:00,110.07,110.32,110.05,110.24,9960.0,101.5619,101.7926,101.5434,101.7187,9960.0
2016-04-27 12:20:00,110.24,110.36,110.24,110.3,3250.0,101.7187,101.8295,101.7187,101.7741,3250.0
2016-04-27 12:25:00,110.28,110.3,110.26,110.3,900.0,101.7557,101.7741,101.7372,101.7741,900.0
2016-04-27 12:30:00,110.27,110.3,110.19,110.27,2763.0,101.7464,101.7741,101.6726,101.7464,2763.0
2016-04-27 12:35:00,110.23,110.24,110.19,110.22,1144.0,101.7095,101.7187,101.6726,101.7003,1144.0
2016-04-27 12:40:00,110.21,110.28,110.14,110.14,1770.0,101.6911,101.7557,101.6265,101.6265,1770.0
2016-04-27 12:45:00,110.14,110.22,110.14,110.21,1387.0,101.6265,101.7003,101.6265,101.6911,1387.0
2016-04-27 12:50:00,110.21,110.24,110.18,110.22,2326.0,101.6911,101.7187,101.6634,101.7003,2326.0
2016-04-27 12:55:00,110.24,110.28,110.21,110.26,1010.0,101.7187,101.7557,101.6911,101.7372,1010.0
2016-04-27 13:00:00,110.29,110.31,110.18,110.31,2809.0,101.7649,101.7833,101.6634,101.7833,2809.0
2016-04-27 13:05:00,110.31,110.38,110.26,110.35,3062.0,101.7833,101.8479,101.7372,101.8202,3062.0
2016-04-27 13:10:00,110.38,110.38,110.23,110.23,1279.0,101.8479,101.8479,101.7095,101.7095,1279.0
2016-04-27 13:15:00,110.21,110.26,110.16,110.16,1100.0,101.6911,101.7372,101.6449,101.6449,1100.0
2016-04-27 13:20:00,110.12,110.12,110.01,110.01,4000.0,101.608,101.608,101.5065,101.5065,4000.0
2016-04-27 13:25:00,110.05,110.21,110.05,110.17,26416.0,101.5434,101.6911,101.5434,101.6542,26416.0
2016-04-27 13:30:00,110.17,110.25,110.17,110.25,2621.0,101.6542,101.728,101.6542,101.728,2621.0
2016-04-27 13:35:00,110.25,110.27,110.15,110.16,5357.0,101.728,101.7464,101.6357,101.6449,5357.0
2016-04-27 13:40:00,110.18,110.22,110.09,110.1,4205.0,101.6634,101.7003,101.5803,101.5896,4205.0
2016-04-27 13:45:00,110.1,110.22,110.07,110.2,6420.0,101.5896,101.7003,101.5619,101.6818,6420.0
2016-04-27 13:50:00,110.16,110.36,110.16,110.3,14340.0,101.6449,101.8295,101.6449,101.7741,14340.0
2016-04-27 13:55:00,110.26,110.44,110.26,110.42,5828.0,101.7372,101.9033,101.7372,101.8848,5828.0
2016-04-27 14:00:00,110.25,110.34,110.14,110.19,8846.0,101.728,101.811,101.6265,101.6726,8846.0
2016-04-27 14:05:00,110.2,110.5,110.2,110.45,11312.0,101.6818,101.9586,101.6818,101.9125,11312.0
2016-04-27 14:10:00,110.47,110.63,110.38,110.58,13891.0,101.931,102.0786,101.8479,102.0325,13891.0
2016-04-27 14:15:00,110.62,110.75,110.54,110.74,3704.0,102.0694,102.1893,101.9956,102.1801,3704.0
2016-04-27 14:20:00,110.74,110.87,110.68,110.77,9644.0,102.1801,102.3,102.1247,102.2078,9644.0
2016-04-27 14:25:00,110.71,110.86,110.71,110.78,4553.0,102.1524,102.2908,102.1524,102.217,4553.0
2016-04-27 14:30:00,110.78,110.99,110.76,110.82,17902.0,102.217,102.4108,102.1986,102.2539,17902.0
2016-04-27 14:35:00,110.82,110.95,110.82,110.95,7650.0,102.2539,102.3739,102.2539,102.3739,7650.0
2016-04-27 14:40:00,110.9,111.05,110.88,110.94,7403.0,102.3277,102.4661,102.3093,102.3646,7403.0
2016-04-27 14:45:00,110.93,111.01,110.77,110.8,3780.0,102.3554,102.4292,102.2078,102.2355,3780.0
2016-04-27 14:50:00,110.79,110.89,110.76,110.89,4305.0,102.2262,102.3185,102.1986,102.3185,4305.0
2016-04-27 14:55:00,110.82,110.85,110.74,110.79,3002.0,102.2539,102.2816,102.1801,102.2262,3002.0
2016-04-27 15:00:00,110.82,111.02,110.8,110.99,7783.0,102.2539,102.4385,102.2355,102.4108,7783.0
2016-04-27 15:05:00,110.95,110.95,110.8,110.83,4700.0,102.3739,102.3739,102.2355,102.2631,4700.0
2016-04-27 15:10:00,110.82,110.97,110.77,110.97,5229.0,102.2539,102.3923,102.2078,102.3923,5229.0
2016-04-27 15:15:00,110.94,111.07,110.89,111.04,4945.0,102.3646,102.4846,102.3185,102.4569,4945.0
2016-04-27 15:20:00,111.06,111.15,111.04,111.04,5901.0,102.4754,102.5584,102.4569,102.4569,5901.0
2016-04-27 15:25:00,111.06,111.11,110.98,111.05,4306.0,102.4754,102.5215,102.4015,102.4661,4306.0
2016-04-27 15:30:00,111.06,111.1,110.99,111.06,5500.0,102.4754,102.5123,102.4108,102.4754,5500.0
2016-04-27 15:35:00,111.03,111.08,111.0,111.04,4800.0,102.4477,102.4938,102.42,102.4569,4800.0
2016-04-27 15:40:00,111.02,111.07,110.92,111.0,10977.0,102.4385,102.4846,102.3462,102.42,10977.0
2016-04-27 15:45:00,110.97,111.01,110.85,110.89,9211.0,102.3923,102.4292,102.2816,102.3185,9211.0
2016-04-27 15:50:00,110.91,110.92,110.77,110.82,18954.0,102.337,102.3462,102.2078,102.2539,18954.0
2016-04-27 15:55:00,110.82,110.92,110.81,110.89,40712.0,102.2539,102.3462,102.2447,102.3185,40712.0
2016-04-28 09:30:00,109.88,110.2,109.88,110.02,15264.0,101.3866,101.6818,101.3866,101.5158,15264.0
2016-04-28 09:35:00,110.01,110.22,110.0,110.12,12790.0,101.5065,101.7003,101.4973,101.608,12790.0
2016-04-28 09:40:00,110.12,110.2,110.04,110.13,4000.0,101.608,101.6818,101.5342,101.6172,4000.0
2016-04-28 09:45:00,110.07,110.3,110.07,110.29,4218.0,101.5619,101.7741,101.5619,101.7649,4218.0
2016-04-28 09:50:00,110.31,110.45,110.2,110.28,6740.0,101.7833,101.9125,101.6818,101.7557,6740.0
2016-04-28 09:55:00,110.19,110.36,110.11,110.35,9025.0,101.6726,101.8295,101.5988,101.8202,9025.0
2016-04-28 10:00:00,110.23,110.37,110.07,110.11,13542.0,101.7095,101.8387,101.5619,101.5988,13542.0
2016-04-28 10:05:00,110.15,110.32,110.09,110.15,6406.0,101.6357,101.7926,101.5803,101.6357,6406.0
2016-04-28 10:10:00,110.22,110.46,110.17,110.46,2700.0,101.7003,101.9217,101.6542,101.9217,2700.0
2016-04-28 10:15:00,110.4,110.44,110.26,110.34,5997.0,101.8664,101.9033,101.7372,101.811,5997.0
2016-04-28 10:20:00,110.33,110.43,110.24,110.43,5962.0,101.8018,101.8941,101.7187,101.8941,5962.0
2016-04-28 10:25:00,110.43,110.66,110.42,110.65,1967.0,101.8941,102.1063,101.8848,102.0971,1967.0
2016-04-28 10:30:00,110.71,110.71,110.47,110.49,4850.0,102.1524,102.1524,101.931,101.9494,4850.0
2016-04-28 10:35:00,110.48,110.51,110.39,110.5,9500.0,101.9402,101.9679,101.8572,101.9586,9500.0
2016-04-28 10:40:00,110.52,110.62,110.38,110.45,7242.0,101.9771,102.0694,101.8479,101.9125,7242.0
2016-04-28 10:45:00,110.49,110.77,110.49,110.7,27521.0,101.9494,102.2078,101.9494,102.1432,27521.0
2016-04-28 10:50:00,110.67,110.73,110.47,110.57,10778.0,102.1155,102.1709,101.931,102.0232,10778.0
2016-04-28 10:55:00,110.61,110.96,110.6,110.68,6370.0,102.0601,102.3831,102.0509,102.1247,6370.0
2016-04-28 11:00:00,110.73,110.79,110.53,110.59,4150.0,102.1709,102.2262,101.9863,102.0417,4150.0
2016-04-28 11:05:00,110.63,110.63,110.54,110.57,5569.0,102.0786,102.0786,101.9956,102.0232,5569.0
2016-04-28 11:10:00,110.57,110.71,110.56,110.67,11809.0,102.0232,102.1524,102.014,102.1155,11809.0
2016-04-28 11:15:00,110.7,110.72,110.63,110.63,7300.0,102.1432,102.1616,102.0786,102.0786,7300.0
2016-04-28 11:20:00,110.69,110.79,110.68,110.79,11156.0,102.134,102.2262,102.1247,102.2262,11156.0
2016-04-28 11:25:00,110.82,110.86,110.76,110.84,3405.0,102.2539,102.2908,102.1986,102.2724,3405.0
2016-04-28 11:30:00,110.76,110.8,110.61,110.66,3800.0,102.1986,102.2355,102.0601,102.1063,3800.0
2016-04-28 11:35:00,110.64,110.64,110.5,110.52,2000.0,102.0878,102.0878,101.9586,101.9771,2000.0
2016-04-28 11:40:00,110.49,110.52,110.37,110.37,2700.0,101.9494,101.9771,101.8387,101.8387,2700.0
2016-04-28 11:45:00,110.34,110.39,110.32,110.37,2250.0,101.811,101.8572,101.7926,101.8387,2250.0
2016-04-28 11:50:00,110.35,110.5,110.34,110.41,6685.0,101.8202,101.9586,101.811,101.8756,6685.0
2016-04-28 11:55:00,110.31,110.36,110.26,110.36,2300.0,101.7833,101.8295,101.7372,101.8295,2300.0
2016-04-28 12:00:00,110.36,110.45,110.35,110.37,4543.0,101.8295,101.9125,101.8202,101.8387,4543.0
2016-04-28 12:05:00,110.37,110.47,110.36,110.47,4705.0,101.8387,101.931,101.8295,101.931,4705.0
2016-04-28 12:10:00,110.44,110.58,110.41,110.56,8800.0,101.9033,102.0325,101.8756,102.014,8800.0
2016-04-28 12:15:00,110.53,110.73,110.24,110.24,20253.0,101.9863,102.1709,101.7187,101.7187,20253.0
2016-04-28 12:20:00,110.21,110.32,110.18,110.2,4869.0,101.6911,101.7926,101.6634,101.6818,4869.0
2016-04-28 12:25:00,110.24,110.35,110.24,110.3,1503.0,101.7187,101.8202,101.7187,101.7741,1503.0
2016-04-28 12:30:00,110.22,110.26,110.17,110.25,2751.0,101.7003,101.7372,101.6542,101.728,2751.0
2016-04-28 12:35:00,110.27,110.27,110.14,110.16,5800.0,101.7464,101.7464,101.6265,101.6449,5800.0
2016-04-28 12:40:00,110.13,110.18,110.12,110.18,4795.0,101.6172,101.6634,101.608,101.6634,4795.0
2016-04-28 12:45:00,110.21,110.21,110.06,110.09,7772.0,101.6911,101.6911,101.5527,101.5803,7772.0
2016-04-28 12:50:00,110.08,110.17,110.03,110.14,4072.0,101.5711,101.6542,101.525,101.6265,4072.0
2016-04-28 12:55:00,110.11,110.3,110.11,110.19,33300.0,101.5988,101.7741,101.5988,101.6726,33300.0
2016-04-28 13:00:00,110.19,110.19,110.08,110.14,6094.0,101.6726,101.6726,101.5711,101.6265,6094.0
2016-04-28 13:05:00,110.11,110.27,110.11,110.13,45923.0,101.5988,101.7464,101.5988,101.6172,45923.0
2016-04-28 13:10:00,110.18,110.18,110.07,110.14,8647.0,101.6634,101.6634,101.5619,101.6265,8647.0
2016-04-28 13:15:00,110.16,110.16,109.99,110.04,6528.0,101.6449,101.6449,101.4881,101.5342,6528.0
2016-04-28 13:20:00,110.01,110.06,109.99,109.99,12320.0,101.5065,101.5527,101.4881,101.4881,12320.0
2016-04-28 13:25:00,110.0,110.0,109.63,109.65,11324.0,101.4973,101.4973,101.1559,101.1744,11324.0
2016-04-28 13:30:00,109.66,109.7,109.58,109.63,6226.0,101.1836,101.2205,101.1098,101.1559,6226.0
2016-04-28 13:35:00,109.61,109.63,109.5,109.56,8257.0,101.1374,101.1559,101.0359,101.0913,8257.0
2016-04-28 13:40:00,109.56,109.62,109.5,109.55,3776.0,101.0913,101.1467,101.0359,101.0821,3776.0
2016-04-28 13:45:00,109.53,109.59,109.43,109.53,4300.0,101.0636,101.119,100.9714,101.0636,4300.0
2016-04-28 13:50:00,109.56,109.65,109.56,109.64,7740.0,101.0913,101.1744,101.0913,101.1651,7740.0
2016-04-28 13:55:00,109.64,109.64,109.57,109.57,4900.0,101.1651,101.1651,101.1005,101.1005,4900.0
2016-04-28 14:00:00,109.6,109.75,109.58,109.67,6904.0,101.1282,101.2666,101.1098,101.1928,6904.0
2016-04-28 14:05:00,109.67,109.81,109.67,109.76,5408.0,101.1928,101.322,101.1928,101.2758,5408.0
2016-04-28 14:10:00,109.76,109.76,109.64,109.67,4420.0,101.2758,101.2758,101.1651,101.1928,4420.0
2016-04-28 14:15:00,109.67,109.67,109.53,109.56,2989.0,101.1928,101.1928,101.0636,101.0913,2989.0
2016-04-28 14:20:00,109.53,109.55,109.46,109.53,15710.0,101.0636,101.0821,100.999,101.0636,15710.0
2016-04-28 14:25:00,109.57,109.62,109.55,109.6,4300.0,101.1005,101.1467,101.0821,101.1282,4300.0
2016-04-28 14:30:00,109.58,109.59,109.51,109.54,7148.0,101.1098,101.119,101.0452,101.0729,7148.0
2016-04-28 14:35:00,109.54,109.61,109.45,109.61,11104.0,101.0729,101.1374,100.9898,101.1374,11104.0
2016-04-28 14:40:00,109.63,109.7,109.59,109.59,6663.0,101.1559,101.2205,101.119,101.119,6663.0
2016-04-28 14:45:00,109.56,109.61,109.51,109.57,6900.0,101.0913,101.1374,101.0452,101.1005,6900.0
2016-04-28 14:50:00,109.54,109.61,109.49,109.6,6900.0,101.0729,101.1374,101.0267,101.1282,6900.0
2016-04-28 14:55:00,109.58,109.83,109.51,109.79,59313.0,101.1098,101.3404,101.0452,101.3035,59313.0
2016-04-28 15:00:00,109.78,109.79,109.61,109.65,10521.0,101.2943,101.3035,101.1374,101.1744,10521.0
2016-04-28 15:05:00,109.66,109.69,109.38,109.45,17945.0,101.1836,101.2113,100.9252,100.9898,17945.0
2016-04-28 15:10:00,109.45,109.51,109.31,109.32,15100.0,100.9898,101.0452,100.8606,100.8699,15100.0
2016-04-28 15:15:00,109.32,109.44,109.22,109.31,16592.0,100.8699,100.9806,100.7776,100.8606,16592.0
2016-04-28 15:20:00,109.28,109.36,109.04,109.04,11230.0,100.833,100.9068,100.6115,100.6115,11230.0
2016-04-28 15:25:00,109.03,109.03,108.7,108.73,19154.0,100.6023,100.6023,100.2978,100.3255,19154.0
2016-04-28 15:30:00,108.75,108.9,108.56,108.71,17927.0,100.3439,100.4823,100.1686,100.307,17927.0
2016-04-28 15:35:00,108.71,108.77,108.59,108.64,22138.0,100.307,100.3624,100.1963,100.2424,22138.0
2016-04-28 15:40:00,108.67,108.78,108.67,108.73,15725.0,100.2701,100.3716,100.2701,100.3255,15725.0
2016-04-28 15:45:00,108.73,108.86,108.68,108.69,24156.0,100.3255,100.4454,100.2793,100.2886,24156.0
2016-04-28 15:50:00,108.68,108.7,108.55,108.6,30948.0,100.2793,100.2978,100.1594,100.2055,30948.0
2016-04-28 15:55:00,108.61,108.74,108.56,108.69,57386.0,100.2147,100.3347,100.1686,100.2886,57386.0
2016-04-29 09:30:00,108.19,108.41,108.04,108.34,9061.0,99.8272,100.0302,99.6888,99.9656,9061.0
2016-04-29 09:35:00,108.43,108.43,107.57,107.71,14414.0,100.0487,100.0487,99.2551,99.3843,14414.0
2016-04-29 09:40:00,107.81,108.06,107.72,107.73,8691.0,99.4766,99.7073,99.3935,99.4028,8691.0
2016-04-29 09:45:00,107.81,107.81,107.58,107.6,9622.0,99.4766,99.4766,99.2644,99.2828,9622.0
2016-04-29 09:50:00,107.56,107.6,107.35,107.56,13071.0,99.2459,99.2828,99.0521,99.2459,13071.0
2016-04-29 09:55:00,107.54,107.59,107.25,107.45,6797.0,99.2274,99.2736,98.9599,99.1444,6797.0
2016-04-29 10:00:00,107.44,107.44,107.12,107.17,7000.0,99.1352,99.1352,98.8399,98.886,7000.0
2016-04-29 10:05:00,107.15,107.25,107.02,107.11,14290.0,98.8676,98.9599,98.7476,98.8307,14290.0
2016-04-29 10:10:00,107.13,107.15,106.96,107.01,16410.0,98.8491,98.8676,98.6923,98.7384,16410.0
2016-04-29 10:15:00,106.98,107.21,106.98,107.17,18378.0,98.7107,98.923,98.7107,98.886,18378.0
2016-04-29 10:20:00,107.15,107.57,107.15,107.48,14418.0,98.8676,99.2551,98.8676,99.1721,14418.0
2016-04-29 10:25:00,107.5,107.5,107.25,107.45,20500.0,99.1905,99.1905,98.9599,99.1444,20500.0
2016-04-29 10:30:00,107.55,107.77,107.45,107.77,13901.0,99.2367,99.4397,99.1444,99.4397,13901.0
2016-04-29 10:35:00,107.85,108.1,107.82,108.1,8800.0,99.5135,99.7442,99.4858,99.7442,8800.0
2016-04-29 10:40:00,108.04,108.05,107.79,107.83,7195.0,99.6888,99.698,99.4581,99.495,7195.0
2016-04-29 10:45:00,107.87,107.87,107.63,107.69,9872.0,99.5319,99.5319,99.3105,99.3659,9872.0
2016-04-29 10:50:00,107.64,107.64,107.31,107.33,7220.0,99.3197,99.3197,99.0152,99.0337,7220.0
2016-04-29 10:55:00,107.33,107.61,107.27,107.61,6000.0,99.0337,99.292,98.9783,99.292,6000.0
2016-04-29 11:00:00,107.62,107.68,107.48,107.65,6715.0,99.3013,99.3566,99.1721,99.3289,6715.0
2016-04-29 11:05:00,107.64,107.69,107.49,107.51,10231.0,99.3197,99.3659,99.1813,99.1998,10231.0
2016-04-29 11:10:00,107.49,107.68,107.49,107.66,7100.0,99.1813,99.3566,99.1813,99.3382,7100.0
2016-04-29 11:15:00,107.57,107.66,107.56,107.59,3300.0,99.2551,99.3382,99.2459,99.2736,3300.0
2016-04-29 11:20:00,107.57,107.62,107.52,107.55,24595.0,99.2551,99.3013,99.209,99.2367,24595.0
2016-04-29 11:25:00,107.5,107.56,107.37,107.41,28177.0,99.1905,99.2459,99.0706,99.1075,28177.0
2016-04-29 11:30:00,107.39,107.43,107.23,107.23,8074.0,99.089,99.126,98.9414,98.9414,8074.0
2016-04-29 11:35:00,107.26,107.27,106.98,107.11,7518.0,98.9691,98.9783,98.7107,98.8307,7518.0
2016-04-29 11:40:00,107.07,107.08,106.77,106.81,7414.0,98.7938,98.803,98.517,98.5539,7414.0
2016-04-29 11:45:00,106.83,106.86,106.69,106.84,7250.0,98.5723,98.6,98.4432,98.5816,7250.0
2016-04-29 11:50:00,106.86,107.58,106.86,107.58,89000.0,98.6,99.2644,98.6,99.2644,89000.0
2016-04-29 11:55:00,107.52,107.64,107.5,107.56,7157.0,99.209,99.3197,99.1905,99.2459,7157.0
2016-04-29 12:00:00,107.66,107.66,107.39,107.39,4432.0,99.3382,99.3382,99.089,99.089,4432.0
2016-04-29 12:05:00,107.38,107.42,107.22,107.22,15773.0,99.0798,99.1167,98.9322,98.9322,15773.0
2016-04-29 12:10:00,107.2,107.29,106.96,106.98,15509.0,98.9137,98.9968,98.6923,98.7107,15509.0
2016-04-29 12:15:00,106.95,107.17,106.95,107.12,3100.0,98.6831,98.886,98.6831,98.8399,3100.0
2016-04-29 12:20:00,107.2,107.21,107.09,107.14,4350.0,98.9137,98.923,98.8122,98.8584,4350.0
2016-04-29 12:25:00,107.06,107.16,107.03,107.1,5257.0,98.7846,98.8768,98.7569,98.8215,5257.0
2016-04-29 12:30:00,107.07,107.24,107.07,107.13,12492.0,98.7938,98.9506,98.7938,98.8491,12492.0
2016-04-29 12:35:00,107.1,107.28,107.1,107.28,4200.0,98.8215,98.9875,98.8215,98.9875,4200.0
2016-04-29 12:40:00,107.25,107.33,107.18,107.26,6393.0,98.9599,99.0337,98.8953,98.9691,6393.0
2016-04-29 12:45:00,107.27,107.36,107.25,107.28,12332.0,98.9783,99.0614,98.9599,98.9875,12332.0
2016-04-29 12:50:00,107.28,107.4,107.24,107.29,8524.0,98.9875,99.0983,98.9506,98.9968,8524.0
2016-04-29 12:55:00,107.36,107.36,107.24,107.3,2893.0,99.0614,99.0614,98.9506,99.006,2893.0
2016-04-29 13:00:00,107.29,107.29,107.13,107.13,2980.0,98.9968,98.9968,98.8491,98.8491,2980.0
2016-04-29 13:05:00,107.13,107.29,107.13,107.25,5883.0,98.8491,98.9968,98.8491,98.9599,5883.0
2016-04-29 13:10:00,107.22,107.28,107.13,107.28,5216.0,98.9322,98.9875,98.8491,98.9875,5216.0
2016-04-29 13:15:00,107.27,107.3,107.15,107.3,6734.0,98.9783,99.006,98.8676,99.006,6734.0
2016-04-29 13:20:00,107.29,107.35,107.25,107.35,6642.0,98.9968,99.0521,98.9599,99.0521,6642.0
2016-04-29 13:25:00,107.35,107.4,107.3,107.39,4560.0,99.0521,99.0983,99.006,99.089,4560.0
2016-04-29 13:30:00,107.34,107.35,107.21,107.21,2063.0,99.0429,99.0521,98.923,98.923,2063.0
2016-04-29 13:35:00,107.18,107.3,107.16,107.19,4558.0,98.8953,99.006,98.8768,98.9045,4558.0
2016-04-29 13:40:00,107.19,107.19,107.02,107.02,800.0,98.9045,98.9045,98.7476,98.7476,800.0
2016-04-29 13:45:00,106.99,107.01,106.83,106.9,9842.0,98.72,98.7384,98.5723,98.6369,9842.0
2016-04-29 13:50:00,106.88,106.9,106.81,106.81,2600.0,98.6185,98.6369,98.5539,98.5539,2600.0
2016-04-29 13:55:00,106.77,106.83,106.66,106.7,7059.0,98.517,98.5723,98.4155,98.4524,7059.0
2016-04-29 14:00:00,106.72,106.93,106.72,106.93,4037.0,98.4708,98.6646,98.4708,98.6646,4037.0
2016-04-29 14:05:00,106.93,106.94,106.81,106.83,4707.0,98.6646,98.6738,98.5539,98.5723,4707.0
2016-04-29 14:10:00,106.85,106.87,106.66,106.73,5100.0,98.5908,98.6092,98.4155,98.4801,5100.0
2016-04-29 14:15:00,106.7,106.73,106.61,106.73,3190.0,98.4524,98.4801,98.3693,98.4801,3190.0
2016-04-29 14:20:00,106.71,106.79,106.69,106.74,3789.0,98.4616,98.5354,98.4432,98.4893,3789.0
2016-04-29 14:25:00,106.69,106.79,106.65,106.77,3437.0,98.4432,98.5354,98.4062,98.517,3437.0
2016-04-29 14:30:00,106.74,106.77,106.71,106.71,1812.0,98.4893,98.517,98.4616,98.4616,1812.0
2016-04-29 14:35:00,106.75,106.75,106.59,106.59,2090.0,98.4985,98.4985,98.3509,98.3509,2090.0
2016-04-29 14:40:00,106.59,106.6,106.47,106.52,5497.0,98.3509,98.3601,98.2402,98.2863,5497.0
2016-04-29 14:45:00,106.52,106.72,106.51,106.72,6234.0,98.2863,98.4708,98.2771,98.4708,6234.0
2016-04-29 14:50:00,106.72,106.73,106.51,106.58,3700.0,98.4708,98.4801,98.2771,98.3417,3700.0
2016-04-29 14:55:00,106.64,106.67,106.48,106.56,4021.0,98.397,98.4247,98.2494,98.3232,4021.0
2016-04-29 15:00:00,106.53,106.71,106.53,106.7,6002.0,98.2955,98.4616,98.2955,98.4524,6002.0
2016-04-29 15:05:00,106.7,106.9,106.69,106.84,5111.0,98.4524,98.6369,98.4432,98.5816,5111.0
2016-04-29 15:10:00,106.86,107.03,106.85,106.98,3801.0,98.6,98.7569,98.5908,98.7107,3801.0
2016-04-29 15:15:00,107.01,107.28,107.01,107.28,14229.0,98.7384,98.9875,98.7384,98.9875,14229.0
2016-04-29 15:20:00,107.26,107.44,107.23,107.34,9300.0,98.9691,99.1352,98.9414,99.0429,9300.0
2016-04-29 15:25:00,107.34,107.34,107.11,107.15,12579.0,99.0429,99.0429,98.8307,98.8676,12579.0
2016-04-29 15:30:00,107.17,107.59,107.16,107.59,17591.0,98.886,99.2736,98.8768,99.2736,17591.0
2016-04-29 15:35:00,107.61,107.65,107.5,107.56,17912.0,99.292,99.3289,99.1905,99.2459,17912.0
2016-04-29 15:40:00,107.57,107.66,107.54,107.55,15909.0,99.2551,99.3382,99.2274,99.2367,15909.0
2016-04-29 15:45:00,107.56,107.81,107.56,107.68,22691.0,99.2459,99.4766,99.2459,99.3566,22691.0
2016-04-29 15:50:00,107.64,107.72,107.52,107.69,17259.0,99.3197,99.3935,99.209,99.3659,17259.0
2016-04-29 15:55:00,107.7,107.7,107.5,107.63,47911.0,99.3751,99.3751,99.1905,99.3105,47911.0
2016-05-02 09:30:00,108.26,108.26,107.81,107.81,5772.0,99.8918,99.8918,99.4766,99.4766,5772.0
2016-05-02 09:35:00,107.9,108.04,107.64,107.91,7097.0,99.5596,99.6888,99.3197,99.5688,7097.0
2016-05-02 09:40:00,108.02,108.68,108.02,108.07,6100.0,99.6703,100.2793,99.6703,99.7165,6100.0
2016-05-02 09:45:00,108.24,108.24,107.56,107.6,8197.0,99.8733,99.8733,99.2459,99.2828,8197.0
2016-05-02 09:50:00,107.75,108.08,107.56,107.96,9615.0,99.4212,99.7257,99.2459,99.615,9615.0
2016-05-02 09:55:00,107.95,108.05,107.85,107.94,10195.0,99.6058,99.698,99.5135,99.5965,10195.0
2016-05-02 10:00:00,107.86,107.97,107.64,107.72,8146.0,99.5227,99.6242,99.3197,99.3935,8146.0
2016-05-02 10:05:00,107.84,108.08,107.8,107.84,9881.0,99.5043,99.7257,99.4674,99.5043,9881.0
2016-05-02 10:10:00,107.9,108.32,107.9,108.26,25300.0,99.5596,99.9472,99.5596,99.8918,25300.0
2016-05-02 10:15:00,108.22,108.5,108.22,108.5,7436.0,99.8549,100.1132,99.8549,100.1132,7436.0
2016-05-02 10:20:00,108.49,108.67,108.31,108.67,6719.0,100.104,100.2701,99.9379,100.2701,6719.0
2016-05-02 10:25:00,108.58,108.8,108.55,108.65,9279.0,100.1871,100.3901,100.1594,100.2516,9279.0
2016-05-02 10:30:00,108.62,108.75,108.59,108.68,6512.0,100.224,100.3439,100.1963,100.2793,6512.0
2016-05-02 10:35:00,108.68,108.7,108.57,108.57,8751.0,100.2793,100.2978,100.1778,100.1778,8751.0
2016-05-02 10:40:00,108.64,108.85,108.64,108.85,3500.0,100.2424,100.4362,100.2424,100.4362,3500.0
2016-05-02 10:45:00,108.86,109.17,108.84,109.12,6200.0,100.4454,100.7315,100.427,100.6853,6200.0
2016-05-02 10:50:00,109.12,109.13,108.91,108.92,13034.0,100.6853,100.6945,100.4916,100.5008,13034.0
2016-05-02 10:55:00,108.97,108.97,108.88,108.88,3025.0,100.5469,100.5469,100.4639,100.4639,3025.0
2016-05-02 11:00:00,108.95,108.95,108.49,108.51,7363.0,100.5285,100.5285,100.104,100.1225,7363.0
2016-05-02 11:05:00,108.52,108.53,108.44,108.47,7828.0,100.1317,100.1409,100.0579,100.0856,7828.0
2016-05-02 11:10:00,108.5,108.54,108.3,108.31,7650.0,100.1132,100.1502,99.9287,99.9379,7650.0
2016-05-02 11:15:00,108.34,108.36,108.19,108.23,4796.0,99.9656,99.9841,99.8272,99.8641,4796.0
2016-05-02 11:20:00,108.23,108.26,108.1,108.23,6286.0,99.8641,99.8918,99.7442,99.8641,6286.0
2016-05-02 11:25:00,108.23,108.54,108.22,108.54,3482.0,99.8641,100.1502,99.8549,100.1502,3482.0
2016-05-02 11:30:00,108.6,108.62,108.45,108.57,4308.0,100.2055,100.224,100.0671,100.1778,4308.0
2016-05-02 11:35:00,108.56,108.56,108.4,108.5,3700.0,100.1686,100.1686,100.021,100.1132,3700.0
2016-05-02 11:40:00,108.56,108.56,108.41,108.45,5010.0,100.1686,100.1686,100.0302,100.0671,5010.0
2016-05-02 11:45:00,108.44,108.53,108.42,108.48,4878.0,100.0579,100.1409,100.0394,100.0948,4878.0
2016-05-02 11:50:00,108.49,108.77,108.47,108.59,11386.0,100.104,100.3624,100.0856,100.1963,11386.0
2016-05-02 11:55:00,108.57,108.68,108.47,108.62,3166.0,100.1778,100.2793,100.0856,100.224,3166.0
2016-05-02 12:00:00,108.61,108.68,108.52,108.63,10144.0,100.2147,100.2793,100.1317,100.2332,10144.0
2016-05-02 12:05:00,108.64,108.71,108.59,108.59,10306.0,100.2424,100.307,100.1963,100.1963,10306.0
2016-05-02 12:10:00,108.59,108.62,108.53,108.55,3600.0,100.1963,100.224,100.1409,100.1594,3600.0
2016-05-02 12:15:00,108.58,108.61,108.5,108.53,6930.0,100.1871,100.2147,100.1132,100.1409,6930.0
2016-05-02 12:20:00,108.58,108.63,108.53,108.57,5128.0,100.1871,100.2332,100.1409,100.1778,5128.0
2016-05-02 12:25:00,108.53,108.64,108.53,108.54,8900.0,100.1409,100.2424,100.1409,100.1502,8900.0
2016-05-02 12:30:00,108.55,108.89,108.55,108.85,8521.0,100.1594,100.4731,100.1594,100.4362,8521.0
2016-05-02 12:35:00,108.86,109.12,108.82,109.12,5258.0,100.4454,100.6853,100.4085,100.6853,5258.0
2016-05-02 12:40:00,109.11,109.12,109.04,109.05,6650.0,100.6761,100.6853,100.6115,100.6207,6650.0
2016-05-02 12:45:00,109.07,109.26,109.07,109.2,3450.0,100.6392,100.8145,100.6392,100.7591,3450.0
2016-05-02 12:50:00,109.18,109.19,108.99,109.0,5502.0,100.7407,100.7499,100.5654,100.5746,5502.0
2016-05-02 12:55:00,108.97,108.98,108.86,108.87,3668.0,100.5469,100.5561,100.4454,100.4546,3668.0
2016-05-02 13:00:00,108.85,108.86,108.71,108.71,7316.0,100.4362,100.4454,100.307,100.307,7316.0
2016-05-02 13:05:00,108.72,108.89,108.69,108.87,4814.0,100.3162,100.4731,100.2886,100.4546,4814.0
2016-05-02 13:10:00,108.83,109.1,108.8,109.06,3679.0,100.4177,100.6669,100.3901,100.63,3679.0
2016-05-02 13:15:00,109.05,109.06,108.92,109.04,4064.0,100.6207,100.63,100.5008,100.6115,4064.0
2016-05-02 13:20:00,109.03,109.17,109.03,109.13,4991.0,100.6023,100.7315,100.6023,100.6945,4991.0
2016-05-02 13:25:00,109.12,109.15,109.07,109.11,12698.0,100.6853,100.713,100.6392,100.6761,12698.0
2016-05-02 13:30:00,109.07,109.13,109.07,109.12,4563.0,100.6392,100.6945,100.6392,100.6853,4563.0
2016-05-02 13:35:00,109.12,109.2,109.1,109.17,6100.0,100.6853,100.7591,100.6669,100.7315,6100.0
2016-05-02 13:40:00,109.21,109.32,109.21,109.3,3567.0,100.7684,100.8699,100.7684,100.8514,3567.0
2016-05-02 13:45:00,109.32,109.39,109.26,109.36,9657.0,100.8699,100.9344,100.8145,100.9068,9657.0
2016-05-02 13:50:00,109.36,109.36,109.27,109.3,2200.0,100.9068,100.9068,100.8237,100.8514,2200.0
2016-05-02 13:55:00,109.28,109.29,109.15,109.15,7018.0,100.833,100.8422,100.713,100.713,7018.0
2016-05-02 14:00:00,109.18,109.19,108.99,109.02,5198.0,100.7407,100.7499,100.5654,100.593,5198.0
2016-05-02 14:05:00,109.04,109.21,109.04,109.2,7319.0,100.6115,100.7684,100.6115,100.7591,7319.0
2016-05-02 14:10:00,109.2,109.26,109.06,109.11,23469.0,100.7591,100.8145,100.63,100.6761,23469.0
2016-05-02 14:15:00,109.11,109.15,109.07,109.07,2650.0,100.6761,100.713,100.6392,100.6392,2650.0
2016-05-02 14:20:00,109.08,109.12,109.05,109.12,6192.0,100.6484,100.6853,100.6207,100.6853,6192.0
2016-05-02 14:25:00,109.13,109.17,109.11,109.17,7591.0,100.6945,100.7315,100.6761,100.7315,7591.0
2016-05-02 14:30:00,109.16,109.48,109.02,109.04,37141.0,100.7222,101.0175,100.593,100.6115,37141.0
2016-05-02 14:35:00,109.05,109.22,109.02,109.17,7540.0,100.6207,100.7776,100.593,100.7315,7540.0
2016-05-02 14:40:00,109.2,109.3,109.16,109.28,5530.0,100.7591,100.8514,100.7222,100.833,5530.0
2016-05-02 14:45:00,109.27,109.27,109.11,109.17,18339.0,100.8237,100.8237,100.6761,100.7315,18339.0
2016-05-02 14:50:00,109.15,109.16,109.02,109.16,13420.0,100.713,100.7222,100.593,100.7222,13420.0
2016-05-02 14:55:00,109.18,109.3,109.17,109.23,7755.0,100.7407,100.8514,100.7315,100.7868,7755.0
2016-05-02 15:00:00,109.21,109.33,109.2,109.33,11166.0,100.7684,100.8791,100.7591,100.8791,11166.0
2016-05-02 15:05:00,109.28,109.32,109.21,109.26,19208.0,100.833,100.8699,100.7684,100.8145,19208.0
2016-05-02 15:10:00,109.27,109.29,109.16,109.24,21554.0,100.8237,100.8422,100.7222,100.796,21554.0
2016-05-02 15:15:00,109.23,109.23,109.02,109.02,12922.0,100.7868,100.7868,100.593,100.593,12922.0
2016-05-02 15:20:00,109.03,109.09,108.98,109.05,13200.0,100.6023,100.6576,100.5561,100.6207,13200.0
2016-05-02 15:25:00,109.06,109.09,109.02,109.07,15629.0,100.63,100.6576,100.593,100.6392,15629.0
2016-05-02 15:30:00,109.07,109.08,108.98,108.98,17534.0,100.6392,100.6484,100.5561,100.5561,17534.0
2016-05-02 15:35:00,108.99,109.16,108.98,109.13,20873.0,100.5654,100.7222,100.5561,100.6945,20873.0
2016-05-02 15:40:00,109.12,109.26,109.02,109.19,20695.0,100.6853,100.8145,100.593,100.7499,20695.0
2016-05-02 15:45:00,109.21,109.21,109.01,109.03,28730.0,100.7684,100.7684,100.5838,100.6023,28730.0
2016-05-02 15:50:00,109.02,109.02,108.91,109.0,39621.0,100.593,100.593,100.4916,100.5746,39621.0
2016-05-02 15:55:00,109.01,109.04,108.94,109.02,66537.0,100.5838,100.6115,100.5192,100.593,66537.0
2016-05-03 09:30:00,111.7,113.6,110.65,111.06,110154.0,103.0659,104.819,102.0971,102.4754,110154.0
2016-05-03 09:35:00,110.87,112.5,110.87,112.03,60649.0,102.3,103.8041,102.3,103.3704,60649.0
2016-05-03 09:40:00,112.36,112.91,111.99,112.67,58093.0,103.6749,104.1824,103.3335,103.9609,58093.0
2016-05-03 09:45:00,112.66,112.97,111.69,111.91,34208.0,103.9517,104.2377,103.0567,103.2597,34208.0
2016-05-03 09:50:00,111.92,111.99,110.74,110.99,46835.0,103.2689,103.3335,102.1801,102.4108,46835.0
2016-05-03 09:55:00,111.0,111.43,110.74,111.15,33259.0,102.42,102.8168,102.1801,102.5584,33259.0
2016-05-03 10:00:00,111.3,111.78,110.33,110.85,100451.0,102.6968,103.1397,101.8018,102.2816,100451.0
2016-05-03 10:05:00,110.85,111.35,110.67,110.89,13171.0,102.2816,102.7429,102.1155,102.3185,13171.0
2016-05-03 10:10:00,110.96,111.35,109.68,109.68,60501.0,102.3831,102.7429,101.202,101.202,60501.0
2016-05-03 10:15:00,109.5,110.85,109.36,110.82,30450.0,101.0359,102.2816,100.9068,102.2539,30450.0
2016-05-03 10:20:00,110.78,112.08,110.63,111.47,152401.0,102.217,103.4165,102.0786,102.8537,152401.0
2016-05-03 10:25:00,111.54,111.58,110.71,111.01,61546.0,102.9183,102.9552,102.1524,102.4292,61546.0
2016-05-03 10:30:00,111.01,111.35,110.79,110.88,20495.0,102.4292,102.7429,102.2262,102.3093,20495.0
2016-05-03 10:35:00,110.95,111.33,110.82,111.23,18116.0,102.3739,102.7245,102.2539,102.6322,18116.0
2016-05-03 10:40:00,111.23,111.82,110.95,111.64,17702.0,102.6322,103.1766,102.3739,103.0105,17702.0
2016-05-03 10:45:00,111.57,112.26,111.52,111.84,10297.0,102.9459,103.5826,102.8998,103.1951,10297.0
2016-05-03 10:50:00,111.99,112.28,111.63,112.28,15209.0,103.3335,103.6011,103.0013,103.6011,15209.0
2016-05-03 10:55:00,112.27,112.81,112.22,112.41,21134.0,103.5918,104.0901,103.5457,103.721,21134.0
2016-05-03 11:00:00,112.35,112.74,112.18,112.45,21586.0,103.6656,104.0255,103.5088,103.7579,21586.0
2016-05-03 11:05:00,112.45,112.45,111.61,111.72,18835.0,103.7579,103.7579,102.9828,103.0843,18835.0
2016-05-03 11:10:00,111.77,111.9,111.59,111.78,32495.0,103.1305,103.2504,102.9644,103.1397,32495.0
2016-05-03 11:15:00,111.8,111.98,111.7,111.78,9893.0,103.1582,103.3242,103.0659,103.1397,9893.0
2016-05-03 11:20:00,111.88,112.14,111.88,111.98,8921.0,103.232,103.4719,103.232,103.3242,8921.0
2016-05-03 11:25:00,112.08,112.21,111.85,111.93,9826.0,103.4165,103.5365,103.2043,103.2781,9826.0
2016-05-03 11:30:00,111.91,112.15,111.7,112.15,39791.0,103.2597,103.4811,103.0659,103.4811,39791.0
2016-05-03 11:35:00,112.17,112.87,112.01,112.63,53908.0,103.4996,104.1455,103.3519,103.924,53908.0
2016-05-03 11:40:00,112.65,113.3,112.62,113.28,34490.0,103.9425,104.5422,103.9148,104.5238,34490.0
2016-05-03 11:45:00,113.28,113.93,113.22,113.79,43971.0,104.5238,105.1235,104.4684,104.9943,43971.0
2016-05-03 11:50:00,113.76,114.21,113.55,113.66,47210.0,104.9667,105.3819,104.7729,104.8744,47210.0
2016-05-03 11:55:00,113.7,113.76,113.34,113.5,46843.0,104.9113,104.9667,104.5791,104.7268,46843.0
2016-05-03 12:00:00,113.5,113.72,113.32,113.58,17801.0,104.7268,104.9298,104.5607,104.8006,17801.0
2016-05-03 12:05:00,113.59,113.62,113.13,113.42,10822.0,104.8098,104.8375,104.3854,104.6529,10822.0
2016-05-03 12:10:00,113.39,113.4,113.07,113.07,5827.0,104.6253,104.6345,104.33,104.33,5827.0
2016-05-03 12:15:00,113.07,113.07,112.64,112.65,15450.0,104.33,104.33,103.9332,103.9425,15450.0
2016-05-03 12:20:00,112.54,112.68,112.39,112.43,10443.0,103.841,103.9701,103.7026,103.7395,10443.0
2016-05-03 12:25:00,112.43,112.43,112.11,112.26,15219.0,103.7395,103.7395,103.4442,103.5826,15219.0
2016-05-03 12:30:00,112.35,112.84,112.29,112.84,11956.0,103.6656,104.1178,103.6103,104.1178,11956.0
2016-05-03 12:35:00,112.83,113.55,112.83,113.55,11396.0,104.1085,104.7729,104.1085,104.7729,11396.0
2016-05-03 12:40:00,113.48,113.57,113.2,113.44,26756.0,104.7083,104.7913,104.4499,104.6714,26756.0
2016-05-03 12:45:00,113.5,113.53,112.42,112.44,29005.0,104.7268,104.7544,103.7302,103.7487,29005.0
2016-05-03 12:50:00,112.43,113.1,112.34,113.1,26719.0,103.7395,104.3577,103.6564,104.3577,26719.0
2016-05-03 12:55:00,113.11,113.49,113.06,113.06,34689.0,104.3669,104.7175,104.3208,104.3208,34689.0
2016-05-03 13:00:00,113.03,113.36,112.78,112.91,19303.0,104.2931,104.5976,104.0624,104.1824,19303.0
2016-05-03 13:05:00,112.98,113.19,112.87,112.98,12466.0,104.247,104.4407,104.1455,104.247,12466.0
2016-05-03 13:10:00,112.97,113.13,112.87,113.07,18747.0,104.2377,104.3854,104.1455,104.33,18747.0
2016-05-03 13:15:00,113.04,113.06,112.82,112.96,20239.0,104.3023,104.3208,104.0993,104.2285,20239.0
2016-05-03 13:20:00,112.87,113.16,112.76,113.0,12800.0,104.1455,104.413,104.044,104.2654,12800.0
2016-05-03 13:25:00,113.01,113.01,112.85,112.96,5697.0,104.2746,104.2746,104.127,104.2285,5697.0
2016-05-03 13:30:00,112.93,113.01,112.7,112.84,20950.0,104.2008,104.2746,103.9886,104.1178,20950.0
2016-05-03 13:35:00,112.88,113.05,112.84,112.88,24351.0,104.1547,104.3115,104.1178,104.1547,24351.0
2016-05-03 13:40:00,112.85,113.02,112.83,112.96,7100.0,104.127,104.2839,104.1085,104.2285,7100.0
2016-05-03 13:45:00,112.96,113.11,112.84,112.9,7392.0,104.2285,104.3669,104.1178,104.1731,7392.0
2016-05-03 13:50:00,113.03,113.15,112.97,113.05,13177.0,104.2931,104.4038,104.2377,104.3115,13177.0
2016-05-03 13:55:00,113.0,113.04,112.82,112.84,9828.0,104.2654,104.3023,104.0993,104.1178,9828.0
2016-05-03 14:00:00,112.87,113.0,112.83,112.99,12002.0,104.1455,104.2654,104.1085,104.2562,12002.0
2016-05-03 14:05:00,113.03,113.16,112.84,113.09,22859.0,104.2931,104.413,104.1178,104.3484,22859.0
2016-05-03 14:10:00,113.04,113.09,112.84,112.88,28613.0,104.3023,104.3484,104.1178,104.1547,28613.0
2016-05-03 14:15:00,112.89,112.96,112.81,112.91,9367.0,104.1639,104.2285,104.0901,104.1824,9367.0
2016-05-03 14:20:00,112.87,113.01,112.82,112.9,10321.0,104.1455,104.2746,104.0993,104.1731,10321.0
2016-05-03 14:25:00,112.92,113.0,112.83,112.95,60680.0,104.1916,104.2654,104.1085,104.2193,60680.0
2016-05-03 14:30:00,112.95,113.62,112.89,113.57,10275.0,104.2193,104.8375,104.1639,104.7913,10275.0
2016-05-03 14:35:00,113.68,113.76,113.31,113.5,12340.0,104.8928,104.9667,104.5514,104.7268,12340.0
2016-05-03 14:40:00,113.48,113.78,113.43,113.65,13056.0,104.7083,104.9851,104.6622,104.8652,13056.0
2016-05-03 14:45:00,113.59,113.59,113.37,113.51,10159.0,104.8098,104.8098,104.6068,104.736,10159.0
2016-05-03 14:50:00,113.53,113.76,113.48,113.52,8600.0,104.7544,104.9667,104.7083,104.7452,8600.0
2016-05-03 14:55:00,113.55,113.69,113.46,113.68,14760.0,104.7729,104.9021,104.6898,104.8928,14760.0
2016-05-03 15:00:00,113.68,113.85,113.47,113.5,15573.0,104.8928,105.0497,104.6991,104.7268,15573.0
2016-05-03 15:05:00,113.48,113.67,113.47,113.61,10386.0,104.7083,104.8836,104.6991,104.8283,10386.0
2016-05-03 15:10:00,113.63,113.66,113.49,113.61,16932.0,104.8467,104.8744,104.7175,104.8283,16932.0
2016-05-03 15:15:00,113.59,113.69,113.5,113.55,18738.0,104.8098,104.9021,104.7268,104.7729,18738.0
2016-05-03 15:20:00,113.57,113.73,113.54,113.73,16155.0,104.7913,104.939,104.7637,104.939,16155.0
2016-05-03 15:25:00,113.72,113.76,113.58,113.67,20459.0,104.9298,104.9667,104.8006,104.8836,20459.0
2016-05-03 15:30:00,113.69,113.81,113.58,113.63,40080.0,104.9021,105.0128,104.8006,104.8467,40080.0
2016-05-03 15:35:00,113.62,113.63,113.34,113.41,35906.0,104.8375,104.8467,104.5791,104.6437,35906.0
2016-05-03 15:40:00,113.42,113.52,113.28,113.45,29448.0,104.6529,104.7452,104.5238,104.6806,29448.0
2016-05-03 15:45:00,113.41,113.86,113.37,113.8,52614.0,104.6437,105.0589,104.6068,105.0036,52614.0
2016-05-03 15:50:00,113.79,113.84,113.65,113.68,48525.0,104.9943,105.0405,104.8652,104.8928,48525.0
2016-05-03 15:55:00,113.65,113.79,113.46,113.59,153174.0,104.8652,104.9943,104.6898,104.8098,153174.0
2016-05-04 09:30:00,113.4,113.89,112.78,113.89,20816.0,104.6345,105.0866,104.0624,105.0866,20816.0
2016-05-04 09:35:00,113.57,114.11,112.51,112.55,17415.0,104.7913,105.2896,103.8133,103.8502,17415.0
2016-05-04 09:40:00,112.42,112.47,111.73,112.04,18199.0,103.7302,103.7764,103.0936,103.3796,18199.0
2016-05-04 09:45:00,112.08,112.37,110.63,111.2,69315.0,103.4165,103.6841,102.0786,102.6045,69315.0
2016-05-04 09:50:00,111.1,111.46,110.58,110.58,46016.0,102.5123,102.8444,102.0325,102.0325,46016.0
2016-05-04 09:55:00,110.51,110.85,110.12,110.19,42391.0,101.9679,102.2816,101.608,101.6726,42391.0
2016-05-04 10:00:00,110.36,110.68,110.2,110.51,14690.0,101.8295,102.1247,101.6818,101.9679,14690.0
2016-05-04 10:05:00,110.51,111.45,110.5,111.41,116881.0,101.9679,102.8352,101.9586,102.7983,116881.0
2016-05-04 10:10:00,111.45,111.99,111.06,111.37,55026.0,102.8352,103.3335,102.4754,102.7614,55026.0
2016-05-04 10:15:00,111.29,111.45,111.1,111.36,49270.0,102.6876,102.8352,102.5123,102.7522,49270.0
2016-05-04 10:20:00,111.32,111.4,111.05,111.19,44926.0,102.7153,102.7891,102.4661,102.5953,44926.0
2016-05-04 10:25:00,111.22,111.22,110.63,110.83,78212.0,102.623,102.623,102.0786,102.2631,78212.0
2016-05-04 10:30:00,110.72,111.48,110.49,111.0,21503.0,102.1616,102.8629,101.9494,102.42,21503.0
2016-05-04 10:35:00,110.99,111.16,110.68,110.72,18265.0,102.4108,102.5676,102.1247,102.1616,18265.0
2016-05-04 10:40:00,110.75,110.75,109.97,109.97,27211.0,102.1893,102.1893,101.4696,101.4696,27211.0
2016-05-04 10:45:00,109.99,110.32,109.98,110.1,14616.0,101.4881,101.7926,101.4788,101.5896,14616.0
2016-05-04 10:50:00,110.1,110.1,109.77,109.89,11207.0,101.5896,101.5896,101.2851,101.3958,11207.0
2016-05-04 10:55:00,109.95,110.08,109.62,109.88,39414.0,101.4512,101.5711,101.1467,101.3866,39414.0
2016-05-04 11:00:00,109.88,110.36,109.82,110.25,34525.0,101.3866,101.8295,101.3312,101.728,34525.0
2016-05-04 11:05:00,110.31,110.62,109.96,110.03,21905.0,101.7833,102.0694,101.4604,101.525,21905.0
2016-05-04 11:10:00,109.94,109.94,109.73,109.78,2770.0,101.4419,101.4419,101.2482,101.2943,2770.0
2016-05-04 11:15:00,109.7,110.02,109.69,110.0,14890.0,101.2205,101.5158,101.2113,101.4973,14890.0
2016-05-04 11:20:00,110.0,110.22,109.9,110.21,11993.0,101.4973,101.7003,101.405,101.6911,11993.0
2016-05-04 11:25:00,110.22,110.4,110.01,110.39,20984.0,101.7003,101.8664,101.5065,101.8572,20984.0
2016-05-04 11:30:00,110.34,110.46,110.27,110.4,16587.0,101.811,101.9217,101.7464,101.8664,16587.0
2016-05-04 11:35:00,110.44,111.11,110.44,110.98,23639.0,101.9033,102.5215,101.9033,102.4015,23639.0
2016-05-04 11:40:00,110.97,111.16,110.87,111.16,16958.0,102.3923,102.5676,102.3,102.5676,16958.0
2016-05-04 11:45:00,111.17,111.25,111.07,111.19,20749.0,102.5769,102.6507,102.4846,102.5953,20749.0
2016-05-04 11:50:00,111.17,111.53,111.15,111.39,9880.0,102.5769,102.909,102.5584,102.7799,9880.0
2016-05-04 11:55:00,111.38,111.39,111.16,111.16,9124.0,102.7706,102.7799,102.5676,102.5676,9124.0
2016-05-04 12:00:00,111.16,111.34,111.11,111.34,23640.0,102.5676,102.7337,102.5215,102.7337,23640.0
2016-05-04 12:05:00,111.29,111.31,111.17,111.19,10523.0,102.6876,102.706,102.5769,102.5953,10523.0
2016-05-04 12:10:00,111.24,111.62,111.23,111.44,20846.0,102.6414,102.9921,102.6322,102.826,20846.0
2016-05-04 12:15:00,111.45,111.65,111.41,111.52,14883.0,102.8352,103.0198,102.7983,102.8998,14883.0
2016-05-04 12:20:00,111.54,111.54,111.4,111.47,8157.0,102.9183,102.9183,102.7891,102.8537,8157.0
2016-05-04 12:25:00,111.48,111.58,111.47,111.48,9201.0,102.8629,102.9552,102.8537,102.8629,9201.0
2016-05-04 12:30:00,111.47,111.53,110.99,110.99,22201.0,102.8537,102.909,102.4108,102.4108,22201.0
2016-05-04 12:35:00,111.03,111.14,110.95,111.0,15900.0,102.4477,102.5492,102.3739,102.42,15900.0
2016-05-04 12:40:00,111.0,111.1,110.87,111.09,8100.0,102.42,102.5123,102.3,102.503,8100.0
2016-05-04 12:45:00,111.02,111.06,110.97,110.97,13068.0,102.4385,102.4754,102.3923,102.3923,13068.0
2016-05-04 12:50:00,110.97,111.08,110.96,111.06,6200.0,102.3923,102.4938,102.3831,102.4754,6200.0
2016-05-04 12:55:00,111.07,111.12,110.98,111.07,6717.0,102.4846,102.5307,102.4015,102.4846,6717.0
2016-05-04 13:00:00,111.04,111.34,111.04,111.26,20659.0,102.4569,102.7337,102.4569,102.6599,20659.0
2016-05-04 13:05:00,111.25,111.35,111.14,111.14,12020.0,102.6507,102.7429,102.5492,102.5492,12020.0
2016-05-04 13:10:00,111.21,111.21,111.13,111.21,5714.0,102.6138,102.6138,102.54,102.6138,5714.0
2016-05-04 13:15:00,111.2,111.39,111.17,111.39,8978.0,102.6045,102.7799,102.5769,102.7799,8978.0
2016-05-04 13:20:00,111.37,111.46,111.32,111.38,12200.0,102.7614,102.8444,102.7153,102.7706,12200.0
2016-05-04 13:25:00,111.37,111.47,111.31,111.4,8000.0,102.7614,102.8537,102.706,102.7891,8000.0
2016-05-04 13:30:00,111.45,111.65,111.4,111.65,7635.0,102.8352,103.0198,102.7891,103.0198,7635.0
2016-05-04 13:35:00,111.64,111.66,111.55,111.58,11700.0,103.0105,103.029,102.9275,102.9552,11700.0
2016-05-04 13:40:00,111.55,111.63,111.54,111.58,4619.0,102.9275,103.0013,102.9183,102.9552,4619.0
2016-05-04 13:45:00,111.59,111.59,111.47,111.56,10256.0,102.9644,102.9644,102.8537,102.9367,10256.0
2016-05-04 13:50:00,111.56,111.74,111.55,111.73,9590.0,102.9367,103.1028,102.9275,103.0936,9590.0
2016-05-04 13:55:00,111.73,111.83,111.68,111.81,10502.0,103.0936,103.1858,103.0474,103.1674,10502.0
2016-05-04 14:00:00,111.82,111.85,111.77,111.8,14005.0,103.1766,103.2043,103.1305,103.1582,14005.0
2016-05-04 14:05:00,111.78,111.82,111.73,111.78,10832.0,103.1397,103.1766,103.0936,103.1397,10832.0
2016-05-04 14:10:00,111.75,112.0,111.73,112.0,8100.0,103.112,103.3427,103.0936,103.3427,8100.0
2016-05-04 14:15:00,112.0,112.27,111.98,112.27,12766.0,103.3427,103.5918,103.3242,103.5918,12766.0
2016-05-04 14:20:00,112.27,112.3,112.05,112.12,17678.0,103.5918,103.6195,103.3888,103.4534,17678.0
2016-05-04 14:25:00,112.19,112.34,112.16,112.34,18131.0,103.518,103.6564,103.4903,103.6564,18131.0
2016-05-04 14:30:00,112.33,112.33,111.89,111.9,18970.0,103.6472,103.6472,103.2412,103.2504,18970.0
2016-05-04 14:35:00,111.9,112.02,111.77,111.94,21995.0,103.2504,103.3612,103.1305,103.2873,21995.0
2016-05-04 14:40:00,111.95,111.96,111.82,111.85,8628.0,103.2966,103.3058,103.1766,103.2043,8628.0
2016-05-04 14:45:00,111.85,111.99,111.82,111.93,8902.0,103.2043,103.3335,103.1766,103.2781,8902.0
2016-05-04 14:50:00,111.93,112.06,111.92,111.98,21397.0,103.2781,103.3981,103.2689,103.3242,21397.0
2016-05-04 14:55:00,111.96,111.97,111.81,111.84,10947.0,103.3058,103.315,103.1674,103.1951,10947.0
2016-05-04 15:00:00,111.81,111.89,111.73,111.73,22986.0,103.1674,103.2412,103.0936,103.0936,22986.0
2016-05-04 15:05:00,111.78,111.91,111.72,111.87,18830.0,103.1397,103.2597,103.0843,103.2228,18830.0
2016-05-04 15:10:00,111.88,112.05,111.87,112.05,21290.0,103.232,103.3888,103.2228,103.3888,21290.0
2016-05-04 15:15:00,112.03,112.16,111.97,112.16,17100.0,103.3704,103.4903,103.315,103.4903,17100.0
2016-05-04 15:20:00,112.15,112.23,112.04,112.17,23068.0,103.4811,103.5549,103.3796,103.4996,23068.0
2016-05-04 15:25:00,112.17,112.19,112.01,112.12,18831.0,103.4996,103.518,103.3519,103.4534,18831.0
2016-05-04 15:30:00,112.12,112.26,112.1,112.25,21319.0,103.4534,103.5826,103.435,103.5734,21319.0
2016-05-04 15:35:00,112.25,112.51,112.25,112.29,50515.0,103.5734,103.8133,103.5734,103.6103,50515.0
2016-05-04 15:40:00,112.3,112.58,112.3,112.41,59057.0,103.6195,103.8779,103.6195,103.721,59057.0
2016-05-04 15:45:00,112.41,112.43,112.22,112.41,59652.0,103.721,103.7395,103.5457,103.721,59652.0
2016-05-04 15:50:00,112.42,112.44,112.34,112.44,64007.0,103.7302,103.7487,103.6564,103.7487,64007.0
2016-05-04 15:55:00,112.44,112.47,112.08,112.15,122851.0,103.7487,103.7764,103.4165,103.4811,122851.0
2016-05-05 09:30:00,112.74,113.29,112.74,113.03,10478.0,104.0255,104.533,104.0255,104.2931,10478.0
2016-05-05 09:35:00,113.15,113.15,112.94,113.0,27090.0,104.4038,104.4038,104.21,104.2654,27090.0
2016-05-05 09:40:00,112.92,112.97,112.2,112.3,11630.0,104.1916,104.2377,103.5272,103.6195,11630.0
2016-05-05 09:45:00,112.4,112.97,112.26,112.97,6800.0,103.7118,104.2377,103.5826,104.2377,6800.0
2016-05-05 09:50:00,112.82,113.04,112.67,112.95,8116.0,104.0993,104.3023,103.9609,104.2193,8116.0
2016-05-05 09:55:00,112.98,113.05,112.86,112.88,4290.0,104.247,104.3115,104.1362,104.1547,4290.0
2016-05-05 10:00:00,112.82,112.82,112.48,112.53,20806.0,104.0993,104.0993,103.7856,103.8317,20806.0
2016-05-05 10:05:00,112.58,112.92,112.54,112.66,10014.0,103.8779,104.1916,103.841,103.9517,10014.0
2016-05-05 10:10:00,112.66,113.18,112.6,113.15,12879.0,103.9517,104.4315,103.8963,104.4038,12879.0
2016-05-05 10:15:00,113.19,113.21,113.02,113.2,12174.0,104.4407,104.4592,104.2839,104.4499,12174.0
2016-05-05 10:20:00,113.18,113.24,113.04,113.24,7855.0,104.4315,104.4869,104.3023,104.4869,7855.0
2016-05-05 10:25:00,113.24,113.3,112.96,113.07,14699.0,104.4869,104.5422,104.2285,104.33,14699.0
2016-05-05 10:30:00,113.13,113.18,112.96,113.0,12627.0,104.3854,104.4315,104.2285,104.2654,12627.0
2016-05-05 10:35:00,113.0,113.0,112.4,112.42,25897.0,104.2654,104.2654,103.7118,103.7302,25897.0
2016-05-05 10:40:00,112.35,112.73,112.28,112.67,7307.0,103.6656,104.0163,103.6011,103.9609,7307.0
2016-05-05 10:45:00,112.77,113.01,112.68,113.0,8100.0,104.0532,104.2746,103.9701,104.2654,8100.0
2016-05-05 10:50:00,113.01,113.09,112.98,113.02,2205.0,104.2746,104.3484,104.247,104.2839,2205.0
2016-05-05 10:55:00,113.0,113.05,112.89,113.0,8100.0,104.2654,104.3115,104.1639,104.2654,8100.0
2016-05-05 11:00:00,113.05,113.14,112.99,113.03,5752.0,104.3115,104.3946,104.2562,104.2931,5752.0
2016-05-05 11:05:00,113.0,113.28,112.98,113.24,20871.0,104.2654,104.5238,104.247,104.4869,20871.0
2016-05-05 11:10:00,113.26,113.5,113.21,113.44,15290.0,104.5053,104.7268,104.4592,104.6714,15290.0
2016-05-05 11:15:00,113.46,113.63,113.46,113.59,12692.0,104.6898,104.8467,104.6898,104.8098,12692.0
2016-05-05 11:20:00,113.66,113.74,113.41,113.42,12504.0,104.8744,104.9482,104.6437,104.6529,12504.0
2016-05-05 11:25:00,113.45,113.5,113.26,113.27,6906.0,104.6806,104.7268,104.5053,104.5145,6906.0
2016-05-05 11:30:00,113.28,113.38,113.27,113.35,19735.0,104.5238,104.616,104.5145,104.5884,19735.0
2016-05-05 11:35:00,113.33,113.63,113.28,113.31,13014.0,104.5699,104.8467,104.5238,104.5514,13014.0
2016-05-05 11:40:00,113.31,113.36,113.22,113.32,21105.0,104.5514,104.5976,104.4684,104.5607,21105.0
2016-05-05 11:45:00,113.3,113.57,113.28,113.54,5900.0,104.5422,104.7913,104.5238,104.7637,5900.0
2016-05-05 11:50:00,113.57,113.94,113.56,113.75,13400.0,104.7913,105.1327,104.7821,104.9574,13400.0
2016-05-05 11:55:00,113.72,113.9,113.72,113.81,3639.0,104.9298,105.0958,104.9298,105.0128,3639.0
2016-05-05 12:00:00,113.81,113.81,113.27,113.27,10057.0,105.0128,105.0128,104.5145,104.5145,10057.0
2016-05-05 12:05:00,113.26,113.5,113.26,113.41,7467.0,104.5053,104.7268,104.5053,104.6437,7467.0
2016-05-05 12:10:00,113.4,113.91,113.4,113.91,15848.0,104.6345,105.1051,104.6345,105.1051,15848.0
2016-05-05 12:15:00,113.86,114.05,113.86,113.96,6540.0,105.0589,105.2342,105.0589,105.1512,6540.0
2016-05-05 12:20:00,113.95,113.98,113.64,113.75,7585.0,105.142,105.1697,104.8559,104.9574,7585.0
2016-05-05 12:25:00,113.74,113.75,113.59,113.59,5600.0,104.9482,104.9574,104.8098,104.8098,5600.0
2016-05-05 12:30:00,113.59,113.91,113.59,113.85,11629.0,104.8098,105.1051,104.8098,105.0497,11629.0
2016-05-05 12:35:00,113.81,113.82,113.56,113.57,2900.0,105.0128,105.022,104.7821,104.7913,2900.0
2016-05-05 12:40:00,113.56,113.68,113.44,113.51,4730.0,104.7821,104.8928,104.6714,104.736,4730.0
2016-05-05 12:45:00,113.5,113.5,113.35,113.43,8840.0,104.7268,104.7268,104.5884,104.6622,8840.0
2016-05-05 12:50:00,113.38,113.47,113.31,113.38,7808.0,104.616,104.6991,104.5514,104.616,7808.0
2016-05-05 12:55:00,113.37,113.61,113.37,113.54,5500.0,104.6068,104.8283,104.6068,104.7637,5500.0
2016-05-05 13:00:00,113.52,113.75,113.5,113.59,8350.0,104.7452,104.9574,104.7268,104.8098,8350.0
2016-05-05 13:05:00,113.62,113.64,113.33,113.34,4865.0,104.8375,104.8559,104.5699,104.5791,4865.0
2016-05-05 13:10:00,113.33,113.33,113.21,113.24,8888.0,104.5699,104.5699,104.4592,104.4869,8888.0
2016-05-05 13:15:00,113.21,113.44,113.21,113.44,4952.0,104.4592,104.6714,104.4592,104.6714,4952.0
2016-05-05 13:20:00,113.42,113.44,113.22,113.29,7578.0,104.6529,104.6714,104.4684,104.533,7578.0
2016-05-05 13:25:00,113.28,113.32,113.21,113.31,7524.0,104.5238,104.5607,104.4592,104.5514,7524.0
2016-05-05 13:30:00,113.34,113.53,113.28,113.53,7370.0,104.5791,104.7544,104.5238,104.7544,7370.0
2016-05-05 13:35:00,113.53,113.53,113.39,113.5,7858.0,104.7544,104.7544,104.6253,104.7268,7858.0
2016-05-05 13:40:00,113.44,113.71,113.44,113.61,8540.0,104.6714,104.9205,104.6714,104.8283,8540.0
2016-05-05 13:45:00,113.61,113.72,113.43,113.47,6956.0,104.8283,104.9298,104.6622,104.6991,6956.0
2016-05-05 13:50:00,113.46,113.6,113.42,113.6,5400.0,104.6898,104.819,104.6529,104.819,5400.0
2016-05-05 13:55:00,113.55,113.64,113.55,113.59,8102.0,104.7729,104.8559,104.7729,104.8098,8102.0
2016-05-05 14:00:00,113.56,113.6,113.49,113.6,5909.0,104.7821,104.819,104.7175,104.819,5909.0
2016-05-05 14:05:00,113.57,113.58,113.49,113.57,5615.0,104.7913,104.8006,104.7175,104.7913,5615.0
2016-05-05 14:10:00,113.57,113.76,113.53,113.73,6846.0,104.7913,104.9667,104.7544,104.939,6846.0
2016-05-05 14:15:00,113.74,114.04,113.74,113.8,19642.0,104.9482,105.225,104.9482,105.0036,19642.0
2016-05-05 14:20:00,113.75,113.88,113.67,113.79,5886.0,104.9574,105.0774,104.8836,104.9943,5886.0
2016-05-05 14:25:00,113.78,113.8,113.72,113.8,7114.0,104.9851,105.0036,104.9298,105.0036,7114.0
2016-05-05 14:30:00,113.79,113.8,113.64,113.67,8615.0,104.9943,105.0036,104.8559,104.8836,8615.0
2016-05-05 14:35:00,113.6,113.61,113.44,113.54,7676.0,104.819,104.8283,104.6714,104.7637,7676.0
2016-05-05 14:40:00,113.5,113.65,113.49,113.65,3566.0,104.7268,104.8652,104.7175,104.8652,3566.0
2016-05-05 14:45:00,113.64,113.92,113.64,113.82,9985.0,104.8559,105.1143,104.8559,105.022,9985.0
2016-05-05 14:50:00,113.82,113.89,113.8,113.84,10355.0,105.022,105.0866,105.0036,105.0405,10355.0
2016-05-05 14:55:00,113.8,113.87,113.8,113.8,10101.0,105.0036,105.0682,105.0036,105.0036,10101.0
2016-05-05 15:00:00,113.76,113.89,113.71,113.86,18265.0,104.9667,105.0866,104.9205,105.0589,18265.0
2016-05-05 15:05:00,113.88,113.89,113.82,113.86,6100.0,105.0774,105.0866,105.022,105.0589,6100.0
2016-05-05 15:10:00,113.84,114.0,113.84,114.0,11135.0,105.0405,105.1881,105.0405,105.1881,11135.0
2016-05-05 15:15:00,114.01,114.01,113.91,114.0,12966.0,105.1973,105.1973,105.1051,105.1881,12966.0
2016-05-05 15:20:00,113.97,114.26,113.93,114.25,14795.0,105.1604,105.428,105.1235,105.4188,14795.0
2016-05-05 15:25:00,114.29,114.35,114.26,114.29,15279.0,105.4557,105.5111,105.428,105.4557,15279.0
2016-05-05 15:30:00,114.32,114.32,114.14,114.23,23858.0,105.4834,105.4834,105.3173,105.4003,23858.0
2016-05-05 15:35:00,114.2,114.21,114.14,114.18,32501.0,105.3726,105.3819,105.3173,105.3542,32501.0
2016-05-05 15:40:00,114.19,114.28,114.16,114.27,24141.0,105.3634,105.4465,105.3357,105.4372,24141.0
2016-05-05 15:45:00,114.25,114.27,114.18,114.2,34051.0,105.4188,105.4372,105.3542,105.3726,34051.0
2016-05-05 15:50:00,114.2,114.36,114.19,114.32,56766.0,105.3726,105.5203,105.3634,105.4834,56766.0
2016-05-05 15:55:00,114.32,114.52,114.3,114.51,117307.0,105.4834,105.6679,105.4649,105.6587,117307.0
2016-05-06 09:30:00,114.25,114.26,113.71,113.81,30025.0,105.4188,105.428,104.9205,105.0128,30025.0
2016-05-06 09:35:00,113.9,114.09,113.84,114.07,16290.0,105.0958,105.2712,105.0405,105.2527,16290.0
2016-05-06 09:40:00,114.15,114.4,113.95,114.03,9166.0,105.3265,105.5572,105.142,105.2158,9166.0
2016-05-06 09:45:00,113.96,114.32,113.96,114.32,9799.0,105.1512,105.4834,105.1512,105.4834,9799.0
2016-05-06 09:50:00,114.12,114.25,113.97,114.25,15061.0,105.2988,105.4188,105.1604,105.4188,15061.0
2016-05-06 09:55:00,114.26,114.26,114.0,114.1,7900.0,105.428,105.428,105.1881,105.2804,7900.0
2016-05-06 10:00:00,114.1,114.18,114.0,114.13,13008.0,105.2804,105.3542,105.1881,105.3081,13008.0
2016-05-06 10:05:00,114.12,114.25,113.86,113.92,26189.0,105.2988,105.4188,105.0589,105.1143,26189.0
2016-05-06 10:10:00,113.95,113.98,113.65,113.65,9218.0,105.142,105.1697,104.8652,104.8652,9218.0
2016-05-06 10:15:00,113.65,113.65,113.39,113.43,8424.0,104.8652,104.8652,104.6253,104.6622,8424.0
2016-05-06 10:20:00,113.38,113.4,113.15,113.31,15400.0,104.616,104.6345,104.4038,104.5514,15400.0
2016-05-06 10:25:00,113.34,113.47,113.22,113.46,10426.0,104.5791,104.6991,104.4684,104.6898,10426.0
2016-05-06 10:30:00,113.41,113.56,113.28,113.41,11200.0,104.6437,104.7821,104.5238,104.6437,11200.0
2016-05-06 10:35:00,113.42,113.48,113.15,113.2,28571.0,104.6529,104.7083,104.4038,104.4499,28571.0
2016-05-06 10:40:00,113.25,113.34,113.09,113.29,7941.0,104.4961,104.5791,104.3484,104.533,7941.0
2016-05-06 10:45:00,113.21,113.21,112.9,113.02,6600.0,104.4592,104.4592,104.1731,104.2839,6600.0
2016-05-06 10:50:00,112.9,112.95,112.68,112.85,12391.0,104.1731,104.2193,103.9701,104.127,12391.0
2016-05-06 10:55:00,112.85,112.85,112.72,112.78,5252.0,104.127,104.127,104.007,104.0624,5252.0
2016-05-06 11:00:00,112.75,113.11,112.75,112.98,9402.0,104.0347,104.3669,104.0347,104.247,9402.0
2016-05-06 11:05:00,112.92,113.04,112.88,112.89,5500.0,104.1916,104.3023,104.1547,104.1639,5500.0
2016-05-06 11:10:00,112.9,112.98,112.7,112.73,7450.0,104.1731,104.247,103.9886,104.0163,7450.0
2016-05-06 11:15:00,112.74,112.91,112.74,112.8,5200.0,104.0255,104.1824,104.0255,104.0809,5200.0
2016-05-06 11:20:00,112.82,113.01,112.82,112.99,5033.0,104.0993,104.2746,104.0993,104.2562,5033.0
2016-05-06 11:25:00,112.99,113.08,112.95,112.97,5154.0,104.2562,104.3392,104.2193,104.2377,5154.0
2016-05-06 11:30:00,113.01,113.01,112.82,112.82,5361.0,104.2746,104.2746,104.0993,104.0993,5361.0
2016-05-06 11:35:00,112.78,112.93,112.78,112.86,5898.0,104.0624,104.2008,104.0624,104.1362,5898.0
2016-05-06 11:40:00,112.86,112.88,112.71,112.82,8900.0,104.1362,104.1547,103.9978,104.0993,8900.0
2016-05-06 11:45:00,112.77,112.78,112.51,112.6,6100.0,104.0532,104.0624,103.8133,103.8963,6100.0
2016-05-06 11:50:00,112.58,112.91,112.56,112.77,7950.0,103.8779,104.1824,103.8594,104.0532,7950.0
2016-05-06 11:55:00,112.82,112.88,112.72,112.86,6000.0,104.0993,104.1547,104.007,104.1362,6000.0
2016-05-06 12:00:00,112.89,113.04,112.89,113.0,7521.0,104.1639,104.3023,104.1639,104.2654,7521.0
2016-05-06 12:05:00,112.97,113.18,112.96,113.09,5270.0,104.2377,104.4315,104.2285,104.3484,5270.0
2016-05-06 12:10:00,113.09,113.18,112.99,113.07,3200.0,104.3484,104.4315,104.2562,104.33,3200.0
2016-05-06 12:15:00,113.07,113.11,113.0,113.11,6630.0,104.33,104.3669,104.2654,104.3669,6630.0
2016-05-06 12:20:00,113.12,113.37,113.11,113.34,3150.0,104.3761,104.6068,104.3669,104.5791,3150.0
2016-05-06 12:25:00,113.32,113.32,113.05,113.06,4900.0,104.5607,104.5607,104.3115,104.3208,4900.0
2016-05-06 12:30:00,113.05,113.13,112.98,113.07,7752.0,104.3115,104.3854,104.247,104.33,7752.0
2016-05-06 12:35:00,112.99,113.21,112.99,113.16,6500.0,104.2562,104.4592,104.2562,104.413,6500.0
2016-05-06 12:40:00,113.14,113.24,113.07,113.12,9110.0,104.3946,104.4869,104.33,104.3761,9110.0
2016-05-06 12:45:00,113.1,113.15,113.01,113.03,12648.0,104.3577,104.4038,104.2746,104.2931,12648.0
2016-05-06 12:50:00,112.99,113.03,112.94,112.94,2600.0,104.2562,104.2931,104.21,104.21,2600.0
2016-05-06 12:55:00,112.99,113.15,112.99,113.13,3400.0,104.2562,104.4038,104.2562,104.3854,3400.0
2016-05-06 13:00:00,113.14,113.31,113.13,113.31,3590.0,104.3946,104.5514,104.3854,104.5514,3590.0
2016-05-06 13:05:00,113.37,113.58,113.35,113.58,4100.0,104.6068,104.8006,104.5884,104.8006,4100.0
2016-05-06 13:10:00,113.51,113.8,113.51,113.67,3996.0,104.736,105.0036,104.736,104.8836,3996.0
2016-05-06 13:15:00,113.66,113.68,113.53,113.65,4346.0,104.8744,104.8928,104.7544,104.8652,4346.0
2016-05-06 13:20:00,113.61,113.71,113.52,113.71,4403.0,104.8283,104.9205,104.7452,104.9205,4403.0
2016-05-06 13:25:00,113.68,113.94,113.67,113.84,9700.0,104.8928,105.1327,104.8836,105.0405,9700.0
2016-05-06 13:30:00,113.9,114.23,113.84,114.23,7750.0,105.0958,105.4003,105.0405,105.4003,7750.0
2016-05-06 13:35:00,114.22,114.27,114.11,114.11,6700.0,105.3911,105.4372,105.2896,105.2896,6700.0
2016-05-06 13:40:00,114.15,114.2,113.98,113.98,3000.0,105.3265,105.3726,105.1697,105.1697,3000.0
2016-05-06 13:45:00,113.95,114.09,113.93,114.08,2350.0,105.142,105.2712,105.1235,105.2619,2350.0
2016-05-06 13:50:00,114.06,114.06,113.99,114.03,3908.0,105.2435,105.2435,105.1789,105.2158,3908.0
2016-05-06 13:55:00,114.04,114.33,113.95,114.33,10200.0,105.225,105.4926,105.142,105.4926,10200.0
2016-05-06 14:00:00,114.3,114.58,114.26,114.58,11202.0,105.4649,105.7233,105.428,105.7233,11202.0
2016-05-06 14:05:00,114.58,114.65,114.44,114.65,6590.0,105.7233,105.7879,105.5941,105.7879,6590.0
2016-05-06 14:10:00,114.55,114.58,114.4,114.43,3300.0,105.6956,105.7233,105.5572,105.5849,3300.0
2016-05-06 14:15:00,114.41,114.42,114.32,114.39,3900.0,105.5664,105.5756,105.4834,105.548,3900.0
2016-05-06 14:20:00,114.45,114.53,114.4,114.42,7800.0,105.6033,105.6771,105.5572,105.5756,7800.0
2016-05-06 14:25:00,114.42,114.55,114.4,114.55,4700.0,105.5756,105.6956,105.5572,105.6956,4700.0
2016-05-06 14:30:00,114.53,114.59,114.46,114.52,7425.0,105.6771,105.7325,105.6126,105.6679,7425.0
2016-05-06 14:35:00,114.51,114.71,114.49,114.71,10343.0,105.6587,105.8432,105.6402,105.8432,10343.0
2016-05-06 14:40:00,114.71,114.75,114.64,114.71,5763.0,105.8432,105.8801,105.7786,105.8432,5763.0
2016-05-06 14:45:00,114.72,114.85,114.72,114.76,15909.0,105.8525,105.9724,105.8525,105.8894,15909.0
2016-05-06 14:50:00,114.75,114.81,114.55,114.6,19977.0,105.8801,105.9355,105.6956,105.7417,19977.0
2016-05-06 14:55:00,114.6,114.69,114.53,114.68,12653.0,105.7417,105.8248,105.6771,105.8155,12653.0
2016-05-06 15:00:00,114.65,114.76,114.56,114.73,24415.0,105.7879,105.8894,105.7048,105.8617,24415.0
2016-05-06 15:05:00,114.7,114.81,114.59,114.62,22419.0,105.834,105.9355,105.7325,105.7602,22419.0
2016-05-06 15:10:00,114.65,114.68,114.57,114.59,12295.0,105.7879,105.8155,105.714,105.7325,12295.0
2016-05-06 15:15:00,114.61,114.71,114.57,114.64,12056.0,105.751,105.8432,105.714,105.7786,12056.0
2016-05-06 15:20:00,114.61,114.74,114.58,114.68,12495.0,105.751,105.8709,105.7233,105.8155,12495.0
2016-05-06 15:25:00,114.71,114.79,114.56,114.57,16238.0,105.8432,105.917,105.7048,105.714,16238.0
2016-05-06 15:30:00,114.57,114.6,114.3,114.35,8723.0,105.714,105.7417,105.4649,105.5111,8723.0
2016-05-06 15:35:00,114.33,114.5,114.33,114.37,10233.0,105.4926,105.6495,105.4926,105.5295,10233.0
2016-05-06 15:40:00,114.37,114.47,114.23,114.25,16726.0,105.5295,105.6218,105.4003,105.4188,16726.0
2016-05-06 15:45:00,114.26,114.39,114.23,114.32,15390.0,105.428,105.548,105.4003,105.4834,15390.0
2016-05-06 15:50:00,114.33,114.41,114.3,114.36,18842.0,105.4926,105.5664,105.4649,105.5203,18842.0
2016-05-06 15:55:00,114.36,114.44,114.32,114.44,43593.0,105.5203,105.5941,105.4834,105.5941,43593.0
2016-05-09 09:30:00,114.25,114.7,114.1,114.7,15951.0,105.4188,105.834,105.2804,105.834,15951.0
2016-05-09 09:35:00,114.77,114.77,114.51,114.54,6554.0,105.8986,105.8986,105.6587,105.6864,6554.0
2016-05-09 09:40:00,114.77,114.97,114.55,114.9,7737.0,105.8986,106.0831,105.6956,106.0185,7737.0
2016-05-09 09:45:00,114.87,115.72,114.83,115.52,19099.0,105.9909,106.7752,105.954,106.5906,19099.0
2016-05-09 09:50:00,115.37,115.6,115.29,115.42,9087.0,106.4522,106.6644,106.3784,106.4983,9087.0
2016-05-09 09:55:00,115.3,115.6,115.22,115.6,3850.0,106.3876,106.6644,106.3138,106.6644,3850.0
2016-05-09 10:00:00,115.56,115.56,115.25,115.25,4386.0,106.6275,106.6275,106.3415,106.3415,4386.0
2016-05-09 10:05:00,115.26,115.43,115.14,115.42,7750.0,106.3507,106.5076,106.24,106.4983,7750.0
2016-05-09 10:10:00,115.38,115.77,115.36,115.76,10971.0,106.4614,106.8213,106.443,106.8121,10971.0
2016-05-09 10:15:00,115.69,115.76,115.58,115.68,6416.0,106.7475,106.8121,106.646,106.7382,6416.0
2016-05-09 10:20:00,115.71,115.86,115.59,115.69,13235.0,106.7659,106.9043,106.6552,106.7475,13235.0
2016-05-09 10:25:00,115.68,115.79,115.63,115.78,7989.0,106.7382,106.8397,106.6921,106.8305,7989.0
2016-05-09 10:30:00,115.79,115.8,115.54,115.64,7427.0,106.8397,106.849,106.6091,106.7013,7427.0
2016-05-09 10:35:00,115.63,115.82,115.62,115.75,7223.0,106.6921,106.8674,106.6829,106.8028,7223.0
2016-05-09 10:40:00,115.75,115.84,115.75,115.77,2820.0,106.8028,106.8859,106.8028,106.8213,2820.0
2016-05-09 10:45:00,115.81,115.9,115.77,115.9,2200.0,106.8582,106.9412,106.8213,106.9412,2200.0
2016-05-09 10:50:00,115.88,115.93,115.73,115.77,3300.0,106.9228,106.9689,106.7844,106.8213,3300.0
2016-05-09 10:55:00,115.79,115.79,115.62,115.62,1322.0,106.8397,106.8397,106.6829,106.6829,1322.0
2016-05-09 11:00:00,115.64,115.69,115.52,115.52,5743.0,106.7013,106.7475,106.5906,106.5906,5743.0
2016-05-09 11:05:00,115.48,115.53,115.3,115.31,4908.0,106.5537,106.5998,106.3876,106.3968,4908.0
2016-05-09 11:10:00,115.3,115.3,114.73,114.8,2666.0,106.3876,106.3876,105.8617,105.9263,2666.0
2016-05-09 11:15:00,114.85,115.06,114.84,115.06,6890.0,105.9724,106.1662,105.9632,106.1662,6890.0
2016-05-09 11:20:00,114.95,115.11,114.95,114.98,4540.0,106.0647,106.2123,106.0647,106.0924,4540.0
2016-05-09 11:25:00,115.0,115.17,114.94,115.15,7422.0,106.1108,106.2677,106.0554,106.2492,7422.0
2016-05-09 11:30:00,115.15,115.24,114.98,115.12,9161.0,106.2492,106.3323,106.0924,106.2215,9161.0
2016-05-09 11:35:00,115.18,115.36,115.15,115.31,5772.0,106.2769,106.443,106.2492,106.3968,5772.0
2016-05-09 11:40:00,115.33,115.47,115.26,115.45,6550.0,106.4153,106.5445,106.3507,106.526,6550.0
2016-05-09 11:45:00,115.53,115.74,115.53,115.7,6523.0,106.5998,106.7936,106.5998,106.7567,6523.0
2016-05-09 11:50:00,115.65,115.68,115.58,115.58,8402.0,106.7106,106.7382,106.646,106.646,8402.0
2016-05-09 11:55:00,115.56,115.56,115.45,115.47,2525.0,106.6275,106.6275,106.526,106.5445,2525.0
2016-05-09 12:00:00,115.44,115.52,115.37,115.37,16949.0,106.5168,106.5906,106.4522,106.4522,16949.0
2016-05-09 12:05:00,115.36,115.37,115.2,115.24,6829.0,106.443,106.4522,106.2954,106.3323,6829.0
2016-05-09 12:10:00,115.25,115.33,115.18,115.23,4546.0,106.3415,106.4153,106.2769,106.323,4546.0
2016-05-09 12:15:00,115.21,115.25,115.05,115.23,3224.0,106.3046,106.3415,106.1569,106.323,3224.0
2016-05-09 12:20:00,115.23,115.35,115.18,115.33,6074.0,106.323,106.4338,106.2769,106.4153,6074.0
2016-05-09 12:25:00,115.34,115.43,115.29,115.29,12949.0,106.4245,106.5076,106.3784,106.3784,12949.0
2016-05-09 12:30:00,115.3,115.31,115.14,115.18,3210.0,106.3876,106.3968,106.24,106.2769,3210.0
2016-05-09 12:35:00,115.14,115.21,115.11,115.13,3525.0,106.24,106.3046,106.2123,106.2308,3525.0
2016-05-09 12:40:00,115.13,115.26,115.11,115.21,3459.0,106.2308,106.3507,106.2123,106.3046,3459.0
2016-05-09 12:45:00,115.21,115.32,115.2,115.25,2750.0,106.3046,106.4061,106.2954,106.3415,2750.0
2016-05-09 12:50:00,115.2,115.26,115.12,115.21,1840.0,106.2954,106.3507,106.2215,106.3046,1840.0
2016-05-09 12:55:00,115.27,115.4,115.23,115.29,5096.0,106.3599,106.4799,106.323,106.3784,5096.0
2016-05-09 13:00:00,115.29,115.32,115.21,115.32,2900.0,106.3784,106.4061,106.3046,106.4061,2900.0
2016-05-09 13:05:00,115.35,115.41,115.29,115.35,3960.0,106.4338,106.4891,106.3784,106.4338,3960.0
2016-05-09 13:10:00,115.36,115.47,115.32,115.38,4695.0,106.443,106.5445,106.4061,106.4614,4695.0
2016-05-09 13:15:00,115.4,115.42,115.35,115.35,3573.0,106.4799,106.4983,106.4338,106.4338,3573.0
2016-05-09 13:20:00,115.37,115.4,115.3,115.35,2050.0,106.4522,106.4799,106.3876,106.4338,2050.0
2016-05-09 13:25:00,115.39,115.52,115.38,115.51,5490.0,106.4707,106.5906,106.4614,106.5814,5490.0
2016-05-09 13:30:00,115.53,115.79,115.48,115.73,4145.0,106.5998,106.8397,106.5537,106.7844,4145.0
2016-05-09 13:35:00,115.69,115.88,115.68,115.75,3909.0,106.7475,106.9228,106.7382,106.8028,3909.0
2016-05-09 13:40:00,115.77,115.81,115.72,115.72,2704.0,106.8213,106.8582,106.7752,106.7752,2704.0
2016-05-09 13:45:00,115.73,115.77,115.61,115.77,3434.0,106.7844,106.8213,106.6737,106.8213,3434.0
2016-05-09 13:50:00,115.79,115.79,115.69,115.74,2431.0,106.8397,106.8397,106.7475,106.7936,2431.0
2016-05-09 13:55:00,115.68,115.72,115.65,115.7,3943.0,106.7382,106.7752,106.7106,106.7567,3943.0
2016-05-09 14:00:00,115.73,115.74,115.61,115.68,4560.0,106.7844,106.7936,106.6737,106.7382,4560.0
2016-05-09 14:05:00,115.69,115.74,115.61,115.66,5100.0,106.7475,106.7936,106.6737,106.7198,5100.0
2016-05-09 14:10:00,115.62,115.75,115.59,115.66,3190.0,106.6829,106.8028,106.6552,106.7198,3190.0
2016-05-09 14:15:00,115.67,115.68,115.59,115.67,7666.0,106.729,106.7382,106.6552,106.729,7666.0
2016-05-09 14:20:00,115.64,115.74,115.64,115.73,6817.0,106.7013,106.7936,106.7013,106.7844,6817.0
2016-05-09 14:25:00,115.68,115.77,115.66,115.72,7953.0,106.7382,106.8213,106.7198,106.7752,7953.0
2016-05-09 14:30:00,115.72,115.75,115.58,115.62,5066.0,106.7752,106.8028,106.646,106.6829,5066.0
2016-05-09 14:35:00,115.63,115.63,115.48,115.5,10402.0,106.6921,106.6921,106.5537,106.5722,10402.0
2016-05-09 14:40:00,115.54,115.61,115.53,115.57,16133.0,106.6091,106.6737,106.5998,106.6368,16133.0
2016-05-09 14:45:00,115.56,115.64,115.52,115.6,18420.0,106.6275,106.7013,106.5906,106.6644,18420.0
2016-05-09 14:50:00,115.6,115.73,115.58,115.72,7330.0,106.6644,106.7844,106.646,106.7752,7330.0
2016-05-09 14:55:00,115.74,115.74,115.58,115.61,10229.0,106.7936,106.7936,106.646,106.6737,10229.0
2016-05-09 15:00:00,115.65,115.65,115.58,115.61,7676.0,106.7106,106.7106,106.646,106.6737,7676.0
2016-05-09 15:05:00,115.62,115.65,115.52,115.52,6893.0,106.6829,106.7106,106.5906,106.5906,6893.0
2016-05-09 15:10:00,115.52,115.55,115.5,115.5,6645.0,106.5906,106.6183,106.5722,106.5722,6645.0
2016-05-09 15:15:00,115.49,115.56,115.41,115.54,14565.0,106.5629,106.6275,106.4891,106.6091,14565.0
2016-05-09 15:20:00,115.53,115.61,115.5,115.53,7865.0,106.5998,106.6737,106.5722,106.5998,7865.0
2016-05-09 15:25:00,115.54,115.62,115.54,115.59,14354.0,106.6091,106.6829,106.6091,106.6552,14354.0
2016-05-09 15:30:00,115.58,115.58,115.48,115.58,12989.0,106.646,106.646,106.5537,106.646,12989.0
2016-05-09 15:35:00,115.56,115.63,115.54,115.61,7664.0,106.6275,106.6921,106.6091,106.6737,7664.0
2016-05-09 15:40:00,115.61,115.64,115.56,115.58,10706.0,106.6737,106.7013,106.6275,106.646,10706.0
2016-05-09 15:45:00,115.58,115.68,115.53,115.65,14717.0,106.646,106.7382,106.5998,106.7106,14717.0
2016-05-09 15:50:00,115.68,115.68,115.54,115.54,18979.0,106.7382,106.7382,106.6091,106.6091,18979.0
2016-05-09 15:55:00,115.53,115.65,115.52,115.57,38590.0,106.5998,106.7106,106.5906,106.6368,38590.0
2016-05-10 09:30:00,115.99,116.4,115.85,116.32,17398.0,107.0243,107.4026,106.8951,107.3288,17398.0
2016-05-10 09:35:00,115.99,115.99,115.31,115.52,12134.0,107.0243,107.0243,106.3968,106.5906,12134.0
2016-05-10 09:40:00,115.53,116.49,115.53,116.44,14930.0,106.5998,107.4856,106.5998,107.4395,14930.0
2016-05-10 09:45:00,116.44,116.67,116.01,116.44,13062.0,107.4395,107.6517,107.0427,107.4395,13062.0
2016-05-10 09:50:00,116.53,116.81,116.32,116.32,16021.0,107.5225,107.7809,107.3288,107.3288,16021.0
2016-05-10 09:55:00,116.3,116.3,116.01,116.17,8906.0,107.3103,107.3103,107.0427,107.1904,8906.0
2016-05-10 10:00:00,116.16,116.16,115.88,116.02,32750.0,107.1811,107.1811,106.9228,107.052,32750.0
2016-05-10 10:05:00,116.04,116.04,115.67,115.71,10480.0,107.0704,107.0704,106.729,106.7659,10480.0
2016-05-10 10:10:00,115.62,115.75,115.35,115.35,7265.0,106.6829,106.8028,106.4338,106.4338,7265.0
2016-05-10 10:15:00,115.39,115.73,115.39,115.7,5200.0,106.4707,106.7844,106.4707,106.7567,5200.0
2016-05-10 10:20:00,115.7,115.79,115.44,115.48,8619.0,106.7567,106.8397,106.5168,106.5537,8619.0
2016-05-10 10:25:00,115.49,115.82,115.46,115.77,4900.0,106.5629,106.8674,106.5353,106.8213,4900.0
2016-05-10 10:30:00,115.99,116.17,115.96,116.13,6755.0,107.0243,107.1904,106.9966,107.1535,6755.0
2016-05-10 10:35:00,116.13,116.36,116.0,116.36,11729.0,107.1535,107.3657,107.0335,107.3657,11729.0
2016-05-10 10:40:00,116.43,116.5,116.38,116.42,2823.0,107.4303,107.4949,107.3841,107.421,2823.0
2016-05-10 10:45:00,116.41,116.41,116.27,116.27,3800.0,107.4118,107.4118,107.2826,107.2826,3800.0
2016-05-10 10:50:00,116.33,116.58,116.15,116.58,11068.0,107.338,107.5687,107.1719,107.5687,11068.0
2016-05-10 10:55:00,116.59,116.6,116.45,116.56,3300.0,107.5779,107.5871,107.4487,107.5502,3300.0
2016-05-10 11:00:00,116.59,116.6,116.44,116.44,8769.0,107.5779,107.5871,107.4395,107.4395,8769.0
2016-05-10 11:05:00,116.43,116.62,116.31,116.62,12785.0,107.4303,107.6056,107.3196,107.6056,12785.0
2016-05-10 11:10:00,116.62,116.76,116.57,116.58,39223.0,107.6056,107.7348,107.5595,107.5687,39223.0
2016-05-10 11:15:00,116.63,116.73,116.56,116.61,7981.0,107.6148,107.7071,107.5502,107.5964,7981.0
2016-05-10 11:20:00,116.67,116.82,116.64,116.81,10417.0,107.6517,107.7901,107.624,107.7809,10417.0
2016-05-10 11:25:00,116.83,116.98,116.83,116.98,6980.0,107.7994,107.9378,107.7994,107.9378,6980.0
2016-05-10 11:30:00,117.08,117.08,116.78,116.78,6859.0,108.03,108.03,107.7532,107.7532,6859.0
2016-05-10 11:35:00,116.86,117.07,116.73,117.07,7149.0,107.827,108.0208,107.7071,108.0208,7149.0
2016-05-10 11:40:00,116.98,116.98,116.77,116.83,6607.0,107.9378,107.9378,107.744,107.7994,6607.0
2016-05-10 11:45:00,116.89,117.05,116.85,116.85,5880.0,107.8547,108.0024,107.8178,107.8178,5880.0
2016-05-10 11:50:00,116.83,116.92,116.83,116.87,3700.0,107.7994,107.8824,107.7994,107.8363,3700.0
2016-05-10 11:55:00,116.9,117.06,116.89,116.97,6200.0,107.8639,108.0116,107.8547,107.9285,6200.0
2016-05-10 12:00:00,117.02,117.09,116.96,116.99,3792.0,107.9747,108.0393,107.9193,107.947,3792.0
2016-05-10 12:05:00,116.99,117.15,116.98,117.11,12659.0,107.947,108.0946,107.9378,108.0577,12659.0
2016-05-10 12:10:00,117.17,117.32,117.12,117.26,5512.0,108.1131,108.2515,108.0669,108.1961,5512.0
2016-05-10 12:15:00,117.29,117.42,117.26,117.42,5753.0,108.2238,108.3438,108.1961,108.3438,5753.0
2016-05-10 12:20:00,117.42,117.42,117.3,117.3,5600.0,108.3438,108.3438,108.233,108.233,5600.0
2016-05-10 12:25:00,117.31,117.31,117.2,117.26,4778.0,108.2423,108.2423,108.1408,108.1961,4778.0
2016-05-10 12:30:00,117.29,117.32,117.07,117.07,5390.0,108.2238,108.2515,108.0208,108.0208,5390.0
2016-05-10 12:35:00,117.06,117.15,117.0,117.15,5224.0,108.0116,108.0946,107.9562,108.0946,5224.0
2016-05-10 12:40:00,117.13,117.16,117.11,117.12,2843.0,108.0762,108.1038,108.0577,108.0669,2843.0
2016-05-10 12:45:00,117.15,117.36,117.15,117.19,7741.0,108.0946,108.2884,108.0946,108.1315,7741.0
2016-05-10 12:50:00,117.25,117.35,117.22,117.25,8297.0,108.1869,108.2792,108.1592,108.1869,8297.0
2016-05-10 12:55:00,117.25,117.47,117.21,117.39,10052.0,108.1869,108.3899,108.15,108.3161,10052.0
2016-05-10 13:00:00,117.41,117.55,117.38,117.51,11127.0,108.3345,108.4637,108.3068,108.4268,11127.0
2016-05-10 13:05:00,117.57,117.65,117.48,117.48,10344.0,108.4822,108.556,108.3991,108.3991,10344.0
2016-05-10 13:10:00,117.48,117.48,117.31,117.31,3822.0,108.3991,108.3991,108.2423,108.2423,3822.0
2016-05-10 13:15:00,117.33,117.39,117.19,117.23,6165.0,108.2607,108.3161,108.1315,108.1684,6165.0
2016-05-10 13:20:00,117.26,117.41,117.25,117.36,8075.0,108.1961,108.3345,108.1869,108.2884,8075.0
2016-05-10 13:25:00,117.37,117.37,117.16,117.28,5968.0,108.2976,108.2976,108.1038,108.2146,5968.0
2016-05-10 13:30:00,117.25,117.33,117.15,117.15,7031.0,108.1869,108.2607,108.0946,108.0946,7031.0
2016-05-10 13:35:00,117.18,117.18,117.07,117.08,4249.0,108.1223,108.1223,108.0208,108.03,4249.0
2016-05-10 13:40:00,117.06,117.35,117.06,117.35,7135.0,108.0116,108.2792,108.0116,108.2792,7135.0
2016-05-10 13:45:00,117.38,117.44,117.32,117.39,7730.0,108.3068,108.3622,108.2515,108.3161,7730.0
2016-05-10 13:50:00,117.37,117.49,117.32,117.49,4419.0,108.2976,108.4083,108.2515,108.4083,4419.0
2016-05-10 13:55:00,117.43,117.48,117.34,117.34,12815.0,108.353,108.3991,108.2699,108.2699,12815.0
2016-05-10 14:00:00,117.34,117.34,117.16,117.22,8134.0,108.2699,108.2699,108.1038,108.1592,8134.0
2016-05-10 14:05:00,117.2,117.22,117.16,117.2,4455.0,108.1408,108.1592,108.1038,108.1408,4455.0
2016-05-10 14:10:00,117.18,117.27,117.0,117.0,8533.0,108.1223,108.2053,107.9562,107.9562,8533.0
2016-05-10 14:15:00,116.99,117.02,116.74,116.87,11978.0,107.947,107.9747,107.7163,107.8363,11978.0
2016-05-10 14:20:00,116.88,117.16,116.88,117.04,17124.0,107.8455,108.1038,107.8455,107.9931,17124.0
2016-05-10 14:25:00,117.05,117.18,117.05,117.13,3600.0,108.0024,108.1223,108.0024,108.0762,3600.0
2016-05-10 14:30:00,117.13,117.31,117.07,117.3,13207.0,108.0762,108.2423,108.0208,108.233,13207.0
2016-05-10 14:35:00,117.31,117.4,117.28,117.34,8321.0,108.2423,108.3253,108.2146,108.2699,8321.0
2016-05-10 14:40:00,117.36,117.49,117.31,117.41,8500.0,108.2884,108.4083,108.2423,108.3345,8500.0
2016-05-10 14:45:00,117.48,117.57,117.45,117.52,16873.0,108.3991,108.4822,108.3714,108.436,16873.0
2016-05-10 14:50:00,117.54,117.67,117.54,117.54,9310.0,108.4545,108.5744,108.4545,108.4545,9310.0
2016-05-10 14:55:00,117.54,117.59,117.52,117.54,19873.0,108.4545,108.5006,108.436,108.4545,19873.0
2016-05-10 15:00:00,117.54,117.58,117.32,117.33,16515.0,108.4545,108.4914,108.2515,108.2607,16515.0
2016-05-10 15:05:00,117.33,117.47,117.33,117.4,9812.0,108.2607,108.3899,108.2607,108.3253,9812.0
2016-05-10 15:10:00,117.43,117.51,117.39,117.43,10493.0,108.353,108.4268,108.3161,108.353,10493.0
2016-05-10 15:15:00,117.45,117.5,117.39,117.4,7739.0,108.3714,108.4176,108.3161,108.3253,7739.0
2016-05-10 15:20:00,117.39,117.53,117.37,117.5,13346.0,108.3161,108.4452,108.2976,108.4176,13346.0
2016-05-10 15:25:00,117.52,117.62,117.52,117.54,10643.0,108.436,108.5283,108.436,108.4545,10643.0
2016-05-10 15:30:00,117.54,117.57,117.45,117.48,9120.0,108.4545,108.4822,108.3714,108.3991,9120.0
2016-05-10 15:35:00,117.47,117.47,117.35,117.38,13750.0,108.3899,108.3899,108.2792,108.3068,13750.0
2016-05-10 15:40:00,117.38,117.57,117.36,117.51,16788.0,108.3068,108.4822,108.2884,108.4268,16788.0
2016-05-10 15:45:00,117.51,117.62,117.49,117.59,30560.0,108.4268,108.5283,108.4083,108.5006,30560.0
2016-05-10 15:50:00,117.59,117.65,117.54,117.56,43079.0,108.5006,108.556,108.4545,108.4729,43079.0
2016-05-10 15:55:00,117.56,117.69,117.52,117.6,58426.0,108.4729,108.5929,108.436,108.5098,58426.0
2016-05-11 09:30:00,117.29,117.65,117.16,117.43,9681.0,108.2238,108.556,108.1038,108.353,9681.0
2016-05-11 09:35:00,117.52,118.0,117.32,118.0,7047.0,108.436,108.8789,108.2515,108.8789,7047.0
2016-05-11 09:40:00,117.84,117.96,117.21,117.33,10273.0,108.7313,108.842,108.15,108.2607,10273.0
2016-05-11 09:45:00,117.41,117.42,117.15,117.2,4699.0,108.3345,108.3438,108.0946,108.1408,4699.0
2016-05-11 09:50:00,117.1,117.35,116.86,117.32,11560.0,108.0485,108.2792,107.827,108.2515,11560.0
2016-05-11 09:55:00,117.28,117.33,117.07,117.16,14750.0,108.2146,108.2607,108.0208,108.1038,14750.0
2016-05-11 10:00:00,117.15,117.17,116.93,117.13,8784.0,108.0946,108.1131,107.8916,108.0762,8784.0
2016-05-11 10:05:00,117.16,117.16,116.87,116.87,6888.0,108.1038,108.1038,107.8363,107.8363,6888.0
2016-05-11 10:10:00,116.81,116.82,116.6,116.72,5437.0,107.7809,107.7901,107.5871,107.6979,5437.0
2016-05-11 10:15:00,116.74,116.81,116.48,116.81,8998.0,107.7163,107.7809,107.4764,107.7809,8998.0
2016-05-11 10:20:00,116.81,117.17,116.81,117.12,6080.0,107.7809,108.1131,107.7809,108.0669,6080.0
2016-05-11 10:25:00,117.12,117.51,117.04,117.51,19943.0,108.0669,108.4268,107.9931,108.4268,19943.0
2016-05-11 10:30:00,117.67,117.77,117.45,117.45,3810.0,108.5744,108.6667,108.3714,108.3714,3810.0
2016-05-11 10:35:00,117.5,117.66,117.09,117.17,7638.0,108.4176,108.5652,108.0393,108.1131,7638.0
2016-05-11 10:40:00,117.11,117.17,116.91,116.97,7919.0,108.0577,108.1131,107.8732,107.9285,7919.0
2016-05-11 10:45:00,117.0,117.02,116.81,116.93,6050.0,107.9562,107.9747,107.7809,107.8916,6050.0
2016-05-11 10:50:00,116.89,116.89,116.63,116.63,2500.0,107.8547,107.8547,107.6148,107.6148,2500.0
2016-05-11 10:55:00,116.67,116.72,116.47,116.47,4985.0,107.6517,107.6979,107.4672,107.4672,4985.0
2016-05-11 11:00:00,116.47,116.59,116.2,116.2,18731.0,107.4672,107.5779,107.2181,107.2181,18731.0
2016-05-11 11:05:00,116.28,116.28,116.02,116.03,4300.0,107.2919,107.2919,107.052,107.0612,4300.0
2016-05-11 11:10:00,115.99,116.35,115.89,116.21,7406.0,107.0243,107.3565,106.932,107.2273,7406.0
2016-05-11 11:15:00,116.22,116.54,116.19,116.54,2504.0,107.2365,107.5318,107.2088,107.5318,2504.0
2016-05-11 11:20:00,116.5,116.56,116.34,116.34,2550.0,107.4949,107.5502,107.3472,107.3472,2550.0
2016-05-11 11:25:00,116.43,116.55,116.34,116.45,10725.0,107.4303,107.541,107.3472,107.4487,10725.0
2016-05-11 11:30:00,116.44,116.53,116.36,116.53,2800.0,107.4395,107.5225,107.3657,107.5225,2800.0
2016-05-11 11:35:00,116.5,116.65,116.29,116.42,3940.0,107.4949,107.6333,107.3011,107.421,3940.0
2016-05-11 11:40:00,116.38,116.51,116.32,116.44,4055.0,107.3841,107.5041,107.3288,107.4395,4055.0
2016-05-11 11:45:00,116.46,116.48,116.39,116.42,4414.0,107.458,107.4764,107.3934,107.421,4414.0
2016-05-11 11:50:00,116.36,116.41,116.33,116.38,3367.0,107.3657,107.4118,107.338,107.3841,3367.0
2016-05-11 11:55:00,116.38,116.45,116.18,116.18,4919.0,107.3841,107.4487,107.1996,107.1996,4919.0
2016-05-11 12:00:00,116.22,116.38,116.16,116.36,5294.0,107.2365,107.3841,107.1811,107.3657,5294.0
2016-05-11 12:05:00,116.43,116.53,116.35,116.49,3739.0,107.4303,107.5225,107.3565,107.4856,3739.0
2016-05-11 12:10:00,116.47,116.51,116.46,116.5,3449.0,107.4672,107.5041,107.458,107.4949,3449.0
2016-05-11 12:15:00,116.5,116.5,116.42,116.49,3700.0,107.4949,107.4949,107.421,107.4856,3700.0
2016-05-11 12:20:00,116.49,116.58,116.49,116.54,2664.0,107.4856,107.5687,107.4856,107.5318,2664.0
2016-05-11 12:25:00,116.54,116.58,116.45,116.54,4265.0,107.5318,107.5687,107.4487,107.5318,4265.0
2016-05-11 12:30:00,116.55,116.58,116.5,116.58,2250.0,107.541,107.5687,107.4949,107.5687,2250.0
2016-05-11 12:35:00,116.56,116.59,116.5,116.59,2801.0,107.5502,107.5779,107.4949,107.5779,2801.0
2016-05-11 12:40:00,116.62,116.63,116.53,116.55,7700.0,107.6056,107.6148,107.5225,107.541,7700.0
2016-05-11 12:45:00,116.53,116.53,116.42,116.42,5319.0,107.5225,107.5225,107.421,107.421,5319.0
2016-05-11 12:50:00,116.41,116.46,116.38,116.4,5827.0,107.4118,107.458,107.3841,107.4026,5827.0
2016-05-11 12:55:00,116.43,116.54,116.42,116.52,3528.0,107.4303,107.5318,107.421,107.5133,3528.0
2016-05-11 13:00:00,116.48,116.48,116.37,116.39,4015.0,107.4764,107.4764,107.3749,107.3934,4015.0
2016-05-11 13:05:00,116.42,116.55,116.39,116.52,3445.0,107.421,107.541,107.3934,107.5133,3445.0
2016-05-11 13:10:00,116.5,116.57,116.48,116.57,1668.0,107.4949,107.5595,107.4764,107.5595,1668.0
2016-05-11 13:15:00,116.56,116.56,116.41,116.5,9650.0,107.5502,107.5502,107.4118,107.4949,9650.0
2016-05-11 13:20:00,116.48,116.52,116.43,116.44,10054.0,107.4764,107.5133,107.4303,107.4395,10054.0
2016-05-11 13:25:00,116.44,116.44,116.26,116.32,5436.0,107.4395,107.4395,107.2734,107.3288,5436.0
2016-05-11 13:30:00,116.41,116.43,116.28,116.28,5025.0,107.4118,107.4303,107.2919,107.2919,5025.0
2016-05-11 13:35:00,116.26,116.34,116.24,116.33,5696.0,107.2734,107.3472,107.255,107.338,5696.0
2016-05-11 13:40:00,116.33,116.33,116.24,116.27,4204.0,107.338,107.338,107.255,107.2826,4204.0
2016-05-11 13:45:00,116.28,116.31,116.27,116.31,2210.0,107.2919,107.3196,107.2826,107.3196,2210.0
2016-05-11 13:50:00,116.31,116.31,116.2,116.2,5306.0,107.3196,107.3196,107.2181,107.2181,5306.0
2016-05-11 13:55:00,116.21,116.23,116.15,116.15,4379.0,107.2273,107.2457,107.1719,107.1719,4379.0
2016-05-11 14:00:00,116.16,116.21,116.09,116.2,4524.0,107.1811,107.2273,107.1166,107.2181,4524.0
2016-05-11 14:05:00,116.2,116.2,116.12,116.15,4726.0,107.2181,107.2181,107.1442,107.1719,4726.0
2016-05-11 14:10:00,116.09,116.14,116.06,116.09,2700.0,107.1166,107.1627,107.0889,107.1166,2700.0
2016-05-11 14:15:00,116.05,116.06,115.92,115.93,5210.0,107.0796,107.0889,106.9597,106.9689,5210.0
2016-05-11 14:20:00,115.93,116.1,115.93,116.09,4504.0,106.9689,107.1258,106.9689,107.1166,4504.0
2016-05-11 14:25:00,116.11,116.11,115.99,115.99,2228.0,107.135,107.135,107.0243,107.0243,2228.0
2016-05-11 14:30:00,115.98,116.02,115.96,115.99,3463.0,107.0151,107.052,106.9966,107.0243,3463.0
2016-05-11 14:35:00,115.88,115.91,115.79,115.88,3407.0,106.9228,106.9505,106.8397,106.9228,3407.0
2016-05-11 14:40:00,115.89,115.96,115.89,115.92,2800.0,106.932,106.9966,106.932,106.9597,2800.0
2016-05-11 14:45:00,115.9,115.9,115.79,115.79,4327.0,106.9412,106.9412,106.8397,106.8397,4327.0
2016-05-11 14:50:00,115.83,115.84,115.75,115.76,4100.0,106.8767,106.8859,106.8028,106.8121,4100.0
2016-05-11 14:55:00,115.72,115.72,115.49,115.6,8173.0,106.7752,106.7752,106.5629,106.6644,8173.0
2016-05-11 15:00:00,115.61,115.76,115.6,115.66,10421.0,106.6737,106.8121,106.6644,106.7198,10421.0
2016-05-11 15:05:00,115.67,115.76,115.65,115.7,11707.0,106.729,106.8121,106.7106,106.7567,11707.0
2016-05-11 15:10:00,115.72,115.73,115.64,115.64,4951.0,106.7752,106.7844,106.7013,106.7013,4951.0
2016-05-11 15:15:00,115.62,115.68,115.53,115.54,10246.0,106.6829,106.7382,106.5998,106.6091,10246.0
2016-05-11 15:20:00,115.51,115.62,115.49,115.59,9318.0,106.5814,106.6829,106.5629,106.6552,9318.0
2016-05-11 15:25:00,115.61,115.61,115.39,115.39,18186.0,106.6737,106.6737,106.4707,106.4707,18186.0
2016-05-11 15:30:00,115.44,115.55,115.42,115.51,21055.0,106.5168,106.6183,106.4983,106.5814,21055.0
2016-05-11 15:35:00,115.51,115.68,115.49,115.57,20295.0,106.5814,106.7382,106.5629,106.6368,20295.0
2016-05-11 15:40:00,115.57,115.63,115.36,115.36,22943.0,106.6368,106.6921,106.443,106.443,22943.0
2016-05-11 15:45:00,115.39,115.49,115.37,115.37,28521.0,106.4707,106.5629,106.4522,106.4522,28521.0
2016-05-11 15:50:00,115.37,115.44,115.3,115.31,32925.0,106.4522,106.5168,106.3876,106.3968,32925.0
2016-05-11 15:55:00,115.31,115.41,115.15,115.23,90902.0,106.3968,106.4891,106.2492,106.323,90902.0
2016-05-12 09:30:00,116.02,116.18,115.75,115.89,6531.0,107.052,107.1996,106.8028,106.932,6531.0
2016-05-12 09:35:00,115.95,116.31,115.95,116.28,3367.0,106.9874,107.3196,106.9874,107.2919,3367.0
2016-05-12 09:40:00,116.22,116.62,116.18,116.56,12599.0,107.2365,107.6056,107.1996,107.5502,12599.0
2016-05-12 09:45:00,116.43,116.93,116.38,116.7,37487.0,107.4303,107.8916,107.3841,107.6794,37487.0
2016-05-12 09:50:00,116.71,117.12,116.38,116.38,24997.0,107.6886,108.0669,107.3841,107.3841,24997.0
2016-05-12 09:55:00,116.3,116.3,116.0,116.0,3760.0,107.3103,107.3103,107.0335,107.0335,3760.0
2016-05-12 10:00:00,115.8,116.17,115.8,115.9,3553.0,106.849,107.1904,106.849,106.9412,3553.0
2016-05-12 10:05:00,116.05,116.05,115.66,115.66,6507.0,107.0796,107.0796,106.7198,106.7198,6507.0
2016-05-12 10:10:00,115.65,115.97,115.56,115.79,4640.0,106.7106,107.0058,106.6275,106.8397,4640.0
2016-05-12 10:15:00,115.76,115.97,115.46,115.63,9838.0,106.8121,107.0058,106.5353,106.6921,9838.0
2016-05-12 10:20:00,115.56,115.85,115.47,115.74,6208.0,106.6275,106.8951,106.5445,106.7936,6208.0
2016-05-12 10:25:00,115.74,115.93,115.7,115.75,7723.0,106.7936,106.9689,106.7567,106.8028,7723.0
2016-05-12 10:30:00,115.75,115.8,115.54,115.65,8279.0,106.8028,106.849,106.6091,106.7106,8279.0
2016-05-12 10:35:00,115.64,115.95,115.63,115.85,4351.0,106.7013,106.9874,106.6921,106.8951,4351.0
2016-05-12 10:40:00,115.78,115.78,115.44,115.54,5350.0,106.8305,106.8305,106.5168,106.6091,5350.0
2016-05-12 10:45:00,115.52,115.71,115.46,115.68,13510.0,106.5906,106.7659,106.5353,106.7382,13510.0
2016-05-12 10:50:00,115.7,115.94,115.62,115.9,8196.0,106.7567,106.9782,106.6829,106.9412,8196.0
2016-05-12 10:55:00,116.01,116.07,115.93,116.07,3976.0,107.0427,107.0981,106.9689,107.0981,3976.0
2016-05-12 11:00:00,116.07,116.1,115.92,115.92,3108.0,107.0981,107.1258,106.9597,106.9597,3108.0
2016-05-12 11:05:00,115.93,115.93,115.19,115.25,12350.0,106.9689,106.9689,106.2861,106.3415,12350.0
2016-05-12 11:10:00,115.25,115.56,115.21,115.52,3450.0,106.3415,106.6275,106.3046,106.5906,3450.0
2016-05-12 11:15:00,115.49,115.67,115.43,115.67,2600.0,106.5629,106.729,106.5076,106.729,2600.0
2016-05-12 11:20:00,115.73,115.85,115.7,115.85,4900.0,106.7844,106.8951,106.7567,106.8951,4900.0
2016-05-12 11:25:00,115.9,115.9,115.64,115.73,6864.0,106.9412,106.9412,106.7013,106.7844,6864.0
2016-05-12 11:30:00,115.6,115.79,115.56,115.73,9053.0,106.6644,106.8397,106.6275,106.7844,9053.0
2016-05-12 11:35:00,115.78,116.04,115.78,115.91,7954.0,106.8305,107.0704,106.8305,106.9505,7954.0
2016-05-12 11:40:00,116.0,116.09,115.77,115.77,4277.0,107.0335,107.1166,106.8213,106.8213,4277.0
2016-05-12 11:45:00,115.71,115.81,115.48,115.48,2800.0,106.7659,106.8582,106.5537,106.5537,2800.0
2016-05-12 11:50:00,115.55,115.65,115.47,115.47,2733.0,106.6183,106.7106,106.5445,106.5445,2733.0
2016-05-12 11:55:00,115.47,115.51,115.05,115.05,3655.0,106.5445,106.5814,106.1569,106.1569,3655.0
2016-05-12 12:00:00,115.04,115.16,114.92,115.01,6411.0,106.1477,106.2584,106.037,106.12,6411.0
2016-05-12 12:05:00,115.0,115.09,114.95,115.06,6867.0,106.1108,106.1939,106.0647,106.1662,6867.0
2016-05-12 12:10:00,115.08,115.08,114.94,115.08,4043.0,106.1846,106.1846,106.0554,106.1846,4043.0
2016-05-12 12:15:00,115.08,115.56,115.02,115.51,17150.0,106.1846,106.6275,106.1293,106.5814,17150.0
2016-05-12 12:20:00,115.44,115.66,115.38,115.56,3851.0,106.5168,106.7198,106.4614,106.6275,3851.0
2016-05-12 12:25:00,115.62,115.71,115.52,115.68,5157.0,106.6829,106.7659,106.5906,106.7382,5157.0
2016-05-12 12:30:00,115.68,115.74,115.61,115.61,2700.0,106.7382,106.7936,106.6737,106.6737,2700.0
2016-05-12 12:35:00,115.51,115.58,115.45,115.54,4000.0,106.5814,106.646,106.526,106.6091,4000.0
2016-05-12 12:40:00,115.57,115.7,115.41,115.65,3100.0,106.6368,106.7567,106.4891,106.7106,3100.0
2016-05-12 12:45:00,115.66,115.87,115.66,115.82,7900.0,106.7198,106.9136,106.7198,106.8674,7900.0
2016-05-12 12:50:00,115.84,115.92,115.73,115.76,6455.0,106.8859,106.9597,106.7844,106.8121,6455.0
2016-05-12 12:55:00,115.78,116.09,115.76,116.08,13163.0,106.8305,107.1166,106.8121,107.1073,13163.0
2016-05-12 13:00:00,116.15,116.2,116.06,116.11,3794.0,107.1719,107.2181,107.0889,107.135,3794.0
2016-05-12 13:05:00,116.05,116.13,116.0,116.1,2971.0,107.0796,107.1535,107.0335,107.1258,2971.0
2016-05-12 13:10:00,116.0,116.02,115.85,115.94,8458.0,107.0335,107.052,106.8951,106.9782,8458.0
2016-05-12 13:15:00,115.91,115.96,115.79,115.82,2234.0,106.9505,106.9966,106.8397,106.8674,2234.0
2016-05-12 13:20:00,115.87,115.92,115.74,115.87,3500.0,106.9136,106.9597,106.7936,106.9136,3500.0
2016-05-12 13:25:00,115.99,116.2,115.99,116.14,4300.0,107.0243,107.2181,107.0243,107.1627,4300.0
2016-05-12 13:30:00,116.11,116.12,115.95,115.96,3895.0,107.135,107.1442,106.9874,106.9966,3895.0
2016-05-12 13:35:00,115.96,115.96,115.71,115.86,4705.0,106.9966,106.9966,106.7659,106.9043,4705.0
2016-05-12 13:40:00,115.81,116.01,115.73,115.89,11479.0,106.8582,107.0427,106.7844,106.932,11479.0
2016-05-12 13:45:00,115.97,116.09,115.9,116.01,15729.0,107.0058,107.1166,106.9412,107.0427,15729.0
2016-05-12 13:50:00,115.98,116.16,115.81,115.85,17476.0,107.0151,107.1811,106.8582,106.8951,17476.0
2016-05-12 13:55:00,115.94,115.96,115.76,115.91,4829.0,106.9782,106.9966,106.8121,106.9505,4829.0
2016-05-12 14:00:00,115.91,115.97,115.83,115.92,5580.0,106.9505,107.0058,106.8767,106.9597,5580.0
2016-05-12 14:05:00,115.9,116.16,115.89,116.08,4700.0,106.9412,107.1811,106.932,107.1073,4700.0
2016-05-12 14:10:00,116.11,116.31,116.05,116.15,11335.0,107.135,107.3196,107.0796,107.1719,11335.0
2016-05-12 14:15:00,116.15,116.32,116.06,116.25,10062.0,107.1719,107.3288,107.0889,107.2642,10062.0
2016-05-12 14:20:00,116.31,116.34,116.15,116.25,4518.0,107.3196,107.3472,107.1719,107.2642,4518.0
2016-05-12 14:25:00,116.25,116.28,116.17,116.21,2990.0,107.2642,107.2919,107.1904,107.2273,2990.0
2016-05-12 14:30:00,116.16,116.21,116.05,116.12,2436.0,107.1811,107.2273,107.0796,107.1442,2436.0
2016-05-12 14:35:00,116.12,116.24,116.1,116.17,2617.0,107.1442,107.255,107.1258,107.1904,2617.0
2016-05-12 14:40:00,116.16,116.19,116.06,116.1,900.0,107.1811,107.2088,107.0889,107.1258,900.0
2016-05-12 14:45:00,116.06,116.55,116.06,116.55,10683.0,107.0889,107.541,107.0889,107.541,10683.0
2016-05-12 14:50:00,116.58,116.62,116.43,116.45,8067.0,107.5687,107.6056,107.4303,107.4487,8067.0
2016-05-12 14:55:00,116.43,116.48,116.26,116.34,8798.0,107.4303,107.4764,107.2734,107.3472,8798.0
2016-05-12 15:00:00,116.34,116.35,116.22,116.27,3600.0,107.3472,107.3565,107.2365,107.2826,3600.0
2016-05-12 15:05:00,116.3,116.34,116.18,116.29,5072.0,107.3103,107.3472,107.1996,107.3011,5072.0
2016-05-12 15:10:00,116.24,116.52,116.24,116.5,8830.0,107.255,107.5133,107.255,107.4949,8830.0
2016-05-12 15:15:00,116.44,116.46,116.29,116.33,5500.0,107.4395,107.458,107.3011,107.338,5500.0
2016-05-12 15:20:00,116.31,116.47,116.22,116.37,8124.0,107.3196,107.4672,107.2365,107.3749,8124.0
2016-05-12 15:25:00,116.38,116.55,116.32,116.33,15186.0,107.3841,107.541,107.3288,107.338,15186.0
2016-05-12 15:30:00,116.49,116.49,116.15,116.17,11639.0,107.4856,107.4856,107.1719,107.1904,11639.0
2016-05-12 15:35:00,116.18,116.39,116.11,116.34,13261.0,107.1996,107.3934,107.135,107.3472,13261.0
2016-05-12 15:40:00,116.31,116.31,116.12,116.2,9270.0,107.3196,107.3196,107.1442,107.2181,9270.0
2016-05-12 15:45:00,116.19,116.32,116.16,116.32,13604.0,107.2088,107.3288,107.1811,107.3288,13604.0
2016-05-12 15:50:00,116.29,116.29,115.98,116.06,28410.0,107.3011,107.3011,107.0151,107.0889,28410.0
2016-05-12 15:55:00,116.05,116.17,116.01,116.15,53808.0,107.0796,107.1904,107.0427,107.1719,53808.0
2016-05-13 09:30:00,115.75,115.8,115.75,115.75,6939.0,106.8028,106.849,106.8028,106.8028,6939.0
2016-05-13 09:35:00,115.75,116.15,115.75,115.98,1748.0,106.8028,107.1719,106.8028,107.0151,1748.0
2016-05-13 09:40:00,116.01,116.51,116.01,116.29,2211.0,107.0427,107.5041,107.0427,107.3011,2211.0
2016-05-13 09:45:00,116.57,116.57,115.91,116.12,2672.0,107.5595,107.5595,106.9505,107.1442,2672.0
2016-05-13 09:50:00,116.19,116.19,115.8,116.0,3700.0,107.2088,107.2088,106.849,107.0335,3700.0
2016-05-13 09:55:00,115.89,115.89,115.8,115.83,1300.0,106.932,106.932,106.849,106.8767,1300.0
2016-05-13 10:00:00,115.96,116.26,115.94,116.26,2298.0,106.9966,107.2734,106.9782,107.2734,2298.0
2016-05-13 10:05:00,116.23,116.31,115.8,115.88,3995.0,107.2457,107.3196,106.849,106.9228,3995.0
2016-05-13 10:10:00,115.8,115.99,115.7,115.89,25140.0,106.849,107.0243,106.7567,106.932,25140.0
2016-05-13 10:15:00,115.85,116.21,115.8,116.12,3307.0,106.8951,107.2273,106.849,107.1442,3307.0
2016-05-13 10:20:00,116.11,116.15,115.69,115.69,1400.0,107.135,107.1719,106.7475,106.7475,1400.0
2016-05-13 10:25:00,115.93,116.08,115.83,115.83,2500.0,106.9689,107.1073,106.8767,106.8767,2500.0
2016-05-13 10:30:00,115.78,115.85,115.66,115.8,1891.0,106.8305,106.8951,106.7198,106.849,1891.0
2016-05-13 10:35:00,115.77,115.88,115.77,115.82,1700.0,106.8213,106.9228,106.8213,106.8674,1700.0
2016-05-13 10:40:00,115.82,115.92,115.66,115.7,2400.0,106.8674,106.9597,106.7198,106.7567,2400.0
2016-05-13 10:45:00,115.78,115.81,115.43,115.43,6100.0,106.8305,106.8582,106.5076,106.5076,6100.0
2016-05-13 10:50:00,115.47,115.7,115.46,115.49,14336.0,106.5445,106.7567,106.5353,106.5629,14336.0
2016-05-13 10:55:00,115.48,115.55,115.35,115.35,2100.0,106.5537,106.6183,106.4338,106.4338,2100.0
2016-05-13 11:00:00,115.45,115.61,115.41,115.54,4200.0,106.526,106.6737,106.4891,106.6091,4200.0
2016-05-13 11:05:00,115.56,115.79,115.56,115.62,2977.0,106.6275,106.8397,106.6275,106.6829,2977.0
2016-05-13 11:10:00,115.57,115.57,115.36,115.49,2400.0,106.6368,106.6368,106.443,106.5629,2400.0
2016-05-13 11:15:00,115.52,115.59,115.5,115.56,1099.0,106.5906,106.6552,106.5722,106.6275,1099.0
2016-05-13 11:20:00,115.64,115.64,115.38,115.51,3016.0,106.7013,106.7013,106.4614,106.5814,3016.0
2016-05-13 11:25:00,115.54,115.66,115.52,115.66,1300.0,106.6091,106.7198,106.5906,106.7198,1300.0
2016-05-13 11:30:00,115.69,115.83,115.68,115.74,1900.0,106.7475,106.8767,106.7382,106.7936,1900.0
2016-05-13 11:35:00,115.73,115.73,115.55,115.56,1600.0,106.7844,106.7844,106.6183,106.6275,1600.0
2016-05-13 11:40:00,115.44,115.52,115.34,115.35,6352.0,106.5168,106.5906,106.4245,106.4338,6352.0
2016-05-13 11:45:00,115.35,115.37,115.29,115.37,1500.0,106.4338,106.4522,106.3784,106.4522,1500.0
2016-05-13 11:50:00,115.26,115.32,115.21,115.28,2800.0,106.3507,106.4061,106.3046,106.3692,2800.0
2016-05-13 11:55:00,115.34,115.66,115.34,115.63,3200.0,106.4245,106.7198,106.4245,106.6921,3200.0
2016-05-13 12:00:00,115.55,115.58,115.44,115.49,3178.0,106.6183,106.646,106.5168,106.5629,3178.0
2016-05-13 12:05:00,115.44,115.54,115.3,115.48,2300.0,106.5168,106.6091,106.3876,106.5537,2300.0
2016-05-13 12:10:00,115.39,115.57,115.38,115.55,6285.0,106.4707,106.6368,106.4614,106.6183,6285.0
2016-05-13 12:15:00,115.62,115.64,115.54,115.55,1050.0,106.6829,106.7013,106.6091,106.6183,1050.0
2016-05-13 12:20:00,115.53,115.56,115.53,115.56,600.0,106.5998,106.6275,106.5998,106.6275,600.0
2016-05-13 12:25:00,115.65,115.68,115.57,115.68,4108.0,106.7106,106.7382,106.6368,106.7382,4108.0
2016-05-13 12:30:00,115.72,115.99,115.72,115.85,13146.0,106.7752,107.0243,106.7752,106.8951,13146.0
2016-05-13 12:35:00,115.84,116.05,115.76,115.76,2383.0,106.8859,107.0796,106.8121,106.8121,2383.0
2016-05-13 12:40:00,115.71,115.71,115.57,115.6,2161.0,106.7659,106.7659,106.6368,106.6644,2161.0
2016-05-13 12:45:00,115.59,115.77,115.59,115.77,1000.0,106.6552,106.8213,106.6552,106.8213,1000.0
2016-05-13 12:50:00,115.76,115.93,115.76,115.92,1100.0,106.8121,106.9689,106.8121,106.9597,1100.0
2016-05-13 12:55:00,115.87,115.87,115.68,115.68,2633.0,106.9136,106.9136,106.7382,106.7382,2633.0
2016-05-13 13:00:00,115.61,115.71,115.59,115.71,2224.0,106.6737,106.7659,106.6552,106.7659,2224.0
2016-05-13 13:05:00,115.67,115.81,115.61,115.78,4543.0,106.729,106.8582,106.6737,106.8305,4543.0
2016-05-13 13:10:00,115.7,115.81,115.67,115.81,1600.0,106.7567,106.8582,106.729,106.8582,1600.0
2016-05-13 13:15:00,115.77,115.84,115.69,115.78,8100.0,106.8213,106.8859,106.7475,106.8305,8100.0
2016-05-13 13:20:00,115.75,115.82,115.67,115.67,2464.0,106.8028,106.8674,106.729,106.729,2464.0
2016-05-13 13:25:00,115.63,115.71,115.61,115.62,2300.0,106.6921,106.7659,106.6737,106.6829,2300.0
2016-05-13 13:30:00,115.6,115.73,115.56,115.73,3196.0,106.6644,106.7844,106.6275,106.7844,3196.0
2016-05-13 13:35:00,115.7,115.71,115.52,115.57,3145.0,106.7567,106.7659,106.5906,106.6368,3145.0
2016-05-13 13:40:00,115.54,115.63,115.43,115.49,3311.0,106.6091,106.6921,106.5076,106.5629,3311.0
2016-05-13 13:45:00,115.52,115.6,115.41,115.45,2000.0,106.5906,106.6644,106.4891,106.526,2000.0
2016-05-13 13:50:00,115.4,115.41,115.21,115.3,3543.0,106.4799,106.4891,106.3046,106.3876,3543.0
2016-05-13 13:55:00,115.33,115.38,115.3,115.31,6058.0,106.4153,106.4614,106.3876,106.3968,6058.0
2016-05-13 14:00:00,115.28,115.44,115.25,115.41,2550.0,106.3692,106.5168,106.3415,106.4891,2550.0
2016-05-13 14:05:00,115.4,115.4,115.29,115.36,2900.0,106.4799,106.4799,106.3784,106.443,2900.0
2016-05-13 14:10:00,115.34,115.47,115.31,115.47,2009.0,106.4245,106.5445,106.3968,106.5445,2009.0
2016-05-13 14:15:00,115.52,115.52,115.39,115.48,4610.0,106.5906,106.5906,106.4707,106.5537,4610.0
2016-05-13 14:20:00,115.42,115.42,115.2,115.35,17134.0,106.4983,106.4983,106.2954,106.4338,17134.0
2016-05-13 14:25:00,115.37,115.46,115.36,115.46,15549.0,106.4522,106.5353,106.443,106.5353,15549.0
2016-05-13 14:30:00,115.45,115.48,115.3,115.35,7798.0,106.526,106.5537,106.3876,106.4338,7798.0
2016-05-13 14:35:00,115.31,115.43,115.29,115.36,7462.0,106.3968,106.5076,106.3784,106.443,7462.0
2016-05-13 14:40:00,115.31,115.31,115.16,115.22,13604.0,106.3968,106.3968,106.2584,106.3138,13604.0
2016-05-13 14:45:00,115.21,115.35,115.21,115.34,2000.0,106.3046,106.4338,106.3046,106.4245,2000.0
2016-05-13 14:50:00,115.34,115.37,115.27,115.27,1818.0,106.4245,106.4522,106.3599,106.3599,1818.0
2016-05-13 14:55:00,115.25,115.45,115.22,115.45,3845.0,106.3415,106.526,106.3138,106.526,3845.0
2016-05-13 15:00:00,115.39,115.43,115.34,115.4,4043.0,106.4707,106.5076,106.4245,106.4799,4043.0
2016-05-13 15:05:00,115.44,115.48,115.28,115.34,4270.0,106.5168,106.5537,106.3692,106.4245,4270.0
2016-05-13 15:10:00,115.29,115.44,115.27,115.44,2800.0,106.3784,106.5168,106.3599,106.5168,2800.0
2016-05-13 15:15:00,115.46,115.58,115.42,115.58,7000.0,106.5353,106.646,106.4983,106.646,7000.0
2016-05-13 15:20:00,115.58,115.68,115.52,115.65,6355.0,106.646,106.7382,106.5906,106.7106,6355.0
2016-05-13 15:25:00,115.6,115.66,115.45,115.48,4207.0,106.6644,106.7198,106.526,106.5537,4207.0
2016-05-13 15:30:00,115.44,115.55,115.44,115.45,5007.0,106.5168,106.6183,106.5168,106.526,5007.0
2016-05-13 15:35:00,115.48,115.53,115.47,115.48,5300.0,106.5537,106.5998,106.5445,106.5537,5300.0
2016-05-13 15:40:00,115.5,115.75,115.49,115.71,10850.0,106.5722,106.8028,106.5629,106.7659,10850.0
2016-05-13 15:45:00,115.67,115.68,115.56,115.64,11450.0,106.729,106.7382,106.6275,106.7013,11450.0
2016-05-13 15:50:00,115.64,115.69,115.55,115.57,15005.0,106.7013,106.7475,106.6183,106.6368,15005.0
2016-05-13 15:55:00,115.58,115.7,115.58,115.63,42846.0,106.646,106.7567,106.646,106.6921,42846.0
2016-05-16 09:30:00,116.43,117.08,116.15,116.56,14742.0,107.4303,108.03,107.1719,107.5502,14742.0
2016-05-16 09:35:00,116.7,117.47,116.7,117.15,9930.0,107.6794,108.3899,107.6794,108.0946,9930.0
2016-05-16 09:40:00,117.02,117.07,116.66,116.73,4698.0,107.9747,108.0208,107.6425,107.7071,4698.0
2016-05-16 09:45:00,116.69,117.54,116.69,117.12,37953.0,107.6702,108.4545,107.6702,108.0669,37953.0
2016-05-16 09:50:00,117.18,117.26,117.0,117.21,1319.0,108.1223,108.1961,107.9562,108.15,1319.0
2016-05-16 09:55:00,117.2,117.33,117.03,117.12,3900.0,108.1408,108.2607,107.9839,108.0669,3900.0
2016-05-16 10:00:00,117.22,117.4,117.02,117.31,8955.0,108.1592,108.3253,107.9747,108.2423,8955.0
2016-05-16 10:05:00,117.13,117.43,117.04,117.43,15596.0,108.0762,108.353,107.9931,108.353,15596.0
2016-05-16 10:10:00,117.41,117.57,117.25,117.38,4261.0,108.3345,108.4822,108.1869,108.3068,4261.0
2016-05-16 10:15:00,117.33,117.33,117.21,117.31,2400.0,108.2607,108.2607,108.15,108.2423,2400.0
2016-05-16 10:20:00,117.33,117.33,117.11,117.3,3400.0,108.2607,108.2607,108.0577,108.233,3400.0
2016-05-16 10:25:00,117.3,117.48,117.17,117.48,26023.0,108.233,108.3991,108.1131,108.3991,26023.0
2016-05-16 10:30:00,117.48,117.53,117.12,117.3,14899.0,108.3991,108.4452,108.0669,108.233,14899.0
2016-05-16 10:35:00,117.28,117.41,117.28,117.34,9638.0,108.2146,108.3345,108.2146,108.2699,9638.0
2016-05-16 10:40:00,117.34,117.48,117.21,117.21,12000.0,108.2699,108.3991,108.15,108.15,12000.0
2016-05-16 10:45:00,117.2,117.2,116.95,116.98,20110.0,108.1408,108.1408,107.9101,107.9378,20110.0
2016-05-16 10:50:00,117.02,117.12,116.83,116.83,3800.0,107.9747,108.0669,107.7994,107.7994,3800.0
2016-05-16 10:55:00,116.94,116.96,116.6,116.68,5905.0,107.9009,107.9193,107.5871,107.661,5905.0
2016-05-16 11:00:00,116.75,116.76,116.51,116.6,9295.0,107.7255,107.7348,107.5041,107.5871,9295.0
2016-05-16 11:05:00,116.6,116.73,116.51,116.51,7990.0,107.5871,107.7071,107.5041,107.5041,7990.0
2016-05-16 11:10:00,116.55,116.57,116.46,116.51,5946.0,107.541,107.5595,107.458,107.5041,5946.0
2016-05-16 11:15:00,116.52,116.63,116.51,116.57,8239.0,107.5133,107.6148,107.5041,107.5595,8239.0
2016-05-16 11:20:00,116.54,116.6,116.51,116.52,7583.0,107.5318,107.5871,107.5041,107.5133,7583.0
2016-05-16 11:25:00,116.47,116.77,116.47,116.75,6960.0,107.4672,107.744,107.4672,107.7255,6960.0
2016-05-16 11:30:00,116.73,116.88,116.71,116.74,10530.0,107.7071,107.8455,107.6886,107.7163,10530.0
2016-05-16 11:35:00,116.72,116.95,116.67,116.9,10561.0,107.6979,107.9101,107.6517,107.8639,10561.0
2016-05-16 11:40:00,116.92,117.07,116.82,116.96,16599.0,107.8824,108.0208,107.7901,107.9193,16599.0
2016-05-16 11:45:00,116.93,116.94,116.53,116.54,14684.0,107.8916,107.9009,107.5225,107.5318,14684.0
2016-05-16 11:50:00,116.57,116.6,116.46,116.46,8346.0,107.5595,107.5871,107.458,107.458,8346.0
2016-05-16 11:55:00,116.47,116.74,116.45,116.66,3500.0,107.4672,107.7163,107.4487,107.6425,3500.0
2016-05-16 12:00:00,116.67,116.67,116.44,116.5,4700.0,107.6517,107.6517,107.4395,107.4949,4700.0
2016-05-16 12:05:00,116.52,116.55,116.43,116.55,10984.0,107.5133,107.541,107.4303,107.541,10984.0
2016-05-16 12:10:00,116.68,116.82,116.64,116.82,6659.0,107.661,107.7901,107.624,107.7901,6659.0
2016-05-16 12:15:00,116.81,116.89,116.77,116.77,3107.0,107.7809,107.8547,107.744,107.744,3107.0
2016-05-16 12:20:00,116.78,116.87,116.78,116.81,1600.0,107.7532,107.8363,107.7532,107.7809,1600.0
2016-05-16 12:25:00,116.8,116.82,116.66,116.66,2200.0,107.7717,107.7901,107.6425,107.6425,2200.0
2016-05-16 12:30:00,116.72,116.87,116.72,116.84,1700.0,107.6979,107.8363,107.6979,107.8086,1700.0
2016-05-16 12:35:00,116.8,116.8,116.73,116.73,1000.0,107.7717,107.7717,107.7071,107.7071,1000.0
2016-05-16 12:40:00,116.71,116.82,116.69,116.82,4702.0,107.6886,107.7901,107.6702,107.7901,4702.0
2016-05-16 12:45:00,116.8,116.8,116.73,116.74,2866.0,107.7717,107.7717,107.7071,107.7163,2866.0
2016-05-16 12:50:00,116.73,116.79,116.68,116.79,2100.0,107.7071,107.7624,107.661,107.7624,2100.0
2016-05-16 12:55:00,116.67,116.74,116.67,116.68,1100.0,107.6517,107.7163,107.6517,107.661,1100.0
2016-05-16 13:00:00,116.73,116.81,116.7,116.72,2925.0,107.7071,107.7809,107.6794,107.6979,2925.0
2016-05-16 13:05:00,116.7,116.71,116.64,116.66,1110.0,107.6794,107.6886,107.624,107.6425,1110.0
2016-05-16 13:10:00,116.68,116.74,116.66,116.69,2676.0,107.661,107.7163,107.6425,107.6702,2676.0
2016-05-16 13:15:00,116.71,116.77,116.7,116.72,2800.0,107.6886,107.744,107.6794,107.6979,2800.0
2016-05-16 13:20:00,116.68,116.74,116.66,116.74,2093.0,107.661,107.7163,107.6425,107.7163,2093.0
2016-05-16 13:25:00,116.77,116.77,116.73,116.75,1105.0,107.744,107.744,107.7071,107.7255,1105.0
2016-05-16 13:30:00,116.81,116.81,116.62,116.62,4355.0,107.7809,107.7809,107.6056,107.6056,4355.0
2016-05-16 13:35:00,116.64,116.67,116.58,116.65,1800.0,107.624,107.6517,107.5687,107.6333,1800.0
2016-05-16 13:40:00,116.59,116.63,116.56,116.6,1761.0,107.5779,107.6148,107.5502,107.5871,1761.0
2016-05-16 13:45:00,116.57,116.61,116.45,116.47,15541.0,107.5595,107.5964,107.4487,107.4672,15541.0
2016-05-16 13:50:00,116.49,116.54,116.38,116.38,3924.0,107.4856,107.5318,107.3841,107.3841,3924.0
2016-05-16 13:55:00,116.41,116.51,116.38,116.38,7534.0,107.4118,107.5041,107.3841,107.3841,7534.0
2016-05-16 14:00:00,116.42,116.56,116.4,116.54,7502.0,107.421,107.5502,107.4026,107.5318,7502.0
2016-05-16 14:05:00,116.61,116.73,116.61,116.66,5950.0,107.5964,107.7071,107.5964,107.6425,5950.0
2016-05-16 14:10:00,116.67,116.73,116.65,116.67,6414.0,107.6517,107.7071,107.6333,107.6517,6414.0
2016-05-16 14:15:00,116.67,116.68,116.59,116.62,8128.0,107.6517,107.661,107.5779,107.6056,8128.0
2016-05-16 14:20:00,116.62,116.63,116.56,116.58,4600.0,107.6056,107.6148,107.5502,107.5687,4600.0
2016-05-16 14:25:00,116.56,116.57,116.47,116.48,4727.0,107.5502,107.5595,107.4672,107.4764,4727.0
2016-05-16 14:30:00,116.48,116.48,116.43,116.44,3400.0,107.4764,107.4764,107.4303,107.4395,3400.0
2016-05-16 14:35:00,116.46,116.5,116.42,116.45,5995.0,107.458,107.4949,107.421,107.4487,5995.0
2016-05-16 14:40:00,116.47,116.47,116.34,116.39,7010.0,107.4672,107.4672,107.3472,107.3934,7010.0
2016-05-16 14:45:00,116.37,116.44,116.33,116.38,3228.0,107.3749,107.4395,107.338,107.3841,3228.0
2016-05-16 14:50:00,116.36,116.39,116.29,116.33,3728.0,107.3657,107.3934,107.3011,107.338,3728.0
2016-05-16 14:55:00,116.36,116.37,116.28,116.31,6026.0,107.3657,107.3749,107.2919,107.3196,6026.0
2016-05-16 15:00:00,116.29,116.56,116.29,116.56,6013.0,107.3011,107.5502,107.3011,107.5502,6013.0
2016-05-16 15:05:00,116.57,116.6,116.5,116.59,10311.0,107.5595,107.5871,107.4949,107.5779,10311.0
2016-05-16 15:10:00,116.59,116.59,116.38,116.44,10384.0,107.5779,107.5779,107.3841,107.4395,10384.0
2016-05-16 15:15:00,116.44,116.45,116.39,116.39,6168.0,107.4395,107.4487,107.3934,107.3934,6168.0
2016-05-16 15:20:00,116.38,116.46,116.38,116.41,6000.0,107.3841,107.458,107.3841,107.4118,6000.0
2016-05-16 15:25:00,116.39,116.44,116.3,116.42,16222.0,107.3934,107.4395,107.3103,107.421,16222.0
2016-05-16 15:30:00,116.41,116.44,116.26,116.32,11427.0,107.4118,107.4395,107.2734,107.3288,11427.0
2016-05-16 15:35:00,116.34,116.35,116.27,116.32,9152.0,107.3472,107.3565,107.2826,107.3288,9152.0
2016-05-16 15:40:00,116.31,116.35,116.2,116.29,28248.0,107.3196,107.3565,107.2181,107.3011,28248.0
2016-05-16 15:45:00,116.3,116.37,116.12,116.25,24095.0,107.3103,107.3749,107.1442,107.2642,24095.0
2016-05-16 15:50:00,116.24,116.24,116.14,116.2,23593.0,107.255,107.255,107.1627,107.2181,23593.0
2016-05-16 15:55:00,116.2,116.21,116.08,116.16,34919.0,107.2181,107.2273,107.1073,107.1811,34919.0
2016-05-17 09:30:00,115.88,115.88,115.33,115.43,10968.0,106.9228,106.9228,106.4153,106.5076,10968.0
2016-05-17 09:35:00,115.44,115.91,115.38,115.39,11260.0,106.5168,106.9505,106.4614,106.4707,11260.0
2016-05-17 09:40:00,115.42,115.6,115.1,115.21,8800.0,106.4983,106.6644,106.2031,106.3046,8800.0
2016-05-17 09:45:00,115.11,115.47,114.97,115.17,8850.0,106.2123,106.5445,106.0831,106.2677,8850.0
2016-05-17 09:50:00,115.36,115.42,115.1,115.18,10650.0,106.443,106.4983,106.2031,106.2769,10650.0
2016-05-17 09:55:00,115.27,115.57,115.26,115.57,3500.0,106.3599,106.6368,106.3507,106.6368,3500.0
2016-05-17 10:00:00,115.44,115.45,115.02,115.15,13238.0,106.5168,106.526,106.1293,106.2492,13238.0
2016-05-17 10:05:00,115.14,115.22,114.97,115.02,5776.0,106.24,106.3138,106.0831,106.1293,5776.0
2016-05-17 10:10:00,114.93,115.12,114.83,115.12,6531.0,106.0462,106.2215,105.954,106.2215,6531.0
2016-05-17 10:15:00,115.09,115.47,115.07,115.44,2945.0,106.1939,106.5445,106.1754,106.5168,2945.0
2016-05-17 10:20:00,115.44,115.71,115.39,115.53,3137.0,106.5168,106.7659,106.4707,106.5998,3137.0
2016-05-17 10:25:00,115.49,115.58,115.43,115.44,3600.0,106.5629,106.646,106.5076,106.5168,3600.0
2016-05-17 10:30:00,115.39,115.6,115.17,115.6,7562.0,106.4707,106.6644,106.2677,106.6644,7562.0
2016-05-17 10:35:00,115.57,115.6,115.4,115.6,3287.0,106.6368,106.6644,106.4799,106.6644,3287.0
2016-05-17 10:40:00,115.7,115.9,115.64,115.9,3016.0,106.7567,106.9412,106.7013,106.9412,3016.0
2016-05-17 10:45:00,115.81,115.86,115.67,115.71,2000.0,106.8582,106.9043,106.729,106.7659,2000.0
2016-05-17 10:50:00,115.66,115.82,115.6,115.82,3337.0,106.7198,106.8674,106.6644,106.8674,3337.0
2016-05-17 10:55:00,115.86,115.97,115.85,115.91,2400.0,106.9043,107.0058,106.8951,106.9505,2400.0
2016-05-17 11:00:00,115.91,116.03,115.74,115.87,6518.0,106.9505,107.0612,106.7936,106.9136,6518.0
2016-05-17 11:05:00,115.9,115.99,115.8,115.91,3500.0,106.9412,107.0243,106.849,106.9505,3500.0
2016-05-17 11:10:00,115.95,116.08,115.87,115.87,3020.0,106.9874,107.1073,106.9136,106.9136,3020.0
2016-05-17 11:15:00,115.88,116.23,115.87,115.94,6031.0,106.9228,107.2457,106.9136,106.9782,6031.0
2016-05-17 11:20:00,115.97,116.01,115.9,115.95,1900.0,107.0058,107.0427,106.9412,106.9874,1900.0
2016-05-17 11:25:00,115.89,115.98,115.85,115.89,3570.0,106.932,107.0151,106.8951,106.932,3570.0
2016-05-17 11:30:00,115.97,116.27,115.97,116.27,5889.0,107.0058,107.2826,107.0058,107.2826,5889.0
2016-05-17 11:35:00,116.25,116.31,116.19,116.29,3500.0,107.2642,107.3196,107.2088,107.3011,3500.0
2016-05-17 11:40:00,116.33,116.37,116.18,116.23,3900.0,107.338,107.3749,107.1996,107.2457,3900.0
2016-05-17 11:45:00,116.25,116.32,116.2,116.32,9350.0,107.2642,107.3288,107.2181,107.3288,9350.0
2016-05-17 11:50:00,116.37,116.44,116.34,116.35,3521.0,107.3749,107.4395,107.3472,107.3565,3521.0
2016-05-17 11:55:00,116.41,116.48,116.38,116.43,2600.0,107.4118,107.4764,107.3841,107.4303,2600.0
2016-05-17 12:00:00,116.4,116.42,116.3,116.37,4990.0,107.4026,107.421,107.3103,107.3749,4990.0
2016-05-17 12:05:00,116.32,116.32,116.06,116.08,2700.0,107.3288,107.3288,107.0889,107.1073,2700.0
2016-05-17 12:10:00,116.02,116.08,115.99,116.06,2188.0,107.052,107.1073,107.0243,107.0889,2188.0
2016-05-17 12:15:00,116.0,116.01,115.9,115.92,2200.0,107.0335,107.0427,106.9412,106.9597,2200.0
2016-05-17 12:20:00,115.93,116.04,115.91,116.01,2622.0,106.9689,107.0704,106.9505,107.0427,2622.0
2016-05-17 12:25:00,116.05,116.06,116.0,116.01,1554.0,107.0796,107.0889,107.0335,107.0427,1554.0
2016-05-17 12:30:00,116.02,116.03,115.82,115.9,2104.0,107.052,107.0612,106.8674,106.9412,2104.0
2016-05-17 12:35:00,115.95,116.0,115.9,116.0,1400.0,106.9874,107.0335,106.9412,107.0335,1400.0
2016-05-17 12:40:00,116.06,116.07,115.99,116.07,4122.0,107.0889,107.0981,107.0243,107.0981,4122.0
2016-05-17 12:45:00,116.04,116.04,115.92,115.99,1715.0,107.0704,107.0704,106.9597,107.0243,1715.0
2016-05-17 12:50:00,115.99,115.99,115.87,115.98,3500.0,107.0243,107.0243,106.9136,107.0151,3500.0
2016-05-17 12:55:00,115.93,115.93,115.85,115.93,6604.0,106.9689,106.9689,106.8951,106.9689,6604.0
2016-05-17 13:00:00,115.94,115.96,115.8,115.82,4700.0,106.9782,106.9966,106.849,106.8674,4700.0
2016-05-17 13:05:00,115.82,115.86,115.79,115.8,2400.0,106.8674,106.9043,106.8397,106.849,2400.0
2016-05-17 13:10:00,115.84,115.9,115.83,115.9,3400.0,106.8859,106.9412,106.8767,106.9412,3400.0
2016-05-17 13:15:00,115.9,115.95,115.87,115.95,3700.0,106.9412,106.9874,106.9136,106.9874,3700.0
2016-05-17 13:20:00,115.97,116.04,115.92,115.96,3500.0,107.0058,107.0704,106.9597,106.9966,3500.0
2016-05-17 13:25:00,115.96,116.01,115.96,116.01,1300.0,106.9966,107.0427,106.9966,107.0427,1300.0
2016-05-17 13:30:00,116.01,116.07,115.99,116.02,3304.0,107.0427,107.0981,107.0243,107.052,3304.0
2016-05-17 13:35:00,115.98,116.04,115.95,115.97,2900.0,107.0151,107.0704,106.9874,107.0058,2900.0
2016-05-17 13:40:00,116.0,116.05,115.96,116.0,3800.0,107.0335,107.0796,106.9966,107.0335,3800.0
2016-05-17 13:45:00,116.0,116.05,115.96,115.96,6900.0,107.0335,107.0796,106.9966,106.9966,6900.0
2016-05-17 13:50:00,116.0,116.06,115.94,116.03,4295.0,107.0335,107.0889,106.9782,107.0612,4295.0
2016-05-17 13:55:00,116.05,116.05,115.89,115.89,5258.0,107.0796,107.0796,106.932,106.932,5258.0
2016-05-17 14:00:00,115.88,115.89,115.78,115.86,11286.0,106.9228,106.932,106.8305,106.9043,11286.0
2016-05-17 14:05:00,115.82,115.87,115.73,115.74,5272.0,106.8674,106.9136,106.7844,106.7936,5272.0
2016-05-17 14:10:00,115.73,115.75,115.68,115.68,6095.0,106.7844,106.8028,106.7382,106.7382,6095.0
2016-05-17 14:15:00,115.67,115.7,115.55,115.58,3100.0,106.729,106.7567,106.6183,106.646,3100.0
2016-05-17 14:20:00,115.54,115.55,115.37,115.4,9332.0,106.6091,106.6183,106.4522,106.4799,9332.0
2016-05-17 14:25:00,115.4,115.53,115.26,115.51,5127.0,106.4799,106.5998,106.3507,106.5814,5127.0
2016-05-17 14:30:00,115.47,115.48,115.37,115.44,5222.0,106.5445,106.5537,106.4522,106.5168,5222.0
2016-05-17 14:35:00,115.44,115.69,115.44,115.69,5305.0,106.5168,106.7475,106.5168,106.7475,5305.0
2016-05-17 14:40:00,115.69,115.69,115.51,115.56,3876.0,106.7475,106.7475,106.5814,106.6275,3876.0
2016-05-17 14:45:00,115.55,115.58,115.48,115.58,3629.0,106.6183,106.646,106.5537,106.646,3629.0
2016-05-17 14:50:00,115.52,115.55,115.38,115.39,3513.0,106.5906,106.6183,106.4614,106.4707,3513.0
2016-05-17 14:55:00,115.35,115.52,115.28,115.48,5800.0,106.4338,106.5906,106.3692,106.5537,5800.0
2016-05-17 15:00:00,115.46,115.49,115.41,115.48,3694.0,106.5353,106.5629,106.4891,106.5537,3694.0
2016-05-17 15:05:00,115.51,115.77,115.51,115.73,6606.0,106.5814,106.8213,106.5814,106.7844,6606.0
2016-05-17 15:10:00,115.72,115.72,115.56,115.6,3500.0,106.7752,106.7752,106.6275,106.6644,3500.0
2016-05-17 15:15:00,115.62,115.64,115.41,115.41,4930.0,106.6829,106.7013,106.4891,106.4891,4930.0
2016-05-17 15:20:00,115.42,115.45,115.31,115.33,7700.0,106.4983,106.526,106.3968,106.4153,7700.0
2016-05-17 15:25:00,115.28,115.33,115.15,115.29,17517.0,106.3692,106.4153,106.2492,106.3784,17517.0
2016-05-17 15:30:00,115.33,115.39,115.25,115.35,11084.0,106.4153,106.4707,106.3415,106.4338,11084.0
2016-05-17 15:35:00,115.4,115.62,115.4,115.62,4137.0,106.4799,106.6829,106.4799,106.6829,4137.0
2016-05-17 15:40:00,115.65,115.66,115.41,115.59,7393.0,106.7106,106.7198,106.4891,106.6552,7393.0
2016-05-17 15:45:00,115.63,115.71,115.57,115.65,17994.0,106.6921,106.7659,106.6368,106.7106,17994.0
2016-05-17 15:50:00,115.65,115.74,115.58,115.74,38276.0,106.7106,106.7936,106.646,106.7936,38276.0
2016-05-17 15:55:00,115.72,115.74,115.55,115.65,51336.0,106.7752,106.7936,106.6183,106.7106,51336.0
2016-05-18 09:30:00,115.2,115.2,114.91,115.09,8982.0,106.2954,106.2954,106.0278,106.1939,8982.0
2016-05-18 09:35:00,114.88,115.34,114.87,115.34,4100.0,106.0001,106.4245,105.9909,106.4245,4100.0
2016-05-18 09:40:00,115.79,115.95,115.48,115.48,1521.0,106.8397,106.9874,106.5537,106.5537,1521.0
2016-05-18 09:45:00,115.36,115.55,115.32,115.33,1459.0,106.443,106.6183,106.4061,106.4153,1459.0
2016-05-18 09:50:00,115.32,115.42,115.26,115.34,3725.0,106.4061,106.4983,106.3507,106.4245,3725.0
2016-05-18 09:55:00,115.46,115.64,115.29,115.48,3700.0,106.5353,106.7013,106.3784,106.5537,3700.0
2016-05-18 10:00:00,115.53,115.6,115.47,115.55,1500.0,106.5998,106.6644,106.5445,106.6183,1500.0
2016-05-18 10:05:00,115.75,116.0,115.62,115.86,4199.0,106.8028,107.0335,106.6829,106.9043,4199.0
2016-05-18 10:10:00,115.95,116.28,115.95,116.28,1978.0,106.9874,107.2919,106.9874,107.2919,1978.0
2016-05-18 10:15:00,116.21,116.26,116.04,116.04,5911.0,107.2273,107.2734,107.0704,107.0704,5911.0
2016-05-18 10:20:00,116.11,116.4,116.1,116.26,1600.0,107.135,107.4026,107.1258,107.2734,1600.0
2016-05-18 10:25:00,116.26,116.33,116.17,116.22,3050.0,107.2734,107.338,107.1904,107.2365,3050.0
2016-05-18 10:30:00,116.17,116.22,115.97,116.13,2626.0,107.1904,107.2365,107.0058,107.1535,2626.0
2016-05-18 10:35:00,116.14,116.15,115.94,115.94,1100.0,107.1627,107.1719,106.9782,106.9782,1100.0
2016-05-18 10:40:00,115.88,115.94,115.88,115.93,1100.0,106.9228,106.9782,106.9228,106.9689,1100.0
2016-05-18 10:45:00,116.0,116.01,115.96,116.01,700.0,107.0335,107.0427,106.9966,107.0427,700.0
2016-05-18 10:50:00,115.94,115.97,115.77,115.77,1435.0,106.9782,107.0058,106.8213,106.8213,1435.0
2016-05-18 10:55:00,115.71,115.79,115.71,115.79,300.0,106.7659,106.8397,106.7659,106.8397,300.0
2016-05-18 11:00:00,115.71,115.83,115.5,115.58,7722.0,106.7659,106.8767,106.5722,106.646,7722.0
2016-05-18 11:05:00,115.52,115.62,115.47,115.62,900.0,106.5906,106.6829,106.5445,106.6829,900.0
2016-05-18 11:10:00,115.55,115.61,115.5,115.61,2364.0,106.6183,106.6737,106.5722,106.6737,2364.0
2016-05-18 11:15:00,115.66,115.67,115.42,115.42,1700.0,106.7198,106.729,106.4983,106.4983,1700.0
2016-05-18 11:20:00,115.5,115.76,115.48,115.64,810.0,106.5722,106.8121,106.5537,106.7013,810.0
2016-05-18 11:25:00,115.65,115.87,115.6,115.87,1100.0,106.7106,106.9136,106.6644,106.9136,1100.0
2016-05-18 11:30:00,115.93,116.01,115.88,115.93,10800.0,106.9689,107.0427,106.9228,106.9689,10800.0
2016-05-18 11:35:00,116.0,116.1,115.95,115.95,1756.0,107.0335,107.1258,106.9874,106.9874,1756.0
2016-05-18 11:40:00,115.97,116.0,115.89,115.92,900.0,107.0058,107.0335,106.932,106.9597,900.0
2016-05-18 11:45:00,115.96,115.96,115.94,115.95,211.0,106.9966,106.9966,106.9782,106.9874,211.0
2016-05-18 11:50:00,115.96,116.04,115.9,115.9,1013.0,106.9966,107.0704,106.9412,106.9412,1013.0
2016-05-18 11:55:00,115.87,115.92,115.78,115.78,1814.0,106.9136,106.9597,106.8305,106.8305,1814.0
2016-05-18 12:00:00,115.75,115.78,115.71,115.78,823.0,106.8028,106.8305,106.7659,106.8305,823.0
2016-05-18 12:05:00,115.71,115.71,115.66,115.67,700.0,106.7659,106.7659,106.7198,106.729,700.0
2016-05-18 12:10:00,115.77,115.78,115.66,115.68,1700.0,106.8213,106.8305,106.7198,106.7382,1700.0
2016-05-18 12:15:00,115.75,115.8,115.75,115.8,800.0,106.8028,106.849,106.8028,106.849,800.0
2016-05-18 12:20:00,115.89,116.01,115.89,116.01,400.0,106.932,107.0427,106.932,107.0427,400.0
2016-05-18 12:25:00,115.96,115.96,115.8,115.81,1100.0,106.9966,106.9966,106.849,106.8582,1100.0
2016-05-18 12:30:00,115.86,115.88,115.84,115.88,300.0,106.9043,106.9228,106.8859,106.9228,300.0
2016-05-18 12:35:00,116.0,116.0,115.88,115.92,2953.0,107.0335,107.0335,106.9228,106.9597,2953.0
2016-05-18 12:40:00,115.97,116.02,115.9,116.0,1300.0,107.0058,107.052,106.9412,107.0335,1300.0
2016-05-18 12:45:00,116.01,116.05,116.01,116.02,400.0,107.0427,107.0796,107.0427,107.052,400.0
2016-05-18 12:50:00,115.99,116.17,115.96,116.14,1422.0,107.0243,107.1904,106.9966,107.1627,1422.0
2016-05-18 12:55:00,116.2,116.38,116.18,116.33,1863.0,107.2181,107.3841,107.1996,107.338,1863.0
2016-05-18 13:00:00,116.44,116.54,116.42,116.48,800.0,107.4395,107.5318,107.421,107.4764,800.0
2016-05-18 13:05:00,116.43,116.43,116.28,116.28,1100.0,107.4303,107.4303,107.2919,107.2919,1100.0
2016-05-18 13:10:00,116.3,116.31,116.22,116.23,1400.0,107.3103,107.3196,107.2365,107.2457,1400.0
2016-05-18 13:15:00,116.38,116.38,116.3,116.38,800.0,107.3841,107.3841,107.3103,107.3841,800.0
2016-05-18 13:20:00,116.36,116.55,116.36,116.47,2600.0,107.3657,107.541,107.3657,107.4672,2600.0
2016-05-18 13:25:00,116.48,116.51,116.43,116.47,2800.0,107.4764,107.5041,107.4303,107.4672,2800.0
2016-05-18 13:30:00,116.44,116.56,116.43,116.43,2500.0,107.4395,107.5502,107.4303,107.4303,2500.0
2016-05-18 13:35:00,116.46,116.46,116.35,116.37,1530.0,107.458,107.458,107.3565,107.3749,1530.0
2016-05-18 13:40:00,116.35,116.4,116.27,116.27,2569.0,107.3565,107.4026,107.2826,107.2826,2569.0
2016-05-18 13:45:00,116.3,116.36,116.28,116.34,4809.0,107.3103,107.3657,107.2919,107.3472,4809.0
2016-05-18 13:50:00,116.32,116.45,116.32,116.37,14200.0,107.3288,107.4487,107.3288,107.3749,14200.0
2016-05-18 13:55:00,116.4,116.43,116.35,116.42,900.0,107.4026,107.4303,107.3565,107.421,900.0
2016-05-18 14:00:00,116.28,116.28,115.61,115.68,6281.0,107.2919,107.2919,106.6737,106.7382,6281.0
2016-05-18 14:05:00,115.57,115.58,115.0,115.5,4575.0,106.6368,106.646,106.1108,106.5722,4575.0
2016-05-18 14:10:00,115.56,115.59,115.26,115.34,5348.0,106.6275,106.6552,106.3507,106.4245,5348.0
2016-05-18 14:15:00,115.23,115.36,115.04,115.36,10445.0,106.323,106.443,106.1477,106.443,10445.0
2016-05-18 14:20:00,115.34,115.48,115.13,115.48,71940.0,106.4245,106.5537,106.2308,106.5537,71940.0
2016-05-18 14:25:00,115.33,115.34,115.02,115.06,11563.0,106.4153,106.4245,106.1293,106.1662,11563.0
2016-05-18 14:30:00,115.04,115.07,114.87,115.07,2214.0,106.1477,106.1754,105.9909,106.1754,2214.0
2016-05-18 14:35:00,115.1,115.31,115.01,115.29,3020.0,106.2031,106.3968,106.12,106.3784,3020.0
2016-05-18 14:40:00,115.3,115.6,115.21,115.54,6849.0,106.3876,106.6644,106.3046,106.6091,6849.0
2016-05-18 14:45:00,115.5,115.63,115.47,115.5,2817.0,106.5722,106.6921,106.5445,106.5722,2817.0
2016-05-18 14:50:00,115.84,115.9,115.73,115.73,2549.0,106.8859,106.9412,106.7844,106.7844,2549.0
2016-05-18 14:55:00,115.68,115.89,115.65,115.84,3850.0,106.7382,106.932,106.7106,106.8859,3850.0
2016-05-18 15:00:00,115.9,116.04,115.82,115.9,2319.0,106.9412,107.0704,106.8674,106.9412,2319.0
2016-05-18 15:05:00,115.9,116.01,115.84,115.84,3000.0,106.9412,107.0427,106.8859,106.8859,3000.0
2016-05-18 15:10:00,115.89,115.9,115.63,115.66,3320.0,106.932,106.9412,106.6921,106.7198,3320.0
2016-05-18 15:15:00,115.54,115.56,115.38,115.46,3530.0,106.6091,106.6275,106.4614,106.5353,3530.0
2016-05-18 15:20:00,115.35,115.35,115.05,115.14,4384.0,106.4338,106.4338,106.1569,106.24,4384.0
2016-05-18 15:25:00,115.08,115.17,115.06,115.07,6489.0,106.1846,106.2677,106.1662,106.1754,6489.0
2016-05-18 15:30:00,115.09,115.23,115.02,115.22,2948.0,106.1939,106.323,106.1293,106.3138,2948.0
2016-05-18 15:35:00,115.26,115.26,114.95,114.95,5120.0,106.3507,106.3507,106.0647,106.0647,5120.0
2016-05-18 15:40:00,115.01,115.15,114.94,115.09,7540.0,106.12,106.2492,106.0554,106.1939,7540.0
2016-05-18 15:45:00,115.12,115.33,115.09,115.29,23793.0,106.2215,106.4153,106.1939,106.3784,23793.0
2016-05-18 15:50:00,115.29,115.3,115.16,115.29,6962.0,106.3784,106.3876,106.2584,106.3784,6962.0
2016-05-18 15:55:00,115.32,115.54,115.25,115.53,25582.0,106.4061,106.6091,106.3415,106.5998,25582.0
2016-05-19 09:30:00,114.63,114.64,114.0,114.07,11710.0,105.7694,105.7786,105.1881,105.2527,11710.0
2016-05-19 09:35:00,114.04,114.53,114.01,114.37,6137.0,105.225,105.6771,105.1973,105.5295,6137.0
2016-05-19 09:40:00,114.37,114.82,114.22,114.82,5395.0,105.5295,105.9447,105.3911,105.9447,5395.0
2016-05-19 09:45:00,114.7,114.87,114.48,114.79,3835.0,105.834,105.9909,105.631,105.917,3835.0
2016-05-19 09:50:00,114.59,114.66,114.0,114.07,8849.0,105.7325,105.7971,105.1881,105.2527,8849.0
2016-05-19 09:55:00,113.9,114.09,113.46,113.77,12075.0,105.0958,105.2712,104.6898,104.9759,12075.0
2016-05-19 10:00:00,113.71,114.19,113.71,113.94,3681.0,104.9205,105.3634,104.9205,105.1327,3681.0
2016-05-19 10:05:00,113.99,113.99,113.79,113.91,5100.0,105.1789,105.1789,104.9943,105.1051,5100.0
2016-05-19 10:10:00,113.94,113.98,113.83,113.98,5200.0,105.1327,105.1697,105.0312,105.1697,5200.0
2016-05-19 10:15:00,113.91,114.02,113.82,113.98,5332.0,105.1051,105.2066,105.022,105.1697,5332.0
2016-05-19 10:20:00,113.96,114.16,113.76,114.13,6448.0,105.1512,105.3357,104.9667,105.3081,6448.0
2016-05-19 10:25:00,114.13,114.24,114.09,114.24,3782.0,105.3081,105.4096,105.2712,105.4096,3782.0
2016-05-19 10:30:00,114.21,114.44,114.15,114.36,8908.0,105.3819,105.5941,105.3265,105.5203,8908.0
2016-05-19 10:35:00,114.36,114.39,114.12,114.17,10652.0,105.5203,105.548,105.2988,105.345,10652.0
2016-05-19 10:40:00,114.17,114.62,114.12,114.62,8660.0,105.345,105.7602,105.2988,105.7602,8660.0
2016-05-19 10:45:00,114.56,114.6,114.38,114.42,10749.0,105.7048,105.7417,105.5387,105.5756,10749.0
2016-05-19 10:50:00,114.46,114.46,114.15,114.18,22161.0,105.6126,105.6126,105.3265,105.3542,22161.0
2016-05-19 10:55:00,114.15,114.24,114.07,114.1,6065.0,105.3265,105.4096,105.2527,105.2804,6065.0
2016-05-19 11:00:00,114.21,114.23,114.05,114.12,10400.0,105.3819,105.4003,105.2342,105.2988,10400.0
2016-05-19 11:05:00,114.16,114.16,114.0,114.06,6952.0,105.3357,105.3357,105.1881,105.2435,6952.0
2016-05-19 11:10:00,114.02,114.1,113.79,113.91,10028.0,105.2066,105.2804,104.9943,105.1051,10028.0
2016-05-19 11:15:00,113.9,114.14,113.89,114.0,4750.0,105.0958,105.3173,105.0866,105.1881,4750.0
2016-05-19 11:20:00,114.05,114.1,113.95,114.04,4700.0,105.2342,105.2804,105.142,105.225,4700.0
2016-05-19 11:25:00,113.96,114.13,113.9,113.99,6225.0,105.1512,105.3081,105.0958,105.1789,6225.0
2016-05-19 11:30:00,114.0,114.01,113.83,113.9,4300.0,105.1881,105.1973,105.0312,105.0958,4300.0
2016-05-19 11:35:00,113.89,113.98,113.79,113.89,3900.0,105.0866,105.1697,104.9943,105.0866,3900.0
2016-05-19 11:40:00,113.81,113.91,113.76,113.84,5400.0,105.0128,105.1051,104.9667,105.0405,5400.0
2016-05-19 11:45:00,113.8,113.85,113.75,113.8,2805.0,105.0036,105.0497,104.9574,105.0036,2805.0
2016-05-19 11:50:00,113.8,113.88,113.79,113.8,3357.0,105.0036,105.0774,104.9943,105.0036,3357.0
2016-05-19 11:55:00,113.83,114.16,113.83,114.16,4900.0,105.0312,105.3357,105.0312,105.3357,4900.0
2016-05-19 12:00:00,114.07,114.07,113.91,113.95,4095.0,105.2527,105.2527,105.1051,105.142,4095.0
2016-05-19 12:05:00,114.02,114.02,113.84,113.91,6315.0,105.2066,105.2066,105.0405,105.1051,6315.0
2016-05-19 12:10:00,113.94,114.09,113.92,114.09,4400.0,105.1327,105.2712,105.1143,105.2712,4400.0
2016-05-19 12:15:00,114.09,114.19,114.05,114.15,4066.0,105.2712,105.3634,105.2342,105.3265,4066.0
2016-05-19 12:20:00,114.2,114.2,114.03,114.03,2300.0,105.3726,105.3726,105.2158,105.2158,2300.0
2016-05-19 12:25:00,114.12,114.12,113.84,114.05,11015.0,105.2988,105.2988,105.0405,105.2342,11015.0
2016-05-19 12:30:00,114.05,114.06,114.0,114.04,4717.0,105.2342,105.2435,105.1881,105.225,4717.0
2016-05-19 12:35:00,114.06,114.15,114.01,114.15,5110.0,105.2435,105.3265,105.1973,105.3265,5110.0
2016-05-19 12:40:00,114.09,114.15,114.0,114.09,3500.0,105.2712,105.3265,105.1881,105.2712,3500.0
2016-05-19 12:45:00,114.09,114.13,114.02,114.02,4100.0,105.2712,105.3081,105.2066,105.2066,4100.0
2016-05-19 12:50:00,114.02,114.02,113.69,113.73,12015.0,105.2066,105.2066,104.9021,104.939,12015.0
2016-05-19 12:55:00,113.76,113.77,113.4,113.45,20430.0,104.9667,104.9759,104.6345,104.6806,20430.0
2016-05-19 13:00:00,113.4,113.52,113.36,113.5,11231.0,104.6345,104.7452,104.5976,104.7268,11231.0
2016-05-19 13:05:00,113.48,113.64,113.44,113.61,6260.0,104.7083,104.8559,104.6714,104.8283,6260.0
2016-05-19 13:10:00,113.59,113.77,113.49,113.77,15016.0,104.8098,104.9759,104.7175,104.9759,15016.0
2016-05-19 13:15:00,113.7,113.75,113.58,113.62,4000.0,104.9113,104.9574,104.8006,104.8375,4000.0
2016-05-19 13:20:00,113.62,113.62,113.48,113.56,3846.0,104.8375,104.8375,104.7083,104.7821,3846.0
2016-05-19 13:25:00,113.57,113.62,113.51,113.55,5941.0,104.7913,104.8375,104.736,104.7729,5941.0
2016-05-19 13:30:00,113.61,113.79,113.56,113.79,6265.0,104.8283,104.9943,104.7821,104.9943,6265.0
2016-05-19 13:35:00,113.81,113.98,113.77,113.92,3306.0,105.0128,105.1697,104.9759,105.1143,3306.0
2016-05-19 13:40:00,113.95,114.2,113.95,114.15,11996.0,105.142,105.3726,105.142,105.3265,11996.0
2016-05-19 13:45:00,114.2,114.23,113.96,114.0,4378.0,105.3726,105.4003,105.1512,105.1881,4378.0
2016-05-19 13:50:00,114.02,114.05,113.92,113.92,2637.0,105.2066,105.2342,105.1143,105.1143,2637.0
2016-05-19 13:55:00,113.86,113.94,113.77,113.83,10630.0,105.0589,105.1327,104.9759,105.0312,10630.0
2016-05-19 14:00:00,113.84,113.88,113.72,113.72,3738.0,105.0405,105.0774,104.9298,104.9298,3738.0
2016-05-19 14:05:00,113.76,113.87,113.71,113.82,12244.0,104.9667,105.0682,104.9205,105.022,12244.0
2016-05-19 14:10:00,113.84,113.89,113.76,113.88,16618.0,105.0405,105.0866,104.9667,105.0774,16618.0
2016-05-19 14:15:00,113.88,113.91,113.74,113.87,11618.0,105.0774,105.1051,104.9482,105.0682,11618.0
2016-05-19 14:20:00,113.85,113.9,113.7,113.7,5000.0,105.0497,105.0958,104.9113,104.9113,5000.0
2016-05-19 14:25:00,113.7,113.86,113.7,113.77,11537.0,104.9113,105.0589,104.9113,104.9759,11537.0
2016-05-19 14:30:00,113.79,113.79,113.67,113.68,6304.0,104.9943,104.9943,104.8836,104.8928,6304.0
2016-05-19 14:35:00,113.67,113.69,113.5,113.63,10554.0,104.8836,104.9021,104.7268,104.8467,10554.0
2016-05-19 14:40:00,113.63,113.64,113.56,113.59,10669.0,104.8467,104.8559,104.7821,104.8098,10669.0
2016-05-19 14:45:00,113.57,113.61,113.42,113.46,6890.0,104.7913,104.8283,104.6529,104.6898,6890.0
2016-05-19 14:50:00,113.46,113.47,113.37,113.37,2300.0,104.6898,104.6991,104.6068,104.6068,2300.0
2016-05-19 14:55:00,113.4,113.51,113.35,113.39,22679.0,104.6345,104.736,104.5884,104.6253,22679.0
2016-05-19 15:00:00,113.4,113.66,113.37,113.65,16394.0,104.6345,104.8744,104.6068,104.8652,16394.0
2016-05-19 15:05:00,113.66,113.74,113.62,113.66,7686.0,104.8744,104.9482,104.8375,104.8744,7686.0
2016-05-19 15:10:00,113.67,113.79,113.63,113.79,11712.0,104.8836,104.9943,104.8467,104.9943,11712.0
2016-05-19 15:15:00,113.8,113.88,113.69,113.87,13514.0,105.0036,105.0774,104.9021,105.0682,13514.0
2016-05-19 15:20:00,113.88,114.05,113.88,114.04,17203.0,105.0774,105.2342,105.0774,105.225,17203.0
2016-05-19 15:25:00,114.05,114.06,113.98,113.98,8700.0,105.2342,105.2435,105.1697,105.1697,8700.0
2016-05-19 15:30:00,114.0,114.04,113.78,113.81,10888.0,105.1881,105.225,104.9851,105.0128,10888.0
2016-05-19 15:35:00,113.81,113.99,113.79,113.99,13033.0,105.0128,105.1789,104.9943,105.1789,13033.0
2016-05-19 15:40:00,113.99,114.1,113.89,113.92,20666.0,105.1789,105.2804,105.0866,105.1143,20666.0
2016-05-19 15:45:00,113.92,113.98,113.85,113.92,34060.0,105.1143,105.1697,105.0497,105.1143,34060.0
2016-05-19 15:50:00,113.95,114.13,113.93,114.13,28673.0,105.142,105.3081,105.1235,105.3081,28673.0
2016-05-19 15:55:00,114.14,114.14,113.86,113.89,42806.0,105.3173,105.3173,105.0589,105.0866,42806.0
2016-05-20 09:30:00,114.65,115.05,114.63,115.05,105848.0,105.7879,106.1569,105.7694,106.1569,105848.0
2016-05-20 09:35:00,115.22,116.1,115.21,115.4,19328.0,106.3138,107.1258,106.3046,106.4799,19328.0
2016-05-20 09:40:00,115.72,115.81,115.53,115.53,7837.0,106.7752,106.8582,106.5998,106.5998,7837.0
2016-05-20 09:45:00,115.57,115.8,115.39,115.8,9670.0,106.6368,106.849,106.4707,106.849,9670.0
2016-05-20 09:50:00,115.75,116.12,115.26,115.27,14955.0,106.8028,107.1442,106.3507,106.3599,14955.0
2016-05-20 09:55:00,115.31,115.43,115.23,115.23,11451.0,106.3968,106.5076,106.323,106.323,11451.0
2016-05-20 10:00:00,115.32,115.61,115.26,115.57,12334.0,106.4061,106.6737,106.3507,106.6368,12334.0
2016-05-20 10:05:00,115.57,115.62,115.25,115.46,27179.0,106.6368,106.6829,106.3415,106.5353,27179.0
2016-05-20 10:10:00,115.42,115.51,115.29,115.47,10448.0,106.4983,106.5814,106.3784,106.5445,10448.0
2016-05-20 10:15:00,115.43,115.46,115.14,115.24,8400.0,106.5076,106.5353,106.24,106.3323,8400.0
2016-05-20 10:20:00,115.18,115.18,114.71,114.84,9500.0,106.2769,106.2769,105.8432,105.9632,9500.0
2016-05-20 10:25:00,114.84,114.93,114.69,114.8,6020.0,105.9632,106.0462,105.8248,105.9263,6020.0
2016-05-20 10:30:00,114.83,115.32,114.82,115.21,30421.0,105.954,106.4061,105.9447,106.3046,30421.0
2016-05-20 10:35:00,115.15,115.33,115.15,115.24,7679.0,106.2492,106.4153,106.2492,106.3323,7679.0
2016-05-20 10:40:00,115.3,115.32,115.22,115.29,8750.0,106.3876,106.4061,106.3138,106.3784,8750.0
2016-05-20 10:45:00,115.29,115.51,115.29,115.44,16235.0,106.3784,106.5814,106.3784,106.5168,16235.0
2016-05-20 10:50:00,115.44,115.52,115.31,115.4,7253.0,106.5168,106.5906,106.3968,106.4799,7253.0
2016-05-20 10:55:00,115.36,115.47,115.31,115.31,5359.0,106.443,106.5445,106.3968,106.3968,5359.0
2016-05-20 11:00:00,115.37,115.37,115.04,115.05,6200.0,106.4522,106.4522,106.1477,106.1569,6200.0
2016-05-20 11:05:00,115.02,115.07,114.9,114.94,5100.0,106.1293,106.1754,106.0185,106.0554,5100.0
2016-05-20 11:10:00,115.01,115.07,114.99,115.0,7743.0,106.12,106.1754,106.1016,106.1108,7743.0
2016-05-20 11:15:00,115.12,115.16,114.99,115.03,7900.0,106.2215,106.2584,106.1016,106.1385,7900.0
2016-05-20 11:20:00,115.09,115.18,115.01,115.01,7077.0,106.1939,106.2769,106.12,106.12,7077.0
2016-05-20 11:25:00,115.1,115.11,114.98,114.98,7000.0,106.2031,106.2123,106.0924,106.0924,7000.0
2016-05-20 11:30:00,114.98,115.2,114.97,115.2,2787.0,106.0924,106.2954,106.0831,106.2954,2787.0
2016-05-20 11:35:00,115.24,115.36,115.12,115.17,5922.0,106.3323,106.443,106.2215,106.2677,5922.0
2016-05-20 11:40:00,115.11,115.26,115.06,115.12,3136.0,106.2123,106.3507,106.1662,106.2215,3136.0
2016-05-20 11:45:00,115.09,115.12,115.01,115.02,2604.0,106.1939,106.2215,106.12,106.1293,2604.0
2016-05-20 11:50:00,115.03,115.06,114.9,114.93,8085.0,106.1385,106.1662,106.0185,106.0462,8085.0
2016-05-20 11:55:00,114.95,114.97,114.87,114.93,5271.0,106.0647,106.0831,105.9909,106.0462,5271.0
2016-05-20 12:00:00,114.98,115.17,114.95,115.01,5003.0,106.0924,106.2677,106.0647,106.12,5003.0
2016-05-20 12:05:00,115.04,115.11,115.02,115.08,4926.0,106.1477,106.2123,106.1293,106.1846,4926.0
2016-05-20 12:10:00,115.11,115.17,115.09,115.11,1225.0,106.2123,106.2677,106.1939,106.2123,1225.0
2016-05-20 12:15:00,115.1,115.1,114.94,115.09,12316.0,106.2031,106.2031,106.0554,106.1939,12316.0
2016-05-20 12:20:00,115.13,115.19,115.08,115.17,6712.0,106.2308,106.2861,106.1846,106.2677,6712.0
2016-05-20 12:25:00,115.18,115.18,115.03,115.04,3446.0,106.2769,106.2769,106.1385,106.1477,3446.0
2016-05-20 12:30:00,115.04,115.17,114.95,115.17,13453.0,106.1477,106.2677,106.0647,106.2677,13453.0
2016-05-20 12:35:00,115.19,115.24,115.12,115.12,9780.0,106.2861,106.3323,106.2215,106.2215,9780.0
2016-05-20 12:40:00,115.13,115.28,115.12,115.28,2200.0,106.2308,106.3692,106.2215,106.3692,2200.0
2016-05-20 12:45:00,115.24,115.48,115.24,115.41,8020.0,106.3323,106.5537,106.3323,106.4891,8020.0
2016-05-20 12:50:00,115.42,115.43,115.36,115.36,2521.0,106.4983,106.5076,106.443,106.443,2521.0
2016-05-20 12:55:00,115.39,115.43,115.35,115.37,5038.0,106.4707,106.5076,106.4338,106.4522,5038.0
2016-05-20 13:00:00,115.35,115.49,115.35,115.41,5245.0,106.4338,106.5629,106.4338,106.4891,5245.0
2016-05-20 13:05:00,115.41,115.42,115.34,115.35,3872.0,106.4891,106.4983,106.4245,106.4338,3872.0
2016-05-20 13:10:00,115.39,115.56,115.32,115.5,5856.0,106.4707,106.6275,106.4061,106.5722,5856.0
2016-05-20 13:15:00,115.53,115.66,115.53,115.63,2400.0,106.5998,106.7198,106.5998,106.6921,2400.0
2016-05-20 13:20:00,115.63,115.83,115.39,115.67,20867.0,106.6921,106.8767,106.4707,106.729,20867.0
2016-05-20 13:25:00,115.69,115.75,115.66,115.73,5399.0,106.7475,106.8028,106.7198,106.7844,5399.0
2016-05-20 13:30:00,115.7,115.73,115.42,115.42,3966.0,106.7567,106.7844,106.4983,106.4983,3966.0
2016-05-20 13:35:00,115.39,115.39,115.29,115.34,4150.0,106.4707,106.4707,106.3784,106.4245,4150.0
2016-05-20 13:40:00,115.25,115.5,115.23,115.43,16089.0,106.3415,106.5722,106.323,106.5076,16089.0
2016-05-20 13:45:00,115.42,115.49,115.38,115.39,6028.0,106.4983,106.5629,106.4614,106.4707,6028.0
2016-05-20 13:50:00,115.38,115.41,115.32,115.32,4666.0,106.4614,106.4891,106.4061,106.4061,4666.0
2016-05-20 13:55:00,115.29,115.43,115.29,115.39,9100.0,106.3784,106.5076,106.3784,106.4707,9100.0
2016-05-20 14:00:00,115.37,115.63,115.33,115.6,7998.0,106.4522,106.6921,106.4153,106.6644,7998.0
2016-05-20 14:05:00,115.67,115.69,115.58,115.63,11278.0,106.729,106.7475,106.646,106.6921,11278.0
2016-05-20 14:10:00,115.6,115.69,115.5,115.65,21617.0,106.6644,106.7475,106.5722,106.7106,21617.0
2016-05-20 14:15:00,115.61,115.84,115.61,115.8,7599.0,106.6737,106.8859,106.6737,106.849,7599.0
2016-05-20 14:20:00,115.82,116.07,115.82,115.99,4900.0,106.8674,107.0981,106.8674,107.0243,4900.0
2016-05-20 14:25:00,116.0,116.05,115.95,116.0,3917.0,107.0335,107.0796,106.9874,107.0335,3917.0
2016-05-20 14:30:00,116.02,116.03,115.93,115.94,6496.0,107.052,107.0612,106.9689,106.9782,6496.0
2016-05-20 14:35:00,115.9,116.03,115.85,116.03,25163.0,106.9412,107.0612,106.8951,107.0612,25163.0
2016-05-20 14:40:00,116.0,116.02,115.92,115.92,4417.0,107.0335,107.052,106.9597,106.9597,4417.0
2016-05-20 14:45:00,115.92,116.18,115.92,116.04,20655.0,106.9597,107.1996,106.9597,107.0704,20655.0
2016-05-20 14:50:00,116.02,116.13,115.99,116.05,8177.0,107.052,107.1535,107.0243,107.0796,8177.0
2016-05-20 14:55:00,116.05,116.05,115.84,115.89,11842.0,107.0796,107.0796,106.8859,106.932,11842.0
2016-05-20 15:00:00,115.87,115.88,115.73,115.73,13402.0,106.9136,106.9228,106.7844,106.7844,13402.0
2016-05-20 15:05:00,115.71,115.71,115.56,115.61,37827.0,106.7659,106.7659,106.6275,106.6737,37827.0
2016-05-20 15:10:00,115.59,115.73,115.59,115.71,3536.0,106.6552,106.7844,106.6552,106.7659,3536.0
2016-05-20 15:15:00,115.66,115.68,115.54,115.57,6827.0,106.7198,106.7382,106.6091,106.6368,6827.0
2016-05-20 15:20:00,115.6,115.6,115.41,115.42,43767.0,106.6644,106.6644,106.4891,106.4983,43767.0
2016-05-20 15:25:00,115.42,115.54,115.42,115.5,8091.0,106.4983,106.6091,106.4983,106.5722,8091.0
2016-05-20 15:30:00,115.56,115.78,115.56,115.78,7581.0,106.6275,106.8305,106.6275,106.8305,7581.0
2016-05-20 15:35:00,115.76,115.85,115.72,115.76,12999.0,106.8121,106.8951,106.7752,106.8121,12999.0
2016-05-20 15:40:00,115.78,115.78,115.68,115.73,15955.0,106.8305,106.8305,106.7382,106.7844,15955.0
2016-05-20 15:45:00,115.71,115.73,115.65,115.68,20325.0,106.7659,106.7844,106.7106,106.7382,20325.0
2016-05-20 15:50:00,115.68,115.74,115.65,115.71,24295.0,106.7382,106.7936,106.7106,106.7659,24295.0
2016-05-20 15:55:00,115.7,115.77,115.69,115.75,45975.0,106.7567,106.8213,106.7475,106.8028,45975.0
2016-05-23 09:30:00,115.8,116.28,115.8,116.05,5224.0,106.849,107.2919,106.849,107.0796,5224.0
2016-05-23 09:35:00,116.15,116.63,115.94,116.61,37544.0,107.1719,107.6148,106.9782,107.5964,37544.0
2016-05-23 09:40:00,116.42,116.9,116.26,116.34,8709.0,107.421,107.8639,107.2734,107.3472,8709.0
2016-05-23 09:45:00,116.31,116.78,116.19,116.7,11000.0,107.3196,107.7532,107.2088,107.6794,11000.0
2016-05-23 09:50:00,116.71,117.19,116.51,117.06,10008.0,107.6886,108.1315,107.5041,108.0116,10008.0
2016-05-23 09:55:00,117.17,117.72,117.03,117.47,13917.0,108.1131,108.6206,107.9839,108.3899,13917.0
2016-05-23 10:00:00,117.38,117.86,117.25,117.86,12483.0,108.3068,108.7497,108.1869,108.7497,12483.0
2016-05-23 10:05:00,117.85,117.91,117.33,117.36,9192.0,108.7405,108.7959,108.2607,108.2884,9192.0
2016-05-23 10:10:00,117.39,117.62,117.36,117.62,4326.0,108.3161,108.5283,108.2884,108.5283,4326.0
2016-05-23 10:15:00,117.64,117.78,117.4,117.73,3950.0,108.5467,108.6759,108.3253,108.6298,3950.0
2016-05-23 10:20:00,117.83,117.91,117.6,117.6,4993.0,108.7221,108.7959,108.5098,108.5098,4993.0
2016-05-23 10:25:00,117.71,117.91,117.51,117.91,6787.0,108.6113,108.7959,108.4268,108.7959,6787.0
2016-05-23 10:30:00,117.83,118.1,117.79,117.91,12334.0,108.7221,108.9712,108.6852,108.7959,12334.0
2016-05-23 10:35:00,117.84,117.89,117.6,117.6,6200.0,108.7313,108.7774,108.5098,108.5098,6200.0
2016-05-23 10:40:00,117.57,117.58,117.44,117.52,17790.0,108.4822,108.4914,108.3622,108.436,17790.0
2016-05-23 10:45:00,117.52,117.56,117.32,117.45,5800.0,108.436,108.4729,108.2515,108.3714,5800.0
2016-05-23 10:50:00,117.44,117.6,117.44,117.55,3687.0,108.3622,108.5098,108.3622,108.4637,3687.0
2016-05-23 10:55:00,117.61,117.61,117.32,117.38,6302.0,108.5191,108.5191,108.2515,108.3068,6302.0
2016-05-23 11:00:00,117.43,117.78,117.33,117.68,11632.0,108.353,108.6759,108.2607,108.5837,11632.0
2016-05-23 11:05:00,117.69,117.9,117.64,117.71,8557.0,108.5929,108.7866,108.5467,108.6113,8557.0
2016-05-23 11:10:00,117.66,117.94,117.54,117.54,6411.0,108.5652,108.8236,108.4545,108.4545,6411.0
2016-05-23 11:15:00,117.53,117.53,117.35,117.48,8837.0,108.4452,108.4452,108.2792,108.3991,8837.0
2016-05-23 11:20:00,117.45,117.64,117.34,117.4,5627.0,108.3714,108.5467,108.2699,108.3253,5627.0
2016-05-23 11:25:00,117.38,117.65,117.34,117.58,5258.0,108.3068,108.556,108.2699,108.4914,5258.0
2016-05-23 11:30:00,117.62,117.63,117.35,117.37,8339.0,108.5283,108.5375,108.2792,108.2976,8339.0
2016-05-23 11:35:00,117.34,117.41,117.22,117.23,4432.0,108.2699,108.3345,108.1592,108.1684,4432.0
2016-05-23 11:40:00,117.23,117.3,117.11,117.18,4831.0,108.1684,108.233,108.0577,108.1223,4831.0
2016-05-23 11:45:00,117.2,117.43,117.14,117.41,9846.0,108.1408,108.353,108.0854,108.3345,9846.0
2016-05-23 11:50:00,117.39,117.39,117.21,117.29,6173.0,108.3161,108.3161,108.15,108.2238,6173.0
2016-05-23 11:55:00,117.28,117.28,117.11,117.11,3402.0,108.2146,108.2146,108.0577,108.0577,3402.0
2016-05-23 12:00:00,117.1,117.24,117.04,117.18,3514.0,108.0485,108.1777,107.9931,108.1223,3514.0
2016-05-23 12:05:00,117.19,117.19,117.01,117.07,3866.0,108.1315,108.1315,107.9654,108.0208,3866.0
2016-05-23 12:10:00,117.07,117.11,116.98,117.07,4815.0,108.0208,108.0577,107.9378,108.0208,4815.0
2016-05-23 12:15:00,117.05,117.06,116.97,116.97,2652.0,108.0024,108.0116,107.9285,107.9285,2652.0
2016-05-23 12:20:00,116.98,117.04,116.96,117.0,4296.0,107.9378,107.9931,107.9193,107.9562,4296.0
2016-05-23 12:25:00,117.01,117.14,116.99,117.14,4454.0,107.9654,108.0854,107.947,108.0854,4454.0
2016-05-23 12:30:00,117.12,117.24,117.1,117.24,4650.0,108.0669,108.1777,108.0485,108.1777,4650.0
2016-05-23 12:35:00,117.22,117.22,117.11,117.13,4379.0,108.1592,108.1592,108.0577,108.0762,4379.0
2016-05-23 12:40:00,117.13,117.43,117.03,117.43,10496.0,108.0762,108.353,107.9839,108.353,10496.0
2016-05-23 12:45:00,117.43,117.53,117.43,117.52,3795.0,108.353,108.4452,108.353,108.436,3795.0
2016-05-23 12:50:00,117.51,117.54,117.28,117.28,4600.0,108.4268,108.4545,108.2146,108.2146,4600.0
2016-05-23 12:55:00,117.26,117.44,117.19,117.41,4361.0,108.1961,108.3622,108.1315,108.3345,4361.0
2016-05-23 13:00:00,117.41,117.57,117.38,117.57,3942.0,108.3345,108.4822,108.3068,108.4822,3942.0
2016-05-23 13:05:00,117.52,117.66,117.51,117.63,5843.0,108.436,108.5652,108.4268,108.5375,5843.0
2016-05-23 13:10:00,117.59,117.6,117.36,117.37,4641.0,108.5006,108.5098,108.2884,108.2976,4641.0
2016-05-23 13:15:00,117.41,117.5,117.34,117.4,4650.0,108.3345,108.4176,108.2699,108.3253,4650.0
2016-05-23 13:20:00,117.34,117.4,117.19,117.19,4363.0,108.2699,108.3253,108.1315,108.1315,4363.0
2016-05-23 13:25:00,117.15,117.51,117.15,117.51,6770.0,108.0946,108.4268,108.0946,108.4268,6770.0
2016-05-23 13:30:00,117.44,117.53,117.42,117.47,3692.0,108.3622,108.4452,108.3438,108.3899,3692.0
2016-05-23 13:35:00,117.42,117.43,117.24,117.29,2425.0,108.3438,108.353,108.1777,108.2238,2425.0
2016-05-23 13:40:00,117.27,117.27,117.03,117.03,1858.0,108.2053,108.2053,107.9839,107.9839,1858.0
2016-05-23 13:45:00,117.01,117.23,117.01,117.23,4102.0,107.9654,108.1684,107.9654,108.1684,4102.0
2016-05-23 13:50:00,117.23,117.24,117.17,117.23,3009.0,108.1684,108.1777,108.1131,108.1684,3009.0
2016-05-23 13:55:00,117.28,117.35,117.27,117.28,4200.0,108.2146,108.2792,108.2053,108.2146,4200.0
2016-05-23 14:00:00,117.27,117.39,117.26,117.27,4017.0,108.2053,108.3161,108.1961,108.2053,4017.0
2016-05-23 14:05:00,117.25,117.33,117.22,117.33,2001.0,108.1869,108.2607,108.1592,108.2607,2001.0
2016-05-23 14:10:00,117.29,117.47,117.29,117.43,3718.0,108.2238,108.3899,108.2238,108.353,3718.0
2016-05-23 14:15:00,117.48,117.63,117.42,117.57,3320.0,108.3991,108.5375,108.3438,108.4822,3320.0
2016-05-23 14:20:00,117.54,117.6,117.48,117.5,5400.0,108.4545,108.5098,108.3991,108.4176,5400.0
2016-05-23 14:25:00,117.53,117.64,117.44,117.59,5520.0,108.4452,108.5467,108.3622,108.5006,5520.0
2016-05-23 14:30:00,117.61,117.69,117.58,117.62,2951.0,108.5191,108.5929,108.4914,108.5283,2951.0
2016-05-23 14:35:00,117.62,117.65,117.51,117.52,3355.0,108.5283,108.556,108.4268,108.436,3355.0
2016-05-23 14:40:00,117.47,117.52,117.46,117.52,3305.0,108.3899,108.436,108.3807,108.436,3305.0
2016-05-23 14:45:00,117.53,117.56,117.45,117.52,3408.0,108.4452,108.4729,108.3714,108.436,3408.0
2016-05-23 14:50:00,117.57,117.69,117.57,117.57,2201.0,108.4822,108.5929,108.4822,108.4822,2201.0
2016-05-23 14:55:00,117.58,117.82,117.56,117.75,14184.0,108.4914,108.7128,108.4729,108.6482,14184.0
2016-05-23 15:00:00,117.73,117.9,117.7,117.7,12915.0,108.6298,108.7866,108.6021,108.6021,12915.0
2016-05-23 15:05:00,117.74,117.79,117.7,117.78,4177.0,108.639,108.6852,108.6021,108.6759,4177.0
2016-05-23 15:10:00,117.77,117.8,117.71,117.74,6263.0,108.6667,108.6944,108.6113,108.639,6263.0
2016-05-23 15:15:00,117.74,117.78,117.69,117.71,5322.0,108.639,108.6759,108.5929,108.6113,5322.0
2016-05-23 15:20:00,117.7,117.8,117.69,117.77,8455.0,108.6021,108.6944,108.5929,108.6667,8455.0
2016-05-23 15:25:00,117.76,117.81,117.74,117.77,7996.0,108.6575,108.7036,108.639,108.6667,7996.0
2016-05-23 15:30:00,117.74,117.96,117.74,117.81,8578.0,108.639,108.842,108.639,108.7036,8578.0
2016-05-23 15:35:00,117.8,117.86,117.68,117.69,12120.0,108.6944,108.7497,108.5837,108.5929,12120.0
2016-05-23 15:40:00,117.69,117.73,117.64,117.7,17231.0,108.5929,108.6298,108.5467,108.6021,17231.0
2016-05-23 15:45:00,117.68,117.7,117.55,117.59,12866.0,108.5837,108.6021,108.4637,108.5006,12866.0
2016-05-23 15:50:00,117.59,117.59,117.49,117.52,20041.0,108.5006,108.5006,108.4083,108.436,20041.0
2016-05-23 15:55:00,117.49,117.62,117.48,117.6,49831.0,108.4083,108.5283,108.3991,108.5098,49831.0
2016-05-24 09:30:00,118.47,118.5,117.82,117.9,10024.0,109.4961,109.5238,108.8953,108.9693,10024.0
2016-05-24 09:35:00,117.9,118.35,117.56,118.28,10999.0,108.9693,109.3852,108.655,109.3205,10999.0
2016-05-24 09:40:00,118.17,118.47,118.01,118.12,10793.0,109.2188,109.4961,109.071,109.1726,10793.0
2016-05-24 09:45:00,118.15,118.56,118.15,118.26,9703.0,109.2003,109.5793,109.2003,109.302,9703.0
2016-05-24 09:50:00,118.24,118.36,118.05,118.2,15396.0,109.2835,109.3944,109.1079,109.2466,15396.0
2016-05-24 09:55:00,118.23,118.23,117.89,117.93,3000.0,109.2743,109.2743,108.96,108.997,3000.0
2016-05-24 10:00:00,117.97,118.76,117.93,118.71,26048.0,109.034,109.7641,108.997,109.7179,26048.0
2016-05-24 10:05:00,118.69,118.8,118.61,118.72,16987.0,109.6994,109.8011,109.6255,109.7272,16987.0
2016-05-24 10:10:00,118.7,118.7,118.39,118.47,9682.0,109.7087,109.7087,109.4222,109.4961,9682.0
2016-05-24 10:15:00,118.39,118.81,118.38,118.63,13205.0,109.4222,109.8104,109.4129,109.644,13205.0
2016-05-24 10:20:00,118.6,118.71,118.45,118.67,8551.0,109.6163,109.7179,109.4776,109.681,8551.0
2016-05-24 10:25:00,118.69,118.76,118.41,118.42,5989.0,109.6994,109.7641,109.4407,109.4499,5989.0
2016-05-24 10:30:00,118.42,118.5,118.39,118.4,6199.0,109.4499,109.5238,109.4222,109.4314,6199.0
2016-05-24 10:35:00,118.38,118.55,118.25,118.34,9975.0,109.4129,109.57,109.2928,109.376,9975.0
2016-05-24 10:40:00,118.38,118.39,118.06,118.18,10945.0,109.4129,109.4222,109.1172,109.2281,10945.0
2016-05-24 10:45:00,118.17,118.18,117.97,118.06,5190.0,109.2188,109.2281,109.034,109.1172,5190.0
2016-05-24 10:50:00,118.06,118.13,118.0,118.0,4130.0,109.1172,109.1819,109.0617,109.0617,4130.0
2016-05-24 10:55:00,118.0,118.1,117.96,118.0,4500.0,109.0617,109.1541,109.0247,109.0617,4500.0
2016-05-24 11:00:00,118.07,118.31,118.04,118.31,5700.0,109.1264,109.3482,109.0987,109.3482,5700.0
2016-05-24 11:05:00,118.29,118.41,118.17,118.35,10238.0,109.3297,109.4407,109.2188,109.3852,10238.0
2016-05-24 11:10:00,118.31,118.42,118.25,118.33,5073.0,109.3482,109.4499,109.2928,109.3667,5073.0
2016-05-24 11:15:00,118.36,118.53,118.18,118.22,17365.0,109.3944,109.5516,109.2281,109.265,17365.0
2016-05-24 11:20:00,118.25,118.26,118.16,118.19,3620.0,109.2928,109.302,109.2096,109.2373,3620.0
2016-05-24 11:25:00,118.22,118.32,118.15,118.31,9545.0,109.265,109.3575,109.2003,109.3482,9545.0
2016-05-24 11:30:00,118.28,118.43,118.17,118.35,8808.0,109.3205,109.4591,109.2188,109.3852,8808.0
2016-05-24 11:35:00,118.35,118.49,118.33,118.38,8024.0,109.3852,109.5146,109.3667,109.4129,8024.0
2016-05-24 11:40:00,118.46,118.55,118.33,118.4,6349.0,109.4869,109.57,109.3667,109.4314,6349.0
2016-05-24 11:45:00,118.42,118.56,118.41,118.56,2900.0,109.4499,109.5793,109.4407,109.5793,2900.0
2016-05-24 11:50:00,118.56,118.57,118.46,118.51,6757.0,109.5793,109.5885,109.4869,109.5331,6757.0
2016-05-24 11:55:00,118.52,118.55,118.41,118.46,4200.0,109.5423,109.57,109.4407,109.4869,4200.0
2016-05-24 12:00:00,118.43,118.62,118.43,118.59,5892.0,109.4591,109.6347,109.4591,109.607,5892.0
2016-05-24 12:05:00,118.57,118.61,118.54,118.59,3162.0,109.5885,109.6255,109.5608,109.607,3162.0
2016-05-24 12:10:00,118.56,118.6,118.5,118.54,3936.0,109.5793,109.6163,109.5238,109.5608,3936.0
2016-05-24 12:15:00,118.5,118.54,118.47,118.49,3710.0,109.5238,109.5608,109.4961,109.5146,3710.0
2016-05-24 12:20:00,118.48,118.48,118.44,118.45,1300.0,109.5054,109.5054,109.4684,109.4776,1300.0
2016-05-24 12:25:00,118.44,118.51,118.4,118.4,3001.0,109.4684,109.5331,109.4314,109.4314,3001.0
2016-05-24 12:30:00,118.46,118.53,118.46,118.51,3805.0,109.4869,109.5516,109.4869,109.5331,3805.0
2016-05-24 12:35:00,118.51,118.51,118.43,118.48,1600.0,109.5331,109.5331,109.4591,109.5054,1600.0
2016-05-24 12:40:00,118.5,118.67,118.49,118.67,8418.0,109.5238,109.681,109.5146,109.681,8418.0
2016-05-24 12:45:00,118.63,118.87,118.56,118.85,15113.0,109.644,109.8658,109.5793,109.8473,15113.0
2016-05-24 12:50:00,118.85,119.0,118.84,118.97,5696.0,109.8473,109.986,109.8381,109.9582,5696.0
2016-05-24 12:55:00,118.97,119.02,118.93,118.98,5497.0,109.9582,110.0044,109.9213,109.9675,5497.0
2016-05-24 13:00:00,118.93,119.13,118.89,119.13,4912.0,109.9213,110.1061,109.8843,110.1061,4912.0
2016-05-24 13:05:00,119.1,119.13,119.03,119.13,9303.0,110.0784,110.1061,110.0137,110.1061,9303.0
2016-05-24 13:10:00,119.11,119.14,119.04,119.04,4653.0,110.0876,110.1154,110.0229,110.0229,4653.0
2016-05-24 13:15:00,119.03,119.04,119.0,119.01,2576.0,110.0137,110.0229,109.986,109.9952,2576.0
2016-05-24 13:20:00,119.03,119.2,119.01,119.2,7332.0,110.0137,110.1708,109.9952,110.1708,7332.0
2016-05-24 13:25:00,119.2,119.27,119.16,119.21,10617.0,110.1708,110.2355,110.1338,110.1801,10617.0
2016-05-24 13:30:00,119.18,119.18,118.98,119.09,9570.0,110.1523,110.1523,109.9675,110.0691,9570.0
2016-05-24 13:35:00,119.01,119.02,118.97,118.97,2000.0,109.9952,110.0044,109.9582,109.9582,2000.0
2016-05-24 13:40:00,118.99,118.99,118.93,118.96,6268.0,109.9767,109.9767,109.9213,109.949,6268.0
2016-05-24 13:45:00,118.95,119.14,118.95,119.14,5570.0,109.9397,110.1154,109.9397,110.1154,5570.0
2016-05-24 13:50:00,119.14,119.24,119.12,119.23,5289.0,110.1154,110.2078,110.0969,110.1985,5289.0
2016-05-24 13:55:00,119.26,119.3,119.17,119.28,9241.0,110.2263,110.2632,110.1431,110.2448,9241.0
2016-05-24 14:00:00,119.3,119.33,119.25,119.29,5356.0,110.2632,110.291,110.217,110.254,5356.0
2016-05-24 14:05:00,119.31,119.38,119.28,119.38,5508.0,110.2725,110.3372,110.2448,110.3372,5508.0
2016-05-24 14:10:00,119.39,119.66,119.36,119.66,15655.0,110.3464,110.596,110.3187,110.596,15655.0
2016-05-24 14:15:00,119.67,119.86,119.56,119.86,10060.0,110.6052,110.7808,110.5035,110.7808,10060.0
2016-05-24 14:20:00,119.8,119.84,119.68,119.8,5363.0,110.7254,110.7623,110.6145,110.7254,5363.0
2016-05-24 14:25:00,119.79,119.91,119.75,119.88,12870.0,110.7161,110.827,110.6791,110.7993,12870.0
2016-05-24 14:30:00,119.85,119.89,119.66,119.77,20724.0,110.7716,110.8085,110.596,110.6976,20724.0
2016-05-24 14:35:00,119.77,119.92,119.76,119.91,20163.0,110.6976,110.8363,110.6884,110.827,20163.0
2016-05-24 14:40:00,119.91,120.0,119.74,119.75,21106.0,110.827,110.9102,110.6699,110.6791,21106.0
2016-05-24 14:45:00,119.72,119.99,119.68,119.95,33860.0,110.6514,110.901,110.6145,110.864,33860.0
2016-05-24 14:50:00,119.94,120.1,119.82,119.82,9863.0,110.8548,111.0026,110.7438,110.7438,9863.0
2016-05-24 14:55:00,119.8,119.83,119.71,119.71,6234.0,110.7254,110.7531,110.6422,110.6422,6234.0
2016-05-24 15:00:00,119.71,120.01,119.71,119.97,19101.0,110.6422,110.9195,110.6422,110.8825,19101.0
2016-05-24 15:05:00,119.94,119.94,119.78,119.78,4800.0,110.8548,110.8548,110.7069,110.7069,4800.0
2016-05-24 15:10:00,119.75,119.8,119.6,119.65,8551.0,110.6791,110.7254,110.5405,110.5867,8551.0
2016-05-24 15:15:00,119.67,119.79,119.67,119.79,5334.0,110.6052,110.7161,110.6052,110.7161,5334.0
2016-05-24 15:20:00,119.74,119.82,119.72,119.78,5200.0,110.6699,110.7438,110.6514,110.7069,5200.0
2016-05-24 15:25:00,119.81,119.81,119.55,119.59,6600.0,110.7346,110.7346,110.4943,110.5313,6600.0
2016-05-24 15:30:00,119.56,119.56,119.36,119.36,14408.0,110.5035,110.5035,110.3187,110.3187,14408.0
2016-05-24 15:35:00,119.4,119.46,119.33,119.33,10619.0,110.3557,110.4111,110.291,110.291,10619.0
2016-05-24 15:40:00,119.39,119.4,119.29,119.29,18249.0,110.3464,110.3557,110.254,110.254,18249.0
2016-05-24 15:45:00,119.31,119.36,119.21,119.23,14481.0,110.2725,110.3187,110.1801,110.1985,14481.0
2016-05-24 15:50:00,119.2,119.25,119.2,119.24,23378.0,110.1708,110.217,110.1708,110.2078,23378.0
2016-05-24 15:55:00,119.22,119.22,119.1,119.13,38218.0,110.1893,110.1893,110.0784,110.1061,38218.0
2016-05-25 09:30:00,119.31,120.0,119.31,120.0,14276.0,110.2725,110.9102,110.2725,110.9102,14276.0
2016-05-25 09:35:00,119.91,120.1,119.72,119.83,12162.0,110.827,111.0026,110.6514,110.7531,12162.0
2016-05-25 09:40:00,119.76,119.9,119.65,119.77,9434.0,110.6884,110.8178,110.5867,110.6976,9434.0
2016-05-25 09:45:00,119.77,119.86,119.5,119.54,11500.0,110.6976,110.7808,110.4481,110.4851,11500.0
2016-05-25 09:50:00,119.61,119.68,119.49,119.49,5403.0,110.5498,110.6145,110.4388,110.4388,5403.0
2016-05-25 09:55:00,119.45,119.56,119.36,119.51,3713.0,110.4019,110.5035,110.3187,110.4573,3713.0
2016-05-25 10:00:00,119.59,119.98,119.59,119.96,8815.0,110.5313,110.8917,110.5313,110.8732,8815.0
2016-05-25 10:05:00,119.95,120.07,119.89,119.92,8584.0,110.864,110.9749,110.8085,110.8363,8584.0
2016-05-25 10:10:00,119.97,120.05,119.86,119.98,10375.0,110.8825,110.9564,110.7808,110.8917,10375.0
2016-05-25 10:15:00,119.99,120.23,119.91,120.14,9657.0,110.901,111.1228,110.827,111.0396,9657.0
2016-05-25 10:20:00,120.15,120.31,120.07,120.15,7951.0,111.0489,111.1967,110.9749,111.0489,7951.0
2016-05-25 10:25:00,120.14,120.14,119.7,119.71,11828.0,111.0396,111.0396,110.6329,110.6422,11828.0
2016-05-25 10:30:00,119.68,119.84,119.67,119.79,4623.0,110.6145,110.7623,110.6052,110.7161,4623.0
2016-05-25 10:35:00,119.81,119.9,119.76,119.9,2800.0,110.7346,110.8178,110.6884,110.8178,2800.0
2016-05-25 10:40:00,119.95,119.99,119.82,119.97,5452.0,110.864,110.901,110.7438,110.8825,5452.0
2016-05-25 10:45:00,119.98,119.98,119.79,119.79,15716.0,110.8917,110.8917,110.7161,110.7161,15716.0
2016-05-25 10:50:00,119.77,119.97,119.71,119.93,13498.0,110.6976,110.8825,110.6422,110.8455,13498.0
2016-05-25 10:55:00,119.97,120.03,119.88,119.88,3400.0,110.8825,110.9379,110.7993,110.7993,3400.0
2016-05-25 11:00:00,119.91,120.08,119.91,120.07,2400.0,110.827,110.9842,110.827,110.9749,2400.0
2016-05-25 11:05:00,120.08,120.08,119.82,119.82,5685.0,110.9842,110.9842,110.7438,110.7438,5685.0
2016-05-25 11:10:00,119.82,119.89,119.8,119.82,12900.0,110.7438,110.8085,110.7254,110.7438,12900.0
2016-05-25 11:15:00,119.84,119.87,119.78,119.83,2113.0,110.7623,110.7901,110.7069,110.7531,2113.0
2016-05-25 11:20:00,119.85,119.85,119.6,119.62,3800.0,110.7716,110.7716,110.5405,110.559,3800.0
2016-05-25 11:25:00,119.68,119.77,119.68,119.77,2910.0,110.6145,110.6976,110.6145,110.6976,2910.0
2016-05-25 11:30:00,119.71,119.97,119.7,119.83,6203.0,110.6422,110.8825,110.6329,110.7531,6203.0
2016-05-25 11:35:00,119.92,119.92,119.78,119.81,3500.0,110.8363,110.8363,110.7069,110.7346,3500.0
2016-05-25 11:40:00,119.82,119.84,119.76,119.83,1500.0,110.7438,110.7623,110.6884,110.7531,1500.0
2016-05-25 11:45:00,119.79,119.94,119.79,119.94,1300.0,110.7161,110.8548,110.7161,110.8548,1300.0
2016-05-25 11:50:00,119.89,119.94,119.81,119.92,2800.0,110.8085,110.8548,110.7346,110.8363,2800.0
2016-05-25 11:55:00,119.93,120.19,119.89,120.1,4390.0,110.8455,111.0858,110.8085,111.0026,4390.0
2016-05-25 12:00:00,120.18,120.18,120.06,120.06,3638.0,111.0766,111.0766,110.9657,110.9657,3638.0
2016-05-25 12:05:00,120.06,120.06,120.0,120.01,1711.0,110.9657,110.9657,110.9102,110.9195,1711.0
2016-05-25 12:10:00,119.99,119.99,119.86,119.95,6974.0,110.901,110.901,110.7808,110.864,6974.0
2016-05-25 12:15:00,119.98,120.01,119.83,119.83,3450.0,110.8917,110.9195,110.7531,110.7531,3450.0
2016-05-25 12:20:00,119.8,119.93,119.8,119.88,1700.0,110.7254,110.8455,110.7254,110.7993,1700.0
2016-05-25 12:25:00,119.86,119.89,119.77,119.79,6091.0,110.7808,110.8085,110.6976,110.7161,6091.0
2016-05-25 12:30:00,119.8,119.85,119.77,119.8,5100.0,110.7254,110.7716,110.6976,110.7254,5100.0
2016-05-25 12:35:00,119.79,119.82,119.74,119.79,4024.0,110.7161,110.7438,110.6699,110.7161,4024.0
2016-05-25 12:40:00,119.83,119.84,119.78,119.82,3208.0,110.7531,110.7623,110.7069,110.7438,3208.0
2016-05-25 12:45:00,119.82,119.86,119.78,119.8,2900.0,110.7438,110.7808,110.7069,110.7254,2900.0
2016-05-25 12:50:00,119.77,119.84,119.73,119.73,2141.0,110.6976,110.7623,110.6607,110.6607,2141.0
2016-05-25 12:55:00,119.75,119.75,119.66,119.67,3067.0,110.6791,110.6791,110.596,110.6052,3067.0
2016-05-25 13:00:00,119.68,119.73,119.58,119.71,13832.0,110.6145,110.6607,110.522,110.6422,13832.0
2016-05-25 13:05:00,119.65,119.79,119.65,119.74,4954.0,110.5867,110.7161,110.5867,110.6699,4954.0
2016-05-25 13:10:00,119.74,119.77,119.71,119.71,1605.0,110.6699,110.6976,110.6422,110.6422,1605.0
2016-05-25 13:15:00,119.72,119.72,119.69,119.7,2700.0,110.6514,110.6514,110.6237,110.6329,2700.0
2016-05-25 13:20:00,119.7,119.72,119.66,119.71,1933.0,110.6329,110.6514,110.596,110.6422,1933.0
2016-05-25 13:25:00,119.67,119.68,119.54,119.6,9461.0,110.6052,110.6145,110.4851,110.5405,9461.0
2016-05-25 13:30:00,119.6,119.83,119.58,119.82,18895.0,110.5405,110.7531,110.522,110.7438,18895.0
2016-05-25 13:35:00,119.81,119.88,119.79,119.8,4817.0,110.7346,110.7993,110.7161,110.7254,4817.0
2016-05-25 13:40:00,119.8,119.82,119.72,119.77,5685.0,110.7254,110.7438,110.6514,110.6976,5685.0
2016-05-25 13:45:00,119.78,119.83,119.74,119.77,9400.0,110.7069,110.7531,110.6699,110.6976,9400.0
2016-05-25 13:50:00,119.77,119.85,119.76,119.85,5389.0,110.6976,110.7716,110.6884,110.7716,5389.0
2016-05-25 13:55:00,119.8,119.85,119.77,119.85,4794.0,110.7254,110.7716,110.6976,110.7716,4794.0
2016-05-25 14:00:00,119.86,119.86,119.73,119.73,6400.0,110.7808,110.7808,110.6607,110.6607,6400.0
2016-05-25 14:05:00,119.73,119.79,119.72,119.79,3997.0,110.6607,110.7161,110.6514,110.7161,3997.0
2016-05-25 14:10:00,119.8,119.91,119.8,119.89,2500.0,110.7254,110.827,110.7254,110.8085,2500.0
2016-05-25 14:15:00,119.93,119.98,119.91,119.95,1800.0,110.8455,110.8917,110.827,110.864,1800.0
2016-05-25 14:20:00,119.94,120.0,119.85,120.0,12897.0,110.8548,110.9102,110.7716,110.9102,12897.0
2016-05-25 14:25:00,120.0,120.14,119.98,120.09,4980.0,110.9102,111.0396,110.8917,110.9934,4980.0
2016-05-25 14:30:00,120.12,120.2,120.0,120.2,5351.0,111.0211,111.0951,110.9102,111.0951,5351.0
2016-05-25 14:35:00,120.18,120.18,120.09,120.09,2800.0,111.0766,111.0766,110.9934,110.9934,2800.0
2016-05-25 14:40:00,120.09,120.17,120.09,120.14,2099.0,110.9934,111.0673,110.9934,111.0396,2099.0
2016-05-25 14:45:00,120.14,120.26,120.07,120.07,3200.0,111.0396,111.1505,110.9749,110.9749,3200.0
2016-05-25 14:50:00,120.04,120.04,119.85,119.85,2000.0,110.9472,110.9472,110.7716,110.7716,2000.0
2016-05-25 14:55:00,119.85,119.87,119.72,119.75,2400.0,110.7716,110.7901,110.6514,110.6791,2400.0
2016-05-25 15:00:00,119.77,119.9,119.77,119.83,5125.0,110.6976,110.8178,110.6976,110.7531,5125.0
2016-05-25 15:05:00,119.82,120.02,119.8,120.02,2400.0,110.7438,110.9287,110.7254,110.9287,2400.0
2016-05-25 15:10:00,120.07,120.08,119.97,120.01,5410.0,110.9749,110.9842,110.8825,110.9195,5410.0
2016-05-25 15:15:00,120.1,120.13,120.06,120.13,7925.0,111.0026,111.0304,110.9657,111.0304,7925.0
2016-05-25 15:20:00,120.14,120.25,120.14,120.17,3405.0,111.0396,111.1413,111.0396,111.0673,3405.0
2016-05-25 15:25:00,120.17,120.29,120.13,120.29,8942.0,111.0673,111.1782,111.0304,111.1782,8942.0
2016-05-25 15:30:00,120.3,120.3,120.22,120.22,9086.0,111.1875,111.1875,111.1135,111.1135,9086.0
2016-05-25 15:35:00,120.22,120.22,120.12,120.12,8669.0,111.1135,111.1135,111.0211,111.0211,8669.0
2016-05-25 15:40:00,120.13,120.21,120.13,120.18,10474.0,111.0304,111.1043,111.0304,111.0766,10474.0
2016-05-25 15:45:00,120.17,120.2,120.09,120.13,19308.0,111.0673,111.0951,110.9934,111.0304,19308.0
2016-05-25 15:50:00,120.12,120.17,120.01,120.05,20336.0,111.0211,111.0673,110.9195,110.9564,20336.0
2016-05-25 15:55:00,120.04,120.16,120.03,120.05,27346.0,110.9472,111.0581,110.9379,110.9564,27346.0
2016-05-26 09:30:00,120.07,120.29,119.68,119.93,8352.0,110.9749,111.1782,110.6145,110.8455,8352.0
2016-05-26 09:35:00,120.06,120.06,119.63,119.67,6878.0,110.9657,110.9657,110.5682,110.6052,6878.0
2016-05-26 09:40:00,119.84,119.86,119.45,119.81,6500.0,110.7623,110.7808,110.4019,110.7346,6500.0
2016-05-26 09:45:00,119.79,119.86,119.47,119.48,7832.0,110.7161,110.7808,110.4204,110.4296,7832.0
2016-05-26 09:50:00,119.49,119.63,119.41,119.41,3600.0,110.4388,110.5682,110.3649,110.3649,3600.0
2016-05-26 09:55:00,119.44,119.44,119.21,119.21,6300.0,110.3926,110.3926,110.1801,110.1801,6300.0
2016-05-26 10:00:00,119.19,119.83,119.18,119.83,13153.0,110.1616,110.7531,110.1523,110.7531,13153.0
2016-05-26 10:05:00,119.84,119.84,119.63,119.71,8778.0,110.7623,110.7623,110.5682,110.6422,8778.0
2016-05-26 10:10:00,119.63,120.1,119.53,120.1,15105.0,110.5682,111.0026,110.4758,111.0026,15105.0
2016-05-26 10:15:00,120.1,120.19,119.97,120.19,11702.0,111.0026,111.0858,110.8825,111.0858,11702.0
2016-05-26 10:20:00,120.12,120.19,119.84,120.01,12241.0,111.0211,111.0858,110.7623,110.9195,12241.0
2016-05-26 10:25:00,119.95,120.24,119.92,120.07,5924.0,110.864,111.132,110.8363,110.9749,5924.0
2016-05-26 10:30:00,120.12,120.28,120.11,120.27,5220.0,111.0211,111.169,111.0119,111.1598,5220.0
2016-05-26 10:35:00,120.2,120.39,120.11,120.39,2550.0,111.0951,111.2707,111.0119,111.2707,2550.0
2016-05-26 10:40:00,120.35,120.4,120.2,120.2,3293.0,111.2337,111.2799,111.0951,111.0951,3293.0
2016-05-26 10:45:00,120.09,120.12,119.9,119.9,3185.0,110.9934,111.0211,110.8178,110.8178,3185.0
2016-05-26 10:50:00,119.93,119.95,119.77,119.79,2722.0,110.8455,110.864,110.6976,110.7161,2722.0
2016-05-26 10:55:00,119.78,119.81,119.64,119.64,2900.0,110.7069,110.7346,110.5775,110.5775,2900.0
2016-05-26 11:00:00,119.62,119.71,119.55,119.63,3966.0,110.559,110.6422,110.4943,110.5682,3966.0
2016-05-26 11:05:00,119.62,119.62,119.53,119.6,13000.0,110.559,110.559,110.4758,110.5405,13000.0
2016-05-26 11:10:00,119.62,119.66,119.55,119.58,2200.0,110.559,110.596,110.4943,110.522,2200.0
2016-05-26 11:15:00,119.61,119.64,119.56,119.58,1820.0,110.5498,110.5775,110.5035,110.522,1820.0
2016-05-26 11:20:00,119.54,119.57,119.41,119.45,3235.0,110.4851,110.5128,110.3649,110.4019,3235.0
2016-05-26 11:25:00,119.47,119.57,119.43,119.54,1700.0,110.4204,110.5128,110.3834,110.4851,1700.0
2016-05-26 11:30:00,119.55,119.55,119.34,119.45,5000.0,110.4943,110.4943,110.3002,110.4019,5000.0
2016-05-26 11:35:00,119.48,119.68,119.48,119.57,5274.0,110.4296,110.6145,110.4296,110.5128,5274.0
2016-05-26 11:40:00,119.55,119.58,119.44,119.55,3344.0,110.4943,110.522,110.3926,110.4943,3344.0
2016-05-26 11:45:00,119.45,119.5,119.4,119.5,1625.0,110.4019,110.4481,110.3557,110.4481,1625.0
2016-05-26 11:50:00,119.5,119.53,119.48,119.5,2176.0,110.4481,110.4758,110.4296,110.4481,2176.0
2016-05-26 11:55:00,119.54,119.57,119.37,119.38,6048.0,110.4851,110.5128,110.3279,110.3372,6048.0
2016-05-26 12:00:00,119.37,119.47,119.34,119.34,2200.0,110.3279,110.4204,110.3002,110.3002,2200.0
2016-05-26 12:05:00,119.37,119.51,119.34,119.46,3333.0,110.3279,110.4573,110.3002,110.4111,3333.0
2016-05-26 12:10:00,119.43,119.5,119.35,119.43,9957.0,110.3834,110.4481,110.3094,110.3834,9957.0
2016-05-26 12:15:00,119.45,119.48,119.38,119.41,7376.0,110.4019,110.4296,110.3372,110.3649,7376.0
2016-05-26 12:20:00,119.39,119.41,119.38,119.41,1700.0,110.3464,110.3649,110.3372,110.3649,1700.0
2016-05-26 12:25:00,119.39,119.39,119.28,119.34,3200.0,110.3464,110.3464,110.2448,110.3002,3200.0
2016-05-26 12:30:00,119.33,119.34,119.29,119.29,1600.0,110.291,110.3002,110.254,110.254,1600.0
2016-05-26 12:35:00,119.3,119.32,119.28,119.28,3400.0,110.2632,110.2817,110.2448,110.2448,3400.0
2016-05-26 12:40:00,119.3,119.32,119.09,119.1,4275.0,110.2632,110.2817,110.0691,110.0784,4275.0
2016-05-26 12:45:00,119.08,119.09,118.95,119.08,14346.0,110.0599,110.0691,109.9397,110.0599,14346.0
2016-05-26 12:50:00,119.11,119.12,119.03,119.03,2500.0,110.0876,110.0969,110.0137,110.0137,2500.0
2016-05-26 12:55:00,119.02,119.03,118.9,118.94,4743.0,110.0044,110.0137,109.8935,109.9305,4743.0
2016-05-26 13:00:00,118.95,118.99,118.83,118.97,4801.0,109.9397,109.9767,109.8288,109.9582,4801.0
2016-05-26 13:05:00,118.98,119.01,118.92,118.93,2877.0,109.9675,109.9952,109.912,109.9213,2877.0
2016-05-26 13:10:00,118.9,119.02,118.84,119.02,3747.0,109.8935,110.0044,109.8381,110.0044,3747.0
2016-05-26 13:15:00,119.03,119.26,119.03,119.15,31116.0,110.0137,110.2263,110.0137,110.1246,31116.0
2016-05-26 13:20:00,119.1,119.12,119.01,119.08,9920.0,110.0784,110.0969,109.9952,110.0599,9920.0
2016-05-26 13:25:00,119.15,119.16,118.96,119.01,2600.0,110.1246,110.1338,109.949,109.9952,2600.0
2016-05-26 13:30:00,119.02,119.02,118.94,119.0,4377.0,110.0044,110.0044,109.9305,109.986,4377.0
2016-05-26 13:35:00,118.99,119.05,118.85,118.9,15001.0,109.9767,110.0322,109.8473,109.8935,15001.0
2016-05-26 13:40:00,118.91,118.95,118.88,118.88,3785.0,109.9028,109.9397,109.8751,109.8751,3785.0
2016-05-26 13:45:00,118.9,118.96,118.87,118.96,4027.0,109.8935,109.949,109.8658,109.949,4027.0
2016-05-26 13:50:00,118.87,118.94,118.85,118.93,12404.0,109.8658,109.9305,109.8473,109.9213,12404.0
2016-05-26 13:55:00,118.92,119.0,118.91,118.97,26647.0,109.912,109.986,109.9028,109.9582,26647.0
2016-05-26 14:00:00,118.97,118.98,118.86,118.86,24043.0,109.9582,109.9675,109.8566,109.8566,24043.0
2016-05-26 14:05:00,118.86,118.96,118.84,118.94,15617.0,109.8566,109.949,109.8381,109.9305,15617.0
2016-05-26 14:10:00,118.93,118.93,118.83,118.88,17373.0,109.9213,109.9213,109.8288,109.8751,17373.0
2016-05-26 14:15:00,118.89,118.94,118.85,118.87,2806.0,109.8843,109.9305,109.8473,109.8658,2806.0
2016-05-26 14:20:00,118.89,118.91,118.85,118.88,6087.0,109.8843,109.9028,109.8473,109.8751,6087.0
2016-05-26 14:25:00,118.9,118.9,118.81,118.84,14374.0,109.8935,109.8935,109.8104,109.8381,14374.0
2016-05-26 14:30:00,118.84,118.91,118.81,118.86,16125.0,109.8381,109.9028,109.8104,109.8566,16125.0
2016-05-26 14:35:00,118.85,118.9,118.85,118.9,12505.0,109.8473,109.8935,109.8473,109.8935,12505.0
2016-05-26 14:40:00,118.89,118.91,118.81,118.84,30383.0,109.8843,109.9028,109.8104,109.8381,30383.0
2016-05-26 14:45:00,118.84,118.9,118.81,118.85,13013.0,109.8381,109.8935,109.8104,109.8473,13013.0
2016-05-26 14:50:00,118.87,118.87,118.79,118.82,6447.0,109.8658,109.8658,109.7919,109.8196,6447.0
2016-05-26 14:55:00,118.85,118.87,118.83,118.84,2700.0,109.8473,109.8658,109.8288,109.8381,2700.0
2016-05-26 15:00:00,118.87,118.97,118.86,118.93,31331.0,109.8658,109.9582,109.8566,109.9213,31331.0
2016-05-26 15:05:00,118.92,119.15,118.85,119.15,31993.0,109.912,110.1246,109.8473,110.1246,31993.0
2016-05-26 15:10:00,119.16,119.35,119.16,119.29,5032.0,110.1338,110.3094,110.1338,110.254,5032.0
2016-05-26 15:15:00,119.28,119.3,119.17,119.24,8008.0,110.2448,110.2632,110.1431,110.2078,8008.0
2016-05-26 15:20:00,119.27,119.29,119.22,119.24,15929.0,110.2355,110.254,110.1893,110.2078,15929.0
2016-05-26 15:25:00,119.23,119.25,119.12,119.2,11990.0,110.1985,110.217,110.0969,110.1708,11990.0
2016-05-26 15:30:00,119.21,119.27,119.17,119.23,15581.0,110.1801,110.2355,110.1431,110.1985,15581.0
2016-05-26 15:35:00,119.24,119.27,119.18,119.24,22644.0,110.2078,110.2355,110.1523,110.2078,22644.0
2016-05-26 15:40:00,119.24,119.27,119.19,119.23,57279.0,110.2078,110.2355,110.1616,110.1985,57279.0
2016-05-26 15:45:00,119.23,119.27,119.18,119.24,36817.0,110.1985,110.2355,110.1523,110.2078,36817.0
2016-05-26 15:50:00,119.23,119.24,119.19,119.21,28347.0,110.1985,110.2078,110.1616,110.1801,28347.0
2016-05-26 15:55:00,119.21,119.27,119.18,119.25,35948.0,110.1801,110.2355,110.1523,110.217,35948.0
2016-05-27 09:30:00,119.2,119.32,118.84,118.91,10406.0,110.1708,110.2817,109.8381,109.9028,10406.0
2016-05-27 09:35:00,119.28,119.28,118.79,119.07,6434.0,110.2448,110.2448,109.7919,110.0507,6434.0
2016-05-27 09:40:00,119.07,119.26,119.0,119.07,11000.0,110.0507,110.2263,109.986,110.0507,11000.0
2016-05-27 09:45:00,119.05,119.11,118.84,118.93,12414.0,110.0322,110.0876,109.8381,109.9213,12414.0
2016-05-27 09:50:00,118.97,119.02,118.62,118.66,3477.0,109.9582,110.0044,109.6347,109.6717,3477.0
2016-05-27 09:55:00,118.74,118.85,118.46,118.69,10999.0,109.7457,109.8473,109.4869,109.6994,10999.0
2016-05-27 10:00:00,118.69,118.82,118.6,118.63,8971.0,109.6994,109.8196,109.6163,109.644,8971.0
2016-05-27 10:05:00,118.6,118.64,118.07,118.27,18000.0,109.6163,109.6532,109.1264,109.3113,18000.0
2016-05-27 10:10:00,118.25,118.58,118.21,118.5,22987.0,109.2928,109.5978,109.2558,109.5238,22987.0
2016-05-27 10:15:00,118.52,118.63,118.36,118.57,25081.0,109.5423,109.644,109.3944,109.5885,25081.0
2016-05-27 10:20:00,118.62,118.68,118.39,118.44,22512.0,109.6347,109.6902,109.4222,109.4684,22512.0
2016-05-27 10:25:00,118.4,118.5,118.2,118.2,18777.0,109.4314,109.5238,109.2466,109.2466,18777.0
2016-05-27 10:30:00,118.25,118.4,118.24,118.3,1800.0,109.2928,109.4314,109.2835,109.339,1800.0
2016-05-27 10:35:00,118.38,118.43,118.28,118.37,1800.0,109.4129,109.4591,109.3205,109.4037,1800.0
2016-05-27 10:40:00,118.42,118.5,118.39,118.42,4300.0,109.4499,109.5238,109.4222,109.4499,4300.0
2016-05-27 10:45:00,118.4,118.47,118.39,118.47,7144.0,109.4314,109.4961,109.4222,109.4961,7144.0
2016-05-27 10:50:00,118.43,118.48,118.4,118.47,8717.0,109.4591,109.5054,109.4314,109.4961,8717.0
2016-05-27 10:55:00,118.44,118.49,118.29,118.3,28007.0,109.4684,109.5146,109.3297,109.339,28007.0
2016-05-27 11:00:00,118.31,118.41,118.3,118.41,10244.0,109.3482,109.4407,109.339,109.4407,10244.0
2016-05-27 11:05:00,118.42,118.43,118.27,118.3,16299.0,109.4499,109.4591,109.3113,109.339,16299.0
2016-05-27 11:10:00,118.28,118.31,118.08,118.16,21172.0,109.3205,109.3482,109.1356,109.2096,21172.0
2016-05-27 11:15:00,118.15,118.2,118.11,118.11,3003.0,109.2003,109.2466,109.1634,109.1634,3003.0
2016-05-27 11:20:00,118.12,118.22,118.1,118.2,3400.0,109.1726,109.265,109.1541,109.2466,3400.0
2016-05-27 11:25:00,118.15,118.27,118.15,118.16,7660.0,109.2003,109.3113,109.2003,109.2096,7660.0
2016-05-27 11:30:00,118.19,118.22,118.11,118.11,13980.0,109.2373,109.265,109.1634,109.1634,13980.0
2016-05-27 11:35:00,118.09,118.12,118.08,118.12,7978.0,109.1449,109.1726,109.1356,109.1726,7978.0
2016-05-27 11:40:00,118.11,118.11,118.03,118.03,10421.0,109.1634,109.1634,109.0894,109.0894,10421.0
2016-05-27 11:45:00,118.04,118.1,117.99,118.0,21988.0,109.0987,109.1541,109.0525,109.0617,21988.0
2016-05-27 11:50:00,118.0,118.03,117.97,118.0,5970.0,109.0617,109.0894,109.034,109.0617,5970.0
2016-05-27 11:55:00,118.0,118.05,118.0,118.0,4904.0,109.0617,109.1079,109.0617,109.0617,4904.0
2016-05-27 12:00:00,118.02,118.04,117.96,117.98,8534.0,109.0802,109.0987,109.0247,109.0432,8534.0
2016-05-27 12:05:00,117.99,118.01,117.94,117.97,5726.0,109.0525,109.071,109.0063,109.034,5726.0
2016-05-27 12:10:00,117.95,117.99,117.92,117.93,5600.0,109.0155,109.0525,108.9878,108.997,5600.0
2016-05-27 12:15:00,117.96,118.01,117.92,118.0,4804.0,109.0247,109.071,108.9878,109.0617,4804.0
2016-05-27 12:20:00,118.0,118.0,117.94,117.95,5300.0,109.0617,109.0617,109.0063,109.0155,5300.0
2016-05-27 12:25:00,117.94,118.0,117.88,118.0,5320.0,109.0063,109.0617,108.9508,109.0617,5320.0
2016-05-27 12:30:00,118.0,118.03,117.92,118.0,4190.0,109.0617,109.0894,108.9878,109.0617,4190.0
2016-05-27 12:35:00,118.0,118.04,117.99,118.02,6919.0,109.0617,109.0987,109.0525,109.0802,6919.0
2016-05-27 12:40:00,118.0,118.02,117.94,117.97,10398.0,109.0617,109.0802,109.0063,109.034,10398.0
2016-05-27 12:45:00,117.97,117.97,117.93,117.93,1951.0,109.034,109.034,108.997,108.997,1951.0
2016-05-27 12:50:00,117.95,118.01,117.89,117.99,13507.0,109.0155,109.071,108.96,109.0525,13507.0
2016-05-27 12:55:00,118.01,118.02,117.96,117.98,5313.0,109.071,109.0802,109.0247,109.0432,5313.0
2016-05-27 13:00:00,117.99,118.08,117.96,118.06,14254.0,109.0525,109.1356,109.0247,109.1172,14254.0
2016-05-27 13:05:00,118.05,118.08,117.95,117.97,16717.0,109.1079,109.1356,109.0155,109.034,16717.0
2016-05-27 13:10:00,117.97,118.06,117.96,118.06,6188.0,109.034,109.1172,109.0247,109.1172,6188.0
2016-05-27 13:15:00,118.03,118.06,118.0,118.01,2606.0,109.0894,109.1172,109.0617,109.071,2606.0
2016-05-27 13:20:00,118.04,118.08,117.96,117.96,15482.0,109.0987,109.1356,109.0247,109.0247,15482.0
2016-05-27 13:25:00,117.97,118.03,117.92,118.01,5970.0,109.034,109.0894,108.9878,109.071,5970.0
2016-05-27 13:30:00,118.03,118.1,117.94,118.1,10581.0,109.0894,109.1541,109.0063,109.1541,10581.0
2016-05-27 13:35:00,118.14,118.16,117.91,117.92,12173.0,109.1911,109.2096,108.9785,108.9878,12173.0
2016-05-27 13:40:00,117.95,118.1,117.87,118.02,11130.0,109.0155,109.1541,108.9416,109.0802,11130.0
2016-05-27 13:45:00,118.04,118.06,117.92,117.94,8237.0,109.0987,109.1172,108.9878,109.0063,8237.0
2016-05-27 13:50:00,117.94,117.97,117.89,117.95,2690.0,109.0063,109.034,108.96,109.0155,2690.0
2016-05-27 13:55:00,117.97,117.97,117.9,117.91,7268.0,109.034,109.034,108.9693,108.9785,7268.0
2016-05-27 14:00:00,117.91,117.98,117.89,117.93,6017.0,108.9785,109.0432,108.96,108.997,6017.0
2016-05-27 14:05:00,117.96,118.02,117.91,117.99,4400.0,109.0247,109.0802,108.9785,109.0525,4400.0
2016-05-27 14:10:00,117.98,118.01,117.89,117.92,7886.0,109.0432,109.071,108.96,108.9878,7886.0
2016-05-27 14:15:00,117.97,117.98,117.9,117.92,2177.0,109.034,109.0432,108.9693,108.9878,2177.0
2016-05-27 14:20:00,117.93,117.94,117.88,117.93,5346.0,108.997,109.0063,108.9508,108.997,5346.0
2016-05-27 14:25:00,117.95,118.03,117.93,117.98,10514.0,109.0155,109.0894,108.997,109.0432,10514.0
2016-05-27 14:30:00,117.98,118.0,117.93,117.93,5723.0,109.0432,109.0617,108.997,108.997,5723.0
2016-05-27 14:35:00,117.96,117.98,117.9,117.93,5917.0,109.0247,109.0432,108.9693,108.997,5917.0
2016-05-27 14:40:00,117.96,118.0,117.88,117.95,9381.0,109.0247,109.0617,108.9508,109.0155,9381.0
2016-05-27 14:45:00,117.97,118.03,117.92,117.98,7758.0,109.034,109.0894,108.9878,109.0432,7758.0
2016-05-27 14:50:00,118.0,118.02,117.98,118.01,9848.0,109.0617,109.0802,109.0432,109.071,9848.0
2016-05-27 14:55:00,118.01,118.03,117.98,117.99,10812.0,109.071,109.0894,109.0432,109.0525,10812.0
2016-05-27 15:00:00,117.98,117.99,117.93,117.96,4215.0,109.0432,109.0525,108.997,109.0247,4215.0
2016-05-27 15:05:00,117.98,117.99,117.95,117.95,3260.0,109.0432,109.0525,109.0155,109.0155,3260.0
2016-05-27 15:10:00,117.94,118.0,117.89,118.0,3859.0,109.0063,109.0617,108.96,109.0617,3859.0
2016-05-27 15:15:00,118.0,118.0,117.89,117.93,5713.0,109.0617,109.0617,108.96,108.997,5713.0
2016-05-27 15:20:00,117.92,117.94,117.86,117.9,4935.0,108.9878,109.0063,108.9323,108.9693,4935.0
2016-05-27 15:25:00,117.9,117.93,117.81,117.81,7656.0,108.9693,108.997,108.8861,108.8861,7656.0
2016-05-27 15:30:00,117.84,117.85,117.78,117.8,5639.0,108.9138,108.9231,108.8584,108.8769,5639.0
2016-05-27 15:35:00,117.79,117.81,117.75,117.79,10566.0,108.8676,108.8861,108.8306,108.8676,10566.0
2016-05-27 15:40:00,117.8,118.03,117.8,118.03,18440.0,108.8769,109.0894,108.8769,109.0894,18440.0
2016-05-27 15:45:00,118.03,118.16,117.99,118.08,44178.0,109.0894,109.2096,109.0525,109.1356,44178.0
2016-05-27 15:50:00,118.1,118.1,117.97,117.99,34610.0,109.1541,109.1541,109.034,109.0525,34610.0
2016-05-27 15:55:00,118.0,118.11,117.99,118.1,45002.0,109.0617,109.1634,109.0525,109.1541,45002.0
2016-05-31 09:30:00,118.15,118.46,118.15,118.35,4012.0,109.2003,109.4869,109.2003,109.3852,4012.0
2016-05-31 09:35:00,118.45,118.46,118.18,118.18,1562.0,109.4776,109.4869,109.2281,109.2281,1562.0
2016-05-31 09:40:00,118.13,118.29,118.04,118.06,3083.0,109.1819,109.3297,109.0987,109.1172,3083.0
2016-05-31 09:45:00,118.09,118.13,118.02,118.02,2116.0,109.1449,109.1819,109.0802,109.0802,2116.0
2016-05-31 09:50:00,118.01,118.09,117.85,117.95,3711.0,109.071,109.1449,108.9231,109.0155,3711.0
2016-05-31 09:55:00,117.93,118.08,117.8,117.84,1900.0,108.997,109.1356,108.8769,108.9138,1900.0
2016-05-31 10:00:00,117.86,118.02,117.85,117.89,7040.0,108.9323,109.0802,108.9231,108.96,7040.0
2016-05-31 10:05:00,118.03,118.11,117.92,117.94,3887.0,109.0894,109.1634,108.9878,109.0063,3887.0
2016-05-31 10:10:00,117.94,117.94,117.8,117.82,3664.0,109.0063,109.0063,108.8769,108.8953,3664.0
2016-05-31 10:15:00,117.88,117.93,117.75,117.82,4316.0,108.9508,108.997,108.8306,108.8953,4316.0
2016-05-31 10:20:00,117.85,117.88,117.7,117.77,9784.0,108.9231,108.9508,108.7844,108.8491,9784.0
2016-05-31 10:25:00,117.77,117.91,117.76,117.78,3800.0,108.8491,108.9785,108.8399,108.8584,3800.0
2016-05-31 10:30:00,117.81,117.96,117.79,117.83,3275.0,108.8861,109.0247,108.8676,108.9046,3275.0
2016-05-31 10:35:00,117.83,117.84,117.5,117.55,15270.0,108.9046,108.9138,108.5996,108.6458,15270.0
2016-05-31 10:40:00,117.54,117.56,117.41,117.41,4115.0,108.6366,108.655,108.5164,108.5164,4115.0
2016-05-31 10:45:00,117.39,117.5,117.33,117.49,5965.0,108.4979,108.5996,108.4425,108.5903,5965.0
2016-05-31 10:50:00,117.51,117.53,117.35,117.35,3902.0,108.6088,108.6273,108.4609,108.4609,3902.0
2016-05-31 10:55:00,117.35,117.39,117.28,117.29,3624.0,108.4609,108.4979,108.3962,108.4055,3624.0
2016-05-31 11:00:00,117.34,117.34,117.1,117.12,4108.0,108.4517,108.4517,108.2299,108.2484,4108.0
2016-05-31 11:05:00,117.12,117.38,117.11,117.28,6802.0,108.2484,108.4887,108.2391,108.3962,6802.0
2016-05-31 11:10:00,117.25,117.25,117.0,117.0,4965.0,108.3685,108.3685,108.1375,108.1375,4965.0
2016-05-31 11:15:00,117.08,117.08,117.0,117.02,3080.0,108.2114,108.2114,108.1375,108.1559,3080.0
2016-05-31 11:20:00,117.05,117.23,117.01,117.2,4400.0,108.1837,108.35,108.1467,108.3223,4400.0
2016-05-31 11:25:00,117.25,117.26,117.02,117.02,5332.0,108.3685,108.3778,108.1559,108.1559,5332.0
2016-05-31 11:30:00,117.0,117.03,116.8,116.85,6963.0,108.1375,108.1652,107.9526,107.9988,6963.0
2016-05-31 11:35:00,116.9,117.04,116.87,117.04,1500.0,108.045,108.1744,108.0173,108.1744,1500.0
2016-05-31 11:40:00,117.13,117.33,117.13,117.21,4471.0,108.2576,108.4425,108.2576,108.3316,4471.0
2016-05-31 11:45:00,117.17,117.17,117.07,117.08,4023.0,108.2946,108.2946,108.2022,108.2114,4023.0
2016-05-31 11:50:00,117.07,117.07,116.87,116.87,6750.0,108.2022,108.2022,108.0173,108.0173,6750.0
2016-05-31 11:55:00,116.86,116.87,116.76,116.76,5483.0,108.0081,108.0173,107.9156,107.9156,5483.0
2016-05-31 12:00:00,116.78,117.0,116.75,116.91,5475.0,107.9341,108.1375,107.9064,108.0543,5475.0
2016-05-31 12:05:00,116.92,116.94,116.82,116.86,2200.0,108.0635,108.082,107.9711,108.0081,2200.0
2016-05-31 12:10:00,116.84,116.9,116.74,116.74,2026.0,107.9896,108.045,107.8972,107.8972,2026.0
2016-05-31 12:15:00,116.74,116.79,116.61,116.7,11092.0,107.8972,107.9434,107.777,107.8602,11092.0
2016-05-31 12:20:00,116.65,116.69,116.64,116.65,4642.0,107.814,107.8509,107.8047,107.814,4642.0
2016-05-31 12:25:00,116.65,116.89,116.65,116.83,7000.0,107.814,108.0358,107.814,107.9803,7000.0
2016-05-31 12:30:00,116.85,116.85,116.78,116.78,2856.0,107.9988,107.9988,107.9341,107.9341,2856.0
2016-05-31 12:35:00,116.76,116.76,116.56,116.57,3600.0,107.9156,107.9156,107.7308,107.74,3600.0
2016-05-31 12:40:00,116.56,116.56,116.49,116.53,8822.0,107.7308,107.7308,107.6661,107.7031,8822.0
2016-05-31 12:45:00,116.51,116.69,116.47,116.66,7275.0,107.6846,107.8509,107.6476,107.8232,7275.0
2016-05-31 12:50:00,116.63,116.63,116.58,116.59,2202.0,107.7955,107.7955,107.7493,107.7585,2202.0
2016-05-31 12:55:00,116.59,116.59,116.49,116.5,1500.0,107.7585,107.7585,107.6661,107.6753,1500.0
2016-05-31 13:00:00,116.45,116.57,116.38,116.54,6762.0,107.6291,107.74,107.5644,107.7123,6762.0
2016-05-31 13:05:00,116.52,116.53,116.42,116.42,4806.0,107.6938,107.7031,107.6014,107.6014,4806.0
2016-05-31 13:10:00,116.44,116.57,116.43,116.57,3546.0,107.6199,107.74,107.6106,107.74,3546.0
2016-05-31 13:15:00,116.61,116.63,116.45,116.54,9924.0,107.777,107.7955,107.6291,107.7123,9924.0
2016-05-31 13:20:00,116.48,116.67,116.48,116.54,8298.0,107.6568,107.8325,107.6568,107.7123,8298.0
2016-05-31 13:25:00,116.54,116.57,116.37,116.52,15113.0,107.7123,107.74,107.5552,107.6938,15113.0
2016-05-31 13:30:00,116.56,116.57,116.48,116.5,4251.0,107.7308,107.74,107.6568,107.6753,4251.0
2016-05-31 13:35:00,116.5,116.6,116.49,116.55,7450.0,107.6753,107.7678,107.6661,107.7215,7450.0
2016-05-31 13:40:00,116.54,116.54,116.47,116.47,3100.0,107.7123,107.7123,107.6476,107.6476,3100.0
2016-05-31 13:45:00,116.48,116.49,116.37,116.38,4415.0,107.6568,107.6661,107.5552,107.5644,4415.0
2016-05-31 13:50:00,116.39,116.55,116.38,116.51,7100.0,107.5737,107.7215,107.5644,107.6846,7100.0
2016-05-31 13:55:00,116.51,116.51,116.41,116.41,7166.0,107.6846,107.6846,107.5921,107.5921,7166.0
2016-05-31 14:00:00,116.48,116.49,116.34,116.34,4424.0,107.6568,107.6661,107.5275,107.5275,4424.0
2016-05-31 14:05:00,116.32,116.32,116.08,116.12,3522.0,107.509,107.509,107.2871,107.3241,3522.0
2016-05-31 14:10:00,116.08,116.12,116.02,116.07,4600.0,107.2871,107.3241,107.2317,107.2779,4600.0
2016-05-31 14:15:00,116.07,116.11,116.01,116.07,4980.0,107.2779,107.3149,107.2224,107.2779,4980.0
2016-05-31 14:20:00,116.06,116.14,116.06,116.06,4350.0,107.2687,107.3426,107.2687,107.2687,4350.0
2016-05-31 14:25:00,116.04,116.18,116.04,116.18,3129.0,107.2502,107.3796,107.2502,107.3796,3129.0
2016-05-31 14:30:00,116.13,116.32,116.13,116.28,7294.0,107.3334,107.509,107.3334,107.472,7294.0
2016-05-31 14:35:00,116.29,116.3,116.18,116.18,4429.0,107.4812,107.4905,107.3796,107.3796,4429.0
2016-05-31 14:40:00,116.17,116.18,116.09,116.16,4400.0,107.3703,107.3796,107.2964,107.3611,4400.0
2016-05-31 14:45:00,116.15,116.2,116.02,116.03,11312.0,107.3518,107.3981,107.2317,107.2409,11312.0
2016-05-31 14:50:00,116.02,116.08,115.91,116.08,10295.0,107.2317,107.2871,107.13,107.2871,10295.0
2016-05-31 14:55:00,116.01,116.04,115.89,115.92,4582.0,107.2224,107.2502,107.1115,107.1393,4582.0
2016-05-31 15:00:00,115.93,116.08,115.92,116.01,6700.0,107.1485,107.2871,107.1393,107.2224,6700.0
2016-05-31 15:05:00,116.04,116.25,116.01,116.23,6646.0,107.2502,107.4443,107.2224,107.4258,6646.0
2016-05-31 15:10:00,116.27,116.34,116.25,116.25,10137.0,107.4628,107.5275,107.4443,107.4443,10137.0
2016-05-31 15:15:00,116.27,116.54,116.25,116.52,8885.0,107.4628,107.7123,107.4443,107.6938,8885.0
2016-05-31 15:20:00,116.51,116.61,116.51,116.61,11295.0,107.6846,107.777,107.6846,107.777,11295.0
2016-05-31 15:25:00,116.62,116.67,116.58,116.62,7848.0,107.7862,107.8325,107.7493,107.7862,7848.0
2016-05-31 15:30:00,116.61,116.64,116.51,116.56,11028.0,107.777,107.8047,107.6846,107.7308,11028.0
2016-05-31 15:35:00,116.55,116.6,116.51,116.53,9230.0,107.7215,107.7678,107.6846,107.7031,9230.0
2016-05-31 15:40:00,116.53,116.6,116.47,116.59,55875.0,107.7031,107.7678,107.6476,107.7585,55875.0
2016-05-31 15:45:00,116.58,116.79,116.5,116.79,22226.0,107.7493,107.9434,107.6753,107.9434,22226.0
2016-05-31 15:50:00,116.78,116.95,116.78,116.88,25551.0,107.9341,108.0912,107.9341,108.0265,25551.0
2016-05-31 15:55:00,116.88,116.91,116.74,116.75,57286.0,108.0265,108.0543,107.8972,107.9064,57286.0
2016-06-01 09:30:00,116.12,116.17,115.84,116.05,27793.0,107.3241,107.3703,107.0653,107.2594,27793.0
2016-06-01 09:35:00,116.04,116.07,115.73,115.94,12271.0,107.2502,107.2779,106.9637,107.1578,12271.0
2016-06-01 09:40:00,115.91,116.29,115.91,116.26,24125.0,107.13,107.4812,107.13,107.4535,24125.0
2016-06-01 09:45:00,116.22,116.76,116.18,116.6,13660.0,107.4165,107.9156,107.3796,107.7678,13660.0
2016-06-01 09:50:00,116.58,117.08,116.58,117.04,4800.0,107.7493,108.2114,107.7493,108.1744,4800.0
2016-06-01 09:55:00,117.06,117.33,116.95,117.32,7199.0,108.1929,108.4425,108.0912,108.4332,7199.0
2016-06-01 10:00:00,117.33,117.41,116.84,117.08,20124.0,108.4425,108.5164,107.9896,108.2114,20124.0
2016-06-01 10:05:00,117.03,117.19,116.98,117.06,9215.0,108.1652,108.3131,108.119,108.1929,9215.0
2016-06-01 10:10:00,117.06,117.09,116.73,116.73,9909.0,108.1929,108.2206,107.8879,107.8879,9909.0
2016-06-01 10:15:00,116.72,116.79,116.49,116.52,7200.0,107.8787,107.9434,107.6661,107.6938,7200.0
2016-06-01 10:20:00,116.52,116.6,116.37,116.5,3200.0,107.6938,107.7678,107.5552,107.6753,3200.0
2016-06-01 10:25:00,116.74,116.77,116.63,116.67,1400.0,107.8972,107.9249,107.7955,107.8325,1400.0
2016-06-01 10:30:00,116.68,116.73,116.56,116.68,5300.0,107.8417,107.8879,107.7308,107.8417,5300.0
2016-06-01 10:35:00,116.63,116.67,116.49,116.53,6892.0,107.7955,107.8325,107.6661,107.7031,6892.0
2016-06-01 10:40:00,116.47,116.52,116.31,116.35,7964.0,107.6476,107.6938,107.4997,107.5367,7964.0
2016-06-01 10:45:00,116.35,116.56,116.34,116.45,2675.0,107.5367,107.7308,107.5275,107.6291,2675.0
2016-06-01 10:50:00,116.51,116.68,116.51,116.52,4455.0,107.6846,107.8417,107.6846,107.6938,4455.0
2016-06-01 10:55:00,116.49,116.56,116.39,116.5,5500.0,107.6661,107.7308,107.5737,107.6753,5500.0
2016-06-01 11:00:00,116.54,116.77,116.54,116.64,7655.0,107.7123,107.9249,107.7123,107.8047,7655.0
2016-06-01 11:05:00,116.63,116.68,116.5,116.55,6199.0,107.7955,107.8417,107.6753,107.7215,6199.0
2016-06-01 11:10:00,116.55,116.57,116.43,116.43,3968.0,107.7215,107.74,107.6106,107.6106,3968.0
2016-06-01 11:15:00,116.38,116.6,116.36,116.53,5737.0,107.5644,107.7678,107.5459,107.7031,5737.0
2016-06-01 11:20:00,116.54,116.65,116.45,116.48,3404.0,107.7123,107.814,107.6291,107.6568,3404.0
2016-06-01 11:25:00,116.5,116.52,116.44,116.44,2700.0,107.6753,107.6938,107.6199,107.6199,2700.0
2016-06-01 11:30:00,116.43,116.43,116.26,116.3,2600.0,107.6106,107.6106,107.4535,107.4905,2600.0
2016-06-01 11:35:00,116.3,116.31,116.18,116.29,2000.0,107.4905,107.4997,107.3796,107.4812,2000.0
2016-06-01 11:40:00,116.28,116.37,116.24,116.26,8422.0,107.472,107.5552,107.435,107.4535,8422.0
2016-06-01 11:45:00,116.25,116.34,116.21,116.32,2865.0,107.4443,107.5275,107.4073,107.509,2865.0
2016-06-01 11:50:00,116.35,116.55,116.31,116.55,11077.0,107.5367,107.7215,107.4997,107.7215,11077.0
2016-06-01 11:55:00,116.57,116.71,116.57,116.71,4000.0,107.74,107.8694,107.74,107.8694,4000.0
2016-06-01 12:00:00,116.78,116.83,116.65,116.65,3251.0,107.9341,107.9803,107.814,107.814,3251.0
2016-06-01 12:05:00,116.66,116.74,116.56,116.56,4838.0,107.8232,107.8972,107.7308,107.7308,4838.0
2016-06-01 12:10:00,116.54,116.63,116.52,116.63,6091.0,107.7123,107.7955,107.6938,107.7955,6091.0
2016-06-01 12:15:00,116.61,116.69,116.59,116.62,4305.0,107.777,107.8509,107.7585,107.7862,4305.0
2016-06-01 12:20:00,116.62,116.71,116.52,116.71,4748.0,107.7862,107.8694,107.6938,107.8694,4748.0
2016-06-01 12:25:00,116.72,116.78,116.64,116.72,4949.0,107.8787,107.9341,107.8047,107.8787,4949.0
2016-06-01 12:30:00,116.72,116.79,116.66,116.76,5843.0,107.8787,107.9434,107.8232,107.9156,5843.0
2016-06-01 12:35:00,116.74,116.79,116.72,116.79,3615.0,107.8972,107.9434,107.8787,107.9434,3615.0
2016-06-01 12:40:00,116.76,116.88,116.75,116.87,2350.0,107.9156,108.0265,107.9064,108.0173,2350.0
2016-06-01 12:45:00,116.89,116.99,116.89,116.93,3610.0,108.0358,108.1282,108.0358,108.0728,3610.0
2016-06-01 12:50:00,116.89,116.94,116.85,116.86,7400.0,108.0358,108.082,107.9988,108.0081,7400.0
2016-06-01 12:55:00,116.89,117.01,116.88,117.01,7674.0,108.0358,108.1467,108.0265,108.1467,7674.0
2016-06-01 13:00:00,117.02,117.22,116.99,117.22,4540.0,108.1559,108.3408,108.1282,108.3408,4540.0
2016-06-01 13:05:00,117.17,117.2,117.13,117.14,2838.0,108.2946,108.3223,108.2576,108.2669,2838.0
2016-06-01 13:10:00,117.1,117.11,116.99,116.99,7454.0,108.2299,108.2391,108.1282,108.1282,7454.0
2016-06-01 13:15:00,116.98,117.09,116.98,117.07,1708.0,108.119,108.2206,108.119,108.2022,1708.0
2016-06-01 13:20:00,117.11,117.15,117.05,117.05,7052.0,108.2391,108.2761,108.1837,108.1837,7052.0
2016-06-01 13:25:00,117.03,117.06,116.96,116.96,4188.0,108.1652,108.1929,108.1005,108.1005,4188.0
2016-06-01 13:30:00,116.93,117.07,116.93,117.07,3887.0,108.0728,108.2022,108.0728,108.2022,3887.0
2016-06-01 13:35:00,117.07,117.24,117.07,117.1,6991.0,108.2022,108.3593,108.2022,108.2299,6991.0
2016-06-01 13:40:00,117.09,117.09,116.97,116.97,5300.0,108.2206,108.2206,108.1097,108.1097,5300.0
2016-06-01 13:45:00,116.92,116.96,116.9,116.91,4034.0,108.0635,108.1005,108.045,108.0543,4034.0
2016-06-01 13:50:00,116.95,117.01,116.93,117.01,5858.0,108.0912,108.1467,108.0728,108.1467,5858.0
2016-06-01 13:55:00,117.0,117.1,116.94,117.1,8043.0,108.1375,108.2299,108.082,108.2299,8043.0
2016-06-01 14:00:00,117.09,117.11,116.96,117.0,6846.0,108.2206,108.2391,108.1005,108.1375,6846.0
2016-06-01 14:05:00,117.01,117.16,117.01,117.14,3200.0,108.1467,108.2853,108.1467,108.2669,3200.0
2016-06-01 14:10:00,117.23,117.48,117.23,117.44,13145.0,108.35,108.5811,108.35,108.5441,13145.0
2016-06-01 14:15:00,117.45,117.68,117.43,117.46,25813.0,108.5534,108.7659,108.5349,108.5626,25813.0
2016-06-01 14:20:00,117.46,117.5,117.19,117.2,9255.0,108.5626,108.5996,108.3131,108.3223,9255.0
2016-06-01 14:25:00,117.21,117.21,117.12,117.12,4100.0,108.3316,108.3316,108.2484,108.2484,4100.0
2016-06-01 14:30:00,117.12,117.17,117.05,117.13,3500.0,108.2484,108.2946,108.1837,108.2576,3500.0
2016-06-01 14:35:00,117.11,117.22,117.0,117.0,12302.0,108.2391,108.3408,108.1375,108.1375,12302.0
2016-06-01 14:40:00,117.01,117.12,117.01,117.07,5445.0,108.1467,108.2484,108.1467,108.2022,5445.0
2016-06-01 14:45:00,117.13,117.14,117.02,117.05,3700.0,108.2576,108.2669,108.1559,108.1837,3700.0
2016-06-01 14:50:00,117.03,117.12,117.03,117.1,2086.0,108.1652,108.2484,108.1652,108.2299,2086.0
2016-06-01 14:55:00,117.11,117.13,117.07,117.09,4821.0,108.2391,108.2576,108.2022,108.2206,4821.0
2016-06-01 15:00:00,117.1,117.1,117.02,117.02,2164.0,108.2299,108.2299,108.1559,108.1559,2164.0
2016-06-01 15:05:00,117.03,117.14,117.03,117.06,3797.0,108.1652,108.2669,108.1652,108.1929,3797.0
2016-06-01 15:10:00,117.01,117.13,117.01,117.13,3580.0,108.1467,108.2576,108.1467,108.2576,3580.0
2016-06-01 15:15:00,117.13,117.21,117.09,117.21,5457.0,108.2576,108.3316,108.2206,108.3316,5457.0
2016-06-01 15:20:00,117.19,117.22,117.12,117.22,6247.0,108.3131,108.3408,108.2484,108.3408,6247.0
2016-06-01 15:25:00,117.18,117.24,117.09,117.1,9433.0,108.3038,108.3593,108.2206,108.2299,9433.0
2016-06-01 15:30:00,117.1,117.12,116.96,116.97,8442.0,108.2299,108.2484,108.1005,108.1097,8442.0
2016-06-01 15:35:00,116.98,117.09,116.97,117.06,7300.0,108.119,108.2206,108.1097,108.1929,7300.0
2016-06-01 15:40:00,117.08,117.08,116.94,116.96,14300.0,108.2114,108.2114,108.082,108.1005,14300.0
2016-06-01 15:45:00,116.95,117.04,116.88,116.91,21175.0,108.0912,108.1744,108.0265,108.0543,21175.0
2016-06-01 15:50:00,116.91,116.94,116.83,116.86,18334.0,108.0543,108.082,107.9803,108.0081,18334.0
2016-06-01 15:55:00,116.87,117.01,116.82,117.0,33041.0,108.0173,108.1467,107.9711,108.1375,33041.0
2016-06-02 09:30:00,116.25,116.37,116.25,116.36,11366.0,107.4443,107.5552,107.4443,107.5459,11366.0
2016-06-02 09:35:00,116.34,116.61,115.96,116.24,30268.0,107.5275,107.777,107.1762,107.435,30268.0
2016-06-02 09:40:00,116.28,116.28,116.01,116.01,2208.0,107.472,107.472,107.2224,107.2224,2208.0
2016-06-02 09:45:00,115.98,116.07,115.81,115.81,10553.0,107.1947,107.2779,107.0376,107.0376,10553.0
2016-06-02 09:50:00,115.83,115.89,115.68,115.71,9733.0,107.0561,107.1115,106.9174,106.9452,9733.0
2016-06-02 09:55:00,115.71,115.71,115.35,115.46,5413.0,106.9452,106.9452,106.6124,106.7141,5413.0
2016-06-02 10:00:00,115.38,115.47,115.19,115.47,12898.0,106.6402,106.7234,106.4646,106.7234,12898.0
2016-06-02 10:05:00,115.43,115.76,115.43,115.57,12453.0,106.6864,106.9914,106.6864,106.8158,12453.0
2016-06-02 10:10:00,115.49,115.54,115.34,115.34,1600.0,106.7418,106.788,106.6032,106.6032,1600.0
2016-06-02 10:15:00,115.34,115.34,115.05,115.16,17276.0,106.6032,106.6032,106.3352,106.4368,17276.0
2016-06-02 10:20:00,115.14,115.22,114.97,115.0,21035.0,106.4183,106.4923,106.2612,106.289,21035.0
2016-06-02 10:25:00,115.02,115.12,114.9,115.05,9698.0,106.3074,106.3999,106.1965,106.3352,9698.0
2016-06-02 10:30:00,115.05,115.12,114.93,114.98,10834.0,106.3352,106.3999,106.2243,106.2705,10834.0
2016-06-02 10:35:00,115.0,115.04,114.91,114.92,12816.0,106.289,106.3259,106.2058,106.215,12816.0
2016-06-02 10:40:00,114.91,114.99,114.88,114.94,3192.0,106.2058,106.2797,106.178,106.2335,3192.0
2016-06-02 10:45:00,114.97,115.03,114.85,114.85,6600.0,106.2612,106.3167,106.1503,106.1503,6600.0
2016-06-02 10:50:00,114.88,114.98,114.81,114.94,3746.0,106.178,106.2705,106.1133,106.2335,3746.0
2016-06-02 10:55:00,114.91,115.06,114.83,114.94,9538.0,106.2058,106.3444,106.1318,106.2335,9538.0
2016-06-02 11:00:00,114.97,115.04,114.81,115.0,5155.0,106.2612,106.3259,106.1133,106.289,5155.0
2016-06-02 11:05:00,115.04,115.04,114.83,114.98,8767.0,106.3259,106.3259,106.1318,106.2705,8767.0
2016-06-02 11:10:00,114.99,115.05,114.89,114.98,18980.0,106.2797,106.3352,106.1873,106.2705,18980.0
2016-06-02 11:15:00,115.0,115.02,114.88,114.96,7216.0,106.289,106.3074,106.178,106.252,7216.0
2016-06-02 11:20:00,115.01,115.05,114.95,114.97,7515.0,106.2982,106.3352,106.2427,106.2612,7515.0
2016-06-02 11:25:00,114.95,114.96,114.71,114.81,6947.0,106.2427,106.252,106.0209,106.1133,6947.0
2016-06-02 11:30:00,114.86,114.95,114.85,114.89,21308.0,106.1596,106.2427,106.1503,106.1873,21308.0
2016-06-02 11:35:00,114.9,115.03,114.9,114.99,8454.0,106.1965,106.3167,106.1965,106.2797,8454.0
2016-06-02 11:40:00,115.0,115.07,114.95,114.99,19939.0,106.289,106.3537,106.2427,106.2797,19939.0
2016-06-02 11:45:00,115.01,115.01,114.88,114.95,3620.0,106.2982,106.2982,106.178,106.2427,3620.0
2016-06-02 11:50:00,114.94,114.99,114.81,114.95,3283.0,106.2335,106.2797,106.1133,106.2427,3283.0
2016-06-02 11:55:00,114.95,115.0,114.9,114.98,3711.0,106.2427,106.289,106.1965,106.2705,3711.0
2016-06-02 12:00:00,114.99,115.02,114.93,114.98,8548.0,106.2797,106.3074,106.2243,106.2705,8548.0
2016-06-02 12:05:00,115.01,115.01,114.9,114.91,4704.0,106.2982,106.2982,106.1965,106.2058,4704.0
2016-06-02 12:10:00,114.91,114.94,114.85,114.9,2506.0,106.2058,106.2335,106.1503,106.1965,2506.0
2016-06-02 12:15:00,114.9,114.9,114.85,114.9,704.0,106.1965,106.1965,106.1503,106.1965,704.0
2016-06-02 12:20:00,114.86,114.86,114.7,114.77,5730.0,106.1596,106.1596,106.0117,106.0764,5730.0
2016-06-02 12:25:00,114.75,114.84,114.68,114.82,7035.0,106.0579,106.1411,105.9932,106.1226,7035.0
2016-06-02 12:30:00,114.83,114.83,114.67,114.73,17185.0,106.1318,106.1318,105.984,106.0394,17185.0
2016-06-02 12:35:00,114.76,114.87,114.76,114.8,5225.0,106.0671,106.1688,106.0671,106.1041,5225.0
2016-06-02 12:40:00,114.8,114.83,114.71,114.71,4726.0,106.1041,106.1318,106.0209,106.0209,4726.0
2016-06-02 12:45:00,114.73,114.81,114.72,114.8,3693.0,106.0394,106.1133,106.0302,106.1041,3693.0
2016-06-02 12:50:00,114.8,114.9,114.79,114.86,49131.0,106.1041,106.1965,106.0949,106.1596,49131.0
2016-06-02 12:55:00,114.88,115.04,114.88,114.98,5241.0,106.178,106.3259,106.178,106.2705,5241.0
2016-06-02 13:00:00,115.03,115.2,115.0,115.2,4615.0,106.3167,106.4738,106.289,106.4738,4615.0
2016-06-02 13:05:00,115.15,115.31,115.14,115.31,3600.0,106.4276,106.5755,106.4183,106.5755,3600.0
2016-06-02 13:10:00,115.35,115.47,115.35,115.45,6571.0,106.6124,106.7234,106.6124,106.7049,6571.0
2016-06-02 13:15:00,115.46,115.49,115.43,115.46,8832.0,106.7141,106.7418,106.6864,106.7141,8832.0
2016-06-02 13:20:00,115.47,115.47,115.3,115.3,3672.0,106.7234,106.7234,106.5662,106.5662,3672.0
2016-06-02 13:25:00,115.3,115.42,115.29,115.33,4800.0,106.5662,106.6771,106.557,106.594,4800.0
2016-06-02 13:30:00,115.36,115.4,115.31,115.34,4405.0,106.6217,106.6587,106.5755,106.6032,4405.0
2016-06-02 13:35:00,115.35,115.42,115.17,115.19,16157.0,106.6124,106.6771,106.4461,106.4646,16157.0
2016-06-02 13:40:00,115.16,115.31,115.14,115.31,3706.0,106.4368,106.5755,106.4183,106.5755,3706.0
2016-06-02 13:45:00,115.29,115.31,115.22,115.28,5096.0,106.557,106.5755,106.4923,106.5477,5096.0
2016-06-02 13:50:00,115.26,115.41,115.23,115.39,4290.0,106.5293,106.6679,106.5015,106.6494,4290.0
2016-06-02 13:55:00,115.41,115.76,115.41,115.7,9755.0,106.6679,106.9914,106.6679,106.9359,9755.0
2016-06-02 14:00:00,115.72,115.73,115.56,115.6,4104.0,106.9544,106.9637,106.8065,106.8435,4104.0
2016-06-02 14:05:00,115.61,115.67,115.2,115.2,38491.0,106.8527,106.9082,106.4738,106.4738,38491.0
2016-06-02 14:10:00,115.24,115.29,115.21,115.23,6116.0,106.5108,106.557,106.483,106.5015,6116.0
2016-06-02 14:15:00,115.24,115.28,115.23,115.26,9310.0,106.5108,106.5477,106.5015,106.5293,9310.0
2016-06-02 14:20:00,115.26,115.26,115.2,115.24,7694.0,106.5293,106.5293,106.4738,106.5108,7694.0
2016-06-02 14:25:00,115.25,115.27,115.19,115.21,6605.0,106.52,106.5385,106.4646,106.483,6605.0
2016-06-02 14:30:00,115.19,115.28,115.13,115.15,12112.0,106.4646,106.5477,106.4091,106.4276,12112.0
2016-06-02 14:35:00,115.14,115.19,115.09,115.1,7344.0,106.4183,106.4646,106.3721,106.3814,7344.0
2016-06-02 14:40:00,115.11,115.11,114.97,114.97,8385.0,106.3906,106.3906,106.2612,106.2612,8385.0
2016-06-02 14:45:00,114.96,115.03,114.94,114.94,8286.0,106.252,106.3167,106.2335,106.2335,8286.0
2016-06-02 14:50:00,114.94,114.96,114.92,114.92,3954.0,106.2335,106.252,106.215,106.215,3954.0
2016-06-02 14:55:00,114.92,115.06,114.92,115.0,9950.0,106.215,106.3444,106.215,106.289,9950.0
2016-06-02 15:00:00,115.0,115.06,114.99,115.04,17779.0,106.289,106.3444,106.2797,106.3259,17779.0
2016-06-02 15:05:00,115.03,115.03,114.91,114.94,7667.0,106.3167,106.3167,106.2058,106.2335,7667.0
2016-06-02 15:10:00,114.94,115.0,114.94,114.97,3891.0,106.2335,106.289,106.2335,106.2612,3891.0
2016-06-02 15:15:00,114.97,115.23,114.97,115.21,13777.0,106.2612,106.5015,106.2612,106.483,13777.0
2016-06-02 15:20:00,115.2,115.2,114.99,115.18,24259.0,106.4738,106.4738,106.2797,106.4553,24259.0
2016-06-02 15:25:00,115.18,115.52,115.18,115.5,14568.0,106.4553,106.7696,106.4553,106.7511,14568.0
2016-06-02 15:30:00,115.52,115.53,115.42,115.53,13226.0,106.7696,106.7788,106.6771,106.7788,13226.0
2016-06-02 15:35:00,115.56,115.77,115.55,115.77,17433.0,106.8065,107.0006,106.7973,107.0006,17433.0
2016-06-02 15:40:00,115.78,115.81,115.69,115.71,29346.0,107.0099,107.0376,106.9267,106.9452,29346.0
2016-06-02 15:45:00,115.72,115.75,115.37,115.42,52036.0,106.9544,106.9821,106.6309,106.6771,52036.0
2016-06-02 15:50:00,115.43,115.6,115.39,115.57,37985.0,106.6864,106.8435,106.6494,106.8158,37985.0
2016-06-02 15:55:00,115.58,115.59,115.39,115.48,122979.0,106.825,106.8343,106.6494,106.7326,122979.0
2016-06-03 09:30:00,115.51,115.6,115.31,115.59,5325.0,106.7603,106.8435,106.5755,106.8343,5325.0
2016-06-03 09:35:00,115.52,115.52,114.89,114.94,23944.0,106.7696,106.7696,106.1873,106.2335,23944.0
2016-06-03 09:40:00,115.01,115.01,114.4,114.49,33427.0,106.2982,106.2982,105.7344,105.8176,33427.0
2016-06-03 09:45:00,114.54,114.6,114.25,114.59,7925.0,105.8638,105.9193,105.5958,105.91,7925.0
2016-06-03 09:50:00,114.54,114.68,114.53,114.61,4825.0,105.8638,105.9932,105.8546,105.9285,4825.0
2016-06-03 09:55:00,114.62,114.96,114.62,114.94,2383.0,105.9377,106.252,105.9377,106.2335,2383.0
2016-06-03 10:00:00,114.93,114.93,114.63,114.73,6402.0,106.2243,106.2243,105.947,106.0394,6402.0
2016-06-03 10:05:00,114.71,114.75,114.59,114.59,2580.0,106.0209,106.0579,105.91,105.91,2580.0
2016-06-03 10:10:00,114.64,114.88,114.61,114.84,6609.0,105.9562,106.178,105.9285,106.1411,6609.0
2016-06-03 10:15:00,114.92,114.92,114.79,114.85,2600.0,106.215,106.215,106.0949,106.1503,2600.0
2016-06-03 10:20:00,114.8,114.8,114.64,114.75,5936.0,106.1041,106.1041,105.9562,106.0579,5936.0
2016-06-03 10:25:00,114.74,114.92,114.74,114.77,2552.0,106.0486,106.215,106.0486,106.0764,2552.0
2016-06-03 10:30:00,114.8,114.84,114.65,114.84,2914.0,106.1041,106.1411,105.9655,106.1411,2914.0
2016-06-03 10:35:00,114.83,114.96,114.73,114.81,9601.0,106.1318,106.252,106.0394,106.1133,9601.0
2016-06-03 10:40:00,114.91,115.01,114.81,114.98,22061.0,106.2058,106.2982,106.1133,106.2705,22061.0
2016-06-03 10:45:00,114.98,115.49,114.98,115.49,6078.0,106.2705,106.7418,106.2705,106.7418,6078.0
2016-06-03 10:50:00,115.44,115.54,115.35,115.54,14804.0,106.6956,106.788,106.6124,106.788,14804.0
2016-06-03 10:55:00,115.57,115.67,115.55,115.67,3050.0,106.8158,106.9082,106.7973,106.9082,3050.0
2016-06-03 11:00:00,115.67,115.75,115.64,115.68,7106.0,106.9082,106.9821,106.8805,106.9174,7106.0
2016-06-03 11:05:00,115.69,115.75,115.49,115.49,3000.0,106.9267,106.9821,106.7418,106.7418,3000.0
2016-06-03 11:10:00,115.44,115.44,115.37,115.4,3119.0,106.6956,106.6956,106.6309,106.6587,3119.0
2016-06-03 11:15:00,115.38,115.45,115.33,115.45,2300.0,106.6402,106.7049,106.594,106.7049,2300.0
2016-06-03 11:20:00,115.47,115.56,115.44,115.46,2924.0,106.7234,106.8065,106.6956,106.7141,2924.0
2016-06-03 11:25:00,115.48,115.51,115.24,115.28,2900.0,106.7326,106.7603,106.5108,106.5477,2900.0
2016-06-03 11:30:00,115.33,115.44,115.27,115.38,8265.0,106.594,106.6956,106.5385,106.6402,8265.0
2016-06-03 11:35:00,115.35,115.58,115.34,115.58,7000.0,106.6124,106.825,106.6032,106.825,7000.0
2016-06-03 11:40:00,115.61,115.9,115.6,115.9,11520.0,106.8527,107.1208,106.8435,107.1208,11520.0
2016-06-03 11:45:00,115.9,115.99,115.83,115.99,3106.0,107.1208,107.204,107.0561,107.204,3106.0
2016-06-03 11:50:00,116.01,116.03,115.87,115.87,8172.0,107.2224,107.2409,107.0931,107.0931,8172.0
2016-06-03 11:55:00,115.84,116.03,115.81,116.03,4700.0,107.0653,107.2409,107.0376,107.2409,4700.0
2016-06-03 12:00:00,115.98,115.98,115.75,115.75,4032.0,107.1947,107.1947,106.9821,106.9821,4032.0
2016-06-03 12:05:00,115.72,115.79,115.67,115.67,2176.0,106.9544,107.0191,106.9082,106.9082,2176.0
2016-06-03 12:10:00,115.67,115.67,115.57,115.61,5334.0,106.9082,106.9082,106.8158,106.8527,5334.0
2016-06-03 12:15:00,115.65,115.68,115.61,115.66,1800.0,106.8897,106.9174,106.8527,106.899,1800.0
2016-06-03 12:20:00,115.68,115.78,115.63,115.78,1582.0,106.9174,107.0099,106.8712,107.0099,1582.0
2016-06-03 12:25:00,115.87,115.87,115.75,115.78,900.0,107.0931,107.0931,106.9821,107.0099,900.0
2016-06-03 12:30:00,115.76,115.87,115.76,115.87,1200.0,106.9914,107.0931,106.9914,107.0931,1200.0
2016-06-03 12:35:00,115.83,115.83,115.73,115.73,80641.0,107.0561,107.0561,106.9637,106.9637,80641.0
2016-06-03 12:40:00,115.81,115.82,115.75,115.8,700.0,107.0376,107.0468,106.9821,107.0284,700.0
2016-06-03 12:45:00,115.76,115.8,115.74,115.77,5070.0,106.9914,107.0284,106.9729,107.0006,5070.0
2016-06-03 12:50:00,115.76,115.84,115.69,115.72,1800.0,106.9914,107.0653,106.9267,106.9544,1800.0
2016-06-03 12:55:00,115.68,115.69,115.67,115.69,600.0,106.9174,106.9267,106.9082,106.9267,600.0
2016-06-03 13:00:00,115.7,115.7,115.56,115.56,3740.0,106.9359,106.9359,106.8065,106.8065,3740.0
2016-06-03 13:05:00,115.53,115.57,115.53,115.57,1993.0,106.7788,106.8158,106.7788,106.8158,1993.0
2016-06-03 13:10:00,115.59,115.81,115.59,115.81,1445.0,106.8343,107.0376,106.8343,107.0376,1445.0
2016-06-03 13:15:00,115.81,115.82,115.75,115.78,1600.0,107.0376,107.0468,106.9821,107.0099,1600.0
2016-06-03 13:20:00,115.81,115.84,115.68,115.7,3201.0,107.0376,107.0653,106.9174,106.9359,3201.0
2016-06-03 13:25:00,115.69,115.69,115.65,115.69,1400.0,106.9267,106.9267,106.8897,106.9267,1400.0
2016-06-03 13:30:00,115.66,115.66,115.58,115.61,4338.0,106.899,106.899,106.825,106.8527,4338.0
2016-06-03 13:35:00,115.63,115.71,115.57,115.57,3262.0,106.8712,106.9452,106.8158,106.8158,3262.0
2016-06-03 13:40:00,115.59,115.68,115.59,115.6,1800.0,106.8343,106.9174,106.8343,106.8435,1800.0
2016-06-03 13:45:00,115.59,115.65,115.57,115.6,4522.0,106.8343,106.8897,106.8158,106.8435,4522.0
2016-06-03 13:50:00,115.6,115.6,115.55,115.55,700.0,106.8435,106.8435,106.7973,106.7973,700.0
2016-06-03 13:55:00,115.57,115.63,115.56,115.59,8583.0,106.8158,106.8712,106.8065,106.8343,8583.0
2016-06-03 14:00:00,115.58,115.59,115.52,115.59,2500.0,106.825,106.8343,106.7696,106.8343,2500.0
2016-06-03 14:05:00,115.55,115.62,115.52,115.53,1100.0,106.7973,106.862,106.7696,106.7788,1100.0
2016-06-03 14:10:00,115.51,115.59,115.51,115.52,5153.0,106.7603,106.8343,106.7603,106.7696,5153.0
2016-06-03 14:15:00,115.56,115.61,115.51,115.61,2305.0,106.8065,106.8527,106.7603,106.8527,2305.0
2016-06-03 14:20:00,115.6,115.64,115.46,115.5,3567.0,106.8435,106.8805,106.7141,106.7511,3567.0
2016-06-03 14:25:00,115.51,115.62,115.51,115.57,3833.0,106.7603,106.862,106.7603,106.8158,3833.0
2016-06-03 14:30:00,115.57,115.68,115.54,115.68,2300.0,106.8158,106.9174,106.788,106.9174,2300.0
2016-06-03 14:35:00,115.71,115.88,115.68,115.88,2135.0,106.9452,107.1023,106.9174,107.1023,2135.0
2016-06-03 14:40:00,115.87,115.89,115.78,115.83,3530.0,107.0931,107.1115,107.0099,107.0561,3530.0
2016-06-03 14:45:00,115.85,115.94,115.79,115.86,3093.0,107.0746,107.1578,107.0191,107.0838,3093.0
2016-06-03 14:50:00,115.91,115.94,115.8,115.89,6767.0,107.13,107.1578,107.0284,107.1115,6767.0
2016-06-03 14:55:00,115.92,115.93,115.85,115.85,1700.0,107.1393,107.1485,107.0746,107.0746,1700.0
2016-06-03 15:00:00,115.84,115.84,115.7,115.71,4120.0,107.0653,107.0653,106.9359,106.9452,4120.0
2016-06-03 15:05:00,115.7,115.71,115.62,115.65,3825.0,106.9359,106.9452,106.862,106.8897,3825.0
2016-06-03 15:10:00,115.62,115.66,115.57,115.62,6314.0,106.862,106.899,106.8158,106.862,6314.0
2016-06-03 15:15:00,115.6,115.64,115.53,115.58,6359.0,106.8435,106.8805,106.7788,106.825,6359.0
2016-06-03 15:20:00,115.57,115.67,115.56,115.65,4074.0,106.8158,106.9082,106.8065,106.8897,4074.0
2016-06-03 15:25:00,115.68,115.69,115.61,115.64,4400.0,106.9174,106.9267,106.8527,106.8805,4400.0
2016-06-03 15:30:00,115.62,115.67,115.56,115.63,6306.0,106.862,106.9082,106.8065,106.8712,6306.0
2016-06-03 15:35:00,115.63,115.67,115.62,115.66,5200.0,106.8712,106.9082,106.862,106.899,5200.0
2016-06-03 15:40:00,115.65,115.65,115.61,115.61,16346.0,106.8897,106.8897,106.8527,106.8527,16346.0
2016-06-03 15:45:00,115.62,115.72,115.59,115.68,13767.0,106.862,106.9544,106.8343,106.9174,13767.0
2016-06-03 15:50:00,115.69,115.73,115.68,115.7,16222.0,106.9267,106.9637,106.9174,106.9359,16222.0
2016-06-03 15:55:00,115.71,115.74,115.61,115.67,39143.0,106.9452,106.9729,106.8527,106.9082,39143.0
2016-06-06 09:30:00,115.92,116.0,115.57,115.57,24313.0,107.1393,107.2132,106.8158,106.8158,24313.0
2016-06-06 09:35:00,115.54,115.71,115.34,115.71,14408.0,106.788,106.9452,106.6032,106.9452,14408.0
2016-06-06 09:40:00,115.47,115.5,115.33,115.41,1600.0,106.7234,106.7511,106.594,106.6679,1600.0
2016-06-06 09:45:00,115.49,115.67,115.4,115.43,5919.0,106.7418,106.9082,106.6587,106.6864,5919.0
2016-06-06 09:50:00,115.4,115.62,115.36,115.62,6002.0,106.6587,106.862,106.6217,106.862,6002.0
2016-06-06 09:55:00,115.52,115.82,115.5,115.71,4135.0,106.7696,107.0468,106.7511,106.9452,4135.0
2016-06-06 10:00:00,115.82,115.82,115.62,115.68,4026.0,107.0468,107.0468,106.862,106.9174,4026.0
2016-06-06 10:05:00,115.7,115.7,115.55,115.55,3145.0,106.9359,106.9359,106.7973,106.7973,3145.0
2016-06-06 10:10:00,115.52,115.52,115.46,115.47,800.0,106.7696,106.7696,106.7141,106.7234,800.0
2016-06-06 10:15:00,115.47,115.51,115.43,115.51,3243.0,106.7234,106.7603,106.6864,106.7603,3243.0
2016-06-06 10:20:00,115.43,115.43,115.25,115.31,6447.0,106.6864,106.6864,106.52,106.5755,6447.0
2016-06-06 10:25:00,115.39,115.5,115.26,115.26,2900.0,106.6494,106.7511,106.5293,106.5293,2900.0
2016-06-06 10:30:00,115.28,115.32,115.25,115.25,7183.0,106.5477,106.5847,106.52,106.52,7183.0
2016-06-06 10:35:00,115.35,115.37,115.29,115.32,4578.0,106.6124,106.6309,106.557,106.5847,4578.0
2016-06-06 10:40:00,115.3,115.38,115.3,115.32,3800.0,106.5662,106.6402,106.5662,106.5847,3800.0
2016-06-06 10:45:00,115.36,115.42,115.33,115.37,3300.0,106.6217,106.6771,106.594,106.6309,3300.0
2016-06-06 10:50:00,115.43,115.46,115.33,115.33,2400.0,106.6864,106.7141,106.594,106.594,2400.0
2016-06-06 10:55:00,115.39,115.49,115.34,115.45,1103.0,106.6494,106.7418,106.6032,106.7049,1103.0
2016-06-06 11:00:00,115.45,115.65,115.45,115.65,4514.0,106.7049,106.8897,106.7049,106.8897,4514.0
2016-06-06 11:05:00,115.67,115.78,115.66,115.75,6040.0,106.9082,107.0099,106.899,106.9821,6040.0
2016-06-06 11:10:00,115.76,115.83,115.73,115.83,3700.0,106.9914,107.0561,106.9637,107.0561,3700.0
2016-06-06 11:15:00,115.87,115.97,115.86,115.91,3879.0,107.0931,107.1855,107.0838,107.13,3879.0
2016-06-06 11:20:00,115.89,115.94,115.88,115.92,2839.0,107.1115,107.1578,107.1023,107.1393,2839.0
2016-06-06 11:25:00,115.88,116.01,115.88,115.99,2895.0,107.1023,107.2224,107.1023,107.204,2895.0
2016-06-06 11:30:00,115.97,116.0,115.9,115.9,4400.0,107.1855,107.2132,107.1208,107.1208,4400.0
2016-06-06 11:35:00,115.91,116.08,115.91,116.03,4107.0,107.13,107.2871,107.13,107.2409,4107.0
2016-06-06 11:40:00,116.05,116.18,115.99,116.14,4159.0,107.2594,107.3796,107.204,107.3426,4159.0
2016-06-06 11:45:00,116.16,116.2,116.13,116.16,3323.0,107.3611,107.3981,107.3334,107.3611,3323.0
2016-06-06 11:50:00,116.22,116.29,116.19,116.29,2700.0,107.4165,107.4812,107.3888,107.4812,2700.0
2016-06-06 11:55:00,116.29,116.34,116.11,116.13,4301.0,107.4812,107.5275,107.3149,107.3334,4301.0
2016-06-06 12:00:00,116.14,116.2,116.12,116.15,1400.0,107.3426,107.3981,107.3241,107.3518,1400.0
2016-06-06 12:05:00,116.15,116.18,116.13,116.14,1619.0,107.3518,107.3796,107.3334,107.3426,1619.0
2016-06-06 12:10:00,116.12,116.14,116.01,116.02,5966.0,107.3241,107.3426,107.2224,107.2317,5966.0
2016-06-06 12:15:00,116.0,116.02,115.89,115.94,3743.0,107.2132,107.2317,107.1115,107.1578,3743.0
2016-06-06 12:20:00,115.93,116.01,115.93,116.0,1400.0,107.1485,107.2224,107.1485,107.2132,1400.0
2016-06-06 12:25:00,116.05,116.1,116.03,116.1,734.0,107.2594,107.3056,107.2409,107.3056,734.0
2016-06-06 12:30:00,116.04,116.29,116.01,116.29,4048.0,107.2502,107.4812,107.2224,107.4812,4048.0
2016-06-06 12:35:00,116.27,116.39,116.22,116.22,4730.0,107.4628,107.5737,107.4165,107.4165,4730.0
2016-06-06 12:40:00,116.2,116.2,116.1,116.12,2293.0,107.3981,107.3981,107.3056,107.3241,2293.0
2016-06-06 12:45:00,116.11,116.11,115.98,115.98,1500.0,107.3149,107.3149,107.1947,107.1947,1500.0
2016-06-06 12:50:00,116.01,116.01,115.82,115.89,2900.0,107.2224,107.2224,107.0468,107.1115,2900.0
2016-06-06 12:55:00,115.82,116.09,115.8,116.09,2345.0,107.0468,107.2964,107.0284,107.2964,2345.0
2016-06-06 13:00:00,116.09,116.15,116.02,116.13,3100.0,107.2964,107.3518,107.2317,107.3334,3100.0
2016-06-06 13:05:00,116.13,116.29,116.13,116.25,7619.0,107.3334,107.4812,107.3334,107.4443,7619.0
2016-06-06 13:10:00,116.27,116.4,116.27,116.4,2801.0,107.4628,107.5829,107.4628,107.5829,2801.0
2016-06-06 13:15:00,116.39,116.45,116.38,116.42,2310.0,107.5737,107.6291,107.5644,107.6014,2310.0
2016-06-06 13:20:00,116.45,116.52,116.45,116.48,1900.0,107.6291,107.6938,107.6291,107.6568,1900.0
2016-06-06 13:25:00,116.46,116.48,116.39,116.43,2845.0,107.6384,107.6568,107.5737,107.6106,2845.0
2016-06-06 13:30:00,116.38,116.38,116.38,116.38,100.0,107.5644,107.5644,107.5644,107.5644,100.0
2016-06-06 13:35:00,116.41,116.43,116.35,116.36,2301.0,107.5921,107.6106,107.5367,107.5459,2301.0
2016-06-06 13:40:00,116.35,116.37,116.32,116.35,2390.0,107.5367,107.5552,107.509,107.5367,2390.0
2016-06-06 13:45:00,116.37,116.48,116.37,116.45,2417.0,107.5552,107.6568,107.5552,107.6291,2417.0
2016-06-06 13:50:00,116.48,116.58,116.48,116.57,1600.0,107.6568,107.7493,107.6568,107.74,1600.0
2016-06-06 13:55:00,116.61,116.62,116.54,116.62,4088.0,107.777,107.7862,107.7123,107.7862,4088.0
2016-06-06 14:00:00,116.58,116.58,116.47,116.47,1042.0,107.7493,107.7493,107.6476,107.6476,1042.0
2016-06-06 14:05:00,116.48,116.48,116.4,116.4,1281.0,107.6568,107.6568,107.5829,107.5829,1281.0
2016-06-06 14:10:00,116.47,116.66,116.47,116.66,10992.0,107.6476,107.8232,107.6476,107.8232,10992.0
2016-06-06 14:15:00,116.67,116.81,116.67,116.8,9752.0,107.8325,107.9618,107.8325,107.9526,9752.0
2016-06-06 14:20:00,116.78,116.8,116.75,116.78,1000.0,107.9341,107.9526,107.9064,107.9341,1000.0
2016-06-06 14:25:00,116.81,116.87,116.74,116.8,2200.0,107.9618,108.0173,107.8972,107.9526,2200.0
2016-06-06 14:30:00,116.77,116.77,116.67,116.67,1900.0,107.9249,107.9249,107.8325,107.8325,1900.0
2016-06-06 14:35:00,116.73,116.73,116.65,116.69,900.0,107.8879,107.8879,107.814,107.8509,900.0
2016-06-06 14:40:00,116.66,116.66,116.59,116.63,1299.0,107.8232,107.8232,107.7585,107.7955,1299.0
2016-06-06 14:45:00,116.62,116.64,116.6,116.64,900.0,107.7862,107.8047,107.7678,107.8047,900.0
2016-06-06 14:50:00,116.66,116.7,116.65,116.7,2016.0,107.8232,107.8602,107.814,107.8602,2016.0
2016-06-06 14:55:00,116.71,116.72,116.62,116.64,1100.0,107.8694,107.8787,107.7862,107.8047,1100.0
2016-06-06 15:00:00,116.62,116.64,116.58,116.64,1810.0,107.7862,107.8047,107.7493,107.8047,1810.0
2016-06-06 15:05:00,116.65,116.65,116.5,116.52,2958.0,107.814,107.814,107.6753,107.6938,2958.0
2016-06-06 15:10:00,116.52,116.52,116.49,116.51,1602.0,107.6938,107.6938,107.6661,107.6846,1602.0
2016-06-06 15:15:00,116.56,116.66,116.53,116.65,1200.0,107.7308,107.8232,107.7031,107.814,1200.0
2016-06-06 15:20:00,116.64,116.65,116.6,116.65,1381.0,107.8047,107.814,107.7678,107.814,1381.0
2016-06-06 15:25:00,116.62,116.62,116.53,116.59,3626.0,107.7862,107.7862,107.7031,107.7585,3626.0
2016-06-06 15:30:00,116.59,116.62,116.55,116.59,3502.0,107.7585,107.7862,107.7215,107.7585,3502.0
2016-06-06 15:35:00,116.6,116.65,116.56,116.65,4002.0,107.7678,107.814,107.7308,107.814,4002.0
2016-06-06 15:40:00,116.63,116.63,116.56,116.56,3603.0,107.7955,107.7955,107.7308,107.7308,3603.0
2016-06-06 15:45:00,116.53,116.55,116.53,116.54,5617.0,107.7031,107.7215,107.7031,107.7123,5617.0
2016-06-06 15:50:00,116.53,116.54,116.42,116.48,9658.0,107.7031,107.7123,107.6014,107.6568,9658.0
2016-06-06 15:55:00,116.49,116.51,116.35,116.4,23265.0,107.6661,107.6846,107.5367,107.5829,23265.0
2016-06-07 09:30:00,116.35,116.58,116.35,116.57,6684.0,107.5367,107.7493,107.5367,107.74,6684.0
2016-06-07 09:35:00,116.66,116.94,116.65,116.76,9321.0,107.8232,108.082,107.814,107.9156,9321.0
2016-06-07 09:40:00,116.74,116.84,116.56,116.66,31063.0,107.8972,107.9896,107.7308,107.8232,31063.0
2016-06-07 09:45:00,116.67,116.74,116.4,116.6,30884.0,107.8325,107.8972,107.5829,107.7678,30884.0
2016-06-07 09:50:00,116.68,116.94,116.68,116.88,3212.0,107.8417,108.082,107.8417,108.0265,3212.0
2016-06-07 09:55:00,116.79,116.82,116.75,116.77,2783.0,107.9434,107.9711,107.9064,107.9249,2783.0
2016-06-07 10:00:00,116.84,117.13,116.83,117.01,2751.0,107.9896,108.2576,107.9803,108.1467,2751.0
2016-06-07 10:05:00,117.07,117.07,116.88,116.88,807.0,108.2022,108.2022,108.0265,108.0265,807.0
2016-06-07 10:10:00,116.89,116.89,116.76,116.76,2352.0,108.0358,108.0358,107.9156,107.9156,2352.0
2016-06-07 10:15:00,116.79,116.96,116.79,116.96,3476.0,107.9434,108.1005,107.9434,108.1005,3476.0
2016-06-07 10:20:00,116.89,116.89,116.74,116.78,3074.0,108.0358,108.0358,107.8972,107.9341,3074.0
2016-06-07 10:25:00,116.72,116.8,116.71,116.79,1500.0,107.8787,107.9526,107.8694,107.9434,1500.0
2016-06-07 10:30:00,116.81,116.88,116.69,116.88,5245.0,107.9618,108.0265,107.8509,108.0265,5245.0
2016-06-07 10:35:00,116.85,116.94,116.81,116.89,8125.0,107.9988,108.082,107.9618,108.0358,8125.0
2016-06-07 10:40:00,116.9,117.01,116.89,116.94,1800.0,108.045,108.1467,108.0358,108.082,1800.0
2016-06-07 10:45:00,117.01,117.01,116.93,116.94,700.0,108.1467,108.1467,108.0728,108.082,700.0
2016-06-07 10:50:00,116.93,117.01,116.89,116.91,1901.0,108.0728,108.1467,108.0358,108.0543,1901.0
2016-06-07 10:55:00,116.96,116.98,116.91,116.98,700.0,108.1005,108.119,108.0543,108.119,700.0
2016-06-07 11:00:00,116.97,116.98,116.74,116.82,2671.0,108.1097,108.119,107.8972,107.9711,2671.0
2016-06-07 11:05:00,116.77,116.86,116.77,116.84,1853.0,107.9249,108.0081,107.9249,107.9896,1853.0
2016-06-07 11:10:00,116.89,116.94,116.84,116.84,1406.0,108.0358,108.082,107.9896,107.9896,1406.0
2016-06-07 11:15:00,116.89,117.0,116.86,116.95,7956.0,108.0358,108.1375,108.0081,108.0912,7956.0
2016-06-07 11:20:00,116.92,117.14,116.92,117.14,6100.0,108.0635,108.2669,108.0635,108.2669,6100.0
2016-06-07 11:25:00,117.17,117.35,117.17,117.24,4381.0,108.2946,108.4609,108.2946,108.3593,4381.0
2016-06-07 11:30:00,117.22,117.29,117.22,117.23,3017.0,108.3408,108.4055,108.3408,108.35,3017.0
2016-06-07 11:35:00,117.04,117.04,117.04,117.04,100.0,108.1744,108.1744,108.1744,108.1744,100.0
2016-06-07 11:40:00,117.03,117.1,117.03,117.09,1670.0,108.1652,108.2299,108.1652,108.2206,1670.0
2016-06-07 11:45:00,117.05,117.18,117.02,117.18,5581.0,108.1837,108.3038,108.1559,108.3038,5581.0
2016-06-07 11:50:00,117.16,117.21,117.16,117.21,1899.0,108.2853,108.3316,108.2853,108.3316,1899.0
2016-06-07 11:55:00,117.21,117.21,117.01,117.01,1200.0,108.3316,108.3316,108.1467,108.1467,1200.0
2016-06-07 12:00:00,117.03,117.14,117.02,117.05,3950.0,108.1652,108.2669,108.1559,108.1837,3950.0
2016-06-07 12:05:00,117.05,117.06,116.99,116.99,1300.0,108.1837,108.1929,108.1282,108.1282,1300.0
2016-06-07 12:10:00,116.98,117.05,116.96,117.05,1000.0,108.119,108.1837,108.1005,108.1837,1000.0
2016-06-07 12:15:00,117.0,117.13,117.0,117.13,1400.0,108.1375,108.2576,108.1375,108.2576,1400.0
2016-06-07 12:20:00,117.15,117.24,117.15,117.24,2415.0,108.2761,108.3593,108.2761,108.3593,2415.0
2016-06-07 12:25:00,117.24,117.24,117.15,117.19,2279.0,108.3593,108.3593,108.2761,108.3131,2279.0
2016-06-07 12:30:00,117.16,117.2,117.12,117.12,800.0,108.2853,108.3223,108.2484,108.2484,800.0
2016-06-07 12:35:00,117.12,117.16,117.08,117.16,2000.0,108.2484,108.2853,108.2114,108.2853,2000.0
2016-06-07 12:40:00,117.17,117.21,117.06,117.09,3090.0,108.2946,108.3316,108.1929,108.2206,3090.0
2016-06-07 12:45:00,117.1,117.17,117.06,117.15,1538.0,108.2299,108.2946,108.1929,108.2761,1538.0
2016-06-07 12:50:00,117.14,117.22,117.13,117.19,3353.0,108.2669,108.3408,108.2576,108.3131,3353.0
2016-06-07 12:55:00,117.21,117.3,117.18,117.26,2794.0,108.3316,108.4147,108.3038,108.3778,2794.0
2016-06-07 13:00:00,117.28,117.33,117.26,117.28,1500.0,108.3962,108.4425,108.3778,108.3962,1500.0
2016-06-07 13:05:00,117.27,117.34,117.27,117.28,3500.0,108.387,108.4517,108.387,108.3962,3500.0
2016-06-07 13:10:00,117.29,117.3,117.28,117.3,700.0,108.4055,108.4147,108.3962,108.4147,700.0
2016-06-07 13:15:00,117.3,117.36,117.3,117.36,2600.0,108.4147,108.4702,108.4147,108.4702,2600.0
2016-06-07 13:20:00,117.38,117.48,117.38,117.48,2002.0,108.4887,108.5811,108.4887,108.5811,2002.0
2016-06-07 13:25:00,117.43,117.6,117.42,117.58,4637.0,108.5349,108.692,108.5256,108.6735,4637.0
2016-06-07 13:30:00,117.57,117.72,117.57,117.7,2915.0,108.6643,108.8029,108.6643,108.7844,2915.0
2016-06-07 13:35:00,117.67,117.71,117.6,117.71,4328.0,108.7567,108.7937,108.692,108.7937,4328.0
2016-06-07 13:40:00,117.67,117.77,117.61,117.77,3817.0,108.7567,108.8491,108.7013,108.8491,3817.0
2016-06-07 13:45:00,117.75,117.85,117.7,117.84,3099.0,108.8306,108.9231,108.7844,108.9138,3099.0
2016-06-07 13:50:00,117.79,117.8,117.68,117.69,3621.0,108.8676,108.8769,108.7659,108.7752,3621.0
2016-06-07 13:55:00,117.66,117.66,117.47,117.52,7086.0,108.7475,108.7475,108.5719,108.6181,7086.0
2016-06-07 14:00:00,117.52,117.74,117.51,117.74,4993.0,108.6181,108.8214,108.6088,108.8214,4993.0
2016-06-07 14:05:00,117.74,117.74,117.66,117.72,600.0,108.8214,108.8214,108.7475,108.8029,600.0
2016-06-07 14:10:00,117.71,117.72,117.6,117.6,1600.0,108.7937,108.8029,108.692,108.692,1600.0
2016-06-07 14:15:00,117.64,117.65,117.6,117.6,801.0,108.729,108.7382,108.692,108.692,801.0
2016-06-07 14:20:00,117.6,117.69,117.56,117.69,2278.0,108.692,108.7752,108.655,108.7752,2278.0
2016-06-07 14:25:00,117.66,117.69,117.61,117.61,1440.0,108.7475,108.7752,108.7013,108.7013,1440.0
2016-06-07 14:30:00,117.61,117.62,117.53,117.6,2745.0,108.7013,108.7105,108.6273,108.692,2745.0
2016-06-07 14:35:00,117.6,117.61,117.43,117.45,21757.0,108.692,108.7013,108.5349,108.5534,21757.0
2016-06-07 14:40:00,117.48,117.48,117.39,117.47,3883.0,108.5811,108.5811,108.4979,108.5719,3883.0
2016-06-07 14:45:00,117.44,117.44,117.37,117.4,3152.0,108.5441,108.5441,108.4794,108.5072,3152.0
2016-06-07 14:50:00,117.36,117.39,117.34,117.34,3001.0,108.4702,108.4979,108.4517,108.4517,3001.0
2016-06-07 14:55:00,117.32,117.4,117.31,117.37,5202.0,108.4332,108.5072,108.424,108.4794,5202.0
2016-06-07 15:00:00,117.35,117.39,117.3,117.38,3203.0,108.4609,108.4979,108.4147,108.4887,3203.0
2016-06-07 15:05:00,117.32,117.41,117.31,117.39,2960.0,108.4332,108.5164,108.424,108.4979,2960.0
2016-06-07 15:10:00,117.36,117.36,117.31,117.31,1500.0,108.4702,108.4702,108.424,108.424,1500.0
2016-06-07 15:15:00,117.25,117.26,117.15,117.15,3166.0,108.3685,108.3778,108.2761,108.2761,3166.0
2016-06-07 15:20:00,117.13,117.22,117.11,117.18,4645.0,108.2576,108.3408,108.2391,108.3038,4645.0
2016-06-07 15:25:00,117.15,117.29,117.15,117.17,5825.0,108.2761,108.4055,108.2761,108.2946,5825.0
2016-06-07 15:30:00,117.2,117.22,117.17,117.18,3310.0,108.3223,108.3408,108.2946,108.3038,3310.0
2016-06-07 15:35:00,117.17,117.22,117.06,117.09,4283.0,108.2946,108.3408,108.1929,108.2206,4283.0
2016-06-07 15:40:00,117.1,117.1,117.04,117.06,2278.0,108.2299,108.2299,108.1744,108.1929,2278.0
2016-06-07 15:45:00,117.07,117.17,117.05,117.08,4679.0,108.2022,108.2946,108.1837,108.2114,4679.0
2016-06-07 15:50:00,117.09,117.22,117.09,117.11,12398.0,108.2206,108.3408,108.2206,108.2391,12398.0
2016-06-07 15:55:00,117.09,117.11,116.97,117.03,33163.0,108.2206,108.2391,108.1097,108.1652,33163.0
2016-06-08 09:30:00,117.49,118.38,117.3,117.3,29168.0,108.5903,109.4129,108.4147,108.4147,29168.0
2016-06-08 09:35:00,117.34,117.53,116.78,116.78,13191.0,108.4517,108.6273,107.9341,107.9341,13191.0
2016-06-08 09:40:00,116.88,117.64,116.82,117.61,19131.0,108.0265,108.729,107.9711,108.7013,19131.0
2016-06-08 09:45:00,117.54,117.62,117.11,117.5,8828.0,108.6366,108.7105,108.2391,108.5996,8828.0
2016-06-08 09:50:00,117.5,117.55,117.41,117.42,2120.0,108.5996,108.6458,108.5164,108.5256,2120.0
2016-06-08 09:55:00,117.48,117.68,117.42,117.65,18607.0,108.5811,108.7659,108.5256,108.7382,18607.0
2016-06-08 10:00:00,117.65,117.68,117.31,117.47,8808.0,108.7382,108.7659,108.424,108.5719,8808.0
2016-06-08 10:05:00,117.43,117.5,117.3,117.34,8500.0,108.5349,108.5996,108.4147,108.4517,8500.0
2016-06-08 10:10:00,117.34,117.44,117.3,117.37,8524.0,108.4517,108.5441,108.4147,108.4794,8524.0
2016-06-08 10:15:00,117.34,117.4,117.18,117.36,5109.0,108.4517,108.5072,108.3038,108.4702,5109.0
2016-06-08 10:20:00,117.37,117.41,117.31,117.35,2119.0,108.4794,108.5164,108.424,108.4609,2119.0
2016-06-08 10:25:00,117.38,117.64,117.34,117.61,4412.0,108.4887,108.729,108.4517,108.7013,4412.0
2016-06-08 10:30:00,117.56,117.76,117.41,117.7,5308.0,108.655,108.8399,108.5164,108.7844,5308.0
2016-06-08 10:35:00,117.66,117.72,117.58,117.68,5222.0,108.7475,108.8029,108.6735,108.7659,5222.0
2016-06-08 10:40:00,117.65,117.7,117.56,117.69,2073.0,108.7382,108.7844,108.655,108.7752,2073.0
2016-06-08 10:45:00,117.71,117.72,117.63,117.65,3631.0,108.7937,108.8029,108.7197,108.7382,3631.0
2016-06-08 10:50:00,117.54,117.56,117.36,117.36,4424.0,108.6366,108.655,108.4702,108.4702,4424.0
2016-06-08 10:55:00,117.4,117.46,117.22,117.36,5202.0,108.5072,108.5626,108.3408,108.4702,5202.0
2016-06-08 11:00:00,117.31,117.35,117.21,117.31,10477.0,108.424,108.4609,108.3316,108.424,10477.0
2016-06-08 11:05:00,117.26,117.36,117.25,117.33,5300.0,108.3778,108.4702,108.3685,108.4425,5300.0
2016-06-08 11:10:00,117.31,117.38,117.24,117.34,5728.0,108.424,108.4887,108.3593,108.4517,5728.0
2016-06-08 11:15:00,117.38,117.4,117.3,117.33,2968.0,108.4887,108.5072,108.4147,108.4425,2968.0
2016-06-08 11:20:00,117.41,117.48,117.41,117.48,1710.0,108.5164,108.5811,108.5164,108.5811,1710.0
2016-06-08 11:25:00,117.5,117.51,117.33,117.38,3200.0,108.5996,108.6088,108.4425,108.4887,3200.0
2016-06-08 11:30:00,117.33,117.64,117.32,117.58,10690.0,108.4425,108.729,108.4332,108.6735,10690.0
2016-06-08 11:35:00,117.57,117.75,117.57,117.72,5077.0,108.6643,108.8306,108.6643,108.8029,5077.0
2016-06-08 11:40:00,117.75,117.75,117.65,117.69,4188.0,108.8306,108.8306,108.7382,108.7752,4188.0
2016-06-08 11:45:00,117.72,117.8,117.64,117.74,3500.0,108.8029,108.8769,108.729,108.8214,3500.0
2016-06-08 11:50:00,117.71,117.73,117.63,117.71,6600.0,108.7937,108.8122,108.7197,108.7937,6600.0
2016-06-08 11:55:00,117.73,117.78,117.67,117.78,9180.0,108.8122,108.8584,108.7567,108.8584,9180.0
2016-06-08 12:00:00,117.83,117.86,117.81,117.86,2495.0,108.9046,108.9323,108.8861,108.9323,2495.0
2016-06-08 12:05:00,117.84,117.92,117.81,117.9,5000.0,108.9138,108.9878,108.8861,108.9693,5000.0
2016-06-08 12:10:00,117.91,117.91,117.86,117.86,500.0,108.9785,108.9785,108.9323,108.9323,500.0
2016-06-08 12:15:00,117.8,117.86,117.69,117.69,1602.0,108.8769,108.9323,108.7752,108.7752,1602.0
2016-06-08 12:20:00,117.63,117.92,117.63,117.92,4655.0,108.7197,108.9878,108.7197,108.9878,4655.0
2016-06-08 12:25:00,117.91,117.97,117.9,117.9,1600.0,108.9785,109.034,108.9693,108.9693,1600.0
2016-06-08 12:30:00,117.97,118.02,117.96,117.97,2700.0,109.034,109.0802,109.0247,109.034,2700.0
2016-06-08 12:35:00,117.95,118.02,117.9,117.9,1700.0,109.0155,109.0802,108.9693,108.9693,1700.0
2016-06-08 12:40:00,117.88,117.99,117.88,117.98,1400.0,108.9508,109.0525,108.9508,109.0432,1400.0
2016-06-08 12:45:00,117.99,118.04,117.94,117.97,2300.0,109.0525,109.0987,109.0063,109.034,2300.0
2016-06-08 12:50:00,117.95,118.03,117.9,118.03,1454.0,109.0155,109.0894,108.9693,109.0894,1454.0
2016-06-08 12:55:00,118.09,118.16,118.06,118.12,3350.0,109.1449,109.2096,109.1172,109.1726,3350.0
2016-06-08 13:00:00,118.12,118.14,118.02,118.09,1501.0,109.1726,109.1911,109.0802,109.1449,1501.0
2016-06-08 13:05:00,118.09,118.12,118.04,118.04,2238.0,109.1449,109.1726,109.0987,109.0987,2238.0
2016-06-08 13:10:00,118.03,118.09,117.99,118.07,10418.0,109.0894,109.1449,109.0525,109.1264,10418.0
2016-06-08 13:15:00,117.99,118.07,117.99,118.06,1100.0,109.0525,109.1264,109.0525,109.1172,1100.0
2016-06-08 13:20:00,118.07,118.08,117.92,117.92,3787.0,109.1264,109.1356,108.9878,108.9878,3787.0
2016-06-08 13:25:00,117.97,118.0,117.91,117.91,3471.0,109.034,109.0617,108.9785,108.9785,3471.0
2016-06-08 13:30:00,117.91,118.0,117.91,118.0,1862.0,108.9785,109.0617,108.9785,109.0617,1862.0
2016-06-08 13:35:00,117.97,118.03,117.95,117.95,2800.0,109.034,109.0894,109.0155,109.0155,2800.0
2016-06-08 13:40:00,117.94,117.98,117.85,117.97,5904.0,109.0063,109.0432,108.9231,109.034,5904.0
2016-06-08 13:45:00,117.91,118.08,117.91,118.06,10366.0,108.9785,109.1356,108.9785,109.1172,10366.0
2016-06-08 13:50:00,118.06,118.15,118.03,118.15,6679.0,109.1172,109.2003,109.0894,109.2003,6679.0
2016-06-08 13:55:00,118.15,118.27,118.15,118.27,4189.0,109.2003,109.3113,109.2003,109.3113,4189.0
2016-06-08 14:00:00,118.24,118.25,118.11,118.16,3100.0,109.2835,109.2928,109.1634,109.2096,3100.0
2016-06-08 14:05:00,118.2,118.3,118.13,118.3,3086.0,109.2466,109.339,109.1819,109.339,3086.0
2016-06-08 14:10:00,118.32,118.47,118.3,118.47,34970.0,109.3575,109.4961,109.339,109.4961,34970.0
2016-06-08 14:15:00,118.48,118.5,118.42,118.43,7728.0,109.5054,109.5238,109.4499,109.4591,7728.0
2016-06-08 14:20:00,118.45,118.46,118.4,118.43,2997.0,109.4776,109.4869,109.4314,109.4591,2997.0
2016-06-08 14:25:00,118.44,118.45,118.35,118.35,6800.0,109.4684,109.4776,109.3852,109.3852,6800.0
2016-06-08 14:30:00,118.38,118.44,118.35,118.43,5799.0,109.4129,109.4684,109.3852,109.4591,5799.0
2016-06-08 14:35:00,118.45,118.52,118.44,118.52,22972.0,109.4776,109.5423,109.4684,109.5423,22972.0
2016-06-08 14:40:00,118.5,118.52,118.48,118.5,2103.0,109.5238,109.5423,109.5054,109.5238,2103.0
2016-06-08 14:45:00,118.52,118.59,118.52,118.55,2305.0,109.5423,109.607,109.5423,109.57,2305.0
2016-06-08 14:50:00,118.55,118.6,118.53,118.59,3206.0,109.57,109.6163,109.5516,109.607,3206.0
2016-06-08 14:55:00,118.6,118.64,118.57,118.57,3274.0,109.6163,109.6532,109.5885,109.5885,3274.0
2016-06-08 15:00:00,118.58,118.6,118.53,118.58,4205.0,109.5978,109.6163,109.5516,109.5978,4205.0
2016-06-08 15:05:00,118.59,118.6,118.52,118.52,3689.0,109.607,109.6163,109.5423,109.5423,3689.0
2016-06-08 15:10:00,118.55,118.59,118.47,118.51,7577.0,109.57,109.607,109.4961,109.5331,7577.0
2016-06-08 15:15:00,118.51,118.54,118.41,118.42,9057.0,109.5331,109.5608,109.4407,109.4499,9057.0
2016-06-08 15:20:00,118.44,118.44,118.37,118.4,6851.0,109.4684,109.4684,109.4037,109.4314,6851.0
2016-06-08 15:25:00,118.4,118.45,118.4,118.42,7158.0,109.4314,109.4776,109.4314,109.4499,7158.0
2016-06-08 15:30:00,118.4,118.41,118.23,118.23,5645.0,109.4314,109.4407,109.2743,109.2743,5645.0
2016-06-08 15:35:00,118.21,118.29,118.21,118.27,7406.0,109.2558,109.3297,109.2558,109.3113,7406.0
2016-06-08 15:40:00,118.25,118.31,118.24,118.29,18299.0,109.2928,109.3482,109.2835,109.3297,18299.0
2016-06-08 15:45:00,118.29,118.31,118.29,118.29,16093.0,109.3297,109.3482,109.3297,109.3297,16093.0
2016-06-08 15:50:00,118.3,118.34,118.28,118.28,15241.0,109.339,109.376,109.3205,109.3205,15241.0
2016-06-08 15:55:00,118.28,118.35,118.22,118.35,24111.0,109.3205,109.3852,109.265,109.3852,24111.0
2016-06-09 09:30:00,117.48,118.0,117.02,117.49,11998.0,108.5811,109.0617,108.1559,108.5903,11998.0
2016-06-09 09:35:00,117.44,117.47,117.05,117.16,11983.0,108.5441,108.5719,108.1837,108.2853,11983.0
2016-06-09 09:40:00,117.23,117.3,117.01,117.12,5157.0,108.35,108.4147,108.1467,108.2484,5157.0
2016-06-09 09:45:00,117.18,117.43,116.98,117.42,23102.0,108.3038,108.5349,108.119,108.5256,23102.0
2016-06-09 09:50:00,117.4,117.64,117.33,117.64,16892.0,108.5072,108.729,108.4425,108.729,16892.0
2016-06-09 09:55:00,117.6,117.6,117.42,117.55,7513.0,108.692,108.692,108.5256,108.6458,7513.0
2016-06-09 10:00:00,117.46,117.52,117.36,117.48,5767.0,108.5626,108.6181,108.4702,108.5811,5767.0
2016-06-09 10:05:00,117.42,117.42,117.12,117.36,3012.0,108.5256,108.5256,108.2484,108.4702,3012.0
2016-06-09 10:10:00,117.41,117.43,117.28,117.33,3500.0,108.5164,108.5349,108.3962,108.4425,3500.0
2016-06-09 10:15:00,117.3,117.4,117.2,117.2,7725.0,108.4147,108.5072,108.3223,108.3223,7725.0
2016-06-09 10:20:00,117.19,117.3,117.14,117.27,2300.0,108.3131,108.4147,108.2669,108.387,2300.0
2016-06-09 10:25:00,117.18,117.25,116.93,116.93,2900.0,108.3038,108.3685,108.0728,108.0728,2900.0
2016-06-09 10:30:00,116.97,116.97,116.77,116.77,4049.0,108.1097,108.1097,107.9249,107.9249,4049.0
2016-06-09 10:35:00,116.8,116.89,116.78,116.8,5740.0,107.9526,108.0358,107.9341,107.9526,5740.0
2016-06-09 10:40:00,116.81,116.94,116.69,116.94,4044.0,107.9618,108.082,107.8509,108.082,4044.0
2016-06-09 10:45:00,116.88,116.88,116.74,116.78,2871.0,108.0265,108.0265,107.8972,107.9341,2871.0
2016-06-09 10:50:00,116.82,116.85,116.75,116.79,4406.0,107.9711,107.9988,107.9064,107.9434,4406.0
2016-06-09 10:55:00,116.83,116.97,116.81,116.87,2900.0,107.9803,108.1097,107.9618,108.0173,2900.0
2016-06-09 11:00:00,116.8,116.85,116.79,116.85,7118.0,107.9526,107.9988,107.9434,107.9988,7118.0
2016-06-09 11:05:00,116.83,116.97,116.83,116.97,3502.0,107.9803,108.1097,107.9803,108.1097,3502.0
2016-06-09 11:10:00,116.96,117.05,116.91,117.03,2300.0,108.1005,108.1837,108.0543,108.1652,2300.0
2016-06-09 11:15:00,117.08,117.11,117.04,117.04,3301.0,108.2114,108.2391,108.1744,108.1744,3301.0
2016-06-09 11:20:00,117.03,117.12,116.97,116.98,2837.0,108.1652,108.2484,108.1097,108.119,2837.0
2016-06-09 11:25:00,116.96,117.02,116.85,116.85,2400.0,108.1005,108.1559,107.9988,107.9988,2400.0
2016-06-09 11:30:00,116.88,116.91,116.81,116.83,4588.0,108.0265,108.0543,107.9618,107.9803,4588.0
2016-06-09 11:35:00,116.83,116.88,116.68,116.76,3101.0,107.9803,108.0265,107.8417,107.9156,3101.0
2016-06-09 11:40:00,116.8,116.9,116.78,116.85,2587.0,107.9526,108.045,107.9341,107.9988,2587.0
2016-06-09 11:45:00,116.89,116.95,116.87,116.91,3200.0,108.0358,108.0912,108.0173,108.0543,3200.0
2016-06-09 11:50:00,116.91,116.91,116.81,116.83,2512.0,108.0543,108.0543,107.9618,107.9803,2512.0
2016-06-09 11:55:00,116.8,116.83,116.78,116.79,3000.0,107.9526,107.9803,107.9341,107.9434,3000.0
2016-06-09 12:00:00,116.83,116.97,116.8,116.97,3609.0,107.9803,108.1097,107.9526,108.1097,3609.0
2016-06-09 12:05:00,117.0,117.0,116.92,116.92,2930.0,108.1375,108.1375,108.0635,108.0635,2930.0
2016-06-09 12:10:00,116.95,116.98,116.83,116.84,3700.0,108.0912,108.119,107.9803,107.9896,3700.0
2016-06-09 12:15:00,116.85,116.86,116.68,116.84,3102.0,107.9988,108.0081,107.8417,107.9896,3102.0
2016-06-09 12:20:00,116.83,116.86,116.79,116.86,4200.0,107.9803,108.0081,107.9434,108.0081,4200.0
2016-06-09 12:25:00,116.86,116.91,116.85,116.89,1797.0,108.0081,108.0543,107.9988,108.0358,1797.0
2016-06-09 12:30:00,116.93,117.07,116.93,117.07,2050.0,108.0728,108.2022,108.0728,108.2022,2050.0
2016-06-09 12:35:00,117.07,117.09,117.04,117.09,2100.0,108.2022,108.2206,108.1744,108.2206,2100.0
2016-06-09 12:40:00,117.06,117.06,116.96,117.02,2147.0,108.1929,108.1929,108.1005,108.1559,2147.0
2016-06-09 12:45:00,117.02,117.02,116.95,116.96,1955.0,108.1559,108.1559,108.0912,108.1005,1955.0
2016-06-09 12:50:00,116.98,117.01,116.95,116.98,4025.0,108.119,108.1467,108.0912,108.119,4025.0
2016-06-09 12:55:00,116.96,117.05,116.96,117.03,1755.0,108.1005,108.1837,108.1005,108.1652,1755.0
2016-06-09 13:00:00,117.05,117.06,116.99,116.99,4200.0,108.1837,108.1929,108.1282,108.1282,4200.0
2016-06-09 13:05:00,116.92,116.92,116.82,116.82,2800.0,108.0635,108.0635,107.9711,107.9711,2800.0
2016-06-09 13:10:00,116.84,117.0,116.84,117.0,4117.0,107.9896,108.1375,107.9896,108.1375,4117.0
2016-06-09 13:15:00,117.02,117.08,117.0,117.03,5649.0,108.1559,108.2114,108.1375,108.1652,5649.0
2016-06-09 13:20:00,117.06,117.07,116.95,117.02,3757.0,108.1929,108.2022,108.0912,108.1559,3757.0
2016-06-09 13:25:00,116.99,116.99,116.85,116.85,2113.0,108.1282,108.1282,107.9988,107.9988,2113.0
2016-06-09 13:30:00,116.9,116.95,116.85,116.92,1550.0,108.045,108.0912,107.9988,108.0635,1550.0
2016-06-09 13:35:00,116.91,116.95,116.89,116.91,1100.0,108.0543,108.0912,108.0358,108.0543,1100.0
2016-06-09 13:40:00,116.9,116.91,116.83,116.84,4066.0,108.045,108.0543,107.9803,107.9896,4066.0
2016-06-09 13:45:00,116.85,116.85,116.74,116.74,2000.0,107.9988,107.9988,107.8972,107.8972,2000.0
2016-06-09 13:50:00,116.78,116.8,116.61,116.63,1667.0,107.9341,107.9526,107.777,107.7955,1667.0
2016-06-09 13:55:00,116.63,116.75,116.63,116.75,3500.0,107.7955,107.9064,107.7955,107.9064,3500.0
2016-06-09 14:00:00,116.8,116.8,116.73,116.74,1802.0,107.9526,107.9526,107.8879,107.8972,1802.0
2016-06-09 14:05:00,116.76,116.78,116.7,116.7,3300.0,107.9156,107.9341,107.8602,107.8602,3300.0
2016-06-09 14:10:00,116.69,116.75,116.66,116.75,3547.0,107.8509,107.9064,107.8232,107.9064,3547.0
2016-06-09 14:15:00,116.81,116.81,116.75,116.75,1500.0,107.9618,107.9618,107.9064,107.9064,1500.0
2016-06-09 14:20:00,116.73,116.73,116.65,116.68,3053.0,107.8879,107.8879,107.814,107.8417,3053.0
2016-06-09 14:25:00,116.69,116.93,116.68,116.83,8002.0,107.8509,108.0728,107.8417,107.9803,8002.0
2016-06-09 14:30:00,116.81,116.95,116.81,116.94,2900.0,107.9618,108.0912,107.9618,108.082,2900.0
2016-06-09 14:35:00,116.94,117.03,116.91,116.98,2407.0,108.082,108.1652,108.0543,108.119,2407.0
2016-06-09 14:40:00,116.96,117.09,116.96,117.09,7200.0,108.1005,108.2206,108.1005,108.2206,7200.0
2016-06-09 14:45:00,117.1,117.12,116.87,116.9,2305.0,108.2299,108.2484,108.0173,108.045,2305.0
2016-06-09 14:50:00,116.85,116.99,116.85,116.93,1604.0,107.9988,108.1282,107.9988,108.0728,1604.0
2016-06-09 14:55:00,117.01,117.02,116.96,117.02,761.0,108.1467,108.1559,108.1005,108.1559,761.0
2016-06-09 15:00:00,116.96,117.04,116.96,117.04,4182.0,108.1005,108.1744,108.1005,108.1744,4182.0
2016-06-09 15:05:00,116.99,117.03,116.95,117.03,3058.0,108.1282,108.1652,108.0912,108.1652,3058.0
2016-06-09 15:10:00,117.01,117.01,116.94,116.95,895.0,108.1467,108.1467,108.082,108.0912,895.0
2016-06-09 15:15:00,116.92,116.92,116.76,116.84,2001.0,108.0635,108.0635,107.9156,107.9896,2001.0
2016-06-09 15:20:00,116.82,116.88,116.81,116.84,1764.0,107.9711,108.0265,107.9618,107.9896,1764.0
2016-06-09 15:25:00,116.88,116.95,116.86,116.93,3771.0,108.0265,108.0912,108.0081,108.0728,3771.0
2016-06-09 15:30:00,116.92,117.04,116.89,117.04,5720.0,108.0635,108.1744,108.0358,108.1744,5720.0
2016-06-09 15:35:00,117.02,117.02,116.95,116.97,3732.0,108.1559,108.1559,108.0912,108.1097,3732.0
2016-06-09 15:40:00,117.0,117.03,116.93,116.98,4903.0,108.1375,108.1652,108.0728,108.119,4903.0
2016-06-09 15:45:00,116.94,117.05,116.94,117.02,6540.0,108.082,108.1837,108.082,108.1559,6540.0
2016-06-09 15:50:00,117.0,117.0,116.96,116.97,6683.0,108.1375,108.1375,108.1005,108.1097,6683.0
2016-06-09 15:55:00,116.97,116.99,116.83,116.83,21726.0,108.1097,108.1282,107.9803,107.9803,21726.0
2016-06-10 09:30:00,116.02,116.12,115.26,115.54,13415.0,107.2317,107.3241,106.5293,106.788,13415.0
2016-06-10 09:35:00,115.76,115.77,115.04,115.17,12325.0,106.9914,107.0006,106.3259,106.4461,12325.0
2016-06-10 09:40:00,115.12,115.12,114.63,114.98,15711.0,106.3999,106.3999,105.947,106.2705,15711.0
2016-06-10 09:45:00,115.0,115.1,114.78,114.91,8016.0,106.289,106.3814,106.0856,106.2058,8016.0
2016-06-10 09:50:00,114.89,115.4,114.85,115.4,4038.0,106.1873,106.6587,106.1503,106.6587,4038.0
2016-06-10 09:55:00,115.41,115.59,115.37,115.45,4500.0,106.6679,106.8343,106.6309,106.7049,4500.0
2016-06-10 10:00:00,115.42,115.57,115.28,115.43,5114.0,106.6771,106.8158,106.5477,106.6864,5114.0
2016-06-10 10:05:00,115.43,115.45,115.16,115.31,3200.0,106.6864,106.7049,106.4368,106.5755,3200.0
2016-06-10 10:10:00,115.37,115.45,115.17,115.45,2400.0,106.6309,106.7049,106.4461,106.7049,2400.0
2016-06-10 10:15:00,115.41,115.59,115.4,115.59,1931.0,106.6679,106.8343,106.6587,106.8343,1931.0
2016-06-10 10:20:00,115.59,115.78,115.54,115.76,1400.0,106.8343,107.0099,106.788,106.9914,1400.0
2016-06-10 10:25:00,115.84,115.84,115.63,115.63,2416.0,107.0653,107.0653,106.8712,106.8712,2416.0
2016-06-10 10:30:00,115.63,116.03,115.63,116.02,2400.0,106.8712,107.2409,106.8712,107.2317,2400.0
2016-06-10 10:35:00,116.03,116.12,116.0,116.05,3273.0,107.2409,107.3241,107.2132,107.2594,3273.0
2016-06-10 10:40:00,116.06,116.09,116.04,116.04,1100.0,107.2687,107.2964,107.2502,107.2502,1100.0
2016-06-10 10:45:00,115.97,115.97,115.88,115.88,800.0,107.1855,107.1855,107.1023,107.1023,800.0
2016-06-10 10:50:00,115.96,116.01,115.68,115.74,3933.0,107.1762,107.2224,106.9174,106.9729,3933.0
2016-06-10 10:55:00,115.8,115.99,115.76,115.98,1800.0,107.0284,107.204,106.9914,107.1947,1800.0
2016-06-10 11:00:00,115.98,116.05,115.7,115.78,10198.0,107.1947,107.2594,106.9359,107.0099,10198.0
2016-06-10 11:05:00,115.68,115.79,115.65,115.79,3300.0,106.9174,107.0191,106.8897,107.0191,3300.0
2016-06-10 11:10:00,115.73,115.81,115.62,115.81,2400.0,106.9637,107.0376,106.862,107.0376,2400.0
2016-06-10 11:15:00,115.78,115.86,115.73,115.86,1875.0,107.0099,107.0838,106.9637,107.0838,1875.0
2016-06-10 11:20:00,115.86,115.86,115.8,115.83,700.0,107.0838,107.0838,107.0284,107.0561,700.0
2016-06-10 11:25:00,115.83,115.89,115.68,115.72,3156.0,107.0561,107.1115,106.9174,106.9544,3156.0
2016-06-10 11:30:00,115.66,115.77,115.66,115.77,1048.0,106.899,107.0006,106.899,107.0006,1048.0
2016-06-10 11:35:00,115.81,115.81,115.73,115.73,1100.0,107.0376,107.0376,106.9637,106.9637,1100.0
2016-06-10 11:40:00,115.73,115.77,115.57,115.58,3400.0,106.9637,107.0006,106.8158,106.825,3400.0
2016-06-10 11:45:00,115.57,115.65,115.57,115.62,1100.0,106.8158,106.8897,106.8158,106.862,1100.0
2016-06-10 11:50:00,115.66,115.66,115.51,115.66,1565.0,106.899,106.899,106.7603,106.899,1565.0
2016-06-10 11:55:00,115.65,115.8,115.65,115.8,1200.0,106.8897,107.0284,106.8897,107.0284,1200.0
2016-06-10 12:00:00,115.84,115.88,115.76,115.8,2050.0,107.0653,107.1023,106.9914,107.0284,2050.0
2016-06-10 12:05:00,115.76,115.77,115.63,115.63,1500.0,106.9914,107.0006,106.8712,106.8712,1500.0
2016-06-10 12:10:00,115.6,115.62,115.54,115.58,1800.0,106.8435,106.862,106.788,106.825,1800.0
2016-06-10 12:15:00,115.54,115.59,115.52,115.55,1800.0,106.788,106.8343,106.7696,106.7973,1800.0
2016-06-10 12:20:00,115.52,115.59,115.49,115.52,1100.0,106.7696,106.8343,106.7418,106.7696,1100.0
2016-06-10 12:25:00,115.48,115.56,115.48,115.56,1570.0,106.7326,106.8065,106.7326,106.8065,1570.0
2016-06-10 12:30:00,115.51,115.51,115.31,115.35,1900.0,106.7603,106.7603,106.5755,106.6124,1900.0
2016-06-10 12:35:00,115.42,115.53,115.42,115.53,1400.0,106.6771,106.7788,106.6771,106.7788,1400.0
2016-06-10 12:40:00,115.47,115.62,115.47,115.57,900.0,106.7234,106.862,106.7234,106.8158,900.0
2016-06-10 12:45:00,115.57,115.59,115.47,115.47,1218.0,106.8158,106.8343,106.7234,106.7234,1218.0
2016-06-10 12:50:00,115.48,115.54,115.48,115.54,1230.0,106.7326,106.788,106.7326,106.788,1230.0
2016-06-10 12:55:00,115.59,115.77,115.59,115.7,6260.0,106.8343,107.0006,106.8343,106.9359,6260.0
2016-06-10 13:00:00,115.7,115.75,115.62,115.72,2115.0,106.9359,106.9821,106.862,106.9544,2115.0
2016-06-10 13:05:00,115.72,115.72,115.55,115.55,1650.0,106.9544,106.9544,106.7973,106.7973,1650.0
2016-06-10 13:10:00,115.55,115.75,115.55,115.75,4120.0,106.7973,106.9821,106.7973,106.9821,4120.0
2016-06-10 13:15:00,115.72,115.82,115.69,115.81,1114.0,106.9544,107.0468,106.9267,107.0376,1114.0
2016-06-10 13:20:00,115.8,115.92,115.74,115.92,3207.0,107.0284,107.1393,106.9729,107.1393,3207.0
2016-06-10 13:25:00,115.91,115.93,115.72,115.72,2600.0,107.13,107.1485,106.9544,106.9544,2600.0
2016-06-10 13:30:00,115.67,115.7,115.49,115.49,3700.0,106.9082,106.9359,106.7418,106.7418,3700.0
2016-06-10 13:35:00,115.55,115.72,115.55,115.61,2209.0,106.7973,106.9544,106.7973,106.8527,2209.0
2016-06-10 13:40:00,115.68,115.68,115.63,115.63,500.0,106.9174,106.9174,106.8712,106.8712,500.0
2016-06-10 13:45:00,115.53,115.53,115.28,115.31,1790.0,106.7788,106.7788,106.5477,106.5755,1790.0
2016-06-10 13:50:00,115.34,115.41,115.21,115.21,3266.0,106.6032,106.6679,106.483,106.483,3266.0
2016-06-10 13:55:00,115.28,115.38,115.19,115.19,1200.0,106.5477,106.6402,106.4646,106.4646,1200.0
2016-06-10 14:00:00,115.27,115.27,115.14,115.17,2647.0,106.5385,106.5385,106.4183,106.4461,2647.0
2016-06-10 14:05:00,115.15,115.16,115.07,115.13,2580.0,106.4276,106.4368,106.3537,106.4091,2580.0
2016-06-10 14:10:00,115.09,115.13,115.02,115.04,2225.0,106.3721,106.4091,106.3074,106.3259,2225.0
2016-06-10 14:15:00,115.02,115.08,114.88,114.92,5000.0,106.3074,106.3629,106.178,106.215,5000.0
2016-06-10 14:20:00,114.92,115.08,114.91,115.08,3149.0,106.215,106.3629,106.2058,106.3629,3149.0
2016-06-10 14:25:00,115.04,115.1,114.95,115.01,3720.0,106.3259,106.3814,106.2427,106.2982,3720.0
2016-06-10 14:30:00,114.98,114.99,114.95,114.98,800.0,106.2705,106.2797,106.2427,106.2705,800.0
2016-06-10 14:35:00,114.96,115.13,114.95,115.08,3019.0,106.252,106.4091,106.2427,106.3629,3019.0
2016-06-10 14:40:00,115.09,115.13,115.05,115.06,700.0,106.3721,106.4091,106.3352,106.3444,700.0
2016-06-10 14:45:00,115.01,115.02,114.91,115.0,3449.0,106.2982,106.3074,106.2058,106.289,3449.0
2016-06-10 14:50:00,115.0,115.1,115.0,115.1,1800.0,106.289,106.3814,106.289,106.3814,1800.0
2016-06-10 14:55:00,115.09,115.17,115.04,115.17,3085.0,106.3721,106.4461,106.3259,106.4461,3085.0
2016-06-10 15:00:00,115.14,115.19,115.1,115.16,5988.0,106.4183,106.4646,106.3814,106.4368,5988.0
2016-06-10 15:05:00,115.17,115.18,115.09,115.15,5237.0,106.4461,106.4553,106.3721,106.4276,5237.0
2016-06-10 15:10:00,115.14,115.19,115.12,115.16,9304.0,106.4183,106.4646,106.3999,106.4368,9304.0
2016-06-10 15:15:00,115.15,115.32,115.15,115.21,4174.0,106.4276,106.5847,106.4276,106.483,4174.0
2016-06-10 15:20:00,115.19,115.35,115.19,115.35,4616.0,106.4646,106.6124,106.4646,106.6124,4616.0
2016-06-10 15:25:00,115.32,115.35,115.24,115.35,7372.0,106.5847,106.6124,106.5108,106.6124,7372.0
2016-06-10 15:30:00,115.37,115.47,115.37,115.44,6403.0,106.6309,106.7234,106.6309,106.6956,6403.0
2016-06-10 15:35:00,115.44,115.5,115.39,115.47,6609.0,106.6956,106.7511,106.6494,106.7234,6609.0
2016-06-10 15:40:00,115.49,115.54,115.47,115.52,3557.0,106.7418,106.788,106.7234,106.7696,3557.0
2016-06-10 15:45:00,115.5,115.73,115.5,115.68,9965.0,106.7511,106.9637,106.7511,106.9174,9965.0
2016-06-10 15:50:00,115.68,115.68,115.49,115.51,23645.0,106.9174,106.9174,106.7418,106.7603,23645.0
2016-06-10 15:55:00,115.49,115.62,115.43,115.49,45924.0,106.7418,106.862,106.6864,106.7418,45924.0
2016-06-13 09:30:00,115.05,115.36,115.0,115.16,10513.0,106.3352,106.6217,106.289,106.4368,10513.0
2016-06-13 09:35:00,115.06,115.27,115.02,115.21,6630.0,106.3444,106.5385,106.3074,106.483,6630.0
2016-06-13 09:40:00,115.09,115.63,115.09,115.31,9558.0,106.3721,106.8712,106.3721,106.5755,9558.0
2016-06-13 09:45:00,115.3,116.02,115.3,116.02,4400.0,106.5662,107.2317,106.5662,107.2317,4400.0
2016-06-13 09:50:00,116.01,116.13,115.89,116.11,8800.0,107.2224,107.3334,107.1115,107.3149,8800.0
2016-06-13 09:55:00,116.11,116.11,115.67,115.85,6577.0,107.3149,107.3149,106.9082,107.0746,6577.0
2016-06-13 10:00:00,115.93,116.02,115.68,115.71,4577.0,107.1485,107.2317,106.9174,106.9452,4577.0
2016-06-13 10:05:00,115.68,115.84,115.67,115.78,5300.0,106.9174,107.0653,106.9082,107.0099,5300.0
2016-06-13 10:10:00,115.83,115.88,115.75,115.81,3500.0,107.0561,107.1023,106.9821,107.0376,3500.0
2016-06-13 10:15:00,115.88,115.93,115.74,115.81,2110.0,107.1023,107.1485,106.9729,107.0376,2110.0
2016-06-13 10:20:00,115.71,115.98,115.71,115.81,2350.0,106.9452,107.1947,106.9452,107.0376,2350.0
2016-06-13 10:25:00,115.89,116.0,115.67,115.9,9800.0,107.1115,107.2132,106.9082,107.1208,9800.0
2016-06-13 10:30:00,115.93,116.02,115.75,115.84,9796.0,107.1485,107.2317,106.9821,107.0653,9796.0
2016-06-13 10:35:00,115.83,115.85,115.72,115.82,4702.0,107.0561,107.0746,106.9544,107.0468,4702.0
2016-06-13 10:40:00,115.73,115.75,115.68,115.68,2100.0,106.9637,106.9821,106.9174,106.9174,2100.0
2016-06-13 10:45:00,115.57,115.71,115.57,115.68,4277.0,106.8158,106.9452,106.8158,106.9174,4277.0
2016-06-13 10:50:00,115.61,115.62,115.48,115.53,2300.0,106.8527,106.862,106.7326,106.7788,2300.0
2016-06-13 10:55:00,115.46,115.58,115.45,115.45,1700.0,106.7141,106.825,106.7049,106.7049,1700.0
2016-06-13 11:00:00,115.44,115.57,115.35,115.44,3340.0,106.6956,106.8158,106.6124,106.6956,3340.0
2016-06-13 11:05:00,115.43,115.44,115.39,115.39,2200.0,106.6864,106.6956,106.6494,106.6494,2200.0
2016-06-13 11:10:00,115.46,115.6,115.42,115.52,800.0,106.7141,106.8435,106.6771,106.7696,800.0
2016-06-13 11:15:00,115.49,115.62,115.36,115.61,4731.0,106.7418,106.862,106.6217,106.8527,4731.0
2016-06-13 11:20:00,115.56,115.66,115.51,115.55,3879.0,106.8065,106.899,106.7603,106.7973,3879.0
2016-06-13 11:25:00,115.56,115.61,115.53,115.54,2193.0,106.8065,106.8527,106.7788,106.788,2193.0
2016-06-13 11:30:00,115.58,115.64,115.41,115.42,2858.0,106.825,106.8805,106.6679,106.6771,2858.0
2016-06-13 11:35:00,115.42,115.42,115.15,115.16,3712.0,106.6771,106.6771,106.4276,106.4368,3712.0
2016-06-13 11:40:00,115.16,115.25,115.06,115.06,6453.0,106.4368,106.52,106.3444,106.3444,6453.0
2016-06-13 11:45:00,115.07,115.07,114.95,114.96,9163.0,106.3537,106.3537,106.2427,106.252,9163.0
2016-06-13 11:50:00,114.96,115.0,114.82,114.82,2400.0,106.252,106.289,106.1226,106.1226,2400.0
2016-06-13 11:55:00,114.76,114.95,114.76,114.95,1800.0,106.0671,106.2427,106.0671,106.2427,1800.0
2016-06-13 12:00:00,114.9,115.05,114.86,114.91,8213.0,106.1965,106.3352,106.1596,106.2058,8213.0
2016-06-13 12:05:00,114.93,115.07,114.9,115.0,10800.0,106.2243,106.3537,106.1965,106.289,10800.0
2016-06-13 12:10:00,114.99,115.04,114.96,114.96,38881.0,106.2797,106.3259,106.252,106.252,38881.0
2016-06-13 12:15:00,114.99,115.14,114.99,115.08,11100.0,106.2797,106.4183,106.2797,106.3629,11100.0
2016-06-13 12:20:00,115.15,115.31,115.03,115.11,12355.0,106.4276,106.5755,106.3167,106.3906,12355.0
2016-06-13 12:25:00,115.17,115.17,115.05,115.16,4402.0,106.4461,106.4461,106.3352,106.4368,4402.0
2016-06-13 12:30:00,115.15,115.28,115.01,115.16,36532.0,106.4276,106.5477,106.2982,106.4368,36532.0
2016-06-13 12:35:00,115.1,115.28,115.06,115.24,2806.0,106.3814,106.5477,106.3444,106.5108,2806.0
2016-06-13 12:40:00,115.24,115.33,115.13,115.26,10858.0,106.5108,106.594,106.4091,106.5293,10858.0
2016-06-13 12:45:00,115.29,115.42,115.23,115.23,3704.0,106.557,106.6771,106.5015,106.5015,3704.0
2016-06-13 12:50:00,115.26,115.43,115.25,115.42,3100.0,106.5293,106.6864,106.52,106.6771,3100.0
2016-06-13 12:55:00,115.41,115.57,115.4,115.52,2141.0,106.6679,106.8158,106.6587,106.7696,2141.0
2016-06-13 13:00:00,115.46,115.53,115.31,115.31,4800.0,106.7141,106.7788,106.5755,106.5755,4800.0
2016-06-13 13:05:00,115.3,115.35,115.23,115.32,5416.0,106.5662,106.6124,106.5015,106.5847,5416.0
2016-06-13 13:10:00,115.31,115.4,115.21,115.36,2100.0,106.5755,106.6587,106.483,106.6217,2100.0
2016-06-13 13:15:00,115.34,115.35,115.19,115.26,4500.0,106.6032,106.6124,106.4646,106.5293,4500.0
2016-06-13 13:20:00,115.32,115.4,115.25,115.26,13107.0,106.5847,106.6587,106.52,106.5293,13107.0
2016-06-13 13:25:00,115.27,115.32,115.13,115.17,14810.0,106.5385,106.5847,106.4091,106.4461,14810.0
2016-06-13 13:30:00,115.2,115.21,115.12,115.16,4045.0,106.4738,106.483,106.3999,106.4368,4045.0
2016-06-13 13:35:00,115.14,115.16,115.02,115.09,8608.0,106.4183,106.4368,106.3074,106.3721,8608.0
2016-06-13 13:40:00,115.09,115.31,115.0,115.31,20571.0,106.3721,106.5755,106.289,106.5755,20571.0
2016-06-13 13:45:00,115.32,115.32,115.14,115.16,12270.0,106.5847,106.5847,106.4183,106.4368,12270.0
2016-06-13 13:50:00,115.13,115.13,115.01,115.03,2961.0,106.4091,106.4091,106.2982,106.3167,2961.0
2016-06-13 13:55:00,115.01,115.01,114.9,114.99,4160.0,106.2982,106.2982,106.1965,106.2797,4160.0
2016-06-13 14:00:00,115.07,115.07,114.93,114.99,2000.0,106.3537,106.3537,106.2243,106.2797,2000.0
2016-06-13 14:05:00,114.98,115.09,114.97,115.07,2000.0,106.2705,106.3721,106.2612,106.3537,2000.0
2016-06-13 14:10:00,115.1,115.11,115.01,115.09,2300.0,106.3814,106.3906,106.2982,106.3721,2300.0
2016-06-13 14:15:00,115.05,115.08,114.99,115.0,1700.0,106.3352,106.3629,106.2797,106.289,1700.0
2016-06-13 14:20:00,114.97,115.01,114.84,114.95,2730.0,106.2612,106.2982,106.1411,106.2427,2730.0
2016-06-13 14:25:00,114.96,114.96,114.87,114.94,2743.0,106.252,106.252,106.1688,106.2335,2743.0
2016-06-13 14:30:00,114.87,115.0,114.86,114.96,1900.0,106.1688,106.289,106.1596,106.252,1900.0
2016-06-13 14:35:00,115.02,115.16,115.0,115.13,4701.0,106.3074,106.4368,106.289,106.4091,4701.0
2016-06-13 14:40:00,115.12,115.19,115.04,115.09,2850.0,106.3999,106.4646,106.3259,106.3721,2850.0
2016-06-13 14:45:00,115.11,115.13,115.04,115.13,3504.0,106.3906,106.4091,106.3259,106.4091,3504.0
2016-06-13 14:50:00,115.11,115.11,114.95,115.02,5431.0,106.3906,106.3906,106.2427,106.3074,5431.0
2016-06-13 14:55:00,115.07,115.09,114.88,114.91,6038.0,106.3537,106.3721,106.178,106.2058,6038.0
2016-06-13 15:00:00,114.91,114.93,114.86,114.86,5064.0,106.2058,106.2243,106.1596,106.1596,5064.0
2016-06-13 15:05:00,114.91,114.91,114.63,114.63,3601.0,106.2058,106.2058,105.947,105.947,3601.0
2016-06-13 15:10:00,114.61,114.73,114.51,114.51,8002.0,105.9285,106.0394,105.8361,105.8361,8002.0
2016-06-13 15:15:00,114.55,114.64,114.53,114.64,5389.0,105.873,105.9562,105.8546,105.9562,5389.0
2016-06-13 15:20:00,114.63,114.73,114.61,114.61,6845.0,105.947,106.0394,105.9285,105.9285,6845.0
2016-06-13 15:25:00,114.64,114.68,114.57,114.59,7059.0,105.9562,105.9932,105.8915,105.91,7059.0
2016-06-13 15:30:00,114.59,114.76,114.59,114.76,8193.0,105.91,106.0671,105.91,106.0671,8193.0
2016-06-13 15:35:00,114.71,114.75,114.58,114.69,13345.0,106.0209,106.0579,105.9008,106.0024,13345.0
2016-06-13 15:40:00,114.62,114.67,114.55,114.57,16170.0,105.9377,105.984,105.873,105.8915,16170.0
2016-06-13 15:45:00,114.56,114.61,114.47,114.5,22124.0,105.8823,105.9285,105.7991,105.8268,22124.0
2016-06-13 15:50:00,114.5,114.52,114.37,114.39,29314.0,105.8268,105.8453,105.7067,105.7252,29314.0
2016-06-13 15:55:00,114.43,114.46,114.24,114.3,83308.0,105.7621,105.7899,105.5865,105.642,83308.0
2016-06-14 09:30:00,114.01,114.19,113.61,113.61,10218.0,105.3739,105.5403,105.0042,105.0042,10218.0
2016-06-14 09:35:00,113.59,113.82,113.35,113.57,7136.0,104.9858,105.1983,104.7639,104.9673,7136.0
2016-06-14 09:40:00,113.47,113.89,113.47,113.61,2300.0,104.8748,105.263,104.8748,105.0042,2300.0
2016-06-14 09:45:00,113.66,113.85,113.47,113.55,2468.0,105.0505,105.2261,104.8748,104.9488,2468.0
2016-06-14 09:50:00,113.33,113.34,113.08,113.14,5093.0,104.7455,104.7547,104.5144,104.5698,5093.0
2016-06-14 09:55:00,113.24,113.49,113.09,113.49,12012.0,104.6623,104.8933,104.5236,104.8933,12012.0
2016-06-14 10:00:00,113.49,113.65,113.38,113.46,11785.0,104.8933,105.0412,104.7917,104.8656,11785.0
2016-06-14 10:05:00,113.4,113.42,113.09,113.32,7664.0,104.8102,104.8286,104.5236,104.7362,7664.0
2016-06-14 10:10:00,113.33,113.34,112.93,113.14,30793.0,104.7455,104.7547,104.3758,104.5698,30793.0
2016-06-14 10:15:00,113.05,113.22,113.01,113.01,2535.0,104.4867,104.6438,104.4497,104.4497,2535.0
2016-06-14 10:20:00,113.06,113.22,112.96,113.0,5228.0,104.4959,104.6438,104.4035,104.4405,5228.0
2016-06-14 10:25:00,112.95,113.13,112.85,113.13,5500.0,104.3942,104.5606,104.3018,104.5606,5500.0
2016-06-14 10:30:00,113.18,113.41,113.18,113.35,4927.0,104.6068,104.8194,104.6068,104.7639,4927.0
2016-06-14 10:35:00,113.36,113.39,113.07,113.33,13464.0,104.7732,104.8009,104.5051,104.7455,13464.0
2016-06-14 10:40:00,113.36,113.37,113.24,113.25,5025.0,104.7732,104.7824,104.6623,104.6715,5025.0
2016-06-14 10:45:00,113.2,113.21,113.06,113.21,3400.0,104.6253,104.6345,104.4959,104.6345,3400.0
2016-06-14 10:50:00,113.16,113.32,112.89,113.05,10668.0,104.5883,104.7362,104.3388,104.4867,10668.0
2016-06-14 10:55:00,112.96,113.15,112.95,112.99,8598.0,104.4035,104.5791,104.3942,104.4312,8598.0
2016-06-14 11:00:00,112.93,113.08,112.87,113.08,3294.0,104.3758,104.5144,104.3203,104.5144,3294.0
2016-06-14 11:05:00,113.16,113.26,112.97,113.16,3606.0,104.5883,104.6808,104.4127,104.5883,3606.0
2016-06-14 11:10:00,113.18,113.18,112.95,112.95,1820.0,104.6068,104.6068,104.3942,104.3942,1820.0
2016-06-14 11:15:00,113.03,113.03,112.87,113.02,2400.0,104.4682,104.4682,104.3203,104.4589,2400.0
2016-06-14 11:20:00,113.02,113.19,113.01,113.19,3743.0,104.4589,104.6161,104.4497,104.6161,3743.0
2016-06-14 11:25:00,113.11,113.12,112.98,113.12,1959.0,104.5421,104.5514,104.422,104.5514,1959.0
2016-06-14 11:30:00,113.11,113.18,113.0,113.06,5000.0,104.5421,104.6068,104.4405,104.4959,5000.0
2016-06-14 11:35:00,113.11,113.22,113.02,113.19,3675.0,104.5421,104.6438,104.4589,104.6161,3675.0
2016-06-14 11:40:00,113.24,113.49,113.24,113.44,14103.0,104.6623,104.8933,104.6623,104.8471,14103.0
2016-06-14 11:45:00,113.45,113.45,113.22,113.22,2900.0,104.8564,104.8564,104.6438,104.6438,2900.0
2016-06-14 11:50:00,113.2,113.33,113.2,113.33,2062.0,104.6253,104.7455,104.6253,104.7455,2062.0
2016-06-14 11:55:00,113.26,113.26,113.04,113.11,2817.0,104.6808,104.6808,104.4774,104.5421,2817.0
2016-06-14 12:00:00,113.11,113.26,113.05,113.14,4850.0,104.5421,104.6808,104.4867,104.5698,4850.0
2016-06-14 12:05:00,113.09,113.23,113.09,113.16,2200.0,104.5236,104.653,104.5236,104.5883,2200.0
2016-06-14 12:10:00,113.15,113.31,113.14,113.27,3305.0,104.5791,104.727,104.5698,104.69,3305.0
2016-06-14 12:15:00,113.3,113.47,113.3,113.38,815.0,104.7177,104.8748,104.7177,104.7917,815.0
2016-06-14 12:20:00,113.43,113.59,113.43,113.59,5739.0,104.8379,104.9858,104.8379,104.9858,5739.0
2016-06-14 12:25:00,113.61,113.79,113.61,113.66,3100.0,105.0042,105.1706,105.0042,105.0505,3100.0
2016-06-14 12:30:00,113.63,113.63,113.45,113.45,2600.0,105.0227,105.0227,104.8564,104.8564,2600.0
2016-06-14 12:35:00,113.46,113.53,113.39,113.39,3004.0,104.8656,104.9303,104.8009,104.8009,3004.0
2016-06-14 12:40:00,113.42,113.55,113.37,113.54,2800.0,104.8286,104.9488,104.7824,104.9395,2800.0
2016-06-14 12:45:00,113.53,113.61,113.47,113.48,3090.0,104.9303,105.0042,104.8748,104.8841,3090.0
2016-06-14 12:50:00,113.49,113.63,113.43,113.63,1710.0,104.8933,105.0227,104.8379,105.0227,1710.0
2016-06-14 12:55:00,113.67,113.77,113.49,113.59,2600.0,105.0597,105.1521,104.8933,104.9858,2600.0
2016-06-14 13:00:00,113.57,113.67,113.44,113.45,1990.0,104.9673,105.0597,104.8471,104.8564,1990.0
2016-06-14 13:05:00,113.49,113.56,113.44,113.44,3000.0,104.8933,104.958,104.8471,104.8471,3000.0
2016-06-14 13:10:00,113.43,113.46,113.32,113.46,2400.0,104.8379,104.8656,104.7362,104.8656,2400.0
2016-06-14 13:15:00,113.39,113.55,113.33,113.41,2800.0,104.8009,104.9488,104.7455,104.8194,2800.0
2016-06-14 13:20:00,113.41,113.5,113.38,113.39,1400.0,104.8194,104.9026,104.7917,104.8009,1400.0
2016-06-14 13:25:00,113.41,113.47,113.31,113.31,2800.0,104.8194,104.8748,104.727,104.727,2800.0
2016-06-14 13:30:00,113.35,113.58,113.32,113.58,2729.0,104.7639,104.9765,104.7362,104.9765,2729.0
2016-06-14 13:35:00,113.53,113.55,113.39,113.42,1600.0,104.9303,104.9488,104.8009,104.8286,1600.0
2016-06-14 13:40:00,113.41,113.42,113.36,113.41,2500.0,104.8194,104.8286,104.7732,104.8194,2500.0
2016-06-14 13:45:00,113.41,113.54,113.41,113.47,3452.0,104.8194,104.9395,104.8194,104.8748,3452.0
2016-06-14 13:50:00,113.45,113.59,113.45,113.59,13300.0,104.8564,104.9858,104.8564,104.9858,13300.0
2016-06-14 13:55:00,113.53,113.63,113.5,113.61,6672.0,104.9303,105.0227,104.9026,105.0042,6672.0
2016-06-14 14:00:00,113.55,113.61,113.47,113.48,3168.0,104.9488,105.0042,104.8748,104.8841,3168.0
2016-06-14 14:05:00,113.53,113.54,113.42,113.5,6146.0,104.9303,104.9395,104.8286,104.9026,6146.0
2016-06-14 14:10:00,113.5,113.67,113.5,113.61,8973.0,104.9026,105.0597,104.9026,105.0042,8973.0
2016-06-14 14:15:00,113.64,113.88,113.6,113.82,9715.0,105.032,105.2538,104.995,105.1983,9715.0
2016-06-14 14:20:00,113.83,113.83,113.7,113.73,5749.0,105.2076,105.2076,105.0874,105.1152,5749.0
2016-06-14 14:25:00,113.7,113.8,113.68,113.78,5063.0,105.0874,105.1799,105.0689,105.1614,5063.0
2016-06-14 14:30:00,113.75,113.85,113.72,113.72,4998.0,105.1336,105.2261,105.1059,105.1059,4998.0
2016-06-14 14:35:00,113.72,113.77,113.67,113.77,6444.0,105.1059,105.1521,105.0597,105.1521,6444.0
2016-06-14 14:40:00,113.77,113.86,113.74,113.78,3014.0,105.1521,105.2353,105.1244,105.1614,3014.0
2016-06-14 14:45:00,113.81,113.82,113.67,113.73,4600.0,105.1891,105.1983,105.0597,105.1152,4600.0
2016-06-14 14:50:00,113.72,113.8,113.67,113.67,7614.0,105.1059,105.1799,105.0597,105.0597,7614.0
2016-06-14 14:55:00,113.68,113.7,113.63,113.7,5354.0,105.0689,105.0874,105.0227,105.0874,5354.0
2016-06-14 15:00:00,113.74,113.84,113.63,113.8,21843.0,105.1244,105.2168,105.0227,105.1799,21843.0
2016-06-14 15:05:00,113.81,113.94,113.8,113.84,16795.0,105.1891,105.3092,105.1799,105.2168,16795.0
2016-06-14 15:10:00,113.83,113.96,113.79,113.96,8395.0,105.2076,105.3277,105.1706,105.3277,8395.0
2016-06-14 15:15:00,113.98,114.06,113.96,114.01,9658.0,105.3462,105.4202,105.3277,105.3739,9658.0
2016-06-14 15:20:00,114.02,114.13,114.0,114.1,21369.0,105.3832,105.4849,105.3647,105.4571,21369.0
2016-06-14 15:25:00,114.11,114.17,114.05,114.15,7755.0,105.4664,105.5218,105.4109,105.5033,7755.0
2016-06-14 15:30:00,114.14,114.18,114.04,114.17,11604.0,105.4941,105.5311,105.4017,105.5218,11604.0
2016-06-14 15:35:00,114.16,114.19,114.05,114.19,15791.0,105.5126,105.5403,105.4109,105.5403,15791.0
2016-06-14 15:40:00,114.19,114.46,114.18,114.38,30830.0,105.5403,105.7899,105.5311,105.7159,30830.0
2016-06-14 15:45:00,114.34,114.38,114.05,114.08,18744.0,105.6789,105.7159,105.4109,105.4386,18744.0
2016-06-14 15:50:00,114.08,114.16,114.0,114.16,15852.0,105.4386,105.5126,105.3647,105.5126,15852.0
2016-06-14 15:55:00,114.16,114.22,114.14,114.16,31128.0,105.5126,105.568,105.4941,105.5126,31128.0
2016-06-15 09:30:00,114.48,114.48,114.48,114.48,4377.0,105.8083,105.8083,105.8083,105.8083,4377.0
2016-06-15 09:35:00,114.3,114.48,113.92,114.36,5421.0,105.642,105.8083,105.2908,105.6974,5421.0
2016-06-15 09:40:00,114.36,114.76,114.35,114.41,6009.0,105.6974,106.0671,105.6882,105.7436,6009.0
2016-06-15 09:45:00,114.52,114.52,114.19,114.28,6449.0,105.8453,105.8453,105.5403,105.6235,6449.0
2016-06-15 09:50:00,114.27,114.34,114.01,114.19,2800.0,105.6143,105.6789,105.3739,105.5403,2800.0
2016-06-15 09:55:00,114.22,114.33,114.19,114.32,1600.0,105.568,105.6697,105.5403,105.6605,1600.0
2016-06-15 10:00:00,114.23,114.4,114.19,114.24,4387.0,105.5773,105.7344,105.5403,105.5865,4387.0
2016-06-15 10:05:00,114.31,114.4,114.23,114.23,2708.0,105.6512,105.7344,105.5773,105.5773,2708.0
2016-06-15 10:10:00,114.27,114.61,114.22,114.59,9548.0,105.6143,105.9285,105.568,105.91,9548.0
2016-06-15 10:15:00,114.64,114.78,114.62,114.66,3619.0,105.9562,106.0856,105.9377,105.9747,3619.0
2016-06-15 10:20:00,114.6,114.81,114.5,114.68,3000.0,105.9193,106.1133,105.8268,105.9932,3000.0
2016-06-15 10:25:00,114.55,114.72,114.51,114.72,2000.0,105.873,106.0302,105.8361,106.0302,2000.0
2016-06-15 10:30:00,114.72,114.84,114.67,114.75,5950.0,106.0302,106.1411,105.984,106.0579,5950.0
2016-06-15 10:35:00,114.77,114.95,114.71,114.92,7995.0,106.0764,106.2427,106.0209,106.215,7995.0
2016-06-15 10:40:00,114.95,115.02,114.86,115.02,3000.0,106.2427,106.3074,106.1596,106.3074,3000.0
2016-06-15 10:45:00,115.05,115.12,114.93,115.09,3300.0,106.3352,106.3999,106.2243,106.3721,3300.0
2016-06-15 10:50:00,115.1,115.21,115.03,115.2,7250.0,106.3814,106.483,106.3167,106.4738,7250.0
2016-06-15 10:55:00,115.22,115.39,115.07,115.19,10900.0,106.4923,106.6494,106.3537,106.4646,10900.0
2016-06-15 11:00:00,115.18,115.21,115.05,115.08,12500.0,106.4553,106.483,106.3352,106.3629,12500.0
2016-06-15 11:05:00,115.07,115.16,114.99,115.03,6300.0,106.3537,106.4368,106.2797,106.3167,6300.0
2016-06-15 11:10:00,114.98,115.05,114.79,114.79,2514.0,106.2705,106.3352,106.0949,106.0949,2514.0
2016-06-15 11:15:00,114.75,114.81,114.54,114.57,9274.0,106.0579,106.1133,105.8638,105.8915,9274.0
2016-06-15 11:20:00,114.56,114.66,114.56,114.66,8500.0,105.8823,105.9747,105.8823,105.9747,8500.0
2016-06-15 11:25:00,114.61,114.63,114.57,114.59,3600.0,105.9285,105.947,105.8915,105.91,3600.0
2016-06-15 11:30:00,114.58,114.7,114.56,114.7,2700.0,105.9008,106.0117,105.8823,106.0117,2700.0
2016-06-15 11:35:00,114.66,114.66,114.54,114.61,6359.0,105.9747,105.9747,105.8638,105.9285,6359.0
2016-06-15 11:40:00,114.62,114.67,114.56,114.56,1102.0,105.9377,105.984,105.8823,105.8823,1102.0
2016-06-15 11:45:00,114.6,114.7,114.59,114.66,1700.0,105.9193,106.0117,105.91,105.9747,1700.0
2016-06-15 11:50:00,114.7,114.76,114.66,114.76,6600.0,106.0117,106.0671,105.9747,106.0671,6600.0
2016-06-15 11:55:00,114.78,114.99,114.75,114.92,5300.0,106.0856,106.2797,106.0579,106.215,5300.0
2016-06-15 12:00:00,114.87,114.89,114.76,114.77,2514.0,106.1688,106.1873,106.0671,106.0764,2514.0
2016-06-15 12:05:00,114.77,114.77,114.65,114.65,800.0,106.0764,106.0764,105.9655,105.9655,800.0
2016-06-15 12:10:00,114.65,114.67,114.55,114.66,3243.0,105.9655,105.984,105.873,105.9747,3243.0
2016-06-15 12:15:00,114.7,114.77,114.54,114.63,4200.0,106.0117,106.0764,105.8638,105.947,4200.0
2016-06-15 12:20:00,114.63,114.73,114.62,114.66,2210.0,105.947,106.0394,105.9377,105.9747,2210.0
2016-06-15 12:25:00,114.63,114.75,114.53,114.56,3500.0,105.947,106.0579,105.8546,105.8823,3500.0
2016-06-15 12:30:00,114.53,114.71,114.53,114.71,2600.0,105.8546,106.0209,105.8546,106.0209,2600.0
2016-06-15 12:35:00,114.69,114.76,114.67,114.75,2500.0,106.0024,106.0671,105.984,106.0579,2500.0
2016-06-15 12:40:00,114.75,114.76,114.63,114.64,5900.0,106.0579,106.0671,105.947,105.9562,5900.0
2016-06-15 12:45:00,114.64,114.81,114.64,114.81,3297.0,105.9562,106.1133,105.9562,106.1133,3297.0
2016-06-15 12:50:00,114.76,114.76,114.52,114.57,5600.0,106.0671,106.0671,105.8453,105.8915,5600.0
2016-06-15 12:55:00,114.58,114.62,114.41,114.41,7004.0,105.9008,105.9377,105.7436,105.7436,7004.0
2016-06-15 13:00:00,114.44,114.55,114.41,114.48,9530.0,105.7714,105.873,105.7436,105.8083,9530.0
2016-06-15 13:05:00,114.45,114.5,114.27,114.27,8000.0,105.7806,105.8268,105.6143,105.6143,8000.0
2016-06-15 13:10:00,114.27,114.4,114.23,114.4,6961.0,105.6143,105.7344,105.5773,105.7344,6961.0
2016-06-15 13:15:00,114.33,114.53,114.31,114.53,1800.0,105.6697,105.8546,105.6512,105.8546,1800.0
2016-06-15 13:20:00,114.53,114.55,114.31,114.5,3400.0,105.8546,105.873,105.6512,105.8268,3400.0
2016-06-15 13:25:00,114.58,114.69,114.54,114.58,2000.0,105.9008,106.0024,105.8638,105.9008,2000.0
2016-06-15 13:30:00,114.52,114.68,114.52,114.62,1234.0,105.8453,105.9932,105.8453,105.9377,1234.0
2016-06-15 13:35:00,114.64,114.67,114.54,114.66,3200.0,105.9562,105.984,105.8638,105.9747,3200.0
2016-06-15 13:40:00,114.65,114.65,114.52,114.6,1700.0,105.9655,105.9655,105.8453,105.9193,1700.0
2016-06-15 13:45:00,114.58,114.58,114.4,114.46,3600.0,105.9008,105.9008,105.7344,105.7899,3600.0
2016-06-15 13:50:00,114.53,114.54,114.4,114.47,4687.0,105.8546,105.8638,105.7344,105.7991,4687.0
2016-06-15 13:55:00,114.46,114.59,114.34,114.34,3800.0,105.7899,105.91,105.6789,105.6789,3800.0
2016-06-15 14:00:00,114.42,114.67,114.27,114.37,13987.0,105.7529,105.984,105.6143,105.7067,13987.0
2016-06-15 14:05:00,114.41,114.56,114.33,114.38,7500.0,105.7436,105.8823,105.6697,105.7159,7500.0
2016-06-15 14:10:00,114.35,114.38,114.11,114.18,10507.0,105.6882,105.7159,105.4664,105.5311,10507.0
2016-06-15 14:15:00,114.17,114.23,113.95,113.99,52375.0,105.5218,105.5773,105.3185,105.3555,52375.0
2016-06-15 14:20:00,113.99,114.3,113.9,114.21,50337.0,105.3555,105.642,105.2723,105.5588,50337.0
2016-06-15 14:25:00,114.2,114.27,113.94,113.94,12426.0,105.5496,105.6143,105.3092,105.3092,12426.0
2016-06-15 14:30:00,113.93,114.27,113.91,114.27,19157.0,105.3,105.6143,105.2815,105.6143,19157.0
2016-06-15 14:35:00,114.27,114.31,114.18,114.19,7004.0,105.6143,105.6512,105.5311,105.5403,7004.0
2016-06-15 14:40:00,114.21,114.34,114.21,114.32,4550.0,105.5588,105.6789,105.5588,105.6605,4550.0
2016-06-15 14:45:00,114.31,114.36,114.18,114.29,10499.0,105.6512,105.6974,105.5311,105.6327,10499.0
2016-06-15 14:50:00,114.24,114.25,114.02,114.02,5112.0,105.5865,105.5958,105.3832,105.3832,5112.0
2016-06-15 14:55:00,114.08,114.2,113.94,114.0,9017.0,105.4386,105.5496,105.3092,105.3647,9017.0
2016-06-15 15:00:00,113.99,114.07,113.93,113.93,11760.0,105.3555,105.4294,105.3,105.3,11760.0
2016-06-15 15:05:00,114.0,114.04,113.82,113.88,18472.0,105.3647,105.4017,105.1983,105.2538,18472.0
2016-06-15 15:10:00,113.87,114.09,113.85,114.01,16370.0,105.2445,105.4479,105.2261,105.3739,16370.0
2016-06-15 15:15:00,113.98,113.98,113.86,113.93,25318.0,105.3462,105.3462,105.2353,105.3,25318.0
2016-06-15 15:20:00,113.93,114.08,113.84,114.08,13399.0,105.3,105.4386,105.2168,105.4386,13399.0
2016-06-15 15:25:00,114.14,114.21,114.12,114.19,6565.0,105.4941,105.5588,105.4756,105.5403,6565.0
2016-06-15 15:30:00,114.19,114.19,113.91,114.0,15118.0,105.5403,105.5403,105.2815,105.3647,15118.0
2016-06-15 15:35:00,114.01,114.04,113.82,113.83,10365.0,105.3739,105.4017,105.1983,105.2076,10365.0
2016-06-15 15:40:00,113.78,113.91,113.78,113.8,9500.0,105.1614,105.2815,105.1614,105.1799,9500.0
2016-06-15 15:45:00,113.79,113.79,113.59,113.65,10620.0,105.1706,105.1706,104.9858,105.0412,10620.0
2016-06-15 15:50:00,113.65,113.65,113.54,113.64,19965.0,105.0412,105.0412,104.9395,105.032,19965.0
2016-06-15 15:55:00,113.6,113.77,113.55,113.61,47845.0,104.995,105.1521,104.9488,105.0042,47845.0
2016-06-16 09:30:00,112.85,113.47,112.85,113.07,12270.0,104.3018,104.8748,104.3018,104.5051,12270.0
2016-06-16 09:35:00,113.01,113.07,112.56,112.62,8119.0,104.4497,104.5051,104.0338,104.0892,8119.0
2016-06-16 09:40:00,112.61,112.93,112.6,112.66,4000.0,104.08,104.3758,104.0707,104.1262,4000.0
2016-06-16 09:45:00,112.78,112.93,112.65,112.92,18644.0,104.2371,104.3758,104.117,104.3665,18644.0
2016-06-16 09:50:00,112.92,112.92,112.75,112.79,1610.0,104.3665,104.3665,104.2094,104.2464,1610.0
2016-06-16 09:55:00,112.73,112.73,112.47,112.53,3239.0,104.1909,104.1909,103.9506,104.0061,3239.0
2016-06-16 10:00:00,112.53,112.55,112.27,112.44,7608.0,104.0061,104.0245,103.7657,103.9229,7608.0
2016-06-16 10:05:00,112.34,112.4,112.28,112.31,8478.0,103.8304,103.8859,103.775,103.8027,8478.0
2016-06-16 10:10:00,112.31,112.49,112.26,112.4,7352.0,103.8027,103.9691,103.7565,103.8859,7352.0
2016-06-16 10:15:00,112.42,112.42,112.21,112.26,7307.0,103.9044,103.9044,103.7103,103.7565,7307.0
2016-06-16 10:20:00,112.23,112.29,112.16,112.22,7670.0,103.7288,103.7842,103.6641,103.7195,7670.0
2016-06-16 10:25:00,112.22,112.63,112.21,112.59,8896.0,103.7195,104.0985,103.7103,104.0615,8896.0
2016-06-16 10:30:00,112.59,112.61,112.42,112.57,5636.0,104.0615,104.08,103.9044,104.043,5636.0
2016-06-16 10:35:00,112.59,112.67,112.5,112.52,5444.0,104.0615,104.1354,103.9783,103.9968,5444.0
2016-06-16 10:40:00,112.62,112.68,112.52,112.64,3130.0,104.0892,104.1447,103.9968,104.1077,3130.0
2016-06-16 10:45:00,112.66,112.77,112.61,112.77,2900.0,104.1262,104.2279,104.08,104.2279,2900.0
2016-06-16 10:50:00,112.71,112.87,112.71,112.85,4100.0,104.1724,104.3203,104.1724,104.3018,4100.0
2016-06-16 10:55:00,112.83,112.96,112.83,112.96,2500.0,104.2833,104.4035,104.2833,104.4035,2500.0
2016-06-16 11:00:00,112.93,113.01,112.76,112.84,7295.0,104.3758,104.4497,104.2186,104.2926,7295.0
2016-06-16 11:05:00,112.89,113.13,112.81,113.13,25384.0,104.3388,104.5606,104.2648,104.5606,25384.0
2016-06-16 11:10:00,113.14,113.39,113.13,113.39,8260.0,104.5698,104.8009,104.5606,104.8009,8260.0
2016-06-16 11:15:00,113.4,113.4,113.05,113.05,5943.0,104.8102,104.8102,104.4867,104.4867,5943.0
2016-06-16 11:20:00,113.09,113.09,113.03,113.09,2750.0,104.5236,104.5236,104.4682,104.5236,2750.0
2016-06-16 11:25:00,113.1,113.44,113.08,113.36,8248.0,104.5329,104.8471,104.5144,104.7732,8248.0
2016-06-16 11:30:00,113.4,113.44,113.31,113.4,7135.0,104.8102,104.8471,104.727,104.8102,7135.0
2016-06-16 11:35:00,113.36,113.4,113.19,113.32,3621.0,104.7732,104.8102,104.6161,104.7362,3621.0
2016-06-16 11:40:00,113.22,113.22,113.13,113.18,3000.0,104.6438,104.6438,104.5606,104.6068,3000.0
2016-06-16 11:45:00,113.16,113.16,112.9,113.02,8491.0,104.5883,104.5883,104.348,104.4589,8491.0
2016-06-16 11:50:00,113.04,113.22,112.99,113.07,7353.0,104.4774,104.6438,104.4312,104.5051,7353.0
2016-06-16 11:55:00,113.04,113.04,112.92,113.03,1700.0,104.4774,104.4774,104.3665,104.4682,1700.0
2016-06-16 12:00:00,113.02,113.12,112.92,113.09,5124.0,104.4589,104.5514,104.3665,104.5236,5124.0
2016-06-16 12:05:00,113.08,113.11,113.02,113.03,1700.0,104.5144,104.5421,104.4589,104.4682,1700.0
2016-06-16 12:10:00,113.08,113.1,112.91,113.1,2500.0,104.5144,104.5329,104.3573,104.5329,2500.0
2016-06-16 12:15:00,113.08,113.33,113.06,113.3,2000.0,104.5144,104.7455,104.4959,104.7177,2000.0
2016-06-16 12:20:00,113.33,113.68,113.33,113.66,5504.0,104.7455,105.0689,104.7455,105.0505,5504.0
2016-06-16 12:25:00,113.68,113.8,113.6,113.61,2242.0,105.0689,105.1799,104.995,105.0042,2242.0
2016-06-16 12:30:00,113.67,113.73,113.6,113.73,3000.0,105.0597,105.1152,104.995,105.1152,3000.0
2016-06-16 12:35:00,113.76,114.11,113.75,114.11,16049.0,105.1429,105.4664,105.1336,105.4664,16049.0
2016-06-16 12:40:00,114.04,114.32,113.93,114.32,2640.0,105.4017,105.6605,105.3,105.6605,2640.0
2016-06-16 12:45:00,114.29,114.31,114.06,114.07,3600.0,105.6327,105.6512,105.4202,105.4294,3600.0
2016-06-16 12:50:00,114.05,114.1,113.99,114.06,4500.0,105.4109,105.4571,105.3555,105.4202,4500.0
2016-06-16 12:55:00,114.05,114.11,114.0,114.07,2900.0,105.4109,105.4664,105.3647,105.4294,2900.0
2016-06-16 13:00:00,114.08,114.34,114.07,114.25,9350.0,105.4386,105.6789,105.4294,105.5958,9350.0
2016-06-16 13:05:00,114.25,114.25,114.02,114.16,2000.0,105.5958,105.5958,105.3832,105.5126,2000.0
2016-06-16 13:10:00,114.17,114.35,113.97,114.15,42415.0,105.5218,105.6882,105.337,105.5033,42415.0
2016-06-16 13:15:00,114.15,114.16,114.08,114.12,1753.0,105.5033,105.5126,105.4386,105.4756,1753.0
2016-06-16 13:20:00,114.15,114.19,113.94,113.96,7034.0,105.5033,105.5403,105.3092,105.3277,7034.0
2016-06-16 13:25:00,113.97,114.06,113.77,113.77,5406.0,105.337,105.4202,105.1521,105.1521,5406.0
2016-06-16 13:30:00,113.78,113.87,113.72,113.75,2900.0,105.1614,105.2445,105.1059,105.1336,2900.0
2016-06-16 13:35:00,113.8,113.88,113.77,113.77,2600.0,105.1799,105.2538,105.1521,105.1521,2600.0
2016-06-16 13:40:00,113.77,113.85,113.74,113.75,850.0,105.1521,105.2261,105.1244,105.1336,850.0
2016-06-16 13:45:00,113.74,113.75,113.58,113.68,2900.0,105.1244,105.1336,104.9765,105.0689,2900.0
2016-06-16 13:50:00,113.72,113.78,113.68,113.77,2100.0,105.1059,105.1614,105.0689,105.1521,2100.0
2016-06-16 13:55:00,113.76,113.76,113.59,113.64,1500.0,105.1429,105.1429,104.9858,105.032,1500.0
2016-06-16 14:00:00,113.64,113.77,113.64,113.77,1503.0,105.032,105.1521,105.032,105.1521,1503.0
2016-06-16 14:05:00,113.74,113.81,113.71,113.81,1860.0,105.1244,105.1891,105.0967,105.1891,1860.0
2016-06-16 14:10:00,113.83,114.15,113.83,114.1,4274.0,105.2076,105.5033,105.2076,105.4571,4274.0
2016-06-16 14:15:00,114.08,114.19,114.08,114.19,9548.0,105.4386,105.5403,105.4386,105.5403,9548.0
2016-06-16 14:20:00,114.24,114.24,113.97,114.07,9925.0,105.5865,105.5865,105.337,105.4294,9925.0
2016-06-16 14:25:00,114.07,114.07,113.96,113.99,1792.0,105.4294,105.4294,105.3277,105.3555,1792.0
2016-06-16 14:30:00,114.01,114.01,113.97,114.0,1105.0,105.3739,105.3739,105.337,105.3647,1105.0
2016-06-16 14:35:00,114.06,114.13,114.01,114.07,2700.0,105.4202,105.4849,105.3739,105.4294,2700.0
2016-06-16 14:40:00,114.09,114.22,113.91,113.92,7600.0,105.4479,105.568,105.2815,105.2908,7600.0
2016-06-16 14:45:00,114.0,114.1,113.95,114.09,3150.0,105.3647,105.4571,105.3185,105.4479,3150.0
2016-06-16 14:50:00,114.09,114.37,114.05,114.36,4514.0,105.4479,105.7067,105.4109,105.6974,4514.0
2016-06-16 14:55:00,114.32,114.33,114.23,114.33,1691.0,105.6605,105.6697,105.5773,105.6697,1691.0
2016-06-16 15:00:00,114.33,114.41,114.25,114.25,3823.0,105.6697,105.7436,105.5958,105.5958,3823.0
2016-06-16 15:05:00,114.26,114.26,114.05,114.13,6528.0,105.605,105.605,105.4109,105.4849,6528.0
2016-06-16 15:10:00,114.12,114.18,114.1,114.18,12687.0,105.4756,105.5311,105.4571,105.5311,12687.0
2016-06-16 15:15:00,114.19,114.19,114.0,114.02,25491.0,105.5403,105.5403,105.3647,105.3832,25491.0
2016-06-16 15:20:00,114.01,114.19,113.98,114.19,11088.0,105.3739,105.5403,105.3462,105.5403,11088.0
2016-06-16 15:25:00,114.23,114.39,114.19,114.2,9217.0,105.5773,105.7252,105.5403,105.5496,9217.0
2016-06-16 15:30:00,114.19,114.24,114.09,114.11,22238.0,105.5403,105.5865,105.4479,105.4664,22238.0
2016-06-16 15:35:00,114.1,114.12,113.99,114.06,13112.0,105.4571,105.4756,105.3555,105.4202,13112.0
2016-06-16 15:40:00,114.03,114.48,114.03,114.36,23642.0,105.3924,105.8083,105.3924,105.6974,23642.0
2016-06-16 15:45:00,114.36,114.4,114.12,114.2,34606.0,105.6974,105.7344,105.4756,105.5496,34606.0
2016-06-16 15:50:00,114.18,114.26,114.12,114.13,29361.0,105.5311,105.605,105.4756,105.4849,29361.0
2016-06-16 15:55:00,114.16,114.21,113.99,114.07,79372.0,105.5126,105.5588,105.3555,105.4294,79372.0
2016-06-17 09:30:00,113.86,113.87,113.64,113.87,76729.0,105.2353,105.2445,105.032,105.2445,76729.0
2016-06-17 09:35:00,113.69,113.7,113.11,113.26,4600.0,105.0782,105.0874,104.5421,104.6808,4600.0
2016-06-17 09:40:00,113.13,113.73,113.08,113.73,2450.0,104.5606,105.1152,104.5144,105.1152,2450.0
2016-06-17 09:45:00,113.52,113.65,113.25,113.32,5060.0,104.9211,105.0412,104.6715,104.7362,5060.0
2016-06-17 09:50:00,113.34,113.63,113.32,113.32,7582.0,104.7547,105.0227,104.7362,104.7362,7582.0
2016-06-17 09:55:00,113.44,113.44,113.22,113.29,2040.0,104.8471,104.8471,104.6438,104.7085,2040.0
2016-06-17 10:00:00,113.33,113.37,113.12,113.27,5100.0,104.7455,104.7824,104.5514,104.69,5100.0
2016-06-17 10:05:00,113.33,113.43,113.26,113.42,1900.0,104.7455,104.8379,104.6808,104.8286,1900.0
2016-06-17 10:10:00,113.57,113.71,113.56,113.71,1745.0,104.9673,105.0967,104.958,105.0967,1745.0
2016-06-17 10:15:00,113.85,114.09,113.85,114.03,3100.0,105.2261,105.4479,105.2261,105.3924,3100.0
2016-06-17 10:20:00,114.03,114.03,113.8,113.89,6550.0,105.3924,105.3924,105.1799,105.263,6550.0
2016-06-17 10:25:00,113.87,114.16,113.84,113.9,3550.0,105.2445,105.5126,105.2168,105.2723,3550.0
2016-06-17 10:30:00,113.82,113.82,113.56,113.7,1800.0,105.1983,105.1983,104.958,105.0874,1800.0
2016-06-17 10:35:00,113.81,113.89,113.77,113.89,2658.0,105.1891,105.263,105.1521,105.263,2658.0
2016-06-17 10:40:00,113.89,114.09,113.89,114.08,3100.0,105.263,105.4479,105.263,105.4386,3100.0
2016-06-17 10:45:00,114.11,114.23,114.09,114.14,2900.0,105.4664,105.5773,105.4479,105.4941,2900.0
2016-06-17 10:50:00,114.15,114.15,113.88,114.02,7200.0,105.5033,105.5033,105.2538,105.3832,7200.0
2016-06-17 10:55:00,114.02,114.16,113.99,114.01,102600.0,105.3832,105.5126,105.3555,105.3739,102600.0
2016-06-17 11:00:00,113.96,113.97,113.63,113.68,16648.0,105.3277,105.337,105.0227,105.0689,16648.0
2016-06-17 11:05:00,113.67,113.68,113.52,113.52,3339.0,105.0597,105.0689,104.9211,104.9211,3339.0
2016-06-17 11:10:00,113.48,113.57,113.41,113.41,2623.0,104.8841,104.9673,104.8194,104.8194,2623.0
2016-06-17 11:15:00,113.47,113.59,113.42,113.59,6900.0,104.8748,104.9858,104.8286,104.9858,6900.0
2016-06-17 11:20:00,113.62,113.65,113.57,113.62,2000.0,105.0135,105.0412,104.9673,105.0135,2000.0
2016-06-17 11:25:00,113.59,113.59,113.42,113.42,2500.0,104.9858,104.9858,104.8286,104.8286,2500.0
2016-06-17 11:30:00,113.37,113.46,113.37,113.42,2950.0,104.7824,104.8656,104.7824,104.8286,2950.0
2016-06-17 11:35:00,113.35,113.47,113.34,113.42,1750.0,104.7639,104.8748,104.7547,104.8286,1750.0
2016-06-17 11:40:00,113.49,113.75,113.49,113.62,1910.0,104.8933,105.1336,104.8933,105.0135,1910.0
2016-06-17 11:45:00,113.58,113.6,113.51,113.59,1200.0,104.9765,104.995,104.9118,104.9858,1200.0
2016-06-17 11:50:00,113.66,113.67,113.54,113.54,1150.0,105.0505,105.0597,104.9395,104.9395,1150.0
2016-06-17 11:55:00,113.57,113.58,113.46,113.58,3012.0,104.9673,104.9765,104.8656,104.9765,3012.0
2016-06-17 12:00:00,113.61,113.68,113.61,113.66,1450.0,105.0042,105.0689,105.0042,105.0505,1450.0
2016-06-17 12:05:00,113.63,113.73,113.61,113.7,2900.0,105.0227,105.1152,105.0042,105.0874,2900.0
2016-06-17 12:10:00,113.72,113.74,113.63,113.68,3300.0,105.1059,105.1244,105.0227,105.0689,3300.0
2016-06-17 12:15:00,113.68,113.7,113.56,113.62,3344.0,105.0689,105.0874,104.958,105.0135,3344.0
2016-06-17 12:20:00,113.62,113.62,113.43,113.46,2700.0,105.0135,105.0135,104.8379,104.8656,2700.0
2016-06-17 12:25:00,113.45,113.52,113.37,113.52,2306.0,104.8564,104.9211,104.7824,104.9211,2306.0
2016-06-17 12:30:00,113.59,113.66,113.52,113.55,2700.0,104.9858,105.0505,104.9211,104.9488,2700.0
2016-06-17 12:35:00,113.58,113.66,113.49,113.52,1600.0,104.9765,105.0505,104.8933,104.9211,1600.0
2016-06-17 12:40:00,113.49,113.6,113.44,113.6,3048.0,104.8933,104.995,104.8471,104.995,3048.0
2016-06-17 12:45:00,113.58,113.58,113.44,113.45,1300.0,104.9765,104.9765,104.8471,104.8564,1300.0
2016-06-17 12:50:00,113.5,113.53,113.46,113.53,1087.0,104.9026,104.9303,104.8656,104.9303,1087.0
2016-06-17 12:55:00,113.59,113.62,113.47,113.62,2501.0,104.9858,105.0135,104.8748,105.0135,2501.0
2016-06-17 13:00:00,113.65,113.65,113.44,113.47,4420.0,105.0412,105.0412,104.8471,104.8748,4420.0
2016-06-17 13:05:00,113.51,113.63,113.51,113.61,4837.0,104.9118,105.0227,104.9118,105.0042,4837.0
2016-06-17 13:10:00,113.61,113.61,113.5,113.55,4450.0,105.0042,105.0042,104.9026,104.9488,4450.0
2016-06-17 13:15:00,113.52,113.62,113.51,113.62,1700.0,104.9211,105.0135,104.9118,105.0135,1700.0
2016-06-17 13:20:00,113.63,113.71,113.63,113.71,1622.0,105.0227,105.0967,105.0227,105.0967,1622.0
2016-06-17 13:25:00,113.71,113.78,113.61,113.62,6802.0,105.0967,105.1614,105.0042,105.0135,6802.0
2016-06-17 13:30:00,113.62,113.67,113.6,113.63,2914.0,105.0135,105.0597,104.995,105.0227,2914.0
2016-06-17 13:35:00,113.59,113.63,113.54,113.59,1646.0,104.9858,105.0227,104.9395,104.9858,1646.0
2016-06-17 13:40:00,113.59,113.74,113.57,113.61,5050.0,104.9858,105.1244,104.9673,105.0042,5050.0
2016-06-17 13:45:00,113.67,113.83,113.67,113.82,1301.0,105.0597,105.2076,105.0597,105.1983,1301.0
2016-06-17 13:50:00,113.84,113.97,113.77,113.77,5300.0,105.2168,105.337,105.1521,105.1521,5300.0
2016-06-17 13:55:00,113.76,113.84,113.74,113.78,2630.0,105.1429,105.2168,105.1244,105.1614,2630.0
2016-06-17 14:00:00,113.79,113.87,113.79,113.83,3300.0,105.1706,105.2445,105.1706,105.2076,3300.0
2016-06-17 14:05:00,113.69,113.72,113.56,113.65,8110.0,105.0782,105.1059,104.958,105.0412,8110.0
2016-06-17 14:10:00,113.66,113.8,113.63,113.76,3757.0,105.0505,105.1799,105.0227,105.1429,3757.0
2016-06-17 14:15:00,113.78,113.82,113.64,113.64,6500.0,105.1614,105.1983,105.032,105.032,6500.0
2016-06-17 14:20:00,113.62,113.72,113.55,113.72,6229.0,105.0135,105.1059,104.9488,105.1059,6229.0
2016-06-17 14:25:00,113.7,113.75,113.67,113.73,4275.0,105.0874,105.1336,105.0597,105.1152,4275.0
2016-06-17 14:30:00,113.73,113.8,113.69,113.72,5105.0,105.1152,105.1799,105.0782,105.1059,5105.0
2016-06-17 14:35:00,113.75,113.8,113.64,113.74,4301.0,105.1336,105.1799,105.032,105.1244,4301.0
2016-06-17 14:40:00,113.77,113.89,113.66,113.82,5895.0,105.1521,105.263,105.0505,105.1983,5895.0
2016-06-17 14:45:00,113.79,113.82,113.65,113.74,6750.0,105.1706,105.1983,105.0412,105.1244,6750.0
2016-06-17 14:50:00,113.81,113.89,113.78,113.88,4000.0,105.1891,105.263,105.1614,105.2538,4000.0
2016-06-17 14:55:00,113.88,113.92,113.85,113.88,4988.0,105.2538,105.2908,105.2261,105.2538,4988.0
2016-06-17 15:00:00,113.89,113.96,113.84,113.87,6282.0,105.263,105.3277,105.2168,105.2445,6282.0
2016-06-17 15:05:00,113.89,113.9,113.68,113.69,9273.0,105.263,105.2723,105.0689,105.0782,9273.0
2016-06-17 15:10:00,113.68,113.92,113.68,113.89,13938.0,105.0689,105.2908,105.0689,105.263,13938.0
2016-06-17 15:15:00,113.87,113.91,113.77,113.87,6446.0,105.2445,105.2815,105.1521,105.2445,6446.0
2016-06-17 15:20:00,113.87,113.91,113.76,113.91,3381.0,105.2445,105.2815,105.1429,105.2815,3381.0
2016-06-17 15:25:00,113.89,113.94,113.78,113.92,9465.0,105.263,105.3092,105.1614,105.2908,9465.0
2016-06-17 15:30:00,113.89,114.0,113.74,114.0,11191.0,105.263,105.3647,105.1244,105.3647,11191.0
2016-06-17 15:35:00,114.02,114.14,114.01,114.02,9150.0,105.3832,105.4941,105.3739,105.3832,9150.0
2016-06-17 15:40:00,114.02,114.05,113.89,113.99,15157.0,105.3832,105.4109,105.263,105.3555,15157.0
2016-06-17 15:45:00,114.0,114.1,113.94,114.0,60490.0,105.3647,105.4571,105.3092,105.3647,60490.0
2016-06-17 15:50:00,113.99,114.01,113.92,114.0,38355.0,105.3555,105.3739,105.2908,105.3647,38355.0
2016-06-17 15:55:00,113.99,114.0,113.9,113.97,66827.0,105.3555,105.3647,105.2723,105.337,66827.0
2016-06-20 09:30:00,115.68,116.07,115.68,115.81,13229.0,106.9174,107.2779,106.9174,107.0376,13229.0
2016-06-20 09:35:00,115.75,116.25,115.57,116.21,7526.0,106.9821,107.4443,106.8158,107.4073,7526.0
2016-06-20 09:40:00,116.13,116.21,115.84,116.21,5697.0,107.3334,107.4073,107.0653,107.4073,5697.0
2016-06-20 09:45:00,116.08,116.32,116.08,116.15,13991.0,107.2871,107.509,107.2871,107.3518,13991.0
2016-06-20 09:50:00,116.22,116.22,115.65,115.78,22205.0,107.4165,107.4165,106.8897,107.0099,22205.0
2016-06-20 09:55:00,115.88,115.88,115.31,115.31,6409.0,107.1023,107.1023,106.5755,106.5755,6409.0
2016-06-20 10:00:00,115.41,115.49,115.16,115.24,34413.0,106.6679,106.7418,106.4368,106.5108,34413.0
2016-06-20 10:05:00,115.24,115.24,115.0,115.06,25456.0,106.5108,106.5108,106.289,106.3444,25456.0
2016-06-20 10:10:00,115.0,115.19,114.94,114.96,7972.0,106.289,106.4646,106.2335,106.252,7972.0
2016-06-20 10:15:00,115.0,115.17,114.91,114.95,25498.0,106.289,106.4461,106.2058,106.2427,25498.0
2016-06-20 10:20:00,114.97,115.14,114.84,115.14,6721.0,106.2612,106.4183,106.1411,106.4183,6721.0
2016-06-20 10:25:00,115.12,115.19,114.98,115.19,6511.0,106.3999,106.4646,106.2705,106.4646,6511.0
2016-06-20 10:30:00,115.19,115.19,115.01,115.14,6688.0,106.4646,106.4646,106.2982,106.4183,6688.0
2016-06-20 10:35:00,115.11,115.11,114.85,114.87,29299.0,106.3906,106.3906,106.1503,106.1688,29299.0
2016-06-20 10:40:00,114.9,115.09,114.83,114.95,6411.0,106.1965,106.3721,106.1318,106.2427,6411.0
2016-06-20 10:45:00,115.01,115.36,115.01,115.34,2700.0,106.2982,106.6217,106.2982,106.6032,2700.0
2016-06-20 10:50:00,115.39,115.54,115.39,115.54,4700.0,106.6494,106.788,106.6494,106.788,4700.0
2016-06-20 10:55:00,115.6,115.74,115.42,115.42,8054.0,106.8435,106.9729,106.6771,106.6771,8054.0
2016-06-20 11:00:00,115.39,115.85,115.39,115.85,11501.0,106.6494,107.0746,106.6494,107.0746,11501.0
2016-06-20 11:05:00,115.85,115.86,115.66,115.82,5900.0,107.0746,107.0838,106.899,107.0468,5900.0
2016-06-20 11:10:00,115.78,115.78,115.6,115.64,3600.0,107.0099,107.0099,106.8435,106.8805,3600.0
2016-06-20 11:15:00,115.67,115.67,115.52,115.56,2818.0,106.9082,106.9082,106.7696,106.8065,2818.0
2016-06-20 11:20:00,115.58,115.74,115.46,115.55,17300.0,106.825,106.9729,106.7141,106.7973,17300.0
2016-06-20 11:25:00,115.52,115.75,115.33,115.33,36680.0,106.7696,106.9821,106.594,106.594,36680.0
2016-06-20 11:30:00,115.33,115.35,115.1,115.1,10658.0,106.594,106.6124,106.3814,106.3814,10658.0
2016-06-20 11:35:00,115.09,115.16,114.93,114.94,30472.0,106.3721,106.4368,106.2243,106.2335,30472.0
2016-06-20 11:40:00,114.98,115.07,114.94,114.94,2100.0,106.2705,106.3537,106.2335,106.2335,2100.0
2016-06-20 11:45:00,114.99,115.01,114.83,114.86,3897.0,106.2797,106.2982,106.1318,106.1596,3897.0
2016-06-20 11:50:00,114.86,115.02,114.84,114.91,3000.0,106.1596,106.3074,106.1411,106.2058,3000.0
2016-06-20 11:55:00,114.87,115.23,114.86,115.15,3827.0,106.1688,106.5015,106.1596,106.4276,3827.0
2016-06-20 12:00:00,115.19,115.19,114.9,114.94,3250.0,106.4646,106.4646,106.1965,106.2335,3250.0
2016-06-20 12:05:00,114.97,115.06,114.96,115.06,2200.0,106.2612,106.3444,106.252,106.3444,2200.0
2016-06-20 12:10:00,115.01,115.02,114.88,114.91,2828.0,106.2982,106.3074,106.178,106.2058,2828.0
2016-06-20 12:15:00,114.93,114.98,114.89,114.94,3800.0,106.2243,106.2705,106.1873,106.2335,3800.0
2016-06-20 12:20:00,115.02,115.02,114.87,114.91,1700.0,106.3074,106.3074,106.1688,106.2058,1700.0
2016-06-20 12:25:00,114.92,114.92,114.72,114.84,9166.0,106.215,106.215,106.0302,106.1411,9166.0
2016-06-20 12:30:00,114.87,114.97,114.8,114.86,4580.0,106.1688,106.2612,106.1041,106.1596,4580.0
2016-06-20 12:35:00,114.9,114.9,114.76,114.8,5047.0,106.1965,106.1965,106.0671,106.1041,5047.0
2016-06-20 12:40:00,114.87,114.87,114.8,114.8,1390.0,106.1688,106.1688,106.1041,106.1041,1390.0
2016-06-20 12:45:00,114.73,115.02,114.73,114.96,7271.0,106.0394,106.3074,106.0394,106.252,7271.0
2016-06-20 12:50:00,114.92,115.25,114.92,115.25,10250.0,106.215,106.52,106.215,106.52,10250.0
2016-06-20 12:55:00,115.24,115.27,115.13,115.22,5576.0,106.5108,106.5385,106.4091,106.4923,5576.0
2016-06-20 13:00:00,115.25,115.34,115.25,115.31,1976.0,106.52,106.6032,106.52,106.5755,1976.0
2016-06-20 13:05:00,115.29,115.48,115.29,115.47,3644.0,106.557,106.7326,106.557,106.7234,3644.0
2016-06-20 13:10:00,115.44,115.44,115.28,115.28,4359.0,106.6956,106.6956,106.5477,106.5477,4359.0
2016-06-20 13:15:00,115.3,115.36,115.25,115.33,2800.0,106.5662,106.6217,106.52,106.594,2800.0
2016-06-20 13:20:00,115.37,115.51,115.27,115.44,9365.0,106.6309,106.7603,106.5385,106.6956,9365.0
2016-06-20 13:25:00,115.46,115.59,115.42,115.43,8610.0,106.7141,106.8343,106.6771,106.6864,8610.0
2016-06-20 13:30:00,115.44,115.55,115.4,115.5,5762.0,106.6956,106.7973,106.6587,106.7511,5762.0
2016-06-20 13:35:00,115.5,115.55,115.47,115.5,3134.0,106.7511,106.7973,106.7234,106.7511,3134.0
2016-06-20 13:40:00,115.45,115.55,115.43,115.52,4856.0,106.7049,106.7973,106.6864,106.7696,4856.0
2016-06-20 13:45:00,115.49,115.52,115.42,115.52,2230.0,106.7418,106.7696,106.6771,106.7696,2230.0
2016-06-20 13:50:00,115.57,115.57,115.5,115.55,1600.0,106.8158,106.8158,106.7511,106.7973,1600.0
2016-06-20 13:55:00,115.53,115.59,115.5,115.59,7636.0,106.7788,106.8343,106.7511,106.8343,7636.0
2016-06-20 14:00:00,115.56,115.7,115.54,115.6,3605.0,106.8065,106.9359,106.788,106.8435,3605.0
2016-06-20 14:05:00,115.59,115.66,115.47,115.5,10500.0,106.8343,106.899,106.7234,106.7511,10500.0
2016-06-20 14:10:00,115.5,115.54,115.45,115.46,50262.0,106.7511,106.788,106.7049,106.7141,50262.0
2016-06-20 14:15:00,115.43,115.54,115.43,115.5,4200.0,106.6864,106.788,106.6864,106.7511,4200.0
2016-06-20 14:20:00,115.5,115.54,115.39,115.52,6789.0,106.7511,106.788,106.6494,106.7696,6789.0
2016-06-20 14:25:00,115.55,115.55,115.35,115.36,4419.0,106.7973,106.7973,106.6124,106.6217,4419.0
2016-06-20 14:30:00,115.33,115.42,115.29,115.4,10113.0,106.594,106.6771,106.557,106.6587,10113.0
2016-06-20 14:35:00,115.44,115.45,115.33,115.33,3219.0,106.6956,106.7049,106.594,106.594,3219.0
2016-06-20 14:40:00,115.3,115.46,115.3,115.43,31371.0,106.5662,106.7141,106.5662,106.6864,31371.0
2016-06-20 14:45:00,115.44,115.67,115.39,115.67,4500.0,106.6956,106.9082,106.6494,106.9082,4500.0
2016-06-20 14:50:00,115.63,115.66,115.57,115.59,4923.0,106.8712,106.899,106.8158,106.8343,4923.0
2016-06-20 14:55:00,115.61,115.8,115.61,115.8,21952.0,106.8527,107.0284,106.8527,107.0284,21952.0
2016-06-20 15:00:00,115.83,115.86,115.57,115.66,7421.0,107.0561,107.0838,106.8158,106.899,7421.0
2016-06-20 15:05:00,115.65,115.68,115.45,115.52,5600.0,106.8897,106.9174,106.7049,106.7696,5600.0
2016-06-20 15:10:00,115.51,115.51,115.41,115.49,7602.0,106.7603,106.7603,106.6679,106.7418,7602.0
2016-06-20 15:15:00,115.49,115.5,115.28,115.32,9741.0,106.7418,106.7511,106.5477,106.5847,9741.0
2016-06-20 15:20:00,115.36,115.41,115.29,115.37,9418.0,106.6217,106.6679,106.557,106.6309,9418.0
2016-06-20 15:25:00,115.34,115.39,115.26,115.34,18091.0,106.6032,106.6494,106.5293,106.6032,18091.0
2016-06-20 15:30:00,115.33,115.43,115.25,115.31,21700.0,106.594,106.6864,106.52,106.5755,21700.0
2016-06-20 15:35:00,115.32,115.48,115.3,115.43,16991.0,106.5847,106.7326,106.5662,106.6864,16991.0
2016-06-20 15:40:00,115.44,115.5,115.37,115.44,14809.0,106.6956,106.7511,106.6309,106.6956,14809.0
2016-06-20 15:45:00,115.43,115.43,115.15,115.17,19314.0,106.6864,106.6864,106.4276,106.4461,19314.0
2016-06-20 15:50:00,115.18,115.18,115.08,115.1,18930.0,106.4553,106.4553,106.3629,106.3814,18930.0
2016-06-20 15:55:00,115.08,115.29,115.07,115.23,45986.0,106.3629,106.557,106.3537,106.5015,45986.0
2016-06-21 09:30:00,115.37,115.82,115.23,115.3,6035.0,106.6309,107.0468,106.5015,106.5662,6035.0
2016-06-21 09:35:00,115.29,115.56,115.28,115.33,3262.0,106.557,106.8065,106.5477,106.594,3262.0
2016-06-21 09:40:00,115.44,115.51,115.27,115.51,1890.0,106.6956,106.7603,106.5385,106.7603,1890.0
2016-06-21 09:45:00,115.41,115.66,115.32,115.52,9135.0,106.6679,106.899,106.5847,106.7696,9135.0
2016-06-21 09:50:00,115.5,115.52,115.4,115.52,10000.0,106.7511,106.7696,106.6587,106.7696,10000.0
2016-06-21 09:55:00,115.58,115.75,115.48,115.69,6636.0,106.825,106.9821,106.7326,106.9267,6636.0
2016-06-21 10:00:00,115.62,115.65,115.43,115.52,4483.0,106.862,106.8897,106.6864,106.7696,4483.0
2016-06-21 10:05:00,115.57,115.66,115.5,115.54,2944.0,106.8158,106.899,106.7511,106.788,2944.0
2016-06-21 10:10:00,115.59,115.96,115.59,115.9,7816.0,106.8343,107.1762,106.8343,107.1208,7816.0
2016-06-21 10:15:00,115.9,115.96,115.68,115.8,4847.0,107.1208,107.1762,106.9174,107.0284,4847.0
2016-06-21 10:20:00,115.79,115.79,115.59,115.63,5100.0,107.0191,107.0191,106.8343,106.8712,5100.0
2016-06-21 10:25:00,115.69,116.09,115.69,115.96,12734.0,106.9267,107.2964,106.9267,107.1762,12734.0
2016-06-21 10:30:00,115.96,116.17,115.96,116.05,4943.0,107.1762,107.3703,107.1762,107.2594,4943.0
2016-06-21 10:35:00,116.05,116.08,115.95,115.95,4668.0,107.2594,107.2871,107.167,107.167,4668.0
2016-06-21 10:40:00,116.0,116.06,115.85,116.01,6933.0,107.2132,107.2687,107.0746,107.2224,6933.0
2016-06-21 10:45:00,115.99,116.1,115.98,115.98,3400.0,107.204,107.3056,107.1947,107.1947,3400.0
2016-06-21 10:50:00,115.94,116.09,115.94,116.08,1500.0,107.1578,107.2964,107.1578,107.2871,1500.0
2016-06-21 10:55:00,116.07,116.2,115.99,116.06,8395.0,107.2779,107.3981,107.204,107.2687,8395.0
2016-06-21 11:00:00,115.93,116.22,115.92,116.15,7003.0,107.1485,107.4165,107.1393,107.3518,7003.0
2016-06-21 11:05:00,116.15,116.15,115.94,116.05,5200.0,107.3518,107.3518,107.1578,107.2594,5200.0
2016-06-21 11:10:00,116.05,116.14,115.97,116.14,4200.0,107.2594,107.3426,107.1855,107.3426,4200.0
2016-06-21 11:15:00,116.23,116.23,116.04,116.05,3928.0,107.4258,107.4258,107.2502,107.2594,3928.0
2016-06-21 11:20:00,116.04,116.11,115.91,115.96,1766.0,107.2502,107.3149,107.13,107.1762,1766.0
2016-06-21 11:25:00,115.95,116.0,115.84,115.84,4400.0,107.167,107.2132,107.0653,107.0653,4400.0
2016-06-21 11:30:00,115.79,115.85,115.7,115.8,7700.0,107.0191,107.0746,106.9359,107.0284,7700.0
2016-06-21 11:35:00,115.79,115.79,115.7,115.77,5879.0,107.0191,107.0191,106.9359,107.0006,5879.0
2016-06-21 11:40:00,115.81,115.91,115.8,115.88,2880.0,107.0376,107.13,107.0284,107.1023,2880.0
2016-06-21 11:45:00,115.88,115.96,115.84,115.86,4790.0,107.1023,107.1762,107.0653,107.0838,4790.0
2016-06-21 11:50:00,115.83,115.9,115.77,115.77,3425.0,107.0561,107.1208,107.0006,107.0006,3425.0
2016-06-21 11:55:00,115.77,116.01,115.77,115.91,9987.0,107.0006,107.2224,107.0006,107.13,9987.0
2016-06-21 12:00:00,115.91,116.0,115.85,115.96,5135.0,107.13,107.2132,107.0746,107.1762,5135.0
2016-06-21 12:05:00,115.93,116.0,115.84,115.94,4706.0,107.1485,107.2132,107.0653,107.1578,4706.0
2016-06-21 12:10:00,115.92,116.0,115.89,115.98,7640.0,107.1393,107.2132,107.1115,107.1947,7640.0
2016-06-21 12:15:00,116.0,116.07,115.98,116.02,9942.0,107.2132,107.2779,107.1947,107.2317,9942.0
2016-06-21 12:20:00,116.03,116.22,116.03,116.22,16297.0,107.2409,107.4165,107.2409,107.4165,16297.0
2016-06-21 12:25:00,116.24,116.39,116.23,116.36,21180.0,107.435,107.5737,107.4258,107.5459,21180.0
2016-06-21 12:30:00,116.39,116.42,116.19,116.34,21363.0,107.5737,107.6014,107.3888,107.5275,21363.0
2016-06-21 12:35:00,116.34,116.34,115.98,115.98,18262.0,107.5275,107.5275,107.1947,107.1947,18262.0
2016-06-21 12:40:00,115.98,116.21,115.95,116.04,12695.0,107.1947,107.4073,107.167,107.2502,12695.0
2016-06-21 12:45:00,116.04,116.05,115.94,116.01,5754.0,107.2502,107.2594,107.1578,107.2224,5754.0
2016-06-21 12:50:00,116.0,116.0,115.9,115.96,5240.0,107.2132,107.2132,107.1208,107.1762,5240.0
2016-06-21 12:55:00,115.95,116.01,115.89,115.91,3772.0,107.167,107.2224,107.1115,107.13,3772.0
2016-06-21 13:00:00,115.94,115.99,115.82,115.84,6346.0,107.1578,107.204,107.0468,107.0653,6346.0
2016-06-21 13:05:00,115.86,116.22,115.86,116.22,10972.0,107.0838,107.4165,107.0838,107.4165,10972.0
2016-06-21 13:10:00,116.21,116.26,116.13,116.24,27985.0,107.4073,107.4535,107.3334,107.435,27985.0
2016-06-21 13:15:00,116.26,116.38,116.25,116.3,12488.0,107.4535,107.5644,107.4443,107.4905,12488.0
2016-06-21 13:20:00,116.31,116.42,116.0,116.04,17850.0,107.4997,107.6014,107.2132,107.2502,17850.0
2016-06-21 13:25:00,116.04,116.14,116.0,116.14,2900.0,107.2502,107.3426,107.2132,107.3426,2900.0
2016-06-21 13:30:00,116.14,116.25,116.12,116.18,8151.0,107.3426,107.4443,107.3241,107.3796,8151.0
2016-06-21 13:35:00,116.21,116.22,116.12,116.16,5594.0,107.4073,107.4165,107.3241,107.3611,5594.0
2016-06-21 13:40:00,116.16,116.21,115.97,116.19,4898.0,107.3611,107.4073,107.1855,107.3888,4898.0
2016-06-21 13:45:00,116.23,116.23,116.06,116.11,4560.0,107.4258,107.4258,107.2687,107.3149,4560.0
2016-06-21 13:50:00,116.1,116.12,116.05,116.12,3702.0,107.3056,107.3241,107.2594,107.3241,3702.0
2016-06-21 13:55:00,116.11,116.41,116.11,116.27,7630.0,107.3149,107.5921,107.3149,107.4628,7630.0
2016-06-21 14:00:00,116.28,116.28,116.14,116.26,3889.0,107.472,107.472,107.3426,107.4535,3889.0
2016-06-21 14:05:00,116.21,116.33,116.18,116.29,3600.0,107.4073,107.5182,107.3796,107.4812,3600.0
2016-06-21 14:10:00,116.3,116.33,116.26,116.26,4050.0,107.4905,107.5182,107.4535,107.4535,4050.0
2016-06-21 14:15:00,116.26,116.35,116.22,116.35,3014.0,107.4535,107.5367,107.4165,107.5367,3014.0
2016-06-21 14:20:00,116.33,116.34,116.27,116.31,3000.0,107.5182,107.5275,107.4628,107.4997,3000.0
2016-06-21 14:25:00,116.31,116.41,116.31,116.32,6735.0,107.4997,107.5921,107.4997,107.509,6735.0
2016-06-21 14:30:00,116.32,116.37,116.3,116.37,5686.0,107.509,107.5552,107.4905,107.5552,5686.0
2016-06-21 14:35:00,116.37,116.42,116.31,116.34,7623.0,107.5552,107.6014,107.4997,107.5275,7623.0
2016-06-21 14:40:00,116.31,116.31,116.18,116.18,4317.0,107.4997,107.4997,107.3796,107.3796,4317.0
2016-06-21 14:45:00,116.18,116.43,116.18,116.37,7671.0,107.3796,107.6106,107.3796,107.5552,7671.0
2016-06-21 14:50:00,116.36,116.36,116.31,116.34,1170.0,107.5459,107.5459,107.4997,107.5275,1170.0
2016-06-21 14:55:00,116.32,116.42,116.32,116.34,8500.0,107.509,107.6014,107.509,107.5275,8500.0
2016-06-21 15:00:00,116.34,116.37,116.24,116.24,7986.0,107.5275,107.5552,107.435,107.435,7986.0
2016-06-21 15:05:00,116.24,116.31,116.2,116.26,7536.0,107.435,107.4997,107.3981,107.4535,7536.0
2016-06-21 15:10:00,116.24,116.3,116.22,116.27,5600.0,107.435,107.4905,107.4165,107.4628,5600.0
2016-06-21 15:15:00,116.24,116.35,116.24,116.32,14175.0,107.435,107.5367,107.435,107.509,14175.0
2016-06-21 15:20:00,116.31,116.48,116.21,116.41,38335.0,107.4997,107.6568,107.4073,107.5921,38335.0
2016-06-21 15:25:00,116.44,116.53,116.43,116.43,18985.0,107.6199,107.7031,107.6106,107.6106,18985.0
2016-06-21 15:30:00,116.44,116.48,116.37,116.44,10965.0,107.6199,107.6568,107.5552,107.6199,10965.0
2016-06-21 15:35:00,116.44,116.53,116.4,116.47,22954.0,107.6199,107.7031,107.5829,107.6476,22954.0
2016-06-21 15:40:00,116.47,116.47,116.12,116.22,14370.0,107.6476,107.6476,107.3241,107.4165,14370.0
2016-06-21 15:45:00,116.22,116.35,116.21,116.3,15069.0,107.4165,107.5367,107.4073,107.4905,15069.0
2016-06-21 15:50:00,116.31,116.35,116.22,116.28,22075.0,107.4997,107.5367,107.4165,107.472,22075.0
2016-06-21 15:55:00,116.27,116.28,116.12,116.17,36460.0,107.4628,107.472,107.3241,107.3703,36460.0
2016-06-22 09:30:00,116.24,116.36,116.06,116.14,7576.0,107.435,107.5459,107.2687,107.3426,7576.0
2016-06-22 09:35:00,116.09,116.09,115.69,115.75,5535.0,107.2964,107.2964,106.9267,106.9821,5535.0
2016-06-22 09:40:00,115.84,115.96,115.63,115.64,4130.0,107.0653,107.1762,106.8712,106.8805,4130.0
2016-06-22 09:45:00,115.65,115.93,115.57,115.93,5637.0,106.8897,107.1485,106.8158,107.1485,5637.0
2016-06-22 09:50:00,115.88,115.99,115.59,115.59,20100.0,107.1023,107.204,106.8343,106.8343,20100.0
2016-06-22 09:55:00,115.58,116.11,115.54,115.85,10610.0,106.825,107.3149,106.788,107.0746,10610.0
2016-06-22 10:00:00,115.6,115.79,115.43,115.52,9592.0,106.8435,107.0191,106.6864,106.7696,9592.0
2016-06-22 10:05:00,115.59,115.78,115.41,115.73,5500.0,106.8343,107.0099,106.6679,106.9637,5500.0
2016-06-22 10:10:00,115.78,115.81,115.57,115.57,6200.0,107.0099,107.0376,106.8158,106.8158,6200.0
2016-06-22 10:15:00,115.58,115.86,115.58,115.8,3637.0,106.825,107.0838,106.825,107.0284,3637.0
2016-06-22 10:20:00,115.76,115.94,115.7,115.92,16674.0,106.9914,107.1578,106.9359,107.1393,16674.0
2016-06-22 10:25:00,115.95,116.19,115.94,116.1,4424.0,107.167,107.3888,107.1578,107.3056,4424.0
2016-06-22 10:30:00,115.94,116.23,115.87,116.13,7110.0,107.1578,107.4258,107.0931,107.3334,7110.0
2016-06-22 10:35:00,116.09,116.16,115.98,115.98,2211.0,107.2964,107.3611,107.1947,107.1947,2211.0
2016-06-22 10:40:00,115.92,116.22,115.91,116.12,2300.0,107.1393,107.4165,107.13,107.3241,2300.0
2016-06-22 10:45:00,116.06,116.19,115.98,116.04,3400.0,107.2687,107.3888,107.1947,107.2502,3400.0
2016-06-22 10:50:00,116.04,116.11,115.91,116.06,6603.0,107.2502,107.3149,107.13,107.2687,6603.0
2016-06-22 10:55:00,116.07,116.21,116.07,116.18,700.0,107.2779,107.4073,107.2779,107.3796,700.0
2016-06-22 11:00:00,116.03,116.16,116.02,116.07,10596.0,107.2409,107.3611,107.2317,107.2779,10596.0
2016-06-22 11:05:00,116.07,116.3,116.04,116.26,20272.0,107.2779,107.4905,107.2502,107.4535,20272.0
2016-06-22 11:10:00,116.26,116.33,116.25,116.3,7330.0,107.4535,107.5182,107.4443,107.4905,7330.0
2016-06-22 11:15:00,116.24,116.53,116.24,116.53,4500.0,107.435,107.7031,107.435,107.7031,4500.0
2016-06-22 11:20:00,116.57,116.57,116.27,116.27,3514.0,107.74,107.74,107.4628,107.4628,3514.0
2016-06-22 11:25:00,116.27,116.38,116.26,116.28,3460.0,107.4628,107.5644,107.4535,107.472,3460.0
2016-06-22 11:30:00,116.26,116.29,115.94,116.09,12392.0,107.4535,107.4812,107.1578,107.2964,12392.0
2016-06-22 11:35:00,116.04,116.27,115.94,116.25,3334.0,107.2502,107.4628,107.1578,107.4443,3334.0
2016-06-22 11:40:00,116.17,116.31,116.14,116.21,3804.0,107.3703,107.4997,107.3426,107.4073,3804.0
2016-06-22 11:45:00,116.21,116.33,116.21,116.26,2605.0,107.4073,107.5182,107.4073,107.4535,2605.0
2016-06-22 11:50:00,116.33,116.33,116.19,116.21,4698.0,107.5182,107.5182,107.3888,107.4073,4698.0
2016-06-22 11:55:00,116.31,116.49,116.23,116.49,7388.0,107.4997,107.6661,107.4258,107.6661,7388.0
2016-06-22 12:00:00,116.45,116.47,116.15,116.29,10580.0,107.6291,107.6476,107.3518,107.4812,10580.0
2016-06-22 12:05:00,116.22,116.26,116.16,116.21,1856.0,107.4165,107.4535,107.3611,107.4073,1856.0
2016-06-22 12:10:00,116.17,116.29,116.16,116.28,2200.0,107.3703,107.4812,107.3611,107.472,2200.0
2016-06-22 12:15:00,116.24,116.24,116.06,116.09,2507.0,107.435,107.435,107.2687,107.2964,2507.0
2016-06-22 12:20:00,116.09,116.12,115.93,115.93,2782.0,107.2964,107.3241,107.1485,107.1485,2782.0
2016-06-22 12:25:00,115.94,116.04,115.89,116.0,4560.0,107.1578,107.2502,107.1115,107.2132,4560.0
2016-06-22 12:30:00,116.0,116.12,116.0,116.09,2629.0,107.2132,107.3241,107.2132,107.2964,2629.0
2016-06-22 12:35:00,116.04,116.04,115.94,116.01,3200.0,107.2502,107.2502,107.1578,107.2224,3200.0
2016-06-22 12:40:00,115.99,116.09,115.98,116.04,2951.0,107.204,107.2964,107.1947,107.2502,2951.0
2016-06-22 12:45:00,116.01,116.09,115.95,116.09,3764.0,107.2224,107.2964,107.167,107.2964,3764.0
2016-06-22 12:50:00,116.05,116.12,116.03,116.06,2500.0,107.2594,107.3241,107.2409,107.2687,2500.0
2016-06-22 12:55:00,116.06,116.13,116.03,116.06,1500.0,107.2687,107.3334,107.2409,107.2687,1500.0
2016-06-22 13:00:00,115.99,116.01,115.89,115.95,3508.0,107.204,107.2224,107.1115,107.167,3508.0
2016-06-22 13:05:00,115.96,115.98,115.71,115.73,3664.0,107.1762,107.1947,106.9452,106.9637,3664.0
2016-06-22 13:10:00,115.69,115.76,115.61,115.76,3600.0,106.9267,106.9914,106.8527,106.9914,3600.0
2016-06-22 13:15:00,115.73,115.76,115.61,115.66,2700.0,106.9637,106.9914,106.8527,106.899,2700.0
2016-06-22 13:20:00,115.65,115.71,115.53,115.53,3000.0,106.8897,106.9452,106.7788,106.7788,3000.0
2016-06-22 13:25:00,115.53,115.73,115.52,115.73,2898.0,106.7788,106.9637,106.7696,106.9637,2898.0
2016-06-22 13:30:00,115.68,115.79,115.62,115.74,2221.0,106.9174,107.0191,106.862,106.9729,2221.0
2016-06-22 13:35:00,115.74,115.8,115.67,115.8,2300.0,106.9729,107.0284,106.9082,107.0284,2300.0
2016-06-22 13:40:00,115.79,115.86,115.76,115.81,3127.0,107.0191,107.0838,106.9914,107.0376,3127.0
2016-06-22 13:45:00,115.79,115.86,115.72,115.73,700.0,107.0191,107.0838,106.9544,106.9637,700.0
2016-06-22 13:50:00,115.7,115.79,115.7,115.77,2900.0,106.9359,107.0191,106.9359,107.0006,2900.0
2016-06-22 13:55:00,115.79,115.79,115.7,115.74,500.0,107.0191,107.0191,106.9359,106.9729,500.0
2016-06-22 14:00:00,115.65,115.74,115.61,115.68,4357.0,106.8897,106.9729,106.8527,106.9174,4357.0
2016-06-22 14:05:00,115.74,115.79,115.68,115.68,1407.0,106.9729,107.0191,106.9174,106.9174,1407.0
2016-06-22 14:10:00,115.65,115.66,115.57,115.64,1201.0,106.8897,106.899,106.8158,106.8805,1201.0
2016-06-22 14:15:00,115.59,115.69,115.59,115.62,1918.0,106.8343,106.9267,106.8343,106.862,1918.0
2016-06-22 14:20:00,115.53,115.56,115.46,115.56,2224.0,106.7788,106.8065,106.7141,106.8065,2224.0
2016-06-22 14:25:00,115.61,115.73,115.61,115.62,2637.0,106.8527,106.9637,106.8527,106.862,2637.0
2016-06-22 14:30:00,115.61,115.65,115.56,115.59,3647.0,106.8527,106.8897,106.8065,106.8343,3647.0
2016-06-22 14:35:00,115.59,115.69,115.54,115.69,5841.0,106.8343,106.9267,106.788,106.9267,5841.0
2016-06-22 14:40:00,115.66,115.69,115.61,115.65,3030.0,106.899,106.9267,106.8527,106.8897,3030.0
2016-06-22 14:45:00,115.7,115.7,115.56,115.67,4841.0,106.9359,106.9359,106.8065,106.9082,4841.0
2016-06-22 14:50:00,115.66,115.84,115.66,115.81,6010.0,106.899,107.0653,106.899,107.0376,6010.0
2016-06-22 14:55:00,115.85,115.9,115.81,115.86,2000.0,107.0746,107.1208,107.0376,107.0838,2000.0
2016-06-22 15:00:00,115.85,116.09,115.85,116.09,7542.0,107.0746,107.2964,107.0746,107.2964,7542.0
2016-06-22 15:05:00,116.08,116.09,115.91,115.93,5178.0,107.2871,107.2964,107.13,107.1485,5178.0
2016-06-22 15:10:00,115.9,116.06,115.89,115.97,6323.0,107.1208,107.2687,107.1115,107.1855,6323.0
2016-06-22 15:15:00,115.99,116.1,115.99,116.0,5588.0,107.204,107.3056,107.204,107.2132,5588.0
2016-06-22 15:20:00,115.97,115.98,115.77,115.81,3900.0,107.1855,107.1947,107.0006,107.0376,3900.0
2016-06-22 15:25:00,115.81,115.9,115.79,115.8,4222.0,107.0376,107.1208,107.0191,107.0284,4222.0
2016-06-22 15:30:00,115.82,115.89,115.8,115.87,8076.0,107.0468,107.1115,107.0284,107.0931,8076.0
2016-06-22 15:35:00,115.9,115.9,115.76,115.83,8500.0,107.1208,107.1208,106.9914,107.0561,8500.0
2016-06-22 15:40:00,115.84,115.9,115.79,115.8,9254.0,107.0653,107.1208,107.0191,107.0284,9254.0
2016-06-22 15:45:00,115.8,115.85,115.74,115.84,8670.0,107.0284,107.0746,106.9729,107.0653,8670.0
2016-06-22 15:50:00,115.8,115.87,115.71,115.87,11612.0,107.0284,107.0931,106.9452,107.0931,11612.0
2016-06-22 15:55:00,115.87,115.87,115.76,115.79,24343.0,107.0931,107.0931,106.9914,107.0191,24343.0
2016-06-23 09:30:00,117.0,117.61,116.86,117.61,8552.0,108.1375,108.7013,108.0081,108.7013,8552.0
2016-06-23 09:35:00,117.57,117.74,117.24,117.4,3200.0,108.6643,108.8214,108.3593,108.5072,3200.0
2016-06-23 09:40:00,117.47,117.86,117.3,117.75,35498.0,108.5719,108.9323,108.4147,108.8306,35498.0
2016-06-23 09:45:00,117.74,117.98,117.7,117.73,7331.0,108.8214,109.0432,108.7844,108.8122,7331.0
2016-06-23 09:50:00,117.79,117.85,117.39,117.69,4600.0,108.8676,108.9231,108.4979,108.7752,4600.0
2016-06-23 09:55:00,117.66,117.83,117.4,117.6,5712.0,108.7475,108.9046,108.5072,108.692,5712.0
2016-06-23 10:00:00,117.64,117.8,117.51,117.57,12551.0,108.729,108.8769,108.6088,108.6643,12551.0
2016-06-23 10:05:00,117.56,117.76,117.5,117.74,4675.0,108.655,108.8399,108.5996,108.8214,4675.0
2016-06-23 10:10:00,117.75,117.94,117.72,117.85,5930.0,108.8306,109.0063,108.8029,108.9231,5930.0
2016-06-23 10:15:00,117.89,117.98,117.52,117.53,5936.0,108.96,109.0432,108.6181,108.6273,5936.0
2016-06-23 10:20:00,117.55,117.8,117.54,117.71,7190.0,108.6458,108.8769,108.6366,108.7937,7190.0
2016-06-23 10:25:00,117.81,117.98,117.72,117.89,9705.0,108.8861,109.0432,108.8029,108.96,9705.0
2016-06-23 10:30:00,117.79,117.97,117.67,117.67,10383.0,108.8676,109.034,108.7567,108.7567,10383.0
2016-06-23 10:35:00,117.74,118.0,117.74,117.96,6487.0,108.8214,109.0617,108.8214,109.0247,6487.0
2016-06-23 10:40:00,117.92,118.1,117.87,118.09,15651.0,108.9878,109.1541,108.9416,109.1449,15651.0
2016-06-23 10:45:00,118.02,118.09,117.84,117.92,3500.0,109.0802,109.1449,108.9138,108.9878,3500.0
2016-06-23 10:50:00,117.97,118.11,117.86,117.94,12514.0,109.034,109.1634,108.9323,109.0063,12514.0
2016-06-23 10:55:00,117.86,117.99,117.84,117.95,7200.0,108.9323,109.0525,108.9138,109.0155,7200.0
2016-06-23 11:00:00,117.95,118.04,117.9,117.98,5500.0,109.0155,109.0987,108.9693,109.0432,5500.0
2016-06-23 11:05:00,117.98,118.05,117.88,117.92,5100.0,109.0432,109.1079,108.9508,108.9878,5100.0
2016-06-23 11:10:00,117.95,118.11,117.9,118.03,6574.0,109.0155,109.1634,108.9693,109.0894,6574.0
2016-06-23 11:15:00,118.01,118.1,117.98,118.05,2900.0,109.071,109.1541,109.0432,109.1079,2900.0
2016-06-23 11:20:00,118.04,118.07,117.93,117.97,3952.0,109.0987,109.1264,108.997,109.034,3952.0
2016-06-23 11:25:00,118.0,118.08,117.84,118.08,5235.0,109.0617,109.1356,108.9138,109.1356,5235.0
2016-06-23 11:30:00,118.02,118.1,117.95,118.1,5100.0,109.0802,109.1541,109.0155,109.1541,5100.0
2016-06-23 11:35:00,118.09,118.09,117.97,117.97,4400.0,109.1449,109.1449,109.034,109.034,4400.0
2016-06-23 11:40:00,117.98,118.0,117.95,117.95,6600.0,109.0432,109.0617,109.0155,109.0155,6600.0
2016-06-23 11:45:00,117.96,118.03,117.9,118.01,6456.0,109.0247,109.0894,108.9693,109.071,6456.0
2016-06-23 11:50:00,118.03,118.13,118.0,118.0,6263.0,109.0894,109.1819,109.0617,109.0617,6263.0
2016-06-23 11:55:00,117.99,117.99,117.89,117.94,1773.0,109.0525,109.0525,108.96,109.0063,1773.0
2016-06-23 12:00:00,117.97,118.08,117.8,117.8,4707.0,109.034,109.1356,108.8769,108.8769,4707.0
2016-06-23 12:05:00,117.77,118.06,117.77,118.0,1800.0,108.8491,109.1172,108.8491,109.0617,1800.0
2016-06-23 12:10:00,118.04,118.05,117.94,117.94,2877.0,109.0987,109.1079,109.0063,109.0063,2877.0
2016-06-23 12:15:00,117.98,118.04,117.9,117.94,4668.0,109.0432,109.0987,108.9693,109.0063,4668.0
2016-06-23 12:20:00,117.96,118.07,117.92,118.0,6328.0,109.0247,109.1264,108.9878,109.0617,6328.0
2016-06-23 12:25:00,118.02,118.12,118.02,118.04,4893.0,109.0802,109.1726,109.0802,109.0987,4893.0
2016-06-23 12:30:00,118.04,118.12,118.0,118.11,3821.0,109.0987,109.1726,109.0617,109.1634,3821.0
2016-06-23 12:35:00,118.12,118.13,118.01,118.02,3060.0,109.1726,109.1819,109.071,109.0802,3060.0
2016-06-23 12:40:00,118.02,118.13,117.93,117.93,3000.0,109.0802,109.1819,108.997,108.997,3000.0
2016-06-23 12:45:00,117.93,117.99,117.78,117.88,4829.0,108.997,109.0525,108.8584,108.9508,4829.0
2016-06-23 12:50:00,117.94,118.03,117.9,117.98,6925.0,109.0063,109.0894,108.9693,109.0432,6925.0
2016-06-23 12:55:00,117.98,118.1,117.96,118.06,1900.0,109.0432,109.1541,109.0247,109.1172,1900.0
2016-06-23 13:00:00,118.06,118.14,118.04,118.14,2349.0,109.1172,109.1911,109.0987,109.1911,2349.0
2016-06-23 13:05:00,118.11,118.18,118.08,118.16,1800.0,109.1634,109.2281,109.1356,109.2096,1800.0
2016-06-23 13:10:00,118.19,118.21,118.16,118.2,3681.0,109.2373,109.2558,109.2096,109.2466,3681.0
2016-06-23 13:15:00,118.19,118.35,118.12,118.34,2364.0,109.2373,109.3852,109.1726,109.376,2364.0
2016-06-23 13:20:00,118.34,118.43,118.34,118.37,4675.0,109.376,109.4591,109.376,109.4037,4675.0
2016-06-23 13:25:00,118.34,118.38,118.33,118.38,1900.0,109.376,109.4129,109.3667,109.4129,1900.0
2016-06-23 13:30:00,118.39,118.41,118.26,118.26,7793.0,109.4222,109.4407,109.302,109.302,7793.0
2016-06-23 13:35:00,118.26,118.26,118.15,118.2,2112.0,109.302,109.302,109.2003,109.2466,2112.0
2016-06-23 13:40:00,118.2,118.21,118.12,118.14,1900.0,109.2466,109.2558,109.1726,109.1911,1900.0
2016-06-23 13:45:00,118.16,118.25,118.14,118.17,3500.0,109.2096,109.2928,109.1911,109.2188,3500.0
2016-06-23 13:50:00,118.14,118.22,118.09,118.16,4000.0,109.1911,109.265,109.1449,109.2096,4000.0
2016-06-23 13:55:00,118.18,118.18,118.12,118.16,2600.0,109.2281,109.2281,109.1726,109.2096,2600.0
2016-06-23 14:00:00,118.15,118.21,118.11,118.16,2413.0,109.2003,109.2558,109.1634,109.2096,2413.0
2016-06-23 14:05:00,118.22,118.22,118.12,118.19,2833.0,109.265,109.265,109.1726,109.2373,2833.0
2016-06-23 14:10:00,118.28,118.39,118.25,118.38,3344.0,109.3205,109.4222,109.2928,109.4129,3344.0
2016-06-23 14:15:00,118.39,118.41,118.34,118.39,3800.0,109.4222,109.4407,109.376,109.4222,3800.0
2016-06-23 14:20:00,118.38,118.4,118.35,118.37,2799.0,109.4129,109.4314,109.3852,109.4037,2799.0
2016-06-23 14:25:00,118.36,118.53,118.36,118.53,4050.0,109.3944,109.5516,109.3944,109.5516,4050.0
2016-06-23 14:30:00,118.52,118.52,118.41,118.42,6728.0,109.5423,109.5423,109.4407,109.4499,6728.0
2016-06-23 14:35:00,118.41,118.46,118.38,118.43,2360.0,109.4407,109.4869,109.4129,109.4591,2360.0
2016-06-23 14:40:00,118.46,118.47,118.41,118.45,4586.0,109.4869,109.4961,109.4407,109.4776,4586.0
2016-06-23 14:45:00,118.47,118.63,118.44,118.57,4933.0,109.4961,109.644,109.4684,109.5885,4933.0
2016-06-23 14:50:00,118.53,118.59,118.52,118.55,2500.0,109.5516,109.607,109.5423,109.57,2500.0
2016-06-23 14:55:00,118.58,118.6,118.51,118.53,3375.0,109.5978,109.6163,109.5331,109.5516,3375.0
2016-06-23 15:00:00,118.58,118.67,118.55,118.63,4127.0,109.5978,109.681,109.57,109.644,4127.0
2016-06-23 15:05:00,118.62,118.7,118.62,118.69,4119.0,109.6347,109.7087,109.6347,109.6994,4119.0
2016-06-23 15:10:00,118.68,118.86,118.68,118.83,5401.0,109.6902,109.8566,109.6902,109.8288,5401.0
2016-06-23 15:15:00,118.86,118.86,118.76,118.76,3647.0,109.8566,109.8566,109.7641,109.7641,3647.0
2016-06-23 15:20:00,118.77,118.84,118.77,118.79,4350.0,109.7734,109.8381,109.7734,109.7919,4350.0
2016-06-23 15:25:00,118.8,118.8,118.71,118.74,4938.0,109.8011,109.8011,109.7179,109.7457,4938.0
2016-06-23 15:30:00,118.73,118.83,118.63,118.83,9139.0,109.7364,109.8288,109.644,109.8288,9139.0
2016-06-23 15:35:00,118.82,118.83,118.66,118.7,8716.0,109.8196,109.8288,109.6717,109.7087,8716.0
2016-06-23 15:40:00,118.71,118.85,118.69,118.85,9871.0,109.7179,109.8473,109.6994,109.8473,9871.0
2016-06-23 15:45:00,118.83,118.87,118.76,118.78,24051.0,109.8288,109.8658,109.7641,109.7826,24051.0
2016-06-23 15:50:00,118.78,118.93,118.78,118.88,27705.0,109.7826,109.9213,109.7826,109.8751,27705.0
2016-06-23 15:55:00,118.88,119.08,118.86,119.08,24809.0,109.8751,110.0599,109.8566,110.0599,24809.0
2016-06-24 09:30:00,114.12,115.16,114.12,115.16,2600.0,105.4756,106.4368,105.4756,106.4368,2600.0
2016-06-24 09:35:00,114.97,116.11,114.8,116.11,46658.0,106.2612,107.3149,106.1041,107.3149,46658.0
2016-06-24 09:40:00,115.82,116.32,115.75,116.32,24938.0,107.0468,107.509,106.9821,107.509,24938.0
2016-06-24 09:45:00,116.4,118.07,116.19,118.0,55274.0,107.5829,109.1264,107.3888,109.0617,55274.0
2016-06-24 09:50:00,118.0,118.3,117.77,118.02,32650.0,109.0617,109.339,108.8491,109.0802,32650.0
2016-06-24 09:55:00,118.02,118.97,117.85,118.83,24872.0,109.0802,109.9582,108.9231,109.8288,24872.0
2016-06-24 10:00:00,118.83,119.28,118.8,118.93,21678.0,109.8288,110.2448,109.8011,109.9213,21678.0
2016-06-24 10:05:00,118.83,119.98,118.72,119.55,32764.0,109.8288,110.8917,109.7272,110.4943,32764.0
2016-06-24 10:10:00,119.63,120.11,119.49,120.07,36991.0,110.5682,111.0119,110.4388,110.9749,36991.0
2016-06-24 10:15:00,120.12,120.12,119.72,119.94,21500.0,111.0211,111.0211,110.6514,110.8548,21500.0
2016-06-24 10:20:00,119.93,120.22,119.59,120.13,16761.0,110.8455,111.1135,110.5313,111.0304,16761.0
2016-06-24 10:25:00,120.07,121.03,119.97,120.92,66672.0,110.9749,111.8622,110.8825,111.7605,66672.0
2016-06-24 10:30:00,120.92,121.14,120.68,120.88,38409.0,111.7605,111.9639,111.5387,111.7236,38409.0
2016-06-24 10:35:00,120.88,121.22,120.86,121.02,63648.0,111.7236,112.0378,111.7051,111.8529,63648.0
2016-06-24 10:40:00,121.03,121.03,120.46,120.56,9400.0,111.8622,111.8622,111.3354,111.4278,9400.0
2016-06-24 10:45:00,120.56,120.61,120.3,120.37,11209.0,111.4278,111.474,111.1875,111.2522,11209.0
2016-06-24 10:50:00,120.37,120.58,120.26,120.45,14757.0,111.2522,111.4463,111.1505,111.3261,14757.0
2016-06-24 10:55:00,120.39,120.74,120.29,120.36,28270.0,111.2707,111.5942,111.1782,111.2429,28270.0
2016-06-24 11:00:00,120.32,120.33,119.61,119.61,15496.0,111.206,111.2152,110.5498,110.5498,15496.0
2016-06-24 11:05:00,119.66,119.85,119.45,119.85,16040.0,110.596,110.7716,110.4019,110.7716,16040.0
2016-06-24 11:10:00,119.88,119.96,119.46,119.84,10942.0,110.7993,110.8732,110.4111,110.7623,10942.0
2016-06-24 11:15:00,119.86,119.99,119.69,119.73,25300.0,110.7808,110.901,110.6237,110.6607,25300.0
2016-06-24 11:20:00,119.78,119.95,119.63,119.85,22792.0,110.7069,110.864,110.5682,110.7716,22792.0
2016-06-24 11:25:00,119.82,120.0,119.7,119.85,15758.0,110.7438,110.9102,110.6329,110.7716,15758.0
2016-06-24 11:30:00,119.81,119.85,119.55,119.73,14465.0,110.7346,110.7716,110.4943,110.6607,14465.0
2016-06-24 11:35:00,119.69,119.8,119.6,119.75,6900.0,110.6237,110.7254,110.5405,110.6791,6900.0
2016-06-24 11:40:00,119.74,119.76,119.51,119.76,9413.0,110.6699,110.6884,110.4573,110.6884,9413.0
2016-06-24 11:45:00,119.75,119.92,119.7,119.77,12810.0,110.6791,110.8363,110.6329,110.6976,12810.0
2016-06-24 11:50:00,119.8,119.87,119.62,119.63,2500.0,110.7254,110.7901,110.559,110.5682,2500.0
2016-06-24 11:55:00,119.66,119.81,119.46,119.46,6743.0,110.596,110.7346,110.4111,110.4111,6743.0
2016-06-24 12:00:00,119.46,119.51,119.19,119.3,9501.0,110.4111,110.4573,110.1616,110.2632,9501.0
2016-06-24 12:05:00,119.31,119.32,119.08,119.08,5788.0,110.2725,110.2817,110.0599,110.0599,5788.0
2016-06-24 12:10:00,119.08,119.13,118.82,119.03,9507.0,110.0599,110.1061,109.8196,110.0137,9507.0
2016-06-24 12:15:00,119.05,119.05,118.77,118.96,6550.0,110.0322,110.0322,109.7734,109.949,6550.0
2016-06-24 12:20:00,118.96,119.16,118.85,118.89,6700.0,109.949,110.1338,109.8473,109.8843,6700.0
2016-06-24 12:25:00,118.84,119.44,118.83,119.27,12340.0,109.8381,110.3926,109.8288,110.2355,12340.0
2016-06-24 12:30:00,119.17,119.27,118.89,119.01,5444.0,110.1431,110.2355,109.8843,109.9952,5444.0
2016-06-24 12:35:00,119.01,119.17,118.95,118.95,6875.0,109.9952,110.1431,109.9397,109.9397,6875.0
2016-06-24 12:40:00,118.93,119.23,118.93,119.07,9910.0,109.9213,110.1985,109.9213,110.0507,9910.0
2016-06-24 12:45:00,119.05,119.26,119.01,119.21,7150.0,110.0322,110.2263,109.9952,110.1801,7150.0
2016-06-24 12:50:00,119.19,119.27,118.99,119.27,7156.0,110.1616,110.2355,109.9767,110.2355,7156.0
2016-06-24 12:55:00,119.27,119.27,118.86,118.9,13315.0,110.2355,110.2355,109.8566,109.8935,13315.0
2016-06-24 13:00:00,118.91,118.98,118.68,118.94,10568.0,109.9028,109.9675,109.6902,109.9305,10568.0
2016-06-24 13:05:00,118.92,119.02,118.75,118.84,14715.0,109.912,110.0044,109.7549,109.8381,14715.0
2016-06-24 13:10:00,118.87,119.14,118.85,119.14,9318.0,109.8658,110.1154,109.8473,110.1154,9318.0
2016-06-24 13:15:00,119.15,119.27,118.93,119.02,5364.0,110.1246,110.2355,109.9213,110.0044,5364.0
2016-06-24 13:20:00,119.0,119.1,118.76,118.84,4540.0,109.986,110.0784,109.7641,109.8381,4540.0
2016-06-24 13:25:00,118.83,118.86,118.64,118.86,4003.0,109.8288,109.8566,109.6532,109.8566,4003.0
2016-06-24 13:30:00,118.94,119.1,118.79,118.96,5782.0,109.9305,110.0784,109.7919,109.949,5782.0
2016-06-24 13:35:00,118.98,119.17,118.98,119.12,4924.0,109.9675,110.1431,109.9675,110.0969,4924.0
2016-06-24 13:40:00,119.07,119.27,118.89,119.15,5520.0,110.0507,110.2355,109.8843,110.1246,5520.0
2016-06-24 13:45:00,119.18,119.18,118.91,119.09,3000.0,110.1523,110.1523,109.9028,110.0691,3000.0
2016-06-24 13:50:00,119.14,119.19,118.88,118.97,12090.0,110.1154,110.1616,109.8751,109.9582,12090.0
2016-06-24 13:55:00,118.96,118.99,118.75,118.84,11416.0,109.949,109.9767,109.7549,109.8381,11416.0
2016-06-24 14:00:00,118.89,119.17,118.82,119.07,9257.0,109.8843,110.1431,109.8196,110.0507,9257.0
2016-06-24 14:05:00,119.07,119.13,118.87,118.87,7503.0,110.0507,110.1061,109.8658,109.8658,7503.0
2016-06-24 14:10:00,118.9,119.0,118.89,118.99,9850.0,109.8935,109.986,109.8843,109.9767,9850.0
2016-06-24 14:15:00,118.96,119.0,118.83,118.88,9300.0,109.949,109.986,109.8288,109.8751,9300.0
2016-06-24 14:20:00,118.85,118.85,118.6,118.64,7045.0,109.8473,109.8473,109.6163,109.6532,7045.0
2016-06-24 14:25:00,118.63,118.74,118.57,118.61,6396.0,109.644,109.7457,109.5885,109.6255,6396.0
2016-06-24 14:30:00,118.57,118.6,118.37,118.53,9057.0,109.5885,109.6163,109.4037,109.5516,9057.0
2016-06-24 14:35:00,118.53,118.57,118.41,118.53,13142.0,109.5516,109.5885,109.4407,109.5516,13142.0
2016-06-24 14:40:00,118.55,118.55,118.41,118.49,4858.0,109.57,109.57,109.4407,109.5146,4858.0
2016-06-24 14:45:00,118.44,118.44,118.26,118.44,6000.0,109.4684,109.4684,109.302,109.4684,6000.0
2016-06-24 14:50:00,118.42,118.75,118.42,118.75,15761.0,109.4499,109.7549,109.4499,109.7549,15761.0
2016-06-24 14:55:00,118.77,119.05,118.75,118.78,11373.0,109.7734,110.0322,109.7549,109.7826,11373.0
2016-06-24 15:00:00,118.74,118.75,118.53,118.58,12781.0,109.7457,109.7549,109.5516,109.5978,12781.0
2016-06-24 15:05:00,118.55,118.6,118.42,118.51,12307.0,109.57,109.6163,109.4499,109.5331,12307.0
2016-06-24 15:10:00,118.49,118.49,118.18,118.18,10203.0,109.5146,109.5146,109.2281,109.2281,10203.0
2016-06-24 15:15:00,118.19,118.19,117.86,117.95,17842.0,109.2373,109.2373,108.9323,109.0155,17842.0
2016-06-24 15:20:00,117.95,118.21,117.89,117.93,22128.0,109.0155,109.2558,108.96,108.997,22128.0
2016-06-24 15:25:00,117.95,118.16,117.88,118.16,14367.0,109.0155,109.2096,108.9508,109.2096,14367.0
2016-06-24 15:30:00,118.1,118.57,118.06,118.57,26495.0,109.1541,109.5885,109.1172,109.5885,26495.0
2016-06-24 15:35:00,118.59,118.9,118.47,118.54,23292.0,109.607,109.8935,109.4961,109.5608,23292.0
2016-06-24 15:40:00,118.55,118.98,118.5,118.87,28053.0,109.57,109.9675,109.5238,109.8658,28053.0
2016-06-24 15:45:00,118.81,119.15,118.7,119.06,44221.0,109.8104,110.1246,109.7087,110.0414,44221.0
2016-06-24 15:50:00,119.07,119.34,119.02,119.19,39847.0,110.0507,110.3002,110.0044,110.1616,39847.0
2016-06-24 15:55:00,119.19,119.19,118.57,118.59,75444.0,110.1616,110.1616,109.5885,109.607,75444.0
2016-06-27 09:30:00,117.31,117.95,117.02,117.66,21845.0,108.424,109.0155,108.1559,108.7475,21845.0
2016-06-27 09:35:00,117.69,117.75,116.7,117.03,20579.0,108.7752,108.8306,107.8602,108.1652,20579.0
2016-06-27 09:40:00,116.89,117.16,116.56,116.99,34138.0,108.0358,108.2853,107.7308,108.1282,34138.0
2016-06-27 09:45:00,116.88,117.1,116.59,116.63,30928.0,108.0265,108.2299,107.7585,107.7955,30928.0
2016-06-27 09:50:00,116.59,116.64,116.34,116.55,6598.0,107.7585,107.8047,107.5275,107.7215,6598.0
2016-06-27 09:55:00,116.61,116.75,116.54,116.62,7594.0,107.777,107.9064,107.7123,107.7862,7594.0
2016-06-27 10:00:00,116.68,116.84,116.02,116.02,25239.0,107.8417,107.9896,107.2317,107.2317,25239.0
2016-06-27 10:05:00,116.02,116.02,115.74,115.9,28654.0,107.2317,107.2317,106.9729,107.1208,28654.0
2016-06-27 10:10:00,115.87,115.9,115.27,115.47,15700.0,107.0931,107.1208,106.5385,106.7234,15700.0
2016-06-27 10:15:00,115.46,115.5,115.23,115.44,11449.0,106.7141,106.7511,106.5015,106.6956,11449.0
2016-06-27 10:20:00,115.4,115.57,115.0,115.11,21492.0,106.6587,106.8158,106.289,106.3906,21492.0
2016-06-27 10:25:00,115.14,115.2,114.99,115.18,26703.0,106.4183,106.4738,106.2797,106.4553,26703.0
2016-06-27 10:30:00,115.17,115.26,114.96,115.26,39836.0,106.4461,106.5293,106.252,106.5293,39836.0
2016-06-27 10:35:00,115.3,115.43,115.11,115.11,15095.0,106.5662,106.6864,106.3906,106.3906,15095.0
2016-06-27 10:40:00,115.18,115.35,114.85,115.02,39225.0,106.4553,106.6124,106.1503,106.3074,39225.0
2016-06-27 10:45:00,114.91,114.91,114.65,114.74,10839.0,106.2058,106.2058,105.9655,106.0486,10839.0
2016-06-27 10:50:00,114.63,114.63,114.36,114.51,14025.0,105.947,105.947,105.6974,105.8361,14025.0
2016-06-27 10:55:00,114.53,114.6,114.09,114.09,22998.0,105.8546,105.9193,105.4479,105.4479,22998.0
2016-06-27 11:00:00,114.08,114.08,113.76,113.82,20269.0,105.4386,105.4386,105.1429,105.1983,20269.0
2016-06-27 11:05:00,113.83,114.1,113.82,114.08,12092.0,105.2076,105.4571,105.1983,105.4386,12092.0
2016-06-27 11:10:00,114.05,114.05,113.52,113.54,29973.0,105.4109,105.4109,104.9211,104.9395,29973.0
2016-06-27 11:15:00,113.5,113.58,113.41,113.43,14001.0,104.9026,104.9765,104.8194,104.8379,14001.0
2016-06-27 11:20:00,113.41,113.45,113.26,113.36,6327.0,104.8194,104.8564,104.6808,104.7732,6327.0
2016-06-27 11:25:00,113.36,113.87,113.27,113.86,7855.0,104.7732,105.2445,104.69,105.2353,7855.0
2016-06-27 11:30:00,113.9,114.38,113.86,114.23,11586.0,105.2723,105.7159,105.2353,105.5773,11586.0
2016-06-27 11:35:00,114.22,114.47,114.13,114.47,7745.0,105.568,105.7991,105.4849,105.7991,7745.0
2016-06-27 11:40:00,114.42,114.72,114.37,114.71,12136.0,105.7529,106.0302,105.7067,106.0209,12136.0
2016-06-27 11:45:00,114.64,114.84,114.52,114.62,22908.0,105.9562,106.1411,105.8453,105.9377,22908.0
2016-06-27 11:50:00,114.54,114.7,114.34,114.55,5000.0,105.8638,106.0117,105.6789,105.873,5000.0
2016-06-27 11:55:00,114.47,114.47,114.18,114.21,18610.0,105.7991,105.7991,105.5311,105.5588,18610.0
2016-06-27 12:00:00,114.32,114.34,114.15,114.29,4366.0,105.6605,105.6789,105.5033,105.6327,4366.0
2016-06-27 12:05:00,114.29,114.34,114.16,114.21,4485.0,105.6327,105.6789,105.5126,105.5588,4485.0
2016-06-27 12:10:00,114.19,114.26,114.11,114.14,3763.0,105.5403,105.605,105.4664,105.4941,3763.0
2016-06-27 12:15:00,114.17,114.27,114.12,114.13,15299.0,105.5218,105.6143,105.4756,105.4849,15299.0
2016-06-27 12:20:00,114.17,114.33,114.15,114.33,2850.0,105.5218,105.6697,105.5033,105.6697,2850.0
2016-06-27 12:25:00,114.36,114.53,114.3,114.49,9124.0,105.6974,105.8546,105.642,105.8176,9124.0
2016-06-27 12:30:00,114.52,114.63,114.38,114.48,7856.0,105.8453,105.947,105.7159,105.8083,7856.0
2016-06-27 12:35:00,114.48,114.5,114.22,114.22,4900.0,105.8083,105.8268,105.568,105.568,4900.0
2016-06-27 12:40:00,114.2,114.25,113.87,113.95,9134.0,105.5496,105.5958,105.2445,105.3185,9134.0
2016-06-27 12:45:00,113.85,114.01,113.85,113.89,6910.0,105.2261,105.3739,105.2261,105.263,6910.0
2016-06-27 12:50:00,113.86,114.04,113.83,113.87,3200.0,105.2353,105.4017,105.2076,105.2445,3200.0
2016-06-27 12:55:00,113.92,114.09,113.88,114.0,5206.0,105.2908,105.4479,105.2538,105.3647,5206.0
2016-06-27 13:00:00,113.99,114.11,113.93,113.96,9843.0,105.3555,105.4664,105.3,105.3277,9843.0
2016-06-27 13:05:00,113.99,114.06,113.87,113.92,3400.0,105.3555,105.4202,105.2445,105.2908,3400.0
2016-06-27 13:10:00,113.88,113.99,113.77,113.99,6600.0,105.2538,105.3555,105.1521,105.3555,6600.0
2016-06-27 13:15:00,114.01,114.19,114.0,114.17,12731.0,105.3739,105.5403,105.3647,105.5218,12731.0
2016-06-27 13:20:00,114.13,114.18,113.99,114.07,7915.0,105.4849,105.5311,105.3555,105.4294,7915.0
2016-06-27 13:25:00,114.09,114.19,114.08,114.11,4600.0,105.4479,105.5403,105.4386,105.4664,4600.0
2016-06-27 13:30:00,114.16,114.28,114.11,114.17,5987.0,105.5126,105.6235,105.4664,105.5218,5987.0
2016-06-27 13:35:00,114.18,114.19,114.02,114.14,2800.0,105.5311,105.5403,105.3832,105.4941,2800.0
2016-06-27 13:40:00,114.08,114.15,113.92,113.97,14832.0,105.4386,105.5033,105.2908,105.337,14832.0
2016-06-27 13:45:00,113.92,114.1,113.87,114.02,5439.0,105.2908,105.4571,105.2445,105.3832,5439.0
2016-06-27 13:50:00,114.0,114.15,114.0,114.15,4400.0,105.3647,105.5033,105.3647,105.5033,4400.0
2016-06-27 13:55:00,114.09,114.12,113.93,114.08,6122.0,105.4479,105.4756,105.3,105.4386,6122.0
2016-06-27 14:00:00,113.99,114.06,113.92,114.01,19032.0,105.3555,105.4202,105.2908,105.3739,19032.0
2016-06-27 14:05:00,114.0,114.06,113.81,113.88,6727.0,105.3647,105.4202,105.1891,105.2538,6727.0
2016-06-27 14:10:00,113.86,113.94,113.72,113.83,15079.0,105.2353,105.3092,105.1059,105.2076,15079.0
2016-06-27 14:15:00,113.84,113.91,113.66,113.69,22760.0,105.2168,105.2815,105.0505,105.0782,22760.0
2016-06-27 14:20:00,113.69,113.74,113.66,113.66,2630.0,105.0782,105.1244,105.0505,105.0505,2630.0
2016-06-27 14:25:00,113.7,113.84,113.7,113.84,2878.0,105.0874,105.2168,105.0874,105.2168,2878.0
2016-06-27 14:30:00,113.9,113.95,113.76,113.77,9369.0,105.2723,105.3185,105.1429,105.1521,9369.0
2016-06-27 14:35:00,113.83,114.03,113.73,113.85,13119.0,105.2076,105.3924,105.1152,105.2261,13119.0
2016-06-27 14:40:00,113.9,113.91,113.73,113.85,4927.0,105.2723,105.2815,105.1152,105.2261,4927.0
2016-06-27 14:45:00,113.88,113.88,113.64,113.72,8108.0,105.2538,105.2538,105.032,105.1059,8108.0
2016-06-27 14:50:00,113.73,113.79,113.63,113.68,9199.0,105.1152,105.1706,105.0227,105.0689,9199.0
2016-06-27 14:55:00,113.61,113.74,113.44,113.5,5157.0,105.0042,105.1244,104.8471,104.9026,5157.0
2016-06-27 15:00:00,113.52,113.77,113.52,113.77,6316.0,104.9211,105.1521,104.9211,105.1521,6316.0
2016-06-27 15:05:00,113.8,113.8,113.51,113.54,8374.0,105.1799,105.1799,104.9118,104.9395,8374.0
2016-06-27 15:10:00,113.49,113.68,113.49,113.67,6671.0,104.8933,105.0689,104.8933,105.0597,6671.0
2016-06-27 15:15:00,113.59,113.63,113.42,113.6,13621.0,104.9858,105.0227,104.8286,104.995,13621.0
2016-06-27 15:20:00,113.6,113.61,113.29,113.31,11050.0,104.995,105.0042,104.7085,104.727,11050.0
2016-06-27 15:25:00,113.33,113.52,113.33,113.5,8785.0,104.7455,104.9211,104.7455,104.9026,8785.0
2016-06-27 15:30:00,113.51,113.71,113.4,113.66,13067.0,104.9118,105.0967,104.8102,105.0505,13067.0
2016-06-27 15:35:00,113.64,114.02,113.57,114.02,16842.0,105.032,105.3832,104.9673,105.3832,16842.0
2016-06-27 15:40:00,114.0,114.07,113.89,114.0,17119.0,105.3647,105.4294,105.263,105.3647,17119.0
2016-06-27 15:45:00,113.98,114.05,113.91,114.02,19783.0,105.3462,105.4109,105.2815,105.3832,19783.0
2016-06-27 15:50:00,114.05,114.05,113.89,113.96,23856.0,105.4109,105.4109,105.263,105.3277,23856.0
2016-06-27 15:55:00,113.96,113.96,113.74,113.83,44081.0,105.3277,105.3277,105.1244,105.2076,44081.0
2016-06-28 09:30:00,114.9,115.24,114.75,114.92,32469.0,106.1965,106.5108,106.0579,106.215,32469.0
2016-06-28 09:35:00,115.09,115.51,114.91,115.51,22812.0,106.3721,106.7603,106.2058,106.7603,22812.0
2016-06-28 09:40:00,115.41,115.8,115.26,115.8,17898.0,106.6679,107.0284,106.5293,107.0284,17898.0
2016-06-28 09:45:00,115.75,115.75,115.29,115.34,17208.0,106.9821,106.9821,106.557,106.6032,17208.0
2016-06-28 09:50:00,115.38,115.38,114.95,115.26,16298.0,106.6402,106.6402,106.2427,106.5293,16298.0
2016-06-28 09:55:00,115.2,115.3,114.98,115.11,15334.0,106.4738,106.5662,106.2705,106.3906,15334.0
2016-06-28 10:00:00,115.17,115.26,114.98,115.07,8298.0,106.4461,106.5293,106.2705,106.3537,8298.0
2016-06-28 10:05:00,115.02,115.05,114.88,115.03,12056.0,106.3074,106.3352,106.178,106.3167,12056.0
2016-06-28 10:10:00,115.03,115.15,115.0,115.09,6406.0,106.3167,106.4276,106.289,106.3721,6406.0
2016-06-28 10:15:00,115.1,115.23,115.0,115.17,8177.0,106.3814,106.5015,106.289,106.4461,8177.0
2016-06-28 10:20:00,115.07,115.2,114.9,114.94,16686.0,106.3537,106.4738,106.1965,106.2335,16686.0
2016-06-28 10:25:00,114.96,115.2,114.93,115.2,6364.0,106.252,106.4738,106.2243,106.4738,6364.0
2016-06-28 10:30:00,115.21,115.26,115.04,115.04,5100.0,106.483,106.5293,106.3259,106.3259,5100.0
2016-06-28 10:35:00,115.09,115.16,114.94,115.07,15784.0,106.3721,106.4368,106.2335,106.3537,15784.0
2016-06-28 10:40:00,115.06,115.28,114.96,115.22,13000.0,106.3444,106.5477,106.252,106.4923,13000.0
2016-06-28 10:45:00,115.27,115.33,115.08,115.17,11656.0,106.5385,106.594,106.3629,106.4461,11656.0
2016-06-28 10:50:00,115.14,115.31,115.1,115.18,22891.0,106.4183,106.5755,106.3814,106.4553,22891.0
2016-06-28 10:55:00,115.17,115.24,114.95,114.98,8016.0,106.4461,106.5108,106.2427,106.2705,8016.0
2016-06-28 11:00:00,115.03,115.07,114.84,114.96,9733.0,106.3167,106.3537,106.1411,106.252,9733.0
2016-06-28 11:05:00,114.91,115.01,114.76,114.76,9038.0,106.2058,106.2982,106.0671,106.0671,9038.0
2016-06-28 11:10:00,114.73,115.02,114.68,114.91,10278.0,106.0394,106.3074,105.9932,106.2058,10278.0
2016-06-28 11:15:00,114.81,114.96,114.81,114.85,3440.0,106.1133,106.252,106.1133,106.1503,3440.0
2016-06-28 11:20:00,114.76,114.91,114.74,114.84,10656.0,106.0671,106.2058,106.0486,106.1411,10656.0
2016-06-28 11:25:00,114.78,114.93,114.73,114.73,7300.0,106.0856,106.2243,106.0394,106.0394,7300.0
2016-06-28 11:30:00,114.8,114.84,114.73,114.78,5791.0,106.1041,106.1411,106.0394,106.0856,5791.0
2016-06-28 11:35:00,114.72,114.92,114.68,114.73,5573.0,106.0302,106.215,105.9932,106.0394,5573.0
2016-06-28 11:40:00,114.76,114.97,114.71,114.97,4837.0,106.0671,106.2612,106.0209,106.2612,4837.0
2016-06-28 11:45:00,114.97,115.0,114.88,114.93,7000.0,106.2612,106.289,106.178,106.2243,7000.0
2016-06-28 11:50:00,115.0,115.0,114.9,115.0,5550.0,106.289,106.289,106.1965,106.289,5550.0
2016-06-28 11:55:00,114.94,115.0,114.89,115.0,3200.0,106.2335,106.289,106.1873,106.289,3200.0
2016-06-28 12:00:00,115.0,115.03,114.92,114.94,9850.0,106.289,106.3167,106.215,106.2335,9850.0
2016-06-28 12:05:00,114.93,114.95,114.89,114.89,2835.0,106.2243,106.2427,106.1873,106.1873,2835.0
2016-06-28 12:10:00,114.88,114.88,114.75,114.75,9580.0,106.178,106.178,106.0579,106.0579,9580.0
2016-06-28 12:15:00,114.78,114.81,114.71,114.76,10327.0,106.0856,106.1133,106.0209,106.0671,10327.0
2016-06-28 12:20:00,114.71,114.75,114.66,114.73,6060.0,106.0209,106.0579,105.9747,106.0394,6060.0
2016-06-28 12:25:00,114.77,114.78,114.52,114.59,9050.0,106.0764,106.0856,105.8453,105.91,9050.0
2016-06-28 12:30:00,114.61,114.67,114.55,114.62,2823.0,105.9285,105.984,105.873,105.9377,2823.0
2016-06-28 12:35:00,114.6,114.78,114.54,114.78,4500.0,105.9193,106.0856,105.8638,106.0856,4500.0
2016-06-28 12:40:00,114.83,114.94,114.81,114.88,2115.0,106.1318,106.2335,106.1133,106.178,2115.0
2016-06-28 12:45:00,114.83,114.84,114.66,114.67,2546.0,106.1318,106.1411,105.9747,105.984,2546.0
2016-06-28 12:50:00,114.62,114.78,114.6,114.78,2470.0,105.9377,106.0856,105.9193,106.0856,2470.0
2016-06-28 12:55:00,114.75,114.88,114.75,114.87,2350.0,106.0579,106.178,106.0579,106.1688,2350.0
2016-06-28 13:00:00,114.87,114.88,114.77,114.81,5508.0,106.1688,106.178,106.0764,106.1133,5508.0
2016-06-28 13:05:00,114.8,114.84,114.71,114.78,4600.0,106.1041,106.1411,106.0209,106.0856,4600.0
2016-06-28 13:10:00,114.8,115.08,114.8,115.08,2300.0,106.1041,106.3629,106.1041,106.3629,2300.0
2016-06-28 13:15:00,115.02,115.03,114.73,114.73,4978.0,106.3074,106.3167,106.0394,106.0394,4978.0
2016-06-28 13:20:00,114.72,114.88,114.68,114.78,6310.0,106.0302,106.178,105.9932,106.0856,6310.0
2016-06-28 13:25:00,114.74,114.93,114.67,114.67,3826.0,106.0486,106.2243,105.984,105.984,3826.0
2016-06-28 13:30:00,114.71,114.85,114.57,114.62,3947.0,106.0209,106.1503,105.8915,105.9377,3947.0
2016-06-28 13:35:00,114.6,114.76,114.6,114.71,2700.0,105.9193,106.0671,105.9193,106.0209,2700.0
2016-06-28 13:40:00,114.81,114.85,114.76,114.79,2100.0,106.1133,106.1503,106.0671,106.0949,2100.0
2016-06-28 13:45:00,114.74,114.75,114.51,114.57,5730.0,106.0486,106.0579,105.8361,105.8915,5730.0
2016-06-28 13:50:00,114.53,114.74,114.49,114.67,6000.0,105.8546,106.0486,105.8176,105.984,6000.0
2016-06-28 13:55:00,114.63,114.73,114.61,114.69,2600.0,105.947,106.0394,105.9285,106.0024,2600.0
2016-06-28 14:00:00,114.71,114.73,114.62,114.62,2797.0,106.0209,106.0394,105.9377,105.9377,2797.0
2016-06-28 14:05:00,114.56,114.57,114.47,114.53,6545.0,105.8823,105.8915,105.7991,105.8546,6545.0
2016-06-28 14:10:00,114.53,114.59,114.5,114.53,8068.0,105.8546,105.91,105.8268,105.8546,8068.0
2016-06-28 14:15:00,114.59,114.7,114.56,114.68,4700.0,105.91,106.0117,105.8823,105.9932,4700.0
2016-06-28 14:20:00,114.73,114.74,114.69,114.69,1650.0,106.0394,106.0486,106.0024,106.0024,1650.0
2016-06-28 14:25:00,114.64,114.73,114.64,114.67,3134.0,105.9562,106.0394,105.9562,105.984,3134.0
2016-06-28 14:30:00,114.69,114.85,114.65,114.83,5307.0,106.0024,106.1503,105.9655,106.1318,5307.0
2016-06-28 14:35:00,114.84,114.98,114.82,114.91,2605.0,106.1411,106.2705,106.1226,106.2058,2605.0
2016-06-28 14:40:00,114.88,114.95,114.86,114.91,6025.0,106.178,106.2427,106.1596,106.2058,6025.0
2016-06-28 14:45:00,115.0,115.05,114.95,114.96,3075.0,106.289,106.3352,106.2427,106.252,3075.0
2016-06-28 14:50:00,114.98,115.26,114.98,115.23,6840.0,106.2705,106.5293,106.2705,106.5015,6840.0
2016-06-28 14:55:00,115.19,115.41,115.19,115.32,6824.0,106.4646,106.6679,106.4646,106.5847,6824.0
2016-06-28 15:00:00,115.31,115.34,115.27,115.27,6718.0,106.5755,106.6032,106.5385,106.5385,6718.0
2016-06-28 15:05:00,115.29,115.55,115.29,115.46,8626.0,106.557,106.7973,106.557,106.7141,8626.0
2016-06-28 15:10:00,115.52,115.73,115.52,115.69,7600.0,106.7696,106.9637,106.7696,106.9267,7600.0
2016-06-28 15:15:00,115.65,115.65,115.39,115.39,5157.0,106.8897,106.8897,106.6494,106.6494,5157.0
2016-06-28 15:20:00,115.28,115.38,115.25,115.32,6603.0,106.5477,106.6402,106.52,106.5847,6603.0
2016-06-28 15:25:00,115.27,115.27,114.94,115.1,9222.0,106.5385,106.5385,106.2335,106.3814,9222.0
2016-06-28 15:30:00,115.11,115.22,115.03,115.15,10816.0,106.3906,106.4923,106.3167,106.4276,10816.0
2016-06-28 15:35:00,115.15,115.31,115.11,115.23,8675.0,106.4276,106.5755,106.3906,106.5015,8675.0
2016-06-28 15:40:00,115.29,115.43,115.29,115.41,8751.0,106.557,106.6864,106.557,106.6679,8751.0
2016-06-28 15:45:00,115.41,115.5,115.37,115.5,15307.0,106.6679,106.7511,106.6309,106.7511,15307.0
2016-06-28 15:50:00,115.46,115.46,115.34,115.45,12183.0,106.7141,106.7141,106.6032,106.7049,12183.0
2016-06-28 15:55:00,115.46,115.61,115.46,115.6,32268.0,106.7141,106.8527,106.7141,106.8435,32268.0
2016-06-29 09:30:00,116.2,117.53,116.2,116.33,6007.0,107.3981,108.6273,107.3981,107.5182,6007.0
2016-06-29 09:35:00,117.06,117.82,116.96,117.75,15524.0,108.1929,108.8953,108.1005,108.8306,15524.0
2016-06-29 09:40:00,117.78,118.02,117.66,117.76,5058.0,108.8584,109.0802,108.7475,108.8399,5058.0
2016-06-29 09:45:00,117.84,118.05,117.69,117.9,7307.0,108.9138,109.1079,108.7752,108.9693,7307.0
2016-06-29 09:50:00,117.96,118.08,117.82,118.07,8592.0,109.0247,109.1356,108.8953,109.1264,8592.0
2016-06-29 09:55:00,118.1,118.1,117.6,117.62,8700.0,109.1541,109.1541,108.692,108.7105,8700.0
2016-06-29 10:00:00,117.56,117.59,117.36,117.5,11180.0,108.655,108.6828,108.4702,108.5996,11180.0
2016-06-29 10:05:00,117.3,117.41,117.18,117.39,9832.0,108.4147,108.5164,108.3038,108.4979,9832.0
2016-06-29 10:10:00,117.39,117.91,117.39,117.82,3500.0,108.4979,108.9785,108.4979,108.8953,3500.0
2016-06-29 10:15:00,117.85,118.05,117.85,117.88,3205.0,108.9231,109.1079,108.9231,108.9508,3205.0
2016-06-29 10:20:00,117.81,118.13,117.76,118.1,4750.0,108.8861,109.1819,108.8399,109.1541,4750.0
2016-06-29 10:25:00,118.08,118.08,117.94,118.04,2391.0,109.1356,109.1356,109.0063,109.0987,2391.0
2016-06-29 10:30:00,118.04,118.28,118.04,118.14,4304.0,109.0987,109.3205,109.0987,109.1911,4304.0
2016-06-29 10:35:00,118.15,118.16,117.99,117.99,3200.0,109.2003,109.2096,109.0525,109.0525,3200.0
2016-06-29 10:40:00,118.09,118.24,118.01,118.11,4100.0,109.1449,109.2835,109.071,109.1634,4100.0
2016-06-29 10:45:00,118.08,118.19,117.84,118.19,4784.0,109.1356,109.2373,108.9138,109.2373,4784.0
2016-06-29 10:50:00,118.07,118.1,117.99,118.0,3048.0,109.1264,109.1541,109.0525,109.0617,3048.0
2016-06-29 10:55:00,117.97,118.1,117.97,118.03,2744.0,109.034,109.1541,109.034,109.0894,2744.0
2016-06-29 11:00:00,118.03,118.06,117.88,117.98,17123.0,109.0894,109.1172,108.9508,109.0432,17123.0
2016-06-29 11:05:00,117.93,117.98,117.74,117.75,7868.0,108.997,109.0432,108.8214,108.8306,7868.0
2016-06-29 11:10:00,117.75,117.84,117.74,117.83,1750.0,108.8306,108.9138,108.8214,108.9046,1750.0
2016-06-29 11:15:00,117.87,118.0,117.87,117.97,11453.0,108.9416,109.0617,108.9416,109.034,11453.0
2016-06-29 11:20:00,117.98,118.0,117.73,117.82,5499.0,109.0432,109.0617,108.8122,108.8953,5499.0
2016-06-29 11:25:00,117.9,118.04,117.9,118.02,11577.0,108.9693,109.0987,108.9693,109.0802,11577.0
2016-06-29 11:30:00,118.04,118.07,117.96,118.06,3761.0,109.0987,109.1264,109.0247,109.1172,3761.0
2016-06-29 11:35:00,118.1,118.23,117.9,117.98,10550.0,109.1541,109.2743,108.9693,109.0432,10550.0
2016-06-29 11:40:00,118.12,118.19,117.97,118.04,4600.0,109.1726,109.2373,109.034,109.0987,4600.0
2016-06-29 11:45:00,117.97,118.15,117.96,118.12,1200.0,109.034,109.2003,109.0247,109.1726,1200.0
2016-06-29 11:50:00,118.15,118.41,118.15,118.41,3440.0,109.2003,109.4407,109.2003,109.4407,3440.0
2016-06-29 11:55:00,118.36,118.52,118.33,118.36,6208.0,109.3944,109.5423,109.3667,109.3944,6208.0
2016-06-29 12:00:00,118.29,118.32,118.17,118.25,3952.0,109.3297,109.3575,109.2188,109.2928,3952.0
2016-06-29 12:05:00,118.16,118.3,118.14,118.24,4623.0,109.2096,109.339,109.1911,109.2835,4623.0
2016-06-29 12:10:00,118.23,118.29,118.16,118.16,2200.0,109.2743,109.3297,109.2096,109.2096,2200.0
2016-06-29 12:15:00,118.19,118.28,118.17,118.2,2994.0,109.2373,109.3205,109.2188,109.2466,2994.0
2016-06-29 12:20:00,118.18,118.41,118.18,118.34,900.0,109.2281,109.4407,109.2281,109.376,900.0
2016-06-29 12:25:00,118.34,118.49,118.29,118.36,3905.0,109.376,109.5146,109.3297,109.3944,3905.0
2016-06-29 12:30:00,118.29,118.29,118.11,118.19,2720.0,109.3297,109.3297,109.1634,109.2373,2720.0
2016-06-29 12:35:00,118.2,118.27,118.14,118.15,4835.0,109.2466,109.3113,109.1911,109.2003,4835.0
2016-06-29 12:40:00,118.12,118.21,118.05,118.21,1300.0,109.1726,109.2558,109.1079,109.2558,1300.0
2016-06-29 12:45:00,118.2,118.26,118.14,118.16,2132.0,109.2466,109.302,109.1911,109.2096,2132.0
2016-06-29 12:50:00,118.15,118.21,118.13,118.14,2040.0,109.2003,109.2558,109.1819,109.1911,2040.0
2016-06-29 12:55:00,118.13,118.21,118.11,118.11,1000.0,109.1819,109.2558,109.1634,109.1634,1000.0
2016-06-29 13:00:00,118.11,118.19,117.99,118.01,7100.0,109.1634,109.2373,109.0525,109.071,7100.0
2016-06-29 13:05:00,117.97,117.99,117.81,117.85,3403.0,109.034,109.0525,108.8861,108.9231,3403.0
2016-06-29 13:10:00,117.8,117.94,117.78,117.94,3944.0,108.8769,109.0063,108.8584,109.0063,3944.0
2016-06-29 13:15:00,117.93,118.15,117.93,118.1,2300.0,108.997,109.2003,108.997,109.1541,2300.0
2016-06-29 13:20:00,118.09,118.25,118.09,118.25,2200.0,109.1449,109.2928,109.1449,109.2928,2200.0
2016-06-29 13:25:00,118.26,118.28,118.05,118.05,2631.0,109.302,109.3205,109.1079,109.1079,2631.0
2016-06-29 13:30:00,118.0,118.16,118.0,118.15,900.0,109.0617,109.2096,109.0617,109.2003,900.0
2016-06-29 13:35:00,118.1,118.18,118.05,118.17,2960.0,109.1541,109.2281,109.1079,109.2188,2960.0
2016-06-29 13:40:00,118.12,118.14,118.07,118.07,1100.0,109.1726,109.1911,109.1264,109.1264,1100.0
2016-06-29 13:45:00,118.11,118.19,118.06,118.18,3194.0,109.1634,109.2373,109.1172,109.2281,3194.0
2016-06-29 13:50:00,118.15,118.2,118.15,118.18,1400.0,109.2003,109.2466,109.2003,109.2281,1400.0
2016-06-29 13:55:00,118.17,118.21,118.06,118.11,2495.0,109.2188,109.2558,109.1172,109.1634,2495.0
2016-06-29 14:00:00,118.11,118.14,118.03,118.14,4700.0,109.1634,109.1911,109.0894,109.1911,4700.0
2016-06-29 14:05:00,118.22,118.25,118.14,118.23,2600.0,109.265,109.2928,109.1911,109.2743,2600.0
2016-06-29 14:10:00,118.22,118.32,118.2,118.27,5171.0,109.265,109.3575,109.2466,109.3113,5171.0
2016-06-29 14:15:00,118.29,118.32,118.21,118.21,2500.0,109.3297,109.3575,109.2558,109.2558,2500.0
2016-06-29 14:20:00,118.24,118.39,118.24,118.36,1800.0,109.2835,109.4222,109.2835,109.3944,1800.0
2016-06-29 14:25:00,118.35,118.4,118.29,118.34,4425.0,109.3852,109.4314,109.3297,109.376,4425.0
2016-06-29 14:30:00,118.38,118.45,118.36,118.39,2336.0,109.4129,109.4776,109.3944,109.4222,2336.0
2016-06-29 14:35:00,118.4,118.4,118.35,118.37,2991.0,109.4314,109.4314,109.3852,109.4037,2991.0
2016-06-29 14:40:00,118.41,118.57,118.41,118.57,1700.0,109.4407,109.5885,109.4407,109.5885,1700.0
2016-06-29 14:45:00,118.54,118.68,118.5,118.54,7697.0,109.5608,109.6902,109.5238,109.5608,7697.0
2016-06-29 14:50:00,118.54,118.54,118.27,118.32,2483.0,109.5608,109.5608,109.3113,109.3575,2483.0
2016-06-29 14:55:00,118.38,118.53,118.38,118.51,1630.0,109.4129,109.5516,109.4129,109.5331,1630.0
2016-06-29 15:00:00,118.5,118.64,118.5,118.64,4300.0,109.5238,109.6532,109.5238,109.6532,4300.0
2016-06-29 15:05:00,118.64,118.73,118.62,118.73,2501.0,109.6532,109.7364,109.6347,109.7364,2501.0
2016-06-29 15:10:00,118.73,118.82,118.7,118.78,7229.0,109.7364,109.8196,109.7087,109.7826,7229.0
2016-06-29 15:15:00,118.72,118.92,118.72,118.91,5877.0,109.7272,109.912,109.7272,109.9028,5877.0
2016-06-29 15:20:00,118.88,118.88,118.63,118.63,4300.0,109.8751,109.8751,109.644,109.644,4300.0
2016-06-29 15:25:00,118.65,118.78,118.65,118.78,4008.0,109.6625,109.7826,109.6625,109.7826,4008.0
2016-06-29 15:30:00,118.78,118.8,118.65,118.72,7232.0,109.7826,109.8011,109.6625,109.7272,7232.0
2016-06-29 15:35:00,118.75,118.75,118.6,118.64,2420.0,109.7549,109.7549,109.6163,109.6532,2420.0
2016-06-29 15:40:00,118.64,118.64,118.45,118.49,12771.0,109.6532,109.6532,109.4776,109.5146,12771.0
2016-06-29 15:45:00,118.51,118.69,118.48,118.65,11499.0,109.5331,109.6994,109.5054,109.6625,11499.0
2016-06-29 15:50:00,118.65,118.67,118.44,118.54,14670.0,109.6625,109.681,109.4684,109.5608,14670.0
2016-06-29 15:55:00,118.54,118.69,118.53,118.62,23962.0,109.5608,109.6994,109.5516,109.6347,23962.0
2016-06-30 09:30:00,118.95,118.99,118.81,118.94,10550.0,109.9397,109.9767,109.8104,109.9305,10550.0
2016-06-30 09:35:00,118.86,119.04,118.39,118.66,6155.0,109.8566,110.0229,109.4222,109.6717,6155.0
2016-06-30 09:40:00,118.7,119.16,118.37,118.81,7926.0,109.7087,110.1338,109.4037,109.8104,7926.0
2016-06-30 09:45:00,118.74,118.98,118.61,118.97,5558.0,109.7457,109.9675,109.6255,109.9582,5558.0
2016-06-30 09:50:00,118.78,118.87,118.53,118.53,7216.0,109.7826,109.8658,109.5516,109.5516,7216.0
2016-06-30 09:55:00,118.57,118.73,118.53,118.53,9896.0,109.5885,109.7364,109.5516,109.5516,9896.0
2016-06-30 10:00:00,118.61,118.74,118.56,118.63,4754.0,109.6255,109.7457,109.5793,109.644,4754.0
2016-06-30 10:05:00,118.58,118.77,118.51,118.65,4410.0,109.5978,109.7734,109.5331,109.6625,4410.0
2016-06-30 10:10:00,118.71,119.06,118.71,118.98,6790.0,109.7179,110.0414,109.7179,109.9675,6790.0
2016-06-30 10:15:00,118.99,119.11,118.82,118.99,4801.0,109.9767,110.0876,109.8196,109.9767,4801.0
2016-06-30 10:20:00,118.92,119.21,118.88,119.14,5400.0,109.912,110.1801,109.8751,110.1154,5400.0
2016-06-30 10:25:00,119.05,119.23,118.96,119.23,4501.0,110.0322,110.1985,109.949,110.1985,4501.0
2016-06-30 10:30:00,119.25,119.39,119.24,119.38,4300.0,110.217,110.3464,110.2078,110.3372,4300.0
2016-06-30 10:35:00,119.37,119.43,119.2,119.35,3900.0,110.3279,110.3834,110.1708,110.3094,3900.0
2016-06-30 10:40:00,119.43,119.49,119.3,119.42,3715.0,110.3834,110.4388,110.2632,110.3741,3715.0
2016-06-30 10:45:00,119.48,119.58,119.38,119.57,3100.0,110.4296,110.522,110.3372,110.5128,3100.0
2016-06-30 10:50:00,119.51,119.74,119.45,119.68,4700.0,110.4573,110.6699,110.4019,110.6145,4700.0
2016-06-30 10:55:00,119.74,119.92,119.67,119.81,2800.0,110.6699,110.8363,110.6052,110.7346,2800.0
2016-06-30 11:00:00,119.8,120.0,119.69,120.0,7727.0,110.7254,110.9102,110.6237,110.9102,7727.0
2016-06-30 11:05:00,119.99,119.99,119.79,119.82,6609.0,110.901,110.901,110.7161,110.7438,6609.0
2016-06-30 11:10:00,119.85,120.1,119.85,120.06,3800.0,110.7716,111.0026,110.7716,110.9657,3800.0
2016-06-30 11:15:00,120.15,120.15,119.67,119.68,5600.0,111.0489,111.0489,110.6052,110.6145,5600.0
2016-06-30 11:20:00,119.7,119.93,119.68,119.93,9069.0,110.6329,110.8455,110.6145,110.8455,9069.0
2016-06-30 11:25:00,120.04,120.25,120.01,120.25,3541.0,110.9472,111.1413,110.9195,111.1413,3541.0
2016-06-30 11:30:00,120.28,120.61,120.28,120.35,10200.0,111.169,111.474,111.169,111.2337,10200.0
2016-06-30 11:35:00,120.23,120.25,120.1,120.18,7738.0,111.1228,111.1413,111.0026,111.0766,7738.0
2016-06-30 11:40:00,120.16,120.28,120.1,120.17,13700.0,111.0581,111.169,111.0026,111.0673,13700.0
2016-06-30 11:45:00,120.12,120.18,120.06,120.17,4200.0,111.0211,111.0766,110.9657,111.0673,4200.0
2016-06-30 11:50:00,120.14,120.19,120.06,120.13,7950.0,111.0396,111.0858,110.9657,111.0304,7950.0
2016-06-30 11:55:00,120.12,120.12,119.82,119.92,5100.0,111.0211,111.0211,110.7438,110.8363,5100.0
2016-06-30 12:00:00,119.93,120.09,119.9,120.06,9011.0,110.8455,110.9934,110.8178,110.9657,9011.0
2016-06-30 12:05:00,120.04,120.11,119.99,120.02,14736.0,110.9472,111.0119,110.901,110.9287,14736.0
2016-06-30 12:10:00,120.03,120.09,119.87,119.88,38851.0,110.9379,110.9934,110.7901,110.7993,38851.0
2016-06-30 12:15:00,119.94,120.11,119.93,120.0,2215.0,110.8548,111.0119,110.8455,110.9102,2215.0
2016-06-30 12:20:00,120.06,120.18,120.0,120.14,4750.0,110.9657,111.0766,110.9102,111.0396,4750.0
2016-06-30 12:25:00,120.12,120.16,119.93,120.0,10470.0,111.0211,111.0581,110.8455,110.9102,10470.0
2016-06-30 12:30:00,120.01,120.1,120.0,120.05,6565.0,110.9195,111.0026,110.9102,110.9564,6565.0
2016-06-30 12:35:00,120.05,120.08,119.99,119.99,4900.0,110.9564,110.9842,110.901,110.901,4900.0
2016-06-30 12:40:00,120.0,120.08,119.97,120.0,8982.0,110.9102,110.9842,110.8825,110.9102,8982.0
2016-06-30 12:45:00,120.01,120.04,119.96,120.03,4940.0,110.9195,110.9472,110.8732,110.9379,4940.0
2016-06-30 12:50:00,120.02,120.11,119.93,119.97,8527.0,110.9287,111.0119,110.8455,110.8825,8527.0
2016-06-30 12:55:00,119.96,120.16,119.89,120.16,4412.0,110.8732,111.0581,110.8085,111.0581,4412.0
2016-06-30 13:00:00,120.15,120.17,119.96,120.07,11885.0,111.0489,111.0673,110.8732,110.9749,11885.0
2016-06-30 13:05:00,120.04,120.12,119.95,120.0,5122.0,110.9472,111.0211,110.864,110.9102,5122.0
2016-06-30 13:10:00,119.98,120.0,119.84,119.84,11587.0,110.8917,110.9102,110.7623,110.7623,11587.0
2016-06-30 13:15:00,119.87,119.9,119.76,119.81,4600.0,110.7901,110.8178,110.6884,110.7346,4600.0
2016-06-30 13:20:00,119.84,119.88,119.8,119.84,3700.0,110.7623,110.7993,110.7254,110.7623,3700.0
2016-06-30 13:25:00,119.83,119.87,119.71,119.87,3537.0,110.7531,110.7901,110.6422,110.7901,3537.0
2016-06-30 13:30:00,119.87,120.0,119.87,119.91,5802.0,110.7901,110.9102,110.7901,110.827,5802.0
2016-06-30 13:35:00,119.92,120.0,119.92,119.98,3435.0,110.8363,110.9102,110.8363,110.8917,3435.0
2016-06-30 13:40:00,120.0,120.09,119.98,120.06,16060.0,110.9102,110.9934,110.8917,110.9657,16060.0
2016-06-30 13:45:00,120.08,120.2,120.04,120.2,33087.0,110.9842,111.0951,110.9472,111.0951,33087.0
2016-06-30 13:50:00,120.23,120.31,120.19,120.19,5519.0,111.1228,111.1967,111.0858,111.0858,5519.0
2016-06-30 13:55:00,120.18,120.32,120.14,120.27,6363.0,111.0766,111.206,111.0396,111.1598,6363.0
2016-06-30 14:00:00,120.29,120.33,120.19,120.27,9941.0,111.1782,111.2152,111.0858,111.1598,9941.0
2016-06-30 14:05:00,120.28,120.28,120.16,120.26,6883.0,111.169,111.169,111.0581,111.1505,6883.0
2016-06-30 14:10:00,120.29,120.47,120.29,120.4,11006.0,111.1782,111.3446,111.1782,111.2799,11006.0
2016-06-30 14:15:00,120.38,120.5,120.35,120.5,4656.0,111.2614,111.3723,111.2337,111.3723,4656.0
2016-06-30 14:20:00,120.49,120.82,120.49,120.78,12447.0,111.3631,111.6681,111.3631,111.6311,12447.0
2016-06-30 14:25:00,120.76,120.8,120.69,120.71,14422.0,111.6126,111.6496,111.5479,111.5664,14422.0
2016-06-30 14:30:00,120.7,120.83,120.52,120.54,8338.0,111.5572,111.6773,111.3908,111.4093,8338.0
2016-06-30 14:35:00,120.52,120.55,120.23,120.32,33133.0,111.3908,111.4186,111.1228,111.206,33133.0
2016-06-30 14:40:00,120.35,120.63,120.35,120.63,3100.0,111.2337,111.4925,111.2337,111.4925,3100.0
2016-06-30 14:45:00,120.61,120.72,120.61,120.68,1700.0,111.474,111.5757,111.474,111.5387,1700.0
2016-06-30 14:50:00,120.74,120.78,120.61,120.64,5050.0,111.5942,111.6311,111.474,111.5017,5050.0
2016-06-30 14:55:00,120.64,120.65,120.44,120.53,20619.0,111.5017,111.511,111.3169,111.4001,20619.0
2016-06-30 15:00:00,120.64,120.68,120.48,120.55,8677.0,111.5017,111.5387,111.3539,111.4186,8677.0
2016-06-30 15:05:00,120.54,120.57,120.42,120.43,16020.0,111.4093,111.437,111.2984,111.3076,16020.0
2016-06-30 15:10:00,120.43,120.45,120.3,120.35,15008.0,111.3076,111.3261,111.1875,111.2337,15008.0
2016-06-30 15:15:00,120.36,120.36,120.2,120.27,12674.0,111.2429,111.2429,111.0951,111.1598,12674.0
2016-06-30 15:20:00,120.29,120.29,120.11,120.19,11584.0,111.1782,111.1782,111.0119,111.0858,11584.0
2016-06-30 15:25:00,120.25,120.42,120.24,120.25,16732.0,111.1413,111.2984,111.132,111.1413,16732.0
2016-06-30 15:30:00,120.26,120.47,120.25,120.47,16865.0,111.1505,111.3446,111.1413,111.3446,16865.0
2016-06-30 15:35:00,120.47,120.51,120.38,120.45,13654.0,111.3446,111.3816,111.2614,111.3261,13654.0
2016-06-30 15:40:00,120.4,120.45,120.3,120.32,8985.0,111.2799,111.3261,111.1875,111.206,8985.0
2016-06-30 15:45:00,120.3,120.34,120.21,120.31,16215.0,111.1875,111.2245,111.1043,111.1967,16215.0
2016-06-30 15:50:00,120.31,120.43,120.28,120.42,24262.0,111.1967,111.3076,111.169,111.2984,24262.0
2016-06-30 15:55:00,120.39,120.42,120.23,120.35,78205.0,111.2707,111.2984,111.1228,111.2337,78205.0
2016-07-01 09:30:00,120.57,120.83,120.32,120.32,24873.0,111.437,111.6773,111.206,111.206,24873.0
2016-07-01 09:35:00,120.47,120.81,120.29,120.66,17438.0,111.3446,111.6589,111.1782,111.5202,17438.0
2016-07-01 09:40:00,120.72,121.23,120.72,120.96,11397.0,111.5757,112.047,111.5757,111.7975,11397.0
2016-07-01 09:45:00,120.91,121.18,120.69,120.7,12832.0,111.7513,112.0008,111.5479,111.5572,12832.0
2016-07-01 09:50:00,120.78,120.9,120.62,120.62,8200.0,111.6311,111.742,111.4832,111.4832,8200.0
2016-07-01 09:55:00,120.61,120.63,120.48,120.58,20247.0,111.474,111.4925,111.3539,111.4463,20247.0
2016-07-01 10:00:00,120.57,120.65,120.44,120.54,9568.0,111.437,111.511,111.3169,111.4093,9568.0
2016-07-01 10:05:00,120.54,120.58,120.37,120.55,9185.0,111.4093,111.4463,111.2522,111.4186,9185.0
2016-07-01 10:10:00,120.56,120.56,120.31,120.44,34601.0,111.4278,111.4278,111.1967,111.3169,34601.0
2016-07-01 10:15:00,120.49,120.82,120.49,120.62,6300.0,111.3631,111.6681,111.3631,111.4832,6300.0
2016-07-01 10:20:00,120.65,120.65,120.43,120.43,1800.0,111.511,111.511,111.3076,111.3076,1800.0
2016-07-01 10:25:00,120.49,120.72,120.48,120.55,8263.0,111.3631,111.5757,111.3539,111.4186,8263.0
2016-07-01 10:30:00,120.61,120.61,120.51,120.56,5681.0,111.474,111.474,111.3816,111.4278,5681.0
2016-07-01 10:35:00,120.56,120.59,120.19,120.19,11780.0,111.4278,111.4555,111.0858,111.0858,11780.0
2016-07-01 10:40:00,120.16,120.24,120.11,120.19,14702.0,111.0581,111.132,111.0119,111.0858,14702.0
2016-07-01 10:45:00,120.26,120.34,120.08,120.3,8945.0,111.1505,111.2245,110.9842,111.1875,8945.0
2016-07-01 10:50:00,120.32,120.37,120.19,120.24,2900.0,111.206,111.2522,111.0858,111.132,2900.0
2016-07-01 10:55:00,120.24,120.27,120.12,120.13,5766.0,111.132,111.1598,111.0211,111.0304,5766.0
2016-07-01 11:00:00,120.12,120.14,120.0,120.06,7491.0,111.0211,111.0396,110.9102,110.9657,7491.0
2016-07-01 11:05:00,120.03,120.15,119.96,120.04,38091.0,110.9379,111.0489,110.8732,110.9472,38091.0
2016-07-01 11:10:00,120.05,120.15,119.99,120.07,6250.0,110.9564,111.0489,110.901,110.9749,6250.0
2016-07-01 11:15:00,120.12,120.14,119.98,120.04,13923.0,111.0211,111.0396,110.8917,110.9472,13923.0
2016-07-01 11:20:00,120.04,120.06,119.97,120.04,24561.0,110.9472,110.9657,110.8825,110.9472,24561.0
2016-07-01 11:25:00,120.02,120.11,119.99,120.04,13088.0,110.9287,111.0119,110.901,110.9472,13088.0
2016-07-01 11:30:00,120.04,120.08,119.98,120.05,29392.0,110.9472,110.9842,110.8917,110.9564,29392.0
2016-07-01 11:35:00,120.06,120.09,119.96,120.02,15160.0,110.9657,110.9934,110.8732,110.9287,15160.0
2016-07-01 11:40:00,120.01,120.13,120.0,120.06,3531.0,110.9195,111.0304,110.9102,110.9657,3531.0
2016-07-01 11:45:00,120.03,120.06,119.74,119.74,13902.0,110.9379,110.9657,110.6699,110.6699,13902.0
2016-07-01 11:50:00,119.74,119.74,119.58,119.59,6998.0,110.6699,110.6699,110.522,110.5313,6998.0
2016-07-01 11:55:00,119.65,119.68,119.58,119.6,8088.0,110.5867,110.6145,110.522,110.5405,8088.0
2016-07-01 12:00:00,119.58,119.62,119.44,119.48,8750.0,110.522,110.559,110.3926,110.4296,8750.0
2016-07-01 12:05:00,119.44,119.46,119.17,119.17,5881.0,110.3926,110.4111,110.1431,110.1431,5881.0
2016-07-01 12:10:00,119.24,119.43,119.24,119.43,2600.0,110.2078,110.3834,110.2078,110.3834,2600.0
2016-07-01 12:15:00,119.44,119.6,119.44,119.56,2300.0,110.3926,110.5405,110.3926,110.5035,2300.0
2016-07-01 12:20:00,119.53,119.56,119.25,119.25,4700.0,110.4758,110.5035,110.217,110.217,4700.0
2016-07-01 12:25:00,119.25,119.27,119.1,119.16,6362.0,110.217,110.2355,110.0784,110.1338,6362.0
2016-07-01 12:30:00,119.15,119.3,119.14,119.25,2600.0,110.1246,110.2632,110.1154,110.217,2600.0
2016-07-01 12:35:00,119.29,119.36,119.13,119.18,4336.0,110.254,110.3187,110.1061,110.1523,4336.0
2016-07-01 12:40:00,119.18,119.26,119.15,119.23,2648.0,110.1523,110.2263,110.1246,110.1985,2648.0
2016-07-01 12:45:00,119.21,119.21,119.06,119.13,3702.0,110.1801,110.1801,110.0414,110.1061,3702.0
2016-07-01 12:50:00,119.11,119.19,119.03,119.14,3200.0,110.0876,110.1616,110.0137,110.1154,3200.0
2016-07-01 12:55:00,119.14,119.33,119.14,119.3,5263.0,110.1154,110.291,110.1154,110.2632,5263.0
2016-07-01 13:00:00,119.3,119.63,119.3,119.63,6404.0,110.2632,110.5682,110.2632,110.5682,6404.0
2016-07-01 13:05:00,119.63,119.71,119.57,119.69,6404.0,110.5682,110.6422,110.5128,110.6237,6404.0
2016-07-01 13:10:00,119.66,119.72,119.64,119.66,6987.0,110.596,110.6514,110.5775,110.596,6987.0
2016-07-01 13:15:00,119.64,119.7,119.62,119.7,5800.0,110.5775,110.6329,110.559,110.6329,5800.0
2016-07-01 13:20:00,119.66,119.76,119.62,119.76,6752.0,110.596,110.6884,110.559,110.6884,6752.0
2016-07-01 13:25:00,119.78,119.83,119.62,119.62,9345.0,110.7069,110.7531,110.559,110.559,9345.0
2016-07-01 13:30:00,119.67,119.85,119.63,119.85,4100.0,110.6052,110.7716,110.5682,110.7716,4100.0
2016-07-01 13:35:00,119.88,119.88,119.68,119.74,4587.0,110.7993,110.7993,110.6145,110.6699,4587.0
2016-07-01 13:40:00,119.74,119.97,119.73,119.9,4300.0,110.6699,110.8825,110.6607,110.8178,4300.0
2016-07-01 13:45:00,119.93,120.05,119.85,120.0,5009.0,110.8455,110.9564,110.7716,110.9102,5009.0
2016-07-01 13:50:00,119.95,120.01,119.82,119.86,2600.0,110.864,110.9195,110.7438,110.7808,2600.0
2016-07-01 13:55:00,119.89,119.97,119.83,119.83,5325.0,110.8085,110.8825,110.7531,110.7531,5325.0
2016-07-01 14:00:00,119.85,119.91,119.77,119.91,6914.0,110.7716,110.827,110.6976,110.827,6914.0
2016-07-01 14:05:00,119.91,120.01,119.83,119.95,7366.0,110.827,110.9195,110.7531,110.864,7366.0
2016-07-01 14:10:00,119.95,120.05,119.88,119.88,6349.0,110.864,110.9564,110.7993,110.7993,6349.0
2016-07-01 14:15:00,119.91,119.93,119.82,119.88,3854.0,110.827,110.8455,110.7438,110.7993,3854.0
2016-07-01 14:20:00,119.87,119.88,119.76,119.76,2277.0,110.7901,110.7993,110.6884,110.6884,2277.0
2016-07-01 14:25:00,119.77,119.86,119.69,119.84,6881.0,110.6976,110.7808,110.6237,110.7623,6881.0
2016-07-01 14:30:00,119.86,119.92,119.8,119.8,3571.0,110.7808,110.8363,110.7254,110.7254,3571.0
2016-07-01 14:35:00,119.82,119.9,119.78,119.83,4200.0,110.7438,110.8178,110.7069,110.7531,4200.0
2016-07-01 14:40:00,119.83,119.88,119.74,119.78,2500.0,110.7531,110.7993,110.6699,110.7069,2500.0
2016-07-01 14:45:00,119.8,119.91,119.78,119.88,11084.0,110.7254,110.827,110.7069,110.7993,11084.0
2016-07-01 14:50:00,119.9,119.95,119.89,119.9,3300.0,110.8178,110.864,110.8085,110.8178,3300.0
2016-07-01 14:55:00,119.91,120.21,119.9,120.21,4403.0,110.827,111.1043,110.8178,111.1043,4403.0
2016-07-01 15:00:00,120.21,120.29,120.16,120.21,5400.0,111.1043,111.1782,111.0581,111.1043,5400.0
2016-07-01 15:05:00,120.26,120.36,120.22,120.22,13913.0,111.1505,111.2429,111.1135,111.1135,13913.0
2016-07-01 15:10:00,120.22,120.32,120.16,120.17,11150.0,111.1135,111.206,111.0581,111.0673,11150.0
2016-07-01 15:15:00,120.17,120.21,120.04,120.06,5602.0,111.0673,111.1043,110.9472,110.9657,5602.0
2016-07-01 15:20:00,120.07,120.08,119.81,119.81,8411.0,110.9749,110.9842,110.7346,110.7346,8411.0
2016-07-01 15:25:00,119.82,119.84,119.71,119.78,7367.0,110.7438,110.7623,110.6422,110.7069,7367.0
2016-07-01 15:30:00,119.79,119.95,119.78,119.88,12598.0,110.7161,110.864,110.7069,110.7993,12598.0
2016-07-01 15:35:00,119.89,119.93,119.56,119.67,6600.0,110.8085,110.8455,110.5035,110.6052,6600.0
2016-07-01 15:40:00,119.65,119.88,119.54,119.76,16504.0,110.5867,110.7993,110.4851,110.6884,16504.0
2016-07-01 15:45:00,119.76,119.86,119.72,119.86,13777.0,110.6884,110.7808,110.6514,110.7808,13777.0
2016-07-01 15:50:00,119.86,119.94,119.83,119.91,17071.0,110.7808,110.8548,110.7531,110.827,17071.0
2016-07-01 15:55:00,119.92,120.04,119.87,119.94,55976.0,110.8363,110.9472,110.7901,110.8548,55976.0
2016-07-05 09:30:00,119.01,119.16,118.62,118.99,18334.0,109.9952,110.1338,109.6347,109.9767,18334.0
2016-07-05 09:35:00,119.0,119.24,118.84,119.01,6700.0,109.986,110.2078,109.8381,109.9952,6700.0
2016-07-05 09:40:00,119.1,119.2,118.84,119.03,2600.0,110.0784,110.1708,109.8381,110.0137,2600.0
2016-07-05 09:45:00,118.99,118.99,118.57,118.87,12312.0,109.9767,109.9767,109.5885,109.8658,12312.0
2016-07-05 09:50:00,118.74,118.78,118.41,118.58,5000.0,109.7457,109.7826,109.4407,109.5978,5000.0
2016-07-05 09:55:00,118.37,118.81,118.37,118.81,3326.0,109.4037,109.8104,109.4037,109.8104,3326.0
2016-07-05 10:00:00,118.75,118.93,118.7,118.84,2142.0,109.7549,109.9213,109.7087,109.8381,2142.0
2016-07-05 10:05:00,118.78,118.92,118.47,118.47,7209.0,109.7826,109.912,109.4961,109.4961,7209.0
2016-07-05 10:10:00,118.42,118.75,118.38,118.64,7095.0,109.4499,109.7549,109.4129,109.6532,7095.0
2016-07-05 10:15:00,118.66,118.75,118.58,118.75,4011.0,109.6717,109.7549,109.5978,109.7549,4011.0
2016-07-05 10:20:00,118.7,118.87,118.6,118.82,6031.0,109.7087,109.8658,109.6163,109.8196,6031.0
2016-07-05 10:25:00,118.83,118.97,118.66,118.97,3155.0,109.8288,109.9582,109.6717,109.9582,3155.0
2016-07-05 10:30:00,119.0,119.12,119.0,119.12,4987.0,109.986,110.0969,109.986,110.0969,4987.0
2016-07-05 10:35:00,119.16,119.25,119.07,119.2,6001.0,110.1338,110.217,110.0507,110.1708,6001.0
2016-07-05 10:40:00,119.31,119.35,119.2,119.2,2150.0,110.2725,110.3094,110.1708,110.1708,2150.0
2016-07-05 10:45:00,119.18,119.33,119.06,119.19,4190.0,110.1523,110.291,110.0414,110.1616,4190.0
2016-07-05 10:50:00,119.21,119.33,119.17,119.25,4264.0,110.1801,110.291,110.1431,110.217,4264.0
2016-07-05 10:55:00,119.25,119.25,118.92,119.0,11803.0,110.217,110.217,109.912,109.986,11803.0
2016-07-05 11:00:00,119.05,119.08,118.76,118.77,7282.0,110.0322,110.0599,109.7641,109.7734,7282.0
2016-07-05 11:05:00,118.79,118.82,118.72,118.72,10130.0,109.7919,109.8196,109.7272,109.7272,10130.0
2016-07-05 11:10:00,118.69,118.69,118.38,118.46,10433.0,109.6994,109.6994,109.4129,109.4869,10433.0
2016-07-05 11:15:00,118.53,118.85,118.5,118.77,9850.0,109.5516,109.8473,109.5238,109.7734,9850.0
2016-07-05 11:20:00,118.74,119.02,118.74,118.95,2825.0,109.7457,110.0044,109.7457,109.9397,2825.0
2016-07-05 11:25:00,119.02,119.04,118.82,118.82,3100.0,110.0044,110.0229,109.8196,109.8196,3100.0
2016-07-05 11:30:00,118.83,118.89,118.75,118.81,3536.0,109.8288,109.8843,109.7549,109.8104,3536.0
2016-07-05 11:35:00,118.77,118.77,118.71,118.76,800.0,109.7734,109.7734,109.7179,109.7641,800.0
2016-07-05 11:40:00,118.79,118.79,118.56,118.65,2800.0,109.7919,109.7919,109.5793,109.6625,2800.0
2016-07-05 11:45:00,118.61,118.67,118.59,118.66,3744.0,109.6255,109.681,109.607,109.6717,3744.0
2016-07-05 11:50:00,118.64,119.0,118.59,118.85,16503.0,109.6532,109.986,109.607,109.8473,16503.0
2016-07-05 11:55:00,118.82,118.83,118.77,118.78,600.0,109.8196,109.8288,109.7734,109.7826,600.0
2016-07-05 12:00:00,118.83,118.95,118.78,118.95,2332.0,109.8288,109.9397,109.7826,109.9397,2332.0
2016-07-05 12:05:00,118.88,118.93,118.86,118.93,1727.0,109.8751,109.9213,109.8566,109.9213,1727.0
2016-07-05 12:10:00,118.9,118.92,118.81,118.92,6797.0,109.8935,109.912,109.8104,109.912,6797.0
2016-07-05 12:15:00,118.92,119.02,118.91,119.02,1624.0,109.912,110.0044,109.9028,110.0044,1624.0
2016-07-05 12:20:00,118.99,119.1,118.96,119.1,2300.0,109.9767,110.0784,109.949,110.0784,2300.0
2016-07-05 12:25:00,119.07,119.2,119.07,119.13,2100.0,110.0507,110.1708,110.0507,110.1061,2100.0
2016-07-05 12:30:00,119.19,119.22,119.14,119.22,1100.0,110.1616,110.1893,110.1154,110.1893,1100.0
2016-07-05 12:35:00,119.14,119.17,118.94,118.98,4265.0,110.1154,110.1431,109.9305,109.9675,4265.0
2016-07-05 12:40:00,118.98,119.15,118.97,119.03,5017.0,109.9675,110.1246,109.9582,110.0137,5017.0
2016-07-05 12:45:00,119.0,119.03,118.93,119.03,4300.0,109.986,110.0137,109.9213,110.0137,4300.0
2016-07-05 12:50:00,119.01,119.12,118.96,119.12,5573.0,109.9952,110.0969,109.949,110.0969,5573.0
2016-07-05 12:55:00,119.08,119.17,119.08,119.16,3000.0,110.0599,110.1431,110.0599,110.1338,3000.0
2016-07-05 13:00:00,119.18,119.18,119.07,119.15,3641.0,110.1523,110.1523,110.0507,110.1246,3641.0
2016-07-05 13:05:00,119.12,119.3,119.09,119.28,2800.0,110.0969,110.2632,110.0691,110.2448,2800.0
2016-07-05 13:10:00,119.26,119.27,119.16,119.16,2450.0,110.2263,110.2355,110.1338,110.1338,2450.0
2016-07-05 13:15:00,119.15,119.29,119.15,119.15,1650.0,110.1246,110.254,110.1246,110.1246,1650.0
2016-07-05 13:20:00,119.19,119.2,119.12,119.2,1200.0,110.1616,110.1708,110.0969,110.1708,1200.0
2016-07-05 13:25:00,119.18,119.19,119.12,119.13,4400.0,110.1523,110.1616,110.0969,110.1061,4400.0
2016-07-05 13:30:00,119.1,119.18,119.1,119.13,2146.0,110.0784,110.1523,110.0784,110.1061,2146.0
2016-07-05 13:35:00,119.15,119.2,119.06,119.06,1960.0,110.1246,110.1708,110.0414,110.0414,1960.0
2016-07-05 13:40:00,119.04,119.09,119.0,119.03,3436.0,110.0229,110.0691,109.986,110.0137,3436.0
2016-07-05 13:45:00,119.08,119.13,118.96,119.08,1767.0,110.0599,110.1061,109.949,110.0599,1767.0
2016-07-05 13:50:00,119.08,119.08,118.98,119.03,1331.0,110.0599,110.0599,109.9675,110.0137,1331.0
2016-07-05 13:55:00,119.09,119.14,119.05,119.13,4342.0,110.0691,110.1154,110.0322,110.1061,4342.0
2016-07-05 14:00:00,119.08,119.29,119.02,119.2,5153.0,110.0599,110.254,110.0044,110.1708,5153.0
2016-07-05 14:05:00,119.18,119.37,119.08,119.37,10009.0,110.1523,110.3279,110.0599,110.3279,10009.0
2016-07-05 14:10:00,119.4,119.93,119.39,119.75,28244.0,110.3557,110.8455,110.3464,110.6791,28244.0
2016-07-05 14:15:00,119.78,119.84,119.65,119.65,5794.0,110.7069,110.7623,110.5867,110.5867,5794.0
2016-07-05 14:20:00,119.68,119.84,119.65,119.75,6915.0,110.6145,110.7623,110.5867,110.6791,6915.0
2016-07-05 14:25:00,119.73,119.77,119.6,119.71,5764.0,110.6607,110.6976,110.5405,110.6422,5764.0
2016-07-05 14:30:00,119.68,119.78,119.68,119.78,1450.0,110.6145,110.7069,110.6145,110.7069,1450.0
2016-07-05 14:35:00,119.74,119.79,119.67,119.74,7548.0,110.6699,110.7161,110.6052,110.6699,7548.0
2016-07-05 14:40:00,119.69,119.72,119.58,119.65,3700.0,110.6237,110.6514,110.522,110.5867,3700.0
2016-07-05 14:45:00,119.63,119.72,119.43,119.49,2000.0,110.5682,110.6514,110.3834,110.4388,2000.0
2016-07-05 14:50:00,119.42,119.44,119.33,119.39,3050.0,110.3741,110.3926,110.291,110.3464,3050.0
2016-07-05 14:55:00,119.39,119.59,119.36,119.52,2800.0,110.3464,110.5313,110.3187,110.4666,2800.0
2016-07-05 15:00:00,119.5,119.54,119.41,119.54,3969.0,110.4481,110.4851,110.3649,110.4851,3969.0
2016-07-05 15:05:00,119.56,119.56,119.4,119.4,5450.0,110.5035,110.5035,110.3557,110.3557,5450.0
2016-07-05 15:10:00,119.43,119.53,119.42,119.48,3842.0,110.3834,110.4758,110.3741,110.4296,3842.0
2016-07-05 15:15:00,119.5,119.61,119.38,119.56,6516.0,110.4481,110.5498,110.3372,110.5035,6516.0
2016-07-05 15:20:00,119.54,119.56,119.47,119.51,1700.0,110.4851,110.5035,110.4204,110.4573,1700.0
2016-07-05 15:25:00,119.5,119.52,119.4,119.4,4133.0,110.4481,110.4666,110.3557,110.3557,4133.0
2016-07-05 15:30:00,119.39,119.69,119.34,119.66,6730.0,110.3464,110.6237,110.3002,110.596,6730.0
2016-07-05 15:35:00,119.74,119.75,119.65,119.7,4880.0,110.6699,110.6791,110.5867,110.6329,4880.0
2016-07-05 15:40:00,119.68,119.79,119.68,119.77,5437.0,110.6145,110.7161,110.6145,110.6976,5437.0
2016-07-05 15:45:00,119.76,119.9,119.73,119.77,9745.0,110.6884,110.8178,110.6607,110.6976,9745.0
2016-07-05 15:50:00,119.78,119.78,119.62,119.69,17480.0,110.7069,110.7069,110.559,110.6237,17480.0
2016-07-05 15:55:00,119.7,119.72,119.58,119.64,22975.0,110.6329,110.6514,110.522,110.5775,22975.0
2016-07-06 09:30:00,119.0,119.67,119.0,119.45,10292.0,109.986,110.6052,109.986,110.4019,10292.0
2016-07-06 09:35:00,119.26,119.26,119.06,119.06,503.0,110.2263,110.2263,110.0414,110.0414,503.0
2016-07-06 09:40:00,119.3,119.74,119.09,119.54,4261.0,110.2632,110.6699,110.0691,110.4851,4261.0
2016-07-06 09:45:00,119.54,119.71,119.41,119.71,4200.0,110.4851,110.6422,110.3649,110.6422,4200.0
2016-07-06 09:50:00,119.73,119.93,119.72,119.93,3939.0,110.6607,110.8455,110.6514,110.8455,3939.0
2016-07-06 09:55:00,120.0,120.17,120.0,120.17,4860.0,110.9102,111.0673,110.9102,111.0673,4860.0
2016-07-06 10:00:00,120.33,120.7,120.33,120.42,14010.0,111.2152,111.5572,111.2152,111.2984,14010.0
2016-07-06 10:05:00,120.34,120.35,119.94,119.99,2400.0,111.2245,111.2337,110.8548,110.901,2400.0
2016-07-06 10:10:00,120.04,120.04,119.75,119.88,2600.0,110.9472,110.9472,110.6791,110.7993,2600.0
2016-07-06 10:15:00,119.91,119.96,119.63,119.65,2694.0,110.827,110.8732,110.5682,110.5867,2694.0
2016-07-06 10:20:00,119.65,119.8,119.65,119.67,2300.0,110.5867,110.7254,110.5867,110.6052,2300.0
2016-07-06 10:25:00,119.79,119.86,119.58,119.59,3313.0,110.7161,110.7808,110.522,110.5313,3313.0
2016-07-06 10:30:00,119.56,119.56,119.37,119.48,4525.0,110.5035,110.5035,110.3279,110.4296,4525.0
2016-07-06 10:35:00,119.43,119.71,119.26,119.71,3192.0,110.3834,110.6422,110.2263,110.6422,3192.0
2016-07-06 10:40:00,119.7,119.87,119.54,119.83,2200.0,110.6329,110.7901,110.4851,110.7531,2200.0
2016-07-06 10:45:00,119.81,119.97,119.81,119.96,2300.0,110.7346,110.8825,110.7346,110.8732,2300.0
2016-07-06 10:50:00,120.08,120.32,120.08,120.24,2800.0,110.9842,111.206,110.9842,111.132,2800.0
2016-07-06 10:55:00,120.26,120.4,120.22,120.35,10925.0,111.1505,111.2799,111.1135,111.2337,10925.0
2016-07-06 11:00:00,120.38,120.55,120.34,120.52,12049.0,111.2614,111.4186,111.2245,111.3908,12049.0
2016-07-06 11:05:00,120.51,120.54,120.3,120.39,5600.0,111.3816,111.4093,111.1875,111.2707,5600.0
2016-07-06 11:10:00,120.41,120.85,120.41,120.79,13300.0,111.2892,111.6958,111.2892,111.6404,13300.0
2016-07-06 11:15:00,120.75,121.0,120.75,120.9,8140.0,111.6034,111.8345,111.6034,111.742,8140.0
2016-07-06 11:20:00,120.96,121.07,120.93,121.04,6800.0,111.7975,111.8992,111.7698,111.8714,6800.0
2016-07-06 11:25:00,121.0,121.08,120.61,120.61,7100.0,111.8345,111.9084,111.474,111.474,7100.0
2016-07-06 11:30:00,120.59,120.78,120.59,120.67,4654.0,111.4555,111.6311,111.4555,111.5295,4654.0
2016-07-06 11:35:00,120.7,120.91,120.7,120.89,5800.0,111.5572,111.7513,111.5572,111.7328,5800.0
2016-07-06 11:40:00,120.94,121.12,120.87,120.98,11200.0,111.779,111.9454,111.7143,111.816,11200.0
2016-07-06 11:45:00,121.01,121.1,120.87,120.87,7435.0,111.8437,111.9269,111.7143,111.7143,7435.0
2016-07-06 11:50:00,120.93,121.13,120.84,121.1,8971.0,111.7698,111.9546,111.6866,111.9269,8971.0
2016-07-06 11:55:00,121.04,121.17,121.03,121.11,5534.0,111.8714,111.9916,111.8622,111.9361,5534.0
2016-07-06 12:00:00,121.09,121.47,121.09,121.38,9599.0,111.9176,112.2689,111.9176,112.1857,9599.0
2016-07-06 12:05:00,121.4,121.4,121.17,121.21,5608.0,112.2042,112.2042,111.9916,112.0286,5608.0
2016-07-06 12:10:00,121.19,121.28,121.15,121.23,8937.0,112.0101,112.0933,111.9731,112.047,8937.0
2016-07-06 12:15:00,121.23,121.35,121.23,121.3,7170.0,112.047,112.158,112.047,112.1117,7170.0
2016-07-06 12:20:00,121.4,121.49,121.3,121.39,3625.0,112.2042,112.2873,112.1117,112.1949,3625.0
2016-07-06 12:25:00,121.41,121.43,121.27,121.32,3800.0,112.2134,112.2319,112.084,112.1302,3800.0
2016-07-06 12:30:00,121.33,121.37,121.19,121.19,7650.0,112.1395,112.1764,112.0101,112.0101,7650.0
2016-07-06 12:35:00,121.21,121.33,121.05,121.13,19365.0,112.0286,112.1395,111.8807,111.9546,19365.0
2016-07-06 12:40:00,121.14,121.41,121.09,121.34,4824.0,111.9639,112.2134,111.9176,112.1487,4824.0
2016-07-06 12:45:00,121.31,121.36,121.15,121.15,3589.0,112.121,112.1672,111.9731,111.9731,3589.0
2016-07-06 12:50:00,121.15,121.41,121.15,121.4,4711.0,111.9731,112.2134,111.9731,112.2042,4711.0
2016-07-06 12:55:00,121.4,121.48,121.26,121.45,14534.0,112.2042,112.2781,112.0748,112.2504,14534.0
2016-07-06 13:00:00,121.5,121.65,121.47,121.49,20737.0,112.2966,112.4352,112.2689,112.2873,20737.0
2016-07-06 13:05:00,121.53,121.62,121.46,121.59,8331.0,112.3243,112.4075,112.2596,112.3798,8331.0
2016-07-06 13:10:00,121.64,121.69,121.57,121.66,5125.0,112.426,112.4722,112.3613,112.4445,5125.0
2016-07-06 13:15:00,121.68,121.83,121.63,121.76,24968.0,112.463,112.6016,112.4167,112.5369,24968.0
2016-07-06 13:20:00,121.75,121.77,121.38,121.42,15296.0,112.5277,112.5461,112.1857,112.2227,15296.0
2016-07-06 13:25:00,121.41,121.42,121.13,121.36,22688.0,112.2134,112.2227,111.9546,112.1672,22688.0
2016-07-06 13:30:00,121.4,121.48,121.27,121.36,4505.0,112.2042,112.2781,112.084,112.1672,4505.0
2016-07-06 13:35:00,121.29,121.42,121.18,121.32,15052.0,112.1025,112.2227,112.0008,112.1302,15052.0
2016-07-06 13:40:00,121.35,121.41,121.2,121.24,6885.0,112.158,112.2134,112.0193,112.0563,6885.0
2016-07-06 13:45:00,121.28,121.35,121.28,121.29,3420.0,112.0933,112.158,112.0933,112.1025,3420.0
2016-07-06 13:50:00,121.27,121.38,121.21,121.37,10103.0,112.084,112.1857,112.0286,112.1764,10103.0
2016-07-06 13:55:00,121.38,121.38,121.22,121.24,7086.0,112.1857,112.1857,112.0378,112.0563,7086.0
2016-07-06 14:00:00,121.28,121.34,121.12,121.23,9703.0,112.0933,112.1487,111.9454,112.047,9703.0
2016-07-06 14:05:00,121.24,121.33,121.08,121.27,5364.0,112.0563,112.1395,111.9084,112.084,5364.0
2016-07-06 14:10:00,121.26,121.28,121.1,121.11,6474.0,112.0748,112.0933,111.9269,111.9361,6474.0
2016-07-06 14:15:00,121.06,121.27,120.79,121.27,7697.0,111.8899,112.084,111.6404,112.084,7697.0
2016-07-06 14:20:00,121.28,121.32,121.17,121.17,5078.0,112.0933,112.1302,111.9916,111.9916,5078.0
2016-07-06 14:25:00,121.22,121.22,121.04,121.1,2400.0,112.0378,112.0378,111.8714,111.9269,2400.0
2016-07-06 14:30:00,121.12,121.31,121.1,121.29,3268.0,111.9454,112.121,111.9269,112.1025,3268.0
2016-07-06 14:35:00,121.27,121.37,121.25,121.28,6341.0,112.084,112.1764,112.0655,112.0933,6341.0
2016-07-06 14:40:00,121.3,121.31,121.22,121.3,3618.0,112.1117,112.121,112.0378,112.1117,3618.0
2016-07-06 14:45:00,121.33,121.35,121.19,121.26,4900.0,112.1395,112.158,112.0101,112.0748,4900.0
2016-07-06 14:50:00,121.27,121.6,121.24,121.56,12232.0,112.084,112.389,112.0563,112.352,12232.0
2016-07-06 14:55:00,121.59,121.72,121.47,121.58,11879.0,112.3798,112.4999,112.2689,112.3705,11879.0
2016-07-06 15:00:00,121.56,121.62,121.43,121.62,5200.0,112.352,112.4075,112.2319,112.4075,5200.0
2016-07-06 15:05:00,121.6,121.6,121.35,121.53,3593.0,112.389,112.389,112.158,112.3243,3593.0
2016-07-06 15:10:00,121.52,121.52,121.4,121.41,2600.0,112.3151,112.3151,112.2042,112.2134,2600.0
2016-07-06 15:15:00,121.42,121.6,121.42,121.48,6211.0,112.2227,112.389,112.2227,112.2781,6211.0
2016-07-06 15:20:00,121.43,121.48,121.37,121.41,6400.0,112.2319,112.2781,112.1764,112.2134,6400.0
2016-07-06 15:25:00,121.42,121.64,121.34,121.5,24666.0,112.2227,112.426,112.1487,112.2966,24666.0
2016-07-06 15:30:00,121.5,121.63,121.47,121.5,11848.0,112.2966,112.4167,112.2689,112.2966,11848.0
2016-07-06 15:35:00,121.53,121.71,121.53,121.64,9202.0,112.3243,112.4907,112.3243,112.426,9202.0
2016-07-06 15:40:00,121.65,121.82,121.56,121.57,12788.0,112.4352,112.5924,112.352,112.3613,12788.0
2016-07-06 15:45:00,121.57,121.66,121.45,121.46,13783.0,112.3613,112.4445,112.2504,112.2596,13783.0
2016-07-06 15:50:00,121.45,121.54,121.41,121.52,17765.0,112.2504,112.3336,112.2134,112.3151,17765.0
2016-07-06 15:55:00,121.53,121.64,121.48,121.62,66482.0,112.3243,112.426,112.2781,112.4075,66482.0
2016-07-07 09:30:00,122.15,122.25,121.75,122.09,9642.0,112.8974,112.9898,112.5277,112.8419,9642.0
2016-07-07 09:35:00,121.94,122.06,121.61,121.89,14322.0,112.7033,112.8142,112.3983,112.657,14322.0
2016-07-07 09:40:00,121.76,122.0,121.75,121.75,9173.0,112.5369,112.7587,112.5277,112.5277,9173.0
2016-07-07 09:45:00,121.71,121.74,121.56,121.66,5970.0,112.4907,112.5184,112.352,112.4445,5970.0
2016-07-07 09:50:00,121.76,121.86,121.67,121.83,2600.0,112.5369,112.6293,112.4537,112.6016,2600.0
2016-07-07 09:55:00,121.81,121.98,121.81,121.92,5275.0,112.5831,112.7402,112.5831,112.6848,5275.0
2016-07-07 10:00:00,121.86,121.87,121.52,121.68,5800.0,112.6293,112.6386,112.3151,112.463,5800.0
2016-07-07 10:05:00,121.62,121.74,121.58,121.59,1400.0,112.4075,112.5184,112.3705,112.3798,1400.0
2016-07-07 10:10:00,121.59,121.61,121.52,121.52,2480.0,112.3798,112.3983,112.3151,112.3151,2480.0
2016-07-07 10:15:00,121.57,121.9,121.53,121.7,10400.0,112.3613,112.6663,112.3243,112.4814,10400.0
2016-07-07 10:20:00,121.72,121.73,121.48,121.56,2100.0,112.4999,112.5092,112.2781,112.352,2100.0
2016-07-07 10:25:00,121.61,121.66,121.49,121.51,1874.0,112.3983,112.4445,112.2873,112.3058,1874.0
2016-07-07 10:30:00,121.58,121.75,121.54,121.64,2000.0,112.3705,112.5277,112.3336,112.426,2000.0
2016-07-07 10:35:00,121.71,121.83,121.69,121.75,3000.0,112.4907,112.6016,112.4722,112.5277,3000.0
2016-07-07 10:40:00,121.77,121.87,121.68,121.81,13567.0,112.5461,112.6386,112.463,112.5831,13567.0
2016-07-07 10:45:00,121.78,121.88,121.78,121.8,2330.0,112.5554,112.6478,112.5554,112.5739,2330.0
2016-07-07 10:50:00,121.78,121.83,121.67,121.67,1840.0,112.5554,112.6016,112.4537,112.4537,1840.0
2016-07-07 10:55:00,121.66,121.71,121.56,121.6,2491.0,112.4445,112.4907,112.352,112.389,2491.0
2016-07-07 11:00:00,121.56,121.56,121.3,121.34,4300.0,112.352,112.352,112.1117,112.1487,4300.0
2016-07-07 11:05:00,121.28,121.46,121.23,121.46,2732.0,112.0933,112.2596,112.047,112.2596,2732.0
2016-07-07 11:10:00,121.4,121.59,121.31,121.53,2620.0,112.2042,112.3798,112.121,112.3243,2620.0
2016-07-07 11:15:00,121.53,121.62,121.3,121.34,1600.0,112.3243,112.4075,112.1117,112.1487,1600.0
2016-07-07 11:20:00,121.42,121.5,121.33,121.33,1400.0,112.2227,112.2966,112.1395,112.1395,1400.0
2016-07-07 11:25:00,121.34,121.52,121.34,121.34,2200.0,112.1487,112.3151,112.1487,112.1487,2200.0
2016-07-07 11:30:00,121.33,121.43,121.32,121.43,2737.0,112.1395,112.2319,112.1302,112.2319,2737.0
2016-07-07 11:35:00,121.49,121.53,121.34,121.48,3360.0,112.2873,112.3243,112.1487,112.2781,3360.0
2016-07-07 11:40:00,121.5,121.71,121.5,121.7,2400.0,112.2966,112.4907,112.2966,112.4814,2400.0
2016-07-07 11:45:00,121.7,121.72,121.45,121.61,5326.0,112.4814,112.4999,112.2504,112.3983,5326.0
2016-07-07 11:50:00,121.66,121.71,121.59,121.7,2300.0,112.4445,112.4907,112.3798,112.4814,2300.0
2016-07-07 11:55:00,121.73,121.77,121.6,121.64,2341.0,112.5092,112.5461,112.389,112.426,2341.0
2016-07-07 12:00:00,121.67,121.75,121.63,121.63,1526.0,112.4537,112.5277,112.4167,112.4167,1526.0
2016-07-07 12:05:00,121.73,121.73,121.5,121.59,1356.0,112.5092,112.5092,112.2966,112.3798,1356.0
2016-07-07 12:10:00,121.47,121.56,121.44,121.53,600.0,112.2689,112.352,112.2411,112.3243,600.0
2016-07-07 12:15:00,121.47,121.55,121.46,121.49,1420.0,112.2689,112.3428,112.2596,112.2873,1420.0
2016-07-07 12:20:00,121.51,121.55,121.44,121.45,1100.0,112.3058,112.3428,112.2411,112.2504,1100.0
2016-07-07 12:25:00,121.39,121.5,121.38,121.5,1100.0,112.1949,112.2966,112.1857,112.2966,1100.0
2016-07-07 12:30:00,121.52,121.53,121.5,121.52,800.0,112.3151,112.3243,112.2966,112.3151,800.0
2016-07-07 12:35:00,121.48,121.53,121.47,121.5,900.0,112.2781,112.3243,112.2689,112.2966,900.0
2016-07-07 12:40:00,121.58,121.59,121.52,121.58,700.0,112.3705,112.3798,112.3151,112.3705,700.0
2016-07-07 12:45:00,121.54,121.61,121.44,121.56,2112.0,112.3336,112.3983,112.2411,112.352,2112.0
2016-07-07 12:50:00,121.54,121.54,121.3,121.35,2597.0,112.3336,112.3336,112.1117,112.158,2597.0
2016-07-07 12:55:00,121.31,121.41,121.31,121.33,1000.0,112.121,112.2134,112.121,112.1395,1000.0
2016-07-07 13:00:00,121.36,121.36,121.22,121.34,3477.0,112.1672,112.1672,112.0378,112.1487,3477.0
2016-07-07 13:05:00,121.23,121.26,121.16,121.26,1300.0,112.047,112.0748,111.9823,112.0748,1300.0
2016-07-07 13:10:00,121.28,121.35,121.25,121.31,1600.0,112.0933,112.158,112.0655,112.121,1600.0
2016-07-07 13:15:00,121.22,121.33,121.14,121.3,4075.0,112.0378,112.1395,111.9639,112.1117,4075.0
2016-07-07 13:20:00,121.24,121.27,121.19,121.19,840.0,112.0563,112.084,112.0101,112.0101,840.0
2016-07-07 13:25:00,121.26,121.43,121.26,121.31,1700.0,112.0748,112.2319,112.0748,112.121,1700.0
2016-07-07 13:30:00,121.28,121.35,121.26,121.35,900.0,112.0933,112.158,112.0748,112.158,900.0
2016-07-07 13:35:00,121.29,121.37,121.28,121.37,1231.0,112.1025,112.1764,112.0933,112.1764,1231.0
2016-07-07 13:40:00,121.35,121.35,121.24,121.33,2100.0,112.158,112.158,112.0563,112.1395,2100.0
2016-07-07 13:45:00,121.33,121.33,121.15,121.22,2382.0,112.1395,112.1395,111.9731,112.0378,2382.0
2016-07-07 13:50:00,121.19,121.19,121.11,121.11,1200.0,112.0101,112.0101,111.9361,111.9361,1200.0
2016-07-07 13:55:00,121.06,121.3,121.06,121.15,2161.0,111.8899,112.1117,111.8899,111.9731,2161.0
2016-07-07 14:00:00,121.16,121.43,121.15,121.36,3307.0,111.9823,112.2319,111.9731,112.1672,3307.0
2016-07-07 14:05:00,121.35,121.41,121.25,121.25,2400.0,112.158,112.2134,112.0655,112.0655,2400.0
2016-07-07 14:10:00,121.2,121.2,120.98,121.07,5222.0,112.0193,112.0193,111.816,111.8992,5222.0
2016-07-07 14:15:00,121.07,121.23,121.06,121.16,3000.0,111.8992,112.047,111.8899,111.9823,3000.0
2016-07-07 14:20:00,121.13,121.22,121.08,121.15,2700.0,111.9546,112.0378,111.9084,111.9731,2700.0
2016-07-07 14:25:00,121.13,121.24,121.12,121.13,2312.0,111.9546,112.0563,111.9454,111.9546,2312.0
2016-07-07 14:30:00,121.17,121.31,121.02,121.02,4944.0,111.9916,112.121,111.8529,111.8529,4944.0
2016-07-07 14:35:00,121.0,121.22,120.99,121.14,4101.0,111.8345,112.0378,111.8252,111.9639,4101.0
2016-07-07 14:40:00,121.15,121.15,120.98,121.11,2650.0,111.9731,111.9731,111.816,111.9361,2650.0
2016-07-07 14:45:00,121.09,121.35,121.07,121.24,3500.0,111.9176,112.158,111.8992,112.0563,3500.0
2016-07-07 14:50:00,121.25,121.25,121.06,121.2,4140.0,112.0655,112.0655,111.8899,112.0193,4140.0
2016-07-07 14:55:00,121.17,121.2,120.96,121.02,3950.0,111.9916,112.0193,111.7975,111.8529,3950.0
2016-07-07 15:00:00,121.06,121.25,121.03,121.25,4116.0,111.8899,112.0655,111.8622,112.0655,4116.0
2016-07-07 15:05:00,121.32,121.6,121.3,121.6,5250.0,112.1302,112.389,112.1117,112.389,5250.0
2016-07-07 15:10:00,121.54,121.6,121.47,121.56,4981.0,112.3336,112.389,112.2689,112.352,4981.0
2016-07-07 15:15:00,121.6,121.68,121.54,121.58,5400.0,112.389,112.463,112.3336,112.3705,5400.0
2016-07-07 15:20:00,121.59,121.61,121.55,121.6,1000.0,112.3798,112.3983,112.3428,112.389,1000.0
2016-07-07 15:25:00,121.55,121.6,121.44,121.54,2500.0,112.3428,112.389,112.2411,112.3336,2500.0
2016-07-07 15:30:00,121.55,121.67,121.52,121.63,5300.0,112.3428,112.4537,112.3151,112.4167,5300.0
2016-07-07 15:35:00,121.65,121.65,121.53,121.6,3353.0,112.4352,112.4352,112.3243,112.389,3353.0
2016-07-07 15:40:00,121.64,121.66,121.6,121.65,7800.0,112.426,112.4445,112.389,112.4352,7800.0
2016-07-07 15:45:00,121.66,121.75,121.64,121.7,10781.0,112.4445,112.5277,112.426,112.4814,10781.0
2016-07-07 15:50:00,121.71,121.76,121.65,121.75,11685.0,112.4907,112.5369,112.4352,112.5277,11685.0
2016-07-07 15:55:00,121.77,121.85,121.7,121.81,22422.0,112.5461,112.6201,112.4814,112.5831,22422.0
2016-07-08 09:30:00,123.03,123.23,122.67,122.71,7258.0,113.7107,113.8955,113.378,113.4149,7258.0
2016-07-08 09:35:00,122.74,123.31,122.39,122.64,41707.0,113.4427,113.9695,113.1192,113.3502,41707.0
2016-07-08 09:40:00,122.71,123.03,122.59,122.59,14337.0,113.4149,113.7107,113.304,113.304,14337.0
2016-07-08 09:45:00,122.53,122.78,122.45,122.6,6221.0,113.2486,113.4796,113.1746,113.3133,6221.0
2016-07-08 09:50:00,122.6,122.66,122.3,122.3,6338.0,113.3133,113.3687,113.036,113.036,6338.0
2016-07-08 09:55:00,122.25,122.53,122.14,122.44,23104.0,112.9898,113.2486,112.8881,113.1654,23104.0
2016-07-08 10:00:00,122.53,122.97,122.42,122.87,6583.0,113.2486,113.6552,113.1469,113.5628,6583.0
2016-07-08 10:05:00,122.91,123.07,122.77,123.07,4877.0,113.5998,113.7477,113.4704,113.7477,4877.0
2016-07-08 10:10:00,123.21,123.27,123.07,123.13,2800.0,113.8771,113.9325,113.7477,113.8031,2800.0
2016-07-08 10:15:00,123.27,123.3,122.89,122.91,13041.0,113.9325,113.9602,113.5813,113.5998,13041.0
2016-07-08 10:20:00,122.89,122.89,122.35,122.58,15225.0,113.5813,113.5813,113.0822,113.2948,15225.0
2016-07-08 10:25:00,122.59,122.66,122.4,122.51,6548.0,113.304,113.3687,113.1284,113.2301,6548.0
2016-07-08 10:30:00,122.66,122.88,122.66,122.72,5130.0,113.3687,113.5721,113.3687,113.4242,5130.0
2016-07-08 10:35:00,122.68,123.17,122.68,122.97,66303.0,113.3872,113.8401,113.3872,113.6552,66303.0
2016-07-08 10:40:00,123.02,123.43,123.02,123.4,13689.0,113.7015,114.0804,113.7015,114.0527,13689.0
2016-07-08 10:45:00,123.44,123.75,123.43,123.75,6301.0,114.0896,114.3762,114.0804,114.3762,6301.0
2016-07-08 10:50:00,123.65,123.7,123.58,123.63,4625.0,114.2837,114.3299,114.219,114.2652,4625.0
2016-07-08 10:55:00,123.61,123.65,123.51,123.63,4315.0,114.2468,114.2837,114.1543,114.2652,4315.0
2016-07-08 11:00:00,123.66,123.82,123.51,123.78,14666.0,114.293,114.4409,114.1543,114.4039,14666.0
2016-07-08 11:05:00,123.79,123.84,123.73,123.75,2100.0,114.4131,114.4593,114.3577,114.3762,2100.0
2016-07-08 11:10:00,123.62,123.73,123.62,123.65,1436.0,114.256,114.3577,114.256,114.2837,1436.0
2016-07-08 11:15:00,123.74,123.89,123.73,123.82,8800.0,114.3669,114.5056,114.3577,114.4409,8800.0
2016-07-08 11:20:00,123.8,123.87,123.74,123.87,13948.0,114.4224,114.4871,114.3669,114.4871,13948.0
2016-07-08 11:25:00,123.91,123.94,123.77,123.78,14302.0,114.524,114.5518,114.3946,114.4039,14302.0
2016-07-08 11:30:00,123.77,123.93,123.69,123.82,10800.0,114.3946,114.5425,114.3207,114.4409,10800.0
2016-07-08 11:35:00,123.92,123.92,123.79,123.86,15741.0,114.5333,114.5333,114.4131,114.4778,15741.0
2016-07-08 11:40:00,123.88,123.9,123.77,123.82,6549.0,114.4963,114.5148,114.3946,114.4409,6549.0
2016-07-08 11:45:00,123.78,123.87,123.73,123.81,12588.0,114.4039,114.4871,114.3577,114.4316,12588.0
2016-07-08 11:50:00,123.74,123.87,123.71,123.83,11415.0,114.3669,114.4871,114.3392,114.4501,11415.0
2016-07-08 11:55:00,123.8,123.86,123.76,123.82,10414.0,114.4224,114.4778,114.3854,114.4409,10414.0
2016-07-08 12:00:00,123.82,123.85,123.64,123.7,8384.0,114.4409,114.4686,114.2745,114.3299,8384.0
2016-07-08 12:05:00,123.67,123.69,123.57,123.65,8404.0,114.3022,114.3207,114.2098,114.2837,8404.0
2016-07-08 12:10:00,123.68,123.89,123.67,123.87,5908.0,114.3115,114.5056,114.3022,114.4871,5908.0
2016-07-08 12:15:00,123.86,123.92,123.78,123.82,4625.0,114.4778,114.5333,114.4039,114.4409,4625.0
2016-07-08 12:20:00,123.78,123.86,123.69,123.75,3675.0,114.4039,114.4778,114.3207,114.3762,3675.0
2016-07-08 12:25:00,123.69,123.79,123.67,123.78,24842.0,114.3207,114.4131,114.3022,114.4039,24842.0
2016-07-08 12:30:00,123.7,123.95,123.7,123.88,7909.0,114.3299,114.561,114.3299,114.4963,7909.0
2016-07-08 12:35:00,123.87,123.91,123.78,123.87,12090.0,114.4871,114.524,114.4039,114.4871,12090.0
2016-07-08 12:40:00,123.82,123.9,123.82,123.85,6234.0,114.4409,114.5148,114.4409,114.4686,6234.0
2016-07-08 12:45:00,123.85,123.92,123.81,123.89,4855.0,114.4686,114.5333,114.4316,114.5056,4855.0
2016-07-08 12:50:00,123.89,123.99,123.84,123.98,1700.0,114.5056,114.598,114.4593,114.5887,1700.0
2016-07-08 12:55:00,124.01,124.03,123.88,123.91,4983.0,114.6165,114.6349,114.4963,114.524,4983.0
2016-07-08 13:00:00,123.96,123.98,123.91,123.93,7176.0,114.5702,114.5887,114.524,114.5425,7176.0
2016-07-08 13:05:00,123.89,124.01,123.89,123.97,5000.0,114.5056,114.6165,114.5056,114.5795,5000.0
2016-07-08 13:10:00,123.99,124.06,123.95,124.04,3600.0,114.598,114.6627,114.561,114.6442,3600.0
2016-07-08 13:15:00,124.05,124.05,123.97,123.97,10074.0,114.6534,114.6534,114.5795,114.5795,10074.0
2016-07-08 13:20:00,123.98,124.05,123.92,123.93,4759.0,114.5887,114.6534,114.5333,114.5425,4759.0
2016-07-08 13:25:00,124.04,124.04,123.92,123.98,2100.0,114.6442,114.6442,114.5333,114.5887,2100.0
2016-07-08 13:30:00,123.95,124.03,123.92,123.92,2113.0,114.561,114.6349,114.5333,114.5333,2113.0
2016-07-08 13:35:00,123.94,123.95,123.85,123.89,3215.0,114.5518,114.561,114.4686,114.5056,3215.0
2016-07-08 13:40:00,123.89,124.0,123.85,123.99,31609.0,114.5056,114.6072,114.4686,114.598,31609.0
2016-07-08 13:45:00,123.95,124.08,123.9,124.05,10489.0,114.561,114.6812,114.5148,114.6534,10489.0
2016-07-08 13:50:00,124.01,124.17,124.0,124.11,7732.0,114.6165,114.7643,114.6072,114.7089,7732.0
2016-07-08 13:55:00,124.17,124.23,124.12,124.23,3900.0,114.7643,114.8198,114.7181,114.8198,3900.0
2016-07-08 14:00:00,124.21,124.21,124.13,124.19,5995.0,114.8013,114.8013,114.7274,114.7828,5995.0
2016-07-08 14:05:00,124.09,124.18,124.09,124.12,2132.0,114.6904,114.7736,114.6904,114.7181,2132.0
2016-07-08 14:10:00,124.17,124.17,124.07,124.1,4737.0,114.7643,114.7643,114.6719,114.6996,4737.0
2016-07-08 14:15:00,124.11,124.14,124.02,124.07,1938.0,114.7089,114.7366,114.6257,114.6719,1938.0
2016-07-08 14:20:00,124.08,124.15,124.06,124.06,6200.0,114.6812,114.7459,114.6627,114.6627,6200.0
2016-07-08 14:25:00,124.07,124.25,124.07,124.21,8693.0,114.6719,114.8383,114.6719,114.8013,8693.0
2016-07-08 14:30:00,124.19,124.27,124.17,124.27,2100.0,114.7828,114.8568,114.7643,114.8568,2100.0
2016-07-08 14:35:00,124.23,124.28,124.2,124.2,3749.0,114.8198,114.866,114.7921,114.7921,3749.0
2016-07-08 14:40:00,124.2,124.27,124.19,124.21,2250.0,114.7921,114.8568,114.7828,114.8013,2250.0
2016-07-08 14:45:00,124.15,124.17,124.07,124.16,7785.0,114.7459,114.7643,114.6719,114.7551,7785.0
2016-07-08 14:50:00,124.15,124.23,124.11,124.23,8529.0,114.7459,114.8198,114.7089,114.8198,8529.0
2016-07-08 14:55:00,124.24,124.28,124.1,124.1,5589.0,114.829,114.866,114.6996,114.6996,5589.0
2016-07-08 15:00:00,124.08,124.1,123.99,124.04,5826.0,114.6812,114.6996,114.598,114.6442,5826.0
2016-07-08 15:05:00,124.05,124.08,123.93,123.93,7518.0,114.6534,114.6812,114.5425,114.5425,7518.0
2016-07-08 15:10:00,123.98,124.13,123.92,124.13,8055.0,114.5887,114.7274,114.5333,114.7274,8055.0
2016-07-08 15:15:00,124.14,124.17,124.02,124.05,3889.0,114.7366,114.7643,114.6257,114.6534,3889.0
2016-07-08 15:20:00,124.07,124.13,123.87,123.93,48740.0,114.6719,114.7274,114.4871,114.5425,48740.0
2016-07-08 15:25:00,123.93,124.06,123.87,123.88,12961.0,114.5425,114.6627,114.4871,114.4963,12961.0
2016-07-08 15:30:00,123.86,123.88,123.68,123.68,10481.0,114.4778,114.4963,114.3115,114.3115,10481.0
2016-07-08 15:35:00,123.67,123.77,123.6,123.71,7700.0,114.3022,114.3946,114.2375,114.3392,7700.0
2016-07-08 15:40:00,123.71,123.71,123.59,123.59,6643.0,114.3392,114.3392,114.2283,114.2283,6643.0
2016-07-08 15:45:00,123.6,123.77,123.58,123.64,15466.0,114.2375,114.3946,114.219,114.2745,15466.0
2016-07-08 15:50:00,123.68,123.73,123.6,123.62,56300.0,114.3115,114.3577,114.2375,114.256,56300.0
2016-07-08 15:55:00,123.6,123.65,123.5,123.53,112665.0,114.2375,114.2837,114.1451,114.1728,112665.0
2016-07-11 09:30:00,125.72,127.17,124.79,125.85,43168.0,116.1969,117.5371,115.3374,116.3171,43168.0
2016-07-11 09:35:00,125.85,126.21,125.21,125.36,35651.0,116.3171,116.6498,115.7256,115.8642,35651.0
2016-07-11 09:40:00,125.48,125.5,124.81,124.89,5806.0,115.9751,115.9936,115.3559,115.4298,5806.0
2016-07-11 09:45:00,124.74,125.12,123.87,124.09,14770.0,115.2912,115.6424,114.4871,114.6904,14770.0
2016-07-11 09:50:00,123.95,124.31,123.85,123.89,9557.0,114.561,114.8937,114.4686,114.5056,9557.0
2016-07-11 09:55:00,123.91,124.0,123.6,123.75,6842.0,114.524,114.6072,114.2375,114.3762,6842.0
2016-07-11 10:00:00,123.88,123.91,123.6,123.69,6400.0,114.4963,114.524,114.2375,114.3207,6400.0
2016-07-11 10:05:00,123.75,124.05,123.74,123.91,7406.0,114.3762,114.6534,114.3669,114.524,7406.0
2016-07-11 10:10:00,123.92,123.93,123.67,123.67,5484.0,114.5333,114.5425,114.3022,114.3022,5484.0
2016-07-11 10:15:00,123.7,123.98,123.68,123.95,1750.0,114.3299,114.5887,114.3115,114.561,1750.0
2016-07-11 10:20:00,123.95,124.04,123.81,123.81,10050.0,114.561,114.6442,114.4316,114.4316,10050.0
2016-07-11 10:25:00,123.71,124.01,123.71,123.96,4312.0,114.3392,114.6165,114.3392,114.5702,4312.0
2016-07-11 10:30:00,124.0,124.2,124.0,124.01,7386.0,114.6072,114.7921,114.6072,114.6165,7386.0
2016-07-11 10:35:00,123.94,124.07,123.83,123.99,9316.0,114.5518,114.6719,114.4501,114.598,9316.0
2016-07-11 10:40:00,123.98,124.12,123.75,123.85,9263.0,114.5887,114.7181,114.3762,114.4686,9263.0
2016-07-11 10:45:00,123.83,124.09,123.72,124.04,10609.0,114.4501,114.6904,114.3484,114.6442,10609.0
2016-07-11 10:50:00,124.05,124.22,124.04,124.18,14144.0,114.6534,114.8106,114.6442,114.7736,14144.0
2016-07-11 10:55:00,124.17,124.26,124.13,124.23,8116.0,114.7643,114.8475,114.7274,114.8198,8116.0
2016-07-11 11:00:00,124.23,124.3,124.19,124.21,13800.0,114.8198,114.8845,114.7828,114.8013,13800.0
2016-07-11 11:05:00,124.26,124.45,124.24,124.42,11585.0,114.8475,115.0231,114.829,114.9954,11585.0
2016-07-11 11:10:00,124.47,124.69,124.41,124.62,8794.0,115.0416,115.245,114.9862,115.1803,8794.0
2016-07-11 11:15:00,124.61,124.75,124.54,124.59,28883.0,115.171,115.3004,115.1063,115.1525,28883.0
2016-07-11 11:20:00,124.57,124.6,124.52,124.54,8341.0,115.134,115.1618,115.0878,115.1063,8341.0
2016-07-11 11:25:00,124.57,124.75,124.53,124.75,4531.0,115.134,115.3004,115.0971,115.3004,4531.0
2016-07-11 11:30:00,124.79,124.81,124.7,124.74,3581.0,115.3374,115.3559,115.2542,115.2912,3581.0
2016-07-11 11:35:00,124.74,124.77,124.66,124.66,2505.0,115.2912,115.3189,115.2172,115.2172,2505.0
2016-07-11 11:40:00,124.7,124.7,124.51,124.51,2111.0,115.2542,115.2542,115.0786,115.0786,2111.0
2016-07-11 11:45:00,124.52,124.66,124.36,124.63,14540.0,115.0878,115.2172,114.94,115.1895,14540.0
2016-07-11 11:50:00,124.67,124.68,124.49,124.49,3640.0,115.2265,115.2357,115.0601,115.0601,3640.0
2016-07-11 11:55:00,124.53,124.53,124.34,124.38,4399.0,115.0971,115.0971,114.9215,114.9584,4399.0
2016-07-11 12:00:00,124.34,124.41,124.32,124.37,4004.0,114.9215,114.9862,114.903,114.9492,4004.0
2016-07-11 12:05:00,124.39,124.39,124.33,124.36,1800.0,114.9677,114.9677,114.9122,114.94,1800.0
2016-07-11 12:10:00,124.33,124.35,124.27,124.27,1749.0,114.9122,114.9307,114.8568,114.8568,1749.0
2016-07-11 12:15:00,124.32,124.35,124.26,124.26,4300.0,114.903,114.9307,114.8475,114.8475,4300.0
2016-07-11 12:20:00,124.34,124.49,124.32,124.47,5077.0,114.9215,115.0601,114.903,115.0416,5077.0
2016-07-11 12:25:00,124.49,124.49,124.31,124.34,4597.0,115.0601,115.0601,114.8937,114.9215,4597.0
2016-07-11 12:30:00,124.36,124.37,124.24,124.24,1700.0,114.94,114.9492,114.829,114.829,1700.0
2016-07-11 12:35:00,124.28,124.37,124.22,124.37,3641.0,114.866,114.9492,114.8106,114.9492,3641.0
2016-07-11 12:40:00,124.36,124.4,124.35,124.36,2800.0,114.94,114.9769,114.9307,114.94,2800.0
2016-07-11 12:45:00,124.32,124.43,124.26,124.27,8600.0,114.903,115.0046,114.8475,114.8568,8600.0
2016-07-11 12:50:00,124.25,124.47,124.24,124.47,4461.0,114.8383,115.0416,114.829,115.0416,4461.0
2016-07-11 12:55:00,124.44,124.51,124.36,124.5,5428.0,115.0139,115.0786,114.94,115.0693,5428.0
2016-07-11 13:00:00,124.49,124.52,124.41,124.41,5001.0,115.0601,115.0878,114.9862,114.9862,5001.0
2016-07-11 13:05:00,124.33,124.39,124.29,124.39,5212.0,114.9122,114.9677,114.8753,114.9677,5212.0
2016-07-11 13:10:00,124.39,124.41,124.32,124.34,2800.0,114.9677,114.9862,114.903,114.9215,2800.0
2016-07-11 13:15:00,124.36,124.4,124.33,124.37,4145.0,114.94,114.9769,114.9122,114.9492,4145.0
2016-07-11 13:20:00,124.4,124.44,124.4,124.4,2328.0,114.9769,115.0139,114.9769,114.9769,2328.0
2016-07-11 13:25:00,124.41,124.49,124.4,124.47,3001.0,114.9862,115.0601,114.9769,115.0416,3001.0
2016-07-11 13:30:00,124.5,124.5,124.4,124.41,3299.0,115.0693,115.0693,114.9769,114.9862,3299.0
2016-07-11 13:35:00,124.44,124.5,124.44,124.48,2516.0,115.0139,115.0693,115.0139,115.0509,2516.0
2016-07-11 13:40:00,124.48,124.52,124.43,124.52,2974.0,115.0509,115.0878,115.0046,115.0878,2974.0
2016-07-11 13:45:00,124.55,124.56,124.52,124.53,2491.0,115.1156,115.1248,115.0878,115.0971,2491.0
2016-07-11 13:50:00,124.54,124.56,124.5,124.5,1411.0,115.1063,115.1248,115.0693,115.0693,1411.0
2016-07-11 13:55:00,124.49,124.53,124.32,124.34,7646.0,115.0601,115.0971,114.903,114.9215,7646.0
2016-07-11 14:00:00,124.35,124.35,124.15,124.18,3475.0,114.9307,114.9307,114.7459,114.7736,3475.0
2016-07-11 14:05:00,124.18,124.22,124.15,124.2,4722.0,114.7736,114.8106,114.7459,114.7921,4722.0
2016-07-11 14:10:00,124.18,124.27,124.18,124.24,2915.0,114.7736,114.8568,114.7736,114.829,2915.0
2016-07-11 14:15:00,124.24,124.26,124.2,124.2,2500.0,114.829,114.8475,114.7921,114.7921,2500.0
2016-07-11 14:20:00,124.21,124.22,124.13,124.17,5584.0,114.8013,114.8106,114.7274,114.7643,5584.0
2016-07-11 14:25:00,124.2,124.2,124.14,124.18,2530.0,114.7921,114.7921,114.7366,114.7736,2530.0
2016-07-11 14:30:00,124.2,124.21,124.15,124.15,2900.0,114.7921,114.8013,114.7459,114.7459,2900.0
2016-07-11 14:35:00,124.14,124.21,124.14,124.2,3500.0,114.7366,114.8013,114.7366,114.7921,3500.0
2016-07-11 14:40:00,124.17,124.23,124.14,124.18,5221.0,114.7643,114.8198,114.7366,114.7736,5221.0
2016-07-11 14:45:00,124.15,124.18,124.02,124.09,9702.0,114.7459,114.7736,114.6257,114.6904,9702.0
2016-07-11 14:50:00,124.07,124.23,124.07,124.22,9329.0,114.6719,114.8198,114.6719,114.8106,9329.0
2016-07-11 14:55:00,124.25,124.3,124.2,124.2,3076.0,114.8383,114.8845,114.7921,114.7921,3076.0
2016-07-11 15:00:00,124.22,124.3,124.22,124.27,5650.0,114.8106,114.8845,114.8106,114.8568,5650.0
2016-07-11 15:05:00,124.3,124.35,124.29,124.31,3123.0,114.8845,114.9307,114.8753,114.8937,3123.0
2016-07-11 15:10:00,124.34,124.39,124.29,124.3,4409.0,114.9215,114.9677,114.8753,114.8845,4409.0
2016-07-11 15:15:00,124.31,124.32,124.26,124.26,3798.0,114.8937,114.903,114.8475,114.8475,3798.0
2016-07-11 15:20:00,124.28,124.31,124.27,124.31,2098.0,114.866,114.8937,114.8568,114.8937,2098.0
2016-07-11 15:25:00,124.3,124.3,124.21,124.26,3542.0,114.8845,114.8845,114.8013,114.8475,3542.0
2016-07-11 15:30:00,124.24,124.25,124.01,124.03,8873.0,114.829,114.8383,114.6165,114.6349,8873.0
2016-07-11 15:35:00,124.03,124.16,124.02,124.15,6291.0,114.6349,114.7551,114.6257,114.7459,6291.0
2016-07-11 15:40:00,124.17,124.23,124.09,124.09,6114.0,114.7643,114.8198,114.6904,114.6904,6114.0
2016-07-11 15:45:00,124.07,124.12,124.02,124.05,13243.0,114.6719,114.7181,114.6257,114.6534,13243.0
2016-07-11 15:50:00,124.06,124.13,124.04,124.13,14474.0,114.6627,114.7274,114.6442,114.7274,14474.0
2016-07-11 15:55:00,124.15,124.15,123.92,123.98,46959.0,114.7459,114.7459,114.5333,114.5887,46959.0
2016-07-12 09:30:00,125.04,125.83,124.96,124.97,19953.0,115.5684,116.2986,115.4945,115.5037,19953.0
2016-07-12 09:35:00,124.99,125.3,124.66,125.3,12750.0,115.5222,115.8087,115.2172,115.8087,12750.0
2016-07-12 09:40:00,125.31,125.53,125.3,125.31,10764.0,115.818,116.0213,115.8087,115.818,10764.0
2016-07-12 09:45:00,125.33,125.45,125.22,125.33,7495.0,115.8365,115.9474,115.7348,115.8365,7495.0
2016-07-12 09:50:00,125.23,125.42,125.23,125.36,6353.0,115.744,115.9197,115.744,115.8642,6353.0
2016-07-12 09:55:00,125.34,125.38,124.91,124.91,13783.0,115.8457,115.8827,115.4483,115.4483,13783.0
2016-07-12 10:00:00,124.92,125.02,124.41,124.52,10527.0,115.4575,115.55,114.9862,115.0878,10527.0
2016-07-12 10:05:00,124.49,124.54,124.25,124.32,5494.0,115.0601,115.1063,114.8383,114.903,5494.0
2016-07-12 10:10:00,124.36,124.5,124.36,124.45,5150.0,114.94,115.0693,114.94,115.0231,5150.0
2016-07-12 10:15:00,124.59,124.79,124.49,124.58,9830.0,115.1525,115.3374,115.0601,115.1433,9830.0
2016-07-12 10:20:00,124.47,124.84,124.42,124.75,3146.0,115.0416,115.3836,114.9954,115.3004,3146.0
2016-07-12 10:25:00,124.72,124.91,124.68,124.88,3800.0,115.2727,115.4483,115.2357,115.4206,3800.0
2016-07-12 10:30:00,124.9,125.05,124.84,125.02,11843.0,115.439,115.5777,115.3836,115.55,11843.0
2016-07-12 10:35:00,125.07,125.32,125.06,125.29,12964.0,115.5962,115.8272,115.5869,115.7995,12964.0
2016-07-12 10:40:00,125.29,125.31,125.06,125.18,6136.0,115.7995,115.818,115.5869,115.6978,6136.0
2016-07-12 10:45:00,125.18,125.18,125.03,125.04,20865.0,115.6978,115.6978,115.5592,115.5684,20865.0
2016-07-12 10:50:00,125.1,125.23,125.04,125.22,27224.0,115.6239,115.744,115.5684,115.7348,27224.0
2016-07-12 10:55:00,125.23,125.34,125.21,125.3,13043.0,115.744,115.8457,115.7256,115.8087,13043.0
2016-07-12 11:00:00,125.27,125.37,125.24,125.34,4883.0,115.781,115.8734,115.7533,115.8457,4883.0
2016-07-12 11:05:00,125.38,125.49,125.34,125.48,9968.0,115.8827,115.9844,115.8457,115.9751,9968.0
2016-07-12 11:10:00,125.5,125.81,125.48,125.77,6648.0,115.9936,116.2801,115.9751,116.2431,6648.0
2016-07-12 11:15:00,125.76,125.87,125.69,125.84,5694.0,116.2339,116.3356,116.1692,116.3078,5694.0
2016-07-12 11:20:00,125.9,125.95,125.71,125.79,7296.0,116.3633,116.4095,116.1877,116.2616,7296.0
2016-07-12 11:25:00,125.82,125.92,125.82,125.83,6388.0,116.2894,116.3818,116.2894,116.2986,6388.0
2016-07-12 11:30:00,125.88,125.94,125.77,125.88,6675.0,116.3448,116.4003,116.2431,116.3448,6675.0
2016-07-12 11:35:00,125.93,125.98,125.85,125.95,5704.0,116.391,116.4372,116.3171,116.4095,5704.0
2016-07-12 11:40:00,125.91,126.04,125.91,125.97,6679.0,116.3725,116.4927,116.3725,116.428,6679.0
2016-07-12 11:45:00,125.96,126.02,125.9,125.9,5000.0,116.4188,116.4742,116.3633,116.3633,5000.0
2016-07-12 11:50:00,125.88,125.98,125.84,125.92,4525.0,116.3448,116.4372,116.3078,116.3818,4525.0
2016-07-12 11:55:00,125.97,126.06,125.97,126.0,2225.0,116.428,116.5112,116.428,116.4557,2225.0
2016-07-12 12:00:00,125.96,125.98,125.91,125.93,5047.0,116.4188,116.4372,116.3725,116.391,5047.0
2016-07-12 12:05:00,126.0,126.03,125.97,126.01,2600.0,116.4557,116.4835,116.428,116.465,2600.0
2016-07-12 12:10:00,125.99,126.07,125.99,126.06,3910.0,116.4465,116.5204,116.4465,116.5112,3910.0
2016-07-12 12:15:00,126.1,126.16,126.04,126.07,4090.0,116.5481,116.6036,116.4927,116.5204,4090.0
2016-07-12 12:20:00,126.07,126.14,126.07,126.11,2589.0,116.5204,116.5851,116.5204,116.5574,2589.0
2016-07-12 12:25:00,126.11,126.11,125.97,126.08,5213.0,116.5574,116.5574,116.428,116.5297,5213.0
2016-07-12 12:30:00,126.09,126.11,126.0,126.0,2390.0,116.5389,116.5574,116.4557,116.4557,2390.0
2016-07-12 12:35:00,125.98,126.01,125.96,125.99,2585.0,116.4372,116.465,116.4188,116.4465,2585.0
2016-07-12 12:40:00,126.0,126.01,125.89,125.89,1950.0,116.4557,116.465,116.3541,116.3541,1950.0
2016-07-12 12:45:00,125.93,125.93,125.8,125.81,2710.0,116.391,116.391,116.2709,116.2801,2710.0
2016-07-12 12:50:00,125.8,125.83,125.72,125.72,6023.0,116.2709,116.2986,116.1969,116.1969,6023.0
2016-07-12 12:55:00,125.72,125.83,125.68,125.79,2100.0,116.1969,116.2986,116.16,116.2616,2100.0
2016-07-12 13:00:00,125.76,125.85,125.74,125.77,4038.0,116.2339,116.3171,116.2154,116.2431,4038.0
2016-07-12 13:05:00,125.74,125.81,125.71,125.72,4400.0,116.2154,116.2801,116.1877,116.1969,4400.0
2016-07-12 13:10:00,125.64,125.66,125.6,125.6,700.0,116.123,116.1415,116.086,116.086,700.0
2016-07-12 13:15:00,125.69,125.79,125.66,125.79,1800.0,116.1692,116.2616,116.1415,116.2616,1800.0
2016-07-12 13:20:00,125.73,125.8,125.68,125.68,3009.0,116.2062,116.2709,116.16,116.16,3009.0
2016-07-12 13:25:00,125.71,125.91,125.71,125.91,2474.0,116.1877,116.3725,116.1877,116.3725,2474.0
2016-07-12 13:30:00,125.92,126.01,125.9,125.99,4565.0,116.3818,116.465,116.3633,116.4465,4565.0
2016-07-12 13:35:00,125.99,126.05,125.98,126.05,2800.0,116.4465,116.5019,116.4372,116.5019,2800.0
2016-07-12 13:40:00,126.05,126.08,125.99,126.01,4300.0,116.5019,116.5297,116.4465,116.465,4300.0
2016-07-12 13:45:00,126.0,126.08,125.99,126.03,2500.0,116.4557,116.5297,116.4465,116.4835,2500.0
2016-07-12 13:50:00,126.01,126.08,125.93,125.94,8426.0,116.465,116.5297,116.391,116.4003,8426.0
2016-07-12 13:55:00,125.91,125.92,125.7,125.73,4294.0,116.3725,116.3818,116.1784,116.2062,4294.0
2016-07-12 14:00:00,125.78,125.88,125.78,125.88,3892.0,116.2524,116.3448,116.2524,116.3448,3892.0
2016-07-12 14:05:00,125.89,125.91,125.83,125.85,3673.0,116.3541,116.3725,116.2986,116.3171,3673.0
2016-07-12 14:10:00,125.85,126.05,125.85,126.03,8376.0,116.3171,116.5019,116.3171,116.4835,8376.0
2016-07-12 14:15:00,126.0,126.14,126.0,126.07,4400.0,116.4557,116.5851,116.4557,116.5204,4400.0
2016-07-12 14:20:00,126.05,126.06,125.94,126.01,4800.0,116.5019,116.5112,116.4003,116.465,4800.0
2016-07-12 14:25:00,126.04,126.13,126.04,126.1,4000.0,116.4927,116.5759,116.4927,116.5481,4000.0
2016-07-12 14:30:00,126.1,126.11,126.02,126.06,4147.0,116.5481,116.5574,116.4742,116.5112,4147.0
2016-07-12 14:35:00,126.02,126.06,125.98,126.02,5358.0,116.4742,116.5112,116.4372,116.4742,5358.0
2016-07-12 14:40:00,126.03,126.13,126.02,126.13,9919.0,116.4835,116.5759,116.4742,116.5759,9919.0
2016-07-12 14:45:00,126.11,126.11,125.98,126.01,4895.0,116.5574,116.5574,116.4372,116.465,4895.0
2016-07-12 14:50:00,126.04,126.15,126.02,126.06,5410.0,116.4927,116.5944,116.4742,116.5112,5410.0
2016-07-12 14:55:00,126.06,126.07,125.99,126.06,8580.0,116.5112,116.5204,116.4465,116.5112,8580.0
2016-07-12 15:00:00,126.06,126.07,125.97,126.04,9704.0,116.5112,116.5204,116.428,116.4927,9704.0
2016-07-12 15:05:00,126.04,126.04,125.87,125.87,6558.0,116.4927,116.4927,116.3356,116.3356,6558.0
2016-07-12 15:10:00,125.85,125.95,125.83,125.89,5400.0,116.3171,116.4095,116.2986,116.3541,5400.0
2016-07-12 15:15:00,125.88,125.9,125.84,125.9,8106.0,116.3448,116.3633,116.3078,116.3633,8106.0
2016-07-12 15:20:00,125.91,125.99,125.86,125.99,7593.0,116.3725,116.4465,116.3263,116.4465,7593.0
2016-07-12 15:25:00,125.96,126.05,125.92,125.98,23196.0,116.4188,116.5019,116.3818,116.4372,23196.0
2016-07-12 15:30:00,125.98,125.99,125.92,125.99,7506.0,116.4372,116.4465,116.3818,116.4465,7506.0
2016-07-12 15:35:00,125.96,125.99,125.9,125.92,10267.0,116.4188,116.4465,116.3633,116.3818,10267.0
2016-07-12 15:40:00,125.91,125.92,125.84,125.9,15191.0,116.3725,116.3818,116.3078,116.3633,15191.0
2016-07-12 15:45:00,125.87,125.89,125.75,125.81,21025.0,116.3356,116.3541,116.2247,116.2801,21025.0
2016-07-12 15:50:00,125.82,125.82,125.65,125.69,30051.0,116.2894,116.2894,116.1322,116.1692,30051.0
2016-07-12 15:55:00,125.69,125.71,125.62,125.65,46720.0,116.1692,116.1877,116.1045,116.1322,46720.0
2016-07-13 09:30:00,126.27,126.48,126.02,126.37,7162.0,116.7053,116.8994,116.4742,116.7977,7162.0
2016-07-13 09:35:00,126.15,126.18,126.0,126.06,2098.0,116.5944,116.6221,116.4557,116.5112,2098.0
2016-07-13 09:40:00,126.0,126.16,125.77,125.77,7991.0,116.4557,116.6036,116.2431,116.2431,7991.0
2016-07-13 09:45:00,125.85,125.87,125.62,125.62,4777.0,116.3171,116.3356,116.1045,116.1045,4777.0
2016-07-13 09:50:00,125.72,125.79,125.62,125.65,2325.0,116.1969,116.2616,116.1045,116.1322,2325.0
2016-07-13 09:55:00,125.68,125.84,125.68,125.78,1200.0,116.16,116.3078,116.16,116.2524,1200.0
2016-07-13 10:00:00,125.88,126.0,125.83,125.98,4200.0,116.3448,116.4557,116.2986,116.4372,4200.0
2016-07-13 10:05:00,125.93,125.98,125.83,125.91,8929.0,116.391,116.4372,116.2986,116.3725,8929.0
2016-07-13 10:10:00,125.92,126.16,125.92,126.11,2363.0,116.3818,116.6036,116.3818,116.5574,2363.0
2016-07-13 10:15:00,126.11,126.18,125.94,126.02,3120.0,116.5574,116.6221,116.4003,116.4742,3120.0
2016-07-13 10:20:00,125.96,125.98,125.86,125.92,2614.0,116.4188,116.4372,116.3263,116.3818,2614.0
2016-07-13 10:25:00,125.82,125.98,125.77,125.97,3867.0,116.2894,116.4372,116.2431,116.428,3867.0
2016-07-13 10:30:00,125.96,126.1,125.83,125.86,3155.0,116.4188,116.5481,116.2986,116.3263,3155.0
2016-07-13 10:35:00,125.94,126.1,125.94,126.05,4090.0,116.4003,116.5481,116.4003,116.5019,4090.0
2016-07-13 10:40:00,126.09,126.16,126.0,126.15,11414.0,116.5389,116.6036,116.4557,116.5944,11414.0
2016-07-13 10:45:00,126.14,126.26,126.05,126.11,7302.0,116.5851,116.696,116.5019,116.5574,7302.0
2016-07-13 10:50:00,126.11,126.18,126.05,126.18,2550.0,116.5574,116.6221,116.5019,116.6221,2550.0
2016-07-13 10:55:00,126.12,126.22,126.07,126.17,6289.0,116.5666,116.6591,116.5204,116.6128,6289.0
2016-07-13 11:00:00,126.16,126.31,126.16,126.23,7316.0,116.6036,116.7422,116.6036,116.6683,7316.0
2016-07-13 11:05:00,126.15,126.17,126.03,126.1,6341.0,116.5944,116.6128,116.4835,116.5481,6341.0
2016-07-13 11:10:00,126.14,126.27,126.11,126.26,17783.0,116.5851,116.7053,116.5574,116.696,17783.0
2016-07-13 11:15:00,126.23,126.27,126.16,126.16,14013.0,116.6683,116.7053,116.6036,116.6036,14013.0
2016-07-13 11:20:00,126.21,126.29,126.15,126.26,9100.0,116.6498,116.7238,116.5944,116.696,9100.0
2016-07-13 11:25:00,126.28,126.33,126.22,126.31,7343.0,116.7145,116.7607,116.6591,116.7422,7343.0
2016-07-13 11:30:00,126.31,126.32,126.22,126.3,6737.0,116.7422,116.7515,116.6591,116.733,6737.0
2016-07-13 11:35:00,126.28,126.33,126.17,126.27,19993.0,116.7145,116.7607,116.6128,116.7053,19993.0
2016-07-13 11:40:00,126.27,126.36,126.06,126.16,17308.0,116.7053,116.7885,116.5112,116.6036,17308.0
2016-07-13 11:45:00,126.16,126.2,126.04,126.05,22398.0,116.6036,116.6406,116.4927,116.5019,22398.0
2016-07-13 11:50:00,126.04,126.13,125.92,126.12,6093.0,116.4927,116.5759,116.3818,116.5666,6093.0
2016-07-13 11:55:00,126.12,126.12,126.0,126.05,3200.0,116.5666,116.5666,116.4557,116.5019,3200.0
2016-07-13 12:00:00,126.01,126.07,126.01,126.02,1551.0,116.465,116.5204,116.465,116.4742,1551.0
2016-07-13 12:05:00,126.05,126.13,126.02,126.09,10207.0,116.5019,116.5759,116.4742,116.5389,10207.0
2016-07-13 12:10:00,126.06,126.11,125.99,125.99,20865.0,116.5112,116.5574,116.4465,116.4465,20865.0
2016-07-13 12:15:00,125.96,126.01,125.93,125.93,2700.0,116.4188,116.465,116.391,116.391,2700.0
2016-07-13 12:20:00,125.96,126.0,125.95,125.97,2125.0,116.4188,116.4557,116.4095,116.428,2125.0
2016-07-13 12:25:00,125.94,125.98,125.84,125.84,5990.0,116.4003,116.4372,116.3078,116.3078,5990.0
2016-07-13 12:30:00,125.83,125.85,125.81,125.85,3950.0,116.2986,116.3171,116.2801,116.3171,3950.0
2016-07-13 12:35:00,125.88,125.88,125.65,125.7,14728.0,116.3448,116.3448,116.1322,116.1784,14728.0
2016-07-13 12:40:00,125.7,125.79,125.68,125.79,10500.0,116.1784,116.2616,116.16,116.2616,10500.0
2016-07-13 12:45:00,125.79,125.81,125.64,125.64,4500.0,116.2616,116.2801,116.123,116.123,4500.0
2016-07-13 12:50:00,125.66,125.66,125.59,125.61,2200.0,116.1415,116.1415,116.0768,116.0953,2200.0
2016-07-13 12:55:00,125.64,125.74,125.61,125.73,7020.0,116.123,116.2154,116.0953,116.2062,7020.0
2016-07-13 13:00:00,125.73,125.84,125.65,125.83,10709.0,116.2062,116.3078,116.1322,116.2986,10709.0
2016-07-13 13:05:00,125.79,125.84,125.75,125.75,2800.0,116.2616,116.3078,116.2247,116.2247,2800.0
2016-07-13 13:10:00,125.75,125.8,125.66,125.67,4759.0,116.2247,116.2709,116.1415,116.1507,4759.0
2016-07-13 13:15:00,125.67,125.74,125.65,125.65,2400.0,116.1507,116.2154,116.1322,116.1322,2400.0
2016-07-13 13:20:00,125.65,125.69,125.63,125.63,2900.0,116.1322,116.1692,116.1138,116.1138,2900.0
2016-07-13 13:25:00,125.57,125.61,125.53,125.6,1800.0,116.0583,116.0953,116.0213,116.086,1800.0
2016-07-13 13:30:00,125.62,125.68,125.58,125.58,3800.0,116.1045,116.16,116.0675,116.0675,3800.0
2016-07-13 13:35:00,125.62,125.7,125.62,125.7,2280.0,116.1045,116.1784,116.1045,116.1784,2280.0
2016-07-13 13:40:00,125.74,125.8,125.71,125.75,2878.0,116.2154,116.2709,116.1877,116.2247,2878.0
2016-07-13 13:45:00,125.77,125.98,125.72,125.98,2929.0,116.2431,116.4372,116.1969,116.4372,2929.0
2016-07-13 13:50:00,125.91,125.91,125.76,125.81,3400.0,116.3725,116.3725,116.2339,116.2801,3400.0
2016-07-13 13:55:00,125.82,125.88,125.82,125.87,2222.0,116.2894,116.3448,116.2894,116.3356,2222.0
2016-07-13 14:00:00,125.91,125.94,125.81,125.81,4067.0,116.3725,116.4003,116.2801,116.2801,4067.0
2016-07-13 14:05:00,125.82,125.98,125.81,125.93,1967.0,116.2894,116.4372,116.2801,116.391,1967.0
2016-07-13 14:10:00,125.97,126.04,125.9,125.9,3277.0,116.428,116.4927,116.3633,116.3633,3277.0
2016-07-13 14:15:00,125.95,125.95,125.82,125.82,5550.0,116.4095,116.4095,116.2894,116.2894,5550.0
2016-07-13 14:20:00,125.81,125.85,125.77,125.81,3526.0,116.2801,116.3171,116.2431,116.2801,3526.0
2016-07-13 14:25:00,125.79,126.03,125.78,126.03,4112.0,116.2616,116.4835,116.2524,116.4835,4112.0
2016-07-13 14:30:00,125.99,126.01,125.88,125.93,3220.0,116.4465,116.465,116.3448,116.391,3220.0
2016-07-13 14:35:00,125.9,126.05,125.89,125.96,5124.0,116.3633,116.5019,116.3541,116.4188,5124.0
2016-07-13 14:40:00,125.95,126.02,125.88,126.02,3117.0,116.4095,116.4742,116.3448,116.4742,3117.0
2016-07-13 14:45:00,126.0,126.02,125.88,126.02,4773.0,116.4557,116.4742,116.3448,116.4742,4773.0
2016-07-13 14:50:00,126.02,126.02,125.92,125.99,4800.0,116.4742,116.4742,116.3818,116.4465,4800.0
2016-07-13 14:55:00,125.99,125.99,125.88,125.88,9824.0,116.4465,116.4465,116.3448,116.3448,9824.0
2016-07-13 15:00:00,125.91,126.09,125.91,126.08,15761.0,116.3725,116.5389,116.3725,116.5297,15761.0
2016-07-13 15:05:00,126.07,126.1,125.93,125.93,18176.0,116.5204,116.5481,116.391,116.391,18176.0
2016-07-13 15:10:00,125.98,125.99,125.93,125.95,4584.0,116.4372,116.4465,116.391,116.4095,4584.0
2016-07-13 15:15:00,125.94,126.03,125.92,126.03,7073.0,116.4003,116.4835,116.3818,116.4835,7073.0
2016-07-13 15:20:00,126.04,126.05,125.97,126.04,7984.0,116.4927,116.5019,116.428,116.4927,7984.0
2016-07-13 15:25:00,126.03,126.03,125.93,125.97,3900.0,116.4835,116.4835,116.391,116.428,3900.0
2016-07-13 15:30:00,125.93,126.07,125.91,126.07,6965.0,116.391,116.5204,116.3725,116.5204,6965.0
2016-07-13 15:35:00,126.08,126.11,126.01,126.02,6977.0,116.5297,116.5574,116.465,116.4742,6977.0
2016-07-13 15:40:00,126.01,126.06,125.91,125.92,14517.0,116.465,116.5112,116.3725,116.3818,14517.0
2016-07-13 15:45:00,125.95,125.95,125.85,125.9,9504.0,116.4095,116.4095,116.3171,116.3633,9504.0
2016-07-13 15:50:00,125.89,125.96,125.89,125.89,21913.0,116.3541,116.4188,116.3541,116.3541,21913.0
2016-07-13 15:55:00,125.9,125.91,125.8,125.8,49816.0,116.3633,116.3725,116.2709,116.2709,49816.0
2016-07-14 09:30:00,126.43,126.85,126.39,126.53,13249.0,116.8532,117.2413,116.8162,116.9456,13249.0
2016-07-14 09:35:00,126.52,126.63,126.45,126.48,5800.0,116.9363,117.038,116.8716,116.8994,5800.0
2016-07-14 09:40:00,126.5,126.5,126.0,126.28,8291.0,116.9178,116.9178,116.4557,116.7145,8291.0
2016-07-14 09:45:00,126.2,126.26,125.87,125.89,21218.0,116.6406,116.696,116.3356,116.3541,21218.0
2016-07-14 09:50:00,125.93,126.37,125.87,126.37,8625.0,116.391,116.7977,116.3356,116.7977,8625.0
2016-07-14 09:55:00,126.27,126.38,126.13,126.34,4990.0,116.7053,116.8069,116.5759,116.77,4990.0
2016-07-14 10:00:00,126.3,126.42,126.23,126.23,4727.0,116.733,116.8439,116.6683,116.6683,4727.0
2016-07-14 10:05:00,126.22,126.5,126.22,126.5,11210.0,116.6591,116.9178,116.6591,116.9178,11210.0
2016-07-14 10:10:00,126.5,126.61,126.43,126.57,5451.0,116.9178,117.0195,116.8532,116.9825,5451.0
2016-07-14 10:15:00,126.68,126.68,126.46,126.47,1800.0,117.0842,117.0842,116.8809,116.8901,1800.0
2016-07-14 10:20:00,126.3,126.3,126.1,126.17,8326.0,116.733,116.733,116.5481,116.6128,8326.0
2016-07-14 10:25:00,126.18,126.18,125.77,125.77,4007.0,116.6221,116.6221,116.2431,116.2431,4007.0
2016-07-14 10:30:00,125.81,125.9,125.77,125.87,5000.0,116.2801,116.3633,116.2431,116.3356,5000.0
2016-07-14 10:35:00,125.81,125.86,125.67,125.69,13199.0,116.2801,116.3263,116.1507,116.1692,13199.0
2016-07-14 10:40:00,125.68,125.68,125.44,125.48,2107.0,116.16,116.16,115.9381,115.9751,2107.0
2016-07-14 10:45:00,125.48,125.48,125.29,125.29,4411.0,115.9751,115.9751,115.7995,115.7995,4411.0
2016-07-14 10:50:00,125.31,125.32,125.1,125.11,8200.0,115.818,115.8272,115.6239,115.6331,8200.0
2016-07-14 10:55:00,125.1,125.17,125.01,125.01,21157.0,115.6239,115.6886,115.5407,115.5407,21157.0
2016-07-14 11:00:00,125.0,125.19,124.96,125.08,23375.0,115.5315,115.7071,115.4945,115.6054,23375.0
2016-07-14 11:05:00,125.07,125.18,125.02,125.16,8392.0,115.5962,115.6978,115.55,115.6794,8392.0
2016-07-14 11:10:00,125.22,125.38,125.18,125.3,17133.0,115.7348,115.8827,115.6978,115.8087,17133.0
2016-07-14 11:15:00,125.28,125.29,125.19,125.26,1700.0,115.7903,115.7995,115.7071,115.7718,1700.0
2016-07-14 11:20:00,125.13,125.15,125.02,125.05,3400.0,115.6516,115.6701,115.55,115.5777,3400.0
2016-07-14 11:25:00,125.04,125.09,125.0,125.01,1110.0,115.5684,115.6147,115.5315,115.5407,1110.0
2016-07-14 11:30:00,125.0,125.04,124.84,124.84,8605.0,115.5315,115.5684,115.3836,115.3836,8605.0
2016-07-14 11:35:00,124.89,124.89,124.66,124.68,2449.0,115.4298,115.4298,115.2172,115.2357,2449.0
2016-07-14 11:40:00,124.67,124.7,124.53,124.53,3032.0,115.2265,115.2542,115.0971,115.0971,3032.0
2016-07-14 11:45:00,124.56,124.6,124.41,124.44,20657.0,115.1248,115.1618,114.9862,115.0139,20657.0
2016-07-14 11:50:00,124.42,124.46,124.08,124.09,32690.0,114.9954,115.0324,114.6812,114.6904,32690.0
2016-07-14 11:55:00,124.18,124.27,124.08,124.16,18098.0,114.7736,114.8568,114.6812,114.7551,18098.0
2016-07-14 12:00:00,124.22,124.48,124.2,124.48,11282.0,114.8106,115.0509,114.7921,115.0509,11282.0
2016-07-14 12:05:00,124.52,124.52,124.22,124.28,37067.0,115.0878,115.0878,114.8106,114.866,37067.0
2016-07-14 12:10:00,124.24,124.45,124.14,124.14,36090.0,114.829,115.0231,114.7366,114.7366,36090.0
2016-07-14 12:15:00,124.18,124.22,124.11,124.16,8380.0,114.7736,114.8106,114.7089,114.7551,8380.0
2016-07-14 12:20:00,124.17,124.22,124.08,124.08,9854.0,114.7643,114.8106,114.6812,114.6812,9854.0
2016-07-14 12:25:00,124.15,124.22,124.07,124.22,4700.0,114.7459,114.8106,114.6719,114.8106,4700.0
2016-07-14 12:30:00,124.2,124.34,124.2,124.34,3432.0,114.7921,114.9215,114.7921,114.9215,3432.0
2016-07-14 12:35:00,124.35,124.62,124.35,124.62,10695.0,114.9307,115.1803,114.9307,115.1803,10695.0
2016-07-14 12:40:00,124.62,124.65,124.52,124.61,5224.0,115.1803,115.208,115.0878,115.171,5224.0
2016-07-14 12:45:00,124.65,124.71,124.59,124.66,2933.0,115.208,115.2634,115.1525,115.2172,2933.0
2016-07-14 12:50:00,124.65,124.71,124.63,124.71,4489.0,115.208,115.2634,115.1895,115.2634,4489.0
2016-07-14 12:55:00,124.72,124.75,124.62,124.73,4610.0,115.2727,115.3004,115.1803,115.2819,4610.0
2016-07-14 13:00:00,124.79,124.89,124.77,124.81,6521.0,115.3374,115.4298,115.3189,115.3559,6521.0
2016-07-14 13:05:00,124.79,124.86,124.7,124.8,5803.0,115.3374,115.4021,115.2542,115.3466,5803.0
2016-07-14 13:10:00,124.85,124.85,124.62,124.62,7634.0,115.3928,115.3928,115.1803,115.1803,7634.0
2016-07-14 13:15:00,124.59,124.6,124.47,124.51,7391.0,115.1525,115.1618,115.0416,115.0786,7391.0
2016-07-14 13:20:00,124.53,124.61,124.45,124.61,5116.0,115.0971,115.171,115.0231,115.171,5116.0
2016-07-14 13:25:00,124.61,124.62,124.53,124.57,1400.0,115.171,115.1803,115.0971,115.134,1400.0
2016-07-14 13:30:00,124.58,124.66,124.57,124.57,4503.0,115.1433,115.2172,115.134,115.134,4503.0
2016-07-14 13:35:00,124.6,124.73,124.6,124.73,2218.0,115.1618,115.2819,115.1618,115.2819,2218.0
2016-07-14 13:40:00,124.75,124.77,124.74,124.77,1948.0,115.3004,115.3189,115.2912,115.3189,1948.0
2016-07-14 13:45:00,124.78,124.79,124.74,124.74,2324.0,115.3281,115.3374,115.2912,115.2912,2324.0
2016-07-14 13:50:00,124.78,124.81,124.74,124.76,4020.0,115.3281,115.3559,115.2912,115.3097,4020.0
2016-07-14 13:55:00,124.74,124.79,124.73,124.76,3740.0,115.2912,115.3374,115.2819,115.3097,3740.0
2016-07-14 14:00:00,124.78,124.86,124.78,124.81,2951.0,115.3281,115.4021,115.3281,115.3559,2951.0
2016-07-14 14:05:00,124.82,124.82,124.71,124.78,5525.0,115.3651,115.3651,115.2634,115.3281,5525.0
2016-07-14 14:10:00,124.82,124.86,124.82,124.86,1901.0,115.3651,115.4021,115.3651,115.4021,1901.0
2016-07-14 14:15:00,124.87,124.97,124.87,124.96,4825.0,115.4113,115.5037,115.4113,115.4945,4825.0
2016-07-14 14:20:00,124.96,124.97,124.91,124.94,5675.0,115.4945,115.5037,115.4483,115.476,5675.0
2016-07-14 14:25:00,124.94,124.97,124.93,124.95,3360.0,115.476,115.5037,115.4668,115.4853,3360.0
2016-07-14 14:30:00,124.95,125.05,124.94,124.98,7384.0,115.4853,115.5777,115.476,115.513,7384.0
2016-07-14 14:35:00,124.98,124.99,124.91,124.93,5012.0,115.513,115.5222,115.4483,115.4668,5012.0
2016-07-14 14:40:00,124.94,124.95,124.85,124.85,6321.0,115.476,115.4853,115.3928,115.3928,6321.0
2016-07-14 14:45:00,124.83,125.0,124.83,125.0,4576.0,115.3743,115.5315,115.3743,115.5315,4576.0
2016-07-14 14:50:00,125.0,125.02,124.94,124.94,3800.0,115.5315,115.55,115.476,115.476,3800.0
2016-07-14 14:55:00,124.96,124.99,124.91,124.93,3506.0,115.4945,115.5222,115.4483,115.4668,3506.0
2016-07-14 15:00:00,124.94,125.02,124.92,125.0,3998.0,115.476,115.55,115.4575,115.5315,3998.0
2016-07-14 15:05:00,125.02,125.16,125.0,125.12,8956.0,115.55,115.6794,115.5315,115.6424,8956.0
2016-07-14 15:10:00,125.12,125.2,125.07,125.2,5200.0,115.6424,115.7163,115.5962,115.7163,5200.0
2016-07-14 15:15:00,125.19,125.19,125.11,125.12,3927.0,115.7071,115.7071,115.6331,115.6424,3927.0
2016-07-14 15:20:00,125.12,125.15,125.08,125.11,4201.0,115.6424,115.6701,115.6054,115.6331,4201.0
2016-07-14 15:25:00,125.09,125.13,125.09,125.12,6200.0,115.6147,115.6516,115.6147,115.6424,6200.0
2016-07-14 15:30:00,125.13,125.13,124.98,124.98,14766.0,115.6516,115.6516,115.513,115.513,14766.0
2016-07-14 15:35:00,124.99,125.0,124.91,124.95,7851.0,115.5222,115.5315,115.4483,115.4853,7851.0
2016-07-14 15:40:00,124.97,124.98,124.85,124.86,4114.0,115.5037,115.513,115.3928,115.4021,4114.0
2016-07-14 15:45:00,124.86,124.87,124.81,124.83,14032.0,115.4021,115.4113,115.3559,115.3743,14032.0
2016-07-14 15:50:00,124.84,124.88,124.73,124.8,24647.0,115.3836,115.4206,115.2819,115.3466,24647.0
2016-07-14 15:55:00,124.81,124.83,124.7,124.72,52891.0,115.3559,115.3743,115.2542,115.2727,52891.0
2016-07-15 09:30:00,125.14,125.61,125.02,125.36,38648.0,115.6609,116.0953,115.55,115.8642,38648.0
2016-07-15 09:35:00,125.08,125.49,124.87,125.45,5839.0,115.6054,115.9844,115.4113,115.9474,5839.0
2016-07-15 09:40:00,125.39,125.39,125.0,125.16,7563.0,115.8919,115.8919,115.5315,115.6794,7563.0
2016-07-15 09:45:00,125.14,125.17,124.7,124.79,9054.0,115.6609,115.6886,115.2542,115.3374,9054.0
2016-07-15 09:50:00,124.89,125.02,124.71,124.71,2950.0,115.4298,115.55,115.2634,115.2634,2950.0
2016-07-15 09:55:00,124.76,125.03,124.74,125.03,2705.0,115.3097,115.5592,115.2912,115.5592,2705.0
2016-07-15 10:00:00,124.88,125.12,124.88,124.96,3200.0,115.4206,115.6424,115.4206,115.4945,3200.0
2016-07-15 10:05:00,125.1,125.21,125.0,125.04,3100.0,115.6239,115.7256,115.5315,115.5684,3100.0
2016-07-15 10:10:00,125.04,125.09,124.84,124.99,7227.0,115.5684,115.6147,115.3836,115.5222,7227.0
2016-07-15 10:15:00,124.94,125.14,124.92,125.14,1650.0,115.476,115.6609,115.4575,115.6609,1650.0
2016-07-15 10:20:00,125.09,125.14,125.0,125.03,4365.0,115.6147,115.6609,115.5315,115.5592,4365.0
2016-07-15 10:25:00,124.97,125.07,124.96,125.03,4277.0,115.5037,115.5962,115.4945,115.5592,4277.0
2016-07-15 10:30:00,125.0,125.23,125.0,125.23,4000.0,115.5315,115.744,115.5315,115.744,4000.0
2016-07-15 10:35:00,125.28,125.35,125.28,125.29,1650.0,115.7903,115.855,115.7903,115.7995,1650.0
2016-07-15 10:40:00,125.3,125.39,125.29,125.34,3137.0,115.8087,115.8919,115.7995,115.8457,3137.0
2016-07-15 10:45:00,125.35,125.38,125.29,125.35,5152.0,115.855,115.8827,115.7995,115.855,5152.0
2016-07-15 10:50:00,125.35,125.45,125.34,125.4,4525.0,115.855,115.9474,115.8457,115.9012,4525.0
2016-07-15 10:55:00,125.44,125.55,125.42,125.55,2632.0,115.9381,116.0398,115.9197,116.0398,2632.0
2016-07-15 11:00:00,125.53,125.57,125.14,125.16,8123.0,116.0213,116.0583,115.6609,115.6794,8123.0
2016-07-15 11:05:00,125.15,125.2,125.03,125.2,1202.0,115.6701,115.7163,115.5592,115.7163,1202.0
2016-07-15 11:10:00,125.13,125.14,125.02,125.08,2145.0,115.6516,115.6609,115.55,115.6054,2145.0
2016-07-15 11:15:00,125.1,125.14,124.99,125.03,2300.0,115.6239,115.6609,115.5222,115.5592,2300.0
2016-07-15 11:20:00,125.01,125.07,124.94,125.06,3543.0,115.5407,115.5962,115.476,115.5869,3543.0
2016-07-15 11:25:00,125.08,125.08,124.93,125.0,3229.0,115.6054,115.6054,115.4668,115.5315,3229.0
2016-07-15 11:30:00,125.02,125.14,125.02,125.12,3407.0,115.55,115.6609,115.55,115.6424,3407.0
2016-07-15 11:35:00,125.02,125.1,124.96,124.97,2500.0,115.55,115.6239,115.4945,115.5037,2500.0
2016-07-15 11:40:00,125.01,125.01,124.95,124.95,6266.0,115.5407,115.5407,115.4853,115.4853,6266.0
2016-07-15 11:45:00,124.92,124.93,124.84,124.89,3343.0,115.4575,115.4668,115.3836,115.4298,3343.0
2016-07-15 11:50:00,124.86,124.89,124.79,124.84,3824.0,115.4021,115.4298,115.3374,115.3836,3824.0
2016-07-15 11:55:00,124.83,124.85,124.65,124.74,3700.0,115.3743,115.3928,115.208,115.2912,3700.0
2016-07-15 12:00:00,124.68,124.78,124.63,124.76,3912.0,115.2357,115.3281,115.1895,115.3097,3912.0
2016-07-15 12:05:00,124.76,124.78,124.63,124.64,5780.0,115.3097,115.3281,115.1895,115.1987,5780.0
2016-07-15 12:10:00,124.66,124.72,124.63,124.65,9065.0,115.2172,115.2727,115.1895,115.208,9065.0
2016-07-15 12:15:00,124.65,124.67,124.56,124.56,2579.0,115.208,115.2265,115.1248,115.1248,2579.0
2016-07-15 12:20:00,124.56,124.66,124.49,124.66,4594.0,115.1248,115.2172,115.0601,115.2172,4594.0
2016-07-15 12:25:00,124.64,124.66,124.43,124.53,6099.0,115.1987,115.2172,115.0046,115.0971,6099.0
2016-07-15 12:30:00,124.54,124.58,124.43,124.46,5095.0,115.1063,115.1433,115.0046,115.0324,5095.0
2016-07-15 12:35:00,124.46,124.54,124.43,124.45,6843.0,115.0324,115.1063,115.0046,115.0231,6843.0
2016-07-15 12:40:00,124.41,124.46,124.37,124.44,6186.0,114.9862,115.0324,114.9492,115.0139,6186.0
2016-07-15 12:45:00,124.43,124.43,124.35,124.35,3600.0,115.0046,115.0046,114.9307,114.9307,3600.0
2016-07-15 12:50:00,124.34,124.44,124.34,124.42,3287.0,114.9215,115.0139,114.9215,114.9954,3287.0
2016-07-15 12:55:00,124.46,124.48,124.43,124.47,2973.0,115.0324,115.0509,115.0046,115.0416,2973.0
2016-07-15 13:00:00,124.51,124.53,124.48,124.5,4672.0,115.0786,115.0971,115.0509,115.0693,4672.0
2016-07-15 13:05:00,124.5,124.52,124.48,124.48,3100.0,115.0693,115.0878,115.0509,115.0509,3100.0
2016-07-15 13:10:00,124.5,124.52,124.44,124.44,6405.0,115.0693,115.0878,115.0139,115.0139,6405.0
2016-07-15 13:15:00,124.4,124.49,124.4,124.45,3350.0,114.9769,115.0601,114.9769,115.0231,3350.0
2016-07-15 13:20:00,124.5,124.57,124.46,124.57,2290.0,115.0693,115.134,115.0324,115.134,2290.0
2016-07-15 13:25:00,124.6,124.6,124.53,124.55,3500.0,115.1618,115.1618,115.0971,115.1156,3500.0
2016-07-15 13:30:00,124.59,124.74,124.59,124.74,4011.0,115.1525,115.2912,115.1525,115.2912,4011.0
2016-07-15 13:35:00,124.74,124.74,124.69,124.73,1550.0,115.2912,115.2912,115.245,115.2819,1550.0
2016-07-15 13:40:00,124.73,124.88,124.72,124.87,4941.0,115.2819,115.4206,115.2727,115.4113,4941.0
2016-07-15 13:45:00,124.96,125.03,124.94,124.95,3221.0,115.4945,115.5592,115.476,115.4853,3221.0
2016-07-15 13:50:00,124.94,124.99,124.93,124.93,2667.0,115.476,115.5222,115.4668,115.4668,2667.0
2016-07-15 13:55:00,124.93,125.02,124.9,125.02,2108.0,115.4668,115.55,115.439,115.55,2108.0
2016-07-15 14:00:00,125.03,125.09,125.03,125.07,3608.0,115.5592,115.6147,115.5592,115.5962,3608.0
2016-07-15 14:05:00,125.04,125.06,124.94,124.97,3519.0,115.5684,115.5869,115.476,115.5037,3519.0
2016-07-15 14:10:00,124.97,125.02,124.96,124.99,4059.0,115.5037,115.55,115.4945,115.5222,4059.0
2016-07-15 14:15:00,124.99,125.04,124.9,125.04,11296.0,115.5222,115.5684,115.439,115.5684,11296.0
2016-07-15 14:20:00,125.04,125.06,124.95,125.04,3685.0,115.5684,115.5869,115.4853,115.5684,3685.0
2016-07-15 14:25:00,125.07,125.08,125.03,125.03,1500.0,115.5962,115.6054,115.5592,115.5592,1500.0
2016-07-15 14:30:00,125.05,125.07,125.03,125.04,4630.0,115.5777,115.5962,115.5592,115.5684,4630.0
2016-07-15 14:35:00,125.03,125.04,124.9,124.9,5000.0,115.5592,115.5684,115.439,115.439,5000.0
2016-07-15 14:40:00,124.91,124.93,124.88,124.88,2798.0,115.4483,115.4668,115.4206,115.4206,2798.0
2016-07-15 14:45:00,124.9,124.95,124.9,124.93,9851.0,115.439,115.4853,115.439,115.4668,9851.0
2016-07-15 14:50:00,124.92,124.93,124.86,124.93,6502.0,115.4575,115.4668,115.4021,115.4668,6502.0
2016-07-15 14:55:00,124.92,124.92,124.83,124.83,9513.0,115.4575,115.4575,115.3743,115.3743,9513.0
2016-07-15 15:00:00,124.86,124.91,124.84,124.89,10140.0,115.4021,115.4483,115.3836,115.4298,10140.0
2016-07-15 15:05:00,124.89,124.92,124.84,124.84,9290.0,115.4298,115.4575,115.3836,115.3836,9290.0
2016-07-15 15:10:00,124.83,124.83,124.72,124.72,5420.0,115.3743,115.3743,115.2727,115.2727,5420.0
2016-07-15 15:15:00,124.72,124.74,124.67,124.73,5664.0,115.2727,115.2912,115.2265,115.2819,5664.0
2016-07-15 15:20:00,124.72,124.91,124.71,124.87,13488.0,115.2727,115.4483,115.2634,115.4113,13488.0
2016-07-15 15:25:00,124.87,124.88,124.76,124.76,4200.0,115.4113,115.4206,115.3097,115.3097,4200.0
2016-07-15 15:30:00,124.79,124.87,124.77,124.81,10246.0,115.3374,115.4113,115.3189,115.3559,10246.0
2016-07-15 15:35:00,124.81,124.87,124.81,124.85,13180.0,115.3559,115.4113,115.3559,115.3928,13180.0
2016-07-15 15:40:00,124.83,124.83,124.71,124.71,12089.0,115.3743,115.3743,115.2634,115.2634,12089.0
2016-07-15 15:45:00,124.71,124.79,124.69,124.78,22953.0,115.2634,115.3374,115.245,115.3281,22953.0
2016-07-15 15:50:00,124.78,124.82,124.74,124.75,21249.0,115.3281,115.3651,115.2912,115.3004,21249.0
2016-07-15 15:55:00,124.75,124.83,124.72,124.79,41062.0,115.3004,115.3743,115.2727,115.3374,41062.0
2016-07-18 09:30:00,124.88,125.2,124.78,125.15,19101.0,115.4206,115.7163,115.3281,115.6701,19101.0
2016-07-18 09:35:00,125.1,125.42,124.81,125.34,17719.0,115.6239,115.9197,115.3559,115.8457,17719.0
2016-07-18 09:40:00,125.29,125.36,125.0,125.1,5104.0,115.7995,115.8642,115.5315,115.6239,5104.0
2016-07-18 09:45:00,125.14,125.14,124.7,124.72,13103.0,115.6609,115.6609,115.2542,115.2727,13103.0
2016-07-18 09:50:00,124.67,124.77,124.52,124.52,17454.0,115.2265,115.3189,115.0878,115.0878,17454.0
2016-07-18 09:55:00,124.52,124.67,124.35,124.39,9881.0,115.0878,115.2265,114.9307,114.9677,9881.0
2016-07-18 10:00:00,124.44,124.44,124.21,124.27,17308.0,115.0139,115.0139,114.8013,114.8568,17308.0
2016-07-18 10:05:00,124.27,124.35,123.89,123.89,18756.0,114.8568,114.9307,114.5056,114.5056,18756.0
2016-07-18 10:10:00,123.91,124.24,123.91,124.24,13001.0,114.524,114.829,114.524,114.829,13001.0
2016-07-18 10:15:00,124.27,124.58,124.27,124.58,14120.0,114.8568,115.1433,114.8568,115.1433,14120.0
2016-07-18 10:20:00,124.53,124.71,124.53,124.71,4647.0,115.0971,115.2634,115.0971,115.2634,4647.0
2016-07-18 10:25:00,124.78,124.91,124.75,124.77,3031.0,115.3281,115.4483,115.3004,115.3189,3031.0
2016-07-18 10:30:00,124.77,124.99,124.74,124.89,8477.0,115.3189,115.5222,115.2912,115.4298,8477.0
2016-07-18 10:35:00,124.93,125.03,124.87,124.9,13484.0,115.4668,115.5592,115.4113,115.439,13484.0
2016-07-18 10:40:00,124.87,124.91,124.74,124.78,6907.0,115.4113,115.4483,115.2912,115.3281,6907.0
2016-07-18 10:45:00,124.81,124.85,124.65,124.78,6291.0,115.3559,115.3928,115.208,115.3281,6291.0
2016-07-18 10:50:00,124.74,124.83,124.65,124.69,7686.0,115.2912,115.3743,115.208,115.245,7686.0
2016-07-18 10:55:00,124.74,125.03,124.74,125.03,8058.0,115.2912,115.5592,115.2912,115.5592,8058.0
2016-07-18 11:00:00,125.09,125.15,124.95,125.06,5839.0,115.6147,115.6701,115.4853,115.5869,5839.0
2016-07-18 11:05:00,125.06,125.06,124.92,124.92,2643.0,115.5869,115.5869,115.4575,115.4575,2643.0
2016-07-18 11:10:00,124.92,124.92,124.78,124.78,3200.0,115.4575,115.4575,115.3281,115.3281,3200.0
2016-07-18 11:15:00,124.83,125.01,124.83,124.95,4882.0,115.3743,115.5407,115.3743,115.4853,4882.0
2016-07-18 11:20:00,124.97,124.97,124.83,124.87,2890.0,115.5037,115.5037,115.3743,115.4113,2890.0
2016-07-18 11:25:00,124.87,124.89,124.79,124.79,5362.0,115.4113,115.4298,115.3374,115.3374,5362.0
2016-07-18 11:30:00,124.84,124.84,124.71,124.74,3400.0,115.3836,115.3836,115.2634,115.2912,3400.0
2016-07-18 11:35:00,124.73,124.76,124.63,124.67,10175.0,115.2819,115.3097,115.1895,115.2265,10175.0
2016-07-18 11:40:00,124.64,124.88,124.64,124.78,12264.0,115.1987,115.4206,115.1987,115.3281,12264.0
2016-07-18 11:45:00,124.84,124.87,124.8,124.81,1476.0,115.3836,115.4113,115.3466,115.3559,1476.0
2016-07-18 11:50:00,124.83,124.88,124.78,124.88,3830.0,115.3743,115.4206,115.3281,115.4206,3830.0
2016-07-18 11:55:00,124.91,124.96,124.83,124.86,1314.0,115.4483,115.4945,115.3743,115.4021,1314.0
2016-07-18 12:00:00,124.81,124.81,124.73,124.76,2941.0,115.3559,115.3559,115.2819,115.3097,2941.0
2016-07-18 12:05:00,124.75,124.81,124.73,124.75,16079.0,115.3004,115.3559,115.2819,115.3004,16079.0
2016-07-18 12:10:00,124.78,124.82,124.56,124.57,14263.0,115.3281,115.3651,115.1248,115.134,14263.0
2016-07-18 12:15:00,124.58,124.63,124.52,124.6,5625.0,115.1433,115.1895,115.0878,115.1618,5625.0
2016-07-18 12:20:00,124.61,124.68,124.6,124.66,1262.0,115.171,115.2357,115.1618,115.2172,1262.0
2016-07-18 12:25:00,124.67,124.74,124.65,124.69,2168.0,115.2265,115.2912,115.208,115.245,2168.0
2016-07-18 12:30:00,124.63,124.67,124.59,124.67,1710.0,115.1895,115.2265,115.1525,115.2265,1710.0
2016-07-18 12:35:00,124.6,124.68,124.55,124.68,900.0,115.1618,115.2357,115.1156,115.2357,900.0
2016-07-18 12:40:00,124.67,124.7,124.56,124.7,2350.0,115.2265,115.2542,115.1248,115.2542,2350.0
2016-07-18 12:45:00,124.72,124.72,124.63,124.64,1190.0,115.2727,115.2727,115.1895,115.1987,1190.0
2016-07-18 12:50:00,124.64,124.67,124.59,124.67,2810.0,115.1987,115.2265,115.1525,115.2265,2810.0
2016-07-18 12:55:00,124.59,124.74,124.58,124.74,1100.0,115.1525,115.2912,115.1433,115.2912,1100.0
2016-07-18 13:00:00,124.71,124.76,124.67,124.73,2142.0,115.2634,115.3097,115.2265,115.2819,2142.0
2016-07-18 13:05:00,124.73,124.76,124.67,124.73,2200.0,115.2819,115.3097,115.2265,115.2819,2200.0
2016-07-18 13:10:00,124.72,124.73,124.61,124.61,4080.0,115.2727,115.2819,115.171,115.171,4080.0
2016-07-18 13:15:00,124.61,124.68,124.61,124.67,500.0,115.171,115.2357,115.171,115.2265,500.0
2016-07-18 13:20:00,124.66,124.75,124.63,124.65,3434.0,115.2172,115.3004,115.1895,115.208,3434.0
2016-07-18 13:25:00,124.67,124.75,124.67,124.75,3926.0,115.2265,115.3004,115.2265,115.3004,3926.0
2016-07-18 13:30:00,124.79,124.86,124.79,124.84,1450.0,115.3374,115.4021,115.3374,115.3836,1450.0
2016-07-18 13:35:00,124.86,124.86,124.78,124.78,4000.0,115.4021,115.4021,115.3281,115.3281,4000.0
2016-07-18 13:40:00,124.82,124.85,124.74,124.78,3600.0,115.3651,115.3928,115.2912,115.3281,3600.0
2016-07-18 13:45:00,124.81,124.82,124.76,124.76,1899.0,115.3559,115.3651,115.3097,115.3097,1899.0
2016-07-18 13:50:00,124.79,124.84,124.75,124.81,2900.0,115.3374,115.3836,115.3004,115.3559,2900.0
2016-07-18 13:55:00,124.8,124.88,124.8,124.85,3060.0,115.3466,115.4206,115.3466,115.3928,3060.0
2016-07-18 14:00:00,124.86,124.88,124.79,124.88,2700.0,115.4021,115.4206,115.3374,115.4206,2700.0
2016-07-18 14:05:00,124.84,124.88,124.8,124.88,4945.0,115.3836,115.4206,115.3466,115.4206,4945.0
2016-07-18 14:10:00,124.86,124.92,124.86,124.89,4438.0,115.4021,115.4575,115.4021,115.4298,4438.0
2016-07-18 14:15:00,124.89,124.89,124.82,124.84,1700.0,115.4298,115.4298,115.3651,115.3836,1700.0
2016-07-18 14:20:00,124.83,124.88,124.81,124.86,3064.0,115.3743,115.4206,115.3559,115.4021,3064.0
2016-07-18 14:25:00,124.86,124.92,124.86,124.92,1481.0,115.4021,115.4575,115.4021,115.4575,1481.0
2016-07-18 14:30:00,124.9,124.92,124.88,124.9,4276.0,115.439,115.4575,115.4206,115.439,4276.0
2016-07-18 14:35:00,124.92,124.96,124.92,124.96,1900.0,115.4575,115.4945,115.4575,115.4945,1900.0
2016-07-18 14:40:00,124.98,125.0,124.97,125.0,1900.0,115.513,115.5315,115.5037,115.5315,1900.0
2016-07-18 14:45:00,124.99,125.03,124.98,125.0,3433.0,115.5222,115.5592,115.513,115.5315,3433.0
2016-07-18 14:50:00,125.03,125.05,125.0,125.0,4497.0,115.5592,115.5777,115.5315,115.5315,4497.0
2016-07-18 14:55:00,125.03,125.12,125.0,125.12,5300.0,115.5592,115.6424,115.5315,115.6424,5300.0
2016-07-18 15:00:00,125.08,125.09,125.03,125.03,2155.0,115.6054,115.6147,115.5592,115.5592,2155.0
2016-07-18 15:05:00,125.06,125.09,125.03,125.03,3145.0,115.5869,115.6147,115.5592,115.5592,3145.0
2016-07-18 15:10:00,125.07,125.11,125.04,125.05,7193.0,115.5962,115.6331,115.5684,115.5777,7193.0
2016-07-18 15:15:00,125.05,125.21,125.05,125.21,3800.0,115.5777,115.7256,115.5777,115.7256,3800.0
2016-07-18 15:20:00,125.22,125.22,125.13,125.15,8127.0,115.7348,115.7348,115.6516,115.6701,8127.0
2016-07-18 15:25:00,125.16,125.16,125.08,125.14,6095.0,115.6794,115.6794,115.6054,115.6609,6095.0
2016-07-18 15:30:00,125.14,125.23,125.14,125.21,4800.0,115.6609,115.744,115.6609,115.7256,4800.0
2016-07-18 15:35:00,125.18,125.29,125.12,125.12,12873.0,115.6978,115.7995,115.6424,115.6424,12873.0
2016-07-18 15:40:00,125.13,125.16,125.12,125.15,7557.0,115.6516,115.6794,115.6424,115.6701,7557.0
2016-07-18 15:45:00,125.16,125.17,125.11,125.12,9232.0,115.6794,115.6886,115.6331,115.6424,9232.0
2016-07-18 15:50:00,125.12,125.13,125.05,125.08,12945.0,115.6424,115.6516,115.5777,115.6054,12945.0
2016-07-18 15:55:00,125.08,125.09,124.98,124.99,50273.0,115.6054,115.6147,115.513,115.5222,50273.0
2016-07-19 09:30:00,124.37,124.68,124.15,124.67,6427.0,114.9492,115.2357,114.7459,115.2265,6427.0
2016-07-19 09:35:00,124.6,125.03,124.6,124.77,3300.0,115.1618,115.5592,115.1618,115.3189,3300.0
2016-07-19 09:40:00,124.68,125.03,124.68,124.89,5678.0,115.2357,115.5592,115.2357,115.4298,5678.0
2016-07-19 09:45:00,124.86,124.86,124.6,124.69,11750.0,115.4021,115.4021,115.1618,115.245,11750.0
2016-07-19 09:50:00,124.64,124.73,124.53,124.53,5363.0,115.1987,115.2819,115.0971,115.0971,5363.0
2016-07-19 09:55:00,124.59,124.64,124.3,124.38,20981.0,115.1525,115.1987,114.8845,114.9584,20981.0
2016-07-19 10:00:00,124.39,124.54,124.31,124.37,15054.0,114.9677,115.1063,114.8937,114.9492,15054.0
2016-07-19 10:05:00,124.38,124.66,124.38,124.54,6372.0,114.9584,115.2172,114.9584,115.1063,6372.0
2016-07-19 10:10:00,124.5,124.65,124.25,124.25,12000.0,115.0693,115.208,114.8383,114.8383,12000.0
2016-07-19 10:15:00,124.27,124.34,124.0,124.0,37949.0,114.8568,114.9215,114.6072,114.6072,37949.0
2016-07-19 10:20:00,123.98,124.28,123.98,124.26,29837.0,114.5887,114.866,114.5887,114.8475,29837.0
2016-07-19 10:25:00,124.26,124.37,124.19,124.28,6520.0,114.8475,114.9492,114.7828,114.866,6520.0
2016-07-19 10:30:00,124.25,124.39,124.2,124.34,11057.0,114.8383,114.9677,114.7921,114.9215,11057.0
2016-07-19 10:35:00,124.36,124.43,124.29,124.29,5418.0,114.94,115.0046,114.8753,114.8753,5418.0
2016-07-19 10:40:00,124.29,124.41,124.16,124.16,4900.0,114.8753,114.9862,114.7551,114.7551,4900.0
2016-07-19 10:45:00,124.15,124.18,123.88,124.03,40534.0,114.7459,114.7736,114.4963,114.6349,40534.0
2016-07-19 10:50:00,124.03,124.11,123.98,124.01,11114.0,114.6349,114.7089,114.5887,114.6165,11114.0
2016-07-19 10:55:00,124.0,124.01,123.78,123.81,8415.0,114.6072,114.6165,114.4039,114.4316,8415.0
2016-07-19 11:00:00,123.82,124.19,123.81,124.19,12322.0,114.4409,114.7828,114.4316,114.7828,12322.0
2016-07-19 11:05:00,124.2,124.41,124.2,124.31,7568.0,114.7921,114.9862,114.7921,114.8937,7568.0
2016-07-19 11:10:00,124.27,124.3,124.14,124.2,3445.0,114.8568,114.8845,114.7366,114.7921,3445.0
2016-07-19 11:15:00,124.2,124.33,124.11,124.26,10897.0,114.7921,114.9122,114.7089,114.8475,10897.0
2016-07-19 11:20:00,124.32,124.39,124.29,124.31,3500.0,114.903,114.9677,114.8753,114.8937,3500.0
2016-07-19 11:25:00,124.32,124.34,124.23,124.27,3081.0,114.903,114.9215,114.8198,114.8568,3081.0
2016-07-19 11:30:00,124.3,124.35,124.26,124.26,1700.0,114.8845,114.9307,114.8475,114.8475,1700.0
2016-07-19 11:35:00,124.15,124.24,124.12,124.12,1300.0,114.7459,114.829,114.7181,114.7181,1300.0
2016-07-19 11:40:00,124.15,124.23,124.06,124.15,16600.0,114.7459,114.8198,114.6627,114.7459,16600.0
2016-07-19 11:45:00,124.12,124.15,123.99,124.05,15319.0,114.7181,114.7459,114.598,114.6534,15319.0
2016-07-19 11:50:00,124.09,124.16,124.03,124.14,6800.0,114.6904,114.7551,114.6349,114.7366,6800.0
2016-07-19 11:55:00,124.11,124.15,124.07,124.15,5850.0,114.7089,114.7459,114.6719,114.7459,5850.0
2016-07-19 12:00:00,124.1,124.16,123.97,124.05,7480.0,114.6996,114.7551,114.5795,114.6534,7480.0
2016-07-19 12:05:00,124.1,124.1,123.91,123.94,42004.0,114.6996,114.6996,114.524,114.5518,42004.0
2016-07-19 12:10:00,123.94,124.0,123.91,123.96,10016.0,114.5518,114.6072,114.524,114.5702,10016.0
2016-07-19 12:15:00,123.97,124.07,123.96,124.0,11005.0,114.5795,114.6719,114.5702,114.6072,11005.0
2016-07-19 12:20:00,123.99,124.05,123.95,124.0,5018.0,114.598,114.6534,114.561,114.6072,5018.0
2016-07-19 12:25:00,124.02,124.05,123.95,123.97,4153.0,114.6257,114.6534,114.561,114.5795,4153.0
2016-07-19 12:30:00,124.02,124.02,123.97,123.99,1597.0,114.6257,114.6257,114.5795,114.598,1597.0
2016-07-19 12:35:00,123.94,123.98,123.91,123.91,1934.0,114.5518,114.5887,114.524,114.524,1934.0
2016-07-19 12:40:00,123.9,123.98,123.9,123.97,1200.0,114.5148,114.5887,114.5148,114.5795,1200.0
2016-07-19 12:45:00,123.98,124.03,123.95,124.0,3424.0,114.5887,114.6349,114.561,114.6072,3424.0
2016-07-19 12:50:00,124.05,124.08,124.04,124.05,5594.0,114.6534,114.6812,114.6442,114.6534,5594.0
2016-07-19 12:55:00,124.03,124.22,123.99,124.22,4903.0,114.6349,114.8106,114.598,114.8106,4903.0
2016-07-19 13:00:00,124.21,124.27,124.19,124.24,2919.0,114.8013,114.8568,114.7828,114.829,2919.0
2016-07-19 13:05:00,124.22,124.24,124.11,124.12,5702.0,114.8106,114.829,114.7089,114.7181,5702.0
2016-07-19 13:10:00,124.11,124.22,124.06,124.22,8868.0,114.7089,114.8106,114.6627,114.8106,8868.0
2016-07-19 13:15:00,124.19,124.2,124.13,124.16,9064.0,114.7828,114.7921,114.7274,114.7551,9064.0
2016-07-19 13:20:00,124.13,124.16,124.09,124.11,3175.0,114.7274,114.7551,114.6904,114.7089,3175.0
2016-07-19 13:25:00,124.1,124.1,124.0,124.05,2400.0,114.6996,114.6996,114.6072,114.6534,2400.0
2016-07-19 13:30:00,124.04,124.1,123.94,124.1,3100.0,114.6442,114.6996,114.5518,114.6996,3100.0
2016-07-19 13:35:00,124.1,124.14,124.02,124.14,4861.0,114.6996,114.7366,114.6257,114.7366,4861.0
2016-07-19 13:40:00,124.14,124.29,124.14,124.27,1300.0,114.7366,114.8753,114.7366,114.8568,1300.0
2016-07-19 13:45:00,124.26,124.34,124.26,124.34,1200.0,114.8475,114.9215,114.8475,114.9215,1200.0
2016-07-19 13:50:00,124.34,124.41,124.33,124.38,7135.0,114.9215,114.9862,114.9122,114.9584,7135.0
2016-07-19 13:55:00,124.38,124.4,124.24,124.31,7381.0,114.9584,114.9769,114.829,114.8937,7381.0
2016-07-19 14:00:00,124.36,124.4,124.33,124.39,2700.0,114.94,114.9769,114.9122,114.9677,2700.0
2016-07-19 14:05:00,124.42,124.54,124.42,124.53,2800.0,114.9954,115.1063,114.9954,115.0971,2800.0
2016-07-19 14:10:00,124.56,124.66,124.56,124.61,2900.0,115.1248,115.2172,115.1248,115.171,2900.0
2016-07-19 14:15:00,124.65,124.72,124.63,124.72,4510.0,115.208,115.2727,115.1895,115.2727,4510.0
2016-07-19 14:20:00,124.7,124.73,124.65,124.66,5773.0,115.2542,115.2819,115.208,115.2172,5773.0
2016-07-19 14:25:00,124.65,124.65,124.57,124.58,17454.0,115.208,115.208,115.134,115.1433,17454.0
2016-07-19 14:30:00,124.55,124.55,124.48,124.51,6995.0,115.1156,115.1156,115.0509,115.0786,6995.0
2016-07-19 14:35:00,124.52,124.53,124.47,124.53,3415.0,115.0878,115.0971,115.0416,115.0971,3415.0
2016-07-19 14:40:00,124.56,124.63,124.53,124.53,3601.0,115.1248,115.1895,115.0971,115.0971,3601.0
2016-07-19 14:45:00,124.55,124.65,124.5,124.61,6978.0,115.1156,115.208,115.0693,115.171,6978.0
2016-07-19 14:50:00,124.62,124.66,124.58,124.65,2700.0,115.1803,115.2172,115.1433,115.208,2700.0
2016-07-19 14:55:00,124.66,124.66,124.58,124.58,2494.0,115.2172,115.2172,115.1433,115.1433,2494.0
2016-07-19 15:00:00,124.58,124.66,124.58,124.64,4714.0,115.1433,115.2172,115.1433,115.1987,4714.0
2016-07-19 15:05:00,124.66,124.68,124.63,124.63,1700.0,115.2172,115.2357,115.1895,115.1895,1700.0
2016-07-19 15:10:00,124.64,124.68,124.62,124.68,2704.0,115.1987,115.2357,115.1803,115.2357,2704.0
2016-07-19 15:15:00,124.66,124.73,124.65,124.69,3119.0,115.2172,115.2819,115.208,115.245,3119.0
2016-07-19 15:20:00,124.69,124.71,124.67,124.71,3300.0,115.245,115.2634,115.2265,115.2634,3300.0
2016-07-19 15:25:00,124.71,124.73,124.67,124.67,9875.0,115.2634,115.2819,115.2265,115.2265,9875.0
2016-07-19 15:30:00,124.67,124.69,124.67,124.67,4601.0,115.2265,115.245,115.2265,115.2265,4601.0
2016-07-19 15:35:00,124.69,124.69,124.62,124.67,6555.0,115.245,115.245,115.1803,115.2265,6555.0
2016-07-19 15:40:00,124.67,124.67,124.62,124.62,3700.0,115.2265,115.2265,115.1803,115.1803,3700.0
2016-07-19 15:45:00,124.62,124.65,124.6,124.6,6048.0,115.1803,115.208,115.1618,115.1618,6048.0
2016-07-19 15:50:00,124.62,124.63,124.56,124.57,9144.0,115.1803,115.1895,115.1248,115.134,9144.0
2016-07-19 15:55:00,124.56,124.65,124.56,124.61,22922.0,115.1248,115.208,115.1248,115.171,22922.0
2016-07-20 09:30:00,124.75,124.75,124.04,124.06,13426.0,115.3004,115.3004,114.6442,114.6627,13426.0
2016-07-20 09:35:00,124.32,124.35,123.94,124.35,15157.0,114.903,114.9307,114.5518,114.9307,15157.0
2016-07-20 09:40:00,124.34,124.55,124.34,124.42,2830.0,114.9215,115.1156,114.9215,114.9954,2830.0
2016-07-20 09:45:00,124.48,124.86,124.47,124.83,4200.0,115.0509,115.4021,115.0416,115.3743,4200.0
2016-07-20 09:50:00,124.78,124.88,124.67,124.67,3565.0,115.3281,115.4206,115.2265,115.2265,3565.0
2016-07-20 09:55:00,124.67,124.79,124.67,124.76,1678.0,115.2265,115.3374,115.2265,115.3097,1678.0
2016-07-20 10:00:00,124.84,124.92,124.69,124.87,5050.0,115.3836,115.4575,115.245,115.4113,5050.0
2016-07-20 10:05:00,124.91,125.14,124.83,125.14,19159.0,115.4483,115.6609,115.3743,115.6609,19159.0
2016-07-20 10:10:00,125.08,125.14,125.02,125.02,2652.0,115.6054,115.6609,115.55,115.55,2652.0
2016-07-20 10:15:00,125.07,125.2,125.07,125.2,3572.0,115.5962,115.7163,115.5962,115.7163,3572.0
2016-07-20 10:20:00,125.16,125.25,125.06,125.06,3286.0,115.6794,115.7625,115.5869,115.5869,3286.0
2016-07-20 10:25:00,125.09,125.2,125.09,125.2,4825.0,115.6147,115.7163,115.6147,115.7163,4825.0
2016-07-20 10:30:00,125.2,125.25,125.13,125.16,7432.0,115.7163,115.7625,115.6516,115.6794,7432.0
2016-07-20 10:35:00,125.19,125.39,125.19,125.39,1000.0,115.7071,115.8919,115.7071,115.8919,1000.0
2016-07-20 10:40:00,125.38,125.5,125.37,125.5,4900.0,115.8827,115.9936,115.8734,115.9936,4900.0
2016-07-20 10:45:00,125.58,125.73,125.54,125.58,4327.0,116.0675,116.2062,116.0306,116.0675,4327.0
2016-07-20 10:50:00,125.57,125.66,125.49,125.49,5315.0,116.0583,116.1415,115.9844,115.9844,5315.0
2016-07-20 10:55:00,125.53,125.7,125.53,125.7,1500.0,116.0213,116.1784,116.0213,116.1784,1500.0
2016-07-20 11:00:00,125.69,125.77,125.61,125.77,2781.0,116.1692,116.2431,116.0953,116.2431,2781.0
2016-07-20 11:05:00,125.77,125.8,125.71,125.77,6713.0,116.2431,116.2709,116.1877,116.2431,6713.0
2016-07-20 11:10:00,125.78,125.85,125.75,125.85,2145.0,116.2524,116.3171,116.2247,116.3171,2145.0
2016-07-20 11:15:00,125.87,125.99,125.87,125.95,2500.0,116.3356,116.4465,116.3356,116.4095,2500.0
2016-07-20 11:20:00,125.97,126.05,125.97,126.05,1600.0,116.428,116.5019,116.428,116.5019,1600.0
2016-07-20 11:25:00,126.06,126.15,126.06,126.06,2650.0,116.5112,116.5944,116.5112,116.5112,2650.0
2016-07-20 11:30:00,126.09,126.11,126.05,126.11,1900.0,116.5389,116.5574,116.5019,116.5574,1900.0
2016-07-20 11:35:00,126.14,126.22,126.14,126.2,2652.0,116.5851,116.6591,116.5851,116.6406,2652.0
2016-07-20 11:40:00,126.21,126.24,126.16,126.16,2000.0,116.6498,116.6775,116.6036,116.6036,2000.0
2016-07-20 11:45:00,126.14,126.18,126.11,126.11,1728.0,116.5851,116.6221,116.5574,116.5574,1728.0
2016-07-20 11:50:00,126.1,126.1,126.08,126.1,500.0,116.5481,116.5481,116.5297,116.5481,500.0
2016-07-20 11:55:00,126.1,126.14,126.05,126.05,2300.0,116.5481,116.5851,116.5019,116.5019,2300.0
2016-07-20 12:00:00,126.05,126.05,125.91,126.0,14209.0,116.5019,116.5019,116.3725,116.4557,14209.0
2016-07-20 12:05:00,126.02,126.02,125.72,125.72,15516.0,116.4742,116.4742,116.1969,116.1969,15516.0
2016-07-20 12:10:00,125.76,125.78,125.73,125.78,2108.0,116.2339,116.2524,116.2062,116.2524,2108.0
2016-07-20 12:15:00,125.76,125.81,125.76,125.81,3944.0,116.2339,116.2801,116.2339,116.2801,3944.0
2016-07-20 12:20:00,125.82,125.95,125.82,125.93,6750.0,116.2894,116.4095,116.2894,116.391,6750.0
2016-07-20 12:25:00,125.94,125.98,125.9,125.9,3354.0,116.4003,116.4372,116.3633,116.3633,3354.0
2016-07-20 12:30:00,125.92,125.94,125.91,125.91,2300.0,116.3818,116.4003,116.3725,116.3725,2300.0
2016-07-20 12:35:00,125.9,125.93,125.84,125.84,2312.0,116.3633,116.391,116.3078,116.3078,2312.0
2016-07-20 12:40:00,125.81,125.89,125.8,125.89,1394.0,116.2801,116.3541,116.2709,116.3541,1394.0
2016-07-20 12:45:00,125.96,126.0,125.93,126.0,1120.0,116.4188,116.4557,116.391,116.4557,1120.0
2016-07-20 12:50:00,125.99,126.06,125.99,126.04,4496.0,116.4465,116.5112,116.4465,116.4927,4496.0
2016-07-20 12:55:00,126.06,126.07,126.03,126.05,3004.0,116.5112,116.5204,116.4835,116.5019,3004.0
2016-07-20 13:00:00,126.05,126.05,125.93,125.93,3276.0,116.5019,116.5019,116.391,116.391,3276.0
2016-07-20 13:05:00,125.9,126.03,125.9,125.96,3489.0,116.3633,116.4835,116.3633,116.4188,3489.0
2016-07-20 13:10:00,125.98,125.99,125.98,125.99,500.0,116.4372,116.4465,116.4372,116.4465,500.0
2016-07-20 13:15:00,126.02,126.02,125.94,125.99,1812.0,116.4742,116.4742,116.4003,116.4465,1812.0
2016-07-20 13:20:00,125.97,126.0,125.97,126.0,1000.0,116.428,116.4557,116.428,116.4557,1000.0
2016-07-20 13:25:00,126.01,126.01,125.9,125.9,2600.0,116.465,116.465,116.3633,116.3633,2600.0
2016-07-20 13:30:00,125.92,125.96,125.89,125.94,1855.0,116.3818,116.4188,116.3541,116.4003,1855.0
2016-07-20 13:35:00,125.9,125.94,125.87,125.87,1400.0,116.3633,116.4003,116.3356,116.3356,1400.0
2016-07-20 13:40:00,125.89,125.94,125.88,125.9,3179.0,116.3541,116.4003,116.3448,116.3633,3179.0
2016-07-20 13:45:00,125.87,125.96,125.87,125.96,1477.0,116.3356,116.4188,116.3356,116.4188,1477.0
2016-07-20 13:50:00,125.96,125.96,125.89,125.9,3123.0,116.4188,116.4188,116.3541,116.3633,3123.0
2016-07-20 13:55:00,125.92,125.94,125.92,125.94,400.0,116.3818,116.4003,116.3818,116.4003,400.0
2016-07-20 14:00:00,125.92,125.96,125.9,125.9,3776.0,116.3818,116.4188,116.3633,116.3633,3776.0
2016-07-20 14:05:00,125.88,126.0,125.88,125.97,1314.0,116.3448,116.4557,116.3448,116.428,1314.0
2016-07-20 14:10:00,126.0,126.0,125.96,125.96,4151.0,116.4557,116.4557,116.4188,116.4188,4151.0
2016-07-20 14:15:00,125.98,126.02,125.98,126.01,800.0,116.4372,116.4742,116.4372,116.465,800.0
2016-07-20 14:20:00,126.05,126.05,125.84,125.84,13952.0,116.5019,116.5019,116.3078,116.3078,13952.0
2016-07-20 14:25:00,125.84,125.9,125.84,125.86,800.0,116.3078,116.3633,116.3078,116.3263,800.0
2016-07-20 14:30:00,125.9,125.93,125.87,125.93,2433.0,116.3633,116.391,116.3356,116.391,2433.0
2016-07-20 14:35:00,125.93,125.93,125.88,125.93,1729.0,116.391,116.391,116.3448,116.391,1729.0
2016-07-20 14:40:00,125.89,126.02,125.89,126.02,6664.0,116.3541,116.4742,116.3541,116.4742,6664.0
2016-07-20 14:45:00,126.0,126.06,125.97,125.97,5250.0,116.4557,116.5112,116.428,116.428,5250.0
2016-07-20 14:50:00,126.0,126.01,125.8,125.81,11723.0,116.4557,116.465,116.2709,116.2801,11723.0
2016-07-20 14:55:00,125.83,125.85,125.51,125.52,16140.0,116.2986,116.3171,116.0028,116.0121,16140.0
2016-07-20 15:00:00,125.51,125.55,125.41,125.47,28626.0,116.0028,116.0398,115.9104,115.9659,28626.0
2016-07-20 15:05:00,125.47,125.6,125.45,125.46,36288.0,115.9659,116.086,115.9474,115.9566,36288.0
2016-07-20 15:10:00,125.48,125.49,125.44,125.47,4500.0,115.9751,115.9844,115.9381,115.9659,4500.0
2016-07-20 15:15:00,125.47,125.55,125.47,125.53,3504.0,115.9659,116.0398,115.9659,116.0213,3504.0
2016-07-20 15:20:00,125.53,125.6,125.44,125.44,4372.0,116.0213,116.086,115.9381,115.9381,4372.0
2016-07-20 15:25:00,125.45,125.47,125.41,125.45,4427.0,115.9474,115.9659,115.9104,115.9474,4427.0
2016-07-20 15:30:00,125.48,125.65,125.48,125.65,4020.0,115.9751,116.1322,115.9751,116.1322,4020.0
2016-07-20 15:35:00,125.64,125.67,125.58,125.59,11619.0,116.123,116.1507,116.0675,116.0768,11619.0
2016-07-20 15:40:00,125.6,125.64,125.45,125.46,17740.0,116.086,116.123,115.9474,115.9566,17740.0
2016-07-20 15:45:00,125.51,125.53,125.45,125.53,24572.0,116.0028,116.0213,115.9474,116.0213,24572.0
2016-07-20 15:50:00,125.53,125.68,125.52,125.65,60439.0,116.0213,116.16,116.0121,116.1322,60439.0
2016-07-20 15:55:00,125.65,125.67,125.42,125.48,22489.0,116.1322,116.1507,115.9197,115.9751,22489.0
2016-07-21 09:30:00,125.17,125.64,124.86,125.51,14088.0,115.6886,116.123,115.4021,116.0028,14088.0
2016-07-21 09:35:00,125.58,125.58,125.18,125.33,7170.0,116.0675,116.0675,115.6978,115.8365,7170.0
2016-07-21 09:40:00,125.2,125.24,124.54,124.54,8622.0,115.7163,115.7533,115.1063,115.1063,8622.0
2016-07-21 09:45:00,124.51,124.62,124.28,124.28,7100.0,115.0786,115.1803,114.866,114.866,7100.0
2016-07-21 09:50:00,124.25,124.29,124.11,124.12,6279.0,114.8383,114.8753,114.7089,114.7181,6279.0
2016-07-21 09:55:00,124.19,124.25,124.0,124.15,15205.0,114.7828,114.8383,114.6072,114.7459,15205.0
2016-07-21 10:00:00,124.15,124.32,124.11,124.3,6312.0,114.7459,114.903,114.7089,114.8845,6312.0
2016-07-21 10:05:00,124.35,124.52,124.34,124.5,9134.0,114.9307,115.0878,114.9215,115.0693,9134.0
2016-07-21 10:10:00,124.54,124.75,124.47,124.69,8551.0,115.1063,115.3004,115.0416,115.245,8551.0
2016-07-21 10:15:00,124.67,124.85,124.66,124.82,10778.0,115.2265,115.3928,115.2172,115.3651,10778.0
2016-07-21 10:20:00,124.83,125.0,124.8,124.91,8358.0,115.3743,115.5315,115.3466,115.4483,8358.0
2016-07-21 10:25:00,124.9,124.91,124.63,124.75,2254.0,115.439,115.4483,115.1895,115.3004,2254.0
2016-07-21 10:30:00,124.7,124.82,124.65,124.81,4998.0,115.2542,115.3651,115.208,115.3559,4998.0
2016-07-21 10:35:00,124.81,124.89,124.78,124.87,2329.0,115.3559,115.4298,115.3281,115.4113,2329.0
2016-07-21 10:40:00,124.83,124.87,124.64,124.7,3200.0,115.3743,115.4113,115.1987,115.2542,3200.0
2016-07-21 10:45:00,124.69,124.72,124.57,124.68,13119.0,115.245,115.2727,115.134,115.2357,13119.0
2016-07-21 10:50:00,124.66,124.8,124.66,124.67,3745.0,115.2172,115.3466,115.2172,115.2265,3745.0
2016-07-21 10:55:00,124.67,124.92,124.67,124.92,1400.0,115.2265,115.4575,115.2265,115.4575,1400.0
2016-07-21 11:00:00,124.81,124.81,124.62,124.62,3598.0,115.3559,115.3559,115.1803,115.1803,3598.0
2016-07-21 11:05:00,124.59,124.71,124.54,124.54,4600.0,115.1525,115.2634,115.1063,115.1063,4600.0
2016-07-21 11:10:00,124.62,124.64,124.54,124.57,3810.0,115.1803,115.1987,115.1063,115.134,3810.0
2016-07-21 11:15:00,124.54,124.67,124.5,124.63,7257.0,115.1063,115.2265,115.0693,115.1895,7257.0
2016-07-21 11:20:00,124.65,124.77,124.62,124.77,2500.0,115.208,115.3189,115.1803,115.3189,2500.0
2016-07-21 11:25:00,124.77,124.77,124.46,124.52,2200.0,115.3189,115.3189,115.0324,115.0878,2200.0
2016-07-21 11:30:00,124.57,124.85,124.53,124.79,8350.0,115.134,115.3928,115.0971,115.3374,8350.0
2016-07-21 11:35:00,124.79,124.84,124.68,124.79,28684.0,115.3374,115.3836,115.2357,115.3374,28684.0
2016-07-21 11:40:00,124.81,124.81,124.66,124.67,10750.0,115.3559,115.3559,115.2172,115.2265,10750.0
2016-07-21 11:45:00,124.65,124.65,124.53,124.6,2130.0,115.208,115.208,115.0971,115.1618,2130.0
2016-07-21 11:50:00,124.59,124.61,124.47,124.47,4720.0,115.1525,115.171,115.0416,115.0416,4720.0
2016-07-21 11:55:00,124.52,124.76,124.51,124.76,4906.0,115.0878,115.3097,115.0786,115.3097,4906.0
2016-07-21 12:00:00,124.75,124.8,124.68,124.8,7207.0,115.3004,115.3466,115.2357,115.3466,7207.0
2016-07-21 12:05:00,124.83,124.84,124.77,124.81,13884.0,115.3743,115.3836,115.3189,115.3559,13884.0
2016-07-21 12:10:00,124.84,124.86,124.71,124.76,6050.0,115.3836,115.4021,115.2634,115.3097,6050.0
2016-07-21 12:15:00,124.78,124.8,124.7,124.77,9189.0,115.3281,115.3466,115.2542,115.3189,9189.0
2016-07-21 12:20:00,124.77,124.77,124.68,124.69,6190.0,115.3189,115.3189,115.2357,115.245,6190.0
2016-07-21 12:25:00,124.72,124.78,124.71,124.75,11903.0,115.2727,115.3281,115.2634,115.3004,11903.0
2016-07-21 12:30:00,124.77,124.81,124.73,124.76,5101.0,115.3189,115.3559,115.2819,115.3097,5101.0
2016-07-21 12:35:00,124.79,124.79,124.7,124.77,4400.0,115.3374,115.3374,115.2542,115.3189,4400.0
2016-07-21 12:40:00,124.74,124.76,124.68,124.72,6255.0,115.2912,115.3097,115.2357,115.2727,6255.0
2016-07-21 12:45:00,124.72,124.72,124.62,124.62,4972.0,115.2727,115.2727,115.1803,115.1803,4972.0
2016-07-21 12:50:00,124.59,124.66,124.5,124.66,9909.0,115.1525,115.2172,115.0693,115.2172,9909.0
2016-07-21 12:55:00,124.67,124.7,124.63,124.64,5840.0,115.2265,115.2542,115.1895,115.1987,5840.0
2016-07-21 13:00:00,124.65,124.7,124.61,124.64,8808.0,115.208,115.2542,115.171,115.1987,8808.0
2016-07-21 13:05:00,124.63,124.68,124.61,124.68,4600.0,115.1895,115.2357,115.171,115.2357,4600.0
2016-07-21 13:10:00,124.66,124.66,124.53,124.6,10715.0,115.2172,115.2172,115.0971,115.1618,10715.0
2016-07-21 13:15:00,124.62,124.62,124.54,124.59,5140.0,115.1803,115.1803,115.1063,115.1525,5140.0
2016-07-21 13:20:00,124.56,124.6,124.56,124.56,5200.0,115.1248,115.1618,115.1248,115.1248,5200.0
2016-07-21 13:25:00,124.57,124.58,124.52,124.52,4490.0,115.134,115.1433,115.0878,115.0878,4490.0
2016-07-21 13:30:00,124.52,124.52,124.4,124.44,11461.0,115.0878,115.0878,114.9769,115.0139,11461.0
2016-07-21 13:35:00,124.44,124.48,124.43,124.46,9430.0,115.0139,115.0509,115.0046,115.0324,9430.0
2016-07-21 13:40:00,124.47,124.5,124.45,124.48,5956.0,115.0416,115.0693,115.0231,115.0509,5956.0
2016-07-21 13:45:00,124.48,124.57,124.47,124.54,7636.0,115.0509,115.134,115.0416,115.1063,7636.0
2016-07-21 13:50:00,124.51,124.53,124.45,124.48,5000.0,115.0786,115.0971,115.0231,115.0509,5000.0
2016-07-21 13:55:00,124.48,124.52,124.41,124.46,4197.0,115.0509,115.0878,114.9862,115.0324,4197.0
2016-07-21 14:00:00,124.44,124.45,124.4,124.44,5400.0,115.0139,115.0231,114.9769,115.0139,5400.0
2016-07-21 14:05:00,124.45,124.56,124.43,124.53,10968.0,115.0231,115.1248,115.0046,115.0971,10968.0
2016-07-21 14:10:00,124.51,124.51,124.34,124.35,7459.0,115.0786,115.0786,114.9215,114.9307,7459.0
2016-07-21 14:15:00,124.41,124.41,124.3,124.31,7450.0,114.9862,114.9862,114.8845,114.8937,7450.0
2016-07-21 14:20:00,124.32,124.5,124.32,124.49,7705.0,114.903,115.0693,114.903,115.0601,7705.0
2016-07-21 14:25:00,124.49,124.65,124.46,124.6,6700.0,115.0601,115.208,115.0324,115.1618,6700.0
2016-07-21 14:30:00,124.61,124.71,124.57,124.71,5700.0,115.171,115.2634,115.134,115.2634,5700.0
2016-07-21 14:35:00,124.71,124.83,124.71,124.79,5358.0,115.2634,115.3743,115.2634,115.3374,5358.0
2016-07-21 14:40:00,124.79,124.97,124.79,124.97,8610.0,115.3374,115.5037,115.3374,115.5037,8610.0
2016-07-21 14:45:00,124.97,125.05,124.93,125.04,8410.0,115.5037,115.5777,115.4668,115.5684,8410.0
2016-07-21 14:50:00,125.05,125.17,125.04,125.07,7165.0,115.5777,115.6886,115.5684,115.5962,7165.0
2016-07-21 14:55:00,125.09,125.09,124.88,124.98,7800.0,115.6147,115.6147,115.4206,115.513,7800.0
2016-07-21 15:00:00,124.97,125.04,124.91,124.99,11576.0,115.5037,115.5684,115.4483,115.5222,11576.0
2016-07-21 15:05:00,124.99,124.99,124.83,124.83,11251.0,115.5222,115.5222,115.3743,115.3743,11251.0
2016-07-21 15:10:00,124.83,125.01,124.81,125.01,7938.0,115.3743,115.5407,115.3559,115.5407,7938.0
2016-07-21 15:15:00,125.04,125.12,124.96,125.08,10418.0,115.5684,115.6424,115.4945,115.6054,10418.0
2016-07-21 15:20:00,125.05,125.21,125.02,125.21,9700.0,115.5777,115.7256,115.55,115.7256,9700.0
2016-07-21 15:25:00,125.18,125.36,125.18,125.36,16068.0,115.6978,115.8642,115.6978,115.8642,16068.0
2016-07-21 15:30:00,125.36,125.4,125.32,125.36,22472.0,115.8642,115.9012,115.8272,115.8642,22472.0
2016-07-21 15:35:00,125.37,125.37,125.26,125.27,16436.0,115.8734,115.8734,115.7718,115.781,16436.0
2016-07-21 15:40:00,125.27,125.36,125.27,125.34,19278.0,115.781,115.8642,115.781,115.8457,19278.0
2016-07-21 15:45:00,125.33,125.48,125.26,125.47,33687.0,115.8365,115.9751,115.7718,115.9659,33687.0
2016-07-21 15:50:00,125.47,125.47,125.37,125.41,31026.0,115.9659,115.9659,115.8734,115.9104,31026.0
2016-07-21 15:55:00,125.41,125.53,125.4,125.44,60882.0,115.9104,116.0213,115.9012,115.9381,60882.0
2016-07-22 09:30:00,125.71,125.79,125.48,125.7,8545.0,116.1877,116.2616,115.9751,116.1784,8545.0
2016-07-22 09:35:00,125.79,125.96,125.79,125.96,3124.0,116.2616,116.4188,116.2616,116.4188,3124.0
2016-07-22 09:40:00,125.96,126.35,125.9,126.25,14051.0,116.4188,116.7792,116.3633,116.6868,14051.0
2016-07-22 09:45:00,126.31,126.36,126.22,126.29,9735.0,116.7422,116.7885,116.6591,116.7238,9735.0
2016-07-22 09:50:00,126.28,126.46,126.14,126.39,5414.0,116.7145,116.8809,116.5851,116.8162,5414.0
2016-07-22 09:55:00,126.33,126.34,125.89,125.98,7028.0,116.7607,116.77,116.3541,116.4372,7028.0
2016-07-22 10:00:00,125.97,126.17,125.94,126.11,6050.0,116.428,116.6128,116.4003,116.5574,6050.0
2016-07-22 10:05:00,126.08,126.08,125.85,125.88,9925.0,116.5297,116.5297,116.3171,116.3448,9925.0
2016-07-22 10:10:00,125.9,126.0,125.78,125.86,9900.0,116.3633,116.4557,116.2524,116.3263,9900.0
2016-07-22 10:15:00,125.86,125.87,125.58,125.58,2702.0,116.3263,116.3356,116.0675,116.0675,2702.0
2016-07-22 10:20:00,125.68,125.74,125.58,125.61,5100.0,116.16,116.2154,116.0675,116.0953,5100.0
2016-07-22 10:25:00,125.65,125.82,125.65,125.82,10675.0,116.1322,116.2894,116.1322,116.2894,10675.0
2016-07-22 10:30:00,125.83,126.25,125.83,126.23,5500.0,116.2986,116.6868,116.2986,116.6683,5500.0
2016-07-22 10:35:00,126.24,126.24,126.15,126.2,2552.0,116.6775,116.6775,116.5944,116.6406,2552.0
2016-07-22 10:40:00,126.23,126.3,125.97,126.08,4926.0,116.6683,116.733,116.428,116.5297,4926.0
2016-07-22 10:45:00,126.13,126.13,125.82,125.85,13746.0,116.5759,116.5759,116.2894,116.3171,13746.0
2016-07-22 10:50:00,125.84,126.21,125.83,126.18,12768.0,116.3078,116.6498,116.2986,116.6221,12768.0
2016-07-22 10:55:00,126.23,126.36,126.23,126.33,4200.0,116.6683,116.7885,116.6683,116.7607,4200.0
2016-07-22 11:00:00,126.37,126.54,126.27,126.28,8590.0,116.7977,116.9548,116.7053,116.7145,8590.0
2016-07-22 11:05:00,126.27,126.34,126.15,126.17,8150.0,116.7053,116.77,116.5944,116.6128,8150.0
2016-07-22 11:10:00,126.17,126.18,125.93,126.03,4146.0,116.6128,116.6221,116.391,116.4835,4146.0
2016-07-22 11:15:00,126.0,126.02,125.88,125.9,3302.0,116.4557,116.4742,116.3448,116.3633,3302.0
2016-07-22 11:20:00,125.9,125.97,125.89,125.89,3770.0,116.3633,116.428,116.3541,116.3541,3770.0
2016-07-22 11:25:00,125.9,126.05,125.9,126.05,3100.0,116.3633,116.5019,116.3633,116.5019,3100.0
2016-07-22 11:30:00,126.06,126.28,126.06,126.19,4951.0,116.5112,116.7145,116.5112,116.6313,4951.0
2016-07-22 11:35:00,126.27,126.27,126.03,126.03,3650.0,116.7053,116.7053,116.4835,116.4835,3650.0
2016-07-22 11:40:00,126.0,126.24,126.0,126.15,2230.0,116.4557,116.6775,116.4557,116.5944,2230.0
2016-07-22 11:45:00,126.19,126.19,126.09,126.09,2010.0,116.6313,116.6313,116.5389,116.5389,2010.0
2016-07-22 11:50:00,126.06,126.13,126.06,126.1,1947.0,116.5112,116.5759,116.5112,116.5481,1947.0
2016-07-22 11:55:00,126.12,126.17,126.05,126.11,4775.0,116.5666,116.6128,116.5019,116.5574,4775.0
2016-07-22 12:00:00,126.08,126.15,126.07,126.1,2150.0,116.5297,116.5944,116.5204,116.5481,2150.0
2016-07-22 12:05:00,126.12,126.24,126.06,126.12,6006.0,116.5666,116.6775,116.5112,116.5666,6006.0
2016-07-22 12:10:00,126.15,126.25,126.06,126.25,4633.0,116.5944,116.6868,116.5112,116.6868,4633.0
2016-07-22 12:15:00,126.24,126.54,126.19,126.5,6441.0,116.6775,116.9548,116.6313,116.9178,6441.0
2016-07-22 12:20:00,126.56,126.58,126.47,126.47,2343.0,116.9733,116.9918,116.8901,116.8901,2343.0
2016-07-22 12:25:00,126.51,126.55,126.39,126.39,3292.0,116.9271,116.9641,116.8162,116.8162,3292.0
2016-07-22 12:30:00,126.4,126.43,126.31,126.31,2700.0,116.8254,116.8532,116.7422,116.7422,2700.0
2016-07-22 12:35:00,126.29,126.32,126.21,126.26,3000.0,116.7238,116.7515,116.6498,116.696,3000.0
2016-07-22 12:40:00,126.29,126.41,126.28,126.41,1700.0,116.7238,116.8347,116.7145,116.8347,1700.0
2016-07-22 12:45:00,126.43,126.46,126.38,126.43,4200.0,116.8532,116.8809,116.8069,116.8532,4200.0
2016-07-22 12:50:00,126.45,126.54,126.4,126.49,2400.0,116.8716,116.9548,116.8254,116.9086,2400.0
2016-07-22 12:55:00,126.51,126.54,126.49,126.5,3150.0,116.9271,116.9548,116.9086,116.9178,3150.0
2016-07-22 13:00:00,126.49,126.62,126.49,126.59,4846.0,116.9086,117.0288,116.9086,117.001,4846.0
2016-07-22 13:05:00,126.61,126.65,126.58,126.6,2450.0,117.0195,117.0565,116.9918,117.0103,2450.0
2016-07-22 13:10:00,126.57,126.6,126.49,126.54,2100.0,116.9825,117.0103,116.9086,116.9548,2100.0
2016-07-22 13:15:00,126.5,126.56,126.44,126.55,11063.0,116.9178,116.9733,116.8624,116.9641,11063.0
2016-07-22 13:20:00,126.5,126.56,126.5,126.55,3050.0,116.9178,116.9733,116.9178,116.9641,3050.0
2016-07-22 13:25:00,126.53,126.57,126.53,126.55,800.0,116.9456,116.9825,116.9456,116.9641,800.0
2016-07-22 13:30:00,126.55,126.65,126.5,126.65,4160.0,116.9641,117.0565,116.9178,117.0565,4160.0
2016-07-22 13:35:00,126.62,126.65,126.48,126.52,2900.0,117.0288,117.0565,116.8994,116.9363,2900.0
2016-07-22 13:40:00,126.54,126.62,126.5,126.6,3863.0,116.9548,117.0288,116.9178,117.0103,3863.0
2016-07-22 13:45:00,126.61,126.61,126.53,126.61,2865.0,117.0195,117.0195,116.9456,117.0195,2865.0
2016-07-22 13:50:00,126.64,126.66,126.59,126.66,3689.0,117.0472,117.0657,117.001,117.0657,3689.0
2016-07-22 13:55:00,126.63,126.66,126.61,126.65,3157.0,117.038,117.0657,117.0195,117.0565,3157.0
2016-07-22 14:00:00,126.62,126.64,126.57,126.59,8701.0,117.0288,117.0472,116.9825,117.001,8701.0
2016-07-22 14:05:00,126.6,126.66,126.59,126.66,3792.0,117.0103,117.0657,117.001,117.0657,3792.0
2016-07-22 14:10:00,126.67,126.68,126.58,126.59,5490.0,117.075,117.0842,116.9918,117.001,5490.0
2016-07-22 14:15:00,126.57,126.57,126.51,126.54,4209.0,116.9825,116.9825,116.9271,116.9548,4209.0
2016-07-22 14:20:00,126.56,126.64,126.56,126.63,2839.0,116.9733,117.0472,116.9733,117.038,2839.0
2016-07-22 14:25:00,126.64,126.65,126.54,126.56,3655.0,117.0472,117.0565,116.9548,116.9733,3655.0
2016-07-22 14:30:00,126.58,126.58,126.53,126.54,2457.0,116.9918,116.9918,116.9456,116.9548,2457.0
2016-07-22 14:35:00,126.56,126.59,126.55,126.59,3205.0,116.9733,117.001,116.9641,117.001,3205.0
2016-07-22 14:40:00,126.6,126.65,126.6,126.62,1506.0,117.0103,117.0565,117.0103,117.0288,1506.0
2016-07-22 14:45:00,126.63,126.66,126.63,126.63,4362.0,117.038,117.0657,117.038,117.038,4362.0
2016-07-22 14:50:00,126.64,126.64,126.58,126.59,2200.0,117.0472,117.0472,116.9918,117.001,2200.0
2016-07-22 14:55:00,126.59,126.61,126.57,126.6,5064.0,117.001,117.0195,116.9825,117.0103,5064.0
2016-07-22 15:00:00,126.62,126.62,126.58,126.59,1800.0,117.0288,117.0288,116.9918,117.001,1800.0
2016-07-22 15:05:00,126.57,126.59,126.51,126.51,7382.0,116.9825,117.001,116.9271,116.9271,7382.0
2016-07-22 15:10:00,126.53,126.65,126.53,126.62,5648.0,116.9456,117.0565,116.9456,117.0288,5648.0
2016-07-22 15:15:00,126.63,126.63,126.53,126.56,2066.0,117.038,117.038,116.9456,116.9733,2066.0
2016-07-22 15:20:00,126.55,126.63,126.54,126.61,3155.0,116.9641,117.038,116.9548,117.0195,3155.0
2016-07-22 15:25:00,126.62,126.64,126.56,126.56,2992.0,117.0288,117.0472,116.9733,116.9733,2992.0
2016-07-22 15:30:00,126.57,126.62,126.56,126.58,3835.0,116.9825,117.0288,116.9733,116.9918,3835.0
2016-07-22 15:35:00,126.58,126.59,126.55,126.56,3800.0,116.9918,117.001,116.9641,116.9733,3800.0
2016-07-22 15:40:00,126.56,126.57,126.53,126.55,5051.0,116.9733,116.9825,116.9456,116.9641,5051.0
2016-07-22 15:45:00,126.55,126.65,126.55,126.58,10073.0,116.9641,117.0565,116.9641,116.9918,10073.0
2016-07-22 15:50:00,126.59,126.63,126.49,126.5,10164.0,117.001,117.038,116.9086,116.9178,10164.0
2016-07-22 15:55:00,126.5,126.51,126.36,126.4,28458.0,116.9178,116.9271,116.7885,116.8254,28458.0
2016-07-25 09:30:00,126.01,126.37,125.95,126.15,19429.0,116.465,116.7977,116.4095,116.5944,19429.0
2016-07-25 09:35:00,126.21,126.94,126.21,126.61,5206.0,116.6498,117.3245,116.6498,117.0195,5206.0
2016-07-25 09:40:00,126.63,126.76,126.5,126.66,4525.0,117.038,117.1582,116.9178,117.0657,4525.0
2016-07-25 09:45:00,126.71,126.75,126.46,126.51,10198.0,117.1119,117.1489,116.8809,116.9271,10198.0
2016-07-25 09:50:00,126.47,126.65,126.41,126.42,7200.0,116.8901,117.0565,116.8347,116.8439,7200.0
2016-07-25 09:55:00,126.41,126.55,126.36,126.48,7520.0,116.8347,116.9641,116.7885,116.8994,7520.0
2016-07-25 10:00:00,126.43,126.56,126.36,126.54,3201.0,116.8532,116.9733,116.7885,116.9548,3201.0
2016-07-25 10:05:00,126.51,126.51,126.23,126.32,6063.0,116.9271,116.9271,116.6683,116.7515,6063.0
2016-07-25 10:10:00,126.19,126.19,125.91,126.13,6762.0,116.6313,116.6313,116.3725,116.5759,6762.0
2016-07-25 10:15:00,126.18,126.19,126.05,126.09,3500.0,116.6221,116.6313,116.5019,116.5389,3500.0
2016-07-25 10:20:00,126.02,126.34,126.02,126.28,5500.0,116.4742,116.77,116.4742,116.7145,5500.0
2016-07-25 10:25:00,126.27,126.34,126.23,126.23,4824.0,116.7053,116.77,116.6683,116.6683,4824.0
2016-07-25 10:30:00,126.27,126.27,126.04,126.13,7848.0,116.7053,116.7053,116.4927,116.5759,7848.0
2016-07-25 10:35:00,126.13,126.13,125.98,126.05,6150.0,116.5759,116.5759,116.4372,116.5019,6150.0
2016-07-25 10:40:00,126.05,126.05,125.73,125.78,23657.0,116.5019,116.5019,116.2062,116.2524,23657.0
2016-07-25 10:45:00,125.74,125.82,125.68,125.69,4650.0,116.2154,116.2894,116.16,116.1692,4650.0
2016-07-25 10:50:00,125.67,125.95,125.64,125.93,5900.0,116.1507,116.4095,116.123,116.391,5900.0
2016-07-25 10:55:00,125.88,125.92,125.62,125.62,13747.0,116.3448,116.3818,116.1045,116.1045,13747.0
2016-07-25 11:00:00,125.56,125.59,125.45,125.5,4030.0,116.0491,116.0768,115.9474,115.9936,4030.0
2016-07-25 11:05:00,125.55,125.62,125.49,125.53,5327.0,116.0398,116.1045,115.9844,116.0213,5327.0
2016-07-25 11:10:00,125.49,125.57,125.49,125.49,9639.0,115.9844,116.0583,115.9844,115.9844,9639.0
2016-07-25 11:15:00,125.52,125.52,125.41,125.46,2833.0,116.0121,116.0121,115.9104,115.9566,2833.0
2016-07-25 11:20:00,125.42,125.56,125.42,125.55,5874.0,115.9197,116.0491,115.9197,116.0398,5874.0
2016-07-25 11:25:00,125.55,125.58,125.43,125.44,17653.0,116.0398,116.0675,115.9289,115.9381,17653.0
2016-07-25 11:30:00,125.32,125.43,125.27,125.43,3495.0,115.8272,115.9289,115.781,115.9289,3495.0
2016-07-25 11:35:00,125.43,125.64,125.43,125.45,3266.0,115.9289,116.123,115.9289,115.9474,3266.0
2016-07-25 11:40:00,125.45,125.46,125.33,125.39,6100.0,115.9474,115.9566,115.8365,115.8919,6100.0
2016-07-25 11:45:00,125.31,125.4,125.23,125.3,3600.0,115.818,115.9012,115.744,115.8087,3600.0
2016-07-25 11:50:00,125.26,125.51,125.26,125.39,4130.0,115.7718,116.0028,115.7718,115.8919,4130.0
2016-07-25 11:55:00,125.39,125.45,125.38,125.42,9370.0,115.8919,115.9474,115.8827,115.9197,9370.0
2016-07-25 12:00:00,125.42,125.44,125.37,125.41,11022.0,115.9197,115.9381,115.8734,115.9104,11022.0
2016-07-25 12:05:00,125.42,125.47,125.31,125.31,18396.0,115.9197,115.9659,115.818,115.818,18396.0
2016-07-25 12:10:00,125.3,125.31,125.17,125.21,6670.0,115.8087,115.818,115.6886,115.7256,6670.0
2016-07-25 12:15:00,125.11,125.21,125.0,125.02,5907.0,115.6331,115.7256,115.5315,115.55,5907.0
2016-07-25 12:20:00,125.02,125.23,125.0,125.2,13127.0,115.55,115.744,115.5315,115.7163,13127.0
2016-07-25 12:25:00,125.23,125.32,125.17,125.24,7810.0,115.744,115.8272,115.6886,115.7533,7810.0
2016-07-25 12:30:00,125.22,125.26,125.16,125.2,9783.0,115.7348,115.7718,115.6794,115.7163,9783.0
2016-07-25 12:35:00,125.18,125.22,125.04,125.04,4700.0,115.6978,115.7348,115.5684,115.5684,4700.0
2016-07-25 12:40:00,125.1,125.18,125.07,125.09,10822.0,115.6239,115.6978,115.5962,115.6147,10822.0
2016-07-25 12:45:00,125.13,125.15,124.98,125.05,46083.0,115.6516,115.6701,115.513,115.5777,46083.0
2016-07-25 12:50:00,125.08,125.32,125.08,125.2,41805.0,115.6054,115.8272,115.6054,115.7163,41805.0
2016-07-25 12:55:00,125.21,125.33,125.21,125.32,16676.0,115.7256,115.8365,115.7256,115.8272,16676.0
2016-07-25 13:00:00,125.32,125.34,125.21,125.3,9298.0,115.8272,115.8457,115.7256,115.8087,9298.0
2016-07-25 13:05:00,125.3,125.75,125.3,125.65,17514.0,115.8087,116.2247,115.8087,116.1322,17514.0
2016-07-25 13:10:00,125.69,125.81,125.42,125.42,18817.0,116.1692,116.2801,115.9197,115.9197,18817.0
2016-07-25 13:15:00,125.42,125.49,125.33,125.36,7730.0,115.9197,115.9844,115.8365,115.8642,7730.0
2016-07-25 13:20:00,125.43,125.64,125.4,125.55,3800.0,115.9289,116.123,115.9012,116.0398,3800.0
2016-07-25 13:25:00,125.56,125.6,125.49,125.5,11337.0,116.0491,116.086,115.9844,115.9936,11337.0
2016-07-25 13:30:00,125.51,125.53,125.31,125.34,16391.0,116.0028,116.0213,115.818,115.8457,16391.0
2016-07-25 13:35:00,125.35,125.45,125.28,125.44,25402.0,115.855,115.9474,115.7903,115.9381,25402.0
2016-07-25 13:40:00,125.44,125.44,125.38,125.39,1471.0,115.9381,115.9381,115.8827,115.8919,1471.0
2016-07-25 13:45:00,125.42,125.5,125.4,125.41,11189.0,115.9197,115.9936,115.9012,115.9104,11189.0
2016-07-25 13:50:00,125.43,125.5,125.42,125.48,600.0,115.9289,115.9936,115.9197,115.9751,600.0
2016-07-25 13:55:00,125.49,125.49,125.35,125.38,16052.0,115.9844,115.9844,115.855,115.8827,16052.0
2016-07-25 14:00:00,125.35,125.47,125.34,125.43,3734.0,115.855,115.9659,115.8457,115.9289,3734.0
2016-07-25 14:05:00,125.39,125.47,125.39,125.43,1200.0,115.8919,115.9659,115.8919,115.9289,1200.0
2016-07-25 14:10:00,125.5,125.5,125.43,125.48,700.0,115.9936,115.9936,115.9289,115.9751,700.0
2016-07-25 14:15:00,125.5,125.54,125.42,125.45,5248.0,115.9936,116.0306,115.9197,115.9474,5248.0
2016-07-25 14:20:00,125.46,125.46,125.2,125.24,8347.0,115.9566,115.9566,115.7163,115.7533,8347.0
2016-07-25 14:25:00,125.23,125.23,125.11,125.15,3855.0,115.744,115.744,115.6331,115.6701,3855.0
2016-07-25 14:30:00,125.16,125.2,125.1,125.11,3170.0,115.6794,115.7163,115.6239,115.6331,3170.0
2016-07-25 14:35:00,125.15,125.19,125.12,125.12,4069.0,115.6701,115.7071,115.6424,115.6424,4069.0
2016-07-25 14:40:00,125.13,125.15,125.13,125.13,1800.0,115.6516,115.6701,115.6516,115.6516,1800.0
2016-07-25 14:45:00,125.11,125.16,125.08,125.15,1900.0,115.6331,115.6794,115.6054,115.6701,1900.0
2016-07-25 14:50:00,125.17,125.21,125.12,125.15,8713.0,115.6886,115.7256,115.6424,115.6701,8713.0
2016-07-25 14:55:00,125.13,125.14,125.07,125.07,1383.0,115.6516,115.6609,115.5962,115.5962,1383.0
2016-07-25 15:00:00,125.07,125.15,125.07,125.15,2093.0,115.5962,115.6701,115.5962,115.6701,2093.0
2016-07-25 15:05:00,125.13,125.13,125.03,125.04,6763.0,115.6516,115.6516,115.5592,115.5684,6763.0
2016-07-25 15:10:00,125.05,125.07,125.0,125.03,5424.0,115.5777,115.5962,115.5315,115.5592,5424.0
2016-07-25 15:15:00,125.03,125.08,125.0,125.03,8649.0,115.5592,115.6054,115.5315,115.5592,8649.0
2016-07-25 15:20:00,125.04,125.09,125.01,125.05,5300.0,115.5684,115.6147,115.5407,115.5777,5300.0
2016-07-25 15:25:00,125.04,125.06,124.99,125.0,6903.0,115.5684,115.5869,115.5222,115.5315,6903.0
2016-07-25 15:30:00,124.99,125.05,124.99,125.01,9200.0,115.5222,115.5777,115.5222,115.5407,9200.0
2016-07-25 15:35:00,125.01,125.09,125.01,125.05,6341.0,115.5407,115.6147,115.5407,115.5777,6341.0
2016-07-25 15:40:00,125.08,125.15,125.07,125.09,6128.0,115.6054,115.6701,115.5962,115.6147,6128.0
2016-07-25 15:45:00,125.08,125.08,124.98,125.02,15791.0,115.6054,115.6054,115.513,115.55,15791.0
2016-07-25 15:50:00,125.03,125.12,125.03,125.1,17198.0,115.5592,115.6424,115.5592,115.6239,17198.0
2016-07-25 15:55:00,125.1,125.15,125.08,125.11,32160.0,115.6239,115.6701,115.6054,115.6331,32160.0
2016-07-26 09:30:00,124.58,124.94,124.16,124.2,25122.0,115.1433,115.476,114.7551,114.7921,25122.0
2016-07-26 09:35:00,124.25,124.57,124.01,124.06,14953.0,114.8383,115.134,114.6165,114.6627,14953.0
2016-07-26 09:40:00,124.06,124.06,123.6,123.99,22114.0,114.6627,114.6627,114.2375,114.598,22114.0
2016-07-26 09:45:00,124.03,124.72,124.03,124.46,15295.0,114.6349,115.2727,114.6349,115.0324,15295.0
2016-07-26 09:50:00,124.36,124.53,124.2,124.37,6775.0,114.94,115.0971,114.7921,114.9492,6775.0
2016-07-26 09:55:00,124.44,124.45,123.83,123.9,28557.0,115.0139,115.0231,114.4501,114.5148,28557.0
2016-07-26 10:00:00,123.85,124.42,123.85,124.22,19487.0,114.4686,114.9954,114.4686,114.8106,19487.0
2016-07-26 10:05:00,124.18,124.19,124.01,124.04,15099.0,114.7736,114.7828,114.6165,114.6442,15099.0
2016-07-26 10:10:00,124.08,124.14,123.89,123.9,9495.0,114.6812,114.7366,114.5056,114.5148,9495.0
2016-07-26 10:15:00,123.97,124.05,123.83,123.93,13082.0,114.5795,114.6534,114.4501,114.5425,13082.0
2016-07-26 10:20:00,123.94,124.06,123.81,123.92,16952.0,114.5518,114.6627,114.4316,114.5333,16952.0
2016-07-26 10:25:00,123.95,124.08,123.89,123.96,11210.0,114.561,114.6812,114.5056,114.5702,11210.0
2016-07-26 10:30:00,123.98,124.01,123.8,123.88,10074.0,114.5887,114.6165,114.4224,114.4963,10074.0
2016-07-26 10:35:00,123.85,123.99,123.72,123.77,7799.0,114.4686,114.598,114.3484,114.3946,7799.0
2016-07-26 10:40:00,123.78,123.81,123.57,123.62,72773.0,114.4039,114.4316,114.2098,114.256,72773.0
2016-07-26 10:45:00,123.59,123.78,123.53,123.61,49752.0,114.2283,114.4039,114.1728,114.2468,49752.0
2016-07-26 10:50:00,123.6,123.85,123.57,123.59,21446.0,114.2375,114.4686,114.2098,114.2283,21446.0
2016-07-26 10:55:00,123.63,123.82,123.44,123.58,11064.0,114.2652,114.4409,114.0896,114.219,11064.0
2016-07-26 11:00:00,123.57,123.67,123.46,123.57,13780.0,114.2098,114.3022,114.1081,114.2098,13780.0
2016-07-26 11:05:00,123.58,123.87,123.57,123.87,5700.0,114.219,114.4871,114.2098,114.4871,5700.0
2016-07-26 11:10:00,123.84,123.86,123.66,123.73,16243.0,114.4593,114.4778,114.293,114.3577,16243.0
2016-07-26 11:15:00,123.76,123.89,123.67,123.89,7982.0,114.3854,114.5056,114.3022,114.5056,7982.0
2016-07-26 11:20:00,123.89,124.06,123.86,124.01,6410.0,114.5056,114.6627,114.4778,114.6165,6410.0
2016-07-26 11:25:00,124.06,124.15,123.95,124.05,9601.0,114.6627,114.7459,114.561,114.6534,9601.0
2016-07-26 11:30:00,124.02,124.02,123.85,123.9,3350.0,114.6257,114.6257,114.4686,114.5148,3350.0
2016-07-26 11:35:00,123.91,124.04,123.9,123.96,4598.0,114.524,114.6442,114.5148,114.5702,4598.0
2016-07-26 11:40:00,123.97,124.04,123.92,123.93,5106.0,114.5795,114.6442,114.5333,114.5425,5106.0
2016-07-26 11:45:00,123.96,124.13,123.93,124.04,4067.0,114.5702,114.7274,114.5425,114.6442,4067.0
2016-07-26 11:50:00,124.05,124.31,124.05,124.28,8009.0,114.6534,114.8937,114.6534,114.866,8009.0
2016-07-26 11:55:00,124.3,124.4,124.26,124.29,12931.0,114.8845,114.9769,114.8475,114.8753,12931.0
2016-07-26 12:00:00,124.33,124.38,124.21,124.38,8384.0,114.9122,114.9584,114.8013,114.9584,8384.0
2016-07-26 12:05:00,124.38,124.41,124.3,124.31,13581.0,114.9584,114.9862,114.8845,114.8937,13581.0
2016-07-26 12:10:00,124.31,124.4,124.31,124.38,8400.0,114.8937,114.9769,114.8937,114.9584,8400.0
2016-07-26 12:15:00,124.4,124.51,124.36,124.39,7006.0,114.9769,115.0786,114.94,114.9677,7006.0
2016-07-26 12:20:00,124.4,124.59,124.4,124.55,7494.0,114.9769,115.1525,114.9769,115.1156,7494.0
2016-07-26 12:25:00,124.56,124.74,124.56,124.63,5266.0,115.1248,115.2912,115.1248,115.1895,5266.0
2016-07-26 12:30:00,124.62,124.74,124.57,124.57,4561.0,115.1803,115.2912,115.134,115.134,4561.0
2016-07-26 12:35:00,124.55,124.55,124.38,124.38,7179.0,115.1156,115.1156,114.9584,114.9584,7179.0
2016-07-26 12:40:00,124.35,124.46,124.31,124.46,5622.0,114.9307,115.0324,114.8937,115.0324,5622.0
2016-07-26 12:45:00,124.44,124.56,124.41,124.54,5486.0,115.0139,115.1248,114.9862,115.1063,5486.0
2016-07-26 12:50:00,124.55,124.55,124.44,124.52,4340.0,115.1156,115.1156,115.0139,115.0878,4340.0
2016-07-26 12:55:00,124.48,124.55,124.43,124.47,5878.0,115.0509,115.1156,115.0046,115.0416,5878.0
2016-07-26 13:00:00,124.5,124.62,124.49,124.55,7350.0,115.0693,115.1803,115.0601,115.1156,7350.0
2016-07-26 13:05:00,124.52,124.61,124.52,124.6,4588.0,115.0878,115.171,115.0878,115.1618,4588.0
2016-07-26 13:10:00,124.57,124.57,124.45,124.45,4181.0,115.134,115.134,115.0231,115.0231,4181.0
2016-07-26 13:15:00,124.45,124.52,124.45,124.52,3021.0,115.0231,115.0878,115.0231,115.0878,3021.0
2016-07-26 13:20:00,124.5,124.5,124.24,124.27,9058.0,115.0693,115.0693,114.829,114.8568,9058.0
2016-07-26 13:25:00,124.27,124.36,124.27,124.32,2505.0,114.8568,114.94,114.8568,114.903,2505.0
2016-07-26 13:30:00,124.35,124.35,124.19,124.24,8091.0,114.9307,114.9307,114.7828,114.829,8091.0
2016-07-26 13:35:00,124.27,124.39,124.27,124.39,2895.0,114.8568,114.9677,114.8568,114.9677,2895.0
2016-07-26 13:40:00,124.37,124.44,124.31,124.37,5163.0,114.9492,115.0139,114.8937,114.9492,5163.0
2016-07-26 13:45:00,124.37,124.39,124.32,124.32,2263.0,114.9492,114.9677,114.903,114.903,2263.0
2016-07-26 13:50:00,124.29,124.29,124.18,124.21,11232.0,114.8753,114.8753,114.7736,114.8013,11232.0
2016-07-26 13:55:00,124.22,124.26,124.12,124.2,7866.0,114.8106,114.8475,114.7181,114.7921,7866.0
2016-07-26 14:00:00,124.21,124.27,124.16,124.24,9016.0,114.8013,114.8568,114.7551,114.829,9016.0
2016-07-26 14:05:00,124.23,124.27,124.0,124.0,11954.0,114.8198,114.8568,114.6072,114.6072,11954.0
2016-07-26 14:10:00,124.0,124.14,124.0,124.11,4807.0,114.6072,114.7366,114.6072,114.7089,4807.0
2016-07-26 14:15:00,124.11,124.14,124.04,124.09,4161.0,114.7089,114.7366,114.6442,114.6904,4161.0
2016-07-26 14:20:00,124.09,124.24,124.09,124.17,5139.0,114.6904,114.829,114.6904,114.7643,5139.0
2016-07-26 14:25:00,124.17,124.25,124.16,124.19,3737.0,114.7643,114.8383,114.7551,114.7828,3737.0
2016-07-26 14:30:00,124.2,124.24,124.11,124.16,9918.0,114.7921,114.829,114.7089,114.7551,9918.0
2016-07-26 14:35:00,124.18,124.3,124.12,124.14,30477.0,114.7736,114.8845,114.7181,114.7366,30477.0
2016-07-26 14:40:00,124.1,124.18,124.05,124.17,2492.0,114.6996,114.7736,114.6534,114.7643,2492.0
2016-07-26 14:45:00,124.16,124.27,124.13,124.27,2350.0,114.7551,114.8568,114.7274,114.8568,2350.0
2016-07-26 14:50:00,124.27,124.33,124.27,124.33,3858.0,114.8568,114.9122,114.8568,114.9122,3858.0
2016-07-26 14:55:00,124.36,124.36,124.16,124.16,8979.0,114.94,114.94,114.7551,114.7551,8979.0
2016-07-26 15:00:00,124.17,124.31,124.17,124.25,6269.0,114.7643,114.8937,114.7643,114.8383,6269.0
2016-07-26 15:05:00,124.25,124.29,124.16,124.29,8209.0,114.8383,114.8753,114.7551,114.8753,8209.0
2016-07-26 15:10:00,124.28,124.28,124.18,124.18,2200.0,114.866,114.866,114.7736,114.7736,2200.0
2016-07-26 15:15:00,124.19,124.28,124.1,124.1,5182.0,114.7828,114.866,114.6996,114.6996,5182.0
2016-07-26 15:20:00,124.15,124.29,124.15,124.25,5368.0,114.7459,114.8753,114.7459,114.8383,5368.0
2016-07-26 15:25:00,124.28,124.34,124.24,124.28,7306.0,114.866,114.9215,114.829,114.866,7306.0
2016-07-26 15:30:00,124.28,124.38,124.27,124.38,7417.0,114.866,114.9584,114.8568,114.9584,7417.0
2016-07-26 15:35:00,124.41,124.47,124.37,124.47,6138.0,114.9862,115.0416,114.9492,115.0416,6138.0
2016-07-26 15:40:00,124.5,124.51,124.31,124.32,14227.0,115.0693,115.0786,114.8937,114.903,14227.0
2016-07-26 15:45:00,124.32,124.37,124.27,124.27,22060.0,114.903,114.9492,114.8568,114.8568,22060.0
2016-07-26 15:50:00,124.28,124.32,124.25,124.32,40268.0,114.866,114.903,114.8383,114.903,40268.0
2016-07-26 15:55:00,124.32,124.39,124.25,124.37,48415.0,114.903,114.9677,114.8383,114.9492,48415.0
2016-07-27 09:30:00,124.4,124.86,124.4,124.86,8290.0,114.9769,115.4021,114.9769,115.4021,8290.0
2016-07-27 09:35:00,124.91,125.51,124.9,125.51,4300.0,115.4483,116.0028,115.439,116.0028,4300.0
2016-07-27 09:40:00,125.44,125.47,125.19,125.3,12334.0,115.9381,115.9659,115.7071,115.8087,12334.0
2016-07-27 09:45:00,125.28,125.76,125.28,125.76,11376.0,115.7903,116.2339,115.7903,116.2339,11376.0
2016-07-27 09:50:00,125.69,125.84,125.61,125.68,7268.0,116.1692,116.3078,116.0953,116.16,7268.0
2016-07-27 09:55:00,125.74,125.91,125.74,125.91,6700.0,116.2154,116.3725,116.2154,116.3725,6700.0
2016-07-27 10:00:00,125.91,126.01,125.67,125.72,12537.0,116.3725,116.465,116.1507,116.1969,12537.0
2016-07-27 10:05:00,125.66,125.66,125.51,125.66,11189.0,116.1415,116.1415,116.0028,116.1415,11189.0
2016-07-27 10:10:00,125.63,125.84,125.59,125.74,5244.0,116.1138,116.3078,116.0768,116.2154,5244.0
2016-07-27 10:15:00,125.75,125.96,125.75,125.88,5788.0,116.2247,116.4188,116.2247,116.3448,5788.0
2016-07-27 10:20:00,125.89,125.91,125.77,125.81,6167.0,116.3541,116.3725,116.2431,116.2801,6167.0
2016-07-27 10:25:00,125.83,125.83,125.7,125.78,10462.0,116.2986,116.2986,116.1784,116.2524,10462.0
2016-07-27 10:30:00,125.74,125.78,125.4,125.4,16484.0,116.2154,116.2524,115.9012,115.9012,16484.0
2016-07-27 10:35:00,125.4,125.46,125.29,125.39,13574.0,115.9012,115.9566,115.7995,115.8919,13574.0
2016-07-27 10:40:00,125.37,125.52,125.25,125.44,11632.0,115.8734,116.0121,115.7625,115.9381,11632.0
2016-07-27 10:45:00,125.42,125.52,125.37,125.51,8738.0,115.9197,116.0121,115.8734,116.0028,8738.0
2016-07-27 10:50:00,125.47,125.8,125.47,125.66,9479.0,115.9659,116.2709,115.9659,116.1415,9479.0
2016-07-27 10:55:00,125.69,125.82,125.63,125.64,5586.0,116.1692,116.2894,116.1138,116.123,5586.0
2016-07-27 11:00:00,125.63,125.63,125.31,125.38,9806.0,116.1138,116.1138,115.818,115.8827,9806.0
2016-07-27 11:05:00,125.4,125.5,125.38,125.39,7400.0,115.9012,115.9936,115.8827,115.8919,7400.0
2016-07-27 11:10:00,125.36,125.4,125.1,125.15,8200.0,115.8642,115.9012,115.6239,115.6701,8200.0
2016-07-27 11:15:00,125.11,125.29,125.05,125.2,7680.0,115.6331,115.7995,115.5777,115.7163,7680.0
2016-07-27 11:20:00,125.23,125.36,125.22,125.35,8147.0,115.744,115.8642,115.7348,115.855,8147.0
2016-07-27 11:25:00,125.43,125.75,125.4,125.71,11410.0,115.9289,116.2247,115.9012,116.1877,11410.0
2016-07-27 11:30:00,125.71,125.72,125.47,125.52,6518.0,116.1877,116.1969,115.9659,116.0121,6518.0
2016-07-27 11:35:00,125.54,125.64,125.54,125.55,5655.0,116.0306,116.123,116.0306,116.0398,5655.0
2016-07-27 11:40:00,125.56,125.6,125.45,125.54,5044.0,116.0491,116.086,115.9474,116.0306,5044.0
2016-07-27 11:45:00,125.5,125.59,125.43,125.59,7130.0,115.9936,116.0768,115.9289,116.0768,7130.0
2016-07-27 11:50:00,125.63,125.67,125.51,125.52,3200.0,116.1138,116.1507,116.0028,116.0121,3200.0
2016-07-27 11:55:00,125.53,125.57,125.41,125.55,8855.0,116.0213,116.0583,115.9104,116.0398,8855.0
2016-07-27 12:00:00,125.49,125.52,125.19,125.19,10120.0,115.9844,116.0121,115.7071,115.7071,10120.0
2016-07-27 12:05:00,125.22,125.25,125.04,125.09,5006.0,115.7348,115.7625,115.5684,115.6147,5006.0
2016-07-27 12:10:00,125.07,125.14,125.02,125.09,5937.0,115.5962,115.6609,115.55,115.6147,5937.0
2016-07-27 12:15:00,125.09,125.16,125.04,125.16,3200.0,115.6147,115.6794,115.5684,115.6794,3200.0
2016-07-27 12:20:00,125.12,125.13,124.97,124.99,3600.0,115.6424,115.6516,115.5037,115.5222,3600.0
2016-07-27 12:25:00,124.95,125.02,124.88,124.88,3125.0,115.4853,115.55,115.4206,115.4206,3125.0
2016-07-27 12:30:00,124.9,124.92,124.84,124.88,3205.0,115.439,115.4575,115.3836,115.4206,3205.0
2016-07-27 12:35:00,124.85,124.91,124.8,124.91,4800.0,115.3928,115.4483,115.3466,115.4483,4800.0
2016-07-27 12:40:00,124.98,125.1,124.98,125.08,5200.0,115.513,115.6239,115.513,115.6054,5200.0
2016-07-27 12:45:00,125.11,125.16,125.07,125.07,2400.0,115.6331,115.6794,115.5962,115.5962,2400.0
2016-07-27 12:50:00,125.06,125.09,124.96,125.08,2350.0,115.5869,115.6147,115.4945,115.6054,2350.0
2016-07-27 12:55:00,125.06,125.29,125.06,125.29,5461.0,115.5869,115.7995,115.5869,115.7995,5461.0
2016-07-27 13:00:00,125.28,125.29,125.09,125.27,8066.0,115.7903,115.7995,115.6147,115.781,8066.0
2016-07-27 13:05:00,125.28,125.35,125.19,125.28,5625.0,115.7903,115.855,115.7071,115.7903,5625.0
2016-07-27 13:10:00,125.26,125.28,125.15,125.16,5412.0,115.7718,115.7903,115.6701,115.6794,5412.0
2016-07-27 13:15:00,125.19,125.24,125.14,125.17,7366.0,115.7071,115.7533,115.6609,115.6886,7366.0
2016-07-27 13:20:00,125.14,125.41,125.14,125.41,8894.0,115.6609,115.9104,115.6609,115.9104,8894.0
2016-07-27 13:25:00,125.44,125.46,125.26,125.27,3500.0,115.9381,115.9566,115.7718,115.781,3500.0
2016-07-27 13:30:00,125.27,125.29,125.14,125.26,4365.0,115.781,115.7995,115.6609,115.7718,4365.0
2016-07-27 13:35:00,125.26,125.35,125.26,125.31,3500.0,115.7718,115.855,115.7718,115.818,3500.0
2016-07-27 13:40:00,125.34,125.5,125.29,125.46,2600.0,115.8457,115.9936,115.7995,115.9566,2600.0
2016-07-27 13:45:00,125.49,125.56,125.41,125.43,5167.0,115.9844,116.0491,115.9104,115.9289,5167.0
2016-07-27 13:50:00,125.39,125.41,125.3,125.39,5053.0,115.8919,115.9104,115.8087,115.8919,5053.0
2016-07-27 13:55:00,125.4,125.61,125.38,125.61,3598.0,115.9012,116.0953,115.8827,116.0953,3598.0
2016-07-27 14:00:00,125.6,125.63,125.06,125.39,13946.0,116.086,116.1138,115.5869,115.8919,13946.0
2016-07-27 14:05:00,125.5,125.92,125.5,125.68,6100.0,115.9936,116.3818,115.9936,116.16,6100.0
2016-07-27 14:10:00,125.68,125.93,125.59,125.67,9780.0,116.16,116.391,116.0768,116.1507,9780.0
2016-07-27 14:15:00,125.7,126.19,125.66,126.17,12651.0,116.1784,116.6313,116.1415,116.6128,12651.0
2016-07-27 14:20:00,126.17,126.17,126.03,126.03,6000.0,116.6128,116.6128,116.4835,116.4835,6000.0
2016-07-27 14:25:00,126.0,126.0,125.82,125.85,5775.0,116.4557,116.4557,116.2894,116.3171,5775.0
2016-07-27 14:30:00,125.82,126.03,125.78,125.97,7000.0,116.2894,116.4835,116.2524,116.428,7000.0
2016-07-27 14:35:00,126.03,126.14,125.95,125.95,11815.0,116.4835,116.5851,116.4095,116.4095,11815.0
2016-07-27 14:40:00,125.93,125.98,125.84,125.97,4263.0,116.391,116.4372,116.3078,116.428,4263.0
2016-07-27 14:45:00,125.97,126.13,125.9,126.13,6400.0,116.428,116.5759,116.3633,116.5759,6400.0
2016-07-27 14:50:00,126.14,126.15,125.99,125.99,4338.0,116.5851,116.5944,116.4465,116.4465,4338.0
2016-07-27 14:55:00,125.94,126.04,125.94,126.01,7740.0,116.4003,116.4927,116.4003,116.465,7740.0
2016-07-27 15:00:00,126.02,126.03,125.92,125.92,21314.0,116.4742,116.4835,116.3818,116.3818,21314.0
2016-07-27 15:05:00,125.96,126.01,125.69,125.78,49815.0,116.4188,116.465,116.1692,116.2524,49815.0
2016-07-27 15:10:00,125.8,125.85,125.78,125.8,7098.0,116.2709,116.3171,116.2524,116.2709,7098.0
2016-07-27 15:15:00,125.82,125.92,125.71,125.73,8900.0,116.2894,116.3818,116.1877,116.2062,8900.0
2016-07-27 15:20:00,125.7,125.71,125.57,125.66,31741.0,116.1784,116.1877,116.0583,116.1415,31741.0
2016-07-27 15:25:00,125.68,125.72,125.59,125.61,7502.0,116.16,116.1969,116.0768,116.0953,7502.0
2016-07-27 15:30:00,125.6,125.69,125.56,125.68,7584.0,116.086,116.1692,116.0491,116.16,7584.0
2016-07-27 15:35:00,125.68,125.7,125.59,125.63,7066.0,116.16,116.1784,116.0768,116.1138,7066.0
2016-07-27 15:40:00,125.66,125.79,125.63,125.7,11525.0,116.1415,116.2616,116.1138,116.1784,11525.0
2016-07-27 15:45:00,125.68,125.7,125.53,125.54,16552.0,116.16,116.1784,116.0213,116.0306,16552.0
2016-07-27 15:50:00,125.53,125.67,125.52,125.63,14995.0,116.0213,116.1507,116.0121,116.1138,14995.0
2016-07-27 15:55:00,125.64,125.7,125.58,125.69,40295.0,116.123,116.1784,116.0675,116.1692,40295.0
2016-07-28 09:30:00,125.46,125.63,125.25,125.63,7276.0,115.9566,116.1138,115.7625,116.1138,7276.0
2016-07-28 09:35:00,125.93,125.93,125.56,125.85,1887.0,116.391,116.391,116.0491,116.3171,1887.0
2016-07-28 09:40:00,125.67,126.12,125.59,126.12,1900.0,116.1507,116.5666,116.0768,116.5666,1900.0
2016-07-28 09:45:00,126.06,126.3,126.03,126.3,4102.0,116.5112,116.733,116.4835,116.733,4102.0
2016-07-28 09:50:00,126.23,126.3,126.13,126.3,3141.0,116.6683,116.733,116.5759,116.733,3141.0
2016-07-28 09:55:00,126.21,126.27,126.14,126.23,2600.0,116.6498,116.7053,116.5851,116.6683,2600.0
2016-07-28 10:00:00,126.27,126.31,126.2,126.27,2706.0,116.7053,116.7422,116.6406,116.7053,2706.0
2016-07-28 10:05:00,126.29,126.46,126.29,126.45,2990.0,116.7238,116.8809,116.7238,116.8716,2990.0
2016-07-28 10:10:00,126.36,126.36,125.97,125.98,1989.0,116.7885,116.7885,116.428,116.4372,1989.0
2016-07-28 10:15:00,125.98,126.04,125.79,125.98,6600.0,116.4372,116.4927,116.2616,116.4372,6600.0
2016-07-28 10:20:00,125.95,126.14,125.87,126.07,6855.0,116.4095,116.5851,116.3356,116.5204,6855.0
2016-07-28 10:25:00,126.03,126.09,125.99,126.04,2332.0,116.4835,116.5389,116.4465,116.4927,2332.0
2016-07-28 10:30:00,125.98,126.17,125.9,126.13,8197.0,116.4372,116.6128,116.3633,116.5759,8197.0
2016-07-28 10:35:00,126.17,126.17,126.02,126.06,2200.0,116.6128,116.6128,116.4742,116.5112,2200.0
2016-07-28 10:40:00,126.1,126.3,126.1,126.22,7325.0,116.5481,116.733,116.5481,116.6591,7325.0
2016-07-28 10:45:00,126.2,126.23,126.04,126.07,8795.0,116.6406,116.6683,116.4927,116.5204,8795.0
2016-07-28 10:50:00,126.02,126.04,125.86,125.86,2800.0,116.4742,116.4927,116.3263,116.3263,2800.0
2016-07-28 10:55:00,125.86,125.86,125.55,125.55,3849.0,116.3263,116.3263,116.0398,116.0398,3849.0
2016-07-28 11:00:00,125.55,125.68,125.55,125.59,5980.0,116.0398,116.16,116.0398,116.0768,5980.0
2016-07-28 11:05:00,125.6,125.68,125.6,125.68,2575.0,116.086,116.16,116.086,116.16,2575.0
2016-07-28 11:10:00,125.57,125.67,125.53,125.6,4000.0,116.0583,116.1507,116.0213,116.086,4000.0
2016-07-28 11:15:00,125.63,125.71,125.59,125.7,1677.0,116.1138,116.1877,116.0768,116.1784,1677.0
2016-07-28 11:20:00,125.68,125.82,125.68,125.75,4654.0,116.16,116.2894,116.16,116.2247,4654.0
2016-07-28 11:25:00,125.84,125.89,125.8,125.81,1700.0,116.3078,116.3541,116.2709,116.2801,1700.0
2016-07-28 11:30:00,125.77,125.88,125.76,125.77,21400.0,116.2431,116.3448,116.2339,116.2431,21400.0
2016-07-28 11:35:00,125.74,125.76,125.61,125.65,2000.0,116.2154,116.2339,116.0953,116.1322,2000.0
2016-07-28 11:40:00,125.61,125.88,125.51,125.88,6540.0,116.0953,116.3448,116.0028,116.3448,6540.0
2016-07-28 11:45:00,125.88,126.11,125.85,126.01,2064.0,116.3448,116.5574,116.3171,116.465,2064.0
2016-07-28 11:50:00,126.02,126.12,126.0,126.07,3750.0,116.4742,116.5666,116.4557,116.5204,3750.0
2016-07-28 11:55:00,126.1,126.13,125.99,125.99,1500.0,116.5481,116.5759,116.4465,116.4465,1500.0
2016-07-28 12:00:00,125.95,126.04,125.95,126.03,2613.0,116.4095,116.4927,116.4095,116.4835,2613.0
2016-07-28 12:05:00,125.98,126.04,125.95,126.04,902.0,116.4372,116.4927,116.4095,116.4927,902.0
2016-07-28 12:10:00,126.03,126.1,126.03,126.07,2055.0,116.4835,116.5481,116.4835,116.5204,2055.0
2016-07-28 12:15:00,126.09,126.09,126.0,126.04,4100.0,116.5389,116.5389,116.4557,116.4927,4100.0
2016-07-28 12:20:00,125.99,126.06,125.83,125.89,3142.0,116.4465,116.5112,116.2986,116.3541,3142.0
2016-07-28 12:25:00,125.91,125.94,125.8,125.94,1300.0,116.3725,116.4003,116.2709,116.4003,1300.0
2016-07-28 12:30:00,125.88,126.0,125.87,125.96,3099.0,116.3448,116.4557,116.3356,116.4188,3099.0
2016-07-28 12:35:00,125.97,125.98,125.84,125.9,1913.0,116.428,116.4372,116.3078,116.3633,1913.0
2016-07-28 12:40:00,125.9,125.98,125.88,125.97,1800.0,116.3633,116.4372,116.3448,116.428,1800.0
2016-07-28 12:45:00,125.94,126.09,125.91,126.09,3375.0,116.4003,116.5389,116.3725,116.5389,3375.0
2016-07-28 12:50:00,126.12,126.13,126.0,126.02,2000.0,116.5666,116.5759,116.4557,116.4742,2000.0
2016-07-28 12:55:00,126.02,126.09,125.96,126.05,2000.0,116.4742,116.5389,116.4188,116.5019,2000.0
2016-07-28 13:00:00,126.01,126.22,126.0,126.22,4200.0,116.465,116.6591,116.4557,116.6591,4200.0
2016-07-28 13:05:00,126.19,126.34,126.19,126.31,6404.0,116.6313,116.77,116.6313,116.7422,6404.0
2016-07-28 13:10:00,126.34,126.35,126.28,126.33,2702.0,116.77,116.7792,116.7145,116.7607,2702.0
2016-07-28 13:15:00,126.29,126.33,126.22,126.32,1922.0,116.7238,116.7607,116.6591,116.7515,1922.0
2016-07-28 13:20:00,126.35,126.35,126.23,126.25,2500.0,116.7792,116.7792,116.6683,116.6868,2500.0
2016-07-28 13:25:00,126.25,126.31,126.17,126.26,3600.0,116.6868,116.7422,116.6128,116.696,3600.0
2016-07-28 13:30:00,126.26,126.29,126.18,126.21,1900.0,116.696,116.7238,116.6221,116.6498,1900.0
2016-07-28 13:35:00,126.29,126.47,126.24,126.44,18200.0,116.7238,116.8901,116.6775,116.8624,18200.0
2016-07-28 13:40:00,126.46,126.58,126.46,126.48,4100.0,116.8809,116.9918,116.8809,116.8994,4100.0
2016-07-28 13:45:00,126.49,126.67,126.46,126.62,15433.0,116.9086,117.075,116.8809,117.0288,15433.0
2016-07-28 13:50:00,126.6,126.64,126.46,126.52,3617.0,117.0103,117.0472,116.8809,116.9363,3617.0
2016-07-28 13:55:00,126.52,126.6,126.47,126.6,4236.0,116.9363,117.0103,116.8901,117.0103,4236.0
2016-07-28 14:00:00,126.57,126.6,126.47,126.48,4405.0,116.9825,117.0103,116.8901,116.8994,4405.0
2016-07-28 14:05:00,126.55,126.68,126.51,126.68,3959.0,116.9641,117.0842,116.9271,117.0842,3959.0
2016-07-28 14:10:00,126.67,126.73,126.66,126.68,4471.0,117.075,117.1304,117.0657,117.0842,4471.0
2016-07-28 14:15:00,126.68,126.94,126.65,126.86,6004.0,117.0842,117.3245,117.0565,117.2506,6004.0
2016-07-28 14:20:00,126.85,126.85,126.72,126.82,6774.0,117.2413,117.2413,117.1212,117.2136,6774.0
2016-07-28 14:25:00,126.87,126.87,126.8,126.85,5405.0,117.2598,117.2598,117.1951,117.2413,5405.0
2016-07-28 14:30:00,126.86,126.91,126.86,126.91,5015.0,117.2506,117.2968,117.2506,117.2968,5015.0
2016-07-28 14:35:00,126.92,126.98,126.91,126.95,5042.0,117.306,117.3615,117.2968,117.3338,5042.0
2016-07-28 14:40:00,126.93,126.96,126.92,126.96,1635.0,117.3153,117.343,117.306,117.343,1635.0
2016-07-28 14:45:00,126.97,127.06,126.94,126.94,8181.0,117.3522,117.4354,117.3245,117.3245,8181.0
2016-07-28 14:50:00,126.98,126.98,126.88,126.98,3361.0,117.3615,117.3615,117.2691,117.3615,3361.0
2016-07-28 14:55:00,126.95,126.95,126.86,126.86,2604.0,117.3338,117.3338,117.2506,117.2506,2604.0
2016-07-28 15:00:00,126.88,126.91,126.8,126.82,2966.0,117.2691,117.2968,117.1951,117.2136,2966.0
2016-07-28 15:05:00,126.83,126.85,126.72,126.81,4500.0,117.2229,117.2413,117.1212,117.2044,4500.0
2016-07-28 15:10:00,126.79,126.85,126.77,126.85,3975.0,117.1859,117.2413,117.1674,117.2413,3975.0
2016-07-28 15:15:00,126.87,126.88,126.82,126.85,3500.0,117.2598,117.2691,117.2136,117.2413,3500.0
2016-07-28 15:20:00,126.87,126.97,126.87,126.95,7181.0,117.2598,117.3522,117.2598,117.3338,7181.0
2016-07-28 15:25:00,126.91,127.0,126.91,126.99,6502.0,117.2968,117.38,117.2968,117.3707,6502.0
2016-07-28 15:30:00,127.02,127.06,126.99,127.06,5624.0,117.3985,117.4354,117.3707,117.4354,5624.0
2016-07-28 15:35:00,127.06,127.13,127.06,127.11,5603.0,117.4354,117.5001,117.4354,117.4816,5603.0
2016-07-28 15:40:00,127.09,127.09,127.01,127.04,6683.0,117.4632,117.4632,117.3892,117.4169,6683.0
2016-07-28 15:45:00,127.06,127.2,127.06,127.14,11366.0,117.4354,117.5648,117.4354,117.5094,11366.0
2016-07-28 15:50:00,127.12,127.12,127.04,127.04,8397.0,117.4909,117.4909,117.4169,117.4169,8397.0
2016-07-28 15:55:00,127.05,127.09,126.93,126.98,50119.0,117.4262,117.4632,117.3153,117.3615,50119.0
2016-07-29 09:30:00,126.78,126.78,126.31,126.32,9125.0,117.1766,117.1766,116.7422,116.7515,9125.0
2016-07-29 09:35:00,126.39,126.5,125.81,125.84,12225.0,116.8162,116.9178,116.2801,116.3078,12225.0
2016-07-29 09:40:00,126.0,126.01,125.46,125.64,13032.0,116.4557,116.465,115.9566,116.123,13032.0
2016-07-29 09:45:00,125.53,125.8,124.89,125.04,17354.0,116.0213,116.2709,115.4298,115.5684,17354.0
2016-07-29 09:50:00,125.04,125.14,124.42,124.52,28994.0,115.5684,115.6609,114.9954,115.0878,28994.0
2016-07-29 09:55:00,124.5,124.71,124.4,124.56,30957.0,115.0693,115.2634,114.9769,115.1248,30957.0
2016-07-29 10:00:00,124.57,124.57,123.5,123.67,40237.0,115.134,115.134,114.1451,114.3022,40237.0
2016-07-29 10:05:00,123.73,123.91,123.59,123.77,44188.0,114.3577,114.524,114.2283,114.3946,44188.0
2016-07-29 10:10:00,123.84,124.36,123.78,124.32,21773.0,114.4593,114.94,114.4039,114.903,21773.0
2016-07-29 10:15:00,124.41,124.67,124.28,124.53,8935.0,114.9862,115.2265,114.866,115.0971,8935.0
2016-07-29 10:20:00,124.58,124.58,124.38,124.45,6278.0,115.1433,115.1433,114.9584,115.0231,6278.0
2016-07-29 10:25:00,124.44,124.55,124.34,124.53,11487.0,115.0139,115.1156,114.9215,115.0971,11487.0
2016-07-29 10:30:00,124.53,124.67,124.4,124.56,15000.0,115.0971,115.2265,114.9769,115.1248,15000.0
2016-07-29 10:35:00,124.65,125.41,124.6,125.41,21301.0,115.208,115.9104,115.1618,115.9104,21301.0
2016-07-29 10:40:00,125.44,125.45,125.11,125.14,9463.0,115.9381,115.9474,115.6331,115.6609,9463.0
2016-07-29 10:45:00,125.17,125.37,125.17,125.37,8520.0,115.6886,115.8734,115.6886,115.8734,8520.0
2016-07-29 10:50:00,125.36,125.61,125.34,125.45,9075.0,115.8642,116.0953,115.8457,115.9474,9075.0
2016-07-29 10:55:00,125.42,125.57,125.33,125.44,14789.0,115.9197,116.0583,115.8365,115.9381,14789.0
2016-07-29 11:00:00,125.42,125.76,125.41,125.62,13434.0,115.9197,116.2339,115.9104,116.1045,13434.0
2016-07-29 11:05:00,125.67,125.67,125.51,125.55,10422.0,116.1507,116.1507,116.0028,116.0398,10422.0
2016-07-29 11:10:00,125.51,125.66,125.49,125.6,6626.0,116.0028,116.1415,115.9844,116.086,6626.0
2016-07-29 11:15:00,125.55,125.7,125.47,125.6,6600.0,116.0398,116.1784,115.9659,116.086,6600.0
2016-07-29 11:20:00,125.61,125.89,125.58,125.83,10602.0,116.0953,116.3541,116.0675,116.2986,10602.0
2016-07-29 11:25:00,125.83,125.86,125.55,125.55,5164.0,116.2986,116.3263,116.0398,116.0398,5164.0
2016-07-29 11:30:00,125.5,125.57,125.26,125.44,4842.0,115.9936,116.0583,115.7718,115.9381,4842.0
2016-07-29 11:35:00,125.39,125.5,125.3,125.5,8512.0,115.8919,115.9936,115.8087,115.9936,8512.0
2016-07-29 11:40:00,125.5,125.51,125.28,125.29,3667.0,115.9936,116.0028,115.7903,115.7995,3667.0
2016-07-29 11:45:00,125.28,125.33,125.08,125.08,3117.0,115.7903,115.8365,115.6054,115.6054,3117.0
2016-07-29 11:50:00,125.1,125.12,124.78,124.78,9956.0,115.6239,115.6424,115.3281,115.3281,9956.0
2016-07-29 11:55:00,124.83,125.02,124.74,124.99,8341.0,115.3743,115.55,115.2912,115.5222,8341.0
2016-07-29 12:00:00,124.98,125.12,124.98,125.12,7496.0,115.513,115.6424,115.513,115.6424,7496.0
2016-07-29 12:05:00,125.13,125.32,125.11,125.26,7524.0,115.6516,115.8272,115.6331,115.7718,7524.0
2016-07-29 12:10:00,125.28,125.28,125.07,125.09,1089.0,115.7903,115.7903,115.5962,115.6147,1089.0
2016-07-29 12:15:00,125.1,125.14,124.86,124.86,6500.0,115.6239,115.6609,115.4021,115.4021,6500.0
2016-07-29 12:20:00,124.94,125.0,124.78,124.93,7719.0,115.476,115.5315,115.3281,115.4668,7719.0
2016-07-29 12:25:00,124.91,125.11,124.88,125.05,13367.0,115.4483,115.6331,115.4206,115.5777,13367.0
2016-07-29 12:30:00,125.1,125.29,125.0,125.0,7277.0,115.6239,115.7995,115.5315,115.5315,7277.0
2016-07-29 12:35:00,124.99,125.25,124.98,125.16,5651.0,115.5222,115.7625,115.513,115.6794,5651.0
2016-07-29 12:40:00,125.13,125.13,124.99,125.08,5186.0,115.6516,115.6516,115.5222,115.6054,5186.0
2016-07-29 12:45:00,125.07,125.07,124.85,124.87,4897.0,115.5962,115.5962,115.3928,115.4113,4897.0
2016-07-29 12:50:00,124.9,124.95,124.85,124.87,3750.0,115.439,115.4853,115.3928,115.4113,3750.0
2016-07-29 12:55:00,124.89,124.98,124.85,124.95,6254.0,115.4298,115.513,115.3928,115.4853,6254.0
2016-07-29 13:00:00,124.96,125.14,124.92,125.12,7177.0,115.4945,115.6609,115.4575,115.6424,7177.0
2016-07-29 13:05:00,125.18,125.2,125.04,125.19,6900.0,115.6978,115.7163,115.5684,115.7071,6900.0
2016-07-29 13:10:00,125.13,125.35,125.12,125.32,6808.0,115.6516,115.855,115.6424,115.8272,6808.0
2016-07-29 13:15:00,125.29,125.54,125.29,125.5,7075.0,115.7995,116.0306,115.7995,115.9936,7075.0
2016-07-29 13:20:00,125.53,125.61,125.5,125.5,3769.0,116.0213,116.0953,115.9936,115.9936,3769.0
2016-07-29 13:25:00,125.52,125.52,125.27,125.27,2400.0,116.0121,116.0121,115.781,115.781,2400.0
2016-07-29 13:30:00,125.17,125.2,125.05,125.1,15624.0,115.6886,115.7163,115.5777,115.6239,15624.0
2016-07-29 13:35:00,125.09,125.14,125.03,125.12,11867.0,115.6147,115.6609,115.5592,115.6424,11867.0
2016-07-29 13:40:00,125.14,125.15,125.02,125.04,6100.0,115.6609,115.6701,115.55,115.5684,6100.0
2016-07-29 13:45:00,125.04,125.1,125.04,125.06,2360.0,115.5684,115.6239,115.5684,115.5869,2360.0
2016-07-29 13:50:00,125.07,125.08,124.98,125.0,5900.0,115.5962,115.6054,115.513,115.5315,5900.0
2016-07-29 13:55:00,124.99,125.05,124.95,125.03,11324.0,115.5222,115.5777,115.4853,115.5592,11324.0
2016-07-29 14:00:00,125.02,125.02,124.65,124.66,25250.0,115.55,115.55,115.208,115.2172,25250.0
2016-07-29 14:05:00,124.65,124.82,124.65,124.76,12638.0,115.208,115.3651,115.208,115.3097,12638.0
2016-07-29 14:10:00,124.77,124.9,124.77,124.85,8100.0,115.3189,115.439,115.3189,115.3928,8100.0
2016-07-29 14:15:00,124.88,125.02,124.87,124.95,5416.0,115.4206,115.55,115.4113,115.4853,5416.0
2016-07-29 14:20:00,124.94,124.95,124.84,124.86,4393.0,115.476,115.4853,115.3836,115.4021,4393.0
2016-07-29 14:25:00,124.9,124.91,124.85,124.9,4399.0,115.439,115.4483,115.3928,115.439,4399.0
2016-07-29 14:30:00,124.91,124.92,124.81,124.81,9013.0,115.4483,115.4575,115.3559,115.3559,9013.0
2016-07-29 14:35:00,124.83,124.96,124.77,124.82,15180.0,115.3743,115.4945,115.3189,115.3651,15180.0
2016-07-29 14:40:00,124.83,124.89,124.67,124.67,11086.0,115.3743,115.4298,115.2265,115.2265,11086.0
2016-07-29 14:45:00,124.64,124.69,124.55,124.56,11415.0,115.1987,115.245,115.1156,115.1248,11415.0
2016-07-29 14:50:00,124.59,124.71,124.58,124.69,7116.0,115.1525,115.2634,115.1433,115.245,7116.0
2016-07-29 14:55:00,124.69,124.93,124.69,124.88,16750.0,115.245,115.4668,115.245,115.4206,16750.0
2016-07-29 15:00:00,124.87,124.91,124.68,124.7,15930.0,115.4113,115.4483,115.2357,115.2542,15930.0
2016-07-29 15:05:00,124.76,124.93,124.67,124.93,43422.0,115.3097,115.4668,115.2265,115.4668,43422.0
2016-07-29 15:10:00,124.92,124.97,124.7,124.73,19523.0,115.4575,115.5037,115.2542,115.2819,19523.0
2016-07-29 15:15:00,124.76,124.81,124.68,124.68,11275.0,115.3097,115.3559,115.2357,115.2357,11275.0
2016-07-29 15:20:00,124.72,124.83,124.71,124.74,14687.0,115.2727,115.3743,115.2634,115.2912,14687.0
2016-07-29 15:25:00,124.73,124.81,124.1,124.12,56482.0,115.2819,115.3559,114.6996,114.7181,56482.0
2016-07-29 15:30:00,124.14,124.57,124.1,124.51,44530.0,114.7366,115.134,114.6996,115.0786,44530.0
2016-07-29 15:35:00,124.49,124.52,124.18,124.34,35225.0,115.0601,115.0878,114.7736,114.9215,35225.0
2016-07-29 15:40:00,124.33,124.42,124.23,124.23,52275.0,114.9122,114.9954,114.8198,114.8198,52275.0
2016-07-29 15:45:00,124.26,124.45,124.23,124.32,66618.0,114.8475,115.0231,114.8198,114.903,66618.0
2016-07-29 15:50:00,124.32,124.42,124.06,124.13,83797.0,114.903,114.9954,114.6627,114.7274,83797.0
2016-07-29 15:55:00,124.14,124.19,123.76,123.93,145061.0,114.7366,114.7828,114.3854,114.5425,145061.0
2016-08-01 09:30:00,121.11,121.86,118.3,118.3,162932.0,111.9361,112.6293,109.339,109.339,162932.0
2016-08-01 09:35:00,118.26,119.13,117.26,118.17,215447.0,109.302,110.1061,108.3778,109.2188,215447.0
2016-08-01 09:40:00,117.83,119.0,117.11,118.26,149877.0,108.9046,109.986,108.2391,109.302,149877.0
2016-08-01 09:45:00,118.3,119.36,117.87,117.95,70336.0,109.339,110.3187,108.9416,109.0155,70336.0
2016-08-01 09:50:00,117.95,118.02,117.33,117.77,89039.0,109.0155,109.0802,108.4425,108.8491,89039.0
2016-08-01 09:55:00,117.73,118.62,117.58,118.57,91370.0,108.8122,109.6347,108.6735,109.5885,91370.0
2016-08-01 10:00:00,118.59,119.06,118.26,118.58,77324.0,109.607,110.0414,109.302,109.5978,77324.0
2016-08-01 10:05:00,118.57,119.5,118.45,119.41,91414.0,109.5885,110.4481,109.4776,110.3649,91414.0
2016-08-01 10:10:00,119.43,119.51,119.23,119.39,81993.0,110.3834,110.4573,110.1985,110.3464,81993.0
2016-08-01 10:15:00,119.36,119.5,118.91,119.39,86751.0,110.3187,110.4481,109.9028,110.3464,86751.0
2016-08-01 10:20:00,119.39,120.32,119.28,119.99,61868.0,110.3464,111.206,110.2448,110.901,61868.0
2016-08-01 10:25:00,120.02,120.55,119.94,120.2,35203.0,110.9287,111.4186,110.8548,111.0951,35203.0
2016-08-01 10:30:00,120.2,120.33,119.91,119.97,35726.0,111.0951,111.2152,110.827,110.8825,35726.0
2016-08-01 10:35:00,119.93,120.36,119.85,119.95,55343.0,110.8455,111.2429,110.7716,110.864,55343.0
2016-08-01 10:40:00,119.97,120.17,119.38,119.64,52754.0,110.8825,111.0673,110.3372,110.5775,52754.0
2016-08-01 10:45:00,119.6,119.76,119.49,119.5,14079.0,110.5405,110.6884,110.4388,110.4481,14079.0
2016-08-01 10:50:00,119.46,119.71,119.36,119.44,25419.0,110.4111,110.6422,110.3187,110.3926,25419.0
2016-08-01 10:55:00,119.43,119.73,119.41,119.52,18562.0,110.3834,110.6607,110.3649,110.4666,18562.0
2016-08-01 11:00:00,119.52,119.69,119.52,119.69,22796.0,110.4666,110.6237,110.4666,110.6237,22796.0
2016-08-01 11:05:00,119.63,120.38,119.56,120.38,26659.0,110.5682,111.2614,110.5035,111.2614,26659.0
2016-08-01 11:10:00,120.31,120.75,120.3,120.63,32457.0,111.1967,111.6034,111.1875,111.4925,32457.0
2016-08-01 11:15:00,120.67,120.95,120.58,120.73,27252.0,111.5295,111.7883,111.4463,111.5849,27252.0
2016-08-01 11:20:00,120.72,120.78,120.0,120.0,24415.0,111.5757,111.6311,110.9102,110.9102,24415.0
2016-08-01 11:25:00,120.01,120.33,119.79,119.98,14873.0,110.9195,111.2152,110.7161,110.8917,14873.0
2016-08-01 11:30:00,119.98,120.08,118.88,118.89,74646.0,110.8917,110.9842,109.8751,109.8843,74646.0
2016-08-01 11:35:00,118.89,119.67,118.88,119.33,49531.0,109.8843,110.6052,109.8751,110.291,49531.0
2016-08-01 11:40:00,119.33,119.48,119.13,119.36,16874.0,110.291,110.4296,110.1061,110.3187,16874.0
2016-08-01 11:45:00,119.39,119.61,119.08,119.61,20605.0,110.3464,110.5498,110.0599,110.5498,20605.0
2016-08-01 11:50:00,119.65,119.74,118.96,119.2,61770.0,110.5867,110.6699,109.949,110.1708,61770.0
2016-08-01 11:55:00,119.05,119.18,118.92,119.05,83840.0,110.0322,110.1523,109.912,110.0322,83840.0
2016-08-01 12:00:00,119.09,119.34,119.05,119.14,23995.0,110.0691,110.3002,110.0322,110.1154,23995.0
2016-08-01 12:05:00,119.12,119.13,118.66,118.99,26285.0,110.0969,110.1061,109.6717,109.9767,26285.0
2016-08-01 12:10:00,118.98,119.0,118.63,118.87,15138.0,109.9675,109.986,109.644,109.8658,15138.0
2016-08-01 12:15:00,118.88,119.01,118.76,118.76,20731.0,109.8751,109.9952,109.7641,109.7641,20731.0
2016-08-01 12:20:00,118.76,118.76,118.1,118.35,26123.0,109.7641,109.7641,109.1541,109.3852,26123.0
2016-08-01 12:25:00,118.24,118.41,118.06,118.07,11512.0,109.2835,109.4407,109.1172,109.1264,11512.0
2016-08-01 12:30:00,118.07,118.2,118.0,118.14,15558.0,109.1264,109.2466,109.0617,109.1911,15558.0
2016-08-01 12:35:00,118.14,118.24,117.78,118.13,34708.0,109.1911,109.2835,108.8584,109.1819,34708.0
2016-08-01 12:40:00,118.16,118.17,118.02,118.02,5801.0,109.2096,109.2188,109.0802,109.0802,5801.0
2016-08-01 12:45:00,118.08,118.39,118.03,118.39,13180.0,109.1356,109.4222,109.0894,109.4222,13180.0
2016-08-01 12:50:00,118.37,118.42,118.25,118.42,8210.0,109.4037,109.4499,109.2928,109.4499,8210.0
2016-08-01 12:55:00,118.39,118.69,118.3,118.65,14402.0,109.4222,109.6994,109.339,109.6625,14402.0
2016-08-01 13:00:00,118.68,118.71,118.31,118.41,14802.0,109.6902,109.7179,109.3482,109.4407,14802.0
2016-08-01 13:05:00,118.42,118.57,118.34,118.48,17311.0,109.4499,109.5885,109.376,109.5054,17311.0
2016-08-01 13:10:00,118.52,118.64,118.44,118.63,14662.0,109.5423,109.6532,109.4684,109.644,14662.0
2016-08-01 13:15:00,118.63,118.65,118.4,118.4,14324.0,109.644,109.6625,109.4314,109.4314,14324.0
2016-08-01 13:20:00,118.44,118.51,118.32,118.44,13724.0,109.4684,109.5331,109.3575,109.4684,13724.0
2016-08-01 13:25:00,118.41,118.5,118.34,118.48,23385.0,109.4407,109.5238,109.376,109.5054,23385.0
2016-08-01 13:30:00,118.43,118.44,118.08,118.08,11484.0,109.4591,109.4684,109.1356,109.1356,11484.0
2016-08-01 13:35:00,118.1,118.48,118.08,118.17,20868.0,109.1541,109.5054,109.1356,109.2188,20868.0
2016-08-01 13:40:00,118.17,118.18,117.55,117.68,52688.0,109.2188,109.2281,108.6458,108.7659,52688.0
2016-08-01 13:45:00,117.62,117.67,117.15,117.16,42876.0,108.7105,108.7567,108.2761,108.2853,42876.0
2016-08-01 13:50:00,117.15,117.34,116.88,117.25,46372.0,108.2761,108.4517,108.0265,108.3685,46372.0
2016-08-01 13:55:00,117.15,117.17,116.88,117.02,41414.0,108.2761,108.2946,108.0265,108.1559,41414.0
2016-08-01 14:00:00,117.06,117.4,117.05,117.2,30277.0,108.1929,108.5072,108.1837,108.3223,30277.0
2016-08-01 14:05:00,117.24,117.29,116.82,116.96,33768.0,108.3593,108.4055,107.9711,108.1005,33768.0
2016-08-01 14:10:00,116.95,116.96,116.3,116.41,26346.0,108.0912,108.1005,107.4905,107.5921,26346.0
2016-08-01 14:15:00,116.39,116.98,116.17,116.73,32631.0,107.5737,108.119,107.3703,107.8879,32631.0
2016-08-01 14:20:00,116.77,116.89,116.63,116.7,24247.0,107.9249,108.0358,107.7955,107.8602,24247.0
2016-08-01 14:25:00,116.7,116.84,116.02,116.09,68790.0,107.8602,107.9896,107.2317,107.2964,68790.0
2016-08-01 14:30:00,116.15,116.68,115.92,116.38,41876.0,107.3518,107.8417,107.1393,107.5644,41876.0
2016-08-01 14:35:00,116.41,116.51,116.13,116.36,25569.0,107.5921,107.6846,107.3334,107.5459,25569.0
2016-08-01 14:40:00,116.36,116.37,115.65,115.84,36826.0,107.5459,107.5552,106.8897,107.0653,36826.0
2016-08-01 14:45:00,115.88,116.14,115.65,116.09,37409.0,107.1023,107.3426,106.8897,107.2964,37409.0
2016-08-01 14:50:00,116.05,116.34,116.04,116.31,29816.0,107.2594,107.5275,107.2502,107.4997,29816.0
2016-08-01 14:55:00,116.38,116.88,116.28,116.8,81112.0,107.5644,108.0265,107.472,107.9526,81112.0
2016-08-01 15:00:00,116.81,116.86,116.14,116.29,28605.0,107.9618,108.0081,107.3426,107.4812,28605.0
2016-08-01 15:05:00,116.34,116.39,116.2,116.32,26187.0,107.5275,107.5737,107.3981,107.509,26187.0
2016-08-01 15:10:00,116.29,116.38,116.05,116.07,38284.0,107.4812,107.5644,107.2594,107.2779,38284.0
2016-08-01 15:15:00,116.06,116.24,116.01,116.11,29756.0,107.2687,107.435,107.2224,107.3149,29756.0
2016-08-01 15:20:00,116.11,116.22,116.07,116.08,48100.0,107.3149,107.4165,107.2779,107.2871,48100.0
2016-08-01 15:25:00,116.11,116.29,116.06,116.26,31583.0,107.3149,107.4812,107.2687,107.4535,31583.0
2016-08-01 15:30:00,116.23,116.41,116.23,116.29,59152.0,107.4258,107.5921,107.4258,107.4812,59152.0
2016-08-01 15:35:00,116.27,116.39,116.24,116.33,48874.0,107.4628,107.5737,107.435,107.5182,48874.0
2016-08-01 15:40:00,116.33,116.57,116.33,116.53,58086.0,107.5182,107.74,107.5182,107.7031,58086.0
2016-08-01 15:45:00,116.54,116.59,116.14,116.2,55456.0,107.7123,107.7585,107.3426,107.3981,55456.0
2016-08-01 15:50:00,116.2,116.2,115.8,115.91,80089.0,107.3981,107.3981,107.0284,107.13,80089.0
2016-08-01 15:55:00,115.92,116.36,115.92,116.35,175573.0,107.1393,107.5459,107.1393,107.5367,175573.0
2016-08-02 09:30:00,116.01,116.68,115.1,116.63,62275.0,107.2224,107.8417,106.3814,107.7955,62275.0
2016-08-02 09:35:00,116.52,117.0,115.5,116.31,54085.0,107.6938,108.1375,106.7511,107.4997,54085.0
2016-08-02 09:40:00,116.54,117.89,116.36,117.77,44260.0,107.7123,108.96,107.5459,108.8491,44260.0
2016-08-02 09:45:00,117.76,118.03,116.87,116.96,29201.0,108.8399,109.0894,108.0173,108.1005,29201.0
2016-08-02 09:50:00,117.02,117.21,116.7,117.1,29203.0,108.1559,108.3316,107.8602,108.2299,29203.0
2016-08-02 09:55:00,117.12,117.57,117.12,117.26,22204.0,108.2484,108.6643,108.2484,108.3778,22204.0
2016-08-02 10:00:00,117.19,117.47,116.97,117.33,34930.0,108.3131,108.5719,108.1097,108.4425,34930.0
2016-08-02 10:05:00,117.3,117.3,116.97,117.28,19090.0,108.4147,108.4147,108.1097,108.3962,19090.0
2016-08-02 10:10:00,117.21,117.43,117.16,117.37,9837.0,108.3316,108.5349,108.2853,108.4794,9837.0
2016-08-02 10:15:00,117.44,117.65,117.32,117.5,14822.0,108.5441,108.7382,108.4332,108.5996,14822.0
2016-08-02 10:20:00,117.46,117.52,117.08,117.16,16923.0,108.5626,108.6181,108.2114,108.2853,16923.0
2016-08-02 10:25:00,117.16,117.17,116.93,116.98,13695.0,108.2853,108.2946,108.0728,108.119,13695.0
2016-08-02 10:30:00,116.99,116.99,116.66,116.91,28809.0,108.1282,108.1282,107.8232,108.0543,28809.0
2016-08-02 10:35:00,116.9,116.99,116.85,116.95,12723.0,108.045,108.1282,107.9988,108.0912,12723.0
2016-08-02 10:40:00,116.92,117.03,116.83,117.01,13100.0,108.0635,108.1652,107.9803,108.1467,13100.0
2016-08-02 10:45:00,116.96,117.04,116.64,116.64,22390.0,108.1005,108.1744,107.8047,107.8047,22390.0
2016-08-02 10:50:00,116.63,116.68,116.46,116.6,10509.0,107.7955,107.8417,107.6384,107.7678,10509.0
2016-08-02 10:55:00,116.56,116.68,116.35,116.35,12723.0,107.7308,107.8417,107.5367,107.5367,12723.0
2016-08-02 11:00:00,116.4,116.45,116.1,116.13,21502.0,107.5829,107.6291,107.3056,107.3334,21502.0
2016-08-02 11:05:00,116.13,116.52,116.11,116.52,11850.0,107.3334,107.6938,107.3149,107.6938,11850.0
2016-08-02 11:10:00,116.51,116.53,116.39,116.48,12562.0,107.6846,107.7031,107.5737,107.6568,12562.0
2016-08-02 11:15:00,116.48,116.53,116.2,116.2,12866.0,107.6568,107.7031,107.3981,107.3981,12866.0
2016-08-02 11:20:00,116.19,116.34,116.16,116.31,10050.0,107.3888,107.5275,107.3611,107.4997,10050.0
2016-08-02 11:25:00,116.21,116.26,116.12,116.14,6760.0,107.4073,107.4535,107.3241,107.3426,6760.0
2016-08-02 11:30:00,116.1,116.16,115.72,115.82,15592.0,107.3056,107.3611,106.9544,107.0468,15592.0
2016-08-02 11:35:00,115.83,115.9,115.8,115.83,9242.0,107.0561,107.1208,107.0284,107.0561,9242.0
2016-08-02 11:40:00,115.83,115.83,115.74,115.78,7872.0,107.0561,107.0561,106.9729,107.0099,7872.0
2016-08-02 11:45:00,115.78,116.07,115.69,116.06,20391.0,107.0099,107.2779,106.9267,107.2687,20391.0
2016-08-02 11:50:00,116.09,116.28,116.02,116.07,14320.0,107.2964,107.472,107.2317,107.2779,14320.0
2016-08-02 11:55:00,116.04,116.09,115.84,116.09,9850.0,107.2502,107.2964,107.0653,107.2964,9850.0
2016-08-02 12:00:00,116.08,116.1,115.68,115.7,14830.0,107.2871,107.3056,106.9174,106.9359,14830.0
2016-08-02 12:05:00,115.7,115.73,115.57,115.73,9400.0,106.9359,106.9637,106.8158,106.9637,9400.0
2016-08-02 12:10:00,115.7,115.81,115.64,115.77,6100.0,106.9359,107.0376,106.8805,107.0006,6100.0
2016-08-02 12:15:00,115.83,115.89,115.63,115.86,8043.0,107.0561,107.1115,106.8712,107.0838,8043.0
2016-08-02 12:20:00,115.86,115.87,115.69,115.74,5500.0,107.0838,107.0931,106.9267,106.9729,5500.0
2016-08-02 12:25:00,115.67,115.84,115.67,115.83,14767.0,106.9082,107.0653,106.9082,107.0561,14767.0
2016-08-02 12:30:00,115.81,115.81,115.66,115.7,6875.0,107.0376,107.0376,106.899,106.9359,6875.0
2016-08-02 12:35:00,115.71,115.79,115.67,115.72,16459.0,106.9452,107.0191,106.9082,106.9544,16459.0
2016-08-02 12:40:00,115.72,115.82,115.72,115.82,5473.0,106.9544,107.0468,106.9544,107.0468,5473.0
2016-08-02 12:45:00,115.82,115.83,115.52,115.58,6500.0,107.0468,107.0561,106.7696,106.825,6500.0
2016-08-02 12:50:00,115.52,115.62,115.52,115.53,8345.0,106.7696,106.862,106.7696,106.7788,8345.0
2016-08-02 12:55:00,115.53,115.55,115.45,115.45,14688.0,106.7788,106.7973,106.7049,106.7049,14688.0
2016-08-02 13:00:00,115.45,115.47,115.28,115.28,10902.0,106.7049,106.7234,106.5477,106.5477,10902.0
2016-08-02 13:05:00,115.31,115.31,115.09,115.11,14518.0,106.5755,106.5755,106.3721,106.3906,14518.0
2016-08-02 13:10:00,115.11,115.25,115.09,115.15,10243.0,106.3906,106.52,106.3721,106.4276,10243.0
2016-08-02 13:15:00,115.14,115.29,115.14,115.26,13279.0,106.4183,106.557,106.4183,106.5293,13279.0
2016-08-02 13:20:00,115.3,115.47,115.3,115.47,11486.0,106.5662,106.7234,106.5662,106.7234,11486.0
2016-08-02 13:25:00,115.46,115.56,115.46,115.56,12786.0,106.7141,106.8065,106.7141,106.8065,12786.0
2016-08-02 13:30:00,115.52,115.56,115.42,115.42,17534.0,106.7696,106.8065,106.6771,106.6771,17534.0
2016-08-02 13:35:00,115.4,115.71,115.39,115.62,28790.0,106.6587,106.9452,106.6494,106.862,28790.0
2016-08-02 13:40:00,115.61,115.68,115.6,115.66,11583.0,106.8527,106.9174,106.8435,106.899,11583.0
2016-08-02 13:45:00,115.67,115.72,115.65,115.72,6736.0,106.9082,106.9544,106.8897,106.9544,6736.0
2016-08-02 13:50:00,115.72,115.84,115.72,115.84,8073.0,106.9544,107.0653,106.9544,107.0653,8073.0
2016-08-02 13:55:00,115.81,115.97,115.79,115.94,26984.0,107.0376,107.1855,107.0191,107.1578,26984.0
2016-08-02 14:00:00,115.93,116.1,115.9,116.09,18046.0,107.1485,107.3056,107.1208,107.2964,18046.0
2016-08-02 14:05:00,116.13,116.3,116.01,116.29,19012.0,107.3334,107.4905,107.2224,107.4812,19012.0
2016-08-02 14:10:00,116.24,116.35,116.19,116.34,12006.0,107.435,107.5367,107.3888,107.5275,12006.0
2016-08-02 14:15:00,116.33,116.64,116.32,116.62,35388.0,107.5182,107.8047,107.509,107.7862,35388.0
2016-08-02 14:20:00,116.61,116.64,116.43,116.45,22867.0,107.777,107.8047,107.6106,107.6291,22867.0
2016-08-02 14:25:00,116.4,116.42,116.27,116.28,16382.0,107.5829,107.6014,107.4628,107.472,16382.0
2016-08-02 14:30:00,116.28,116.41,116.24,116.41,13717.0,107.472,107.5921,107.435,107.5921,13717.0
2016-08-02 14:35:00,116.43,116.56,116.37,116.41,18773.0,107.6106,107.7308,107.5552,107.5921,18773.0
2016-08-02 14:40:00,116.42,116.77,116.42,116.75,14608.0,107.6014,107.9249,107.6014,107.9064,14608.0
2016-08-02 14:45:00,116.73,116.8,116.62,116.79,23614.0,107.8879,107.9526,107.7862,107.9434,23614.0
2016-08-02 14:50:00,116.79,116.8,116.45,116.5,11700.0,107.9434,107.9526,107.6291,107.6753,11700.0
2016-08-02 14:55:00,116.45,116.6,116.44,116.6,18450.0,107.6291,107.7678,107.6199,107.7678,18450.0
2016-08-02 15:00:00,116.6,117.06,116.5,117.04,36007.0,107.7678,108.1929,107.6753,108.1744,36007.0
2016-08-02 15:05:00,117.04,117.12,117.02,117.07,25318.0,108.1744,108.2484,108.1559,108.2022,25318.0
2016-08-02 15:10:00,117.06,117.16,117.04,117.12,20451.0,108.1929,108.2853,108.1744,108.2484,20451.0
2016-08-02 15:15:00,117.1,117.11,116.9,116.93,17449.0,108.2299,108.2391,108.045,108.0728,17449.0
2016-08-02 15:20:00,116.92,117.22,116.91,117.17,20307.0,108.0635,108.3408,108.0543,108.2946,20307.0
2016-08-02 15:25:00,117.17,117.45,117.16,117.38,30716.0,108.2946,108.5534,108.2853,108.4887,30716.0
2016-08-02 15:30:00,117.35,117.43,117.28,117.28,42466.0,108.4609,108.5349,108.3962,108.3962,42466.0
2016-08-02 15:35:00,117.27,117.27,117.1,117.13,25721.0,108.387,108.387,108.2299,108.2576,25721.0
2016-08-02 15:40:00,117.13,117.13,116.9,117.06,28752.0,108.2576,108.2576,108.045,108.1929,28752.0
2016-08-02 15:45:00,117.08,117.09,116.85,116.85,33025.0,108.2114,108.2206,107.9988,107.9988,33025.0
2016-08-02 15:50:00,116.86,116.86,116.62,116.65,80768.0,108.0081,108.0081,107.7862,107.814,80768.0
2016-08-02 15:55:00,116.65,116.65,116.46,116.58,130382.0,107.814,107.814,107.6384,107.7493,130382.0
2016-08-03 09:30:00,116.8,116.8,115.92,116.64,15106.0,107.9526,107.9526,107.1393,107.8047,15106.0
2016-08-03 09:35:00,116.51,117.62,116.29,117.62,18433.0,107.6846,108.7105,107.4812,108.7105,18433.0
2016-08-03 09:40:00,117.7,118.4,117.39,118.4,33130.0,108.7844,109.4314,108.4979,109.4314,33130.0
2016-08-03 09:45:00,118.36,118.68,118.29,118.42,31968.0,109.3944,109.6902,109.3297,109.4499,31968.0
2016-08-03 09:50:00,118.36,118.37,117.86,117.91,42328.0,109.3944,109.4037,108.9323,108.9785,42328.0
2016-08-03 09:55:00,117.94,118.1,117.69,117.69,20582.0,109.0063,109.1541,108.7752,108.7752,20582.0
2016-08-03 10:00:00,117.73,117.93,117.62,117.87,13475.0,108.8122,108.997,108.7105,108.9416,13475.0
2016-08-03 10:05:00,117.91,117.92,117.69,117.72,9588.0,108.9785,108.9878,108.7752,108.8029,9588.0
2016-08-03 10:10:00,117.69,117.82,117.57,117.82,12460.0,108.7752,108.8953,108.6643,108.8953,12460.0
2016-08-03 10:15:00,117.85,117.96,117.72,117.86,24821.0,108.9231,109.0247,108.8029,108.9323,24821.0
2016-08-03 10:20:00,117.89,117.97,117.72,117.89,31405.0,108.96,109.034,108.8029,108.96,31405.0
2016-08-03 10:25:00,117.86,117.97,117.8,117.82,9300.0,108.9323,109.034,108.8769,108.8953,9300.0
2016-08-03 10:30:00,117.82,117.83,117.35,117.68,26527.0,108.8953,108.9046,108.4609,108.7659,26527.0
2016-08-03 10:35:00,117.72,117.9,117.62,117.86,12973.0,108.8029,108.9693,108.7105,108.9323,12973.0
2016-08-03 10:40:00,117.89,118.11,117.8,118.06,17440.0,108.96,109.1634,108.8769,109.1172,17440.0
2016-08-03 10:45:00,118.05,118.05,117.85,117.96,14008.0,109.1079,109.1079,108.9231,109.0247,14008.0
2016-08-03 10:50:00,117.97,118.07,117.93,118.0,16823.0,109.034,109.1264,108.997,109.0617,16823.0
2016-08-03 10:55:00,117.97,118.13,117.89,118.02,9737.0,109.034,109.1819,108.96,109.0802,9737.0
2016-08-03 11:00:00,118.02,118.02,117.79,117.88,6033.0,109.0802,109.0802,108.8676,108.9508,6033.0
2016-08-03 11:05:00,117.86,118.09,117.83,118.06,10637.0,108.9323,109.1449,108.9046,109.1172,10637.0
2016-08-03 11:10:00,118.07,118.13,118.04,118.1,7323.0,109.1264,109.1819,109.0987,109.1541,7323.0
2016-08-03 11:15:00,118.1,118.47,118.08,118.36,18773.0,109.1541,109.4961,109.1356,109.3944,18773.0
2016-08-03 11:20:00,118.36,118.55,118.36,118.41,8400.0,109.3944,109.57,109.3944,109.4407,8400.0
2016-08-03 11:25:00,118.43,118.51,118.33,118.38,7499.0,109.4591,109.5331,109.3667,109.4129,7499.0
2016-08-03 11:30:00,118.35,118.58,118.32,118.53,14528.0,109.3852,109.5978,109.3575,109.5516,14528.0
2016-08-03 11:35:00,118.47,118.48,118.35,118.43,8080.0,109.4961,109.5054,109.3852,109.4591,8080.0
2016-08-03 11:40:00,118.4,118.41,118.29,118.35,6450.0,109.4314,109.4407,109.3297,109.3852,6450.0
2016-08-03 11:45:00,118.35,118.37,118.19,118.31,9514.0,109.3852,109.4037,109.2373,109.3482,9514.0
2016-08-03 11:50:00,118.32,118.43,118.29,118.43,5972.0,109.3575,109.4591,109.3297,109.4591,5972.0
2016-08-03 11:55:00,118.4,118.76,118.38,118.63,20405.0,109.4314,109.7641,109.4129,109.644,20405.0
2016-08-03 12:00:00,118.64,118.66,118.55,118.57,8487.0,109.6532,109.6717,109.57,109.5885,8487.0
2016-08-03 12:05:00,118.6,118.74,118.54,118.73,7800.0,109.6163,109.7457,109.5608,109.7364,7800.0
2016-08-03 12:10:00,118.7,118.71,118.59,118.59,6486.0,109.7087,109.7179,109.607,109.607,6486.0
2016-08-03 12:15:00,118.6,118.75,118.6,118.68,6400.0,109.6163,109.7549,109.6163,109.6902,6400.0
2016-08-03 12:20:00,118.7,118.7,118.55,118.62,7140.0,109.7087,109.7087,109.57,109.6347,7140.0
2016-08-03 12:25:00,118.61,118.61,118.49,118.58,4539.0,109.6255,109.6255,109.5146,109.5978,4539.0
2016-08-03 12:30:00,118.53,118.6,118.42,118.47,6037.0,109.5516,109.6163,109.4499,109.4961,6037.0
2016-08-03 12:35:00,118.45,118.48,118.26,118.46,7362.0,109.4776,109.5054,109.302,109.4869,7362.0
2016-08-03 12:40:00,118.46,118.54,118.44,118.54,10799.0,109.4869,109.5608,109.4684,109.5608,10799.0
2016-08-03 12:45:00,118.52,118.55,118.41,118.43,4800.0,109.5423,109.57,109.4407,109.4591,4800.0
2016-08-03 12:50:00,118.37,118.5,118.37,118.42,5532.0,109.4037,109.5238,109.4037,109.4499,5532.0
2016-08-03 12:55:00,118.41,118.52,118.36,118.36,7301.0,109.4407,109.5423,109.3944,109.3944,7301.0
2016-08-03 13:00:00,118.4,118.43,118.31,118.4,8600.0,109.4314,109.4591,109.3482,109.4314,8600.0
2016-08-03 13:05:00,118.39,118.51,118.39,118.5,10375.0,109.4222,109.5331,109.4222,109.5238,10375.0
2016-08-03 13:10:00,118.48,118.62,118.43,118.43,6480.0,109.5054,109.6347,109.4591,109.4591,6480.0
2016-08-03 13:15:00,118.43,118.52,118.43,118.48,4830.0,109.4591,109.5423,109.4591,109.5054,4830.0
2016-08-03 13:20:00,118.49,118.57,118.46,118.56,7291.0,109.5146,109.5885,109.4869,109.5793,7291.0
2016-08-03 13:25:00,118.56,118.56,118.35,118.38,7544.0,109.5793,109.5793,109.3852,109.4129,7544.0
2016-08-03 13:30:00,118.37,118.37,118.15,118.15,3716.0,109.4037,109.4037,109.2003,109.2003,3716.0
2016-08-03 13:35:00,118.15,118.25,118.13,118.25,6768.0,109.2003,109.2928,109.1819,109.2928,6768.0
2016-08-03 13:40:00,118.25,118.29,118.09,118.09,6868.0,109.2928,109.3297,109.1449,109.1449,6868.0
2016-08-03 13:45:00,118.07,118.14,118.07,118.07,4500.0,109.1264,109.1911,109.1264,109.1264,4500.0
2016-08-03 13:50:00,118.07,118.07,117.93,118.01,12000.0,109.1264,109.1264,108.997,109.071,12000.0
2016-08-03 13:55:00,118.02,118.18,118.02,118.14,6391.0,109.0802,109.2281,109.0802,109.1911,6391.0
2016-08-03 14:00:00,118.13,118.18,118.1,118.11,8357.0,109.1819,109.2281,109.1541,109.1634,8357.0
2016-08-03 14:05:00,118.14,118.14,117.86,117.92,10704.0,109.1911,109.1911,108.9323,108.9878,10704.0
2016-08-03 14:10:00,117.88,117.94,117.85,117.88,7329.0,108.9508,109.0063,108.9231,108.9508,7329.0
2016-08-03 14:15:00,117.89,117.93,117.7,117.71,10386.0,108.96,108.997,108.7844,108.7937,10386.0
2016-08-03 14:20:00,117.71,117.83,117.69,117.75,3320.0,108.7937,108.9046,108.7752,108.8306,3320.0
2016-08-03 14:25:00,117.74,117.81,117.67,117.75,8221.0,108.8214,108.8861,108.7567,108.8306,8221.0
2016-08-03 14:30:00,117.64,117.77,117.64,117.76,5288.0,108.729,108.8491,108.729,108.8399,5288.0
2016-08-03 14:35:00,117.78,117.78,117.61,117.69,5270.0,108.8584,108.8584,108.7013,108.7752,5270.0
2016-08-03 14:40:00,117.67,117.77,117.67,117.76,3810.0,108.7567,108.8491,108.7567,108.8399,3810.0
2016-08-03 14:45:00,117.72,117.79,117.66,117.79,6514.0,108.8029,108.8676,108.7475,108.8676,6514.0
2016-08-03 14:50:00,117.8,117.91,117.8,117.89,5858.0,108.8769,108.9785,108.8769,108.96,5858.0
2016-08-03 14:55:00,117.9,117.92,117.87,117.9,4548.0,108.9693,108.9878,108.9416,108.9693,4548.0
2016-08-03 15:00:00,117.88,117.93,117.85,117.86,12423.0,108.9508,108.997,108.9231,108.9323,12423.0
2016-08-03 15:05:00,117.82,117.92,117.73,117.87,10682.0,108.8953,108.9878,108.8122,108.9416,10682.0
2016-08-03 15:10:00,117.89,117.98,117.79,117.9,18451.0,108.96,109.0432,108.8676,108.9693,18451.0
2016-08-03 15:15:00,117.93,117.95,117.89,117.92,5329.0,108.997,109.0155,108.96,108.9878,5329.0
2016-08-03 15:20:00,117.91,117.94,117.83,117.93,11516.0,108.9785,109.0063,108.9046,108.997,11516.0
2016-08-03 15:25:00,117.91,117.99,117.84,117.97,12297.0,108.9785,109.0525,108.9138,109.034,12297.0
2016-08-03 15:30:00,117.98,117.98,117.81,117.85,11685.0,109.0432,109.0432,108.8861,108.9231,11685.0
2016-08-03 15:35:00,117.84,117.85,117.72,117.75,15337.0,108.9138,108.9231,108.8029,108.8306,15337.0
2016-08-03 15:40:00,117.75,117.77,117.64,117.68,20400.0,108.8306,108.8491,108.729,108.7659,20400.0
2016-08-03 15:45:00,117.66,117.77,117.64,117.77,26938.0,108.7475,108.8491,108.729,108.8491,26938.0
2016-08-03 15:50:00,117.77,117.79,117.58,117.67,28584.0,108.8491,108.8676,108.6735,108.7567,28584.0
2016-08-03 15:55:00,117.67,117.75,117.58,117.59,50266.0,108.7567,108.8306,108.6735,108.6828,50266.0
2016-08-04 09:30:00,117.61,118.15,117.61,118.07,6179.0,108.7013,109.2003,108.7013,109.1264,6179.0
2016-08-04 09:35:00,117.72,118.18,117.72,117.92,8061.0,108.8029,109.2281,108.8029,108.9878,8061.0
2016-08-04 09:40:00,117.96,118.06,117.62,118.0,20417.0,109.0247,109.1172,108.7105,109.0617,20417.0
2016-08-04 09:45:00,118.06,118.07,117.72,117.73,17020.0,109.1172,109.1264,108.8029,108.8122,17020.0
2016-08-04 09:50:00,117.75,117.98,117.72,117.84,11591.0,108.8306,109.0432,108.8029,108.9138,11591.0
2016-08-04 09:55:00,117.81,117.95,117.7,117.74,15157.0,108.8861,109.0155,108.7844,108.8214,15157.0
2016-08-04 10:00:00,117.75,117.82,117.03,117.19,14433.0,108.8306,108.8953,108.1652,108.3131,14433.0
2016-08-04 10:05:00,117.16,117.17,116.95,117.04,10627.0,108.2853,108.2946,108.0912,108.1744,10627.0
2016-08-04 10:10:00,117.0,117.5,116.98,117.21,11194.0,108.1375,108.5996,108.119,108.3316,11194.0
2016-08-04 10:15:00,117.19,117.4,117.19,117.39,8966.0,108.3131,108.5072,108.3131,108.4979,8966.0
2016-08-04 10:20:00,117.4,117.4,117.25,117.34,5222.0,108.5072,108.5072,108.3685,108.4517,5222.0
2016-08-04 10:25:00,117.35,117.49,117.24,117.39,20426.0,108.4609,108.5903,108.3593,108.4979,20426.0
2016-08-04 10:30:00,117.42,117.61,117.42,117.55,8143.0,108.5256,108.7013,108.5256,108.6458,8143.0
2016-08-04 10:35:00,117.5,117.57,117.45,117.49,4850.0,108.5996,108.6643,108.5534,108.5903,4850.0
2016-08-04 10:40:00,117.46,117.51,117.34,117.51,3450.0,108.5626,108.6088,108.4517,108.6088,3450.0
2016-08-04 10:45:00,117.6,117.62,117.44,117.61,8024.0,108.692,108.7105,108.5441,108.7013,8024.0
2016-08-04 10:50:00,117.58,117.65,117.41,117.46,4615.0,108.6735,108.7382,108.5164,108.5626,4615.0
2016-08-04 10:55:00,117.41,117.64,117.4,117.6,3783.0,108.5164,108.729,108.5072,108.692,3783.0
2016-08-04 11:00:00,117.56,117.65,117.49,117.62,9317.0,108.655,108.7382,108.5903,108.7105,9317.0
2016-08-04 11:05:00,117.68,117.74,117.56,117.74,5250.0,108.7659,108.8214,108.655,108.8214,5250.0
2016-08-04 11:10:00,117.74,117.74,117.54,117.72,8922.0,108.8214,108.8214,108.6366,108.8029,8922.0
2016-08-04 11:15:00,117.64,117.78,117.61,117.7,3600.0,108.729,108.8584,108.7013,108.7844,3600.0
2016-08-04 11:20:00,117.82,117.88,117.78,117.82,3632.0,108.8953,108.9508,108.8584,108.8953,3632.0
2016-08-04 11:25:00,117.86,117.89,117.74,117.77,4300.0,108.9323,108.96,108.8214,108.8491,4300.0
2016-08-04 11:30:00,117.77,117.77,117.61,117.68,2900.0,108.8491,108.8491,108.7013,108.7659,2900.0
2016-08-04 11:35:00,117.72,117.75,117.6,117.71,2900.0,108.8029,108.8306,108.692,108.7937,2900.0
2016-08-04 11:40:00,117.71,117.78,117.68,117.74,8195.0,108.7937,108.8584,108.7659,108.8214,8195.0
2016-08-04 11:45:00,117.75,117.77,117.66,117.72,10620.0,108.8306,108.8491,108.7475,108.8029,10620.0
2016-08-04 11:50:00,117.71,117.74,117.4,117.54,15315.0,108.7937,108.8214,108.5072,108.6366,15315.0
2016-08-04 11:55:00,117.59,117.81,117.53,117.81,32403.0,108.6828,108.8861,108.6273,108.8861,32403.0
2016-08-04 12:00:00,117.77,117.93,117.59,117.93,28349.0,108.8491,108.997,108.6828,108.997,28349.0
2016-08-04 12:05:00,117.9,118.15,117.89,118.15,6350.0,108.9693,109.2003,108.96,109.2003,6350.0
2016-08-04 12:10:00,118.17,118.17,118.02,118.09,5293.0,109.2188,109.2188,109.0802,109.1449,5293.0
2016-08-04 12:15:00,118.12,118.14,117.97,118.03,3225.0,109.1726,109.1911,109.034,109.0894,3225.0
2016-08-04 12:20:00,118.03,118.04,117.88,118.01,16300.0,109.0894,109.0987,108.9508,109.071,16300.0
2016-08-04 12:25:00,118.07,118.07,117.96,118.03,1884.0,109.1264,109.1264,109.0247,109.0894,1884.0
2016-08-04 12:30:00,117.93,118.07,117.91,118.07,2915.0,108.997,109.1264,108.9785,109.1264,2915.0
2016-08-04 12:35:00,118.08,118.09,118.04,118.09,4164.0,109.1356,109.1449,109.0987,109.1449,4164.0
2016-08-04 12:40:00,118.09,118.11,117.97,118.11,4946.0,109.1449,109.1634,109.034,109.1634,4946.0
2016-08-04 12:45:00,118.14,118.21,118.14,118.16,4882.0,109.1911,109.2558,109.1911,109.2096,4882.0
2016-08-04 12:50:00,118.21,118.28,118.16,118.18,3573.0,109.2558,109.3205,109.2096,109.2281,3573.0
2016-08-04 12:55:00,118.21,118.3,118.15,118.26,3108.0,109.2558,109.339,109.2003,109.302,3108.0
2016-08-04 13:00:00,118.22,118.33,118.18,118.18,4454.0,109.265,109.3667,109.2281,109.2281,4454.0
2016-08-04 13:05:00,118.18,118.2,118.14,118.19,2465.0,109.2281,109.2466,109.1911,109.2373,2465.0
2016-08-04 13:10:00,118.14,118.22,118.13,118.17,2000.0,109.1911,109.265,109.1819,109.2188,2000.0
2016-08-04 13:15:00,118.15,118.37,118.1,118.33,5767.0,109.2003,109.4037,109.1541,109.3667,5767.0
2016-08-04 13:20:00,118.36,118.39,118.25,118.25,2800.0,109.3944,109.4222,109.2928,109.2928,2800.0
2016-08-04 13:25:00,118.26,118.42,118.22,118.34,5664.0,109.302,109.4499,109.265,109.376,5664.0
2016-08-04 13:30:00,118.35,118.35,118.19,118.26,6560.0,109.3852,109.3852,109.2373,109.302,6560.0
2016-08-04 13:35:00,118.2,118.26,118.18,118.25,2873.0,109.2466,109.302,109.2281,109.2928,2873.0
2016-08-04 13:40:00,118.25,118.25,118.15,118.15,4331.0,109.2928,109.2928,109.2003,109.2003,4331.0
2016-08-04 13:45:00,118.16,118.2,118.14,118.19,2636.0,109.2096,109.2466,109.1911,109.2373,2636.0
2016-08-04 13:50:00,118.19,118.22,118.08,118.09,2800.0,109.2373,109.265,109.1356,109.1449,2800.0
2016-08-04 13:55:00,118.11,118.16,118.05,118.09,2950.0,109.1634,109.2096,109.1079,109.1449,2950.0
2016-08-04 14:00:00,118.09,118.09,117.96,117.99,5812.0,109.1449,109.1449,109.0247,109.0525,5812.0
2016-08-04 14:05:00,117.97,117.99,117.83,117.86,2700.0,109.034,109.0525,108.9046,108.9323,2700.0
2016-08-04 14:10:00,117.81,117.86,117.75,117.75,2405.0,108.8861,108.9323,108.8306,108.8306,2405.0
2016-08-04 14:15:00,117.74,117.74,117.61,117.65,3326.0,108.8214,108.8214,108.7013,108.7382,3326.0
2016-08-04 14:20:00,117.6,117.61,117.46,117.47,4660.0,108.692,108.7013,108.5626,108.5719,4660.0
2016-08-04 14:25:00,117.5,117.6,117.49,117.56,4170.0,108.5996,108.692,108.5903,108.655,4170.0
2016-08-04 14:30:00,117.57,117.59,117.51,117.57,2101.0,108.6643,108.6828,108.6088,108.6643,2101.0
2016-08-04 14:35:00,117.58,117.63,117.58,117.62,3812.0,108.6735,108.7197,108.6735,108.7105,3812.0
2016-08-04 14:40:00,117.62,117.69,117.61,117.68,4100.0,108.7105,108.7752,108.7013,108.7659,4100.0
2016-08-04 14:45:00,117.69,117.72,117.64,117.66,4042.0,108.7752,108.8029,108.729,108.7475,4042.0
2016-08-04 14:50:00,117.66,117.68,117.61,117.68,4032.0,108.7475,108.7659,108.7013,108.7659,4032.0
2016-08-04 14:55:00,117.64,117.67,117.57,117.63,4482.0,108.729,108.7567,108.6643,108.7197,4482.0
2016-08-04 15:00:00,117.62,117.64,117.46,117.56,6723.0,108.7105,108.729,108.5626,108.655,6723.0
2016-08-04 15:05:00,117.56,117.74,117.56,117.74,5167.0,108.655,108.8214,108.655,108.8214,5167.0
2016-08-04 15:10:00,117.73,117.73,117.57,117.63,3700.0,108.8122,108.8122,108.6643,108.7197,3700.0
2016-08-04 15:15:00,117.63,117.7,117.63,117.68,16507.0,108.7197,108.7844,108.7197,108.7659,16507.0
2016-08-04 15:20:00,117.69,117.75,117.66,117.7,6200.0,108.7752,108.8306,108.7475,108.7844,6200.0
2016-08-04 15:25:00,117.72,117.75,117.68,117.75,6500.0,108.8029,108.8306,108.7659,108.8306,6500.0
2016-08-04 15:30:00,117.75,117.81,117.6,117.61,8618.0,108.8306,108.8861,108.692,108.7013,8618.0
2016-08-04 15:35:00,117.62,117.82,117.62,117.77,24524.0,108.7105,108.8953,108.7105,108.8491,24524.0
2016-08-04 15:40:00,117.78,117.86,117.74,117.78,11430.0,108.8584,108.9323,108.8214,108.8584,11430.0
2016-08-04 15:45:00,117.75,117.84,117.69,117.78,11205.0,108.8306,108.9138,108.7752,108.8584,11205.0
2016-08-04 15:50:00,117.78,117.78,117.66,117.76,18659.0,108.8584,108.8584,108.7475,108.8399,18659.0
2016-08-04 15:55:00,117.77,117.78,117.68,117.71,40282.0,108.8491,108.8584,108.7659,108.7937,40282.0
2016-08-05 09:30:00,118.08,118.25,118.02,118.02,8312.0,109.1356,109.2928,109.0802,109.0802,8312.0
2016-08-05 09:35:00,118.01,118.47,118.01,118.35,7611.0,109.071,109.4961,109.071,109.3852,7611.0
2016-08-05 09:40:00,118.38,118.93,118.34,118.93,6591.0,109.4129,109.9213,109.376,109.9213,6591.0
2016-08-05 09:45:00,118.82,118.9,118.52,118.73,8886.0,109.8196,109.8935,109.5423,109.7364,8886.0
2016-08-05 09:50:00,118.79,118.82,118.54,118.56,5785.0,109.7919,109.8196,109.5608,109.5793,5785.0
2016-08-05 09:55:00,118.56,118.58,118.42,118.42,6400.0,109.5793,109.5978,109.4499,109.4499,6400.0
2016-08-05 10:00:00,118.49,118.49,118.34,118.4,4020.0,109.5146,109.5146,109.376,109.4314,4020.0
2016-08-05 10:05:00,118.4,118.68,118.4,118.62,5717.0,109.4314,109.6902,109.4314,109.6347,5717.0
2016-08-05 10:10:00,118.56,118.67,118.43,118.48,8624.0,109.5793,109.681,109.4591,109.5054,8624.0
2016-08-05 10:15:00,118.51,118.6,118.42,118.45,4604.0,109.5331,109.6163,109.4499,109.4776,4604.0
2016-08-05 10:20:00,118.44,118.51,118.32,118.32,14959.0,109.4684,109.5331,109.3575,109.3575,14959.0
2016-08-05 10:25:00,118.32,118.33,118.24,118.3,2400.0,109.3575,109.3667,109.2835,109.339,2400.0
2016-08-05 10:30:00,118.3,118.3,118.03,118.03,3200.0,109.339,109.339,109.0894,109.0894,3200.0
2016-08-05 10:35:00,117.99,118.07,117.99,118.07,7751.0,109.0525,109.1264,109.0525,109.1264,7751.0
2016-08-05 10:40:00,118.07,118.22,118.06,118.21,14672.0,109.1264,109.265,109.1172,109.2558,14672.0
2016-08-05 10:45:00,118.23,118.48,118.2,118.48,11149.0,109.2743,109.5054,109.2466,109.5054,11149.0
2016-08-05 10:50:00,118.46,118.74,118.46,118.68,6587.0,109.4869,109.7457,109.4869,109.6902,6587.0
2016-08-05 10:55:00,118.67,118.8,118.67,118.73,14125.0,109.681,109.8011,109.681,109.7364,14125.0
2016-08-05 11:00:00,118.72,118.8,118.67,118.78,11851.0,109.7272,109.8011,109.681,109.7826,11851.0
2016-08-05 11:05:00,118.78,118.83,118.74,118.82,8720.0,109.7826,109.8288,109.7457,109.8196,8720.0
2016-08-05 11:10:00,118.82,119.04,118.82,119.04,16033.0,109.8196,110.0229,109.8196,110.0229,16033.0
2016-08-05 11:15:00,119.04,119.06,118.93,119.06,9317.0,110.0229,110.0414,109.9213,110.0414,9317.0
2016-08-05 11:20:00,119.04,119.18,119.04,119.14,8312.0,110.0229,110.1523,110.0229,110.1154,8312.0
2016-08-05 11:25:00,119.14,119.19,119.1,119.11,9200.0,110.1154,110.1616,110.0784,110.0876,9200.0
2016-08-05 11:30:00,119.1,119.29,119.1,119.26,15500.0,110.0784,110.254,110.0784,110.2263,15500.0
2016-08-05 11:35:00,119.27,119.32,119.25,119.3,11302.0,110.2355,110.2817,110.217,110.2632,11302.0
2016-08-05 11:40:00,119.31,119.4,119.3,119.34,8056.0,110.2725,110.3557,110.2632,110.3002,8056.0
2016-08-05 11:45:00,119.34,119.42,119.29,119.29,7013.0,110.3002,110.3741,110.254,110.254,7013.0
2016-08-05 11:50:00,119.3,119.3,119.16,119.29,6729.0,110.2632,110.2632,110.1338,110.254,6729.0
2016-08-05 11:55:00,119.29,119.36,119.27,119.3,10680.0,110.254,110.3187,110.2355,110.2632,10680.0
2016-08-05 12:00:00,119.31,119.32,119.22,119.23,15363.0,110.2725,110.2817,110.1893,110.1985,15363.0
2016-08-05 12:05:00,119.22,119.29,119.16,119.29,13719.0,110.1893,110.254,110.1338,110.254,13719.0
2016-08-05 12:10:00,119.29,119.33,119.22,119.31,13080.0,110.254,110.291,110.1893,110.2725,13080.0
2016-08-05 12:15:00,119.32,119.37,119.27,119.35,4926.0,110.2817,110.3279,110.2355,110.3094,4926.0
2016-08-05 12:20:00,119.34,119.42,119.31,119.36,10750.0,110.3002,110.3741,110.2725,110.3187,10750.0
2016-08-05 12:25:00,119.35,119.37,119.27,119.34,9974.0,110.3094,110.3279,110.2355,110.3002,9974.0
2016-08-05 12:30:00,119.33,119.41,119.27,119.41,13400.0,110.291,110.3649,110.2355,110.3649,13400.0
2016-08-05 12:35:00,119.38,119.4,119.32,119.36,6750.0,110.3372,110.3557,110.2817,110.3187,6750.0
2016-08-05 12:40:00,119.36,119.4,119.25,119.38,24695.0,110.3187,110.3557,110.217,110.3372,24695.0
2016-08-05 12:45:00,119.37,119.38,119.32,119.32,5500.0,110.3279,110.3372,110.2817,110.2817,5500.0
2016-08-05 12:50:00,119.31,119.41,119.26,119.34,11737.0,110.2725,110.3649,110.2263,110.3002,11737.0
2016-08-05 12:55:00,119.37,119.39,119.35,119.36,3300.0,110.3279,110.3464,110.3094,110.3187,3300.0
2016-08-05 13:00:00,119.34,119.38,119.19,119.2,24338.0,110.3002,110.3372,110.1616,110.1708,24338.0
2016-08-05 13:05:00,119.2,119.3,119.17,119.28,8149.0,110.1708,110.2632,110.1431,110.2448,8149.0
2016-08-05 13:10:00,119.27,119.32,119.2,119.3,12017.0,110.2355,110.2817,110.1708,110.2632,12017.0
2016-08-05 13:15:00,119.26,119.32,119.26,119.29,3300.0,110.2263,110.2817,110.2263,110.254,3300.0
2016-08-05 13:20:00,119.28,119.32,119.23,119.24,4501.0,110.2448,110.2817,110.1985,110.2078,4501.0
2016-08-05 13:25:00,119.25,119.34,119.12,119.2,32337.0,110.217,110.3002,110.0969,110.1708,32337.0
2016-08-05 13:30:00,119.2,119.31,119.06,119.16,25743.0,110.1708,110.2725,110.0414,110.1338,25743.0
2016-08-05 13:35:00,119.16,119.19,119.13,119.14,5400.0,110.1338,110.1616,110.1061,110.1154,5400.0
2016-08-05 13:40:00,119.12,119.25,119.12,119.25,4601.0,110.0969,110.217,110.0969,110.217,4601.0
2016-08-05 13:45:00,119.24,119.25,119.21,119.24,6045.0,110.2078,110.217,110.1801,110.2078,6045.0
2016-08-05 13:50:00,119.23,119.28,119.23,119.26,2122.0,110.1985,110.2448,110.1985,110.2263,2122.0
2016-08-05 13:55:00,119.23,119.25,119.19,119.2,2690.0,110.1985,110.217,110.1616,110.1708,2690.0
2016-08-05 14:00:00,119.22,119.22,119.12,119.19,4718.0,110.1893,110.1893,110.0969,110.1616,4718.0
2016-08-05 14:05:00,119.21,119.23,119.16,119.16,2229.0,110.1801,110.1985,110.1338,110.1338,2229.0
2016-08-05 14:10:00,119.12,119.15,119.07,119.11,3316.0,110.0969,110.1246,110.0507,110.0876,3316.0
2016-08-05 14:15:00,119.1,119.11,118.98,119.02,3534.0,110.0784,110.0876,109.9675,110.0044,3534.0
2016-08-05 14:20:00,119.02,119.06,118.98,118.98,2651.0,110.0044,110.0414,109.9675,109.9675,2651.0
2016-08-05 14:25:00,118.96,118.96,118.72,118.73,2900.0,109.949,109.949,109.7272,109.7364,2900.0
2016-08-05 14:30:00,118.7,118.73,118.63,118.73,3073.0,109.7087,109.7364,109.644,109.7364,3073.0
2016-08-05 14:35:00,118.73,118.75,118.68,118.74,4447.0,109.7364,109.7549,109.6902,109.7457,4447.0
2016-08-05 14:40:00,118.73,118.74,118.62,118.73,8324.0,109.7364,109.7457,109.6347,109.7364,8324.0
2016-08-05 14:45:00,118.73,118.74,118.64,118.69,4005.0,109.7364,109.7457,109.6532,109.6994,4005.0
2016-08-05 14:50:00,118.72,118.78,118.69,118.76,3697.0,109.7272,109.7826,109.6994,109.7641,3697.0
2016-08-05 14:55:00,118.74,118.8,118.74,118.79,3651.0,109.7457,109.8011,109.7457,109.7919,3651.0
2016-08-05 15:00:00,118.79,118.83,118.77,118.81,4673.0,109.7919,109.8288,109.7734,109.8104,4673.0
2016-08-05 15:05:00,118.81,118.93,118.8,118.93,6527.0,109.8104,109.9213,109.8011,109.9213,6527.0
2016-08-05 15:10:00,118.94,118.95,118.9,118.94,5453.0,109.9305,109.9397,109.8935,109.9305,5453.0
2016-08-05 15:15:00,118.97,119.07,118.97,119.05,4900.0,109.9582,110.0507,109.9582,110.0322,4900.0
2016-08-05 15:20:00,119.05,119.05,118.92,118.97,4431.0,110.0322,110.0322,109.912,109.9582,4431.0
2016-08-05 15:25:00,118.95,119.01,118.93,119.0,7600.0,109.9397,109.9952,109.9213,109.986,7600.0
2016-08-05 15:30:00,119.01,119.05,118.98,119.04,8446.0,109.9952,110.0322,109.9675,110.0229,8446.0
2016-08-05 15:35:00,119.04,119.04,118.99,119.02,8210.0,110.0229,110.0229,109.9767,110.0044,8210.0
2016-08-05 15:40:00,119.04,119.13,119.03,119.13,11040.0,110.0229,110.1061,110.0137,110.1061,11040.0
2016-08-05 15:45:00,119.13,119.13,118.97,118.98,11258.0,110.1061,110.1061,109.9582,109.9675,11258.0
2016-08-05 15:50:00,118.98,119.04,118.97,119.03,16598.0,109.9675,110.0229,109.9582,110.0137,16598.0
2016-08-05 15:55:00,119.0,119.02,118.91,118.96,39999.0,109.986,110.0044,109.9028,109.949,39999.0
2016-08-08 09:30:00,119.12,120.06,119.04,120.03,19600.0,110.0969,110.9657,110.0229,110.9379,19600.0
2016-08-08 09:35:00,120.03,121.3,119.73,121.07,48357.0,110.9379,112.1117,110.6607,111.8992,48357.0
2016-08-08 09:40:00,121.08,121.56,120.77,121.13,35941.0,111.9084,112.352,111.6219,111.9546,35941.0
2016-08-08 09:45:00,121.04,121.16,120.77,120.86,18100.0,111.8714,111.9823,111.6219,111.7051,18100.0
2016-08-08 09:50:00,120.78,121.1,120.76,121.02,27803.0,111.6311,111.9269,111.6126,111.8529,27803.0
2016-08-08 09:55:00,121.01,121.02,120.72,120.88,13740.0,111.8437,111.8529,111.5757,111.7236,13740.0
2016-08-08 10:00:00,120.88,121.05,120.71,120.91,23000.0,111.7236,111.8807,111.5664,111.7513,23000.0
2016-08-08 10:05:00,120.94,121.06,120.89,120.93,27862.0,111.779,111.8899,111.7328,111.7698,27862.0
2016-08-08 10:10:00,120.97,121.21,120.94,121.12,24744.0,111.8067,112.0286,111.779,111.9454,24744.0
2016-08-08 10:15:00,121.08,121.2,120.93,121.13,26192.0,111.9084,112.0193,111.7698,111.9546,26192.0
2016-08-08 10:20:00,121.1,121.23,120.98,121.14,22010.0,111.9269,112.047,111.816,111.9639,22010.0
2016-08-08 10:25:00,121.11,121.44,121.1,121.33,9195.0,111.9361,112.2411,111.9269,112.1395,9195.0
2016-08-08 10:30:00,121.33,121.33,121.1,121.27,10183.0,112.1395,112.1395,111.9269,112.084,10183.0
2016-08-08 10:35:00,121.28,121.43,121.22,121.37,11833.0,112.0933,112.2319,112.0378,112.1764,11833.0
2016-08-08 10:40:00,121.38,121.41,121.14,121.14,11841.0,112.1857,112.2134,111.9639,111.9639,11841.0
2016-08-08 10:45:00,121.16,121.59,121.12,121.49,22007.0,111.9823,112.3798,111.9454,112.2873,22007.0
2016-08-08 10:50:00,121.44,121.53,121.41,121.42,8034.0,112.2411,112.3243,112.2134,112.2227,8034.0
2016-08-08 10:55:00,121.41,121.47,121.19,121.41,10546.0,112.2134,112.2689,112.0101,112.2134,10546.0
2016-08-08 11:00:00,121.44,121.48,120.95,121.16,16004.0,112.2411,112.2781,111.7883,111.9823,16004.0
2016-08-08 11:05:00,121.19,121.33,121.01,121.12,15922.0,112.0101,112.1395,111.8437,111.9454,15922.0
2016-08-08 11:10:00,121.1,121.51,121.06,121.36,17112.0,111.9269,112.3058,111.8899,112.1672,17112.0
2016-08-08 11:15:00,121.42,121.46,121.23,121.32,9696.0,112.2227,112.2596,112.047,112.1302,9696.0
2016-08-08 11:20:00,121.34,121.4,121.05,121.15,12089.0,112.1487,112.2042,111.8807,111.9731,12089.0
2016-08-08 11:25:00,121.21,121.24,120.9,120.94,11531.0,112.0286,112.0563,111.742,111.779,11531.0
2016-08-08 11:30:00,120.88,120.93,120.78,120.8,6347.0,111.7236,111.7698,111.6311,111.6496,6347.0
2016-08-08 11:35:00,120.84,120.84,120.72,120.76,8997.0,111.6866,111.6866,111.5757,111.6126,8997.0
2016-08-08 11:40:00,120.73,120.75,120.56,120.66,5352.0,111.5849,111.6034,111.4278,111.5202,5352.0
2016-08-08 11:45:00,120.59,120.67,120.54,120.55,6615.0,111.4555,111.5295,111.4093,111.4186,6615.0
2016-08-08 11:50:00,120.59,120.63,120.33,120.37,5193.0,111.4555,111.4925,111.2152,111.2522,5193.0
2016-08-08 11:55:00,120.37,120.53,120.31,120.46,8440.0,111.2522,111.4001,111.1967,111.3354,8440.0
2016-08-08 12:00:00,120.47,120.47,120.19,120.2,7649.0,111.3446,111.3446,111.0858,111.0951,7649.0
2016-08-08 12:05:00,120.2,120.29,120.12,120.13,17214.0,111.0951,111.1782,111.0211,111.0304,17214.0
2016-08-08 12:10:00,120.1,120.14,119.96,120.04,10856.0,111.0026,111.0396,110.8732,110.9472,10856.0
2016-08-08 12:15:00,120.06,120.09,120.01,120.06,5905.0,110.9657,110.9934,110.9195,110.9657,5905.0
2016-08-08 12:20:00,120.06,120.15,120.04,120.06,4008.0,110.9657,111.0489,110.9472,110.9657,4008.0
2016-08-08 12:25:00,120.04,120.09,119.99,119.99,5107.0,110.9472,110.9934,110.901,110.901,5107.0
2016-08-08 12:30:00,120.0,120.04,119.97,120.03,3250.0,110.9102,110.9472,110.8825,110.9379,3250.0
2016-08-08 12:35:00,120.03,120.05,119.97,119.99,6248.0,110.9379,110.9564,110.8825,110.901,6248.0
2016-08-08 12:40:00,119.96,120.01,119.89,119.89,9218.0,110.8732,110.9195,110.8085,110.8085,9218.0
2016-08-08 12:45:00,119.93,119.94,119.88,119.89,6250.0,110.8455,110.8548,110.7993,110.8085,6250.0
2016-08-08 12:50:00,119.9,119.9,119.76,119.76,5900.0,110.8178,110.8178,110.6884,110.6884,5900.0
2016-08-08 12:55:00,119.7,119.76,119.7,119.71,4398.0,110.6329,110.6884,110.6329,110.6422,4398.0
2016-08-08 13:00:00,119.72,119.73,119.58,119.62,6766.0,110.6514,110.6607,110.522,110.559,6766.0
2016-08-08 13:05:00,119.58,119.62,119.46,119.51,13264.0,110.522,110.559,110.4111,110.4573,13264.0
2016-08-08 13:10:00,119.55,119.55,119.45,119.48,4396.0,110.4943,110.4943,110.4019,110.4296,4396.0
2016-08-08 13:15:00,119.47,119.59,119.4,119.54,11410.0,110.4204,110.5313,110.3557,110.4851,11410.0
2016-08-08 13:20:00,119.54,119.62,119.44,119.49,4879.0,110.4851,110.559,110.3926,110.4388,4879.0
2016-08-08 13:25:00,119.52,119.92,119.52,119.87,12133.0,110.4666,110.8363,110.4666,110.7901,12133.0
2016-08-08 13:30:00,119.87,119.99,119.81,119.81,5137.0,110.7901,110.901,110.7346,110.7346,5137.0
2016-08-08 13:35:00,119.81,119.98,119.74,119.95,14884.0,110.7346,110.8917,110.6699,110.864,14884.0
2016-08-08 13:40:00,119.93,120.1,119.91,120.04,11146.0,110.8455,111.0026,110.827,110.9472,11146.0
2016-08-08 13:45:00,119.96,120.14,119.96,120.08,10964.0,110.8732,111.0396,110.8732,110.9842,10964.0
2016-08-08 13:50:00,120.03,120.1,119.97,119.97,4300.0,110.9379,111.0026,110.8825,110.8825,4300.0
2016-08-08 13:55:00,119.96,120.04,119.95,120.01,5001.0,110.8732,110.9472,110.864,110.9195,5001.0
2016-08-08 14:00:00,120.0,120.1,120.0,120.1,11458.0,110.9102,111.0026,110.9102,111.0026,11458.0
2016-08-08 14:05:00,120.1,120.24,120.09,120.19,14101.0,111.0026,111.132,110.9934,111.0858,14101.0
2016-08-08 14:10:00,120.2,120.2,120.06,120.08,4000.0,111.0951,111.0951,110.9657,110.9842,4000.0
2016-08-08 14:15:00,120.09,120.1,119.89,119.94,5365.0,110.9934,111.0026,110.8085,110.8548,5365.0
2016-08-08 14:20:00,119.92,119.97,119.86,119.95,7857.0,110.8363,110.8825,110.7808,110.864,7857.0
2016-08-08 14:25:00,119.92,119.98,119.91,119.92,5516.0,110.8363,110.8917,110.827,110.8363,5516.0
2016-08-08 14:30:00,119.92,120.01,119.9,119.98,5932.0,110.8363,110.9195,110.8178,110.8917,5932.0
2016-08-08 14:35:00,119.96,120.01,119.96,120.0,3900.0,110.8732,110.9195,110.8732,110.9102,3900.0
2016-08-08 14:40:00,119.98,120.0,119.95,119.96,3300.0,110.8917,110.9102,110.864,110.8732,3300.0
2016-08-08 14:45:00,119.95,120.02,119.92,119.99,5277.0,110.864,110.9287,110.8363,110.901,5277.0
2016-08-08 14:50:00,120.01,120.09,119.94,120.09,8912.0,110.9195,110.9934,110.8548,110.9934,8912.0
2016-08-08 14:55:00,120.09,120.16,120.06,120.09,7463.0,110.9934,111.0581,110.9657,110.9934,7463.0
2016-08-08 15:00:00,120.05,120.08,119.81,119.81,11183.0,110.9564,110.9842,110.7346,110.7346,11183.0
2016-08-08 15:05:00,119.81,119.88,119.76,119.88,9009.0,110.7346,110.7993,110.6884,110.7993,9009.0
2016-08-08 15:10:00,119.83,119.86,119.82,119.84,2700.0,110.7531,110.7808,110.7438,110.7623,2700.0
2016-08-08 15:15:00,119.85,119.96,119.85,119.88,7914.0,110.7716,110.8732,110.7716,110.7993,7914.0
2016-08-08 15:20:00,119.88,119.91,119.86,119.89,7974.0,110.7993,110.827,110.7808,110.8085,7974.0
2016-08-08 15:25:00,119.89,119.99,119.88,119.95,7900.0,110.8085,110.901,110.7993,110.864,7900.0
2016-08-08 15:30:00,119.95,120.0,119.95,120.0,4400.0,110.864,110.9102,110.864,110.9102,4400.0
2016-08-08 15:35:00,120.01,120.11,119.99,120.09,9821.0,110.9195,111.0119,110.901,110.9934,9821.0
2016-08-08 15:40:00,120.08,120.16,120.07,120.09,7958.0,110.9842,111.0581,110.9749,110.9934,7958.0
2016-08-08 15:45:00,120.08,120.17,120.05,120.17,21524.0,110.9842,111.0673,110.9564,111.0673,21524.0
2016-08-08 15:50:00,120.17,120.26,120.12,120.23,26523.0,111.0673,111.1505,111.0211,111.1228,26523.0
2016-08-08 15:55:00,120.23,120.27,120.19,120.24,35442.0,111.1228,111.1598,111.0858,111.132,35442.0
2016-08-09 09:30:00,120.38,120.86,120.38,120.83,5134.0,111.2614,111.7051,111.2614,111.6773,5134.0
2016-08-09 09:35:00,120.81,120.81,120.28,120.55,4178.0,111.6589,111.6589,111.169,111.4186,4178.0
2016-08-09 09:40:00,120.5,120.76,120.4,120.46,5400.0,111.3723,111.6126,111.2799,111.3354,5400.0
2016-08-09 09:45:00,120.49,120.75,120.48,120.75,8054.0,111.3631,111.6034,111.3539,111.6034,8054.0
2016-08-09 09:50:00,120.74,120.89,120.69,120.83,3666.0,111.5942,111.7328,111.5479,111.6773,3666.0
2016-08-09 09:55:00,120.76,121.0,120.76,120.91,6400.0,111.6126,111.8345,111.6126,111.7513,6400.0
2016-08-09 10:00:00,120.84,121.01,120.62,121.01,8599.0,111.6866,111.8437,111.4832,111.8437,8599.0
2016-08-09 10:05:00,120.85,120.94,120.74,120.77,6500.0,111.6958,111.779,111.5942,111.6219,6500.0
2016-08-09 10:10:00,120.71,121.15,120.71,121.09,5418.0,111.5664,111.9731,111.5664,111.9176,5418.0
2016-08-09 10:15:00,121.09,121.2,121.01,121.02,7125.0,111.9176,112.0193,111.8437,111.8529,7125.0
2016-08-09 10:20:00,121.03,121.08,120.88,120.93,7929.0,111.8622,111.9084,111.7236,111.7698,7929.0
2016-08-09 10:25:00,120.87,121.01,120.86,120.95,4151.0,111.7143,111.8437,111.7051,111.7883,4151.0
2016-08-09 10:30:00,120.98,121.14,120.93,121.13,3337.0,111.816,111.9639,111.7698,111.9546,3337.0
2016-08-09 10:35:00,121.14,121.17,121.05,121.05,5405.0,111.9639,111.9916,111.8807,111.8807,5405.0
2016-08-09 10:40:00,121.05,121.14,120.92,121.12,4000.0,111.8807,111.9639,111.7605,111.9454,4000.0
2016-08-09 10:45:00,121.09,121.17,121.09,121.11,4263.0,111.9176,111.9916,111.9176,111.9361,4263.0
2016-08-09 10:50:00,121.13,121.18,121.06,121.1,4000.0,111.9546,112.0008,111.8899,111.9269,4000.0
2016-08-09 10:55:00,121.08,121.11,121.01,121.04,4808.0,111.9084,111.9361,111.8437,111.8714,4808.0
2016-08-09 11:00:00,121.02,121.04,120.89,120.91,5145.0,111.8529,111.8714,111.7328,111.7513,5145.0
2016-08-09 11:05:00,120.9,120.95,120.87,120.95,6250.0,111.742,111.7883,111.7143,111.7883,6250.0
2016-08-09 11:10:00,120.96,120.99,120.89,120.89,5731.0,111.7975,111.8252,111.7328,111.7328,5731.0
2016-08-09 11:15:00,120.9,120.93,120.81,120.93,9383.0,111.742,111.7698,111.6589,111.7698,9383.0
2016-08-09 11:20:00,120.91,120.93,120.85,120.89,4372.0,111.7513,111.7698,111.6958,111.7328,4372.0
2016-08-09 11:25:00,120.9,120.91,120.86,120.9,2565.0,111.742,111.7513,111.7051,111.742,2565.0
2016-08-09 11:30:00,120.92,120.96,120.92,120.94,2100.0,111.7605,111.7975,111.7605,111.779,2100.0
2016-08-09 11:35:00,120.93,120.96,120.9,120.94,2500.0,111.7698,111.7975,111.742,111.779,2500.0
2016-08-09 11:40:00,120.94,120.94,120.85,120.91,5400.0,111.779,111.779,111.6958,111.7513,5400.0
2016-08-09 11:45:00,120.89,120.89,120.8,120.84,1400.0,111.7328,111.7328,111.6496,111.6866,1400.0
2016-08-09 11:50:00,120.85,120.85,120.78,120.8,3785.0,111.6958,111.6958,111.6311,111.6496,3785.0
2016-08-09 11:55:00,120.82,120.85,120.81,120.84,3139.0,111.6681,111.6958,111.6589,111.6866,3139.0
2016-08-09 12:00:00,120.82,120.83,120.69,120.69,2400.0,111.6681,111.6773,111.5479,111.5479,2400.0
2016-08-09 12:05:00,120.65,120.74,120.65,120.73,5765.0,111.511,111.5942,111.511,111.5849,5765.0
2016-08-09 12:10:00,120.73,120.74,120.64,120.65,3743.0,111.5849,111.5942,111.5017,111.511,3743.0
2016-08-09 12:15:00,120.63,120.63,120.54,120.57,3300.0,111.4925,111.4925,111.4093,111.437,3300.0
2016-08-09 12:20:00,120.54,120.54,120.22,120.25,5300.0,111.4093,111.4093,111.1135,111.1413,5300.0
2016-08-09 12:25:00,120.29,120.29,120.18,120.18,2600.0,111.1782,111.1782,111.0766,111.0766,2600.0
2016-08-09 12:30:00,120.22,120.25,120.14,120.14,3200.0,111.1135,111.1413,111.0396,111.0396,3200.0
2016-08-09 12:35:00,120.18,120.18,120.13,120.14,1700.0,111.0766,111.0766,111.0304,111.0396,1700.0
2016-08-09 12:40:00,120.13,120.15,120.0,120.08,5600.0,111.0304,111.0489,110.9102,110.9842,5600.0
2016-08-09 12:45:00,120.11,120.21,120.11,120.19,3800.0,111.0119,111.1043,111.0119,111.0858,3800.0
2016-08-09 12:50:00,120.2,120.2,120.13,120.19,4400.0,111.0951,111.0951,111.0304,111.0858,4400.0
2016-08-09 12:55:00,120.14,120.14,120.06,120.08,2979.0,111.0396,111.0396,110.9657,110.9842,2979.0
2016-08-09 13:00:00,120.06,120.12,120.06,120.07,4700.0,110.9657,111.0211,110.9657,110.9749,4700.0
2016-08-09 13:05:00,120.1,120.17,120.08,120.16,6244.0,111.0026,111.0673,110.9842,111.0581,6244.0
2016-08-09 13:10:00,120.16,120.16,120.09,120.09,2850.0,111.0581,111.0581,110.9934,110.9934,2850.0
2016-08-09 13:15:00,120.09,120.09,120.01,120.05,6000.0,110.9934,110.9934,110.9195,110.9564,6000.0
2016-08-09 13:20:00,120.05,120.14,120.04,120.08,2700.0,110.9564,111.0396,110.9472,110.9842,2700.0
2016-08-09 13:25:00,120.08,120.08,120.02,120.05,3015.0,110.9842,110.9842,110.9287,110.9564,3015.0
2016-08-09 13:30:00,120.07,120.1,120.01,120.01,4093.0,110.9749,111.0026,110.9195,110.9195,4093.0
2016-08-09 13:35:00,120.01,120.04,119.95,120.01,8223.0,110.9195,110.9472,110.864,110.9195,8223.0
2016-08-09 13:40:00,119.99,120.02,119.84,119.84,11247.0,110.901,110.9287,110.7623,110.7623,11247.0
2016-08-09 13:45:00,119.84,119.86,119.77,119.86,3180.0,110.7623,110.7808,110.6976,110.7808,3180.0
2016-08-09 13:50:00,119.83,119.87,119.8,119.84,2897.0,110.7531,110.7901,110.7254,110.7623,2897.0
2016-08-09 13:55:00,119.84,119.84,119.81,119.82,2845.0,110.7623,110.7623,110.7346,110.7438,2845.0
2016-08-09 14:00:00,119.85,119.85,119.8,119.8,5650.0,110.7716,110.7716,110.7254,110.7254,5650.0
2016-08-09 14:05:00,119.8,119.8,119.7,119.72,6840.0,110.7254,110.7254,110.6329,110.6514,6840.0
2016-08-09 14:10:00,119.74,119.79,119.72,119.77,5250.0,110.6699,110.7161,110.6514,110.6976,5250.0
2016-08-09 14:15:00,119.77,119.77,119.73,119.73,3378.0,110.6976,110.6976,110.6607,110.6607,3378.0
2016-08-09 14:20:00,119.72,119.72,119.63,119.63,9007.0,110.6514,110.6514,110.5682,110.5682,9007.0
2016-08-09 14:25:00,119.66,119.67,119.42,119.42,8700.0,110.596,110.6052,110.3741,110.3741,8700.0
2016-08-09 14:30:00,119.44,119.44,119.28,119.32,13052.0,110.3926,110.3926,110.2448,110.2817,13052.0
2016-08-09 14:35:00,119.34,119.35,119.28,119.29,10573.0,110.3002,110.3094,110.2448,110.254,10573.0
2016-08-09 14:40:00,119.33,119.33,119.2,119.2,13827.0,110.291,110.291,110.1708,110.1708,13827.0
2016-08-09 14:45:00,119.2,119.34,119.2,119.31,14000.0,110.1708,110.3002,110.1708,110.2725,14000.0
2016-08-09 14:50:00,119.32,119.4,119.32,119.38,5790.0,110.2817,110.3557,110.2817,110.3372,5790.0
2016-08-09 14:55:00,119.38,119.42,119.36,119.41,4100.0,110.3372,110.3741,110.3187,110.3649,4100.0
2016-08-09 15:00:00,119.41,119.52,119.4,119.51,6563.0,110.3649,110.4666,110.3557,110.4573,6563.0
2016-08-09 15:05:00,119.52,119.54,119.42,119.46,10001.0,110.4666,110.4851,110.3741,110.4111,10001.0
2016-08-09 15:10:00,119.47,119.48,119.3,119.31,6895.0,110.4204,110.4296,110.2632,110.2725,6895.0
2016-08-09 15:15:00,119.3,119.33,119.27,119.31,5929.0,110.2632,110.291,110.2355,110.2725,5929.0
2016-08-09 15:20:00,119.33,119.38,119.32,119.37,10172.0,110.291,110.3372,110.2817,110.3279,10172.0
2016-08-09 15:25:00,119.37,119.42,119.34,119.38,9688.0,110.3279,110.3741,110.3002,110.3372,9688.0
2016-08-09 15:30:00,119.39,119.46,119.32,119.46,13480.0,110.3464,110.4111,110.2817,110.4111,13480.0
2016-08-09 15:35:00,119.45,119.61,119.45,119.61,10150.0,110.4019,110.5498,110.4019,110.5498,10150.0
2016-08-09 15:40:00,119.63,119.67,119.57,119.58,11148.0,110.5682,110.6052,110.5128,110.522,11148.0
2016-08-09 15:45:00,119.6,119.67,119.57,119.65,10895.0,110.5405,110.6052,110.5128,110.5867,10895.0
2016-08-09 15:50:00,119.64,119.68,119.62,119.63,18699.0,110.5775,110.6145,110.559,110.5682,18699.0
2016-08-09 15:55:00,119.64,119.65,119.51,119.56,40259.0,110.5775,110.5867,110.4573,110.5035,40259.0
2016-08-10 09:30:00,120.27,120.27,119.88,120.11,14660.0,111.1598,111.1598,110.7993,111.0119,14660.0
2016-08-10 09:35:00,120.01,120.83,120.0,120.65,13989.0,110.9195,111.6773,110.9102,111.511,13989.0
2016-08-10 09:40:00,120.62,121.24,120.51,121.2,16863.0,111.4832,112.0563,111.3816,112.0193,16863.0
2016-08-10 09:45:00,121.24,121.76,121.11,121.12,22758.0,112.0563,112.5369,111.9361,111.9454,22758.0
2016-08-10 09:50:00,121.12,121.37,120.89,121.37,11122.0,111.9454,112.1764,111.7328,112.1764,11122.0
2016-08-10 09:55:00,121.46,121.53,121.13,121.13,9725.0,112.2596,112.3243,111.9546,111.9546,9725.0
2016-08-10 10:00:00,121.06,121.43,121.06,121.35,15415.0,111.8899,112.2319,111.8899,112.158,15415.0
2016-08-10 10:05:00,121.33,121.4,121.22,121.33,11490.0,112.1395,112.2042,112.0378,112.1395,11490.0
2016-08-10 10:10:00,121.42,121.54,121.34,121.44,9269.0,112.2227,112.3336,112.1487,112.2411,9269.0
2016-08-10 10:15:00,121.46,121.67,121.36,121.67,10161.0,112.2596,112.4537,112.1672,112.4537,10161.0
2016-08-10 10:20:00,121.65,121.69,121.46,121.5,10840.0,112.4352,112.4722,112.2596,112.2966,10840.0
2016-08-10 10:25:00,121.5,121.69,121.43,121.69,7484.0,112.2966,112.4722,112.2319,112.4722,7484.0
2016-08-10 10:30:00,121.6,121.84,121.55,121.76,12304.0,112.389,112.6108,112.3428,112.5369,12304.0
2016-08-10 10:35:00,121.76,121.88,121.7,121.7,12869.0,112.5369,112.6478,112.4814,112.4814,12869.0
2016-08-10 10:40:00,121.7,121.83,121.69,121.69,11950.0,112.4814,112.6016,112.4722,112.4722,11950.0
2016-08-10 10:45:00,121.73,121.74,121.63,121.68,7276.0,112.5092,112.5184,112.4167,112.463,7276.0
2016-08-10 10:50:00,121.68,121.68,121.52,121.67,14976.0,112.463,112.463,112.3151,112.4537,14976.0
2016-08-10 10:55:00,121.64,121.69,121.55,121.65,17743.0,112.426,112.4722,112.3428,112.4352,17743.0
2016-08-10 11:00:00,121.63,121.71,121.33,121.5,32608.0,112.4167,112.4907,112.1395,112.2966,32608.0
2016-08-10 11:05:00,121.54,121.68,121.47,121.65,20169.0,112.3336,112.463,112.2689,112.4352,20169.0
2016-08-10 11:10:00,121.62,121.62,121.5,121.56,17532.0,112.4075,112.4075,112.2966,112.352,17532.0
2016-08-10 11:15:00,121.56,121.63,121.45,121.52,37999.0,112.352,112.4167,112.2504,112.3151,37999.0
2016-08-10 11:20:00,121.49,121.55,121.42,121.51,14965.0,112.2873,112.3428,112.2227,112.3058,14965.0
2016-08-10 11:25:00,121.54,121.58,121.47,121.58,9133.0,112.3336,112.3705,112.2689,112.3705,9133.0
2016-08-10 11:30:00,121.6,121.61,121.34,121.47,8703.0,112.389,112.3983,112.1487,112.2689,8703.0
2016-08-10 11:35:00,121.47,121.5,121.35,121.42,7700.0,112.2689,112.2966,112.158,112.2227,7700.0
2016-08-10 11:40:00,121.42,121.45,121.29,121.45,9406.0,112.2227,112.2504,112.1025,112.2504,9406.0
2016-08-10 11:45:00,121.46,121.5,121.43,121.47,4768.0,112.2596,112.2966,112.2319,112.2689,4768.0
2016-08-10 11:50:00,121.48,121.48,121.35,121.38,4500.0,112.2781,112.2781,112.158,112.1857,4500.0
2016-08-10 11:55:00,121.36,121.36,121.22,121.25,2947.0,112.1672,112.1672,112.0378,112.0655,2947.0
2016-08-10 12:00:00,121.21,121.21,121.0,121.09,13975.0,112.0286,112.0286,111.8345,111.9176,13975.0
2016-08-10 12:05:00,121.12,121.5,121.09,121.45,22337.0,111.9454,112.2966,111.9176,112.2504,22337.0
2016-08-10 12:10:00,121.46,121.52,121.42,121.42,6794.0,112.2596,112.3151,112.2227,112.2227,6794.0
2016-08-10 12:15:00,121.42,121.42,121.24,121.33,5800.0,112.2227,112.2227,112.0563,112.1395,5800.0
2016-08-10 12:20:00,121.32,121.37,121.22,121.22,4800.0,112.1302,112.1764,112.0378,112.0378,4800.0
2016-08-10 12:25:00,121.24,121.24,121.03,121.05,7334.0,112.0563,112.0563,111.8622,111.8807,7334.0
2016-08-10 12:30:00,121.05,121.06,120.84,120.99,10612.0,111.8807,111.8899,111.6866,111.8252,10612.0
2016-08-10 12:35:00,121.07,121.18,121.02,121.13,5100.0,111.8992,112.0008,111.8529,111.9546,5100.0
2016-08-10 12:40:00,121.13,121.14,120.93,120.93,2700.0,111.9546,111.9639,111.7698,111.7698,2700.0
2016-08-10 12:45:00,120.97,121.07,120.96,121.04,3810.0,111.8067,111.8992,111.7975,111.8714,3810.0
2016-08-10 12:50:00,121.04,121.26,120.99,121.26,5300.0,111.8714,112.0748,111.8252,112.0748,5300.0
2016-08-10 12:55:00,121.26,121.26,121.18,121.2,1800.0,112.0748,112.0748,112.0008,112.0193,1800.0
2016-08-10 13:00:00,121.2,121.21,120.97,120.97,4500.0,112.0193,112.0286,111.8067,111.8067,4500.0
2016-08-10 13:05:00,120.96,120.96,120.82,120.82,4685.0,111.7975,111.7975,111.6681,111.6681,4685.0
2016-08-10 13:10:00,120.82,120.83,120.77,120.8,3900.0,111.6681,111.6773,111.6219,111.6496,3900.0
2016-08-10 13:15:00,120.81,121.03,120.8,120.99,4389.0,111.6589,111.8622,111.6496,111.8252,4389.0
2016-08-10 13:20:00,120.99,121.03,120.95,121.02,3200.0,111.8252,111.8622,111.7883,111.8529,3200.0
2016-08-10 13:25:00,121.01,121.01,120.96,120.98,4103.0,111.8437,111.8437,111.7975,111.816,4103.0
2016-08-10 13:30:00,120.99,121.01,120.94,121.0,3776.0,111.8252,111.8437,111.779,111.8345,3776.0
2016-08-10 13:35:00,121.0,121.03,120.96,121.01,3800.0,111.8345,111.8622,111.7975,111.8437,3800.0
2016-08-10 13:40:00,121.01,121.04,120.96,120.96,4066.0,111.8437,111.8714,111.7975,111.7975,4066.0
2016-08-10 13:45:00,120.96,120.99,120.92,120.93,3418.0,111.7975,111.8252,111.7605,111.7698,3418.0
2016-08-10 13:50:00,120.94,121.02,120.93,121.02,4953.0,111.779,111.8529,111.7698,111.8529,4953.0
2016-08-10 13:55:00,121.0,121.04,120.97,120.97,2896.0,111.8345,111.8714,111.8067,111.8067,2896.0
2016-08-10 14:00:00,121.01,121.06,120.93,120.93,7773.0,111.8437,111.8899,111.7698,111.7698,7773.0
2016-08-10 14:05:00,120.92,121.01,120.87,120.91,6200.0,111.7605,111.8437,111.7143,111.7513,6200.0
2016-08-10 14:10:00,120.91,121.0,120.91,120.94,3900.0,111.7513,111.8345,111.7513,111.779,3900.0
2016-08-10 14:15:00,120.94,120.95,120.8,120.82,6637.0,111.779,111.7883,111.6496,111.6681,6637.0
2016-08-10 14:20:00,120.81,120.92,120.77,120.91,7136.0,111.6589,111.7605,111.6219,111.7513,7136.0
2016-08-10 14:25:00,120.97,121.06,120.89,120.91,13606.0,111.8067,111.8899,111.7328,111.7513,13606.0
2016-08-10 14:30:00,120.9,120.97,120.89,120.9,6705.0,111.742,111.8067,111.7328,111.742,6705.0
2016-08-10 14:35:00,120.9,121.0,120.86,120.93,6246.0,111.742,111.8345,111.7051,111.7698,6246.0
2016-08-10 14:40:00,120.93,121.02,120.92,121.0,7750.0,111.7698,111.8529,111.7605,111.8345,7750.0
2016-08-10 14:45:00,121.0,121.05,120.97,121.02,9915.0,111.8345,111.8807,111.8067,111.8529,9915.0
2016-08-10 14:50:00,121.01,121.08,120.94,120.96,17345.0,111.8437,111.9084,111.779,111.7975,17345.0
2016-08-10 14:55:00,120.94,121.0,120.94,121.0,16008.0,111.779,111.8345,111.779,111.8345,16008.0
2016-08-10 15:00:00,121.0,121.06,120.98,121.04,9903.0,111.8345,111.8899,111.816,111.8714,9903.0
2016-08-10 15:05:00,121.07,121.07,121.0,121.06,11350.0,111.8992,111.8992,111.8345,111.8899,11350.0
2016-08-10 15:10:00,121.05,121.14,121.03,121.14,8379.0,111.8807,111.9639,111.8622,111.9639,8379.0
2016-08-10 15:15:00,121.14,121.16,121.11,121.15,13935.0,111.9639,111.9823,111.9361,111.9731,13935.0
2016-08-10 15:20:00,121.15,121.44,121.14,121.43,12725.0,111.9731,112.2411,111.9639,112.2319,12725.0
2016-08-10 15:25:00,121.43,121.43,121.35,121.37,10467.0,112.2319,112.2319,112.158,112.1764,10467.0
2016-08-10 15:30:00,121.37,121.4,121.36,121.4,8967.0,112.1764,112.2042,112.1672,112.2042,8967.0
2016-08-10 15:35:00,121.41,121.44,121.38,121.39,13159.0,112.2134,112.2411,112.1857,112.1949,13159.0
2016-08-10 15:40:00,121.4,121.47,121.39,121.41,18786.0,112.2042,112.2689,112.1949,112.2134,18786.0
2016-08-10 15:45:00,121.4,121.42,121.32,121.33,29340.0,112.2042,112.2227,112.1302,112.1395,29340.0
2016-08-10 15:50:00,121.33,121.36,121.3,121.36,28784.0,112.1395,112.1672,112.1117,112.1672,28784.0
2016-08-10 15:55:00,121.34,121.54,121.34,121.52,71225.0,112.1487,112.3336,112.1487,112.3151,71225.0
2016-08-11 09:30:00,121.76,121.76,121.42,121.56,6561.0,112.5369,112.5369,112.2227,112.352,6561.0
2016-08-11 09:35:00,121.71,121.88,121.54,121.83,10941.0,112.4907,112.6478,112.3336,112.6016,10941.0
2016-08-11 09:40:00,121.82,121.83,121.62,121.83,9585.0,112.5924,112.6016,112.4075,112.6016,9585.0
2016-08-11 09:45:00,121.85,122.0,121.67,121.78,6750.0,112.6201,112.7587,112.4537,112.5554,6750.0
2016-08-11 09:50:00,121.78,121.93,121.7,121.78,4611.0,112.5554,112.694,112.4814,112.5554,4611.0
2016-08-11 09:55:00,121.68,121.88,121.66,121.7,30278.0,112.463,112.6478,112.4445,112.4814,30278.0
2016-08-11 10:00:00,121.68,121.86,121.68,121.85,14637.0,112.463,112.6293,112.463,112.6201,14637.0
2016-08-11 10:05:00,121.84,122.15,121.82,122.0,10608.0,112.6108,112.8974,112.5924,112.7587,10608.0
2016-08-11 10:10:00,122.03,122.2,121.99,122.15,9598.0,112.7864,112.9436,112.7495,112.8974,9598.0
2016-08-11 10:15:00,122.19,122.23,122.15,122.17,6388.0,112.9343,112.9713,112.8974,112.9158,6388.0
2016-08-11 10:20:00,122.14,122.32,122.14,122.32,7089.0,112.8881,113.0545,112.8881,113.0545,7089.0
2016-08-11 10:25:00,122.34,122.41,122.21,122.36,5540.0,113.073,113.1377,112.9528,113.0914,5540.0
2016-08-11 10:30:00,122.29,122.46,122.25,122.34,5620.0,113.0267,113.1839,112.9898,113.073,5620.0
2016-08-11 10:35:00,122.38,122.47,122.36,122.41,5311.0,113.1099,113.1931,113.0914,113.1377,5311.0
2016-08-11 10:40:00,122.44,122.45,122.34,122.41,4660.0,113.1654,113.1746,113.073,113.1377,4660.0
2016-08-11 10:45:00,122.41,122.45,122.36,122.42,7130.0,113.1377,113.1746,113.0914,113.1469,7130.0
2016-08-11 10:50:00,122.4,122.44,122.25,122.31,3447.0,113.1284,113.1654,112.9898,113.0452,3447.0
2016-08-11 10:55:00,122.25,122.35,122.15,122.15,7822.0,112.9898,113.0822,112.8974,112.8974,7822.0
2016-08-11 11:00:00,122.2,122.2,122.02,122.11,18400.0,112.9436,112.9436,112.7772,112.8604,18400.0
2016-08-11 11:05:00,122.06,122.13,122.02,122.13,1400.0,112.8142,112.8789,112.7772,112.8789,1400.0
2016-08-11 11:10:00,122.13,122.13,122.03,122.1,4650.0,112.8789,112.8789,112.7864,112.8511,4650.0
2016-08-11 11:15:00,122.11,122.21,122.09,122.15,4400.0,112.8604,112.9528,112.8419,112.8974,4400.0
2016-08-11 11:20:00,122.1,122.16,122.08,122.12,4115.0,112.8511,112.9066,112.8327,112.8696,4115.0
2016-08-11 11:25:00,122.13,122.23,122.09,122.19,19060.0,112.8789,112.9713,112.8419,112.9343,19060.0
2016-08-11 11:30:00,122.17,122.21,122.1,122.21,5420.0,112.9158,112.9528,112.8511,112.9528,5420.0
2016-08-11 11:35:00,122.19,122.22,122.08,122.09,4400.0,112.9343,112.9621,112.8327,112.8419,4400.0
2016-08-11 11:40:00,122.1,122.23,122.05,122.23,6033.0,112.8511,112.9713,112.8049,112.9713,6033.0
2016-08-11 11:45:00,122.23,122.26,122.15,122.24,5051.0,112.9713,112.999,112.8974,112.9805,5051.0
2016-08-11 11:50:00,122.29,122.37,122.18,122.2,6517.0,113.0267,113.1007,112.9251,112.9436,6517.0
2016-08-11 11:55:00,122.22,122.41,122.22,122.32,7365.0,112.9621,113.1377,112.9621,113.0545,7365.0
2016-08-11 12:00:00,122.29,122.31,122.06,122.06,4014.0,113.0267,113.0452,112.8142,112.8142,4014.0
2016-08-11 12:05:00,122.01,122.05,121.99,121.99,8841.0,112.768,112.8049,112.7495,112.7495,8841.0
2016-08-11 12:10:00,122.01,122.06,121.96,121.98,20820.0,112.768,112.8142,112.7217,112.7402,20820.0
2016-08-11 12:15:00,121.95,122.02,121.7,121.76,10649.0,112.7125,112.7772,112.4814,112.5369,10649.0
2016-08-11 12:20:00,121.79,122.0,121.73,122.0,51555.0,112.5646,112.7587,112.5092,112.7587,51555.0
2016-08-11 12:25:00,121.97,121.98,121.8,121.82,5945.0,112.731,112.7402,112.5739,112.5924,5945.0
2016-08-11 12:30:00,121.77,121.78,121.68,121.71,4650.0,112.5461,112.5554,112.463,112.4907,4650.0
2016-08-11 12:35:00,121.67,121.7,121.5,121.5,5275.0,112.4537,112.4814,112.2966,112.2966,5275.0
2016-08-11 12:40:00,121.52,121.54,121.41,121.45,15498.0,112.3151,112.3336,112.2134,112.2504,15498.0
2016-08-11 12:45:00,121.45,121.45,121.35,121.41,5299.0,112.2504,112.2504,112.158,112.2134,5299.0
2016-08-11 12:50:00,121.42,121.44,121.4,121.4,6754.0,112.2227,112.2411,112.2042,112.2042,6754.0
2016-08-11 12:55:00,121.4,121.4,121.29,121.29,4148.0,112.2042,112.2042,112.1025,112.1025,4148.0
2016-08-11 13:00:00,121.32,121.35,121.23,121.25,6314.0,112.1302,112.158,112.047,112.0655,6314.0
2016-08-11 13:05:00,121.28,121.28,121.15,121.21,8634.0,112.0933,112.0933,111.9731,112.0286,8634.0
2016-08-11 13:10:00,121.22,121.25,121.04,121.07,8150.0,112.0378,112.0655,111.8714,111.8992,8150.0
2016-08-11 13:15:00,121.08,121.08,120.94,120.95,4700.0,111.9084,111.9084,111.779,111.7883,4700.0
2016-08-11 13:20:00,120.94,120.99,120.91,120.93,4375.0,111.779,111.8252,111.7513,111.7698,4375.0
2016-08-11 13:25:00,120.96,121.07,120.94,121.05,5450.0,111.7975,111.8992,111.779,111.8807,5450.0
2016-08-11 13:30:00,121.05,121.15,121.05,121.07,4912.0,111.8807,111.9731,111.8807,111.8992,4912.0
2016-08-11 13:35:00,121.06,121.14,120.92,120.93,9268.0,111.8899,111.9639,111.7605,111.7698,9268.0
2016-08-11 13:40:00,120.98,121.05,120.97,120.99,1522.0,111.816,111.8807,111.8067,111.8252,1522.0
2016-08-11 13:45:00,121.0,121.09,120.9,120.93,12487.0,111.8345,111.9176,111.742,111.7698,12487.0
2016-08-11 13:50:00,120.93,121.02,120.89,120.96,3452.0,111.7698,111.8529,111.7328,111.7975,3452.0
2016-08-11 13:55:00,120.94,121.09,120.72,121.09,15612.0,111.779,111.9176,111.5757,111.9176,15612.0
2016-08-11 14:00:00,121.1,121.26,121.1,121.25,5513.0,111.9269,112.0748,111.9269,112.0655,5513.0
2016-08-11 14:05:00,121.24,121.43,121.24,121.4,3200.0,112.0563,112.2319,112.0563,112.2042,3200.0
2016-08-11 14:10:00,121.37,121.5,121.37,121.5,8650.0,112.1764,112.2966,112.1764,112.2966,8650.0
2016-08-11 14:15:00,121.5,121.5,121.46,121.49,14324.0,112.2966,112.2966,112.2596,112.2873,14324.0
2016-08-11 14:20:00,121.5,121.76,121.5,121.76,5762.0,112.2966,112.5369,112.2966,112.5369,5762.0
2016-08-11 14:25:00,121.8,121.81,121.31,121.33,15303.0,112.5739,112.5831,112.121,112.1395,15303.0
2016-08-11 14:30:00,121.31,121.32,121.07,121.12,22506.0,112.121,112.1302,111.8992,111.9454,22506.0
2016-08-11 14:35:00,121.12,121.27,121.11,121.22,5530.0,111.9454,112.084,111.9361,112.0378,5530.0
2016-08-11 14:40:00,121.21,121.22,121.15,121.22,3665.0,112.0286,112.0378,111.9731,112.0378,3665.0
2016-08-11 14:45:00,121.23,121.24,121.1,121.13,3368.0,112.047,112.0563,111.9269,111.9546,3368.0
2016-08-11 14:50:00,121.13,121.27,121.08,121.08,6813.0,111.9546,112.084,111.9084,111.9084,6813.0
2016-08-11 14:55:00,121.11,121.13,121.01,121.08,5553.0,111.9361,111.9546,111.8437,111.9084,5553.0
2016-08-11 15:00:00,121.09,121.17,121.09,121.1,5447.0,111.9176,111.9916,111.9176,111.9269,5447.0
2016-08-11 15:05:00,121.1,121.12,121.07,121.09,4898.0,111.9269,111.9454,111.8992,111.9176,4898.0
2016-08-11 15:10:00,121.05,121.1,120.99,121.0,14135.0,111.8807,111.9269,111.8252,111.8345,14135.0
2016-08-11 15:15:00,121.01,121.06,120.98,121.03,5500.0,111.8437,111.8899,111.816,111.8622,5500.0
2016-08-11 15:20:00,121.05,121.28,121.03,121.27,20209.0,111.8807,112.0933,111.8622,112.084,20209.0
2016-08-11 15:25:00,121.29,121.37,121.21,121.25,5463.0,112.1025,112.1764,112.0286,112.0655,5463.0
2016-08-11 15:30:00,121.29,121.29,121.18,121.26,14655.0,112.1025,112.1025,112.0008,112.0748,14655.0
2016-08-11 15:35:00,121.23,121.23,121.19,121.19,6949.0,112.047,112.047,112.0101,112.0101,6949.0
2016-08-11 15:40:00,121.23,121.33,121.17,121.33,10752.0,112.047,112.1395,111.9916,112.1395,10752.0
2016-08-11 15:45:00,121.31,121.54,121.31,121.33,19297.0,112.121,112.3336,112.121,112.1395,19297.0
2016-08-11 15:50:00,121.34,121.34,121.14,121.14,19497.0,112.1487,112.1487,111.9639,111.9639,19497.0
2016-08-11 15:55:00,121.14,121.14,121.06,121.09,42106.0,111.9639,111.9639,111.8899,111.9176,42106.0
2016-08-12 09:30:00,121.2,121.48,121.2,121.37,4529.0,112.0193,112.2781,112.0193,112.1764,4529.0
2016-08-12 09:35:00,121.02,121.22,120.69,120.81,4250.0,111.8529,112.0378,111.5479,111.6589,4250.0
2016-08-12 09:40:00,120.97,121.52,120.97,121.43,4872.0,111.8067,112.3151,111.8067,112.2319,4872.0
2016-08-12 09:45:00,121.41,121.63,121.35,121.5,4962.0,112.2134,112.4167,112.158,112.2966,4962.0
2016-08-12 09:50:00,121.48,121.52,121.33,121.36,17789.0,112.2781,112.3151,112.1395,112.1672,17789.0
2016-08-12 09:55:00,121.4,121.5,121.28,121.44,26140.0,112.2042,112.2966,112.0933,112.2411,26140.0
2016-08-12 10:00:00,121.45,121.7,121.31,121.31,7275.0,112.2504,112.4814,112.121,112.121,7275.0
2016-08-12 10:05:00,121.31,121.31,121.0,121.09,2750.0,112.121,112.121,111.8345,111.9176,2750.0
2016-08-12 10:10:00,121.08,121.08,120.89,120.99,1700.0,111.9084,111.9084,111.7328,111.8252,1700.0
2016-08-12 10:15:00,120.93,121.23,120.93,121.07,2200.0,111.7698,112.047,111.7698,111.8992,2200.0
2016-08-12 10:20:00,121.15,121.15,120.87,121.07,1897.0,111.9731,111.9731,111.7143,111.8992,1897.0
2016-08-12 10:25:00,121.03,121.03,120.83,121.03,1500.0,111.8622,111.8622,111.6773,111.8622,1500.0
2016-08-12 10:30:00,121.03,121.05,120.92,120.97,2600.0,111.8622,111.8807,111.7605,111.8067,2600.0
2016-08-12 10:35:00,121.0,121.07,120.95,121.06,1610.0,111.8345,111.8992,111.7883,111.8899,1610.0
2016-08-12 10:40:00,121.05,121.1,120.96,120.96,1766.0,111.8807,111.9269,111.7975,111.7975,1766.0
2016-08-12 10:45:00,120.98,120.98,120.82,120.83,1000.0,111.816,111.816,111.6681,111.6773,1000.0
2016-08-12 10:50:00,120.83,121.0,120.83,120.97,3250.0,111.6773,111.8345,111.6773,111.8067,3250.0
2016-08-12 10:55:00,120.95,120.98,120.87,120.87,1700.0,111.7883,111.816,111.7143,111.7143,1700.0
2016-08-12 11:00:00,120.85,120.95,120.83,120.83,2787.0,111.6958,111.7883,111.6773,111.6773,2787.0
2016-08-12 11:05:00,120.84,120.84,120.72,120.72,3292.0,111.6866,111.6866,111.5757,111.5757,3292.0
2016-08-12 11:10:00,120.72,120.72,120.6,120.6,2800.0,111.5757,111.5757,111.4648,111.4648,2800.0
2016-08-12 11:15:00,120.62,120.79,120.62,120.79,4576.0,111.4832,111.6404,111.4832,111.6404,4576.0
2016-08-12 11:20:00,120.73,120.77,120.61,120.63,2740.0,111.5849,111.6219,111.474,111.4925,2740.0
2016-08-12 11:25:00,120.6,120.6,120.43,120.43,4495.0,111.4648,111.4648,111.3076,111.3076,4495.0
2016-08-12 11:30:00,120.47,120.52,120.33,120.33,6848.0,111.3446,111.3908,111.2152,111.2152,6848.0
2016-08-12 11:35:00,120.33,120.38,120.27,120.29,3450.0,111.2152,111.2614,111.1598,111.1782,3450.0
2016-08-12 11:40:00,120.27,120.28,120.08,120.12,7184.0,111.1598,111.169,110.9842,111.0211,7184.0
2016-08-12 11:45:00,120.12,120.12,119.98,120.01,12511.0,111.0211,111.0211,110.8917,110.9195,12511.0
2016-08-12 11:50:00,120.0,120.01,119.83,119.84,14390.0,110.9102,110.9195,110.7531,110.7623,14390.0
2016-08-12 11:55:00,119.84,120.0,119.82,119.98,9140.0,110.7623,110.9102,110.7438,110.8917,9140.0
2016-08-12 12:00:00,119.98,119.99,119.86,119.96,6219.0,110.8917,110.901,110.7808,110.8732,6219.0
2016-08-12 12:05:00,119.94,119.95,119.83,119.84,4600.0,110.8548,110.864,110.7531,110.7623,4600.0
2016-08-12 12:10:00,119.84,119.84,119.76,119.76,3807.0,110.7623,110.7623,110.6884,110.6884,3807.0
2016-08-12 12:15:00,119.77,119.77,119.58,119.6,3690.0,110.6976,110.6976,110.522,110.5405,3690.0
2016-08-12 12:20:00,119.59,119.62,119.54,119.54,1750.0,110.5313,110.559,110.4851,110.4851,1750.0
2016-08-12 12:25:00,119.58,119.58,119.35,119.38,9001.0,110.522,110.522,110.3094,110.3372,9001.0
2016-08-12 12:30:00,119.34,119.39,119.34,119.35,8248.0,110.3002,110.3464,110.3002,110.3094,8248.0
2016-08-12 12:35:00,119.38,119.39,119.32,119.32,7576.0,110.3372,110.3464,110.2817,110.2817,7576.0
2016-08-12 12:40:00,119.3,119.45,119.3,119.43,9793.0,110.2632,110.4019,110.2632,110.3834,9793.0
2016-08-12 12:45:00,119.44,119.58,119.41,119.58,8090.0,110.3926,110.522,110.3649,110.522,8090.0
2016-08-12 12:50:00,119.58,119.58,119.44,119.49,3600.0,110.522,110.522,110.3926,110.4388,3600.0
2016-08-12 12:55:00,119.44,119.51,119.44,119.47,1450.0,110.3926,110.4573,110.3926,110.4204,1450.0
2016-08-12 13:00:00,119.5,119.57,119.47,119.49,5300.0,110.4481,110.5128,110.4204,110.4388,5300.0
2016-08-12 13:05:00,119.51,119.51,119.42,119.48,1800.0,110.4573,110.4573,110.3741,110.4296,1800.0
2016-08-12 13:10:00,119.53,119.63,119.53,119.62,2219.0,110.4758,110.5682,110.4758,110.559,2219.0
2016-08-12 13:15:00,119.62,119.68,119.61,119.62,3808.0,110.559,110.6145,110.5498,110.559,3808.0
2016-08-12 13:20:00,119.62,119.71,119.62,119.66,1500.0,110.559,110.6422,110.559,110.596,1500.0
2016-08-12 13:25:00,119.65,119.69,119.5,119.5,3908.0,110.5867,110.6237,110.4481,110.4481,3908.0
2016-08-12 13:30:00,119.54,119.67,119.5,119.62,2515.0,110.4851,110.6052,110.4481,110.559,2515.0
2016-08-12 13:35:00,119.65,119.65,119.51,119.55,2700.0,110.5867,110.5867,110.4573,110.4943,2700.0
2016-08-12 13:40:00,119.46,119.46,119.3,119.37,7550.0,110.4111,110.4111,110.2632,110.3279,7550.0
2016-08-12 13:45:00,119.31,119.32,119.06,119.1,14158.0,110.2725,110.2817,110.0414,110.0784,14158.0
2016-08-12 13:50:00,119.08,119.34,119.08,119.33,5900.0,110.0599,110.3002,110.0599,110.291,5900.0
2016-08-12 13:55:00,119.28,119.33,119.25,119.26,6871.0,110.2448,110.291,110.217,110.2263,6871.0
2016-08-12 14:00:00,119.29,119.3,119.17,119.17,22827.0,110.254,110.2632,110.1431,110.1431,22827.0
2016-08-12 14:05:00,119.16,119.26,119.07,119.12,14373.0,110.1338,110.2263,110.0507,110.0969,14373.0
2016-08-12 14:10:00,119.11,119.19,119.11,119.12,8334.0,110.0876,110.1616,110.0876,110.0969,8334.0
2016-08-12 14:15:00,119.11,119.14,118.94,118.95,8268.0,110.0876,110.1154,109.9305,109.9397,8268.0
2016-08-12 14:20:00,118.97,119.1,118.93,119.1,7748.0,109.9582,110.0784,109.9213,110.0784,7748.0
2016-08-12 14:25:00,119.14,119.17,119.01,119.02,6930.0,110.1154,110.1431,109.9952,110.0044,6930.0
2016-08-12 14:30:00,119.0,119.07,118.82,118.82,16529.0,109.986,110.0507,109.8196,109.8196,16529.0
2016-08-12 14:35:00,118.84,118.85,118.71,118.74,12260.0,109.8381,109.8473,109.7179,109.7457,12260.0
2016-08-12 14:40:00,118.75,118.75,118.58,118.63,10750.0,109.7549,109.7549,109.5978,109.644,10750.0
2016-08-12 14:45:00,118.63,118.8,118.61,118.8,7080.0,109.644,109.8011,109.6255,109.8011,7080.0
2016-08-12 14:50:00,118.82,118.82,118.72,118.72,6600.0,109.8196,109.8196,109.7272,109.7272,6600.0
2016-08-12 14:55:00,118.73,118.76,118.6,118.61,10385.0,109.7364,109.7641,109.6163,109.6255,10385.0
2016-08-12 15:00:00,118.63,118.92,118.61,118.9,14951.0,109.644,109.912,109.6255,109.8935,14951.0
2016-08-12 15:05:00,118.9,118.92,118.82,118.91,10660.0,109.8935,109.912,109.8196,109.9028,10660.0
2016-08-12 15:10:00,118.94,118.99,118.88,118.92,11086.0,109.9305,109.9767,109.8751,109.912,11086.0
2016-08-12 15:15:00,118.89,118.9,118.83,118.83,5078.0,109.8843,109.8935,109.8288,109.8288,5078.0
2016-08-12 15:20:00,118.79,118.79,118.74,118.75,10252.0,109.7919,109.7919,109.7457,109.7549,10252.0
2016-08-12 15:25:00,118.75,118.97,118.75,118.97,17446.0,109.7549,109.9582,109.7549,109.9582,17446.0
2016-08-12 15:30:00,118.97,119.0,118.87,118.97,20881.0,109.9582,109.986,109.8658,109.9582,20881.0
2016-08-12 15:35:00,118.96,118.98,118.84,118.85,18632.0,109.949,109.9675,109.8381,109.8473,18632.0
2016-08-12 15:40:00,118.84,119.11,118.84,118.94,34244.0,109.8381,110.0876,109.8381,109.9305,34244.0
2016-08-12 15:45:00,118.95,118.99,118.82,118.88,19270.0,109.9397,109.9767,109.8196,109.8751,19270.0
2016-08-12 15:50:00,118.88,118.98,118.86,118.95,28968.0,109.8751,109.9675,109.8566,109.9397,28968.0
2016-08-12 15:55:00,118.96,118.96,118.84,118.92,58274.0,109.949,109.949,109.8381,109.912,58274.0
2016-08-15 09:30:00,119.41,119.61,118.94,119.1,10035.0,110.3649,110.5498,109.9305,110.0784,10035.0
2016-08-15 09:35:00,119.17,119.44,119.15,119.23,3195.0,110.1431,110.3926,110.1246,110.1985,3195.0
2016-08-15 09:40:00,119.39,119.42,119.09,119.09,19546.0,110.3464,110.3741,110.0691,110.0691,19546.0
2016-08-15 09:45:00,119.19,119.2,119.03,119.1,6560.0,110.1616,110.1708,110.0137,110.0784,6560.0
2016-08-15 09:50:00,119.1,119.16,119.0,119.12,7929.0,110.0784,110.1338,109.986,110.0969,7929.0
2016-08-15 09:55:00,119.13,119.3,119.1,119.25,5058.0,110.1061,110.2632,110.0784,110.217,5058.0
2016-08-15 10:00:00,119.34,119.87,119.34,119.84,5520.0,110.3002,110.7901,110.3002,110.7623,5520.0
2016-08-15 10:05:00,119.78,119.84,119.52,119.58,20506.0,110.7069,110.7623,110.4666,110.522,20506.0
2016-08-15 10:10:00,119.58,119.65,119.56,119.58,5557.0,110.522,110.5867,110.5035,110.522,5557.0
2016-08-15 10:15:00,119.62,119.63,119.5,119.5,7801.0,110.559,110.5682,110.4481,110.4481,7801.0
2016-08-15 10:20:00,119.49,119.6,119.49,119.6,6027.0,110.4388,110.5405,110.4388,110.5405,6027.0
2016-08-15 10:25:00,119.64,119.94,119.55,119.89,6407.0,110.5775,110.8548,110.4943,110.8085,6407.0
2016-08-15 10:30:00,119.87,119.94,119.82,119.82,4219.0,110.7901,110.8548,110.7438,110.7438,4219.0
2016-08-15 10:35:00,119.8,119.8,119.65,119.74,5700.0,110.7254,110.7254,110.5867,110.6699,5700.0
2016-08-15 10:40:00,119.75,119.76,119.64,119.64,5425.0,110.6791,110.6884,110.5775,110.5775,5425.0
2016-08-15 10:45:00,119.64,119.76,119.47,119.52,12423.0,110.5775,110.6884,110.4204,110.4666,12423.0
2016-08-15 10:50:00,119.52,119.77,119.52,119.7,5723.0,110.4666,110.6976,110.4666,110.6329,5723.0
2016-08-15 10:55:00,119.67,119.72,119.52,119.58,9999.0,110.6052,110.6514,110.4666,110.522,9999.0
2016-08-15 11:00:00,119.59,119.67,119.54,119.56,5718.0,110.5313,110.6052,110.4851,110.5035,5718.0
2016-08-15 11:05:00,119.53,119.67,119.44,119.6,6938.0,110.4758,110.6052,110.3926,110.5405,6938.0
2016-08-15 11:10:00,119.6,119.7,119.53,119.62,7542.0,110.5405,110.6329,110.4758,110.559,7542.0
2016-08-15 11:15:00,119.64,119.95,119.63,119.87,7300.0,110.5775,110.864,110.5682,110.7901,7300.0
2016-08-15 11:20:00,119.77,119.82,119.75,119.78,3953.0,110.6976,110.7438,110.6791,110.7069,3953.0
2016-08-15 11:25:00,119.79,120.08,119.79,120.08,19004.0,110.7161,110.9842,110.7161,110.9842,19004.0
2016-08-15 11:30:00,120.09,120.16,120.06,120.12,6052.0,110.9934,111.0581,110.9657,111.0211,6052.0
2016-08-15 11:35:00,120.15,120.15,120.03,120.13,5191.0,111.0489,111.0489,110.9379,111.0304,5191.0
2016-08-15 11:40:00,120.08,120.17,120.05,120.15,11024.0,110.9842,111.0673,110.9564,111.0489,11024.0
2016-08-15 11:45:00,120.15,120.39,120.12,120.32,21499.0,111.0489,111.2707,111.0211,111.206,21499.0
2016-08-15 11:50:00,120.3,120.41,120.25,120.4,8250.0,111.1875,111.2892,111.1413,111.2799,8250.0
2016-08-15 11:55:00,120.43,120.74,120.42,120.67,18360.0,111.3076,111.5942,111.2984,111.5295,18360.0
2016-08-15 12:00:00,120.73,120.87,120.69,120.74,7800.0,111.5849,111.7143,111.5479,111.5942,7800.0
2016-08-15 12:05:00,120.79,120.79,120.61,120.68,7918.0,111.6404,111.6404,111.474,111.5387,7918.0
2016-08-15 12:10:00,120.68,120.71,120.51,120.53,5110.0,111.5387,111.5664,111.3816,111.4001,5110.0
2016-08-15 12:15:00,120.6,120.65,120.52,120.54,3104.0,111.4648,111.511,111.3908,111.4093,3104.0
2016-08-15 12:20:00,120.53,120.55,120.48,120.48,4100.0,111.4001,111.4186,111.3539,111.3539,4100.0
2016-08-15 12:25:00,120.46,120.51,120.41,120.41,3700.0,111.3354,111.3816,111.2892,111.2892,3700.0
2016-08-15 12:30:00,120.38,120.39,120.18,120.19,6225.0,111.2614,111.2707,111.0766,111.0858,6225.0
2016-08-15 12:35:00,120.19,120.22,120.08,120.11,4850.0,111.0858,111.1135,110.9842,111.0119,4850.0
2016-08-15 12:40:00,120.14,120.14,120.07,120.13,6160.0,111.0396,111.0396,110.9749,111.0304,6160.0
2016-08-15 12:45:00,120.13,120.13,120.02,120.02,8415.0,111.0304,111.0304,110.9287,110.9287,8415.0
2016-08-15 12:50:00,120.04,120.06,119.93,120.0,6281.0,110.9472,110.9657,110.8455,110.9102,6281.0
2016-08-15 12:55:00,120.01,120.02,119.9,119.91,4683.0,110.9195,110.9287,110.8178,110.827,4683.0
2016-08-15 13:00:00,119.91,119.96,119.87,119.92,4616.0,110.827,110.8732,110.7901,110.8363,4616.0
2016-08-15 13:05:00,119.93,119.93,119.79,119.83,6850.0,110.8455,110.8455,110.7161,110.7531,6850.0
2016-08-15 13:10:00,119.82,119.83,119.77,119.8,3900.0,110.7438,110.7531,110.6976,110.7254,3900.0
2016-08-15 13:15:00,119.81,119.83,119.71,119.71,7811.0,110.7346,110.7531,110.6422,110.6422,7811.0
2016-08-15 13:20:00,119.69,119.73,119.66,119.66,3800.0,110.6237,110.6607,110.596,110.596,3800.0
2016-08-15 13:25:00,119.67,119.91,119.67,119.9,5775.0,110.6052,110.827,110.6052,110.8178,5775.0
2016-08-15 13:30:00,119.91,119.93,119.84,119.88,4900.0,110.827,110.8455,110.7623,110.7993,4900.0
2016-08-15 13:35:00,119.87,119.95,119.84,119.9,7178.0,110.7901,110.864,110.7623,110.8178,7178.0
2016-08-15 13:40:00,119.89,120.14,119.89,120.1,9294.0,110.8085,111.0396,110.8085,111.0026,9294.0
2016-08-15 13:45:00,120.08,120.08,120.02,120.02,2900.0,110.9842,110.9842,110.9287,110.9287,2900.0
2016-08-15 13:50:00,120.01,120.07,119.95,119.95,3300.0,110.9195,110.9749,110.864,110.864,3300.0
2016-08-15 13:55:00,119.94,119.95,119.86,119.86,3679.0,110.8548,110.864,110.7808,110.7808,3679.0
2016-08-15 14:00:00,119.88,119.91,119.83,119.84,5475.0,110.7993,110.827,110.7531,110.7623,5475.0
2016-08-15 14:05:00,119.84,119.92,119.83,119.89,3783.0,110.7623,110.8363,110.7531,110.8085,3783.0
2016-08-15 14:10:00,119.87,119.91,119.82,119.91,5720.0,110.7901,110.827,110.7438,110.827,5720.0
2016-08-15 14:15:00,119.93,119.95,119.87,119.88,7655.0,110.8455,110.864,110.7901,110.7993,7655.0
2016-08-15 14:20:00,119.87,119.94,119.86,119.93,6204.0,110.7901,110.8548,110.7808,110.8455,6204.0
2016-08-15 14:25:00,119.94,120.0,119.88,120.0,4962.0,110.8548,110.9102,110.7993,110.9102,4962.0
2016-08-15 14:30:00,120.0,120.01,119.95,119.95,7650.0,110.9102,110.9195,110.864,110.864,7650.0
2016-08-15 14:35:00,119.96,120.0,119.87,119.97,5834.0,110.8732,110.9102,110.7901,110.8825,5834.0
2016-08-15 14:40:00,119.94,120.08,119.93,120.08,4332.0,110.8548,110.9842,110.8455,110.9842,4332.0
2016-08-15 14:45:00,120.1,120.11,120.05,120.06,4500.0,111.0026,111.0119,110.9564,110.9657,4500.0
2016-08-15 14:50:00,120.03,120.04,119.92,119.93,4549.0,110.9379,110.9472,110.8363,110.8455,4549.0
2016-08-15 14:55:00,119.93,120.06,119.86,119.97,10328.0,110.8455,110.9657,110.7808,110.8825,10328.0
2016-08-15 15:00:00,119.95,120.01,119.93,119.98,4137.0,110.864,110.9195,110.8455,110.8917,4137.0
2016-08-15 15:05:00,119.98,120.03,119.91,120.03,9040.0,110.8917,110.9379,110.827,110.9379,9040.0
2016-08-15 15:10:00,120.03,120.05,119.89,119.91,8685.0,110.9379,110.9564,110.8085,110.827,8685.0
2016-08-15 15:15:00,119.94,119.97,119.87,119.97,8870.0,110.8548,110.8825,110.7901,110.8825,8870.0
2016-08-15 15:20:00,119.97,119.97,119.9,119.92,5123.0,110.8825,110.8825,110.8178,110.8363,5123.0
2016-08-15 15:25:00,119.9,119.96,119.88,119.89,8949.0,110.8178,110.8732,110.7993,110.8085,8949.0
2016-08-15 15:30:00,119.89,119.94,119.89,119.93,7638.0,110.8085,110.8548,110.8085,110.8455,7638.0
2016-08-15 15:35:00,119.91,119.96,119.9,119.92,11822.0,110.827,110.8732,110.8178,110.8363,11822.0
2016-08-15 15:40:00,119.92,120.0,119.9,119.97,14390.0,110.8363,110.9102,110.8178,110.8825,14390.0
2016-08-15 15:45:00,119.98,119.98,119.83,119.98,26835.0,110.8917,110.8917,110.7531,110.8917,26835.0
2016-08-15 15:50:00,119.97,120.03,119.9,119.92,33937.0,110.8825,110.9379,110.8178,110.8363,33937.0
2016-08-15 15:55:00,119.91,119.91,119.69,119.74,96632.0,110.827,110.827,110.6237,110.6699,96632.0
2016-08-16 09:30:00,119.71,119.71,118.68,118.76,9911.0,110.6422,110.6422,109.6902,109.7641,9911.0
2016-08-16 09:35:00,118.84,119.07,118.57,118.78,22755.0,109.8381,110.0507,109.5885,109.7826,22755.0
2016-08-16 09:40:00,118.83,119.11,118.78,118.87,10901.0,109.8288,110.0876,109.7826,109.8658,10901.0
2016-08-16 09:45:00,118.78,118.86,118.7,118.7,8701.0,109.7826,109.8566,109.7087,109.7087,8701.0
2016-08-16 09:50:00,118.66,118.66,118.06,118.12,23777.0,109.6717,109.6717,109.1172,109.1726,23777.0
2016-08-16 09:55:00,118.02,118.38,118.01,118.38,26323.0,109.0802,109.4129,109.071,109.4129,26323.0
2016-08-16 10:00:00,118.39,118.39,117.75,117.79,15486.0,109.4222,109.4222,108.8306,108.8676,15486.0
2016-08-16 10:05:00,117.79,117.82,117.57,117.78,11700.0,108.8676,108.8953,108.6643,108.8584,11700.0
2016-08-16 10:10:00,117.81,118.2,117.81,118.19,9431.0,108.8861,109.2466,108.8861,109.2373,9431.0
2016-08-16 10:15:00,118.12,118.13,117.92,117.96,6900.0,109.1726,109.1819,108.9878,109.0247,6900.0
2016-08-16 10:20:00,117.95,117.97,117.84,117.89,19633.0,109.0155,109.034,108.9138,108.96,19633.0
2016-08-16 10:25:00,117.89,117.96,117.82,117.93,8828.0,108.96,109.0247,108.8953,108.997,8828.0
2016-08-16 10:30:00,117.94,118.1,117.92,118.1,7074.0,109.0063,109.1541,108.9878,109.1541,7074.0
2016-08-16 10:35:00,118.11,118.36,118.11,118.29,4005.0,109.1634,109.3944,109.1634,109.3297,4005.0
2016-08-16 10:40:00,118.33,118.39,118.25,118.28,5900.0,109.3667,109.4222,109.2928,109.3205,5900.0
2016-08-16 10:45:00,118.28,118.56,118.27,118.54,10310.0,109.3205,109.5793,109.3113,109.5608,10310.0
2016-08-16 10:50:00,118.56,118.9,118.55,118.81,23286.0,109.5793,109.8935,109.57,109.8104,23286.0
2016-08-16 10:55:00,118.79,118.79,118.57,118.6,8712.0,109.7919,109.7919,109.5885,109.6163,8712.0
2016-08-16 11:00:00,118.61,118.68,118.56,118.61,9174.0,109.6255,109.6902,109.5793,109.6255,9174.0
2016-08-16 11:05:00,118.65,118.65,118.36,118.36,5194.0,109.6625,109.6625,109.3944,109.3944,5194.0
2016-08-16 11:10:00,118.4,118.4,118.11,118.11,5160.0,109.4314,109.4314,109.1634,109.1634,5160.0
2016-08-16 11:15:00,118.13,118.42,118.09,118.4,6012.0,109.1819,109.4499,109.1449,109.4314,6012.0
2016-08-16 11:20:00,118.38,118.46,118.38,118.43,3052.0,109.4129,109.4869,109.4129,109.4591,3052.0
2016-08-16 11:25:00,118.42,118.42,118.19,118.22,4600.0,109.4499,109.4499,109.2373,109.265,4600.0
2016-08-16 11:30:00,118.18,118.18,118.05,118.05,4600.0,109.2281,109.2281,109.1079,109.1079,4600.0
2016-08-16 11:35:00,118.05,118.25,118.04,118.21,7400.0,109.1079,109.2928,109.0987,109.2558,7400.0
2016-08-16 11:40:00,118.21,118.26,118.11,118.11,3575.0,109.2558,109.302,109.1634,109.1634,3575.0
2016-08-16 11:45:00,118.11,118.12,118.0,118.04,12001.0,109.1634,109.1726,109.0617,109.0987,12001.0
2016-08-16 11:50:00,118.04,118.19,118.04,118.08,7325.0,109.0987,109.2373,109.0987,109.1356,7325.0
2016-08-16 11:55:00,118.08,118.13,118.03,118.11,6200.0,109.1356,109.1819,109.0894,109.1634,6200.0
2016-08-16 12:00:00,118.13,118.16,118.0,118.08,14475.0,109.1819,109.2096,109.0617,109.1356,14475.0
2016-08-16 12:05:00,118.11,118.2,118.03,118.18,6230.0,109.1634,109.2466,109.0894,109.2281,6230.0
2016-08-16 12:10:00,118.18,118.18,118.07,118.13,5600.0,109.2281,109.2281,109.1264,109.1819,5600.0
2016-08-16 12:15:00,118.12,118.22,118.1,118.22,3850.0,109.1726,109.265,109.1541,109.265,3850.0
2016-08-16 12:20:00,118.23,118.23,118.04,118.12,6476.0,109.2743,109.2743,109.0987,109.1726,6476.0
2016-08-16 12:25:00,118.15,118.17,118.05,118.09,5217.0,109.2003,109.2188,109.1079,109.1449,5217.0
2016-08-16 12:30:00,118.07,118.17,118.03,118.17,3800.0,109.1264,109.2188,109.0894,109.2188,3800.0
2016-08-16 12:35:00,118.18,118.19,118.16,118.19,2950.0,109.2281,109.2373,109.2096,109.2373,2950.0
2016-08-16 12:40:00,118.19,118.19,118.12,118.15,4300.0,109.2373,109.2373,109.1726,109.2003,4300.0
2016-08-16 12:45:00,118.15,118.17,118.11,118.11,3300.0,109.2003,109.2188,109.1634,109.1634,3300.0
2016-08-16 12:50:00,118.12,118.16,118.07,118.07,3512.0,109.1726,109.2096,109.1264,109.1264,3512.0
2016-08-16 12:55:00,118.04,118.1,118.02,118.02,4779.0,109.0987,109.1541,109.0802,109.0802,4779.0
2016-08-16 13:00:00,118.04,118.21,118.02,118.21,7900.0,109.0987,109.2558,109.0802,109.2558,7900.0
2016-08-16 13:05:00,118.23,118.29,118.22,118.22,2950.0,109.2743,109.3297,109.265,109.265,2950.0
2016-08-16 13:10:00,118.21,118.38,118.21,118.3,4500.0,109.2558,109.4129,109.2558,109.339,4500.0
2016-08-16 13:15:00,118.36,118.37,118.3,118.3,2400.0,109.3944,109.4037,109.339,109.339,2400.0
2016-08-16 13:20:00,118.29,118.29,118.19,118.2,2400.0,109.3297,109.3297,109.2373,109.2466,2400.0
2016-08-16 13:25:00,118.21,118.29,118.18,118.23,5321.0,109.2558,109.3297,109.2281,109.2743,5321.0
2016-08-16 13:30:00,118.25,118.26,118.13,118.13,2900.0,109.2928,109.302,109.1819,109.1819,2900.0
2016-08-16 13:35:00,118.13,118.13,118.03,118.03,3000.0,109.1819,109.1819,109.0894,109.0894,3000.0
2016-08-16 13:40:00,118.06,118.07,117.99,118.06,7084.0,109.1172,109.1264,109.0525,109.1172,7084.0
2016-08-16 13:45:00,118.06,118.11,118.05,118.1,2600.0,109.1172,109.1634,109.1079,109.1541,2600.0
2016-08-16 13:50:00,118.13,118.18,118.13,118.16,1700.0,109.1819,109.2281,109.1819,109.2096,1700.0
2016-08-16 13:55:00,118.17,118.27,118.1,118.1,6572.0,109.2188,109.3113,109.1541,109.1541,6572.0
2016-08-16 14:00:00,118.14,118.31,118.14,118.19,7955.0,109.1911,109.3482,109.1911,109.2373,7955.0
2016-08-16 14:05:00,118.17,118.19,118.15,118.15,3031.0,109.2188,109.2373,109.2003,109.2003,3031.0
2016-08-16 14:10:00,118.16,118.19,118.12,118.13,3596.0,109.2096,109.2373,109.1726,109.1819,3596.0
2016-08-16 14:15:00,118.13,118.13,118.06,118.1,3300.0,109.1819,109.1819,109.1172,109.1541,3300.0
2016-08-16 14:20:00,118.1,118.13,118.03,118.12,4904.0,109.1541,109.1819,109.0894,109.1726,4904.0
2016-08-16 14:25:00,118.12,118.15,118.07,118.11,3540.0,109.1726,109.2003,109.1264,109.1634,3540.0
2016-08-16 14:30:00,118.13,118.17,118.1,118.13,6890.0,109.1819,109.2188,109.1541,109.1819,6890.0
2016-08-16 14:35:00,118.13,118.16,118.13,118.13,2900.0,109.1819,109.2096,109.1819,109.1819,2900.0
2016-08-16 14:40:00,118.11,118.14,118.07,118.1,4713.0,109.1634,109.1911,109.1264,109.1541,4713.0
2016-08-16 14:45:00,118.09,118.09,118.01,118.03,4511.0,109.1449,109.1449,109.071,109.0894,4511.0
2016-08-16 14:50:00,118.03,118.13,118.0,118.13,3900.0,109.0894,109.1819,109.0617,109.1819,3900.0
2016-08-16 14:55:00,118.14,118.16,118.07,118.16,4359.0,109.1911,109.2096,109.1264,109.2096,4359.0
2016-08-16 15:00:00,118.13,118.13,118.02,118.02,4700.0,109.1819,109.1819,109.0802,109.0802,4700.0
2016-08-16 15:05:00,118.04,118.08,118.04,118.04,5769.0,109.0987,109.1356,109.0987,109.0987,5769.0
2016-08-16 15:10:00,118.04,118.09,118.0,118.06,6809.0,109.0987,109.1449,109.0617,109.1172,6809.0
2016-08-16 15:15:00,118.06,118.08,118.0,118.08,18434.0,109.1172,109.1356,109.0617,109.1356,18434.0
2016-08-16 15:20:00,118.04,118.11,118.04,118.09,3131.0,109.0987,109.1634,109.0987,109.1449,3131.0
2016-08-16 15:25:00,118.1,118.16,118.07,118.12,6172.0,109.1541,109.2096,109.1264,109.1726,6172.0
2016-08-16 15:30:00,118.1,118.21,118.09,118.21,8922.0,109.1541,109.2558,109.1449,109.2558,8922.0
2016-08-16 15:35:00,118.21,118.31,118.19,118.31,16430.0,109.2558,109.3482,109.2373,109.3482,16430.0
2016-08-16 15:40:00,118.32,118.45,118.3,118.37,22869.0,109.3575,109.4776,109.339,109.4037,22869.0
2016-08-16 15:45:00,118.36,118.44,118.29,118.32,24051.0,109.3944,109.4684,109.3297,109.3575,24051.0
2016-08-16 15:50:00,118.32,118.32,118.19,118.21,11780.0,109.3575,109.3575,109.2373,109.2558,11780.0
2016-08-16 15:55:00,118.21,118.22,118.0,118.03,32450.0,109.2558,109.265,109.0617,109.0894,32450.0
2016-08-17 09:30:00,117.87,117.87,117.62,117.63,5799.0,108.9416,108.9416,108.7105,108.7197,5799.0
2016-08-17 09:35:00,117.63,117.71,116.5,116.5,11541.0,108.7197,108.7937,107.6753,107.6753,11541.0
2016-08-17 09:40:00,116.7,116.7,115.81,115.83,16277.0,107.8602,107.8602,107.0376,107.0561,16277.0
2016-08-17 09:45:00,115.89,116.28,115.38,115.47,26918.0,107.1115,107.472,106.6402,106.7234,26918.0
2016-08-17 09:50:00,115.42,115.73,115.15,115.49,36945.0,106.6771,106.9637,106.4276,106.7418,36945.0
2016-08-17 09:55:00,115.49,115.71,115.28,115.29,22774.0,106.7418,106.9452,106.5477,106.557,22774.0
2016-08-17 10:00:00,115.25,115.26,114.54,114.81,42815.0,106.52,106.5293,105.8638,106.1133,42815.0
2016-08-17 10:05:00,114.81,115.86,114.77,115.66,18535.0,106.1133,107.0838,106.0764,106.899,18535.0
2016-08-17 10:10:00,115.61,115.89,115.59,115.83,10600.0,106.8527,107.1115,106.8343,107.0561,10600.0
2016-08-17 10:15:00,115.88,115.88,115.51,115.54,10006.0,107.1023,107.1023,106.7603,106.788,10006.0
2016-08-17 10:20:00,115.5,115.51,115.08,115.1,10985.0,106.7511,106.7603,106.3629,106.3814,10985.0
2016-08-17 10:25:00,115.17,115.17,114.68,114.93,19044.0,106.4461,106.4461,105.9932,106.2243,19044.0
2016-08-17 10:30:00,114.94,115.4,114.93,115.36,32596.0,106.2335,106.6587,106.2243,106.6217,32596.0
2016-08-17 10:35:00,115.36,115.85,115.36,115.56,35441.0,106.6217,107.0746,106.6217,106.8065,35441.0
2016-08-17 10:40:00,115.55,115.72,115.5,115.7,20206.0,106.7973,106.9544,106.7511,106.9359,20206.0
2016-08-17 10:45:00,115.64,115.98,115.6,115.97,15428.0,106.8805,107.1947,106.8435,107.1855,15428.0
2016-08-17 10:50:00,115.94,116.09,115.89,116.04,14877.0,107.1578,107.2964,107.1115,107.2502,14877.0
2016-08-17 10:55:00,116.06,116.37,116.04,116.37,22679.0,107.2687,107.5552,107.2502,107.5552,22679.0
2016-08-17 11:00:00,116.34,116.37,116.17,116.21,8898.0,107.5275,107.5552,107.3703,107.4073,8898.0
2016-08-17 11:05:00,116.22,116.59,116.22,116.49,14229.0,107.4165,107.7585,107.4165,107.6661,14229.0
2016-08-17 11:10:00,116.58,116.62,116.28,116.33,7712.0,107.7493,107.7862,107.472,107.5182,7712.0
2016-08-17 11:15:00,116.42,116.73,116.42,116.7,14664.0,107.6014,107.8879,107.6014,107.8602,14664.0
2016-08-17 11:20:00,116.6,116.72,116.29,116.49,9450.0,107.7678,107.8787,107.4812,107.6661,9450.0
2016-08-17 11:25:00,116.52,116.67,116.41,116.53,3700.0,107.6938,107.8325,107.5921,107.7031,3700.0
2016-08-17 11:30:00,116.48,116.6,116.38,116.48,10534.0,107.6568,107.7678,107.5644,107.6568,10534.0
2016-08-17 11:35:00,116.46,116.46,116.03,116.05,5623.0,107.6384,107.6384,107.2409,107.2594,5623.0
2016-08-17 11:40:00,116.04,116.05,115.96,116.04,3535.0,107.2502,107.2594,107.1762,107.2502,3535.0
2016-08-17 11:45:00,116.04,116.04,115.78,115.78,9054.0,107.2502,107.2502,107.0099,107.0099,9054.0
2016-08-17 11:50:00,115.74,115.83,115.47,115.81,24199.0,106.9729,107.0561,106.7234,107.0376,24199.0
2016-08-17 11:55:00,115.74,116.18,115.74,116.18,13661.0,106.9729,107.3796,106.9729,107.3796,13661.0
2016-08-17 12:00:00,116.18,116.57,116.18,116.57,14827.0,107.3796,107.74,107.3796,107.74,14827.0
2016-08-17 12:05:00,116.52,116.79,116.41,116.78,15616.0,107.6938,107.9434,107.5921,107.9341,15616.0
2016-08-17 12:10:00,116.75,116.89,116.71,116.87,17718.0,107.9064,108.0358,107.8694,108.0173,17718.0
2016-08-17 12:15:00,116.86,117.11,116.84,117.07,7863.0,108.0081,108.2391,107.9896,108.2022,7863.0
2016-08-17 12:20:00,117.04,117.19,116.95,117.12,16735.0,108.1744,108.3131,108.0912,108.2484,16735.0
2016-08-17 12:25:00,117.11,117.15,116.89,116.89,7024.0,108.2391,108.2761,108.0358,108.0358,7024.0
2016-08-17 12:30:00,116.91,116.96,116.59,116.59,5604.0,108.0543,108.1005,107.7585,107.7585,5604.0
2016-08-17 12:35:00,116.58,116.76,116.55,116.55,6221.0,107.7493,107.9156,107.7215,107.7215,6221.0
2016-08-17 12:40:00,116.55,116.57,116.44,116.44,9928.0,107.7215,107.74,107.6199,107.6199,9928.0
2016-08-17 12:45:00,116.49,116.75,116.48,116.68,23705.0,107.6661,107.9064,107.6568,107.8417,23705.0
2016-08-17 12:50:00,116.74,116.84,116.68,116.79,11864.0,107.8972,107.9896,107.8417,107.9434,11864.0
2016-08-17 12:55:00,116.82,117.04,116.79,117.03,38323.0,107.9711,108.1744,107.9434,108.1652,38323.0
2016-08-17 13:00:00,117.05,117.2,117.02,117.19,13009.0,108.1837,108.3223,108.1559,108.3131,13009.0
2016-08-17 13:05:00,117.19,117.37,117.14,117.23,16115.0,108.3131,108.4794,108.2669,108.35,16115.0
2016-08-17 13:10:00,117.19,117.23,117.0,117.04,7442.0,108.3131,108.35,108.1375,108.1744,7442.0
2016-08-17 13:15:00,117.01,117.25,117.01,117.25,5153.0,108.1467,108.3685,108.1467,108.3685,5153.0
2016-08-17 13:20:00,117.25,117.32,117.07,117.07,6564.0,108.3685,108.4332,108.2022,108.2022,6564.0
2016-08-17 13:25:00,117.07,117.07,116.8,116.83,2200.0,108.2022,108.2022,107.9526,107.9803,2200.0
2016-08-17 13:30:00,116.85,116.98,116.83,116.98,4350.0,107.9988,108.119,107.9803,108.119,4350.0
2016-08-17 13:35:00,117.02,117.2,117.02,117.11,2900.0,108.1559,108.3223,108.1559,108.2391,2900.0
2016-08-17 13:40:00,117.16,117.21,117.06,117.09,4085.0,108.2853,108.3316,108.1929,108.2206,4085.0
2016-08-17 13:45:00,117.07,117.07,116.68,116.79,26211.0,108.2022,108.2022,107.8417,107.9434,26211.0
2016-08-17 13:50:00,116.73,116.77,116.71,116.77,2200.0,107.8879,107.9249,107.8694,107.9249,2200.0
2016-08-17 13:55:00,116.78,116.87,116.77,116.86,1700.0,107.9341,108.0173,107.9249,108.0081,1700.0
2016-08-17 14:00:00,116.85,117.42,116.75,117.42,16395.0,107.9988,108.5256,107.9064,108.5256,16395.0
2016-08-17 14:05:00,117.38,117.57,117.3,117.52,8772.0,108.4887,108.6643,108.4147,108.6181,8772.0
2016-08-17 14:10:00,117.53,117.55,117.31,117.31,6758.0,108.6273,108.6458,108.424,108.424,6758.0
2016-08-17 14:15:00,117.29,117.48,117.17,117.45,5988.0,108.4055,108.5811,108.2946,108.5534,5988.0
2016-08-17 14:20:00,117.48,117.52,117.36,117.36,5300.0,108.5811,108.6181,108.4702,108.4702,5300.0
2016-08-17 14:25:00,117.28,117.34,117.13,117.14,5517.0,108.3962,108.4517,108.2576,108.2669,5517.0
2016-08-17 14:30:00,116.99,117.24,116.99,117.21,3700.0,108.1282,108.3593,108.1282,108.3316,3700.0
2016-08-17 14:35:00,117.18,117.24,117.13,117.16,4400.0,108.3038,108.3593,108.2576,108.2853,4400.0
2016-08-17 14:40:00,117.07,117.17,117.04,117.06,4750.0,108.2022,108.2946,108.1744,108.1929,4750.0
2016-08-17 14:45:00,117.08,117.13,117.01,117.06,5694.0,108.2114,108.2576,108.1467,108.1929,5694.0
2016-08-17 14:50:00,117.06,117.23,117.01,117.19,10514.0,108.1929,108.35,108.1467,108.3131,10514.0
2016-08-17 14:55:00,117.22,117.28,117.18,117.27,5056.0,108.3408,108.3962,108.3038,108.387,5056.0
2016-08-17 15:00:00,117.28,117.35,117.23,117.3,7964.0,108.3962,108.4609,108.35,108.4147,7964.0
2016-08-17 15:05:00,117.32,117.43,117.28,117.31,8353.0,108.4332,108.5349,108.3962,108.424,8353.0
2016-08-17 15:10:00,117.29,117.29,117.06,117.06,6341.0,108.4055,108.4055,108.1929,108.1929,6341.0
2016-08-17 15:15:00,117.1,117.21,117.09,117.14,9160.0,108.2299,108.3316,108.2206,108.2669,9160.0
2016-08-17 15:20:00,117.12,117.28,117.1,117.19,6000.0,108.2484,108.3962,108.2299,108.3131,6000.0
2016-08-17 15:25:00,117.19,117.29,117.17,117.29,6905.0,108.3131,108.4055,108.2946,108.4055,6905.0
2016-08-17 15:30:00,117.27,117.29,117.11,117.25,15968.0,108.387,108.4055,108.2391,108.3685,15968.0
2016-08-17 15:35:00,117.27,117.5,117.22,117.5,16187.0,108.387,108.5996,108.3408,108.5996,16187.0
2016-08-17 15:40:00,117.49,117.62,117.47,117.59,32027.0,108.5903,108.7105,108.5719,108.6828,32027.0
2016-08-17 15:45:00,117.59,117.61,117.54,117.61,29540.0,108.6828,108.7013,108.6366,108.7013,29540.0
2016-08-17 15:50:00,117.61,117.7,117.59,117.69,48926.0,108.7013,108.7844,108.6828,108.7752,48926.0
2016-08-17 15:55:00,117.69,117.69,117.56,117.6,59680.0,108.7752,108.7752,108.655,108.692,59680.0
2016-08-18 09:30:00,117.07,117.24,116.8,116.94,18784.0,108.2022,108.3593,107.9526,108.082,18784.0
2016-08-18 09:35:00,116.84,117.29,116.83,117.12,11344.0,107.9896,108.4055,107.9803,108.2484,11344.0
2016-08-18 09:40:00,117.21,117.32,117.08,117.08,12200.0,108.3316,108.4332,108.2114,108.2114,12200.0
2016-08-18 09:45:00,117.17,117.38,116.95,117.38,9800.0,108.2946,108.4887,108.0912,108.4887,9800.0
2016-08-18 09:50:00,117.36,117.52,117.13,117.51,5400.0,108.4702,108.6181,108.2576,108.6088,5400.0
2016-08-18 09:55:00,117.53,117.89,117.47,117.89,13878.0,108.6273,108.96,108.5719,108.96,13878.0
2016-08-18 10:00:00,117.92,118.24,117.92,118.22,8000.0,108.9878,109.2835,108.9878,109.265,8000.0
2016-08-18 10:05:00,118.23,118.27,118.09,118.13,5000.0,109.2743,109.3113,109.1449,109.1819,5000.0
2016-08-18 10:10:00,118.13,118.19,118.08,118.12,4324.0,109.1819,109.2373,109.1356,109.1726,4324.0
2016-08-18 10:15:00,118.14,118.39,118.14,118.38,7511.0,109.1911,109.4222,109.1911,109.4129,7511.0
2016-08-18 10:20:00,118.36,118.51,118.32,118.32,7767.0,109.3944,109.5331,109.3575,109.3575,7767.0
2016-08-18 10:25:00,118.32,118.34,118.17,118.18,6236.0,109.3575,109.376,109.2188,109.2281,6236.0
2016-08-18 10:30:00,118.16,118.2,118.04,118.08,5135.0,109.2096,109.2466,109.0987,109.1356,5135.0
2016-08-18 10:35:00,118.0,118.03,117.84,117.94,4600.0,109.0617,109.0894,108.9138,109.0063,4600.0
2016-08-18 10:40:00,117.94,118.0,117.89,117.96,4825.0,109.0063,109.0617,108.96,109.0247,4825.0
2016-08-18 10:45:00,117.94,117.98,117.9,117.98,3950.0,109.0063,109.0432,108.9693,109.0432,3950.0
2016-08-18 10:50:00,118.02,118.21,117.99,118.2,4303.0,109.0802,109.2558,109.0525,109.2466,4303.0
2016-08-18 10:55:00,118.19,118.48,118.17,118.45,3850.0,109.2373,109.5054,109.2188,109.4776,3850.0
2016-08-18 11:00:00,118.47,118.48,118.31,118.4,6422.0,109.4961,109.5054,109.3482,109.4314,6422.0
2016-08-18 11:05:00,118.41,118.67,118.39,118.62,5202.0,109.4407,109.681,109.4222,109.6347,5202.0
2016-08-18 11:10:00,118.61,118.61,118.43,118.43,4094.0,109.6255,109.6255,109.4591,109.4591,4094.0
2016-08-18 11:15:00,118.35,118.37,118.19,118.23,3200.0,109.3852,109.4037,109.2373,109.2743,3200.0
2016-08-18 11:20:00,118.22,118.22,118.01,118.07,5140.0,109.265,109.265,109.071,109.1264,5140.0
2016-08-18 11:25:00,118.07,118.15,118.06,118.15,5949.0,109.1264,109.2003,109.1172,109.2003,5949.0
2016-08-18 11:30:00,118.17,118.2,118.13,118.14,2626.0,109.2188,109.2466,109.1819,109.1911,2626.0
2016-08-18 11:35:00,118.15,118.17,118.13,118.16,2460.0,109.2003,109.2188,109.1819,109.2096,2460.0
2016-08-18 11:40:00,118.19,118.23,118.14,118.15,3300.0,109.2373,109.2743,109.1911,109.2003,3300.0
2016-08-18 11:45:00,118.17,118.39,118.17,118.39,3600.0,109.2188,109.4222,109.2188,109.4222,3600.0
2016-08-18 11:50:00,118.39,118.4,118.22,118.22,2700.0,109.4222,109.4314,109.265,109.265,2700.0
2016-08-18 11:55:00,118.2,118.45,118.19,118.45,5207.0,109.2466,109.4776,109.2373,109.4776,5207.0
2016-08-18 12:00:00,118.45,118.45,118.23,118.23,2900.0,109.4776,109.4776,109.2743,109.2743,2900.0
2016-08-18 12:05:00,118.16,118.24,118.14,118.24,1400.0,109.2096,109.2835,109.1911,109.2835,1400.0
2016-08-18 12:10:00,118.26,118.27,117.96,117.96,3750.0,109.302,109.3113,109.0247,109.0247,3750.0
2016-08-18 12:15:00,117.98,118.09,117.98,118.09,1900.0,109.0432,109.1449,109.0432,109.1449,1900.0
2016-08-18 12:20:00,118.08,118.29,118.02,118.2,9534.0,109.1356,109.3297,109.0802,109.2466,9534.0
2016-08-18 12:25:00,118.2,118.25,118.17,118.2,3555.0,109.2466,109.2928,109.2188,109.2466,3555.0
2016-08-18 12:30:00,118.14,118.17,117.99,118.07,3300.0,109.1911,109.2188,109.0525,109.1264,3300.0
2016-08-18 12:35:00,118.05,118.06,117.97,118.05,1300.0,109.1079,109.1172,109.034,109.1079,1300.0
2016-08-18 12:40:00,118.06,118.1,118.03,118.1,3740.0,109.1172,109.1541,109.0894,109.1541,3740.0
2016-08-18 12:45:00,118.21,118.34,118.2,118.33,2900.0,109.2558,109.376,109.2466,109.3667,2900.0
2016-08-18 12:50:00,118.31,118.35,118.19,118.22,3400.0,109.3482,109.3852,109.2373,109.265,3400.0
2016-08-18 12:55:00,118.17,118.18,118.09,118.09,1900.0,109.2188,109.2281,109.1449,109.1449,1900.0
2016-08-18 13:00:00,118.14,118.19,118.11,118.15,3537.0,109.1911,109.2373,109.1634,109.2003,3537.0
2016-08-18 13:05:00,118.16,118.2,118.13,118.2,1000.0,109.2096,109.2466,109.1819,109.2466,1000.0
2016-08-18 13:10:00,118.2,118.37,118.2,118.34,2700.0,109.2466,109.4037,109.2466,109.376,2700.0
2016-08-18 13:15:00,118.31,118.33,118.24,118.32,2300.0,109.3482,109.3667,109.2835,109.3575,2300.0
2016-08-18 13:20:00,118.3,118.34,118.29,118.33,1200.0,109.339,109.376,109.3297,109.3667,1200.0
2016-08-18 13:25:00,118.32,118.34,118.26,118.26,3500.0,109.3575,109.376,109.302,109.302,3500.0
2016-08-18 13:30:00,118.26,118.34,118.26,118.31,1600.0,109.302,109.376,109.302,109.3482,1600.0
2016-08-18 13:35:00,118.32,118.35,118.25,118.31,2800.0,109.3575,109.3852,109.2928,109.3482,2800.0
2016-08-18 13:40:00,118.29,118.4,118.29,118.39,1200.0,109.3297,109.4314,109.3297,109.4222,1200.0
2016-08-18 13:45:00,118.37,118.4,118.32,118.37,3027.0,109.4037,109.4314,109.3575,109.4037,3027.0
2016-08-18 13:50:00,118.4,118.42,118.31,118.38,3100.0,109.4314,109.4499,109.3482,109.4129,3100.0
2016-08-18 13:55:00,118.38,118.46,118.36,118.45,3500.0,109.4129,109.4869,109.3944,109.4776,3500.0
2016-08-18 14:00:00,118.44,118.46,118.37,118.43,1600.0,109.4684,109.4869,109.4037,109.4591,1600.0
2016-08-18 14:05:00,118.45,118.47,118.32,118.35,3997.0,109.4776,109.4961,109.3575,109.3852,3997.0
2016-08-18 14:10:00,118.39,118.39,118.34,118.37,3875.0,109.4222,109.4222,109.376,109.4037,3875.0
2016-08-18 14:15:00,118.34,118.34,118.19,118.24,7142.0,109.376,109.376,109.2373,109.2835,7142.0
2016-08-18 14:20:00,118.24,118.28,118.21,118.28,2948.0,109.2835,109.3205,109.2558,109.3205,2948.0
2016-08-18 14:25:00,118.29,118.34,118.28,118.3,3287.0,109.3297,109.376,109.3205,109.339,3287.0
2016-08-18 14:30:00,118.28,118.29,118.18,118.27,4000.0,109.3205,109.3297,109.2281,109.3113,4000.0
2016-08-18 14:35:00,118.28,118.28,118.16,118.23,2400.0,109.3205,109.3205,109.2096,109.2743,2400.0
2016-08-18 14:40:00,118.24,118.25,118.15,118.17,2400.0,109.2835,109.2928,109.2003,109.2188,2400.0
2016-08-18 14:45:00,118.17,118.17,118.03,118.03,3600.0,109.2188,109.2188,109.0894,109.0894,3600.0
2016-08-18 14:50:00,118.02,118.1,117.99,118.07,3315.0,109.0802,109.1541,109.0525,109.1264,3315.0
2016-08-18 14:55:00,118.05,118.11,118.02,118.11,3253.0,109.1079,109.1634,109.0802,109.1634,3253.0
2016-08-18 15:00:00,118.1,118.19,118.06,118.19,4805.0,109.1541,109.2373,109.1172,109.2373,4805.0
2016-08-18 15:05:00,118.26,118.28,118.2,118.28,2600.0,109.302,109.3205,109.2466,109.3205,2600.0
2016-08-18 15:10:00,118.29,118.29,118.18,118.2,2700.0,109.3297,109.3297,109.2281,109.2466,2700.0
2016-08-18 15:15:00,118.21,118.21,118.15,118.17,5010.0,109.2558,109.2558,109.2003,109.2188,5010.0
2016-08-18 15:20:00,118.17,118.22,118.14,118.2,3641.0,109.2188,109.265,109.1911,109.2466,3641.0
2016-08-18 15:25:00,118.24,118.24,118.15,118.16,8409.0,109.2835,109.2835,109.2003,109.2096,8409.0
2016-08-18 15:30:00,118.18,118.2,118.1,118.2,6060.0,109.2281,109.2466,109.1541,109.2466,6060.0
2016-08-18 15:35:00,118.2,118.2,118.03,118.04,14495.0,109.2466,109.2466,109.0894,109.0987,14495.0
2016-08-18 15:40:00,118.05,118.16,118.01,118.15,16975.0,109.1079,109.2096,109.071,109.2003,16975.0
2016-08-18 15:45:00,118.15,118.16,118.1,118.12,16849.0,109.2003,109.2096,109.1541,109.1726,16849.0
2016-08-18 15:50:00,118.11,118.15,118.1,118.12,29406.0,109.1634,109.2003,109.1541,109.1726,29406.0
2016-08-18 15:55:00,118.1,118.12,118.05,118.11,40500.0,109.1541,109.1726,109.1079,109.1634,40500.0
2016-08-19 09:30:00,117.56,118.1,117.0,117.0,59277.0,108.655,109.1541,108.1375,108.1375,59277.0
2016-08-19 09:35:00,117.3,117.59,116.23,116.23,23456.0,108.4147,108.6828,107.4258,107.4258,23456.0
2016-08-19 09:40:00,116.36,116.82,116.22,116.73,34495.0,107.5459,107.9711,107.4165,107.8879,34495.0
2016-08-19 09:45:00,116.68,116.86,116.47,116.86,18816.0,107.8417,108.0081,107.6476,108.0081,18816.0
2016-08-19 09:50:00,116.78,117.06,116.77,117.01,4813.0,107.9341,108.1929,107.9249,108.1467,4813.0
2016-08-19 09:55:00,117.03,117.05,116.82,117.0,8567.0,108.1652,108.1837,107.9711,108.1375,8567.0
2016-08-19 10:00:00,116.99,117.22,116.98,117.12,4797.0,108.1282,108.3408,108.119,108.2484,4797.0
2016-08-19 10:05:00,117.15,117.27,116.94,117.25,24329.0,108.2761,108.387,108.082,108.3685,24329.0
2016-08-19 10:10:00,117.26,117.47,117.23,117.47,4750.0,108.3778,108.5719,108.35,108.5719,4750.0
2016-08-19 10:15:00,117.45,117.49,117.38,117.45,10050.0,108.5534,108.5903,108.4887,108.5534,10050.0
2016-08-19 10:20:00,117.45,117.46,117.22,117.32,24525.0,108.5534,108.5626,108.3408,108.4332,24525.0
2016-08-19 10:25:00,117.28,117.29,117.15,117.19,13950.0,108.3962,108.4055,108.2761,108.3131,13950.0
2016-08-19 10:30:00,117.15,117.17,117.04,117.05,15422.0,108.2761,108.2946,108.1744,108.1837,15422.0
2016-08-19 10:35:00,117.05,117.09,117.01,117.06,8321.0,108.1837,108.2206,108.1467,108.1929,8321.0
2016-08-19 10:40:00,117.07,117.16,117.05,117.1,9600.0,108.2022,108.2853,108.1837,108.2299,9600.0
2016-08-19 10:45:00,117.1,117.1,117.04,117.05,4414.0,108.2299,108.2299,108.1744,108.1837,4414.0
2016-08-19 10:50:00,117.06,117.06,116.78,116.83,6901.0,108.1929,108.1929,107.9341,107.9803,6901.0
2016-08-19 10:55:00,116.83,117.02,116.82,117.02,17081.0,107.9803,108.1559,107.9711,108.1559,17081.0
2016-08-19 11:00:00,117.0,117.13,116.93,117.13,8446.0,108.1375,108.2576,108.0728,108.2576,8446.0
2016-08-19 11:05:00,117.12,117.18,117.1,117.17,7783.0,108.2484,108.3038,108.2299,108.2946,7783.0
2016-08-19 11:10:00,117.16,117.18,117.09,117.13,10200.0,108.2853,108.3038,108.2206,108.2576,10200.0
2016-08-19 11:15:00,117.12,117.25,117.12,117.23,15224.0,108.2484,108.3685,108.2484,108.35,15224.0
2016-08-19 11:20:00,117.18,117.23,116.92,116.96,8677.0,108.3038,108.35,108.0635,108.1005,8677.0
2016-08-19 11:25:00,116.95,116.99,116.89,116.94,9184.0,108.0912,108.1282,108.0358,108.082,9184.0
2016-08-19 11:30:00,116.94,116.98,116.88,116.97,8880.0,108.082,108.119,108.0265,108.1097,8880.0
2016-08-19 11:35:00,116.98,117.01,116.83,116.86,3901.0,108.119,108.1467,107.9803,108.0081,3901.0
2016-08-19 11:40:00,116.85,116.86,116.75,116.76,7350.0,107.9988,108.0081,107.9064,107.9156,7350.0
2016-08-19 11:45:00,116.73,116.75,116.47,116.59,18212.0,107.8879,107.9064,107.6476,107.7585,18212.0
2016-08-19 11:50:00,116.59,116.59,116.47,116.5,11670.0,107.7585,107.7585,107.6476,107.6753,11670.0
2016-08-19 11:55:00,116.5,116.61,116.34,116.59,19816.0,107.6753,107.777,107.5275,107.7585,19816.0
2016-08-19 12:00:00,116.59,116.62,116.44,116.53,9594.0,107.7585,107.7862,107.6199,107.7031,9594.0
2016-08-19 12:05:00,116.53,116.61,116.43,116.43,26872.0,107.7031,107.777,107.6106,107.6106,26872.0
2016-08-19 12:10:00,116.43,116.44,116.2,116.23,39327.0,107.6106,107.6199,107.3981,107.4258,39327.0
2016-08-19 12:15:00,116.25,116.26,116.11,116.12,15856.0,107.4443,107.4535,107.3149,107.3241,15856.0
2016-08-19 12:20:00,116.13,116.13,116.0,116.01,13237.0,107.3334,107.3334,107.2132,107.2224,13237.0
2016-08-19 12:25:00,116.05,116.11,115.99,116.06,13451.0,107.2594,107.3149,107.204,107.2687,13451.0
2016-08-19 12:30:00,116.05,116.3,115.99,116.26,9100.0,107.2594,107.4905,107.204,107.4535,9100.0
2016-08-19 12:35:00,116.25,116.3,116.11,116.12,19504.0,107.4443,107.4905,107.3149,107.3241,19504.0
2016-08-19 12:40:00,116.12,116.12,116.04,116.04,3300.0,107.3241,107.3241,107.2502,107.2502,3300.0
2016-08-19 12:45:00,116.08,116.17,116.08,116.17,3301.0,107.2871,107.3703,107.2871,107.3703,3301.0
2016-08-19 12:50:00,116.14,116.17,116.1,116.17,2654.0,107.3426,107.3703,107.3056,107.3703,2654.0
2016-08-19 12:55:00,116.17,116.19,116.03,116.07,18810.0,107.3703,107.3888,107.2409,107.2779,18810.0
2016-08-19 13:00:00,116.07,116.19,116.02,116.19,14289.0,107.2779,107.3888,107.2317,107.3888,14289.0
2016-08-19 13:05:00,116.15,116.22,116.14,116.21,3831.0,107.3518,107.4165,107.3426,107.4073,3831.0
2016-08-19 13:10:00,116.22,116.41,116.18,116.41,28300.0,107.4165,107.5921,107.3796,107.5921,28300.0
2016-08-19 13:15:00,116.36,116.49,116.29,116.42,26121.0,107.5459,107.6661,107.4812,107.6014,26121.0
2016-08-19 13:20:00,116.42,116.63,116.39,116.58,15524.0,107.6014,107.7955,107.5737,107.7493,15524.0
2016-08-19 13:25:00,116.6,116.79,116.6,116.75,11027.0,107.7678,107.9434,107.7678,107.9064,11027.0
2016-08-19 13:30:00,116.75,116.82,116.66,116.75,8740.0,107.9064,107.9711,107.8232,107.9064,8740.0
2016-08-19 13:35:00,116.78,116.86,116.77,116.85,4565.0,107.9341,108.0081,107.9249,107.9988,4565.0
2016-08-19 13:40:00,116.84,116.85,116.77,116.79,2197.0,107.9896,107.9988,107.9249,107.9434,2197.0
2016-08-19 13:45:00,116.75,116.79,116.7,116.7,2300.0,107.9064,107.9434,107.8602,107.8602,2300.0
2016-08-19 13:50:00,116.76,116.77,116.65,116.76,4800.0,107.9156,107.9249,107.814,107.9156,4800.0
2016-08-19 13:55:00,116.78,116.81,116.68,116.77,7423.0,107.9341,107.9618,107.8417,107.9249,7423.0
2016-08-19 14:00:00,116.77,116.96,116.76,116.9,23510.0,107.9249,108.1005,107.9156,108.045,23510.0
2016-08-19 14:05:00,116.9,116.93,116.88,116.93,6602.0,108.045,108.0728,108.0265,108.0728,6602.0
2016-08-19 14:10:00,116.95,116.99,116.94,116.97,3591.0,108.0912,108.1282,108.082,108.1097,3591.0
2016-08-19 14:15:00,116.97,116.97,116.76,116.8,4318.0,108.1097,108.1097,107.9156,107.9526,4318.0
2016-08-19 14:20:00,116.83,116.83,116.74,116.81,4278.0,107.9803,107.9803,107.8972,107.9618,4278.0
2016-08-19 14:25:00,116.78,116.78,116.67,116.72,3220.0,107.9341,107.9341,107.8325,107.8787,3220.0
2016-08-19 14:30:00,116.73,116.75,116.69,116.72,3233.0,107.8879,107.9064,107.8509,107.8787,3233.0
2016-08-19 14:35:00,116.71,116.71,116.57,116.64,3710.0,107.8694,107.8694,107.74,107.8047,3710.0
2016-08-19 14:40:00,116.64,116.64,116.57,116.57,4115.0,107.8047,107.8047,107.74,107.74,4115.0
2016-08-19 14:45:00,116.59,116.69,116.56,116.6,4400.0,107.7585,107.8509,107.7308,107.7678,4400.0
2016-08-19 14:50:00,116.6,116.62,116.54,116.55,8853.0,107.7678,107.7862,107.7123,107.7215,8853.0
2016-08-19 14:55:00,116.54,116.54,116.39,116.41,5293.0,107.7123,107.7123,107.5737,107.5921,5293.0
2016-08-19 15:00:00,116.41,116.52,116.4,116.48,8101.0,107.5921,107.6938,107.5829,107.6568,8101.0
2016-08-19 15:05:00,116.48,116.58,116.48,116.56,3752.0,107.6568,107.7493,107.6568,107.7308,3752.0
2016-08-19 15:10:00,116.58,116.69,116.55,116.65,10901.0,107.7493,107.8509,107.7215,107.814,10901.0
2016-08-19 15:15:00,116.69,116.69,116.6,116.64,10757.0,107.8509,107.8509,107.7678,107.8047,10757.0
2016-08-19 15:20:00,116.65,116.65,116.49,116.51,13337.0,107.814,107.814,107.6661,107.6846,13337.0
2016-08-19 15:25:00,116.53,116.59,116.52,116.55,6800.0,107.7031,107.7585,107.6938,107.7215,6800.0
2016-08-19 15:30:00,116.55,116.62,116.53,116.59,22256.0,107.7215,107.7862,107.7031,107.7585,22256.0
2016-08-19 15:35:00,116.61,116.62,116.5,116.52,11412.0,107.777,107.7862,107.6753,107.6938,11412.0
2016-08-19 15:40:00,116.54,116.66,116.53,116.65,31488.0,107.7123,107.8232,107.7031,107.814,31488.0
2016-08-19 15:45:00,116.67,116.84,116.67,116.83,17927.0,107.8325,107.9896,107.8325,107.9803,17927.0
2016-08-19 15:50:00,116.79,116.8,116.71,116.77,27782.0,107.9434,107.9526,107.8694,107.9249,27782.0
2016-08-19 15:55:00,116.75,116.76,116.68,116.7,53822.0,107.9064,107.9156,107.8417,107.8602,53822.0
2016-08-22 09:30:00,116.13,116.23,115.7,116.01,6638.0,107.5139,107.6065,107.1158,107.4028,6638.0
2016-08-22 09:35:00,115.6,116.0,115.11,116.0,24312.0,107.0232,107.3935,106.5696,107.3935,24312.0
2016-08-22 09:40:00,116.0,116.33,115.89,116.23,34273.0,107.3935,107.699,107.2917,107.6065,34273.0
2016-08-22 09:45:00,116.31,116.32,116.0,116.0,11800.0,107.6805,107.6898,107.3935,107.3935,11800.0
2016-08-22 09:50:00,115.97,116.12,115.88,115.92,6262.0,107.3658,107.5046,107.2824,107.3195,6262.0
2016-08-22 09:55:00,115.9,115.98,115.8,115.96,7400.0,107.301,107.375,107.2084,107.3565,7400.0
2016-08-22 10:00:00,115.99,116.02,115.9,115.9,6604.0,107.3843,107.412,107.301,107.301,6604.0
2016-08-22 10:05:00,115.93,116.37,115.93,116.32,18426.0,107.3287,107.7361,107.3287,107.6898,18426.0
2016-08-22 10:10:00,116.35,116.68,116.32,116.68,7470.0,107.7176,108.0231,107.6898,108.0231,7470.0
2016-08-22 10:15:00,116.71,117.05,116.69,117.02,8185.0,108.0509,108.3656,108.0323,108.3379,8185.0
2016-08-22 10:20:00,117.14,117.37,117.14,117.37,4218.0,108.449,108.6619,108.449,108.6619,4218.0
2016-08-22 10:25:00,117.37,117.4,117.21,117.4,6616.0,108.6619,108.6897,108.5138,108.6897,6616.0
2016-08-22 10:30:00,117.4,117.48,117.32,117.41,6501.0,108.6897,108.7637,108.6156,108.6989,6501.0
2016-08-22 10:35:00,117.46,117.74,117.46,117.73,13095.0,108.7452,109.0044,108.7452,108.9952,13095.0
2016-08-22 10:40:00,117.72,117.89,117.7,117.87,9840.0,108.9859,109.1433,108.9674,109.1248,9840.0
2016-08-22 10:45:00,117.89,118.11,117.89,117.96,8070.0,109.1433,109.347,109.1433,109.2081,8070.0
2016-08-22 10:50:00,117.96,118.07,117.96,117.99,5612.0,109.2081,109.31,109.2081,109.2359,5612.0
2016-08-22 10:55:00,117.97,118.01,117.88,117.88,5216.0,109.2174,109.2544,109.134,109.134,5216.0
2016-08-22 11:00:00,117.85,118.19,117.85,118.11,4086.0,109.1063,109.421,109.1063,109.347,4086.0
2016-08-22 11:05:00,118.12,118.26,118.05,118.05,6581.0,109.3562,109.4859,109.2914,109.2914,6581.0
2016-08-22 11:10:00,118.0,118.09,117.98,118.09,3900.0,109.2451,109.3285,109.2266,109.3285,3900.0
2016-08-22 11:15:00,118.08,118.09,117.99,117.99,2800.0,109.3192,109.3285,109.2359,109.2359,2800.0
2016-08-22 11:20:00,118.0,118.0,117.81,117.81,2200.0,109.2451,109.2451,109.0692,109.0692,2200.0
2016-08-22 11:25:00,117.79,118.05,117.79,118.02,4223.0,109.0507,109.2914,109.0507,109.2637,4223.0
2016-08-22 11:30:00,117.99,118.13,117.99,118.07,5860.0,109.2359,109.3655,109.2359,109.31,5860.0
2016-08-22 11:35:00,118.08,118.16,118.08,118.13,3673.0,109.3192,109.3933,109.3192,109.3655,3673.0
2016-08-22 11:40:00,118.11,118.17,118.11,118.15,2800.0,109.347,109.4025,109.347,109.384,2800.0
2016-08-22 11:45:00,118.21,118.27,118.18,118.27,2636.0,109.4396,109.4951,109.4118,109.4951,2636.0
2016-08-22 11:50:00,118.24,118.38,118.16,118.37,5271.0,109.4673,109.597,109.3933,109.5877,5271.0
2016-08-22 11:55:00,118.34,118.44,118.3,118.37,8028.0,109.5599,109.6525,109.5229,109.5877,8028.0
2016-08-22 12:00:00,118.38,118.42,118.26,118.31,5583.0,109.597,109.634,109.4859,109.5321,5583.0
2016-08-22 12:05:00,118.33,118.5,118.33,118.47,3700.0,109.5507,109.708,109.5507,109.6803,3700.0
2016-08-22 12:10:00,118.47,118.47,118.27,118.31,2957.0,109.6803,109.6803,109.4951,109.5321,2957.0
2016-08-22 12:15:00,118.29,118.33,118.11,118.17,24994.0,109.5136,109.5507,109.347,109.4025,24994.0
2016-08-22 12:20:00,118.22,118.4,118.1,118.39,6931.0,109.4488,109.6155,109.3377,109.6062,6931.0
2016-08-22 12:25:00,118.5,118.58,118.5,118.57,2900.0,109.708,109.7821,109.708,109.7729,2900.0
2016-08-22 12:30:00,118.6,118.61,118.5,118.53,3303.0,109.8006,109.8099,109.708,109.7358,3303.0
2016-08-22 12:35:00,118.53,118.53,118.38,118.4,1900.0,109.7358,109.7358,109.597,109.6155,1900.0
2016-08-22 12:40:00,118.36,118.36,118.24,118.26,2450.0,109.5784,109.5784,109.4673,109.4859,2450.0
2016-08-22 12:45:00,118.27,118.33,118.21,118.28,1400.0,109.4951,109.5507,109.4396,109.5044,1400.0
2016-08-22 12:50:00,118.3,118.36,118.29,118.31,1412.0,109.5229,109.5784,109.5136,109.5321,1412.0
2016-08-22 12:55:00,118.31,118.34,118.27,118.32,1800.0,109.5321,109.5599,109.4951,109.5414,1800.0
2016-08-22 13:00:00,118.26,118.27,118.23,118.23,2564.0,109.4859,109.4951,109.4581,109.4581,2564.0
2016-08-22 13:05:00,118.19,118.29,118.19,118.25,2600.0,109.421,109.5136,109.421,109.4766,2600.0
2016-08-22 13:10:00,118.27,118.28,118.13,118.13,1600.0,109.4951,109.5044,109.3655,109.3655,1600.0
2016-08-22 13:15:00,118.14,118.21,118.13,118.2,2255.0,109.3748,109.4396,109.3655,109.4303,2255.0
2016-08-22 13:20:00,118.18,118.18,117.93,118.0,3489.0,109.4118,109.4118,109.1803,109.2451,3489.0
2016-08-22 13:25:00,117.95,117.99,117.88,117.97,3300.0,109.1989,109.2359,109.134,109.2174,3300.0
2016-08-22 13:30:00,117.96,117.97,117.87,117.9,1700.0,109.2081,109.2174,109.1248,109.1526,1700.0
2016-08-22 13:35:00,117.9,117.99,117.9,117.98,1075.0,109.1526,109.2359,109.1526,109.2266,1075.0
2016-08-22 13:40:00,117.97,118.22,117.97,118.22,5449.0,109.2174,109.4488,109.2174,109.4488,5449.0
2016-08-22 13:45:00,118.29,118.45,118.26,118.44,4000.0,109.5136,109.6618,109.4859,109.6525,4000.0
2016-08-22 13:50:00,118.43,118.45,118.35,118.35,1600.0,109.6432,109.6618,109.5692,109.5692,1600.0
2016-08-22 13:55:00,118.39,118.48,118.39,118.45,4400.0,109.6062,109.6895,109.6062,109.6618,4400.0
2016-08-22 14:00:00,118.43,118.57,118.43,118.55,5695.0,109.6432,109.7729,109.6432,109.7543,5695.0
2016-08-22 14:05:00,118.58,118.65,118.53,118.53,3865.0,109.7821,109.8469,109.7358,109.7358,3865.0
2016-08-22 14:10:00,118.58,118.62,118.54,118.61,6567.0,109.7821,109.8191,109.7451,109.8099,6567.0
2016-08-22 14:15:00,118.57,118.68,118.57,118.66,4449.0,109.7729,109.8747,109.7729,109.8562,4449.0
2016-08-22 14:20:00,118.66,118.66,118.5,118.5,3100.0,109.8562,109.8562,109.708,109.708,3100.0
2016-08-22 14:25:00,118.44,118.49,118.26,118.37,4380.0,109.6525,109.6988,109.4859,109.5877,4380.0
2016-08-22 14:30:00,118.34,118.55,118.34,118.5,4050.0,109.5599,109.7543,109.5599,109.708,4050.0
2016-08-22 14:35:00,118.5,118.65,118.42,118.64,7745.0,109.708,109.8469,109.634,109.8377,7745.0
2016-08-22 14:40:00,118.64,118.69,118.64,118.69,2780.0,109.8377,109.884,109.8377,109.884,2780.0
2016-08-22 14:45:00,118.67,118.68,118.58,118.66,3200.0,109.8654,109.8747,109.7821,109.8562,3200.0
2016-08-22 14:50:00,118.66,118.68,118.62,118.66,3831.0,109.8562,109.8747,109.8191,109.8562,3831.0
2016-08-22 14:55:00,118.66,118.86,118.64,118.82,8717.0,109.8562,110.0413,109.8377,110.0043,8717.0
2016-08-22 15:00:00,118.83,118.9,118.8,118.9,6985.0,110.0136,110.0784,109.9858,110.0784,6985.0
2016-08-22 15:05:00,118.9,118.96,118.86,118.94,6783.0,110.0784,110.1339,110.0413,110.1154,6783.0
2016-08-22 15:10:00,118.94,118.95,118.85,118.85,5284.0,110.1154,110.1247,110.0321,110.0321,5284.0
2016-08-22 15:15:00,118.85,118.85,118.67,118.78,8226.0,110.0321,110.0321,109.8654,109.9673,8226.0
2016-08-22 15:20:00,118.81,118.86,118.77,118.86,8789.0,109.995,110.0413,109.958,110.0413,8789.0
2016-08-22 15:25:00,118.86,118.99,118.84,118.95,5026.0,110.0413,110.1617,110.0228,110.1247,5026.0
2016-08-22 15:30:00,118.93,119.0,118.89,119.0,10290.0,110.1061,110.171,110.0691,110.171,10290.0
2016-08-22 15:35:00,118.99,119.05,118.94,119.01,16097.0,110.1617,110.2172,110.1154,110.1802,16097.0
2016-08-22 15:40:00,119.0,119.14,119.0,119.06,20797.0,110.171,110.3006,110.171,110.2265,20797.0
2016-08-22 15:45:00,119.07,119.07,118.93,119.02,25632.0,110.2358,110.2358,110.1061,110.1895,25632.0
2016-08-22 15:50:00,119.03,119.05,118.98,119.04,29436.0,110.1987,110.2172,110.1524,110.208,29436.0
2016-08-22 15:55:00,119.03,119.03,118.84,118.91,44904.0,110.1987,110.1987,110.0228,110.0876,44904.0
2016-08-23 09:30:00,119.21,119.71,119.21,119.33,9074.0,110.3654,110.8283,110.3654,110.4765,9074.0
2016-08-23 09:35:00,119.54,119.54,119.04,119.19,6413.0,110.6709,110.6709,110.208,110.3469,6413.0
2016-08-23 09:40:00,119.03,119.29,118.9,119.13,6800.0,110.1987,110.4394,110.0784,110.2913,6800.0
2016-08-23 09:45:00,119.23,119.29,119.0,119.05,4784.0,110.3839,110.4394,110.171,110.2172,4784.0
2016-08-23 09:50:00,119.07,119.16,118.88,118.88,7200.0,110.2358,110.3191,110.0599,110.0599,7200.0
2016-08-23 09:55:00,118.98,119.03,118.78,118.92,8586.0,110.1524,110.1987,109.9673,110.0969,8586.0
2016-08-23 10:00:00,118.95,119.43,118.95,119.25,10462.0,110.1247,110.569,110.1247,110.4024,10462.0
2016-08-23 10:05:00,119.2,119.21,119.0,119.1,7610.0,110.3561,110.3654,110.171,110.2635,7610.0
2016-08-23 10:10:00,119.14,119.27,119.04,119.27,2353.0,110.3006,110.4209,110.208,110.4209,2353.0
2016-08-23 10:15:00,119.24,119.24,118.9,118.99,5431.0,110.3931,110.3931,110.0784,110.1617,5431.0
2016-08-23 10:20:00,118.94,119.05,118.86,118.86,4693.0,110.1154,110.2172,110.0413,110.0413,4693.0
2016-08-23 10:25:00,118.96,119.24,118.9,119.14,3956.0,110.1339,110.3931,110.0784,110.3006,3956.0
2016-08-23 10:30:00,119.16,119.17,118.97,119.12,5607.0,110.3191,110.3283,110.1432,110.282,5607.0
2016-08-23 10:35:00,119.11,119.49,119.11,119.4,9541.0,110.2728,110.6246,110.2728,110.5413,9541.0
2016-08-23 10:40:00,119.39,119.48,119.3,119.42,4600.0,110.532,110.6153,110.4487,110.5598,4600.0
2016-08-23 10:45:00,119.43,119.68,119.43,119.64,8699.0,110.569,110.8005,110.569,110.7635,8699.0
2016-08-23 10:50:00,119.56,119.61,119.47,119.51,4623.0,110.6894,110.7357,110.6061,110.6431,4623.0
2016-08-23 10:55:00,119.53,119.53,119.36,119.41,2100.0,110.6616,110.6616,110.5042,110.5505,2100.0
2016-08-23 11:00:00,119.4,119.48,119.35,119.44,9305.0,110.5413,110.6153,110.495,110.5783,9305.0
2016-08-23 11:05:00,119.42,119.62,119.35,119.56,7155.0,110.5598,110.745,110.495,110.6894,7155.0
2016-08-23 11:10:00,119.55,119.67,119.55,119.63,5865.0,110.6801,110.7912,110.6801,110.7542,5865.0
2016-08-23 11:15:00,119.56,119.66,119.45,119.59,4414.0,110.6894,110.782,110.5876,110.7172,4414.0
2016-08-23 11:20:00,119.57,119.63,119.49,119.57,3456.0,110.6987,110.7542,110.6246,110.6987,3456.0
2016-08-23 11:25:00,119.58,119.58,119.28,119.35,3140.0,110.7079,110.7079,110.4302,110.495,3140.0
2016-08-23 11:30:00,119.29,119.48,119.23,119.44,4942.0,110.4394,110.6153,110.3839,110.5783,4942.0
2016-08-23 11:35:00,119.4,119.41,119.21,119.29,4100.0,110.5413,110.5505,110.3654,110.4394,4100.0
2016-08-23 11:40:00,119.21,119.29,119.17,119.17,3000.0,110.3654,110.4394,110.3283,110.3283,3000.0
2016-08-23 11:45:00,119.13,119.16,119.09,119.12,7110.0,110.2913,110.3191,110.2543,110.282,7110.0
2016-08-23 11:50:00,119.06,119.18,119.02,119.16,4800.0,110.2265,110.3376,110.1895,110.3191,4800.0
2016-08-23 11:55:00,119.21,119.23,119.06,119.23,9382.0,110.3654,110.3839,110.2265,110.3839,9382.0
2016-08-23 12:00:00,119.21,119.29,119.15,119.2,6735.0,110.3654,110.4394,110.3098,110.3561,6735.0
2016-08-23 12:05:00,119.2,119.33,119.19,119.19,4400.0,110.3561,110.4765,110.3469,110.3469,4400.0
2016-08-23 12:10:00,119.26,119.47,119.23,119.33,6959.0,110.4117,110.6061,110.3839,110.4765,6959.0
2016-08-23 12:15:00,119.26,119.26,119.07,119.1,2798.0,110.4117,110.4117,110.2358,110.2635,2798.0
2016-08-23 12:20:00,119.1,119.4,119.09,119.36,18369.0,110.2635,110.5413,110.2543,110.5042,18369.0
2016-08-23 12:25:00,119.36,119.41,119.35,119.35,2600.0,110.5042,110.5505,110.495,110.495,2600.0
2016-08-23 12:30:00,119.32,119.39,119.32,119.33,2164.0,110.4672,110.532,110.4672,110.4765,2164.0
2016-08-23 12:35:00,119.25,119.39,119.19,119.35,5198.0,110.4024,110.532,110.3469,110.495,5198.0
2016-08-23 12:40:00,119.35,119.38,119.26,119.32,7318.0,110.495,110.5228,110.4117,110.4672,7318.0
2016-08-23 12:45:00,119.29,119.39,119.27,119.36,7900.0,110.4394,110.532,110.4209,110.5042,7900.0
2016-08-23 12:50:00,119.34,119.35,119.23,119.27,6908.0,110.4857,110.495,110.3839,110.4209,6908.0
2016-08-23 12:55:00,119.3,119.47,119.29,119.47,7334.0,110.4487,110.6061,110.4394,110.6061,7334.0
2016-08-23 13:00:00,119.44,119.44,119.31,119.38,4797.0,110.5783,110.5783,110.458,110.5228,4797.0
2016-08-23 13:05:00,119.39,119.39,119.3,119.35,3800.0,110.532,110.532,110.4487,110.495,3800.0
2016-08-23 13:10:00,119.34,119.37,119.27,119.36,8698.0,110.4857,110.5135,110.4209,110.5042,8698.0
2016-08-23 13:15:00,119.36,119.37,119.29,119.35,8381.0,110.5042,110.5135,110.4394,110.495,8381.0
2016-08-23 13:20:00,119.38,119.48,119.37,119.47,3422.0,110.5228,110.6153,110.5135,110.6061,3422.0
2016-08-23 13:25:00,119.43,119.46,119.34,119.4,6400.0,110.569,110.5968,110.4857,110.5413,6400.0
2016-08-23 13:30:00,119.39,119.47,119.35,119.47,4050.0,110.532,110.6061,110.495,110.6061,4050.0
2016-08-23 13:35:00,119.43,119.43,119.38,119.4,3900.0,110.569,110.569,110.5228,110.5413,3900.0
2016-08-23 13:40:00,119.4,119.48,119.38,119.43,3242.0,110.5413,110.6153,110.5228,110.569,3242.0
2016-08-23 13:45:00,119.4,119.41,119.35,119.41,4136.0,110.5413,110.5505,110.495,110.5505,4136.0
2016-08-23 13:50:00,119.39,119.44,119.39,119.4,3035.0,110.532,110.5783,110.532,110.5413,3035.0
2016-08-23 13:55:00,119.41,119.49,119.4,119.4,4155.0,110.5505,110.6246,110.5413,110.5413,4155.0
2016-08-23 14:00:00,119.41,119.43,119.32,119.37,16595.0,110.5505,110.569,110.4672,110.5135,16595.0
2016-08-23 14:05:00,119.36,119.43,119.33,119.37,27045.0,110.5042,110.569,110.4765,110.5135,27045.0
2016-08-23 14:10:00,119.37,119.42,119.31,119.39,18849.0,110.5135,110.5598,110.458,110.532,18849.0
2016-08-23 14:15:00,119.41,119.47,119.41,119.47,2700.0,110.5505,110.6061,110.5505,110.6061,2700.0
2016-08-23 14:20:00,119.42,119.53,119.37,119.53,6712.0,110.5598,110.6616,110.5135,110.6616,6712.0
2016-08-23 14:25:00,119.5,119.55,119.5,119.53,3058.0,110.6339,110.6801,110.6339,110.6616,3058.0
2016-08-23 14:30:00,119.46,119.56,119.46,119.5,4402.0,110.5968,110.6894,110.5968,110.6339,4402.0
2016-08-23 14:35:00,119.51,119.6,119.48,119.57,5674.0,110.6431,110.7264,110.6153,110.6987,5674.0
2016-08-23 14:40:00,119.57,119.58,119.52,119.56,2300.0,110.6987,110.7079,110.6524,110.6894,2300.0
2016-08-23 14:45:00,119.51,119.56,119.47,119.56,4925.0,110.6431,110.6894,110.6061,110.6894,4925.0
2016-08-23 14:50:00,119.58,119.6,119.51,119.53,3100.0,110.7079,110.7264,110.6431,110.6616,3100.0
2016-08-23 14:55:00,119.51,119.51,119.39,119.48,3109.0,110.6431,110.6431,110.532,110.6153,3109.0
2016-08-23 15:00:00,119.45,119.55,119.45,119.52,7067.0,110.5876,110.6801,110.5876,110.6524,7067.0
2016-08-23 15:05:00,119.55,119.58,119.53,119.54,2500.0,110.6801,110.7079,110.6616,110.6709,2500.0
2016-08-23 15:10:00,119.52,119.62,119.48,119.58,4608.0,110.6524,110.745,110.6153,110.7079,4608.0
2016-08-23 15:15:00,119.56,119.58,119.45,119.48,3508.0,110.6894,110.7079,110.5876,110.6153,3508.0
2016-08-23 15:20:00,119.48,119.65,119.44,119.64,6636.0,110.6153,110.7727,110.5783,110.7635,6636.0
2016-08-23 15:25:00,119.63,119.74,119.59,119.74,8068.0,110.7542,110.856,110.7172,110.856,8068.0
2016-08-23 15:30:00,119.72,119.72,119.55,119.55,9213.0,110.8375,110.8375,110.6801,110.6801,9213.0
2016-08-23 15:35:00,119.56,119.61,119.35,119.35,10508.0,110.6894,110.7357,110.495,110.495,10508.0
2016-08-23 15:40:00,119.32,119.46,119.31,119.45,14308.0,110.4672,110.5968,110.458,110.5876,14308.0
2016-08-23 15:45:00,119.4,119.55,119.4,119.54,27696.0,110.5413,110.6801,110.5413,110.6709,27696.0
2016-08-23 15:50:00,119.54,119.54,119.44,119.49,37881.0,110.6709,110.6709,110.5783,110.6246,37881.0
2016-08-23 15:55:00,119.49,119.5,119.41,119.47,37013.0,110.6246,110.6339,110.5505,110.6061,37013.0
2016-08-24 09:30:00,119.11,119.42,118.81,119.25,9298.0,110.2728,110.5598,109.995,110.4024,9298.0
2016-08-24 09:35:00,119.29,119.36,119.22,119.25,1000.0,110.4394,110.5042,110.3746,110.4024,1000.0
2016-08-24 09:40:00,119.2,119.2,118.92,119.0,6808.0,110.3561,110.3561,110.0969,110.171,6808.0
2016-08-24 09:45:00,119.0,119.1,118.87,119.08,14793.0,110.171,110.2635,110.0506,110.245,14793.0
2016-08-24 09:50:00,119.07,119.12,118.9,119.09,3925.0,110.2358,110.282,110.0784,110.2543,3925.0
2016-08-24 09:55:00,119.09,119.31,119.05,119.27,2200.0,110.2543,110.458,110.2172,110.4209,2200.0
2016-08-24 10:00:00,119.07,119.13,118.84,119.05,5204.0,110.2358,110.2913,110.0228,110.2172,5204.0
2016-08-24 10:05:00,119.03,119.2,118.95,118.98,4267.0,110.1987,110.3561,110.1247,110.1524,4267.0
2016-08-24 10:10:00,118.98,119.15,118.98,119.1,3954.0,110.1524,110.3098,110.1524,110.2635,3954.0
2016-08-24 10:15:00,119.1,119.26,118.95,119.26,7757.0,110.2635,110.4117,110.1247,110.4117,7757.0
2016-08-24 10:20:00,119.29,119.51,119.29,119.51,3853.0,110.4394,110.6431,110.4394,110.6431,3853.0
2016-08-24 10:25:00,119.48,119.5,119.07,119.07,2800.0,110.6153,110.6339,110.2358,110.2358,2800.0
2016-08-24 10:30:00,119.05,119.08,118.98,119.04,6456.0,110.2172,110.245,110.1524,110.208,6456.0
2016-08-24 10:35:00,119.08,119.08,119.0,119.0,1230.0,110.245,110.245,110.171,110.171,1230.0
2016-08-24 10:40:00,119.0,119.27,118.95,119.25,2500.0,110.171,110.4209,110.1247,110.4024,2500.0
2016-08-24 10:45:00,119.13,119.27,118.93,119.27,5001.0,110.2913,110.4209,110.1061,110.4209,5001.0
2016-08-24 10:50:00,119.26,119.35,119.19,119.35,1600.0,110.4117,110.495,110.3469,110.495,1600.0
2016-08-24 10:55:00,119.4,119.58,119.4,119.5,2900.0,110.5413,110.7079,110.5413,110.6339,2900.0
2016-08-24 11:00:00,119.5,119.6,119.35,119.35,9633.0,110.6339,110.7264,110.495,110.495,9633.0
2016-08-24 11:05:00,119.38,119.4,119.24,119.25,5291.0,110.5228,110.5413,110.3931,110.4024,5291.0
2016-08-24 11:10:00,119.29,119.42,119.28,119.42,9071.0,110.4394,110.5598,110.4302,110.5598,9071.0
2016-08-24 11:15:00,119.4,119.62,119.37,119.62,6636.0,110.5413,110.745,110.5135,110.745,6636.0
2016-08-24 11:20:00,119.61,119.61,119.48,119.56,3100.0,110.7357,110.7357,110.6153,110.6894,3100.0
2016-08-24 11:25:00,119.52,119.6,119.48,119.58,4512.0,110.6524,110.7264,110.6153,110.7079,4512.0
2016-08-24 11:30:00,119.55,119.57,119.41,119.5,6500.0,110.6801,110.6987,110.5505,110.6339,6500.0
2016-08-24 11:35:00,119.45,119.67,119.45,119.63,5864.0,110.5876,110.7912,110.5876,110.7542,5864.0
2016-08-24 11:40:00,119.63,119.69,119.41,119.46,3309.0,110.7542,110.8098,110.5505,110.5968,3309.0
2016-08-24 11:45:00,119.48,119.63,119.48,119.6,4198.0,110.6153,110.7542,110.6153,110.7264,4198.0
2016-08-24 11:50:00,119.5,119.74,119.5,119.66,10592.0,110.6339,110.856,110.6339,110.782,10592.0
2016-08-24 11:55:00,119.58,119.71,119.58,119.68,16000.0,110.7079,110.8283,110.7079,110.8005,16000.0
2016-08-24 12:00:00,119.68,119.7,119.45,119.5,18885.0,110.8005,110.819,110.5876,110.6339,18885.0
2016-08-24 12:05:00,119.5,119.7,119.47,119.67,8912.0,110.6339,110.819,110.6061,110.7912,8912.0
2016-08-24 12:10:00,119.66,119.76,119.58,119.76,2789.0,110.782,110.8746,110.7079,110.8746,2789.0
2016-08-24 12:15:00,119.76,119.79,119.6,119.63,5600.0,110.8746,110.9023,110.7264,110.7542,5600.0
2016-08-24 12:20:00,119.62,119.74,119.6,119.68,5728.0,110.745,110.856,110.7264,110.8005,5728.0
2016-08-24 12:25:00,119.68,119.69,119.65,119.66,1000.0,110.8005,110.8098,110.7727,110.782,1000.0
2016-08-24 12:30:00,119.66,119.68,119.57,119.58,4530.0,110.782,110.8005,110.6987,110.7079,4530.0
2016-08-24 12:35:00,119.59,119.74,119.59,119.7,3784.0,110.7172,110.856,110.7172,110.819,3784.0
2016-08-24 12:40:00,119.7,119.83,119.7,119.82,5460.0,110.819,110.9394,110.819,110.9301,5460.0
2016-08-24 12:45:00,119.8,119.95,119.8,119.89,6510.0,110.9116,111.0505,110.9116,110.9949,6510.0
2016-08-24 12:50:00,119.91,119.92,119.86,119.92,2909.0,111.0134,111.0227,110.9671,111.0227,2909.0
2016-08-24 12:55:00,119.93,120.14,119.93,120.1,19644.0,111.032,111.2264,111.032,111.1893,19644.0
2016-08-24 13:00:00,120.07,120.12,119.96,120.01,17126.0,111.1616,111.2079,111.0597,111.106,17126.0
2016-08-24 13:05:00,120.02,120.14,119.97,120.04,18121.0,111.1153,111.2264,111.069,111.1338,18121.0
2016-08-24 13:10:00,120.02,120.09,119.94,120.05,16797.0,111.1153,111.1801,111.0412,111.143,16797.0
2016-08-24 13:15:00,120.06,120.16,120.06,120.13,8966.0,111.1523,111.2449,111.1523,111.2171,8966.0
2016-08-24 13:20:00,120.17,120.24,120.16,120.23,7003.0,111.2541,111.319,111.2449,111.3097,7003.0
2016-08-24 13:25:00,120.19,120.2,120.13,120.13,2400.0,111.2727,111.2819,111.2171,111.2171,2400.0
2016-08-24 13:30:00,120.15,120.15,119.97,120.1,7009.0,111.2356,111.2356,111.069,111.1893,7009.0
2016-08-24 13:35:00,120.11,120.15,120.05,120.12,16680.0,111.1986,111.2356,111.143,111.2079,16680.0
2016-08-24 13:40:00,120.12,120.18,120.09,120.14,16979.0,111.2079,111.2634,111.1801,111.2264,16979.0
2016-08-24 13:45:00,120.11,120.14,120.09,120.09,2988.0,111.1986,111.2264,111.1801,111.1801,2988.0
2016-08-24 13:50:00,120.11,120.11,120.01,120.03,2858.0,111.1986,111.1986,111.106,111.1245,2858.0
2016-08-24 13:55:00,120.05,120.08,120.02,120.06,3102.0,111.143,111.1708,111.1153,111.1523,3102.0
2016-08-24 14:00:00,120.05,120.05,119.98,119.99,6707.0,111.143,111.143,111.0782,111.0875,6707.0
2016-08-24 14:05:00,119.98,120.15,119.96,120.15,11899.0,111.0782,111.2356,111.0597,111.2356,11899.0
2016-08-24 14:10:00,120.07,120.12,120.03,120.09,2800.0,111.1616,111.2079,111.1245,111.1801,2800.0
2016-08-24 14:15:00,120.09,120.21,120.05,120.2,4912.0,111.1801,111.2912,111.143,111.2819,4912.0
2016-08-24 14:20:00,120.19,120.2,120.11,120.17,9145.0,111.2727,111.2819,111.1986,111.2541,9145.0
2016-08-24 14:25:00,120.18,120.25,120.18,120.23,6436.0,111.2634,111.3282,111.2634,111.3097,6436.0
2016-08-24 14:30:00,120.2,120.21,120.13,120.16,6856.0,111.2819,111.2912,111.2171,111.2449,6856.0
2016-08-24 14:35:00,120.16,120.2,120.12,120.2,4835.0,111.2449,111.2819,111.2079,111.2819,4835.0
2016-08-24 14:40:00,120.18,120.31,120.15,120.3,17969.0,111.2634,111.3838,111.2356,111.3745,17969.0
2016-08-24 14:45:00,120.28,120.39,120.28,120.33,13930.0,111.356,111.4578,111.356,111.4023,13930.0
2016-08-24 14:50:00,120.3,120.32,120.2,120.28,17273.0,111.3745,111.393,111.2819,111.356,17273.0
2016-08-24 14:55:00,120.28,120.39,120.28,120.37,15506.0,111.356,111.4578,111.356,111.4393,15506.0
2016-08-24 15:00:00,120.38,120.38,120.21,120.22,21805.0,111.4486,111.4486,111.2912,111.3004,21805.0
2016-08-24 15:05:00,120.22,120.3,119.97,119.98,14468.0,111.3004,111.3745,111.069,111.0782,14468.0
2016-08-24 15:10:00,119.94,120.1,119.9,120.05,9892.0,111.0412,111.1893,111.0042,111.143,9892.0
2016-08-24 15:15:00,120.01,120.12,120.01,120.09,14060.0,111.106,111.2079,111.106,111.1801,14060.0
2016-08-24 15:20:00,120.04,120.12,120.01,120.03,26325.0,111.1338,111.2079,111.106,111.1245,26325.0
2016-08-24 15:25:00,120.0,120.02,119.78,119.78,6113.0,111.0968,111.1153,110.8931,110.8931,6113.0
2016-08-24 15:30:00,119.76,119.89,119.76,119.79,9839.0,110.8746,110.9949,110.8746,110.9023,9839.0
2016-08-24 15:35:00,119.79,120.03,119.77,120.0,23705.0,110.9023,111.1245,110.8838,111.0968,23705.0
2016-08-24 15:40:00,120.01,120.13,119.96,120.08,25102.0,111.106,111.2171,111.0597,111.1708,25102.0
2016-08-24 15:45:00,120.04,120.23,119.99,120.23,37539.0,111.1338,111.3097,111.0875,111.3097,37539.0
2016-08-24 15:50:00,120.22,120.26,120.18,120.25,48668.0,111.3004,111.3375,111.2634,111.3282,48668.0
2016-08-24 15:55:00,120.24,120.27,120.15,120.25,53223.0,111.319,111.3467,111.2356,111.3282,53223.0
2016-08-25 09:30:00,120.21,120.21,117.67,117.95,29543.0,111.2912,111.2912,108.9396,109.1989,29543.0
2016-08-25 09:35:00,117.69,118.28,117.32,118.0,46228.0,108.9581,109.5044,108.6156,109.2451,46228.0
2016-08-25 09:40:00,118.05,118.64,117.93,118.28,21148.0,109.2914,109.8377,109.1803,109.5044,21148.0
2016-08-25 09:45:00,118.52,118.74,118.13,118.59,15667.0,109.7266,109.9302,109.3655,109.7914,15667.0
2016-08-25 09:50:00,118.55,118.81,118.38,118.66,13880.0,109.7543,109.995,109.597,109.8562,13880.0
2016-08-25 09:55:00,118.67,118.67,118.39,118.39,8713.0,109.8654,109.8654,109.6062,109.6062,8713.0
2016-08-25 10:00:00,118.35,118.53,118.14,118.34,25224.0,109.5692,109.7358,109.3748,109.5599,25224.0
2016-08-25 10:05:00,118.34,118.34,117.96,117.98,13918.0,109.5599,109.5599,109.2081,109.2266,13918.0
2016-08-25 10:10:00,117.99,118.12,117.99,118.08,10410.0,109.2359,109.3562,109.2359,109.3192,10410.0
2016-08-25 10:15:00,118.07,118.27,117.97,118.07,11831.0,109.31,109.4951,109.2174,109.31,11831.0
2016-08-25 10:20:00,118.09,118.3,118.07,118.27,11418.0,109.3285,109.5229,109.31,109.4951,11418.0
2016-08-25 10:25:00,118.27,118.32,118.21,118.25,8166.0,109.4951,109.5414,109.4396,109.4766,8166.0
2016-08-25 10:30:00,118.25,118.4,118.22,118.36,8435.0,109.4766,109.6155,109.4488,109.5784,8435.0
2016-08-25 10:35:00,118.34,118.53,118.33,118.47,11150.0,109.5599,109.7358,109.5507,109.6803,11150.0
2016-08-25 10:40:00,118.45,118.45,117.97,118.06,9009.0,109.6618,109.6618,109.2174,109.3007,9009.0
2016-08-25 10:45:00,118.07,118.07,117.92,118.0,7809.0,109.31,109.31,109.1711,109.2451,7809.0
2016-08-25 10:50:00,118.01,118.14,117.95,118.0,7359.0,109.2544,109.3748,109.1989,109.2451,7359.0
2016-08-25 10:55:00,118.0,118.07,117.95,118.04,12089.0,109.2451,109.31,109.1989,109.2822,12089.0
2016-08-25 11:00:00,118.06,118.17,117.96,118.13,9907.0,109.3007,109.4025,109.2081,109.3655,9907.0
2016-08-25 11:05:00,118.11,118.45,117.94,118.38,15025.0,109.347,109.6618,109.1896,109.597,15025.0
2016-08-25 11:10:00,118.37,118.37,118.11,118.16,6029.0,109.5877,109.5877,109.347,109.3933,6029.0
2016-08-25 11:15:00,118.16,118.29,118.11,118.2,6612.0,109.3933,109.5136,109.347,109.4303,6612.0
2016-08-25 11:20:00,118.18,118.19,118.0,118.01,16903.0,109.4118,109.421,109.2451,109.2544,16903.0
2016-08-25 11:25:00,118.0,118.08,117.88,118.0,9535.0,109.2451,109.3192,109.134,109.2451,9535.0
2016-08-25 11:30:00,117.96,117.96,117.88,117.92,4351.0,109.2081,109.2081,109.134,109.1711,4351.0
2016-08-25 11:35:00,117.92,117.94,117.76,117.77,9185.0,109.1711,109.1896,109.023,109.0322,9185.0
2016-08-25 11:40:00,117.8,118.05,117.8,117.93,11014.0,109.06,109.2914,109.06,109.1803,11014.0
2016-08-25 11:45:00,117.91,117.98,117.85,117.85,6200.0,109.1618,109.2266,109.1063,109.1063,6200.0
2016-08-25 11:50:00,117.83,117.83,117.74,117.74,4650.0,109.0878,109.0878,109.0044,109.0044,4650.0
2016-08-25 11:55:00,117.76,117.76,117.59,117.68,7000.0,109.023,109.023,108.8656,108.9489,7000.0
2016-08-25 12:00:00,117.7,117.91,117.65,117.76,27764.0,108.9674,109.1618,108.9211,109.023,27764.0
2016-08-25 12:05:00,117.78,117.8,117.67,117.76,7020.0,109.0415,109.06,108.9396,109.023,7020.0
2016-08-25 12:10:00,117.78,117.82,117.75,117.76,4918.0,109.0415,109.0785,109.0137,109.023,4918.0
2016-08-25 12:15:00,117.77,117.81,117.77,117.77,3200.0,109.0322,109.0692,109.0322,109.0322,3200.0
2016-08-25 12:20:00,117.78,117.91,117.76,117.87,5400.0,109.0415,109.1618,109.023,109.1248,5400.0
2016-08-25 12:25:00,117.84,117.85,117.7,117.8,5050.0,109.097,109.1063,108.9674,109.06,5050.0
2016-08-25 12:30:00,117.83,117.84,117.71,117.71,8779.0,109.0878,109.097,108.9767,108.9767,8779.0
2016-08-25 12:35:00,117.7,117.8,117.63,117.76,11400.0,108.9674,109.06,108.9026,109.023,11400.0
2016-08-25 12:40:00,117.77,117.78,117.66,117.66,3567.0,109.0322,109.0415,108.9304,108.9304,3567.0
2016-08-25 12:45:00,117.67,117.69,117.54,117.54,12726.0,108.9396,108.9581,108.8193,108.8193,12726.0
2016-08-25 12:50:00,117.56,117.61,117.39,117.42,8789.0,108.8378,108.8841,108.6804,108.7082,8789.0
2016-08-25 12:55:00,117.41,117.43,117.33,117.39,19695.0,108.6989,108.7174,108.6249,108.6804,19695.0
2016-08-25 13:00:00,117.44,117.45,117.31,117.31,9025.0,108.7267,108.736,108.6063,108.6063,9025.0
2016-08-25 13:05:00,117.31,117.32,117.02,117.03,23821.0,108.6063,108.6156,108.3379,108.3471,23821.0
2016-08-25 13:10:00,117.05,117.19,117.04,117.11,11196.0,108.3656,108.4952,108.3564,108.4212,11196.0
2016-08-25 13:15:00,117.11,117.18,117.02,117.05,21458.0,108.4212,108.486,108.3379,108.3656,21458.0
2016-08-25 13:20:00,117.05,117.14,117.04,117.07,6550.0,108.3656,108.449,108.3564,108.3841,6550.0
2016-08-25 13:25:00,117.09,117.17,117.06,117.11,8908.0,108.4027,108.4767,108.3749,108.4212,8908.0
2016-08-25 13:30:00,117.16,117.25,117.12,117.22,5742.0,108.4675,108.5508,108.4304,108.523,5742.0
2016-08-25 13:35:00,117.2,117.39,117.2,117.3,17700.0,108.5045,108.6804,108.5045,108.5971,17700.0
2016-08-25 13:40:00,117.32,117.42,117.27,117.42,1536.0,108.6156,108.7082,108.5693,108.7082,1536.0
2016-08-25 13:45:00,117.54,117.67,117.54,117.6,6072.0,108.8193,108.9396,108.8193,108.8748,6072.0
2016-08-25 13:50:00,117.58,117.76,117.55,117.66,10574.0,108.8563,109.023,108.8285,108.9304,10574.0
2016-08-25 13:55:00,117.74,117.84,117.7,117.83,4936.0,109.0044,109.097,108.9674,109.0878,4936.0
2016-08-25 14:00:00,117.85,118.02,117.85,118.0,4603.0,109.1063,109.2637,109.1063,109.2451,4603.0
2016-08-25 14:05:00,117.98,118.02,117.81,117.82,10759.0,109.2266,109.2637,109.0692,109.0785,10759.0
2016-08-25 14:10:00,117.81,117.83,117.66,117.66,4919.0,109.0692,109.0878,108.9304,108.9304,4919.0
2016-08-25 14:15:00,117.67,117.77,117.59,117.69,7400.0,108.9396,109.0322,108.8656,108.9581,7400.0
2016-08-25 14:20:00,117.69,117.74,117.59,117.72,8000.0,108.9581,109.0044,108.8656,108.9859,8000.0
2016-08-25 14:25:00,117.74,117.79,117.66,117.66,10138.0,109.0044,109.0507,108.9304,108.9304,10138.0
2016-08-25 14:30:00,117.66,117.75,117.62,117.71,6190.0,108.9304,109.0137,108.8933,108.9767,6190.0
2016-08-25 14:35:00,117.72,117.72,117.66,117.66,5000.0,108.9859,108.9859,108.9304,108.9304,5000.0
2016-08-25 14:40:00,117.65,117.7,117.6,117.7,6500.0,108.9211,108.9674,108.8748,108.9674,6500.0
2016-08-25 14:45:00,117.7,117.71,117.63,117.68,13887.0,108.9674,108.9767,108.9026,108.9489,13887.0
2016-08-25 14:50:00,117.67,117.8,117.66,117.76,8491.0,108.9396,109.06,108.9304,109.023,8491.0
2016-08-25 14:55:00,117.77,117.81,117.73,117.73,8900.0,109.0322,109.0692,108.9952,108.9952,8900.0
2016-08-25 15:00:00,117.73,117.81,117.72,117.76,6712.0,108.9952,109.0692,108.9859,109.023,6712.0
2016-08-25 15:05:00,117.78,117.87,117.75,117.86,12847.0,109.0415,109.1248,109.0137,109.1155,12847.0
2016-08-25 15:10:00,117.85,117.9,117.76,117.82,13591.0,109.1063,109.1526,109.023,109.0785,13591.0
2016-08-25 15:15:00,117.83,117.83,117.73,117.79,6549.0,109.0878,109.0878,108.9952,109.0507,6549.0
2016-08-25 15:20:00,117.79,117.81,117.7,117.81,8997.0,109.0507,109.0692,108.9674,109.0692,8997.0
2016-08-25 15:25:00,117.8,117.8,117.74,117.75,11991.0,109.06,109.06,109.0044,109.0137,11991.0
2016-08-25 15:30:00,117.75,117.76,117.52,117.52,9116.0,109.0137,109.023,108.8008,108.8008,9116.0
2016-08-25 15:35:00,117.51,117.64,117.51,117.57,16353.0,108.7915,108.9119,108.7915,108.847,16353.0
2016-08-25 15:40:00,117.57,117.6,117.38,117.44,14861.0,108.847,108.8748,108.6711,108.7267,14861.0
2016-08-25 15:45:00,117.41,117.46,117.33,117.37,34898.0,108.6989,108.7452,108.6249,108.6619,34898.0
2016-08-25 15:50:00,117.38,117.46,117.31,117.43,36713.0,108.6711,108.7452,108.6063,108.7174,36713.0
2016-08-25 15:55:00,117.43,117.58,117.35,117.57,64200.0,108.7174,108.8563,108.6434,108.847,64200.0
2016-08-26 09:30:00,117.83,117.83,117.54,117.79,6308.0,109.0878,109.0878,108.8193,109.0507,6308.0
2016-08-26 09:35:00,117.81,118.43,117.7,117.96,10505.0,109.0692,109.6432,108.9674,109.2081,10505.0
2016-08-26 09:40:00,117.91,117.92,117.61,117.85,3449.0,109.1618,109.1711,108.8841,109.1063,3449.0
2016-08-26 09:45:00,117.93,118.04,117.69,117.73,6767.0,109.1803,109.2822,108.9581,108.9952,6767.0
2016-08-26 09:50:00,117.66,117.77,117.27,117.27,8020.0,108.9304,109.0322,108.5693,108.5693,8020.0
2016-08-26 09:55:00,117.36,117.4,117.24,117.29,3300.0,108.6526,108.6897,108.5415,108.5878,3300.0
2016-08-26 10:00:00,117.08,117.57,116.84,117.31,38518.0,108.3934,108.847,108.1712,108.6063,38518.0
2016-08-26 10:05:00,117.32,117.32,116.69,116.91,13670.0,108.6156,108.6156,108.0323,108.236,13670.0
2016-08-26 10:10:00,116.95,117.1,116.89,117.1,3578.0,108.273,108.4119,108.2175,108.4119,3578.0
2016-08-26 10:15:00,117.15,117.88,117.09,117.72,24500.0,108.4582,109.134,108.4027,108.9859,24500.0
2016-08-26 10:20:00,117.69,118.12,117.68,117.95,6936.0,108.9581,109.3562,108.9489,109.1989,6936.0
2016-08-26 10:25:00,117.99,118.02,117.84,117.97,3636.0,109.2359,109.2637,109.097,109.2174,3636.0
2016-08-26 10:30:00,117.98,118.05,117.8,117.8,4051.0,109.2266,109.2914,109.06,109.06,4051.0
2016-08-26 10:35:00,117.8,117.93,117.72,117.76,3600.0,109.06,109.1803,108.9859,109.023,3600.0
2016-08-26 10:40:00,117.69,117.69,117.55,117.58,4900.0,108.9581,108.9581,108.8285,108.8563,4900.0
2016-08-26 10:45:00,117.55,117.62,117.44,117.5,5000.0,108.8285,108.8933,108.7267,108.7822,5000.0
2016-08-26 10:50:00,117.43,117.5,117.36,117.45,7650.0,108.7174,108.7822,108.6526,108.736,7650.0
2016-08-26 10:55:00,117.47,117.62,117.19,117.19,4546.0,108.7545,108.8933,108.4952,108.4952,4546.0
2016-08-26 11:00:00,117.23,117.31,117.08,117.08,4158.0,108.5323,108.6063,108.3934,108.3934,4158.0
2016-08-26 11:05:00,117.15,117.38,117.15,117.3,4900.0,108.4582,108.6711,108.4582,108.5971,4900.0
2016-08-26 11:10:00,117.28,117.59,117.23,117.59,7529.0,108.5786,108.8656,108.5323,108.8656,7529.0
2016-08-26 11:15:00,117.63,117.67,117.42,117.45,5710.0,108.9026,108.9396,108.7082,108.736,5710.0
2016-08-26 11:20:00,117.49,117.49,117.37,117.38,3618.0,108.773,108.773,108.6619,108.6711,3618.0
2016-08-26 11:25:00,117.38,117.61,117.38,117.61,10568.0,108.6711,108.8841,108.6711,108.8841,10568.0
2016-08-26 11:30:00,117.58,117.61,117.38,117.4,4843.0,108.8563,108.8841,108.6711,108.6897,4843.0
2016-08-26 11:35:00,117.37,117.42,117.12,117.12,14278.0,108.6619,108.7082,108.4304,108.4304,14278.0
2016-08-26 11:40:00,117.12,117.12,116.89,116.95,11127.0,108.4304,108.4304,108.2175,108.273,11127.0
2016-08-26 11:45:00,116.92,117.08,116.84,117.0,8600.0,108.2453,108.3934,108.1712,108.3193,8600.0
2016-08-26 11:50:00,117.0,117.0,116.51,116.71,7107.0,108.3193,108.3193,107.8657,108.0509,7107.0
2016-08-26 11:55:00,116.77,116.8,116.64,116.67,13459.0,108.1064,108.1342,107.986,108.0138,13459.0
2016-08-26 12:00:00,116.62,116.63,116.44,116.57,6219.0,107.9675,107.9768,107.8009,107.9212,6219.0
2016-08-26 12:05:00,116.55,116.58,116.16,116.38,12300.0,107.9027,107.9305,107.5417,107.7453,12300.0
2016-08-26 12:10:00,116.38,116.38,116.07,116.33,3908.0,107.7453,107.7453,107.4583,107.699,3908.0
2016-08-26 12:15:00,116.23,116.3,116.16,116.22,4900.0,107.6065,107.6713,107.5417,107.5972,4900.0
2016-08-26 12:20:00,116.23,116.26,116.19,116.19,3900.0,107.6065,107.6342,107.5694,107.5694,3900.0
2016-08-26 12:25:00,116.15,116.25,116.11,116.18,3380.0,107.5324,107.625,107.4954,107.5602,3380.0
2016-08-26 12:30:00,116.21,116.47,116.2,116.47,3600.0,107.588,107.8287,107.5787,107.8287,3600.0
2016-08-26 12:35:00,116.42,116.46,116.31,116.33,4341.0,107.7824,107.8194,107.6805,107.699,4341.0
2016-08-26 12:40:00,116.34,116.46,116.33,116.35,5741.0,107.7083,107.8194,107.699,107.7176,5741.0
2016-08-26 12:45:00,116.33,116.38,116.27,116.36,3600.0,107.699,107.7453,107.6435,107.7268,3600.0
2016-08-26 12:50:00,116.32,116.32,116.18,116.25,1890.0,107.6898,107.6898,107.5602,107.625,1890.0
2016-08-26 12:55:00,116.32,116.56,116.32,116.56,2800.0,107.6898,107.912,107.6898,107.912,2800.0
2016-08-26 13:00:00,116.56,116.65,116.51,116.51,4700.0,107.912,107.9953,107.8657,107.8657,4700.0
2016-08-26 13:05:00,116.51,116.51,116.33,116.49,2500.0,107.8657,107.8657,107.699,107.8472,2500.0
2016-08-26 13:10:00,116.51,116.55,116.45,116.45,1400.0,107.8657,107.9027,107.8101,107.8101,1400.0
2016-08-26 13:15:00,116.41,116.46,116.22,116.24,5622.0,107.7731,107.8194,107.5972,107.6157,5622.0
2016-08-26 13:20:00,116.27,116.27,116.04,116.04,2800.0,107.6435,107.6435,107.4306,107.4306,2800.0
2016-08-26 13:25:00,116.09,116.22,116.05,116.18,5643.0,107.4769,107.5972,107.4398,107.5602,5643.0
2016-08-26 13:30:00,116.18,116.25,116.11,116.11,5413.0,107.5602,107.625,107.4954,107.4954,5413.0
2016-08-26 13:35:00,116.09,116.14,116.0,116.13,4775.0,107.4769,107.5231,107.3935,107.5139,4775.0
2016-08-26 13:40:00,116.14,116.29,116.14,116.19,2300.0,107.5231,107.662,107.5231,107.5694,2300.0
2016-08-26 13:45:00,116.17,116.17,116.09,116.11,3000.0,107.5509,107.5509,107.4769,107.4954,3000.0
2016-08-26 13:50:00,116.12,116.12,116.0,116.02,5500.0,107.5046,107.5046,107.3935,107.412,5500.0
2016-08-26 13:55:00,116.0,116.03,115.89,115.95,4700.0,107.3935,107.4213,107.2917,107.3472,4700.0
2016-08-26 14:00:00,115.92,115.93,115.82,115.92,3850.0,107.3195,107.3287,107.2269,107.3195,3850.0
2016-08-26 14:05:00,115.93,116.07,115.79,116.06,8125.0,107.3287,107.4583,107.1991,107.4491,8125.0
2016-08-26 14:10:00,116.1,116.28,116.09,116.17,6091.0,107.4861,107.6528,107.4769,107.5509,6091.0
2016-08-26 14:15:00,116.13,116.14,115.86,115.99,4200.0,107.5139,107.5231,107.2639,107.3843,4200.0
2016-08-26 14:20:00,115.93,115.93,115.73,115.85,4903.0,107.3287,107.3287,107.1436,107.2547,4903.0
2016-08-26 14:25:00,115.86,115.89,115.67,115.76,6936.0,107.2639,107.2917,107.088,107.1713,6936.0
2016-08-26 14:30:00,115.75,115.75,115.65,115.69,5647.0,107.1621,107.1621,107.0695,107.1065,5647.0
2016-08-26 14:35:00,115.67,115.74,115.56,115.74,5800.0,107.088,107.1528,106.9862,107.1528,5800.0
2016-08-26 14:40:00,115.74,115.82,115.58,115.61,8450.0,107.1528,107.2269,107.0047,107.0325,8450.0
2016-08-26 14:45:00,115.62,115.66,115.49,115.5,8510.0,107.0417,107.0788,106.9214,106.9306,8510.0
2016-08-26 14:50:00,115.55,115.65,115.46,115.65,5750.0,106.9769,107.0695,106.8936,107.0695,5750.0
2016-08-26 14:55:00,115.68,115.88,115.68,115.84,6753.0,107.0973,107.2824,107.0973,107.2454,6753.0
2016-08-26 15:00:00,115.85,116.02,115.85,115.93,23945.0,107.2547,107.412,107.2547,107.3287,23945.0
2016-08-26 15:05:00,115.95,116.06,115.89,115.94,10932.0,107.3472,107.4491,107.2917,107.338,10932.0
2016-08-26 15:10:00,115.96,116.06,115.84,116.06,3849.0,107.3565,107.4491,107.2454,107.4491,3849.0
2016-08-26 15:15:00,116.03,116.13,115.97,116.03,8590.0,107.4213,107.5139,107.3658,107.4213,8590.0
2016-08-26 15:20:00,115.95,116.1,115.93,116.06,4565.0,107.3472,107.4861,107.3287,107.4491,4565.0
2016-08-26 15:25:00,116.09,116.32,116.07,116.23,8370.0,107.4769,107.6898,107.4583,107.6065,8370.0
2016-08-26 15:30:00,116.21,116.59,116.21,116.45,11740.0,107.588,107.9398,107.588,107.8101,11740.0
2016-08-26 15:35:00,116.45,116.53,116.25,116.45,14376.0,107.8101,107.8842,107.625,107.8101,14376.0
2016-08-26 15:40:00,116.4,116.44,116.18,116.2,13178.0,107.7639,107.8009,107.5602,107.5787,13178.0
2016-08-26 15:45:00,116.2,116.38,116.18,116.33,19700.0,107.5787,107.7453,107.5602,107.699,19700.0
2016-08-26 15:50:00,116.3,116.39,116.16,116.16,19853.0,107.6713,107.7546,107.5417,107.5417,19853.0
2016-08-26 15:55:00,116.15,116.23,116.06,116.11,72522.0,107.5324,107.6065,107.4491,107.4954,72522.0
2016-08-29 09:30:00,116.0,116.59,115.56,116.08,12459.0,107.3935,107.9398,106.9862,107.4676,12459.0
2016-08-29 09:35:00,116.36,117.17,116.36,117.17,4154.0,107.7268,108.4767,107.7268,108.4767,4154.0
2016-08-29 09:40:00,117.18,117.36,117.07,117.19,11114.0,108.486,108.6526,108.3841,108.4952,11114.0
2016-08-29 09:45:00,117.22,117.24,116.95,117.0,7050.0,108.523,108.5415,108.273,108.3193,7050.0
2016-08-29 09:50:00,117.13,117.13,116.81,116.91,21950.0,108.4397,108.4397,108.1434,108.236,21950.0
2016-08-29 09:55:00,116.95,116.96,116.58,116.68,7200.0,108.273,108.2823,107.9305,108.0231,7200.0
2016-08-29 10:00:00,116.72,116.82,116.67,116.74,6000.0,108.0601,108.1527,108.0138,108.0786,6000.0
2016-08-29 10:05:00,116.77,117.13,116.77,117.05,6800.0,108.1064,108.4397,108.1064,108.3656,6800.0
2016-08-29 10:10:00,117.08,117.19,117.03,117.05,7523.0,108.3934,108.4952,108.3471,108.3656,7523.0
2016-08-29 10:15:00,117.02,117.05,116.78,116.78,7810.0,108.3379,108.3656,108.1157,108.1157,7810.0
2016-08-29 10:20:00,116.69,116.72,116.38,116.43,3125.0,108.0323,108.0601,107.7453,107.7916,3125.0
2016-08-29 10:25:00,116.46,116.73,116.42,116.73,7507.0,107.8194,108.0694,107.7824,108.0694,7507.0
2016-08-29 10:30:00,116.74,117.01,116.74,116.83,4500.0,108.0786,108.3286,108.0786,108.162,4500.0
2016-08-29 10:35:00,116.91,116.94,116.81,116.91,5125.0,108.236,108.2638,108.1434,108.236,5125.0
2016-08-29 10:40:00,116.98,117.25,116.98,117.25,3720.0,108.3008,108.5508,108.3008,108.5508,3720.0
2016-08-29 10:45:00,117.3,117.38,117.29,117.36,4858.0,108.5971,108.6711,108.5878,108.6526,4858.0
2016-08-29 10:50:00,117.34,117.45,117.29,117.32,6957.0,108.6341,108.736,108.5878,108.6156,6957.0
2016-08-29 10:55:00,117.3,117.37,117.21,117.34,4460.0,108.5971,108.6619,108.5138,108.6341,4460.0
2016-08-29 11:00:00,117.19,117.27,117.17,117.22,3769.0,108.4952,108.5693,108.4767,108.523,3769.0
2016-08-29 11:05:00,117.25,117.49,117.24,117.4,5795.0,108.5508,108.773,108.5415,108.6897,5795.0
2016-08-29 11:10:00,117.4,117.5,117.36,117.41,5600.0,108.6897,108.7822,108.6526,108.6989,5600.0
2016-08-29 11:15:00,117.42,117.43,117.24,117.24,1900.0,108.7082,108.7174,108.5415,108.5415,1900.0
2016-08-29 11:20:00,117.24,117.34,117.09,117.27,2500.0,108.5415,108.6341,108.4027,108.5693,2500.0
2016-08-29 11:25:00,117.33,117.34,117.2,117.34,5567.0,108.6249,108.6341,108.5045,108.6341,5567.0
2016-08-29 11:30:00,117.31,117.53,117.31,117.37,4867.0,108.6063,108.81,108.6063,108.6619,4867.0
2016-08-29 11:35:00,117.45,117.56,117.4,117.49,3300.0,108.736,108.8378,108.6897,108.773,3300.0
2016-08-29 11:40:00,117.45,117.49,117.38,117.39,4037.0,108.736,108.773,108.6711,108.6804,4037.0
2016-08-29 11:45:00,117.39,117.47,117.35,117.36,2800.0,108.6804,108.7545,108.6434,108.6526,2800.0
2016-08-29 11:50:00,117.33,117.36,117.04,117.06,6800.0,108.6249,108.6526,108.3564,108.3749,6800.0
2016-08-29 11:55:00,117.05,117.05,116.82,116.84,6000.0,108.3656,108.3656,108.1527,108.1712,6000.0
2016-08-29 12:00:00,116.87,116.95,116.8,116.85,5300.0,108.199,108.273,108.1342,108.1805,5300.0
2016-08-29 12:05:00,116.85,117.13,116.85,117.12,6700.0,108.1805,108.4397,108.1805,108.4304,6700.0
2016-08-29 12:10:00,117.12,117.34,117.11,117.28,5900.0,108.4304,108.6341,108.4212,108.5786,5900.0
2016-08-29 12:15:00,117.29,117.29,117.13,117.14,1800.0,108.5878,108.5878,108.4397,108.449,1800.0
2016-08-29 12:20:00,117.09,117.1,116.97,117.04,2800.0,108.4027,108.4119,108.2916,108.3564,2800.0
2016-08-29 12:25:00,116.99,117.02,116.82,116.82,1800.0,108.3101,108.3379,108.1527,108.1527,1800.0
2016-08-29 12:30:00,116.84,116.9,116.79,116.79,3200.0,108.1712,108.2268,108.1249,108.1249,3200.0
2016-08-29 12:35:00,116.81,116.84,116.75,116.84,3300.0,108.1434,108.1712,108.0879,108.1712,3300.0
2016-08-29 12:40:00,116.84,116.94,116.81,116.88,4300.0,108.1712,108.2638,108.1434,108.2082,4300.0
2016-08-29 12:45:00,116.96,117.14,116.96,117.09,2308.0,108.2823,108.449,108.2823,108.4027,2308.0
2016-08-29 12:50:00,117.08,117.15,117.08,117.12,1800.0,108.3934,108.4582,108.3934,108.4304,1800.0
2016-08-29 12:55:00,117.12,117.21,117.11,117.15,3130.0,108.4304,108.5138,108.4212,108.4582,3130.0
2016-08-29 13:00:00,117.19,117.26,117.18,117.18,3930.0,108.4952,108.56,108.486,108.486,3930.0
2016-08-29 13:05:00,117.21,117.31,117.17,117.24,4438.0,108.5138,108.6063,108.4767,108.5415,4438.0
2016-08-29 13:10:00,117.25,117.4,117.25,117.34,2699.0,108.5508,108.6897,108.5508,108.6341,2699.0
2016-08-29 13:15:00,117.36,117.38,117.3,117.31,2602.0,108.6526,108.6711,108.5971,108.6063,2602.0
2016-08-29 13:20:00,117.25,117.43,117.23,117.4,3200.0,108.5508,108.7174,108.5323,108.6897,3200.0
2016-08-29 13:25:00,117.35,117.35,117.25,117.29,1300.0,108.6434,108.6434,108.5508,108.5878,1300.0
2016-08-29 13:30:00,117.19,117.21,117.16,117.16,1300.0,108.4952,108.5138,108.4675,108.4675,1300.0
2016-08-29 13:35:00,117.16,117.21,117.09,117.2,3000.0,108.4675,108.5138,108.4027,108.5045,3000.0
2016-08-29 13:40:00,117.2,117.24,117.19,117.19,1700.0,108.5045,108.5415,108.4952,108.4952,1700.0
2016-08-29 13:45:00,117.19,117.23,117.15,117.2,2711.0,108.4952,108.5323,108.4582,108.5045,2711.0
2016-08-29 13:50:00,117.23,117.26,117.16,117.19,4256.0,108.5323,108.56,108.4675,108.4952,4256.0
2016-08-29 13:55:00,117.16,117.17,116.99,116.99,4806.0,108.4675,108.4767,108.3101,108.3101,4806.0
2016-08-29 14:00:00,117.0,117.03,116.95,117.0,2900.0,108.3193,108.3471,108.273,108.3193,2900.0
2016-08-29 14:05:00,117.03,117.03,116.84,116.84,4698.0,108.3471,108.3471,108.1712,108.1712,4698.0
2016-08-29 14:10:00,116.86,116.92,116.83,116.89,4085.0,108.1897,108.2453,108.162,108.2175,4085.0
2016-08-29 14:15:00,116.91,116.93,116.74,116.8,4201.0,108.236,108.2545,108.0786,108.1342,4201.0
2016-08-29 14:20:00,116.78,116.83,116.7,116.77,7241.0,108.1157,108.162,108.0416,108.1064,7241.0
2016-08-29 14:25:00,116.77,116.8,116.69,116.7,3139.0,108.1064,108.1342,108.0323,108.0416,3139.0
2016-08-29 14:30:00,116.74,116.75,116.67,116.69,3068.0,108.0786,108.0879,108.0138,108.0323,3068.0
2016-08-29 14:35:00,116.67,116.68,116.5,116.56,7165.0,108.0138,108.0231,107.8564,107.912,7165.0
2016-08-29 14:40:00,116.53,116.58,116.46,116.54,7791.0,107.8842,107.9305,107.8194,107.8935,7791.0
2016-08-29 14:45:00,116.55,116.7,116.55,116.7,3000.0,107.9027,108.0416,107.9027,108.0416,3000.0
2016-08-29 14:50:00,116.71,116.79,116.69,116.75,2452.0,108.0509,108.1249,108.0323,108.0879,2452.0
2016-08-29 14:55:00,116.78,116.78,116.59,116.7,4100.0,108.1157,108.1157,107.9398,108.0416,4100.0
2016-08-29 15:00:00,116.73,116.74,116.6,116.62,5606.0,108.0694,108.0786,107.949,107.9675,5606.0
2016-08-29 15:05:00,116.65,116.78,116.64,116.78,6426.0,107.9953,108.1157,107.986,108.1157,6426.0
2016-08-29 15:10:00,116.79,116.9,116.77,116.9,6356.0,108.1249,108.2268,108.1064,108.2268,6356.0
2016-08-29 15:15:00,116.89,116.92,116.82,116.87,2998.0,108.2175,108.2453,108.1527,108.199,2998.0
2016-08-29 15:20:00,116.85,116.94,116.76,116.76,8488.0,108.1805,108.2638,108.0971,108.0971,8488.0
2016-08-29 15:25:00,116.76,116.76,116.65,116.7,9399.0,108.0971,108.0971,107.9953,108.0416,9399.0
2016-08-29 15:30:00,116.7,116.76,116.69,116.76,5456.0,108.0416,108.0971,108.0323,108.0971,5456.0
2016-08-29 15:35:00,116.73,116.84,116.73,116.83,6924.0,108.0694,108.1712,108.0694,108.162,6924.0
2016-08-29 15:40:00,116.86,116.92,116.83,116.83,7623.0,108.1897,108.2453,108.162,108.162,7623.0
2016-08-29 15:45:00,116.77,116.87,116.75,116.87,8910.0,108.1064,108.199,108.0879,108.199,8910.0
2016-08-29 15:50:00,116.88,116.88,116.83,116.86,10570.0,108.2082,108.2082,108.162,108.1897,10570.0
2016-08-29 15:55:00,116.85,116.94,116.8,116.86,21406.0,108.1805,108.2638,108.1342,108.1897,21406.0
2016-08-30 09:30:00,116.99,116.99,116.25,116.65,3100.0,108.3101,108.3101,107.625,107.9953,3100.0
2016-08-30 09:35:00,116.93,116.99,116.21,116.22,2850.0,108.2545,108.3101,107.588,107.5972,2850.0
2016-08-30 09:40:00,116.45,116.66,116.07,116.6,3800.0,107.8101,108.0046,107.4583,107.949,3800.0
2016-08-30 09:45:00,116.6,116.6,116.31,116.43,2900.0,107.949,107.949,107.6805,107.7916,2900.0
2016-08-30 09:50:00,116.46,116.55,116.15,116.31,17062.0,107.8194,107.9027,107.5324,107.6805,17062.0
2016-08-30 09:55:00,116.26,116.46,116.17,116.41,7413.0,107.6342,107.8194,107.5509,107.7731,7413.0
2016-08-30 10:00:00,116.36,116.6,116.13,116.6,4100.0,107.7268,107.949,107.5139,107.949,4100.0
2016-08-30 10:05:00,116.64,116.68,116.35,116.35,3404.0,107.986,108.0231,107.7176,107.7176,3404.0
2016-08-30 10:10:00,116.4,116.4,116.18,116.26,1463.0,107.7639,107.7639,107.5602,107.6342,1463.0
2016-08-30 10:15:00,116.24,116.24,115.96,115.99,2608.0,107.6157,107.6157,107.3565,107.3843,2608.0
2016-08-30 10:20:00,116.05,116.23,116.05,116.16,1500.0,107.4398,107.6065,107.4398,107.5417,1500.0
2016-08-30 10:25:00,116.23,116.27,116.17,116.24,1706.0,107.6065,107.6435,107.5509,107.6157,1706.0
2016-08-30 10:30:00,116.31,116.31,115.94,115.97,5500.0,107.6805,107.6805,107.338,107.3658,5500.0
2016-08-30 10:35:00,115.97,116.19,115.93,115.97,3714.0,107.3658,107.5694,107.3287,107.3658,3714.0
2016-08-30 10:40:00,115.96,116.21,115.96,116.15,4903.0,107.3565,107.588,107.3565,107.5324,4903.0
2016-08-30 10:45:00,116.09,116.12,115.98,116.11,2600.0,107.4769,107.5046,107.375,107.4954,2600.0
2016-08-30 10:50:00,116.09,116.09,115.91,115.96,4965.0,107.4769,107.4769,107.3102,107.3565,4965.0
2016-08-30 10:55:00,115.96,116.32,115.96,116.28,3650.0,107.3565,107.6898,107.3565,107.6528,3650.0
2016-08-30 11:00:00,116.28,116.41,116.21,116.41,3501.0,107.6528,107.7731,107.588,107.7731,3501.0
2016-08-30 11:05:00,116.45,116.52,116.21,116.21,2322.0,107.8101,107.875,107.588,107.588,2322.0
2016-08-30 11:10:00,116.17,116.17,115.98,116.0,6362.0,107.5509,107.5509,107.375,107.3935,6362.0
2016-08-30 11:15:00,115.98,116.16,115.95,116.06,4850.0,107.375,107.5417,107.3472,107.4491,4850.0
2016-08-30 11:20:00,116.01,116.1,115.95,116.1,2600.0,107.4028,107.4861,107.3472,107.4861,2600.0
2016-08-30 11:25:00,116.03,116.07,115.93,115.99,2356.0,107.4213,107.4583,107.3287,107.3843,2356.0
2016-08-30 11:30:00,116.09,116.1,115.95,115.95,2100.0,107.4769,107.4861,107.3472,107.3472,2100.0
2016-08-30 11:35:00,115.95,116.09,115.91,116.05,3902.0,107.3472,107.4769,107.3102,107.4398,3902.0
2016-08-30 11:40:00,116.04,116.06,115.89,115.97,4750.0,107.4306,107.4491,107.2917,107.3658,4750.0
2016-08-30 11:45:00,116.04,116.11,116.04,116.08,2021.0,107.4306,107.4954,107.4306,107.4676,2021.0
2016-08-30 11:50:00,116.09,116.2,116.07,116.18,3300.0,107.4769,107.5787,107.4583,107.5602,3300.0
2016-08-30 11:55:00,116.19,116.19,115.94,116.17,10172.0,107.5694,107.5694,107.338,107.5509,10172.0
2016-08-30 12:00:00,116.19,116.25,116.18,116.23,4800.0,107.5694,107.625,107.5602,107.6065,4800.0
2016-08-30 12:05:00,116.28,116.32,116.15,116.2,3663.0,107.6528,107.6898,107.5324,107.5787,3663.0
2016-08-30 12:10:00,116.22,116.25,116.11,116.15,5050.0,107.5972,107.625,107.4954,107.5324,5050.0
2016-08-30 12:15:00,116.11,116.14,116.04,116.13,4922.0,107.4954,107.5231,107.4306,107.5139,4922.0
2016-08-30 12:20:00,116.13,116.2,116.04,116.1,5695.0,107.5139,107.5787,107.4306,107.4861,5695.0
2016-08-30 12:25:00,116.05,116.2,116.05,116.2,3478.0,107.4398,107.5787,107.4398,107.5787,3478.0
2016-08-30 12:30:00,116.11,116.19,116.1,116.11,3300.0,107.4954,107.5694,107.4861,107.4954,3300.0
2016-08-30 12:35:00,116.13,116.17,116.1,116.11,2409.0,107.5139,107.5509,107.4861,107.4954,2409.0
2016-08-30 12:40:00,116.09,116.12,115.91,115.95,4211.0,107.4769,107.5046,107.3102,107.3472,4211.0
2016-08-30 12:45:00,115.95,116.1,115.86,116.04,5316.0,107.3472,107.4861,107.2639,107.4306,5316.0
2016-08-30 12:50:00,116.05,116.05,115.95,115.99,2300.0,107.4398,107.4398,107.3472,107.3843,2300.0
2016-08-30 12:55:00,116.01,116.05,115.97,116.0,1910.0,107.4028,107.4398,107.3658,107.3935,1910.0
2016-08-30 13:00:00,115.98,116.09,115.91,116.08,7608.0,107.375,107.4769,107.3102,107.4676,7608.0
2016-08-30 13:05:00,116.08,116.15,116.08,116.11,3600.0,107.4676,107.5324,107.4676,107.4954,3600.0
2016-08-30 13:10:00,116.12,116.12,115.95,115.96,7687.0,107.5046,107.5046,107.3472,107.3565,7687.0
2016-08-30 13:15:00,115.95,115.99,115.91,115.93,4826.0,107.3472,107.3843,107.3102,107.3287,4826.0
2016-08-30 13:20:00,115.9,115.92,115.79,115.83,6937.0,107.301,107.3195,107.1991,107.2361,6937.0
2016-08-30 13:25:00,115.83,115.91,115.82,115.88,2100.0,107.2361,107.3102,107.2269,107.2824,2100.0
2016-08-30 13:30:00,115.91,116.01,115.9,116.0,4564.0,107.3102,107.4028,107.301,107.3935,4564.0
2016-08-30 13:35:00,116.0,116.0,115.9,115.95,5044.0,107.3935,107.3935,107.301,107.3472,5044.0
2016-08-30 13:40:00,115.98,115.99,115.89,115.96,6939.0,107.375,107.3843,107.2917,107.3565,6939.0
2016-08-30 13:45:00,115.93,115.99,115.89,115.99,4737.0,107.3287,107.3843,107.2917,107.3843,4737.0
2016-08-30 13:50:00,115.97,116.0,115.88,115.9,5199.0,107.3658,107.3935,107.2824,107.301,5199.0
2016-08-30 13:55:00,115.86,115.86,115.8,115.82,4190.0,107.2639,107.2639,107.2084,107.2269,4190.0
2016-08-30 14:00:00,115.8,115.95,115.8,115.93,15503.0,107.2084,107.3472,107.2084,107.3287,15503.0
2016-08-30 14:05:00,115.95,116.0,115.88,116.0,4000.0,107.3472,107.3935,107.2824,107.3935,4000.0
2016-08-30 14:10:00,115.97,116.04,115.95,116.01,5900.0,107.3658,107.4306,107.3472,107.4028,5900.0
2016-08-30 14:15:00,116.01,116.01,115.88,115.88,8834.0,107.4028,107.4028,107.2824,107.2824,8834.0
2016-08-30 14:20:00,115.89,115.94,115.83,115.94,7800.0,107.2917,107.338,107.2361,107.338,7800.0
2016-08-30 14:25:00,115.89,115.95,115.88,115.94,4111.0,107.2917,107.3472,107.2824,107.338,4111.0
2016-08-30 14:30:00,115.94,116.03,115.9,116.03,6100.0,107.338,107.4213,107.301,107.4213,6100.0
2016-08-30 14:35:00,116.01,116.09,115.98,116.08,6060.0,107.4028,107.4769,107.375,107.4676,6060.0
2016-08-30 14:40:00,116.09,116.13,116.0,116.01,5397.0,107.4769,107.5139,107.3935,107.4028,5397.0
2016-08-30 14:45:00,116.04,116.06,115.99,116.06,4059.0,107.4306,107.4491,107.3843,107.4491,4059.0
2016-08-30 14:50:00,116.04,116.11,116.02,116.05,1900.0,107.4306,107.4954,107.412,107.4398,1900.0
2016-08-30 14:55:00,116.02,116.05,115.95,115.96,3912.0,107.412,107.4398,107.3472,107.3565,3912.0
2016-08-30 15:00:00,115.96,116.02,115.92,116.01,8132.0,107.3565,107.412,107.3195,107.4028,8132.0
2016-08-30 15:05:00,116.03,116.25,116.03,116.22,5361.0,107.4213,107.625,107.4213,107.5972,5361.0
2016-08-30 15:10:00,116.22,116.25,116.18,116.23,5095.0,107.5972,107.625,107.5602,107.6065,5095.0
2016-08-30 15:15:00,116.24,116.24,116.2,116.22,7151.0,107.6157,107.6157,107.5787,107.5972,7151.0
2016-08-30 15:20:00,116.21,116.25,116.12,116.15,6264.0,107.588,107.625,107.5046,107.5324,6264.0
2016-08-30 15:25:00,116.15,116.19,116.13,116.16,5583.0,107.5324,107.5694,107.5139,107.5417,5583.0
2016-08-30 15:30:00,116.16,116.21,116.14,116.18,8072.0,107.5417,107.588,107.5231,107.5602,8072.0
2016-08-30 15:35:00,116.19,116.45,116.18,116.43,10588.0,107.5694,107.8101,107.5602,107.7916,10588.0
2016-08-30 15:40:00,116.43,116.44,116.32,116.32,14544.0,107.7916,107.8009,107.6898,107.6898,14544.0
2016-08-30 15:45:00,116.31,116.37,116.18,116.19,15721.0,107.6805,107.7361,107.5602,107.5694,15721.0
2016-08-30 15:50:00,116.21,116.21,116.12,116.12,14461.0,107.588,107.588,107.5046,107.5046,14461.0
2016-08-30 15:55:00,116.13,116.27,116.13,116.25,33306.0,107.5139,107.6435,107.5139,107.625,33306.0
2016-08-31 09:30:00,116.1,116.1,115.2,115.28,11982.0,107.4861,107.4861,106.6529,106.727,11982.0
2016-08-31 09:35:00,115.18,115.5,115.1,115.43,11573.0,106.6344,106.9306,106.5603,106.8658,11573.0
2016-08-31 09:40:00,115.43,115.85,115.2,115.84,6850.0,106.8658,107.2547,106.6529,107.2454,6850.0
2016-08-31 09:45:00,115.78,116.01,115.41,115.58,6620.0,107.1899,107.4028,106.8473,107.0047,6620.0
2016-08-31 09:50:00,115.55,115.57,115.26,115.29,4100.0,106.9769,106.9954,106.7084,106.7362,4100.0
2016-08-31 09:55:00,115.37,115.45,115.12,115.12,10399.0,106.8103,106.8843,106.5788,106.5788,10399.0
2016-08-31 10:00:00,115.18,115.23,115.04,115.12,12107.0,106.6344,106.6807,106.5048,106.5788,12107.0
2016-08-31 10:05:00,115.12,115.13,114.92,115.03,9656.0,106.5788,106.5881,106.3937,106.4955,9656.0
2016-08-31 10:10:00,114.99,115.02,114.69,114.7,11506.0,106.4585,106.4862,106.1807,106.19,11506.0
2016-08-31 10:15:00,114.77,114.87,114.73,114.8,5600.0,106.2548,106.3474,106.2178,106.2826,5600.0
2016-08-31 10:20:00,114.79,114.8,114.52,114.53,9254.0,106.2733,106.2826,106.0233,106.0326,9254.0
2016-08-31 10:25:00,114.55,114.56,114.08,114.08,16445.0,106.0511,106.0604,105.616,105.616,16445.0
2016-08-31 10:30:00,114.08,114.34,113.81,113.81,31853.0,105.616,105.8567,105.366,105.366,31853.0
2016-08-31 10:35:00,113.8,113.97,113.71,113.97,18104.0,105.3568,105.5141,105.2734,105.5141,18104.0
2016-08-31 10:40:00,113.93,114.55,113.93,114.54,23105.0,105.4771,106.0511,105.4771,106.0419,23105.0
2016-08-31 10:45:00,114.54,114.62,114.4,114.4,16025.0,106.0419,106.1159,105.9122,105.9122,16025.0
2016-08-31 10:50:00,114.41,114.48,114.31,114.32,4425.0,105.9215,105.9863,105.8289,105.8382,4425.0
2016-08-31 10:55:00,114.29,114.31,114.18,114.28,6300.0,105.8104,105.8289,105.7086,105.8011,6300.0
2016-08-31 11:00:00,114.29,114.3,114.15,114.27,10487.0,105.8104,105.8197,105.6808,105.7919,10487.0
2016-08-31 11:05:00,114.22,114.25,114.04,114.05,5585.0,105.7456,105.7734,105.579,105.5882,5585.0
2016-08-31 11:10:00,114.07,114.13,113.98,114.13,4326.0,105.6067,105.6623,105.5234,105.6623,4326.0
2016-08-31 11:15:00,114.16,114.19,114.03,114.12,7200.0,105.69,105.7178,105.5697,105.653,7200.0
2016-08-31 11:20:00,114.12,114.17,113.93,113.97,8790.0,105.653,105.6993,105.4771,105.5141,8790.0
2016-08-31 11:25:00,114.0,114.0,113.81,113.9,12100.0,105.5419,105.5419,105.366,105.4493,12100.0
2016-08-31 11:30:00,113.93,114.08,113.93,114.06,5549.0,105.4771,105.616,105.4771,105.5975,5549.0
2016-08-31 11:35:00,114.04,114.14,113.96,114.12,9680.0,105.579,105.6715,105.5049,105.653,9680.0
2016-08-31 11:40:00,114.12,114.31,114.12,114.31,4012.0,105.653,105.8289,105.653,105.8289,4012.0
2016-08-31 11:45:00,114.35,114.5,114.3,114.45,4800.0,105.866,106.0048,105.8197,105.9585,4800.0
2016-08-31 11:50:00,114.51,114.57,114.49,114.57,6200.0,106.0141,106.0696,105.9956,106.0696,6200.0
2016-08-31 11:55:00,114.55,114.67,114.51,114.66,4900.0,106.0511,106.1622,106.0141,106.153,4900.0
2016-08-31 12:00:00,114.62,114.68,114.52,114.67,4544.0,106.1159,106.1715,106.0233,106.1622,4544.0
2016-08-31 12:05:00,114.63,114.73,114.61,114.7,4186.0,106.1252,106.2178,106.1067,106.19,4186.0
2016-08-31 12:10:00,114.7,114.7,114.54,114.55,9160.0,106.19,106.19,106.0419,106.0511,9160.0
2016-08-31 12:15:00,114.55,114.66,114.47,114.62,8983.0,106.0511,106.153,105.977,106.1159,8983.0
2016-08-31 12:20:00,114.57,114.74,114.55,114.65,5650.0,106.0696,106.227,106.0511,106.1437,5650.0
2016-08-31 12:25:00,114.68,114.71,114.63,114.63,4693.0,106.1715,106.1992,106.1252,106.1252,4693.0
2016-08-31 12:30:00,114.64,114.66,114.58,114.62,4100.0,106.1344,106.153,106.0789,106.1159,4100.0
2016-08-31 12:35:00,114.66,114.78,114.62,114.77,8109.0,106.153,106.264,106.1159,106.2548,8109.0
2016-08-31 12:40:00,114.8,114.81,114.64,114.66,6200.0,106.2826,106.2918,106.1344,106.153,6200.0
2016-08-31 12:45:00,114.64,114.67,114.5,114.5,2900.0,106.1344,106.1622,106.0048,106.0048,2900.0
2016-08-31 12:50:00,114.53,114.53,114.4,114.4,4350.0,106.0326,106.0326,105.9122,105.9122,4350.0
2016-08-31 12:55:00,114.45,114.45,114.27,114.3,2588.0,105.9585,105.9585,105.7919,105.8197,2588.0
2016-08-31 13:00:00,114.24,114.29,114.19,114.19,7250.0,105.7641,105.8104,105.7178,105.7178,7250.0
2016-08-31 13:05:00,114.21,114.27,114.19,114.2,3126.0,105.7363,105.7919,105.7178,105.7271,3126.0
2016-08-31 13:10:00,114.16,114.26,114.14,114.19,2566.0,105.69,105.7826,105.6715,105.7178,2566.0
2016-08-31 13:15:00,114.14,114.21,114.14,114.18,3145.0,105.6715,105.7363,105.6715,105.7086,3145.0
2016-08-31 13:20:00,114.15,114.27,114.15,114.2,3682.0,105.6808,105.7919,105.6808,105.7271,3682.0
2016-08-31 13:25:00,114.21,114.21,114.0,114.0,5657.0,105.7363,105.7363,105.5419,105.5419,5657.0
2016-08-31 13:30:00,114.04,114.07,113.87,113.89,5800.0,105.579,105.6067,105.4216,105.4401,5800.0
2016-08-31 13:35:00,113.9,113.9,113.78,113.8,5538.0,105.4493,105.4493,105.3382,105.3568,5538.0
2016-08-31 13:40:00,113.81,113.91,113.81,113.89,4118.0,105.366,105.4586,105.366,105.4401,4118.0
2016-08-31 13:45:00,113.88,113.88,113.72,113.72,3700.0,105.4308,105.4308,105.2827,105.2827,3700.0
2016-08-31 13:50:00,113.75,113.77,113.71,113.75,5667.0,105.3105,105.329,105.2734,105.3105,5667.0
2016-08-31 13:55:00,113.76,113.76,113.54,113.56,11112.0,105.3197,105.3197,105.116,105.1346,11112.0
2016-08-31 14:00:00,113.57,113.64,113.43,113.64,13246.0,105.1438,105.2086,105.0142,105.2086,13246.0
2016-08-31 14:05:00,113.67,114.04,113.67,114.02,8460.0,105.2364,105.579,105.2364,105.5604,8460.0
2016-08-31 14:10:00,114.04,114.14,114.01,114.09,3506.0,105.579,105.6715,105.5512,105.6252,3506.0
2016-08-31 14:15:00,114.1,114.12,113.91,113.91,11215.0,105.6345,105.653,105.4586,105.4586,11215.0
2016-08-31 14:20:00,113.91,113.92,113.8,113.85,16177.0,105.4586,105.4679,105.3568,105.403,16177.0
2016-08-31 14:25:00,113.82,113.96,113.81,113.94,9059.0,105.3753,105.5049,105.366,105.4864,9059.0
2016-08-31 14:30:00,113.94,114.02,113.92,113.92,4521.0,105.4864,105.5604,105.4679,105.4679,4521.0
2016-08-31 14:35:00,113.92,114.02,113.91,113.96,6290.0,105.4679,105.5604,105.4586,105.5049,6290.0
2016-08-31 14:40:00,113.96,113.96,113.79,113.79,3761.0,105.5049,105.5049,105.3475,105.3475,3761.0
2016-08-31 14:45:00,113.82,113.86,113.78,113.85,5900.0,105.3753,105.4123,105.3382,105.403,5900.0
2016-08-31 14:50:00,113.86,113.88,113.72,113.86,7767.0,105.4123,105.4308,105.2827,105.4123,7767.0
2016-08-31 14:55:00,113.86,113.87,113.78,113.78,2693.0,105.4123,105.4216,105.3382,105.3382,2693.0
2016-08-31 15:00:00,113.73,113.92,113.71,113.92,9460.0,105.292,105.4679,105.2734,105.4679,9460.0
2016-08-31 15:05:00,113.96,113.99,113.82,113.97,7772.0,105.5049,105.5327,105.3753,105.5141,7772.0
2016-08-31 15:10:00,114.0,114.01,113.93,113.99,6944.0,105.5419,105.5512,105.4771,105.5327,6944.0
2016-08-31 15:15:00,113.99,114.05,113.92,114.0,8552.0,105.5327,105.5882,105.4679,105.5419,8552.0
2016-08-31 15:20:00,114.0,114.15,114.0,114.15,10917.0,105.5419,105.6808,105.5419,105.6808,10917.0
2016-08-31 15:25:00,114.12,114.15,113.98,114.07,11493.0,105.653,105.6808,105.5234,105.6067,11493.0
2016-08-31 15:30:00,114.07,114.09,113.95,114.09,11607.0,105.6067,105.6252,105.4956,105.6252,11607.0
2016-08-31 15:35:00,114.1,114.24,114.1,114.18,16907.0,105.6345,105.7641,105.6345,105.7086,16907.0
2016-08-31 15:40:00,114.18,114.23,114.04,114.05,13574.0,105.7086,105.7549,105.579,105.5882,13574.0
2016-08-31 15:45:00,114.05,114.06,113.85,113.86,25672.0,105.5882,105.5975,105.403,105.4123,25672.0
2016-08-31 15:50:00,113.87,114.01,113.87,113.91,25668.0,105.4216,105.5512,105.4216,105.4586,25668.0
2016-08-31 15:55:00,113.9,114.0,113.86,113.87,58616.0,105.4493,105.5419,105.4123,105.4216,58616.0
2016-09-01 09:30:00,113.32,113.32,112.17,112.94,40205.0,104.9124,104.9124,103.8477,104.5606,40205.0
2016-09-01 09:35:00,112.93,112.98,112.26,112.53,33161.0,104.5513,104.5976,103.931,104.181,33161.0
2016-09-01 09:40:00,112.47,112.85,112.1,112.54,68836.0,104.1254,104.4772,103.7829,104.1902,68836.0
2016-09-01 09:45:00,112.52,112.96,112.52,112.88,14925.0,104.1717,104.5791,104.1717,104.505,14925.0
2016-09-01 09:50:00,112.98,113.0,112.32,112.58,16100.0,104.5976,104.6161,103.9866,104.2273,16100.0
2016-09-01 09:55:00,112.68,112.94,112.61,112.66,11717.0,104.3199,104.5606,104.255,104.3013,11717.0
2016-09-01 10:00:00,112.51,112.69,112.2,112.61,19679.0,104.1625,104.3291,103.8755,104.255,19679.0
2016-09-01 10:05:00,112.54,112.62,112.12,112.16,22870.0,104.1902,104.2643,103.8014,103.8384,22870.0
2016-09-01 10:10:00,112.27,112.39,112.11,112.3,18815.0,103.9403,104.0514,103.7921,103.968,18815.0
2016-09-01 10:15:00,112.26,112.31,112.09,112.24,29902.0,103.931,103.9773,103.7736,103.9125,29902.0
2016-09-01 10:20:00,112.24,112.24,111.66,112.06,40347.0,103.9125,103.9125,103.3755,103.7459,40347.0
2016-09-01 10:25:00,111.97,112.09,111.19,111.56,52753.0,103.6625,103.7736,102.9404,103.283,52753.0
2016-09-01 10:30:00,111.57,111.62,111.2,111.2,20821.0,103.2922,103.3385,102.9497,102.9497,20821.0
2016-09-01 10:35:00,111.17,111.46,111.02,111.41,30888.0,102.9219,103.1904,102.783,103.1441,30888.0
2016-09-01 10:40:00,111.41,111.5,111.02,111.06,33840.0,103.1441,103.2274,102.783,102.82,33840.0
2016-09-01 10:45:00,111.03,111.16,110.84,110.88,21138.0,102.7923,102.9126,102.6164,102.6534,21138.0
2016-09-01 10:50:00,110.9,111.07,110.68,111.07,19489.0,102.6719,102.8293,102.4682,102.8293,19489.0
2016-09-01 10:55:00,111.13,111.32,111.07,111.25,17180.0,102.8849,103.0608,102.8293,102.996,17180.0
2016-09-01 11:00:00,111.21,111.22,110.94,111.08,15148.0,102.9589,102.9682,102.709,102.8386,15148.0
2016-09-01 11:05:00,111.12,111.14,110.98,111.06,12507.0,102.8756,102.8941,102.746,102.82,12507.0
2016-09-01 11:10:00,111.05,111.2,111.0,111.15,13419.0,102.8108,102.9497,102.7645,102.9034,13419.0
2016-09-01 11:15:00,111.11,111.26,111.03,111.25,10940.0,102.8663,103.0052,102.7923,102.996,10940.0
2016-09-01 11:20:00,111.23,111.34,111.15,111.27,9600.0,102.9774,103.0793,102.9034,103.0145,9600.0
2016-09-01 11:25:00,111.29,111.47,111.28,111.44,11000.0,103.033,103.1996,103.0237,103.1719,11000.0
2016-09-01 11:30:00,111.45,111.73,111.38,111.69,21752.0,103.1811,103.4403,103.1163,103.4033,21752.0
2016-09-01 11:35:00,111.66,111.72,111.53,111.6,13133.0,103.3755,103.4311,103.2552,103.32,13133.0
2016-09-01 11:40:00,111.64,111.72,111.6,111.62,27078.0,103.357,103.4311,103.32,103.3385,27078.0
2016-09-01 11:45:00,111.6,111.6,111.24,111.24,8800.0,103.32,103.32,102.9867,102.9867,8800.0
2016-09-01 11:50:00,111.21,111.25,110.7,110.82,30947.0,102.9589,102.996,102.4868,102.5979,30947.0
2016-09-01 11:55:00,110.83,110.87,110.7,110.82,18819.0,102.6071,102.6441,102.4868,102.5979,18819.0
2016-09-01 12:00:00,110.83,111.03,110.78,110.97,24277.0,102.6071,102.7923,102.5608,102.7367,24277.0
2016-09-01 12:05:00,110.97,111.01,110.87,110.92,16646.0,102.7367,102.7738,102.6441,102.6904,16646.0
2016-09-01 12:10:00,110.9,111.13,110.9,111.12,13290.0,102.6719,102.8849,102.6719,102.8756,13290.0
2016-09-01 12:15:00,111.2,111.42,111.19,111.39,12000.0,102.9497,103.1533,102.9404,103.1256,12000.0
2016-09-01 12:20:00,111.35,111.76,111.28,111.76,33101.0,103.0885,103.4681,103.0237,103.4681,33101.0
2016-09-01 12:25:00,111.73,111.8,111.34,111.37,22366.0,103.4403,103.5051,103.0793,103.107,22366.0
2016-09-01 12:30:00,111.36,111.62,111.36,111.46,14610.0,103.0978,103.3385,103.0978,103.1904,14610.0
2016-09-01 12:35:00,111.44,111.52,111.18,111.18,31849.0,103.1719,103.2459,102.9311,102.9311,31849.0
2016-09-01 12:40:00,111.22,111.45,111.21,111.45,7000.0,102.9682,103.1811,102.9589,103.1811,7000.0
2016-09-01 12:45:00,111.45,111.5,111.36,111.42,32818.0,103.1811,103.2274,103.0978,103.1533,32818.0
2016-09-01 12:50:00,111.39,111.83,111.37,111.83,20968.0,103.1256,103.5329,103.107,103.5329,20968.0
2016-09-01 12:55:00,111.81,111.87,111.74,111.8,10932.0,103.5144,103.57,103.4496,103.5051,10932.0
2016-09-01 13:00:00,111.84,112.05,111.84,112.05,13543.0,103.5422,103.7366,103.5422,103.7366,13543.0
2016-09-01 13:05:00,112.04,112.64,111.99,112.59,43018.0,103.7273,104.2828,103.681,104.2365,43018.0
2016-09-01 13:10:00,112.55,112.65,112.36,112.65,12651.0,104.1995,104.2921,104.0236,104.2921,12651.0
2016-09-01 13:15:00,112.65,112.98,112.65,112.98,21984.0,104.2921,104.5976,104.2921,104.5976,21984.0
2016-09-01 13:20:00,112.95,113.19,112.95,113.02,16193.0,104.5698,104.792,104.5698,104.6346,16193.0
2016-09-01 13:25:00,113.05,113.05,112.76,112.8,18698.0,104.6624,104.6624,104.3939,104.431,18698.0
2016-09-01 13:30:00,112.83,113.13,112.83,113.08,10184.0,104.4587,104.7365,104.4587,104.6902,10184.0
2016-09-01 13:35:00,113.04,113.13,112.93,112.93,12340.0,104.6531,104.7365,104.5513,104.5513,12340.0
2016-09-01 13:40:00,112.96,113.01,112.88,112.93,6820.0,104.5791,104.6254,104.505,104.5513,6820.0
2016-09-01 13:45:00,112.92,112.93,112.79,112.79,6593.0,104.542,104.5513,104.4217,104.4217,6593.0
2016-09-01 13:50:00,112.87,112.93,112.82,112.84,5276.0,104.4958,104.5513,104.4495,104.468,5276.0
2016-09-01 13:55:00,112.82,112.84,112.73,112.82,9350.0,104.4495,104.468,104.3661,104.4495,9350.0
2016-09-01 14:00:00,112.81,112.83,112.67,112.68,7550.0,104.4402,104.4587,104.3106,104.3199,7550.0
2016-09-01 14:05:00,112.66,112.71,112.6,112.68,6420.0,104.3013,104.3476,104.2458,104.3199,6420.0
2016-09-01 14:10:00,112.7,112.74,112.65,112.65,21604.0,104.3384,104.3754,104.2921,104.2921,21604.0
2016-09-01 14:15:00,112.66,113.02,112.66,112.96,26183.0,104.3013,104.6346,104.3013,104.5791,26183.0
2016-09-01 14:20:00,112.93,113.07,112.78,112.78,16118.0,104.5513,104.6809,104.4124,104.4124,16118.0
2016-09-01 14:25:00,112.84,112.84,112.75,112.78,7448.0,104.468,104.468,104.3847,104.4124,7448.0
2016-09-01 14:30:00,112.75,112.92,112.72,112.84,7916.0,104.3847,104.542,104.3569,104.468,7916.0
2016-09-01 14:35:00,112.78,112.79,112.5,112.55,21362.0,104.4124,104.4217,104.1532,104.1995,21362.0
2016-09-01 14:40:00,112.55,112.64,112.5,112.57,27091.0,104.1995,104.2828,104.1532,104.218,27091.0
2016-09-01 14:45:00,112.58,112.77,112.57,112.64,6572.0,104.2273,104.4032,104.218,104.2828,6572.0
2016-09-01 14:50:00,112.66,112.66,112.53,112.65,7506.0,104.3013,104.3013,104.181,104.2921,7506.0
2016-09-01 14:55:00,112.62,112.7,112.59,112.6,8300.0,104.2643,104.3384,104.2365,104.2458,8300.0
2016-09-01 15:00:00,112.58,112.7,112.5,112.51,9704.0,104.2273,104.3384,104.1532,104.1625,9704.0
2016-09-01 15:05:00,112.48,112.49,112.14,112.23,16615.0,104.1347,104.144,103.8199,103.9032,16615.0
2016-09-01 15:10:00,112.23,112.38,112.13,112.34,9588.0,103.9032,104.0421,103.8107,104.0051,9588.0
2016-09-01 15:15:00,112.33,112.43,112.29,112.29,10471.0,103.9958,104.0884,103.9588,103.9588,10471.0
2016-09-01 15:20:00,112.27,112.48,112.23,112.35,11908.0,103.9403,104.1347,103.9032,104.0143,11908.0
2016-09-01 15:25:00,112.33,112.38,112.22,112.22,11509.0,103.9958,104.0421,103.894,103.894,11509.0
2016-09-01 15:30:00,112.23,112.31,112.16,112.17,14474.0,103.9032,103.9773,103.8384,103.8477,14474.0
2016-09-01 15:35:00,112.17,112.3,112.16,112.3,19076.0,103.8477,103.968,103.8384,103.968,19076.0
2016-09-01 15:40:00,112.3,112.54,112.27,112.48,26911.0,103.968,104.1902,103.9403,104.1347,26911.0
2016-09-01 15:45:00,112.49,112.59,112.44,112.44,39700.0,104.144,104.2365,104.0977,104.0977,39700.0
2016-09-01 15:50:00,112.43,112.53,112.41,112.43,26450.0,104.0884,104.181,104.0699,104.0884,26450.0
2016-09-01 15:55:00,112.43,112.47,112.31,112.38,81236.0,104.0884,104.1254,103.9773,104.0421,81236.0
2016-09-02 09:30:00,113.44,113.5,112.92,113.37,14477.0,105.0235,105.079,104.542,104.9587,14477.0
2016-09-02 09:35:00,113.48,113.5,113.17,113.17,9814.0,105.0605,105.079,104.7735,104.7735,9814.0
2016-09-02 09:40:00,113.2,113.39,112.74,113.22,33362.0,104.8013,104.9772,104.3754,104.8198,33362.0
2016-09-02 09:45:00,113.38,114.48,113.18,114.02,21148.0,104.9679,105.9863,104.7828,105.5604,21148.0
2016-09-02 09:50:00,114.01,114.04,113.72,113.73,3600.0,105.5512,105.579,105.2827,105.292,3600.0
2016-09-02 09:55:00,113.91,114.17,113.81,113.84,9100.0,105.4586,105.6993,105.366,105.3938,9100.0
2016-09-02 10:00:00,113.9,114.25,113.89,114.18,6425.0,105.4493,105.7734,105.4401,105.7086,6425.0
2016-09-02 10:05:00,114.22,114.31,113.91,114.04,9808.0,105.7456,105.8289,105.4586,105.579,9808.0
2016-09-02 10:10:00,114.11,114.18,113.52,113.52,15518.0,105.6438,105.7086,105.0975,105.0975,15518.0
2016-09-02 10:15:00,113.53,113.75,113.4,113.58,14941.0,105.1068,105.3105,104.9864,105.1531,14941.0
2016-09-02 10:20:00,113.51,113.78,113.32,113.43,16185.0,105.0883,105.3382,104.9124,105.0142,16185.0
2016-09-02 10:25:00,113.43,114.0,113.43,113.79,16544.0,105.0142,105.5419,105.0142,105.3475,16544.0
2016-09-02 10:30:00,113.88,114.06,113.84,113.93,10470.0,105.4308,105.5975,105.3938,105.4771,10470.0
2016-09-02 10:35:00,113.9,114.15,113.83,113.96,13088.0,105.4493,105.6808,105.3845,105.5049,13088.0
2016-09-02 10:40:00,113.97,114.03,113.88,113.93,11200.0,105.5141,105.5697,105.4308,105.4771,11200.0
2016-09-02 10:45:00,113.92,114.0,113.91,114.0,7800.0,105.4679,105.5419,105.4586,105.5419,7800.0
2016-09-02 10:50:00,113.98,114.0,113.9,113.99,22971.0,105.5234,105.5419,105.4493,105.5327,22971.0
2016-09-02 10:55:00,114.0,114.04,113.88,114.0,13210.0,105.5419,105.579,105.4308,105.5419,13210.0
2016-09-02 11:00:00,114.03,114.24,114.03,114.14,10511.0,105.5697,105.7641,105.5697,105.6715,10511.0
2016-09-02 11:05:00,114.18,114.3,114.15,114.3,8200.0,105.7086,105.8197,105.6808,105.8197,8200.0
2016-09-02 11:10:00,114.36,114.39,114.0,114.06,11100.0,105.8752,105.903,105.5419,105.5975,11100.0
2016-09-02 11:15:00,114.04,114.19,114.04,114.14,8683.0,105.579,105.7178,105.579,105.6715,8683.0
2016-09-02 11:20:00,114.14,114.26,114.08,114.2,8400.0,105.6715,105.7826,105.616,105.7271,8400.0
2016-09-02 11:25:00,114.19,114.21,114.08,114.2,12100.0,105.7178,105.7363,105.616,105.7271,12100.0
2016-09-02 11:30:00,114.19,114.37,114.11,114.36,9816.0,105.7178,105.8845,105.6438,105.8752,9816.0
2016-09-02 11:35:00,114.35,114.41,114.32,114.32,14511.0,105.866,105.9215,105.8382,105.8382,14511.0
2016-09-02 11:40:00,114.3,114.3,114.15,114.29,6720.0,105.8197,105.8197,105.6808,105.8104,6720.0
2016-09-02 11:45:00,114.25,114.36,114.17,114.17,7066.0,105.7734,105.8752,105.6993,105.6993,7066.0
2016-09-02 11:50:00,114.23,114.36,114.23,114.32,2805.0,105.7549,105.8752,105.7549,105.8382,2805.0
2016-09-02 11:55:00,114.35,114.44,114.32,114.32,4406.0,105.866,105.9493,105.8382,105.8382,4406.0
2016-09-02 12:00:00,114.32,114.32,114.13,114.17,3439.0,105.8382,105.8382,105.6623,105.6993,3439.0
2016-09-02 12:05:00,114.21,114.36,114.21,114.21,4238.0,105.7363,105.8752,105.7363,105.7363,4238.0
2016-09-02 12:10:00,114.23,114.35,114.14,114.35,4900.0,105.7549,105.866,105.6715,105.866,4900.0
2016-09-02 12:15:00,114.35,114.35,114.09,114.1,3570.0,105.866,105.866,105.6252,105.6345,3570.0
2016-09-02 12:20:00,114.09,114.12,113.95,114.0,4800.0,105.6252,105.653,105.4956,105.5419,4800.0
2016-09-02 12:25:00,114.02,114.41,114.01,114.27,8439.0,105.5604,105.9215,105.5512,105.7919,8439.0
2016-09-02 12:30:00,114.23,114.29,114.16,114.24,4461.0,105.7549,105.8104,105.69,105.7641,4461.0
2016-09-02 12:35:00,114.23,114.36,114.17,114.3,2520.0,105.7549,105.8752,105.6993,105.8197,2520.0
2016-09-02 12:40:00,114.31,114.31,114.11,114.18,5700.0,105.8289,105.8289,105.6438,105.7086,5700.0
2016-09-02 12:45:00,114.15,114.29,114.12,114.22,1820.0,105.6808,105.8104,105.653,105.7456,1820.0
2016-09-02 12:50:00,114.23,114.57,114.23,114.57,3882.0,105.7549,106.0696,105.7549,106.0696,3882.0
2016-09-02 12:55:00,114.53,114.57,114.42,114.42,5300.0,106.0326,106.0696,105.9308,105.9308,5300.0
2016-09-02 13:00:00,114.43,114.45,114.35,114.42,9031.0,105.94,105.9585,105.866,105.9308,9031.0
2016-09-02 13:05:00,114.43,114.43,114.23,114.4,11941.0,105.94,105.94,105.7549,105.9122,11941.0
2016-09-02 13:10:00,114.39,114.57,114.35,114.56,6142.0,105.903,106.0696,105.866,106.0604,6142.0
2016-09-02 13:15:00,114.52,114.6,114.49,114.54,3685.0,106.0233,106.0974,105.9956,106.0419,3685.0
2016-09-02 13:20:00,114.47,114.52,114.24,114.24,9890.0,105.977,106.0233,105.7641,105.7641,9890.0
2016-09-02 13:25:00,114.23,114.4,114.2,114.26,8599.0,105.7549,105.9122,105.7271,105.7826,8599.0
2016-09-02 13:30:00,114.26,114.26,114.11,114.14,27556.0,105.7826,105.7826,105.6438,105.6715,27556.0
2016-09-02 13:35:00,114.13,114.17,113.97,114.05,6104.0,105.6623,105.6993,105.5141,105.5882,6104.0
2016-09-02 13:40:00,114.04,114.09,113.99,114.03,8700.0,105.579,105.6252,105.5327,105.5697,8700.0
2016-09-02 13:45:00,114.02,114.25,114.01,114.2,6725.0,105.5604,105.7734,105.5512,105.7271,6725.0
2016-09-02 13:50:00,114.16,114.22,114.14,114.18,4700.0,105.69,105.7456,105.6715,105.7086,4700.0
2016-09-02 13:55:00,114.2,114.2,114.0,114.0,7400.0,105.7271,105.7271,105.5419,105.5419,7400.0
2016-09-02 14:00:00,114.01,114.06,113.94,114.06,3763.0,105.5512,105.5975,105.4864,105.5975,3763.0
2016-09-02 14:05:00,114.1,114.35,114.1,114.25,5147.0,105.6345,105.866,105.6345,105.7734,5147.0
2016-09-02 14:10:00,114.27,114.38,114.25,114.34,3012.0,105.7919,105.8937,105.7734,105.8567,3012.0
2016-09-02 14:15:00,114.27,114.37,114.26,114.33,3641.0,105.7919,105.8845,105.7826,105.8474,3641.0
2016-09-02 14:20:00,114.27,114.34,114.19,114.34,2737.0,105.7919,105.8567,105.7178,105.8567,2737.0
2016-09-02 14:25:00,114.32,114.4,114.31,114.33,4977.0,105.8382,105.9122,105.8289,105.8474,4977.0
2016-09-02 14:30:00,114.32,114.36,114.27,114.34,3632.0,105.8382,105.8752,105.7919,105.8567,3632.0
2016-09-02 14:35:00,114.32,114.38,114.28,114.38,3062.0,105.8382,105.8937,105.8011,105.8937,3062.0
2016-09-02 14:40:00,114.43,114.45,114.29,114.29,4794.0,105.94,105.9585,105.8104,105.8104,4794.0
2016-09-02 14:45:00,114.31,114.39,114.29,114.29,3700.0,105.8289,105.903,105.8104,105.8104,3700.0
2016-09-02 14:50:00,114.29,114.39,114.26,114.35,4059.0,105.8104,105.903,105.7826,105.866,4059.0
2016-09-02 14:55:00,114.36,114.36,114.27,114.3,5515.0,105.8752,105.8752,105.7919,105.8197,5515.0
2016-09-02 15:00:00,114.28,114.31,114.19,114.2,5589.0,105.8011,105.8289,105.7178,105.7271,5589.0
2016-09-02 15:05:00,114.22,114.32,114.21,114.21,5928.0,105.7456,105.8382,105.7363,105.7363,5928.0
2016-09-02 15:10:00,114.2,114.3,114.2,114.25,3200.0,105.7271,105.8197,105.7271,105.7734,3200.0
2016-09-02 15:15:00,114.27,114.32,114.21,114.32,9248.0,105.7919,105.8382,105.7363,105.8382,9248.0
2016-09-02 15:20:00,114.31,114.36,114.27,114.32,5182.0,105.8289,105.8752,105.7919,105.8382,5182.0
2016-09-02 15:25:00,114.34,114.42,114.29,114.41,8112.0,105.8567,105.9308,105.8104,105.9215,8112.0
2016-09-02 15:30:00,114.42,114.45,114.37,114.42,7658.0,105.9308,105.9585,105.8845,105.9308,7658.0
2016-09-02 15:35:00,114.43,114.51,114.41,114.51,11032.0,105.94,106.0141,105.9215,106.0141,11032.0
2016-09-02 15:40:00,114.5,114.58,114.47,114.54,11163.0,106.0048,106.0789,105.977,106.0419,11163.0
2016-09-02 15:45:00,114.52,114.56,114.39,114.43,10885.0,106.0233,106.0604,105.903,105.94,10885.0
2016-09-02 15:50:00,114.43,114.54,114.43,114.51,23399.0,105.94,106.0419,105.94,106.0141,23399.0
2016-09-02 15:55:00,114.51,114.55,114.42,114.48,40190.0,106.0141,106.0511,105.9308,105.9863,40190.0
2016-09-06 09:30:00,114.89,114.89,114.23,114.77,8040.0,106.3659,106.3659,105.7549,106.2548,8040.0
2016-09-06 09:35:00,114.58,115.01,114.58,114.79,12818.0,106.0789,106.477,106.0789,106.2733,12818.0
2016-09-06 09:40:00,114.84,115.09,114.59,114.59,4192.0,106.3196,106.551,106.0881,106.0881,4192.0
2016-09-06 09:45:00,114.58,114.94,114.5,114.89,3500.0,106.0789,106.4122,106.0048,106.3659,3500.0
2016-09-06 09:50:00,114.88,114.92,114.63,114.92,7338.0,106.3566,106.3937,106.1252,106.3937,7338.0
2016-09-06 09:55:00,114.98,114.98,114.54,114.85,11960.0,106.4492,106.4492,106.0419,106.3289,11960.0
2016-09-06 10:00:00,114.85,115.08,114.71,115.06,12924.0,106.3289,106.5418,106.1992,106.5233,12924.0
2016-09-06 10:05:00,115.05,115.12,114.44,114.6,16132.0,106.514,106.5788,105.9493,106.0974,16132.0
2016-09-06 10:10:00,114.62,114.67,113.98,114.01,6083.0,106.1159,106.1622,105.5234,105.5512,6083.0
2016-09-06 10:15:00,113.98,114.16,113.87,113.97,10413.0,105.5234,105.69,105.4216,105.5141,10413.0
2016-09-06 10:20:00,113.82,113.89,113.59,113.59,6600.0,105.3753,105.4401,105.1623,105.1623,6600.0
2016-09-06 10:25:00,113.58,113.71,113.5,113.5,6532.0,105.1531,105.2734,105.079,105.079,6532.0
2016-09-06 10:30:00,113.55,113.73,113.52,113.67,11144.0,105.1253,105.292,105.0975,105.2364,11144.0
2016-09-06 10:35:00,113.67,113.88,113.61,113.86,7199.0,105.2364,105.4308,105.1809,105.4123,7199.0
2016-09-06 10:40:00,113.83,113.84,113.59,113.63,7144.0,105.3845,105.3938,105.1623,105.1994,7144.0
2016-09-06 10:45:00,113.62,113.63,113.1,113.1,10485.0,105.1901,105.1994,104.7087,104.7087,10485.0
2016-09-06 10:50:00,113.06,113.25,112.98,113.25,14350.0,104.6717,104.8476,104.5976,104.8476,14350.0
2016-09-06 10:55:00,113.25,113.25,112.91,113.0,17419.0,104.8476,104.8476,104.5328,104.6161,17419.0
2016-09-06 11:00:00,113.01,113.04,112.79,112.87,26861.0,104.6254,104.6531,104.4217,104.4958,26861.0
2016-09-06 11:05:00,112.87,112.96,112.81,112.85,7450.0,104.4958,104.5791,104.4402,104.4772,7450.0
2016-09-06 11:10:00,112.94,112.94,112.73,112.76,7700.0,104.5606,104.5606,104.3661,104.3939,7700.0
2016-09-06 11:15:00,112.79,112.91,112.76,112.78,6898.0,104.4217,104.5328,104.3939,104.4124,6898.0
2016-09-06 11:20:00,112.81,112.85,112.72,112.81,12570.0,104.4402,104.4772,104.3569,104.4402,12570.0
2016-09-06 11:25:00,112.8,112.85,112.73,112.8,9025.0,104.431,104.4772,104.3661,104.431,9025.0
2016-09-06 11:30:00,112.82,112.82,112.49,112.51,7006.0,104.4495,104.4495,104.144,104.1625,7006.0
2016-09-06 11:35:00,112.59,112.59,112.4,112.48,4672.0,104.2365,104.2365,104.0606,104.1347,4672.0
2016-09-06 11:40:00,112.5,112.52,112.43,112.43,6346.0,104.1532,104.1717,104.0884,104.0884,6346.0
2016-09-06 11:45:00,112.46,112.56,112.37,112.51,12847.0,104.1162,104.2088,104.0329,104.1625,12847.0
2016-09-06 11:50:00,112.56,112.62,112.39,112.41,9803.0,104.2088,104.2643,104.0514,104.0699,9803.0
2016-09-06 11:55:00,112.42,112.56,112.41,112.47,6472.0,104.0791,104.2088,104.0699,104.1254,6472.0
2016-09-06 12:00:00,112.5,112.52,112.39,112.47,4845.0,104.1532,104.1717,104.0514,104.1254,4845.0
2016-09-06 12:05:00,112.5,112.52,112.46,112.46,3927.0,104.1532,104.1717,104.1162,104.1162,3927.0
2016-09-06 12:10:00,112.46,112.49,112.39,112.39,3531.0,104.1162,104.144,104.0514,104.0514,3531.0
2016-09-06 12:15:00,112.38,112.38,112.32,112.34,2169.0,104.0421,104.0421,103.9866,104.0051,2169.0
2016-09-06 12:20:00,112.38,112.43,112.38,112.42,3550.0,104.0421,104.0884,104.0421,104.0791,3550.0
2016-09-06 12:25:00,112.44,112.44,112.36,112.4,4102.0,104.0977,104.0977,104.0236,104.0606,4102.0
2016-09-06 12:30:00,112.39,112.39,112.19,112.28,13100.0,104.0514,104.0514,103.8662,103.9495,13100.0
2016-09-06 12:35:00,112.32,112.32,112.21,112.24,6920.0,103.9866,103.9866,103.8847,103.9125,6920.0
2016-09-06 12:40:00,112.23,112.59,112.23,112.58,10863.0,103.9032,104.2365,103.9032,104.2273,10863.0
2016-09-06 12:45:00,112.57,112.61,112.57,112.58,7345.0,104.218,104.255,104.218,104.2273,7345.0
2016-09-06 12:50:00,112.55,112.55,112.46,112.47,3361.0,104.1995,104.1995,104.1162,104.1254,3361.0
2016-09-06 12:55:00,112.44,112.48,112.33,112.34,2963.0,104.0977,104.1347,103.9958,104.0051,2963.0
2016-09-06 13:00:00,112.33,112.43,112.33,112.37,3000.0,103.9958,104.0884,103.9958,104.0329,3000.0
2016-09-06 13:05:00,112.39,112.5,112.32,112.47,5111.0,104.0514,104.1532,103.9866,104.1254,5111.0
2016-09-06 13:10:00,112.47,112.51,112.44,112.44,5338.0,104.1254,104.1625,104.0977,104.0977,5338.0
2016-09-06 13:15:00,112.46,112.48,112.39,112.39,2600.0,104.1162,104.1347,104.0514,104.0514,2600.0
2016-09-06 13:20:00,112.36,112.38,112.31,112.31,1350.0,104.0236,104.0421,103.9773,103.9773,1350.0
2016-09-06 13:25:00,112.34,112.38,112.28,112.28,3276.0,104.0051,104.0421,103.9495,103.9495,3276.0
2016-09-06 13:30:00,112.26,112.27,112.19,112.19,2200.0,103.931,103.9403,103.8662,103.8662,2200.0
2016-09-06 13:35:00,112.21,112.21,112.16,112.18,8263.0,103.8847,103.8847,103.8384,103.857,8263.0
2016-09-06 13:40:00,112.16,112.29,112.16,112.28,4503.0,103.8384,103.9588,103.8384,103.9495,4503.0
2016-09-06 13:45:00,112.27,112.34,112.26,112.34,3715.0,103.9403,104.0051,103.931,104.0051,3715.0
2016-09-06 13:50:00,112.35,112.35,112.27,112.3,14300.0,104.0143,104.0143,103.9403,103.968,14300.0
2016-09-06 13:55:00,112.3,112.51,112.27,112.5,9227.0,103.968,104.1625,103.9403,104.1532,9227.0
2016-09-06 14:00:00,112.48,112.75,112.47,112.75,9080.0,104.1347,104.3847,104.1254,104.3847,9080.0
2016-09-06 14:05:00,112.75,112.78,112.71,112.73,5532.0,104.3847,104.4124,104.3476,104.3661,5532.0
2016-09-06 14:10:00,112.71,112.77,112.71,112.74,3111.0,104.3476,104.4032,104.3476,104.3754,3111.0
2016-09-06 14:15:00,112.68,112.74,112.64,112.72,3403.0,104.3199,104.3754,104.2828,104.3569,3403.0
2016-09-06 14:20:00,112.74,112.76,112.69,112.69,2350.0,104.3754,104.3939,104.3291,104.3291,2350.0
2016-09-06 14:25:00,112.69,112.71,112.6,112.68,6208.0,104.3291,104.3476,104.2458,104.3199,6208.0
2016-09-06 14:30:00,112.68,112.68,112.63,112.67,5805.0,104.3199,104.3199,104.2736,104.3106,5805.0
2016-09-06 14:35:00,112.67,112.68,112.51,112.51,6119.0,104.3106,104.3199,104.1625,104.1625,6119.0
2016-09-06 14:40:00,112.47,112.57,112.46,112.48,5649.0,104.1254,104.218,104.1162,104.1347,5649.0
2016-09-06 14:45:00,112.51,112.58,112.5,112.54,2535.0,104.1625,104.2273,104.1532,104.1902,2535.0
2016-09-06 14:50:00,112.58,112.76,112.56,112.73,4854.0,104.2273,104.3939,104.2088,104.3661,4854.0
2016-09-06 14:55:00,112.73,112.83,112.72,112.81,7230.0,104.3661,104.4587,104.3569,104.4402,7230.0
2016-09-06 15:00:00,112.82,113.05,112.8,113.04,10950.0,104.4495,104.6624,104.431,104.6531,10950.0
2016-09-06 15:05:00,113.01,113.06,113.0,113.03,4901.0,104.6254,104.6717,104.6161,104.6439,4901.0
2016-09-06 15:10:00,113.03,113.1,112.96,113.06,15279.0,104.6439,104.7087,104.5791,104.6717,15279.0
2016-09-06 15:15:00,113.04,113.1,113.03,113.09,3800.0,104.6531,104.7087,104.6439,104.6994,3800.0
2016-09-06 15:20:00,113.06,113.07,113.01,113.04,6515.0,104.6717,104.6809,104.6254,104.6531,6515.0
2016-09-06 15:25:00,113.03,113.09,112.98,113.06,4600.0,104.6439,104.6994,104.5976,104.6717,4600.0
2016-09-06 15:30:00,113.06,113.09,112.9,112.92,6800.0,104.6717,104.6994,104.5235,104.542,6800.0
2016-09-06 15:35:00,112.92,112.93,112.85,112.91,7716.0,104.542,104.5513,104.4772,104.5328,7716.0
2016-09-06 15:40:00,112.91,112.97,112.88,112.97,8750.0,104.5328,104.5883,104.505,104.5883,8750.0
2016-09-06 15:45:00,112.98,113.0,112.85,112.88,8642.0,104.5976,104.6161,104.4772,104.505,8642.0
2016-09-06 15:50:00,112.88,112.99,112.88,112.91,19351.0,104.505,104.6069,104.505,104.5328,19351.0
2016-09-06 15:55:00,112.92,112.96,112.87,112.96,37687.0,104.542,104.5791,104.4958,104.5791,37687.0
2016-09-07 09:30:00,112.96,112.96,112.45,112.45,9809.0,104.5791,104.5791,104.1069,104.1069,9809.0
2016-09-07 09:35:00,112.99,113.58,112.95,113.55,1198.0,104.6069,105.1531,104.5698,105.1253,1198.0
2016-09-07 09:40:00,113.56,114.13,113.55,114.08,4450.0,105.1346,105.6623,105.1253,105.616,4450.0
2016-09-07 09:45:00,113.99,114.14,113.92,113.98,12500.0,105.5327,105.6715,105.4679,105.5234,12500.0
2016-09-07 09:50:00,113.98,114.11,113.79,114.07,12893.0,105.5234,105.6438,105.3475,105.6067,12893.0
2016-09-07 09:55:00,114.17,114.24,114.15,114.21,4000.0,105.6993,105.7641,105.6808,105.7363,4000.0
2016-09-07 10:00:00,114.19,114.4,114.19,114.25,14457.0,105.7178,105.9122,105.7178,105.7734,14457.0
2016-09-07 10:05:00,114.25,114.37,114.11,114.18,20884.0,105.7734,105.8845,105.6438,105.7086,20884.0
2016-09-07 10:10:00,114.25,114.32,114.08,114.08,6363.0,105.7734,105.8382,105.616,105.616,6363.0
2016-09-07 10:15:00,114.08,114.09,113.77,113.81,4923.0,105.616,105.6252,105.329,105.366,4923.0
2016-09-07 10:20:00,113.77,113.78,113.5,113.52,6883.0,105.329,105.3382,105.079,105.0975,6883.0
2016-09-07 10:25:00,113.54,113.6,113.43,113.59,7875.0,105.116,105.1716,105.0142,105.1623,7875.0
2016-09-07 10:30:00,113.61,113.68,113.59,113.63,4154.0,105.1809,105.2457,105.1623,105.1994,4154.0
2016-09-07 10:35:00,113.63,113.63,113.35,113.35,5150.0,105.1994,105.1994,104.9401,104.9401,5150.0
2016-09-07 10:40:00,113.38,113.4,113.26,113.34,7000.0,104.9679,104.9864,104.8568,104.9309,7000.0
2016-09-07 10:45:00,113.38,113.54,113.3,113.5,4664.0,104.9679,105.116,104.8939,105.079,4664.0
2016-09-07 10:50:00,113.51,113.79,113.49,113.75,2400.0,105.0883,105.3475,105.0698,105.3105,2400.0
2016-09-07 10:55:00,113.73,113.75,113.4,113.4,4200.0,105.292,105.3105,104.9864,104.9864,4200.0
2016-09-07 11:00:00,113.36,113.36,113.06,113.07,6727.0,104.9494,104.9494,104.6717,104.6809,6727.0
2016-09-07 11:05:00,113.08,113.14,113.02,113.02,4190.0,104.6902,104.7457,104.6346,104.6346,4190.0
2016-09-07 11:10:00,113.0,113.0,112.81,112.81,1400.0,104.6161,104.6161,104.4402,104.4402,1400.0
2016-09-07 11:15:00,112.81,112.81,112.63,112.69,11270.0,104.4402,104.4402,104.2736,104.3291,11270.0
2016-09-07 11:20:00,112.66,112.69,112.63,112.68,1620.0,104.3013,104.3291,104.2736,104.3199,1620.0
2016-09-07 11:25:00,112.66,112.82,112.66,112.81,3900.0,104.3013,104.4495,104.3013,104.4402,3900.0
2016-09-07 11:30:00,112.81,112.89,112.74,112.89,3193.0,104.4402,104.5143,104.3754,104.5143,3193.0
2016-09-07 11:35:00,112.87,112.87,112.73,112.73,5920.0,104.4958,104.4958,104.3661,104.3661,5920.0
2016-09-07 11:40:00,112.72,112.75,112.68,112.68,4801.0,104.3569,104.3847,104.3199,104.3199,4801.0
2016-09-07 11:45:00,112.64,112.65,112.55,112.61,2914.0,104.2828,104.2921,104.1995,104.255,2914.0
2016-09-07 11:50:00,112.66,112.72,112.64,112.64,4788.0,104.3013,104.3569,104.2828,104.2828,4788.0
2016-09-07 11:55:00,112.61,112.7,112.61,112.7,1100.0,104.255,104.3384,104.255,104.3384,1100.0
2016-09-07 12:00:00,112.71,112.71,112.66,112.67,1800.0,104.3476,104.3476,104.3013,104.3106,1800.0
2016-09-07 12:05:00,112.68,112.87,112.64,112.64,7910.0,104.3199,104.4958,104.2828,104.2828,7910.0
2016-09-07 12:10:00,112.65,112.76,112.55,112.75,28200.0,104.2921,104.3939,104.1995,104.3847,28200.0
2016-09-07 12:15:00,112.72,112.72,112.64,112.65,4234.0,104.3569,104.3569,104.2828,104.2921,4234.0
2016-09-07 12:20:00,112.6,112.74,112.6,112.7,3119.0,104.2458,104.3754,104.2458,104.3384,3119.0
2016-09-07 12:25:00,112.68,112.81,112.67,112.81,4500.0,104.3199,104.4402,104.3106,104.4402,4500.0
2016-09-07 12:30:00,112.81,112.94,112.79,112.94,3900.0,104.4402,104.5606,104.4217,104.5606,3900.0
2016-09-07 12:35:00,112.93,113.02,112.9,113.01,10112.0,104.5513,104.6346,104.5235,104.6254,10112.0
2016-09-07 12:40:00,112.99,113.15,112.99,113.14,7242.0,104.6069,104.755,104.6069,104.7457,7242.0
2016-09-07 12:45:00,113.15,113.16,113.09,113.09,3200.0,104.755,104.7642,104.6994,104.6994,3200.0
2016-09-07 12:50:00,113.06,113.06,112.93,112.93,3914.0,104.6717,104.6717,104.5513,104.5513,3914.0
2016-09-07 12:55:00,112.89,112.99,112.88,112.91,2900.0,104.5143,104.6069,104.505,104.5328,2900.0
2016-09-07 13:00:00,112.92,113.06,112.91,113.0,12112.0,104.542,104.6717,104.5328,104.6161,12112.0
2016-09-07 13:05:00,112.99,113.05,112.97,113.05,11732.0,104.6069,104.6624,104.5883,104.6624,11732.0
2016-09-07 13:10:00,113.07,113.14,113.0,113.0,2584.0,104.6809,104.7457,104.6161,104.6161,2584.0
2016-09-07 13:15:00,113.02,113.14,113.0,113.14,1941.0,104.6346,104.7457,104.6161,104.7457,1941.0
2016-09-07 13:20:00,113.13,113.13,113.03,113.07,2100.0,104.7365,104.7365,104.6439,104.6809,2100.0
2016-09-07 13:25:00,113.06,113.06,112.86,112.89,4144.0,104.6717,104.6717,104.4865,104.5143,4144.0
2016-09-07 13:30:00,112.91,112.95,112.73,112.75,5021.0,104.5328,104.5698,104.3661,104.3847,5021.0
2016-09-07 13:35:00,112.74,112.84,112.71,112.84,12351.0,104.3754,104.468,104.3476,104.468,12351.0
2016-09-07 13:40:00,112.89,112.91,112.81,112.82,5585.0,104.5143,104.5328,104.4402,104.4495,5585.0
2016-09-07 13:45:00,112.79,112.79,112.69,112.69,1500.0,104.4217,104.4217,104.3291,104.3291,1500.0
2016-09-07 13:50:00,112.72,112.82,112.71,112.82,9084.0,104.3569,104.4495,104.3476,104.4495,9084.0
2016-09-07 13:55:00,112.81,112.81,112.67,112.67,2062.0,104.4402,104.4402,104.3106,104.3106,2062.0
2016-09-07 14:00:00,112.72,112.77,112.69,112.69,4500.0,104.3569,104.4032,104.3291,104.3291,4500.0
2016-09-07 14:05:00,112.72,112.74,112.66,112.7,9465.0,104.3569,104.3754,104.3013,104.3384,9465.0
2016-09-07 14:10:00,112.68,112.85,112.68,112.85,9550.0,104.3199,104.4772,104.3199,104.4772,9550.0
2016-09-07 14:15:00,112.86,112.86,112.69,112.69,3400.0,104.4865,104.4865,104.3291,104.3291,3400.0
2016-09-07 14:20:00,112.69,112.77,112.69,112.72,10300.0,104.3291,104.4032,104.3291,104.3569,10300.0
2016-09-07 14:25:00,112.69,112.91,112.69,112.88,27066.0,104.3291,104.5328,104.3291,104.505,27066.0
2016-09-07 14:30:00,112.88,113.07,112.88,113.06,3200.0,104.505,104.6809,104.505,104.6717,3200.0
2016-09-07 14:35:00,113.06,113.15,112.99,113.09,43744.0,104.6717,104.755,104.6069,104.6994,43744.0
2016-09-07 14:40:00,113.12,113.26,113.11,113.12,8376.0,104.7272,104.8568,104.718,104.7272,8376.0
2016-09-07 14:45:00,113.1,113.1,113.0,113.04,3944.0,104.7087,104.7087,104.6161,104.6531,3944.0
2016-09-07 14:50:00,113.06,113.07,112.98,113.03,27361.0,104.6717,104.6809,104.5976,104.6439,27361.0
2016-09-07 14:55:00,113.01,113.05,112.87,112.94,8010.0,104.6254,104.6624,104.4958,104.5606,8010.0
2016-09-07 15:00:00,112.95,113.05,112.95,113.01,7279.0,104.5698,104.6624,104.5698,104.6254,7279.0
2016-09-07 15:05:00,113.01,113.09,113.01,113.01,6710.0,104.6254,104.6994,104.6254,104.6254,6710.0
2016-09-07 15:10:00,113.0,113.03,112.92,113.01,8511.0,104.6161,104.6439,104.542,104.6254,8511.0
2016-09-07 15:15:00,113.0,113.05,112.95,112.95,11400.0,104.6161,104.6624,104.5698,104.5698,11400.0
2016-09-07 15:20:00,112.94,113.04,112.94,112.99,7957.0,104.5606,104.6531,104.5606,104.6069,7957.0
2016-09-07 15:25:00,113.0,113.03,112.85,112.85,10637.0,104.6161,104.6439,104.4772,104.4772,10637.0
2016-09-07 15:30:00,112.85,112.96,112.84,112.91,15379.0,104.4772,104.5791,104.468,104.5328,15379.0
2016-09-07 15:35:00,112.9,112.99,112.81,112.81,19722.0,104.5235,104.6069,104.4402,104.4402,19722.0
2016-09-07 15:40:00,112.82,112.95,112.82,112.92,15219.0,104.4495,104.5698,104.4495,104.542,15219.0
2016-09-07 15:45:00,112.91,112.98,112.86,112.95,39319.0,104.5328,104.5976,104.4865,104.5698,39319.0
2016-09-07 15:50:00,112.94,112.95,112.86,112.91,16377.0,104.5606,104.5698,104.4865,104.5328,16377.0
2016-09-07 15:55:00,112.9,112.96,112.8,112.96,41650.0,104.5235,104.5791,104.431,104.5791,41650.0
2016-09-08 09:30:00,112.97,113.27,112.69,113.03,10989.0,104.5883,104.8661,104.3291,104.6439,10989.0
2016-09-08 09:35:00,112.79,113.14,112.79,112.94,5528.0,104.4217,104.7457,104.4217,104.5606,5528.0
2016-09-08 09:40:00,112.97,113.29,112.95,113.27,12825.0,104.5883,104.8846,104.5698,104.8661,12825.0
2016-09-08 09:45:00,113.42,113.42,112.91,113.25,19496.0,105.005,105.005,104.5328,104.8476,19496.0
2016-09-08 09:50:00,113.19,113.24,112.77,112.87,29148.0,104.792,104.8383,104.4032,104.4958,29148.0
2016-09-08 09:55:00,112.83,113.0,112.78,112.88,7152.0,104.4587,104.6161,104.4124,104.505,7152.0
2016-09-08 10:00:00,112.92,113.06,112.92,112.96,12534.0,104.542,104.6717,104.542,104.5791,12534.0
2016-09-08 10:05:00,112.94,112.96,112.84,112.92,3100.0,104.5606,104.5791,104.468,104.542,3100.0
2016-09-08 10:10:00,112.96,112.96,112.67,112.73,3624.0,104.5791,104.5791,104.3106,104.3661,3624.0
2016-09-08 10:15:00,112.71,112.95,112.63,112.95,4989.0,104.3476,104.5698,104.2736,104.5698,4989.0
2016-09-08 10:20:00,112.99,113.03,112.92,113.0,4229.0,104.6069,104.6439,104.542,104.6161,4229.0
2016-09-08 10:25:00,113.02,113.02,112.87,112.92,2500.0,104.6346,104.6346,104.4958,104.542,2500.0
2016-09-08 10:30:00,112.88,112.99,112.74,112.77,3608.0,104.505,104.6069,104.3754,104.4032,3608.0
2016-09-08 10:35:00,112.75,112.97,112.66,112.67,6600.0,104.3847,104.5883,104.3013,104.3106,6600.0
2016-09-08 10:40:00,112.65,112.65,112.32,112.32,3420.0,104.2921,104.2921,103.9866,103.9866,3420.0
2016-09-08 10:45:00,112.26,112.36,112.19,112.21,6000.0,103.931,104.0236,103.8662,103.8847,6000.0
2016-09-08 10:50:00,112.19,112.21,112.05,112.05,2728.0,103.8662,103.8847,103.7366,103.7366,2728.0
2016-09-08 10:55:00,112.02,112.12,111.87,111.95,12758.0,103.7088,103.8014,103.57,103.644,12758.0
2016-09-08 11:00:00,111.99,112.35,111.99,112.33,30749.0,103.681,104.0143,103.681,103.9958,30749.0
2016-09-08 11:05:00,112.37,112.49,112.26,112.26,4900.0,104.0329,104.144,103.931,103.931,4900.0
2016-09-08 11:10:00,112.28,112.31,112.14,112.14,12550.0,103.9495,103.9773,103.8199,103.8199,12550.0
2016-09-08 11:15:00,112.18,112.2,112.07,112.07,6000.0,103.857,103.8755,103.7551,103.7551,6000.0
2016-09-08 11:20:00,112.05,112.1,111.94,111.96,12105.0,103.7366,103.7829,103.6348,103.6533,12105.0
2016-09-08 11:25:00,111.93,111.94,111.75,111.75,2893.0,103.6255,103.6348,103.4589,103.4589,2893.0
2016-09-08 11:30:00,111.77,111.94,111.72,111.9,10699.0,103.4774,103.6348,103.4311,103.5977,10699.0
2016-09-08 11:35:00,111.85,111.86,111.73,111.77,7076.0,103.5514,103.5607,103.4403,103.4774,7076.0
2016-09-08 11:40:00,111.82,111.91,111.78,111.85,8800.0,103.5237,103.607,103.4866,103.5514,8800.0
2016-09-08 11:45:00,111.82,111.82,111.61,111.72,17731.0,103.5237,103.5237,103.3292,103.4311,17731.0
2016-09-08 11:50:00,111.72,111.89,111.68,111.7,7579.0,103.4311,103.5885,103.394,103.4126,7579.0
2016-09-08 11:55:00,111.7,111.82,111.69,111.73,8267.0,103.4126,103.5237,103.4033,103.4403,8267.0
2016-09-08 12:00:00,111.76,111.76,111.65,111.65,6207.0,103.4681,103.4681,103.3663,103.3663,6207.0
2016-09-08 12:05:00,111.62,111.63,111.42,111.42,8050.0,103.3385,103.3478,103.1533,103.1533,8050.0
2016-09-08 12:10:00,111.39,111.48,111.31,111.48,10700.0,103.1256,103.2089,103.0515,103.2089,10700.0
2016-09-08 12:15:00,111.48,111.49,111.3,111.32,6551.0,103.2089,103.2181,103.0422,103.0608,6551.0
2016-09-08 12:20:00,111.3,111.71,111.3,111.69,9387.0,103.0422,103.4218,103.0422,103.4033,9387.0
2016-09-08 12:25:00,111.67,111.67,111.56,111.62,4000.0,103.3848,103.3848,103.283,103.3385,4000.0
2016-09-08 12:30:00,111.62,111.68,111.55,111.68,3900.0,103.3385,103.394,103.2737,103.394,3900.0
2016-09-08 12:35:00,111.68,111.73,111.67,111.73,5225.0,103.394,103.4403,103.3848,103.4403,5225.0
2016-09-08 12:40:00,111.75,111.8,111.73,111.76,4700.0,103.4589,103.5051,103.4403,103.4681,4700.0
2016-09-08 12:45:00,111.79,111.83,111.74,111.79,6000.0,103.4959,103.5329,103.4496,103.4959,6000.0
2016-09-08 12:50:00,111.81,111.86,111.76,111.76,7403.0,103.5144,103.5607,103.4681,103.4681,7403.0
2016-09-08 12:55:00,111.76,111.8,111.69,111.7,5910.0,103.4681,103.5051,103.4033,103.4126,5910.0
2016-09-08 13:00:00,111.66,111.71,111.56,111.64,8335.0,103.3755,103.4218,103.283,103.357,8335.0
2016-09-08 13:05:00,111.63,111.66,111.57,111.64,4950.0,103.3478,103.3755,103.2922,103.357,4950.0
2016-09-08 13:10:00,111.64,111.65,111.55,111.59,5200.0,103.357,103.3663,103.2737,103.3107,5200.0
2016-09-08 13:15:00,111.55,111.62,111.55,111.58,5300.0,103.2737,103.3385,103.2737,103.3015,5300.0
2016-09-08 13:20:00,111.58,111.62,111.51,111.56,9063.0,103.3015,103.3385,103.2367,103.283,9063.0
2016-09-08 13:25:00,111.57,111.77,111.53,111.76,6100.0,103.2922,103.4774,103.2552,103.4681,6100.0
2016-09-08 13:30:00,111.74,111.82,111.71,111.79,4801.0,103.4496,103.5237,103.4218,103.4959,4801.0
2016-09-08 13:35:00,111.78,111.86,111.73,111.81,3800.0,103.4866,103.5607,103.4403,103.5144,3800.0
2016-09-08 13:40:00,111.81,111.82,111.65,111.65,3716.0,103.5144,103.5237,103.3663,103.3663,3716.0
2016-09-08 13:45:00,111.66,111.7,111.54,111.54,5787.0,103.3755,103.4126,103.2644,103.2644,5787.0
2016-09-08 13:50:00,111.51,111.69,111.5,111.66,6656.0,103.2367,103.4033,103.2274,103.3755,6656.0
2016-09-08 13:55:00,111.62,111.65,111.6,111.61,3552.0,103.3385,103.3663,103.32,103.3292,3552.0
2016-09-08 14:00:00,111.62,111.64,111.52,111.63,9000.0,103.3385,103.357,103.2459,103.3478,9000.0
2016-09-08 14:05:00,111.62,111.66,111.58,111.63,3224.0,103.3385,103.3755,103.3015,103.3478,3224.0
2016-09-08 14:10:00,111.62,111.63,111.56,111.57,8078.0,103.3385,103.3478,103.283,103.2922,8078.0
2016-09-08 14:15:00,111.55,111.59,111.54,111.55,4400.0,103.2737,103.3107,103.2644,103.2737,4400.0
2016-09-08 14:20:00,111.57,111.63,111.56,111.58,3500.0,103.2922,103.3478,103.283,103.3015,3500.0
2016-09-08 14:25:00,111.51,111.55,111.36,111.36,9079.0,103.2367,103.2737,103.0978,103.0978,9079.0
2016-09-08 14:30:00,111.36,111.36,111.18,111.29,22845.0,103.0978,103.0978,102.9311,103.033,22845.0
2016-09-08 14:35:00,111.23,111.47,111.23,111.37,7720.0,102.9774,103.1996,102.9774,103.107,7720.0
2016-09-08 14:40:00,111.39,111.5,111.37,111.42,5300.0,103.1256,103.2274,103.107,103.1533,5300.0
2016-09-08 14:45:00,111.4,111.4,111.2,111.22,19376.0,103.1348,103.1348,102.9497,102.9682,19376.0
2016-09-08 14:50:00,111.26,111.4,111.22,111.4,15326.0,103.0052,103.1348,102.9682,103.1348,15326.0
2016-09-08 14:55:00,111.44,111.57,111.42,111.54,5908.0,103.1719,103.2922,103.1533,103.2644,5908.0
2016-09-08 15:00:00,111.54,111.56,111.5,111.5,7228.0,103.2644,103.283,103.2274,103.2274,7228.0
2016-09-08 15:05:00,111.49,111.5,111.44,111.44,5500.0,103.2181,103.2274,103.1719,103.1719,5500.0
2016-09-08 15:10:00,111.45,111.6,111.44,111.49,28139.0,103.1811,103.32,103.1719,103.2181,28139.0
2016-09-08 15:15:00,111.5,111.54,111.48,111.54,6216.0,103.2274,103.2644,103.2089,103.2644,6216.0
2016-09-08 15:20:00,111.53,111.53,111.41,111.45,9000.0,103.2552,103.2552,103.1441,103.1811,9000.0
2016-09-08 15:25:00,111.44,111.48,111.37,111.39,12050.0,103.1719,103.2089,103.107,103.1256,12050.0
2016-09-08 15:30:00,111.39,111.49,111.38,111.38,15122.0,103.1256,103.2181,103.1163,103.1163,15122.0
2016-09-08 15:35:00,111.38,111.44,111.35,111.4,15770.0,103.1163,103.1719,103.0885,103.1348,15770.0
2016-09-08 15:40:00,111.41,111.42,111.26,111.28,14006.0,103.1441,103.1533,103.0052,103.0237,14006.0
2016-09-08 15:45:00,111.26,111.31,111.2,111.25,24400.0,103.0052,103.0515,102.9497,102.996,24400.0
2016-09-08 15:50:00,111.26,111.27,111.2,111.21,26067.0,103.0052,103.0145,102.9497,102.9589,26067.0
2016-09-08 15:55:00,111.21,111.45,111.21,111.37,74349.0,102.9589,103.1811,102.9589,103.107,74349.0
2016-09-09 09:30:00,110.38,110.38,109.63,109.89,25867.0,102.1905,102.1905,101.4961,101.7369,25867.0
2016-09-09 09:35:00,109.75,110.19,109.4,109.95,24365.0,101.6072,102.0146,101.2832,101.7924,24365.0
2016-09-09 09:40:00,110.04,110.22,109.84,109.89,15255.0,101.8757,102.0424,101.6906,101.7369,15255.0
2016-09-09 09:45:00,109.87,110.01,109.66,109.67,9267.0,101.7183,101.848,101.5239,101.5332,9267.0
2016-09-09 09:50:00,109.68,110.1,109.67,109.87,25442.0,101.5424,101.9313,101.5332,101.7183,25442.0
2016-09-09 09:55:00,109.73,110.1,109.73,110.06,8920.0,101.5887,101.9313,101.5887,101.8942,8920.0
2016-09-09 10:00:00,110.08,110.13,109.9,110.0,9739.0,101.9128,101.959,101.7461,101.8387,9739.0
2016-09-09 10:05:00,109.99,110.08,109.87,109.9,5900.0,101.8294,101.9128,101.7183,101.7461,5900.0
2016-09-09 10:10:00,109.86,110.15,109.85,110.1,7060.0,101.7091,101.9776,101.6998,101.9313,7060.0
2016-09-09 10:15:00,110.2,110.22,109.98,109.99,16700.0,102.0239,102.0424,101.8202,101.8294,16700.0
2016-09-09 10:20:00,109.93,109.93,109.64,109.84,7500.0,101.7739,101.7739,101.5054,101.6906,7500.0
2016-09-09 10:25:00,109.83,109.98,109.74,109.77,4776.0,101.6813,101.8202,101.598,101.6258,4776.0
2016-09-09 10:30:00,109.77,110.06,109.77,110.02,10194.0,101.6258,101.8942,101.6258,101.8572,10194.0
2016-09-09 10:35:00,110.05,110.05,109.71,109.84,11741.0,101.885,101.885,101.5702,101.6906,11741.0
2016-09-09 10:40:00,109.89,110.03,109.89,110.03,4200.0,101.7369,101.8665,101.7369,101.8665,4200.0
2016-09-09 10:45:00,110.0,110.03,109.86,110.03,9493.0,101.8387,101.8665,101.7091,101.8665,9493.0
2016-09-09 10:50:00,109.95,109.98,109.7,109.75,7202.0,101.7924,101.8202,101.561,101.6072,7202.0
2016-09-09 10:55:00,109.79,109.83,109.75,109.81,5650.0,101.6443,101.6813,101.6072,101.6628,5650.0
2016-09-09 11:00:00,109.83,109.99,109.72,109.93,18901.0,101.6813,101.8294,101.5795,101.7739,18901.0
2016-09-09 11:05:00,109.93,109.96,109.79,109.79,15648.0,101.7739,101.8017,101.6443,101.6443,15648.0
2016-09-09 11:10:00,109.76,109.85,109.58,109.66,23003.0,101.6165,101.6998,101.4499,101.5239,23003.0
2016-09-09 11:15:00,109.66,109.66,109.5,109.6,7518.0,101.5239,101.5239,101.3758,101.4684,7518.0
2016-09-09 11:20:00,109.62,109.62,109.5,109.51,4006.0,101.4869,101.4869,101.3758,101.385,4006.0
2016-09-09 11:25:00,109.56,109.69,109.56,109.56,6005.0,101.4313,101.5517,101.4313,101.4313,6005.0
2016-09-09 11:30:00,109.55,109.64,109.55,109.57,8704.0,101.4221,101.5054,101.4221,101.4406,8704.0
2016-09-09 11:35:00,109.57,109.63,109.46,109.51,5003.0,101.4406,101.4961,101.3388,101.385,5003.0
2016-09-09 11:40:00,109.55,109.63,109.53,109.56,3533.0,101.4221,101.4961,101.4036,101.4313,3533.0
2016-09-09 11:45:00,109.55,109.56,109.32,109.36,9010.0,101.4221,101.4313,101.2091,101.2462,9010.0
2016-09-09 11:50:00,109.33,109.39,109.29,109.37,2957.0,101.2184,101.274,101.1814,101.2554,2957.0
2016-09-09 11:55:00,109.35,109.42,109.31,109.31,8426.0,101.2369,101.3017,101.1999,101.1999,8426.0
2016-09-09 12:00:00,109.33,109.47,109.33,109.47,4200.0,101.2184,101.348,101.2184,101.348,4200.0
2016-09-09 12:05:00,109.46,109.49,109.29,109.35,5000.0,101.3388,101.3665,101.1814,101.2369,5000.0
2016-09-09 12:10:00,109.37,109.37,109.12,109.18,21737.0,101.2554,101.2554,101.024,101.0795,21737.0
2016-09-09 12:15:00,109.21,109.26,109.0,109.07,6295.0,101.1073,101.1536,100.9129,100.9777,6295.0
2016-09-09 12:20:00,109.01,109.26,109.01,109.12,4987.0,100.9221,101.1536,100.9221,101.024,4987.0
2016-09-09 12:25:00,109.12,109.16,109.05,109.05,2300.0,101.024,101.061,100.9592,100.9592,2300.0
2016-09-09 12:30:00,109.06,109.09,108.98,108.98,5939.0,100.9684,100.9962,100.8944,100.8944,5939.0
2016-09-09 12:35:00,109.01,109.04,108.87,108.87,5100.0,100.9221,100.9499,100.7925,100.7925,5100.0
2016-09-09 12:40:00,108.86,108.95,108.82,108.91,3236.0,100.7833,100.8666,100.7462,100.8296,3236.0
2016-09-09 12:45:00,108.93,108.96,108.77,108.81,27500.0,100.8481,100.8759,100.7,100.737,27500.0
2016-09-09 12:50:00,108.84,108.89,108.8,108.81,4245.0,100.7648,100.811,100.7277,100.737,4245.0
2016-09-09 12:55:00,108.84,108.89,108.78,108.87,8409.0,100.7648,100.811,100.7092,100.7925,8409.0
2016-09-09 13:00:00,108.85,108.89,108.78,108.89,5700.0,100.774,100.811,100.7092,100.811,5700.0
2016-09-09 13:05:00,108.85,108.99,108.85,108.92,7300.0,100.774,100.9036,100.774,100.8388,7300.0
2016-09-09 13:10:00,108.88,108.88,108.65,108.65,4883.0,100.8018,100.8018,100.5889,100.5889,4883.0
2016-09-09 13:15:00,108.67,108.69,108.6,108.6,4861.0,100.6074,100.6259,100.5426,100.5426,4861.0
2016-09-09 13:20:00,108.61,108.62,108.51,108.51,7098.0,100.5518,100.5611,100.4592,100.4592,7098.0
2016-09-09 13:25:00,108.46,108.47,108.35,108.37,5645.0,100.413,100.4222,100.3111,100.3296,5645.0
2016-09-09 13:30:00,108.34,108.36,108.2,108.25,9356.0,100.3019,100.3204,100.1722,100.2185,9356.0
2016-09-09 13:35:00,108.23,108.24,107.76,107.77,18963.0,100.2,100.2093,99.7649,99.7741,18963.0
2016-09-09 13:40:00,107.76,107.77,107.49,107.49,10310.0,99.7649,99.7741,99.5149,99.5149,10310.0
2016-09-09 13:45:00,107.53,107.56,107.31,107.34,17781.0,99.552,99.5797,99.3483,99.376,17781.0
2016-09-09 13:50:00,107.36,107.43,107.2,107.34,16766.0,99.3946,99.4594,99.2464,99.376,16766.0
2016-09-09 13:55:00,107.37,107.38,107.26,107.26,14554.0,99.4038,99.4131,99.302,99.302,14554.0
2016-09-09 14:00:00,107.26,107.26,107.07,107.2,44273.0,99.302,99.302,99.1261,99.2464,44273.0
2016-09-09 14:05:00,107.2,107.37,107.18,107.25,17505.0,99.2464,99.4038,99.2279,99.2927,17505.0
2016-09-09 14:10:00,107.2,107.29,107.16,107.23,7875.0,99.2464,99.3298,99.2094,99.2742,7875.0
2016-09-09 14:15:00,107.29,107.4,107.29,107.34,11841.0,99.3298,99.4316,99.3298,99.376,11841.0
2016-09-09 14:20:00,107.38,107.38,107.26,107.33,12759.0,99.4131,99.4131,99.302,99.3668,12759.0
2016-09-09 14:25:00,107.38,107.53,107.36,107.49,22706.0,99.4131,99.552,99.3946,99.5149,22706.0
2016-09-09 14:30:00,107.51,107.82,107.49,107.82,51873.0,99.5334,99.8204,99.5149,99.8204,51873.0
2016-09-09 14:35:00,107.81,108.27,107.78,108.26,20688.0,99.8112,100.237,99.7834,100.2278,20688.0
2016-09-09 14:40:00,108.27,108.34,108.01,108.07,17020.0,100.237,100.3019,99.9963,100.0519,17020.0
2016-09-09 14:45:00,108.1,108.32,108.07,108.32,23433.0,100.0797,100.2833,100.0519,100.2833,23433.0
2016-09-09 14:50:00,108.28,108.43,108.28,108.43,16085.0,100.2463,100.3852,100.2463,100.3852,16085.0
2016-09-09 14:55:00,108.43,108.69,108.42,108.61,27671.0,100.3852,100.6259,100.3759,100.5518,27671.0
2016-09-09 15:00:00,108.62,108.7,108.4,108.4,21804.0,100.5611,100.6351,100.3574,100.3574,21804.0
2016-09-09 15:05:00,108.41,108.44,108.08,108.2,18217.0,100.3667,100.3944,100.0611,100.1722,18217.0
2016-09-09 15:10:00,108.23,108.33,108.11,108.33,13410.0,100.2,100.2926,100.0889,100.2926,13410.0
2016-09-09 15:15:00,108.37,108.56,108.36,108.51,7179.0,100.3296,100.5055,100.3204,100.4592,7179.0
2016-09-09 15:20:00,108.47,108.47,108.23,108.33,6645.0,100.4222,100.4222,100.2,100.2926,6645.0
2016-09-09 15:25:00,108.39,108.53,108.34,108.34,11324.0,100.3481,100.4778,100.3019,100.3019,11324.0
2016-09-09 15:30:00,108.37,108.4,108.28,108.4,8549.0,100.3296,100.3574,100.2463,100.3574,8549.0
2016-09-09 15:35:00,108.41,108.42,108.22,108.34,14001.0,100.3667,100.3759,100.1908,100.3019,14001.0
2016-09-09 15:40:00,108.34,108.35,108.13,108.2,14973.0,100.3019,100.3111,100.1074,100.1722,14973.0
2016-09-09 15:45:00,108.2,108.24,108.05,108.17,20983.0,100.1722,100.2093,100.0334,100.1445,20983.0
2016-09-09 15:50:00,108.18,108.18,108.01,108.02,38091.0,100.1537,100.1537,99.9963,100.0056,38091.0
2016-09-09 15:55:00,108.02,108.02,107.87,107.87,134493.0,100.0056,100.0056,99.8667,99.8667,134493.0
2016-09-12 09:30:00,107.36,108.52,107.15,108.27,33238.0,99.3946,100.4685,99.2001,100.237,33238.0
2016-09-12 09:35:00,108.27,109.55,108.06,109.55,46191.0,100.237,101.4221,100.0426,101.4221,46191.0
2016-09-12 09:40:00,109.55,109.74,109.24,109.73,29809.0,101.4221,101.598,101.1351,101.5887,29809.0
2016-09-12 09:45:00,109.68,109.73,108.63,108.81,25487.0,101.5424,101.5887,100.5703,100.737,25487.0
2016-09-12 09:50:00,108.86,109.16,108.84,108.93,16990.0,100.7833,101.061,100.7648,100.8481,16990.0
2016-09-12 09:55:00,108.96,108.96,108.59,108.6,17806.0,100.8759,100.8759,100.5333,100.5426,17806.0
2016-09-12 10:00:00,108.67,108.79,108.46,108.79,21624.0,100.6074,100.7185,100.413,100.7185,21624.0
2016-09-12 10:05:00,108.75,108.99,108.7,108.95,8005.0,100.6814,100.9036,100.6351,100.8666,8005.0
2016-09-12 10:10:00,108.89,109.14,108.86,108.98,11880.0,100.811,101.0425,100.7833,100.8944,11880.0
2016-09-12 10:15:00,109.02,109.15,108.88,109.15,11842.0,100.9314,101.0518,100.8018,101.0518,11842.0
2016-09-12 10:20:00,109.08,109.47,109.0,109.47,3700.0,100.987,101.348,100.9129,101.348,3700.0
2016-09-12 10:25:00,109.44,109.58,109.36,109.38,5959.0,101.3202,101.4499,101.2462,101.2647,5959.0
2016-09-12 10:30:00,109.36,109.48,109.05,109.05,8929.0,101.2462,101.3573,100.9592,100.9592,8929.0
2016-09-12 10:35:00,109.03,109.08,108.83,109.01,18417.0,100.9407,100.987,100.7555,100.9221,18417.0
2016-09-12 10:40:00,109.02,109.1,108.93,109.01,7101.0,100.9314,101.0055,100.8481,100.9221,7101.0
2016-09-12 10:45:00,108.99,109.02,108.84,108.97,46717.0,100.9036,100.9314,100.7648,100.8851,46717.0
2016-09-12 10:50:00,108.94,109.1,108.8,109.1,15317.0,100.8573,101.0055,100.7277,101.0055,15317.0
2016-09-12 10:55:00,109.11,109.31,109.11,109.21,7504.0,101.0147,101.1999,101.0147,101.1073,7504.0
2016-09-12 11:00:00,109.22,109.5,109.2,109.5,6617.0,101.1166,101.3758,101.098,101.3758,6617.0
2016-09-12 11:05:00,109.52,109.61,109.33,109.34,6810.0,101.3943,101.4776,101.2184,101.2277,6810.0
2016-09-12 11:10:00,109.32,109.32,109.07,109.22,8151.0,101.2091,101.2091,100.9777,101.1166,8151.0
2016-09-12 11:15:00,109.2,109.29,108.96,109.01,10549.0,101.098,101.1814,100.8759,100.9221,10549.0
2016-09-12 11:20:00,108.98,109.39,108.94,109.39,10187.0,100.8944,101.274,100.8573,101.274,10187.0
2016-09-12 11:25:00,109.33,109.52,109.31,109.48,20565.0,101.2184,101.3943,101.1999,101.3573,20565.0
2016-09-12 11:30:00,109.44,109.65,109.38,109.65,7505.0,101.3202,101.5147,101.2647,101.5147,7505.0
2016-09-12 11:35:00,109.61,109.66,109.5,109.5,2400.0,101.4776,101.5239,101.3758,101.3758,2400.0
2016-09-12 11:40:00,109.53,109.64,109.53,109.6,6045.0,101.4036,101.5054,101.4036,101.4684,6045.0
2016-09-12 11:45:00,109.58,109.58,109.44,109.44,3620.0,101.4499,101.4499,101.3202,101.3202,3620.0
2016-09-12 11:50:00,109.44,109.65,109.42,109.57,4101.0,101.3202,101.5147,101.3017,101.4406,4101.0
2016-09-12 11:55:00,109.59,109.6,109.37,109.47,18945.0,101.4591,101.4684,101.2554,101.348,18945.0
2016-09-12 12:00:00,109.48,109.54,109.43,109.52,4100.0,101.3573,101.4128,101.311,101.3943,4100.0
2016-09-12 12:05:00,109.58,109.65,109.54,109.58,6300.0,101.4499,101.5147,101.4128,101.4499,6300.0
2016-09-12 12:10:00,109.63,109.7,109.42,109.42,10101.0,101.4961,101.561,101.3017,101.3017,10101.0
2016-09-12 12:15:00,109.45,109.67,109.42,109.6,13564.0,101.3295,101.5332,101.3017,101.4684,13564.0
2016-09-12 12:20:00,109.61,109.65,109.49,109.53,4135.0,101.4776,101.5147,101.3665,101.4036,4135.0
2016-09-12 12:25:00,109.53,109.71,109.53,109.71,2300.0,101.4036,101.5702,101.4036,101.5702,2300.0
2016-09-12 12:30:00,109.71,109.72,109.59,109.64,5773.0,101.5702,101.5795,101.4591,101.5054,5773.0
2016-09-12 12:35:00,109.65,109.78,109.65,109.78,7604.0,101.5147,101.635,101.5147,101.635,7604.0
2016-09-12 12:40:00,109.77,109.9,109.74,109.81,31010.0,101.6258,101.7461,101.598,101.6628,31010.0
2016-09-12 12:45:00,109.84,109.96,109.81,109.93,9577.0,101.6906,101.8017,101.6628,101.7739,9577.0
2016-09-12 12:50:00,109.94,110.22,109.94,110.22,5506.0,101.7831,102.0424,101.7831,102.0424,5506.0
2016-09-12 12:55:00,110.15,110.19,110.04,110.04,4500.0,101.9776,102.0146,101.8757,101.8757,4500.0
2016-09-12 13:00:00,110.09,110.18,109.95,110.14,18510.0,101.922,102.0053,101.7924,101.9683,18510.0
2016-09-12 13:05:00,110.19,110.28,110.17,110.28,9086.0,102.0146,102.0979,101.9961,102.0979,9086.0
2016-09-12 13:10:00,110.25,110.39,110.24,110.38,5047.0,102.0701,102.1998,102.0609,102.1905,5047.0
2016-09-12 13:15:00,110.41,110.85,110.38,110.51,19193.0,102.2183,102.6256,102.1905,102.3109,19193.0
2016-09-12 13:20:00,110.52,110.55,110.08,110.12,28028.0,102.3201,102.3479,101.9128,101.9498,28028.0
2016-09-12 13:25:00,110.02,110.12,109.93,109.94,7201.0,101.8572,101.9498,101.7739,101.7831,7201.0
2016-09-12 13:30:00,109.89,109.97,109.65,109.84,22203.0,101.7369,101.8109,101.5147,101.6906,22203.0
2016-09-12 13:35:00,109.8,110.15,109.78,110.08,5400.0,101.6535,101.9776,101.635,101.9128,5400.0
2016-09-12 13:40:00,110.07,110.09,109.96,110.04,3618.0,101.9035,101.922,101.8017,101.8757,3618.0
2016-09-12 13:45:00,110.09,110.56,110.09,110.52,7700.0,101.922,102.3571,101.922,102.3201,7700.0
2016-09-12 13:50:00,110.54,110.75,110.54,110.66,7190.0,102.3386,102.533,102.3386,102.4497,7190.0
2016-09-12 13:55:00,110.67,111.02,110.63,110.99,22637.0,102.459,102.783,102.422,102.7552,22637.0
2016-09-12 14:00:00,110.98,111.16,110.94,111.12,17716.0,102.746,102.9126,102.709,102.8756,17716.0
2016-09-12 14:05:00,111.08,111.26,111.02,111.18,13134.0,102.8386,103.0052,102.783,102.9311,13134.0
2016-09-12 14:10:00,111.18,111.21,110.97,111.16,15839.0,102.9311,102.9589,102.7367,102.9126,15839.0
2016-09-12 14:15:00,111.15,111.41,111.15,111.41,12935.0,102.9034,103.1441,102.9034,103.1441,12935.0
2016-09-12 14:20:00,111.4,111.71,111.37,111.7,18486.0,103.1348,103.4218,103.107,103.4126,18486.0
2016-09-12 14:25:00,111.66,111.68,111.5,111.57,27050.0,103.3755,103.394,103.2274,103.2922,27050.0
2016-09-12 14:30:00,111.59,111.69,111.5,111.55,21116.0,103.3107,103.4033,103.2274,103.2737,21116.0
2016-09-12 14:35:00,111.51,111.8,111.49,111.8,34073.0,103.2367,103.5051,103.2181,103.5051,34073.0
2016-09-12 14:40:00,111.81,112.0,111.8,111.98,8197.0,103.5144,103.6903,103.5051,103.6718,8197.0
2016-09-12 14:45:00,111.97,111.97,111.68,111.74,10099.0,103.6625,103.6625,103.394,103.4496,10099.0
2016-09-12 14:50:00,111.73,111.84,111.7,111.8,10215.0,103.4403,103.5422,103.4126,103.5051,10215.0
2016-09-12 14:55:00,111.79,111.84,111.69,111.72,13308.0,103.4959,103.5422,103.4033,103.4311,13308.0
2016-09-12 15:00:00,111.72,111.85,111.71,111.85,15339.0,103.4311,103.5514,103.4218,103.5514,15339.0
2016-09-12 15:05:00,111.84,112.22,111.84,112.19,28487.0,103.5422,103.894,103.5422,103.8662,28487.0
2016-09-12 15:10:00,112.16,112.22,111.97,111.99,28141.0,103.8384,103.894,103.6625,103.681,28141.0
2016-09-12 15:15:00,111.98,112.01,111.9,111.91,21855.0,103.6718,103.6996,103.5977,103.607,21855.0
2016-09-12 15:20:00,111.91,112.03,111.78,112.02,17788.0,103.607,103.7181,103.4866,103.7088,17788.0
2016-09-12 15:25:00,112.05,112.07,111.92,112.0,22236.0,103.7366,103.7551,103.6162,103.6903,22236.0
2016-09-12 15:30:00,112.0,112.11,111.85,111.88,22589.0,103.6903,103.7921,103.5514,103.5792,22589.0
2016-09-12 15:35:00,111.86,112.12,111.86,112.1,29489.0,103.5607,103.8014,103.5607,103.7829,29489.0
2016-09-12 15:40:00,112.13,112.45,112.11,112.4,40196.0,103.8107,104.1069,103.7921,104.0606,40196.0
2016-09-12 15:45:00,112.37,112.39,112.12,112.33,47849.0,104.0329,104.0514,103.8014,103.9958,47849.0
2016-09-12 15:50:00,112.32,112.33,112.01,112.06,40927.0,103.9866,103.9958,103.6996,103.7459,40927.0
2016-09-12 15:55:00,112.06,112.21,111.97,112.13,93659.0,103.7459,103.8847,103.6625,103.8107,93659.0
2016-09-13 09:30:00,111.1,111.1,110.61,110.69,14888.0,102.8571,102.8571,102.4034,102.4775,14888.0
2016-09-13 09:35:00,110.55,111.65,110.26,111.65,10847.0,102.3479,103.3663,102.0794,103.3663,10847.0
2016-09-13 09:40:00,111.65,111.65,110.91,110.91,6020.0,103.3663,103.3663,102.6812,102.6812,6020.0
2016-09-13 09:45:00,110.87,111.06,110.69,110.87,9772.0,102.6441,102.82,102.4775,102.6441,9772.0
2016-09-13 09:50:00,110.84,110.92,110.7,110.86,9523.0,102.6164,102.6904,102.4868,102.6349,9523.0
2016-09-13 09:55:00,110.91,110.98,110.71,110.78,11863.0,102.6812,102.746,102.496,102.5608,11863.0
2016-09-13 10:00:00,110.84,110.98,110.61,110.85,10704.0,102.6164,102.746,102.4034,102.6256,10704.0
2016-09-13 10:05:00,110.88,111.11,110.87,110.97,5401.0,102.6534,102.8663,102.6441,102.7367,5401.0
2016-09-13 10:10:00,110.89,110.89,110.7,110.8,5300.0,102.6627,102.6627,102.4868,102.5793,5300.0
2016-09-13 10:15:00,110.73,111.16,110.72,110.82,8959.0,102.5145,102.9126,102.5053,102.5979,8959.0
2016-09-13 10:20:00,110.81,110.81,110.43,110.68,7035.0,102.5886,102.5886,102.2368,102.4682,7035.0
2016-09-13 10:25:00,110.66,110.82,110.58,110.64,6688.0,102.4497,102.5979,102.3757,102.4312,6688.0
2016-09-13 10:30:00,110.74,110.95,110.41,110.95,9840.0,102.5238,102.7182,102.2183,102.7182,9840.0
2016-09-13 10:35:00,110.91,110.91,110.64,110.76,3800.0,102.6812,102.6812,102.4312,102.5423,3800.0
2016-09-13 10:40:00,110.71,110.9,110.68,110.81,6610.0,102.496,102.6719,102.4682,102.5886,6610.0
2016-09-13 10:45:00,110.83,111.07,110.8,110.94,9700.0,102.6071,102.8293,102.5793,102.709,9700.0
2016-09-13 10:50:00,110.81,110.95,110.54,110.54,19873.0,102.5886,102.7182,102.3386,102.3386,19873.0
2016-09-13 10:55:00,110.57,110.59,110.23,110.23,9879.0,102.3664,102.3849,102.0516,102.0516,9879.0
2016-09-13 11:00:00,110.25,110.25,110.06,110.21,6560.0,102.0701,102.0701,101.8942,102.0331,6560.0
2016-09-13 11:05:00,110.24,110.28,110.04,110.07,5441.0,102.0609,102.0979,101.8757,101.9035,5441.0
2016-09-13 11:10:00,110.07,110.07,109.8,109.82,9671.0,101.9035,101.9035,101.6535,101.672,9671.0
2016-09-13 11:15:00,109.83,109.83,109.55,109.61,6420.0,101.6813,101.6813,101.4221,101.4776,6420.0
2016-09-13 11:20:00,109.61,109.8,109.58,109.76,5323.0,101.4776,101.6535,101.4499,101.6165,5323.0
2016-09-13 11:25:00,109.78,109.99,109.73,109.77,8993.0,101.635,101.8294,101.5887,101.6258,8993.0
2016-09-13 11:30:00,109.8,109.8,109.44,109.45,7173.0,101.6535,101.6535,101.3202,101.3295,7173.0
2016-09-13 11:35:00,109.53,109.79,109.48,109.7,4068.0,101.4036,101.6443,101.3573,101.561,4068.0
2016-09-13 11:40:00,109.72,110.07,109.69,109.87,18360.0,101.5795,101.9035,101.5517,101.7183,18360.0
2016-09-13 11:45:00,109.74,109.78,109.59,109.59,2298.0,101.598,101.635,101.4591,101.4591,2298.0
2016-09-13 11:50:00,109.61,110.05,109.61,110.03,10727.0,101.4776,101.885,101.4776,101.8665,10727.0
2016-09-13 11:55:00,109.95,110.28,109.83,110.23,5926.0,101.7924,102.0979,101.6813,102.0516,5926.0
2016-09-13 12:00:00,110.25,110.36,110.05,110.16,4209.0,102.0701,102.172,101.885,101.9868,4209.0
2016-09-13 12:05:00,110.17,110.34,110.1,110.25,13094.0,101.9961,102.1535,101.9313,102.0701,13094.0
2016-09-13 12:10:00,110.1,110.49,110.09,110.48,7345.0,101.9313,102.2923,101.922,102.2831,7345.0
2016-09-13 12:15:00,110.52,110.64,110.48,110.5,6700.0,102.3201,102.4312,102.2831,102.3016,6700.0
2016-09-13 12:20:00,110.54,110.64,110.3,110.3,7493.0,102.3386,102.4312,102.1164,102.1164,7493.0
2016-09-13 12:25:00,110.22,110.24,110.08,110.12,2704.0,102.0424,102.0609,101.9128,101.9498,2704.0
2016-09-13 12:30:00,110.06,110.18,109.87,110.14,3700.0,101.8942,102.0053,101.7183,101.9683,3700.0
2016-09-13 12:35:00,110.12,110.3,110.11,110.27,8000.0,101.9498,102.1164,101.9405,102.0887,8000.0
2016-09-13 12:40:00,110.25,110.25,109.95,109.96,4130.0,102.0701,102.0701,101.7924,101.8017,4130.0
2016-09-13 12:45:00,109.96,110.02,109.9,109.9,2875.0,101.8017,101.8572,101.7461,101.7461,2875.0
2016-09-13 12:50:00,109.9,109.91,109.64,109.71,9237.0,101.7461,101.7554,101.5054,101.5702,9237.0
2016-09-13 12:55:00,109.7,109.7,109.59,109.65,1605.0,101.561,101.561,101.4591,101.5147,1605.0
2016-09-13 13:00:00,109.68,109.69,109.31,109.42,6550.0,101.5424,101.5517,101.1999,101.3017,6550.0
2016-09-13 13:05:00,109.38,109.66,109.36,109.62,4450.0,101.2647,101.5239,101.2462,101.4869,4450.0
2016-09-13 13:10:00,109.63,109.98,109.59,109.98,2600.0,101.4961,101.8202,101.4591,101.8202,2600.0
2016-09-13 13:15:00,109.95,110.21,109.95,110.15,4129.0,101.7924,102.0331,101.7924,101.9776,4129.0
2016-09-13 13:20:00,110.15,110.35,110.09,110.09,13913.0,101.9776,102.1627,101.922,101.922,13913.0
2016-09-13 13:25:00,110.06,110.5,110.04,110.42,4832.0,101.8942,102.3016,101.8757,102.2275,4832.0
2016-09-13 13:30:00,110.51,110.6,110.17,110.17,6840.0,102.3109,102.3942,101.9961,101.9961,6840.0
2016-09-13 13:35:00,110.06,110.27,110.0,110.2,10779.0,101.8942,102.0887,101.8387,102.0239,10779.0
2016-09-13 13:40:00,110.26,110.34,110.0,110.0,1517.0,102.0794,102.1535,101.8387,101.8387,1517.0
2016-09-13 13:45:00,110.0,110.06,109.9,109.95,2216.0,101.8387,101.8942,101.7461,101.7924,2216.0
2016-09-13 13:50:00,109.88,109.92,109.72,109.79,5700.0,101.7276,101.7646,101.5795,101.6443,5700.0
2016-09-13 13:55:00,109.8,110.12,109.76,110.12,10599.0,101.6535,101.9498,101.6165,101.9498,10599.0
2016-09-13 14:00:00,110.03,110.16,109.82,110.14,7268.0,101.8665,101.9868,101.672,101.9683,7268.0
2016-09-13 14:05:00,110.08,110.2,110.0,110.18,3494.0,101.9128,102.0239,101.8387,102.0053,3494.0
2016-09-13 14:10:00,110.15,110.16,110.01,110.1,2570.0,101.9776,101.9868,101.848,101.9313,2570.0
2016-09-13 14:15:00,109.96,110.01,109.88,109.93,4100.0,101.8017,101.848,101.7276,101.7739,4100.0
2016-09-13 14:20:00,109.94,110.05,109.94,109.98,3882.0,101.7831,101.885,101.7831,101.8202,3882.0
2016-09-13 14:25:00,110.0,110.11,109.91,109.94,4500.0,101.8387,101.9405,101.7554,101.7831,4500.0
2016-09-13 14:30:00,109.86,109.92,109.72,109.82,4434.0,101.7091,101.7646,101.5795,101.672,4434.0
2016-09-13 14:35:00,109.83,109.99,109.82,109.94,3100.0,101.6813,101.8294,101.672,101.7831,3100.0
2016-09-13 14:40:00,109.96,110.11,109.89,110.11,2650.0,101.8017,101.9405,101.7369,101.9405,2650.0
2016-09-13 14:45:00,110.11,110.11,110.01,110.11,2000.0,101.9405,101.9405,101.848,101.9405,2000.0
2016-09-13 14:50:00,110.11,110.21,109.96,110.06,6817.0,101.9405,102.0331,101.8017,101.8942,6817.0
2016-09-13 14:55:00,110.01,110.01,109.8,109.8,2900.0,101.848,101.848,101.6535,101.6535,2900.0
2016-09-13 15:00:00,109.76,109.87,109.72,109.82,4900.0,101.6165,101.7183,101.5795,101.672,4900.0
2016-09-13 15:05:00,109.83,109.92,109.77,109.84,4783.0,101.6813,101.7646,101.6258,101.6906,4783.0
2016-09-13 15:10:00,109.83,109.86,109.68,109.77,7076.0,101.6813,101.7091,101.5424,101.6258,7076.0
2016-09-13 15:15:00,109.8,110.28,109.78,110.17,19450.0,101.6535,102.0979,101.635,101.9961,19450.0
2016-09-13 15:20:00,110.16,110.26,110.12,110.13,5050.0,101.9868,102.0794,101.9498,101.959,5050.0
2016-09-13 15:25:00,110.17,110.28,110.08,110.28,4521.0,101.9961,102.0979,101.9128,102.0979,4521.0
2016-09-13 15:30:00,110.25,110.43,110.2,110.32,14807.0,102.0701,102.2368,102.0239,102.135,14807.0
2016-09-13 15:35:00,110.31,110.41,110.3,110.38,11577.0,102.1257,102.2183,102.1164,102.1905,11577.0
2016-09-13 15:40:00,110.37,110.41,109.83,109.87,12294.0,102.1812,102.2183,101.6813,101.7183,12294.0
2016-09-13 15:45:00,109.83,110.11,109.68,110.05,27995.0,101.6813,101.9405,101.5424,101.885,27995.0
2016-09-13 15:50:00,110.08,110.39,110.08,110.38,30859.0,101.9128,102.1998,101.9128,102.1905,30859.0
2016-09-13 15:55:00,110.36,110.38,109.87,109.89,67834.0,102.172,102.1905,101.7183,101.7369,67834.0
2016-09-14 09:30:00,109.5,109.94,109.5,109.63,13357.0,101.3758,101.7831,101.3758,101.4961,13357.0
2016-09-14 09:35:00,109.9,110.38,109.49,110.15,27678.0,101.7461,102.1905,101.3665,101.9776,27678.0
2016-09-14 09:40:00,110.15,110.38,109.79,110.12,8443.0,101.9776,102.1905,101.6443,101.9498,8443.0
2016-09-14 09:45:00,110.36,110.36,109.81,109.89,12301.0,102.172,102.172,101.6628,101.7369,12301.0
2016-09-14 09:50:00,110.0,110.12,109.48,110.0,9184.0,101.8387,101.9498,101.3573,101.8387,9184.0
2016-09-14 09:55:00,110.01,110.43,109.63,110.34,13358.0,101.848,102.2368,101.4961,102.1535,13358.0
2016-09-14 10:00:00,110.28,110.33,110.0,110.05,6633.0,102.0979,102.1442,101.8387,101.885,6633.0
2016-09-14 10:05:00,110.07,110.2,110.0,110.16,8407.0,101.9035,102.0239,101.8387,101.9868,8407.0
2016-09-14 10:10:00,110.14,110.14,109.89,110.03,13005.0,101.9683,101.9683,101.7369,101.8665,13005.0
2016-09-14 10:15:00,110.09,110.13,109.78,109.92,3905.0,101.922,101.959,101.635,101.7646,3905.0
2016-09-14 10:20:00,109.97,110.31,109.97,110.22,10600.0,101.8109,102.1257,101.8109,102.0424,10600.0
2016-09-14 10:25:00,110.3,110.44,110.22,110.41,5957.0,102.1164,102.246,102.0424,102.2183,5957.0
2016-09-14 10:30:00,110.41,110.63,110.29,110.52,6204.0,102.2183,102.422,102.1072,102.3201,6204.0
2016-09-14 10:35:00,110.52,110.62,110.21,110.26,6453.0,102.3201,102.4127,102.0331,102.0794,6453.0
2016-09-14 10:40:00,110.26,110.26,109.93,109.93,12575.0,102.0794,102.0794,101.7739,101.7739,12575.0
2016-09-14 10:45:00,110.02,110.16,109.89,109.93,18690.0,101.8572,101.9868,101.7369,101.7739,18690.0
2016-09-14 10:50:00,109.91,110.15,109.91,109.95,9110.0,101.7554,101.9776,101.7554,101.7924,9110.0
2016-09-14 10:55:00,109.97,110.2,109.97,110.13,28621.0,101.8109,102.0239,101.8109,101.959,28621.0
2016-09-14 11:00:00,110.16,110.44,110.1,110.21,7400.0,101.9868,102.246,101.9313,102.0331,7400.0
2016-09-14 11:05:00,110.3,110.4,110.04,110.04,5000.0,102.1164,102.209,101.8757,101.8757,5000.0
2016-09-14 11:10:00,110.03,110.09,109.79,109.97,5134.0,101.8665,101.922,101.6443,101.8109,5134.0
2016-09-14 11:15:00,110.03,110.12,109.9,110.04,4992.0,101.8665,101.9498,101.7461,101.8757,4992.0
2016-09-14 11:20:00,110.01,110.39,110.01,110.18,6180.0,101.848,102.1998,101.848,102.0053,6180.0
2016-09-14 11:25:00,110.22,110.29,109.84,109.84,6308.0,102.0424,102.1072,101.6906,101.6906,6308.0
2016-09-14 11:30:00,109.82,109.88,109.65,109.72,4200.0,101.672,101.7276,101.5147,101.5795,4200.0
2016-09-14 11:35:00,109.68,110.04,109.65,110.0,12200.0,101.5424,101.8757,101.5147,101.8387,12200.0
2016-09-14 11:40:00,110.0,110.13,109.84,109.85,5900.0,101.8387,101.959,101.6906,101.6998,5900.0
2016-09-14 11:45:00,109.82,109.97,109.64,109.7,5506.0,101.672,101.8109,101.5054,101.561,5506.0
2016-09-14 11:50:00,109.63,109.73,109.53,109.53,17306.0,101.4961,101.5887,101.4036,101.4036,17306.0
2016-09-14 11:55:00,109.57,109.74,109.57,109.72,2146.0,101.4406,101.598,101.4406,101.5795,2146.0
2016-09-14 12:00:00,109.76,109.85,109.69,109.74,4709.0,101.6165,101.6998,101.5517,101.598,4709.0
2016-09-14 12:05:00,109.7,109.79,109.53,109.79,4643.0,101.561,101.6443,101.4036,101.6443,4643.0
2016-09-14 12:10:00,109.82,109.89,109.76,109.88,4520.0,101.672,101.7369,101.6165,101.7276,4520.0
2016-09-14 12:15:00,109.87,110.05,109.86,110.0,12487.0,101.7183,101.885,101.7091,101.8387,12487.0
2016-09-14 12:20:00,110.0,110.01,109.82,109.93,14909.0,101.8387,101.848,101.672,101.7739,14909.0
2016-09-14 12:25:00,109.92,110.04,109.89,110.02,12232.0,101.7646,101.8757,101.7369,101.8572,12232.0
2016-09-14 12:30:00,109.99,110.04,109.79,109.83,18714.0,101.8294,101.8757,101.6443,101.6813,18714.0
2016-09-14 12:35:00,109.84,109.89,109.54,109.58,7708.0,101.6906,101.7369,101.4128,101.4499,7708.0
2016-09-14 12:40:00,109.56,109.64,109.44,109.45,7955.0,101.4313,101.5054,101.3202,101.3295,7955.0
2016-09-14 12:45:00,109.56,109.61,109.35,109.38,6750.0,101.4313,101.4776,101.2369,101.2647,6750.0
2016-09-14 12:50:00,109.48,109.59,109.44,109.53,7609.0,101.3573,101.4591,101.3202,101.4036,7609.0
2016-09-14 12:55:00,109.5,109.57,109.44,109.52,7804.0,101.3758,101.4406,101.3202,101.3943,7804.0
2016-09-14 13:00:00,109.53,109.57,109.42,109.42,10680.0,101.4036,101.4406,101.3017,101.3017,10680.0
2016-09-14 13:05:00,109.48,109.6,109.36,109.6,4257.0,101.3573,101.4684,101.2462,101.4684,4257.0
2016-09-14 13:10:00,109.59,109.59,109.33,109.33,5711.0,101.4591,101.4591,101.2184,101.2184,5711.0
2016-09-14 13:15:00,109.33,109.6,109.29,109.6,5981.0,101.2184,101.4684,101.1814,101.4684,5981.0
2016-09-14 13:20:00,109.56,109.72,109.52,109.72,4591.0,101.4313,101.5795,101.3943,101.5795,4591.0
2016-09-14 13:25:00,109.73,109.73,109.64,109.67,2196.0,101.5887,101.5887,101.5054,101.5332,2196.0
2016-09-14 13:30:00,109.61,109.75,109.61,109.71,2602.0,101.4776,101.6072,101.4776,101.5702,2602.0
2016-09-14 13:35:00,109.68,109.71,109.58,109.65,8708.0,101.5424,101.5702,101.4499,101.5147,8708.0
2016-09-14 13:40:00,109.61,109.73,109.56,109.67,9723.0,101.4776,101.5887,101.4313,101.5332,9723.0
2016-09-14 13:45:00,109.68,109.74,109.55,109.57,11981.0,101.5424,101.598,101.4221,101.4406,11981.0
2016-09-14 13:50:00,109.54,109.62,109.53,109.6,3154.0,101.4128,101.4869,101.4036,101.4684,3154.0
2016-09-14 13:55:00,109.58,109.63,109.55,109.6,4000.0,101.4499,101.4961,101.4221,101.4684,4000.0
2016-09-14 14:00:00,109.54,109.65,109.35,109.37,9810.0,101.4128,101.5147,101.2369,101.2554,9810.0
2016-09-14 14:05:00,109.42,109.55,109.41,109.44,12393.0,101.3017,101.4221,101.2925,101.3202,12393.0
2016-09-14 14:10:00,109.35,109.47,109.27,109.35,14327.0,101.2369,101.348,101.1629,101.2369,14327.0
2016-09-14 14:15:00,109.36,109.46,109.33,109.39,11831.0,101.2462,101.3388,101.2184,101.274,11831.0
2016-09-14 14:20:00,109.39,109.44,109.32,109.42,22879.0,101.274,101.3202,101.2091,101.3017,22879.0
2016-09-14 14:25:00,109.41,109.51,109.23,109.3,8856.0,101.2925,101.385,101.1258,101.1906,8856.0
2016-09-14 14:30:00,109.32,109.44,109.3,109.36,4899.0,101.2091,101.3202,101.1906,101.2462,4899.0
2016-09-14 14:35:00,109.36,109.4,109.26,109.36,2800.0,101.2462,101.2832,101.1536,101.2462,2800.0
2016-09-14 14:40:00,109.33,109.45,109.28,109.38,21601.0,101.2184,101.3295,101.1721,101.2647,21601.0
2016-09-14 14:45:00,109.4,109.41,109.25,109.34,5700.0,101.2832,101.2925,101.1443,101.2277,5700.0
2016-09-14 14:50:00,109.33,109.58,109.32,109.51,4904.0,101.2184,101.4499,101.2091,101.385,4904.0
2016-09-14 14:55:00,109.46,109.55,109.38,109.5,26356.0,101.3388,101.4221,101.2647,101.3758,26356.0
2016-09-14 15:00:00,109.5,109.51,109.39,109.5,13351.0,101.3758,101.385,101.274,101.3758,13351.0
2016-09-14 15:05:00,109.5,109.51,109.3,109.48,7035.0,101.3758,101.385,101.1906,101.3573,7035.0
2016-09-14 15:10:00,109.49,109.49,109.28,109.37,6561.0,101.3665,101.3665,101.1721,101.2554,6561.0
2016-09-14 15:15:00,109.35,109.41,109.32,109.35,6803.0,101.2369,101.2925,101.2091,101.2369,6803.0
2016-09-14 15:20:00,109.39,109.5,109.18,109.18,6705.0,101.274,101.3758,101.0795,101.0795,6705.0
2016-09-14 15:25:00,109.23,109.3,109.04,109.04,10182.0,101.1258,101.1906,100.9499,100.9499,10182.0
2016-09-14 15:30:00,109.04,109.18,109.02,109.03,31338.0,100.9499,101.0795,100.9314,100.9407,31338.0
2016-09-14 15:35:00,109.03,109.09,108.89,108.98,27411.0,100.9407,100.9962,100.811,100.8944,27411.0
2016-09-14 15:40:00,108.96,109.11,108.9,109.01,72756.0,100.8759,101.0147,100.8203,100.9221,72756.0
2016-09-14 15:45:00,108.97,109.11,108.95,109.09,44372.0,100.8851,101.0147,100.8666,100.9962,44372.0
2016-09-14 15:50:00,109.08,109.15,108.95,109.13,43124.0,100.987,101.0518,100.8666,101.0332,43124.0
2016-09-14 15:55:00,109.13,109.13,108.96,109.12,64673.0,101.0332,101.0332,100.8759,101.024,64673.0
2016-09-15 09:30:00,109.34,109.67,109.32,109.57,18722.0,101.2277,101.5332,101.2091,101.4406,18722.0
2016-09-15 09:35:00,109.43,109.63,109.06,109.11,21441.0,101.311,101.4961,100.9684,101.0147,21441.0
2016-09-15 09:40:00,109.1,109.28,108.18,108.58,27901.0,101.0055,101.1721,100.1537,100.524,27901.0
2016-09-15 09:45:00,108.62,108.99,108.37,108.93,8731.0,100.5611,100.9036,100.3296,100.8481,8731.0
2016-09-15 09:50:00,108.91,109.27,108.68,109.24,12763.0,100.8296,101.1629,100.6166,101.1351,12763.0
2016-09-15 09:55:00,109.21,109.27,108.32,108.64,128058.0,101.1073,101.1629,100.2833,100.5796,128058.0
2016-09-15 10:00:00,108.75,109.08,108.48,109.08,14870.0,100.6814,100.987,100.4315,100.987,14870.0
2016-09-15 10:05:00,109.12,109.16,108.9,108.93,48100.0,101.024,101.061,100.8203,100.8481,48100.0
2016-09-15 10:10:00,108.88,109.07,108.86,109.07,12166.0,100.8018,100.9777,100.7833,100.9777,12166.0
2016-09-15 10:15:00,109.09,109.14,108.76,108.76,60825.0,100.9962,101.0425,100.6907,100.6907,60825.0
2016-09-15 10:20:00,108.75,108.93,108.52,108.9,8000.0,100.6814,100.8481,100.4685,100.8203,8000.0
2016-09-15 10:25:00,108.91,108.96,108.65,108.65,2900.0,100.8296,100.8759,100.5889,100.5889,2900.0
2016-09-15 10:30:00,108.59,108.7,108.5,108.65,9100.0,100.5333,100.6351,100.45,100.5889,9100.0
2016-09-15 10:35:00,108.58,109.0,108.58,109.0,4145.0,100.524,100.9129,100.524,100.9129,4145.0
2016-09-15 10:40:00,109.0,109.0,108.8,108.83,12215.0,100.9129,100.9129,100.7277,100.7555,12215.0
2016-09-15 10:45:00,108.93,108.93,108.68,108.72,8001.0,100.8481,100.8481,100.6166,100.6537,8001.0
2016-09-15 10:50:00,108.77,109.06,108.69,109.03,13444.0,100.7,100.9684,100.6259,100.9407,13444.0
2016-09-15 10:55:00,109.0,109.06,108.85,108.96,15461.0,100.9129,100.9684,100.774,100.8759,15461.0
2016-09-15 11:00:00,109.0,109.19,108.94,109.13,17126.0,100.9129,101.0888,100.8573,101.0332,17126.0
2016-09-15 11:05:00,109.09,109.14,108.97,109.09,7967.0,100.9962,101.0425,100.8851,100.9962,7967.0
2016-09-15 11:10:00,109.12,109.25,109.12,109.21,6576.0,101.024,101.1443,101.024,101.1073,6576.0
2016-09-15 11:15:00,109.21,109.51,109.1,109.51,31677.0,101.1073,101.385,101.0055,101.385,31677.0
2016-09-15 11:20:00,109.52,109.62,109.47,109.5,17404.0,101.3943,101.4869,101.348,101.3758,17404.0
2016-09-15 11:25:00,109.56,110.0,109.54,109.98,8200.0,101.4313,101.8387,101.4128,101.8202,8200.0
2016-09-15 11:30:00,109.94,109.96,109.68,109.79,4900.0,101.7831,101.8017,101.5424,101.6443,4900.0
2016-09-15 11:35:00,109.82,109.82,109.66,109.76,6280.0,101.672,101.672,101.5239,101.6165,6280.0
2016-09-15 11:40:00,109.73,109.75,109.44,109.48,4800.0,101.5887,101.6072,101.3202,101.3573,4800.0
2016-09-15 11:45:00,109.48,109.66,109.47,109.59,5318.0,101.3573,101.5239,101.348,101.4591,5318.0
2016-09-15 11:50:00,109.55,109.87,109.54,109.84,9904.0,101.4221,101.7183,101.4128,101.6906,9904.0
2016-09-15 11:55:00,109.82,109.85,109.74,109.78,4382.0,101.672,101.6998,101.598,101.635,4382.0
2016-09-15 12:00:00,109.78,109.94,109.77,109.86,8463.0,101.635,101.7831,101.6258,101.7091,8463.0
2016-09-15 12:05:00,109.86,110.02,109.86,109.97,3700.0,101.7091,101.8572,101.7091,101.8109,3700.0
2016-09-15 12:10:00,109.96,110.09,109.92,110.09,5367.0,101.8017,101.922,101.7646,101.922,5367.0
2016-09-15 12:15:00,110.08,110.08,109.94,109.94,3200.0,101.9128,101.9128,101.7831,101.7831,3200.0
2016-09-15 12:20:00,109.95,110.04,109.95,110.01,2600.0,101.7924,101.8757,101.7924,101.848,2600.0
2016-09-15 12:25:00,110.03,110.03,109.73,109.73,2100.0,101.8665,101.8665,101.5887,101.5887,2100.0
2016-09-15 12:30:00,109.7,109.75,109.6,109.6,3531.0,101.561,101.6072,101.4684,101.4684,3531.0
2016-09-15 12:35:00,109.56,109.56,109.36,109.41,2920.0,101.4313,101.4313,101.2462,101.2925,2920.0
2016-09-15 12:40:00,109.41,109.41,109.24,109.24,3154.0,101.2925,101.2925,101.1351,101.1351,3154.0
2016-09-15 12:45:00,109.31,109.4,109.29,109.33,4600.0,101.1999,101.2832,101.1814,101.2184,4600.0
2016-09-15 12:50:00,109.33,109.47,109.24,109.47,5990.0,101.2184,101.348,101.1351,101.348,5990.0
2016-09-15 12:55:00,109.52,109.52,109.37,109.37,2200.0,101.3943,101.3943,101.2554,101.2554,2200.0
2016-09-15 13:00:00,109.37,109.57,109.37,109.53,4720.0,101.2554,101.4406,101.2554,101.4036,4720.0
2016-09-15 13:05:00,109.52,109.52,109.31,109.37,1410.0,101.3943,101.3943,101.1999,101.2554,1410.0
2016-09-15 13:10:00,109.31,109.34,109.18,109.34,4800.0,101.1999,101.2277,101.0795,101.2277,4800.0
2016-09-15 13:15:00,109.29,109.46,109.25,109.37,5468.0,101.1814,101.3388,101.1443,101.2554,5468.0
2016-09-15 13:20:00,109.4,109.48,109.35,109.46,1800.0,101.2832,101.3573,101.2369,101.3388,1800.0
2016-09-15 13:25:00,109.48,109.53,109.35,109.51,2917.0,101.3573,101.4036,101.2369,101.385,2917.0
2016-09-15 13:30:00,109.47,109.61,109.47,109.57,2600.0,101.348,101.4776,101.348,101.4406,2600.0
2016-09-15 13:35:00,109.57,109.58,109.5,109.57,3736.0,101.4406,101.4499,101.3758,101.4406,3736.0
2016-09-15 13:40:00,109.52,109.65,109.49,109.55,16712.0,101.3943,101.5147,101.3665,101.4221,16712.0
2016-09-15 13:45:00,109.56,109.81,109.56,109.77,6762.0,101.4313,101.6628,101.4313,101.6258,6762.0
2016-09-15 13:50:00,109.76,109.76,109.57,109.68,3700.0,101.6165,101.6165,101.4406,101.5424,3700.0
2016-09-15 13:55:00,109.67,109.74,109.67,109.7,4050.0,101.5332,101.598,101.5332,101.561,4050.0
2016-09-15 14:00:00,109.75,109.75,109.63,109.66,5450.0,101.6072,101.6072,101.4961,101.5239,5450.0
2016-09-15 14:05:00,109.66,109.87,109.66,109.87,4794.0,101.5239,101.7183,101.5239,101.7183,4794.0
2016-09-15 14:10:00,109.89,110.1,109.89,110.02,9815.0,101.7369,101.9313,101.7369,101.8572,9815.0
2016-09-15 14:15:00,110.03,110.11,110.0,110.11,6019.0,101.8665,101.9405,101.8387,101.9405,6019.0
2016-09-15 14:20:00,110.11,110.16,110.07,110.12,6370.0,101.9405,101.9868,101.9035,101.9498,6370.0
2016-09-15 14:25:00,110.13,110.16,110.08,110.12,6353.0,101.959,101.9868,101.9128,101.9498,6353.0
2016-09-15 14:30:00,110.13,110.16,110.08,110.11,4649.0,101.959,101.9868,101.9128,101.9405,4649.0
2016-09-15 14:35:00,110.09,110.2,110.0,110.2,7300.0,101.922,102.0239,101.8387,102.0239,7300.0
2016-09-15 14:40:00,110.2,110.28,110.18,110.19,4600.0,102.0239,102.0979,102.0053,102.0146,4600.0
2016-09-15 14:45:00,110.21,110.23,110.0,110.05,2200.0,102.0331,102.0516,101.8387,101.885,2200.0
2016-09-15 14:50:00,110.05,110.05,109.89,109.89,9250.0,101.885,101.885,101.7369,101.7369,9250.0
2016-09-15 14:55:00,109.94,110.02,109.94,109.99,7080.0,101.7831,101.8572,101.7831,101.8294,7080.0
2016-09-15 15:00:00,110.02,110.16,110.02,110.07,7166.0,101.8572,101.9868,101.8572,101.9035,7166.0
2016-09-15 15:05:00,110.08,110.18,110.0,110.01,7565.0,101.9128,102.0053,101.8387,101.848,7565.0
2016-09-15 15:10:00,110.01,110.02,109.93,109.99,7890.0,101.848,101.8572,101.7739,101.8294,7890.0
2016-09-15 15:15:00,110.0,110.01,109.73,109.73,17254.0,101.8387,101.848,101.5887,101.5887,17254.0
2016-09-15 15:20:00,109.77,109.78,109.59,109.59,8126.0,101.6258,101.635,101.4591,101.4591,8126.0
2016-09-15 15:25:00,109.59,109.69,109.56,109.64,15797.0,101.4591,101.5517,101.4313,101.5054,15797.0
2016-09-15 15:30:00,109.64,109.76,109.53,109.53,16227.0,101.5054,101.6165,101.4036,101.4036,16227.0
2016-09-15 15:35:00,109.57,109.65,109.52,109.65,21029.0,101.4406,101.5147,101.3943,101.5147,21029.0
2016-09-15 15:40:00,109.66,109.85,109.66,109.73,15231.0,101.5239,101.6998,101.5239,101.5887,15231.0
2016-09-15 15:45:00,109.72,109.82,109.66,109.73,22183.0,101.5795,101.672,101.5239,101.5887,22183.0
2016-09-15 15:50:00,109.73,109.78,109.69,109.7,29906.0,101.5887,101.635,101.5517,101.561,29906.0
2016-09-15 15:55:00,109.71,109.84,109.71,109.77,52450.0,101.5702,101.6906,101.5702,101.6258,52450.0
2016-09-16 09:30:00,109.77,110.09,109.02,109.33,162538.0,101.6258,101.922,100.9314,101.2184,162538.0
2016-09-16 09:35:00,109.18,109.58,108.82,109.42,12235.0,101.0795,101.4499,100.7462,101.3017,12235.0
2016-09-16 09:40:00,109.43,109.96,109.2,109.96,36994.0,101.311,101.8017,101.098,101.8017,36994.0
2016-09-16 09:45:00,110.04,110.14,109.36,109.39,70036.0,101.8757,101.9683,101.2462,101.274,70036.0
2016-09-16 09:50:00,109.37,109.42,109.07,109.26,12371.0,101.2554,101.3017,100.9777,101.1536,12371.0
2016-09-16 09:55:00,109.36,109.64,109.14,109.64,54892.0,101.2462,101.5054,101.0425,101.5054,54892.0
2016-09-16 10:00:00,109.53,109.56,109.24,109.36,33304.0,101.4036,101.4313,101.1351,101.2462,33304.0
2016-09-16 10:05:00,109.39,109.44,108.82,108.92,24963.0,101.274,101.3202,100.7462,100.8388,24963.0
2016-09-16 10:10:00,108.9,109.23,108.83,109.02,15101.0,100.8203,101.1258,100.7555,100.9314,15101.0
2016-09-16 10:15:00,109.02,109.14,108.86,108.98,98774.0,100.9314,101.0425,100.7833,100.8944,98774.0
2016-09-16 10:20:00,108.94,109.04,108.6,108.77,16100.0,100.8573,100.9499,100.5426,100.7,16100.0
2016-09-16 10:25:00,108.67,108.98,108.54,108.98,8580.0,100.6074,100.8944,100.487,100.8944,8580.0
2016-09-16 10:30:00,108.93,109.05,108.8,108.9,3900.0,100.8481,100.9592,100.7277,100.8203,3900.0
2016-09-16 10:35:00,108.83,109.28,108.75,109.28,5458.0,100.7555,101.1721,100.6814,101.1721,5458.0
2016-09-16 10:40:00,109.27,109.34,109.09,109.2,8001.0,101.1629,101.2277,100.9962,101.098,8001.0
2016-09-16 10:45:00,109.17,109.33,108.99,109.04,13440.0,101.0703,101.2184,100.9036,100.9499,13440.0
2016-09-16 10:50:00,108.98,109.24,108.95,109.02,78800.0,100.8944,101.1351,100.8666,100.9314,78800.0
2016-09-16 10:55:00,108.97,109.12,108.84,108.9,14145.0,100.8851,101.024,100.7648,100.8203,14145.0
2016-09-16 11:00:00,108.87,108.87,108.61,108.75,6544.0,100.7925,100.7925,100.5518,100.6814,6544.0
2016-09-16 11:05:00,108.72,108.73,108.58,108.71,12197.0,100.6537,100.6629,100.524,100.6444,12197.0
2016-09-16 11:10:00,108.7,108.95,108.7,108.95,8526.0,100.6351,100.8666,100.6351,100.8666,8526.0
2016-09-16 11:15:00,108.93,108.93,108.65,108.82,6300.0,100.8481,100.8481,100.5889,100.7462,6300.0
2016-09-16 11:20:00,108.77,108.9,108.66,108.67,7700.0,100.7,100.8203,100.5981,100.6074,7700.0
2016-09-16 11:25:00,108.6,108.78,108.53,108.69,10435.0,100.5426,100.7092,100.4778,100.6259,10435.0
2016-09-16 11:30:00,108.72,108.84,108.55,108.69,7268.0,100.6537,100.7648,100.4963,100.6259,7268.0
2016-09-16 11:35:00,108.71,108.95,108.71,108.82,19126.0,100.6444,100.8666,100.6444,100.7462,19126.0
2016-09-16 11:40:00,108.81,109.12,108.81,109.09,22366.0,100.737,101.024,100.737,100.9962,22366.0
2016-09-16 11:45:00,109.12,109.17,108.97,108.97,7655.0,101.024,101.0703,100.8851,100.8851,7655.0
2016-09-16 11:50:00,108.93,109.0,108.83,108.84,19100.0,100.8481,100.9129,100.7555,100.7648,19100.0
2016-09-16 11:55:00,108.84,108.85,108.66,108.7,11468.0,100.7648,100.774,100.5981,100.6351,11468.0
2016-09-16 12:00:00,108.71,108.89,108.65,108.89,29800.0,100.6444,100.811,100.5889,100.811,29800.0
2016-09-16 12:05:00,108.89,109.08,108.88,109.04,3889.0,100.811,100.987,100.8018,100.9499,3889.0
2016-09-16 12:10:00,109.02,109.02,108.96,108.96,4900.0,100.9314,100.9314,100.8759,100.8759,4900.0
2016-09-16 12:15:00,108.92,108.97,108.75,108.91,26051.0,100.8388,100.8851,100.6814,100.8296,26051.0
2016-09-16 12:20:00,108.93,109.05,108.92,109.05,6019.0,100.8481,100.9592,100.8388,100.9592,6019.0
2016-09-16 12:25:00,109.02,109.07,108.9,108.93,3390.0,100.9314,100.9777,100.8203,100.8481,3390.0
2016-09-16 12:30:00,108.94,109.03,108.89,108.93,13827.0,100.8573,100.9407,100.811,100.8481,13827.0
2016-09-16 12:35:00,108.93,108.96,108.84,108.87,9700.0,100.8481,100.8759,100.7648,100.7925,9700.0
2016-09-16 12:40:00,108.83,108.98,108.77,108.98,12394.0,100.7555,100.8944,100.7,100.8944,12394.0
2016-09-16 12:45:00,108.91,108.99,108.83,108.91,4400.0,100.8296,100.9036,100.7555,100.8296,4400.0
2016-09-16 12:50:00,108.78,108.92,108.7,108.91,37281.0,100.7092,100.8388,100.6351,100.8296,37281.0
2016-09-16 12:55:00,108.9,109.0,108.87,108.89,11778.0,100.8203,100.9129,100.7925,100.811,11778.0
2016-09-16 13:00:00,108.89,109.04,108.89,109.04,7939.0,100.811,100.9499,100.811,100.9499,7939.0
2016-09-16 13:05:00,109.02,109.02,108.89,108.93,4900.0,100.9314,100.9314,100.811,100.8481,4900.0
2016-09-16 13:10:00,108.9,108.93,108.82,108.91,38748.0,100.8203,100.8481,100.7462,100.8296,38748.0
2016-09-16 13:15:00,108.88,108.92,108.81,108.89,11721.0,100.8018,100.8388,100.737,100.811,11721.0
2016-09-16 13:20:00,108.88,108.92,108.81,108.9,13154.0,100.8018,100.8388,100.737,100.8203,13154.0
2016-09-16 13:25:00,108.91,108.95,108.76,108.9,66636.0,100.8296,100.8666,100.6907,100.8203,66636.0
2016-09-16 13:30:00,108.87,108.9,108.81,108.87,26400.0,100.7925,100.8203,100.737,100.7925,26400.0
2016-09-16 13:35:00,108.8,108.88,108.75,108.75,11279.0,100.7277,100.8018,100.6814,100.6814,11279.0
2016-09-16 13:40:00,108.71,108.77,108.54,108.57,7636.0,100.6444,100.7,100.487,100.5148,7636.0
2016-09-16 13:45:00,108.58,108.59,108.32,108.36,9652.0,100.524,100.5333,100.2833,100.3204,9652.0
2016-09-16 13:50:00,108.4,108.4,108.27,108.35,4360.0,100.3574,100.3574,100.237,100.3111,4360.0
2016-09-16 13:55:00,108.33,108.36,108.19,108.32,6354.0,100.2926,100.3204,100.163,100.2833,6354.0
2016-09-16 14:00:00,108.29,108.64,108.25,108.64,18108.0,100.2556,100.5796,100.2185,100.5796,18108.0
2016-09-16 14:05:00,108.63,108.67,108.58,108.58,3287.0,100.5703,100.6074,100.524,100.524,3287.0
2016-09-16 14:10:00,108.55,108.58,108.48,108.5,7176.0,100.4963,100.524,100.4315,100.45,7176.0
2016-09-16 14:15:00,108.52,108.58,108.48,108.48,4404.0,100.4685,100.524,100.4315,100.4315,4404.0
2016-09-16 14:20:00,108.47,108.51,108.41,108.41,6012.0,100.4222,100.4592,100.3667,100.3667,6012.0
2016-09-16 14:25:00,108.32,108.32,108.2,108.3,8786.0,100.2833,100.2833,100.1722,100.2648,8786.0
2016-09-16 14:30:00,108.3,108.45,108.3,108.34,14518.0,100.2648,100.4037,100.2648,100.3019,14518.0
2016-09-16 14:35:00,108.36,108.37,108.26,108.31,4800.0,100.3204,100.3296,100.2278,100.2741,4800.0
2016-09-16 14:40:00,108.29,108.39,108.27,108.39,6409.0,100.2556,100.3481,100.237,100.3481,6409.0
2016-09-16 14:45:00,108.38,108.44,108.34,108.41,4682.0,100.3389,100.3944,100.3019,100.3667,4682.0
2016-09-16 14:50:00,108.41,108.53,108.39,108.51,7210.0,100.3667,100.4778,100.3481,100.4592,7210.0
2016-09-16 14:55:00,108.49,108.49,108.34,108.4,5600.0,100.4407,100.4407,100.3019,100.3574,5600.0
2016-09-16 15:00:00,108.37,108.51,108.36,108.5,7129.0,100.3296,100.4592,100.3204,100.45,7129.0
2016-09-16 15:05:00,108.5,108.59,108.5,108.54,8286.0,100.45,100.5333,100.45,100.487,8286.0
2016-09-16 15:10:00,108.52,108.55,108.44,108.55,7001.0,100.4685,100.4963,100.3944,100.4963,7001.0
2016-09-16 15:15:00,108.52,108.58,108.48,108.5,5220.0,100.4685,100.524,100.4315,100.45,5220.0
2016-09-16 15:20:00,108.53,108.63,108.52,108.56,10029.0,100.4778,100.5703,100.4685,100.5055,10029.0
2016-09-16 15:25:00,108.57,108.62,108.51,108.54,8131.0,100.5148,100.5611,100.4592,100.487,8131.0
2016-09-16 15:30:00,108.55,108.63,108.5,108.57,16311.0,100.4963,100.5703,100.45,100.5148,16311.0
2016-09-16 15:35:00,108.58,108.62,108.52,108.57,17029.0,100.524,100.5611,100.4685,100.5148,17029.0
2016-09-16 15:40:00,108.57,108.57,108.48,108.51,16566.0,100.5148,100.5148,100.4315,100.4592,16566.0
2016-09-16 15:45:00,108.53,108.75,108.52,108.69,43895.0,100.4778,100.6814,100.4685,100.6259,43895.0
2016-09-16 15:50:00,108.65,108.66,108.39,108.4,36819.0,100.5889,100.5981,100.3481,100.3574,36819.0
2016-09-16 15:55:00,108.4,108.42,108.29,108.35,57463.0,100.3574,100.3759,100.2556,100.3111,57463.0
2016-09-19 09:30:00,109.13,109.66,108.29,108.33,17177.0,101.0332,101.5239,100.2556,100.2926,17177.0
2016-09-19 09:35:00,108.34,108.55,107.83,108.34,12756.0,100.3019,100.4963,99.8297,100.3019,12756.0
2016-09-19 09:40:00,108.19,108.29,107.86,108.25,37210.0,100.163,100.2556,99.8575,100.2185,37210.0
2016-09-19 09:45:00,108.24,108.72,108.16,108.17,22663.0,100.2093,100.6537,100.1352,100.1445,22663.0
2016-09-19 09:50:00,108.16,108.16,108.0,108.1,11733.0,100.1352,100.1352,99.9871,100.0797,11733.0
2016-09-19 09:55:00,108.22,108.36,108.13,108.27,13246.0,100.1908,100.3204,100.1074,100.237,13246.0
2016-09-19 10:00:00,108.37,108.48,108.25,108.34,19048.0,100.3296,100.4315,100.2185,100.3019,19048.0
2016-09-19 10:05:00,108.35,108.35,107.97,107.97,4204.0,100.3111,100.3111,99.9593,99.9593,4204.0
2016-09-19 10:10:00,108.0,108.0,107.56,107.66,14423.0,99.9871,99.9871,99.5797,99.6723,14423.0
2016-09-19 10:15:00,107.68,108.03,107.65,107.9,8307.0,99.6908,100.0149,99.663,99.8945,8307.0
2016-09-19 10:20:00,107.82,107.82,107.45,107.54,14249.0,99.8204,99.8204,99.4779,99.5612,14249.0
2016-09-19 10:25:00,107.54,107.6,107.31,107.31,10546.0,99.5612,99.6168,99.3483,99.3483,10546.0
2016-09-19 10:30:00,107.3,107.43,107.26,107.41,12734.0,99.339,99.4594,99.302,99.4409,12734.0
2016-09-19 10:35:00,107.43,107.58,107.33,107.51,12905.0,99.4594,99.5982,99.3668,99.5334,12905.0
2016-09-19 10:40:00,107.57,107.57,107.39,107.41,4500.0,99.589,99.589,99.4223,99.4409,4500.0
2016-09-19 10:45:00,107.45,107.53,107.4,107.51,20107.0,99.4779,99.552,99.4316,99.5334,20107.0
2016-09-19 10:50:00,107.5,107.59,107.48,107.52,28563.0,99.5242,99.6075,99.5057,99.5427,28563.0
2016-09-19 10:55:00,107.56,107.56,107.47,107.51,29103.0,99.5797,99.5797,99.4964,99.5334,29103.0
2016-09-19 11:00:00,107.58,107.83,107.54,107.83,12532.0,99.5982,99.8297,99.5612,99.8297,12532.0
2016-09-19 11:05:00,107.81,108.08,107.81,108.07,5579.0,99.8112,100.0611,99.8112,100.0519,5579.0
2016-09-19 11:10:00,108.08,108.16,108.02,108.02,10319.0,100.0611,100.1352,100.0056,100.0056,10319.0
2016-09-19 11:15:00,108.03,108.03,107.88,107.93,6784.0,100.0149,100.0149,99.876,99.9223,6784.0
2016-09-19 11:20:00,107.98,108.0,107.58,107.58,9184.0,99.9686,99.9871,99.5982,99.5982,9184.0
2016-09-19 11:25:00,107.55,107.66,107.53,107.63,5186.0,99.5705,99.6723,99.552,99.6445,5186.0
2016-09-19 11:30:00,107.66,107.68,107.54,107.65,3750.0,99.6723,99.6908,99.5612,99.663,3750.0
2016-09-19 11:35:00,107.67,107.78,107.66,107.78,6717.0,99.6816,99.7834,99.6723,99.7834,6717.0
2016-09-19 11:40:00,107.8,107.99,107.8,107.88,9382.0,99.8019,99.9778,99.8019,99.876,9382.0
2016-09-19 11:45:00,107.87,108.0,107.82,107.86,2600.0,99.8667,99.9871,99.8204,99.8575,2600.0
2016-09-19 11:50:00,107.82,107.83,107.73,107.73,5121.0,99.8204,99.8297,99.7371,99.7371,5121.0
2016-09-19 11:55:00,107.72,107.84,107.7,107.79,4395.0,99.7279,99.839,99.7093,99.7927,4395.0
2016-09-19 12:00:00,107.8,107.87,107.71,107.79,4310.0,99.8019,99.8667,99.7186,99.7927,4310.0
2016-09-19 12:05:00,107.81,107.95,107.81,107.91,7258.0,99.8112,99.9408,99.8112,99.9038,7258.0
2016-09-19 12:10:00,107.87,107.9,107.49,107.49,21503.0,99.8667,99.8945,99.5149,99.5149,21503.0
2016-09-19 12:15:00,107.47,107.5,107.35,107.48,7121.0,99.4964,99.5242,99.3853,99.5057,7121.0
2016-09-19 12:20:00,107.49,107.54,107.47,107.49,3000.0,99.5149,99.5612,99.4964,99.5149,3000.0
2016-09-19 12:25:00,107.53,107.62,107.47,107.62,4559.0,99.552,99.6353,99.4964,99.6353,4559.0
2016-09-19 12:30:00,107.62,107.75,107.62,107.71,2962.0,99.6353,99.7556,99.6353,99.7186,2962.0
2016-09-19 12:35:00,107.74,107.74,107.52,107.6,4050.0,99.7464,99.7464,99.5427,99.6168,4050.0
2016-09-19 12:40:00,107.57,107.85,107.56,107.84,10834.0,99.589,99.8482,99.5797,99.839,10834.0
2016-09-19 12:45:00,107.88,107.97,107.81,107.82,4288.0,99.876,99.9593,99.8112,99.8204,4288.0
2016-09-19 12:50:00,107.84,107.91,107.82,107.85,3005.0,99.839,99.9038,99.8204,99.8482,3005.0
2016-09-19 12:55:00,107.84,107.87,107.67,107.79,8828.0,99.839,99.8667,99.6816,99.7927,8828.0
2016-09-19 13:00:00,107.74,107.81,107.67,107.81,3006.0,99.7464,99.8112,99.6816,99.8112,3006.0
2016-09-19 13:05:00,107.8,107.89,107.79,107.87,5069.0,99.8019,99.8852,99.7927,99.8667,5069.0
2016-09-19 13:10:00,107.77,107.82,107.75,107.79,1072.0,99.7741,99.8204,99.7556,99.7927,1072.0
2016-09-19 13:15:00,107.78,107.92,107.78,107.89,2233.0,99.7834,99.913,99.7834,99.8852,2233.0
2016-09-19 13:20:00,107.86,107.93,107.75,107.75,4379.0,99.8575,99.9223,99.7556,99.7556,4379.0
2016-09-19 13:25:00,107.8,107.83,107.69,107.73,6700.0,99.8019,99.8297,99.7001,99.7371,6700.0
2016-09-19 13:30:00,107.72,107.74,107.52,107.56,7302.0,99.7279,99.7464,99.5427,99.5797,7302.0
2016-09-19 13:35:00,107.51,107.54,107.31,107.33,12028.0,99.5334,99.5612,99.3483,99.3668,12028.0
2016-09-19 13:40:00,107.34,107.46,107.32,107.38,11683.0,99.376,99.4871,99.3575,99.4131,11683.0
2016-09-19 13:45:00,107.36,107.45,107.26,107.38,4300.0,99.3946,99.4779,99.302,99.4131,4300.0
2016-09-19 13:50:00,107.39,107.4,107.27,107.38,4825.0,99.4223,99.4316,99.3112,99.4131,4825.0
2016-09-19 13:55:00,107.38,107.46,107.34,107.46,5200.0,99.4131,99.4871,99.376,99.4871,5200.0
2016-09-19 14:00:00,107.49,107.66,107.49,107.6,5002.0,99.5149,99.6723,99.5149,99.6168,5002.0
2016-09-19 14:05:00,107.64,107.72,107.63,107.71,1500.0,99.6538,99.7279,99.6445,99.7186,1500.0
2016-09-19 14:10:00,107.71,107.72,107.64,107.65,6254.0,99.7186,99.7279,99.6538,99.663,6254.0
2016-09-19 14:15:00,107.69,107.78,107.69,107.71,12677.0,99.7001,99.7834,99.7001,99.7186,12677.0
2016-09-19 14:20:00,107.72,107.73,107.53,107.62,5739.0,99.7279,99.7371,99.552,99.6353,5739.0
2016-09-19 14:25:00,107.61,107.72,107.6,107.71,5182.0,99.626,99.7279,99.6168,99.7186,5182.0
2016-09-19 14:30:00,107.73,107.81,107.7,107.77,4799.0,99.7371,99.8112,99.7093,99.7741,4799.0
2016-09-19 14:35:00,107.79,107.85,107.69,107.7,5075.0,99.7927,99.8482,99.7001,99.7093,5075.0
2016-09-19 14:40:00,107.69,107.79,107.65,107.68,5025.0,99.7001,99.7927,99.663,99.6908,5025.0
2016-09-19 14:45:00,107.7,107.78,107.66,107.66,7374.0,99.7093,99.7834,99.6723,99.6723,7374.0
2016-09-19 14:50:00,107.69,107.7,107.64,107.7,4100.0,99.7001,99.7093,99.6538,99.7093,4100.0
2016-09-19 14:55:00,107.71,107.73,107.65,107.72,5679.0,99.7186,99.7371,99.663,99.7279,5679.0
2016-09-19 15:00:00,107.69,107.75,107.59,107.72,9133.0,99.7001,99.7556,99.6075,99.7279,9133.0
2016-09-19 15:05:00,107.74,107.79,107.56,107.59,6982.0,99.7464,99.7927,99.5797,99.6075,6982.0
2016-09-19 15:10:00,107.58,107.62,107.52,107.54,7671.0,99.5982,99.6353,99.5427,99.5612,7671.0
2016-09-19 15:15:00,107.54,107.54,107.37,107.47,7596.0,99.5612,99.5612,99.4038,99.4964,7596.0
2016-09-19 15:20:00,107.46,107.55,107.45,107.53,8378.0,99.4871,99.5705,99.4779,99.552,8378.0
2016-09-19 15:25:00,107.52,107.65,107.41,107.42,16070.0,99.5427,99.663,99.4409,99.4501,16070.0
2016-09-19 15:30:00,107.41,107.46,107.18,107.23,17932.0,99.4409,99.4871,99.2279,99.2742,17932.0
2016-09-19 15:35:00,107.24,107.54,107.24,107.5,12239.0,99.2835,99.5612,99.2835,99.5242,12239.0
2016-09-19 15:40:00,107.5,107.68,107.41,107.6,11372.0,99.5242,99.6908,99.4409,99.6168,11372.0
2016-09-19 15:45:00,107.6,107.64,107.49,107.58,19350.0,99.6168,99.6538,99.5149,99.5982,19350.0
2016-09-19 15:50:00,107.58,107.63,107.41,107.51,24399.0,99.5982,99.6445,99.4409,99.5334,24399.0
2016-09-19 15:55:00,107.53,107.61,107.43,107.55,65223.0,99.552,99.626,99.4594,99.5705,65223.0
2016-09-20 09:30:00,107.96,107.96,106.53,106.55,59575.0,99.95,99.95,98.6261,98.6447,59575.0
2016-09-20 09:35:00,106.6,106.85,106.42,106.82,20370.0,98.691,98.9224,98.5243,98.8946,20370.0
2016-09-20 09:40:00,106.72,107.1,106.7,106.84,20450.0,98.802,99.1539,98.7835,98.9131,20450.0
2016-09-20 09:45:00,106.85,106.85,106.48,106.63,10589.0,98.9224,98.9224,98.5799,98.7187,10589.0
2016-09-20 09:50:00,106.62,106.97,106.62,106.85,7799.0,98.7095,99.0335,98.7095,98.9224,7799.0
2016-09-20 09:55:00,106.89,106.96,106.61,106.61,17335.0,98.9594,99.0242,98.7002,98.7002,17335.0
2016-09-20 10:00:00,106.62,107.0,106.61,106.77,6373.0,98.7095,99.0613,98.7002,98.8483,6373.0
2016-09-20 10:05:00,106.82,106.9,106.79,106.87,6975.0,98.8946,98.9687,98.8669,98.9409,6975.0
2016-09-20 10:10:00,106.9,107.12,106.89,106.9,31906.0,98.9687,99.1724,98.9594,98.9687,31906.0
2016-09-20 10:15:00,106.87,107.46,106.87,107.46,7900.0,98.9409,99.4871,98.9409,99.4871,7900.0
2016-09-20 10:20:00,107.34,107.39,106.95,107.05,11575.0,99.376,99.4223,99.015,99.1076,11575.0
2016-09-20 10:25:00,107.08,107.2,107.0,107.15,6542.0,99.1353,99.2464,99.0613,99.2001,6542.0
2016-09-20 10:30:00,107.2,107.2,106.98,107.0,9702.0,99.2464,99.2464,99.0428,99.0613,9702.0
2016-09-20 10:35:00,106.98,107.06,106.88,106.93,10002.0,99.0428,99.1168,98.9502,98.9965,10002.0
2016-09-20 10:40:00,106.99,107.06,106.93,107.0,6910.0,99.052,99.1168,98.9965,99.0613,6910.0
2016-09-20 10:45:00,107.0,107.1,106.93,107.05,7896.0,99.0613,99.1539,98.9965,99.1076,7896.0
2016-09-20 10:50:00,107.08,107.08,106.94,106.94,3304.0,99.1353,99.1353,99.0057,99.0057,3304.0
2016-09-20 10:55:00,106.89,106.96,106.81,106.81,3516.0,98.9594,99.0242,98.8854,98.8854,3516.0
2016-09-20 11:00:00,106.86,106.93,106.8,106.91,2750.0,98.9317,98.9965,98.8761,98.978,2750.0
2016-09-20 11:05:00,106.98,106.98,106.78,106.88,2300.0,99.0428,99.0428,98.8576,98.9502,2300.0
2016-09-20 11:10:00,106.81,106.81,106.66,106.68,17495.0,98.8854,98.8854,98.7465,98.765,17495.0
2016-09-20 11:15:00,106.68,106.73,106.62,106.65,11040.0,98.765,98.8113,98.7095,98.7372,11040.0
2016-09-20 11:20:00,106.6,106.65,106.47,106.47,10348.0,98.691,98.7372,98.5706,98.5706,10348.0
2016-09-20 11:25:00,106.52,106.6,106.49,106.53,7909.0,98.6169,98.691,98.5891,98.6261,7909.0
2016-09-20 11:30:00,106.59,106.6,106.45,106.5,7415.0,98.6817,98.691,98.5521,98.5984,7415.0
2016-09-20 11:35:00,106.51,106.62,106.5,106.6,2850.0,98.6076,98.7095,98.5984,98.691,2850.0
2016-09-20 11:40:00,106.56,106.66,106.53,106.55,5956.0,98.6539,98.7465,98.6261,98.6447,5956.0
2016-09-20 11:45:00,106.52,106.75,106.52,106.66,5300.0,98.6169,98.8298,98.6169,98.7465,5300.0
2016-09-20 11:50:00,106.68,106.68,106.56,106.62,8564.0,98.765,98.765,98.6539,98.7095,8564.0
2016-09-20 11:55:00,106.65,106.71,106.53,106.53,4100.0,98.7372,98.7928,98.6261,98.6261,4100.0
2016-09-20 12:00:00,106.52,106.72,106.48,106.66,6272.0,98.6169,98.802,98.5799,98.7465,6272.0
2016-09-20 12:05:00,106.68,106.68,106.52,106.54,7342.0,98.765,98.765,98.6169,98.6354,7342.0
2016-09-20 12:10:00,106.54,106.68,106.52,106.64,3600.0,98.6354,98.765,98.6169,98.728,3600.0
2016-09-20 12:15:00,106.63,106.91,106.63,106.75,30932.0,98.7187,98.978,98.7187,98.8298,30932.0
2016-09-20 12:20:00,106.79,106.91,106.79,106.9,1700.0,98.8669,98.978,98.8669,98.9687,1700.0
2016-09-20 12:25:00,106.91,106.99,106.89,106.92,7220.0,98.978,99.052,98.9594,98.9872,7220.0
2016-09-20 12:30:00,106.91,106.94,106.79,106.8,13142.0,98.978,99.0057,98.8669,98.8761,13142.0
2016-09-20 12:35:00,106.76,106.91,106.72,106.81,26668.0,98.8391,98.978,98.802,98.8854,26668.0
2016-09-20 12:40:00,106.81,106.85,106.69,106.79,36600.0,98.8854,98.9224,98.7743,98.8669,36600.0
2016-09-20 12:45:00,106.75,106.88,106.75,106.76,4694.0,98.8298,98.9502,98.8298,98.8391,4694.0
2016-09-20 12:50:00,106.76,106.77,106.68,106.73,3900.0,98.8391,98.8483,98.765,98.8113,3900.0
2016-09-20 12:55:00,106.8,106.84,106.64,106.66,3625.0,98.8761,98.9131,98.728,98.7465,3625.0
2016-09-20 13:00:00,106.75,106.84,106.7,106.84,2926.0,98.8298,98.9131,98.7835,98.9131,2926.0
2016-09-20 13:05:00,106.8,106.87,106.79,106.81,5359.0,98.8761,98.9409,98.8669,98.8854,5359.0
2016-09-20 13:10:00,106.84,106.92,106.82,106.88,12870.0,98.9131,98.9872,98.8946,98.9502,12870.0
2016-09-20 13:15:00,106.9,106.99,106.89,106.98,3605.0,98.9687,99.052,98.9594,99.0428,3605.0
2016-09-20 13:20:00,106.95,106.97,106.83,106.85,3382.0,99.015,99.0335,98.9039,98.9224,3382.0
2016-09-20 13:25:00,106.87,106.93,106.83,106.93,1900.0,98.9409,98.9965,98.9039,98.9965,1900.0
2016-09-20 13:30:00,106.94,107.0,106.81,107.0,4700.0,99.0057,99.0613,98.8854,99.0613,4700.0
2016-09-20 13:35:00,106.93,107.12,106.88,107.12,1900.0,98.9965,99.1724,98.9502,99.1724,1900.0
2016-09-20 13:40:00,107.07,107.15,107.03,107.12,5427.0,99.1261,99.2001,99.089,99.1724,5427.0
2016-09-20 13:45:00,107.15,107.16,107.07,107.07,3227.0,99.2001,99.2094,99.1261,99.1261,3227.0
2016-09-20 13:50:00,107.14,107.2,107.03,107.15,3238.0,99.1909,99.2464,99.089,99.2001,3238.0
2016-09-20 13:55:00,107.16,107.26,107.11,107.2,10986.0,99.2094,99.302,99.1631,99.2464,10986.0
2016-09-20 14:00:00,107.27,107.45,107.26,107.45,7912.0,99.3112,99.4779,99.302,99.4779,7912.0
2016-09-20 14:05:00,107.43,107.44,107.34,107.34,3726.0,99.4594,99.4686,99.376,99.376,3726.0
2016-09-20 14:10:00,107.28,107.34,107.23,107.23,8701.0,99.3205,99.376,99.2742,99.2742,8701.0
2016-09-20 14:15:00,107.22,107.23,107.14,107.2,10701.0,99.265,99.2742,99.1909,99.2464,10701.0
2016-09-20 14:20:00,107.2,107.21,107.07,107.1,2400.0,99.2464,99.2557,99.1261,99.1539,2400.0
2016-09-20 14:25:00,107.08,107.23,107.08,107.23,2100.0,99.1353,99.2742,99.1353,99.2742,2100.0
2016-09-20 14:30:00,107.21,107.31,107.18,107.27,2431.0,99.2557,99.3483,99.2279,99.3112,2431.0
2016-09-20 14:35:00,107.22,107.24,107.18,107.22,4114.0,99.265,99.2835,99.2279,99.265,4114.0
2016-09-20 14:40:00,107.23,107.24,107.16,107.2,19140.0,99.2742,99.2835,99.2094,99.2464,19140.0
2016-09-20 14:45:00,107.19,107.27,107.17,107.27,1952.0,99.2372,99.3112,99.2187,99.3112,1952.0
2016-09-20 14:50:00,107.23,107.25,107.23,107.24,3500.0,99.2742,99.2927,99.2742,99.2835,3500.0
2016-09-20 14:55:00,107.24,107.39,107.24,107.32,2409.0,99.2835,99.4223,99.2835,99.3575,2409.0
2016-09-20 15:00:00,107.33,107.36,107.25,107.25,3700.0,99.3668,99.3946,99.2927,99.2927,3700.0
2016-09-20 15:05:00,107.23,107.25,107.18,107.25,4852.0,99.2742,99.2927,99.2279,99.2927,4852.0
2016-09-20 15:10:00,107.25,107.32,107.21,107.3,4337.0,99.2927,99.3575,99.2557,99.339,4337.0
2016-09-20 15:15:00,107.3,107.37,107.25,107.36,4949.0,99.339,99.4038,99.2927,99.3946,4949.0
2016-09-20 15:20:00,107.35,107.36,107.25,107.26,6650.0,99.3853,99.3946,99.2927,99.302,6650.0
2016-09-20 15:25:00,107.28,107.34,107.27,107.29,7527.0,99.3205,99.376,99.3112,99.3298,7527.0
2016-09-20 15:30:00,107.28,107.3,107.19,107.21,9746.0,99.3205,99.339,99.2372,99.2557,9746.0
2016-09-20 15:35:00,107.2,107.28,107.14,107.27,7645.0,99.2464,99.3205,99.1909,99.3112,7645.0
2016-09-20 15:40:00,107.28,107.28,107.16,107.2,15800.0,99.3205,99.3205,99.2094,99.2464,15800.0
2016-09-20 15:45:00,107.2,107.27,107.18,107.27,15328.0,99.2464,99.3112,99.2279,99.3112,15328.0
2016-09-20 15:50:00,107.28,107.28,107.12,107.15,23596.0,99.3205,99.3205,99.1724,99.2001,23596.0
2016-09-20 15:55:00,107.14,107.16,107.0,107.09,58679.0,99.1909,99.2094,99.0613,99.1446,58679.0
2016-09-21 09:30:00,107.9,108.3,107.9,107.98,8687.0,99.8945,100.2648,99.8945,99.9686,8687.0
2016-09-21 09:35:00,107.77,107.93,107.71,107.8,1000.0,99.7741,99.9223,99.7186,99.8019,1000.0
2016-09-21 09:40:00,107.65,107.9,107.62,107.84,3598.0,99.663,99.8945,99.6353,99.839,3598.0
2016-09-21 09:45:00,107.7,108.01,107.55,107.79,4610.0,99.7093,99.9963,99.5705,99.7927,4610.0
2016-09-21 09:50:00,107.78,107.89,107.69,107.89,3704.0,99.7834,99.8852,99.7001,99.8852,3704.0
2016-09-21 09:55:00,107.92,107.94,107.75,107.78,14843.0,99.913,99.9315,99.7556,99.7834,14843.0
2016-09-21 10:00:00,107.86,108.08,107.86,108.08,11380.0,99.8575,100.0611,99.8575,100.0611,11380.0
2016-09-21 10:05:00,108.19,108.33,108.0,108.13,13044.0,100.163,100.2926,99.9871,100.1074,13044.0
2016-09-21 10:10:00,108.15,108.16,107.87,107.98,20702.0,100.126,100.1352,99.8667,99.9686,20702.0
2016-09-21 10:15:00,107.93,108.13,107.93,108.12,26550.0,99.9223,100.1074,99.9223,100.0982,26550.0
2016-09-21 10:20:00,108.1,108.15,107.9,107.9,22248.0,100.0797,100.126,99.8945,99.8945,22248.0
2016-09-21 10:25:00,107.95,108.12,107.8,107.82,21323.0,99.9408,100.0982,99.8019,99.8204,21323.0
2016-09-21 10:30:00,107.8,107.83,107.46,107.46,12869.0,99.8019,99.8297,99.4871,99.4871,12869.0
2016-09-21 10:35:00,107.43,107.5,107.31,107.33,6150.0,99.4594,99.5242,99.3483,99.3668,6150.0
2016-09-21 10:40:00,107.36,107.39,107.18,107.27,10649.0,99.3946,99.4223,99.2279,99.3112,10649.0
2016-09-21 10:45:00,107.27,107.31,107.03,107.11,16350.0,99.3112,99.3483,99.089,99.1631,16350.0
2016-09-21 10:50:00,107.1,107.1,106.83,106.83,8950.0,99.1539,99.1539,98.9039,98.9039,8950.0
2016-09-21 10:55:00,106.95,106.98,106.82,106.93,4000.0,99.015,99.0428,98.8946,98.9965,4000.0
2016-09-21 11:00:00,106.87,107.05,106.87,107.05,1600.0,98.9409,99.1076,98.9409,99.1076,1600.0
2016-09-21 11:05:00,107.07,107.16,106.98,107.0,4200.0,99.1261,99.2094,99.0428,99.0613,4200.0
2016-09-21 11:10:00,106.98,107.33,106.96,107.33,19300.0,99.0428,99.3668,99.0242,99.3668,19300.0
2016-09-21 11:15:00,107.29,107.58,107.19,107.57,10739.0,99.3298,99.5982,99.2372,99.589,10739.0
2016-09-21 11:20:00,107.6,107.67,107.53,107.53,2823.0,99.6168,99.6816,99.552,99.552,2823.0
2016-09-21 11:25:00,107.56,107.56,107.43,107.43,2300.0,99.5797,99.5797,99.4594,99.4594,2300.0
2016-09-21 11:30:00,107.49,107.52,107.3,107.3,2646.0,99.5149,99.5427,99.339,99.339,2646.0
2016-09-21 11:35:00,107.31,107.47,107.27,107.47,2800.0,99.3483,99.4964,99.3112,99.4964,2800.0
2016-09-21 11:40:00,107.5,107.55,107.35,107.42,3434.0,99.5242,99.5705,99.3853,99.4501,3434.0
2016-09-21 11:45:00,107.48,107.64,107.48,107.61,4783.0,99.5057,99.6538,99.5057,99.626,4783.0
2016-09-21 11:50:00,107.64,107.76,107.6,107.68,2806.0,99.6538,99.7649,99.6168,99.6908,2806.0
2016-09-21 11:55:00,107.71,107.86,107.69,107.82,9559.0,99.7186,99.8575,99.7001,99.8204,9559.0
2016-09-21 12:00:00,107.78,107.95,107.73,107.94,15200.0,99.7834,99.9408,99.7371,99.9315,15200.0
2016-09-21 12:05:00,107.9,108.07,107.86,108.07,17570.0,99.8945,100.0519,99.8575,100.0519,17570.0
2016-09-21 12:10:00,107.99,108.05,107.83,107.83,3900.0,99.9778,100.0334,99.8297,99.8297,3900.0
2016-09-21 12:15:00,107.87,107.87,107.48,107.48,3866.0,99.8667,99.8667,99.5057,99.5057,3866.0
2016-09-21 12:20:00,107.58,107.76,107.53,107.7,12267.0,99.5982,99.7649,99.552,99.7093,12267.0
2016-09-21 12:25:00,107.7,107.89,107.65,107.82,14310.0,99.7093,99.8852,99.663,99.8204,14310.0
2016-09-21 12:30:00,107.82,107.82,107.6,107.65,5740.0,99.8204,99.8204,99.6168,99.663,5740.0
2016-09-21 12:35:00,107.64,107.73,107.6,107.6,3900.0,99.6538,99.7371,99.6168,99.6168,3900.0
2016-09-21 12:40:00,107.67,107.7,107.59,107.7,1607.0,99.6816,99.7093,99.6075,99.7093,1607.0
2016-09-21 12:45:00,107.7,107.79,107.62,107.63,4051.0,99.7093,99.7927,99.6353,99.6445,4051.0
2016-09-21 12:50:00,107.63,107.8,107.63,107.79,1602.0,99.6445,99.8019,99.6445,99.7927,1602.0
2016-09-21 12:55:00,107.76,107.97,107.76,107.94,2100.0,99.7649,99.9593,99.7649,99.9315,2100.0
2016-09-21 13:00:00,107.93,108.09,107.93,107.98,3749.0,99.9223,100.0704,99.9223,99.9686,3749.0
2016-09-21 13:05:00,107.94,107.99,107.74,107.87,3393.0,99.9315,99.9778,99.7464,99.8667,3393.0
2016-09-21 13:10:00,107.95,107.98,107.92,107.92,1300.0,99.9408,99.9686,99.913,99.913,1300.0
2016-09-21 13:15:00,107.88,107.88,107.78,107.85,1441.0,99.876,99.876,99.7834,99.8482,1441.0
2016-09-21 13:20:00,107.83,107.84,107.75,107.75,1800.0,99.8297,99.839,99.7556,99.7556,1800.0
2016-09-21 13:25:00,107.74,107.88,107.73,107.88,2100.0,99.7464,99.876,99.7371,99.876,2100.0
2016-09-21 13:30:00,107.84,107.91,107.79,107.91,2100.0,99.839,99.9038,99.7927,99.9038,2100.0
2016-09-21 13:35:00,107.87,107.91,107.8,107.81,2500.0,99.8667,99.9038,99.8019,99.8112,2500.0
2016-09-21 13:40:00,107.83,107.92,107.75,107.91,5934.0,99.8297,99.913,99.7556,99.9038,5934.0
2016-09-21 13:45:00,107.92,108.03,107.9,108.0,3069.0,99.913,100.0149,99.8945,99.9871,3069.0
2016-09-21 13:50:00,107.97,108.01,107.9,107.9,2500.0,99.9593,99.9963,99.8945,99.8945,2500.0
2016-09-21 13:55:00,107.89,108.23,107.86,108.14,4633.0,99.8852,100.2,99.8575,100.1167,4633.0
2016-09-21 14:00:00,108.02,108.56,107.98,108.39,10909.0,100.0056,100.5055,99.9686,100.3481,10909.0
2016-09-21 14:05:00,108.3,108.74,108.3,108.74,8156.0,100.2648,100.6722,100.2648,100.6722,8156.0
2016-09-21 14:10:00,108.7,109.05,108.7,108.78,13850.0,100.6351,100.9592,100.6351,100.7092,13850.0
2016-09-21 14:15:00,108.79,108.83,108.58,108.65,4030.0,100.7185,100.7555,100.524,100.5889,4030.0
2016-09-21 14:20:00,108.66,108.66,108.39,108.39,5918.0,100.5981,100.5981,100.3481,100.3481,5918.0
2016-09-21 14:25:00,108.36,108.41,108.23,108.33,6511.0,100.3204,100.3667,100.2,100.2926,6511.0
2016-09-21 14:30:00,108.22,108.36,108.2,108.28,2400.0,100.1908,100.3204,100.1722,100.2463,2400.0
2016-09-21 14:35:00,108.31,108.55,108.25,108.55,3500.0,100.2741,100.4963,100.2185,100.4963,3500.0
2016-09-21 14:40:00,108.56,108.84,108.54,108.75,11405.0,100.5055,100.7648,100.487,100.6814,11405.0
2016-09-21 14:45:00,108.82,109.04,108.77,108.84,13861.0,100.7462,100.9499,100.7,100.7648,13861.0
2016-09-21 14:50:00,108.8,108.91,108.79,108.84,8229.0,100.7277,100.8296,100.7185,100.7648,8229.0
2016-09-21 14:55:00,108.82,109.17,108.75,109.12,14321.0,100.7462,101.0703,100.6814,101.024,14321.0
2016-09-21 15:00:00,109.15,109.2,109.0,109.2,8487.0,101.0518,101.098,100.9129,101.098,8487.0
2016-09-21 15:05:00,109.24,109.46,109.21,109.39,13385.0,101.1351,101.3388,101.1073,101.274,13385.0
2016-09-21 15:10:00,109.45,109.92,109.39,109.86,52615.0,101.3295,101.7646,101.274,101.7091,52615.0
2016-09-21 15:15:00,109.85,109.95,109.81,109.94,44898.0,101.6998,101.7924,101.6628,101.7831,44898.0
2016-09-21 15:20:00,109.9,110.05,109.9,109.93,29134.0,101.7461,101.885,101.7461,101.7739,29134.0
2016-09-21 15:25:00,109.92,109.95,109.83,109.87,24329.0,101.7646,101.7924,101.6813,101.7183,24329.0
2016-09-21 15:30:00,109.85,110.01,109.82,109.94,32299.0,101.6998,101.848,101.672,101.7831,32299.0
2016-09-21 15:35:00,109.95,110.02,109.89,109.98,27225.0,101.7924,101.8572,101.7369,101.8202,27225.0
2016-09-21 15:40:00,109.99,110.19,109.96,110.16,34194.0,101.8294,102.0146,101.8017,101.9868,34194.0
2016-09-21 15:45:00,110.18,110.29,110.06,110.09,46186.0,102.0053,102.1072,101.8942,101.922,46186.0
2016-09-21 15:50:00,110.11,110.11,109.9,109.9,65188.0,101.9405,101.9405,101.7461,101.7461,65188.0
2016-09-21 15:55:00,109.92,109.97,109.8,109.96,103690.0,101.7646,101.8109,101.6535,101.8017,103690.0
2016-09-22 09:30:00,111.35,111.86,111.17,111.68,21479.0,103.0885,103.5607,102.9219,103.394,21479.0
2016-09-22 09:35:00,111.8,111.9,111.5,111.55,25261.0,103.5051,103.5977,103.2274,103.2737,25261.0
2016-09-22 09:40:00,111.5,111.53,111.01,111.49,32310.0,103.2274,103.2552,102.7738,103.2181,32310.0
2016-09-22 09:45:00,111.35,111.54,111.16,111.2,28028.0,103.0885,103.2644,102.9126,102.9497,28028.0
2016-09-22 09:50:00,111.31,111.87,111.21,111.71,12773.0,103.0515,103.57,102.9589,103.4218,12773.0
2016-09-22 09:55:00,111.69,111.77,111.43,111.69,19729.0,103.4033,103.4774,103.1626,103.4033,19729.0
2016-09-22 10:00:00,111.65,111.69,111.1,111.1,21488.0,103.3663,103.4033,102.8571,102.8571,21488.0
2016-09-22 10:05:00,111.08,111.12,111.01,111.05,24227.0,102.8386,102.8756,102.7738,102.8108,24227.0
2016-09-22 10:10:00,111.01,111.35,110.94,111.35,13845.0,102.7738,103.0885,102.709,103.0885,13845.0
2016-09-22 10:15:00,111.28,111.44,111.28,111.34,20734.0,103.0237,103.1719,103.0237,103.0793,20734.0
2016-09-22 10:20:00,111.31,111.42,111.28,111.33,19723.0,103.0515,103.1533,103.0237,103.07,19723.0
2016-09-22 10:25:00,111.33,111.48,111.31,111.46,8774.0,103.07,103.2089,103.0515,103.1904,8774.0
2016-09-22 10:30:00,111.42,111.64,111.41,111.57,2398.0,103.1533,103.357,103.1441,103.2922,2398.0
2016-09-22 10:35:00,111.52,111.67,111.43,111.62,14377.0,103.2459,103.3848,103.1626,103.3385,14377.0
2016-09-22 10:40:00,111.58,111.72,111.35,111.43,21151.0,103.3015,103.4311,103.0885,103.1626,21151.0
2016-09-22 10:45:00,111.45,111.65,111.45,111.65,2277.0,103.1811,103.3663,103.1811,103.3663,2277.0
2016-09-22 10:50:00,111.66,111.72,111.55,111.72,15965.0,103.3755,103.4311,103.2737,103.4311,15965.0
2016-09-22 10:55:00,111.72,112.1,111.72,111.89,24369.0,103.4311,103.7829,103.4311,103.5885,24369.0
2016-09-22 11:00:00,111.83,111.84,111.38,111.39,19465.0,103.5329,103.5422,103.1163,103.1256,19465.0
2016-09-22 11:05:00,111.37,111.53,111.34,111.42,8898.0,103.107,103.2552,103.0793,103.1533,8898.0
2016-09-22 11:10:00,111.42,111.54,111.41,111.48,14474.0,103.1533,103.2644,103.1441,103.2089,14474.0
2016-09-22 11:15:00,111.46,111.49,111.34,111.4,9702.0,103.1904,103.2181,103.0793,103.1348,9702.0
2016-09-22 11:20:00,111.41,111.46,111.34,111.39,8098.0,103.1441,103.1904,103.0793,103.1256,8098.0
2016-09-22 11:25:00,111.39,111.56,111.39,111.55,3522.0,103.1256,103.283,103.1256,103.2737,3522.0
2016-09-22 11:30:00,111.55,111.66,111.52,111.66,4364.0,103.2737,103.3755,103.2459,103.3755,4364.0
2016-09-22 11:35:00,111.66,111.67,111.52,111.52,3572.0,103.3755,103.3848,103.2459,103.2459,3572.0
2016-09-22 11:40:00,111.52,111.63,111.5,111.63,6703.0,103.2459,103.3478,103.2274,103.3478,6703.0
2016-09-22 11:45:00,111.64,111.85,111.56,111.79,28114.0,103.357,103.5514,103.283,103.4959,28114.0
2016-09-22 11:50:00,111.73,111.75,111.61,111.61,2990.0,103.4403,103.4589,103.3292,103.3292,2990.0
2016-09-22 11:55:00,111.61,111.72,111.44,111.69,18883.0,103.3292,103.4311,103.1719,103.4033,18883.0
2016-09-22 12:00:00,111.74,111.75,111.65,111.75,4367.0,103.4496,103.4589,103.3663,103.4589,4367.0
2016-09-22 12:05:00,111.74,111.74,111.59,111.65,7798.0,103.4496,103.4496,103.3107,103.3663,7798.0
2016-09-22 12:10:00,111.61,111.67,111.53,111.67,7400.0,103.3292,103.3848,103.2552,103.3848,7400.0
2016-09-22 12:15:00,111.7,111.7,111.57,111.64,2300.0,103.4126,103.4126,103.2922,103.357,2300.0
2016-09-22 12:20:00,111.64,111.64,111.48,111.54,5831.0,103.357,103.357,103.2089,103.2644,5831.0
2016-09-22 12:25:00,111.53,111.72,111.53,111.72,1668.0,103.2552,103.4311,103.2552,103.4311,1668.0
2016-09-22 12:30:00,111.69,111.73,111.64,111.65,3742.0,103.4033,103.4403,103.357,103.3663,3742.0
2016-09-22 12:35:00,111.65,111.67,111.58,111.59,1900.0,103.3663,103.3848,103.3015,103.3107,1900.0
2016-09-22 12:40:00,111.59,111.62,111.47,111.5,3020.0,103.3107,103.3385,103.1996,103.2274,3020.0
2016-09-22 12:45:00,111.53,111.63,111.53,111.63,1443.0,103.2552,103.3478,103.2552,103.3478,1443.0
2016-09-22 12:50:00,111.55,111.59,111.47,111.47,1600.0,103.2737,103.3107,103.1996,103.1996,1600.0
2016-09-22 12:55:00,111.49,111.56,111.39,111.56,16392.0,103.2181,103.283,103.1256,103.283,16392.0
2016-09-22 13:00:00,111.52,111.63,111.52,111.63,7301.0,103.2459,103.3478,103.2459,103.3478,7301.0
2016-09-22 13:05:00,111.6,111.76,111.6,111.75,5308.0,103.32,103.4681,103.32,103.4589,5308.0
2016-09-22 13:10:00,111.75,111.8,111.69,111.69,4134.0,103.4589,103.5051,103.4033,103.4033,4134.0
2016-09-22 13:15:00,111.67,111.81,111.66,111.76,5216.0,103.3848,103.5144,103.3755,103.4681,5216.0
2016-09-22 13:20:00,111.74,111.84,111.74,111.79,3393.0,103.4496,103.5422,103.4496,103.4959,3393.0
2016-09-22 13:25:00,111.75,111.77,111.65,111.69,12442.0,103.4589,103.4774,103.3663,103.4033,12442.0
2016-09-22 13:30:00,111.66,111.71,111.66,111.71,2366.0,103.3755,103.4218,103.3755,103.4218,2366.0
2016-09-22 13:35:00,111.7,111.74,111.66,111.7,6000.0,103.4126,103.4496,103.3755,103.4126,6000.0
2016-09-22 13:40:00,111.72,111.72,111.62,111.67,68243.0,103.4311,103.4311,103.3385,103.3848,68243.0
2016-09-22 13:45:00,111.67,111.79,111.62,111.79,6673.0,103.3848,103.4959,103.3385,103.4959,6673.0
2016-09-22 13:50:00,111.79,111.83,111.72,111.76,5219.0,103.4959,103.5329,103.4311,103.4681,5219.0
2016-09-22 13:55:00,111.78,111.8,111.64,111.64,10313.0,103.4866,103.5051,103.357,103.357,10313.0
2016-09-22 14:00:00,111.69,111.79,111.69,111.75,3131.0,103.4033,103.4959,103.4033,103.4589,3131.0
2016-09-22 14:05:00,111.72,111.92,111.72,111.92,3441.0,103.4311,103.6162,103.4311,103.6162,3441.0
2016-09-22 14:10:00,111.95,112.0,111.65,111.69,13164.0,103.644,103.6903,103.3663,103.4033,13164.0
2016-09-22 14:15:00,111.66,111.78,111.62,111.72,5580.0,103.3755,103.4866,103.3385,103.4311,5580.0
2016-09-22 14:20:00,111.69,111.72,111.64,111.66,9111.0,103.4033,103.4311,103.357,103.3755,9111.0
2016-09-22 14:25:00,111.66,111.77,111.65,111.73,4881.0,103.3755,103.4774,103.3663,103.4403,4881.0
2016-09-22 14:30:00,111.72,111.73,111.6,111.67,12999.0,103.4311,103.4403,103.32,103.3848,12999.0
2016-09-22 14:35:00,111.63,111.81,111.62,111.81,8575.0,103.3478,103.5144,103.3385,103.5144,8575.0
2016-09-22 14:40:00,111.79,111.83,111.74,111.79,5683.0,103.4959,103.5329,103.4496,103.4959,5683.0
2016-09-22 14:45:00,111.8,112.06,111.79,112.06,4943.0,103.5051,103.7459,103.4959,103.7459,4943.0
2016-09-22 14:50:00,111.99,112.1,111.91,112.05,15115.0,103.681,103.7829,103.607,103.7366,15115.0
2016-09-22 14:55:00,112.08,112.19,112.03,112.17,11928.0,103.7644,103.8662,103.7181,103.8477,11928.0
2016-09-22 15:00:00,112.18,112.44,112.15,112.41,33671.0,103.857,104.0977,103.8292,104.0699,33671.0
2016-09-22 15:05:00,112.4,112.62,112.4,112.57,33395.0,104.0606,104.2643,104.0606,104.218,33395.0
2016-09-22 15:10:00,112.54,112.78,112.54,112.72,25861.0,104.1902,104.4124,104.1902,104.3569,25861.0
2016-09-22 15:15:00,112.72,112.82,112.57,112.82,24259.0,104.3569,104.4495,104.218,104.4495,24259.0
2016-09-22 15:20:00,112.78,112.82,112.72,112.79,21244.0,104.4124,104.4495,104.3569,104.4217,21244.0
2016-09-22 15:25:00,112.79,113.01,112.77,113.0,29133.0,104.4217,104.6254,104.4032,104.6161,29133.0
2016-09-22 15:30:00,113.0,113.0,112.89,112.89,50239.0,104.6161,104.6161,104.5143,104.5143,50239.0
2016-09-22 15:35:00,112.88,112.91,112.81,112.81,34848.0,104.505,104.5328,104.4402,104.4402,34848.0
2016-09-22 15:40:00,112.8,112.82,112.74,112.79,34621.0,104.431,104.4495,104.3754,104.4217,34621.0
2016-09-22 15:45:00,112.79,112.95,112.78,112.95,69811.0,104.4217,104.5698,104.4124,104.5698,69811.0
2016-09-22 15:50:00,112.94,112.95,112.73,112.86,91996.0,104.5606,104.5698,104.3661,104.4865,91996.0
2016-09-22 15:55:00,112.86,112.92,112.8,112.85,135154.0,104.4865,104.542,104.431,104.4772,135154.0
2016-09-23 09:30:00,112.48,112.67,112.16,112.67,14569.0,104.1347,104.3106,103.8384,104.3106,14569.0
2016-09-23 09:35:00,112.64,112.99,112.48,112.85,41949.0,104.2828,104.6069,104.1347,104.4772,41949.0
2016-09-23 09:40:00,112.65,112.69,112.21,112.21,22771.0,104.2921,104.3291,103.8847,103.8847,22771.0
2016-09-23 09:45:00,112.29,112.42,112.16,112.23,7216.0,103.9588,104.0791,103.8384,103.9032,7216.0
2016-09-23 09:50:00,112.27,112.4,112.13,112.39,8968.0,103.9403,104.0606,103.8107,104.0514,8968.0
2016-09-23 09:55:00,112.31,112.4,112.2,112.38,7570.0,103.9773,104.0606,103.8755,104.0421,7570.0
2016-09-23 10:00:00,112.32,112.44,112.12,112.43,30701.0,103.9866,104.0977,103.8014,104.0884,30701.0
2016-09-23 10:05:00,112.43,112.47,112.21,112.35,9505.0,104.0884,104.1254,103.8847,104.0143,9505.0
2016-09-23 10:10:00,112.36,112.39,112.21,112.33,5621.0,104.0236,104.0514,103.8847,103.9958,5621.0
2016-09-23 10:15:00,112.37,112.48,112.28,112.44,8342.0,104.0329,104.1347,103.9495,104.0977,8342.0
2016-09-23 10:20:00,112.45,112.62,112.41,112.62,10056.0,104.1069,104.2643,104.0699,104.2643,10056.0
2016-09-23 10:25:00,112.58,112.63,112.49,112.57,4786.0,104.2273,104.2736,104.144,104.218,4786.0
2016-09-23 10:30:00,112.63,112.79,112.54,112.58,10680.0,104.2736,104.4217,104.1902,104.2273,10680.0
2016-09-23 10:35:00,112.58,112.71,112.49,112.53,6925.0,104.2273,104.3476,104.144,104.181,6925.0
2016-09-23 10:40:00,112.53,112.71,112.51,112.71,4200.0,104.181,104.3476,104.1625,104.3476,4200.0
2016-09-23 10:45:00,112.71,112.71,112.63,112.66,3700.0,104.3476,104.3476,104.2736,104.3013,3700.0
2016-09-23 10:50:00,112.63,112.71,112.57,112.65,5201.0,104.2736,104.3476,104.218,104.2921,5201.0
2016-09-23 10:55:00,112.57,112.63,112.5,112.53,13610.0,104.218,104.2736,104.1532,104.181,13610.0
2016-09-23 11:00:00,112.54,112.57,112.44,112.57,7390.0,104.1902,104.218,104.0977,104.218,7390.0
2016-09-23 11:05:00,112.57,112.59,112.51,112.55,4000.0,104.218,104.2365,104.1625,104.1995,4000.0
2016-09-23 11:10:00,112.55,112.61,112.45,112.61,5854.0,104.1995,104.255,104.1069,104.255,5854.0
2016-09-23 11:15:00,112.55,112.55,112.35,112.4,5055.0,104.1995,104.1995,104.0143,104.0606,5055.0
2016-09-23 11:20:00,112.43,112.49,112.38,112.49,3500.0,104.0884,104.144,104.0421,104.144,3500.0
2016-09-23 11:25:00,112.52,112.52,112.42,112.47,6729.0,104.1717,104.1717,104.0791,104.1254,6729.0
2016-09-23 11:30:00,112.45,112.58,112.41,112.47,6900.0,104.1069,104.2273,104.0699,104.1254,6900.0
2016-09-23 11:35:00,112.47,112.63,112.44,112.59,14403.0,104.1254,104.2736,104.0977,104.2365,14403.0
2016-09-23 11:40:00,112.59,112.62,112.49,112.49,925.0,104.2365,104.2643,104.144,104.144,925.0
2016-09-23 11:45:00,112.54,112.55,112.33,112.36,12657.0,104.1902,104.1995,103.9958,104.0236,12657.0
2016-09-23 11:50:00,112.39,112.44,112.23,112.44,4519.0,104.0514,104.0977,103.9032,104.0977,4519.0
2016-09-23 11:55:00,112.35,112.4,112.32,112.4,3114.0,104.0143,104.0606,103.9866,104.0606,3114.0
2016-09-23 12:00:00,112.38,112.58,112.38,112.58,17900.0,104.0421,104.2273,104.0421,104.2273,17900.0
2016-09-23 12:05:00,112.58,112.58,112.44,112.45,2500.0,104.2273,104.2273,104.0977,104.1069,2500.0
2016-09-23 12:10:00,112.44,112.51,112.39,112.4,6724.0,104.0977,104.1625,104.0514,104.0606,6724.0
2016-09-23 12:15:00,112.4,112.41,112.29,112.29,82909.0,104.0606,104.0699,103.9588,103.9588,82909.0
2016-09-23 12:20:00,112.26,112.28,112.18,112.18,5308.0,103.931,103.9495,103.857,103.857,5308.0
2016-09-23 12:25:00,112.18,112.19,112.08,112.14,18395.0,103.857,103.8662,103.7644,103.8199,18395.0
2016-09-23 12:30:00,112.14,112.23,112.14,112.15,2930.0,103.8199,103.9032,103.8199,103.8292,2930.0
2016-09-23 12:35:00,112.18,112.18,112.01,112.06,2300.0,103.857,103.857,103.6996,103.7459,2300.0
2016-09-23 12:40:00,112.06,112.09,111.93,111.93,2700.0,103.7459,103.7736,103.6255,103.6255,2700.0
2016-09-23 12:45:00,111.93,111.96,111.88,111.96,1000.0,103.6255,103.6533,103.5792,103.6533,1000.0
2016-09-23 12:50:00,111.93,112.02,111.93,111.97,3901.0,103.6255,103.7088,103.6255,103.6625,3901.0
2016-09-23 12:55:00,111.96,112.0,111.88,111.88,1650.0,103.6533,103.6903,103.5792,103.5792,1650.0
2016-09-23 13:00:00,111.86,111.86,111.73,111.75,5245.0,103.5607,103.5607,103.4403,103.4589,5245.0
2016-09-23 13:05:00,111.74,111.75,111.69,111.69,600.0,103.4496,103.4589,103.4033,103.4033,600.0
2016-09-23 13:10:00,111.68,111.7,111.57,111.7,2200.0,103.394,103.4126,103.2922,103.4126,2200.0
2016-09-23 13:15:00,111.65,111.66,111.59,111.59,1821.0,103.3663,103.3755,103.3107,103.3107,1821.0
2016-09-23 13:20:00,111.58,111.73,111.58,111.7,2400.0,103.3015,103.4403,103.3015,103.4126,2400.0
2016-09-23 13:25:00,111.71,111.83,111.69,111.77,6757.0,103.4218,103.5329,103.4033,103.4774,6757.0
2016-09-23 13:30:00,111.8,111.8,111.65,111.7,3011.0,103.5051,103.5051,103.3663,103.4126,3011.0
2016-09-23 13:35:00,111.76,111.76,111.6,111.67,2000.0,103.4681,103.4681,103.32,103.3848,2000.0
2016-09-23 13:40:00,111.63,111.65,111.55,111.64,14536.0,103.3478,103.3663,103.2737,103.357,14536.0
2016-09-23 13:45:00,111.64,111.7,111.58,111.64,11961.0,103.357,103.4126,103.3015,103.357,11961.0
2016-09-23 13:50:00,111.64,111.67,111.54,111.67,18381.0,103.357,103.3848,103.2644,103.3848,18381.0
2016-09-23 13:55:00,111.63,111.66,111.57,111.58,4500.0,103.3478,103.3755,103.2922,103.3015,4500.0
2016-09-23 14:00:00,111.62,111.65,111.53,111.62,7004.0,103.3385,103.3663,103.2552,103.3385,7004.0
2016-09-23 14:05:00,111.62,111.74,111.62,111.72,3700.0,103.3385,103.4496,103.3385,103.4311,3700.0
2016-09-23 14:10:00,111.68,111.83,111.68,111.83,6179.0,103.394,103.5329,103.394,103.5329,6179.0
2016-09-23 14:15:00,111.79,111.94,111.78,111.91,13368.0,103.4959,103.6348,103.4866,103.607,13368.0
2016-09-23 14:20:00,111.94,111.94,111.79,111.84,6478.0,103.6348,103.6348,103.4959,103.5422,6478.0
2016-09-23 14:25:00,111.79,111.86,111.76,111.8,3500.0,103.4959,103.5607,103.4681,103.5051,3500.0
2016-09-23 14:30:00,111.77,111.89,111.75,111.86,2925.0,103.4774,103.5885,103.4589,103.5607,2925.0
2016-09-23 14:35:00,111.84,111.88,111.72,111.72,2800.0,103.5422,103.5792,103.4311,103.4311,2800.0
2016-09-23 14:40:00,111.69,111.73,111.65,111.71,3200.0,103.4033,103.4403,103.3663,103.4218,3200.0
2016-09-23 14:45:00,111.7,111.79,111.7,111.78,5578.0,103.4126,103.4959,103.4126,103.4866,5578.0
2016-09-23 14:50:00,111.78,111.91,111.73,111.91,3200.0,103.4866,103.607,103.4403,103.607,3200.0
2016-09-23 14:55:00,111.91,111.98,111.9,111.92,4888.0,103.607,103.6718,103.5977,103.6162,4888.0
2016-09-23 15:00:00,111.91,112.01,111.86,111.95,21999.0,103.607,103.6996,103.5607,103.644,21999.0
2016-09-23 15:05:00,111.94,112.11,111.92,112.05,15046.0,103.6348,103.7921,103.6162,103.7366,15046.0
2016-09-23 15:10:00,112.05,112.06,111.95,112.0,4858.0,103.7366,103.7459,103.644,103.6903,4858.0
2016-09-23 15:15:00,111.98,112.03,111.95,112.01,10200.0,103.6718,103.7181,103.644,103.6996,10200.0
2016-09-23 15:20:00,112.01,112.04,111.9,111.94,6212.0,103.6996,103.7273,103.5977,103.6348,6212.0
2016-09-23 15:25:00,111.96,112.06,111.93,112.0,14167.0,103.6533,103.7459,103.6255,103.6903,14167.0
2016-09-23 15:30:00,111.99,112.24,111.99,112.22,19353.0,103.681,103.9125,103.681,103.894,19353.0
2016-09-23 15:35:00,112.22,112.25,112.0,112.0,22500.0,103.894,103.9218,103.6903,103.6903,22500.0
2016-09-23 15:40:00,112.01,112.07,111.97,112.01,46259.0,103.6996,103.7551,103.6625,103.6996,46259.0
2016-09-23 15:45:00,111.99,111.99,111.87,111.98,25273.0,103.681,103.681,103.57,103.6718,25273.0
2016-09-23 15:50:00,111.97,112.15,111.95,112.15,39830.0,103.6625,103.8292,103.644,103.8292,39830.0
2016-09-23 15:55:00,112.14,112.2,111.95,111.95,52610.0,103.8199,103.8755,103.644,103.644,52610.0
2016-09-26 09:30:00,111.23,111.63,110.66,111.63,13735.0,102.9774,103.3478,102.4497,103.3478,13735.0
2016-09-26 09:35:00,111.79,113.14,111.55,112.94,53475.0,103.4959,104.7457,103.2737,104.5606,53475.0
2016-09-26 09:40:00,112.92,113.53,112.82,113.3,11800.0,104.542,105.1068,104.4495,104.8939,11800.0
2016-09-26 09:45:00,113.22,114.03,113.1,113.96,38957.0,104.8198,105.5697,104.7087,105.5049,38957.0
2016-09-26 09:50:00,113.96,114.32,113.96,113.99,45723.0,105.5049,105.8382,105.5049,105.5327,45723.0
2016-09-26 09:55:00,113.94,114.06,113.66,113.77,38786.0,105.4864,105.5975,105.2271,105.329,38786.0
2016-09-26 10:00:00,113.75,113.78,113.48,113.54,35214.0,105.3105,105.3382,105.0605,105.116,35214.0
2016-09-26 10:05:00,113.54,113.78,113.45,113.72,11798.0,105.116,105.3382,105.0327,105.2827,11798.0
2016-09-26 10:10:00,113.7,114.55,113.67,114.51,25361.0,105.2642,106.0511,105.2364,106.0141,25361.0
2016-09-26 10:15:00,114.51,114.66,114.38,114.6,15950.0,106.0141,106.153,105.8937,106.0974,15950.0
2016-09-26 10:20:00,114.53,114.53,114.15,114.26,5565.0,106.0326,106.0326,105.6808,105.7826,5565.0
2016-09-26 10:25:00,114.23,114.44,114.07,114.07,5250.0,105.7549,105.9493,105.6067,105.6067,5250.0
2016-09-26 10:30:00,114.05,114.11,113.91,113.93,6422.0,105.5882,105.6438,105.4586,105.4771,6422.0
2016-09-26 10:35:00,113.9,114.12,113.85,113.95,6830.0,105.4493,105.653,105.403,105.4956,6830.0
2016-09-26 10:40:00,113.91,114.15,113.77,114.15,5756.0,105.4586,105.6808,105.329,105.6808,5756.0
2016-09-26 10:45:00,114.15,114.4,114.1,114.1,5500.0,105.6808,105.9122,105.6345,105.6345,5500.0
2016-09-26 10:50:00,114.1,114.27,114.1,114.27,6119.0,105.6345,105.7919,105.6345,105.7919,6119.0
2016-09-26 10:55:00,114.28,114.45,113.95,113.95,22031.0,105.8011,105.9585,105.4956,105.4956,22031.0
2016-09-26 11:00:00,114.0,114.09,113.83,113.95,9470.0,105.5419,105.6252,105.3845,105.4956,9470.0
2016-09-26 11:05:00,113.92,114.05,113.87,113.98,6949.0,105.4679,105.5882,105.4216,105.5234,6949.0
2016-09-26 11:10:00,113.97,113.99,113.8,113.8,9567.0,105.5141,105.5327,105.3568,105.3568,9567.0
2016-09-26 11:15:00,113.8,113.92,113.78,113.86,5981.0,105.3568,105.4679,105.3382,105.4123,5981.0
2016-09-26 11:20:00,113.88,114.06,113.84,113.85,42450.0,105.4308,105.5975,105.3938,105.403,42450.0
2016-09-26 11:25:00,113.85,114.1,113.82,113.97,9500.0,105.403,105.6345,105.3753,105.5141,9500.0
2016-09-26 11:30:00,113.93,113.94,113.74,113.87,16306.0,105.4771,105.4864,105.3012,105.4216,16306.0
2016-09-26 11:35:00,113.94,114.05,113.88,113.9,26313.0,105.4864,105.5882,105.4308,105.4493,26313.0
2016-09-26 11:40:00,113.94,114.02,113.87,114.0,23579.0,105.4864,105.5604,105.4216,105.5419,23579.0
2016-09-26 11:45:00,114.02,114.12,113.97,113.98,10830.0,105.5604,105.653,105.5141,105.5234,10830.0
2016-09-26 11:50:00,114.0,114.2,113.92,114.12,21370.0,105.5419,105.7271,105.4679,105.653,21370.0
2016-09-26 11:55:00,114.13,114.16,113.93,113.99,22351.0,105.6623,105.69,105.4771,105.5327,22351.0
2016-09-26 12:00:00,113.98,114.04,113.77,113.77,16334.0,105.5234,105.579,105.329,105.329,16334.0
2016-09-26 12:05:00,113.74,114.0,113.74,113.94,10956.0,105.3012,105.5419,105.3012,105.4864,10956.0
2016-09-26 12:10:00,113.93,114.05,113.88,114.04,11550.0,105.4771,105.5882,105.4308,105.579,11550.0
2016-09-26 12:15:00,114.0,114.04,113.79,113.79,10100.0,105.5419,105.579,105.3475,105.3475,10100.0
2016-09-26 12:20:00,113.75,113.86,113.72,113.86,6389.0,105.3105,105.4123,105.2827,105.4123,6389.0
2016-09-26 12:25:00,113.83,113.86,113.65,113.75,7958.0,105.3845,105.4123,105.2179,105.3105,7958.0
2016-09-26 12:30:00,113.75,113.75,113.38,113.46,10681.0,105.3105,105.3105,104.9679,105.042,10681.0
2016-09-26 12:35:00,113.48,113.53,113.43,113.43,4620.0,105.0605,105.1068,105.0142,105.0142,4620.0
2016-09-26 12:40:00,113.39,113.61,113.37,113.52,14635.0,104.9772,105.1809,104.9587,105.0975,14635.0
2016-09-26 12:45:00,113.58,113.61,113.4,113.57,13525.0,105.1531,105.1809,104.9864,105.1438,13525.0
2016-09-26 12:50:00,113.57,113.72,113.56,113.69,5861.0,105.1438,105.2827,105.1346,105.2549,5861.0
2016-09-26 12:55:00,113.7,113.83,113.64,113.69,6905.0,105.2642,105.3845,105.2086,105.2549,6905.0
2016-09-26 13:00:00,113.67,113.7,113.57,113.65,5903.0,105.2364,105.2642,105.1438,105.2179,5903.0
2016-09-26 13:05:00,113.65,113.66,113.47,113.53,8150.0,105.2179,105.2271,105.0512,105.1068,8150.0
2016-09-26 13:10:00,113.53,113.68,113.46,113.6,13005.0,105.1068,105.2457,105.042,105.1716,13005.0
2016-09-26 13:15:00,113.63,113.66,113.57,113.6,4620.0,105.1994,105.2271,105.1438,105.1716,4620.0
2016-09-26 13:20:00,113.6,113.62,113.3,113.31,6972.0,105.1716,105.1901,104.8939,104.9031,6972.0
2016-09-26 13:25:00,113.28,113.3,113.17,113.17,3927.0,104.8753,104.8939,104.7735,104.7735,3927.0
2016-09-26 13:30:00,113.21,113.29,113.12,113.26,8900.0,104.8105,104.8846,104.7272,104.8568,8900.0
2016-09-26 13:35:00,113.25,113.28,113.05,113.26,8567.0,104.8476,104.8753,104.6624,104.8568,8567.0
2016-09-26 13:40:00,113.25,113.33,113.21,113.24,9964.0,104.8476,104.9216,104.8105,104.8383,9964.0
2016-09-26 13:45:00,113.26,113.36,113.24,113.31,7714.0,104.8568,104.9494,104.8383,104.9031,7714.0
2016-09-26 13:50:00,113.31,113.38,113.27,113.33,5131.0,104.9031,104.9679,104.8661,104.9216,5131.0
2016-09-26 13:55:00,113.34,113.34,113.27,113.32,6531.0,104.9309,104.9309,104.8661,104.9124,6531.0
2016-09-26 14:00:00,113.36,113.5,113.34,113.48,5766.0,104.9494,105.079,104.9309,105.0605,5766.0
2016-09-26 14:05:00,113.48,113.64,113.43,113.61,14790.0,105.0605,105.2086,105.0142,105.1809,14790.0
2016-09-26 14:10:00,113.63,113.71,113.58,113.58,11156.0,105.1994,105.2734,105.1531,105.1531,11156.0
2016-09-26 14:15:00,113.49,113.49,113.33,113.48,7450.0,105.0698,105.0698,104.9216,105.0605,7450.0
2016-09-26 14:20:00,113.44,113.5,113.36,113.49,5300.0,105.0235,105.079,104.9494,105.0698,5300.0
2016-09-26 14:25:00,113.51,113.55,113.34,113.55,16899.0,105.0883,105.1253,104.9309,105.1253,16899.0
2016-09-26 14:30:00,113.56,113.56,113.35,113.39,10661.0,105.1346,105.1346,104.9401,104.9772,10661.0
2016-09-26 14:35:00,113.4,113.41,113.21,113.27,9900.0,104.9864,104.9957,104.8105,104.8661,9900.0
2016-09-26 14:40:00,113.28,113.28,113.08,113.26,13558.0,104.8753,104.8753,104.6902,104.8568,13558.0
2016-09-26 14:45:00,113.28,113.42,113.22,113.41,7691.0,104.8753,105.005,104.8198,104.9957,7691.0
2016-09-26 14:50:00,113.41,113.42,113.2,113.29,9646.0,104.9957,105.005,104.8013,104.8846,9646.0
2016-09-26 14:55:00,113.34,113.4,113.19,113.19,11185.0,104.9309,104.9864,104.792,104.792,11185.0
2016-09-26 15:00:00,113.19,113.29,113.17,113.24,16553.0,104.792,104.8846,104.7735,104.8383,16553.0
2016-09-26 15:05:00,113.22,113.22,113.05,113.09,39413.0,104.8198,104.8198,104.6624,104.6994,39413.0
2016-09-26 15:10:00,113.09,113.35,113.01,113.35,18370.0,104.6994,104.9401,104.6254,104.9401,18370.0
2016-09-26 15:15:00,113.35,113.49,113.28,113.42,20695.0,104.9401,105.0698,104.8753,105.005,20695.0
2016-09-26 15:20:00,113.43,113.45,113.36,113.44,14097.0,105.0142,105.0327,104.9494,105.0235,14097.0
2016-09-26 15:25:00,113.45,113.71,113.44,113.62,18851.0,105.0327,105.2734,105.0235,105.1901,18851.0
2016-09-26 15:30:00,113.64,113.82,113.62,113.8,36921.0,105.2086,105.3753,105.1901,105.3568,36921.0
2016-09-26 15:35:00,113.8,113.84,113.59,113.68,38124.0,105.3568,105.3938,105.1623,105.2457,38124.0
2016-09-26 15:40:00,113.68,113.69,113.43,113.46,29847.0,105.2457,105.2549,105.0142,105.042,29847.0
2016-09-26 15:45:00,113.45,113.61,113.44,113.59,36305.0,105.0327,105.1809,105.0235,105.1623,36305.0
2016-09-26 15:50:00,113.61,113.64,113.54,113.61,32197.0,105.1809,105.2086,105.116,105.1809,32197.0
2016-09-26 15:55:00,113.6,113.64,113.41,113.46,100469.0,105.1716,105.2086,104.9957,105.042,100469.0
2016-09-27 09:30:00,113.62,113.77,113.08,113.29,22887.0,105.1901,105.329,104.6902,104.8846,22887.0
2016-09-27 09:35:00,113.16,114.69,113.16,114.05,28934.0,104.7642,106.1807,104.7642,105.5882,28934.0
2016-09-27 09:40:00,114.05,114.23,113.94,114.04,23432.0,105.5882,105.7549,105.4864,105.579,23432.0
2016-09-27 09:45:00,114.07,114.21,113.88,113.97,45838.0,105.6067,105.7363,105.4308,105.5141,45838.0
2016-09-27 09:50:00,113.93,114.09,113.77,113.94,12685.0,105.4771,105.6252,105.329,105.4864,12685.0
2016-09-27 09:55:00,113.99,114.35,113.96,114.26,9998.0,105.5327,105.866,105.5049,105.7826,9998.0
2016-09-27 10:00:00,114.26,114.48,114.09,114.16,23085.0,105.7826,105.9863,105.6252,105.69,23085.0
2016-09-27 10:05:00,114.19,114.3,114.08,114.15,30366.0,105.7178,105.8197,105.616,105.6808,30366.0
2016-09-27 10:10:00,114.17,114.28,114.01,114.14,32742.0,105.6993,105.8011,105.5512,105.6715,32742.0
2016-09-27 10:15:00,114.15,114.22,113.62,113.62,30652.0,105.6808,105.7456,105.1901,105.1901,30652.0
2016-09-27 10:20:00,113.62,114.1,113.58,114.08,35825.0,105.1901,105.6345,105.1531,105.616,35825.0
2016-09-27 10:25:00,114.1,114.21,114.05,114.2,31443.0,105.6345,105.7363,105.5882,105.7271,31443.0
2016-09-27 10:30:00,114.2,114.48,114.08,114.22,31287.0,105.7271,105.9863,105.616,105.7456,31287.0
2016-09-27 10:35:00,114.23,114.23,114.0,114.07,32976.0,105.7549,105.7549,105.5419,105.6067,32976.0
2016-09-27 10:40:00,114.07,114.24,114.04,114.13,36085.0,105.6067,105.7641,105.579,105.6623,36085.0
2016-09-27 10:45:00,114.14,114.2,114.06,114.16,29941.0,105.6715,105.7271,105.5975,105.69,29941.0
2016-09-27 10:50:00,114.14,114.2,113.99,114.0,38685.0,105.6715,105.7271,105.5327,105.5419,38685.0
2016-09-27 10:55:00,113.98,113.99,113.38,113.55,25456.0,105.5234,105.5327,104.9679,105.1253,25456.0
2016-09-27 11:00:00,113.56,113.66,113.07,113.22,31237.0,105.1346,105.2271,104.6809,104.8198,31237.0
2016-09-27 11:05:00,113.19,113.19,112.83,113.09,11113.0,104.792,104.792,104.4587,104.6994,11113.0
2016-09-27 11:10:00,113.06,113.43,113.01,113.43,8402.0,104.6717,105.0142,104.6254,105.0142,8402.0
2016-09-27 11:15:00,113.43,113.56,113.32,113.56,17772.0,105.0142,105.1346,104.9124,105.1346,17772.0
2016-09-27 11:20:00,113.54,113.73,113.47,113.73,9616.0,105.116,105.292,105.0512,105.292,9616.0
2016-09-27 11:25:00,113.75,113.75,113.48,113.59,7772.0,105.3105,105.3105,105.0605,105.1623,7772.0
2016-09-27 11:30:00,113.62,113.78,113.61,113.72,7506.0,105.1901,105.3382,105.1809,105.2827,7506.0
2016-09-27 11:35:00,113.76,113.97,113.72,113.97,8453.0,105.3197,105.5141,105.2827,105.5141,8453.0
2016-09-27 11:40:00,113.96,114.11,113.89,114.06,11445.0,105.5049,105.6438,105.4401,105.5975,11445.0
2016-09-27 11:45:00,114.03,114.03,113.59,113.67,9825.0,105.5697,105.5697,105.1623,105.2364,9825.0
2016-09-27 11:50:00,113.64,113.69,113.52,113.62,35403.0,105.2086,105.2549,105.0975,105.1901,35403.0
2016-09-27 11:55:00,113.63,113.9,113.62,113.66,26782.0,105.1994,105.4493,105.1901,105.2271,26782.0
2016-09-27 12:00:00,113.65,113.79,113.54,113.74,8131.0,105.2179,105.3475,105.116,105.3012,8131.0
2016-09-27 12:05:00,113.73,113.8,113.58,113.78,9006.0,105.292,105.3568,105.1531,105.3382,9006.0
2016-09-27 12:10:00,113.77,113.88,113.68,113.69,5605.0,105.329,105.4308,105.2457,105.2549,5605.0
2016-09-27 12:15:00,113.72,113.88,113.69,113.85,20535.0,105.2827,105.4308,105.2549,105.403,20535.0
2016-09-27 12:20:00,113.83,114.19,113.83,114.07,10974.0,105.3845,105.7178,105.3845,105.6067,10974.0
2016-09-27 12:25:00,114.03,114.33,113.99,114.01,14530.0,105.5697,105.8474,105.5327,105.5512,14530.0
2016-09-27 12:30:00,114.06,114.13,113.99,114.01,8565.0,105.5975,105.6623,105.5327,105.5512,8565.0
2016-09-27 12:35:00,114.01,114.02,113.79,113.79,4800.0,105.5512,105.5604,105.3475,105.3475,4800.0
2016-09-27 12:40:00,113.78,114.02,113.71,113.75,8754.0,105.3382,105.5604,105.2734,105.3105,8754.0
2016-09-27 12:45:00,113.79,114.03,113.79,114.0,9525.0,105.3475,105.5697,105.3475,105.5419,9525.0
2016-09-27 12:50:00,113.95,114.0,113.88,113.93,2592.0,105.4956,105.5419,105.4308,105.4771,2592.0
2016-09-27 12:55:00,113.98,114.01,113.82,113.82,5197.0,105.5234,105.5512,105.3753,105.3753,5197.0
2016-09-27 13:00:00,113.84,114.01,113.84,114.0,7637.0,105.3938,105.5512,105.3938,105.5419,7637.0
2016-09-27 13:05:00,113.98,113.98,113.87,113.89,4629.0,105.5234,105.5234,105.4216,105.4401,4629.0
2016-09-27 13:10:00,113.92,114.0,113.89,113.92,8185.0,105.4679,105.5419,105.4401,105.4679,8185.0
2016-09-27 13:15:00,113.94,114.02,113.93,113.97,4596.0,105.4864,105.5604,105.4771,105.5141,4596.0
2016-09-27 13:20:00,113.99,113.99,113.78,113.93,6055.0,105.5327,105.5327,105.3382,105.4771,6055.0
2016-09-27 13:25:00,113.94,114.03,113.9,113.99,8005.0,105.4864,105.5697,105.4493,105.5327,8005.0
2016-09-27 13:30:00,114.03,114.11,113.97,113.97,4415.0,105.5697,105.6438,105.5141,105.5141,4415.0
2016-09-27 13:35:00,114.01,114.04,113.91,114.04,9685.0,105.5512,105.579,105.4586,105.579,9685.0
2016-09-27 13:40:00,114.04,114.07,114.0,114.05,4173.0,105.579,105.6067,105.5419,105.5882,4173.0
2016-09-27 13:45:00,114.04,114.16,114.02,114.02,6421.0,105.579,105.69,105.5604,105.5604,6421.0
2016-09-27 13:50:00,114.02,114.16,114.02,114.12,5350.0,105.5604,105.69,105.5604,105.653,5350.0
2016-09-27 13:55:00,114.13,114.16,113.98,114.07,6300.0,105.6623,105.69,105.5234,105.6067,6300.0
2016-09-27 14:00:00,114.09,114.25,114.09,114.24,8499.0,105.6252,105.7734,105.6252,105.7641,8499.0
2016-09-27 14:05:00,114.25,114.3,114.14,114.15,7929.0,105.7734,105.8197,105.6715,105.6808,7929.0
2016-09-27 14:10:00,114.14,114.29,114.14,114.28,4187.0,105.6715,105.8104,105.6715,105.8011,4187.0
2016-09-27 14:15:00,114.31,114.33,114.05,114.05,4500.0,105.8289,105.8474,105.5882,105.5882,4500.0
2016-09-27 14:20:00,114.06,114.11,114.0,114.0,5647.0,105.5975,105.6438,105.5419,105.5419,5647.0
2016-09-27 14:25:00,114.0,114.15,114.0,114.01,9176.0,105.5419,105.6808,105.5419,105.5512,9176.0
2016-09-27 14:30:00,114.0,114.12,114.0,114.06,7367.0,105.5419,105.653,105.5419,105.5975,7367.0
2016-09-27 14:35:00,114.08,114.14,113.99,113.99,9098.0,105.616,105.6715,105.5327,105.5327,9098.0
2016-09-27 14:40:00,114.01,114.07,113.98,114.02,8033.0,105.5512,105.6067,105.5234,105.5604,8033.0
2016-09-27 14:45:00,114.05,114.13,113.99,114.04,7010.0,105.5882,105.6623,105.5327,105.579,7010.0
2016-09-27 14:50:00,114.01,114.08,113.91,114.05,32824.0,105.5512,105.616,105.4586,105.5882,32824.0
2016-09-27 14:55:00,114.06,114.08,113.97,114.06,16307.0,105.5975,105.616,105.5141,105.5975,16307.0
2016-09-27 15:00:00,114.06,114.07,114.01,114.07,19706.0,105.5975,105.6067,105.5512,105.6067,19706.0
2016-09-27 15:05:00,114.08,114.25,114.08,114.2,16953.0,105.616,105.7734,105.616,105.7271,16953.0
2016-09-27 15:10:00,114.23,114.3,114.18,114.21,9698.0,105.7549,105.8197,105.7086,105.7363,9698.0
2016-09-27 15:15:00,114.22,114.29,114.19,114.23,15266.0,105.7456,105.8104,105.7178,105.7549,15266.0
2016-09-27 15:20:00,114.26,114.31,114.16,114.26,20453.0,105.7826,105.8289,105.69,105.7826,20453.0
2016-09-27 15:25:00,114.26,114.31,114.15,114.2,16490.0,105.7826,105.8289,105.6808,105.7271,16490.0
2016-09-27 15:30:00,114.17,114.19,114.07,114.08,12578.0,105.6993,105.7178,105.6067,105.616,12578.0
2016-09-27 15:35:00,114.1,114.16,114.03,114.12,21429.0,105.6345,105.69,105.5697,105.653,21429.0
2016-09-27 15:40:00,114.14,114.16,113.99,114.16,24717.0,105.6715,105.69,105.5327,105.69,24717.0
2016-09-27 15:45:00,114.16,114.24,114.01,114.02,34294.0,105.69,105.7641,105.5512,105.5604,34294.0
2016-09-27 15:50:00,114.02,114.13,114.01,114.08,31978.0,105.5604,105.6623,105.5512,105.616,31978.0
2016-09-27 15:55:00,114.08,114.21,114.05,114.14,65229.0,105.616,105.7363,105.5882,105.6715,65229.0
2016-09-28 09:30:00,115.11,119.32,114.94,115.93,326636.0,106.5696,110.4672,106.4122,107.3287,326636.0
2016-09-28 09:35:00,115.72,116.78,115.69,116.42,84530.0,107.1343,108.1157,107.1065,107.7824,84530.0
2016-09-28 09:40:00,116.42,116.96,115.96,116.42,90003.0,107.7824,108.2823,107.3565,107.7824,90003.0
2016-09-28 09:45:00,116.47,116.94,115.64,115.86,14041.0,107.8287,108.2638,107.0602,107.2639,14041.0
2016-09-28 09:50:00,115.86,116.46,115.84,115.96,14226.0,107.2639,107.8194,107.2454,107.3565,14226.0
2016-09-28 09:55:00,115.95,116.16,115.79,116.0,19078.0,107.3472,107.5417,107.1991,107.3935,19078.0
2016-09-28 10:00:00,116.01,116.11,115.0,115.51,24250.0,107.4028,107.4954,106.4677,106.9399,24250.0
2016-09-28 10:05:00,115.54,116.1,115.47,116.04,24907.0,106.9677,107.4861,106.9029,107.4306,24907.0
2016-09-28 10:10:00,115.94,116.29,115.9,116.12,34740.0,107.338,107.662,107.301,107.5046,34740.0
2016-09-28 10:15:00,116.14,116.26,115.89,115.9,41132.0,107.5231,107.6342,107.2917,107.301,41132.0
2016-09-28 10:20:00,115.84,116.14,115.44,115.82,37852.0,107.2454,107.5231,106.8751,107.2269,37852.0
2016-09-28 10:25:00,115.84,116.02,115.71,115.9,24343.0,107.2454,107.412,107.125,107.301,24343.0
2016-09-28 10:30:00,115.77,115.97,115.48,115.57,43464.0,107.1806,107.3658,106.9121,106.9954,43464.0
2016-09-28 10:35:00,115.53,115.63,115.07,115.24,10748.0,106.9584,107.051,106.5325,106.6899,10748.0
2016-09-28 10:40:00,115.27,115.64,115.26,115.5,10376.0,106.7177,107.0602,106.7084,106.9306,10376.0
2016-09-28 10:45:00,115.39,115.42,115.06,115.31,6490.0,106.8288,106.8566,106.5233,106.7547,6490.0
2016-09-28 10:50:00,115.27,115.38,115.04,115.17,20982.0,106.7177,106.8195,106.5048,106.6251,20982.0
2016-09-28 10:55:00,115.18,115.5,115.16,115.2,15499.0,106.6344,106.9306,106.6159,106.6529,15499.0
2016-09-28 11:00:00,115.15,115.18,114.57,114.57,7207.0,106.6066,106.6344,106.0696,106.0696,7207.0
2016-09-28 11:05:00,114.49,114.68,114.43,114.49,5594.0,105.9956,106.1715,105.94,105.9956,5594.0
2016-09-28 11:10:00,114.4,114.63,114.34,114.53,12143.0,105.9122,106.1252,105.8567,106.0326,12143.0
2016-09-28 11:15:00,114.47,114.86,114.45,114.85,17515.0,105.977,106.3381,105.9585,106.3289,17515.0
2016-09-28 11:20:00,114.9,115.09,114.88,115.09,15011.0,106.3751,106.551,106.3566,106.551,15011.0
2016-09-28 11:25:00,115.11,115.11,114.94,115.02,7550.0,106.5696,106.5696,106.4122,106.4862,7550.0
2016-09-28 11:30:00,115.0,115.09,114.92,115.09,9505.0,106.4677,106.551,106.3937,106.551,9505.0
2016-09-28 11:35:00,115.05,115.25,114.98,114.98,6600.0,106.514,106.6992,106.4492,106.4492,6600.0
2016-09-28 11:40:00,115.03,115.03,114.46,114.48,13643.0,106.4955,106.4955,105.9678,105.9863,13643.0
2016-09-28 11:45:00,114.54,114.88,114.54,114.88,23373.0,106.0419,106.3566,106.0419,106.3566,23373.0
2016-09-28 11:50:00,114.85,114.96,114.81,114.94,9416.0,106.3289,106.4307,106.2918,106.4122,9416.0
2016-09-28 11:55:00,114.94,114.97,114.6,114.75,18507.0,106.4122,106.44,106.0974,106.2363,18507.0
2016-09-28 12:00:00,114.73,114.74,114.29,114.51,9728.0,106.2178,106.227,105.8104,106.0141,9728.0
2016-09-28 12:05:00,114.56,114.62,114.45,114.45,2299.0,106.0604,106.1159,105.9585,105.9585,2299.0
2016-09-28 12:10:00,114.47,114.87,114.47,114.85,8300.0,105.977,106.3474,105.977,106.3289,8300.0
2016-09-28 12:15:00,114.89,114.89,114.7,114.71,5925.0,106.3659,106.3659,106.19,106.1992,5925.0
2016-09-28 12:20:00,114.68,114.91,114.68,114.82,7680.0,106.1715,106.3844,106.1715,106.3011,7680.0
2016-09-28 12:25:00,114.78,114.95,114.77,114.81,4589.0,106.264,106.4214,106.2548,106.2918,4589.0
2016-09-28 12:30:00,114.82,114.88,114.78,114.85,9580.0,106.3011,106.3566,106.264,106.3289,9580.0
2016-09-28 12:35:00,114.85,114.89,114.77,114.89,32065.0,106.3289,106.3659,106.2548,106.3659,32065.0
2016-09-28 12:40:00,114.86,115.03,114.75,114.91,9921.0,106.3381,106.4955,106.2363,106.3844,9921.0
2016-09-28 12:45:00,114.97,115.16,114.95,115.11,22410.0,106.44,106.6159,106.4214,106.5696,22410.0
2016-09-28 12:50:00,115.16,115.23,115.16,115.23,3198.0,106.6159,106.6807,106.6159,106.6807,3198.0
2016-09-28 12:55:00,115.27,115.28,115.11,115.13,7210.0,106.7177,106.727,106.5696,106.5881,7210.0
2016-09-28 13:00:00,115.15,115.19,115.08,115.15,10285.0,106.6066,106.6436,106.5418,106.6066,10285.0
2016-09-28 13:05:00,115.15,115.17,115.06,115.1,3380.0,106.6066,106.6251,106.5233,106.5603,3380.0
2016-09-28 13:10:00,115.12,115.19,115.06,115.08,7405.0,106.5788,106.6436,106.5233,106.5418,7405.0
2016-09-28 13:15:00,115.08,115.19,115.07,115.08,3592.0,106.5418,106.6436,106.5325,106.5418,3592.0
2016-09-28 13:20:00,115.08,115.16,114.97,114.97,8225.0,106.5418,106.6159,106.44,106.44,8225.0
2016-09-28 13:25:00,114.98,115.05,114.95,114.98,2906.0,106.4492,106.514,106.4214,106.4492,2906.0
2016-09-28 13:30:00,115.05,115.24,115.05,115.15,4858.0,106.514,106.6899,106.514,106.6066,4858.0
2016-09-28 13:35:00,115.16,115.16,115.11,115.16,9500.0,106.6159,106.6159,106.5696,106.6159,9500.0
2016-09-28 13:40:00,115.18,115.32,115.18,115.27,5900.0,106.6344,106.764,106.6344,106.7177,5900.0
2016-09-28 13:45:00,115.27,115.3,114.97,114.97,7100.0,106.7177,106.7455,106.44,106.44,7100.0
2016-09-28 13:50:00,115.0,115.03,114.85,114.85,39660.0,106.4677,106.4955,106.3289,106.3289,39660.0
2016-09-28 13:55:00,114.87,114.89,114.68,114.75,13214.0,106.3474,106.3659,106.1715,106.2363,13214.0
2016-09-28 14:00:00,114.79,114.99,114.79,114.81,4370.0,106.2733,106.4585,106.2733,106.2918,4370.0
2016-09-28 14:05:00,114.8,114.89,114.75,114.78,12569.0,106.2826,106.3659,106.2363,106.264,12569.0
2016-09-28 14:10:00,114.77,115.34,114.77,115.28,6759.0,106.2548,106.7825,106.2548,106.727,6759.0
2016-09-28 14:15:00,115.34,115.37,115.14,115.33,6863.0,106.7825,106.8103,106.5973,106.7732,6863.0
2016-09-28 14:20:00,115.28,115.32,115.18,115.26,3299.0,106.727,106.764,106.6344,106.7084,3299.0
2016-09-28 14:25:00,115.29,115.41,115.14,115.2,12786.0,106.7362,106.8473,106.5973,106.6529,12786.0
2016-09-28 14:30:00,115.21,115.47,115.18,115.31,10109.0,106.6621,106.9029,106.6344,106.7547,10109.0
2016-09-28 14:35:00,115.34,115.35,115.03,115.03,9185.0,106.7825,106.7918,106.4955,106.4955,9185.0
2016-09-28 14:40:00,115.05,115.17,114.99,115.08,14241.0,106.514,106.6251,106.4585,106.5418,14241.0
2016-09-28 14:45:00,115.13,115.36,115.13,115.36,9286.0,106.5881,106.801,106.5881,106.801,9286.0
2016-09-28 14:50:00,115.36,115.53,115.35,115.53,11599.0,106.801,106.9584,106.7918,106.9584,11599.0
2016-09-28 14:55:00,115.53,115.53,115.34,115.42,10020.0,106.9584,106.9584,106.7825,106.8566,10020.0
2016-09-28 15:00:00,115.45,115.55,115.37,115.55,20187.0,106.8843,106.9769,106.8103,106.9769,20187.0
2016-09-28 15:05:00,115.56,115.61,115.53,115.6,18381.0,106.9862,107.0325,106.9584,107.0232,18381.0
2016-09-28 15:10:00,115.58,115.6,115.42,115.46,9529.0,107.0047,107.0232,106.8566,106.8936,9529.0
2016-09-28 15:15:00,115.44,115.47,115.3,115.3,9366.0,106.8751,106.9029,106.7455,106.7455,9366.0
2016-09-28 15:20:00,115.31,115.43,115.21,115.41,13110.0,106.7547,106.8658,106.6621,106.8473,13110.0
2016-09-28 15:25:00,115.41,115.47,115.25,115.29,11137.0,106.8473,106.9029,106.6992,106.7362,11137.0
2016-09-28 15:30:00,115.29,115.31,115.1,115.19,20107.0,106.7362,106.7547,106.5603,106.6436,20107.0
2016-09-28 15:35:00,115.2,115.4,115.18,115.4,30489.0,106.6529,106.838,106.6344,106.838,30489.0
2016-09-28 15:40:00,115.4,115.52,115.37,115.5,26652.0,106.838,106.9491,106.8103,106.9306,26652.0
2016-09-28 15:45:00,115.5,115.6,115.49,115.58,43360.0,106.9306,107.0232,106.9214,107.0047,43360.0
2016-09-28 15:50:00,115.58,115.62,115.55,115.57,34819.0,107.0047,107.0417,106.9769,106.9954,34819.0
2016-09-28 15:55:00,115.59,115.67,115.52,115.53,93880.0,107.014,107.088,106.9491,106.9584,93880.0
2016-09-29 09:30:00,113.58,113.97,113.05,113.58,96945.0,105.1531,105.5141,104.6624,105.1531,96945.0
2016-09-29 09:35:00,113.57,114.0,113.15,113.22,48739.0,105.1438,105.5419,104.755,104.8198,48739.0
2016-09-29 09:40:00,113.25,113.29,111.95,112.36,54788.0,104.8476,104.8846,103.644,104.0236,54788.0
2016-09-29 09:45:00,112.36,112.95,112.03,112.51,77134.0,104.0236,104.5698,103.7181,104.1625,77134.0
2016-09-29 09:50:00,112.53,112.61,112.15,112.46,23423.0,104.181,104.255,103.8292,104.1162,23423.0
2016-09-29 09:55:00,112.43,113.13,112.42,113.0,19980.0,104.0884,104.7365,104.0791,104.6161,19980.0
2016-09-29 10:00:00,113.0,113.18,112.58,112.64,64280.0,104.6161,104.7828,104.2273,104.2828,64280.0
2016-09-29 10:05:00,112.63,112.72,112.33,112.67,28066.0,104.2736,104.3569,103.9958,104.3106,28066.0
2016-09-29 10:10:00,112.64,112.87,112.56,112.82,17260.0,104.2828,104.4958,104.2088,104.4495,17260.0
2016-09-29 10:15:00,112.78,113.26,112.73,113.26,31210.0,104.4124,104.8568,104.3661,104.8568,31210.0
2016-09-29 10:20:00,113.24,113.54,112.91,113.5,40896.0,104.8383,105.116,104.5328,105.079,40896.0
2016-09-29 10:25:00,113.42,113.59,113.22,113.45,21385.0,105.005,105.1623,104.8198,105.0327,21385.0
2016-09-29 10:30:00,113.45,113.58,113.29,113.55,44449.0,105.0327,105.1531,104.8846,105.1253,44449.0
2016-09-29 10:35:00,113.49,113.7,113.46,113.61,21443.0,105.0698,105.2642,105.042,105.1809,21443.0
2016-09-29 10:40:00,113.63,113.74,113.4,113.49,19137.0,105.1994,105.3012,104.9864,105.0698,19137.0
2016-09-29 10:45:00,113.41,113.44,113.15,113.17,16050.0,104.9957,105.0235,104.755,104.7735,16050.0
2016-09-29 10:50:00,113.18,113.6,113.1,113.47,19116.0,104.7828,105.1716,104.7087,105.0512,19116.0
2016-09-29 10:55:00,113.58,113.6,113.31,113.39,10449.0,105.1531,105.1716,104.9031,104.9772,10449.0
2016-09-29 11:00:00,113.39,113.54,113.38,113.51,15720.0,104.9772,105.116,104.9679,105.0883,15720.0
2016-09-29 11:05:00,113.47,113.53,113.39,113.49,14363.0,105.0512,105.1068,104.9772,105.0698,14363.0
2016-09-29 11:10:00,113.5,113.5,113.37,113.47,9178.0,105.079,105.079,104.9587,105.0512,9178.0
2016-09-29 11:15:00,113.43,113.53,113.42,113.48,11004.0,105.0142,105.1068,105.005,105.0605,11004.0
2016-09-29 11:20:00,113.46,113.54,113.44,113.5,24096.0,105.042,105.116,105.0235,105.079,24096.0
2016-09-29 11:25:00,113.52,113.69,113.51,113.69,16498.0,105.0975,105.2549,105.0883,105.2549,16498.0
2016-09-29 11:30:00,113.7,114.2,113.7,114.05,63776.0,105.2642,105.7271,105.2642,105.5882,63776.0
2016-09-29 11:35:00,114.06,114.69,114.06,114.61,44561.0,105.5975,106.1807,105.5975,106.1067,44561.0
2016-09-29 11:40:00,114.63,115.06,114.62,114.86,21613.0,106.1252,106.5233,106.1159,106.3381,21613.0
2016-09-29 11:45:00,114.9,115.23,114.7,115.23,10695.0,106.3751,106.6807,106.19,106.6807,10695.0
2016-09-29 11:50:00,115.24,116.03,115.22,115.93,67878.0,106.6899,107.4213,106.6714,107.3287,67878.0
2016-09-29 11:55:00,116.0,116.21,115.82,115.83,28429.0,107.3935,107.588,107.2269,107.2361,28429.0
2016-09-29 12:00:00,115.86,115.94,115.36,115.45,25510.0,107.2639,107.338,106.801,106.8843,25510.0
2016-09-29 12:05:00,115.4,115.62,115.39,115.46,17264.0,106.838,107.0417,106.8288,106.8936,17264.0
2016-09-29 12:10:00,115.41,115.5,115.15,115.25,30616.0,106.8473,106.9306,106.6066,106.6992,30616.0
2016-09-29 12:15:00,115.25,115.32,114.91,114.98,30008.0,106.6992,106.764,106.3844,106.4492,30008.0
2016-09-29 12:20:00,115.03,115.04,114.67,114.72,59161.0,106.4955,106.5048,106.1622,106.2085,59161.0
2016-09-29 12:25:00,114.78,115.01,114.72,114.88,10683.0,106.264,106.477,106.2085,106.3566,10683.0
2016-09-29 12:30:00,114.95,114.96,114.67,114.77,5414.0,106.4214,106.4307,106.1622,106.2548,5414.0
2016-09-29 12:35:00,114.72,114.77,114.51,114.51,8723.0,106.2085,106.2548,106.0141,106.0141,8723.0
2016-09-29 12:40:00,114.45,114.63,114.29,114.48,8632.0,105.9585,106.1252,105.8104,105.9863,8632.0
2016-09-29 12:45:00,114.46,114.5,114.11,114.15,7221.0,105.9678,106.0048,105.6438,105.6808,7221.0
2016-09-29 12:50:00,114.16,114.18,113.75,114.18,46407.0,105.69,105.7086,105.3105,105.7086,46407.0
2016-09-29 12:55:00,114.18,114.4,114.12,114.24,7300.0,105.7086,105.9122,105.653,105.7641,7300.0
2016-09-29 13:00:00,114.2,114.2,113.95,114.18,11479.0,105.7271,105.7271,105.4956,105.7086,11479.0
2016-09-29 13:05:00,114.2,114.66,114.12,114.65,7800.0,105.7271,106.153,105.653,106.1437,7800.0
2016-09-29 13:10:00,114.62,115.09,114.55,114.59,31978.0,106.1159,106.551,106.0511,106.0881,31978.0
2016-09-29 13:15:00,114.58,114.71,114.54,114.63,10600.0,106.0789,106.1992,106.0419,106.1252,10600.0
2016-09-29 13:20:00,114.64,114.83,114.59,114.83,5600.0,106.1344,106.3103,106.0881,106.3103,5600.0
2016-09-29 13:25:00,114.78,114.8,114.61,114.67,8024.0,106.264,106.2826,106.1067,106.1622,8024.0
2016-09-29 13:30:00,114.65,114.74,114.51,114.65,7902.0,106.1437,106.227,106.0141,106.1437,7902.0
2016-09-29 13:35:00,114.61,114.74,114.57,114.74,5468.0,106.1067,106.227,106.0696,106.227,5468.0
2016-09-29 13:40:00,114.77,114.84,114.57,114.8,11343.0,106.2548,106.3196,106.0696,106.2826,11343.0
2016-09-29 13:45:00,114.84,114.88,114.59,114.72,11066.0,106.3196,106.3566,106.0881,106.2085,11066.0
2016-09-29 13:50:00,114.78,114.8,114.51,114.61,10228.0,106.264,106.2826,106.0141,106.1067,10228.0
2016-09-29 13:55:00,114.57,114.57,114.41,114.54,12477.0,106.0696,106.0696,105.9215,106.0419,12477.0
2016-09-29 14:00:00,114.53,114.74,114.47,114.71,10650.0,106.0326,106.227,105.977,106.1992,10650.0
2016-09-29 14:05:00,114.73,114.96,114.7,114.92,12282.0,106.2178,106.4307,106.19,106.3937,12282.0
2016-09-29 14:10:00,114.93,114.95,114.77,114.88,12180.0,106.4029,106.4214,106.2548,106.3566,12180.0
2016-09-29 14:15:00,114.88,115.08,114.85,114.9,11883.0,106.3566,106.5418,106.3289,106.3751,11883.0
2016-09-29 14:20:00,114.9,115.11,114.9,115.07,14272.0,106.3751,106.5696,106.3751,106.5325,14272.0
2016-09-29 14:25:00,115.08,115.51,115.0,115.51,14850.0,106.5418,106.9399,106.4677,106.9399,14850.0
2016-09-29 14:30:00,115.47,115.52,115.4,115.47,17354.0,106.9029,106.9491,106.838,106.9029,17354.0
2016-09-29 14:35:00,115.44,115.89,115.43,115.85,15832.0,106.8751,107.2917,106.8658,107.2547,15832.0
2016-09-29 14:40:00,115.89,116.15,115.86,115.86,33181.0,107.2917,107.5324,107.2639,107.2639,33181.0
2016-09-29 14:45:00,115.91,115.98,115.7,115.72,20121.0,107.3102,107.375,107.1158,107.1343,20121.0
2016-09-29 14:50:00,115.73,115.73,115.54,115.57,15216.0,107.1436,107.1436,106.9677,106.9954,15216.0
2016-09-29 14:55:00,115.61,115.68,115.42,115.51,13012.0,107.0325,107.0973,106.8566,106.9399,13012.0
2016-09-29 15:00:00,115.5,115.54,115.24,115.38,21907.0,106.9306,106.9677,106.6899,106.8195,21907.0
2016-09-29 15:05:00,115.39,115.67,115.29,115.64,21307.0,106.8288,107.088,106.7362,107.0602,21307.0
2016-09-29 15:10:00,115.65,115.75,115.54,115.65,27359.0,107.0695,107.1621,106.9677,107.0695,27359.0
2016-09-29 15:15:00,115.67,115.69,115.39,115.39,31600.0,107.088,107.1065,106.8288,106.8288,31600.0
2016-09-29 15:20:00,115.38,115.53,115.29,115.39,28660.0,106.8195,106.9584,106.7362,106.8288,28660.0
2016-09-29 15:25:00,115.41,115.44,115.09,115.41,39287.0,106.8473,106.8751,106.551,106.8473,39287.0
2016-09-29 15:30:00,115.41,115.58,115.29,115.55,41968.0,106.8473,107.0047,106.7362,106.9769,41968.0
2016-09-29 15:35:00,115.52,115.59,115.41,115.52,33944.0,106.9491,107.014,106.8473,106.9491,33944.0
2016-09-29 15:40:00,115.51,115.56,115.13,115.36,33571.0,106.9399,106.9862,106.5881,106.801,33571.0
2016-09-29 15:45:00,115.35,115.36,115.22,115.25,38836.0,106.7918,106.801,106.6714,106.6992,38836.0
2016-09-29 15:50:00,115.24,115.28,115.13,115.27,40809.0,106.6899,106.727,106.5881,106.7177,40809.0
2016-09-29 15:55:00,115.23,115.24,114.86,114.9,92554.0,106.6807,106.6899,106.3381,106.3751,92554.0
2016-09-30 09:30:00,115.05,115.45,114.78,115.17,59446.0,106.514,106.8843,106.264,106.6251,59446.0
2016-09-30 09:35:00,115.09,115.09,114.12,114.12,26398.0,106.551,106.551,105.653,105.653,26398.0
2016-09-30 09:40:00,114.19,114.85,113.97,114.14,30938.0,105.7178,106.3289,105.5141,105.6715,30938.0
2016-09-30 09:45:00,114.15,114.38,113.97,114.04,13521.0,105.6808,105.8937,105.5141,105.579,13521.0
2016-09-30 09:50:00,114.11,114.45,113.96,114.25,19073.0,105.6438,105.9585,105.5049,105.7734,19073.0
2016-09-30 09:55:00,114.28,114.37,113.98,114.17,15477.0,105.8011,105.8845,105.5234,105.6993,15477.0
2016-09-30 10:00:00,114.17,114.46,114.07,114.23,10546.0,105.6993,105.9678,105.6067,105.7549,10546.0
2016-09-30 10:05:00,114.27,114.35,113.68,114.0,24019.0,105.7919,105.866,105.2457,105.5419,24019.0
2016-09-30 10:10:00,114.05,114.12,113.63,114.06,28711.0,105.5882,105.653,105.1994,105.5975,28711.0
2016-09-30 10:15:00,114.01,114.07,113.8,114.06,18326.0,105.5512,105.6067,105.3568,105.5975,18326.0
2016-09-30 10:20:00,114.08,114.51,114.08,114.51,14730.0,105.616,106.0141,105.616,106.0141,14730.0
2016-09-30 10:25:00,114.53,114.83,114.38,114.44,7336.0,106.0326,106.3103,105.8937,105.9493,7336.0
2016-09-30 10:30:00,114.5,114.57,114.39,114.55,15956.0,106.0048,106.0696,105.903,106.0511,15956.0
2016-09-30 10:35:00,114.55,114.71,114.42,114.43,23537.0,106.0511,106.1992,105.9308,105.94,23537.0
2016-09-30 10:40:00,114.46,114.5,114.22,114.26,12781.0,105.9678,106.0048,105.7456,105.7826,12781.0
2016-09-30 10:45:00,114.29,114.32,114.07,114.22,14019.0,105.8104,105.8382,105.6067,105.7456,14019.0
2016-09-30 10:50:00,114.23,114.54,114.23,114.5,19177.0,105.7549,106.0419,105.7549,106.0048,19177.0
2016-09-30 10:55:00,114.49,114.71,114.49,114.71,10300.0,105.9956,106.1992,105.9956,106.1992,10300.0
2016-09-30 11:00:00,114.71,114.73,114.47,114.73,25899.0,106.1992,106.2178,105.977,106.2178,25899.0
2016-09-30 11:05:00,114.76,114.78,114.34,114.35,11021.0,106.2455,106.264,105.8567,105.866,11021.0
2016-09-30 11:10:00,114.41,114.67,114.39,114.66,7543.0,105.9215,106.1622,105.903,106.153,7543.0
2016-09-30 11:15:00,114.61,114.9,114.49,114.81,10600.0,106.1067,106.3751,105.9956,106.2918,10600.0
2016-09-30 11:20:00,114.8,114.86,114.69,114.75,8714.0,106.2826,106.3381,106.1807,106.2363,8714.0
2016-09-30 11:25:00,114.73,114.75,114.46,114.46,5466.0,106.2178,106.2363,105.9678,105.9678,5466.0
2016-09-30 11:30:00,114.51,114.79,114.51,114.78,18336.0,106.0141,106.2733,106.0141,106.264,18336.0
2016-09-30 11:35:00,114.78,114.95,114.78,114.94,10916.0,106.264,106.4214,106.264,106.4122,10916.0
2016-09-30 11:40:00,114.94,115.01,114.86,114.98,11066.0,106.4122,106.477,106.3381,106.4492,11066.0
2016-09-30 11:45:00,115.02,115.14,114.97,115.0,5450.0,106.4862,106.5973,106.44,106.4677,5450.0
2016-09-30 11:50:00,115.05,115.13,115.0,115.01,7197.0,106.514,106.5881,106.4677,106.477,7197.0
2016-09-30 11:55:00,115.03,115.1,114.92,115.07,8550.0,106.4955,106.5603,106.3937,106.5325,8550.0
2016-09-30 12:00:00,115.06,115.19,114.93,115.01,7463.0,106.5233,106.6436,106.4029,106.477,7463.0
2016-09-30 12:05:00,114.98,114.99,114.81,114.81,2700.0,106.4492,106.4585,106.2918,106.2918,2700.0
2016-09-30 12:10:00,114.87,115.04,114.85,115.01,7672.0,106.3474,106.5048,106.3289,106.477,7672.0
2016-09-30 12:15:00,115.01,115.1,114.99,115.09,6300.0,106.477,106.5603,106.4585,106.551,6300.0
2016-09-30 12:20:00,115.08,115.1,115.03,115.06,4548.0,106.5418,106.5603,106.4955,106.5233,4548.0
2016-09-30 12:25:00,115.05,115.2,115.04,115.12,4382.0,106.514,106.6529,106.5048,106.5788,4382.0
2016-09-30 12:30:00,115.15,115.19,115.11,115.17,5400.0,106.6066,106.6436,106.5696,106.6251,5400.0
2016-09-30 12:35:00,115.18,115.25,115.15,115.25,3777.0,106.6344,106.6992,106.6066,106.6992,3777.0
2016-09-30 12:40:00,115.28,115.36,115.03,115.16,20699.0,106.727,106.801,106.4955,106.6159,20699.0
2016-09-30 12:45:00,115.18,115.23,115.07,115.13,22664.0,106.6344,106.6807,106.5325,106.5881,22664.0
2016-09-30 12:50:00,115.06,115.11,114.98,115.03,8500.0,106.5233,106.5696,106.4492,106.4955,8500.0
2016-09-30 12:55:00,115.05,115.17,114.98,115.01,16284.0,106.514,106.6251,106.4492,106.477,16284.0
2016-09-30 13:00:00,115.04,115.14,115.01,115.01,13733.0,106.5048,106.5973,106.477,106.477,13733.0
2016-09-30 13:05:00,115.01,115.13,115.01,115.08,13799.0,106.477,106.5881,106.477,106.5418,13799.0
2016-09-30 13:10:00,115.1,115.19,115.08,115.09,3384.0,106.5603,106.6436,106.5418,106.551,3384.0
2016-09-30 13:15:00,115.1,115.1,114.87,114.89,3100.0,106.5603,106.5603,106.3474,106.3659,3100.0
2016-09-30 13:20:00,114.85,114.86,114.71,114.72,6720.0,106.3289,106.3381,106.1992,106.2085,6720.0
2016-09-30 13:25:00,114.75,114.87,114.67,114.67,6150.0,106.2363,106.3474,106.1622,106.1622,6150.0
2016-09-30 13:30:00,114.61,114.62,114.4,114.48,7814.0,106.1067,106.1159,105.9122,105.9863,7814.0
2016-09-30 13:35:00,114.49,114.65,114.49,114.64,10170.0,105.9956,106.1437,105.9956,106.1344,10170.0
2016-09-30 13:40:00,114.67,114.69,114.45,114.57,11425.0,106.1622,106.1807,105.9585,106.0696,11425.0
2016-09-30 13:45:00,114.56,114.56,114.39,114.41,7434.0,106.0604,106.0604,105.903,105.9215,7434.0
2016-09-30 13:50:00,114.44,114.48,114.19,114.19,24108.0,105.9493,105.9863,105.7178,105.7178,24108.0
2016-09-30 13:55:00,114.2,114.2,114.03,114.17,16815.0,105.7271,105.7271,105.5697,105.6993,16815.0
2016-09-30 14:00:00,114.22,114.28,114.22,114.26,10050.0,105.7456,105.8011,105.7456,105.7826,10050.0
2016-09-30 14:05:00,114.32,114.36,114.25,114.25,9588.0,105.8382,105.8752,105.7734,105.7734,9588.0
2016-09-30 14:10:00,114.29,114.36,114.02,114.02,20833.0,105.8104,105.8752,105.5604,105.5604,20833.0
2016-09-30 14:15:00,114.05,114.18,114.05,114.12,7035.0,105.5882,105.7086,105.5882,105.653,7035.0
2016-09-30 14:20:00,114.12,114.24,114.0,114.02,26767.0,105.653,105.7641,105.5419,105.5604,26767.0
2016-09-30 14:25:00,114.06,114.08,113.99,113.99,6133.0,105.5975,105.616,105.5327,105.5327,6133.0
2016-09-30 14:30:00,113.96,114.3,113.96,114.3,17342.0,105.5049,105.8197,105.5049,105.8197,17342.0
2016-09-30 14:35:00,114.29,114.46,114.27,114.45,9966.0,105.8104,105.9678,105.7919,105.9585,9966.0
2016-09-30 14:40:00,114.45,114.45,114.1,114.1,9292.0,105.9585,105.9585,105.6345,105.6345,9292.0
2016-09-30 14:45:00,114.13,114.13,113.98,113.98,5401.0,105.6623,105.6623,105.5234,105.5234,5401.0
2016-09-30 14:50:00,114.01,114.03,113.88,113.92,21648.0,105.5512,105.5697,105.4308,105.4679,21648.0
2016-09-30 14:55:00,113.92,113.99,113.82,113.82,15755.0,105.4679,105.5327,105.3753,105.3753,15755.0
2016-09-30 15:00:00,113.82,114.07,113.82,114.01,13666.0,105.3753,105.6067,105.3753,105.5512,13666.0
2016-09-30 15:05:00,114.01,114.07,113.97,113.99,18014.0,105.5512,105.6067,105.5141,105.5327,18014.0
2016-09-30 15:10:00,114.01,114.01,113.89,113.94,13626.0,105.5512,105.5512,105.4401,105.4864,13626.0
2016-09-30 15:15:00,113.94,114.05,113.9,113.91,23330.0,105.4864,105.5882,105.4493,105.4586,23330.0
2016-09-30 15:20:00,113.92,114.06,113.92,114.03,21186.0,105.4679,105.5975,105.4679,105.5697,21186.0
2016-09-30 15:25:00,114.04,114.11,113.99,114.0,22172.0,105.579,105.6438,105.5327,105.5419,22172.0
2016-09-30 15:30:00,114.0,114.16,114.0,114.1,25423.0,105.5419,105.69,105.5419,105.6345,25423.0
2016-09-30 15:35:00,114.12,114.21,114.11,114.19,24301.0,105.653,105.7363,105.6438,105.7178,24301.0
2016-09-30 15:40:00,114.2,114.25,114.08,114.17,29033.0,105.7271,105.7734,105.616,105.6993,29033.0
2016-09-30 15:45:00,114.16,114.24,114.0,114.01,31553.0,105.69,105.7641,105.5419,105.5512,31553.0
2016-09-30 15:50:00,114.01,114.08,113.96,113.98,45672.0,105.5512,105.616,105.5049,105.5234,45672.0
2016-09-30 15:55:00,113.99,113.99,113.69,113.73,121578.0,105.5327,105.5327,105.2549,105.292,121578.0
2016-10-03 09:30:00,113.32,113.62,112.58,112.96,43224.0,104.9124,105.1901,104.2273,104.5791,43224.0
2016-10-03 09:35:00,113.42,113.46,112.77,112.89,7670.0,105.005,105.042,104.4032,104.5143,7670.0
2016-10-03 09:40:00,112.91,112.98,112.47,112.5,13028.0,104.5328,104.5976,104.1254,104.1532,13028.0
2016-10-03 09:45:00,112.4,112.59,112.29,112.59,6900.0,104.0606,104.2365,103.9588,104.2365,6900.0
2016-10-03 09:50:00,112.65,112.97,112.53,112.76,7564.0,104.2921,104.5883,104.181,104.3939,7564.0
2016-10-03 09:55:00,112.88,112.88,112.49,112.8,5632.0,104.505,104.505,104.144,104.431,5632.0
2016-10-03 10:00:00,112.75,113.26,112.66,113.0,34422.0,104.3847,104.8568,104.3013,104.6161,34422.0
2016-10-03 10:05:00,112.87,113.07,112.61,112.95,13961.0,104.4958,104.6809,104.255,104.5698,13961.0
2016-10-03 10:10:00,112.86,113.1,112.77,112.94,37224.0,104.4865,104.7087,104.4032,104.5606,37224.0
2016-10-03 10:15:00,112.9,112.91,112.57,112.83,8400.0,104.5235,104.5328,104.218,104.4587,8400.0
2016-10-03 10:20:00,112.82,112.83,112.57,112.61,29503.0,104.4495,104.4587,104.218,104.255,29503.0
2016-10-03 10:25:00,112.68,112.72,112.36,112.38,24159.0,104.3199,104.3569,104.0236,104.0421,24159.0
2016-10-03 10:30:00,112.43,112.5,112.2,112.27,23350.0,104.0884,104.1532,103.8755,103.9403,23350.0
2016-10-03 10:35:00,112.17,112.23,111.82,111.92,37016.0,103.8477,103.9032,103.5237,103.6162,37016.0
2016-10-03 10:40:00,111.85,111.85,111.2,111.28,57134.0,103.5514,103.5514,102.9497,103.0237,57134.0
2016-10-03 10:45:00,111.34,111.56,111.27,111.27,19239.0,103.0793,103.283,103.0145,103.0145,19239.0
2016-10-03 10:50:00,111.4,111.51,111.08,111.08,14028.0,103.1348,103.2367,102.8386,102.8386,14028.0
2016-10-03 10:55:00,111.18,111.31,111.1,111.25,9150.0,102.9311,103.0515,102.8571,102.996,9150.0
2016-10-03 11:00:00,111.23,111.25,110.83,110.83,17252.0,102.9774,102.996,102.6071,102.6071,17252.0
2016-10-03 11:05:00,110.78,110.83,110.65,110.75,14047.0,102.5608,102.6071,102.4405,102.533,14047.0
2016-10-03 11:10:00,110.7,110.86,110.54,110.79,18475.0,102.4868,102.6349,102.3386,102.5701,18475.0
2016-10-03 11:15:00,110.77,111.01,110.7,110.89,11069.0,102.5516,102.7738,102.4868,102.6627,11069.0
2016-10-03 11:20:00,110.91,111.16,110.9,110.91,18462.0,102.6812,102.9126,102.6719,102.6812,18462.0
2016-10-03 11:25:00,111.0,111.07,110.89,111.03,11678.0,102.7645,102.8293,102.6627,102.7923,11678.0
2016-10-03 11:30:00,111.03,111.24,110.99,111.14,5902.0,102.7923,102.9867,102.7552,102.8941,5902.0
2016-10-03 11:35:00,111.13,111.13,110.68,110.68,7904.0,102.8849,102.8849,102.4682,102.4682,7904.0
2016-10-03 11:40:00,110.67,110.94,110.58,110.94,13724.0,102.459,102.709,102.3757,102.709,13724.0
2016-10-03 11:45:00,110.92,110.92,110.37,110.38,9137.0,102.6904,102.6904,102.1812,102.1905,9137.0
2016-10-03 11:50:00,110.38,110.57,110.23,110.52,9560.0,102.1905,102.3664,102.0516,102.3201,9560.0
2016-10-03 11:55:00,110.47,110.65,110.43,110.56,7050.0,102.2738,102.4405,102.2368,102.3571,7050.0
2016-10-03 12:00:00,110.6,110.66,110.37,110.4,7292.0,102.3942,102.4497,102.1812,102.209,7292.0
2016-10-03 12:05:00,110.52,110.73,110.43,110.43,10309.0,102.3201,102.5145,102.2368,102.2368,10309.0
2016-10-03 12:10:00,110.4,110.56,110.37,110.37,4800.0,102.209,102.3571,102.1812,102.1812,4800.0
2016-10-03 12:15:00,110.37,110.52,110.28,110.52,3800.0,102.1812,102.3201,102.0979,102.3201,3800.0
2016-10-03 12:20:00,110.53,110.56,110.16,110.16,11681.0,102.3294,102.3571,101.9868,101.9868,11681.0
2016-10-03 12:25:00,110.15,110.27,110.07,110.18,9425.0,101.9776,102.0887,101.9035,102.0053,9425.0
2016-10-03 12:30:00,110.2,110.21,110.09,110.13,6300.0,102.0239,102.0331,101.922,101.959,6300.0
2016-10-03 12:35:00,110.18,110.21,110.07,110.2,8217.0,102.0053,102.0331,101.9035,102.0239,8217.0
2016-10-03 12:40:00,110.22,110.3,110.09,110.14,9163.0,102.0424,102.1164,101.922,101.9683,9163.0
2016-10-03 12:45:00,110.12,110.24,110.1,110.1,8786.0,101.9498,102.0609,101.9313,101.9313,8786.0
2016-10-03 12:50:00,110.1,110.13,109.98,110.13,20066.0,101.9313,101.959,101.8202,101.959,20066.0
2016-10-03 12:55:00,110.12,110.25,110.04,110.25,10814.0,101.9498,102.0701,101.8757,102.0701,10814.0
2016-10-03 13:00:00,110.3,110.43,110.18,110.33,17151.0,102.1164,102.2368,102.0053,102.1442,17151.0
2016-10-03 13:05:00,110.41,110.41,110.05,110.15,13824.0,102.2183,102.2183,101.885,101.9776,13824.0
2016-10-03 13:10:00,110.14,110.14,109.95,110.12,13600.0,101.9683,101.9683,101.7924,101.9498,13600.0
2016-10-03 13:15:00,110.15,110.15,109.82,109.97,13639.0,101.9776,101.9776,101.672,101.8109,13639.0
2016-10-03 13:20:00,109.96,110.1,109.96,110.09,4300.0,101.8017,101.9313,101.8017,101.922,4300.0
2016-10-03 13:25:00,110.2,110.22,110.01,110.14,7316.0,102.0239,102.0424,101.848,101.9683,7316.0
2016-10-03 13:30:00,110.09,110.13,110.0,110.02,9255.0,101.922,101.959,101.8387,101.8572,9255.0
2016-10-03 13:35:00,110.03,110.18,110.01,110.03,6873.0,101.8665,102.0053,101.848,101.8665,6873.0
2016-10-03 13:40:00,110.07,110.09,109.82,109.82,13965.0,101.9035,101.922,101.672,101.672,13965.0
2016-10-03 13:45:00,109.82,110.0,109.8,110.0,10508.0,101.672,101.8387,101.6535,101.8387,10508.0
2016-10-03 13:50:00,109.97,110.06,109.78,109.86,6705.0,101.8109,101.8942,101.635,101.7091,6705.0
2016-10-03 13:55:00,109.88,109.95,109.82,109.91,4163.0,101.7276,101.7924,101.672,101.7554,4163.0
2016-10-03 14:00:00,109.96,110.12,109.91,110.11,15886.0,101.8017,101.9498,101.7554,101.9405,15886.0
2016-10-03 14:05:00,110.11,110.11,109.97,109.97,8764.0,101.9405,101.9405,101.8109,101.8109,8764.0
2016-10-03 14:10:00,110.0,110.05,109.96,110.03,6883.0,101.8387,101.885,101.8017,101.8665,6883.0
2016-10-03 14:15:00,110.05,110.05,109.82,109.85,7386.0,101.885,101.885,101.672,101.6998,7386.0
2016-10-03 14:20:00,109.81,109.84,109.71,109.84,7384.0,101.6628,101.6906,101.5702,101.6906,7384.0
2016-10-03 14:25:00,109.82,109.93,109.78,109.82,9006.0,101.672,101.7739,101.635,101.672,9006.0
2016-10-03 14:30:00,109.83,110.03,109.83,110.03,17541.0,101.6813,101.8665,101.6813,101.8665,17541.0
2016-10-03 14:35:00,110.03,110.04,109.94,109.97,9016.0,101.8665,101.8757,101.7831,101.8109,9016.0
2016-10-03 14:40:00,109.98,110.04,109.83,109.87,10653.0,101.8202,101.8757,101.6813,101.7183,10653.0
2016-10-03 14:45:00,109.85,109.97,109.84,109.97,2700.0,101.6998,101.8109,101.6906,101.8109,2700.0
2016-10-03 14:50:00,109.94,110.09,109.92,110.06,19550.0,101.7831,101.922,101.7646,101.8942,19550.0
2016-10-03 14:55:00,110.06,110.06,109.88,109.97,6327.0,101.8942,101.8942,101.7276,101.8109,6327.0
2016-10-03 15:00:00,110.04,110.06,109.98,110.0,6510.0,101.8757,101.8942,101.8202,101.8387,6510.0
2016-10-03 15:05:00,110.02,110.04,109.96,109.98,12549.0,101.8572,101.8757,101.8017,101.8202,12549.0
2016-10-03 15:10:00,109.98,110.29,109.98,110.29,4730.0,101.8202,102.1072,101.8202,102.1072,4730.0
2016-10-03 15:15:00,110.27,110.31,110.06,110.28,14567.0,102.0887,102.1257,101.8942,102.0979,14567.0
2016-10-03 15:20:00,110.3,110.34,110.18,110.18,6450.0,102.1164,102.1535,102.0053,102.0053,6450.0
2016-10-03 15:25:00,110.22,110.36,110.2,110.25,18333.0,102.0424,102.172,102.0239,102.0701,18333.0
2016-10-03 15:30:00,110.25,110.44,110.23,110.44,31069.0,102.0701,102.246,102.0516,102.246,31069.0
2016-10-03 15:35:00,110.47,110.69,110.46,110.62,22625.0,102.2738,102.4775,102.2646,102.4127,22625.0
2016-10-03 15:40:00,110.63,110.89,110.56,110.56,31109.0,102.422,102.6627,102.3571,102.3571,31109.0
2016-10-03 15:45:00,110.56,110.66,110.49,110.62,26638.0,102.3571,102.4497,102.2923,102.4127,26638.0
2016-10-03 15:50:00,110.64,110.67,110.58,110.6,28261.0,102.4312,102.459,102.3757,102.3942,28261.0
2016-10-03 15:55:00,110.61,110.78,110.53,110.68,106616.0,102.4034,102.5608,102.3294,102.4682,106616.0
2016-10-04 09:30:00,110.84,110.84,110.11,110.11,12333.0,102.6164,102.6164,101.9405,101.9405,12333.0
2016-10-04 09:35:00,110.06,111.1,110.06,110.91,10238.0,101.8942,102.8571,101.8942,102.6812,10238.0
2016-10-04 09:40:00,110.94,110.96,110.66,110.77,16504.0,102.709,102.7275,102.4497,102.5516,16504.0
2016-10-04 09:45:00,110.82,111.03,110.62,111.0,9205.0,102.5979,102.7923,102.4127,102.7645,9205.0
2016-10-04 09:50:00,110.98,111.11,110.82,110.92,9619.0,102.746,102.8663,102.5979,102.6904,9619.0
2016-10-04 09:55:00,110.97,111.05,110.61,110.71,9200.0,102.7367,102.8108,102.4034,102.496,9200.0
2016-10-04 10:00:00,110.72,110.73,110.41,110.49,29402.0,102.5053,102.5145,102.2183,102.2923,29402.0
2016-10-04 10:05:00,110.47,110.78,110.47,110.5,11868.0,102.2738,102.5608,102.2738,102.3016,11868.0
2016-10-04 10:10:00,110.42,110.67,110.17,110.65,29581.0,102.2275,102.459,101.9961,102.4405,29581.0
2016-10-04 10:15:00,110.65,110.65,109.95,110.09,16041.0,102.4405,102.4405,101.7924,101.922,16041.0
2016-10-04 10:20:00,110.15,110.39,110.14,110.14,6403.0,101.9776,102.1998,101.9683,101.9683,6403.0
2016-10-04 10:25:00,110.19,110.19,109.87,109.9,17326.0,102.0146,102.0146,101.7183,101.7461,17326.0
2016-10-04 10:30:00,109.91,110.21,109.91,110.16,13047.0,101.7554,102.0331,101.7554,101.9868,13047.0
2016-10-04 10:35:00,110.26,110.35,110.06,110.27,25050.0,102.0794,102.1627,101.8942,102.0887,25050.0
2016-10-04 10:40:00,110.28,110.43,110.17,110.21,16299.0,102.0979,102.2368,101.9961,102.0331,16299.0
2016-10-04 10:45:00,110.21,110.22,110.03,110.07,11301.0,102.0331,102.0424,101.8665,101.9035,11301.0
2016-10-04 10:50:00,110.03,110.03,109.61,109.63,36203.0,101.8665,101.8665,101.4776,101.4961,36203.0
2016-10-04 10:55:00,109.61,109.74,109.58,109.65,19498.0,101.4776,101.598,101.4499,101.5147,19498.0
2016-10-04 11:00:00,109.64,109.71,109.35,109.45,66801.0,101.5054,101.5702,101.2369,101.3295,66801.0
2016-10-04 11:05:00,109.45,109.81,109.45,109.57,8234.0,101.3295,101.6628,101.3295,101.4406,8234.0
2016-10-04 11:10:00,109.57,109.72,109.5,109.72,9552.0,101.4406,101.5795,101.3758,101.5795,9552.0
2016-10-04 11:15:00,109.66,109.76,109.43,109.48,24348.0,101.5239,101.6165,101.311,101.3573,24348.0
2016-10-04 11:20:00,109.5,109.64,109.35,109.61,19898.0,101.3758,101.5054,101.2369,101.4776,19898.0
2016-10-04 11:25:00,109.61,109.98,109.61,109.81,4202.0,101.4776,101.8202,101.4776,101.6628,4202.0
2016-10-04 11:30:00,109.85,109.97,109.85,109.93,6714.0,101.6998,101.8109,101.6998,101.7739,6714.0
2016-10-04 11:35:00,109.96,110.11,109.85,109.86,9908.0,101.8017,101.9405,101.6998,101.7091,9908.0
2016-10-04 11:40:00,109.9,110.11,109.86,109.9,8900.0,101.7461,101.9405,101.7091,101.7461,8900.0
2016-10-04 11:45:00,109.97,110.18,109.82,110.08,5100.0,101.8109,102.0053,101.672,101.9128,5100.0
2016-10-04 11:50:00,109.98,110.2,109.74,109.88,8234.0,101.8202,102.0239,101.598,101.7276,8234.0
2016-10-04 11:55:00,109.97,110.05,109.84,110.05,3401.0,101.8109,101.885,101.6906,101.885,3401.0
2016-10-04 12:00:00,110.14,110.14,109.95,110.01,4700.0,101.9683,101.9683,101.7924,101.848,4700.0
2016-10-04 12:05:00,110.01,110.12,109.88,110.1,3907.0,101.848,101.9498,101.7276,101.9313,3907.0
2016-10-04 12:10:00,110.07,110.07,109.84,109.98,6836.0,101.9035,101.9035,101.6906,101.8202,6836.0
2016-10-04 12:15:00,110.07,110.08,109.85,109.88,24348.0,101.9035,101.9128,101.6998,101.7276,24348.0
2016-10-04 12:20:00,109.88,110.0,109.79,109.94,19924.0,101.7276,101.8387,101.6443,101.7831,19924.0
2016-10-04 12:25:00,109.86,109.99,109.86,109.96,33149.0,101.7091,101.8294,101.7091,101.8017,33149.0
2016-10-04 12:30:00,109.98,110.1,109.91,110.07,15450.0,101.8202,101.9313,101.7554,101.9035,15450.0
2016-10-04 12:35:00,110.1,110.36,110.08,110.26,3580.0,101.9313,102.172,101.9128,102.0794,3580.0
2016-10-04 12:40:00,110.25,110.25,110.06,110.14,5075.0,102.0701,102.0701,101.8942,101.9683,5075.0
2016-10-04 12:45:00,110.18,110.37,110.1,110.16,6810.0,102.0053,102.1812,101.9313,101.9868,6810.0
2016-10-04 12:50:00,110.16,110.23,110.04,110.22,13207.0,101.9868,102.0516,101.8757,102.0424,13207.0
2016-10-04 12:55:00,110.34,110.34,110.21,110.28,1065.0,102.1535,102.1535,102.0331,102.0979,1065.0
2016-10-04 13:00:00,110.23,110.37,110.22,110.3,4300.0,102.0516,102.1812,102.0424,102.1164,4300.0
2016-10-04 13:05:00,110.33,110.36,110.19,110.22,4219.0,102.1442,102.172,102.0146,102.0424,4219.0
2016-10-04 13:10:00,110.21,110.34,110.2,110.34,3800.0,102.0331,102.1535,102.0239,102.1535,3800.0
2016-10-04 13:15:00,110.33,110.35,110.21,110.3,4100.0,102.1442,102.1627,102.0331,102.1164,4100.0
2016-10-04 13:20:00,110.27,110.27,109.91,109.91,4245.0,102.0887,102.0887,101.7554,101.7554,4245.0
2016-10-04 13:25:00,109.94,110.15,109.94,110.15,7408.0,101.7831,101.9776,101.7831,101.9776,7408.0
2016-10-04 13:30:00,110.11,110.27,110.03,110.24,5825.0,101.9405,102.0887,101.8665,102.0609,5825.0
2016-10-04 13:35:00,110.21,110.3,110.13,110.14,13966.0,102.0331,102.1164,101.959,101.9683,13966.0
2016-10-04 13:40:00,110.12,110.35,110.05,110.31,7347.0,101.9498,102.1627,101.885,102.1257,7347.0
2016-10-04 13:45:00,110.32,110.37,110.22,110.33,8630.0,102.135,102.1812,102.0424,102.1442,8630.0
2016-10-04 13:50:00,110.31,110.34,110.12,110.13,4600.0,102.1257,102.1535,101.9498,101.959,4600.0
2016-10-04 13:55:00,110.18,110.23,110.14,110.23,1700.0,102.0053,102.0516,101.9683,102.0516,1700.0
2016-10-04 14:00:00,110.2,110.35,110.19,110.34,7157.0,102.0239,102.1627,102.0146,102.1535,7157.0
2016-10-04 14:05:00,110.34,110.49,110.31,110.36,8122.0,102.1535,102.2923,102.1257,102.172,8122.0
2016-10-04 14:10:00,110.34,110.42,110.29,110.37,7565.0,102.1535,102.2275,102.1072,102.1812,7565.0
2016-10-04 14:15:00,110.37,110.4,110.27,110.32,8061.0,102.1812,102.209,102.0887,102.135,8061.0
2016-10-04 14:20:00,110.36,110.38,110.14,110.28,7212.0,102.172,102.1905,101.9683,102.0979,7212.0
2016-10-04 14:25:00,110.28,110.43,110.18,110.43,11919.0,102.0979,102.2368,102.0053,102.2368,11919.0
2016-10-04 14:30:00,110.41,110.74,110.4,110.74,13209.0,102.2183,102.5238,102.209,102.5238,13209.0
2016-10-04 14:35:00,110.72,110.72,110.39,110.5,10300.0,102.5053,102.5053,102.1998,102.3016,10300.0
2016-10-04 14:40:00,110.46,110.51,110.38,110.4,4007.0,102.2646,102.3109,102.1905,102.209,4007.0
2016-10-04 14:45:00,110.36,110.36,110.24,110.24,4400.0,102.172,102.172,102.0609,102.0609,4400.0
2016-10-04 14:50:00,110.23,110.44,110.21,110.4,2408.0,102.0516,102.246,102.0331,102.209,2408.0
2016-10-04 14:55:00,110.36,110.39,110.16,110.19,10186.0,102.172,102.1998,101.9868,102.0146,10186.0
2016-10-04 15:00:00,110.15,110.31,110.13,110.31,11552.0,101.9776,102.1257,101.959,102.1257,11552.0
2016-10-04 15:05:00,110.3,110.4,110.27,110.32,24119.0,102.1164,102.209,102.0887,102.135,24119.0
2016-10-04 15:10:00,110.34,110.4,110.29,110.38,9694.0,102.1535,102.209,102.1072,102.1905,9694.0
2016-10-04 15:15:00,110.4,110.51,110.38,110.51,13077.0,102.209,102.3109,102.1905,102.3109,13077.0
2016-10-04 15:20:00,110.51,110.81,110.51,110.81,11007.0,102.3109,102.5886,102.3109,102.5886,11007.0
2016-10-04 15:25:00,110.77,111.02,110.77,111.02,31859.0,102.5516,102.783,102.5516,102.783,31859.0
2016-10-04 15:30:00,111.0,111.09,110.95,111.0,18544.0,102.7645,102.8478,102.7182,102.7645,18544.0
2016-10-04 15:35:00,111.0,111.09,110.97,111.09,38373.0,102.7645,102.8478,102.7367,102.8478,38373.0
2016-10-04 15:40:00,111.11,111.11,111.0,111.04,38966.0,102.8663,102.8663,102.7645,102.8015,38966.0
2016-10-04 15:45:00,111.04,111.1,110.94,111.01,40274.0,102.8015,102.8571,102.709,102.7738,40274.0
2016-10-04 15:50:00,111.01,111.02,110.81,110.87,32791.0,102.7738,102.783,102.5886,102.6441,32791.0
2016-10-04 15:55:00,110.86,110.86,110.71,110.85,58842.0,102.6349,102.6349,102.496,102.6256,58842.0
2016-10-05 09:30:00,111.57,111.73,111.32,111.73,15501.0,103.2922,103.4403,103.0608,103.4403,15501.0
2016-10-05 09:35:00,111.73,111.94,111.49,111.7,6247.0,103.4403,103.6348,103.2181,103.4126,6247.0
2016-10-05 09:40:00,111.62,111.72,111.41,111.6,3175.0,103.3385,103.4311,103.1441,103.32,3175.0
2016-10-05 09:45:00,111.43,111.63,111.23,111.54,4919.0,103.1626,103.3478,102.9774,103.2644,4919.0
2016-10-05 09:50:00,111.4,111.56,111.3,111.46,26077.0,103.1348,103.283,103.0422,103.1904,26077.0
2016-10-05 09:55:00,111.37,111.4,111.16,111.23,33461.0,103.107,103.1348,102.9126,102.9774,33461.0
2016-10-05 10:00:00,111.25,111.35,111.1,111.13,12442.0,102.996,103.0885,102.8571,102.8849,12442.0
2016-10-05 10:05:00,111.14,111.19,110.95,110.97,4636.0,102.8941,102.9404,102.7182,102.7367,4636.0
2016-10-05 10:10:00,110.93,110.97,110.7,110.7,3650.0,102.6997,102.7367,102.4868,102.4868,3650.0
2016-10-05 10:15:00,110.79,110.83,110.51,110.52,7705.0,102.5701,102.6071,102.3109,102.3201,7705.0
2016-10-05 10:20:00,110.67,110.81,110.55,110.71,5995.0,102.459,102.5886,102.3479,102.496,5995.0
2016-10-05 10:25:00,110.83,111.08,110.83,111.08,4200.0,102.6071,102.8386,102.6071,102.8386,4200.0
2016-10-05 10:30:00,111.03,111.05,110.79,110.85,8409.0,102.7923,102.8108,102.5701,102.6256,8409.0
2016-10-05 10:35:00,110.91,110.92,110.73,110.79,17792.0,102.6812,102.6904,102.5145,102.5701,17792.0
2016-10-05 10:40:00,110.74,110.76,110.59,110.59,5601.0,102.5238,102.5423,102.3849,102.3849,5601.0
2016-10-05 10:45:00,110.63,110.63,110.43,110.45,3634.0,102.422,102.422,102.2368,102.2553,3634.0
2016-10-05 10:50:00,110.46,110.59,110.46,110.53,4699.0,102.2646,102.3849,102.2646,102.3294,4699.0
2016-10-05 10:55:00,110.58,110.58,110.43,110.58,7500.0,102.3757,102.3757,102.2368,102.3757,7500.0
2016-10-05 11:00:00,110.57,110.63,110.51,110.58,4489.0,102.3664,102.422,102.3109,102.3757,4489.0
2016-10-05 11:05:00,110.55,110.58,110.25,110.29,23780.0,102.3479,102.3757,102.0701,102.1072,23780.0
2016-10-05 11:10:00,110.31,110.39,110.23,110.34,57575.0,102.1257,102.1998,102.0516,102.1535,57575.0
2016-10-05 11:15:00,110.31,110.32,110.2,110.21,15308.0,102.1257,102.135,102.0239,102.0331,15308.0
2016-10-05 11:20:00,110.21,110.21,109.76,109.85,20549.0,102.0331,102.0331,101.6165,101.6998,20549.0
2016-10-05 11:25:00,109.85,109.85,109.65,109.72,16796.0,101.6998,101.6998,101.5147,101.5795,16796.0
2016-10-05 11:30:00,109.78,110.11,109.78,109.87,10515.0,101.635,101.9405,101.635,101.7183,10515.0
2016-10-05 11:35:00,109.88,109.9,109.65,109.68,9473.0,101.7276,101.7461,101.5147,101.5424,9473.0
2016-10-05 11:40:00,109.76,109.95,109.63,109.95,52347.0,101.6165,101.7924,101.4961,101.7924,52347.0
2016-10-05 11:45:00,109.94,109.98,109.78,109.78,16426.0,101.7831,101.8202,101.635,101.635,16426.0
2016-10-05 11:50:00,109.81,109.91,109.8,109.89,3100.0,101.6628,101.7554,101.6535,101.7369,3100.0
2016-10-05 11:55:00,109.91,110.0,109.81,109.88,7546.0,101.7554,101.8387,101.6628,101.7276,7546.0
2016-10-05 12:00:00,109.83,110.0,109.82,109.91,5397.0,101.6813,101.8387,101.672,101.7554,5397.0
2016-10-05 12:05:00,109.95,110.13,109.95,110.06,9498.0,101.7924,101.959,101.7924,101.8942,9498.0
2016-10-05 12:10:00,110.08,110.19,110.03,110.14,3900.0,101.9128,102.0146,101.8665,101.9683,3900.0
2016-10-05 12:15:00,110.14,110.15,110.0,110.0,39959.0,101.9683,101.9776,101.8387,101.8387,39959.0
2016-10-05 12:20:00,110.0,110.04,109.95,110.0,6533.0,101.8387,101.8757,101.7924,101.8387,6533.0
2016-10-05 12:25:00,109.99,110.04,109.94,109.95,4650.0,101.8294,101.8757,101.7831,101.7924,4650.0
2016-10-05 12:30:00,109.96,110.0,109.93,110.0,3236.0,101.8017,101.8387,101.7739,101.8387,3236.0
2016-10-05 12:35:00,110.02,110.2,109.98,110.16,17649.0,101.8572,102.0239,101.8202,101.9868,17649.0
2016-10-05 12:40:00,110.14,110.16,109.97,109.97,14654.0,101.9683,101.9868,101.8109,101.8109,14654.0
2016-10-05 12:45:00,109.97,110.07,109.96,110.0,3024.0,101.8109,101.9035,101.8017,101.8387,3024.0
2016-10-05 12:50:00,110.01,110.01,109.95,109.95,1401.0,101.848,101.848,101.7924,101.7924,1401.0
2016-10-05 12:55:00,109.97,110.05,109.83,110.05,15706.0,101.8109,101.885,101.6813,101.885,15706.0
2016-10-05 13:00:00,110.02,110.09,109.92,110.05,12853.0,101.8572,101.922,101.7646,101.885,12853.0
2016-10-05 13:05:00,110.03,110.15,109.98,110.0,10931.0,101.8665,101.9776,101.8202,101.8387,10931.0
2016-10-05 13:10:00,110.03,110.05,109.91,109.91,2537.0,101.8665,101.885,101.7554,101.7554,2537.0
2016-10-05 13:15:00,109.91,109.98,109.91,109.98,1250.0,101.7554,101.8202,101.7554,101.8202,1250.0
2016-10-05 13:20:00,109.98,110.02,109.96,109.98,1422.0,101.8202,101.8572,101.8017,101.8202,1422.0
2016-10-05 13:25:00,109.98,109.98,109.95,109.96,1877.0,101.8202,101.8202,101.7924,101.8017,1877.0
2016-10-05 13:30:00,110.0,110.01,109.91,109.91,2900.0,101.8387,101.848,101.7554,101.7554,2900.0
2016-10-05 13:35:00,109.91,109.96,109.9,109.95,2621.0,101.7554,101.8017,101.7461,101.7924,2621.0
2016-10-05 13:40:00,110.0,110.0,109.88,109.89,4720.0,101.8387,101.8387,101.7276,101.7369,4720.0
2016-10-05 13:45:00,109.9,109.9,109.73,109.79,9349.0,101.7461,101.7461,101.5887,101.6443,9349.0
2016-10-05 13:50:00,109.78,109.78,109.72,109.73,5461.0,101.635,101.635,101.5795,101.5887,5461.0
2016-10-05 13:55:00,109.77,109.88,109.75,109.79,3758.0,101.6258,101.7276,101.6072,101.6443,3758.0
2016-10-05 14:00:00,109.79,109.8,109.7,109.75,3778.0,101.6443,101.6535,101.561,101.6072,3778.0
2016-10-05 14:05:00,109.76,109.76,109.67,109.68,5264.0,101.6165,101.6165,101.5332,101.5424,5264.0
2016-10-05 14:10:00,109.68,109.76,109.6,109.61,5625.0,101.5424,101.6165,101.4684,101.4776,5625.0
2016-10-05 14:15:00,109.64,109.67,109.59,109.67,15793.0,101.5054,101.5332,101.4591,101.5332,15793.0
2016-10-05 14:20:00,109.65,109.66,109.41,109.41,11105.0,101.5147,101.5239,101.2925,101.2925,11105.0
2016-10-05 14:25:00,109.45,109.49,109.22,109.22,12679.0,101.3295,101.3665,101.1166,101.1166,12679.0
2016-10-05 14:30:00,109.24,109.3,109.13,109.15,10380.0,101.1351,101.1906,101.0332,101.0518,10380.0
2016-10-05 14:35:00,109.17,109.24,109.13,109.21,13972.0,101.0703,101.1351,101.0332,101.1073,13972.0
2016-10-05 14:40:00,109.2,109.25,109.15,109.25,11832.0,101.098,101.1443,101.0518,101.1443,11832.0
2016-10-05 14:45:00,109.25,109.28,109.11,109.17,39826.0,101.1443,101.1721,101.0147,101.0703,39826.0
2016-10-05 14:50:00,109.15,109.19,109.1,109.1,8444.0,101.0518,101.0888,101.0055,101.0055,8444.0
2016-10-05 14:55:00,109.13,109.13,109.04,109.1,12642.0,101.0332,101.0332,100.9499,101.0055,12642.0
2016-10-05 15:00:00,109.1,109.22,109.04,109.2,14460.0,101.0055,101.1166,100.9499,101.098,14460.0
2016-10-05 15:05:00,109.23,109.29,109.08,109.12,14503.0,101.1258,101.1814,100.987,101.024,14503.0
2016-10-05 15:10:00,109.09,109.16,109.01,109.03,13365.0,100.9962,101.061,100.9221,100.9407,13365.0
2016-10-05 15:15:00,109.03,109.05,108.93,108.97,13372.0,100.9407,100.9592,100.8481,100.8851,13372.0
2016-10-05 15:20:00,108.96,108.97,108.9,108.92,15059.0,100.8759,100.8851,100.8203,100.8388,15059.0
2016-10-05 15:25:00,108.94,108.99,108.9,108.94,14058.0,100.8573,100.9036,100.8203,100.8573,14058.0
2016-10-05 15:30:00,108.93,109.05,108.9,109.05,16908.0,100.8481,100.9592,100.8203,100.9592,16908.0
2016-10-05 15:35:00,109.04,109.06,108.92,109.02,27047.0,100.9499,100.9684,100.8388,100.9314,27047.0
2016-10-05 15:40:00,109.02,109.14,109.02,109.11,26309.0,100.9314,101.0425,100.9314,101.0147,26309.0
2016-10-05 15:45:00,109.14,109.28,109.14,109.25,36618.0,101.0425,101.1721,101.0425,101.1443,36618.0
2016-10-05 15:50:00,109.25,109.27,109.23,109.27,79626.0,101.1443,101.1629,101.1258,101.1629,79626.0
2016-10-05 15:55:00,109.27,109.35,109.2,109.35,131147.0,101.1629,101.2369,101.098,101.2369,131147.0
2016-10-06 09:30:00,109.31,109.64,108.96,109.24,11226.0,101.1999,101.5054,100.8759,101.1351,11226.0
2016-10-06 09:35:00,109.6,109.89,109.34,109.6,7384.0,101.4684,101.7369,101.2277,101.4684,7384.0
2016-10-06 09:40:00,109.71,109.81,109.46,109.66,11285.0,101.5702,101.6628,101.3388,101.5239,11285.0
2016-10-06 09:45:00,109.63,109.79,109.5,109.75,7600.0,101.4961,101.6443,101.3758,101.6072,7600.0
2016-10-06 09:50:00,109.64,109.97,109.57,109.87,20344.0,101.5054,101.8109,101.4406,101.7183,20344.0
2016-10-06 09:55:00,109.89,109.89,109.67,109.71,17808.0,101.7369,101.7369,101.5332,101.5702,17808.0
2016-10-06 10:00:00,109.77,109.96,109.72,109.83,13041.0,101.6258,101.8017,101.5795,101.6813,13041.0
2016-10-06 10:05:00,109.79,109.81,109.58,109.61,37087.0,101.6443,101.6628,101.4499,101.4776,37087.0
2016-10-06 10:10:00,109.58,109.58,109.36,109.37,9734.0,101.4499,101.4499,101.2462,101.2554,9734.0
2016-10-06 10:15:00,109.39,109.39,109.18,109.31,19869.0,101.274,101.274,101.0795,101.1999,19869.0
2016-10-06 10:20:00,109.31,109.43,109.18,109.31,24218.0,101.1999,101.311,101.0795,101.1999,24218.0
2016-10-06 10:25:00,109.39,109.72,109.39,109.52,4088.0,101.274,101.5795,101.274,101.3943,4088.0
2016-10-06 10:30:00,109.48,109.5,109.08,109.12,44500.0,101.3573,101.3758,100.987,101.024,44500.0
2016-10-06 10:35:00,109.12,109.19,109.05,109.06,12529.0,101.024,101.0888,100.9592,100.9684,12529.0
2016-10-06 10:40:00,109.12,109.4,109.11,109.4,5202.0,101.024,101.2832,101.0147,101.2832,5202.0
2016-10-06 10:45:00,109.36,109.39,109.08,109.08,30750.0,101.2462,101.274,100.987,100.987,30750.0
2016-10-06 10:50:00,109.08,109.25,109.07,109.25,7200.0,100.987,101.1443,100.9777,101.1443,7200.0
2016-10-06 10:55:00,109.26,109.5,109.26,109.31,9891.0,101.1536,101.3758,101.1536,101.1999,9891.0
2016-10-06 11:00:00,109.22,109.34,109.21,109.22,12013.0,101.1166,101.2277,101.1073,101.1166,12013.0
2016-10-06 11:05:00,109.28,109.33,109.05,109.08,38778.0,101.1721,101.2184,100.9592,100.987,38778.0
2016-10-06 11:10:00,109.06,109.33,109.06,109.21,12546.0,100.9684,101.2184,100.9684,101.1073,12546.0
2016-10-06 11:15:00,109.24,109.4,109.21,109.32,6000.0,101.1351,101.2832,101.1073,101.2091,6000.0
2016-10-06 11:20:00,109.32,109.33,109.19,109.29,12357.0,101.2091,101.2184,101.0888,101.1814,12357.0
2016-10-06 11:25:00,109.31,109.53,109.24,109.53,15042.0,101.1999,101.4036,101.1351,101.4036,15042.0
2016-10-06 11:30:00,109.56,109.65,109.43,109.5,12275.0,101.4313,101.5147,101.311,101.3758,12275.0
2016-10-06 11:35:00,109.5,109.51,109.45,109.48,10792.0,101.3758,101.385,101.3295,101.3573,10792.0
2016-10-06 11:40:00,109.5,109.53,109.43,109.47,12221.0,101.3758,101.4036,101.311,101.348,12221.0
2016-10-06 11:45:00,109.49,109.76,109.48,109.66,19919.0,101.3665,101.6165,101.3573,101.5239,19919.0
2016-10-06 11:50:00,109.72,110.21,109.72,110.21,8400.0,101.5795,102.0331,101.5795,102.0331,8400.0
2016-10-06 11:55:00,110.18,110.2,110.01,110.07,6925.0,102.0053,102.0239,101.848,101.9035,6925.0
2016-10-06 12:00:00,110.06,110.06,109.89,109.96,32805.0,101.8942,101.8942,101.7369,101.8017,32805.0
2016-10-06 12:05:00,109.98,110.05,109.9,109.95,11165.0,101.8202,101.885,101.7461,101.7924,11165.0
2016-10-06 12:10:00,109.95,110.05,109.91,109.93,9701.0,101.7924,101.885,101.7554,101.7739,9701.0
2016-10-06 12:15:00,109.94,109.99,109.93,109.97,4800.0,101.7831,101.8294,101.7739,101.8109,4800.0
2016-10-06 12:20:00,110.02,110.04,109.94,110.0,4500.0,101.8572,101.8757,101.7831,101.8387,4500.0
2016-10-06 12:25:00,109.98,110.16,109.97,110.15,9049.0,101.8202,101.9868,101.8109,101.9776,9049.0
2016-10-06 12:30:00,110.11,110.18,110.04,110.04,21000.0,101.9405,102.0053,101.8757,101.8757,21000.0
2016-10-06 12:35:00,110.06,110.08,109.98,109.98,6920.0,101.8942,101.9128,101.8202,101.8202,6920.0
2016-10-06 12:40:00,109.98,110.18,109.98,110.14,8531.0,101.8202,102.0053,101.8202,101.9683,8531.0
2016-10-06 12:45:00,110.12,110.17,110.1,110.17,4600.0,101.9498,101.9961,101.9313,101.9961,4600.0
2016-10-06 12:50:00,110.17,110.45,110.17,110.45,3638.0,101.9961,102.2553,101.9961,102.2553,3638.0
2016-10-06 12:55:00,110.41,110.43,110.26,110.29,4700.0,102.2183,102.2368,102.0794,102.1072,4700.0
2016-10-06 13:00:00,110.3,110.32,110.23,110.25,4825.0,102.1164,102.135,102.0516,102.0701,4825.0
2016-10-06 13:05:00,110.25,110.34,110.24,110.25,9977.0,102.0701,102.1535,102.0609,102.0701,9977.0
2016-10-06 13:10:00,110.28,110.29,110.23,110.26,5840.0,102.0979,102.1072,102.0516,102.0794,5840.0
2016-10-06 13:15:00,110.24,110.25,110.08,110.08,6911.0,102.0609,102.0701,101.9128,101.9128,6911.0
2016-10-06 13:20:00,110.08,110.17,110.06,110.1,6269.0,101.9128,101.9961,101.8942,101.9313,6269.0
2016-10-06 13:25:00,110.08,110.26,110.08,110.23,6015.0,101.9128,102.0794,101.9128,102.0516,6015.0
2016-10-06 13:30:00,110.24,110.36,110.22,110.34,2600.0,102.0609,102.172,102.0424,102.1535,2600.0
2016-10-06 13:35:00,110.33,110.43,110.33,110.37,16117.0,102.1442,102.2368,102.1442,102.1812,16117.0
2016-10-06 13:40:00,110.38,110.53,110.38,110.51,12087.0,102.1905,102.3294,102.1905,102.3109,12087.0
2016-10-06 13:45:00,110.5,110.53,110.42,110.42,5980.0,102.3016,102.3294,102.2275,102.2275,5980.0
2016-10-06 13:50:00,110.4,110.48,110.3,110.44,13401.0,102.209,102.2831,102.1164,102.246,13401.0
2016-10-06 13:55:00,110.46,110.56,110.44,110.55,3938.0,102.2646,102.3571,102.246,102.3479,3938.0
2016-10-06 14:00:00,110.54,110.64,110.54,110.61,10304.0,102.3386,102.4312,102.3386,102.4034,10304.0
2016-10-06 14:05:00,110.62,110.64,110.58,110.58,6870.0,102.4127,102.4312,102.3757,102.3757,6870.0
2016-10-06 14:10:00,110.58,110.7,110.56,110.7,6113.0,102.3757,102.4868,102.3571,102.4868,6113.0
2016-10-06 14:15:00,110.69,110.8,110.69,110.77,9665.0,102.4775,102.5793,102.4775,102.5516,9665.0
2016-10-06 14:20:00,110.78,110.86,110.76,110.82,11049.0,102.5608,102.6349,102.5423,102.5979,11049.0
2016-10-06 14:25:00,110.84,110.95,110.8,110.83,12556.0,102.6164,102.7182,102.5793,102.6071,12556.0
2016-10-06 14:30:00,110.8,110.96,110.79,110.94,9482.0,102.5793,102.7275,102.5701,102.709,9482.0
2016-10-06 14:35:00,110.94,111.24,110.93,111.24,17659.0,102.709,102.9867,102.6997,102.9867,17659.0
2016-10-06 14:40:00,111.22,111.22,111.07,111.16,14735.0,102.9682,102.9682,102.8293,102.9126,14735.0
2016-10-06 14:45:00,111.16,111.16,110.98,111.07,8559.0,102.9126,102.9126,102.746,102.8293,8559.0
2016-10-06 14:50:00,111.06,111.08,111.02,111.08,5911.0,102.82,102.8386,102.783,102.8386,5911.0
2016-10-06 14:55:00,111.09,111.09,111.01,111.05,8472.0,102.8478,102.8478,102.7738,102.8108,8472.0
2016-10-06 15:00:00,111.05,111.24,111.04,111.24,28131.0,102.8108,102.9867,102.8015,102.9867,28131.0
2016-10-06 15:05:00,111.22,111.53,111.22,111.48,39062.0,102.9682,103.2552,102.9682,103.2089,39062.0
2016-10-06 15:10:00,111.52,111.53,111.28,111.29,9516.0,103.2459,103.2552,103.0237,103.033,9516.0
2016-10-06 15:15:00,111.3,111.5,111.3,111.47,15514.0,103.0422,103.2274,103.0422,103.1996,15514.0
2016-10-06 15:20:00,111.48,111.48,111.38,111.44,15739.0,103.2089,103.2089,103.1163,103.1719,15739.0
2016-10-06 15:25:00,111.44,111.52,111.43,111.46,21406.0,103.1719,103.2459,103.1626,103.1904,21406.0
2016-10-06 15:30:00,111.45,111.52,111.38,111.52,24567.0,103.1811,103.2459,103.1163,103.2459,24567.0
2016-10-06 15:35:00,111.52,111.6,111.48,111.59,26741.0,103.2459,103.32,103.2089,103.3107,26741.0
2016-10-06 15:40:00,111.58,111.58,111.4,111.4,17808.0,103.3015,103.3015,103.1348,103.1348,17808.0
2016-10-06 15:45:00,111.4,111.43,111.36,111.37,37572.0,103.1348,103.1626,103.0978,103.107,37572.0
2016-10-06 15:50:00,111.36,111.48,111.35,111.47,41211.0,103.0978,103.2089,103.0885,103.1996,41211.0
2016-10-06 15:55:00,111.45,111.45,111.22,111.28,93066.0,103.1811,103.1811,102.9682,103.0237,93066.0
2016-10-07 09:30:00,111.01,111.23,110.57,110.74,13904.0,102.7738,102.9774,102.3664,102.5238,13904.0
2016-10-07 09:35:00,110.7,110.71,110.21,110.49,16294.0,102.4868,102.496,102.0331,102.2923,16294.0
2016-10-07 09:40:00,110.46,110.54,110.04,110.24,8471.0,102.2646,102.3386,101.8757,102.0609,8471.0
2016-10-07 09:45:00,110.1,110.51,110.06,110.06,6772.0,101.9313,102.3109,101.8942,101.8942,6772.0
2016-10-07 09:50:00,110.05,110.58,110.05,110.33,3623.0,101.885,102.3757,101.885,102.1442,3623.0
2016-10-07 09:55:00,110.37,110.58,110.3,110.5,3300.0,102.1812,102.3757,102.1164,102.3016,3300.0
2016-10-07 10:00:00,110.49,110.49,110.23,110.39,3000.0,102.2923,102.2923,102.0516,102.1998,3000.0
2016-10-07 10:05:00,110.4,110.45,110.11,110.11,18651.0,102.209,102.2553,101.9405,101.9405,18651.0
2016-10-07 10:10:00,110.14,110.17,110.11,110.13,2808.0,101.9683,101.9961,101.9405,101.959,2808.0
2016-10-07 10:15:00,110.12,110.14,109.62,109.8,4227.0,101.9498,101.9683,101.4869,101.6535,4227.0
2016-10-07 10:20:00,109.77,109.77,109.54,109.54,16566.0,101.6258,101.6258,101.4128,101.4128,16566.0
2016-10-07 10:25:00,109.62,109.67,109.48,109.48,13950.0,101.4869,101.5332,101.3573,101.3573,13950.0
2016-10-07 10:30:00,109.42,109.48,109.34,109.41,5383.0,101.3017,101.3573,101.2277,101.2925,5383.0
2016-10-07 10:35:00,109.41,109.41,109.2,109.38,8454.0,101.2925,101.2925,101.098,101.2647,8454.0
2016-10-07 10:40:00,109.42,109.54,109.2,109.31,12622.0,101.3017,101.4128,101.098,101.1999,12622.0
2016-10-07 10:45:00,109.21,109.32,109.2,109.22,7786.0,101.1073,101.2091,101.098,101.1166,7786.0
2016-10-07 10:50:00,109.25,109.27,109.06,109.06,6003.0,101.1443,101.1629,100.9684,100.9684,6003.0
2016-10-07 10:55:00,109.06,109.11,108.99,109.05,4896.0,100.9684,101.0147,100.9036,100.9592,4896.0
2016-10-07 11:00:00,109.04,109.14,109.0,109.06,5832.0,100.9499,101.0425,100.9129,100.9684,5832.0
2016-10-07 11:05:00,109.04,109.1,109.04,109.04,400.0,100.9499,101.0055,100.9499,100.9499,400.0
2016-10-07 11:10:00,109.0,109.24,108.99,109.0,12030.0,100.9129,101.1351,100.9036,100.9129,12030.0
2016-10-07 11:15:00,109.0,109.05,108.88,108.92,25874.0,100.9129,100.9592,100.8018,100.8388,25874.0
2016-10-07 11:20:00,108.91,108.94,108.86,108.89,16303.0,100.8296,100.8573,100.7833,100.811,16303.0
2016-10-07 11:25:00,108.93,108.95,108.89,108.93,2589.0,100.8481,100.8666,100.811,100.8481,2589.0
2016-10-07 11:30:00,108.92,109.04,108.88,108.88,12000.0,100.8388,100.9499,100.8018,100.8018,12000.0
2016-10-07 11:35:00,108.87,108.96,108.74,108.74,11440.0,100.7925,100.8759,100.6722,100.6722,11440.0
2016-10-07 11:40:00,108.73,108.78,108.5,108.51,23383.0,100.6629,100.7092,100.45,100.4592,23383.0
2016-10-07 11:45:00,108.51,108.55,108.44,108.5,17514.0,100.4592,100.4963,100.3944,100.45,17514.0
2016-10-07 11:50:00,108.44,108.48,108.39,108.45,7187.0,100.3944,100.4315,100.3481,100.4037,7187.0
2016-10-07 11:55:00,108.43,108.54,108.39,108.49,23470.0,100.3852,100.487,100.3481,100.4407,23470.0
2016-10-07 12:00:00,108.47,108.63,108.34,108.36,14847.0,100.4222,100.5703,100.3019,100.3204,14847.0
2016-10-07 12:05:00,108.35,108.5,108.33,108.42,5772.0,100.3111,100.45,100.2926,100.3759,5772.0
2016-10-07 12:10:00,108.46,108.46,108.24,108.29,13713.0,100.413,100.413,100.2093,100.2556,13713.0
2016-10-07 12:15:00,108.26,108.36,108.15,108.21,22867.0,100.2278,100.3204,100.126,100.1815,22867.0
2016-10-07 12:20:00,108.18,108.19,108.04,108.11,13144.0,100.1537,100.163,100.0241,100.0889,13144.0
2016-10-07 12:25:00,108.1,108.15,108.05,108.11,19807.0,100.0797,100.126,100.0334,100.0889,19807.0
2016-10-07 12:30:00,108.09,108.15,107.98,107.98,11867.0,100.0704,100.126,99.9686,99.9686,11867.0
2016-10-07 12:35:00,108.01,108.06,107.92,107.98,13766.0,99.9963,100.0426,99.913,99.9686,13766.0
2016-10-07 12:40:00,108.0,108.03,107.93,107.97,10782.0,99.9871,100.0149,99.9223,99.9593,10782.0
2016-10-07 12:45:00,107.97,108.02,107.91,108.02,6973.0,99.9593,100.0056,99.9038,100.0056,6973.0
2016-10-07 12:50:00,108.01,108.06,107.98,108.05,14605.0,99.9963,100.0426,99.9686,100.0334,14605.0
2016-10-07 12:55:00,108.03,108.04,107.87,107.96,15474.0,100.0149,100.0241,99.8667,99.95,15474.0
2016-10-07 13:00:00,107.97,108.05,107.69,107.69,54879.0,99.9593,100.0334,99.7001,99.7001,54879.0
2016-10-07 13:05:00,107.71,108.0,107.66,107.66,267295.0,99.7186,99.9871,99.6723,99.6723,267295.0
2016-10-07 13:10:00,107.68,107.78,107.64,107.66,31592.0,99.6908,99.7834,99.6538,99.6723,31592.0
2016-10-07 13:15:00,107.66,107.66,107.46,107.49,15697.0,99.6723,99.6723,99.4871,99.5149,15697.0
2016-10-07 13:20:00,107.5,107.59,107.47,107.51,14353.0,99.5242,99.6075,99.4964,99.5334,14353.0
2016-10-07 13:25:00,107.52,107.63,107.52,107.59,7957.0,99.5427,99.6445,99.5427,99.6075,7957.0
2016-10-07 13:30:00,107.6,107.86,107.54,107.83,19065.0,99.6168,99.8575,99.5612,99.8297,19065.0
2016-10-07 13:35:00,107.83,107.86,107.7,107.75,14966.0,99.8297,99.8575,99.7093,99.7556,14966.0
2016-10-07 13:40:00,107.73,107.83,107.62,107.62,11572.0,99.7371,99.8297,99.6353,99.6353,11572.0
2016-10-07 13:45:00,107.62,107.64,107.31,107.33,46476.0,99.6353,99.6538,99.3483,99.3668,46476.0
2016-10-07 13:50:00,107.29,107.36,107.25,107.31,13289.0,99.3298,99.3946,99.2927,99.3483,13289.0
2016-10-07 13:55:00,107.29,107.32,107.21,107.32,19088.0,99.3298,99.3575,99.2557,99.3575,19088.0
2016-10-07 14:00:00,107.33,107.4,107.06,107.06,25922.0,99.3668,99.4316,99.1168,99.1168,25922.0
2016-10-07 14:05:00,107.09,107.14,106.92,107.01,45167.0,99.1446,99.1909,98.9872,99.0705,45167.0
2016-10-07 14:10:00,107.01,107.08,106.89,106.92,32546.0,99.0705,99.1353,98.9594,98.9872,32546.0
2016-10-07 14:15:00,106.92,107.01,106.78,106.8,22997.0,98.9872,99.0705,98.8576,98.8761,22997.0
2016-10-07 14:20:00,106.81,106.82,106.56,106.56,40389.0,98.8854,98.8946,98.6539,98.6539,40389.0
2016-10-07 14:25:00,106.56,106.86,106.55,106.84,54399.0,98.6539,98.9317,98.6447,98.9131,54399.0
2016-10-07 14:30:00,106.82,107.08,106.81,107.02,63759.0,98.8946,99.1353,98.8854,99.0798,63759.0
2016-10-07 14:35:00,107.02,107.34,107.01,107.22,34366.0,99.0798,99.376,99.0705,99.265,34366.0
2016-10-07 14:40:00,107.25,107.41,107.15,107.38,24117.0,99.2927,99.4409,99.2001,99.4131,24117.0
2016-10-07 14:45:00,107.36,107.49,107.35,107.38,28484.0,99.3946,99.5149,99.3853,99.4131,28484.0
2016-10-07 14:50:00,107.35,107.36,107.07,107.11,18365.0,99.3853,99.3946,99.1261,99.1631,18365.0
2016-10-07 14:55:00,107.12,107.12,106.85,106.88,30590.0,99.1724,99.1724,98.9224,98.9502,30590.0
2016-10-07 15:00:00,106.86,106.92,106.68,106.68,63963.0,98.9317,98.9872,98.765,98.765,63963.0
2016-10-07 15:05:00,106.67,106.78,106.55,106.57,103321.0,98.7558,98.8576,98.6447,98.6632,103321.0
2016-10-07 15:10:00,106.57,106.59,106.38,106.4,148395.0,98.6632,98.6817,98.4873,98.5058,148395.0
2016-10-07 15:15:00,106.4,106.49,106.13,106.36,106735.0,98.5058,98.5891,98.2558,98.4688,106735.0
2016-10-07 15:20:00,106.36,106.52,106.33,106.42,57192.0,98.4688,98.6169,98.441,98.5243,57192.0
2016-10-07 15:25:00,106.4,106.4,106.19,106.37,38173.0,98.5058,98.5058,98.3114,98.478,38173.0
2016-10-07 15:30:00,106.38,106.55,106.36,106.46,31141.0,98.4873,98.6447,98.4688,98.5613,31141.0
2016-10-07 15:35:00,106.47,106.57,106.41,106.43,45032.0,98.5706,98.6632,98.515,98.5336,45032.0
2016-10-07 15:40:00,106.43,106.57,106.42,106.57,56953.0,98.5336,98.6632,98.5243,98.6632,56953.0
2016-10-07 15:45:00,106.57,106.62,106.51,106.51,61660.0,98.6632,98.7095,98.6076,98.6076,61660.0
2016-10-07 15:50:00,106.52,106.54,106.41,106.45,113099.0,98.6169,98.6354,98.515,98.5521,113099.0
2016-10-07 15:55:00,106.45,106.67,106.45,106.52,149422.0,98.5521,98.7558,98.5521,98.6169,149422.0
2016-10-10 09:30:00,107.72,108.56,107.39,108.56,32846.0,99.7279,100.5055,99.4223,100.5055,32846.0
2016-10-10 09:35:00,108.28,108.76,107.96,108.0,29492.0,100.2463,100.6907,99.95,99.9871,29492.0
2016-10-10 09:40:00,108.19,108.34,107.8,108.03,8034.0,100.163,100.3019,99.8019,100.0149,8034.0
2016-10-10 09:45:00,107.97,108.07,107.83,108.01,8520.0,99.9593,100.0519,99.8297,99.9963,8520.0
2016-10-10 09:50:00,108.07,108.07,107.81,107.82,13904.0,100.0519,100.0519,99.8112,99.8204,13904.0
2016-10-10 09:55:00,107.84,107.95,107.81,107.82,20319.0,99.839,99.9408,99.8112,99.8204,20319.0
2016-10-10 10:00:00,107.86,107.96,107.78,107.96,16292.0,99.8575,99.95,99.7834,99.95,16292.0
2016-10-10 10:05:00,107.93,107.93,107.7,107.73,27857.0,99.9223,99.9223,99.7093,99.7371,27857.0
2016-10-10 10:10:00,107.72,107.77,107.43,107.55,22124.0,99.7279,99.7741,99.4594,99.5705,22124.0
2016-10-10 10:15:00,107.51,107.56,107.28,107.28,14043.0,99.5334,99.5797,99.3205,99.3205,14043.0
2016-10-10 10:20:00,107.27,107.54,107.27,107.38,23903.0,99.3112,99.5612,99.3112,99.4131,23903.0
2016-10-10 10:25:00,107.37,107.6,107.26,107.28,12239.0,99.4038,99.6168,99.302,99.3205,12239.0
2016-10-10 10:30:00,107.29,107.41,107.22,107.24,10962.0,99.3298,99.4409,99.265,99.2835,10962.0
2016-10-10 10:35:00,107.27,107.38,107.26,107.32,7900.0,99.3112,99.4131,99.302,99.3575,7900.0
2016-10-10 10:40:00,107.29,107.41,107.26,107.32,6449.0,99.3298,99.4409,99.302,99.3575,6449.0
2016-10-10 10:45:00,107.34,107.59,107.34,107.59,6371.0,99.376,99.6075,99.376,99.6075,6371.0
2016-10-10 10:50:00,107.63,107.89,107.63,107.89,6800.0,99.6445,99.8852,99.6445,99.8852,6800.0
2016-10-10 10:55:00,107.87,107.9,107.75,107.89,7514.0,99.8667,99.8945,99.7556,99.8852,7514.0
2016-10-10 11:00:00,107.88,108.01,107.86,107.98,12260.0,99.876,99.9963,99.8575,99.9686,12260.0
2016-10-10 11:05:00,107.96,108.1,107.91,108.1,12880.0,99.95,100.0797,99.9038,100.0797,12880.0
2016-10-10 11:10:00,108.11,108.15,108.04,108.11,7780.0,100.0889,100.126,100.0241,100.0889,7780.0
2016-10-10 11:15:00,108.05,108.13,107.96,108.08,8259.0,100.0334,100.1074,99.95,100.0611,8259.0
2016-10-10 11:20:00,108.07,108.12,108.01,108.09,8764.0,100.0519,100.0982,99.9963,100.0704,8764.0
2016-10-10 11:25:00,108.09,108.22,108.05,108.16,8403.0,100.0704,100.1908,100.0334,100.1352,8403.0
2016-10-10 11:30:00,108.19,108.19,107.98,107.98,8010.0,100.163,100.163,99.9686,99.9686,8010.0
2016-10-10 11:35:00,108.0,108.04,107.74,107.82,8600.0,99.9871,100.0241,99.7464,99.8204,8600.0
2016-10-10 11:40:00,107.87,107.99,107.85,107.94,4198.0,99.8667,99.9778,99.8482,99.9315,4198.0
2016-10-10 11:45:00,107.94,108.02,107.93,108.0,14900.0,99.9315,100.0056,99.9223,99.9871,14900.0
2016-10-10 11:50:00,108.0,108.0,107.91,107.96,3350.0,99.9871,99.9871,99.9038,99.95,3350.0
2016-10-10 11:55:00,107.95,108.04,107.87,107.89,7523.0,99.9408,100.0241,99.8667,99.8852,7523.0
2016-10-10 12:00:00,107.88,107.94,107.79,107.8,5240.0,99.876,99.9315,99.7927,99.8019,5240.0
2016-10-10 12:05:00,107.81,107.83,107.75,107.75,3500.0,99.8112,99.8297,99.7556,99.7556,3500.0
2016-10-10 12:10:00,107.79,107.79,107.48,107.48,14504.0,99.7927,99.7927,99.5057,99.5057,14504.0
2016-10-10 12:15:00,107.5,107.53,107.28,107.31,23412.0,99.5242,99.552,99.3205,99.3483,23412.0
2016-10-10 12:20:00,107.31,107.46,107.25,107.26,64488.0,99.3483,99.4871,99.2927,99.302,64488.0
2016-10-10 12:25:00,107.3,107.43,107.22,107.39,11610.0,99.339,99.4594,99.265,99.4223,11610.0
2016-10-10 12:30:00,107.4,107.46,107.35,107.4,4400.0,99.4316,99.4871,99.3853,99.4316,4400.0
2016-10-10 12:35:00,107.4,107.5,107.38,107.38,6540.0,99.4316,99.5242,99.4131,99.4131,6540.0
2016-10-10 12:40:00,107.38,107.38,107.31,107.33,6044.0,99.4131,99.4131,99.3483,99.3668,6044.0
2016-10-10 12:45:00,107.36,107.39,107.26,107.28,8012.0,99.3946,99.4223,99.302,99.3205,8012.0
2016-10-10 12:50:00,107.24,107.26,107.15,107.15,4201.0,99.2835,99.302,99.2001,99.2001,4201.0
2016-10-10 12:55:00,107.1,107.18,107.1,107.16,6768.0,99.1539,99.2279,99.1539,99.2094,6768.0
2016-10-10 13:00:00,107.16,107.28,107.13,107.23,6832.0,99.2094,99.3205,99.1816,99.2742,6832.0
2016-10-10 13:05:00,107.23,107.37,107.22,107.29,2780.0,99.2742,99.4038,99.265,99.3298,2780.0
2016-10-10 13:10:00,107.37,107.4,107.3,107.35,8000.0,99.4038,99.4316,99.339,99.3853,8000.0
2016-10-10 13:15:00,107.33,107.36,107.26,107.26,23890.0,99.3668,99.3946,99.302,99.302,23890.0
2016-10-10 13:20:00,107.26,107.32,107.24,107.28,6800.0,99.302,99.3575,99.2835,99.3205,6800.0
2016-10-10 13:25:00,107.29,107.38,107.25,107.25,12254.0,99.3298,99.4131,99.2927,99.2927,12254.0
2016-10-10 13:30:00,107.26,107.34,107.25,107.25,3404.0,99.302,99.376,99.2927,99.2927,3404.0
2016-10-10 13:35:00,107.33,107.34,107.27,107.33,4502.0,99.3668,99.376,99.3112,99.3668,4502.0
2016-10-10 13:40:00,107.32,107.38,107.3,107.3,4700.0,99.3575,99.4131,99.339,99.339,4700.0
2016-10-10 13:45:00,107.29,107.31,107.25,107.28,5494.0,99.3298,99.3483,99.2927,99.3205,5494.0
2016-10-10 13:50:00,107.29,107.29,107.26,107.28,8175.0,99.3298,99.3298,99.302,99.3205,8175.0
2016-10-10 13:55:00,107.26,107.27,107.22,107.24,5592.0,99.302,99.3112,99.265,99.2835,5592.0
2016-10-10 14:00:00,107.22,107.29,107.22,107.27,11356.0,99.265,99.3298,99.265,99.3112,11356.0
2016-10-10 14:05:00,107.24,107.26,107.15,107.16,10383.0,99.2835,99.302,99.2001,99.2094,10383.0
2016-10-10 14:10:00,107.16,107.23,107.15,107.19,6833.0,99.2094,99.2742,99.2001,99.2372,6833.0
2016-10-10 14:15:00,107.21,107.36,107.21,107.36,5877.0,99.2557,99.3946,99.2557,99.3946,5877.0
2016-10-10 14:20:00,107.33,107.35,107.27,107.28,7980.0,99.3668,99.3853,99.3112,99.3205,7980.0
2016-10-10 14:25:00,107.29,107.35,107.25,107.25,13015.0,99.3298,99.3853,99.2927,99.2927,13015.0
2016-10-10 14:30:00,107.27,107.27,107.18,107.22,8306.0,99.3112,99.3112,99.2279,99.265,8306.0
2016-10-10 14:35:00,107.27,107.37,107.26,107.32,7155.0,99.3112,99.4038,99.302,99.3575,7155.0
2016-10-10 14:40:00,107.31,107.37,107.28,107.32,7988.0,99.3483,99.4038,99.3205,99.3575,7988.0
2016-10-10 14:45:00,107.33,107.33,107.2,107.2,18879.0,99.3668,99.3668,99.2464,99.2464,18879.0
2016-10-10 14:50:00,107.2,107.26,107.2,107.22,10899.0,99.2464,99.302,99.2464,99.265,10899.0
2016-10-10 14:55:00,107.2,107.21,107.16,107.19,24484.0,99.2464,99.2557,99.2094,99.2372,24484.0
2016-10-10 15:00:00,107.21,107.35,107.21,107.28,21162.0,99.2557,99.3853,99.2557,99.3205,21162.0
2016-10-10 15:05:00,107.28,107.3,107.24,107.28,14612.0,99.3205,99.339,99.2835,99.3205,14612.0
2016-10-10 15:10:00,107.28,107.32,107.27,107.28,7138.0,99.3205,99.3575,99.3112,99.3205,7138.0
2016-10-10 15:15:00,107.27,107.34,107.26,107.29,7900.0,99.3112,99.376,99.302,99.3298,7900.0
2016-10-10 15:20:00,107.3,107.34,107.29,107.33,11108.0,99.339,99.376,99.3298,99.3668,11108.0
2016-10-10 15:25:00,107.33,107.35,107.3,107.31,15767.0,99.3668,99.3853,99.339,99.3483,15767.0
2016-10-10 15:30:00,107.31,107.31,107.11,107.16,16989.0,99.3483,99.3483,99.1631,99.2094,16989.0
2016-10-10 15:35:00,107.18,107.24,107.17,107.19,14429.0,99.2279,99.2835,99.2187,99.2372,14429.0
2016-10-10 15:40:00,107.19,107.3,107.18,107.23,16763.0,99.2372,99.339,99.2279,99.2742,16763.0
2016-10-10 15:45:00,107.23,107.27,107.19,107.23,20025.0,99.2742,99.3112,99.2372,99.2742,20025.0
2016-10-10 15:50:00,107.22,107.27,107.18,107.27,31126.0,99.265,99.3112,99.2279,99.3112,31126.0
2016-10-10 15:55:00,107.25,107.32,107.2,107.24,39540.0,99.2927,99.3575,99.2464,99.2835,39540.0
2016-10-11 09:30:00,106.98,107.08,106.45,106.68,17670.0,99.0428,99.1353,98.5521,98.765,17670.0
2016-10-11 09:35:00,106.67,107.15,106.66,107.1,9411.0,98.7558,99.2001,98.7465,99.1539,9411.0
2016-10-11 09:40:00,106.93,107.56,106.88,107.39,15924.0,98.9965,99.5797,98.9502,99.4223,15924.0
2016-10-11 09:45:00,107.34,107.41,107.25,107.41,6278.0,99.376,99.4409,99.2927,99.4409,6278.0
2016-10-11 09:50:00,107.33,107.39,107.17,107.29,11441.0,99.3668,99.4223,99.2187,99.3298,11441.0
2016-10-11 09:55:00,107.24,107.31,107.09,107.09,10089.0,99.2835,99.3483,99.1446,99.1446,10089.0
2016-10-11 10:00:00,107.09,107.33,106.95,106.95,28650.0,99.1446,99.3668,99.015,99.015,28650.0
2016-10-11 10:05:00,106.95,107.0,106.79,106.9,12050.0,99.015,99.0613,98.8669,98.9687,12050.0
2016-10-11 10:10:00,106.84,106.93,106.81,106.84,8499.0,98.9131,98.9965,98.8854,98.9131,8499.0
2016-10-11 10:15:00,106.92,106.97,106.65,106.71,10555.0,98.9872,99.0335,98.7372,98.7928,10555.0
2016-10-11 10:20:00,106.86,106.93,106.77,106.87,25477.0,98.9317,98.9965,98.8483,98.9409,25477.0
2016-10-11 10:25:00,106.85,107.05,106.68,106.7,10302.0,98.9224,99.1076,98.765,98.7835,10302.0
2016-10-11 10:30:00,106.78,106.92,106.77,106.81,11796.0,98.8576,98.9872,98.8483,98.8854,11796.0
2016-10-11 10:35:00,106.8,106.87,106.77,106.84,8963.0,98.8761,98.9409,98.8483,98.9131,8963.0
2016-10-11 10:40:00,106.86,106.87,106.76,106.8,4550.0,98.9317,98.9409,98.8391,98.8761,4550.0
2016-10-11 10:45:00,106.77,106.79,106.73,106.75,14833.0,98.8483,98.8669,98.8113,98.8298,14833.0
2016-10-11 10:50:00,106.74,106.74,106.54,106.56,19558.0,98.8206,98.8206,98.6354,98.6539,19558.0
2016-10-11 10:55:00,106.52,106.53,106.35,106.35,22085.0,98.6169,98.6261,98.4595,98.4595,22085.0
2016-10-11 11:00:00,106.33,106.33,106.1,106.16,13300.0,98.441,98.441,98.228,98.2836,13300.0
2016-10-11 11:05:00,106.16,106.23,106.13,106.17,3207.0,98.2836,98.3484,98.2558,98.2929,3207.0
2016-10-11 11:10:00,106.17,106.29,106.13,106.29,5555.0,98.2929,98.404,98.2558,98.404,5555.0
2016-10-11 11:15:00,106.26,106.36,106.26,106.31,7480.0,98.3762,98.4688,98.3762,98.4225,7480.0
2016-10-11 11:20:00,106.31,106.35,106.19,106.35,7890.0,98.4225,98.4595,98.3114,98.4595,7890.0
2016-10-11 11:25:00,106.31,106.38,106.02,106.02,6918.0,98.4225,98.4873,98.154,98.154,6918.0
2016-10-11 11:30:00,106.07,106.26,106.03,106.19,32060.0,98.2003,98.3762,98.1632,98.3114,32060.0
2016-10-11 11:35:00,106.15,106.23,106.07,106.23,8341.0,98.2743,98.3484,98.2003,98.3484,8341.0
2016-10-11 11:40:00,106.22,106.28,106.17,106.28,9309.0,98.3391,98.3947,98.2929,98.3947,9309.0
2016-10-11 11:45:00,106.26,106.55,106.21,106.54,6890.0,98.3762,98.6447,98.3299,98.6354,6890.0
2016-10-11 11:50:00,106.51,106.71,106.46,106.71,8142.0,98.6076,98.7928,98.5613,98.7928,8142.0
2016-10-11 11:55:00,106.66,106.69,106.43,106.5,29238.0,98.7465,98.7743,98.5336,98.5984,29238.0
2016-10-11 12:00:00,106.5,106.88,106.5,106.88,17154.0,98.5984,98.9502,98.5984,98.9502,17154.0
2016-10-11 12:05:00,106.84,106.88,106.79,106.85,6987.0,98.9131,98.9502,98.8669,98.9224,6987.0
2016-10-11 12:10:00,106.88,107.01,106.88,106.96,4450.0,98.9502,99.0705,98.9502,99.0242,4450.0
2016-10-11 12:15:00,106.94,106.95,106.82,106.95,11041.0,99.0057,99.015,98.8946,99.015,11041.0
2016-10-11 12:20:00,107.0,107.03,106.89,106.89,10155.0,99.0613,99.089,98.9594,98.9594,10155.0
2016-10-11 12:25:00,106.92,106.97,106.85,106.93,8496.0,98.9872,99.0335,98.9224,98.9965,8496.0
2016-10-11 12:30:00,106.89,106.93,106.84,106.92,6700.0,98.9594,98.9965,98.9131,98.9872,6700.0
2016-10-11 12:35:00,106.89,107.05,106.79,107.05,4165.0,98.9594,99.1076,98.8669,99.1076,4165.0
2016-10-11 12:40:00,107.04,107.24,107.04,107.24,4433.0,99.0983,99.2835,99.0983,99.2835,4433.0
2016-10-11 12:45:00,107.24,107.25,107.14,107.21,5750.0,99.2835,99.2927,99.1909,99.2557,5750.0
2016-10-11 12:50:00,107.2,107.21,107.11,107.12,5742.0,99.2464,99.2557,99.1631,99.1724,5742.0
2016-10-11 12:55:00,107.14,107.15,107.08,107.12,5494.0,99.1909,99.2001,99.1353,99.1724,5494.0
2016-10-11 13:00:00,107.11,107.11,106.89,106.95,5197.0,99.1631,99.1631,98.9594,99.015,5197.0
2016-10-11 13:05:00,106.9,106.98,106.87,106.91,3018.0,98.9687,99.0428,98.9409,98.978,3018.0
2016-10-11 13:10:00,106.91,106.91,106.71,106.71,4527.0,98.978,98.978,98.7928,98.7928,4527.0
2016-10-11 13:15:00,106.67,106.74,106.61,106.7,3605.0,98.7558,98.8206,98.7002,98.7835,3605.0
2016-10-11 13:20:00,106.69,106.85,106.69,106.78,3400.0,98.7743,98.9224,98.7743,98.8576,3400.0
2016-10-11 13:25:00,106.84,106.9,106.8,106.83,2081.0,98.9131,98.9687,98.8761,98.9039,2081.0
2016-10-11 13:30:00,106.87,106.95,106.77,106.95,4927.0,98.9409,99.015,98.8483,99.015,4927.0
2016-10-11 13:35:00,106.91,106.95,106.78,106.78,4355.0,98.978,99.015,98.8576,98.8576,4355.0
2016-10-11 13:40:00,106.78,106.85,106.75,106.84,3074.0,98.8576,98.9224,98.8298,98.9131,3074.0
2016-10-11 13:45:00,106.78,106.87,106.72,106.77,4662.0,98.8576,98.9409,98.802,98.8483,4662.0
2016-10-11 13:50:00,106.77,106.83,106.76,106.79,4131.0,98.8483,98.9039,98.8391,98.8669,4131.0
2016-10-11 13:55:00,106.76,106.83,106.74,106.74,6677.0,98.8391,98.9039,98.8206,98.8206,6677.0
2016-10-11 14:00:00,106.74,106.74,106.67,106.67,5921.0,98.8206,98.8206,98.7558,98.7558,5921.0
2016-10-11 14:05:00,106.67,106.67,106.57,106.64,5400.0,98.7558,98.7558,98.6632,98.728,5400.0
2016-10-11 14:10:00,106.65,106.79,106.65,106.7,8365.0,98.7372,98.8669,98.7372,98.7835,8365.0
2016-10-11 14:15:00,106.66,106.76,106.6,106.6,9731.0,98.7465,98.8391,98.691,98.691,9731.0
2016-10-11 14:20:00,106.6,106.6,106.43,106.46,9396.0,98.691,98.691,98.5336,98.5613,9396.0
2016-10-11 14:25:00,106.49,106.58,106.48,106.5,5550.0,98.5891,98.6724,98.5799,98.5984,5550.0
2016-10-11 14:30:00,106.53,106.55,106.35,106.37,11950.0,98.6261,98.6447,98.4595,98.478,11950.0
2016-10-11 14:35:00,106.41,106.42,106.35,106.35,6207.0,98.515,98.5243,98.4595,98.4595,6207.0
2016-10-11 14:40:00,106.35,106.49,106.32,106.47,11434.0,98.4595,98.5891,98.4317,98.5706,11434.0
2016-10-11 14:45:00,106.52,106.63,106.47,106.47,7845.0,98.6169,98.7187,98.5706,98.5706,7845.0
2016-10-11 14:50:00,106.44,106.63,106.44,106.61,11430.0,98.5428,98.7187,98.5428,98.7002,11430.0
2016-10-11 14:55:00,106.58,106.65,106.55,106.64,7078.0,98.6724,98.7372,98.6447,98.728,7078.0
2016-10-11 15:00:00,106.58,106.71,106.57,106.67,3700.0,98.6724,98.7928,98.6632,98.7558,3700.0
2016-10-11 15:05:00,106.64,106.65,106.54,106.61,7349.0,98.728,98.7372,98.6354,98.7002,7349.0
2016-10-11 15:10:00,106.58,106.61,106.54,106.61,6927.0,98.6724,98.7002,98.6354,98.7002,6927.0
2016-10-11 15:15:00,106.57,106.67,106.54,106.67,8751.0,98.6632,98.7558,98.6354,98.7558,8751.0
2016-10-11 15:20:00,106.64,106.82,106.64,106.75,13198.0,98.728,98.8946,98.728,98.8298,13198.0
2016-10-11 15:25:00,106.76,106.76,106.64,106.65,12016.0,98.8391,98.8391,98.728,98.7372,12016.0
2016-10-11 15:30:00,106.64,106.66,106.58,106.61,10249.0,98.728,98.7465,98.6724,98.7002,10249.0
2016-10-11 15:35:00,106.61,106.65,106.53,106.62,13736.0,98.7002,98.7372,98.6261,98.7095,13736.0
2016-10-11 15:40:00,106.61,106.66,106.53,106.57,20962.0,98.7002,98.7465,98.6261,98.6632,20962.0
2016-10-11 15:45:00,106.56,106.65,106.53,106.62,31793.0,98.6539,98.7372,98.6261,98.7095,31793.0
2016-10-11 15:50:00,106.62,106.66,106.59,106.64,17481.0,98.7095,98.7465,98.6817,98.728,17481.0
2016-10-11 15:55:00,106.63,106.75,106.62,106.71,57041.0,98.7187,98.8298,98.7095,98.7928,57041.0
2016-10-12 09:30:00,106.72,106.93,106.47,106.59,7966.0,98.802,98.9965,98.5706,98.6817,7966.0
2016-10-12 09:35:00,106.49,106.49,106.14,106.2,7031.0,98.5891,98.5891,98.2651,98.3206,7031.0
2016-10-12 09:40:00,106.11,106.27,106.07,106.07,3600.0,98.2373,98.3854,98.2003,98.2003,3600.0
2016-10-12 09:45:00,106.07,106.24,106.0,106.03,6088.0,98.2003,98.3577,98.1355,98.1632,6088.0
2016-10-12 09:50:00,106.03,106.34,106.0,106.31,4395.0,98.1632,98.4502,98.1355,98.4225,4395.0
2016-10-12 09:55:00,106.26,106.41,106.2,106.3,4400.0,98.3762,98.515,98.3206,98.4132,4400.0
2016-10-12 10:00:00,106.29,106.42,106.25,106.35,5025.0,98.404,98.5243,98.3669,98.4595,5025.0
2016-10-12 10:05:00,106.27,106.31,106.15,106.21,5438.0,98.3854,98.4225,98.2743,98.3299,5438.0
2016-10-12 10:10:00,106.23,106.26,106.07,106.09,4338.0,98.3484,98.3762,98.2003,98.2188,4338.0
2016-10-12 10:15:00,106.13,106.21,106.08,106.12,3400.0,98.2558,98.3299,98.2095,98.2466,3400.0
2016-10-12 10:20:00,106.1,106.25,106.1,106.12,3410.0,98.228,98.3669,98.228,98.2466,3410.0
2016-10-12 10:25:00,106.15,106.28,106.15,106.18,3426.0,98.2743,98.3947,98.2743,98.3021,3426.0
2016-10-12 10:30:00,106.19,106.25,106.07,106.07,1700.0,98.3114,98.3669,98.2003,98.2003,1700.0
2016-10-12 10:35:00,106.07,106.12,106.02,106.12,5563.0,98.2003,98.2466,98.154,98.2466,5563.0
2016-10-12 10:40:00,106.07,106.26,106.03,106.19,5915.0,98.2003,98.3762,98.1632,98.3114,5915.0
2016-10-12 10:45:00,106.25,106.28,106.1,106.18,4400.0,98.3669,98.3947,98.228,98.3021,4400.0
2016-10-12 10:50:00,106.1,106.17,106.06,106.08,4214.0,98.228,98.2929,98.191,98.2095,4214.0
2016-10-12 10:55:00,106.06,106.17,106.03,106.13,13100.0,98.191,98.2929,98.1632,98.2558,13100.0
2016-10-12 11:00:00,106.15,106.28,106.1,106.22,6300.0,98.2743,98.3947,98.228,98.3391,6300.0
2016-10-12 11:05:00,106.27,106.57,106.21,106.54,18127.0,98.3854,98.6632,98.3299,98.6354,18127.0
2016-10-12 11:10:00,106.55,106.81,106.54,106.81,5181.0,98.6447,98.8854,98.6354,98.8854,5181.0
2016-10-12 11:15:00,106.81,106.9,106.72,106.75,17193.0,98.8854,98.9687,98.802,98.8298,17193.0
2016-10-12 11:20:00,106.72,106.86,106.69,106.84,7435.0,98.802,98.9317,98.7743,98.9131,7435.0
2016-10-12 11:25:00,106.79,106.89,106.78,106.83,6219.0,98.8669,98.9594,98.8576,98.9039,6219.0
2016-10-12 11:30:00,106.81,106.96,106.81,106.83,8690.0,98.8854,99.0242,98.8854,98.9039,8690.0
2016-10-12 11:35:00,106.91,106.98,106.83,106.98,11200.0,98.978,99.0428,98.9039,99.0428,11200.0
2016-10-12 11:40:00,106.98,106.98,106.88,106.9,3920.0,99.0428,99.0428,98.9502,98.9687,3920.0
2016-10-12 11:45:00,106.91,107.03,106.9,107.01,2200.0,98.978,99.089,98.9687,99.0705,2200.0
2016-10-12 11:50:00,107.02,107.03,106.9,106.9,5741.0,99.0798,99.089,98.9687,98.9687,5741.0
2016-10-12 11:55:00,106.91,106.96,106.85,106.93,13987.0,98.978,99.0242,98.9224,98.9965,13987.0
2016-10-12 12:00:00,106.9,106.9,106.78,106.83,5202.0,98.9687,98.9687,98.8576,98.9039,5202.0
2016-10-12 12:05:00,106.8,106.87,106.7,106.76,4300.0,98.8761,98.9409,98.7835,98.8391,4300.0
2016-10-12 12:10:00,106.77,106.98,106.77,106.97,6304.0,98.8483,99.0428,98.8483,99.0335,6304.0
2016-10-12 12:15:00,106.96,106.99,106.93,106.93,3288.0,99.0242,99.052,98.9965,98.9965,3288.0
2016-10-12 12:20:00,106.93,106.93,106.85,106.89,4800.0,98.9965,98.9965,98.9224,98.9594,4800.0
2016-10-12 12:25:00,106.9,106.91,106.85,106.91,6875.0,98.9687,98.978,98.9224,98.978,6875.0
2016-10-12 12:30:00,106.9,106.9,106.79,106.83,2602.0,98.9687,98.9687,98.8669,98.9039,2602.0
2016-10-12 12:35:00,106.83,106.94,106.79,106.79,93300.0,98.9039,99.0057,98.8669,98.8669,93300.0
2016-10-12 12:40:00,106.78,106.9,106.77,106.87,2550.0,98.8576,98.9687,98.8483,98.9409,2550.0
2016-10-12 12:45:00,106.9,106.92,106.85,106.91,2700.0,98.9687,98.9872,98.9224,98.978,2700.0
2016-10-12 12:50:00,106.9,107.03,106.89,107.03,16100.0,98.9687,99.089,98.9594,99.089,16100.0
2016-10-12 12:55:00,107.03,107.1,107.03,107.08,1600.0,99.089,99.1539,99.089,99.1353,1600.0
2016-10-12 13:00:00,107.06,107.1,106.99,107.0,25382.0,99.1168,99.1539,99.052,99.0613,25382.0
2016-10-12 13:05:00,107.0,107.1,106.99,107.09,14000.0,99.0613,99.1539,99.052,99.1446,14000.0
2016-10-12 13:10:00,107.09,107.15,107.08,107.13,2923.0,99.1446,99.2001,99.1353,99.1816,2923.0
2016-10-12 13:15:00,107.13,107.19,107.08,107.08,1521.0,99.1816,99.2372,99.1353,99.1353,1521.0
2016-10-12 13:20:00,107.13,107.26,107.09,107.26,11800.0,99.1816,99.302,99.1446,99.302,11800.0
2016-10-12 13:25:00,107.26,107.32,107.24,107.3,3261.0,99.302,99.3575,99.2835,99.339,3261.0
2016-10-12 13:30:00,107.33,107.33,107.23,107.24,7495.0,99.3668,99.3668,99.2742,99.2835,7495.0
2016-10-12 13:35:00,107.23,107.26,107.21,107.24,5900.0,99.2742,99.302,99.2557,99.2835,5900.0
2016-10-12 13:40:00,107.22,107.3,107.22,107.27,2002.0,99.265,99.339,99.265,99.3112,2002.0
2016-10-12 13:45:00,107.25,107.3,107.2,107.21,15797.0,99.2927,99.339,99.2464,99.2557,15797.0
2016-10-12 13:50:00,107.22,107.3,107.2,107.28,20650.0,99.265,99.339,99.2464,99.3205,20650.0
2016-10-12 13:55:00,107.27,107.3,107.26,107.27,14158.0,99.3112,99.339,99.302,99.3112,14158.0
2016-10-12 14:00:00,107.27,107.36,107.22,107.28,37827.0,99.3112,99.3946,99.265,99.3205,37827.0
2016-10-12 14:05:00,107.25,107.32,107.22,107.3,5298.0,99.2927,99.3575,99.265,99.339,5298.0
2016-10-12 14:10:00,107.3,107.38,107.27,107.27,12533.0,99.339,99.4131,99.3112,99.3112,12533.0
2016-10-12 14:15:00,107.3,107.36,107.25,107.27,8723.0,99.339,99.3946,99.2927,99.3112,8723.0
2016-10-12 14:20:00,107.26,107.33,107.23,107.28,2330.0,99.302,99.3668,99.2742,99.3205,2330.0
2016-10-12 14:25:00,107.28,107.28,107.17,107.26,7454.0,99.3205,99.3205,99.2187,99.302,7454.0
2016-10-12 14:30:00,107.28,107.3,107.26,107.26,1298.0,99.3205,99.339,99.302,99.302,1298.0
2016-10-12 14:35:00,107.26,107.3,107.21,107.23,6500.0,99.302,99.339,99.2557,99.2742,6500.0
2016-10-12 14:40:00,107.26,107.26,107.15,107.19,3560.0,99.302,99.302,99.2001,99.2372,3560.0
2016-10-12 14:45:00,107.15,107.21,107.14,107.21,2944.0,99.2001,99.2557,99.1909,99.2557,2944.0
2016-10-12 14:50:00,107.18,107.29,107.18,107.27,4705.0,99.2279,99.3298,99.2279,99.3112,4705.0
2016-10-12 14:55:00,107.23,107.27,107.19,107.24,2800.0,99.2742,99.3112,99.2372,99.2835,2800.0
2016-10-12 15:00:00,107.21,107.27,107.17,107.22,3420.0,99.2557,99.3112,99.2187,99.265,3420.0
2016-10-12 15:05:00,107.16,107.3,107.16,107.3,3427.0,99.2094,99.339,99.2094,99.339,3427.0
2016-10-12 15:10:00,107.31,107.32,107.26,107.3,4839.0,99.3483,99.3575,99.302,99.339,4839.0
2016-10-12 15:15:00,107.3,107.33,107.24,107.3,8320.0,99.339,99.3668,99.2835,99.339,8320.0
2016-10-12 15:20:00,107.3,107.52,107.3,107.37,27831.0,99.339,99.5427,99.339,99.4038,27831.0
2016-10-12 15:25:00,107.4,107.43,107.36,107.42,81736.0,99.4316,99.4594,99.3946,99.4501,81736.0
2016-10-12 15:30:00,107.37,107.41,107.28,107.31,95686.0,99.4038,99.4409,99.3205,99.3483,95686.0
2016-10-12 15:35:00,107.31,107.4,107.3,107.4,17906.0,99.3483,99.4316,99.339,99.4316,17906.0
2016-10-12 15:40:00,107.4,107.58,107.35,107.58,30883.0,99.4316,99.5982,99.3853,99.5982,30883.0
2016-10-12 15:45:00,107.56,107.59,107.42,107.47,34385.0,99.5797,99.6075,99.4501,99.4964,34385.0
2016-10-12 15:50:00,107.46,107.5,107.44,107.5,45128.0,99.4871,99.5242,99.4686,99.5242,45128.0
2016-10-12 15:55:00,107.49,107.5,107.38,107.4,70710.0,99.5149,99.5242,99.4131,99.4316,70710.0
2016-10-13 09:30:00,105.98,106.42,105.78,106.37,20363.0,98.117,98.5243,97.9318,98.478,20363.0
2016-10-13 09:35:00,106.09,106.13,105.9,105.98,5800.0,98.2188,98.2558,98.0429,98.117,5800.0
2016-10-13 09:40:00,105.92,106.03,105.71,105.92,7552.0,98.0614,98.1632,97.867,98.0614,7552.0
2016-10-13 09:45:00,105.91,106.01,105.84,105.95,5700.0,98.0521,98.1447,97.9873,98.0892,5700.0
2016-10-13 09:50:00,105.83,106.1,105.78,106.0,17200.0,97.9781,98.228,97.9318,98.1355,17200.0
2016-10-13 09:55:00,106.02,106.46,105.86,106.36,36048.0,98.154,98.5613,98.0059,98.4688,36048.0
2016-10-13 10:00:00,106.38,106.38,106.1,106.21,13920.0,98.4873,98.4873,98.228,98.3299,13920.0
2016-10-13 10:05:00,106.21,106.69,106.18,106.66,14797.0,98.3299,98.7743,98.3021,98.7465,14797.0
2016-10-13 10:10:00,106.68,106.89,106.57,106.89,14711.0,98.765,98.9594,98.6632,98.9594,14711.0
2016-10-13 10:15:00,106.9,107.24,106.89,107.24,19797.0,98.9687,99.2835,98.9594,99.2835,19797.0
2016-10-13 10:20:00,107.2,107.29,107.14,107.16,7800.0,99.2464,99.3298,99.1909,99.2094,7800.0
2016-10-13 10:25:00,107.11,107.16,106.97,107.06,8545.0,99.1631,99.2094,99.0335,99.1168,8545.0
2016-10-13 10:30:00,107.08,107.46,107.04,107.46,12012.0,99.1353,99.4871,99.0983,99.4871,12012.0
2016-10-13 10:35:00,107.61,107.78,107.52,107.52,11767.0,99.626,99.7834,99.5427,99.5427,11767.0
2016-10-13 10:40:00,107.43,107.48,107.16,107.16,3200.0,99.4594,99.5057,99.2094,99.2094,3200.0
2016-10-13 10:45:00,107.15,107.15,106.94,107.04,8260.0,99.2001,99.2001,99.0057,99.0983,8260.0
2016-10-13 10:50:00,107.05,107.28,107.01,107.15,9206.0,99.1076,99.3205,99.0705,99.2001,9206.0
2016-10-13 10:55:00,107.19,107.19,107.04,107.18,7100.0,99.2372,99.2372,99.0983,99.2279,7100.0
2016-10-13 11:00:00,107.16,107.18,106.95,106.95,8748.0,99.2094,99.2279,99.015,99.015,8748.0
2016-10-13 11:05:00,107.0,107.29,107.0,107.24,6500.0,99.0613,99.3298,99.0613,99.2835,6500.0
2016-10-13 11:10:00,107.23,107.46,107.21,107.45,6019.0,99.2742,99.4871,99.2557,99.4779,6019.0
2016-10-13 11:15:00,107.37,107.65,107.35,107.65,5610.0,99.4038,99.663,99.3853,99.663,5610.0
2016-10-13 11:20:00,107.66,107.88,107.63,107.74,7849.0,99.6723,99.876,99.6445,99.7464,7849.0
2016-10-13 11:25:00,107.73,107.9,107.64,107.65,6956.0,99.7371,99.8945,99.6538,99.663,6956.0
2016-10-13 11:30:00,107.65,107.93,107.64,107.85,5300.0,99.663,99.9223,99.6538,99.8482,5300.0
2016-10-13 11:35:00,107.84,107.84,107.63,107.64,2500.0,99.839,99.839,99.6445,99.6538,2500.0
2016-10-13 11:40:00,107.61,107.64,107.49,107.64,7250.0,99.626,99.6538,99.5149,99.6538,7250.0
2016-10-13 11:45:00,107.58,107.64,107.52,107.52,2500.0,99.5982,99.6538,99.5427,99.5427,2500.0
2016-10-13 11:50:00,107.5,107.51,107.34,107.36,2500.0,99.5242,99.5334,99.376,99.3946,2500.0
2016-10-13 11:55:00,107.29,107.49,107.24,107.49,5953.0,99.3298,99.5149,99.2835,99.5149,5953.0
2016-10-13 12:00:00,107.48,107.48,107.3,107.31,3298.0,99.5057,99.5057,99.339,99.3483,3298.0
2016-10-13 12:05:00,107.34,107.51,107.32,107.5,3700.0,99.376,99.5334,99.3575,99.5242,3700.0
2016-10-13 12:10:00,107.53,107.62,107.49,107.54,4869.0,99.552,99.6353,99.5149,99.5612,4869.0
2016-10-13 12:15:00,107.59,107.59,107.43,107.43,5800.0,99.6075,99.6075,99.4594,99.4594,5800.0
2016-10-13 12:20:00,107.43,107.55,107.43,107.53,6116.0,99.4594,99.5705,99.4594,99.552,6116.0
2016-10-13 12:25:00,107.54,107.57,107.47,107.5,2630.0,99.5612,99.589,99.4964,99.5242,2630.0
2016-10-13 12:30:00,107.49,107.55,107.46,107.49,5771.0,99.5149,99.5705,99.4871,99.5149,5771.0
2016-10-13 12:35:00,107.45,107.82,107.45,107.79,10793.0,99.4779,99.8204,99.4779,99.7927,10793.0
2016-10-13 12:40:00,107.8,108.03,107.75,107.93,5975.0,99.8019,100.0149,99.7556,99.9223,5975.0
2016-10-13 12:45:00,108.0,108.13,107.98,108.06,6728.0,99.9871,100.1074,99.9686,100.0426,6728.0
2016-10-13 12:50:00,108.1,108.11,107.95,107.95,10065.0,100.0797,100.0889,99.9408,99.9408,10065.0
2016-10-13 12:55:00,107.93,107.98,107.9,107.93,1915.0,99.9223,99.9686,99.8945,99.9223,1915.0
2016-10-13 13:00:00,107.86,107.93,107.83,107.9,3700.0,99.8575,99.9223,99.8297,99.8945,3700.0
2016-10-13 13:05:00,107.92,107.94,107.79,107.79,2600.0,99.913,99.9315,99.7927,99.7927,2600.0
2016-10-13 13:10:00,107.78,107.81,107.67,107.67,11165.0,99.7834,99.8112,99.6816,99.6816,11165.0
2016-10-13 13:15:00,107.69,108.14,107.66,108.09,19931.0,99.7001,100.1167,99.6723,100.0704,19931.0
2016-10-13 13:20:00,108.09,108.11,108.03,108.03,1900.0,100.0704,100.0889,100.0149,100.0149,1900.0
2016-10-13 13:25:00,107.99,108.15,107.99,108.1,3600.0,99.9778,100.126,99.9778,100.0797,3600.0
2016-10-13 13:30:00,108.05,108.06,107.97,108.02,4590.0,100.0334,100.0426,99.9593,100.0056,4590.0
2016-10-13 13:35:00,108.03,108.03,107.88,107.98,4826.0,100.0149,100.0149,99.876,99.9686,4826.0
2016-10-13 13:40:00,107.98,108.09,107.98,108.06,1500.0,99.9686,100.0704,99.9686,100.0426,1500.0
2016-10-13 13:45:00,108.1,108.1,107.95,107.98,2200.0,100.0797,100.0797,99.9408,99.9686,2200.0
2016-10-13 13:50:00,107.96,108.26,107.96,108.24,6765.0,99.95,100.2278,99.95,100.2093,6765.0
2016-10-13 13:55:00,108.24,108.28,108.18,108.26,9109.0,100.2093,100.2463,100.1537,100.2278,9109.0
2016-10-13 14:00:00,108.24,108.52,108.12,108.44,17315.0,100.2093,100.4685,100.0982,100.3944,17315.0
2016-10-13 14:05:00,108.5,108.55,108.44,108.51,2800.0,100.45,100.4963,100.3944,100.4592,2800.0
2016-10-13 14:10:00,108.44,108.44,108.34,108.36,4767.0,100.3944,100.3944,100.3019,100.3204,4767.0
2016-10-13 14:15:00,108.33,108.36,108.3,108.34,1700.0,100.2926,100.3204,100.2648,100.3019,1700.0
2016-10-13 14:20:00,108.34,108.37,108.19,108.19,9218.0,100.3019,100.3296,100.163,100.163,9218.0
2016-10-13 14:25:00,108.17,108.23,108.17,108.17,8018.0,100.1445,100.2,100.1445,100.1445,8018.0
2016-10-13 14:30:00,108.18,108.36,108.17,108.32,7929.0,100.1537,100.3204,100.1445,100.2833,7929.0
2016-10-13 14:35:00,108.32,108.37,108.29,108.37,6139.0,100.2833,100.3296,100.2556,100.3296,6139.0
2016-10-13 14:40:00,108.36,108.36,108.28,108.34,4495.0,100.3204,100.3204,100.2463,100.3019,4495.0
2016-10-13 14:45:00,108.35,108.5,108.35,108.5,5834.0,100.3111,100.45,100.3111,100.45,5834.0
2016-10-13 14:50:00,108.51,108.57,108.45,108.56,12795.0,100.4592,100.5148,100.4037,100.5055,12795.0
2016-10-13 14:55:00,108.58,108.79,108.57,108.71,6127.0,100.524,100.7185,100.5148,100.6444,6127.0
2016-10-13 15:00:00,108.71,108.73,108.68,108.72,6354.0,100.6444,100.6629,100.6166,100.6537,6354.0
2016-10-13 15:05:00,108.75,108.79,108.68,108.79,12482.0,100.6814,100.7185,100.6166,100.7185,12482.0
2016-10-13 15:10:00,108.83,108.88,108.78,108.81,4768.0,100.7555,100.8018,100.7092,100.737,4768.0
2016-10-13 15:15:00,108.78,108.78,108.61,108.62,5370.0,100.7092,100.7092,100.5518,100.5611,5370.0
2016-10-13 15:20:00,108.65,108.67,108.58,108.67,8634.0,100.5889,100.6074,100.524,100.6074,8634.0
2016-10-13 15:25:00,108.66,108.67,108.52,108.57,9832.0,100.5981,100.6074,100.4685,100.5148,9832.0
2016-10-13 15:30:00,108.57,108.69,108.53,108.58,8667.0,100.5148,100.6259,100.4778,100.524,8667.0
2016-10-13 15:35:00,108.58,108.76,108.53,108.71,22237.0,100.524,100.6907,100.4778,100.6444,22237.0
2016-10-13 15:40:00,108.7,108.81,108.68,108.7,34689.0,100.6351,100.737,100.6166,100.6351,34689.0
2016-10-13 15:45:00,108.68,108.85,108.65,108.8,52400.0,100.6166,100.774,100.5889,100.7277,52400.0
2016-10-13 15:50:00,108.77,108.79,108.7,108.74,50493.0,100.7,100.7185,100.6351,100.6722,50493.0
2016-10-13 15:55:00,108.73,108.79,108.64,108.77,61834.0,100.6629,100.7185,100.5796,100.7,61834.0
2016-10-14 09:30:00,109.66,109.69,109.37,109.5,7631.0,101.5239,101.5517,101.2554,101.3758,7631.0
2016-10-14 09:35:00,109.61,109.91,109.59,109.88,4244.0,101.4776,101.7554,101.4591,101.7276,4244.0
2016-10-14 09:40:00,109.81,110.03,109.78,109.96,3198.0,101.6628,101.8665,101.635,101.8017,3198.0
2016-10-14 09:45:00,109.91,110.2,109.9,110.17,2803.0,101.7554,102.0239,101.7461,101.9961,2803.0
2016-10-14 09:50:00,110.18,110.18,109.69,109.9,14568.0,102.0053,102.0053,101.5517,101.7461,14568.0
2016-10-14 09:55:00,109.8,109.89,109.68,109.76,10264.0,101.6535,101.7369,101.5424,101.6165,10264.0
2016-10-14 10:00:00,109.73,109.75,109.43,109.47,7850.0,101.5887,101.6072,101.311,101.348,7850.0
2016-10-14 10:05:00,109.49,109.62,109.39,109.44,3817.0,101.3665,101.4869,101.274,101.3202,3817.0
2016-10-14 10:10:00,109.43,109.87,109.33,109.86,15002.0,101.311,101.7183,101.2184,101.7091,15002.0
2016-10-14 10:15:00,109.88,110.1,109.87,109.99,4600.0,101.7276,101.9313,101.7183,101.8294,4600.0
2016-10-14 10:20:00,109.91,109.96,109.78,109.87,10290.0,101.7554,101.8017,101.635,101.7183,10290.0
2016-10-14 10:25:00,109.83,109.86,109.69,109.72,1600.0,101.6813,101.7091,101.5517,101.5795,1600.0
2016-10-14 10:30:00,109.72,109.9,109.72,109.89,6450.0,101.5795,101.7461,101.5795,101.7369,6450.0
2016-10-14 10:35:00,109.86,110.14,109.86,110.05,7769.0,101.7091,101.9683,101.7091,101.885,7769.0
2016-10-14 10:40:00,110.05,110.11,109.99,110.02,6953.0,101.885,101.9405,101.8294,101.8572,6953.0
2016-10-14 10:45:00,110.04,110.05,109.82,109.83,4282.0,101.8757,101.885,101.672,101.6813,4282.0
2016-10-14 10:50:00,109.85,109.94,109.82,109.94,2600.0,101.6998,101.7831,101.672,101.7831,2600.0
2016-10-14 10:55:00,109.97,109.98,109.85,109.85,4300.0,101.8109,101.8202,101.6998,101.6998,4300.0
2016-10-14 11:00:00,109.84,109.84,109.42,109.49,10157.0,101.6906,101.6906,101.3017,101.3665,10157.0
2016-10-14 11:05:00,109.45,109.55,109.44,109.45,3756.0,101.3295,101.4221,101.3202,101.3295,3756.0
2016-10-14 11:10:00,109.44,109.48,109.27,109.48,8008.0,101.3202,101.3573,101.1629,101.3573,8008.0
2016-10-14 11:15:00,109.48,109.61,109.48,109.6,3550.0,101.3573,101.4776,101.3573,101.4684,3550.0
2016-10-14 11:20:00,109.6,109.81,109.58,109.81,22450.0,101.4684,101.6628,101.4499,101.6628,22450.0
2016-10-14 11:25:00,109.74,109.87,109.53,109.53,10032.0,101.598,101.7183,101.4036,101.4036,10032.0
2016-10-14 11:30:00,109.47,109.69,109.4,109.69,7500.0,101.348,101.5517,101.2832,101.5517,7500.0
2016-10-14 11:35:00,109.67,109.81,109.66,109.8,2800.0,101.5332,101.6628,101.5239,101.6535,2800.0
2016-10-14 11:40:00,109.8,109.82,109.73,109.82,2500.0,101.6535,101.672,101.5887,101.672,2500.0
2016-10-14 11:45:00,109.77,109.77,109.64,109.66,6188.0,101.6258,101.6258,101.5054,101.5239,6188.0
2016-10-14 11:50:00,109.69,109.77,109.5,109.5,3107.0,101.5517,101.6258,101.3758,101.3758,3107.0
2016-10-14 11:55:00,109.55,109.61,109.45,109.52,6925.0,101.4221,101.4776,101.3295,101.3943,6925.0
2016-10-14 12:00:00,109.5,109.65,109.47,109.63,5944.0,101.3758,101.5147,101.348,101.4961,5944.0
2016-10-14 12:05:00,109.63,109.7,109.59,109.7,6360.0,101.4961,101.561,101.4591,101.561,6360.0
2016-10-14 12:10:00,109.69,109.73,109.63,109.7,4346.0,101.5517,101.5887,101.4961,101.561,4346.0
2016-10-14 12:15:00,109.61,109.69,109.57,109.61,4000.0,101.4776,101.5517,101.4406,101.4776,4000.0
2016-10-14 12:20:00,109.68,109.77,109.66,109.77,2598.0,101.5424,101.6258,101.5239,101.6258,2598.0
2016-10-14 12:25:00,109.74,109.87,109.72,109.87,2187.0,101.598,101.7183,101.5795,101.7183,2187.0
2016-10-14 12:30:00,109.85,109.92,109.85,109.91,6651.0,101.6998,101.7646,101.6998,101.7554,6651.0
2016-10-14 12:35:00,109.95,109.96,109.83,109.86,3751.0,101.7924,101.8017,101.6813,101.7091,3751.0
2016-10-14 12:40:00,109.84,110.07,109.84,110.0,166301.0,101.6906,101.9035,101.6906,101.8387,166301.0
2016-10-14 12:45:00,109.95,110.0,109.8,109.81,5846.0,101.7924,101.8387,101.6535,101.6628,5846.0
2016-10-14 12:50:00,109.81,109.82,109.7,109.76,6193.0,101.6628,101.672,101.561,101.6165,6193.0
2016-10-14 12:55:00,109.77,109.81,109.72,109.78,10194.0,101.6258,101.6628,101.5795,101.635,10194.0
2016-10-14 13:00:00,109.78,109.79,109.6,109.6,8525.0,101.635,101.6443,101.4684,101.4684,8525.0
2016-10-14 13:05:00,109.6,109.79,109.56,109.75,9193.0,101.4684,101.6443,101.4313,101.6072,9193.0
2016-10-14 13:10:00,109.74,109.75,109.64,109.74,7965.0,101.598,101.6072,101.5054,101.598,7965.0
2016-10-14 13:15:00,109.72,109.8,109.71,109.79,5995.0,101.5795,101.6535,101.5702,101.6443,5995.0
2016-10-14 13:20:00,109.74,109.86,109.71,109.79,8279.0,101.598,101.7091,101.5702,101.6443,8279.0
2016-10-14 13:25:00,109.79,109.8,109.71,109.71,2510.0,101.6443,101.6535,101.5702,101.5702,2510.0
2016-10-14 13:30:00,109.74,110.08,109.74,110.07,5326.0,101.598,101.9128,101.598,101.9035,5326.0
2016-10-14 13:35:00,110.06,110.17,109.97,110.17,3302.0,101.8942,101.9961,101.8109,101.9961,3302.0
2016-10-14 13:40:00,110.14,110.14,110.06,110.1,2100.0,101.9683,101.9683,101.8942,101.9313,2100.0
2016-10-14 13:45:00,110.09,110.2,110.01,110.16,5307.0,101.922,102.0239,101.848,101.9868,5307.0
2016-10-14 13:50:00,110.1,110.11,109.94,110.01,4046.0,101.9313,101.9405,101.7831,101.848,4046.0
2016-10-14 13:55:00,110.06,110.18,110.03,110.11,9105.0,101.8942,102.0053,101.8665,101.9405,9105.0
2016-10-14 14:00:00,110.08,110.11,109.96,110.04,7527.0,101.9128,101.9405,101.8017,101.8757,7527.0
2016-10-14 14:05:00,110.05,110.05,109.8,109.8,12161.0,101.885,101.885,101.6535,101.6535,12161.0
2016-10-14 14:10:00,109.8,109.9,109.75,109.86,14359.0,101.6535,101.7461,101.6072,101.7091,14359.0
2016-10-14 14:15:00,109.84,110.01,109.8,110.0,9182.0,101.6906,101.848,101.6535,101.8387,9182.0
2016-10-14 14:20:00,110.01,110.1,109.96,110.05,8147.0,101.848,101.9313,101.8017,101.885,8147.0
2016-10-14 14:25:00,110.02,110.12,109.95,110.12,6100.0,101.8572,101.9498,101.7924,101.9498,6100.0
2016-10-14 14:30:00,110.16,110.16,110.05,110.14,10400.0,101.9868,101.9868,101.885,101.9683,10400.0
2016-10-14 14:35:00,110.12,110.22,110.09,110.17,7210.0,101.9498,102.0424,101.922,101.9961,7210.0
2016-10-14 14:40:00,110.18,110.19,109.74,109.77,14814.0,102.0053,102.0146,101.598,101.6258,14814.0
2016-10-14 14:45:00,109.76,109.84,109.76,109.8,3714.0,101.6165,101.6906,101.6165,101.6535,3714.0
2016-10-14 14:50:00,109.78,109.88,109.78,109.8,14376.0,101.635,101.7276,101.635,101.6535,14376.0
2016-10-14 14:55:00,109.79,109.84,109.76,109.79,8546.0,101.6443,101.6906,101.6165,101.6443,8546.0
2016-10-14 15:00:00,109.79,109.81,109.75,109.78,7636.0,101.6443,101.6628,101.6072,101.635,7636.0
2016-10-14 15:05:00,109.76,109.89,109.75,109.86,5100.0,101.6165,101.7369,101.6072,101.7091,5100.0
2016-10-14 15:10:00,109.84,109.9,109.83,109.85,8205.0,101.6906,101.7461,101.6813,101.6998,8205.0
2016-10-14 15:15:00,109.86,109.86,109.82,109.84,10389.0,101.7091,101.7091,101.672,101.6906,10389.0
2016-10-14 15:20:00,109.84,109.88,109.81,109.88,13101.0,101.6906,101.7276,101.6628,101.7276,13101.0
2016-10-14 15:25:00,109.85,109.86,109.81,109.84,16148.0,101.6998,101.7091,101.6628,101.6906,16148.0
2016-10-14 15:30:00,109.84,109.98,109.83,109.89,16899.0,101.6906,101.8202,101.6813,101.7369,16899.0
2016-10-14 15:35:00,109.88,109.91,109.84,109.9,13620.0,101.7276,101.7554,101.6906,101.7461,13620.0
2016-10-14 15:40:00,109.92,109.97,109.82,109.82,20967.0,101.7646,101.8109,101.672,101.672,20967.0
2016-10-14 15:45:00,109.83,109.91,109.76,109.78,25619.0,101.6813,101.7554,101.6165,101.635,25619.0
2016-10-14 15:50:00,109.78,109.83,109.74,109.79,24522.0,101.635,101.6813,101.598,101.6443,24522.0
2016-10-14 15:55:00,109.78,109.85,109.66,109.77,94928.0,101.635,101.6998,101.5239,101.6258,94928.0
2016-10-17 09:30:00,110.1,110.1,109.6,109.7,12148.0,101.9313,101.9313,101.4684,101.561,12148.0
2016-10-17 09:35:00,109.73,110.75,109.71,110.41,13602.0,101.5887,102.533,101.5702,102.2183,13602.0
2016-10-17 09:40:00,110.32,110.58,110.29,110.46,6888.0,102.135,102.3757,102.1072,102.2646,6888.0
2016-10-17 09:45:00,110.23,110.83,110.23,110.83,25597.0,102.0516,102.6071,102.0516,102.6071,25597.0
2016-10-17 09:50:00,110.83,110.95,110.59,110.59,28427.0,102.6071,102.7182,102.3849,102.3849,28427.0
2016-10-17 09:55:00,110.65,110.93,110.61,110.77,8409.0,102.4405,102.6997,102.4034,102.5516,8409.0
2016-10-17 10:00:00,110.78,110.86,110.73,110.82,10771.0,102.5608,102.6349,102.5145,102.5979,10771.0
2016-10-17 10:05:00,110.8,110.88,110.58,110.83,23561.0,102.5793,102.6534,102.3757,102.6071,23561.0
2016-10-17 10:10:00,110.79,110.88,110.63,110.8,11357.0,102.5701,102.6534,102.422,102.5793,11357.0
2016-10-17 10:15:00,110.8,111.02,110.73,110.92,13641.0,102.5793,102.783,102.5145,102.6904,13641.0
2016-10-17 10:20:00,110.92,111.09,110.82,111.09,3775.0,102.6904,102.8478,102.5979,102.8478,3775.0
2016-10-17 10:25:00,111.23,111.27,110.94,111.0,10164.0,102.9774,103.0145,102.709,102.7645,10164.0
2016-10-17 10:30:00,111.07,111.2,111.05,111.2,6257.0,102.8293,102.9497,102.8108,102.9497,6257.0
2016-10-17 10:35:00,111.23,111.23,110.74,110.82,18508.0,102.9774,102.9774,102.5238,102.5979,18508.0
2016-10-17 10:40:00,110.82,110.9,110.75,110.79,12059.0,102.5979,102.6719,102.533,102.5701,12059.0
2016-10-17 10:45:00,110.78,110.98,110.78,110.97,4800.0,102.5608,102.746,102.5608,102.7367,4800.0
2016-10-17 10:50:00,111.02,111.14,110.94,111.0,7398.0,102.783,102.8941,102.709,102.7645,7398.0
2016-10-17 10:55:00,111.03,111.1,110.96,111.02,7655.0,102.7923,102.8571,102.7275,102.783,7655.0
2016-10-17 11:00:00,111.05,111.09,110.93,111.09,15602.0,102.8108,102.8478,102.6997,102.8478,15602.0
2016-10-17 11:05:00,111.09,111.18,111.08,111.12,7800.0,102.8478,102.9311,102.8386,102.8756,7800.0
2016-10-17 11:10:00,111.07,111.37,111.04,111.36,8697.0,102.8293,103.107,102.8015,103.0978,8697.0
2016-10-17 11:15:00,111.32,111.35,111.14,111.35,6930.0,103.0608,103.0885,102.8941,103.0885,6930.0
2016-10-17 11:20:00,111.33,111.36,111.23,111.29,15910.0,103.07,103.0978,102.9774,103.033,15910.0
2016-10-17 11:25:00,111.27,111.27,111.06,111.25,9491.0,103.0145,103.0145,102.82,102.996,9491.0
2016-10-17 11:30:00,111.27,111.53,111.27,111.53,6675.0,103.0145,103.2552,103.0145,103.2552,6675.0
2016-10-17 11:35:00,111.51,111.71,111.48,111.69,12693.0,103.2367,103.4218,103.2089,103.4033,12693.0
2016-10-17 11:40:00,111.69,111.92,111.67,111.9,15329.0,103.4033,103.6162,103.3848,103.5977,15329.0
2016-10-17 11:45:00,111.93,111.96,111.62,111.64,15668.0,103.6255,103.6533,103.3385,103.357,15668.0
2016-10-17 11:50:00,111.67,111.96,111.65,111.96,12395.0,103.3848,103.6533,103.3663,103.6533,12395.0
2016-10-17 11:55:00,111.95,112.14,111.95,112.08,36960.0,103.644,103.8199,103.644,103.7644,36960.0
2016-10-17 12:00:00,112.09,112.1,111.86,111.87,15009.0,103.7736,103.7829,103.5607,103.57,15009.0
2016-10-17 12:05:00,111.86,112.04,111.84,111.9,12369.0,103.5607,103.7273,103.5422,103.5977,12369.0
2016-10-17 12:10:00,111.89,111.95,111.78,111.92,6560.0,103.5885,103.644,103.4866,103.6162,6560.0
2016-10-17 12:15:00,111.88,112.04,111.87,111.97,12177.0,103.5792,103.7273,103.57,103.6625,12177.0
2016-10-17 12:20:00,111.95,112.04,111.91,112.04,7890.0,103.644,103.7273,103.607,103.7273,7890.0
2016-10-17 12:25:00,112.01,112.04,111.96,112.0,18981.0,103.6996,103.7273,103.6533,103.6903,18981.0
2016-10-17 12:30:00,112.01,112.23,111.99,112.23,17709.0,103.6996,103.9032,103.681,103.9032,17709.0
2016-10-17 12:35:00,112.18,112.24,112.02,112.04,14591.0,103.857,103.9125,103.7088,103.7273,14591.0
2016-10-17 12:40:00,112.05,112.15,111.97,112.09,11805.0,103.7366,103.8292,103.6625,103.7736,11805.0
2016-10-17 12:45:00,112.11,112.18,112.03,112.13,16424.0,103.7921,103.857,103.7181,103.8107,16424.0
2016-10-17 12:50:00,112.17,112.33,112.15,112.29,9527.0,103.8477,103.9958,103.8292,103.9588,9527.0
2016-10-17 12:55:00,112.26,112.35,112.2,112.33,27879.0,103.931,104.0143,103.8755,103.9958,27879.0
2016-10-17 13:00:00,112.33,112.53,112.31,112.47,19925.0,103.9958,104.181,103.9773,104.1254,19925.0
2016-10-17 13:05:00,112.48,112.5,112.41,112.49,13051.0,104.1347,104.1532,104.0699,104.144,13051.0
2016-10-17 13:10:00,112.48,112.57,112.29,112.57,18216.0,104.1347,104.218,103.9588,104.218,18216.0
2016-10-17 13:15:00,112.58,112.65,112.27,112.34,73710.0,104.2273,104.2921,103.9403,104.0051,73710.0
2016-10-17 13:20:00,112.34,112.37,112.3,112.36,13224.0,104.0051,104.0329,103.968,104.0236,13224.0
2016-10-17 13:25:00,112.35,112.48,112.3,112.48,13183.0,104.0143,104.1347,103.968,104.1347,13183.0
2016-10-17 13:30:00,112.46,112.46,112.18,112.22,12905.0,104.1162,104.1162,103.857,103.894,12905.0
2016-10-17 13:35:00,112.19,112.22,112.15,112.18,7531.0,103.8662,103.894,103.8292,103.857,7531.0
2016-10-17 13:40:00,112.18,112.34,112.17,112.29,6100.0,103.857,104.0051,103.8477,103.9588,6100.0
2016-10-17 13:45:00,112.31,112.31,112.14,112.21,19290.0,103.9773,103.9773,103.8199,103.8847,19290.0
2016-10-17 13:50:00,112.2,112.42,112.17,112.39,18315.0,103.8755,104.0791,103.8477,104.0514,18315.0
2016-10-17 13:55:00,112.38,112.38,112.23,112.32,16488.0,104.0421,104.0421,103.9032,103.9866,16488.0
2016-10-17 14:00:00,112.32,112.32,112.23,112.31,20439.0,103.9866,103.9866,103.9032,103.9773,20439.0
2016-10-17 14:05:00,112.34,112.42,112.32,112.42,13376.0,104.0051,104.0791,103.9866,104.0791,13376.0
2016-10-17 14:10:00,112.41,112.5,112.41,112.45,14916.0,104.0699,104.1532,104.0699,104.1069,14916.0
2016-10-17 14:15:00,112.45,112.72,112.44,112.69,14559.0,104.1069,104.3569,104.0977,104.3291,14559.0
2016-10-17 14:20:00,112.69,112.69,112.47,112.55,12876.0,104.3291,104.3291,104.1254,104.1995,12876.0
2016-10-17 14:25:00,112.54,112.74,112.5,112.73,13144.0,104.1902,104.3754,104.1532,104.3661,13144.0
2016-10-17 14:30:00,112.74,112.86,112.69,112.82,21214.0,104.3754,104.4865,104.3291,104.4495,21214.0
2016-10-17 14:35:00,112.81,113.05,112.76,112.97,25719.0,104.4402,104.6624,104.3939,104.5883,25719.0
2016-10-17 14:40:00,112.96,113.03,112.89,113.0,16577.0,104.5791,104.6439,104.5143,104.6161,16577.0
2016-10-17 14:45:00,113.03,113.04,112.88,112.89,13891.0,104.6439,104.6531,104.505,104.5143,13891.0
2016-10-17 14:50:00,112.89,113.12,112.88,113.12,15180.0,104.5143,104.7272,104.505,104.7272,15180.0
2016-10-17 14:55:00,113.14,113.28,113.07,113.22,23228.0,104.7457,104.8753,104.6809,104.8198,23228.0
2016-10-17 15:00:00,113.21,113.22,112.79,112.84,44742.0,104.8105,104.8198,104.4217,104.468,44742.0
2016-10-17 15:05:00,112.83,112.83,112.63,112.81,43420.0,104.4587,104.4587,104.2736,104.4402,43420.0
2016-10-17 15:10:00,112.81,112.99,112.8,112.99,28457.0,104.4402,104.6069,104.431,104.6069,28457.0
2016-10-17 15:15:00,112.98,113.11,112.91,112.94,32977.0,104.5976,104.718,104.5328,104.5606,32977.0
2016-10-17 15:20:00,112.95,113.01,112.78,112.82,30548.0,104.5698,104.6254,104.4124,104.4495,30548.0
2016-10-17 15:25:00,112.81,112.95,112.81,112.88,35202.0,104.4402,104.5698,104.4402,104.505,35202.0
2016-10-17 15:30:00,112.86,113.01,112.81,112.88,40219.0,104.4865,104.6254,104.4402,104.505,40219.0
2016-10-17 15:35:00,112.89,112.99,112.87,112.9,39498.0,104.5143,104.6069,104.4958,104.5235,39498.0
2016-10-17 15:40:00,112.87,112.87,112.54,112.58,49486.0,104.4958,104.4958,104.1902,104.2273,49486.0
2016-10-17 15:45:00,112.56,112.68,112.54,112.61,51040.0,104.2088,104.3199,104.1902,104.255,51040.0
2016-10-17 15:50:00,112.62,112.78,112.61,112.66,68854.0,104.2643,104.4124,104.255,104.3013,68854.0
2016-10-17 15:55:00,112.65,112.66,112.48,112.6,95575.0,104.2921,104.3013,104.1347,104.2458,95575.0
2016-10-18 09:30:00,114.06,114.27,113.6,113.72,18355.0,105.5975,105.7919,105.1716,105.2827,18355.0
2016-10-18 09:35:00,113.64,113.64,113.0,113.25,16099.0,105.2086,105.2086,104.6161,104.8476,16099.0
2016-10-18 09:40:00,113.23,113.48,113.04,113.32,10987.0,104.829,105.0605,104.6531,104.9124,10987.0
2016-10-18 09:45:00,113.39,113.43,113.01,113.14,15350.0,104.9772,105.0142,104.6254,104.7457,15350.0
2016-10-18 09:50:00,113.05,113.11,112.97,112.98,800.0,104.6624,104.718,104.5883,104.5976,800.0
2016-10-18 09:55:00,112.97,113.06,112.88,112.94,4206.0,104.5883,104.6717,104.505,104.5606,4206.0
2016-10-18 10:00:00,112.98,112.98,112.78,112.82,9441.0,104.5976,104.5976,104.4124,104.4495,9441.0
2016-10-18 10:05:00,112.82,112.87,112.62,112.7,12423.0,104.4495,104.4958,104.2643,104.3384,12423.0
2016-10-18 10:10:00,112.69,112.72,112.57,112.59,9833.0,104.3291,104.3569,104.218,104.2365,9833.0
2016-10-18 10:15:00,112.62,113.08,112.62,112.94,13702.0,104.2643,104.6902,104.2643,104.5606,13702.0
2016-10-18 10:20:00,112.89,112.89,112.5,112.67,10631.0,104.5143,104.5143,104.1532,104.3106,10631.0
2016-10-18 10:25:00,112.71,112.73,112.61,112.67,7890.0,104.3476,104.3661,104.255,104.3106,7890.0
2016-10-18 10:30:00,112.67,112.72,112.61,112.72,6303.0,104.3106,104.3569,104.255,104.3569,6303.0
2016-10-18 10:35:00,112.77,112.77,112.64,112.67,2533.0,104.4032,104.4032,104.2828,104.3106,2533.0
2016-10-18 10:40:00,112.73,112.88,112.73,112.88,4100.0,104.3661,104.505,104.3661,104.505,4100.0
2016-10-18 10:45:00,112.86,112.87,112.73,112.77,4054.0,104.4865,104.4958,104.3661,104.4032,4054.0
2016-10-18 10:50:00,112.78,112.89,112.66,112.66,4867.0,104.4124,104.5143,104.3013,104.3013,4867.0
2016-10-18 10:55:00,112.71,112.75,112.63,112.65,4112.0,104.3476,104.3847,104.2736,104.2921,4112.0
2016-10-18 11:00:00,112.69,112.95,112.69,112.93,8270.0,104.3291,104.5698,104.3291,104.5513,8270.0
2016-10-18 11:05:00,112.95,113.05,112.95,113.05,22417.0,104.5698,104.6624,104.5698,104.6624,22417.0
2016-10-18 11:10:00,113.05,113.07,112.83,112.91,14000.0,104.6624,104.6809,104.4587,104.5328,14000.0
2016-10-18 11:15:00,112.93,113.05,112.79,112.79,17091.0,104.5513,104.6624,104.4217,104.4217,17091.0
2016-10-18 11:20:00,112.82,112.82,112.62,112.62,11274.0,104.4495,104.4495,104.2643,104.2643,11274.0
2016-10-18 11:25:00,112.65,112.74,112.61,112.74,11410.0,104.2921,104.3754,104.255,104.3754,11410.0
2016-10-18 11:30:00,112.77,112.95,112.77,112.86,8699.0,104.4032,104.5698,104.4032,104.4865,8699.0
2016-10-18 11:35:00,112.88,112.88,112.74,112.86,5559.0,104.505,104.505,104.3754,104.4865,5559.0
2016-10-18 11:40:00,112.83,112.84,112.78,112.81,1972.0,104.4587,104.468,104.4124,104.4402,1972.0
2016-10-18 11:45:00,112.86,113.0,112.85,112.96,2200.0,104.4865,104.6161,104.4772,104.5791,2200.0
2016-10-18 11:50:00,112.95,113.01,112.95,113.0,6442.0,104.5698,104.6254,104.5698,104.6161,6442.0
2016-10-18 11:55:00,113.02,113.04,112.95,112.97,7041.0,104.6346,104.6531,104.5698,104.5883,7041.0
2016-10-18 12:00:00,112.99,113.01,112.79,112.8,4590.0,104.6069,104.6254,104.4217,104.431,4590.0
2016-10-18 12:05:00,112.8,112.8,112.7,112.7,4682.0,104.431,104.431,104.3384,104.3384,4682.0
2016-10-18 12:10:00,112.74,112.74,112.65,112.65,7701.0,104.3754,104.3754,104.2921,104.2921,7701.0
2016-10-18 12:15:00,112.67,112.67,112.48,112.49,9902.0,104.3106,104.3106,104.1347,104.144,9902.0
2016-10-18 12:20:00,112.52,112.59,112.5,112.59,7118.0,104.1717,104.2365,104.1532,104.2365,7118.0
2016-10-18 12:25:00,112.6,112.6,112.53,112.54,4276.0,104.2458,104.2458,104.181,104.1902,4276.0
2016-10-18 12:30:00,112.54,112.61,112.49,112.49,4814.0,104.1902,104.255,104.144,104.144,4814.0
2016-10-18 12:35:00,112.49,112.51,112.42,112.42,1800.0,104.144,104.1625,104.0791,104.0791,1800.0
2016-10-18 12:40:00,112.38,112.41,112.28,112.32,7154.0,104.0421,104.0699,103.9495,103.9866,7154.0
2016-10-18 12:45:00,112.33,112.36,112.3,112.36,4994.0,103.9958,104.0236,103.968,104.0236,4994.0
2016-10-18 12:50:00,112.37,112.45,112.33,112.33,3350.0,104.0329,104.1069,103.9958,103.9958,3350.0
2016-10-18 12:55:00,112.33,112.36,112.19,112.22,9562.0,103.9958,104.0236,103.8662,103.894,9562.0
2016-10-18 13:00:00,112.23,112.33,112.23,112.29,4700.0,103.9032,103.9958,103.9032,103.9588,4700.0
2016-10-18 13:05:00,112.3,112.3,112.22,112.23,2800.0,103.968,103.968,103.894,103.9032,2800.0
2016-10-18 13:10:00,112.26,112.3,112.2,112.2,4100.0,103.931,103.968,103.8755,103.8755,4100.0
2016-10-18 13:15:00,112.24,112.25,112.14,112.14,3100.0,103.9125,103.9218,103.8199,103.8199,3100.0
2016-10-18 13:20:00,112.14,112.15,112.04,112.05,8001.0,103.8199,103.8292,103.7273,103.7366,8001.0
2016-10-18 13:25:00,112.08,112.19,112.07,112.11,7768.0,103.7644,103.8662,103.7551,103.7921,7768.0
2016-10-18 13:30:00,112.12,112.12,112.02,112.08,5116.0,103.8014,103.8014,103.7088,103.7644,5116.0
2016-10-18 13:35:00,112.09,112.13,112.05,112.05,2844.0,103.7736,103.8107,103.7366,103.7366,2844.0
2016-10-18 13:40:00,112.12,112.17,112.06,112.17,6300.0,103.8014,103.8477,103.7459,103.8477,6300.0
2016-10-18 13:45:00,112.15,112.19,112.1,112.12,2547.0,103.8292,103.8662,103.7829,103.8014,2547.0
2016-10-18 13:50:00,112.11,112.21,112.06,112.16,6401.0,103.7921,103.8847,103.7459,103.8384,6401.0
2016-10-18 13:55:00,112.17,112.32,112.17,112.2,6519.0,103.8477,103.9866,103.8477,103.8755,6519.0
2016-10-18 14:00:00,112.2,112.22,112.14,112.17,4707.0,103.8755,103.894,103.8199,103.8477,4707.0
2016-10-18 14:05:00,112.18,112.21,112.14,112.19,4633.0,103.857,103.8847,103.8199,103.8662,4633.0
2016-10-18 14:10:00,112.2,112.22,112.11,112.11,2330.0,103.8755,103.894,103.7921,103.7921,2330.0
2016-10-18 14:15:00,112.13,112.15,112.04,112.06,6245.0,103.8107,103.8292,103.7273,103.7459,6245.0
2016-10-18 14:20:00,112.04,112.14,112.04,112.14,5150.0,103.7273,103.8199,103.7273,103.8199,5150.0
2016-10-18 14:25:00,112.12,112.15,112.07,112.08,3367.0,103.8014,103.8292,103.7551,103.7644,3367.0
2016-10-18 14:30:00,112.08,112.1,112.03,112.06,5781.0,103.7644,103.7829,103.7181,103.7459,5781.0
2016-10-18 14:35:00,112.06,112.06,111.92,111.94,14577.0,103.7459,103.7459,103.6162,103.6348,14577.0
2016-10-18 14:40:00,111.94,111.94,111.8,111.83,14008.0,103.6348,103.6348,103.5051,103.5329,14008.0
2016-10-18 14:45:00,111.83,111.83,111.64,111.73,17871.0,103.5329,103.5329,103.357,103.4403,17871.0
2016-10-18 14:50:00,111.75,111.81,111.73,111.73,8397.0,103.4589,103.5144,103.4403,103.4403,8397.0
2016-10-18 14:55:00,111.72,111.85,111.71,111.85,6982.0,103.4311,103.5514,103.4218,103.5514,6982.0
2016-10-18 15:00:00,111.89,111.89,111.79,111.85,11181.0,103.5885,103.5885,103.4959,103.5514,11181.0
2016-10-18 15:05:00,111.84,111.84,111.72,111.77,9539.0,103.5422,103.5422,103.4311,103.4774,9539.0
2016-10-18 15:10:00,111.8,111.84,111.76,111.82,9761.0,103.5051,103.5422,103.4681,103.5237,9761.0
2016-10-18 15:15:00,111.82,111.84,111.72,111.78,7774.0,103.5237,103.5422,103.4311,103.4866,7774.0
2016-10-18 15:20:00,111.77,111.8,111.66,111.72,14628.0,103.4774,103.5051,103.3755,103.4311,14628.0
2016-10-18 15:25:00,111.73,111.81,111.7,111.73,12562.0,103.4403,103.5144,103.4126,103.4403,12562.0
2016-10-18 15:30:00,111.72,111.76,111.71,111.74,12076.0,103.4311,103.4681,103.4218,103.4496,12076.0
2016-10-18 15:35:00,111.77,111.83,111.66,111.75,21844.0,103.4774,103.5329,103.3755,103.4589,21844.0
2016-10-18 15:40:00,111.75,111.78,111.66,111.73,25290.0,103.4589,103.4866,103.3755,103.4403,25290.0
2016-10-18 15:45:00,111.73,111.77,111.55,111.56,29899.0,103.4403,103.4774,103.2737,103.283,29899.0
2016-10-18 15:50:00,111.57,111.62,111.55,111.58,37914.0,103.2922,103.3385,103.2737,103.3015,37914.0
2016-10-18 15:55:00,111.58,111.69,111.57,111.6,54986.0,103.3015,103.4033,103.2922,103.32,54986.0
2016-10-19 09:30:00,112.11,112.11,111.78,111.92,2902.0,103.7921,103.7921,103.4866,103.6162,2902.0
2016-10-19 09:35:00,111.57,111.71,111.19,111.19,4091.0,103.2922,103.4218,102.9404,102.9404,4091.0
2016-10-19 09:40:00,111.15,111.22,110.45,110.53,16855.0,102.9034,102.9682,102.2553,102.3294,16855.0
2016-10-19 09:45:00,110.6,110.67,110.3,110.3,4195.0,102.3942,102.459,102.1164,102.1164,4195.0
2016-10-19 09:50:00,110.27,110.31,110.08,110.11,6818.0,102.0887,102.1257,101.9128,101.9405,6818.0
2016-10-19 09:55:00,110.13,110.14,109.53,109.82,17056.0,101.959,101.9683,101.4036,101.672,17056.0
2016-10-19 10:00:00,109.81,109.82,109.19,109.29,14261.0,101.6628,101.672,101.0888,101.1814,14261.0
2016-10-19 10:05:00,109.3,109.72,109.22,109.72,52662.0,101.1906,101.5795,101.1166,101.5795,52662.0
2016-10-19 10:10:00,109.71,109.97,109.71,109.9,11911.0,101.5702,101.8109,101.5702,101.7461,11911.0
2016-10-19 10:15:00,109.93,109.93,109.66,109.79,6483.0,101.7739,101.7739,101.5239,101.6443,6483.0
2016-10-19 10:20:00,109.76,109.86,109.66,109.66,6472.0,101.6165,101.7091,101.5239,101.5239,6472.0
2016-10-19 10:25:00,109.7,109.97,109.69,109.8,10243.0,101.561,101.8109,101.5517,101.6535,10243.0
2016-10-19 10:30:00,109.84,110.06,109.82,110.0,21361.0,101.6906,101.8942,101.672,101.8387,21361.0
2016-10-19 10:35:00,110.12,110.21,110.03,110.03,10204.0,101.9498,102.0331,101.8665,101.8665,10204.0
2016-10-19 10:40:00,110.05,110.16,110.01,110.06,6725.0,101.885,101.9868,101.848,101.8942,6725.0
2016-10-19 10:45:00,110.11,110.42,110.1,110.27,19916.0,101.9405,102.2275,101.9313,102.0887,19916.0
2016-10-19 10:50:00,110.27,110.29,110.16,110.16,3592.0,102.0887,102.1072,101.9868,101.9868,3592.0
2016-10-19 10:55:00,110.19,110.4,110.19,110.4,4336.0,102.0146,102.209,102.0146,102.209,4336.0
2016-10-19 11:00:00,110.4,110.47,110.37,110.46,13606.0,102.209,102.2738,102.1812,102.2646,13606.0
2016-10-19 11:05:00,110.48,110.53,110.48,110.51,5398.0,102.2831,102.3294,102.2831,102.3109,5398.0
2016-10-19 11:10:00,110.53,110.54,110.46,110.48,2865.0,102.3294,102.3386,102.2646,102.2831,2865.0
2016-10-19 11:15:00,110.5,110.61,110.48,110.52,3504.0,102.3016,102.4034,102.2831,102.3201,3504.0
2016-10-19 11:20:00,110.53,110.67,110.5,110.57,10725.0,102.3294,102.459,102.3016,102.3664,10725.0
2016-10-19 11:25:00,110.6,110.66,110.45,110.63,8024.0,102.3942,102.4497,102.2553,102.422,8024.0
2016-10-19 11:30:00,110.66,110.76,110.64,110.73,13300.0,102.4497,102.5423,102.4312,102.5145,13300.0
2016-10-19 11:35:00,110.73,110.74,110.68,110.72,1300.0,102.5145,102.5238,102.4682,102.5053,1300.0
2016-10-19 11:40:00,110.72,110.77,110.68,110.68,5101.0,102.5053,102.5516,102.4682,102.4682,5101.0
2016-10-19 11:45:00,110.71,110.83,110.69,110.83,6388.0,102.496,102.6071,102.4775,102.6071,6388.0
2016-10-19 11:50:00,110.85,110.85,110.73,110.78,5619.0,102.6256,102.6256,102.5145,102.5608,5619.0
2016-10-19 11:55:00,110.73,110.73,110.49,110.56,15981.0,102.5145,102.5145,102.2923,102.3571,15981.0
2016-10-19 12:00:00,110.58,110.68,110.58,110.64,5819.0,102.3757,102.4682,102.3757,102.4312,5819.0
2016-10-19 12:05:00,110.63,110.65,110.58,110.65,2420.0,102.422,102.4405,102.3757,102.4405,2420.0
2016-10-19 12:10:00,110.65,110.67,110.59,110.67,3944.0,102.4405,102.459,102.3849,102.459,3944.0
2016-10-19 12:15:00,110.64,110.66,110.58,110.6,6100.0,102.4312,102.4497,102.3757,102.3942,6100.0
2016-10-19 12:20:00,110.56,110.73,110.56,110.73,4914.0,102.3571,102.5145,102.3571,102.5145,4914.0
2016-10-19 12:25:00,110.69,110.77,110.66,110.71,4342.0,102.4775,102.5516,102.4497,102.496,4342.0
2016-10-19 12:30:00,110.7,110.71,110.55,110.6,14972.0,102.4868,102.496,102.3479,102.3942,14972.0
2016-10-19 12:35:00,110.57,110.61,110.48,110.6,4614.0,102.3664,102.4034,102.2831,102.3942,4614.0
2016-10-19 12:40:00,110.61,110.76,110.6,110.71,3712.0,102.4034,102.5423,102.3942,102.496,3712.0
2016-10-19 12:45:00,110.76,110.9,110.69,110.9,10413.0,102.5423,102.6719,102.4775,102.6719,10413.0
2016-10-19 12:50:00,110.9,111.02,110.9,111.02,7002.0,102.6719,102.783,102.6719,102.783,7002.0
2016-10-19 12:55:00,111.03,111.03,110.91,110.91,6945.0,102.7923,102.7923,102.6812,102.6812,6945.0
2016-10-19 13:00:00,110.94,111.16,110.94,111.14,4117.0,102.709,102.9126,102.709,102.8941,4117.0
2016-10-19 13:05:00,111.08,111.1,111.04,111.05,700.0,102.8386,102.8571,102.8015,102.8108,700.0
2016-10-19 13:10:00,111.06,111.19,111.04,111.16,2020.0,102.82,102.9404,102.8015,102.9126,2020.0
2016-10-19 13:15:00,111.16,111.23,111.15,111.2,1839.0,102.9126,102.9774,102.9034,102.9497,1839.0
2016-10-19 13:20:00,111.21,111.22,111.14,111.22,2400.0,102.9589,102.9682,102.8941,102.9682,2400.0
2016-10-19 13:25:00,111.25,111.4,111.24,111.37,2005.0,102.996,103.1348,102.9867,103.107,2005.0
2016-10-19 13:30:00,111.36,111.48,111.36,111.39,18636.0,103.0978,103.2089,103.0978,103.1256,18636.0
2016-10-19 13:35:00,111.4,111.4,111.27,111.3,2900.0,103.1348,103.1348,103.0145,103.0422,2900.0
2016-10-19 13:40:00,111.3,111.34,111.21,111.23,8150.0,103.0422,103.0793,102.9589,102.9774,8150.0
2016-10-19 13:45:00,111.25,111.28,111.19,111.19,4121.0,102.996,103.0237,102.9404,102.9404,4121.0
2016-10-19 13:50:00,111.19,111.28,111.13,111.13,9174.0,102.9404,103.0237,102.8849,102.8849,9174.0
2016-10-19 13:55:00,111.1,111.14,110.98,110.98,7299.0,102.8571,102.8941,102.746,102.746,7299.0
2016-10-19 14:00:00,110.99,111.17,110.96,111.06,5688.0,102.7552,102.9219,102.7275,102.82,5688.0
2016-10-19 14:05:00,111.06,111.14,111.06,111.14,2500.0,102.82,102.8941,102.82,102.8941,2500.0
2016-10-19 14:10:00,111.15,111.22,111.13,111.15,5490.0,102.9034,102.9682,102.8849,102.9034,5490.0
2016-10-19 14:15:00,111.17,111.22,111.15,111.15,4820.0,102.9219,102.9682,102.9034,102.9034,4820.0
2016-10-19 14:20:00,111.12,111.15,110.85,110.88,6506.0,102.8756,102.9034,102.6256,102.6534,6506.0
2016-10-19 14:25:00,110.88,111.0,110.87,110.92,5818.0,102.6534,102.7645,102.6441,102.6904,5818.0
2016-10-19 14:30:00,110.92,110.92,110.7,110.7,6226.0,102.6904,102.6904,102.4868,102.4868,6226.0
2016-10-19 14:35:00,110.72,110.84,110.71,110.79,7676.0,102.5053,102.6164,102.496,102.5701,7676.0
2016-10-19 14:40:00,110.79,110.79,110.55,110.55,5595.0,102.5701,102.5701,102.3479,102.3479,5595.0
2016-10-19 14:45:00,110.56,110.56,110.4,110.43,12765.0,102.3571,102.3571,102.209,102.2368,12765.0
2016-10-19 14:50:00,110.43,110.43,110.26,110.39,12905.0,102.2368,102.2368,102.0794,102.1998,12905.0
2016-10-19 14:55:00,110.39,110.56,110.39,110.52,3700.0,102.1998,102.3571,102.1998,102.3201,3700.0
2016-10-19 15:00:00,110.52,110.71,110.52,110.64,6058.0,102.3201,102.496,102.3201,102.4312,6058.0
2016-10-19 15:05:00,110.69,110.78,110.63,110.63,5931.0,102.4775,102.5608,102.422,102.422,5931.0
2016-10-19 15:10:00,110.64,110.7,110.58,110.64,10191.0,102.4312,102.4868,102.3757,102.4312,10191.0
2016-10-19 15:15:00,110.65,110.76,110.61,110.74,5628.0,102.4405,102.5423,102.4034,102.5238,5628.0
2016-10-19 15:20:00,110.75,110.78,110.64,110.71,8627.0,102.533,102.5608,102.4312,102.496,8627.0
2016-10-19 15:25:00,110.74,110.75,110.59,110.61,8220.0,102.5238,102.533,102.3849,102.4034,8220.0
2016-10-19 15:30:00,110.62,110.71,110.62,110.69,7204.0,102.4127,102.496,102.4127,102.4775,7204.0
2016-10-19 15:35:00,110.7,110.73,110.66,110.69,11132.0,102.4868,102.5145,102.4497,102.4775,11132.0
2016-10-19 15:40:00,110.69,110.72,110.64,110.64,9788.0,102.4775,102.5053,102.4312,102.4312,9788.0
2016-10-19 15:45:00,110.64,110.7,110.56,110.58,20557.0,102.4312,102.4868,102.3571,102.3757,20557.0
2016-10-19 15:50:00,110.58,110.59,110.46,110.47,20684.0,102.3757,102.3849,102.2646,102.2738,20684.0
2016-10-19 15:55:00,110.48,110.52,110.39,110.43,61338.0,102.2831,102.3201,102.1998,102.2368,61338.0
2016-10-20 09:30:00,110.34,110.34,110.06,110.09,5324.0,102.1535,102.1535,101.8942,101.922,5324.0
2016-10-20 09:35:00,110.11,110.37,109.67,109.8,12206.0,101.9405,102.1812,101.5332,101.6535,12206.0
2016-10-20 09:40:00,109.74,110.1,109.64,110.04,2010.0,101.598,101.9313,101.5054,101.8757,2010.0
2016-10-20 09:45:00,109.97,110.3,109.97,110.29,2777.0,101.8109,102.1164,101.8109,102.1072,2777.0
2016-10-20 09:50:00,110.38,110.42,110.27,110.42,7165.0,102.1905,102.2275,102.0887,102.2275,7165.0
2016-10-20 09:55:00,110.41,110.57,110.33,110.44,3161.0,102.2183,102.3664,102.1442,102.246,3161.0
2016-10-20 10:00:00,110.43,110.43,110.12,110.14,7721.0,102.2368,102.2368,101.9498,101.9683,7721.0
2016-10-20 10:05:00,110.13,110.18,110.05,110.05,1900.0,101.959,102.0053,101.885,101.885,1900.0
2016-10-20 10:10:00,110.11,110.16,110.02,110.02,4301.0,101.9405,101.9868,101.8572,101.8572,4301.0
2016-10-20 10:15:00,110.01,110.01,109.84,109.84,1600.0,101.848,101.848,101.6906,101.6906,1600.0
2016-10-20 10:20:00,109.82,109.82,109.69,109.69,4395.0,101.672,101.672,101.5517,101.5517,4395.0
2016-10-20 10:25:00,109.66,109.69,109.36,109.52,5800.0,101.5239,101.5517,101.2462,101.3943,5800.0
2016-10-20 10:30:00,109.51,109.51,109.13,109.19,9245.0,101.385,101.385,101.0332,101.0888,9245.0
2016-10-20 10:35:00,109.13,109.13,108.46,108.49,21406.0,101.0332,101.0332,100.413,100.4407,21406.0
2016-10-20 10:40:00,108.49,108.81,108.37,108.73,20340.0,100.4407,100.737,100.3296,100.6629,20340.0
2016-10-20 10:45:00,108.71,109.22,108.7,109.22,17007.0,100.6444,101.1166,100.6351,101.1166,17007.0
2016-10-20 10:50:00,109.2,109.2,108.95,108.96,3408.0,101.098,101.098,100.8666,100.8759,3408.0
2016-10-20 10:55:00,108.95,108.96,108.63,108.85,6175.0,100.8666,100.8759,100.5703,100.774,6175.0
2016-10-20 11:00:00,108.91,109.25,108.81,109.21,5088.0,100.8296,101.1443,100.737,101.1073,5088.0
2016-10-20 11:05:00,109.22,109.41,109.2,109.39,5065.0,101.1166,101.2925,101.098,101.274,5065.0
2016-10-20 11:10:00,109.41,109.47,109.36,109.42,4180.0,101.2925,101.348,101.2462,101.3017,4180.0
2016-10-20 11:15:00,109.45,109.77,109.45,109.66,3600.0,101.3295,101.6258,101.3295,101.5239,3600.0
2016-10-20 11:20:00,109.7,109.95,109.7,109.95,1750.0,101.561,101.7924,101.561,101.7924,1750.0
2016-10-20 11:25:00,109.92,109.97,109.82,109.88,6118.0,101.7646,101.8109,101.672,101.7276,6118.0
2016-10-20 11:30:00,109.93,110.07,109.91,110.07,2200.0,101.7739,101.9035,101.7554,101.9035,2200.0
2016-10-20 11:35:00,110.06,110.12,109.88,109.88,2891.0,101.8942,101.9498,101.7276,101.7276,2891.0
2016-10-20 11:40:00,109.89,110.13,109.89,110.13,2412.0,101.7369,101.959,101.7369,101.959,2412.0
2016-10-20 11:45:00,110.13,110.24,110.12,110.18,1900.0,101.959,102.0609,101.9498,102.0053,1900.0
2016-10-20 11:50:00,110.21,110.25,110.18,110.23,3600.0,102.0331,102.0701,102.0053,102.0516,3600.0
2016-10-20 11:55:00,110.2,110.42,110.16,110.4,3475.0,102.0239,102.2275,101.9868,102.209,3475.0
2016-10-20 12:00:00,110.45,110.9,110.37,110.71,15497.0,102.2553,102.6719,102.1812,102.496,15497.0
2016-10-20 12:05:00,110.73,110.84,110.58,110.58,4467.0,102.5145,102.6164,102.3757,102.3757,4467.0
2016-10-20 12:10:00,110.63,110.74,110.6,110.73,2445.0,102.422,102.5238,102.3942,102.5145,2445.0
2016-10-20 12:15:00,110.69,110.7,110.52,110.57,4130.0,102.4775,102.4868,102.3201,102.3664,4130.0
2016-10-20 12:20:00,110.57,110.57,110.43,110.43,1736.0,102.3664,102.3664,102.2368,102.2368,1736.0
2016-10-20 12:25:00,110.43,110.52,110.38,110.47,4880.0,102.2368,102.3201,102.1905,102.2738,4880.0
2016-10-20 12:30:00,110.48,110.55,110.4,110.51,2550.0,102.2831,102.3479,102.209,102.3109,2550.0
2016-10-20 12:35:00,110.52,110.62,110.49,110.62,4326.0,102.3201,102.4127,102.2923,102.4127,4326.0
2016-10-20 12:40:00,110.65,110.72,110.46,110.48,13814.0,102.4405,102.5053,102.2646,102.2831,13814.0
2016-10-20 12:45:00,110.58,110.6,110.52,110.53,3608.0,102.3757,102.3942,102.3201,102.3294,3608.0
2016-10-20 12:50:00,110.54,110.56,110.49,110.51,3000.0,102.3386,102.3571,102.2923,102.3109,3000.0
2016-10-20 12:55:00,110.52,110.6,110.49,110.55,4800.0,102.3201,102.3942,102.2923,102.3479,4800.0
2016-10-20 13:00:00,110.55,110.59,110.53,110.57,3801.0,102.3479,102.3849,102.3294,102.3664,3801.0
2016-10-20 13:05:00,110.57,110.67,110.55,110.67,4100.0,102.3664,102.459,102.3479,102.459,4100.0
2016-10-20 13:10:00,110.68,110.69,110.64,110.67,2911.0,102.4682,102.4775,102.4312,102.459,2911.0
2016-10-20 13:15:00,110.66,110.66,110.58,110.6,1700.0,102.4497,102.4497,102.3757,102.3942,1700.0
2016-10-20 13:20:00,110.62,110.69,110.59,110.64,3070.0,102.4127,102.4775,102.3849,102.4312,3070.0
2016-10-20 13:25:00,110.64,110.68,110.64,110.64,3136.0,102.4312,102.4682,102.4312,102.4312,3136.0
2016-10-20 13:30:00,110.64,110.77,110.61,110.7,9547.0,102.4312,102.5516,102.4034,102.4868,9547.0
2016-10-20 13:35:00,110.7,110.86,110.7,110.86,3400.0,102.4868,102.6349,102.4868,102.6349,3400.0
2016-10-20 13:40:00,110.85,110.88,110.8,110.84,2500.0,102.6256,102.6534,102.5793,102.6164,2500.0
2016-10-20 13:45:00,110.87,110.89,110.66,110.66,5320.0,102.6441,102.6627,102.4497,102.4497,5320.0
2016-10-20 13:50:00,110.64,110.64,110.27,110.27,4200.0,102.4312,102.4312,102.0887,102.0887,4200.0
2016-10-20 13:55:00,110.26,110.29,110.19,110.27,4690.0,102.0794,102.1072,102.0146,102.0887,4690.0
2016-10-20 14:00:00,110.28,110.45,110.26,110.37,2100.0,102.0979,102.2553,102.0794,102.1812,2100.0
2016-10-20 14:05:00,110.39,110.39,110.3,110.33,3863.0,102.1998,102.1998,102.1164,102.1442,3863.0
2016-10-20 14:10:00,110.3,110.38,110.24,110.32,6739.0,102.1164,102.1905,102.0609,102.135,6739.0
2016-10-20 14:15:00,110.34,110.37,110.33,110.37,1100.0,102.1535,102.1812,102.1442,102.1812,1100.0
2016-10-20 14:20:00,110.35,110.51,110.35,110.44,4919.0,102.1627,102.3109,102.1627,102.246,4919.0
2016-10-20 14:25:00,110.5,110.53,110.37,110.38,8501.0,102.3016,102.3294,102.1812,102.1905,8501.0
2016-10-20 14:30:00,110.36,110.38,110.29,110.29,2834.0,102.172,102.1905,102.1072,102.1072,2834.0
2016-10-20 14:35:00,110.29,110.57,110.29,110.51,4604.0,102.1072,102.3664,102.1072,102.3109,4604.0
2016-10-20 14:40:00,110.47,110.48,110.37,110.37,3412.0,102.2738,102.2831,102.1812,102.1812,3412.0
2016-10-20 14:45:00,110.38,110.54,110.36,110.54,5589.0,102.1905,102.3386,102.172,102.3386,5589.0
2016-10-20 14:50:00,110.59,110.59,110.4,110.4,2550.0,102.3849,102.3849,102.209,102.209,2550.0
2016-10-20 14:55:00,110.48,110.48,110.4,110.44,3566.0,102.2831,102.2831,102.209,102.246,3566.0
2016-10-20 15:00:00,110.4,110.43,110.26,110.35,4639.0,102.209,102.2368,102.0794,102.1627,4639.0
2016-10-20 15:05:00,110.35,110.39,110.17,110.22,12390.0,102.1627,102.1998,101.9961,102.0424,12390.0
2016-10-20 15:10:00,110.3,110.3,110.18,110.22,9783.0,102.1164,102.1164,102.0053,102.0424,9783.0
2016-10-20 15:15:00,110.2,110.23,110.12,110.16,7100.0,102.0239,102.0516,101.9498,101.9868,7100.0
2016-10-20 15:20:00,110.18,110.24,110.13,110.14,9536.0,102.0053,102.0609,101.959,101.9683,9536.0
2016-10-20 15:25:00,110.14,110.17,110.09,110.1,9000.0,101.9683,101.9961,101.922,101.9313,9000.0
2016-10-20 15:30:00,110.09,110.12,110.07,110.1,8943.0,101.922,101.9498,101.9035,101.9313,8943.0
2016-10-20 15:35:00,110.1,110.12,110.07,110.08,16794.0,101.9313,101.9498,101.9035,101.9128,16794.0
2016-10-20 15:40:00,110.1,110.13,110.02,110.12,16095.0,101.9313,101.959,101.8572,101.9498,16095.0
2016-10-20 15:45:00,110.13,110.28,110.03,110.28,17246.0,101.959,102.0979,101.8665,102.0979,17246.0
2016-10-20 15:50:00,110.27,110.29,110.18,110.24,27465.0,102.0887,102.1072,102.0053,102.0609,27465.0
2016-10-20 15:55:00,110.26,110.34,110.11,110.11,71907.0,102.0794,102.1535,101.9405,101.9405,71907.0
2016-10-21 09:30:00,109.18,109.4,109.18,109.39,36281.0,101.0795,101.2832,101.0795,101.274,36281.0
2016-10-21 09:35:00,109.41,109.47,109.01,109.47,2809.0,101.2925,101.348,100.9221,101.348,2809.0
2016-10-21 09:40:00,109.45,109.66,109.4,109.5,7451.0,101.3295,101.5239,101.2832,101.3758,7451.0
2016-10-21 09:45:00,109.63,109.69,109.2,109.45,5600.0,101.4961,101.5517,101.098,101.3295,5600.0
2016-10-21 09:50:00,109.49,109.49,109.28,109.29,5313.0,101.3665,101.3665,101.1721,101.1814,5313.0
2016-10-21 09:55:00,109.3,109.56,109.29,109.46,9100.0,101.1906,101.4313,101.1814,101.3388,9100.0
2016-10-21 10:00:00,109.43,109.51,109.39,109.48,2975.0,101.311,101.385,101.274,101.3573,2975.0
2016-10-21 10:05:00,109.48,109.75,109.44,109.67,10617.0,101.3573,101.6072,101.3202,101.5332,10617.0
2016-10-21 10:10:00,109.73,109.74,109.43,109.44,9217.0,101.5887,101.598,101.311,101.3202,9217.0
2016-10-21 10:15:00,109.41,109.57,109.39,109.54,3900.0,101.2925,101.4406,101.274,101.4128,3900.0
2016-10-21 10:20:00,109.62,109.96,109.44,109.96,27900.0,101.4869,101.8017,101.3202,101.8017,27900.0
2016-10-21 10:25:00,109.88,110.3,109.87,110.28,8171.0,101.7276,102.1164,101.7183,102.0979,8171.0
2016-10-21 10:30:00,110.31,110.55,110.2,110.2,7801.0,102.1257,102.3479,102.0239,102.0239,7801.0
2016-10-21 10:35:00,110.19,110.21,110.02,110.03,7432.0,102.0146,102.0331,101.8572,101.8665,7432.0
2016-10-21 10:40:00,110.02,110.31,110.02,110.3,4981.0,101.8572,102.1257,101.8572,102.1164,4981.0
2016-10-21 10:45:00,110.39,110.43,110.26,110.37,9576.0,102.1998,102.2368,102.0794,102.1812,9576.0
2016-10-21 10:50:00,110.37,110.4,110.03,110.03,4500.0,102.1812,102.209,101.8665,101.8665,4500.0
2016-10-21 10:55:00,110.04,110.04,109.84,109.84,3026.0,101.8757,101.8757,101.6906,101.6906,3026.0
2016-10-21 11:00:00,109.8,109.8,109.6,109.71,4800.0,101.6535,101.6535,101.4684,101.5702,4800.0
2016-10-21 11:05:00,109.77,109.97,109.76,109.95,2950.0,101.6258,101.8109,101.6165,101.7924,2950.0
2016-10-21 11:10:00,109.88,109.88,109.75,109.75,2100.0,101.7276,101.7276,101.6072,101.6072,2100.0
2016-10-21 11:15:00,109.75,109.84,109.65,109.84,2500.0,101.6072,101.6906,101.5147,101.6906,2500.0
2016-10-21 11:20:00,109.88,109.89,109.74,109.77,3950.0,101.7276,101.7369,101.598,101.6258,3950.0
2016-10-21 11:25:00,109.71,109.95,109.68,109.95,3400.0,101.5702,101.7924,101.5424,101.7924,3400.0
2016-10-21 11:30:00,109.93,110.15,109.85,110.15,3083.0,101.7739,101.9776,101.6998,101.9776,3083.0
2016-10-21 11:35:00,110.15,110.34,110.15,110.3,3874.0,101.9776,102.1535,101.9776,102.1164,3874.0
2016-10-21 11:40:00,110.28,110.43,110.2,110.42,4500.0,102.0979,102.2368,102.0239,102.2275,4500.0
2016-10-21 11:45:00,110.47,110.7,110.47,110.63,3781.0,102.2738,102.4868,102.2738,102.422,3781.0
2016-10-21 11:50:00,110.61,110.62,110.52,110.61,4650.0,102.4034,102.4127,102.3201,102.4034,4650.0
2016-10-21 11:55:00,110.62,110.62,110.47,110.55,33588.0,102.4127,102.4127,102.2738,102.3479,33588.0
2016-10-21 12:00:00,110.49,110.62,110.43,110.45,8070.0,102.2923,102.4127,102.2368,102.2553,8070.0
2016-10-21 12:05:00,110.48,110.48,110.34,110.34,1674.0,102.2831,102.2831,102.1535,102.1535,1674.0
2016-10-21 12:10:00,110.34,110.48,110.34,110.4,3009.0,102.1535,102.2831,102.1535,102.209,3009.0
2016-10-21 12:15:00,110.43,110.46,110.34,110.34,2540.0,102.2368,102.2646,102.1535,102.1535,2540.0
2016-10-21 12:20:00,110.32,110.37,110.3,110.32,3400.0,102.135,102.1812,102.1164,102.135,3400.0
2016-10-21 12:25:00,110.32,110.41,110.29,110.36,4953.0,102.135,102.2183,102.1072,102.172,4953.0
2016-10-21 12:30:00,110.32,110.37,110.3,110.37,2534.0,102.135,102.1812,102.1164,102.1812,2534.0
2016-10-21 12:35:00,110.39,110.61,110.39,110.58,3112.0,102.1998,102.4034,102.1998,102.3757,3112.0
2016-10-21 12:40:00,110.58,110.63,110.58,110.6,1100.0,102.3757,102.422,102.3757,102.3942,1100.0
2016-10-21 12:45:00,110.6,110.61,110.52,110.52,1950.0,102.3942,102.4034,102.3201,102.3201,1950.0
2016-10-21 12:50:00,110.58,110.73,110.48,110.73,4881.0,102.3757,102.5145,102.2831,102.5145,4881.0
2016-10-21 12:55:00,110.75,110.86,110.74,110.8,2903.0,102.533,102.6349,102.5238,102.5793,2903.0
2016-10-21 13:00:00,110.84,110.86,110.55,110.55,4700.0,102.6164,102.6349,102.3479,102.3479,4700.0
2016-10-21 13:05:00,110.58,110.61,110.43,110.5,2400.0,102.3757,102.4034,102.2368,102.3016,2400.0
2016-10-21 13:10:00,110.47,110.61,110.45,110.61,4894.0,102.2738,102.4034,102.2553,102.4034,4894.0
2016-10-21 13:15:00,110.65,110.69,110.48,110.48,3340.0,102.4405,102.4775,102.2831,102.2831,3340.0
2016-10-21 13:20:00,110.47,110.52,110.36,110.36,3900.0,102.2738,102.3201,102.172,102.172,3900.0
2016-10-21 13:25:00,110.38,110.54,110.36,110.46,4568.0,102.1905,102.3386,102.172,102.2646,4568.0
2016-10-21 13:30:00,110.44,110.49,110.36,110.4,3400.0,102.246,102.2923,102.172,102.209,3400.0
2016-10-21 13:35:00,110.44,110.68,110.42,110.68,5447.0,102.246,102.4682,102.2275,102.4682,5447.0
2016-10-21 13:40:00,110.67,110.91,110.66,110.91,8452.0,102.459,102.6812,102.4497,102.6812,8452.0
2016-10-21 13:45:00,110.92,111.12,110.91,111.11,5400.0,102.6904,102.8756,102.6812,102.8663,5400.0
2016-10-21 13:50:00,111.1,111.21,111.1,111.18,6623.0,102.8571,102.9589,102.8571,102.9311,6623.0
2016-10-21 13:55:00,111.15,111.3,111.15,111.27,4559.0,102.9034,103.0422,102.9034,103.0145,4559.0
2016-10-21 14:00:00,111.28,111.28,111.16,111.21,4100.0,103.0237,103.0237,102.9126,102.9589,4100.0
2016-10-21 14:05:00,111.18,111.2,111.08,111.18,6339.0,102.9311,102.9497,102.8386,102.9311,6339.0
2016-10-21 14:10:00,111.19,111.31,111.16,111.29,4023.0,102.9404,103.0515,102.9126,103.033,4023.0
2016-10-21 14:15:00,111.25,111.36,111.22,111.36,8582.0,102.996,103.0978,102.9682,103.0978,8582.0
2016-10-21 14:20:00,111.33,111.36,111.27,111.36,5481.0,103.07,103.0978,103.0145,103.0978,5481.0
2016-10-21 14:25:00,111.36,111.5,111.36,111.49,4481.0,103.0978,103.2274,103.0978,103.2181,4481.0
2016-10-21 14:30:00,111.47,111.47,111.37,111.38,3600.0,103.1996,103.1996,103.107,103.1163,3600.0
2016-10-21 14:35:00,111.4,111.56,111.39,111.56,4318.0,103.1348,103.283,103.1256,103.283,4318.0
2016-10-21 14:40:00,111.56,111.69,111.56,111.65,4700.0,103.283,103.4033,103.283,103.3663,4700.0
2016-10-21 14:45:00,111.67,111.67,111.51,111.58,5219.0,103.3848,103.3848,103.2367,103.3015,5219.0
2016-10-21 14:50:00,111.61,111.64,111.54,111.62,4770.0,103.3292,103.357,103.2644,103.3385,4770.0
2016-10-21 14:55:00,111.61,111.62,111.35,111.42,11806.0,103.3292,103.3385,103.0885,103.1533,11806.0
2016-10-21 15:00:00,111.41,111.41,111.27,111.29,4100.0,103.1441,103.1441,103.0145,103.033,4100.0
2016-10-21 15:05:00,111.3,111.38,111.27,111.37,5200.0,103.0422,103.1163,103.0145,103.107,5200.0
2016-10-21 15:10:00,111.36,111.38,111.3,111.33,8000.0,103.0978,103.1163,103.0422,103.07,8000.0
2016-10-21 15:15:00,111.34,111.4,111.27,111.29,12759.0,103.0793,103.1348,103.0145,103.033,12759.0
2016-10-21 15:20:00,111.29,111.31,111.22,111.22,6315.0,103.033,103.0515,102.9682,102.9682,6315.0
2016-10-21 15:25:00,111.23,111.38,111.23,111.32,10600.0,102.9774,103.1163,102.9774,103.0608,10600.0
2016-10-21 15:30:00,111.34,111.48,111.32,111.44,16774.0,103.0793,103.2089,103.0608,103.1719,16774.0
2016-10-21 15:35:00,111.44,111.45,111.35,111.4,11818.0,103.1719,103.1811,103.0885,103.1348,11818.0
2016-10-21 15:40:00,111.37,111.51,111.37,111.47,11589.0,103.107,103.2367,103.107,103.1996,11589.0
2016-10-21 15:45:00,111.48,111.57,111.45,111.57,19624.0,103.2089,103.2922,103.1811,103.2922,19624.0
2016-10-21 15:50:00,111.57,111.6,111.48,111.56,28117.0,103.2922,103.32,103.2089,103.283,28117.0
2016-10-21 15:55:00,111.56,111.64,111.49,111.51,50560.0,103.283,103.357,103.2181,103.2367,50560.0
2016-10-24 09:30:00,112.07,112.15,111.65,112.15,6614.0,103.7551,103.8292,103.3663,103.8292,6614.0
2016-10-24 09:35:00,112.22,112.47,111.68,111.84,7790.0,103.894,104.1254,103.394,103.5422,7790.0
2016-10-24 09:40:00,111.85,111.88,111.53,111.53,4207.0,103.5514,103.5792,103.2552,103.2552,4207.0
2016-10-24 09:45:00,111.51,111.78,111.5,111.61,4850.0,103.2367,103.4866,103.2274,103.3292,4850.0
2016-10-24 09:50:00,111.59,111.6,111.39,111.41,8441.0,103.3107,103.32,103.1256,103.1441,8441.0
2016-10-24 09:55:00,111.47,111.54,111.42,111.46,2434.0,103.1996,103.2644,103.1533,103.1904,2434.0
2016-10-24 10:00:00,111.5,111.74,111.5,111.58,8531.0,103.2274,103.4496,103.2274,103.3015,8531.0
2016-10-24 10:05:00,111.63,111.82,111.62,111.62,5600.0,103.3478,103.5237,103.3385,103.3385,5600.0
2016-10-24 10:10:00,111.63,111.88,111.63,111.85,4710.0,103.3478,103.5792,103.3478,103.5514,4710.0
2016-10-24 10:15:00,111.9,112.04,111.9,112.0,3902.0,103.5977,103.7273,103.5977,103.6903,3902.0
2016-10-24 10:20:00,111.9,112.06,111.78,112.06,7265.0,103.5977,103.7459,103.4866,103.7459,7265.0
2016-10-24 10:25:00,112.04,112.04,112.02,112.02,300.0,103.7273,103.7273,103.7088,103.7088,300.0
2016-10-24 10:30:00,112.02,112.17,112.01,112.17,3446.0,103.7088,103.8477,103.6996,103.8477,3446.0
2016-10-24 10:35:00,112.19,112.3,112.1,112.1,4123.0,103.8662,103.968,103.7829,103.7829,4123.0
2016-10-24 10:40:00,112.1,112.16,111.89,111.89,1675.0,103.7829,103.8384,103.5885,103.5885,1675.0
2016-10-24 10:45:00,111.96,112.02,111.96,111.98,3436.0,103.6533,103.7088,103.6533,103.6718,3436.0
2016-10-24 10:50:00,112.02,112.1,111.94,112.1,6457.0,103.7088,103.7829,103.6348,103.7829,6457.0
2016-10-24 10:55:00,112.03,112.11,111.98,111.98,2795.0,103.7181,103.7921,103.6718,103.6718,2795.0
2016-10-24 11:00:00,111.99,112.1,111.99,112.05,2900.0,103.681,103.7829,103.681,103.7366,2900.0
2016-10-24 11:05:00,112.02,112.13,112.02,112.12,700.0,103.7088,103.8107,103.7088,103.8014,700.0
2016-10-24 11:10:00,112.16,112.16,112.04,112.11,1800.0,103.8384,103.8384,103.7273,103.7921,1800.0
2016-10-24 11:15:00,112.08,112.16,112.08,112.14,2100.0,103.7644,103.8384,103.7644,103.8199,2100.0
2016-10-24 11:20:00,112.11,112.13,112.07,112.11,2000.0,103.7921,103.8107,103.7551,103.7921,2000.0
2016-10-24 11:25:00,112.1,112.1,111.92,111.95,2300.0,103.7829,103.7829,103.6162,103.644,2300.0
2016-10-24 11:30:00,111.88,112.1,111.87,112.08,4600.0,103.5792,103.7829,103.57,103.7644,4600.0
2016-10-24 11:35:00,112.09,112.19,112.08,112.18,1351.0,103.7736,103.8662,103.7644,103.857,1351.0
2016-10-24 11:40:00,112.2,112.26,112.19,112.2,2038.0,103.8755,103.931,103.8662,103.8755,2038.0
2016-10-24 11:45:00,112.14,112.2,112.09,112.16,2100.0,103.8199,103.8755,103.7736,103.8384,2100.0
2016-10-24 11:50:00,112.19,112.24,112.11,112.11,600.0,103.8662,103.9125,103.7921,103.7921,600.0
2016-10-24 11:55:00,112.13,112.29,112.13,112.24,2320.0,103.8107,103.9588,103.8107,103.9125,2320.0
2016-10-24 12:00:00,112.24,112.31,112.21,112.3,5361.0,103.9125,103.9773,103.8847,103.968,5361.0
2016-10-24 12:05:00,112.29,112.43,112.29,112.43,800.0,103.9588,104.0884,103.9588,104.0884,800.0
2016-10-24 12:10:00,112.47,112.54,112.47,112.54,2400.0,104.1254,104.1902,104.1254,104.1902,2400.0
2016-10-24 12:15:00,112.54,112.55,112.48,112.55,1635.0,104.1902,104.1995,104.1347,104.1995,1635.0
2016-10-24 12:20:00,112.57,112.68,112.57,112.68,3177.0,104.218,104.3199,104.218,104.3199,3177.0
2016-10-24 12:25:00,112.62,112.67,112.61,112.67,5141.0,104.2643,104.3106,104.255,104.3106,5141.0
2016-10-24 12:30:00,112.68,112.69,112.61,112.61,1000.0,104.3199,104.3291,104.255,104.255,1000.0
2016-10-24 12:35:00,112.62,112.75,112.62,112.75,5482.0,104.2643,104.3847,104.2643,104.3847,5482.0
2016-10-24 12:40:00,112.69,112.76,112.67,112.72,1614.0,104.3291,104.3939,104.3106,104.3569,1614.0
2016-10-24 12:45:00,112.72,112.72,112.72,112.72,200.0,104.3569,104.3569,104.3569,104.3569,200.0
2016-10-24 12:50:00,112.72,112.76,112.7,112.74,3000.0,104.3569,104.3939,104.3384,104.3754,3000.0
2016-10-24 12:55:00,112.73,112.8,112.71,112.8,2922.0,104.3661,104.431,104.3476,104.431,2922.0
2016-10-24 13:00:00,112.79,112.88,112.78,112.81,2987.0,104.4217,104.505,104.4124,104.4402,2987.0
2016-10-24 13:05:00,112.8,112.8,112.69,112.7,3024.0,104.431,104.431,104.3291,104.3384,3024.0
2016-10-24 13:10:00,112.68,112.68,112.66,112.68,800.0,104.3199,104.3199,104.3013,104.3199,800.0
2016-10-24 13:15:00,112.68,112.76,112.66,112.75,3100.0,104.3199,104.3939,104.3013,104.3847,3100.0
2016-10-24 13:20:00,112.76,112.76,112.71,112.75,1043.0,104.3939,104.3939,104.3476,104.3847,1043.0
2016-10-24 13:25:00,112.75,112.81,112.68,112.79,3875.0,104.3847,104.4402,104.3199,104.4217,3875.0
2016-10-24 13:30:00,112.76,112.82,112.73,112.78,3784.0,104.3939,104.4495,104.3661,104.4124,3784.0
2016-10-24 13:35:00,112.8,112.8,112.73,112.74,2123.0,104.431,104.431,104.3661,104.3754,2123.0
2016-10-24 13:40:00,112.71,112.8,112.71,112.75,5496.0,104.3476,104.431,104.3476,104.3847,5496.0
2016-10-24 13:45:00,112.74,112.77,112.69,112.69,1300.0,104.3754,104.4032,104.3291,104.3291,1300.0
2016-10-24 13:50:00,112.69,112.77,112.69,112.7,2641.0,104.3291,104.4032,104.3291,104.3384,2641.0
2016-10-24 13:55:00,112.72,112.72,112.64,112.69,700.0,104.3569,104.3569,104.2828,104.3291,700.0
2016-10-24 14:00:00,112.62,112.75,112.62,112.69,1700.0,104.2643,104.3847,104.2643,104.3291,1700.0
2016-10-24 14:05:00,112.67,112.76,112.62,112.76,3000.0,104.3106,104.3939,104.2643,104.3939,3000.0
2016-10-24 14:10:00,112.73,112.74,112.67,112.68,1524.0,104.3661,104.3754,104.3106,104.3199,1524.0
2016-10-24 14:15:00,112.65,112.65,112.52,112.59,2600.0,104.2921,104.2921,104.1717,104.2365,2600.0
2016-10-24 14:20:00,112.64,112.71,112.54,112.54,1300.0,104.2828,104.3476,104.1902,104.1902,1300.0
2016-10-24 14:25:00,112.57,112.6,112.55,112.6,1901.0,104.218,104.2458,104.1995,104.2458,1901.0
2016-10-24 14:30:00,112.59,112.64,112.56,112.58,2700.0,104.2365,104.2828,104.2088,104.2273,2700.0
2016-10-24 14:35:00,112.54,112.58,112.48,112.48,1903.0,104.1902,104.2273,104.1347,104.1347,1903.0
2016-10-24 14:40:00,112.52,112.52,112.46,112.48,4660.0,104.1717,104.1717,104.1162,104.1347,4660.0
2016-10-24 14:45:00,112.49,112.51,112.46,112.51,4700.0,104.144,104.1625,104.1162,104.1625,4700.0
2016-10-24 14:50:00,112.51,112.52,112.5,112.52,1000.0,104.1625,104.1717,104.1532,104.1717,1000.0
2016-10-24 14:55:00,112.51,112.57,112.51,112.51,3252.0,104.1625,104.218,104.1625,104.1625,3252.0
2016-10-24 15:00:00,112.52,112.52,112.49,112.49,3400.0,104.1717,104.1717,104.144,104.144,3400.0
2016-10-24 15:05:00,112.5,112.57,112.5,112.57,6801.0,104.1532,104.218,104.1532,104.218,6801.0
2016-10-24 15:10:00,112.59,112.63,112.57,112.63,3115.0,104.2365,104.2736,104.218,104.2736,3115.0
2016-10-24 15:15:00,112.62,112.62,112.53,112.54,4001.0,104.2643,104.2643,104.181,104.1902,4001.0
2016-10-24 15:20:00,112.52,112.54,112.48,112.52,6865.0,104.1717,104.1902,104.1347,104.1717,6865.0
2016-10-24 15:25:00,112.53,112.53,112.45,112.46,7574.0,104.181,104.181,104.1069,104.1162,7574.0
2016-10-24 15:30:00,112.48,112.48,112.36,112.41,8461.0,104.1347,104.1347,104.0236,104.0699,8461.0
2016-10-24 15:35:00,112.42,112.48,112.41,112.47,11360.0,104.0791,104.1347,104.0699,104.1254,11360.0
2016-10-24 15:40:00,112.47,112.51,112.39,112.49,10775.0,104.1254,104.1625,104.0514,104.144,10775.0
2016-10-24 15:45:00,112.49,112.5,112.39,112.44,10868.0,104.144,104.1532,104.0514,104.0977,10868.0
2016-10-24 15:50:00,112.47,112.48,112.42,112.43,8595.0,104.1254,104.1347,104.0791,104.0884,8595.0
2016-10-24 15:55:00,112.4,112.54,112.4,112.45,28296.0,104.0606,104.1902,104.0606,104.1069,28296.0
2016-10-25 09:30:00,112.56,112.56,111.67,111.7,20349.0,104.2088,104.2088,103.3848,103.4126,20349.0
2016-10-25 09:35:00,111.69,111.69,111.42,111.42,2000.0,103.4033,103.4033,103.1533,103.1533,2000.0
2016-10-25 09:40:00,111.34,111.94,111.2,111.81,10663.0,103.0793,103.6348,102.9497,103.5144,10663.0
2016-10-25 09:45:00,111.94,112.2,111.87,111.99,19144.0,103.6348,103.8755,103.57,103.681,19144.0
2016-10-25 09:50:00,111.98,112.01,111.83,111.83,4760.0,103.6718,103.6996,103.5329,103.5329,4760.0
2016-10-25 09:55:00,111.81,112.06,111.81,112.05,5600.0,103.5144,103.7459,103.5144,103.7366,5600.0
2016-10-25 10:00:00,111.98,112.03,111.87,111.87,2944.0,103.6718,103.7181,103.57,103.57,2944.0
2016-10-25 10:05:00,111.96,112.18,111.86,112.16,9845.0,103.6533,103.857,103.5607,103.8384,9845.0
2016-10-25 10:10:00,112.18,112.32,112.1,112.1,7714.0,103.857,103.9866,103.7829,103.7829,7714.0
2016-10-25 10:15:00,112.1,112.66,112.09,112.5,17694.0,103.7829,104.3013,103.7736,104.1532,17694.0
2016-10-25 10:20:00,112.5,112.73,112.47,112.47,9207.0,104.1532,104.3661,104.1254,104.1254,9207.0
2016-10-25 10:25:00,112.48,112.51,112.17,112.23,8905.0,104.1347,104.1625,103.8477,103.9032,8905.0
2016-10-25 10:30:00,112.22,112.26,112.12,112.2,7151.0,103.894,103.931,103.8014,103.8755,7151.0
2016-10-25 10:35:00,112.31,112.49,112.21,112.46,11051.0,103.9773,104.144,103.8847,104.1162,11051.0
2016-10-25 10:40:00,112.4,112.41,112.07,112.13,4827.0,104.0606,104.0699,103.7551,103.8107,4827.0
2016-10-25 10:45:00,112.05,112.18,112.02,112.08,6499.0,103.7366,103.857,103.7088,103.7644,6499.0
2016-10-25 10:50:00,112.13,112.2,112.05,112.15,2087.0,103.8107,103.8755,103.7366,103.8292,2087.0
2016-10-25 10:55:00,112.09,112.26,112.05,112.22,4355.0,103.7736,103.931,103.7366,103.894,4355.0
2016-10-25 11:00:00,112.27,112.31,112.22,112.22,1362.0,103.9403,103.9773,103.894,103.894,1362.0
2016-10-25 11:05:00,112.22,112.26,112.17,112.17,2625.0,103.894,103.931,103.8477,103.8477,2625.0
2016-10-25 11:10:00,112.18,112.18,112.06,112.06,1701.0,103.857,103.857,103.7459,103.7459,1701.0
2016-10-25 11:15:00,112.1,112.24,112.06,112.23,3462.0,103.7829,103.9125,103.7459,103.9032,3462.0
2016-10-25 11:20:00,112.19,112.21,112.08,112.13,3179.0,103.8662,103.8847,103.7644,103.8107,3179.0
2016-10-25 11:25:00,112.17,112.17,112.08,112.15,2223.0,103.8477,103.8477,103.7644,103.8292,2223.0
2016-10-25 11:30:00,112.09,112.17,112.08,112.11,1500.0,103.7736,103.8477,103.7644,103.7921,1500.0
2016-10-25 11:35:00,112.18,112.24,112.07,112.09,3253.0,103.857,103.9125,103.7551,103.7736,3253.0
2016-10-25 11:40:00,112.06,112.13,111.9,111.91,5887.0,103.7459,103.8107,103.5977,103.607,5887.0
2016-10-25 11:45:00,111.92,111.92,111.67,111.67,2700.0,103.6162,103.6162,103.3848,103.3848,2700.0
2016-10-25 11:50:00,111.69,111.72,111.61,111.67,5341.0,103.4033,103.4311,103.3292,103.3848,5341.0
2016-10-25 11:55:00,111.65,111.86,111.65,111.85,5269.0,103.3663,103.5607,103.3663,103.5514,5269.0
2016-10-25 12:00:00,111.81,111.89,111.8,111.81,2185.0,103.5144,103.5885,103.5051,103.5144,2185.0
2016-10-25 12:05:00,111.8,111.8,111.58,111.67,3300.0,103.5051,103.5051,103.3015,103.3848,3300.0
2016-10-25 12:10:00,111.72,111.76,111.6,111.6,4500.0,103.4311,103.4681,103.32,103.32,4500.0
2016-10-25 12:15:00,111.6,111.7,111.57,111.69,4593.0,103.32,103.4126,103.2922,103.4033,4593.0
2016-10-25 12:20:00,111.64,111.66,111.6,111.62,3101.0,103.357,103.3755,103.32,103.3385,3101.0
2016-10-25 12:25:00,111.61,111.63,111.49,111.5,6149.0,103.3292,103.3478,103.2181,103.2274,6149.0
2016-10-25 12:30:00,111.52,111.55,111.46,111.54,5132.0,103.2459,103.2737,103.1904,103.2644,5132.0
2016-10-25 12:35:00,111.54,111.61,111.5,111.61,1600.0,103.2644,103.3292,103.2274,103.3292,1600.0
2016-10-25 12:40:00,111.63,111.65,111.6,111.61,2100.0,103.3478,103.3663,103.32,103.3292,2100.0
2016-10-25 12:45:00,111.6,111.81,111.6,111.73,4629.0,103.32,103.5144,103.32,103.4403,4629.0
2016-10-25 12:50:00,111.7,111.72,111.58,111.6,1000.0,103.4126,103.4311,103.3015,103.32,1000.0
2016-10-25 12:55:00,111.57,111.62,111.53,111.59,3740.0,103.2922,103.3385,103.2552,103.3107,3740.0
2016-10-25 13:00:00,111.52,111.53,111.45,111.53,2700.0,103.2459,103.2552,103.1811,103.2552,2700.0
2016-10-25 13:05:00,111.51,111.62,111.49,111.49,1707.0,103.2367,103.3385,103.2181,103.2181,1707.0
2016-10-25 13:10:00,111.54,111.58,111.38,111.51,15018.0,103.2644,103.3015,103.1163,103.2367,15018.0
2016-10-25 13:15:00,111.51,111.52,111.39,111.39,4100.0,103.2367,103.2459,103.1256,103.1256,4100.0
2016-10-25 13:20:00,111.4,111.43,111.38,111.39,4633.0,103.1348,103.1626,103.1163,103.1256,4633.0
2016-10-25 13:25:00,111.4,111.47,111.4,111.45,1900.0,103.1348,103.1996,103.1348,103.1811,1900.0
2016-10-25 13:30:00,111.4,111.48,111.4,111.45,2000.0,103.1348,103.2089,103.1348,103.1811,2000.0
2016-10-25 13:35:00,111.46,111.46,111.43,111.43,2500.0,103.1904,103.1904,103.1626,103.1626,2500.0
2016-10-25 13:40:00,111.41,111.47,111.39,111.43,3100.0,103.1441,103.1996,103.1256,103.1626,3100.0
2016-10-25 13:45:00,111.43,111.53,111.4,111.53,4653.0,103.1626,103.2552,103.1348,103.2552,4653.0
2016-10-25 13:50:00,111.54,111.59,111.5,111.58,2539.0,103.2644,103.3107,103.2274,103.3015,2539.0
2016-10-25 13:55:00,111.58,111.58,111.49,111.5,2100.0,103.3015,103.3015,103.2181,103.2274,2100.0
2016-10-25 14:00:00,111.49,111.53,111.47,111.5,4901.0,103.2181,103.2552,103.1996,103.2274,4901.0
2016-10-25 14:05:00,111.52,111.54,111.47,111.54,3810.0,103.2459,103.2644,103.1996,103.2644,3810.0
2016-10-25 14:10:00,111.54,111.6,111.52,111.54,3736.0,103.2644,103.32,103.2459,103.2644,3736.0
2016-10-25 14:15:00,111.55,111.55,111.42,111.42,2500.0,103.2737,103.2737,103.1533,103.1533,2500.0
2016-10-25 14:20:00,111.4,111.44,111.36,111.42,5197.0,103.1348,103.1719,103.0978,103.1533,5197.0
2016-10-25 14:25:00,111.42,111.43,111.32,111.32,3600.0,103.1533,103.1626,103.0608,103.0608,3600.0
2016-10-25 14:30:00,111.35,111.35,111.29,111.3,1800.0,103.0885,103.0885,103.033,103.0422,1800.0
2016-10-25 14:35:00,111.28,111.28,111.22,111.28,4603.0,103.0237,103.0237,102.9682,103.0237,4603.0
2016-10-25 14:40:00,111.28,111.32,111.25,111.27,2636.0,103.0237,103.0608,102.996,103.0145,2636.0
2016-10-25 14:45:00,111.28,111.28,111.18,111.18,2956.0,103.0237,103.0237,102.9311,102.9311,2956.0
2016-10-25 14:50:00,111.17,111.27,111.15,111.25,6760.0,102.9219,103.0145,102.9034,102.996,6760.0
2016-10-25 14:55:00,111.26,111.27,111.22,111.23,3351.0,103.0052,103.0145,102.9682,102.9774,3351.0
2016-10-25 15:00:00,111.17,111.26,111.16,111.23,6704.0,102.9219,103.0052,102.9126,102.9774,6704.0
2016-10-25 15:05:00,111.24,111.25,111.15,111.2,10784.0,102.9867,102.996,102.9034,102.9497,10784.0
2016-10-25 15:10:00,111.19,111.2,111.07,111.08,4592.0,102.9404,102.9497,102.8293,102.8386,4592.0
2016-10-25 15:15:00,111.05,111.09,111.04,111.06,7066.0,102.8108,102.8478,102.8015,102.82,7066.0
2016-10-25 15:20:00,111.05,111.13,111.0,111.08,5355.0,102.8108,102.8849,102.7645,102.8386,5355.0
2016-10-25 15:25:00,111.1,111.15,111.1,111.14,7437.0,102.8571,102.9034,102.8571,102.8941,7437.0
2016-10-25 15:30:00,111.15,111.21,111.11,111.14,6907.0,102.9034,102.9589,102.8663,102.8941,6907.0
2016-10-25 15:35:00,111.13,111.2,111.1,111.11,14782.0,102.8849,102.9497,102.8571,102.8663,14782.0
2016-10-25 15:40:00,111.1,111.11,110.96,110.96,10425.0,102.8571,102.8663,102.7275,102.7275,10425.0
2016-10-25 15:45:00,110.97,110.97,110.82,110.89,19032.0,102.7367,102.7367,102.5979,102.6627,19032.0
2016-10-25 15:50:00,110.85,110.87,110.77,110.81,18347.0,102.6256,102.6441,102.5516,102.5886,18347.0
2016-10-25 15:55:00,110.8,110.87,110.76,110.83,56643.0,102.5793,102.6441,102.5423,102.6071,56643.0
2016-10-26 09:30:00,111.93,112.01,111.5,111.57,26802.0,103.6255,103.6996,103.2274,103.2922,26802.0
2016-10-26 09:35:00,111.58,112.24,111.58,112.24,5325.0,103.3015,103.9125,103.3015,103.9125,5325.0
2016-10-26 09:40:00,112.24,112.41,111.8,111.89,18884.0,103.9125,104.0699,103.5051,103.5885,18884.0
2016-10-26 09:45:00,111.8,111.8,111.27,111.4,6654.0,103.5051,103.5051,103.0145,103.1348,6654.0
2016-10-26 09:50:00,111.4,111.46,110.93,111.0,26728.0,103.1348,103.1904,102.6997,102.7645,26728.0
2016-10-26 09:55:00,110.95,110.99,110.25,110.64,25788.0,102.7182,102.7552,102.0701,102.4312,25788.0
2016-10-26 10:00:00,110.64,110.95,110.55,110.71,19250.0,102.4312,102.7182,102.3479,102.496,19250.0
2016-10-26 10:05:00,110.71,110.83,110.54,110.71,11124.0,102.496,102.6071,102.3386,102.496,11124.0
2016-10-26 10:10:00,110.77,110.93,110.73,110.83,10110.0,102.5516,102.6997,102.5145,102.6071,10110.0
2016-10-26 10:15:00,110.86,111.0,110.69,110.79,5098.0,102.6349,102.7645,102.4775,102.5701,5098.0
2016-10-26 10:20:00,110.85,110.91,110.57,110.66,9583.0,102.6256,102.6812,102.3664,102.4497,9583.0
2016-10-26 10:25:00,110.6,110.6,110.38,110.38,2200.0,102.3942,102.3942,102.1905,102.1905,2200.0
2016-10-26 10:30:00,110.44,110.59,110.37,110.58,8800.0,102.246,102.3849,102.1812,102.3757,8800.0
2016-10-26 10:35:00,110.58,110.78,110.53,110.53,11095.0,102.3757,102.5608,102.3294,102.3294,11095.0
2016-10-26 10:40:00,110.53,110.53,110.35,110.35,2600.0,102.3294,102.3294,102.1627,102.1627,2600.0
2016-10-26 10:45:00,110.35,110.53,110.23,110.44,8904.0,102.1627,102.3294,102.0516,102.246,8904.0
2016-10-26 10:50:00,110.54,110.7,110.44,110.54,9554.0,102.3386,102.4868,102.246,102.3386,9554.0
2016-10-26 10:55:00,110.53,110.78,110.41,110.77,6030.0,102.3294,102.5608,102.2183,102.5516,6030.0
2016-10-26 11:00:00,110.72,110.89,110.7,110.84,6388.0,102.5053,102.6627,102.4868,102.6164,6388.0
2016-10-26 11:05:00,110.81,110.99,110.81,110.84,6461.0,102.5886,102.7552,102.5886,102.6164,6461.0
2016-10-26 11:10:00,110.84,111.19,110.79,111.15,4887.0,102.6164,102.9404,102.5701,102.9034,4887.0
2016-10-26 11:15:00,111.22,111.31,110.88,110.97,17898.0,102.9682,103.0515,102.6534,102.7367,17898.0
2016-10-26 11:20:00,110.98,111.24,110.96,111.21,19631.0,102.746,102.9867,102.7275,102.9589,19631.0
2016-10-26 11:25:00,111.2,111.37,111.17,111.29,5350.0,102.9497,103.107,102.9219,103.033,5350.0
2016-10-26 11:30:00,111.34,111.49,111.3,111.37,11238.0,103.0793,103.2181,103.0422,103.107,11238.0
2016-10-26 11:35:00,111.35,111.37,111.14,111.21,18580.0,103.0885,103.107,102.8941,102.9589,18580.0
2016-10-26 11:40:00,111.2,111.46,111.19,111.28,6202.0,102.9497,103.1904,102.9404,103.0237,6202.0
2016-10-26 11:45:00,111.25,111.65,111.25,111.55,11412.0,102.996,103.3663,102.996,103.2737,11412.0
2016-10-26 11:50:00,111.64,111.84,111.59,111.84,5818.0,103.357,103.5422,103.3107,103.5422,5818.0
2016-10-26 11:55:00,111.78,111.89,111.56,111.57,19047.0,103.4866,103.5885,103.283,103.2922,19047.0
2016-10-26 12:00:00,111.52,111.9,111.52,111.81,10271.0,103.2459,103.5977,103.2459,103.5144,10271.0
2016-10-26 12:05:00,111.81,111.98,111.8,111.92,7798.0,103.5144,103.6718,103.5051,103.6162,7798.0
2016-10-26 12:10:00,111.94,112.05,111.91,111.99,6986.0,103.6348,103.7366,103.607,103.681,6986.0
2016-10-26 12:15:00,111.98,112.18,111.98,112.14,7565.0,103.6718,103.857,103.6718,103.8199,7565.0
2016-10-26 12:20:00,112.15,112.18,112.08,112.12,4751.0,103.8292,103.857,103.7644,103.8014,4751.0
2016-10-26 12:25:00,112.11,112.23,112.11,112.17,7118.0,103.7921,103.9032,103.7921,103.8477,7118.0
2016-10-26 12:30:00,112.15,112.25,112.13,112.13,6078.0,103.8292,103.9218,103.8107,103.8107,6078.0
2016-10-26 12:35:00,112.14,112.24,112.08,112.24,8002.0,103.8199,103.9125,103.7644,103.9125,8002.0
2016-10-26 12:40:00,112.22,112.22,112.14,112.19,2747.0,103.894,103.894,103.8199,103.8662,2747.0
2016-10-26 12:45:00,112.18,112.42,112.18,112.33,7250.0,103.857,104.0791,103.857,103.9958,7250.0
2016-10-26 12:50:00,112.39,112.6,112.39,112.6,16396.0,104.0514,104.2458,104.0514,104.2458,16396.0
2016-10-26 12:55:00,112.58,112.62,112.51,112.62,17337.0,104.2273,104.2643,104.1625,104.2643,17337.0
2016-10-26 13:00:00,112.6,112.78,112.53,112.7,79213.0,104.2458,104.4124,104.181,104.3384,79213.0
2016-10-26 13:05:00,112.67,112.94,112.55,112.55,34996.0,104.3106,104.5606,104.1995,104.1995,34996.0
2016-10-26 13:10:00,112.5,112.54,112.29,112.29,2000.0,104.1532,104.1902,103.9588,103.9588,2000.0
2016-10-26 13:15:00,112.3,112.37,112.25,112.25,3000.0,103.968,104.0329,103.9218,103.9218,3000.0
2016-10-26 13:20:00,112.24,112.24,112.1,112.17,7139.0,103.9125,103.9125,103.7829,103.8477,7139.0
2016-10-26 13:25:00,112.2,112.3,112.17,112.23,4000.0,103.8755,103.968,103.8477,103.9032,4000.0
2016-10-26 13:30:00,112.29,112.29,112.1,112.19,6901.0,103.9588,103.9588,103.7829,103.8662,6901.0
2016-10-26 13:35:00,112.23,112.27,112.05,112.06,5400.0,103.9032,103.9403,103.7366,103.7459,5400.0
2016-10-26 13:40:00,112.05,112.13,111.82,111.82,5800.0,103.7366,103.8107,103.5237,103.5237,5800.0
2016-10-26 13:45:00,111.89,112.06,111.84,112.06,2278.0,103.5885,103.7459,103.5422,103.7459,2278.0
2016-10-26 13:50:00,112.04,112.12,112.01,112.06,3200.0,103.7273,103.8014,103.6996,103.7459,3200.0
2016-10-26 13:55:00,112.07,112.07,111.9,112.02,3895.0,103.7551,103.7551,103.5977,103.7088,3895.0
2016-10-26 14:00:00,112.1,112.16,111.95,112.13,18280.0,103.7829,103.8384,103.644,103.8107,18280.0
2016-10-26 14:05:00,112.09,112.2,112.09,112.14,12015.0,103.7736,103.8755,103.7736,103.8199,12015.0
2016-10-26 14:10:00,112.18,112.32,112.16,112.32,6050.0,103.857,103.9866,103.8384,103.9866,6050.0
2016-10-26 14:15:00,112.32,112.35,112.1,112.1,7826.0,103.9866,104.0143,103.7829,103.7829,7826.0
2016-10-26 14:20:00,112.12,112.12,111.91,112.06,18667.0,103.8014,103.8014,103.607,103.7459,18667.0
2016-10-26 14:25:00,112.06,112.2,112.06,112.14,3228.0,103.7459,103.8755,103.7459,103.8199,3228.0
2016-10-26 14:30:00,112.12,112.17,112.07,112.17,6844.0,103.8014,103.8477,103.7551,103.8477,6844.0
2016-10-26 14:35:00,112.18,112.27,112.12,112.24,45200.0,103.857,103.9403,103.8014,103.9125,45200.0
2016-10-26 14:40:00,112.23,112.3,112.16,112.16,6800.0,103.9032,103.968,103.8384,103.8384,6800.0
2016-10-26 14:45:00,112.16,112.23,112.11,112.19,13801.0,103.8384,103.9032,103.7921,103.8662,13801.0
2016-10-26 14:50:00,112.16,112.21,112.11,112.21,7311.0,103.8384,103.8847,103.7921,103.8847,7311.0
2016-10-26 14:55:00,112.21,112.4,112.21,112.34,7676.0,103.8847,104.0606,103.8847,104.0051,7676.0
2016-10-26 15:00:00,112.31,112.32,112.19,112.19,3600.0,103.9773,103.9866,103.8662,103.8662,3600.0
2016-10-26 15:05:00,112.18,112.18,111.99,112.03,11602.0,103.857,103.857,103.681,103.7181,11602.0
2016-10-26 15:10:00,112.06,112.08,112.04,112.04,3900.0,103.7459,103.7644,103.7273,103.7273,3900.0
2016-10-26 15:15:00,112.05,112.28,112.05,112.27,9843.0,103.7366,103.9495,103.7366,103.9403,9843.0
2016-10-26 15:20:00,112.26,112.27,112.18,112.19,5400.0,103.931,103.9403,103.857,103.8662,5400.0
2016-10-26 15:25:00,112.2,112.25,112.03,112.03,4601.0,103.8755,103.9218,103.7181,103.7181,4601.0
2016-10-26 15:30:00,112.08,112.2,112.06,112.14,9388.0,103.7644,103.8755,103.7459,103.8199,9388.0
2016-10-26 15:35:00,112.15,112.21,112.15,112.18,14285.0,103.8292,103.8847,103.8292,103.857,14285.0
2016-10-26 15:40:00,112.18,112.24,112.16,112.2,12155.0,103.857,103.9125,103.8384,103.8755,12155.0
2016-10-26 15:45:00,112.2,112.26,112.12,112.23,18812.0,103.8755,103.931,103.8014,103.9032,18812.0
2016-10-26 15:50:00,112.22,112.27,112.18,112.19,24446.0,103.894,103.9403,103.857,103.8662,24446.0
2016-10-26 15:55:00,112.22,112.25,112.12,112.2,28529.0,103.894,103.9218,103.8014,103.8755,28529.0
2016-10-27 09:30:00,112.2,112.2,112.02,112.17,14841.0,103.8755,103.8755,103.7088,103.8477,14841.0
2016-10-27 09:35:00,112.03,112.27,111.67,112.16,7559.0,103.7181,103.9403,103.3848,103.8384,7559.0
2016-10-27 09:40:00,112.13,112.22,111.9,112.22,4300.0,103.8107,103.894,103.5977,103.894,4300.0
2016-10-27 09:45:00,112.19,112.39,112.19,112.34,2615.0,103.8662,104.0514,103.8662,104.0051,2615.0
2016-10-27 09:50:00,112.25,112.25,112.11,112.12,1500.0,103.9218,103.9218,103.7921,103.8014,1500.0
2016-10-27 09:55:00,112.2,112.28,111.96,112.28,5014.0,103.8755,103.9495,103.6533,103.9495,5014.0
2016-10-27 10:00:00,112.22,112.31,111.75,111.75,6050.0,103.894,103.9773,103.4589,103.4589,6050.0
2016-10-27 10:05:00,111.8,111.8,111.58,111.59,4910.0,103.5051,103.5051,103.3015,103.3107,4910.0
2016-10-27 10:10:00,111.55,111.61,111.31,111.35,5964.0,103.2737,103.3292,103.0515,103.0885,5964.0
2016-10-27 10:15:00,111.36,111.59,111.12,111.4,8600.0,103.0978,103.3107,102.8756,103.1348,8600.0
2016-10-27 10:20:00,111.4,111.61,111.3,111.61,5100.0,103.1348,103.3292,103.0422,103.3292,5100.0
2016-10-27 10:25:00,111.59,111.59,111.32,111.43,7153.0,103.3107,103.3107,103.0608,103.1626,7153.0
2016-10-27 10:30:00,111.45,111.62,111.44,111.53,8040.0,103.1811,103.3385,103.1719,103.2552,8040.0
2016-10-27 10:35:00,111.54,111.64,111.48,111.55,11951.0,103.2644,103.357,103.2089,103.2737,11951.0
2016-10-27 10:40:00,111.48,111.55,111.39,111.48,9900.0,103.2089,103.2737,103.1256,103.2089,9900.0
2016-10-27 10:45:00,111.43,111.46,111.2,111.28,10298.0,103.1626,103.1904,102.9497,103.0237,10298.0
2016-10-27 10:50:00,111.3,111.31,111.03,111.05,5397.0,103.0422,103.0515,102.7923,102.8108,5397.0
2016-10-27 10:55:00,111.06,111.06,110.66,110.67,11423.0,102.82,102.82,102.4497,102.459,11423.0
2016-10-27 11:00:00,110.64,110.88,110.62,110.83,10725.0,102.4312,102.6534,102.4127,102.6071,10725.0
2016-10-27 11:05:00,110.84,111.16,110.82,111.15,8600.0,102.6164,102.9126,102.5979,102.9034,8600.0
2016-10-27 11:10:00,111.2,111.28,111.15,111.24,5500.0,102.9497,103.0237,102.9034,102.9867,5500.0
2016-10-27 11:15:00,111.24,111.34,111.2,111.23,5800.0,102.9867,103.0793,102.9497,102.9774,5800.0
2016-10-27 11:20:00,111.22,111.44,111.2,111.36,9354.0,102.9682,103.1719,102.9497,103.0978,9354.0
2016-10-27 11:25:00,111.3,111.35,111.25,111.27,6632.0,103.0422,103.0885,102.996,103.0145,6632.0
2016-10-27 11:30:00,111.28,111.38,111.27,111.32,7100.0,103.0237,103.1163,103.0145,103.0608,7100.0
2016-10-27 11:35:00,111.34,111.48,111.34,111.38,7582.0,103.0793,103.2089,103.0793,103.1163,7582.0
2016-10-27 11:40:00,111.38,111.73,111.34,111.73,6450.0,103.1163,103.4403,103.0793,103.4403,6450.0
2016-10-27 11:45:00,111.73,111.74,111.45,111.66,7891.0,103.4403,103.4496,103.1811,103.3755,7891.0
2016-10-27 11:50:00,111.66,111.7,111.52,111.55,5574.0,103.3755,103.4126,103.2459,103.2737,5574.0
2016-10-27 11:55:00,111.5,112.03,111.5,111.99,10500.0,103.2274,103.7181,103.2274,103.681,10500.0
2016-10-27 12:00:00,111.93,112.06,111.93,112.01,3900.0,103.6255,103.7459,103.6255,103.6996,3900.0
2016-10-27 12:05:00,112.03,112.15,112.01,112.14,5754.0,103.7181,103.8292,103.6996,103.8199,5754.0
2016-10-27 12:10:00,112.17,112.23,112.04,112.1,11010.0,103.8477,103.9032,103.7273,103.7829,11010.0
2016-10-27 12:15:00,112.15,112.15,111.92,111.98,8305.0,103.8292,103.8292,103.6162,103.6718,8305.0
2016-10-27 12:20:00,111.99,112.04,111.96,111.97,4758.0,103.681,103.7273,103.6533,103.6625,4758.0
2016-10-27 12:25:00,111.97,112.07,111.94,112.0,4700.0,103.6625,103.7551,103.6348,103.6903,4700.0
2016-10-27 12:30:00,112.0,112.09,111.92,111.92,4380.0,103.6903,103.7736,103.6162,103.6162,4380.0
2016-10-27 12:35:00,111.92,111.93,111.75,111.83,3400.0,103.6162,103.6255,103.4589,103.5329,3400.0
2016-10-27 12:40:00,111.83,111.83,111.7,111.71,4450.0,103.5329,103.5329,103.4126,103.4218,4450.0
2016-10-27 12:45:00,111.72,111.81,111.7,111.81,4306.0,103.4311,103.5144,103.4126,103.5144,4306.0
2016-10-27 12:50:00,111.8,111.85,111.71,111.81,5676.0,103.5051,103.5514,103.4218,103.5144,5676.0
2016-10-27 12:55:00,111.87,111.98,111.81,111.89,5106.0,103.57,103.6718,103.5144,103.5885,5106.0
2016-10-27 13:00:00,111.88,111.89,111.72,111.77,3059.0,103.5792,103.5885,103.4311,103.4774,3059.0
2016-10-27 13:05:00,111.79,111.85,111.68,111.69,4069.0,103.4959,103.5514,103.394,103.4033,4069.0
2016-10-27 13:10:00,111.61,111.67,111.61,111.65,4400.0,103.3292,103.3848,103.3292,103.3663,4400.0
2016-10-27 13:15:00,111.66,111.73,111.66,111.72,3000.0,103.3755,103.4403,103.3755,103.4311,3000.0
2016-10-27 13:20:00,111.69,111.81,111.65,111.79,4208.0,103.4033,103.5144,103.3663,103.4959,4208.0
2016-10-27 13:25:00,111.77,111.77,111.57,111.61,2900.0,103.4774,103.4774,103.2922,103.3292,2900.0
2016-10-27 13:30:00,111.59,111.63,111.57,111.62,3305.0,103.3107,103.3478,103.2922,103.3385,3305.0
2016-10-27 13:35:00,111.64,111.92,111.63,111.82,3600.0,103.357,103.6162,103.3478,103.5237,3600.0
2016-10-27 13:40:00,111.84,111.89,111.76,111.76,2100.0,103.5422,103.5885,103.4681,103.4681,2100.0
2016-10-27 13:45:00,111.79,111.81,111.65,111.73,3400.0,103.4959,103.5144,103.3663,103.4403,3400.0
2016-10-27 13:50:00,111.73,111.87,111.73,111.84,2900.0,103.4403,103.57,103.4403,103.5422,2900.0
2016-10-27 13:55:00,111.84,111.94,111.82,111.94,3800.0,103.5422,103.6348,103.5237,103.6348,3800.0
2016-10-27 14:00:00,111.93,112.03,111.92,111.98,2225.0,103.6255,103.7181,103.6162,103.6718,2225.0
2016-10-27 14:05:00,111.98,112.04,111.96,112.04,4893.0,103.6718,103.7273,103.6533,103.7273,4893.0
2016-10-27 14:10:00,112.02,112.13,112.01,112.1,3999.0,103.7088,103.8107,103.6996,103.7829,3999.0
2016-10-27 14:15:00,112.09,112.11,111.97,112.01,4000.0,103.7736,103.7921,103.6625,103.6996,4000.0
2016-10-27 14:20:00,111.98,112.04,111.92,111.93,5710.0,103.6718,103.7273,103.6162,103.6255,5710.0
2016-10-27 14:25:00,111.92,111.96,111.87,111.9,3100.0,103.6162,103.6533,103.57,103.5977,3100.0
2016-10-27 14:30:00,111.89,111.9,111.85,111.89,6477.0,103.5885,103.5977,103.5514,103.5885,6477.0
2016-10-27 14:35:00,111.87,111.88,111.72,111.85,9701.0,103.57,103.5792,103.4311,103.5514,9701.0
2016-10-27 14:40:00,111.88,111.88,111.8,111.84,2921.0,103.5792,103.5792,103.5051,103.5422,2921.0
2016-10-27 14:45:00,111.82,111.93,111.77,111.81,5320.0,103.5237,103.6255,103.4774,103.5144,5320.0
2016-10-27 14:50:00,111.81,111.88,111.76,111.83,8551.0,103.5144,103.5792,103.4681,103.5329,8551.0
2016-10-27 14:55:00,111.85,111.93,111.84,111.87,2400.0,103.5514,103.6255,103.5422,103.57,2400.0
2016-10-27 15:00:00,111.88,111.91,111.84,111.86,5199.0,103.5792,103.607,103.5422,103.5607,5199.0
2016-10-27 15:05:00,111.86,111.91,111.79,111.79,5812.0,103.5607,103.607,103.4959,103.4959,5812.0
2016-10-27 15:10:00,111.81,111.82,111.66,111.66,4914.0,103.5144,103.5237,103.3755,103.3755,4914.0
2016-10-27 15:15:00,111.66,111.66,111.52,111.52,6900.0,103.3755,103.3755,103.2459,103.2459,6900.0
2016-10-27 15:20:00,111.51,111.68,111.51,111.6,7860.0,103.2367,103.394,103.2367,103.32,7860.0
2016-10-27 15:25:00,111.57,111.64,111.57,111.64,4600.0,103.2922,103.357,103.2922,103.357,4600.0
2016-10-27 15:30:00,111.62,111.66,111.61,111.65,9631.0,103.3385,103.3755,103.3292,103.3663,9631.0
2016-10-27 15:35:00,111.65,111.85,111.65,111.77,13524.0,103.3663,103.5514,103.3663,103.4774,13524.0
2016-10-27 15:40:00,111.78,111.9,111.77,111.84,13412.0,103.4866,103.5977,103.4774,103.5422,13412.0
2016-10-27 15:45:00,111.85,111.93,111.84,111.85,16602.0,103.5514,103.6255,103.5422,103.5514,16602.0
2016-10-27 15:50:00,111.85,111.91,111.83,111.9,18368.0,103.5514,103.607,103.5329,103.5977,18368.0
2016-10-27 15:55:00,111.9,111.92,111.81,111.85,34341.0,103.5977,103.6162,103.5144,103.5514,34341.0
2016-10-28 09:30:00,112.07,112.26,111.71,112.2,4551.0,103.7551,103.931,103.4218,103.8755,4551.0
2016-10-28 09:35:00,111.87,113.02,111.87,112.87,4596.0,103.57,104.6346,103.57,104.4958,4596.0
2016-10-28 09:40:00,112.87,112.96,112.67,112.91,4700.0,104.4958,104.5791,104.3106,104.5328,4700.0
2016-10-28 09:45:00,113.03,113.04,112.8,112.81,2934.0,104.6439,104.6531,104.431,104.4402,2934.0
2016-10-28 09:50:00,112.84,112.99,112.64,112.95,3884.0,104.468,104.6069,104.2828,104.5698,3884.0
2016-10-28 09:55:00,113.0,113.04,112.66,112.71,3160.0,104.6161,104.6531,104.3013,104.3476,3160.0
2016-10-28 10:00:00,112.75,113.15,112.75,113.08,9151.0,104.3847,104.755,104.3847,104.6902,9151.0
2016-10-28 10:05:00,113.1,113.39,113.09,113.3,6249.0,104.7087,104.9772,104.6994,104.8939,6249.0
2016-10-28 10:10:00,113.41,113.42,113.11,113.31,6339.0,104.9957,105.005,104.718,104.9031,6339.0
2016-10-28 10:15:00,113.41,113.61,113.35,113.52,10309.0,104.9957,105.1809,104.9401,105.0975,10309.0
2016-10-28 10:20:00,113.52,113.72,113.49,113.58,9550.0,105.0975,105.2827,105.0698,105.1531,9550.0
2016-10-28 10:25:00,113.63,113.91,113.59,113.91,14351.0,105.1994,105.4586,105.1623,105.4586,14351.0
2016-10-28 10:30:00,113.93,114.02,113.85,113.93,7852.0,105.4771,105.5604,105.403,105.4771,7852.0
2016-10-28 10:35:00,113.97,114.01,113.85,113.91,47800.0,105.5141,105.5512,105.403,105.4586,47800.0
2016-10-28 10:40:00,113.86,113.97,113.63,113.71,6700.0,105.4123,105.5141,105.1994,105.2734,6700.0
2016-10-28 10:45:00,113.66,113.7,113.6,113.66,14959.0,105.2271,105.2642,105.1716,105.2271,14959.0
2016-10-28 10:50:00,113.64,113.81,113.6,113.73,10641.0,105.2086,105.366,105.1716,105.292,10641.0
2016-10-28 10:55:00,113.68,113.86,113.68,113.82,18409.0,105.2457,105.4123,105.2457,105.3753,18409.0
2016-10-28 11:00:00,113.82,113.91,113.75,113.87,17243.0,105.3753,105.4586,105.3105,105.4216,17243.0
2016-10-28 11:05:00,113.9,113.9,113.73,113.75,7700.0,105.4493,105.4493,105.292,105.3105,7700.0
2016-10-28 11:10:00,113.76,113.87,113.74,113.82,29992.0,105.3197,105.4216,105.3012,105.3753,29992.0
2016-10-28 11:15:00,113.78,113.86,113.7,113.7,16452.0,105.3382,105.4123,105.2642,105.2642,16452.0
2016-10-28 11:20:00,113.74,113.92,113.74,113.92,8650.0,105.3012,105.4679,105.3012,105.4679,8650.0
2016-10-28 11:25:00,113.95,114.19,113.93,114.19,16193.0,105.4956,105.7178,105.4771,105.7178,16193.0
2016-10-28 11:30:00,114.22,114.22,113.96,114.12,14371.0,105.7456,105.7456,105.5049,105.653,14371.0
2016-10-28 11:35:00,114.14,114.14,113.93,114.0,22096.0,105.6715,105.6715,105.4771,105.5419,22096.0
2016-10-28 11:40:00,114.0,114.08,113.94,114.08,10910.0,105.5419,105.616,105.4864,105.616,10910.0
2016-10-28 11:45:00,114.03,114.09,113.94,114.0,20405.0,105.5697,105.6252,105.4864,105.5419,20405.0
2016-10-28 11:50:00,114.07,114.12,114.01,114.01,1800.0,105.6067,105.653,105.5512,105.5512,1800.0
2016-10-28 11:55:00,113.98,114.05,113.96,114.01,12696.0,105.5234,105.5882,105.5049,105.5512,12696.0
2016-10-28 12:00:00,114.0,114.13,113.97,114.13,5557.0,105.5419,105.6623,105.5141,105.6623,5557.0
2016-10-28 12:05:00,114.1,114.25,114.1,114.25,14614.0,105.6345,105.7734,105.6345,105.7734,14614.0
2016-10-28 12:10:00,114.23,114.43,114.22,114.4,5538.0,105.7549,105.94,105.7456,105.9122,5538.0
2016-10-28 12:15:00,114.43,114.55,114.34,114.44,26565.0,105.94,106.0511,105.8567,105.9493,26565.0
2016-10-28 12:20:00,114.46,114.51,114.26,114.34,5510.0,105.9678,106.0141,105.7826,105.8567,5510.0
2016-10-28 12:25:00,114.31,114.41,114.27,114.3,2800.0,105.8289,105.9215,105.7919,105.8197,2800.0
2016-10-28 12:30:00,114.27,114.27,114.08,114.13,3500.0,105.7919,105.7919,105.616,105.6623,3500.0
2016-10-28 12:35:00,114.12,114.18,113.95,113.99,13570.0,105.653,105.7086,105.4956,105.5327,13570.0
2016-10-28 12:40:00,114.02,114.15,114.02,114.07,4470.0,105.5604,105.6808,105.5604,105.6067,4470.0
2016-10-28 12:45:00,114.07,114.17,114.06,114.1,1419.0,105.6067,105.6993,105.5975,105.6345,1419.0
2016-10-28 12:50:00,114.04,114.16,114.04,114.16,20280.0,105.579,105.69,105.579,105.69,20280.0
2016-10-28 12:55:00,114.11,114.14,114.04,114.06,1300.0,105.6438,105.6715,105.579,105.5975,1300.0
2016-10-28 13:00:00,114.09,114.13,113.9,114.0,21136.0,105.6252,105.6623,105.4493,105.5419,21136.0
2016-10-28 13:05:00,113.98,114.0,113.33,113.35,25111.0,105.5234,105.5419,104.9216,104.9401,25111.0
2016-10-28 13:10:00,113.33,113.65,113.14,113.64,12622.0,104.9216,105.2179,104.7457,105.2086,12622.0
2016-10-28 13:15:00,113.7,113.84,113.64,113.84,13489.0,105.2642,105.3938,105.2086,105.3938,13489.0
2016-10-28 13:20:00,113.85,114.0,113.83,113.99,8534.0,105.403,105.5419,105.3845,105.5327,8534.0
2016-10-28 13:25:00,113.99,114.07,113.83,113.83,6498.0,105.5327,105.6067,105.3845,105.3845,6498.0
2016-10-28 13:30:00,113.83,113.83,113.47,113.47,27975.0,105.3845,105.3845,105.0512,105.0512,27975.0
2016-10-28 13:35:00,113.45,113.46,112.94,113.01,30685.0,105.0327,105.042,104.5606,104.6254,30685.0
2016-10-28 13:40:00,112.99,113.11,112.93,112.95,17676.0,104.6069,104.718,104.5513,104.5698,17676.0
2016-10-28 13:45:00,112.98,113.05,112.91,112.92,5170.0,104.5976,104.6624,104.5328,104.542,5170.0
2016-10-28 13:50:00,112.92,113.07,112.76,112.97,4652.0,104.542,104.6809,104.3939,104.5883,4652.0
2016-10-28 13:55:00,112.88,112.98,112.79,112.79,900.0,104.505,104.5976,104.4217,104.4217,900.0
2016-10-28 14:00:00,112.72,112.87,112.72,112.87,2135.0,104.3569,104.4958,104.3569,104.4958,2135.0
2016-10-28 14:05:00,112.87,112.95,112.77,112.82,2473.0,104.4958,104.5698,104.4032,104.4495,2473.0
2016-10-28 14:10:00,112.96,113.05,112.85,112.93,13300.0,104.5791,104.6624,104.4772,104.5513,13300.0
2016-10-28 14:15:00,112.98,113.08,112.88,112.93,4842.0,104.5976,104.6902,104.505,104.5513,4842.0
2016-10-28 14:20:00,112.96,113.09,112.88,113.03,1530.0,104.5791,104.6994,104.505,104.6439,1530.0
2016-10-28 14:25:00,113.01,113.05,112.89,113.04,3000.0,104.6254,104.6624,104.5143,104.6531,3000.0
2016-10-28 14:30:00,113.0,113.3,112.87,113.12,30030.0,104.6161,104.8939,104.4958,104.7272,30030.0
2016-10-28 14:35:00,113.12,113.29,113.11,113.18,2600.0,104.7272,104.8846,104.718,104.7828,2600.0
2016-10-28 14:40:00,113.18,113.22,112.88,112.93,4370.0,104.7828,104.8198,104.505,104.5513,4370.0
2016-10-28 14:45:00,112.92,112.94,112.83,112.85,3092.0,104.542,104.5606,104.4587,104.4772,3092.0
2016-10-28 14:50:00,112.89,113.01,112.77,112.77,5000.0,104.5143,104.6254,104.4032,104.4032,5000.0
2016-10-28 14:55:00,112.84,113.02,112.78,113.0,8341.0,104.468,104.6346,104.4124,104.6161,8341.0
2016-10-28 15:00:00,113.0,113.03,112.9,112.9,3856.0,104.6161,104.6439,104.5235,104.5235,3856.0
2016-10-28 15:05:00,112.95,113.0,112.81,112.88,4050.0,104.5698,104.6161,104.4402,104.505,4050.0
2016-10-28 15:10:00,112.85,112.86,112.7,112.78,4175.0,104.4772,104.4865,104.3384,104.4124,4175.0
2016-10-28 15:15:00,112.76,112.76,112.63,112.64,3925.0,104.3939,104.3939,104.2736,104.2828,3925.0
2016-10-28 15:20:00,112.68,112.78,112.58,112.78,12077.0,104.3199,104.4124,104.2273,104.4124,12077.0
2016-10-28 15:25:00,112.83,113.05,112.83,112.93,6579.0,104.4587,104.6624,104.4587,104.5513,6579.0
2016-10-28 15:30:00,112.93,112.94,112.67,112.76,14431.0,104.5513,104.5606,104.3106,104.3939,14431.0
2016-10-28 15:35:00,112.76,112.85,112.72,112.77,16201.0,104.3939,104.4772,104.3569,104.4032,16201.0
2016-10-28 15:40:00,112.75,112.79,112.52,112.77,22613.0,104.3847,104.4217,104.1717,104.4032,22613.0
2016-10-28 15:45:00,112.78,112.81,112.47,112.81,21132.0,104.4124,104.4402,104.1254,104.4402,21132.0
2016-10-28 15:50:00,112.81,112.85,112.58,112.58,30155.0,104.4402,104.4772,104.2273,104.2273,30155.0
2016-10-28 15:55:00,112.58,112.72,112.47,112.55,55934.0,104.2273,104.3569,104.1254,104.1995,55934.0
2016-10-31 09:30:00,113.22,113.81,112.8,113.37,7999.0,104.8198,105.366,104.431,104.9587,7999.0
2016-10-31 09:35:00,113.51,114.28,113.36,114.18,11750.0,105.0883,105.8011,104.9494,105.7086,11750.0
2016-10-31 09:40:00,114.17,114.31,113.6,113.99,7061.0,105.6993,105.8289,105.1716,105.5327,7061.0
2016-10-31 09:45:00,113.74,114.0,113.68,113.91,6801.0,105.3012,105.5419,105.2457,105.4586,6801.0
2016-10-31 09:50:00,113.88,113.9,113.34,113.35,1900.0,105.4308,105.4493,104.9309,104.9401,1900.0
2016-10-31 09:55:00,113.38,113.67,113.38,113.46,5500.0,104.9679,105.2364,104.9679,105.042,5500.0
2016-10-31 10:00:00,113.45,113.7,113.45,113.45,5202.0,105.0327,105.2642,105.0327,105.0327,5202.0
2016-10-31 10:05:00,113.47,113.77,113.47,113.7,4098.0,105.0512,105.329,105.0512,105.2642,4098.0
2016-10-31 10:10:00,113.78,113.97,113.78,113.93,5100.0,105.3382,105.5141,105.3382,105.4771,5100.0
2016-10-31 10:15:00,113.94,114.08,113.91,114.0,4508.0,105.4864,105.616,105.4586,105.5419,4508.0
2016-10-31 10:20:00,113.9,113.99,113.7,113.7,5142.0,105.4493,105.5327,105.2642,105.2642,5142.0
2016-10-31 10:25:00,113.78,114.1,113.72,114.1,4284.0,105.3382,105.6345,105.2827,105.6345,4284.0
2016-10-31 10:30:00,114.11,114.15,113.7,113.72,4203.0,105.6438,105.6808,105.2642,105.2827,4203.0
2016-10-31 10:35:00,113.72,113.89,113.58,113.58,3700.0,105.2827,105.4401,105.1531,105.1531,3700.0
2016-10-31 10:40:00,113.68,113.76,113.53,113.63,3374.0,105.2457,105.3197,105.1068,105.1994,3374.0
2016-10-31 10:45:00,113.74,113.91,113.68,113.68,5560.0,105.3012,105.4586,105.2457,105.2457,5560.0
2016-10-31 10:50:00,113.71,113.79,113.53,113.66,15008.0,105.2734,105.3475,105.1068,105.2271,15008.0
2016-10-31 10:55:00,113.66,113.67,113.37,113.37,5339.0,105.2271,105.2364,104.9587,104.9587,5339.0
2016-10-31 11:00:00,113.42,113.7,113.42,113.59,11713.0,105.005,105.2642,105.005,105.1623,11713.0
2016-10-31 11:05:00,113.65,113.67,113.26,113.3,8900.0,105.2179,105.2364,104.8568,104.8939,8900.0
2016-10-31 11:10:00,113.32,113.71,113.31,113.62,13656.0,104.9124,105.2734,104.9031,105.1901,13656.0
2016-10-31 11:15:00,113.67,113.9,113.66,113.81,7850.0,105.2364,105.4493,105.2271,105.366,7850.0
2016-10-31 11:20:00,113.74,113.74,113.48,113.7,7250.0,105.3012,105.3012,105.0605,105.2642,7250.0
2016-10-31 11:25:00,113.78,113.78,113.63,113.7,2900.0,105.3382,105.3382,105.1994,105.2642,2900.0
2016-10-31 11:30:00,113.71,113.82,113.57,113.57,6716.0,105.2734,105.3753,105.1438,105.1438,6716.0
2016-10-31 11:35:00,113.62,113.75,113.57,113.69,4984.0,105.1901,105.3105,105.1438,105.2549,4984.0
2016-10-31 11:40:00,113.62,113.7,113.53,113.56,11800.0,105.1901,105.2642,105.1068,105.1346,11800.0
2016-10-31 11:45:00,113.54,113.58,113.28,113.28,11256.0,105.116,105.1531,104.8753,104.8753,11256.0
2016-10-31 11:50:00,113.3,113.54,113.26,113.49,24515.0,104.8939,105.116,104.8568,105.0698,24515.0
2016-10-31 11:55:00,113.47,113.76,113.41,113.76,18055.0,105.0512,105.3197,104.9957,105.3197,18055.0
2016-10-31 12:00:00,113.76,113.95,113.72,113.95,7050.0,105.3197,105.4956,105.2827,105.4956,7050.0
2016-10-31 12:05:00,113.99,114.05,113.69,113.75,7337.0,105.5327,105.5882,105.2549,105.3105,7337.0
2016-10-31 12:10:00,113.75,113.88,113.64,113.7,29100.0,105.3105,105.4308,105.2086,105.2642,29100.0
2016-10-31 12:15:00,113.75,113.76,113.58,113.58,3713.0,105.3105,105.3197,105.1531,105.1531,3713.0
2016-10-31 12:20:00,113.64,113.72,113.58,113.7,3159.0,105.2086,105.2827,105.1531,105.2642,3159.0
2016-10-31 12:25:00,113.67,113.72,113.6,113.7,6948.0,105.2364,105.2827,105.1716,105.2642,6948.0
2016-10-31 12:30:00,113.74,113.74,113.57,113.68,3700.0,105.3012,105.3012,105.1438,105.2457,3700.0
2016-10-31 12:35:00,113.7,113.72,113.63,113.72,4541.0,105.2642,105.2827,105.1994,105.2827,4541.0
2016-10-31 12:40:00,113.68,113.8,113.68,113.79,3625.0,105.2457,105.3568,105.2457,105.3475,3625.0
2016-10-31 12:45:00,113.8,113.81,113.71,113.71,2700.0,105.3568,105.366,105.2734,105.2734,2700.0
2016-10-31 12:50:00,113.72,113.76,113.68,113.71,4200.0,105.2827,105.3197,105.2457,105.2734,4200.0
2016-10-31 12:55:00,113.74,113.76,113.67,113.67,6867.0,105.3012,105.3197,105.2364,105.2364,6867.0
2016-10-31 13:00:00,113.7,113.73,113.68,113.68,5261.0,105.2642,105.292,105.2457,105.2457,5261.0
2016-10-31 13:05:00,113.68,113.78,113.6,113.68,5213.0,105.2457,105.3382,105.1716,105.2457,5213.0
2016-10-31 13:10:00,113.7,113.83,113.68,113.8,17375.0,105.2642,105.3845,105.2457,105.3568,17375.0
2016-10-31 13:15:00,113.8,113.96,113.77,113.86,4002.0,105.3568,105.5049,105.329,105.4123,4002.0
2016-10-31 13:20:00,113.86,114.06,113.86,113.99,5916.0,105.4123,105.5975,105.4123,105.5327,5916.0
2016-10-31 13:25:00,114.02,114.24,114.0,114.19,5329.0,105.5604,105.7641,105.5419,105.7178,5329.0
2016-10-31 13:30:00,114.19,114.37,114.19,114.3,8217.0,105.7178,105.8845,105.7178,105.8197,8217.0
2016-10-31 13:35:00,114.29,114.29,114.19,114.2,2500.0,105.8104,105.8104,105.7178,105.7271,2500.0
2016-10-31 13:40:00,114.24,114.26,114.0,114.04,9261.0,105.7641,105.7826,105.5419,105.579,9261.0
2016-10-31 13:45:00,114.04,114.18,114.02,114.15,4920.0,105.579,105.7086,105.5604,105.6808,4920.0
2016-10-31 13:50:00,114.18,114.18,114.1,114.1,9948.0,105.7086,105.7086,105.6345,105.6345,9948.0
2016-10-31 13:55:00,114.08,114.2,114.08,114.2,4200.0,105.616,105.7271,105.616,105.7271,4200.0
2016-10-31 14:00:00,114.15,114.2,114.02,114.02,20774.0,105.6808,105.7271,105.5604,105.5604,20774.0
2016-10-31 14:05:00,113.99,114.11,113.95,113.95,7677.0,105.5327,105.6438,105.4956,105.4956,7677.0
2016-10-31 14:10:00,113.97,114.03,113.74,113.85,7519.0,105.5141,105.5697,105.3012,105.403,7519.0
2016-10-31 14:15:00,113.87,113.87,113.55,113.61,14954.0,105.4216,105.4216,105.1253,105.1809,14954.0
2016-10-31 14:20:00,113.61,113.74,113.58,113.58,8588.0,105.1809,105.3012,105.1531,105.1531,8588.0
2016-10-31 14:25:00,113.57,113.69,113.45,113.46,10098.0,105.1438,105.2549,105.0327,105.042,10098.0
2016-10-31 14:30:00,113.52,113.8,113.52,113.8,8761.0,105.0975,105.3568,105.0975,105.3568,8761.0
2016-10-31 14:35:00,113.8,113.8,113.6,113.73,13441.0,105.3568,105.3568,105.1716,105.292,13441.0
2016-10-31 14:40:00,113.71,113.78,113.61,113.71,7054.0,105.2734,105.3382,105.1809,105.2734,7054.0
2016-10-31 14:45:00,113.68,113.68,113.49,113.52,4400.0,105.2457,105.2457,105.0698,105.0975,4400.0
2016-10-31 14:50:00,113.52,113.53,113.35,113.35,8296.0,105.0975,105.1068,104.9401,104.9401,8296.0
2016-10-31 14:55:00,113.38,113.55,113.37,113.53,3200.0,104.9679,105.1253,104.9587,105.1068,3200.0
2016-10-31 15:00:00,113.52,113.62,113.45,113.62,6501.0,105.0975,105.1901,105.0327,105.1901,6501.0
2016-10-31 15:05:00,113.62,113.7,113.53,113.54,10620.0,105.1901,105.2642,105.1068,105.116,10620.0
2016-10-31 15:10:00,113.56,113.65,113.56,113.59,8508.0,105.1346,105.2179,105.1346,105.1623,8508.0
2016-10-31 15:15:00,113.6,113.7,113.56,113.56,5647.0,105.1716,105.2642,105.1346,105.1346,5647.0
2016-10-31 15:20:00,113.58,113.69,113.58,113.69,3300.0,105.1531,105.2549,105.1531,105.2549,3300.0
2016-10-31 15:25:00,113.66,113.74,113.57,113.74,10500.0,105.2271,105.3012,105.1438,105.3012,10500.0
2016-10-31 15:30:00,113.73,113.9,113.72,113.79,16846.0,105.292,105.4493,105.2827,105.3475,16846.0
2016-10-31 15:35:00,113.78,113.81,113.68,113.77,18980.0,105.3382,105.366,105.2457,105.329,18980.0
2016-10-31 15:40:00,113.77,113.77,113.47,113.47,20365.0,105.329,105.329,105.0512,105.0512,20365.0
2016-10-31 15:45:00,113.48,113.48,113.3,113.43,25186.0,105.0605,105.0605,104.8939,105.0142,25186.0
2016-10-31 15:50:00,113.42,113.43,113.32,113.37,36698.0,105.005,105.0142,104.9124,104.9587,36698.0
2016-10-31 15:55:00,113.38,113.4,113.14,113.19,76858.0,104.9679,104.9864,104.7457,104.792,76858.0
2016-11-01 09:30:00,113.8,116.44,113.8,116.44,46884.0,105.3568,107.8009,105.3568,107.8009,46884.0
2016-11-01 09:35:00,116.46,116.97,115.1,115.3,34566.0,107.8194,108.2916,106.5603,106.7455,34566.0
2016-11-01 09:40:00,115.26,115.76,115.0,115.76,20224.0,106.7084,107.1713,106.4677,107.1713,20224.0
2016-11-01 09:45:00,115.77,115.96,115.38,115.8,14706.0,107.1806,107.3565,106.8195,107.2084,14706.0
2016-11-01 09:50:00,115.8,116.21,115.41,116.17,44510.0,107.2084,107.588,106.8473,107.5509,44510.0
2016-11-01 09:55:00,116.1,116.38,115.59,116.02,12850.0,107.4861,107.7453,107.014,107.412,12850.0
2016-11-01 10:00:00,116.0,116.1,115.54,115.98,17773.0,107.3935,107.4861,106.9677,107.375,17773.0
2016-11-01 10:05:00,116.01,116.07,115.52,115.82,13192.0,107.4028,107.4583,106.9491,107.2269,13192.0
2016-11-01 10:10:00,115.85,116.29,115.38,115.49,22260.0,107.2547,107.662,106.8195,106.9214,22260.0
2016-11-01 10:15:00,115.57,115.57,115.19,115.5,5900.0,106.9954,106.9954,106.6436,106.9306,5900.0
2016-11-01 10:20:00,115.37,115.63,115.2,115.55,8888.0,106.8103,107.051,106.6529,106.9769,8888.0
2016-11-01 10:25:00,115.5,115.72,115.41,115.64,6567.0,106.9306,107.1343,106.8473,107.0602,6567.0
2016-11-01 10:30:00,115.63,115.99,115.48,115.96,4775.0,107.051,107.3843,106.9121,107.3565,4775.0
2016-11-01 10:35:00,115.83,115.94,115.51,115.53,7800.0,107.2361,107.338,106.9399,106.9584,7800.0
2016-11-01 10:40:00,115.47,115.97,115.41,115.89,12625.0,106.9029,107.3658,106.8473,107.2917,12625.0
2016-11-01 10:45:00,115.9,116.0,115.61,115.83,29940.0,107.301,107.3935,107.0325,107.2361,29940.0
2016-11-01 10:50:00,115.88,116.28,115.78,116.28,6903.0,107.2824,107.6528,107.1899,107.6528,6903.0
2016-11-01 10:55:00,116.18,116.34,116.08,116.25,15523.0,107.5602,107.7083,107.4676,107.625,15523.0
2016-11-01 11:00:00,116.26,116.47,116.18,116.47,11680.0,107.6342,107.8287,107.5602,107.8287,11680.0
2016-11-01 11:05:00,116.49,116.6,116.17,116.32,14312.0,107.8472,107.949,107.5509,107.6898,14312.0
2016-11-01 11:10:00,116.35,116.52,116.12,116.31,7737.0,107.7176,107.875,107.5046,107.6805,7737.0
2016-11-01 11:15:00,116.24,116.36,116.07,116.08,20526.0,107.6157,107.7268,107.4583,107.4676,20526.0
2016-11-01 11:20:00,116.04,116.15,115.94,116.15,7548.0,107.4306,107.5324,107.338,107.5324,7548.0
2016-11-01 11:25:00,116.06,116.38,116.06,116.19,16047.0,107.4491,107.7453,107.4491,107.5694,16047.0
2016-11-01 11:30:00,116.07,116.59,116.07,116.35,8143.0,107.4583,107.9398,107.4583,107.7176,8143.0
2016-11-01 11:35:00,116.24,116.68,116.23,116.66,31660.0,107.6157,108.0231,107.6065,108.0046,31660.0
2016-11-01 11:40:00,116.56,116.97,116.53,116.97,19405.0,107.912,108.2916,107.8842,108.2916,19405.0
2016-11-01 11:45:00,116.88,117.19,116.83,117.03,13553.0,108.2082,108.4952,108.162,108.3471,13553.0
2016-11-01 11:50:00,117.03,117.2,116.92,116.96,10901.0,108.3471,108.5045,108.2453,108.2823,10901.0
2016-11-01 11:55:00,116.96,117.01,116.39,116.39,28260.0,108.2823,108.3286,107.7546,107.7546,28260.0
2016-11-01 12:00:00,116.43,116.46,116.09,116.3,27571.0,107.7916,107.8194,107.4769,107.6713,27571.0
2016-11-01 12:05:00,116.21,116.24,115.8,116.12,11100.0,107.588,107.6157,107.2084,107.5046,11100.0
2016-11-01 12:10:00,116.03,116.28,115.98,116.08,8077.0,107.4213,107.6528,107.375,107.4676,8077.0
2016-11-01 12:15:00,116.12,116.29,116.08,116.09,7637.0,107.5046,107.662,107.4676,107.4769,7637.0
2016-11-01 12:20:00,116.09,116.42,116.01,116.08,12967.0,107.4769,107.7824,107.4028,107.4676,12967.0
2016-11-01 12:25:00,116.12,116.57,116.12,116.51,7951.0,107.5046,107.9212,107.5046,107.8657,7951.0
2016-11-01 12:30:00,116.53,116.78,116.53,116.7,8774.0,107.8842,108.1157,107.8842,108.0416,8774.0
2016-11-01 12:35:00,116.78,116.9,116.55,116.61,6580.0,108.1157,108.2268,107.9027,107.9583,6580.0
2016-11-01 12:40:00,116.55,116.73,116.52,116.53,8890.0,107.9027,108.0694,107.875,107.8842,8890.0
2016-11-01 12:45:00,116.65,116.76,116.26,116.29,17013.0,107.9953,108.0971,107.6342,107.662,17013.0
2016-11-01 12:50:00,116.13,116.5,116.0,116.23,18258.0,107.5139,107.8564,107.3935,107.6065,18258.0
2016-11-01 12:55:00,116.15,116.23,116.1,116.23,4455.0,107.5324,107.6065,107.4861,107.6065,4455.0
2016-11-01 13:00:00,116.27,116.38,116.03,116.11,10125.0,107.6435,107.7453,107.4213,107.4954,10125.0
2016-11-01 13:05:00,116.15,116.2,115.93,116.03,16902.0,107.5324,107.5787,107.3287,107.4213,16902.0
2016-11-01 13:10:00,115.96,116.0,115.5,115.5,25698.0,107.3565,107.3935,106.9306,106.9306,25698.0
2016-11-01 13:15:00,115.53,115.6,115.46,115.5,13918.0,106.9584,107.0232,106.8936,106.9306,13918.0
2016-11-01 13:20:00,115.47,115.61,115.24,115.58,13785.0,106.9029,107.0325,106.6899,107.0047,13785.0
2016-11-01 13:25:00,115.5,115.54,115.28,115.34,8952.0,106.9306,106.9677,106.727,106.7825,8952.0
2016-11-01 13:30:00,115.37,115.45,115.25,115.35,9975.0,106.8103,106.8843,106.6992,106.7918,9975.0
2016-11-01 13:35:00,115.38,115.48,115.33,115.35,12900.0,106.8195,106.9121,106.7732,106.7918,12900.0
2016-11-01 13:40:00,115.35,115.52,115.15,115.51,14360.0,106.7918,106.9491,106.6066,106.9399,14360.0
2016-11-01 13:45:00,115.52,115.52,115.27,115.44,34254.0,106.9491,106.9491,106.7177,106.8751,34254.0
2016-11-01 13:50:00,115.36,115.7,115.35,115.7,11884.0,106.801,107.1158,106.7918,107.1158,11884.0
2016-11-01 13:55:00,115.72,115.92,115.69,115.92,12440.0,107.1343,107.3195,107.1065,107.3195,12440.0
2016-11-01 14:00:00,115.94,115.94,115.65,115.82,6897.0,107.338,107.338,107.0695,107.2269,6897.0
2016-11-01 14:05:00,115.76,115.88,115.57,115.67,8620.0,107.1713,107.2824,106.9954,107.088,8620.0
2016-11-01 14:10:00,115.71,115.73,115.34,115.34,3900.0,107.125,107.1436,106.7825,106.7825,3900.0
2016-11-01 14:15:00,115.31,115.32,115.03,115.14,10049.0,106.7547,106.764,106.4955,106.5973,10049.0
2016-11-01 14:20:00,115.1,115.2,115.0,115.14,23043.0,106.5603,106.6529,106.4677,106.5973,23043.0
2016-11-01 14:25:00,115.25,115.74,115.25,115.74,6766.0,106.6992,107.1528,106.6992,107.1528,6766.0
2016-11-01 14:30:00,115.66,115.66,115.34,115.55,13372.0,107.0788,107.0788,106.7825,106.9769,13372.0
2016-11-01 14:35:00,115.46,115.54,115.3,115.41,8249.0,106.8936,106.9677,106.7455,106.8473,8249.0
2016-11-01 14:40:00,115.27,115.38,115.06,115.2,6000.0,106.7177,106.8195,106.5233,106.6529,6000.0
2016-11-01 14:45:00,115.26,115.43,115.0,115.09,10065.0,106.7084,106.8658,106.4677,106.551,10065.0
2016-11-01 14:50:00,115.05,115.23,115.0,115.13,10442.0,106.514,106.6807,106.4677,106.5881,10442.0
2016-11-01 14:55:00,115.14,115.22,114.99,115.02,21996.0,106.5973,106.6714,106.4585,106.4862,21996.0
2016-11-01 15:00:00,115.02,115.33,115.0,115.04,19135.0,106.4862,106.7732,106.4677,106.5048,19135.0
2016-11-01 15:05:00,115.03,115.34,115.0,115.31,8868.0,106.4955,106.7825,106.4677,106.7547,8868.0
2016-11-01 15:10:00,115.3,115.31,115.0,115.16,15582.0,106.7455,106.7547,106.4677,106.6159,15582.0
2016-11-01 15:15:00,115.17,115.27,115.04,115.07,14497.0,106.6251,106.7177,106.5048,106.5325,14497.0
2016-11-01 15:20:00,115.06,115.18,115.0,115.18,12333.0,106.5233,106.6344,106.4677,106.6344,12333.0
2016-11-01 15:25:00,115.18,115.51,115.11,115.32,17677.0,106.6344,106.9399,106.5696,106.764,17677.0
2016-11-01 15:30:00,115.35,115.35,115.01,115.28,21337.0,106.7918,106.7918,106.477,106.727,21337.0
2016-11-01 15:35:00,115.31,116.0,115.28,116.0,19152.0,106.7547,107.3935,106.727,107.3935,19152.0
2016-11-01 15:40:00,116.0,116.02,115.6,116.02,20197.0,107.3935,107.412,107.0232,107.412,20197.0
2016-11-01 15:45:00,116.02,116.03,115.78,115.92,34418.0,107.412,107.4213,107.1899,107.3195,34418.0
2016-11-01 15:50:00,115.92,115.97,115.74,115.97,42897.0,107.3195,107.3658,107.1528,107.3658,42897.0
2016-11-01 15:55:00,115.98,115.98,115.24,115.61,111802.0,107.375,107.375,106.6899,107.0325,111802.0
2016-11-02 09:30:00,115.64,115.64,113.42,113.55,46865.0,107.0602,107.0602,105.005,105.1253,46865.0
2016-11-02 09:35:00,113.98,114.77,113.15,113.97,50353.0,105.5234,106.2548,104.755,105.5141,50353.0
2016-11-02 09:40:00,113.38,115.16,113.37,114.5,32351.0,104.9679,106.6159,104.9587,106.0048,32351.0
2016-11-02 09:45:00,114.59,114.64,112.31,114.01,45717.0,106.0881,106.1344,103.9773,105.5512,45717.0
2016-11-02 09:50:00,114.0,114.85,113.44,114.5,41028.0,105.5419,106.3289,105.0235,106.0048,41028.0
2016-11-02 09:55:00,114.44,114.83,113.95,114.34,31904.0,105.9493,106.3103,105.4956,105.8567,31904.0
2016-11-02 10:00:00,114.51,114.82,113.83,114.16,30486.0,106.0141,106.3011,105.3845,105.69,30486.0
2016-11-02 10:05:00,114.24,115.45,113.95,114.87,39928.0,105.7641,106.8843,105.4956,106.3474,39928.0
2016-11-02 10:10:00,114.78,116.14,114.53,116.14,15897.0,106.264,107.5231,106.0326,107.5231,15897.0
2016-11-02 10:15:00,116.05,116.05,114.75,115.03,14147.0,107.4398,107.4398,106.2363,106.4955,14147.0
2016-11-02 10:20:00,114.91,115.01,114.33,114.33,10528.0,106.3844,106.477,105.8474,105.8474,10528.0
2016-11-02 10:25:00,114.06,114.78,114.06,114.47,17400.0,105.5975,106.264,105.5975,105.977,17400.0
2016-11-02 10:30:00,114.54,114.63,114.1,114.1,20952.0,106.0419,106.1252,105.6345,105.6345,20952.0
2016-11-02 10:35:00,114.0,114.05,113.04,113.37,14396.0,105.5419,105.5882,104.6531,104.9587,14396.0
2016-11-02 10:40:00,113.44,113.91,112.86,113.52,32787.0,105.0235,105.4586,104.4865,105.0975,32787.0
2016-11-02 10:45:00,113.36,113.58,112.85,113.18,12697.0,104.9494,105.1531,104.4772,104.7828,12697.0
2016-11-02 10:50:00,113.18,113.65,113.1,113.58,11413.0,104.7828,105.2179,104.7087,105.1531,11413.0
2016-11-02 10:55:00,113.64,113.65,113.26,113.52,11527.0,105.2086,105.2179,104.8568,105.0975,11527.0
2016-11-02 11:00:00,113.5,114.61,113.5,114.19,15500.0,105.079,106.1067,105.079,105.7178,15500.0
2016-11-02 11:05:00,114.37,115.01,114.37,114.76,13602.0,105.8845,106.477,105.8845,106.2455,13602.0
2016-11-02 11:10:00,114.82,115.3,114.69,115.07,19800.0,106.3011,106.7455,106.1807,106.5325,19800.0
2016-11-02 11:15:00,114.91,115.43,114.91,115.41,11471.0,106.3844,106.8658,106.3844,106.8473,11471.0
2016-11-02 11:20:00,115.42,115.72,115.35,115.65,18959.0,106.8566,107.1343,106.7918,107.0695,18959.0
2016-11-02 11:25:00,115.56,115.89,115.34,115.63,17252.0,106.9862,107.2917,106.7825,107.051,17252.0
2016-11-02 11:30:00,115.44,115.61,115.09,115.13,10905.0,106.8751,107.0325,106.551,106.5881,10905.0
2016-11-02 11:35:00,115.1,115.24,114.92,115.0,8642.0,106.5603,106.6899,106.3937,106.4677,8642.0
2016-11-02 11:40:00,115.01,115.63,115.0,115.63,8204.0,106.477,107.051,106.4677,107.051,8204.0
2016-11-02 11:45:00,115.5,115.6,115.27,115.38,4600.0,106.9306,107.0232,106.7177,106.8195,4600.0
2016-11-02 11:50:00,115.38,115.62,115.29,115.48,10768.0,106.8195,107.0417,106.7362,106.9121,10768.0
2016-11-02 11:55:00,115.55,115.84,115.27,115.28,8269.0,106.9769,107.2454,106.7177,106.727,8269.0
2016-11-02 12:00:00,115.28,115.53,114.71,115.26,10939.0,106.727,106.9584,106.1992,106.7084,10939.0
2016-11-02 12:05:00,115.25,115.46,115.03,115.25,11298.0,106.6992,106.8936,106.4955,106.6992,11298.0
2016-11-02 12:10:00,115.25,115.25,114.83,114.86,4454.0,106.6992,106.6992,106.3103,106.3381,4454.0
2016-11-02 12:15:00,114.91,115.28,114.88,115.07,11359.0,106.3844,106.727,106.3566,106.5325,11359.0
2016-11-02 12:20:00,115.01,115.2,114.9,115.06,5299.0,106.477,106.6529,106.3751,106.5233,5299.0
2016-11-02 12:25:00,115.21,115.21,114.5,114.96,12900.0,106.6621,106.6621,106.0048,106.4307,12900.0
2016-11-02 12:30:00,114.94,115.0,114.21,114.54,6073.0,106.4122,106.4677,105.7363,106.0419,6073.0
2016-11-02 12:35:00,114.51,114.59,114.27,114.34,3615.0,106.0141,106.0881,105.7919,105.8567,3615.0
2016-11-02 12:40:00,114.32,114.6,114.32,114.53,4800.0,105.8382,106.0974,105.8382,106.0326,4800.0
2016-11-02 12:45:00,114.49,114.75,114.45,114.75,17648.0,105.9956,106.2363,105.9585,106.2363,17648.0
2016-11-02 12:50:00,114.84,114.86,114.49,114.79,6061.0,106.3196,106.3381,105.9956,106.2733,6061.0
2016-11-02 12:55:00,114.77,114.88,114.55,114.82,7742.0,106.2548,106.3566,106.0511,106.3011,7742.0
2016-11-02 13:00:00,114.82,114.94,114.59,114.94,7403.0,106.3011,106.4122,106.0881,106.4122,7403.0
2016-11-02 13:05:00,114.95,115.09,114.58,114.63,7512.0,106.4214,106.551,106.0789,106.1252,7512.0
2016-11-02 13:10:00,114.76,114.76,114.44,114.44,2581.0,106.2455,106.2455,105.9493,105.9493,2581.0
2016-11-02 13:15:00,114.37,114.52,114.17,114.29,6930.0,105.8845,106.0233,105.6993,105.8104,6930.0
2016-11-02 13:20:00,114.38,114.72,114.19,114.5,12729.0,105.8937,106.2085,105.7178,106.0048,12729.0
2016-11-02 13:25:00,114.64,114.76,114.41,114.75,6143.0,106.1344,106.2455,105.9215,106.2363,6143.0
2016-11-02 13:30:00,114.76,114.83,114.52,114.74,12379.0,106.2455,106.3103,106.0233,106.227,12379.0
2016-11-02 13:35:00,114.72,114.79,114.35,114.45,16117.0,106.2085,106.2733,105.866,105.9585,16117.0
2016-11-02 13:40:00,114.37,114.43,114.06,114.09,8164.0,105.8845,105.94,105.5975,105.6252,8164.0
2016-11-02 13:45:00,114.19,114.27,113.54,113.67,10201.0,105.7178,105.7919,105.116,105.2364,10201.0
2016-11-02 13:50:00,113.73,113.91,113.68,113.86,12980.0,105.292,105.4586,105.2457,105.4123,12980.0
2016-11-02 13:55:00,113.92,114.31,113.77,114.31,15514.0,105.4679,105.8289,105.329,105.8289,15514.0
2016-11-02 14:00:00,114.42,114.52,113.49,113.8,12718.0,105.9308,106.0233,105.0698,105.3568,12718.0
2016-11-02 14:05:00,113.84,113.84,112.79,113.06,13620.0,105.3938,105.3938,104.4217,104.6717,13620.0
2016-11-02 14:10:00,113.14,113.38,113.03,113.07,17760.0,104.7457,104.9679,104.6439,104.6809,17760.0
2016-11-02 14:15:00,113.14,113.23,112.89,113.08,12910.0,104.7457,104.829,104.5143,104.6902,12910.0
2016-11-02 14:20:00,113.14,113.14,112.61,112.63,16778.0,104.7457,104.7457,104.255,104.2736,16778.0
2016-11-02 14:25:00,112.62,112.96,112.61,112.93,18098.0,104.2643,104.5791,104.255,104.5513,18098.0
2016-11-02 14:30:00,112.92,112.95,112.67,112.93,15861.0,104.542,104.5698,104.3106,104.5513,15861.0
2016-11-02 14:35:00,112.94,113.11,112.76,112.87,23719.0,104.5606,104.718,104.3939,104.4958,23719.0
2016-11-02 14:40:00,112.9,113.2,112.81,113.2,5600.0,104.5235,104.8013,104.4402,104.8013,5600.0
2016-11-02 14:45:00,113.18,113.21,112.67,112.67,4900.0,104.7828,104.8105,104.3106,104.3106,4900.0
2016-11-02 14:50:00,112.72,112.98,112.71,112.91,9979.0,104.3569,104.5976,104.3476,104.5328,9979.0
2016-11-02 14:55:00,112.93,113.12,112.74,112.74,10801.0,104.5513,104.7272,104.3754,104.3754,10801.0
2016-11-02 15:00:00,112.8,113.09,112.68,113.07,16532.0,104.431,104.6994,104.3199,104.6809,16532.0
2016-11-02 15:05:00,113.09,113.27,113.03,113.06,12063.0,104.6994,104.8661,104.6439,104.6717,12063.0
2016-11-02 15:10:00,113.13,113.2,112.95,113.1,9562.0,104.7365,104.8013,104.5698,104.7087,9562.0
2016-11-02 15:15:00,113.12,113.12,112.83,112.83,7250.0,104.7272,104.7272,104.4587,104.4587,7250.0
2016-11-02 15:20:00,112.88,112.97,112.78,112.9,16574.0,104.505,104.5883,104.4124,104.5235,16574.0
2016-11-02 15:25:00,112.94,112.97,112.83,112.92,18433.0,104.5606,104.5883,104.4587,104.542,18433.0
2016-11-02 15:30:00,112.95,112.99,112.68,112.69,18254.0,104.5698,104.6069,104.3199,104.3291,18254.0
2016-11-02 15:35:00,112.74,112.74,112.5,112.56,20662.0,104.3754,104.3754,104.1532,104.2088,20662.0
2016-11-02 15:40:00,112.56,112.85,112.56,112.78,21236.0,104.2088,104.4772,104.2088,104.4124,21236.0
2016-11-02 15:45:00,112.76,113.02,112.75,112.96,28428.0,104.3939,104.6346,104.3847,104.5791,28428.0
2016-11-02 15:50:00,112.98,112.98,112.5,112.57,37194.0,104.5976,104.5976,104.1532,104.218,37194.0
2016-11-02 15:55:00,112.53,112.64,112.4,112.56,72608.0,104.181,104.2828,104.0606,104.2088,72608.0
2016-11-03 09:30:00,112.97,112.97,112.02,112.18,19612.0,104.5883,104.5883,103.7088,103.857,19612.0
2016-11-03 09:35:00,112.32,112.68,111.5,111.77,21985.0,103.9866,104.3199,103.2274,103.4774,21985.0
2016-11-03 09:40:00,111.73,111.73,111.22,111.27,9022.0,103.4403,103.4403,102.9682,103.0145,9022.0
2016-11-03 09:45:00,111.27,111.55,111.06,111.32,14091.0,103.0145,103.2737,102.82,103.0608,14091.0
2016-11-03 09:50:00,111.29,111.53,111.09,111.16,12349.0,103.033,103.2552,102.8478,102.9126,12349.0
2016-11-03 09:55:00,111.12,111.62,111.1,111.41,13141.0,102.8756,103.3385,102.8571,103.1441,13141.0
2016-11-03 10:00:00,111.37,111.59,111.26,111.47,15144.0,103.107,103.3107,103.0052,103.1996,15144.0
2016-11-03 10:05:00,111.55,112.05,111.5,111.72,13049.0,103.2737,103.7366,103.2274,103.4311,13049.0
2016-11-03 10:10:00,111.71,112.6,111.7,112.32,29373.0,103.4218,104.2458,103.4126,103.9866,29373.0
2016-11-03 10:15:00,112.3,112.34,111.96,111.96,4806.0,103.968,104.0051,103.6533,103.6533,4806.0
2016-11-03 10:20:00,112.04,112.23,111.99,112.16,10699.0,103.7273,103.9032,103.681,103.8384,10699.0
2016-11-03 10:25:00,112.17,112.26,112.12,112.23,12330.0,103.8477,103.931,103.8014,103.9032,12330.0
2016-11-03 10:30:00,112.22,112.23,112.0,112.19,9400.0,103.894,103.9032,103.6903,103.8662,9400.0
2016-11-03 10:35:00,112.2,112.28,112.13,112.23,9354.0,103.8755,103.9495,103.8107,103.9032,9354.0
2016-11-03 10:40:00,112.19,112.51,112.14,112.45,5746.0,103.8662,104.1625,103.8199,104.1069,5746.0
2016-11-03 10:45:00,112.42,112.55,112.16,112.49,14228.0,104.0791,104.1995,103.8384,104.144,14228.0
2016-11-03 10:50:00,112.52,112.7,112.47,112.68,11313.0,104.1717,104.3384,104.1254,104.3199,11313.0
2016-11-03 10:55:00,112.62,112.62,112.11,112.15,6123.0,104.2643,104.2643,103.7921,103.8292,6123.0
2016-11-03 11:00:00,112.15,112.25,112.03,112.25,7859.0,103.8292,103.9218,103.7181,103.9218,7859.0
2016-11-03 11:05:00,112.32,113.3,112.31,113.19,51068.0,103.9866,104.8939,103.9773,104.792,51068.0
2016-11-03 11:10:00,113.17,114.35,113.09,113.64,74836.0,104.7735,105.866,104.6994,105.2086,74836.0
2016-11-03 11:15:00,113.47,113.76,113.22,113.76,11152.0,105.0512,105.3197,104.8198,105.3197,11152.0
2016-11-03 11:20:00,113.77,113.86,113.43,113.8,10895.0,105.329,105.4123,105.0142,105.3568,10895.0
2016-11-03 11:25:00,113.8,114.0,113.76,113.9,25870.0,105.3568,105.5419,105.3197,105.4493,25870.0
2016-11-03 11:30:00,113.91,113.91,113.52,113.63,14340.0,105.4586,105.4586,105.0975,105.1994,14340.0
2016-11-03 11:35:00,113.59,113.73,113.45,113.73,11658.0,105.1623,105.292,105.0327,105.292,11658.0
2016-11-03 11:40:00,113.71,113.77,113.61,113.72,9975.0,105.2734,105.329,105.1809,105.2827,9975.0
2016-11-03 11:45:00,113.72,114.28,113.72,114.18,34562.0,105.2827,105.8011,105.2827,105.7086,34562.0
2016-11-03 11:50:00,114.18,114.74,114.13,114.45,39882.0,105.7086,106.227,105.6623,105.9585,39882.0
2016-11-03 11:55:00,114.43,114.43,114.14,114.14,15300.0,105.94,105.94,105.6715,105.6715,15300.0
2016-11-03 12:00:00,114.13,114.31,114.06,114.16,17449.0,105.6623,105.8289,105.5975,105.69,17449.0
2016-11-03 12:05:00,114.14,114.16,113.83,113.97,13042.0,105.6715,105.69,105.3845,105.5141,13042.0
2016-11-03 12:10:00,113.96,114.2,113.92,114.11,16821.0,105.5049,105.7271,105.4679,105.6438,16821.0
2016-11-03 12:15:00,114.1,114.23,114.03,114.03,14460.0,105.6345,105.7549,105.5697,105.5697,14460.0
2016-11-03 12:20:00,114.01,114.13,114.01,114.07,14539.0,105.5512,105.6623,105.5512,105.6067,14539.0
2016-11-03 12:25:00,114.07,114.1,113.61,113.62,30431.0,105.6067,105.6345,105.1809,105.1901,30431.0
2016-11-03 12:30:00,113.6,113.6,113.35,113.35,10200.0,105.1716,105.1716,104.9401,104.9401,10200.0
2016-11-03 12:35:00,113.41,113.46,113.18,113.19,18147.0,104.9957,105.042,104.7828,104.792,18147.0
2016-11-03 12:40:00,113.21,113.26,112.92,112.94,12071.0,104.8105,104.8568,104.542,104.5606,12071.0
2016-11-03 12:45:00,112.92,113.08,112.92,112.97,8910.0,104.542,104.6902,104.542,104.5883,8910.0
2016-11-03 12:50:00,113.0,113.16,113.0,113.03,5687.0,104.6161,104.7642,104.6161,104.6439,5687.0
2016-11-03 12:55:00,113.0,113.05,112.92,112.99,11319.0,104.6161,104.6624,104.542,104.6069,11319.0
2016-11-03 13:00:00,112.95,113.3,112.87,113.27,22069.0,104.5698,104.8939,104.4958,104.8661,22069.0
2016-11-03 13:05:00,113.23,113.3,113.12,113.27,6600.0,104.829,104.8939,104.7272,104.8661,6600.0
2016-11-03 13:10:00,113.23,113.38,112.95,112.95,13000.0,104.829,104.9679,104.5698,104.5698,13000.0
2016-11-03 13:15:00,112.97,113.05,112.94,113.03,7100.0,104.5883,104.6624,104.5606,104.6439,7100.0
2016-11-03 13:20:00,113.08,113.17,113.03,113.12,4401.0,104.6902,104.7735,104.6439,104.7272,4401.0
2016-11-03 13:25:00,113.14,113.38,113.12,113.28,15647.0,104.7457,104.9679,104.7272,104.8753,15647.0
2016-11-03 13:30:00,113.34,113.49,113.28,113.44,8612.0,104.9309,105.0698,104.8753,105.0235,8612.0
2016-11-03 13:35:00,113.36,113.4,113.27,113.29,4800.0,104.9494,104.9864,104.8661,104.8846,4800.0
2016-11-03 13:40:00,113.26,113.4,113.26,113.31,5345.0,104.8568,104.9864,104.8568,104.9031,5345.0
2016-11-03 13:45:00,113.31,113.56,113.31,113.5,8554.0,104.9031,105.1346,104.9031,105.079,8554.0
2016-11-03 13:50:00,113.54,113.69,113.43,113.59,9723.0,105.116,105.2549,105.0142,105.1623,9723.0
2016-11-03 13:55:00,113.58,113.61,113.33,113.37,6774.0,105.1531,105.1809,104.9216,104.9587,6774.0
2016-11-03 14:00:00,113.41,113.61,113.37,113.61,6655.0,104.9957,105.1809,104.9587,105.1809,6655.0
2016-11-03 14:05:00,113.57,113.75,113.54,113.61,7032.0,105.1438,105.3105,105.116,105.1809,7032.0
2016-11-03 14:10:00,113.57,113.69,113.56,113.59,6985.0,105.1438,105.2549,105.1346,105.1623,6985.0
2016-11-03 14:15:00,113.61,113.79,113.59,113.7,6910.0,105.1809,105.3475,105.1623,105.2642,6910.0
2016-11-03 14:20:00,113.69,113.84,113.69,113.8,6173.0,105.2549,105.3938,105.2549,105.3568,6173.0
2016-11-03 14:25:00,113.77,113.77,113.62,113.74,6021.0,105.329,105.329,105.1901,105.3012,6021.0
2016-11-03 14:30:00,113.75,113.83,113.62,113.62,9076.0,105.3105,105.3845,105.1901,105.1901,9076.0
2016-11-03 14:35:00,113.59,113.66,113.54,113.56,9815.0,105.1623,105.2271,105.116,105.1346,9815.0
2016-11-03 14:40:00,113.55,113.77,113.55,113.7,8828.0,105.1253,105.329,105.1253,105.2642,8828.0
2016-11-03 14:45:00,113.69,113.96,113.69,113.9,11629.0,105.2549,105.5049,105.2549,105.4493,11629.0
2016-11-03 14:50:00,113.87,113.97,113.86,113.92,7215.0,105.4216,105.5141,105.4123,105.4679,7215.0
2016-11-03 14:55:00,113.9,113.98,113.83,113.94,6834.0,105.4493,105.5234,105.3845,105.4864,6834.0
2016-11-03 15:00:00,113.98,114.06,113.86,114.06,11586.0,105.5234,105.5975,105.4123,105.5975,11586.0
2016-11-03 15:05:00,114.05,114.2,113.91,113.94,29079.0,105.5882,105.7271,105.4586,105.4864,29079.0
2016-11-03 15:10:00,113.93,113.98,113.88,113.97,18677.0,105.4771,105.5234,105.4308,105.5141,18677.0
2016-11-03 15:15:00,113.92,114.14,113.92,114.11,17594.0,105.4679,105.6715,105.4679,105.6438,17594.0
2016-11-03 15:20:00,114.06,114.12,113.97,114.05,10215.0,105.5975,105.653,105.5141,105.5882,10215.0
2016-11-03 15:25:00,114.03,114.14,114.02,114.03,11470.0,105.5697,105.6715,105.5604,105.5697,11470.0
2016-11-03 15:30:00,114.07,114.1,113.72,113.72,17735.0,105.6067,105.6345,105.2827,105.2827,17735.0
2016-11-03 15:35:00,113.75,113.83,113.63,113.71,16463.0,105.3105,105.3845,105.1994,105.2734,16463.0
2016-11-03 15:40:00,113.69,113.77,113.48,113.49,23900.0,105.2549,105.329,105.0605,105.0698,23900.0
2016-11-03 15:45:00,113.45,113.74,113.44,113.62,28883.0,105.0327,105.3012,105.0235,105.1901,28883.0
2016-11-03 15:50:00,113.62,113.87,113.5,113.87,58731.0,105.1901,105.4216,105.079,105.4216,58731.0
2016-11-03 15:55:00,113.86,114.2,113.85,114.13,151317.0,105.4123,105.7271,105.403,105.6623,151317.0
2016-11-04 09:30:00,114.68,115.08,114.34,115.08,21583.0,106.1715,106.5418,105.8567,106.5418,21583.0
2016-11-04 09:35:00,115.15,115.84,115.14,115.73,39780.0,106.6066,107.2454,106.5973,107.1436,39780.0
2016-11-04 09:40:00,115.79,116.07,115.52,115.69,20429.0,107.1991,107.4583,106.9491,107.1065,20429.0
2016-11-04 09:45:00,115.61,115.77,115.24,115.33,12021.0,107.0325,107.1806,106.6899,106.7732,12021.0
2016-11-04 09:50:00,115.33,115.69,115.25,115.58,11851.0,106.7732,107.1065,106.6992,107.0047,11851.0
2016-11-04 09:55:00,115.65,116.17,115.65,115.77,23818.0,107.0695,107.5509,107.0695,107.1806,23818.0
2016-11-04 10:00:00,115.84,116.16,115.84,115.97,14414.0,107.2454,107.5417,107.2454,107.3658,14414.0
2016-11-04 10:05:00,116.07,116.08,115.84,115.91,11821.0,107.4583,107.4676,107.2454,107.3102,11821.0
2016-11-04 10:10:00,115.94,116.09,115.84,116.04,9597.0,107.338,107.4769,107.2454,107.4306,9597.0
2016-11-04 10:15:00,116.1,116.77,116.04,116.65,22287.0,107.4861,108.1064,107.4306,107.9953,22287.0
2016-11-04 10:20:00,116.57,116.64,116.23,116.23,6906.0,107.9212,107.986,107.6065,107.6065,6906.0
2016-11-04 10:25:00,116.22,116.38,116.06,116.38,14129.0,107.5972,107.7453,107.4491,107.7453,14129.0
2016-11-04 10:30:00,116.35,117.09,116.28,117.03,20719.0,107.7176,108.4027,107.6528,108.3471,20719.0
2016-11-04 10:35:00,117.03,117.24,116.99,117.2,23191.0,108.3471,108.5415,108.3101,108.5045,23191.0
2016-11-04 10:40:00,117.17,117.57,117.17,117.54,24369.0,108.4767,108.847,108.4767,108.8193,24369.0
2016-11-04 10:45:00,117.55,117.84,117.45,117.46,33933.0,108.8285,109.097,108.736,108.7452,33933.0
2016-11-04 10:50:00,117.46,117.49,117.14,117.38,23469.0,108.7452,108.773,108.449,108.6711,23469.0
2016-11-04 10:55:00,117.42,117.43,117.13,117.16,21044.0,108.7082,108.7174,108.4397,108.4675,21044.0
2016-11-04 11:00:00,117.07,117.59,116.87,117.52,19318.0,108.3841,108.8656,108.199,108.8008,19318.0
2016-11-04 11:05:00,117.51,117.57,116.9,116.9,7592.0,108.7915,108.847,108.2268,108.2268,7592.0
2016-11-04 11:10:00,116.9,117.24,116.82,117.24,10470.0,108.2268,108.5415,108.1527,108.5415,10470.0
2016-11-04 11:15:00,117.24,117.51,117.11,117.42,21897.0,108.5415,108.7915,108.4212,108.7082,21897.0
2016-11-04 11:20:00,117.42,117.42,117.27,117.28,5500.0,108.7082,108.7082,108.5693,108.5786,5500.0
2016-11-04 11:25:00,117.29,117.78,117.28,117.78,22962.0,108.5878,109.0415,108.5786,109.0415,22962.0
2016-11-04 11:30:00,117.71,117.71,117.45,117.57,19615.0,108.9767,108.9767,108.736,108.847,19615.0
2016-11-04 11:35:00,117.6,117.95,117.52,117.92,23381.0,108.8748,109.1989,108.8008,109.1711,23381.0
2016-11-04 11:40:00,117.86,118.18,117.78,118.01,41838.0,109.1155,109.4118,109.0415,109.2544,41838.0
2016-11-04 11:45:00,118.05,118.07,117.85,117.86,32562.0,109.2914,109.31,109.1063,109.1155,32562.0
2016-11-04 11:50:00,117.86,118.1,117.8,118.1,18970.0,109.1155,109.3377,109.06,109.3377,18970.0
2016-11-04 11:55:00,118.08,118.24,118.07,118.24,9253.0,109.3192,109.4673,109.31,109.4673,9253.0
2016-11-04 12:00:00,118.16,118.24,117.93,117.93,17452.0,109.3933,109.4673,109.1803,109.1803,17452.0
2016-11-04 12:05:00,117.93,118.12,117.9,118.07,11145.0,109.1803,109.3562,109.1526,109.31,11145.0
2016-11-04 12:10:00,118.03,118.14,117.94,118.14,22228.0,109.2729,109.3748,109.1896,109.3748,22228.0
2016-11-04 12:15:00,118.16,118.48,118.16,118.46,7139.0,109.3933,109.6895,109.3933,109.671,7139.0
2016-11-04 12:20:00,118.48,118.55,118.42,118.42,10964.0,109.6895,109.7543,109.634,109.634,10964.0
2016-11-04 12:25:00,118.46,118.53,118.22,118.38,12829.0,109.671,109.7358,109.4488,109.597,12829.0
2016-11-04 12:30:00,118.33,118.34,117.98,118.0,16363.0,109.5507,109.5599,109.2266,109.2451,16363.0
2016-11-04 12:35:00,118.0,118.03,117.79,118.0,37299.0,109.2451,109.2729,109.0507,109.2451,37299.0
2016-11-04 12:40:00,118.0,118.26,118.0,118.04,7166.0,109.2451,109.4859,109.2451,109.2822,7166.0
2016-11-04 12:45:00,118.08,118.17,118.04,118.11,4400.0,109.3192,109.4025,109.2822,109.347,4400.0
2016-11-04 12:50:00,118.11,118.11,117.91,117.92,6833.0,109.347,109.347,109.1618,109.1711,6833.0
2016-11-04 12:55:00,117.92,117.98,117.83,117.83,6065.0,109.1711,109.2266,109.0878,109.0878,6065.0
2016-11-04 13:00:00,117.78,117.82,117.7,117.71,7513.0,109.0415,109.0785,108.9674,108.9767,7513.0
2016-11-04 13:05:00,117.71,117.82,117.68,117.72,6798.0,108.9767,109.0785,108.9489,108.9859,6798.0
2016-11-04 13:10:00,117.72,117.94,117.7,117.89,11830.0,108.9859,109.1896,108.9674,109.1433,11830.0
2016-11-04 13:15:00,117.89,117.95,117.86,117.89,4355.0,109.1433,109.1989,109.1155,109.1433,4355.0
2016-11-04 13:20:00,117.84,117.84,117.73,117.78,5203.0,109.097,109.097,108.9952,109.0415,5203.0
2016-11-04 13:25:00,117.74,117.74,117.53,117.66,8511.0,109.0044,109.0044,108.81,108.9304,8511.0
2016-11-04 13:30:00,117.7,117.76,117.56,117.65,5114.0,108.9674,109.023,108.8378,108.9211,5114.0
2016-11-04 13:35:00,117.66,117.66,117.45,117.46,8920.0,108.9304,108.9304,108.736,108.7452,8920.0
2016-11-04 13:40:00,117.52,117.61,117.51,117.56,3778.0,108.8008,108.8841,108.7915,108.8378,3778.0
2016-11-04 13:45:00,117.51,117.69,117.47,117.69,10425.0,108.7915,108.9581,108.7545,108.9581,10425.0
2016-11-04 13:50:00,117.69,117.69,117.54,117.59,5594.0,108.9581,108.9581,108.8193,108.8656,5594.0
2016-11-04 13:55:00,117.61,117.76,117.52,117.76,6261.0,108.8841,109.023,108.8008,109.023,6261.0
2016-11-04 14:00:00,117.7,117.81,117.7,117.76,4239.0,108.9674,109.0692,108.9674,109.023,4239.0
2016-11-04 14:05:00,117.77,117.99,117.77,117.85,20637.0,109.0322,109.2359,109.0322,109.1063,20637.0
2016-11-04 14:10:00,117.88,118.01,117.88,117.97,7498.0,109.134,109.2544,109.134,109.2174,7498.0
2016-11-04 14:15:00,118.0,118.03,117.91,117.91,11447.0,109.2451,109.2729,109.1618,109.1618,11447.0
2016-11-04 14:20:00,117.89,117.95,117.86,117.88,12066.0,109.1433,109.1989,109.1155,109.134,12066.0
2016-11-04 14:25:00,117.87,117.99,117.85,117.86,10994.0,109.1248,109.2359,109.1063,109.1155,10994.0
2016-11-04 14:30:00,117.85,117.86,117.73,117.74,7321.0,109.1063,109.1155,108.9952,109.0044,7321.0
2016-11-04 14:35:00,117.73,117.73,117.56,117.62,6658.0,108.9952,108.9952,108.8378,108.8933,6658.0
2016-11-04 14:40:00,117.64,117.76,117.62,117.73,6524.0,108.9119,109.023,108.8933,108.9952,6524.0
2016-11-04 14:45:00,117.73,117.73,117.48,117.48,11056.0,108.9952,108.9952,108.7637,108.7637,11056.0
2016-11-04 14:50:00,117.48,117.59,117.42,117.46,8143.0,108.7637,108.8656,108.7082,108.7452,8143.0
2016-11-04 14:55:00,117.49,117.63,117.36,117.61,22004.0,108.773,108.9026,108.6526,108.8841,22004.0
2016-11-04 15:00:00,117.59,117.67,117.34,117.39,24247.0,108.8656,108.9396,108.6341,108.6804,24247.0
2016-11-04 15:05:00,117.39,117.39,117.04,117.11,18328.0,108.6804,108.6804,108.3564,108.4212,18328.0
2016-11-04 15:10:00,117.11,117.27,117.1,117.15,9693.0,108.4212,108.5693,108.4119,108.4582,9693.0
2016-11-04 15:15:00,117.15,117.34,117.11,117.16,29995.0,108.4582,108.6341,108.4212,108.4675,29995.0
2016-11-04 15:20:00,117.16,117.28,117.15,117.26,16705.0,108.4675,108.5786,108.4582,108.56,16705.0
2016-11-04 15:25:00,117.25,117.32,117.12,117.21,22883.0,108.5508,108.6156,108.4304,108.5138,22883.0
2016-11-04 15:30:00,117.25,117.38,117.19,117.25,18248.0,108.5508,108.6711,108.4952,108.5508,18248.0
2016-11-04 15:35:00,117.26,117.28,116.9,117.12,26724.0,108.56,108.5786,108.2268,108.4304,26724.0
2016-11-04 15:40:00,117.1,117.27,117.09,117.09,29888.0,108.4119,108.5693,108.4027,108.4027,29888.0
2016-11-04 15:45:00,117.11,117.13,116.81,116.9,41621.0,108.4212,108.4397,108.1434,108.2268,41621.0
2016-11-04 15:50:00,116.88,116.93,116.75,116.87,47173.0,108.2082,108.2545,108.0879,108.199,47173.0
2016-11-04 15:55:00,116.85,116.98,116.72,116.76,80094.0,108.1805,108.3008,108.0601,108.0971,80094.0
2016-11-07 09:30:00,118.63,119.59,118.63,119.49,37629.0,109.8284,110.7172,109.8284,110.6246,37629.0
2016-11-07 09:35:00,119.18,119.28,118.8,119.02,42955.0,110.3376,110.4302,109.9858,110.1895,42955.0
2016-11-07 09:40:00,118.93,119.07,118.7,119.07,13363.0,110.1061,110.2358,109.8932,110.2358,13363.0
2016-11-07 09:45:00,119.1,119.34,118.85,118.92,14405.0,110.2635,110.4857,110.0321,110.0969,14405.0
2016-11-07 09:50:00,118.86,118.98,118.72,118.94,13553.0,110.0413,110.1524,109.9117,110.1154,13553.0
2016-11-07 09:55:00,118.93,118.93,118.34,118.42,20638.0,110.1061,110.1061,109.5599,109.634,20638.0
2016-11-07 10:00:00,118.34,118.51,118.06,118.06,11288.0,109.5599,109.7173,109.3007,109.3007,11288.0
2016-11-07 10:05:00,118.05,118.25,118.04,118.24,12620.0,109.2914,109.4766,109.2822,109.4673,12620.0
2016-11-07 10:10:00,118.26,118.26,118.13,118.13,5104.0,109.4859,109.4859,109.3655,109.3655,5104.0
2016-11-07 10:15:00,118.15,118.15,118.0,118.15,12407.0,109.384,109.384,109.2451,109.384,12407.0
2016-11-07 10:20:00,118.18,118.37,118.06,118.33,20790.0,109.4118,109.5877,109.3007,109.5507,20790.0
2016-11-07 10:25:00,118.28,118.33,118.22,118.26,17710.0,109.5044,109.5507,109.4488,109.4859,17710.0
2016-11-07 10:30:00,118.24,118.33,118.15,118.27,15814.0,109.4673,109.5507,109.384,109.4951,15814.0
2016-11-07 10:35:00,118.27,118.39,118.16,118.3,17349.0,109.4951,109.6062,109.3933,109.5229,17349.0
2016-11-07 10:40:00,118.28,118.28,118.08,118.08,15789.0,109.5044,109.5044,109.3192,109.3192,15789.0
2016-11-07 10:45:00,118.06,118.06,117.74,117.74,19051.0,109.3007,109.3007,109.0044,109.0044,19051.0
2016-11-07 10:50:00,117.74,117.92,117.68,117.83,15063.0,109.0044,109.1711,108.9489,109.0878,15063.0
2016-11-07 10:55:00,117.86,117.95,117.85,117.86,10288.0,109.1155,109.1989,109.1063,109.1155,10288.0
2016-11-07 11:00:00,117.92,117.92,117.76,117.84,11222.0,109.1711,109.1711,109.023,109.097,11222.0
2016-11-07 11:05:00,117.84,118.01,117.84,118.01,17654.0,109.097,109.2544,109.097,109.2544,17654.0
2016-11-07 11:10:00,118.0,118.0,117.81,117.85,13197.0,109.2451,109.2451,109.0692,109.1063,13197.0
2016-11-07 11:15:00,117.81,117.84,117.7,117.77,18289.0,109.0692,109.097,108.9674,109.0322,18289.0
2016-11-07 11:20:00,117.78,117.81,117.7,117.74,8537.0,109.0415,109.0692,108.9674,109.0044,8537.0
2016-11-07 11:25:00,117.76,118.05,117.72,118.01,9994.0,109.023,109.2914,108.9859,109.2544,9994.0
2016-11-07 11:30:00,118.0,118.0,117.84,117.9,6632.0,109.2451,109.2451,109.097,109.1526,6632.0
2016-11-07 11:35:00,117.94,118.03,117.94,117.97,2775.0,109.1896,109.2729,109.1896,109.2174,2775.0
2016-11-07 11:40:00,118.01,118.13,117.95,118.04,3152.0,109.2544,109.3655,109.1989,109.2822,3152.0
2016-11-07 11:45:00,118.05,118.12,117.93,117.98,15013.0,109.2914,109.3562,109.1803,109.2266,15013.0
2016-11-07 11:50:00,117.99,118.12,117.99,118.1,8526.0,109.2359,109.3562,109.2359,109.3377,8526.0
2016-11-07 11:55:00,118.05,118.1,117.92,117.92,117166.0,109.2914,109.3377,109.1711,109.1711,117166.0
2016-11-07 12:00:00,117.94,118.14,117.94,118.04,7334.0,109.1896,109.3748,109.1896,109.2822,7334.0
2016-11-07 12:05:00,118.11,118.11,118.0,118.04,5113.0,109.347,109.347,109.2451,109.2822,5113.0
2016-11-07 12:10:00,118.04,118.05,117.9,118.01,8690.0,109.2822,109.2914,109.1526,109.2544,8690.0
2016-11-07 12:15:00,117.97,118.11,117.97,118.1,6308.0,109.2174,109.347,109.2174,109.3377,6308.0
2016-11-07 12:20:00,118.1,118.22,118.08,118.18,13046.0,109.3377,109.4488,109.3192,109.4118,13046.0
2016-11-07 12:25:00,118.2,118.2,118.15,118.15,2000.0,109.4303,109.4303,109.384,109.384,2000.0
2016-11-07 12:30:00,118.21,118.21,118.13,118.16,7840.0,109.4396,109.4396,109.3655,109.3933,7840.0
2016-11-07 12:35:00,118.19,118.2,118.08,118.1,12198.0,109.421,109.4303,109.3192,109.3377,12198.0
2016-11-07 12:40:00,118.09,118.24,118.08,118.16,8352.0,109.3285,109.4673,109.3192,109.3933,8352.0
2016-11-07 12:45:00,118.2,118.23,118.06,118.11,5459.0,109.4303,109.4581,109.3007,109.347,5459.0
2016-11-07 12:50:00,118.1,118.13,118.01,118.04,22238.0,109.3377,109.3655,109.2544,109.2822,22238.0
2016-11-07 12:55:00,118.05,118.05,117.94,118.0,9496.0,109.2914,109.2914,109.1896,109.2451,9496.0
2016-11-07 13:00:00,117.99,118.02,117.95,118.0,17989.0,109.2359,109.2637,109.1989,109.2451,17989.0
2016-11-07 13:05:00,117.98,118.0,117.96,117.98,8498.0,109.2266,109.2451,109.2081,109.2266,8498.0
2016-11-07 13:10:00,117.97,118.02,117.94,118.0,11298.0,109.2174,109.2637,109.1896,109.2451,11298.0
2016-11-07 13:15:00,118.0,118.17,117.99,118.17,4810.0,109.2451,109.4025,109.2359,109.4025,4810.0
2016-11-07 13:20:00,118.18,118.28,118.18,118.28,7565.0,109.4118,109.5044,109.4118,109.5044,7565.0
2016-11-07 13:25:00,118.28,118.3,118.12,118.16,17936.0,109.5044,109.5229,109.3562,109.3933,17936.0
2016-11-07 13:30:00,118.17,118.21,118.11,118.14,7320.0,109.4025,109.4396,109.347,109.3748,7320.0
2016-11-07 13:35:00,118.17,118.25,118.09,118.09,3532.0,109.4025,109.4766,109.3285,109.3285,3532.0
2016-11-07 13:40:00,118.1,118.13,118.04,118.08,3135.0,109.3377,109.3655,109.2822,109.3192,3135.0
2016-11-07 13:45:00,118.06,118.1,118.03,118.09,2600.0,109.3007,109.3377,109.2729,109.3285,2600.0
2016-11-07 13:50:00,118.09,118.2,118.09,118.1,13371.0,109.3285,109.4303,109.3285,109.3377,13371.0
2016-11-07 13:55:00,118.13,118.13,118.03,118.03,6269.0,109.3655,109.3655,109.2729,109.2729,6269.0
2016-11-07 14:00:00,118.05,118.13,118.04,118.13,4500.0,109.2914,109.3655,109.2822,109.3655,4500.0
2016-11-07 14:05:00,118.12,118.16,118.08,118.13,6350.0,109.3562,109.3933,109.3192,109.3655,6350.0
2016-11-07 14:10:00,118.13,118.13,118.01,118.02,12081.0,109.3655,109.3655,109.2544,109.2637,12081.0
2016-11-07 14:15:00,118.04,118.19,118.04,118.19,6704.0,109.2822,109.421,109.2822,109.421,6704.0
2016-11-07 14:20:00,118.19,118.24,118.17,118.2,5727.0,109.421,109.4673,109.4025,109.4303,5727.0
2016-11-07 14:25:00,118.22,118.24,118.19,118.21,7166.0,109.4488,109.4673,109.421,109.4396,7166.0
2016-11-07 14:30:00,118.2,118.29,118.2,118.29,3897.0,109.4303,109.5136,109.4303,109.5136,3897.0
2016-11-07 14:35:00,118.29,118.42,118.29,118.35,6980.0,109.5136,109.634,109.5136,109.5692,6980.0
2016-11-07 14:40:00,118.38,118.39,118.2,118.29,5511.0,109.597,109.6062,109.4303,109.5136,5511.0
2016-11-07 14:45:00,118.3,118.34,118.16,118.19,21737.0,109.5229,109.5599,109.3933,109.421,21737.0
2016-11-07 14:50:00,118.22,118.22,118.13,118.14,9171.0,109.4488,109.4488,109.3655,109.3748,9171.0
2016-11-07 14:55:00,118.1,118.2,118.09,118.18,11706.0,109.3377,109.4303,109.3285,109.4118,11706.0
2016-11-07 15:00:00,118.2,118.2,118.06,118.12,10646.0,109.4303,109.4303,109.3007,109.3562,10646.0
2016-11-07 15:05:00,118.12,118.2,118.05,118.16,15991.0,109.3562,109.4303,109.2914,109.3933,15991.0
2016-11-07 15:10:00,118.21,118.33,118.19,118.27,7840.0,109.4396,109.5507,109.421,109.4951,7840.0
2016-11-07 15:15:00,118.27,118.35,118.18,118.28,11644.0,109.4951,109.5692,109.4118,109.5044,11644.0
2016-11-07 15:20:00,118.28,118.36,118.21,118.36,10545.0,109.5044,109.5784,109.4396,109.5784,10545.0
2016-11-07 15:25:00,118.37,118.51,118.32,118.43,13215.0,109.5877,109.7173,109.5414,109.6432,13215.0
2016-11-07 15:30:00,118.43,118.43,118.22,118.3,11392.0,109.6432,109.6432,109.4488,109.5229,11392.0
2016-11-07 15:35:00,118.28,118.43,118.21,118.43,11225.0,109.5044,109.6432,109.4396,109.6432,11225.0
2016-11-07 15:40:00,118.41,118.5,118.33,118.4,14881.0,109.6247,109.708,109.5507,109.6155,14881.0
2016-11-07 15:45:00,118.4,118.6,118.4,118.57,25607.0,109.6155,109.8006,109.6155,109.7729,25607.0
2016-11-07 15:50:00,118.57,118.62,118.54,118.57,29217.0,109.7729,109.8191,109.7451,109.7729,29217.0
2016-11-07 15:55:00,118.59,118.62,118.45,118.48,82092.0,109.7914,109.8191,109.6618,109.6895,82092.0
2016-11-08 09:30:00,118.49,119.18,118.06,119.14,30158.0,109.6988,110.3376,109.3007,110.3006,30158.0
2016-11-08 09:35:00,119.15,119.32,118.61,118.77,27261.0,110.3098,110.4672,109.8099,109.958,27261.0
2016-11-08 09:40:00,118.71,118.99,118.63,118.69,19700.0,109.9025,110.1617,109.8284,109.884,19700.0
2016-11-08 09:45:00,118.69,118.8,118.36,118.6,11381.0,109.884,109.9858,109.5784,109.8006,11381.0
2016-11-08 09:50:00,118.6,119.24,118.4,119.06,14914.0,109.8006,110.3931,109.6155,110.2265,14914.0
2016-11-08 09:55:00,119.14,119.14,118.65,118.76,27859.0,110.3006,110.3006,109.8469,109.9488,27859.0
2016-11-08 10:00:00,118.83,118.99,118.72,118.72,9739.0,110.0136,110.1617,109.9117,109.9117,9739.0
2016-11-08 10:05:00,118.67,118.75,118.51,118.75,3811.0,109.8654,109.9395,109.7173,109.9395,3811.0
2016-11-08 10:10:00,118.67,118.71,118.56,118.6,5463.0,109.8654,109.9025,109.7636,109.8006,5463.0
2016-11-08 10:15:00,118.53,118.72,118.41,118.72,5135.0,109.7358,109.9117,109.6247,109.9117,5135.0
2016-11-08 10:20:00,118.73,118.95,118.72,118.72,6440.0,109.921,110.1247,109.9117,109.9117,6440.0
2016-11-08 10:25:00,118.67,118.78,118.65,118.78,2260.0,109.8654,109.9673,109.8469,109.9673,2260.0
2016-11-08 10:30:00,118.69,118.73,118.61,118.64,2850.0,109.884,109.921,109.8099,109.8377,2850.0
2016-11-08 10:35:00,118.65,118.65,118.46,118.51,4462.0,109.8469,109.8469,109.671,109.7173,4462.0
2016-11-08 10:40:00,118.51,118.65,118.46,118.65,8104.0,109.7173,109.8469,109.671,109.8469,8104.0
2016-11-08 10:45:00,118.58,118.66,118.47,118.52,5150.0,109.7821,109.8562,109.6803,109.7266,5150.0
2016-11-08 10:50:00,118.51,118.51,118.24,118.38,24596.0,109.7173,109.7173,109.4673,109.597,24596.0
2016-11-08 10:55:00,118.35,118.4,118.32,118.4,3523.0,109.5692,109.6155,109.5414,109.6155,3523.0
2016-11-08 11:00:00,118.36,118.4,118.2,118.2,8035.0,109.5784,109.6155,109.4303,109.4303,8035.0
2016-11-08 11:05:00,118.3,118.35,118.21,118.35,7122.0,109.5229,109.5692,109.4396,109.5692,7122.0
2016-11-08 11:10:00,118.35,118.67,118.35,118.64,3728.0,109.5692,109.8654,109.5692,109.8377,3728.0
2016-11-08 11:15:00,118.65,118.92,118.64,118.79,3398.0,109.8469,110.0969,109.8377,109.9765,3398.0
2016-11-08 11:20:00,118.84,119.0,118.78,118.96,3595.0,110.0228,110.171,109.9673,110.1339,3595.0
2016-11-08 11:25:00,118.98,119.14,118.96,118.96,5964.0,110.1524,110.3006,110.1339,110.1339,5964.0
2016-11-08 11:30:00,118.86,119.29,118.85,119.29,3004.0,110.0413,110.4394,110.0321,110.4394,3004.0
2016-11-08 11:35:00,119.29,119.34,119.06,119.25,6690.0,110.4394,110.4857,110.2265,110.4024,6690.0
2016-11-08 11:40:00,119.2,119.49,119.18,119.49,8065.0,110.3561,110.6246,110.3376,110.6246,8065.0
2016-11-08 11:45:00,119.44,119.48,119.17,119.33,24541.0,110.5783,110.6153,110.3283,110.4765,24541.0
2016-11-08 11:50:00,119.29,119.33,118.92,119.06,18169.0,110.4394,110.4765,110.0969,110.2265,18169.0
2016-11-08 11:55:00,119.06,119.33,118.96,119.21,19356.0,110.2265,110.4765,110.1339,110.3654,19356.0
2016-11-08 12:00:00,119.24,119.3,119.08,119.16,12610.0,110.3931,110.4487,110.245,110.3191,12610.0
2016-11-08 12:05:00,119.21,119.29,119.16,119.24,20239.0,110.3654,110.4394,110.3191,110.3931,20239.0
2016-11-08 12:10:00,119.27,119.33,119.18,119.27,12202.0,110.4209,110.4765,110.3376,110.4209,12202.0
2016-11-08 12:15:00,119.24,119.34,119.16,119.17,37728.0,110.3931,110.4857,110.3191,110.3283,37728.0
2016-11-08 12:20:00,119.17,119.49,119.16,119.4,25314.0,110.3283,110.6246,110.3191,110.5413,25314.0
2016-11-08 12:25:00,119.41,119.46,119.35,119.46,2500.0,110.5505,110.5968,110.495,110.5968,2500.0
2016-11-08 12:30:00,119.44,119.49,119.34,119.42,11836.0,110.5783,110.6246,110.4857,110.5598,11836.0
2016-11-08 12:35:00,119.42,119.47,119.36,119.36,4245.0,110.5598,110.6061,110.5042,110.5042,4245.0
2016-11-08 12:40:00,119.36,119.47,119.36,119.42,20396.0,110.5042,110.6061,110.5042,110.5598,20396.0
2016-11-08 12:45:00,119.4,119.58,119.33,119.5,47190.0,110.5413,110.7079,110.4765,110.6339,47190.0
2016-11-08 12:50:00,119.5,119.56,119.46,119.5,12449.0,110.6339,110.6894,110.5968,110.6339,12449.0
2016-11-08 12:55:00,119.5,119.57,119.48,119.5,41880.0,110.6339,110.6987,110.6153,110.6339,41880.0
2016-11-08 13:00:00,119.51,119.73,119.5,119.71,4810.0,110.6431,110.8468,110.6339,110.8283,4810.0
2016-11-08 13:05:00,119.77,120.11,119.77,119.9,29752.0,110.8838,111.1986,110.8838,111.0042,29752.0
2016-11-08 13:10:00,119.94,120.08,119.79,119.81,10673.0,111.0412,111.1708,110.9023,110.9209,10673.0
2016-11-08 13:15:00,119.81,119.92,119.66,119.78,28254.0,110.9209,111.0227,110.782,110.8931,28254.0
2016-11-08 13:20:00,119.75,119.86,119.62,119.62,6500.0,110.8653,110.9671,110.745,110.745,6500.0
2016-11-08 13:25:00,119.6,119.77,119.6,119.76,3800.0,110.7264,110.8838,110.7264,110.8746,3800.0
2016-11-08 13:30:00,119.76,119.79,119.73,119.73,5217.0,110.8746,110.9023,110.8468,110.8468,5217.0
2016-11-08 13:35:00,119.74,119.77,119.63,119.63,5100.0,110.856,110.8838,110.7542,110.7542,5100.0
2016-11-08 13:40:00,119.7,119.76,119.67,119.69,7373.0,110.819,110.8746,110.7912,110.8098,7373.0
2016-11-08 13:45:00,119.69,119.76,119.65,119.73,5440.0,110.8098,110.8746,110.7727,110.8468,5440.0
2016-11-08 13:50:00,119.7,119.78,119.59,119.65,6453.0,110.819,110.8931,110.7172,110.7727,6453.0
2016-11-08 13:55:00,119.65,119.76,119.64,119.71,5243.0,110.7727,110.8746,110.7635,110.8283,5243.0
2016-11-08 14:00:00,119.72,119.87,119.68,119.87,8042.0,110.8375,110.9764,110.8005,110.9764,8042.0
2016-11-08 14:05:00,119.89,119.9,119.77,119.77,9577.0,110.9949,111.0042,110.8838,110.8838,9577.0
2016-11-08 14:10:00,119.8,119.81,119.54,119.59,22236.0,110.9116,110.9209,110.6709,110.7172,22236.0
2016-11-08 14:15:00,119.55,119.57,119.46,119.53,9666.0,110.6801,110.6987,110.5968,110.6616,9666.0
2016-11-08 14:20:00,119.53,119.57,119.37,119.42,8296.0,110.6616,110.6987,110.5135,110.5598,8296.0
2016-11-08 14:25:00,119.34,119.4,119.02,119.02,16249.0,110.4857,110.5413,110.1895,110.1895,16249.0
2016-11-08 14:30:00,119.01,119.01,118.66,118.85,68885.0,110.1802,110.1802,109.8562,110.0321,68885.0
2016-11-08 14:35:00,118.85,118.85,118.63,118.65,26560.0,110.0321,110.0321,109.8284,109.8469,26560.0
2016-11-08 14:40:00,118.7,118.93,118.67,118.86,6263.0,109.8932,110.1061,109.8654,110.0413,6263.0
2016-11-08 14:45:00,118.89,119.0,118.83,119.0,3386.0,110.0691,110.171,110.0136,110.171,3386.0
2016-11-08 14:50:00,119.01,119.35,119.01,119.35,59622.0,110.1802,110.495,110.1802,110.495,59622.0
2016-11-08 14:55:00,119.34,119.47,119.3,119.41,8893.0,110.4857,110.6061,110.4487,110.5505,8893.0
2016-11-08 15:00:00,119.45,119.5,119.33,119.46,7074.0,110.5876,110.6339,110.4765,110.5968,7074.0
2016-11-08 15:05:00,119.48,119.65,119.46,119.6,5862.0,110.6153,110.7727,110.5968,110.7264,5862.0
2016-11-08 15:10:00,119.64,119.64,119.54,119.6,7256.0,110.7635,110.7635,110.6709,110.7264,7256.0
2016-11-08 15:15:00,119.6,119.74,119.58,119.74,6359.0,110.7264,110.856,110.7079,110.856,6359.0
2016-11-08 15:20:00,119.75,119.87,119.74,119.84,7468.0,110.8653,110.9764,110.856,110.9486,7468.0
2016-11-08 15:25:00,119.84,119.89,119.81,119.86,8255.0,110.9486,110.9949,110.9209,110.9671,8255.0
2016-11-08 15:30:00,119.86,119.9,119.83,119.9,19398.0,110.9671,111.0042,110.9394,111.0042,19398.0
2016-11-08 15:35:00,119.9,119.9,119.83,119.9,13592.0,111.0042,111.0042,110.9394,111.0042,13592.0
2016-11-08 15:40:00,119.89,119.9,119.85,119.9,19326.0,110.9949,111.0042,110.9579,111.0042,19326.0
2016-11-08 15:45:00,119.91,119.94,119.79,119.84,33816.0,111.0134,111.0412,110.9023,110.9486,33816.0
2016-11-08 15:50:00,119.83,119.89,119.68,119.74,31378.0,110.9394,110.9949,110.8005,110.856,31378.0
2016-11-08 15:55:00,119.76,119.79,119.55,119.74,90602.0,110.8746,110.9023,110.6801,110.856,90602.0
2016-11-09 09:30:00,128.33,133.99,128.06,132.84,61923.0,118.8087,124.0488,118.5588,122.9841,61923.0
2016-11-09 09:35:00,132.77,136.8,131.25,134.79,607595.0,122.9193,126.6503,121.5121,124.7894,607595.0
2016-11-09 09:40:00,134.42,134.8,132.31,132.32,264397.0,124.4469,124.7987,122.4934,122.5027,264397.0
2016-11-09 09:45:00,132.4,132.71,131.0,131.33,242460.0,122.5768,122.8638,121.2806,121.5861,242460.0
2016-11-09 09:50:00,131.41,132.97,130.75,131.68,195026.0,121.6602,123.1045,121.0492,121.9102,195026.0
2016-11-09 09:55:00,131.69,132.22,130.35,130.36,115296.0,121.9194,122.4101,120.6789,120.6881,115296.0
2016-11-09 10:00:00,130.69,131.94,130.65,130.65,115819.0,120.9936,122.1509,120.9566,120.9566,115819.0
2016-11-09 10:05:00,130.5,130.86,130.21,130.48,259328.0,120.8177,121.151,120.5492,120.7992,259328.0
2016-11-09 10:10:00,130.34,132.3,130.26,132.06,130226.0,120.6696,122.4842,120.5955,122.262,130226.0
2016-11-09 10:15:00,131.99,132.09,130.66,131.77,66303.0,122.1972,122.2898,120.9659,121.9935,66303.0
2016-11-09 10:20:00,131.77,131.92,131.12,131.23,112005.0,121.9935,122.1324,121.3917,121.4936,112005.0
2016-11-09 10:25:00,131.18,131.39,130.87,131.36,37861.0,121.4473,121.6417,121.1603,121.6139,37861.0
2016-11-09 10:30:00,131.36,132.32,131.19,131.65,73628.0,121.6139,122.5027,121.4565,121.8824,73628.0
2016-11-09 10:35:00,131.53,131.76,131.26,131.27,34970.0,121.7713,121.9842,121.5213,121.5306,34970.0
2016-11-09 10:40:00,131.29,131.5,131.06,131.31,73831.0,121.5491,121.7435,121.3362,121.5676,73831.0
2016-11-09 10:45:00,131.21,131.38,131.11,131.24,69966.0,121.475,121.6324,121.3825,121.5028,69966.0
2016-11-09 10:50:00,131.16,131.47,130.79,131.13,42277.0,121.4288,121.7158,121.0862,121.401,42277.0
2016-11-09 10:55:00,131.14,131.49,130.76,130.97,24792.0,121.4102,121.7343,121.0584,121.2529,24792.0
2016-11-09 11:00:00,131.0,131.35,130.78,130.93,54633.0,121.2806,121.6047,121.0769,121.2158,54633.0
2016-11-09 11:05:00,130.94,131.08,130.78,131.03,34095.0,121.2251,121.3547,121.0769,121.3084,34095.0
2016-11-09 11:10:00,131.04,131.28,130.91,131.02,84586.0,121.3177,121.5399,121.1973,121.2991,84586.0
2016-11-09 11:15:00,130.97,131.01,130.2,130.37,48659.0,121.2529,121.2899,120.54,120.6974,48659.0
2016-11-09 11:20:00,130.37,130.45,130.01,130.13,79702.0,120.6974,120.7714,120.3641,120.4752,79702.0
2016-11-09 11:25:00,130.14,130.16,129.44,129.89,40964.0,120.4844,120.5029,119.8364,120.253,40964.0
2016-11-09 11:30:00,129.93,130.68,129.87,130.43,62780.0,120.29,120.9844,120.2345,120.7529,62780.0
2016-11-09 11:35:00,130.31,130.54,129.91,130.11,26091.0,120.6418,120.8548,120.2715,120.4567,26091.0
2016-11-09 11:40:00,130.14,130.6,129.93,130.03,54586.0,120.4844,120.9103,120.29,120.3826,54586.0
2016-11-09 11:45:00,130.03,130.77,129.76,130.64,22291.0,120.3826,121.0677,120.1326,120.9473,22291.0
2016-11-09 11:50:00,130.78,131.2,130.46,131.01,30665.0,121.0769,121.4658,120.7807,121.2899,30665.0
2016-11-09 11:55:00,131.02,131.33,130.87,131.29,14950.0,121.2991,121.5861,121.1603,121.5491,14950.0
2016-11-09 12:00:00,131.32,131.69,130.92,131.0,32586.0,121.5769,121.9194,121.2066,121.2806,32586.0
2016-11-09 12:05:00,131.03,131.03,129.9,129.91,31155.0,121.3084,121.3084,120.2622,120.2715,31155.0
2016-11-09 12:10:00,129.88,130.51,129.88,130.43,19499.0,120.2437,120.827,120.2437,120.7529,19499.0
2016-11-09 12:15:00,130.38,130.99,130.38,130.94,11211.0,120.7066,121.2714,120.7066,121.2251,11211.0
2016-11-09 12:20:00,130.95,132.0,130.86,131.8,79023.0,121.2343,122.2064,121.151,122.0213,79023.0
2016-11-09 12:25:00,131.8,131.85,131.55,131.81,21688.0,122.0213,122.0676,121.7898,122.0305,21688.0
2016-11-09 12:30:00,131.77,132.58,131.73,132.58,17613.0,121.9935,122.7434,121.9565,122.7434,17613.0
2016-11-09 12:35:00,132.67,132.83,132.46,132.55,20054.0,122.8267,122.9749,122.6323,122.7156,20054.0
2016-11-09 12:40:00,132.63,133.05,132.57,132.85,19882.0,122.7897,123.1785,122.7341,122.9934,19882.0
2016-11-09 12:45:00,132.82,132.86,132.34,132.84,35641.0,122.9656,123.0026,122.5212,122.9841,35641.0
2016-11-09 12:50:00,132.89,133.35,132.89,132.94,29299.0,123.0304,123.4563,123.0304,123.0767,29299.0
2016-11-09 12:55:00,132.97,132.97,132.4,132.54,27363.0,123.1045,123.1045,122.5768,122.7064,27363.0
2016-11-09 13:00:00,132.53,132.86,132.15,132.33,25411.0,122.6971,123.0026,122.3453,122.5119,25411.0
2016-11-09 13:05:00,132.46,132.67,132.34,132.46,14930.0,122.6323,122.8267,122.5212,122.6323,14930.0
2016-11-09 13:10:00,132.43,133.12,132.43,133.0,21520.0,122.6045,123.2433,122.6045,123.1322,21520.0
2016-11-09 13:15:00,133.0,133.0,132.8,132.99,15232.0,123.1322,123.1322,122.9471,123.123,15232.0
2016-11-09 13:20:00,132.97,133.25,132.69,132.78,36583.0,123.1045,123.3637,122.8452,122.9286,36583.0
2016-11-09 13:25:00,132.76,133.09,132.66,132.9,36844.0,122.91,123.2156,122.8175,123.0397,36844.0
2016-11-09 13:30:00,132.94,133.38,132.73,133.18,21445.0,123.0767,123.484,122.8823,123.2989,21445.0
2016-11-09 13:35:00,133.19,133.27,132.77,132.89,17856.0,123.3081,123.3822,122.9193,123.0304,17856.0
2016-11-09 13:40:00,132.91,133.04,132.71,132.97,9407.0,123.0489,123.1693,122.8638,123.1045,9407.0
2016-11-09 13:45:00,132.9,132.97,132.36,132.39,33590.0,123.0397,123.1045,122.5397,122.5675,33590.0
2016-11-09 13:50:00,132.46,132.51,132.18,132.25,12991.0,122.6323,122.6786,122.3731,122.4379,12991.0
2016-11-09 13:55:00,132.3,132.59,132.23,132.27,62008.0,122.4842,122.7527,122.4194,122.4564,62008.0
2016-11-09 14:00:00,132.3,132.33,131.85,131.85,17545.0,122.4842,122.5119,122.0676,122.0676,17545.0
2016-11-09 14:05:00,131.93,132.04,131.76,131.77,10725.0,122.1416,122.2435,121.9842,121.9935,10725.0
2016-11-09 14:10:00,131.91,132.15,131.86,132.02,10596.0,122.1231,122.3453,122.0768,122.2249,10596.0
2016-11-09 14:15:00,132.02,132.07,131.79,131.79,9101.0,122.2249,122.2712,122.012,122.012,9101.0
2016-11-09 14:20:00,131.84,131.98,131.73,131.73,18459.0,122.0583,122.1879,121.9565,121.9565,18459.0
2016-11-09 14:25:00,131.8,131.82,131.31,131.36,16479.0,122.0213,122.0398,121.5676,121.6139,16479.0
2016-11-09 14:30:00,131.35,131.41,130.98,131.01,28197.0,121.6047,121.6602,121.2621,121.2899,28197.0
2016-11-09 14:35:00,131.12,131.27,130.65,130.86,81679.0,121.3917,121.5306,120.9566,121.151,81679.0
2016-11-09 14:40:00,130.95,131.21,130.67,130.74,64939.0,121.2343,121.475,120.9751,121.0399,64939.0
2016-11-09 14:45:00,130.74,131.83,130.71,131.81,72570.0,121.0399,122.049,121.0121,122.0305,72570.0
2016-11-09 14:50:00,131.82,132.18,131.36,131.48,26478.0,122.0398,122.3731,121.6139,121.725,26478.0
2016-11-09 14:55:00,131.4,131.44,130.77,130.99,17766.0,121.6509,121.688,121.0677,121.2714,17766.0
2016-11-09 15:00:00,131.0,131.13,130.89,131.0,33016.0,121.2806,121.401,121.1788,121.2806,33016.0
2016-11-09 15:05:00,131.0,131.0,130.61,130.61,38296.0,121.2806,121.2806,120.9196,120.9196,38296.0
2016-11-09 15:10:00,130.62,130.72,130.4,130.48,59912.0,120.9288,121.0214,120.7251,120.7992,59912.0
2016-11-09 15:15:00,130.52,130.52,130.29,130.34,67301.0,120.8362,120.8362,120.6233,120.6696,67301.0
2016-11-09 15:20:00,130.3,130.47,130.21,130.32,61762.0,120.6326,120.7899,120.5492,120.6511,61762.0
2016-11-09 15:25:00,130.3,130.33,130.02,130.1,61961.0,120.6326,120.6603,120.3733,120.4474,61961.0
2016-11-09 15:30:00,130.15,130.7,130.08,130.6,48219.0,120.4937,121.0029,120.4289,120.9103,48219.0
2016-11-09 15:35:00,130.58,130.93,130.57,130.84,26041.0,120.8918,121.2158,120.8825,121.1325,26041.0
2016-11-09 15:40:00,130.83,130.93,130.66,130.81,21543.0,121.1232,121.2158,120.9659,121.1047,21543.0
2016-11-09 15:45:00,130.9,131.23,130.83,131.17,38616.0,121.188,121.4936,121.1232,121.438,38616.0
2016-11-09 15:50:00,131.17,131.47,131.15,131.46,58609.0,121.438,121.7158,121.4195,121.7065,58609.0
2016-11-09 15:55:00,131.47,131.62,131.43,131.55,103579.0,121.7158,121.8546,121.6787,121.7898,103579.0
2016-11-10 09:30:00,132.45,133.29,131.83,132.86,90847.0,122.623,123.4007,122.049,123.0026,90847.0
2016-11-10 09:35:00,132.92,135.47,132.87,135.0,56349.0,123.0582,125.419,123.0119,124.9839,56349.0
2016-11-10 09:40:00,134.86,135.05,132.66,133.13,108358.0,124.8542,125.0301,122.8175,123.2526,108358.0
2016-11-10 09:45:00,133.11,133.99,133.04,133.8,35010.0,123.2341,124.0488,123.1693,123.8729,35010.0
2016-11-10 09:50:00,133.8,134.29,133.34,134.29,47073.0,123.8729,124.3265,123.447,124.3265,47073.0
2016-11-10 09:55:00,134.3,134.99,134.22,134.43,46154.0,124.3358,124.9746,124.2617,124.4561,46154.0
2016-11-10 10:00:00,134.6,134.83,134.4,134.72,32633.0,124.6135,124.8265,124.4284,124.7246,32633.0
2016-11-10 10:05:00,134.65,134.71,133.91,134.06,32854.0,124.6598,124.7154,123.9747,124.1136,32854.0
2016-11-10 10:10:00,134.06,134.24,133.64,134.18,30173.0,124.1136,124.2802,123.7248,124.2247,30173.0
2016-11-10 10:15:00,134.27,135.05,134.09,135.04,32820.0,124.308,125.0301,124.1414,125.0209,32820.0
2016-11-10 10:20:00,134.95,136.08,134.8,135.56,53169.0,124.9376,125.9837,124.7987,125.5023,53169.0
2016-11-10 10:25:00,135.65,135.76,135.0,135.42,34358.0,125.5856,125.6875,124.9839,125.3727,34358.0
2016-11-10 10:30:00,135.42,135.87,135.17,135.18,21122.0,125.3727,125.7893,125.1412,125.1505,21122.0
2016-11-10 10:35:00,135.06,135.9,135.03,135.9,40303.0,125.0394,125.8171,125.0116,125.8171,40303.0
2016-11-10 10:40:00,135.82,136.33,135.61,135.73,33660.0,125.743,126.2152,125.5486,125.6597,33660.0
2016-11-10 10:45:00,135.76,136.22,135.23,135.42,24153.0,125.6875,126.1133,125.1968,125.3727,24153.0
2016-11-10 10:50:00,135.42,136.41,135.41,136.18,26730.0,125.3727,126.2892,125.3634,126.0763,26730.0
2016-11-10 10:55:00,136.05,136.61,135.85,136.06,26714.0,125.9559,126.4744,125.7708,125.9652,26714.0
2016-11-10 11:00:00,136.06,136.34,135.28,135.86,39011.0,125.9652,126.2244,125.2431,125.78,39011.0
2016-11-10 11:05:00,135.66,136.19,135.52,135.87,18723.0,125.5949,126.0856,125.4653,125.7893,18723.0
2016-11-10 11:10:00,135.84,136.42,135.38,135.94,22338.0,125.7615,126.2985,125.3357,125.8541,22338.0
2016-11-10 11:15:00,136.04,137.23,136.04,137.17,39521.0,125.9467,127.0484,125.9467,126.9929,39521.0
2016-11-10 11:20:00,137.29,137.76,137.05,137.49,31288.0,127.1039,127.5391,126.8818,127.2891,31288.0
2016-11-10 11:25:00,137.5,137.79,136.78,137.71,28639.0,127.2984,127.5669,126.6318,127.4928,28639.0
2016-11-10 11:30:00,137.71,137.75,137.02,137.36,26858.0,127.4928,127.5298,126.854,127.1688,26858.0
2016-11-10 11:35:00,137.35,137.8,137.13,137.25,19702.0,127.1595,127.5761,126.9558,127.0669,19702.0
2016-11-10 11:40:00,137.18,137.59,136.97,137.39,16153.0,127.0021,127.3817,126.8077,127.1965,16153.0
2016-11-10 11:45:00,137.49,137.56,136.82,136.86,12434.0,127.2891,127.3539,126.6688,126.7059,12434.0
2016-11-10 11:50:00,136.77,137.29,136.49,136.49,15143.0,126.6225,127.1039,126.3633,126.3633,15143.0
2016-11-10 11:55:00,136.51,136.59,135.88,135.92,11576.0,126.3818,126.4559,125.7986,125.8356,11576.0
2016-11-10 12:00:00,135.89,136.08,135.65,135.83,10964.0,125.8078,125.9837,125.5856,125.7523,10964.0
2016-11-10 12:05:00,135.98,136.27,135.89,136.21,11642.0,125.8911,126.1596,125.8078,126.1041,11642.0
2016-11-10 12:10:00,136.18,136.3,135.88,136.11,15551.0,126.0763,126.1874,125.7986,126.0115,15551.0
2016-11-10 12:15:00,136.15,136.42,136.02,136.22,13282.0,126.0485,126.2985,125.9282,126.1133,13282.0
2016-11-10 12:20:00,136.24,136.27,136.04,136.12,14138.0,126.1319,126.1596,125.9467,126.0208,14138.0
2016-11-10 12:25:00,136.06,136.51,135.78,136.39,29083.0,125.9652,126.3818,125.706,126.2707,29083.0
2016-11-10 12:30:00,136.48,137.15,136.31,137.02,17342.0,126.354,126.9743,126.1967,126.854,17342.0
2016-11-10 12:35:00,136.95,137.24,136.37,136.61,18750.0,126.7892,127.0577,126.2522,126.4744,18750.0
2016-11-10 12:40:00,136.48,136.72,136.27,136.45,11206.0,126.354,126.5762,126.1596,126.3263,11206.0
2016-11-10 12:45:00,136.48,137.17,136.48,137.06,29010.0,126.354,126.9929,126.354,126.891,29010.0
2016-11-10 12:50:00,137.16,137.65,136.93,137.65,19226.0,126.9836,127.4372,126.7707,127.4372,19226.0
2016-11-10 12:55:00,137.6,137.93,137.39,137.62,10333.0,127.3909,127.6965,127.1965,127.4095,10333.0
2016-11-10 13:00:00,137.68,138.0,137.44,137.89,21567.0,127.465,127.7613,127.2428,127.6594,21567.0
2016-11-10 13:05:00,137.98,138.18,137.71,138.01,13088.0,127.7428,127.9279,127.4928,127.7705,13088.0
2016-11-10 13:10:00,137.91,137.91,137.13,137.22,17016.0,127.6779,127.6779,126.9558,127.0391,17016.0
2016-11-10 13:15:00,137.38,138.0,137.38,137.65,8018.0,127.1873,127.7613,127.1873,127.4372,8018.0
2016-11-10 13:20:00,137.58,137.66,137.18,137.36,17441.0,127.3724,127.4465,127.0021,127.1688,17441.0
2016-11-10 13:25:00,137.26,137.57,137.11,137.46,6806.0,127.0762,127.3632,126.9373,127.2613,6806.0
2016-11-10 13:30:00,137.51,137.59,137.0,137.1,11840.0,127.3076,127.3817,126.8355,126.928,11840.0
2016-11-10 13:35:00,137.2,137.68,137.17,137.4,4937.0,127.0206,127.465,126.9929,127.2058,4937.0
2016-11-10 13:40:00,137.38,137.56,137.31,137.37,9051.0,127.1873,127.3539,127.1225,127.178,9051.0
2016-11-10 13:45:00,137.38,137.69,137.14,137.43,10033.0,127.1873,127.4743,126.9651,127.2336,10033.0
2016-11-10 13:50:00,137.33,137.57,137.14,137.53,10719.0,127.141,127.3632,126.9651,127.3261,10719.0
2016-11-10 13:55:00,137.51,137.7,137.4,137.58,8640.0,127.3076,127.4835,127.2058,127.3724,8640.0
2016-11-10 14:00:00,137.65,137.66,137.34,137.34,12165.0,127.4372,127.4465,127.1502,127.1502,12165.0
2016-11-10 14:05:00,137.35,137.49,137.21,137.42,10861.0,127.1595,127.2891,127.0299,127.2243,10861.0
2016-11-10 14:10:00,137.42,137.53,137.2,137.2,9219.0,127.2243,127.3261,127.0206,127.0206,9219.0
2016-11-10 14:15:00,137.18,137.26,137.05,137.16,7817.0,127.0021,127.0762,126.8818,126.9836,7817.0
2016-11-10 14:20:00,137.1,137.14,136.83,136.88,11544.0,126.928,126.9651,126.6781,126.7244,11544.0
2016-11-10 14:25:00,136.85,136.85,136.56,136.56,5633.0,126.6966,126.6966,126.4281,126.4281,5633.0
2016-11-10 14:30:00,136.58,136.66,136.43,136.56,11643.0,126.4466,126.5207,126.3078,126.4281,11643.0
2016-11-10 14:35:00,136.65,136.67,136.46,136.66,6058.0,126.5114,126.5299,126.3355,126.5207,6058.0
2016-11-10 14:40:00,136.59,136.59,136.25,136.34,3793.0,126.4559,126.4559,126.1411,126.2244,3793.0
2016-11-10 14:45:00,136.26,136.78,136.24,136.51,10829.0,126.1504,126.6318,126.1319,126.3818,10829.0
2016-11-10 14:50:00,136.56,136.99,136.24,136.84,13801.0,126.4281,126.8262,126.1319,126.6873,13801.0
2016-11-10 14:55:00,136.85,137.22,136.72,137.08,13156.0,126.6966,127.0391,126.5762,126.9095,13156.0
2016-11-10 15:00:00,137.04,137.19,136.98,137.13,10467.0,126.8725,127.0114,126.8169,126.9558,10467.0
2016-11-10 15:05:00,137.05,137.25,136.92,137.17,6963.0,126.8818,127.0669,126.7614,126.9929,6963.0
2016-11-10 15:10:00,137.11,137.11,136.89,136.95,16114.0,126.9373,126.9373,126.7336,126.7892,16114.0
2016-11-10 15:15:00,136.91,136.93,136.74,136.74,9791.0,126.7521,126.7707,126.5948,126.5948,9791.0
2016-11-10 15:20:00,136.73,136.9,136.68,136.77,9227.0,126.5855,126.7429,126.5392,126.6225,9227.0
2016-11-10 15:25:00,136.79,136.88,136.58,136.58,16060.0,126.641,126.7244,126.4466,126.4466,16060.0
2016-11-10 15:30:00,136.59,136.59,135.95,136.02,41652.0,126.4559,126.4559,125.8634,125.9282,41652.0
2016-11-10 15:35:00,136.02,136.18,135.82,135.99,88564.0,125.9282,126.0763,125.743,125.9004,88564.0
2016-11-10 15:40:00,135.99,136.14,135.98,136.04,49535.0,125.9004,126.0393,125.8911,125.9467,49535.0
2016-11-10 15:45:00,136.01,136.12,135.99,136.03,69163.0,125.9189,126.0208,125.9004,125.9374,69163.0
2016-11-10 15:50:00,136.04,136.07,135.94,135.99,124282.0,125.9467,125.9745,125.8541,125.9004,124282.0
2016-11-10 15:55:00,135.99,136.07,135.98,136.07,146558.0,125.9004,125.9745,125.8911,125.9745,146558.0
2016-11-11 09:30:00,135.44,135.89,134.76,135.44,63592.0,125.3912,125.8078,124.7617,125.3912,63592.0
2016-11-11 09:35:00,135.48,135.77,134.83,135.11,37416.0,125.4282,125.6967,124.8265,125.0857,37416.0
2016-11-11 09:40:00,135.16,135.66,134.92,135.0,41786.0,125.132,125.5949,124.9098,124.9839,41786.0
2016-11-11 09:45:00,135.0,135.0,134.02,134.39,61879.0,124.9839,124.9839,124.0766,124.4191,61879.0
2016-11-11 09:50:00,134.34,134.41,133.5,133.53,65005.0,124.3728,124.4376,123.5951,123.6229,65005.0
2016-11-11 09:55:00,133.63,133.7,132.78,133.28,43651.0,123.7155,123.7803,122.9286,123.3915,43651.0
2016-11-11 10:00:00,133.28,133.7,133.1,133.64,26457.0,123.3915,123.7803,123.2248,123.7248,26457.0
2016-11-11 10:05:00,133.68,133.79,133.0,133.16,21088.0,123.7618,123.8636,123.1322,123.2804,21088.0
2016-11-11 10:10:00,133.01,133.57,132.8,133.5,18900.0,123.1415,123.6599,122.9471,123.5951,18900.0
2016-11-11 10:15:00,133.52,133.55,133.06,133.36,24018.0,123.6137,123.6414,123.1878,123.4655,24018.0
2016-11-11 10:20:00,133.27,134.18,133.2,134.05,29828.0,123.3822,124.2247,123.3174,124.1043,29828.0
2016-11-11 10:25:00,134.08,134.38,134.04,134.25,30572.0,124.1321,124.4099,124.0951,124.2895,30572.0
2016-11-11 10:30:00,134.22,134.72,134.15,134.58,61363.0,124.2617,124.7246,124.1969,124.595,61363.0
2016-11-11 10:35:00,134.6,135.14,134.57,134.82,11865.0,124.6135,125.1135,124.5858,124.8172,11865.0
2016-11-11 10:40:00,134.81,134.98,134.45,134.55,18929.0,124.8079,124.9653,124.4747,124.5672,18929.0
2016-11-11 10:45:00,134.6,134.75,134.25,134.41,41735.0,124.6135,124.7524,124.2895,124.4376,41735.0
2016-11-11 10:50:00,134.41,134.41,133.97,133.97,20843.0,124.4376,124.4376,124.0303,124.0303,20843.0
2016-11-11 10:55:00,133.98,134.46,133.92,134.31,16570.0,124.0395,124.4839,123.984,124.345,16570.0
2016-11-11 11:00:00,134.21,134.27,133.84,134.03,10544.0,124.2525,124.308,123.9099,124.0858,10544.0
2016-11-11 11:05:00,134.12,134.17,133.4,133.55,14880.0,124.1691,124.2154,123.5026,123.6414,14880.0
2016-11-11 11:10:00,133.57,134.21,133.28,133.97,33993.0,123.6599,124.2525,123.3915,124.0303,33993.0
2016-11-11 11:15:00,133.97,134.0,133.52,133.54,15090.0,124.0303,124.058,123.6137,123.6322,15090.0
2016-11-11 11:20:00,133.63,133.63,132.9,133.12,13921.0,123.7155,123.7155,123.0397,123.2433,13921.0
2016-11-11 11:25:00,133.16,133.17,132.86,133.05,14392.0,123.2804,123.2896,123.0026,123.1785,14392.0
2016-11-11 11:30:00,133.06,134.0,133.06,134.0,38220.0,123.1878,124.058,123.1878,124.058,38220.0
2016-11-11 11:35:00,134.0,134.05,133.75,133.94,17740.0,124.058,124.1043,123.8266,124.0025,17740.0
2016-11-11 11:40:00,133.81,133.94,133.68,133.72,15454.0,123.8821,124.0025,123.7618,123.7988,15454.0
2016-11-11 11:45:00,133.71,133.81,133.31,133.31,13457.0,123.7896,123.8821,123.4192,123.4192,13457.0
2016-11-11 11:50:00,133.31,133.86,133.31,133.85,24101.0,123.4192,123.9284,123.4192,123.9192,24101.0
2016-11-11 11:55:00,133.86,134.0,133.64,133.64,70815.0,123.9284,124.058,123.7248,123.7248,70815.0
2016-11-11 12:00:00,133.69,133.91,133.61,133.89,21405.0,123.771,123.9747,123.697,123.9562,21405.0
2016-11-11 12:05:00,133.94,134.03,133.65,133.68,11734.0,124.0025,124.0858,123.734,123.7618,11734.0
2016-11-11 12:10:00,133.79,133.83,133.59,133.67,8120.0,123.8636,123.9007,123.6785,123.7525,8120.0
2016-11-11 12:15:00,133.67,134.16,133.66,134.05,53926.0,123.7525,124.2062,123.7433,124.1043,53926.0
2016-11-11 12:20:00,134.1,134.54,134.05,134.38,43580.0,124.1506,124.558,124.1043,124.4099,43580.0
2016-11-11 12:25:00,134.37,134.58,134.18,134.34,35301.0,124.4006,124.595,124.2247,124.3728,35301.0
2016-11-11 12:30:00,134.27,134.45,134.0,134.03,11950.0,124.308,124.4747,124.058,124.0858,11950.0
2016-11-11 12:35:00,134.07,134.12,133.93,133.96,13491.0,124.1229,124.1691,123.9932,124.021,13491.0
2016-11-11 12:40:00,134.0,134.01,133.52,133.59,20337.0,124.058,124.0673,123.6137,123.6785,20337.0
2016-11-11 12:45:00,133.57,133.57,133.36,133.36,11442.0,123.6599,123.6599,123.4655,123.4655,11442.0
2016-11-11 12:50:00,133.38,133.38,133.13,133.35,23405.0,123.484,123.484,123.2526,123.4563,23405.0
2016-11-11 12:55:00,133.34,133.4,133.25,133.29,5596.0,123.447,123.5026,123.3637,123.4007,5596.0
2016-11-11 13:00:00,133.25,133.47,133.25,133.36,23558.0,123.3637,123.5674,123.3637,123.4655,23558.0
2016-11-11 13:05:00,133.35,133.41,133.11,133.32,7968.0,123.4563,123.5118,123.2341,123.4285,7968.0
2016-11-11 13:10:00,133.33,133.36,133.16,133.19,9626.0,123.4378,123.4655,123.2804,123.3081,9626.0
2016-11-11 13:15:00,133.17,133.34,133.09,133.18,8882.0,123.2896,123.447,123.2156,123.2989,8882.0
2016-11-11 13:20:00,133.23,133.53,133.23,133.5,7312.0,123.3452,123.6229,123.3452,123.5951,7312.0
2016-11-11 13:25:00,133.5,133.71,133.46,133.56,16625.0,123.5951,123.7896,123.5581,123.6507,16625.0
2016-11-11 13:30:00,133.69,133.79,133.6,133.72,6833.0,123.771,123.8636,123.6877,123.7988,6833.0
2016-11-11 13:35:00,133.72,133.76,133.41,133.41,7734.0,123.7988,123.8359,123.5118,123.5118,7734.0
2016-11-11 13:40:00,133.44,133.9,133.43,133.87,11502.0,123.5396,123.9655,123.5303,123.9377,11502.0
2016-11-11 13:45:00,133.86,133.87,133.51,133.51,3801.0,123.9284,123.9377,123.6044,123.6044,3801.0
2016-11-11 13:50:00,133.51,133.51,133.28,133.33,11896.0,123.6044,123.6044,123.3915,123.4378,11896.0
2016-11-11 13:55:00,133.34,133.44,133.13,133.13,13154.0,123.447,123.5396,123.2526,123.2526,13154.0
2016-11-11 14:00:00,133.17,133.4,133.13,133.14,7008.0,123.2896,123.5026,123.2526,123.2619,7008.0
2016-11-11 14:05:00,133.14,133.31,133.0,133.27,15399.0,123.2619,123.4192,123.1322,123.3822,15399.0
2016-11-11 14:10:00,133.22,133.39,133.21,133.34,20400.0,123.3359,123.4933,123.3267,123.447,20400.0
2016-11-11 14:15:00,133.4,133.68,133.28,133.6,15319.0,123.5026,123.7618,123.3915,123.6877,15319.0
2016-11-11 14:20:00,133.6,134.46,133.6,134.34,46920.0,123.6877,124.4839,123.6877,124.3728,46920.0
2016-11-11 14:25:00,134.35,134.37,134.17,134.18,14600.0,124.3821,124.4006,124.2154,124.2247,14600.0
2016-11-11 14:30:00,134.17,134.2,133.79,134.03,44731.0,124.2154,124.2432,123.8636,124.0858,44731.0
2016-11-11 14:35:00,134.0,134.14,133.83,134.07,42937.0,124.058,124.1877,123.9007,124.1229,42937.0
2016-11-11 14:40:00,134.12,134.52,134.03,134.19,37279.0,124.1691,124.5395,124.0858,124.2339,37279.0
2016-11-11 14:45:00,134.13,134.13,133.87,133.95,52542.0,124.1784,124.1784,123.9377,124.0118,52542.0
2016-11-11 14:50:00,133.96,133.98,133.73,133.78,9548.0,124.021,124.0395,123.8081,123.8544,9548.0
2016-11-11 14:55:00,133.81,133.86,133.7,133.7,39818.0,123.8821,123.9284,123.7803,123.7803,39818.0
2016-11-11 15:00:00,133.72,133.92,133.65,133.75,11171.0,123.7988,123.984,123.734,123.8266,11171.0
2016-11-11 15:05:00,133.8,134.01,133.75,133.75,16475.0,123.8729,124.0673,123.8266,123.8266,16475.0
2016-11-11 15:10:00,133.76,134.02,133.72,133.79,20494.0,123.8359,124.0766,123.7988,123.8636,20494.0
2016-11-11 15:15:00,133.82,133.94,133.76,133.85,16583.0,123.8914,124.0025,123.8359,123.9192,16583.0
2016-11-11 15:20:00,133.88,133.92,133.76,133.87,10260.0,123.9469,123.984,123.8359,123.9377,10260.0
2016-11-11 15:25:00,133.88,134.1,133.84,134.04,12711.0,123.9469,124.1506,123.9099,124.0951,12711.0
2016-11-11 15:30:00,134.05,134.17,133.99,134.13,23279.0,124.1043,124.2154,124.0488,124.1784,23279.0
2016-11-11 15:35:00,134.13,134.25,134.07,134.2,26953.0,124.1784,124.2895,124.1229,124.2432,26953.0
2016-11-11 15:40:00,134.18,134.27,134.14,134.2,19515.0,124.2247,124.308,124.1877,124.2432,19515.0
2016-11-11 15:45:00,134.21,134.52,134.21,134.39,22037.0,124.2525,124.5395,124.2525,124.4191,22037.0
2016-11-11 15:50:00,134.41,134.41,134.18,134.31,46638.0,124.4376,124.4376,124.2247,124.345,46638.0
2016-11-11 15:55:00,134.34,134.51,134.15,134.15,73365.0,124.3728,124.5302,124.1969,124.1969,73365.0
2016-11-14 09:30:00,135.09,135.48,134.26,134.35,39932.0,125.0672,125.4282,124.2988,124.3821,39932.0
2016-11-14 09:35:00,134.22,134.75,133.34,133.6,139475.0,124.2617,124.7524,123.447,123.6877,139475.0
2016-11-14 09:40:00,133.45,133.76,132.66,132.98,96278.0,123.5489,123.8359,122.8175,123.1137,96278.0
2016-11-14 09:45:00,133.09,133.28,132.5,132.98,49335.0,123.2156,123.3915,122.6693,123.1137,49335.0
2016-11-14 09:50:00,133.05,134.38,132.98,134.2,85157.0,123.1785,124.4099,123.1137,124.2432,85157.0
2016-11-14 09:55:00,134.13,134.32,133.47,133.66,37917.0,124.1784,124.3543,123.5674,123.7433,37917.0
2016-11-14 10:00:00,133.76,134.29,133.56,134.06,87488.0,123.8359,124.3265,123.6507,124.1136,87488.0
2016-11-14 10:05:00,134.0,134.71,134.0,134.38,18349.0,124.058,124.7154,124.058,124.4099,18349.0
2016-11-14 10:10:00,134.35,134.8,134.15,134.78,20786.0,124.3821,124.7987,124.1969,124.7802,20786.0
2016-11-14 10:15:00,134.81,135.39,134.64,134.74,41379.0,124.8079,125.3449,124.6506,124.7431,41379.0
2016-11-14 10:20:00,134.68,135.02,134.4,135.01,91400.0,124.6876,125.0024,124.4284,124.9931,91400.0
2016-11-14 10:25:00,134.93,134.93,134.48,134.8,14241.0,124.919,124.919,124.5024,124.7987,14241.0
2016-11-14 10:30:00,134.88,135.01,134.1,134.15,10227.0,124.8728,124.9931,124.1506,124.1969,10227.0
2016-11-14 10:35:00,134.22,134.61,134.17,134.6,19861.0,124.2617,124.6228,124.2154,124.6135,19861.0
2016-11-14 10:40:00,134.66,135.0,134.37,134.37,148508.0,124.6691,124.9839,124.4006,124.4006,148508.0
2016-11-14 10:45:00,134.35,134.43,133.68,133.78,19725.0,124.3821,124.4561,123.7618,123.8544,19725.0
2016-11-14 10:50:00,133.71,133.81,133.14,133.64,62394.0,123.7896,123.8821,123.2619,123.7248,62394.0
2016-11-14 10:55:00,133.58,133.73,133.15,133.38,15969.0,123.6692,123.8081,123.2711,123.484,15969.0
2016-11-14 11:00:00,133.28,133.36,132.73,132.97,32755.0,123.3915,123.4655,122.8823,123.1045,32755.0
2016-11-14 11:05:00,133.01,133.44,132.9,133.05,15187.0,123.1415,123.5396,123.0397,123.1785,15187.0
2016-11-14 11:10:00,133.18,133.5,132.96,133.41,14707.0,123.2989,123.5951,123.0952,123.5118,14707.0
2016-11-14 11:15:00,133.49,133.51,133.08,133.36,26435.0,123.5859,123.6044,123.2063,123.4655,26435.0
2016-11-14 11:20:00,133.31,133.31,132.83,132.89,20199.0,123.4192,123.4192,122.9749,123.0304,20199.0
2016-11-14 11:25:00,132.83,133.15,132.57,133.08,37602.0,122.9749,123.2711,122.7341,123.2063,37602.0
2016-11-14 11:30:00,133.05,133.14,132.46,132.46,23499.0,123.1785,123.2619,122.6323,122.6323,23499.0
2016-11-14 11:35:00,132.46,133.36,132.45,133.19,20813.0,122.6323,123.4655,122.623,123.3081,20813.0
2016-11-14 11:40:00,133.18,133.7,133.15,133.59,18919.0,123.2989,123.7803,123.2711,123.6785,18919.0
2016-11-14 11:45:00,133.35,133.44,133.22,133.32,7632.0,123.4563,123.5396,123.3359,123.4285,7632.0
2016-11-14 11:50:00,133.34,133.75,133.26,133.62,10764.0,123.447,123.8266,123.3729,123.7062,10764.0
2016-11-14 11:55:00,133.61,133.83,133.41,133.8,108396.0,123.697,123.9007,123.5118,123.8729,108396.0
2016-11-14 12:00:00,133.83,134.22,133.47,133.63,19249.0,123.9007,124.2617,123.5674,123.7155,19249.0
2016-11-14 12:05:00,133.52,133.87,133.52,133.75,7373.0,123.6137,123.9377,123.6137,123.8266,7373.0
2016-11-14 12:10:00,133.78,134.32,133.7,134.01,28434.0,123.8544,124.3543,123.7803,124.0673,28434.0
2016-11-14 12:15:00,134.17,134.6,134.05,134.43,95409.0,124.2154,124.6135,124.1043,124.4561,95409.0
2016-11-14 12:20:00,134.42,134.47,134.23,134.25,5949.0,124.4469,124.4932,124.271,124.2895,5949.0
2016-11-14 12:25:00,134.2,134.78,134.2,134.75,50210.0,124.2432,124.7802,124.2432,124.7524,50210.0
2016-11-14 12:30:00,134.64,134.75,134.28,134.53,27506.0,124.6506,124.7524,124.3173,124.5487,27506.0
2016-11-14 12:35:00,134.37,135.0,134.32,135.0,153345.0,124.4006,124.9839,124.3543,124.9839,153345.0
2016-11-14 12:40:00,135.0,135.01,134.62,134.62,58312.0,124.9839,124.9931,124.632,124.632,58312.0
2016-11-14 12:45:00,134.69,134.69,134.03,134.17,33877.0,124.6969,124.6969,124.0858,124.2154,33877.0
2016-11-14 12:50:00,134.17,134.25,133.96,134.13,20630.0,124.2154,124.2895,124.021,124.1784,20630.0
2016-11-14 12:55:00,134.13,134.64,134.12,134.48,15402.0,124.1784,124.6506,124.1691,124.5024,15402.0
2016-11-14 13:00:00,134.43,134.57,134.33,134.42,28142.0,124.4561,124.5858,124.3636,124.4469,28142.0
2016-11-14 13:05:00,134.43,134.43,134.11,134.24,7460.0,124.4561,124.4561,124.1599,124.2802,7460.0
2016-11-14 13:10:00,134.31,134.34,133.99,134.12,10269.0,124.345,124.3728,124.0488,124.1691,10269.0
2016-11-14 13:15:00,134.15,134.21,133.97,134.06,10683.0,124.1969,124.2525,124.0303,124.1136,10683.0
2016-11-14 13:20:00,134.09,134.39,134.09,134.12,9370.0,124.1414,124.4191,124.1414,124.1691,9370.0
2016-11-14 13:25:00,134.08,134.24,133.97,134.14,12820.0,124.1321,124.2802,124.0303,124.1877,12820.0
2016-11-14 13:30:00,134.21,134.47,134.17,134.3,9400.0,124.2525,124.4932,124.2154,124.3358,9400.0
2016-11-14 13:35:00,134.31,134.93,134.29,134.93,36370.0,124.345,124.919,124.3265,124.919,36370.0
2016-11-14 13:40:00,134.93,135.25,134.8,134.9,48218.0,124.919,125.2153,124.7987,124.8913,48218.0
2016-11-14 13:45:00,134.87,135.06,134.84,134.98,14300.0,124.8635,125.0394,124.8357,124.9653,14300.0
2016-11-14 13:50:00,135.03,135.03,134.87,134.99,2408.0,125.0116,125.0116,124.8635,124.9746,2408.0
2016-11-14 13:55:00,134.83,134.93,134.64,134.77,7812.0,124.8265,124.919,124.6506,124.7709,7812.0
2016-11-14 14:00:00,134.74,134.82,134.57,134.82,30790.0,124.7431,124.8172,124.5858,124.8172,30790.0
2016-11-14 14:05:00,134.8,134.93,134.57,134.84,46960.0,124.7987,124.919,124.5858,124.8357,46960.0
2016-11-14 14:10:00,134.93,134.94,134.6,134.62,4300.0,124.919,124.9283,124.6135,124.632,4300.0
2016-11-14 14:15:00,134.54,134.87,134.54,134.79,22089.0,124.558,124.8635,124.558,124.7894,22089.0
2016-11-14 14:20:00,134.76,134.89,134.71,134.89,4647.0,124.7617,124.882,124.7154,124.882,4647.0
2016-11-14 14:25:00,134.89,134.89,134.56,134.61,16334.0,124.882,124.882,124.5765,124.6228,16334.0
2016-11-14 14:30:00,134.65,135.0,134.56,134.72,81581.0,124.6598,124.9839,124.5765,124.7246,81581.0
2016-11-14 14:35:00,134.7,134.82,134.53,134.66,32862.0,124.7061,124.8172,124.5487,124.6691,32862.0
2016-11-14 14:40:00,134.69,134.81,134.4,134.8,16896.0,124.6969,124.8079,124.4284,124.7987,16896.0
2016-11-14 14:45:00,134.73,135.09,134.66,134.95,42897.0,124.7339,125.0672,124.6691,124.9376,42897.0
2016-11-14 14:50:00,135.08,135.08,134.77,134.81,8732.0,125.0579,125.0579,124.7709,124.8079,8732.0
2016-11-14 14:55:00,134.76,135.13,134.73,134.86,15677.0,124.7617,125.1042,124.7339,124.8542,15677.0
2016-11-14 15:00:00,134.86,135.03,134.78,134.9,30658.0,124.8542,125.0116,124.7802,124.8913,30658.0
2016-11-14 15:05:00,134.96,135.09,134.86,135.0,15653.0,124.9468,125.0672,124.8542,124.9839,15653.0
2016-11-14 15:10:00,135.02,135.17,134.98,135.09,8778.0,125.0024,125.1412,124.9653,125.0672,8778.0
2016-11-14 15:15:00,135.06,135.18,135.04,135.11,13892.0,125.0394,125.1505,125.0209,125.0857,13892.0
2016-11-14 15:20:00,135.11,135.17,135.05,135.06,8576.0,125.0857,125.1412,125.0301,125.0394,8576.0
2016-11-14 15:25:00,135.1,135.19,135.03,135.08,13822.0,125.0764,125.1598,125.0116,125.0579,13822.0
2016-11-14 15:30:00,135.11,135.15,135.04,135.05,15368.0,125.0857,125.1227,125.0209,125.0301,15368.0
2016-11-14 15:35:00,135.05,135.22,134.96,135.18,75723.0,125.0301,125.1875,124.9468,125.1505,75723.0
2016-11-14 15:40:00,135.19,135.2,134.95,135.03,41422.0,125.1598,125.169,124.9376,125.0116,41422.0
2016-11-14 15:45:00,134.99,135.16,134.71,134.77,39638.0,124.9746,125.132,124.7154,124.7709,39638.0
2016-11-14 15:50:00,134.8,134.85,134.75,134.84,49297.0,124.7987,124.845,124.7524,124.8357,49297.0
2016-11-14 15:55:00,134.84,134.86,134.65,134.83,99259.0,124.8357,124.8542,124.6598,124.8265,99259.0
2016-11-15 09:30:00,134.22,134.78,133.9,134.04,64140.0,124.2617,124.7802,123.9655,124.0951,64140.0
2016-11-15 09:35:00,134.11,134.32,133.66,134.0,25464.0,124.1599,124.3543,123.7433,124.058,25464.0
2016-11-15 09:40:00,133.93,134.72,133.89,134.22,21489.0,123.9932,124.7246,123.9562,124.2617,21489.0
2016-11-15 09:45:00,134.38,134.53,133.8,134.25,21304.0,124.4099,124.5487,123.8729,124.2895,21304.0
2016-11-15 09:50:00,134.25,134.89,134.24,134.66,42990.0,124.2895,124.882,124.2802,124.6691,42990.0
2016-11-15 09:55:00,134.68,134.81,133.87,134.25,27669.0,124.6876,124.8079,123.9377,124.2895,27669.0
2016-11-15 10:00:00,134.25,134.27,133.97,134.16,27459.0,124.2895,124.308,124.0303,124.2062,27459.0
2016-11-15 10:05:00,134.16,134.3,134.0,134.22,18250.0,124.2062,124.3358,124.058,124.2617,18250.0
2016-11-15 10:10:00,134.24,134.33,134.05,134.2,18623.0,124.2802,124.3636,124.1043,124.2432,18623.0
2016-11-15 10:15:00,134.08,134.25,134.01,134.25,17152.0,124.1321,124.2895,124.0673,124.2895,17152.0
2016-11-15 10:20:00,134.2,134.41,134.09,134.41,19721.0,124.2432,124.4376,124.1414,124.4376,19721.0
2016-11-15 10:25:00,134.41,134.41,133.81,134.24,17545.0,124.4376,124.4376,123.8821,124.2802,17545.0
2016-11-15 10:30:00,134.31,134.31,134.02,134.02,14399.0,124.345,124.345,124.0766,124.0766,14399.0
2016-11-15 10:35:00,134.08,134.25,133.93,134.18,13956.0,124.1321,124.2895,123.9932,124.2247,13956.0
2016-11-15 10:40:00,134.18,134.48,134.16,134.42,17024.0,124.2247,124.5024,124.2062,124.4469,17024.0
2016-11-15 10:45:00,134.47,134.49,134.19,134.3,7805.0,124.4932,124.5117,124.2339,124.3358,7805.0
2016-11-15 10:50:00,134.3,134.38,134.22,134.3,32550.0,124.3358,124.4099,124.2617,124.3358,32550.0
2016-11-15 10:55:00,134.32,134.44,134.25,134.26,25117.0,124.3543,124.4654,124.2895,124.2988,25117.0
2016-11-15 11:00:00,134.31,134.8,134.27,134.66,14033.0,124.345,124.7987,124.308,124.6691,14033.0
2016-11-15 11:05:00,134.68,135.05,134.67,134.91,38414.0,124.6876,125.0301,124.6783,124.9005,38414.0
2016-11-15 11:10:00,134.92,135.25,134.69,135.25,67068.0,124.9098,125.2153,124.6969,125.2153,67068.0
2016-11-15 11:15:00,135.25,135.37,134.84,135.03,6657.0,125.2153,125.3264,124.8357,125.0116,6657.0
2016-11-15 11:20:00,135.07,135.27,135.03,135.17,5700.0,125.0487,125.2338,125.0116,125.1412,5700.0
2016-11-15 11:25:00,135.13,135.61,135.08,135.5,10295.0,125.1042,125.5486,125.0579,125.4468,10295.0
2016-11-15 11:30:00,135.57,135.83,135.55,135.83,2661.0,125.5116,125.7523,125.493,125.7523,2661.0
2016-11-15 11:35:00,135.75,135.99,135.71,135.8,22121.0,125.6782,125.9004,125.6412,125.7245,22121.0
2016-11-15 11:40:00,135.77,136.07,135.74,135.77,53119.0,125.6967,125.9745,125.6689,125.6967,53119.0
2016-11-15 11:45:00,135.62,136.06,135.61,135.96,10029.0,125.5579,125.9652,125.5486,125.8726,10029.0
2016-11-15 11:50:00,135.96,136.12,135.77,135.95,17592.0,125.8726,126.0208,125.6967,125.8634,17592.0
2016-11-15 11:55:00,135.9,136.04,135.78,135.93,22411.0,125.8171,125.9467,125.706,125.8449,22411.0
2016-11-15 12:00:00,135.98,136.02,135.86,136.02,7800.0,125.8911,125.9282,125.78,125.9282,7800.0
2016-11-15 12:05:00,136.03,136.11,135.91,135.97,8444.0,125.9374,126.0115,125.8263,125.8819,8444.0
2016-11-15 12:10:00,135.97,135.98,135.51,135.51,10109.0,125.8819,125.8911,125.456,125.456,10109.0
2016-11-15 12:15:00,135.5,135.64,135.45,135.51,3318.0,125.4468,125.5764,125.4005,125.456,3318.0
2016-11-15 12:20:00,135.54,135.79,135.48,135.79,10548.0,125.4838,125.7152,125.4282,125.7152,10548.0
2016-11-15 12:25:00,135.78,135.83,135.51,135.6,8008.0,125.706,125.7523,125.456,125.5393,8008.0
2016-11-15 12:30:00,135.54,135.79,135.51,135.57,9350.0,125.4838,125.7152,125.456,125.5116,9350.0
2016-11-15 12:35:00,135.59,135.73,135.54,135.57,3936.0,125.5301,125.6597,125.4838,125.5116,3936.0
2016-11-15 12:40:00,135.61,135.67,135.38,135.38,10828.0,125.5486,125.6041,125.3357,125.3357,10828.0
2016-11-15 12:45:00,135.34,135.48,135.31,135.31,5282.0,125.2986,125.4282,125.2709,125.2709,5282.0
2016-11-15 12:50:00,135.37,135.4,135.22,135.27,4344.0,125.3264,125.3542,125.1875,125.2338,4344.0
2016-11-15 12:55:00,135.39,135.46,135.16,135.16,14438.0,125.3449,125.4097,125.132,125.132,14438.0
2016-11-15 13:00:00,135.22,135.25,135.09,135.18,5683.0,125.1875,125.2153,125.0672,125.1505,5683.0
2016-11-15 13:05:00,135.22,135.28,135.22,135.24,1000.0,125.1875,125.2431,125.1875,125.206,1000.0
2016-11-15 13:10:00,135.28,135.28,135.1,135.23,8310.0,125.2431,125.2431,125.0764,125.1968,8310.0
2016-11-15 13:15:00,135.22,135.26,134.81,134.88,19117.0,125.1875,125.2246,124.8079,124.8728,19117.0
2016-11-15 13:20:00,134.82,134.9,134.8,134.84,9840.0,124.8172,124.8913,124.7987,124.8357,9840.0
2016-11-15 13:25:00,134.85,134.85,134.58,134.69,13052.0,124.845,124.845,124.595,124.6969,13052.0
2016-11-15 13:30:00,134.67,134.89,134.65,134.89,4600.0,124.6783,124.882,124.6598,124.882,4600.0
2016-11-15 13:35:00,134.86,135.01,134.84,135.0,3925.0,124.8542,124.9931,124.8357,124.9839,3925.0
2016-11-15 13:40:00,135.0,135.0,134.81,135.0,6419.0,124.9839,124.9839,124.8079,124.9839,6419.0
2016-11-15 13:45:00,134.89,134.98,134.79,134.92,11619.0,124.882,124.9653,124.7894,124.9098,11619.0
2016-11-15 13:50:00,134.87,134.94,134.78,134.83,10073.0,124.8635,124.9283,124.7802,124.8265,10073.0
2016-11-15 13:55:00,134.83,134.85,134.77,134.8,12777.0,124.8265,124.845,124.7709,124.7987,12777.0
2016-11-15 14:00:00,134.81,134.86,134.77,134.78,17998.0,124.8079,124.8542,124.7709,124.7802,17998.0
2016-11-15 14:05:00,134.76,134.77,134.51,134.56,13258.0,124.7617,124.7709,124.5302,124.5765,13258.0
2016-11-15 14:10:00,134.57,134.59,134.33,134.33,21260.0,124.5858,124.6043,124.3636,124.3636,21260.0
2016-11-15 14:15:00,134.34,134.58,134.28,134.58,7925.0,124.3728,124.595,124.3173,124.595,7925.0
2016-11-15 14:20:00,134.58,134.58,134.03,134.09,16603.0,124.595,124.595,124.0858,124.1414,16603.0
2016-11-15 14:25:00,134.09,134.19,133.96,134.01,28409.0,124.1414,124.2339,124.021,124.0673,28409.0
2016-11-15 14:30:00,134.03,134.48,134.02,134.46,17158.0,124.0858,124.5024,124.0766,124.4839,17158.0
2016-11-15 14:35:00,134.43,134.43,134.07,134.13,24168.0,124.4561,124.4561,124.1229,124.1784,24168.0
2016-11-15 14:40:00,134.14,134.29,134.11,134.18,61856.0,124.1877,124.3265,124.1599,124.2247,61856.0
2016-11-15 14:45:00,134.2,134.34,134.02,134.02,6667.0,124.2432,124.3728,124.0766,124.0766,6667.0
2016-11-15 14:50:00,134.05,134.12,133.88,134.12,16643.0,124.1043,124.1691,123.9469,124.1691,16643.0
2016-11-15 14:55:00,134.12,134.15,133.95,134.0,15605.0,124.1691,124.1969,124.0118,124.058,15605.0
2016-11-15 15:00:00,133.99,134.34,133.98,134.29,15023.0,124.0488,124.3728,124.0395,124.3265,15023.0
2016-11-15 15:05:00,134.29,134.29,134.14,134.15,6634.0,124.3265,124.3265,124.1877,124.1969,6634.0
2016-11-15 15:10:00,134.16,134.26,134.0,134.04,9928.0,124.2062,124.2988,124.058,124.0951,9928.0
2016-11-15 15:15:00,134.02,134.2,134.01,134.1,21255.0,124.0766,124.2432,124.0673,124.1506,21255.0
2016-11-15 15:20:00,134.12,134.18,133.97,134.0,26545.0,124.1691,124.2247,124.0303,124.058,26545.0
2016-11-15 15:25:00,134.0,134.14,133.99,134.1,25996.0,124.058,124.1877,124.0488,124.1506,25996.0
2016-11-15 15:30:00,134.04,134.32,134.03,134.28,21404.0,124.0951,124.3543,124.0858,124.3173,21404.0
2016-11-15 15:35:00,134.29,134.49,134.27,134.46,30107.0,124.3265,124.5117,124.308,124.4839,30107.0
2016-11-15 15:40:00,134.45,134.66,134.44,134.61,25364.0,124.4747,124.6691,124.4654,124.6228,25364.0
2016-11-15 15:45:00,134.58,134.67,134.54,134.55,33815.0,124.595,124.6783,124.558,124.5672,33815.0
2016-11-15 15:50:00,134.56,134.63,134.53,134.59,46478.0,124.5765,124.6413,124.5487,124.6043,46478.0
2016-11-15 15:55:00,134.62,134.7,134.57,134.67,48878.0,124.632,124.7061,124.5858,124.6783,48878.0
2016-11-16 09:30:00,131.68,131.72,130.56,131.09,95469.0,121.9102,121.9472,120.8733,121.3639,95469.0
2016-11-16 09:35:00,131.33,131.53,130.5,131.4,114615.0,121.5861,121.7713,120.8177,121.6509,114615.0
2016-11-16 09:40:00,131.29,131.9,131.25,131.43,53195.0,121.5491,122.1139,121.5121,121.6787,53195.0
2016-11-16 09:45:00,131.54,131.88,131.06,131.14,24527.0,121.7806,122.0953,121.3362,121.4102,24527.0
2016-11-16 09:50:00,131.16,131.16,130.96,131.06,70103.0,121.4288,121.4288,121.2436,121.3362,70103.0
2016-11-16 09:55:00,130.99,131.25,130.96,131.17,50918.0,121.2714,121.5121,121.2436,121.438,50918.0
2016-11-16 10:00:00,131.16,131.28,130.45,130.48,46449.0,121.4288,121.5399,120.7714,120.7992,46449.0
2016-11-16 10:05:00,130.6,131.44,130.57,131.03,31741.0,120.9103,121.688,120.8825,121.3084,31741.0
2016-11-16 10:10:00,131.03,131.08,130.75,131.07,35300.0,121.3084,121.3547,121.0492,121.3454,35300.0
2016-11-16 10:15:00,131.06,131.25,131.05,131.1,13305.0,121.3362,121.5121,121.3269,121.3732,13305.0
2016-11-16 10:20:00,131.12,131.28,131.09,131.16,46970.0,121.3917,121.5399,121.3639,121.4288,46970.0
2016-11-16 10:25:00,131.19,131.2,130.85,131.1,25534.0,121.4565,121.4658,121.1418,121.3732,25534.0
2016-11-16 10:30:00,131.06,131.24,131.01,131.21,17305.0,121.3362,121.5028,121.2899,121.475,17305.0
2016-11-16 10:35:00,131.15,131.22,130.97,131.04,15937.0,121.4195,121.4843,121.2529,121.3177,15937.0
2016-11-16 10:40:00,131.06,131.1,130.92,131.03,29983.0,121.3362,121.3732,121.2066,121.3084,29983.0
2016-11-16 10:45:00,131.02,131.18,130.9,131.13,38284.0,121.2991,121.4473,121.188,121.401,38284.0
2016-11-16 10:50:00,131.06,131.17,130.96,131.02,17599.0,121.3362,121.438,121.2436,121.2991,17599.0
2016-11-16 10:55:00,131.03,131.07,130.75,130.87,22984.0,121.3084,121.3454,121.0492,121.1603,22984.0
2016-11-16 11:00:00,130.84,130.95,130.79,130.85,40394.0,121.1325,121.2343,121.0862,121.1418,40394.0
2016-11-16 11:05:00,130.86,130.96,130.49,130.92,37576.0,121.151,121.2436,120.8085,121.2066,37576.0
2016-11-16 11:10:00,130.93,130.95,130.82,130.93,25584.0,121.2158,121.2343,121.114,121.2158,25584.0
2016-11-16 11:15:00,130.88,131.56,130.88,131.31,31536.0,121.1695,121.7991,121.1695,121.5676,31536.0
2016-11-16 11:20:00,131.29,131.4,131.08,131.12,16158.0,121.5491,121.6509,121.3547,121.3917,16158.0
2016-11-16 11:25:00,131.13,131.18,131.0,131.13,11171.0,121.401,121.4473,121.2806,121.401,11171.0
2016-11-16 11:30:00,131.17,131.17,130.98,131.1,6668.0,121.438,121.438,121.2621,121.3732,6668.0
2016-11-16 11:35:00,131.14,131.15,130.85,130.87,12597.0,121.4102,121.4195,121.1418,121.1603,12597.0
2016-11-16 11:40:00,130.83,130.9,130.61,130.61,9551.0,121.1232,121.188,120.9196,120.9196,9551.0
2016-11-16 11:45:00,130.6,130.69,130.53,130.56,9777.0,120.9103,120.9936,120.8455,120.8733,9777.0
2016-11-16 11:50:00,130.6,130.72,130.49,130.58,19537.0,120.9103,121.0214,120.8085,120.8918,19537.0
2016-11-16 11:55:00,130.67,130.76,130.6,130.76,8356.0,120.9751,121.0584,120.9103,121.0584,8356.0
2016-11-16 12:00:00,130.76,131.0,130.76,130.94,14101.0,121.0584,121.2806,121.0584,121.2251,14101.0
2016-11-16 12:05:00,130.98,131.0,130.79,131.0,19877.0,121.2621,121.2806,121.0862,121.2806,19877.0
2016-11-16 12:10:00,131.0,131.04,130.86,130.95,8650.0,121.2806,121.3177,121.151,121.2343,8650.0
2016-11-16 12:15:00,130.95,130.98,130.77,130.9,62751.0,121.2343,121.2621,121.0677,121.188,62751.0
2016-11-16 12:20:00,130.94,131.0,130.89,130.92,17978.0,121.2251,121.2806,121.1788,121.2066,17978.0
2016-11-16 12:25:00,130.9,130.98,130.84,130.88,16368.0,121.188,121.2621,121.1325,121.1695,16368.0
2016-11-16 12:30:00,130.88,130.94,130.82,130.94,9858.0,121.1695,121.2251,121.114,121.2251,9858.0
2016-11-16 12:35:00,130.94,130.96,130.87,130.88,5687.0,121.2251,121.2436,121.1603,121.1695,5687.0
2016-11-16 12:40:00,130.86,130.87,130.75,130.81,6543.0,121.151,121.1603,121.0492,121.1047,6543.0
2016-11-16 12:45:00,130.86,130.88,130.75,130.78,3993.0,121.151,121.1695,121.0492,121.0769,3993.0
2016-11-16 12:50:00,130.78,130.91,130.74,130.91,8019.0,121.0769,121.1973,121.0399,121.1973,8019.0
2016-11-16 12:55:00,130.92,131.03,130.77,130.82,10745.0,121.2066,121.3084,121.0677,121.114,10745.0
2016-11-16 13:00:00,130.77,130.93,130.77,130.93,13062.0,121.0677,121.2158,121.0677,121.2158,13062.0
2016-11-16 13:05:00,130.97,131.0,130.82,130.89,9046.0,121.2529,121.2806,121.114,121.1788,9046.0
2016-11-16 13:10:00,130.89,130.96,130.83,130.94,19579.0,121.1788,121.2436,121.1232,121.2251,19579.0
2016-11-16 13:15:00,130.9,130.98,130.84,130.98,7785.0,121.188,121.2621,121.1325,121.2621,7785.0
2016-11-16 13:20:00,130.96,131.0,130.55,130.6,23012.0,121.2436,121.2806,120.864,120.9103,23012.0
2016-11-16 13:25:00,130.67,130.89,130.67,130.85,34059.0,120.9751,121.1788,120.9751,121.1418,34059.0
2016-11-16 13:30:00,130.83,130.85,130.65,130.69,8418.0,121.1232,121.1418,120.9566,120.9936,8418.0
2016-11-16 13:35:00,130.67,130.78,130.64,130.78,7020.0,120.9751,121.0769,120.9473,121.0769,7020.0
2016-11-16 13:40:00,130.76,130.78,130.67,130.72,8362.0,121.0584,121.0769,120.9751,121.0214,8362.0
2016-11-16 13:45:00,130.76,130.77,130.69,130.69,4490.0,121.0584,121.0677,120.9936,120.9936,4490.0
2016-11-16 13:50:00,130.72,130.73,130.62,130.72,27841.0,121.0214,121.0307,120.9288,121.0214,27841.0
2016-11-16 13:55:00,130.72,130.94,130.64,130.94,66500.0,121.0214,121.2251,120.9473,121.2251,66500.0
2016-11-16 14:00:00,130.93,131.0,130.82,130.82,23733.0,121.2158,121.2806,121.114,121.114,23733.0
2016-11-16 14:05:00,130.8,130.85,130.74,130.83,17242.0,121.0955,121.1418,121.0399,121.1232,17242.0
2016-11-16 14:10:00,130.86,130.88,130.71,130.74,16879.0,121.151,121.1695,121.0121,121.0399,16879.0
2016-11-16 14:15:00,130.73,130.76,130.65,130.69,9810.0,121.0307,121.0584,120.9566,120.9936,9810.0
2016-11-16 14:20:00,130.68,130.72,130.48,130.5,15556.0,120.9844,121.0214,120.7992,120.8177,15556.0
2016-11-16 14:25:00,130.49,130.52,130.48,130.49,20210.0,120.8085,120.8362,120.7992,120.8085,20210.0
2016-11-16 14:30:00,130.47,130.61,130.46,130.57,12577.0,120.7899,120.9196,120.7807,120.8825,12577.0
2016-11-16 14:35:00,130.54,130.62,130.5,130.61,6842.0,120.8548,120.9288,120.8177,120.9196,6842.0
2016-11-16 14:40:00,130.59,130.59,130.49,130.49,10447.0,120.901,120.901,120.8085,120.8085,10447.0
2016-11-16 14:45:00,130.49,130.59,130.48,130.54,7710.0,120.8085,120.901,120.7992,120.8548,7710.0
2016-11-16 14:50:00,130.53,130.59,130.49,130.52,15263.0,120.8455,120.901,120.8085,120.8362,15263.0
2016-11-16 14:55:00,130.5,130.53,129.93,130.06,44522.0,120.8177,120.8455,120.29,120.4104,44522.0
2016-11-16 15:00:00,130.06,130.13,129.97,130.03,20184.0,120.4104,120.4752,120.327,120.3826,20184.0
2016-11-16 15:05:00,130.05,130.08,129.99,130.01,18928.0,120.4011,120.4289,120.3456,120.3641,18928.0
2016-11-16 15:10:00,130.0,130.01,129.79,129.8,40632.0,120.3548,120.3641,120.1604,120.1697,40632.0
2016-11-16 15:15:00,129.79,129.89,129.72,129.84,28258.0,120.1604,120.253,120.0956,120.2067,28258.0
2016-11-16 15:20:00,129.82,130.08,129.82,130.02,32631.0,120.1882,120.4289,120.1882,120.3733,32631.0
2016-11-16 15:25:00,130.01,130.05,129.9,129.98,29526.0,120.3641,120.4011,120.2622,120.3363,29526.0
2016-11-16 15:30:00,129.97,130.15,129.96,130.11,33814.0,120.327,120.4937,120.3178,120.4567,33814.0
2016-11-16 15:35:00,130.1,130.13,130.0,130.06,29092.0,120.4474,120.4752,120.3548,120.4104,29092.0
2016-11-16 15:40:00,130.05,130.09,129.91,129.91,47281.0,120.4011,120.4381,120.2715,120.2715,47281.0
2016-11-16 15:45:00,129.9,130.0,129.89,129.89,35082.0,120.2622,120.3548,120.253,120.253,35082.0
2016-11-16 15:50:00,129.89,130.08,129.88,130.06,48172.0,120.253,120.4289,120.2437,120.4104,48172.0
2016-11-16 15:55:00,130.06,130.3,130.04,130.28,154838.0,120.4104,120.6326,120.3919,120.614,154838.0
2016-11-17 09:30:00,129.66,130.34,129.42,129.72,32798.0,120.04,120.6696,119.8179,120.0956,32798.0
2016-11-17 09:35:00,129.56,130.01,128.71,128.9,21485.0,119.9475,120.3641,119.1605,119.3364,21485.0
2016-11-17 09:40:00,128.9,129.39,128.81,128.91,16025.0,119.3364,119.7901,119.2531,119.3457,16025.0
2016-11-17 09:45:00,129.13,129.23,128.32,128.89,30095.0,119.5494,119.6419,118.7995,119.3272,30095.0
2016-11-17 09:50:00,128.89,129.01,128.58,128.59,28110.0,119.3272,119.4383,119.0402,119.0494,28110.0
2016-11-17 09:55:00,128.7,128.7,128.2,128.22,21908.0,119.1513,119.1513,118.6884,118.7069,21908.0
2016-11-17 10:00:00,128.27,128.32,127.82,127.95,36341.0,118.7532,118.7995,118.3366,118.4569,36341.0
2016-11-17 10:05:00,127.97,128.29,127.86,127.89,49965.0,118.4754,118.7717,118.3736,118.4014,49965.0
2016-11-17 10:10:00,127.99,128.14,127.91,128.07,28460.0,118.494,118.6328,118.4199,118.568,28460.0
2016-11-17 10:15:00,128.07,128.1,127.8,127.97,24330.0,118.568,118.5958,118.318,118.4754,24330.0
2016-11-17 10:20:00,128.0,128.01,127.5,127.5,18667.0,118.5032,118.5125,118.0403,118.0403,18667.0
2016-11-17 10:25:00,127.5,128.14,127.45,128.06,18252.0,118.0403,118.6328,117.994,118.5588,18252.0
2016-11-17 10:30:00,128.0,128.03,127.56,127.72,14701.0,118.5032,118.531,118.0959,118.244,14701.0
2016-11-17 10:35:00,127.68,127.88,127.61,127.69,21467.0,118.207,118.3921,118.1421,118.2162,21467.0
2016-11-17 10:40:00,127.72,127.72,127.59,127.64,20404.0,118.244,118.244,118.1236,118.1699,20404.0
2016-11-17 10:45:00,127.66,127.69,127.2,127.38,32471.0,118.1884,118.2162,117.7626,117.9292,32471.0
2016-11-17 10:50:00,127.37,127.99,127.33,127.99,19290.0,117.92,118.494,117.8829,118.494,19290.0
2016-11-17 10:55:00,127.99,128.24,127.83,127.83,18345.0,118.494,118.7254,118.3458,118.3458,18345.0
2016-11-17 11:00:00,127.81,128.07,127.71,128.06,10763.0,118.3273,118.568,118.2347,118.5588,10763.0
2016-11-17 11:05:00,128.09,128.17,127.8,128.0,10770.0,118.5865,118.6606,118.318,118.5032,10770.0
2016-11-17 11:10:00,128.14,128.38,127.94,128.0,26065.0,118.6328,118.855,118.4477,118.5032,26065.0
2016-11-17 11:15:00,128.0,128.18,127.69,127.97,33197.0,118.5032,118.6699,118.2162,118.4754,33197.0
2016-11-17 11:20:00,127.95,128.34,127.86,127.98,21560.0,118.4569,118.818,118.3736,118.4847,21560.0
2016-11-17 11:25:00,127.94,128.13,127.82,127.97,30217.0,118.4477,118.6236,118.3366,118.4754,30217.0
2016-11-17 11:30:00,128.0,128.28,127.91,128.15,18849.0,118.5032,118.7624,118.4199,118.6421,18849.0
2016-11-17 11:35:00,128.17,128.35,128.16,128.35,4351.0,118.6606,118.8272,118.6513,118.8272,4351.0
2016-11-17 11:40:00,128.37,128.46,128.25,128.34,10700.0,118.8458,118.9291,118.7347,118.818,10700.0
2016-11-17 11:45:00,128.26,128.3,128.11,128.3,6805.0,118.7439,118.781,118.605,118.781,6805.0
2016-11-17 11:50:00,128.34,128.35,128.1,128.21,6721.0,118.818,118.8272,118.5958,118.6976,6721.0
2016-11-17 11:55:00,128.21,128.35,128.11,128.27,7943.0,118.6976,118.8272,118.605,118.7532,7943.0
2016-11-17 12:00:00,128.32,128.34,128.15,128.34,5025.0,118.7995,118.818,118.6421,118.818,5025.0
2016-11-17 12:05:00,128.35,128.45,128.27,128.39,16596.0,118.8272,118.9198,118.7532,118.8643,16596.0
2016-11-17 12:10:00,128.33,128.47,128.22,128.27,33210.0,118.8087,118.9383,118.7069,118.7532,33210.0
2016-11-17 12:15:00,128.3,128.49,128.27,128.35,12619.0,118.781,118.9569,118.7532,118.8272,12619.0
2016-11-17 12:20:00,128.36,128.62,128.34,128.57,8150.0,118.8365,119.0772,118.818,119.0309,8150.0
2016-11-17 12:25:00,128.62,128.62,128.41,128.48,6800.0,119.0772,119.0772,118.8828,118.9476,6800.0
2016-11-17 12:30:00,128.45,128.54,128.38,128.46,10091.0,118.9198,119.0031,118.855,118.9291,10091.0
2016-11-17 12:35:00,128.42,128.53,128.37,128.53,7300.0,118.892,118.9939,118.8458,118.9939,7300.0
2016-11-17 12:40:00,128.56,128.66,128.51,128.62,6212.0,119.0217,119.1142,118.9754,119.0772,6212.0
2016-11-17 12:45:00,128.61,128.64,128.27,128.36,15566.0,119.0679,119.0957,118.7532,118.8365,15566.0
2016-11-17 12:50:00,128.31,128.32,128.08,128.08,6500.0,118.7902,118.7995,118.5773,118.5773,6500.0
2016-11-17 12:55:00,128.08,128.3,128.08,128.3,4425.0,118.5773,118.781,118.5773,118.781,4425.0
2016-11-17 13:00:00,128.26,128.33,128.24,128.31,2800.0,118.7439,118.8087,118.7254,118.7902,2800.0
2016-11-17 13:05:00,128.32,128.33,128.14,128.29,13252.0,118.7995,118.8087,118.6328,118.7717,13252.0
2016-11-17 13:10:00,128.3,128.62,128.25,128.62,6588.0,118.781,119.0772,118.7347,119.0772,6588.0
2016-11-17 13:15:00,128.63,128.67,128.55,128.66,5667.0,119.0865,119.1235,119.0124,119.1142,5667.0
2016-11-17 13:20:00,128.68,128.8,128.56,128.75,17450.0,119.1328,119.2439,119.0217,119.1976,17450.0
2016-11-17 13:25:00,128.76,128.79,128.53,128.69,17596.0,119.2068,119.2346,118.9939,119.142,17596.0
2016-11-17 13:30:00,128.71,128.75,128.7,128.72,1800.0,119.1605,119.1976,119.1513,119.1698,1800.0
2016-11-17 13:35:00,128.76,128.87,128.74,128.87,6100.0,119.2068,119.3087,119.1883,119.3087,6100.0
2016-11-17 13:40:00,128.85,128.96,128.8,128.8,9745.0,119.2901,119.392,119.2439,119.2439,9745.0
2016-11-17 13:45:00,128.86,128.86,128.7,128.72,4250.0,119.2994,119.2994,119.1513,119.1698,4250.0
2016-11-17 13:50:00,128.72,128.99,128.52,128.96,12150.0,119.1698,119.4198,118.9846,119.392,12150.0
2016-11-17 13:55:00,128.99,129.11,128.92,129.1,4643.0,119.4198,119.5309,119.3549,119.5216,4643.0
2016-11-17 14:00:00,129.01,129.01,128.75,128.85,7518.0,119.4383,119.4383,119.1976,119.2901,7518.0
2016-11-17 14:05:00,128.89,129.03,128.88,128.91,15113.0,119.3272,119.4568,119.3179,119.3457,15113.0
2016-11-17 14:10:00,128.92,129.21,128.91,129.06,5884.0,119.3549,119.6234,119.3457,119.4846,5884.0
2016-11-17 14:15:00,129.05,129.11,128.97,129.1,11734.0,119.4753,119.5309,119.4012,119.5216,11734.0
2016-11-17 14:20:00,129.12,129.21,129.01,129.03,35364.0,119.5401,119.6234,119.4383,119.4568,35364.0
2016-11-17 14:25:00,129.06,129.17,128.95,129.12,20103.0,119.4846,119.5864,119.3827,119.5401,20103.0
2016-11-17 14:30:00,129.12,129.36,129.12,129.31,8895.0,119.5401,119.7623,119.5401,119.716,8895.0
2016-11-17 14:35:00,129.36,129.72,129.33,129.71,33840.0,119.7623,120.0956,119.7345,120.0863,33840.0
2016-11-17 14:40:00,129.64,129.85,129.56,129.75,11713.0,120.0215,120.2159,119.9475,120.1234,11713.0
2016-11-17 14:45:00,129.8,129.8,129.59,129.62,5859.0,120.1697,120.1697,119.9752,120.003,5859.0
2016-11-17 14:50:00,129.61,129.74,129.52,129.58,16382.0,119.9938,120.1141,119.9104,119.966,16382.0
2016-11-17 14:55:00,129.61,129.8,129.55,129.75,10313.0,119.9938,120.1697,119.9382,120.1234,10313.0
2016-11-17 15:00:00,129.75,129.85,129.68,129.81,12854.0,120.1234,120.2159,120.0586,120.1789,12854.0
2016-11-17 15:05:00,129.8,129.96,129.78,129.94,11770.0,120.1697,120.3178,120.1511,120.2993,11770.0
2016-11-17 15:10:00,129.98,130.35,129.98,130.31,29604.0,120.3363,120.6789,120.3363,120.6418,29604.0
2016-11-17 15:15:00,130.31,130.39,129.85,129.85,41162.0,120.6418,120.7159,120.2159,120.2159,41162.0
2016-11-17 15:20:00,129.8,129.82,129.66,129.67,16559.0,120.1697,120.1882,120.04,120.0493,16559.0
2016-11-17 15:25:00,129.67,129.83,129.67,129.82,18413.0,120.0493,120.1974,120.0493,120.1882,18413.0
2016-11-17 15:30:00,129.84,130.05,129.84,129.99,34948.0,120.2067,120.4011,120.2067,120.3456,34948.0
2016-11-17 15:35:00,130.03,130.03,129.81,129.82,25684.0,120.3826,120.3826,120.1789,120.1882,25684.0
2016-11-17 15:40:00,129.86,129.87,129.71,129.71,25575.0,120.2252,120.2345,120.0863,120.0863,25575.0
2016-11-17 15:45:00,129.73,130.02,129.72,129.95,37521.0,120.1049,120.3733,120.0956,120.3085,37521.0
2016-11-17 15:50:00,129.96,129.96,129.78,129.78,21581.0,120.3178,120.3178,120.1511,120.1511,21581.0
2016-11-17 15:55:00,129.8,129.89,129.7,129.83,85711.0,120.1697,120.253,120.0771,120.1974,85711.0
2016-11-18 09:30:00,129.22,129.93,129.22,129.61,58190.0,119.6327,120.29,119.6327,119.9938,58190.0
2016-11-18 09:35:00,129.96,129.96,129.04,129.43,9900.0,120.3178,120.3178,119.466,119.8271,9900.0
2016-11-18 09:40:00,129.51,129.66,129.0,129.08,41801.0,119.9012,120.04,119.429,119.5031,41801.0
2016-11-18 09:45:00,128.94,129.29,128.63,129.0,41525.0,119.3735,119.6975,119.0865,119.429,41525.0
2016-11-18 09:50:00,129.0,129.28,129.0,129.0,8950.0,119.429,119.6882,119.429,119.429,8950.0
2016-11-18 09:55:00,129.04,129.29,128.96,129.04,22444.0,119.466,119.6975,119.392,119.466,22444.0
2016-11-18 10:00:00,129.09,129.26,128.94,128.99,16998.0,119.5123,119.6697,119.3735,119.4198,16998.0
2016-11-18 10:05:00,129.0,129.61,128.99,129.45,25050.0,119.429,119.9938,119.4198,119.8456,25050.0
2016-11-18 10:10:00,129.43,129.57,129.22,129.37,15000.0,119.8271,119.9567,119.6327,119.7716,15000.0
2016-11-18 10:15:00,129.36,129.65,129.33,129.53,8254.0,119.7623,120.0308,119.7345,119.9197,8254.0
2016-11-18 10:20:00,129.53,129.59,128.98,129.19,9093.0,119.9197,119.9752,119.4105,119.6049,9093.0
2016-11-18 10:25:00,129.19,129.48,129.19,129.46,15403.0,119.6049,119.8734,119.6049,119.8549,15403.0
2016-11-18 10:30:00,129.47,129.89,129.42,129.72,25828.0,119.8641,120.253,119.8179,120.0956,25828.0
2016-11-18 10:35:00,129.73,129.99,129.69,129.9,21593.0,120.1049,120.3456,120.0678,120.2622,21593.0
2016-11-18 10:40:00,129.93,129.93,129.47,129.53,12121.0,120.29,120.29,119.8641,119.9197,12121.0
2016-11-18 10:45:00,129.53,129.77,129.37,129.71,14270.0,119.9197,120.1419,119.7716,120.0863,14270.0
2016-11-18 10:50:00,129.71,130.23,129.71,130.12,32075.0,120.0863,120.5678,120.0863,120.4659,32075.0
2016-11-18 10:55:00,130.12,130.18,129.56,129.56,14840.0,120.4659,120.5215,119.9475,119.9475,14840.0
2016-11-18 11:00:00,129.62,129.74,129.5,129.5,8558.0,120.003,120.1141,119.8919,119.8919,8558.0
2016-11-18 11:05:00,129.37,129.43,129.2,129.3,4608.0,119.7716,119.8271,119.6142,119.7068,4608.0
2016-11-18 11:10:00,129.43,129.8,129.37,129.8,1800.0,119.8271,120.1697,119.7716,120.1697,1800.0
2016-11-18 11:15:00,129.88,130.18,129.73,129.99,31474.0,120.2437,120.5215,120.1049,120.3456,31474.0
2016-11-18 11:20:00,129.97,129.97,129.51,129.51,4955.0,120.327,120.327,119.9012,119.9012,4955.0
2016-11-18 11:25:00,129.54,129.93,129.5,129.89,16900.0,119.9289,120.29,119.8919,120.253,16900.0
2016-11-18 11:30:00,129.85,129.88,129.59,129.6,6464.0,120.2159,120.2437,119.9752,119.9845,6464.0
2016-11-18 11:35:00,129.65,129.65,129.37,129.43,3138.0,120.0308,120.0308,119.7716,119.8271,3138.0
2016-11-18 11:40:00,129.37,129.94,129.37,129.92,19942.0,119.7716,120.2993,119.7716,120.2808,19942.0
2016-11-18 11:45:00,129.96,130.11,129.85,129.91,20861.0,120.3178,120.4567,120.2159,120.2715,20861.0
2016-11-18 11:50:00,129.86,129.97,129.66,129.67,23959.0,120.2252,120.327,120.04,120.0493,23959.0
2016-11-18 11:55:00,129.66,129.66,129.31,129.34,8101.0,120.04,120.04,119.716,119.7438,8101.0
2016-11-18 12:00:00,129.4,129.4,129.07,129.16,4942.0,119.7993,119.7993,119.4938,119.5771,4942.0
2016-11-18 12:05:00,129.08,129.15,128.94,129.02,19402.0,119.5031,119.5679,119.3735,119.4475,19402.0
2016-11-18 12:10:00,128.96,129.12,128.93,128.98,5385.0,119.392,119.5401,119.3642,119.4105,5385.0
2016-11-18 12:15:00,128.99,129.04,128.87,128.95,5801.0,119.4198,119.466,119.3087,119.3827,5801.0
2016-11-18 12:20:00,128.93,129.07,128.86,128.97,2700.0,119.3642,119.4938,119.2994,119.4012,2700.0
2016-11-18 12:25:00,128.93,128.93,128.8,128.86,3666.0,119.3642,119.3642,119.2439,119.2994,3666.0
2016-11-18 12:30:00,128.79,129.02,128.79,128.84,83431.0,119.2346,119.4475,119.2346,119.2809,83431.0
2016-11-18 12:35:00,128.83,128.87,128.69,128.87,5185.0,119.2716,119.3087,119.142,119.3087,5185.0
2016-11-18 12:40:00,128.88,129.26,128.88,129.26,9556.0,119.3179,119.6697,119.3179,119.6697,9556.0
2016-11-18 12:45:00,129.17,129.26,129.03,129.03,14801.0,119.5864,119.6697,119.4568,119.4568,14801.0
2016-11-18 12:50:00,129.06,129.15,129.02,129.05,2576.0,119.4846,119.5679,119.4475,119.4753,2576.0
2016-11-18 12:55:00,129.05,129.36,129.03,129.21,8610.0,119.4753,119.7623,119.4568,119.6234,8610.0
2016-11-18 13:00:00,129.27,129.29,129.2,129.21,1002.0,119.679,119.6975,119.6142,119.6234,1002.0
2016-11-18 13:05:00,129.2,129.23,129.08,129.23,3757.0,119.6142,119.6419,119.5031,119.6419,3757.0
2016-11-18 13:10:00,129.18,129.24,129.1,129.24,1701.0,119.5957,119.6512,119.5216,119.6512,1701.0
2016-11-18 13:15:00,129.21,129.22,129.09,129.2,7501.0,119.6234,119.6327,119.5123,119.6142,7501.0
2016-11-18 13:20:00,129.16,129.21,129.12,129.12,5641.0,119.5771,119.6234,119.5401,119.5401,5641.0
2016-11-18 13:25:00,129.07,129.1,128.98,129.03,3740.0,119.4938,119.5216,119.4105,119.4568,3740.0
2016-11-18 13:30:00,129.06,129.17,129.06,129.13,4539.0,119.4846,119.5864,119.4846,119.5494,4539.0
2016-11-18 13:35:00,129.12,129.12,128.98,129.02,1300.0,119.5401,119.5401,119.4105,119.4475,1300.0
2016-11-18 13:40:00,129.02,129.03,128.88,128.88,4924.0,119.4475,119.4568,119.3179,119.3179,4924.0
2016-11-18 13:45:00,128.87,128.9,128.77,128.77,2268.0,119.3087,119.3364,119.2161,119.2161,2268.0
2016-11-18 13:50:00,128.75,128.8,128.74,128.77,4800.0,119.1976,119.2439,119.1883,119.2161,4800.0
2016-11-18 13:55:00,128.79,128.79,128.64,128.65,3300.0,119.2346,119.2346,119.0957,119.105,3300.0
2016-11-18 14:00:00,128.7,128.7,128.54,128.56,4510.0,119.1513,119.1513,119.0031,119.0217,4510.0
2016-11-18 14:05:00,128.63,128.64,128.57,128.59,3546.0,119.0865,119.0957,119.0309,119.0494,3546.0
2016-11-18 14:10:00,128.61,128.63,128.58,128.6,15192.0,119.0679,119.0865,119.0402,119.0587,15192.0
2016-11-18 14:15:00,128.6,128.73,128.59,128.73,9951.0,119.0587,119.179,119.0494,119.179,9951.0
2016-11-18 14:20:00,128.68,128.7,128.5,128.63,14420.0,119.1328,119.1513,118.9661,119.0865,14420.0
2016-11-18 14:25:00,128.6,128.61,128.45,128.48,5150.0,119.0587,119.0679,118.9198,118.9476,5150.0
2016-11-18 14:30:00,128.46,128.49,128.42,128.43,6754.0,118.9291,118.9569,118.892,118.9013,6754.0
2016-11-18 14:35:00,128.43,128.48,128.42,128.44,9437.0,118.9013,118.9476,118.892,118.9106,9437.0
2016-11-18 14:40:00,128.4,128.47,128.32,128.41,9416.0,118.8735,118.9383,118.7995,118.8828,9416.0
2016-11-18 14:45:00,128.41,128.55,128.41,128.5,6208.0,118.8828,119.0124,118.8828,118.9661,6208.0
2016-11-18 14:50:00,128.45,128.52,128.4,128.48,14201.0,118.9198,118.9846,118.8735,118.9476,14201.0
2016-11-18 14:55:00,128.49,128.5,128.33,128.33,4709.0,118.9569,118.9661,118.8087,118.8087,4709.0
2016-11-18 15:00:00,128.38,128.43,128.3,128.36,9899.0,118.855,118.9013,118.781,118.8365,9899.0
2016-11-18 15:05:00,128.41,128.43,128.19,128.32,17360.0,118.8828,118.9013,118.6791,118.7995,17360.0
2016-11-18 15:10:00,128.33,128.44,128.29,128.35,9069.0,118.8087,118.9106,118.7717,118.8272,9069.0
2016-11-18 15:15:00,128.37,128.44,128.21,128.21,12196.0,118.8458,118.9106,118.6976,118.6976,12196.0
2016-11-18 15:20:00,128.21,128.22,128.12,128.22,15884.0,118.6976,118.7069,118.6143,118.7069,15884.0
2016-11-18 15:25:00,128.16,128.29,128.14,128.29,19356.0,118.6513,118.7717,118.6328,118.7717,19356.0
2016-11-18 15:30:00,128.27,128.33,128.25,128.28,21371.0,118.7532,118.8087,118.7347,118.7624,21371.0
2016-11-18 15:35:00,128.26,128.3,128.21,128.25,25535.0,118.7439,118.781,118.6976,118.7347,25535.0
2016-11-18 15:40:00,128.24,128.45,128.23,128.44,19804.0,118.7254,118.9198,118.7161,118.9106,19804.0
2016-11-18 15:45:00,128.45,128.48,128.28,128.28,30355.0,118.9198,118.9476,118.7624,118.7624,30355.0
2016-11-18 15:50:00,128.3,128.31,128.16,128.16,36887.0,118.781,118.7902,118.6513,118.6513,36887.0
2016-11-18 15:55:00,128.18,128.24,128.07,128.2,116845.0,118.6699,118.7254,118.568,118.6884,116845.0
2016-11-21 09:30:00,128.77,130.01,128.26,129.76,30494.0,119.4022,120.552,118.9293,120.3202,30494.0
2016-11-21 09:35:00,129.86,130.0,129.29,129.69,9296.0,120.4129,120.5428,119.8844,120.2553,9296.0
2016-11-21 09:40:00,129.7,129.78,129.43,129.65,15428.0,120.2646,120.3388,120.0142,120.2182,15428.0
2016-11-21 09:45:00,129.69,129.98,129.23,129.36,20725.0,120.2553,120.5242,119.8288,119.9493,20725.0
2016-11-21 09:50:00,129.32,129.37,128.64,128.75,9797.0,119.9122,119.9586,119.2817,119.3837,9797.0
2016-11-21 09:55:00,128.75,128.89,128.1,128.16,36943.0,119.3837,119.5135,118.781,118.8366,36943.0
2016-11-21 10:00:00,128.11,128.84,128.09,128.82,20189.0,118.7903,119.4671,118.7717,119.4486,20189.0
2016-11-21 10:05:00,128.81,128.81,128.59,128.78,9779.0,119.4393,119.4393,119.2353,119.4115,9779.0
2016-11-21 10:10:00,128.74,129.07,128.59,128.59,16938.0,119.3744,119.6804,119.2353,119.2353,16938.0
2016-11-21 10:15:00,128.57,128.72,128.51,128.51,6481.0,119.2168,119.3559,119.1612,119.1612,6481.0
2016-11-21 10:20:00,128.65,128.65,128.16,128.16,8196.0,119.291,119.291,118.8366,118.8366,8196.0
2016-11-21 10:25:00,128.16,128.46,128.16,128.4,7398.0,118.8366,119.1148,118.8366,119.0592,7398.0
2016-11-21 10:30:00,128.56,128.58,128.32,128.46,5276.0,119.2075,119.2261,118.985,119.1148,5276.0
2016-11-21 10:35:00,128.49,128.53,128.34,128.44,11730.0,119.1426,119.1797,119.0035,119.0962,11730.0
2016-11-21 10:40:00,128.49,128.52,128.24,128.47,10622.0,119.1426,119.1704,118.9108,119.1241,10622.0
2016-11-21 10:45:00,128.45,128.49,128.21,128.32,5348.0,119.1055,119.1426,118.883,118.985,5348.0
2016-11-21 10:50:00,128.33,128.36,128.12,128.3,4934.0,118.9942,119.0221,118.7995,118.9664,4934.0
2016-11-21 10:55:00,128.26,128.28,128.03,128.06,4303.0,118.9293,118.9479,118.7161,118.7439,4303.0
2016-11-21 11:00:00,128.1,128.13,127.94,128.12,9406.0,118.781,118.8088,118.6326,118.7995,9406.0
2016-11-21 11:05:00,128.12,128.28,128.1,128.21,7700.0,118.7995,118.9479,118.781,118.883,7700.0
2016-11-21 11:10:00,128.18,128.41,128.16,128.4,6224.0,118.8552,119.0684,118.8366,119.0592,6224.0
2016-11-21 11:15:00,128.41,128.57,128.36,128.57,7848.0,119.0684,119.2168,119.0221,119.2168,7848.0
2016-11-21 11:20:00,128.61,128.63,128.53,128.63,1700.0,119.2539,119.2724,119.1797,119.2724,1700.0
2016-11-21 11:25:00,128.61,128.61,128.37,128.42,3939.0,119.2539,119.2539,119.0313,119.0777,3939.0
2016-11-21 11:30:00,128.42,128.62,128.4,128.62,5350.0,119.0777,119.2631,119.0592,119.2631,5350.0
2016-11-21 11:35:00,128.61,128.69,128.31,128.31,8821.0,119.2539,119.3281,118.9757,118.9757,8821.0
2016-11-21 11:40:00,128.38,128.38,128.09,128.09,3682.0,119.0406,119.0406,118.7717,118.7717,3682.0
2016-11-21 11:45:00,128.15,128.19,127.82,127.88,10390.0,118.8273,118.8644,118.5213,118.577,10390.0
2016-11-21 11:50:00,127.85,127.92,127.69,127.83,21524.0,118.5492,118.6141,118.4008,118.5306,21524.0
2016-11-21 11:55:00,127.91,128.07,127.84,128.07,4834.0,118.6048,118.7532,118.5399,118.7532,4834.0
2016-11-21 12:00:00,128.18,128.2,128.01,128.01,11730.0,118.8552,118.8737,118.6975,118.6975,11730.0
2016-11-21 12:05:00,128.0,128.03,127.86,127.86,9191.0,118.6883,118.7161,118.5584,118.5584,9191.0
2016-11-21 12:10:00,127.93,127.99,127.86,127.91,6476.0,118.6233,118.679,118.5584,118.6048,6476.0
2016-11-21 12:15:00,127.93,128.07,127.92,128.02,9083.0,118.6233,118.7532,118.6141,118.7068,9083.0
2016-11-21 12:20:00,128.1,128.33,128.1,128.23,17985.0,118.781,118.9942,118.781,118.9015,17985.0
2016-11-21 12:25:00,128.36,128.37,128.12,128.12,5212.0,119.0221,119.0313,118.7995,118.7995,5212.0
2016-11-21 12:30:00,128.14,128.24,128.11,128.13,4565.0,118.8181,118.9108,118.7903,118.8088,4565.0
2016-11-21 12:35:00,128.16,128.2,127.94,127.97,9900.0,118.8366,118.8737,118.6326,118.6604,9900.0
2016-11-21 12:40:00,128.0,128.22,127.99,128.22,5518.0,118.6883,118.8922,118.679,118.8922,5518.0
2016-11-21 12:45:00,128.24,128.34,128.21,128.26,3824.0,118.9108,119.0035,118.883,118.9293,3824.0
2016-11-21 12:50:00,128.29,128.46,128.25,128.46,3600.0,118.9572,119.1148,118.9201,119.1148,3600.0
2016-11-21 12:55:00,128.46,128.48,128.35,128.35,8697.0,119.1148,119.1333,119.0128,119.0128,8697.0
2016-11-21 13:00:00,128.35,128.47,128.28,128.29,11833.0,119.0128,119.1241,118.9479,118.9572,11833.0
2016-11-21 13:05:00,128.36,128.36,128.16,128.23,14906.0,119.0221,119.0221,118.8366,118.9015,14906.0
2016-11-21 13:10:00,128.27,128.27,128.22,128.24,2878.0,118.9386,118.9386,118.8922,118.9108,2878.0
2016-11-21 13:15:00,128.28,128.33,128.0,128.01,17483.0,118.9479,118.9942,118.6883,118.6975,17483.0
2016-11-21 13:20:00,128.01,128.11,127.91,128.11,6883.0,118.6975,118.7903,118.6048,118.7903,6883.0
2016-11-21 13:25:00,128.11,128.14,128.07,128.11,9314.0,118.7903,118.8181,118.7532,118.7903,9314.0
2016-11-21 13:30:00,128.21,128.21,128.12,128.12,1652.0,118.883,118.883,118.7995,118.7995,1652.0
2016-11-21 13:35:00,128.12,128.4,128.11,128.4,4649.0,118.7995,119.0592,118.7903,119.0592,4649.0
2016-11-21 13:40:00,128.36,128.52,128.36,128.52,1357.0,119.0221,119.1704,119.0221,119.1704,1357.0
2016-11-21 13:45:00,128.5,128.54,128.42,128.45,30240.0,119.1519,119.189,119.0777,119.1055,30240.0
2016-11-21 13:50:00,128.5,128.64,128.46,128.59,13348.0,119.1519,119.2817,119.1148,119.2353,13348.0
2016-11-21 13:55:00,128.59,128.62,128.42,128.42,22794.0,119.2353,119.2631,119.0777,119.0777,22794.0
2016-11-21 14:00:00,128.41,128.41,128.2,128.2,9319.0,119.0684,119.0684,118.8737,118.8737,9319.0
2016-11-21 14:05:00,128.17,128.28,128.03,128.28,23028.0,118.8459,118.9479,118.7161,118.9479,23028.0
2016-11-21 14:10:00,128.24,128.43,128.23,128.37,7038.0,118.9108,119.087,118.9015,119.0313,7038.0
2016-11-21 14:15:00,128.35,128.36,128.19,128.28,5634.0,119.0128,119.0221,118.8644,118.9479,5634.0
2016-11-21 14:20:00,128.32,128.58,128.31,128.49,7148.0,118.985,119.2261,118.9757,119.1426,7148.0
2016-11-21 14:25:00,128.48,128.53,128.19,128.32,5323.0,119.1333,119.1797,118.8644,118.985,5323.0
2016-11-21 14:30:00,128.32,128.36,128.26,128.36,9407.0,118.985,119.0221,118.9293,119.0221,9407.0
2016-11-21 14:35:00,128.35,128.43,128.23,128.23,6539.0,119.0128,119.087,118.9015,118.9015,6539.0
2016-11-21 14:40:00,128.26,128.32,128.25,128.25,5446.0,118.9293,118.985,118.9201,118.9201,5446.0
2016-11-21 14:45:00,128.28,128.38,128.25,128.38,2500.0,118.9479,119.0406,118.9201,119.0406,2500.0
2016-11-21 14:50:00,128.39,128.4,128.17,128.17,10138.0,119.0499,119.0592,118.8459,118.8459,10138.0
2016-11-21 14:55:00,128.23,128.31,128.2,128.26,13399.0,118.9015,118.9757,118.8737,118.9293,13399.0
2016-11-21 15:00:00,128.27,128.38,128.23,128.35,15903.0,118.9386,119.0406,118.9015,119.0128,15903.0
2016-11-21 15:05:00,128.43,128.43,128.31,128.31,1813.0,119.087,119.087,118.9757,118.9757,1813.0
2016-11-21 15:10:00,128.38,128.46,128.35,128.45,6618.0,119.0406,119.1148,119.0128,119.1055,6618.0
2016-11-21 15:15:00,128.43,128.47,128.27,128.27,10286.0,119.087,119.1241,118.9386,118.9386,10286.0
2016-11-21 15:20:00,128.31,128.32,128.08,128.1,10593.0,118.9757,118.985,118.7624,118.781,10593.0
2016-11-21 15:25:00,128.09,128.11,127.87,128.03,19567.0,118.7717,118.7903,118.5677,118.7161,19567.0
2016-11-21 15:30:00,128.04,128.07,127.92,128.01,11167.0,118.7253,118.7532,118.6141,118.6975,11167.0
2016-11-21 15:35:00,128.03,128.04,127.96,128.02,14734.0,118.7161,118.7253,118.6512,118.7068,14734.0
2016-11-21 15:40:00,128.02,128.13,128.02,128.08,25219.0,118.7068,118.8088,118.7068,118.7624,25219.0
2016-11-21 15:45:00,128.06,128.1,127.97,128.01,27865.0,118.7439,118.781,118.6604,118.6975,27865.0
2016-11-21 15:50:00,128.01,128.14,127.98,128.1,73559.0,118.6975,118.8181,118.6697,118.781,73559.0
2016-11-21 15:55:00,128.12,128.15,127.99,128.06,62335.0,118.7995,118.8273,118.679,118.7439,62335.0
2016-11-22 09:30:00,128.99,129.2,128.28,128.3,22265.0,119.6062,119.801,118.9479,118.9664,22265.0
2016-11-22 09:35:00,128.29,128.64,128.08,128.41,4102.0,118.9572,119.2817,118.7624,119.0684,4102.0
2016-11-22 09:40:00,128.47,128.65,128.26,128.51,10139.0,119.1241,119.291,118.9293,119.1612,10139.0
2016-11-22 09:45:00,128.29,128.63,128.1,128.1,10067.0,118.9572,119.2724,118.781,118.781,10067.0
2016-11-22 09:50:00,128.1,128.56,128.06,128.53,7292.0,118.781,119.2075,118.7439,119.1797,7292.0
2016-11-22 09:55:00,128.54,128.64,128.36,128.43,7633.0,119.189,119.2817,119.0221,119.087,7633.0
2016-11-22 10:00:00,128.41,128.54,128.23,128.3,10650.0,119.0684,119.189,118.9015,118.9664,10650.0
2016-11-22 10:05:00,128.34,128.44,128.05,128.09,14777.0,119.0035,119.0962,118.7346,118.7717,14777.0
2016-11-22 10:10:00,128.14,128.25,128.06,128.24,10148.0,118.8181,118.9201,118.7439,118.9108,10148.0
2016-11-22 10:15:00,128.22,128.35,128.13,128.33,5450.0,118.8922,119.0128,118.8088,118.9942,5450.0
2016-11-22 10:20:00,128.33,128.5,128.26,128.5,6900.0,118.9942,119.1519,118.9293,119.1519,6900.0
2016-11-22 10:25:00,128.47,128.57,128.26,128.27,6300.0,119.1241,119.2168,118.9293,118.9386,6300.0
2016-11-22 10:30:00,128.29,128.38,128.23,128.23,9401.0,118.9572,119.0406,118.9015,118.9015,9401.0
2016-11-22 10:35:00,128.3,128.3,128.12,128.21,8700.0,118.9664,118.9664,118.7995,118.883,8700.0
2016-11-22 10:40:00,128.23,128.3,128.08,128.1,9045.0,118.9015,118.9664,118.7624,118.781,9045.0
2016-11-22 10:45:00,128.1,128.14,127.81,127.81,28457.0,118.781,118.8181,118.5121,118.5121,28457.0
2016-11-22 10:50:00,127.81,127.83,127.57,127.75,14463.0,118.5121,118.5306,118.2895,118.4564,14463.0
2016-11-22 10:55:00,127.76,127.9,127.64,127.64,3417.0,118.4657,118.5955,118.3544,118.3544,3417.0
2016-11-22 11:00:00,127.74,127.75,127.3,127.37,17633.0,118.4472,118.4564,118.0392,118.1041,17633.0
2016-11-22 11:05:00,127.39,127.57,127.31,127.39,13146.0,118.1226,118.2895,118.0484,118.1226,13146.0
2016-11-22 11:10:00,127.42,127.69,127.41,127.63,8432.0,118.1504,118.4008,118.1412,118.3452,8432.0
2016-11-22 11:15:00,127.66,127.8,127.66,127.8,2890.0,118.373,118.5028,118.373,118.5028,2890.0
2016-11-22 11:20:00,127.78,127.85,127.71,127.75,5646.0,118.4843,118.5492,118.4194,118.4564,5646.0
2016-11-22 11:25:00,127.73,127.75,127.31,127.43,10226.0,118.4379,118.4564,118.0484,118.1597,10226.0
2016-11-22 11:30:00,127.32,127.58,127.32,127.58,7721.0,118.0577,118.2988,118.0577,118.2988,7721.0
2016-11-22 11:35:00,127.58,127.66,127.5,127.6,9626.0,118.2988,118.373,118.2246,118.3174,9626.0
2016-11-22 11:40:00,127.59,127.67,127.44,127.67,27123.0,118.3081,118.3823,118.169,118.3823,27123.0
2016-11-22 11:45:00,127.65,127.83,127.65,127.76,6732.0,118.3637,118.5306,118.3637,118.4657,6732.0
2016-11-22 11:50:00,127.75,127.83,127.68,127.68,6553.0,118.4564,118.5306,118.3915,118.3915,6553.0
2016-11-22 11:55:00,127.74,127.74,127.6,127.61,6317.0,118.4472,118.4472,118.3174,118.3266,6317.0
2016-11-22 12:00:00,127.57,127.71,127.57,127.59,8900.0,118.2895,118.4194,118.2895,118.3081,8900.0
2016-11-22 12:05:00,127.61,127.72,127.57,127.62,7947.0,118.3266,118.4286,118.2895,118.3359,7947.0
2016-11-22 12:10:00,127.65,127.72,127.54,127.57,4000.0,118.3637,118.4286,118.2617,118.2895,4000.0
2016-11-22 12:15:00,127.59,127.66,127.46,127.53,4625.0,118.3081,118.373,118.1875,118.2524,4625.0
2016-11-22 12:20:00,127.56,127.59,127.42,127.42,4016.0,118.2803,118.3081,118.1504,118.1504,4016.0
2016-11-22 12:25:00,127.42,127.46,127.33,127.4,4144.0,118.1504,118.1875,118.067,118.1319,4144.0
2016-11-22 12:30:00,127.37,127.53,127.36,127.53,6378.0,118.1041,118.2524,118.0948,118.2524,6378.0
2016-11-22 12:35:00,127.49,127.51,127.33,127.33,3850.0,118.2154,118.2339,118.067,118.067,3850.0
2016-11-22 12:40:00,127.38,127.41,127.34,127.39,7731.0,118.1134,118.1412,118.0763,118.1226,7731.0
2016-11-22 12:45:00,127.4,127.46,127.33,127.33,7807.0,118.1319,118.1875,118.067,118.067,7807.0
2016-11-22 12:50:00,127.33,127.36,127.22,127.36,8297.0,118.067,118.0948,117.965,118.0948,8297.0
2016-11-22 12:55:00,127.37,127.57,127.37,127.52,9320.0,118.1041,118.2895,118.1041,118.2432,9320.0
2016-11-22 13:00:00,127.57,127.77,127.55,127.75,4300.0,118.2895,118.475,118.271,118.4564,4300.0
2016-11-22 13:05:00,127.8,128.02,127.8,127.98,6207.0,118.5028,118.7068,118.5028,118.6697,6207.0
2016-11-22 13:10:00,128.01,128.09,127.92,127.92,9600.0,118.6975,118.7717,118.6141,118.6141,9600.0
2016-11-22 13:15:00,127.92,127.97,127.84,127.89,9209.0,118.6141,118.6604,118.5399,118.5863,9209.0
2016-11-22 13:20:00,127.9,128.08,127.85,128.08,4745.0,118.5955,118.7624,118.5492,118.7624,4745.0
2016-11-22 13:25:00,127.97,128.1,127.75,127.75,8069.0,118.6604,118.781,118.4564,118.4564,8069.0
2016-11-22 13:30:00,127.77,127.8,127.69,127.7,9039.0,118.475,118.5028,118.4008,118.4101,9039.0
2016-11-22 13:35:00,127.66,127.69,127.6,127.63,3425.0,118.373,118.4008,118.3174,118.3452,3425.0
2016-11-22 13:40:00,127.62,127.68,127.54,127.56,9607.0,118.3359,118.3915,118.2617,118.2803,9607.0
2016-11-22 13:45:00,127.55,127.64,127.51,127.61,4800.0,118.271,118.3544,118.2339,118.3266,4800.0
2016-11-22 13:50:00,127.64,127.79,127.55,127.66,9055.0,118.3544,118.4935,118.271,118.373,9055.0
2016-11-22 13:55:00,127.66,127.77,127.66,127.76,6859.0,118.373,118.475,118.373,118.4657,6859.0
2016-11-22 14:00:00,127.79,127.88,127.73,127.78,6754.0,118.4935,118.577,118.4379,118.4843,6754.0
2016-11-22 14:05:00,127.8,128.11,127.8,128.06,6991.0,118.5028,118.7903,118.5028,118.7439,6991.0
2016-11-22 14:10:00,128.04,128.1,127.98,128.03,9898.0,118.7253,118.781,118.6697,118.7161,9898.0
2016-11-22 14:15:00,128.03,128.12,127.97,127.99,8625.0,118.7161,118.7995,118.6604,118.679,8625.0
2016-11-22 14:20:00,127.99,128.05,127.93,128.05,8900.0,118.679,118.7346,118.6233,118.7346,8900.0
2016-11-22 14:25:00,128.03,128.05,127.89,127.95,13912.0,118.7161,118.7346,118.5863,118.6419,13912.0
2016-11-22 14:30:00,127.98,128.09,127.94,128.09,10916.0,118.6697,118.7717,118.6326,118.7717,10916.0
2016-11-22 14:35:00,128.13,128.41,128.08,128.13,23409.0,118.8088,119.0684,118.7624,118.8088,23409.0
2016-11-22 14:40:00,128.13,128.18,127.94,127.95,13008.0,118.8088,118.8552,118.6326,118.6419,13008.0
2016-11-22 14:45:00,127.9,128.09,127.83,128.02,10008.0,118.5955,118.7717,118.5306,118.7068,10008.0
2016-11-22 14:50:00,128.05,128.14,128.01,128.12,4097.0,118.7346,118.8181,118.6975,118.7995,4097.0
2016-11-22 14:55:00,128.18,128.18,128.06,128.12,6075.0,118.8552,118.8552,118.7439,118.7995,6075.0
2016-11-22 15:00:00,128.09,128.17,128.09,128.13,4800.0,118.7717,118.8459,118.7717,118.8088,4800.0
2016-11-22 15:05:00,128.15,128.22,128.12,128.19,6200.0,118.8273,118.8922,118.7995,118.8644,6200.0
2016-11-22 15:10:00,128.22,128.23,128.1,128.16,7100.0,118.8922,118.9015,118.781,118.8366,7100.0
2016-11-22 15:15:00,128.18,128.21,128.09,128.17,5900.0,118.8552,118.883,118.7717,118.8459,5900.0
2016-11-22 15:20:00,128.1,128.25,128.1,128.18,8100.0,118.781,118.9201,118.781,118.8552,8100.0
2016-11-22 15:25:00,128.18,128.49,128.18,128.47,11085.0,118.8552,119.1426,118.8552,119.1241,11085.0
2016-11-22 15:30:00,128.48,128.55,128.37,128.41,13747.0,119.1333,119.1982,119.0313,119.0684,13747.0
2016-11-22 15:35:00,128.41,128.49,128.33,128.37,18398.0,119.0684,119.1426,118.9942,119.0313,18398.0
2016-11-22 15:40:00,128.41,128.48,128.4,128.44,16681.0,119.0684,119.1333,119.0592,119.0962,16681.0
2016-11-22 15:45:00,128.44,128.46,128.26,128.26,25523.0,119.0962,119.1148,118.9293,118.9293,25523.0
2016-11-22 15:50:00,128.26,128.34,128.26,128.29,24333.0,118.9293,119.0035,118.9293,118.9572,24333.0
2016-11-22 15:55:00,128.3,128.3,127.94,128.0,100202.0,118.9664,118.9664,118.6326,118.6883,100202.0
2016-11-23 09:30:00,127.83,127.99,127.45,127.45,12438.0,118.5306,118.679,118.1783,118.1783,12438.0
2016-11-23 09:35:00,127.68,127.68,127.06,127.37,13988.0,118.3915,118.3915,117.8166,118.1041,13988.0
2016-11-23 09:40:00,127.5,127.71,127.0,127.15,12876.0,118.2246,118.4194,117.761,117.9001,12876.0
2016-11-23 09:45:00,127.01,127.11,126.84,126.96,21465.0,117.7703,117.863,117.6126,117.7239,21465.0
2016-11-23 09:50:00,126.93,127.0,126.86,126.98,7663.0,117.6961,117.761,117.6312,117.7425,7663.0
2016-11-23 09:55:00,127.0,127.18,126.87,126.96,8512.0,117.761,117.9279,117.6405,117.7239,8512.0
2016-11-23 10:00:00,126.98,127.27,126.92,127.27,7869.0,117.7425,118.0114,117.6868,118.0114,7869.0
2016-11-23 10:05:00,127.28,127.36,127.13,127.16,3999.0,118.0206,118.0948,117.8815,117.9094,3999.0
2016-11-23 10:10:00,127.16,127.25,126.88,126.88,6343.0,117.9094,117.9928,117.6497,117.6497,6343.0
2016-11-23 10:15:00,126.82,127.08,126.82,126.99,6083.0,117.5941,117.8352,117.5941,117.7517,6083.0
2016-11-23 10:20:00,127.06,127.16,126.89,127.03,15185.0,117.8166,117.9094,117.659,117.7888,15185.0
2016-11-23 10:25:00,127.03,127.13,126.83,126.88,60540.0,117.7888,117.8815,117.6034,117.6497,60540.0
2016-11-23 10:30:00,126.91,127.08,126.89,127.04,10896.0,117.6775,117.8352,117.659,117.7981,10896.0
2016-11-23 10:35:00,127.03,127.04,126.67,126.67,24691.0,117.7888,117.7981,117.455,117.455,24691.0
2016-11-23 10:40:00,126.68,126.89,126.6,126.6,11934.0,117.4643,117.659,117.3901,117.3901,11934.0
2016-11-23 10:45:00,126.65,126.69,126.35,126.41,13389.0,117.4365,117.4736,117.1583,117.2139,13389.0
2016-11-23 10:50:00,126.43,126.86,126.43,126.57,12109.0,117.2325,117.6312,117.2325,117.3623,12109.0
2016-11-23 10:55:00,126.68,127.12,126.61,127.12,26004.0,117.4643,117.8723,117.3994,117.8723,26004.0
2016-11-23 11:00:00,127.06,127.08,126.87,126.87,5674.0,117.8166,117.8352,117.6405,117.6405,5674.0
2016-11-23 11:05:00,126.82,126.95,126.82,126.94,5148.0,117.5941,117.7146,117.5941,117.7054,5148.0
2016-11-23 11:10:00,126.92,127.04,126.85,126.93,11881.0,117.6868,117.7981,117.6219,117.6961,11881.0
2016-11-23 11:15:00,126.93,126.94,126.61,126.72,7165.0,117.6961,117.7054,117.3994,117.5014,7165.0
2016-11-23 11:20:00,126.73,127.0,126.73,126.98,3800.0,117.5106,117.761,117.5106,117.7425,3800.0
2016-11-23 11:25:00,127.02,127.2,127.0,127.15,18328.0,117.7795,117.9465,117.761,117.9001,18328.0
2016-11-23 11:30:00,127.11,127.19,126.87,126.87,13012.0,117.863,117.9372,117.6405,117.6405,13012.0
2016-11-23 11:35:00,126.89,127.11,126.87,127.09,6849.0,117.659,117.863,117.6405,117.8445,6849.0
2016-11-23 11:40:00,127.12,127.12,126.94,127.09,11536.0,117.8723,117.8723,117.7054,117.8445,11536.0
2016-11-23 11:45:00,127.06,127.1,126.96,127.02,18830.0,117.8166,117.8537,117.7239,117.7795,18830.0
2016-11-23 11:50:00,127.06,127.1,126.96,127.05,7154.0,117.8166,117.8537,117.7239,117.8074,7154.0
2016-11-23 11:55:00,127.08,127.12,126.96,127.08,8061.0,117.8352,117.8723,117.7239,117.8352,8061.0
2016-11-23 12:00:00,127.08,127.22,127.06,127.07,7985.0,117.8352,117.965,117.8166,117.8259,7985.0
2016-11-23 12:05:00,127.14,127.15,127.06,127.06,2056.0,117.8908,117.9001,117.8166,117.8166,2056.0
2016-11-23 12:10:00,127.06,127.15,127.03,127.08,16227.0,117.8166,117.9001,117.7888,117.8352,16227.0
2016-11-23 12:15:00,127.11,127.24,127.11,127.14,6486.0,117.863,117.9835,117.863,117.8908,6486.0
2016-11-23 12:20:00,127.1,127.23,127.09,127.19,4700.0,117.8537,117.9743,117.8445,117.9372,4700.0
2016-11-23 12:25:00,127.22,127.4,127.22,127.4,6590.0,117.965,118.1319,117.965,118.1319,6590.0
2016-11-23 12:30:00,127.41,127.46,127.31,127.31,3140.0,118.1412,118.1875,118.0484,118.0484,3140.0
2016-11-23 12:35:00,127.33,127.4,127.29,127.38,5759.0,118.067,118.1319,118.0299,118.1134,5759.0
2016-11-23 12:40:00,127.39,127.43,127.29,127.43,3797.0,118.1226,118.1597,118.0299,118.1597,3797.0
2016-11-23 12:45:00,127.49,127.83,127.45,127.83,20965.0,118.2154,118.5306,118.1783,118.5306,20965.0
2016-11-23 12:50:00,127.85,127.98,127.8,127.88,18310.0,118.5492,118.6697,118.5028,118.577,18310.0
2016-11-23 12:55:00,127.94,128.0,127.75,127.84,30656.0,118.6326,118.6883,118.4564,118.5399,30656.0
2016-11-23 13:00:00,127.8,127.8,127.51,127.53,32628.0,118.5028,118.5028,118.2339,118.2524,32628.0
2016-11-23 13:05:00,127.62,127.7,127.6,127.6,1518.0,118.3359,118.4101,118.3174,118.3174,1518.0
2016-11-23 13:10:00,127.56,127.71,127.55,127.55,5068.0,118.2803,118.4194,118.271,118.271,5068.0
2016-11-23 13:15:00,127.52,127.65,127.52,127.65,22798.0,118.2432,118.3637,118.2432,118.3637,22798.0
2016-11-23 13:20:00,127.7,127.87,127.7,127.84,4149.0,118.4101,118.5677,118.4101,118.5399,4149.0
2016-11-23 13:25:00,127.86,127.95,127.76,127.84,5716.0,118.5584,118.6419,118.4657,118.5399,5716.0
2016-11-23 13:30:00,127.84,128.24,127.84,128.24,54917.0,118.5399,118.9108,118.5399,118.9108,54917.0
2016-11-23 13:35:00,128.23,128.59,128.23,128.59,16259.0,118.9015,119.2353,118.9015,119.2353,16259.0
2016-11-23 13:40:00,128.55,128.66,128.5,128.57,8472.0,119.1982,119.3002,119.1519,119.2168,8472.0
2016-11-23 13:45:00,128.5,128.77,128.42,128.74,13020.0,119.1519,119.4022,119.0777,119.3744,13020.0
2016-11-23 13:50:00,128.68,129.1,128.68,129.1,30248.0,119.3188,119.7082,119.3188,119.7082,30248.0
2016-11-23 13:55:00,129.03,129.26,128.99,129.07,16069.0,119.6433,119.8566,119.6062,119.6804,16069.0
2016-11-23 14:00:00,129.11,129.44,129.09,129.34,26449.0,119.7175,120.0235,119.699,119.9308,26449.0
2016-11-23 14:05:00,129.34,129.47,129.34,129.41,4936.0,119.9308,120.0513,119.9308,119.9957,4936.0
2016-11-23 14:10:00,129.39,129.43,129.16,129.32,5959.0,119.9771,120.0142,119.7639,119.9122,5959.0
2016-11-23 14:15:00,129.35,129.41,129.14,129.25,10308.0,119.94,119.9957,119.7453,119.8473,10308.0
2016-11-23 14:20:00,129.32,129.41,129.27,129.27,4300.0,119.9122,119.9957,119.8659,119.8659,4300.0
2016-11-23 14:25:00,129.32,129.4,129.31,129.4,1371.0,119.9122,119.9864,119.903,119.9864,1371.0
2016-11-23 14:30:00,129.42,129.6,129.32,129.51,13066.0,120.005,120.1719,119.9122,120.0884,13066.0
2016-11-23 14:35:00,129.56,129.69,129.43,129.69,8981.0,120.1348,120.2553,120.0142,120.2553,8981.0
2016-11-23 14:40:00,129.69,129.79,129.6,129.6,15749.0,120.2553,120.348,120.1719,120.1719,15749.0
2016-11-23 14:45:00,129.55,129.56,129.45,129.53,3187.0,120.1255,120.1348,120.0328,120.1069,3187.0
2016-11-23 14:50:00,129.5,129.5,129.32,129.47,4923.0,120.0791,120.0791,119.9122,120.0513,4923.0
2016-11-23 14:55:00,129.48,129.58,129.48,129.55,3380.0,120.0606,120.1533,120.0606,120.1255,3380.0
2016-11-23 15:00:00,129.53,129.55,129.42,129.44,6093.0,120.1069,120.1255,120.005,120.0235,6093.0
2016-11-23 15:05:00,129.37,129.38,129.26,129.29,3878.0,119.9586,119.9679,119.8566,119.8844,3878.0
2016-11-23 15:10:00,129.28,129.3,129.25,129.3,5394.0,119.8751,119.8937,119.8473,119.8937,5394.0
2016-11-23 15:15:00,129.27,129.29,129.21,129.23,4357.0,119.8659,119.8844,119.8102,119.8288,4357.0
2016-11-23 15:20:00,129.22,129.24,129.16,129.21,4677.0,119.8195,119.838,119.7639,119.8102,4677.0
2016-11-23 15:25:00,129.23,129.23,128.98,129.0,11328.0,119.8288,119.8288,119.597,119.6155,11328.0
2016-11-23 15:30:00,129.0,129.17,128.97,129.1,24064.0,119.6155,119.7731,119.5877,119.7082,24064.0
2016-11-23 15:35:00,129.12,129.15,129.07,129.08,11818.0,119.7268,119.7546,119.6804,119.6897,11818.0
2016-11-23 15:40:00,129.08,129.21,129.08,129.21,19982.0,119.6897,119.8102,119.6897,119.8102,19982.0
2016-11-23 15:45:00,129.21,129.38,129.2,129.34,32971.0,119.8102,119.9679,119.801,119.9308,32971.0
2016-11-23 15:50:00,129.36,129.5,129.35,129.46,40403.0,119.9493,120.0791,119.94,120.042,40403.0
2016-11-23 15:55:00,129.46,129.72,129.42,129.72,104358.0,120.042,120.2831,120.005,120.2831,104358.0
2016-11-25 09:30:00,130.0,130.69,130.0,130.69,21460.0,120.5428,121.1826,120.5428,121.1826,21460.0
2016-11-25 09:35:00,130.7,131.34,130.7,131.0,18536.0,121.1918,121.7853,121.1918,121.47,18536.0
2016-11-25 09:40:00,131.0,131.04,130.83,130.97,5100.0,121.47,121.5071,121.3124,121.4422,5100.0
2016-11-25 09:45:00,131.03,131.11,130.93,131.07,13293.0,121.4978,121.572,121.4051,121.5349,13293.0
2016-11-25 09:50:00,131.04,131.37,130.97,131.37,14359.0,121.5071,121.8131,121.4422,121.8131,14359.0
2016-11-25 09:55:00,131.25,131.58,131.05,131.37,35421.0,121.7018,122.0078,121.5164,121.8131,35421.0
2016-11-25 10:00:00,131.37,131.53,131.36,131.51,17635.0,121.8131,121.9615,121.8038,121.9429,17635.0
2016-11-25 10:05:00,131.53,131.66,131.37,131.66,7725.0,121.9615,122.082,121.8131,122.082,7725.0
2016-11-25 10:10:00,131.61,131.68,131.48,131.49,7288.0,122.0356,122.1005,121.9151,121.9244,7288.0
2016-11-25 10:15:00,131.59,131.9,131.48,131.82,6270.0,122.0171,122.3045,121.9151,122.2304,6270.0
2016-11-25 10:20:00,131.87,131.93,131.74,131.79,11570.0,122.2767,122.3324,122.1562,122.2025,11570.0
2016-11-25 10:25:00,131.77,131.99,131.5,131.88,43510.0,122.184,122.388,121.9336,122.286,43510.0
2016-11-25 10:30:00,131.84,131.85,131.62,131.78,7561.0,122.2489,122.2582,122.0449,122.1933,7561.0
2016-11-25 10:35:00,131.8,131.92,131.65,131.73,4158.0,122.2118,122.3231,122.0727,122.1469,4158.0
2016-11-25 10:40:00,131.71,131.71,131.35,131.45,21471.0,122.1284,122.1284,121.7945,121.8873,21471.0
2016-11-25 10:45:00,131.43,131.45,131.18,131.45,10783.0,121.8687,121.8873,121.6369,121.8873,10783.0
2016-11-25 10:50:00,131.53,131.97,131.5,131.91,14519.0,121.9615,122.3694,121.9336,122.3138,14519.0
2016-11-25 10:55:00,131.87,132.04,131.8,131.87,22404.0,122.2767,122.4344,122.2118,122.2767,22404.0
2016-11-25 11:00:00,131.86,132.02,131.75,131.9,9250.0,122.2674,122.4158,122.1654,122.3045,9250.0
2016-11-25 11:05:00,131.83,131.83,131.65,131.65,3163.0,122.2396,122.2396,122.0727,122.0727,3163.0
2016-11-25 11:10:00,131.63,131.7,131.58,131.59,14000.0,122.0542,122.1191,122.0078,122.0171,14000.0
2016-11-25 11:15:00,131.48,131.65,131.45,131.65,2874.0,121.9151,122.0727,121.8873,122.0727,2874.0
2016-11-25 11:20:00,131.66,131.84,131.55,131.62,5580.0,122.082,122.2489,121.98,122.0449,5580.0
2016-11-25 11:25:00,131.54,131.67,131.47,131.61,5421.0,121.9707,122.0913,121.9058,122.0356,5421.0
2016-11-25 11:30:00,131.5,131.64,131.5,131.64,873.0,121.9336,122.0635,121.9336,122.0635,873.0
2016-11-25 11:35:00,131.63,131.63,131.29,131.46,11711.0,122.0542,122.0542,121.7389,121.8965,11711.0
2016-11-25 11:40:00,131.44,131.67,131.41,131.64,5944.0,121.878,122.0913,121.8502,122.0635,5944.0
2016-11-25 11:45:00,131.66,131.66,131.45,131.54,3805.0,122.082,122.082,121.8873,121.9707,3805.0
2016-11-25 11:50:00,131.49,131.68,131.45,131.59,6041.0,121.9244,122.1005,121.8873,122.0171,6041.0
2016-11-25 11:55:00,131.62,131.68,131.49,131.49,3050.0,122.0449,122.1005,121.9244,121.9244,3050.0
2016-11-25 12:00:00,131.5,132.02,131.44,131.86,21002.0,121.9336,122.4158,121.878,122.2674,21002.0
2016-11-25 12:05:00,131.66,131.68,131.49,131.5,5532.0,122.082,122.1005,121.9244,121.9336,5532.0
2016-11-25 12:10:00,131.46,131.63,131.44,131.57,7589.0,121.8965,122.0542,121.878,121.9985,7589.0
2016-11-25 12:15:00,131.52,131.52,131.22,131.25,7698.0,121.9522,121.9522,121.674,121.7018,7698.0
2016-11-25 12:20:00,131.25,131.35,131.2,131.29,7065.0,121.7018,121.7945,121.6555,121.7389,7065.0
2016-11-25 12:25:00,131.26,131.32,131.16,131.22,9149.0,121.7111,121.7667,121.6184,121.674,9149.0
2016-11-25 12:30:00,131.33,131.65,131.23,131.62,14134.0,121.776,122.0727,121.6833,122.0449,14134.0
2016-11-25 12:35:00,131.61,131.72,131.51,131.67,8283.0,122.0356,122.1376,121.9429,122.0913,8283.0
2016-11-25 12:40:00,131.66,131.8,131.65,131.71,16367.0,122.082,122.2118,122.0727,122.1284,16367.0
2016-11-25 12:45:00,131.72,131.9,131.7,131.9,24973.0,122.1376,122.3045,122.1191,122.3045,24973.0
2016-11-25 12:50:00,131.86,131.96,131.83,131.94,30605.0,122.2674,122.3602,122.2396,122.3416,30605.0
2016-11-25 12:55:00,131.96,132.1,131.93,132.07,40303.0,122.3602,122.49,122.3324,122.4622,40303.0
2016-11-28 09:30:00,132.18,132.18,131.24,131.55,29741.0,122.5642,122.5642,121.6926,121.98,29741.0
2016-11-28 09:35:00,131.35,131.64,131.0,131.28,13174.0,121.7945,122.0635,121.47,121.7296,13174.0
2016-11-28 09:40:00,131.33,131.63,131.06,131.06,12317.0,121.776,122.0542,121.5256,121.5256,12317.0
2016-11-28 09:45:00,131.1,131.1,130.39,130.9,26520.0,121.5627,121.5627,120.9044,121.3773,26520.0
2016-11-28 09:50:00,130.85,131.35,130.57,130.57,18564.0,121.3309,121.7945,121.0713,121.0713,18564.0
2016-11-28 09:55:00,130.52,130.58,129.27,129.27,60548.0,121.0249,121.0806,119.8659,119.8659,60548.0
2016-11-28 10:00:00,129.28,130.04,129.15,129.63,47953.0,119.8751,120.5798,119.7546,120.1997,47953.0
2016-11-28 10:05:00,129.63,130.05,129.62,130.0,33322.0,120.1997,120.5891,120.1904,120.5428,33322.0
2016-11-28 10:10:00,130.0,130.08,129.56,129.89,24326.0,120.5428,120.6169,120.1348,120.4408,24326.0
2016-11-28 10:15:00,129.98,130.18,129.89,129.91,20436.0,120.5242,120.7097,120.4408,120.4593,20436.0
2016-11-28 10:20:00,129.97,130.2,129.92,129.97,21311.0,120.5149,120.7282,120.4686,120.5149,21311.0
2016-11-28 10:25:00,130.0,130.01,129.63,129.63,32517.0,120.5428,120.552,120.1997,120.1997,32517.0
2016-11-28 10:30:00,129.66,129.96,129.5,129.67,89594.0,120.2275,120.5057,120.0791,120.2368,89594.0
2016-11-28 10:35:00,129.68,129.89,129.5,129.63,82677.0,120.246,120.4408,120.0791,120.1997,82677.0
2016-11-28 10:40:00,129.61,129.65,128.81,128.9,36252.0,120.1811,120.2182,119.4393,119.5228,36252.0
2016-11-28 10:45:00,128.9,128.9,128.28,128.44,55162.0,119.5228,119.5228,118.9479,119.0962,55162.0
2016-11-28 10:50:00,128.44,128.95,128.21,128.55,94893.0,119.0962,119.5691,118.883,119.1982,94893.0
2016-11-28 10:55:00,128.55,128.64,128.03,128.03,42455.0,119.1982,119.2817,118.7161,118.7161,42455.0
2016-11-28 11:00:00,128.04,128.12,127.43,127.51,66146.0,118.7253,118.7995,118.1597,118.2339,66146.0
2016-11-28 11:05:00,127.57,127.65,127.05,127.58,69012.0,118.2895,118.3637,117.8074,118.2988,69012.0
2016-11-28 11:10:00,127.59,127.61,127.37,127.58,19932.0,118.3081,118.3266,118.1041,118.2988,19932.0
2016-11-28 11:15:00,127.62,127.66,126.96,127.1,43723.0,118.3359,118.373,117.7239,117.8537,43723.0
2016-11-28 11:20:00,127.13,127.3,126.32,126.32,90612.0,117.8815,118.0392,117.1305,117.1305,90612.0
2016-11-28 11:25:00,126.34,126.64,126.28,126.49,37085.0,117.149,117.4272,117.0934,117.2881,37085.0
2016-11-28 11:30:00,126.55,127.04,126.4,126.4,37302.0,117.3437,117.7981,117.2047,117.2047,37302.0
2016-11-28 11:35:00,126.51,126.57,125.97,125.97,43539.0,117.3066,117.3623,116.8059,116.8059,43539.0
2016-11-28 11:40:00,126.11,126.11,125.0,125.76,180686.0,116.9357,116.9357,115.9065,116.6112,180686.0
2016-11-28 11:45:00,125.87,125.87,125.2,125.31,51717.0,116.7132,116.7132,116.0919,116.1939,51717.0
2016-11-28 11:50:00,125.46,126.29,125.45,126.15,84989.0,116.333,117.1027,116.3238,116.9728,84989.0
2016-11-28 11:55:00,126.22,126.42,125.9,126.36,46744.0,117.0377,117.2232,116.741,117.1676,46744.0
2016-11-28 12:00:00,126.35,126.62,126.07,126.08,65297.0,117.1583,117.4086,116.8987,116.9079,65297.0
2016-11-28 12:05:00,126.08,126.33,125.89,126.07,31857.0,116.9079,117.1397,116.7318,116.8987,31857.0
2016-11-28 12:10:00,126.03,126.37,126.03,126.3,32307.0,116.8616,117.1768,116.8616,117.1119,32307.0
2016-11-28 12:15:00,126.25,126.25,125.76,125.76,11491.0,117.0656,117.0656,116.6112,116.6112,11491.0
2016-11-28 12:20:00,125.77,125.99,125.77,125.88,16452.0,116.6205,116.8245,116.6205,116.7225,16452.0
2016-11-28 12:25:00,125.85,126.0,125.66,125.88,16067.0,116.6947,116.8337,116.5185,116.7225,16067.0
2016-11-28 12:30:00,125.9,125.97,125.18,125.92,38583.0,116.741,116.8059,116.0734,116.7596,38583.0
2016-11-28 12:35:00,125.91,126.16,125.38,125.48,38547.0,116.7503,116.9821,116.2589,116.3516,38547.0
2016-11-28 12:40:00,125.52,126.0,125.52,125.77,11263.0,116.3887,116.8337,116.3887,116.6205,11263.0
2016-11-28 12:45:00,125.84,126.0,125.78,125.79,11505.0,116.6854,116.8337,116.6298,116.639,11505.0
2016-11-28 12:50:00,125.85,126.0,125.51,125.86,36373.0,116.6947,116.8337,116.3794,116.7039,36373.0
2016-11-28 12:55:00,125.95,125.95,125.73,125.76,9488.0,116.7874,116.7874,116.5834,116.6112,9488.0
2016-11-28 13:00:00,125.81,126.02,125.8,125.93,30319.0,116.6576,116.8523,116.6483,116.7688,30319.0
2016-11-28 13:05:00,125.81,125.98,125.78,125.97,12739.0,116.6576,116.8152,116.6298,116.8059,12739.0
2016-11-28 13:10:00,125.88,126.0,125.79,125.89,14808.0,116.7225,116.8337,116.639,116.7318,14808.0
2016-11-28 13:15:00,125.89,126.01,125.66,125.66,12174.0,116.7318,116.843,116.5185,116.5185,12174.0
2016-11-28 13:20:00,125.67,125.69,125.4,125.43,9525.0,116.5278,116.5463,116.2774,116.3052,9525.0
2016-11-28 13:25:00,125.43,125.94,125.41,125.83,51637.0,116.3052,116.7781,116.2867,116.6761,51637.0
2016-11-28 13:30:00,125.8,125.8,125.56,125.7,22002.0,116.6483,116.6483,116.4258,116.5556,22002.0
2016-11-28 13:35:00,125.64,125.64,125.36,125.45,10649.0,116.4999,116.4999,116.2403,116.3238,10649.0
2016-11-28 13:40:00,125.44,125.98,125.41,125.9,32670.0,116.3145,116.8152,116.2867,116.741,32670.0
2016-11-28 13:45:00,125.81,125.82,125.59,125.75,11306.0,116.6576,116.6668,116.4536,116.6019,11306.0
2016-11-28 13:50:00,125.68,125.69,125.48,125.63,19022.0,116.537,116.5463,116.3516,116.4907,19022.0
2016-11-28 13:55:00,125.62,125.85,125.55,125.76,15482.0,116.4814,116.6947,116.4165,116.6112,15482.0
2016-11-28 14:00:00,125.82,126.0,125.71,125.79,19800.0,116.6668,116.8337,116.5648,116.639,19800.0
2016-11-28 14:05:00,125.82,126.24,125.79,126.08,18798.0,116.6668,117.0563,116.639,116.9079,18798.0
2016-11-28 14:10:00,126.0,126.23,125.91,126.22,17978.0,116.8337,117.047,116.7503,117.0377,17978.0
2016-11-28 14:15:00,126.23,126.3,125.94,126.04,24003.0,117.047,117.1119,116.7781,116.8708,24003.0
2016-11-28 14:20:00,126.01,126.01,125.58,125.64,22948.0,116.843,116.843,116.4443,116.4999,22948.0
2016-11-28 14:25:00,125.55,125.87,125.38,125.85,48690.0,116.4165,116.7132,116.2589,116.6947,48690.0
2016-11-28 14:30:00,125.85,126.14,125.74,126.14,14453.0,116.6947,116.9636,116.5927,116.9636,14453.0
2016-11-28 14:35:00,126.03,126.09,125.7,125.8,19825.0,116.8616,116.9172,116.5556,116.6483,19825.0
2016-11-28 14:40:00,125.8,125.95,125.7,125.7,7398.0,116.6483,116.7874,116.5556,116.5556,7398.0
2016-11-28 14:45:00,125.81,125.9,125.65,125.86,9974.0,116.6576,116.741,116.5092,116.7039,9974.0
2016-11-28 14:50:00,125.86,125.88,125.66,125.71,22152.0,116.7039,116.7225,116.5185,116.5648,22152.0
2016-11-28 14:55:00,125.76,125.95,125.75,125.95,9398.0,116.6112,116.7874,116.6019,116.7874,9398.0
2016-11-28 15:00:00,125.88,125.91,125.61,125.65,18608.0,116.7225,116.7503,116.4721,116.5092,18608.0
2016-11-28 15:05:00,125.65,125.73,125.6,125.67,11173.0,116.5092,116.5834,116.4628,116.5278,11173.0
2016-11-28 15:10:00,125.67,125.71,125.49,125.5,39112.0,116.5278,116.5648,116.3609,116.3701,39112.0
2016-11-28 15:15:00,125.54,125.68,125.28,125.56,42047.0,116.4072,116.537,116.1661,116.4258,42047.0
2016-11-28 15:20:00,125.53,125.67,125.43,125.59,15755.0,116.3979,116.5278,116.3052,116.4536,15755.0
2016-11-28 15:25:00,125.55,125.74,125.55,125.67,28011.0,116.4165,116.5927,116.4165,116.5278,28011.0
2016-11-28 15:30:00,125.66,125.69,125.26,125.26,22573.0,116.5185,116.5463,116.1476,116.1476,22573.0
2016-11-28 15:35:00,125.27,125.42,125.08,125.08,39443.0,116.1569,116.2959,115.9807,115.9807,39443.0
2016-11-28 15:40:00,125.08,125.1,124.63,124.71,60360.0,115.9807,115.9992,115.5634,115.6376,60360.0
2016-11-28 15:45:00,124.69,124.8,124.45,124.49,83078.0,115.619,115.721,115.3965,115.4336,83078.0
2016-11-28 15:50:00,124.49,124.67,124.47,124.55,73728.0,115.4336,115.6005,115.4151,115.4892,73728.0
2016-11-28 15:55:00,124.54,124.67,124.44,124.6,144046.0,115.48,115.6005,115.3872,115.5356,144046.0
2016-11-29 09:30:00,124.66,125.0,124.45,124.86,26210.0,115.5912,115.9065,115.3965,115.7767,26210.0
2016-11-29 09:35:00,124.77,125.7,124.7,125.06,18733.0,115.6932,116.5556,115.6283,115.9621,18733.0
2016-11-29 09:40:00,125.02,125.62,124.92,125.21,18142.0,115.925,116.4814,115.8323,116.1012,18142.0
2016-11-29 09:45:00,125.28,125.28,124.99,125.0,10772.0,116.1661,116.1661,115.8972,115.9065,10772.0
2016-11-29 09:50:00,125.0,125.2,124.78,124.82,14503.0,115.9065,116.0919,115.7025,115.7396,14503.0
2016-11-29 09:55:00,124.81,125.03,124.66,124.68,16500.0,115.7303,115.9343,115.5912,115.6098,16500.0
2016-11-29 10:00:00,124.68,125.09,124.64,124.65,52865.0,115.6098,115.99,115.5727,115.582,52865.0
2016-11-29 10:05:00,124.7,125.24,124.65,125.24,5882.0,115.6283,116.129,115.582,116.129,5882.0
2016-11-29 10:10:00,125.23,125.81,125.22,125.63,20771.0,116.1198,116.6576,116.1105,116.4907,20771.0
2016-11-29 10:15:00,125.55,125.67,125.36,125.67,15790.0,116.4165,116.5278,116.2403,116.5278,15790.0
2016-11-29 10:20:00,125.57,125.73,125.56,125.71,7927.0,116.435,116.5834,116.4258,116.5648,7927.0
2016-11-29 10:25:00,125.65,126.04,125.64,125.95,20906.0,116.5092,116.8708,116.4999,116.7874,20906.0
2016-11-29 10:30:00,125.84,125.96,125.77,125.9,19082.0,116.6854,116.7967,116.6205,116.741,19082.0
2016-11-29 10:35:00,125.93,125.98,125.82,125.98,14795.0,116.7688,116.8152,116.6668,116.8152,14795.0
2016-11-29 10:40:00,125.99,126.04,125.86,125.99,18578.0,116.8245,116.8708,116.7039,116.8245,18578.0
2016-11-29 10:45:00,125.96,126.14,125.79,126.02,42316.0,116.7967,116.9636,116.639,116.8523,42316.0
2016-11-29 10:50:00,125.94,126.42,125.94,126.29,53250.0,116.7781,117.2232,116.7781,117.1027,53250.0
2016-11-29 10:55:00,126.23,126.45,126.18,126.37,12246.0,117.047,117.251,117.0007,117.1768,12246.0
2016-11-29 11:00:00,126.37,126.52,126.33,126.52,18377.0,117.1768,117.3159,117.1397,117.3159,18377.0
2016-11-29 11:05:00,126.53,126.55,126.2,126.35,20356.0,117.3252,117.3437,117.0192,117.1583,20356.0
2016-11-29 11:10:00,126.35,126.46,126.28,126.42,11592.0,117.1583,117.2603,117.0934,117.2232,11592.0
2016-11-29 11:15:00,126.43,126.52,126.26,126.31,9576.0,117.2325,117.3159,117.0748,117.1212,9576.0
2016-11-29 11:20:00,126.34,126.54,126.33,126.48,10194.0,117.149,117.3345,117.1397,117.2788,10194.0
2016-11-29 11:25:00,126.45,126.45,126.04,126.04,18280.0,117.251,117.251,116.8708,116.8708,18280.0
2016-11-29 11:30:00,126.0,126.12,125.91,126.02,10322.0,116.8337,116.945,116.7503,116.8523,10322.0
2016-11-29 11:35:00,126.01,126.12,125.84,125.91,10876.0,116.843,116.945,116.6854,116.7503,10876.0
2016-11-29 11:40:00,125.94,126.31,125.92,126.31,12526.0,116.7781,117.1212,116.7596,117.1212,12526.0
2016-11-29 11:45:00,126.34,126.56,126.3,126.5,14597.0,117.149,117.353,117.1119,117.2974,14597.0
2016-11-29 11:50:00,126.45,126.5,126.2,126.47,12802.0,117.251,117.2974,117.0192,117.2696,12802.0
2016-11-29 11:55:00,126.5,126.51,126.34,126.44,7838.0,117.2974,117.3066,117.149,117.2417,7838.0
2016-11-29 12:00:00,126.44,126.52,126.43,126.51,9100.0,117.2417,117.3159,117.2325,117.3066,9100.0
2016-11-29 12:05:00,126.51,126.59,126.41,126.41,7948.0,117.3066,117.3808,117.2139,117.2139,7948.0
2016-11-29 12:10:00,126.43,126.5,126.3,126.43,8626.0,117.2325,117.2974,117.1119,117.2325,8626.0
2016-11-29 12:15:00,126.44,126.71,126.4,126.62,6704.0,117.2417,117.4921,117.2047,117.4086,6704.0
2016-11-29 12:20:00,126.6,126.67,126.27,126.27,9555.0,117.3901,117.455,117.0841,117.0841,9555.0
2016-11-29 12:25:00,126.3,126.39,126.16,126.33,8731.0,117.1119,117.1954,116.9821,117.1397,8731.0
2016-11-29 12:30:00,126.33,126.48,126.23,126.48,18317.0,117.1397,117.2788,117.047,117.2788,18317.0
2016-11-29 12:35:00,126.42,126.46,126.03,126.06,12076.0,117.2232,117.2603,116.8616,116.8894,12076.0
2016-11-29 12:40:00,126.05,126.26,126.02,126.2,13917.0,116.8801,117.0748,116.8523,117.0192,13917.0
2016-11-29 12:45:00,126.18,126.26,126.07,126.13,13199.0,117.0007,117.0748,116.8987,116.9543,13199.0
2016-11-29 12:50:00,126.12,126.26,126.02,126.26,4473.0,116.945,117.0748,116.8523,117.0748,4473.0
2016-11-29 12:55:00,126.22,126.5,126.21,126.5,2863.0,117.0377,117.2974,117.0285,117.2974,2863.0
2016-11-29 13:00:00,126.49,126.51,126.19,126.26,9642.0,117.2881,117.3066,117.0099,117.0748,9642.0
2016-11-29 13:05:00,126.31,126.35,126.19,126.31,4920.0,117.1212,117.1583,117.0099,117.1212,4920.0
2016-11-29 13:10:00,126.31,126.46,126.27,126.38,5533.0,117.1212,117.2603,117.0841,117.1861,5533.0
2016-11-29 13:15:00,126.36,126.38,126.23,126.28,7700.0,117.1676,117.1861,117.047,117.0934,7700.0
2016-11-29 13:20:00,126.29,126.37,126.27,126.31,6282.0,117.1027,117.1768,117.0841,117.1212,6282.0
2016-11-29 13:25:00,126.31,126.64,126.27,126.55,12336.0,117.1212,117.4272,117.0841,117.3437,12336.0
2016-11-29 13:30:00,126.53,126.55,126.22,126.23,9359.0,117.3252,117.3437,117.0377,117.047,9359.0
2016-11-29 13:35:00,126.26,126.26,126.13,126.14,2200.0,117.0748,117.0748,116.9543,116.9636,2200.0
2016-11-29 13:40:00,126.11,126.16,125.98,126.02,3900.0,116.9357,116.9821,116.8152,116.8523,3900.0
2016-11-29 13:45:00,125.98,126.05,125.85,125.91,8947.0,116.8152,116.8801,116.6947,116.7503,8947.0
2016-11-29 13:50:00,125.91,125.93,125.78,125.78,35831.0,116.7503,116.7688,116.6298,116.6298,35831.0
2016-11-29 13:55:00,125.82,125.96,125.82,125.86,10607.0,116.6668,116.7967,116.6668,116.7039,10607.0
2016-11-29 14:00:00,125.92,126.16,125.9,126.11,6032.0,116.7596,116.9821,116.741,116.9357,6032.0
2016-11-29 14:05:00,126.11,126.3,126.11,126.28,7813.0,116.9357,117.1119,116.9357,117.0934,7813.0
2016-11-29 14:10:00,126.29,126.29,126.25,126.28,3300.0,117.1027,117.1027,117.0656,117.0934,3300.0
2016-11-29 14:15:00,126.27,126.27,126.08,126.1,6467.0,117.0841,117.0841,116.9079,116.9265,6467.0
2016-11-29 14:20:00,126.1,126.11,125.94,126.02,9114.0,116.9265,116.9357,116.7781,116.8523,9114.0
2016-11-29 14:25:00,126.01,126.01,125.9,125.95,13021.0,116.843,116.843,116.741,116.7874,13021.0
2016-11-29 14:30:00,125.95,126.0,125.88,125.93,9122.0,116.7874,116.8337,116.7225,116.7688,9122.0
2016-11-29 14:35:00,125.92,126.11,125.9,126.11,10934.0,116.7596,116.9357,116.741,116.9357,10934.0
2016-11-29 14:40:00,126.07,126.16,126.04,126.11,9258.0,116.8987,116.9821,116.8708,116.9357,9258.0
2016-11-29 14:45:00,126.14,126.16,125.97,125.98,7681.0,116.9636,116.9821,116.8059,116.8152,7681.0
2016-11-29 14:50:00,125.97,125.98,125.87,125.9,8473.0,116.8059,116.8152,116.7132,116.741,8473.0
2016-11-29 14:55:00,125.89,125.99,125.79,125.95,11748.0,116.7318,116.8245,116.639,116.7874,11748.0
2016-11-29 15:00:00,125.95,126.03,125.86,125.96,8023.0,116.7874,116.8616,116.7039,116.7967,8023.0
2016-11-29 15:05:00,125.97,126.0,125.82,125.82,3633.0,116.8059,116.8337,116.6668,116.6668,3633.0
2016-11-29 15:10:00,125.86,126.18,125.85,126.12,36487.0,116.7039,117.0007,116.6947,116.945,36487.0
2016-11-29 15:15:00,126.11,126.16,125.97,126.1,20635.0,116.9357,116.9821,116.8059,116.9265,20635.0
2016-11-29 15:20:00,126.11,126.11,125.99,126.04,15292.0,116.9357,116.9357,116.8245,116.8708,15292.0
2016-11-29 15:25:00,126.03,126.08,125.97,125.99,24883.0,116.8616,116.9079,116.8059,116.8245,24883.0
2016-11-29 15:30:00,125.99,126.02,125.93,125.99,11298.0,116.8245,116.8523,116.7688,116.8245,11298.0
2016-11-29 15:35:00,125.99,126.01,125.85,125.88,19948.0,116.8245,116.843,116.6947,116.7225,19948.0
2016-11-29 15:40:00,125.89,126.06,125.89,125.97,37484.0,116.7318,116.8894,116.7318,116.8059,37484.0
2016-11-29 15:45:00,125.95,126.07,125.94,126.04,32285.0,116.7874,116.8987,116.7781,116.8708,32285.0
2016-11-29 15:50:00,126.02,126.16,125.97,126.16,40289.0,116.8523,116.9821,116.8059,116.9821,40289.0
2016-11-29 15:55:00,126.16,126.19,126.09,126.15,55213.0,116.9821,117.0099,116.9172,116.9728,55213.0
2016-11-30 09:30:00,127.15,127.83,127.15,127.77,28089.0,117.9001,118.5306,117.9001,118.475,28089.0
2016-11-30 09:35:00,127.63,127.96,127.28,127.73,22936.0,118.3452,118.6512,118.0206,118.4379,22936.0
2016-11-30 09:40:00,127.71,128.08,127.65,127.72,24131.0,118.4194,118.7624,118.3637,118.4286,24131.0
2016-11-30 09:45:00,127.72,127.89,127.63,127.73,12118.0,118.4286,118.5863,118.3452,118.4379,12118.0
2016-11-30 09:50:00,127.73,127.8,127.27,127.52,17400.0,118.4379,118.5028,118.0114,118.2432,17400.0
2016-11-30 09:55:00,127.52,127.57,127.2,127.21,13101.0,118.2432,118.2895,117.9465,117.9557,13101.0
2016-11-30 10:00:00,127.3,127.3,126.99,127.1,20562.0,118.0392,118.0392,117.7517,117.8537,20562.0
2016-11-30 10:05:00,127.09,127.1,126.79,126.97,17310.0,117.8445,117.8537,117.5663,117.7332,17310.0
2016-11-30 10:10:00,127.01,127.01,126.93,126.93,30350.0,117.7703,117.7703,117.6961,117.6961,30350.0
2016-11-30 10:15:00,126.96,127.03,126.73,126.99,23050.0,117.7239,117.7888,117.5106,117.7517,23050.0
2016-11-30 10:20:00,126.96,127.02,126.66,126.66,9042.0,117.7239,117.7795,117.4457,117.4457,9042.0
2016-11-30 10:25:00,126.69,126.72,126.54,126.54,16119.0,117.4736,117.5014,117.3345,117.3345,16119.0
2016-11-30 10:30:00,126.54,126.56,126.33,126.33,10954.0,117.3345,117.353,117.1397,117.1397,10954.0
2016-11-30 10:35:00,126.41,126.55,126.36,126.53,6546.0,117.2139,117.3437,117.1676,117.3252,6546.0
2016-11-30 10:40:00,126.56,126.7,126.52,126.65,5246.0,117.353,117.4828,117.3159,117.4365,5246.0
2016-11-30 10:45:00,126.6,126.66,126.42,126.57,8590.0,117.3901,117.4457,117.2232,117.3623,8590.0
2016-11-30 10:50:00,126.58,126.62,126.37,126.56,8870.0,117.3716,117.4086,117.1768,117.353,8870.0
2016-11-30 10:55:00,126.44,126.56,126.38,126.49,7010.0,117.2417,117.353,117.1861,117.2881,7010.0
2016-11-30 11:00:00,126.47,126.5,126.44,126.49,7744.0,117.2696,117.2974,117.2417,117.2881,7744.0
2016-11-30 11:05:00,126.44,126.62,126.44,126.58,11149.0,117.2417,117.4086,117.2417,117.3716,11149.0
2016-11-30 11:10:00,126.5,126.55,126.36,126.44,6650.0,117.2974,117.3437,117.1676,117.2417,6650.0
2016-11-30 11:15:00,126.4,126.4,126.18,126.23,6759.0,117.2047,117.2047,117.0007,117.047,6759.0
2016-11-30 11:20:00,126.26,126.51,126.26,126.49,13132.0,117.0748,117.3066,117.0748,117.2881,13132.0
2016-11-30 11:25:00,126.5,126.61,126.47,126.53,4600.0,117.2974,117.3994,117.2696,117.3252,4600.0
2016-11-30 11:30:00,126.5,126.61,126.41,126.49,16798.0,117.2974,117.3994,117.2139,117.2881,16798.0
2016-11-30 11:35:00,126.52,126.77,126.48,126.73,5769.0,117.3159,117.5477,117.2788,117.5106,5769.0
2016-11-30 11:40:00,126.69,127.02,126.6,127.01,13821.0,117.4736,117.7795,117.3901,117.7703,13821.0
2016-11-30 11:45:00,127.04,127.05,126.91,127.0,4937.0,117.7981,117.8074,117.6775,117.761,4937.0
2016-11-30 11:50:00,126.99,126.99,126.8,126.9,3955.0,117.7517,117.7517,117.5756,117.6683,3955.0
2016-11-30 11:55:00,126.86,126.86,126.61,126.75,17169.0,117.6312,117.6312,117.3994,117.5292,17169.0
2016-11-30 12:00:00,126.75,126.88,126.55,126.71,21465.0,117.5292,117.6497,117.3437,117.4921,21465.0
2016-11-30 12:05:00,126.66,126.85,126.53,126.65,14371.0,117.4457,117.6219,117.3252,117.4365,14371.0
2016-11-30 12:10:00,126.61,126.65,126.5,126.53,8904.0,117.3994,117.4365,117.2974,117.3252,8904.0
2016-11-30 12:15:00,126.54,126.59,126.43,126.54,19683.0,117.3345,117.3808,117.2325,117.3345,19683.0
2016-11-30 12:20:00,126.54,126.82,126.54,126.81,15170.0,117.3345,117.5941,117.3345,117.5848,15170.0
2016-11-30 12:25:00,126.78,126.91,126.71,126.85,13221.0,117.557,117.6775,117.4921,117.6219,13221.0
2016-11-30 12:30:00,126.89,127.03,126.77,126.99,6848.0,117.659,117.7888,117.5477,117.7517,6848.0
2016-11-30 12:35:00,126.97,127.03,126.9,126.9,6772.0,117.7332,117.7888,117.6683,117.6683,6772.0
2016-11-30 12:40:00,126.92,127.11,126.9,126.92,5118.0,117.6868,117.863,117.6683,117.6868,5118.0
2016-11-30 12:45:00,126.96,126.97,126.83,126.9,4349.0,117.7239,117.7332,117.6034,117.6683,4349.0
2016-11-30 12:50:00,126.89,126.91,126.68,126.75,6900.0,117.659,117.6775,117.4643,117.5292,6900.0
2016-11-30 12:55:00,126.76,126.86,126.69,126.8,14099.0,117.5385,117.6312,117.4736,117.5756,14099.0
2016-11-30 13:00:00,126.79,126.87,126.76,126.86,4300.0,117.5663,117.6405,117.5385,117.6312,4300.0
2016-11-30 13:05:00,126.81,126.89,126.74,126.89,8800.0,117.5848,117.659,117.5199,117.659,8800.0
2016-11-30 13:10:00,126.88,126.88,126.7,126.77,13032.0,117.6497,117.6497,117.4828,117.5477,13032.0
2016-11-30 13:15:00,126.78,126.81,126.7,126.75,4082.0,117.557,117.5848,117.4828,117.5292,4082.0
2016-11-30 13:20:00,126.74,126.78,126.59,126.71,4310.0,117.5199,117.557,117.3808,117.4921,4310.0
2016-11-30 13:25:00,126.66,126.81,126.66,126.7,4327.0,117.4457,117.5848,117.4457,117.4828,4327.0
2016-11-30 13:30:00,126.69,126.75,126.63,126.74,7916.0,117.4736,117.5292,117.4179,117.5199,7916.0
2016-11-30 13:35:00,126.73,126.74,126.51,126.51,6278.0,117.5106,117.5199,117.3066,117.3066,6278.0
2016-11-30 13:40:00,126.57,126.57,126.34,126.45,6585.0,117.3623,117.3623,117.149,117.251,6585.0
2016-11-30 13:45:00,126.46,126.52,126.42,126.45,3225.0,117.2603,117.3159,117.2232,117.251,3225.0
2016-11-30 13:50:00,126.51,126.51,126.32,126.35,3182.0,117.3066,117.3066,117.1305,117.1583,3182.0
2016-11-30 13:55:00,126.33,126.34,126.26,126.31,4200.0,117.1397,117.149,117.0748,117.1212,4200.0
2016-11-30 14:00:00,126.31,126.35,126.15,126.17,18015.0,117.1212,117.1583,116.9728,116.9914,18015.0
2016-11-30 14:05:00,126.09,126.14,125.69,125.77,35725.0,116.9172,116.9636,116.5463,116.6205,35725.0
2016-11-30 14:10:00,125.8,125.88,125.74,125.87,12315.0,116.6483,116.7225,116.5927,116.7132,12315.0
2016-11-30 14:15:00,125.89,126.06,125.84,126.05,7851.0,116.7318,116.8894,116.6854,116.8801,7851.0
2016-11-30 14:20:00,126.05,126.23,126.05,126.21,8980.0,116.8801,117.047,116.8801,117.0285,8980.0
2016-11-30 14:25:00,126.24,126.3,126.08,126.13,22194.0,117.0563,117.1119,116.9079,116.9543,22194.0
2016-11-30 14:30:00,126.16,126.16,126.05,126.05,6756.0,116.9821,116.9821,116.8801,116.8801,6756.0
2016-11-30 14:35:00,126.0,126.0,125.84,125.89,9583.0,116.8337,116.8337,116.6854,116.7318,9583.0
2016-11-30 14:40:00,125.85,125.88,125.78,125.83,8755.0,116.6947,116.7225,116.6298,116.6761,8755.0
2016-11-30 14:45:00,125.81,125.87,125.73,125.73,6895.0,116.6576,116.7132,116.5834,116.5834,6895.0
2016-11-30 14:50:00,125.76,125.86,125.68,125.86,21882.0,116.6112,116.7039,116.537,116.7039,21882.0
2016-11-30 14:55:00,125.85,126.0,125.78,125.78,6989.0,116.6947,116.8337,116.6298,116.6298,6989.0
2016-11-30 15:00:00,125.86,125.88,125.63,125.65,18683.0,116.7039,116.7225,116.4907,116.5092,18683.0
2016-11-30 15:05:00,125.65,125.77,125.63,125.74,9223.0,116.5092,116.6205,116.4907,116.5927,9223.0
2016-11-30 15:10:00,125.73,125.86,125.73,125.86,7177.0,116.5834,116.7039,116.5834,116.7039,7177.0
2016-11-30 15:15:00,125.93,126.16,125.93,126.15,9229.0,116.7688,116.9821,116.7688,116.9728,9229.0
2016-11-30 15:20:00,126.15,126.39,126.14,126.31,9503.0,116.9728,117.1954,116.9636,117.1212,9503.0
2016-11-30 15:25:00,126.3,126.3,126.11,126.27,7978.0,117.1119,117.1119,116.9357,117.0841,7978.0
2016-11-30 15:30:00,126.29,126.34,126.14,126.14,15323.0,117.1027,117.149,116.9636,116.9636,15323.0
2016-11-30 15:35:00,126.17,126.22,125.94,125.94,7228.0,116.9914,117.0377,116.7781,116.7781,7228.0
2016-11-30 15:40:00,125.96,126.05,125.93,126.05,13812.0,116.7967,116.8801,116.7688,116.8801,13812.0
2016-11-30 15:45:00,126.04,126.1,125.9,126.0,23186.0,116.8708,116.9265,116.741,116.8337,23186.0
2016-11-30 15:50:00,126.01,126.1,125.93,126.1,25553.0,116.843,116.9265,116.7688,116.9265,25553.0
2016-11-30 15:55:00,126.1,126.1,125.69,125.72,66479.0,116.9265,116.9265,116.5463,116.5741,66479.0
2016-12-01 09:30:00,125.87,126.08,125.8,125.82,18977.0,116.7132,116.9079,116.6483,116.6668,18977.0
2016-12-01 09:35:00,125.97,126.23,125.72,125.83,22593.0,116.8059,117.047,116.5741,116.6761,22593.0
2016-12-01 09:40:00,125.88,126.36,125.81,126.36,5576.0,116.7225,117.1676,116.6576,117.1676,5576.0
2016-12-01 09:45:00,126.42,126.9,126.34,126.45,15750.0,117.2232,117.6683,117.149,117.251,15750.0
2016-12-01 09:50:00,126.51,126.59,125.99,126.18,22375.0,117.3066,117.3808,116.8245,117.0007,22375.0
2016-12-01 09:55:00,126.17,126.83,126.04,126.77,15306.0,116.9914,117.6034,116.8708,117.5477,15306.0
2016-12-01 10:00:00,126.76,127.08,126.51,126.73,69183.0,117.5385,117.8352,117.3066,117.5106,69183.0
2016-12-01 10:05:00,126.69,126.72,126.38,126.5,6270.0,117.4736,117.5014,117.1861,117.2974,6270.0
2016-12-01 10:10:00,126.5,126.65,126.2,126.47,23684.0,117.2974,117.4365,117.0192,117.2696,23684.0
2016-12-01 10:15:00,126.4,126.5,126.24,126.25,21871.0,117.2047,117.2974,117.0563,117.0656,21871.0
2016-12-01 10:20:00,126.23,126.31,126.09,126.25,20450.0,117.047,117.1212,116.9172,117.0656,20450.0
2016-12-01 10:25:00,126.26,126.3,125.82,125.82,32534.0,117.0748,117.1119,116.6668,116.6668,32534.0
2016-12-01 10:30:00,125.83,125.98,125.74,125.93,8236.0,116.6761,116.8152,116.5927,116.7688,8236.0
2016-12-01 10:35:00,125.89,125.92,125.69,125.75,13862.0,116.7318,116.7596,116.5463,116.6019,13862.0
2016-12-01 10:40:00,125.74,125.76,125.5,125.67,5997.0,116.5927,116.6112,116.3701,116.5278,5997.0
2016-12-01 10:45:00,125.59,125.78,125.25,125.4,33535.0,116.4536,116.6298,116.1383,116.2774,33535.0
2016-12-01 10:50:00,125.29,125.35,125.12,125.12,19487.0,116.1754,116.231,116.0178,116.0178,19487.0
2016-12-01 10:55:00,125.1,126.0,125.05,125.36,139928.0,115.9992,116.8337,115.9529,116.2403,139928.0
2016-12-01 11:00:00,125.36,126.11,125.3,126.11,55697.0,116.2403,116.9357,116.1847,116.9357,55697.0
2016-12-01 11:05:00,126.09,126.17,125.92,125.92,12602.0,116.9172,116.9914,116.7596,116.7596,12602.0
2016-12-01 11:10:00,125.91,125.95,125.49,125.52,15825.0,116.7503,116.7874,116.3609,116.3887,15825.0
2016-12-01 11:15:00,125.45,125.56,125.14,125.51,35292.0,116.3238,116.4258,116.0363,116.3794,35292.0
2016-12-01 11:20:00,125.56,125.83,125.37,125.82,19644.0,116.4258,116.6761,116.2496,116.6668,19644.0
2016-12-01 11:25:00,125.85,125.98,125.81,125.9,1800.0,116.6947,116.8152,116.6576,116.741,1800.0
2016-12-01 11:30:00,125.85,125.88,125.54,125.6,5125.0,116.6947,116.7225,116.4072,116.4628,5125.0
2016-12-01 11:35:00,125.6,125.71,125.43,125.43,5924.0,116.4628,116.5648,116.3052,116.3052,5924.0
2016-12-01 11:40:00,125.6,125.62,125.45,125.62,2650.0,116.4628,116.4814,116.3238,116.4814,2650.0
2016-12-01 11:45:00,125.62,125.84,125.62,125.68,5698.0,116.4814,116.6854,116.4814,116.537,5698.0
2016-12-01 11:50:00,125.62,125.7,125.38,125.43,13418.0,116.4814,116.5556,116.2589,116.3052,13418.0
2016-12-01 11:55:00,125.36,125.58,125.35,125.42,22848.0,116.2403,116.4443,116.231,116.2959,22848.0
2016-12-01 12:00:00,125.4,125.61,125.33,125.37,24490.0,116.2774,116.4721,116.2125,116.2496,24490.0
2016-12-01 12:05:00,125.37,125.41,125.15,125.23,18751.0,116.2496,116.2867,116.0456,116.1198,18751.0
2016-12-01 12:10:00,125.23,125.55,125.22,125.45,8929.0,116.1198,116.4165,116.1105,116.3238,8929.0
2016-12-01 12:15:00,125.38,125.56,125.28,125.38,20489.0,116.2589,116.4258,116.1661,116.2589,20489.0
2016-12-01 12:20:00,125.36,125.56,125.33,125.54,10685.0,116.2403,116.4258,116.2125,116.4072,10685.0
2016-12-01 12:25:00,125.51,125.61,125.29,125.5,24230.0,116.3794,116.4721,116.1754,116.3701,24230.0
2016-12-01 12:30:00,125.48,125.5,125.17,125.23,7046.0,116.3516,116.3701,116.0641,116.1198,7046.0
2016-12-01 12:35:00,125.16,125.27,125.08,125.08,3100.0,116.0549,116.1569,115.9807,115.9807,3100.0
2016-12-01 12:40:00,125.24,125.24,125.0,125.16,11084.0,116.129,116.129,115.9065,116.0549,11084.0
2016-12-01 12:45:00,125.11,125.19,125.05,125.15,5598.0,116.0085,116.0827,115.9529,116.0456,5598.0
2016-12-01 12:50:00,125.02,125.17,125.01,125.12,3553.0,115.925,116.0641,115.9158,116.0178,3553.0
2016-12-01 12:55:00,125.05,125.17,124.91,125.17,11371.0,115.9529,116.0641,115.823,116.0641,11371.0
2016-12-01 13:00:00,125.16,125.16,124.92,124.93,11518.0,116.0549,116.0549,115.8323,115.8416,11518.0
2016-12-01 13:05:00,124.85,124.93,124.81,124.81,2297.0,115.7674,115.8416,115.7303,115.7303,2297.0
2016-12-01 13:10:00,124.81,124.87,124.77,124.82,9949.0,115.7303,115.786,115.6932,115.7396,9949.0
2016-12-01 13:15:00,124.84,124.91,124.81,124.83,8087.0,115.7581,115.823,115.7303,115.7489,8087.0
2016-12-01 13:20:00,124.82,124.82,124.69,124.73,1700.0,115.7396,115.7396,115.619,115.6561,1700.0
2016-12-01 13:25:00,124.74,124.75,124.69,124.73,2000.0,115.6654,115.6747,115.619,115.6561,2000.0
2016-12-01 13:30:00,124.83,124.85,124.65,124.72,23969.0,115.7489,115.7674,115.582,115.6469,23969.0
2016-12-01 13:35:00,124.67,124.8,124.64,124.75,5300.0,115.6005,115.721,115.5727,115.6747,5300.0
2016-12-01 13:40:00,124.71,124.87,124.71,124.87,45200.0,115.6376,115.786,115.6376,115.786,45200.0
2016-12-01 13:45:00,124.81,125.16,124.81,125.16,2000.0,115.7303,116.0549,115.7303,116.0549,2000.0
2016-12-01 13:50:00,125.21,125.34,125.11,125.34,7996.0,116.1012,116.2218,116.0085,116.2218,7996.0
2016-12-01 13:55:00,125.34,125.4,125.05,125.06,9636.0,116.2218,116.2774,115.9529,115.9621,9636.0
2016-12-01 14:00:00,125.16,125.3,125.1,125.3,1700.0,116.0549,116.1847,115.9992,116.1847,1700.0
2016-12-01 14:05:00,125.3,125.3,125.06,125.15,15688.0,116.1847,116.1847,115.9621,116.0456,15688.0
2016-12-01 14:10:00,125.15,125.22,125.09,125.09,5047.0,116.0456,116.1105,115.99,115.99,5047.0
2016-12-01 14:15:00,125.14,125.21,125.06,125.11,6322.0,116.0363,116.1012,115.9621,116.0085,6322.0
2016-12-01 14:20:00,125.09,125.17,125.05,125.17,6161.0,115.99,116.0641,115.9529,116.0641,6161.0
2016-12-01 14:25:00,125.09,125.13,125.05,125.05,900.0,115.99,116.027,115.9529,115.9529,900.0
2016-12-01 14:30:00,125.07,125.33,125.04,125.21,11002.0,115.9714,116.2125,115.9436,116.1012,11002.0
2016-12-01 14:35:00,125.26,125.26,125.08,125.08,1925.0,116.1476,116.1476,115.9807,115.9807,1925.0
2016-12-01 14:40:00,125.13,125.17,125.07,125.13,4776.0,116.027,116.0641,115.9714,116.027,4776.0
2016-12-01 14:45:00,125.14,125.15,125.04,125.05,3196.0,116.0363,116.0456,115.9436,115.9529,3196.0
2016-12-01 14:50:00,125.09,125.18,125.04,125.14,3180.0,115.99,116.0734,115.9436,116.0363,3180.0
2016-12-01 14:55:00,125.12,125.15,125.0,125.01,4548.0,116.0178,116.0456,115.9065,115.9158,4548.0
2016-12-01 15:00:00,125.02,125.06,125.0,125.0,5829.0,115.925,115.9621,115.9065,115.9065,5829.0
2016-12-01 15:05:00,125.01,125.16,125.0,125.07,9444.0,115.9158,116.0549,115.9065,115.9714,9444.0
2016-12-01 15:10:00,125.11,125.19,125.1,125.1,4576.0,116.0085,116.0827,115.9992,115.9992,4576.0
2016-12-01 15:15:00,125.14,125.14,125.0,125.02,12618.0,116.0363,116.0363,115.9065,115.925,12618.0
2016-12-01 15:20:00,125.05,125.1,125.0,125.05,42859.0,115.9529,115.9992,115.9065,115.9529,42859.0
2016-12-01 15:25:00,125.0,125.06,125.0,125.0,5497.0,115.9065,115.9621,115.9065,115.9065,5497.0
2016-12-01 15:30:00,125.03,125.08,124.99,125.06,14074.0,115.9343,115.9807,115.8972,115.9621,14074.0
2016-12-01 15:35:00,125.07,125.13,125.05,125.07,10521.0,115.9714,116.027,115.9529,115.9714,10521.0
2016-12-01 15:40:00,125.05,125.29,125.02,125.29,10059.0,115.9529,116.1754,115.925,116.1754,10059.0
2016-12-01 15:45:00,125.27,125.31,125.2,125.22,21182.0,116.1569,116.1939,116.0919,116.1105,21182.0
2016-12-01 15:50:00,125.22,125.41,125.19,125.41,33853.0,116.1105,116.2867,116.0827,116.2867,33853.0
2016-12-01 15:55:00,125.41,125.52,125.27,125.5,83667.0,116.2867,116.3887,116.1569,116.3701,83667.0
2016-12-02 09:30:00,125.32,125.5,125.0,125.35,10171.0,116.2032,116.3701,115.9065,116.231,10171.0
2016-12-02 09:35:00,125.48,125.7,125.23,125.54,5199.0,116.3516,116.5556,116.1198,116.4072,5199.0
2016-12-02 09:40:00,125.62,126.26,125.62,126.07,14509.0,116.4814,117.0748,116.4814,116.8987,14509.0
2016-12-02 09:45:00,126.11,126.69,125.85,126.53,14493.0,116.9357,117.4736,116.6947,117.3252,14493.0
2016-12-02 09:50:00,126.53,126.53,126.16,126.33,12207.0,117.3252,117.3252,116.9821,117.1397,12207.0
2016-12-02 09:55:00,126.3,126.67,126.03,126.46,16063.0,117.1119,117.455,116.8616,117.2603,16063.0
2016-12-02 10:00:00,126.41,126.69,126.32,126.51,14977.0,117.2139,117.4736,117.1305,117.3066,14977.0
2016-12-02 10:05:00,126.47,126.95,126.44,126.86,16919.0,117.2696,117.7146,117.2417,117.6312,16919.0
2016-12-02 10:10:00,126.81,126.97,126.65,126.78,25193.0,117.5848,117.7332,117.4365,117.557,25193.0
2016-12-02 10:15:00,126.76,127.09,126.72,126.96,20698.0,117.5385,117.8445,117.5014,117.7239,20698.0
2016-12-02 10:20:00,126.91,127.2,126.73,126.9,40882.0,117.6775,117.9465,117.5106,117.6683,40882.0
2016-12-02 10:25:00,126.94,127.06,126.82,126.97,19116.0,117.7054,117.8166,117.5941,117.7332,19116.0
2016-12-02 10:30:00,126.9,127.01,126.8,126.91,20146.0,117.6683,117.7703,117.5756,117.6775,20146.0
2016-12-02 10:35:00,126.98,127.06,126.73,126.98,16118.0,117.7425,117.8166,117.5106,117.7425,16118.0
2016-12-02 10:40:00,126.95,127.18,126.86,127.0,27908.0,117.7146,117.9279,117.6312,117.761,27908.0
2016-12-02 10:45:00,127.07,127.16,127.0,127.01,12922.0,117.8259,117.9094,117.761,117.7703,12922.0
2016-12-02 10:50:00,127.06,127.13,127.0,127.03,17759.0,117.8166,117.8815,117.761,117.7888,17759.0
2016-12-02 10:55:00,127.03,127.06,126.96,127.0,10698.0,117.7888,117.8166,117.7239,117.761,10698.0
2016-12-02 11:00:00,126.95,127.09,126.88,127.0,16576.0,117.7146,117.8445,117.6497,117.761,16576.0
2016-12-02 11:05:00,126.98,127.11,126.95,127.0,6550.0,117.7425,117.863,117.7146,117.761,6550.0
2016-12-02 11:10:00,126.95,127.11,126.93,127.11,10380.0,117.7146,117.863,117.6961,117.863,10380.0
2016-12-02 11:15:00,127.06,127.1,126.95,127.1,2590.0,117.8166,117.8537,117.7146,117.8537,2590.0
2016-12-02 11:20:00,127.07,127.07,126.9,126.95,4765.0,117.8259,117.8259,117.6683,117.7146,4765.0
2016-12-02 11:25:00,126.98,126.99,126.91,126.98,2491.0,117.7425,117.7517,117.6775,117.7425,2491.0
2016-12-02 11:30:00,126.96,126.96,126.71,126.78,3992.0,117.7239,117.7239,117.4921,117.557,3992.0
2016-12-02 11:35:00,126.73,126.81,126.65,126.7,3248.0,117.5106,117.5848,117.4365,117.4828,3248.0
2016-12-02 11:40:00,126.6,126.97,126.6,126.97,3400.0,117.3901,117.7332,117.3901,117.7332,3400.0
2016-12-02 11:45:00,126.87,127.04,126.87,126.96,6354.0,117.6405,117.7981,117.6405,117.7239,6354.0
2016-12-02 11:50:00,126.97,127.13,126.97,127.07,3531.0,117.7332,117.8815,117.7332,117.8259,3531.0
2016-12-02 11:55:00,127.07,127.18,127.05,127.12,900.0,117.8259,117.9279,117.8074,117.8723,900.0
2016-12-02 12:00:00,127.18,127.31,127.01,127.01,8917.0,117.9279,118.0484,117.7703,117.7703,8917.0
2016-12-02 12:05:00,127.01,127.24,127.01,127.24,2200.0,117.7703,117.9835,117.7703,117.9835,2200.0
2016-12-02 12:10:00,127.14,127.16,127.0,127.08,7062.0,117.8908,117.9094,117.761,117.8352,7062.0
2016-12-02 12:15:00,127.13,127.22,127.06,127.21,19674.0,117.8815,117.965,117.8166,117.9557,19674.0
2016-12-02 12:20:00,127.19,127.59,127.19,127.58,39496.0,117.9372,118.3081,117.9372,118.2988,39496.0
2016-12-02 12:25:00,127.52,127.58,127.09,127.26,24354.0,118.2432,118.2988,117.8445,118.0021,24354.0
2016-12-02 12:30:00,127.26,127.26,127.08,127.14,4444.0,118.0021,118.0021,117.8352,117.8908,4444.0
2016-12-02 12:35:00,127.16,127.16,127.06,127.08,500.0,117.9094,117.9094,117.8166,117.8352,500.0
2016-12-02 12:40:00,127.04,127.06,126.88,127.06,10723.0,117.7981,117.8166,117.6497,117.8166,10723.0
2016-12-02 12:45:00,127.04,127.13,127.04,127.08,800.0,117.7981,117.8815,117.7981,117.8352,800.0
2016-12-02 12:50:00,127.11,127.14,127.0,127.01,2800.0,117.863,117.8908,117.761,117.7703,2800.0
2016-12-02 12:55:00,126.98,127.15,126.95,127.03,4789.0,117.7425,117.9001,117.7146,117.7888,4789.0
2016-12-02 13:00:00,127.0,127.06,126.94,127.0,3504.0,117.761,117.8166,117.7054,117.761,3504.0
2016-12-02 13:05:00,126.92,127.0,126.87,126.93,9104.0,117.6868,117.761,117.6405,117.6961,9104.0
2016-12-02 13:10:00,126.94,126.94,126.71,126.79,8612.0,117.7054,117.7054,117.4921,117.5663,8612.0
2016-12-02 13:15:00,126.79,126.84,126.74,126.78,1899.0,117.5663,117.6126,117.5199,117.557,1899.0
2016-12-02 13:20:00,126.74,126.77,126.64,126.64,7309.0,117.5199,117.5477,117.4272,117.4272,7309.0
2016-12-02 13:25:00,126.72,126.77,126.61,126.65,2153.0,117.5014,117.5477,117.3994,117.4365,2153.0
2016-12-02 13:30:00,126.58,126.66,126.58,126.61,800.0,117.3716,117.4457,117.3716,117.3994,800.0
2016-12-02 13:35:00,126.7,126.7,126.59,126.62,1506.0,117.4828,117.4828,117.3808,117.4086,1506.0
2016-12-02 13:40:00,126.68,126.82,126.58,126.82,7403.0,117.4643,117.5941,117.3716,117.5941,7403.0
2016-12-02 13:45:00,126.83,126.97,126.82,126.91,2891.0,117.6034,117.7332,117.5941,117.6775,2891.0
2016-12-02 13:50:00,126.88,126.89,126.72,126.76,3615.0,117.6497,117.659,117.5014,117.5385,3615.0
2016-12-02 13:55:00,126.85,126.93,126.79,126.89,2175.0,117.6219,117.6961,117.5663,117.659,2175.0
2016-12-02 14:00:00,126.92,127.0,126.87,127.0,6420.0,117.6868,117.761,117.6405,117.761,6420.0
2016-12-02 14:05:00,126.95,127.02,126.73,126.74,6102.0,117.7146,117.7795,117.5106,117.5199,6102.0
2016-12-02 14:10:00,126.73,126.99,126.66,126.94,26616.0,117.5106,117.7517,117.4457,117.7054,26616.0
2016-12-02 14:15:00,126.9,126.98,126.82,126.85,7682.0,117.6683,117.7425,117.5941,117.6219,7682.0
2016-12-02 14:20:00,126.88,127.0,126.87,126.95,3872.0,117.6497,117.761,117.6405,117.7146,3872.0
2016-12-02 14:25:00,126.93,126.96,126.87,126.95,4361.0,117.6961,117.7239,117.6405,117.7146,4361.0
2016-12-02 14:30:00,126.93,126.98,126.9,126.95,7630.0,117.6961,117.7425,117.6683,117.7146,7630.0
2016-12-02 14:35:00,126.94,127.16,126.86,127.07,14131.0,117.7054,117.9094,117.6312,117.8259,14131.0
2016-12-02 14:40:00,127.1,127.1,126.96,126.98,3018.0,117.8537,117.8537,117.7239,117.7425,3018.0
2016-12-02 14:45:00,126.96,127.05,126.96,127.02,1512.0,117.7239,117.8074,117.7239,117.7795,1512.0
2016-12-02 14:50:00,127.0,127.01,126.94,126.99,3605.0,117.761,117.7703,117.7054,117.7517,3605.0
2016-12-02 14:55:00,127.01,127.11,126.95,127.07,5798.0,117.7703,117.863,117.7146,117.8259,5798.0
2016-12-02 15:00:00,127.04,127.09,127.01,127.01,4155.0,117.7981,117.8445,117.7703,117.7703,4155.0
2016-12-02 15:05:00,127.03,127.11,126.99,127.02,4796.0,117.7888,117.863,117.7517,117.7795,4796.0
2016-12-02 15:10:00,127.01,127.07,127.0,127.02,7908.0,117.7703,117.8259,117.761,117.7795,7908.0
2016-12-02 15:15:00,127.06,127.08,127.02,127.02,5816.0,117.8166,117.8352,117.7795,117.7795,5816.0
2016-12-02 15:20:00,127.03,127.09,126.92,126.92,3900.0,117.7888,117.8445,117.6868,117.6868,3900.0
2016-12-02 15:25:00,126.92,127.05,126.9,127.05,4769.0,117.6868,117.8074,117.6683,117.8074,4769.0
2016-12-02 15:30:00,127.03,127.09,127.0,127.04,7500.0,117.7888,117.8445,117.761,117.7981,7500.0
2016-12-02 15:35:00,127.04,127.07,126.96,127.0,9418.0,117.7981,117.8259,117.7239,117.761,9418.0
2016-12-02 15:40:00,126.98,127.16,126.98,127.14,10717.0,117.7425,117.9094,117.7425,117.8908,10717.0
2016-12-02 15:45:00,127.16,127.19,127.07,127.13,15178.0,117.9094,117.9372,117.8259,117.8815,15178.0
2016-12-02 15:50:00,127.12,127.2,127.11,127.12,17087.0,117.8723,117.9465,117.863,117.8723,17087.0
2016-12-02 15:55:00,127.13,127.19,126.99,127.08,59764.0,117.8815,117.9372,117.7517,117.8352,59764.0
2016-12-05 09:30:00,126.95,127.42,126.86,126.87,46971.0,117.7146,118.1504,117.6312,117.6405,46971.0
2016-12-05 09:35:00,126.83,126.83,125.92,126.29,41073.0,117.6034,117.6034,116.7596,117.1027,41073.0
2016-12-05 09:40:00,126.09,127.0,126.08,126.68,20179.0,116.9172,117.761,116.9079,117.4643,20179.0
2016-12-05 09:45:00,126.71,127.17,126.71,127.17,15635.0,117.4921,117.9186,117.4921,117.9186,15635.0
2016-12-05 09:50:00,127.11,127.5,127.1,127.41,26066.0,117.863,118.2246,117.8537,118.1412,26066.0
2016-12-05 09:55:00,127.37,128.0,127.35,127.98,16672.0,118.1041,118.6883,118.0855,118.6697,16672.0
2016-12-05 10:00:00,127.94,128.3,127.8,128.2,13175.0,118.6326,118.9664,118.5028,118.8737,13175.0
2016-12-05 10:05:00,128.16,128.2,127.47,127.65,20079.0,118.8366,118.8737,118.1968,118.3637,20079.0
2016-12-05 10:10:00,127.92,128.09,127.72,127.72,11558.0,118.6141,118.7717,118.4286,118.4286,11558.0
2016-12-05 10:15:00,127.73,127.97,127.73,127.92,5920.0,118.4379,118.6604,118.4379,118.6141,5920.0
2016-12-05 10:20:00,127.88,127.88,127.55,127.55,6653.0,118.577,118.577,118.271,118.271,6653.0
2016-12-05 10:25:00,127.54,128.06,127.47,128.06,8690.0,118.2617,118.7439,118.1968,118.7439,8690.0
2016-12-05 10:30:00,127.98,128.05,127.76,127.76,7243.0,118.6697,118.7346,118.4657,118.4657,7243.0
2016-12-05 10:35:00,127.83,128.21,127.6,128.21,25046.0,118.5306,118.883,118.3174,118.883,25046.0
2016-12-05 10:40:00,128.21,128.34,127.94,128.03,13782.0,118.883,119.0035,118.6326,118.7161,13782.0
2016-12-05 10:45:00,127.93,128.04,127.88,128.04,7776.0,118.6233,118.7253,118.577,118.7253,7776.0
2016-12-05 10:50:00,128.03,128.08,127.87,127.87,2859.0,118.7161,118.7624,118.5677,118.5677,2859.0
2016-12-05 10:55:00,127.86,128.07,127.83,128.05,3999.0,118.5584,118.7532,118.5306,118.7346,3999.0
2016-12-05 11:00:00,128.04,128.15,127.43,127.58,27296.0,118.7253,118.8273,118.1597,118.2988,27296.0
2016-12-05 11:05:00,127.68,127.97,127.68,127.97,52821.0,118.3915,118.6604,118.3915,118.6604,52821.0
2016-12-05 11:10:00,128.0,128.24,127.94,127.95,31040.0,118.6883,118.9108,118.6326,118.6419,31040.0
2016-12-05 11:15:00,127.89,127.94,127.67,127.94,7785.0,118.5863,118.6326,118.3823,118.6326,7785.0
2016-12-05 11:20:00,127.9,127.91,127.77,127.85,2520.0,118.5955,118.6048,118.475,118.5492,2520.0
2016-12-05 11:25:00,127.8,127.96,127.72,127.96,9650.0,118.5028,118.6512,118.4286,118.6512,9650.0
2016-12-05 11:30:00,127.97,128.13,127.88,128.12,8552.0,118.6604,118.8088,118.577,118.7995,8552.0
2016-12-05 11:35:00,128.08,128.09,127.88,127.92,6893.0,118.7624,118.7717,118.577,118.6141,6893.0
2016-12-05 11:40:00,127.9,128.08,127.9,128.01,3912.0,118.5955,118.7624,118.5955,118.6975,3912.0
2016-12-05 11:45:00,128.01,128.04,127.74,127.86,11401.0,118.6975,118.7253,118.4472,118.5584,11401.0
2016-12-05 11:50:00,127.89,127.91,127.8,127.81,6111.0,118.5863,118.6048,118.5028,118.5121,6111.0
2016-12-05 11:55:00,127.78,127.91,127.68,127.74,4167.0,118.4843,118.6048,118.3915,118.4472,4167.0
2016-12-05 12:00:00,127.74,127.89,127.66,127.7,8040.0,118.4472,118.5863,118.373,118.4101,8040.0
2016-12-05 12:05:00,127.71,127.93,127.71,127.93,15568.0,118.4194,118.6233,118.4194,118.6233,15568.0
2016-12-05 12:10:00,127.93,128.11,127.87,128.03,13896.0,118.6233,118.7903,118.5677,118.7161,13896.0
2016-12-05 12:15:00,128.01,128.1,127.96,128.08,14681.0,118.6975,118.781,118.6512,118.7624,14681.0
2016-12-05 12:20:00,128.09,128.11,127.82,127.92,9400.0,118.7717,118.7903,118.5213,118.6141,9400.0
2016-12-05 12:25:00,127.91,127.91,127.73,127.86,4456.0,118.6048,118.6048,118.4379,118.5584,4456.0
2016-12-05 12:30:00,127.8,128.0,127.69,127.86,20739.0,118.5028,118.6883,118.4008,118.5584,20739.0
2016-12-05 12:35:00,127.89,128.23,127.85,128.2,14054.0,118.5863,118.9015,118.5492,118.8737,14054.0
2016-12-05 12:40:00,128.24,128.32,128.12,128.16,7415.0,118.9108,118.985,118.7995,118.8366,7415.0
2016-12-05 12:45:00,128.14,128.28,128.1,128.1,13680.0,118.8181,118.9479,118.781,118.781,13680.0
2016-12-05 12:50:00,128.17,128.24,128.07,128.14,8672.0,118.8459,118.9108,118.7532,118.8181,8672.0
2016-12-05 12:55:00,128.09,128.16,128.0,128.1,10336.0,118.7717,118.8366,118.6883,118.781,10336.0
2016-12-05 13:00:00,128.12,128.26,128.11,128.24,10083.0,118.7995,118.9293,118.7903,118.9108,10083.0
2016-12-05 13:05:00,128.27,128.34,128.04,128.05,9697.0,118.9386,119.0035,118.7253,118.7346,9697.0
2016-12-05 13:10:00,128.1,128.1,127.87,127.88,4929.0,118.781,118.781,118.5677,118.577,4929.0
2016-12-05 13:15:00,127.86,128.1,127.86,128.0,11592.0,118.5584,118.781,118.5584,118.6883,11592.0
2016-12-05 13:20:00,128.01,128.02,127.7,127.71,3700.0,118.6975,118.7068,118.4101,118.4194,3700.0
2016-12-05 13:25:00,127.76,127.98,127.73,127.98,7126.0,118.4657,118.6697,118.4379,118.6697,7126.0
2016-12-05 13:30:00,127.97,128.04,127.84,127.95,5293.0,118.6604,118.7253,118.5399,118.6419,5293.0
2016-12-05 13:35:00,127.97,128.03,127.81,127.81,7462.0,118.6604,118.7161,118.5121,118.5121,7462.0
2016-12-05 13:40:00,127.85,127.99,127.84,127.99,1736.0,118.5492,118.679,118.5399,118.679,1736.0
2016-12-05 13:45:00,127.96,127.97,127.84,127.84,2670.0,118.6512,118.6604,118.5399,118.5399,2670.0
2016-12-05 13:50:00,127.8,128.02,127.8,127.97,12121.0,118.5028,118.7068,118.5028,118.6604,12121.0
2016-12-05 13:55:00,127.96,128.0,127.72,127.82,8257.0,118.6512,118.6883,118.4286,118.5213,8257.0
2016-12-05 14:00:00,127.82,127.84,127.42,127.47,17694.0,118.5213,118.5399,118.1504,118.1968,17694.0
2016-12-05 14:05:00,127.44,127.49,127.03,127.32,25286.0,118.169,118.2154,117.7888,118.0577,25286.0
2016-12-05 14:10:00,127.3,127.31,127.12,127.25,10102.0,118.0392,118.0484,117.8723,117.9928,10102.0
2016-12-05 14:15:00,127.3,127.34,127.26,127.3,9589.0,118.0392,118.0763,118.0021,118.0392,9589.0
2016-12-05 14:20:00,127.31,127.37,127.29,127.33,3556.0,118.0484,118.1041,118.0299,118.067,3556.0
2016-12-05 14:25:00,127.32,127.39,127.28,127.34,3892.0,118.0577,118.1226,118.0206,118.0763,3892.0
2016-12-05 14:30:00,127.33,127.36,127.22,127.23,7338.0,118.067,118.0948,117.965,117.9743,7338.0
2016-12-05 14:35:00,127.23,127.23,126.87,126.91,17051.0,117.9743,117.9743,117.6405,117.6775,17051.0
2016-12-05 14:40:00,126.91,127.05,126.9,126.99,4218.0,117.6775,117.8074,117.6683,117.7517,4218.0
2016-12-05 14:45:00,127.03,127.03,126.93,126.94,3100.0,117.7888,117.7888,117.6961,117.7054,3100.0
2016-12-05 14:50:00,126.95,127.03,126.93,126.98,10997.0,117.7146,117.7888,117.6961,117.7425,10997.0
2016-12-05 14:55:00,126.98,127.01,126.94,126.96,3863.0,117.7425,117.7703,117.7054,117.7239,3863.0
2016-12-05 15:00:00,126.99,127.25,126.97,127.25,11320.0,117.7517,117.9928,117.7332,117.9928,11320.0
2016-12-05 15:05:00,127.25,127.49,127.25,127.48,3800.0,117.9928,118.2154,117.9928,118.2061,3800.0
2016-12-05 15:10:00,127.49,127.6,127.42,127.42,7670.0,118.2154,118.3174,118.1504,118.1504,7670.0
2016-12-05 15:15:00,127.4,127.45,127.01,127.45,12432.0,118.1319,118.1783,117.7703,118.1783,12432.0
2016-12-05 15:20:00,127.44,127.57,127.38,127.56,7182.0,118.169,118.2895,118.1134,118.2803,7182.0
2016-12-05 15:25:00,127.53,127.57,127.4,127.42,6013.0,118.2524,118.2895,118.1319,118.1504,6013.0
2016-12-05 15:30:00,127.43,127.49,127.34,127.47,6375.0,118.1597,118.2154,118.0763,118.1968,6375.0
2016-12-05 15:35:00,127.46,127.53,127.33,127.53,10211.0,118.1875,118.2524,118.067,118.2524,10211.0
2016-12-05 15:40:00,127.51,127.72,127.51,127.68,11598.0,118.2339,118.4286,118.2339,118.3915,11598.0
2016-12-05 15:45:00,127.69,127.69,127.51,127.51,12137.0,118.4008,118.4008,118.2339,118.2339,12137.0
2016-12-05 15:50:00,127.48,127.51,127.42,127.5,16674.0,118.2061,118.2339,118.1504,118.2246,16674.0
2016-12-05 15:55:00,127.48,127.5,127.39,127.47,36296.0,118.2061,118.2246,118.1226,118.1968,36296.0
2016-12-06 09:30:00,127.9,128.21,127.9,128.1,22771.0,118.5955,118.883,118.5955,118.781,22771.0
2016-12-06 09:35:00,128.1,128.42,128.0,128.42,12305.0,118.781,119.0777,118.6883,119.0777,12305.0
2016-12-06 09:40:00,128.37,128.57,127.86,128.0,9625.0,119.0313,119.2168,118.5584,118.6883,9625.0
2016-12-06 09:45:00,128.11,128.14,127.4,127.53,15089.0,118.7903,118.8181,118.1319,118.2524,15089.0
2016-12-06 09:50:00,127.57,127.57,127.34,127.35,2784.0,118.2895,118.2895,118.0763,118.0855,2784.0
2016-12-06 09:55:00,127.55,127.55,127.09,127.19,3838.0,118.271,118.271,117.8445,117.9372,3838.0
2016-12-06 10:00:00,127.23,127.33,127.13,127.3,5581.0,117.9743,118.067,117.8815,118.0392,5581.0
2016-12-06 10:05:00,127.35,127.55,127.35,127.45,7280.0,118.0855,118.271,118.0855,118.1783,7280.0
2016-12-06 10:10:00,127.4,127.4,127.13,127.18,2600.0,118.1319,118.1319,117.8815,117.9279,2600.0
2016-12-06 10:15:00,127.26,127.49,127.26,127.49,2163.0,118.0021,118.2154,118.0021,118.2154,2163.0
2016-12-06 10:20:00,127.49,127.76,127.49,127.75,3441.0,118.2154,118.4657,118.2154,118.4564,3441.0
2016-12-06 10:25:00,127.75,127.78,127.24,127.37,10311.0,118.4564,118.4843,117.9835,118.1041,10311.0
2016-12-06 10:30:00,127.36,127.59,127.27,127.36,11093.0,118.0948,118.3081,118.0114,118.0948,11093.0
2016-12-06 10:35:00,127.31,127.37,127.19,127.3,6002.0,118.0484,118.1041,117.9372,118.0392,6002.0
2016-12-06 10:40:00,127.31,127.49,127.23,127.33,6989.0,118.0484,118.2154,117.9743,118.067,6989.0
2016-12-06 10:45:00,127.32,127.62,127.32,127.61,6231.0,118.0577,118.3359,118.0577,118.3266,6231.0
2016-12-06 10:50:00,127.56,127.56,127.31,127.51,4607.0,118.2803,118.2803,118.0484,118.2339,4607.0
2016-12-06 10:55:00,127.38,127.44,127.31,127.42,3189.0,118.1134,118.169,118.0484,118.1504,3189.0
2016-12-06 11:00:00,127.41,127.48,127.38,127.46,2063.0,118.1412,118.2061,118.1134,118.1875,2063.0
2016-12-06 11:05:00,127.42,127.48,127.39,127.44,8427.0,118.1504,118.2061,118.1226,118.169,8427.0
2016-12-06 11:10:00,127.4,127.49,127.26,127.49,7958.0,118.1319,118.2154,118.0021,118.2154,7958.0
2016-12-06 11:15:00,127.57,127.71,127.46,127.69,2800.0,118.2895,118.4194,118.1875,118.4008,2800.0
2016-12-06 11:20:00,127.74,127.97,127.63,127.97,4148.0,118.4472,118.6604,118.3452,118.6604,4148.0
2016-12-06 11:25:00,127.94,128.06,127.7,127.7,6751.0,118.6326,118.7439,118.4101,118.4101,6751.0
2016-12-06 11:30:00,127.75,127.88,127.61,127.65,17416.0,118.4564,118.577,118.3266,118.3637,17416.0
2016-12-06 11:35:00,127.55,127.81,127.48,127.61,9790.0,118.271,118.5121,118.2061,118.3266,9790.0
2016-12-06 11:40:00,127.56,127.63,127.49,127.49,7319.0,118.2803,118.3452,118.2154,118.2154,7319.0
2016-12-06 11:45:00,127.54,127.75,127.46,127.75,9406.0,118.2617,118.4564,118.1875,118.4564,9406.0
2016-12-06 11:50:00,127.69,127.86,127.69,127.84,1539.0,118.4008,118.5584,118.4008,118.5399,1539.0
2016-12-06 11:55:00,127.8,127.92,127.61,127.65,7278.0,118.5028,118.6141,118.3266,118.3637,7278.0
2016-12-06 12:00:00,127.68,127.93,127.68,127.93,6200.0,118.3915,118.6233,118.3915,118.6233,6200.0
2016-12-06 12:05:00,127.92,128.02,127.92,128.0,1760.0,118.6141,118.7068,118.6141,118.6883,1760.0
2016-12-06 12:10:00,127.95,128.09,127.94,128.09,3705.0,118.6419,118.7717,118.6326,118.7717,3705.0
2016-12-06 12:15:00,128.03,128.18,127.98,128.18,4536.0,118.7161,118.8552,118.6697,118.8552,4536.0
2016-12-06 12:20:00,128.18,128.42,128.18,128.31,3200.0,118.8552,119.0777,118.8552,118.9757,3200.0
2016-12-06 12:25:00,128.43,128.44,128.2,128.34,8143.0,119.087,119.0962,118.8737,119.0035,8143.0
2016-12-06 12:30:00,128.32,128.5,128.31,128.47,3220.0,118.985,119.1519,118.9757,119.1241,3220.0
2016-12-06 12:35:00,128.44,128.56,128.23,128.26,6051.0,119.0962,119.2075,118.9015,118.9293,6051.0
2016-12-06 12:40:00,128.21,128.29,128.18,128.28,3050.0,118.883,118.9572,118.8552,118.9479,3050.0
2016-12-06 12:45:00,128.28,128.5,128.28,128.5,2641.0,118.9479,119.1519,118.9479,119.1519,2641.0
2016-12-06 12:50:00,128.41,128.41,128.2,128.29,3800.0,119.0684,119.0684,118.8737,118.9572,3800.0
2016-12-06 12:55:00,128.3,128.46,128.3,128.43,3250.0,118.9664,119.1148,118.9664,119.087,3250.0
2016-12-06 13:00:00,128.36,128.63,128.34,128.62,3721.0,119.0221,119.2724,119.0035,119.2631,3721.0
2016-12-06 13:05:00,128.6,128.64,128.38,128.4,5918.0,119.2446,119.2817,119.0406,119.0592,5918.0
2016-12-06 13:10:00,128.38,128.45,128.29,128.44,8433.0,119.0406,119.1055,118.9572,119.0962,8433.0
2016-12-06 13:15:00,128.48,128.63,128.47,128.57,4271.0,119.1333,119.2724,119.1241,119.2168,4271.0
2016-12-06 13:20:00,128.62,128.62,128.43,128.51,5600.0,119.2631,119.2631,119.087,119.1612,5600.0
2016-12-06 13:25:00,128.47,128.59,128.44,128.58,4425.0,119.1241,119.2353,119.0962,119.2261,4425.0
2016-12-06 13:30:00,128.56,128.56,128.36,128.52,4709.0,119.2075,119.2075,119.0221,119.1704,4709.0
2016-12-06 13:35:00,128.5,128.51,128.31,128.31,2684.0,119.1519,119.1612,118.9757,118.9757,2684.0
2016-12-06 13:40:00,128.31,128.5,128.22,128.5,4155.0,118.9757,119.1519,118.8922,119.1519,4155.0
2016-12-06 13:45:00,128.43,128.52,128.3,128.48,4859.0,119.087,119.1704,118.9664,119.1333,4859.0
2016-12-06 13:50:00,128.54,128.54,128.33,128.4,4415.0,119.189,119.189,118.9942,119.0592,4415.0
2016-12-06 13:55:00,128.4,128.53,128.4,128.5,3632.0,119.0592,119.1797,119.0592,119.1519,3632.0
2016-12-06 14:00:00,128.46,128.5,128.38,128.47,4300.0,119.1148,119.1519,119.0406,119.1241,4300.0
2016-12-06 14:05:00,128.47,128.54,128.37,128.42,6022.0,119.1241,119.189,119.0313,119.0777,6022.0
2016-12-06 14:10:00,128.38,128.48,128.37,128.46,6411.0,119.0406,119.1333,119.0313,119.1148,6411.0
2016-12-06 14:15:00,128.44,128.46,128.32,128.34,6106.0,119.0962,119.1148,118.985,119.0035,6106.0
2016-12-06 14:20:00,128.3,128.32,128.16,128.16,9383.0,118.9664,118.985,118.8366,118.8366,9383.0
2016-12-06 14:25:00,128.23,128.43,128.17,128.23,6810.0,118.9015,119.087,118.8459,118.9015,6810.0
2016-12-06 14:30:00,128.21,128.34,128.19,128.34,4782.0,118.883,119.0035,118.8644,119.0035,4782.0
2016-12-06 14:35:00,128.35,128.53,128.35,128.5,1847.0,119.0128,119.1797,119.0128,119.1519,1847.0
2016-12-06 14:40:00,128.5,128.65,128.44,128.65,9504.0,119.1519,119.291,119.0962,119.291,9504.0
2016-12-06 14:45:00,128.65,128.74,128.65,128.74,5600.0,119.291,119.3744,119.291,119.3744,5600.0
2016-12-06 14:50:00,128.72,128.76,128.48,128.48,12940.0,119.3559,119.393,119.1333,119.1333,12940.0
2016-12-06 14:55:00,128.5,128.57,128.47,128.52,8559.0,119.1519,119.2168,119.1241,119.1704,8559.0
2016-12-06 15:00:00,128.56,128.56,128.47,128.49,4993.0,119.2075,119.2075,119.1241,119.1426,4993.0
2016-12-06 15:05:00,128.47,128.48,128.32,128.32,6678.0,119.1241,119.1333,118.985,118.985,6678.0
2016-12-06 15:10:00,128.37,128.43,128.24,128.26,4214.0,119.0313,119.087,118.9108,118.9293,4214.0
2016-12-06 15:15:00,128.23,128.27,128.2,128.26,2504.0,118.9015,118.9386,118.8737,118.9293,2504.0
2016-12-06 15:20:00,128.26,128.36,128.22,128.36,7226.0,118.9293,119.0221,118.8922,119.0221,7226.0
2016-12-06 15:25:00,128.4,128.4,128.22,128.35,8093.0,119.0592,119.0592,118.8922,119.0128,8093.0
2016-12-06 15:30:00,128.35,128.4,128.23,128.39,9877.0,119.0128,119.0592,118.9015,119.0499,9877.0
2016-12-06 15:35:00,128.39,128.51,128.34,128.38,16924.0,119.0499,119.1612,119.0035,119.0406,16924.0
2016-12-06 15:40:00,128.41,128.51,128.39,128.44,7575.0,119.0684,119.1612,119.0499,119.0962,7575.0
2016-12-06 15:45:00,128.44,128.48,128.35,128.43,21570.0,119.0962,119.1333,119.0128,119.087,21570.0
2016-12-06 15:50:00,128.4,128.51,128.34,128.47,26988.0,119.0592,119.1612,119.0035,119.1241,26988.0
2016-12-06 15:55:00,128.45,128.54,128.34,128.43,61249.0,119.1055,119.189,119.0035,119.087,61249.0
2016-12-07 09:30:00,128.55,129.09,128.53,128.99,21530.0,119.1982,119.699,119.1797,119.6062,21530.0
2016-12-07 09:35:00,128.98,129.19,128.11,128.19,14398.0,119.597,119.7917,118.7903,118.8644,14398.0
2016-12-07 09:40:00,128.05,128.67,127.69,128.64,17513.0,118.7346,119.3095,118.4008,119.2817,17513.0
2016-12-07 09:45:00,128.53,128.6,127.97,128.04,1744.0,119.1797,119.2446,118.6604,118.7253,1744.0
2016-12-07 09:50:00,128.15,128.3,127.85,127.97,8665.0,118.8273,118.9664,118.5492,118.6604,8665.0
2016-12-07 09:55:00,127.98,128.53,127.89,128.27,5660.0,118.6697,119.1797,118.5863,118.9386,5660.0
2016-12-07 10:00:00,128.26,128.64,128.26,128.63,6311.0,118.9293,119.2817,118.9293,119.2724,6311.0
2016-12-07 10:05:00,128.62,129.29,128.62,129.28,12448.0,119.2631,119.8844,119.2631,119.8751,12448.0
2016-12-07 10:10:00,129.22,129.29,128.85,129.08,29255.0,119.8195,119.8844,119.4764,119.6897,29255.0
2016-12-07 10:15:00,129.0,129.1,128.99,129.03,4100.0,119.6155,119.7082,119.6062,119.6433,4100.0
2016-12-07 10:20:00,129.1,129.42,129.1,129.42,3117.0,119.7082,120.005,119.7082,120.005,3117.0
2016-12-07 10:25:00,129.33,129.67,129.33,129.46,12840.0,119.9215,120.2368,119.9215,120.042,12840.0
2016-12-07 10:30:00,129.51,129.66,129.38,129.38,16479.0,120.0884,120.2275,119.9679,119.9679,16479.0
2016-12-07 10:35:00,129.37,129.53,128.61,128.61,62315.0,119.9586,120.1069,119.2539,119.2539,62315.0
2016-12-07 10:40:00,128.65,128.89,128.61,128.66,13905.0,119.291,119.5135,119.2539,119.3002,13905.0
2016-12-07 10:45:00,128.61,128.61,128.36,128.36,6132.0,119.2539,119.2539,119.0221,119.0221,6132.0
2016-12-07 10:50:00,128.36,128.44,128.35,128.35,2100.0,119.0221,119.0962,119.0128,119.0128,2100.0
2016-12-07 10:55:00,128.39,128.43,128.3,128.31,8411.0,119.0499,119.087,118.9664,118.9757,8411.0
2016-12-07 11:00:00,128.4,128.6,128.3,128.44,3107.0,119.0592,119.2446,118.9664,119.0962,3107.0
2016-12-07 11:05:00,128.44,128.45,128.38,128.4,3095.0,119.0962,119.1055,119.0406,119.0592,3095.0
2016-12-07 11:10:00,128.46,128.51,128.28,128.3,19952.0,119.1148,119.1612,118.9479,118.9664,19952.0
2016-12-07 11:15:00,128.31,129.5,128.26,129.5,33671.0,118.9757,120.0791,118.9293,120.0791,33671.0
2016-12-07 11:20:00,129.54,129.57,129.03,129.03,8807.0,120.1162,120.144,119.6433,119.6433,8807.0
2016-12-07 11:25:00,129.01,129.03,128.86,128.95,14167.0,119.6248,119.6433,119.4857,119.5691,14167.0
2016-12-07 11:30:00,129.02,129.08,128.8,128.83,10095.0,119.6341,119.6897,119.4301,119.4579,10095.0
2016-12-07 11:35:00,128.92,129.0,128.79,128.91,21113.0,119.5413,119.6155,119.4208,119.5321,21113.0
2016-12-07 11:40:00,128.91,128.91,128.8,128.87,2804.0,119.5321,119.5321,119.4301,119.495,2804.0
2016-12-07 11:45:00,128.92,129.0,128.9,129.0,1990.0,119.5413,119.6155,119.5228,119.6155,1990.0
2016-12-07 11:50:00,129.04,129.23,129.0,129.23,2600.0,119.6526,119.8288,119.6155,119.8288,2600.0
2016-12-07 11:55:00,129.27,129.4,129.21,129.27,5029.0,119.8659,119.9864,119.8102,119.8659,5029.0
2016-12-07 12:00:00,129.28,129.28,128.96,129.03,4800.0,119.8751,119.8751,119.5784,119.6433,4800.0
2016-12-07 12:05:00,129.06,129.23,129.03,129.18,6312.0,119.6711,119.8288,119.6433,119.7824,6312.0
2016-12-07 12:10:00,129.23,129.42,129.14,129.42,4700.0,119.8288,120.005,119.7453,120.005,4700.0
2016-12-07 12:15:00,129.52,129.53,129.39,129.47,8023.0,120.0977,120.1069,119.9771,120.0513,8023.0
2016-12-07 12:20:00,129.53,129.8,129.47,129.62,4832.0,120.1069,120.3573,120.0513,120.1904,4832.0
2016-12-07 12:25:00,129.65,129.79,129.61,129.69,10785.0,120.2182,120.348,120.1811,120.2553,10785.0
2016-12-07 12:30:00,129.58,129.62,129.31,129.31,2451.0,120.1533,120.1904,119.903,119.903,2451.0
2016-12-07 12:35:00,129.35,129.44,129.19,129.19,4329.0,119.94,120.0235,119.7917,119.7917,4329.0
2016-12-07 12:40:00,129.25,129.33,129.18,129.18,12420.0,119.8473,119.9215,119.7824,119.7824,12420.0
2016-12-07 12:45:00,129.25,129.49,129.18,129.49,3800.0,119.8473,120.0699,119.7824,120.0699,3800.0
2016-12-07 12:50:00,129.35,129.44,129.24,129.44,7575.0,119.94,120.0235,119.838,120.0235,7575.0
2016-12-07 12:55:00,129.4,129.4,129.16,129.28,18557.0,119.9864,119.9864,119.7639,119.8751,18557.0
2016-12-07 13:00:00,129.2,129.29,128.86,128.91,63015.0,119.801,119.8844,119.4857,119.5321,63015.0
2016-12-07 13:05:00,128.93,128.93,128.69,128.87,4754.0,119.5506,119.5506,119.3281,119.495,4754.0
2016-12-07 13:10:00,128.73,128.84,128.69,128.84,1652.0,119.3651,119.4671,119.3281,119.4671,1652.0
2016-12-07 13:15:00,128.78,128.91,128.68,128.9,4213.0,119.4115,119.5321,119.3188,119.5228,4213.0
2016-12-07 13:20:00,128.91,129.26,128.84,129.1,16287.0,119.5321,119.8566,119.4671,119.7082,16287.0
2016-12-07 13:25:00,129.09,129.24,129.06,129.21,5697.0,119.699,119.838,119.6711,119.8102,5697.0
2016-12-07 13:30:00,129.22,129.36,129.17,129.36,6111.0,119.8195,119.9493,119.7731,119.9493,6111.0
2016-12-07 13:35:00,129.36,129.53,129.34,129.36,8919.0,119.9493,120.1069,119.9308,119.9493,8919.0
2016-12-07 13:40:00,129.36,129.42,129.31,129.36,4850.0,119.9493,120.005,119.903,119.9493,4850.0
2016-12-07 13:45:00,129.36,129.71,129.32,129.67,18507.0,119.9493,120.2739,119.9122,120.2368,18507.0
2016-12-07 13:50:00,129.71,129.95,129.67,129.9,9475.0,120.2739,120.4964,120.2368,120.45,9475.0
2016-12-07 13:55:00,129.9,130.01,129.86,129.93,10116.0,120.45,120.552,120.4129,120.4779,10116.0
2016-12-07 14:00:00,129.94,129.97,129.78,129.89,4344.0,120.4871,120.5149,120.3388,120.4408,4344.0
2016-12-07 14:05:00,129.86,129.91,129.78,129.91,9824.0,120.4129,120.4593,120.3388,120.4593,9824.0
2016-12-07 14:10:00,129.87,130.01,129.87,130.01,7602.0,120.4222,120.552,120.4222,120.552,7602.0
2016-12-07 14:15:00,130.02,130.26,129.96,130.17,28871.0,120.5613,120.7838,120.5057,120.7004,28871.0
2016-12-07 14:20:00,130.22,130.32,130.13,130.18,12274.0,120.7468,120.8395,120.6633,120.7097,12274.0
2016-12-07 14:25:00,130.13,130.19,130.01,130.03,5872.0,120.6633,120.7189,120.552,120.5706,5872.0
2016-12-07 14:30:00,130.09,130.24,129.9,129.99,21642.0,120.6262,120.7653,120.45,120.5335,21642.0
2016-12-07 14:35:00,129.96,130.02,129.94,129.97,6571.0,120.5057,120.5613,120.4871,120.5149,6571.0
2016-12-07 14:40:00,129.94,129.99,129.87,129.91,5235.0,120.4871,120.5335,120.4222,120.4593,5235.0
2016-12-07 14:45:00,129.96,130.01,129.89,129.99,8260.0,120.5057,120.552,120.4408,120.5335,8260.0
2016-12-07 14:50:00,130.06,130.07,129.93,129.98,4310.0,120.5984,120.6077,120.4779,120.5242,4310.0
2016-12-07 14:55:00,130.0,130.3,130.0,130.3,23278.0,120.5428,120.8209,120.5428,120.8209,23278.0
2016-12-07 15:00:00,130.31,130.34,130.07,130.11,7112.0,120.8302,120.858,120.6077,120.6448,7112.0
2016-12-07 15:05:00,130.08,130.29,130.05,130.15,16185.0,120.6169,120.8117,120.5891,120.6818,16185.0
2016-12-07 15:10:00,130.15,130.25,130.08,130.12,9892.0,120.6818,120.7746,120.6169,120.654,9892.0
2016-12-07 15:15:00,130.07,130.12,129.91,129.91,6692.0,120.6077,120.654,120.4593,120.4593,6692.0
2016-12-07 15:20:00,129.93,130.05,129.8,129.98,10755.0,120.4779,120.5891,120.3573,120.5242,10755.0
2016-12-07 15:25:00,129.99,130.12,129.96,130.02,17658.0,120.5335,120.654,120.5057,120.5613,17658.0
2016-12-07 15:30:00,130.02,130.06,129.91,130.02,13399.0,120.5613,120.5984,120.4593,120.5613,13399.0
2016-12-07 15:35:00,130.0,130.24,129.98,130.17,10399.0,120.5428,120.7653,120.5242,120.7004,10399.0
2016-12-07 15:40:00,130.19,130.22,129.96,129.98,27957.0,120.7189,120.7468,120.5057,120.5242,27957.0
2016-12-07 15:45:00,129.98,130.06,129.67,129.67,21818.0,120.5242,120.5984,120.2368,120.2368,21818.0
2016-12-07 15:50:00,129.68,129.94,129.68,129.82,26819.0,120.246,120.4871,120.246,120.3759,26819.0
2016-12-07 15:55:00,129.85,130.0,129.81,129.91,74641.0,120.4037,120.5428,120.3666,120.4593,74641.0
2016-12-08 09:30:00,130.4,130.75,129.95,130.15,23048.0,120.9137,121.2382,120.4964,120.6818,23048.0
2016-12-08 09:35:00,130.1,130.27,129.63,129.96,14587.0,120.6355,120.7931,120.1997,120.5057,14587.0
2016-12-08 09:40:00,129.95,130.2,129.61,130.13,22390.0,120.4964,120.7282,120.1811,120.6633,22390.0
2016-12-08 09:45:00,130.02,130.25,129.76,129.9,40378.0,120.5613,120.7746,120.3202,120.45,40378.0
2016-12-08 09:50:00,130.01,130.13,129.49,129.89,16393.0,120.552,120.6633,120.0699,120.4408,16393.0
2016-12-08 09:55:00,129.77,129.8,128.92,128.98,22663.0,120.3295,120.3573,119.5413,119.597,22663.0
2016-12-08 10:00:00,128.94,129.19,128.77,129.13,21557.0,119.5599,119.7917,119.4022,119.736,21557.0
2016-12-08 10:05:00,129.15,129.41,129.08,129.4,7548.0,119.7546,119.9957,119.6897,119.9864,7548.0
2016-12-08 10:10:00,129.41,129.47,128.62,128.7,10591.0,119.9957,120.0513,119.2631,119.3373,10591.0
2016-12-08 10:15:00,128.79,128.89,128.62,128.69,8538.0,119.4208,119.5135,119.2631,119.3281,8538.0
2016-12-08 10:20:00,128.61,128.67,128.39,128.5,13273.0,119.2539,119.3095,119.0499,119.1519,13273.0
2016-12-08 10:25:00,128.48,128.61,128.27,128.38,10340.0,119.1333,119.2539,118.9386,119.0406,10340.0
2016-12-08 10:30:00,128.4,128.6,128.1,128.1,19860.0,119.0592,119.2446,118.781,118.781,19860.0
2016-12-08 10:35:00,128.17,128.28,127.96,128.23,40166.0,118.8459,118.9479,118.6512,118.9015,40166.0
2016-12-08 10:40:00,128.24,129.02,128.24,128.91,12539.0,118.9108,119.6341,118.9108,119.5321,12539.0
2016-12-08 10:45:00,128.94,129.11,128.78,128.78,35697.0,119.5599,119.7175,119.4115,119.4115,35697.0
2016-12-08 10:50:00,128.78,128.97,128.63,128.93,15132.0,119.4115,119.5877,119.2724,119.5506,15132.0
2016-12-08 10:55:00,128.82,129.14,128.82,129.14,8766.0,119.4486,119.7453,119.4486,119.7453,8766.0
2016-12-08 11:00:00,129.14,129.35,129.11,129.35,10522.0,119.7453,119.94,119.7175,119.94,10522.0
2016-12-08 11:05:00,129.34,129.38,128.95,129.01,11473.0,119.9308,119.9679,119.5691,119.6248,11473.0
2016-12-08 11:10:00,129.01,129.19,128.93,128.99,17767.0,119.6248,119.7917,119.5506,119.6062,17767.0
2016-12-08 11:15:00,129.11,129.11,128.86,128.93,11594.0,119.7175,119.7175,119.4857,119.5506,11594.0
2016-12-08 11:20:00,128.96,129.27,128.87,129.24,16652.0,119.5784,119.8659,119.495,119.838,16652.0
2016-12-08 11:25:00,129.24,129.31,128.99,129.1,16393.0,119.838,119.903,119.6062,119.7082,16393.0
2016-12-08 11:30:00,129.03,129.14,128.93,128.98,5170.0,119.6433,119.7453,119.5506,119.597,5170.0
2016-12-08 11:35:00,129.03,129.06,128.91,128.96,7601.0,119.6433,119.6711,119.5321,119.5784,7601.0
2016-12-08 11:40:00,128.97,129.05,128.86,129.05,1400.0,119.5877,119.6619,119.4857,119.6619,1400.0
2016-12-08 11:45:00,129.05,129.26,128.97,128.98,9867.0,119.6619,119.8566,119.5877,119.597,9867.0
2016-12-08 11:50:00,129.06,129.11,128.99,128.99,1800.0,119.6711,119.7175,119.6062,119.6062,1800.0
2016-12-08 11:55:00,129.08,129.22,128.95,129.19,8554.0,119.6897,119.8195,119.5691,119.7917,8554.0
2016-12-08 12:00:00,129.24,129.33,129.16,129.29,3187.0,119.838,119.9215,119.7639,119.8844,3187.0
2016-12-08 12:05:00,129.35,129.5,129.32,129.47,4475.0,119.94,120.0791,119.9122,120.0513,4475.0
2016-12-08 12:10:00,129.46,129.58,129.42,129.56,4171.0,120.042,120.1533,120.005,120.1348,4171.0
2016-12-08 12:15:00,129.62,129.91,129.56,129.91,6300.0,120.1904,120.4593,120.1348,120.4593,6300.0
2016-12-08 12:20:00,129.91,130.08,129.91,130.05,16851.0,120.4593,120.6169,120.4593,120.5891,16851.0
2016-12-08 12:25:00,130.05,130.05,129.83,130.03,6250.0,120.5891,120.5891,120.3851,120.5706,6250.0
2016-12-08 12:30:00,129.99,130.01,129.89,129.89,1612.0,120.5335,120.552,120.4408,120.4408,1612.0
2016-12-08 12:35:00,129.89,130.02,129.89,129.95,1800.0,120.4408,120.5613,120.4408,120.4964,1800.0
2016-12-08 12:40:00,129.99,130.01,129.8,129.94,4731.0,120.5335,120.552,120.3573,120.4871,4731.0
2016-12-08 12:45:00,129.93,130.11,129.83,130.0,12448.0,120.4779,120.6448,120.3851,120.5428,12448.0
2016-12-08 12:50:00,130.0,130.05,129.94,130.01,3200.0,120.5428,120.5891,120.4871,120.552,3200.0
2016-12-08 12:55:00,130.0,130.01,129.85,129.99,3639.0,120.5428,120.552,120.4037,120.5335,3639.0
2016-12-08 13:00:00,129.92,130.01,129.87,129.88,2800.0,120.4686,120.552,120.4222,120.4315,2800.0
2016-12-08 13:05:00,130.0,130.0,129.81,129.86,11905.0,120.5428,120.5428,120.3666,120.4129,11905.0
2016-12-08 13:10:00,129.81,130.03,129.79,129.97,27752.0,120.3666,120.5706,120.348,120.5149,27752.0
2016-12-08 13:15:00,129.92,130.0,129.82,129.95,18984.0,120.4686,120.5428,120.3759,120.4964,18984.0
2016-12-08 13:20:00,129.94,129.96,129.81,129.84,12363.0,120.4871,120.5057,120.3666,120.3944,12363.0
2016-12-08 13:25:00,129.89,129.9,129.78,129.8,4906.0,120.4408,120.45,120.3388,120.3573,4906.0
2016-12-08 13:30:00,129.83,130.03,129.78,129.95,11699.0,120.3851,120.5706,120.3388,120.4964,11699.0
2016-12-08 13:35:00,129.93,130.0,129.85,129.89,9684.0,120.4779,120.5428,120.4037,120.4408,9684.0
2016-12-08 13:40:00,129.89,129.9,129.83,129.88,2782.0,120.4408,120.45,120.3851,120.4315,2782.0
2016-12-08 13:45:00,129.88,129.91,129.85,129.88,4090.0,120.4315,120.4593,120.4037,120.4315,4090.0
2016-12-08 13:50:00,129.89,129.9,129.8,129.86,2000.0,120.4408,120.45,120.3573,120.4129,2000.0
2016-12-08 13:55:00,129.9,129.97,129.85,129.9,3347.0,120.45,120.5149,120.4037,120.45,3347.0
2016-12-08 14:00:00,129.92,129.98,129.89,129.93,2300.0,120.4686,120.5242,120.4408,120.4779,2300.0
2016-12-08 14:05:00,129.99,130.02,129.94,130.02,2191.0,120.5335,120.5613,120.4871,120.5613,2191.0
2016-12-08 14:10:00,129.97,130.02,129.83,130.02,15822.0,120.5149,120.5613,120.3851,120.5613,15822.0
2016-12-08 14:15:00,130.01,130.01,129.82,129.88,5069.0,120.552,120.552,120.3759,120.4315,5069.0
2016-12-08 14:20:00,129.82,129.91,129.72,129.72,6839.0,120.3759,120.4593,120.2831,120.2831,6839.0
2016-12-08 14:25:00,129.75,129.8,129.7,129.73,4426.0,120.3109,120.3573,120.2646,120.2924,4426.0
2016-12-08 14:30:00,129.72,129.75,129.64,129.7,2200.0,120.2831,120.3109,120.2089,120.2646,2200.0
2016-12-08 14:35:00,129.68,129.71,129.39,129.4,216697.0,120.246,120.2739,119.9771,119.9864,216697.0
2016-12-08 14:40:00,129.33,129.34,129.11,129.26,31056.0,119.9215,119.9308,119.7175,119.8566,31056.0
2016-12-08 14:45:00,129.27,129.31,129.06,129.16,28054.0,119.8659,119.903,119.6711,119.7639,28054.0
2016-12-08 14:50:00,129.15,129.31,129.15,129.28,8051.0,119.7546,119.903,119.7546,119.8751,8051.0
2016-12-08 14:55:00,129.34,129.57,129.34,129.57,7622.0,119.9308,120.144,119.9308,120.144,7622.0
2016-12-08 15:00:00,129.55,129.63,129.48,129.57,9039.0,120.1255,120.1997,120.0606,120.144,9039.0
2016-12-08 15:05:00,129.62,129.63,129.42,129.53,5900.0,120.1904,120.1997,120.005,120.1069,5900.0
2016-12-08 15:10:00,129.59,129.63,129.52,129.56,9654.0,120.1626,120.1997,120.0977,120.1348,9654.0
2016-12-08 15:15:00,129.56,129.56,129.25,129.25,16001.0,120.1348,120.1348,119.8473,119.8473,16001.0
2016-12-08 15:20:00,129.28,129.32,129.11,129.26,8083.0,119.8751,119.9122,119.7175,119.8566,8083.0
2016-12-08 15:25:00,129.26,129.39,129.18,129.18,8650.0,119.8566,119.9771,119.7824,119.7824,8650.0
2016-12-08 15:30:00,129.31,129.31,129.11,129.14,13640.0,119.903,119.903,119.7175,119.7453,13640.0
2016-12-08 15:35:00,129.11,129.18,129.1,129.17,7714.0,119.7175,119.7824,119.7082,119.7731,7714.0
2016-12-08 15:40:00,129.18,129.34,129.17,129.17,12590.0,119.7824,119.9308,119.7731,119.7731,12590.0
2016-12-08 15:45:00,129.17,129.62,129.17,129.43,33961.0,119.7731,120.1904,119.7731,120.0142,33961.0
2016-12-08 15:50:00,129.43,129.5,129.24,129.25,36591.0,120.0142,120.0791,119.838,119.8473,36591.0
2016-12-08 15:55:00,129.27,129.29,128.99,129.09,89648.0,119.8659,119.8844,119.6062,119.699,89648.0
2016-12-09 09:30:00,128.97,129.27,128.45,128.58,14959.0,119.5877,119.8659,119.1055,119.2261,14959.0
2016-12-09 09:35:00,128.72,129.43,128.72,129.43,6201.0,119.3559,120.0142,119.3559,120.0142,6201.0
2016-12-09 09:40:00,129.15,129.38,128.51,128.51,6281.0,119.7546,119.9679,119.1612,119.1612,6281.0
2016-12-09 09:45:00,128.71,129.19,128.69,128.78,8511.0,119.3466,119.7917,119.3281,119.4115,8511.0
2016-12-09 09:50:00,128.8,129.02,128.8,128.91,7377.0,119.4301,119.6341,119.4301,119.5321,7377.0
2016-12-09 09:55:00,128.92,128.92,128.57,128.82,8033.0,119.5413,119.5413,119.2168,119.4486,8033.0
2016-12-09 10:00:00,128.73,128.78,128.01,128.12,10508.0,119.3651,119.4115,118.6975,118.7995,10508.0
2016-12-09 10:05:00,128.04,128.16,127.87,127.93,15292.0,118.7253,118.8366,118.5677,118.6233,15292.0
2016-12-09 10:10:00,127.97,128.08,127.63,127.72,18026.0,118.6604,118.7624,118.3452,118.4286,18026.0
2016-12-09 10:15:00,127.64,127.77,127.6,127.73,10570.0,118.3544,118.475,118.3174,118.4379,10570.0
2016-12-09 10:20:00,127.76,127.76,127.54,127.61,31991.0,118.4657,118.4657,118.2617,118.3266,31991.0
2016-12-09 10:25:00,127.62,127.67,127.38,127.54,21617.0,118.3359,118.3823,118.1134,118.2617,21617.0
2016-12-09 10:30:00,127.61,127.7,127.46,127.67,13110.0,118.3266,118.4101,118.1875,118.3823,13110.0
2016-12-09 10:35:00,127.72,127.73,127.53,127.65,7864.0,118.4286,118.4379,118.2524,118.3637,7864.0
2016-12-09 10:40:00,127.62,127.62,127.45,127.46,3131.0,118.3359,118.3359,118.1783,118.1875,3131.0
2016-12-09 10:45:00,127.46,127.73,127.45,127.73,9381.0,118.1875,118.4379,118.1783,118.4379,9381.0
2016-12-09 10:50:00,127.72,127.85,127.66,127.66,9700.0,118.4286,118.5492,118.373,118.373,9700.0
2016-12-09 10:55:00,127.8,127.91,127.74,127.81,2485.0,118.5028,118.6048,118.4472,118.5121,2485.0
2016-12-09 11:00:00,127.86,127.9,127.65,127.66,5245.0,118.5584,118.5955,118.3637,118.373,5245.0
2016-12-09 11:05:00,127.66,127.75,127.51,127.51,7600.0,118.373,118.4564,118.2339,118.2339,7600.0
2016-12-09 11:10:00,127.55,127.58,127.45,127.5,9262.0,118.271,118.2988,118.1783,118.2246,9262.0
2016-12-09 11:15:00,127.5,127.56,127.24,127.29,22693.0,118.2246,118.2803,117.9835,118.0299,22693.0
2016-12-09 11:20:00,127.29,127.37,126.91,126.98,14738.0,118.0299,118.1041,117.6775,117.7425,14738.0
2016-12-09 11:25:00,126.99,126.99,126.84,126.85,5678.0,117.7517,117.7517,117.6126,117.6219,5678.0
2016-12-09 11:30:00,126.93,126.94,126.79,126.85,9592.0,117.6961,117.7054,117.5663,117.6219,9592.0
2016-12-09 11:35:00,126.82,127.14,126.81,127.12,9264.0,117.5941,117.8908,117.5848,117.8723,9264.0
2016-12-09 11:40:00,127.14,127.23,126.85,126.87,13156.0,117.8908,117.9743,117.6219,117.6405,13156.0
2016-12-09 11:45:00,126.87,126.94,126.84,126.9,9292.0,117.6405,117.7054,117.6126,117.6683,9292.0
2016-12-09 11:50:00,126.85,127.2,126.85,127.2,29130.0,117.6219,117.9465,117.6219,117.9465,29130.0
2016-12-09 11:55:00,127.18,127.27,127.15,127.15,8416.0,117.9279,118.0114,117.9001,117.9001,8416.0
2016-12-09 12:00:00,127.15,127.26,127.12,127.22,6214.0,117.9001,118.0021,117.8723,117.965,6214.0
2016-12-09 12:05:00,127.25,127.25,127.11,127.14,2257.0,117.9928,117.9928,117.863,117.8908,2257.0
2016-12-09 12:10:00,127.14,127.22,127.13,127.21,5537.0,117.8908,117.965,117.8815,117.9557,5537.0
2016-12-09 12:15:00,127.16,127.19,127.1,127.15,5697.0,117.9094,117.9372,117.8537,117.9001,5697.0
2016-12-09 12:20:00,127.15,127.33,127.15,127.32,21558.0,117.9001,118.067,117.9001,118.0577,21558.0
2016-12-09 12:25:00,127.29,127.33,127.23,127.26,13832.0,118.0299,118.067,117.9743,118.0021,13832.0
2016-12-09 12:30:00,127.3,127.62,127.3,127.62,13925.0,118.0392,118.3359,118.0392,118.3359,13925.0
2016-12-09 12:35:00,127.62,127.66,127.57,127.61,6213.0,118.3359,118.373,118.2895,118.3266,6213.0
2016-12-09 12:40:00,127.6,127.66,127.55,127.59,5963.0,118.3174,118.373,118.271,118.3081,5963.0
2016-12-09 12:45:00,127.62,127.66,127.57,127.64,3308.0,118.3359,118.373,118.2895,118.3544,3308.0
2016-12-09 12:50:00,127.65,127.76,127.54,127.74,4900.0,118.3637,118.4657,118.2617,118.4472,4900.0
2016-12-09 12:55:00,127.79,127.79,127.69,127.74,6101.0,118.4935,118.4935,118.4008,118.4472,6101.0
2016-12-09 13:00:00,127.78,127.79,127.67,127.72,9401.0,118.4843,118.4935,118.3823,118.4286,9401.0
2016-12-09 13:05:00,127.77,127.89,127.7,127.84,12144.0,118.475,118.5863,118.4101,118.5399,12144.0
2016-12-09 13:10:00,127.87,128.08,127.87,128.04,21165.0,118.5677,118.7624,118.5677,118.7253,21165.0
2016-12-09 13:15:00,128.04,128.07,127.99,128.02,6138.0,118.7253,118.7532,118.679,118.7068,6138.0
2016-12-09 13:20:00,128.0,128.05,127.95,127.96,2615.0,118.6883,118.7346,118.6419,118.6512,2615.0
2016-12-09 13:25:00,127.99,128.0,127.93,127.94,1704.0,118.679,118.6883,118.6233,118.6326,1704.0
2016-12-09 13:30:00,127.91,127.96,127.82,127.87,3014.0,118.6048,118.6512,118.5213,118.5677,3014.0
2016-12-09 13:35:00,127.9,127.95,127.83,127.89,7927.0,118.5955,118.6419,118.5306,118.5863,7927.0
2016-12-09 13:40:00,127.87,127.89,127.72,127.72,1500.0,118.5677,118.5863,118.4286,118.4286,1500.0
2016-12-09 13:45:00,127.79,127.9,127.73,127.85,13176.0,118.4935,118.5955,118.4379,118.5492,13176.0
2016-12-09 13:50:00,127.89,128.04,127.87,128.04,4872.0,118.5863,118.7253,118.5677,118.7253,4872.0
2016-12-09 13:55:00,128.04,128.08,127.98,128.0,3549.0,118.7253,118.7624,118.6697,118.6883,3549.0
2016-12-09 14:00:00,127.97,127.98,127.9,127.97,2102.0,118.6604,118.6697,118.5955,118.6604,2102.0
2016-12-09 14:05:00,127.93,128.09,127.93,128.03,10256.0,118.6233,118.7717,118.6233,118.7161,10256.0
2016-12-09 14:10:00,128.06,128.08,127.96,128.0,29590.0,118.7439,118.7624,118.6512,118.6883,29590.0
2016-12-09 14:15:00,127.99,128.09,127.99,128.03,14162.0,118.679,118.7717,118.679,118.7161,14162.0
2016-12-09 14:20:00,128.06,128.13,128.04,128.12,7336.0,118.7439,118.8088,118.7253,118.7995,7336.0
2016-12-09 14:25:00,128.11,128.11,127.97,127.99,9263.0,118.7903,118.7903,118.6604,118.679,9263.0
2016-12-09 14:30:00,128.0,128.02,127.91,127.96,8850.0,118.6883,118.7068,118.6048,118.6512,8850.0
2016-12-09 14:35:00,127.91,127.96,127.81,127.93,5596.0,118.6048,118.6512,118.5121,118.6233,5596.0
2016-12-09 14:40:00,127.87,127.93,127.81,127.83,4187.0,118.5677,118.6233,118.5121,118.5306,4187.0
2016-12-09 14:45:00,127.79,127.79,127.75,127.79,2300.0,118.4935,118.4935,118.4564,118.4935,2300.0
2016-12-09 14:50:00,127.83,127.83,127.73,127.8,3500.0,118.5306,118.5306,118.4379,118.5028,3500.0
2016-12-09 14:55:00,127.78,127.96,127.75,127.84,6120.0,118.4843,118.6512,118.4564,118.5399,6120.0
2016-12-09 15:00:00,127.79,127.9,127.77,127.85,6900.0,118.4935,118.5955,118.475,118.5492,6900.0
2016-12-09 15:05:00,127.83,127.97,127.83,127.92,5286.0,118.5306,118.6604,118.5306,118.6141,5286.0
2016-12-09 15:10:00,127.91,128.13,127.91,128.11,9531.0,118.6048,118.8088,118.6048,118.7903,9531.0
2016-12-09 15:15:00,128.17,128.29,128.12,128.21,7391.0,118.8459,118.9572,118.7995,118.883,7391.0
2016-12-09 15:20:00,128.19,128.21,128.03,128.17,6440.0,118.8644,118.883,118.7161,118.8459,6440.0
2016-12-09 15:25:00,128.17,128.29,128.17,128.21,8920.0,118.8459,118.9572,118.8459,118.883,8920.0
2016-12-09 15:30:00,128.21,128.23,128.1,128.2,11075.0,118.883,118.9015,118.781,118.8737,11075.0
2016-12-09 15:35:00,128.17,128.41,128.17,128.41,11554.0,118.8459,119.0684,118.8459,119.0684,11554.0
2016-12-09 15:40:00,128.41,128.58,128.41,128.57,14889.0,119.0684,119.2261,119.0684,119.2168,14889.0
2016-12-09 15:45:00,128.58,128.64,128.5,128.5,16750.0,119.2261,119.2817,119.1519,119.1519,16750.0
2016-12-09 15:50:00,128.53,128.63,128.48,128.61,23195.0,119.1797,119.2724,119.1333,119.2539,23195.0
2016-12-09 15:55:00,128.61,128.62,128.42,128.48,53156.0,119.2539,119.2631,119.0777,119.1333,53156.0
2016-12-12 09:30:00,128.26,128.61,127.12,127.17,18867.0,118.9293,119.2539,117.8723,117.9186,18867.0
2016-12-12 09:35:00,127.36,127.79,127.19,127.56,4648.0,118.0948,118.4935,117.9372,118.2803,4648.0
2016-12-12 09:40:00,127.71,127.74,127.48,127.64,3982.0,118.4194,118.4472,118.2061,118.3544,3982.0
2016-12-12 09:45:00,127.44,128.01,127.44,127.97,3100.0,118.169,118.6975,118.169,118.6604,3100.0
2016-12-12 09:50:00,127.85,127.96,127.56,127.57,12770.0,118.5492,118.6512,118.2803,118.2895,12770.0
2016-12-12 09:55:00,127.56,128.07,127.56,127.92,5510.0,118.2803,118.7532,118.2803,118.6141,5510.0
2016-12-12 10:00:00,127.92,128.43,127.92,128.28,17403.0,118.6141,119.087,118.6141,118.9479,17403.0
2016-12-12 10:05:00,128.37,128.37,127.98,127.98,15696.0,119.0313,119.0313,118.6697,118.6697,15696.0
2016-12-12 10:10:00,128.03,128.27,127.99,128.03,6056.0,118.7161,118.9386,118.679,118.7161,6056.0
2016-12-12 10:15:00,127.97,127.97,127.88,127.93,940.0,118.6604,118.6604,118.577,118.6233,940.0
2016-12-12 10:20:00,127.95,128.24,127.91,128.22,3298.0,118.6419,118.9108,118.6048,118.8922,3298.0
2016-12-12 10:25:00,128.24,128.29,127.43,127.43,10984.0,118.9108,118.9572,118.1597,118.1597,10984.0
2016-12-12 10:30:00,127.49,127.56,127.22,127.22,15760.0,118.2154,118.2803,117.965,117.965,15760.0
2016-12-12 10:35:00,127.22,127.44,127.12,127.4,5017.0,117.965,118.169,117.8723,118.1319,5017.0
2016-12-12 10:40:00,127.4,127.42,127.15,127.21,29335.0,118.1319,118.1504,117.9001,117.9557,29335.0
2016-12-12 10:45:00,127.21,127.44,127.19,127.31,5700.0,117.9557,118.169,117.9372,118.0484,5700.0
2016-12-12 10:50:00,127.2,127.21,127.02,127.03,3857.0,117.9465,117.9557,117.7795,117.7888,3857.0
2016-12-12 10:55:00,127.08,127.12,126.94,127.01,8349.0,117.8352,117.8723,117.7054,117.7703,8349.0
2016-12-12 11:00:00,126.95,126.95,126.62,126.7,11891.0,117.7146,117.7146,117.4086,117.4828,11891.0
2016-12-12 11:05:00,126.68,126.77,126.46,126.5,40939.0,117.4643,117.5477,117.2603,117.2974,40939.0
2016-12-12 11:10:00,126.54,126.69,126.49,126.64,18043.0,117.3345,117.4736,117.2881,117.4272,18043.0
2016-12-12 11:15:00,126.56,126.56,126.41,126.41,1201.0,117.353,117.353,117.2139,117.2139,1201.0
2016-12-12 11:20:00,126.4,126.53,126.28,126.29,10020.0,117.2047,117.3252,117.0934,117.1027,10020.0
2016-12-12 11:25:00,126.25,126.54,126.24,126.26,8746.0,117.0656,117.3345,117.0563,117.0748,8746.0
2016-12-12 11:30:00,126.26,126.39,126.23,126.3,8846.0,117.0748,117.1954,117.047,117.1119,8846.0
2016-12-12 11:35:00,126.31,126.6,126.31,126.47,6932.0,117.1212,117.3901,117.1212,117.2696,6932.0
2016-12-12 11:40:00,126.5,126.54,126.4,126.4,2434.0,117.2974,117.3345,117.2047,117.2047,2434.0
2016-12-12 11:45:00,126.4,126.54,126.36,126.54,2851.0,117.2047,117.3345,117.1676,117.3345,2851.0
2016-12-12 11:50:00,126.52,126.59,126.41,126.41,3201.0,117.3159,117.3808,117.2139,117.2139,3201.0
2016-12-12 11:55:00,126.51,126.52,126.28,126.28,2700.0,117.3066,117.3159,117.0934,117.0934,2700.0
2016-12-12 12:00:00,126.28,126.32,126.1,126.23,7644.0,117.0934,117.1305,116.9265,117.047,7644.0
2016-12-12 12:05:00,126.22,126.22,125.5,125.66,37055.0,117.0377,117.0377,116.3701,116.5185,37055.0
2016-12-12 12:10:00,125.54,125.77,125.54,125.58,8891.0,116.4072,116.6205,116.4072,116.4443,8891.0
2016-12-12 12:15:00,125.58,125.59,125.4,125.41,8198.0,116.4443,116.4536,116.2774,116.2867,8198.0
2016-12-12 12:20:00,125.42,125.47,125.22,125.29,35768.0,116.2959,116.3423,116.1105,116.1754,35768.0
2016-12-12 12:25:00,125.3,125.32,125.11,125.15,19394.0,116.1847,116.2032,116.0085,116.0456,19394.0
2016-12-12 12:30:00,125.17,125.22,125.07,125.11,20184.0,116.0641,116.1105,115.9714,116.0085,20184.0
2016-12-12 12:35:00,125.11,125.29,125.05,125.05,44493.0,116.0085,116.1754,115.9529,115.9529,44493.0
2016-12-12 12:40:00,125.08,125.15,125.0,125.12,27409.0,115.9807,116.0456,115.9065,116.0178,27409.0
2016-12-12 12:45:00,125.18,125.18,125.01,125.09,9650.0,116.0734,116.0734,115.9158,115.99,9650.0
2016-12-12 12:50:00,125.1,125.18,124.93,124.97,25789.0,115.9992,116.0734,115.8416,115.8787,25789.0
2016-12-12 12:55:00,124.99,125.03,124.87,124.99,22777.0,115.8972,115.9343,115.786,115.8972,22777.0
2016-12-12 13:00:00,125.03,125.07,124.93,125.0,16665.0,115.9343,115.9714,115.8416,115.9065,16665.0
2016-12-12 13:05:00,125.04,125.13,124.96,125.13,15613.0,115.9436,116.027,115.8694,116.027,15613.0
2016-12-12 13:10:00,125.06,125.09,124.98,125.0,12193.0,115.9621,115.99,115.888,115.9065,12193.0
2016-12-12 13:15:00,124.97,125.04,124.93,124.93,1600.0,115.8787,115.9436,115.8416,115.8416,1600.0
2016-12-12 13:20:00,124.98,124.99,124.88,124.89,7023.0,115.888,115.8972,115.7952,115.8045,7023.0
2016-12-12 13:25:00,124.94,124.99,124.88,124.91,4900.0,115.8509,115.8972,115.7952,115.823,4900.0
2016-12-12 13:30:00,124.94,125.09,124.93,124.99,10566.0,115.8509,115.99,115.8416,115.8972,10566.0
2016-12-12 13:35:00,125.03,125.08,124.94,125.0,3951.0,115.9343,115.9807,115.8509,115.9065,3951.0
2016-12-12 13:40:00,125.0,125.07,124.99,125.0,12617.0,115.9065,115.9714,115.8972,115.9065,12617.0
2016-12-12 13:45:00,125.02,125.06,124.96,125.03,12477.0,115.925,115.9621,115.8694,115.9343,12477.0
2016-12-12 13:50:00,125.04,125.05,124.92,124.98,9383.0,115.9436,115.9529,115.8323,115.888,9383.0
2016-12-12 13:55:00,125.01,125.04,124.91,124.97,6622.0,115.9158,115.9436,115.823,115.8787,6622.0
2016-12-12 14:00:00,125.02,125.05,125.0,125.0,7025.0,115.925,115.9529,115.9065,115.9065,7025.0
2016-12-12 14:05:00,124.98,124.98,124.9,124.96,3700.0,115.888,115.888,115.8138,115.8694,3700.0
2016-12-12 14:10:00,124.98,125.02,124.88,124.91,7439.0,115.888,115.925,115.7952,115.823,7439.0
2016-12-12 14:15:00,124.9,124.95,124.78,124.79,11766.0,115.8138,115.8601,115.7025,115.7118,11766.0
2016-12-12 14:20:00,124.78,125.0,124.77,124.94,35534.0,115.7025,115.9065,115.6932,115.8509,35534.0
2016-12-12 14:25:00,124.95,125.08,124.94,124.99,11389.0,115.8601,115.9807,115.8509,115.8972,11389.0
2016-12-12 14:30:00,125.04,125.07,124.88,124.88,11386.0,115.9436,115.9714,115.7952,115.7952,11386.0
2016-12-12 14:35:00,124.94,125.01,124.91,124.96,4810.0,115.8509,115.9158,115.823,115.8694,4810.0
2016-12-12 14:40:00,124.96,125.01,124.85,124.86,8083.0,115.8694,115.9158,115.7674,115.7767,8083.0
2016-12-12 14:45:00,124.86,124.96,124.78,124.94,15608.0,115.7767,115.8694,115.7025,115.8509,15608.0
2016-12-12 14:50:00,124.9,124.94,124.83,124.83,2010.0,115.8138,115.8509,115.7489,115.7489,2010.0
2016-12-12 14:55:00,124.87,124.98,124.8,124.95,7370.0,115.786,115.888,115.721,115.8601,7370.0
2016-12-12 15:00:00,124.96,125.05,124.94,125.03,13060.0,115.8694,115.9529,115.8509,115.9343,13060.0
2016-12-12 15:05:00,125.04,125.08,124.95,125.02,9047.0,115.9436,115.9807,115.8601,115.925,9047.0
2016-12-12 15:10:00,125.02,125.08,124.97,125.01,21893.0,115.925,115.9807,115.8787,115.9158,21893.0
2016-12-12 15:15:00,125.0,125.04,124.95,124.98,11476.0,115.9065,115.9436,115.8601,115.888,11476.0
2016-12-12 15:20:00,124.99,125.02,124.93,124.93,13639.0,115.8972,115.925,115.8416,115.8416,13639.0
2016-12-12 15:25:00,124.93,125.07,124.92,124.96,19586.0,115.8416,115.9714,115.8323,115.8694,19586.0
2016-12-12 15:30:00,124.98,125.02,124.94,125.01,9548.0,115.888,115.925,115.8509,115.9158,9548.0
2016-12-12 15:35:00,125.02,125.11,124.94,125.1,18126.0,115.925,116.0085,115.8509,115.9992,18126.0
2016-12-12 15:40:00,125.13,125.25,125.09,125.14,17298.0,116.027,116.1383,115.99,116.0363,17298.0
2016-12-12 15:45:00,125.18,125.21,125.12,125.21,19794.0,116.0734,116.1012,116.0178,116.1012,19794.0
2016-12-12 15:50:00,125.21,125.28,125.16,125.17,36927.0,116.1012,116.1661,116.0549,116.0641,36927.0
2016-12-12 15:55:00,125.17,125.21,124.99,125.06,69914.0,116.0641,116.1012,115.8972,115.9621,69914.0
2016-12-13 09:30:00,125.73,127.0,125.64,126.89,25974.0,116.5834,117.761,116.4999,117.659,25974.0
2016-12-13 09:35:00,126.71,127.44,126.56,127.24,27368.0,117.4921,118.169,117.353,117.9835,27368.0
2016-12-13 09:40:00,127.18,127.25,126.7,126.77,13594.0,117.9279,117.9928,117.4828,117.5477,13594.0
2016-12-13 09:45:00,126.77,126.77,126.05,126.25,17246.0,117.5477,117.5477,116.8801,117.0656,17246.0
2016-12-13 09:50:00,126.2,126.2,125.89,126.0,2920.0,117.0192,117.0192,116.7318,116.8337,2920.0
2016-12-13 09:55:00,125.94,126.09,125.72,125.76,7336.0,116.7781,116.9172,116.5741,116.6112,7336.0
2016-12-13 10:00:00,125.72,125.94,125.62,125.94,9468.0,116.5741,116.7781,116.4814,116.7781,9468.0
2016-12-13 10:05:00,125.93,125.93,125.66,125.74,6997.0,116.7688,116.7688,116.5185,116.5927,6997.0
2016-12-13 10:10:00,125.69,126.0,125.59,125.63,11369.0,116.5463,116.8337,116.4536,116.4907,11369.0
2016-12-13 10:15:00,125.66,125.66,125.47,125.55,3012.0,116.5185,116.5185,116.3423,116.4165,3012.0
2016-12-13 10:20:00,125.6,125.6,125.24,125.24,4230.0,116.4628,116.4628,116.129,116.129,4230.0
2016-12-13 10:25:00,125.34,125.54,125.29,125.32,18908.0,116.2218,116.4072,116.1754,116.2032,18908.0
2016-12-13 10:30:00,125.31,125.31,124.95,124.98,17229.0,116.1939,116.1939,115.8601,115.888,17229.0
2016-12-13 10:35:00,124.99,125.33,124.96,125.25,20870.0,115.8972,116.2125,115.8694,116.1383,20870.0
2016-12-13 10:40:00,125.29,125.48,125.2,125.33,21121.0,116.1754,116.3516,116.0919,116.2125,21121.0
2016-12-13 10:45:00,125.25,125.42,125.21,125.31,15507.0,116.1383,116.2959,116.1012,116.1939,15507.0
2016-12-13 10:50:00,125.33,125.33,125.09,125.27,11317.0,116.2125,116.2125,115.99,116.1569,11317.0
2016-12-13 10:55:00,125.21,125.25,125.13,125.21,3797.0,116.1012,116.1383,116.027,116.1012,3797.0
2016-12-13 11:00:00,125.24,125.27,125.2,125.26,3500.0,116.129,116.1569,116.0919,116.1476,3500.0
2016-12-13 11:05:00,125.25,125.34,125.19,125.2,20149.0,116.1383,116.2218,116.0827,116.0919,20149.0
2016-12-13 11:10:00,125.2,125.25,125.12,125.25,6111.0,116.0919,116.1383,116.0178,116.1383,6111.0
2016-12-13 11:15:00,125.25,125.4,125.25,125.39,9800.0,116.1383,116.2774,116.1383,116.2681,9800.0
2016-12-13 11:20:00,125.38,125.55,125.34,125.5,12924.0,116.2589,116.4165,116.2218,116.3701,12924.0
2016-12-13 11:25:00,125.56,125.6,125.4,125.4,9560.0,116.4258,116.4628,116.2774,116.2774,9560.0
2016-12-13 11:30:00,125.46,125.57,125.38,125.41,37746.0,116.333,116.435,116.2589,116.2867,37746.0
2016-12-13 11:35:00,125.41,125.55,125.41,125.43,31416.0,116.2867,116.4165,116.2867,116.3052,31416.0
2016-12-13 11:40:00,125.44,125.53,125.38,125.39,31039.0,116.3145,116.3979,116.2589,116.2681,31039.0
2016-12-13 11:45:00,125.41,125.44,125.25,125.27,34449.0,116.2867,116.3145,116.1383,116.1569,34449.0
2016-12-13 11:50:00,125.28,125.31,125.08,125.2,14667.0,116.1661,116.1939,115.9807,116.0919,14667.0
2016-12-13 11:55:00,125.2,125.31,125.09,125.15,50409.0,116.0919,116.1939,115.99,116.0456,50409.0
2016-12-13 12:00:00,125.24,125.57,125.18,125.57,28213.0,116.129,116.435,116.0734,116.435,28213.0
2016-12-13 12:05:00,125.58,125.61,125.36,125.53,22011.0,116.4443,116.4721,116.2403,116.3979,22011.0
2016-12-13 12:10:00,125.52,125.54,125.37,125.45,20285.0,116.3887,116.4072,116.2496,116.3238,20285.0
2016-12-13 12:15:00,125.45,125.53,125.38,125.38,4700.0,116.3238,116.3979,116.2589,116.2589,4700.0
2016-12-13 12:20:00,125.41,125.63,125.41,125.62,5750.0,116.2867,116.4907,116.2867,116.4814,5750.0
2016-12-13 12:25:00,125.58,125.62,125.52,125.59,5695.0,116.4443,116.4814,116.3887,116.4536,5695.0
2016-12-13 12:30:00,125.59,125.6,125.52,125.53,2848.0,116.4536,116.4628,116.3887,116.3979,2848.0
2016-12-13 12:35:00,125.56,125.56,125.35,125.4,9745.0,116.4258,116.4258,116.231,116.2774,9745.0
2016-12-13 12:40:00,125.37,125.55,125.37,125.42,13175.0,116.2496,116.4165,116.2496,116.2959,13175.0
2016-12-13 12:45:00,125.45,125.45,125.23,125.23,3574.0,116.3238,116.3238,116.1198,116.1198,3574.0
2016-12-13 12:50:00,125.3,125.4,125.2,125.32,15176.0,116.1847,116.2774,116.0919,116.2032,15176.0
2016-12-13 12:55:00,125.38,125.49,125.36,125.46,18053.0,116.2589,116.3609,116.2403,116.333,18053.0
2016-12-13 13:00:00,125.43,125.51,125.26,125.27,7570.0,116.3052,116.3794,116.1476,116.1569,7570.0
2016-12-13 13:05:00,125.34,125.38,125.19,125.19,4493.0,116.2218,116.2589,116.0827,116.0827,4493.0
2016-12-13 13:10:00,125.14,125.26,125.14,125.22,3700.0,116.0363,116.1476,116.0363,116.1105,3700.0
2016-12-13 13:15:00,125.18,125.38,125.12,125.28,11517.0,116.0734,116.2589,116.0178,116.1661,11517.0
2016-12-13 13:20:00,125.34,125.41,125.31,125.31,2822.0,116.2218,116.2867,116.1939,116.1939,2822.0
2016-12-13 13:25:00,125.4,125.47,125.32,125.39,5886.0,116.2774,116.3423,116.2032,116.2681,5886.0
2016-12-13 13:30:00,125.46,125.47,125.33,125.33,6939.0,116.333,116.3423,116.2125,116.2125,6939.0
2016-12-13 13:35:00,125.33,125.36,125.22,125.22,2250.0,116.2125,116.2403,116.1105,116.1105,2250.0
2016-12-13 13:40:00,125.22,125.25,125.17,125.17,2000.0,116.1105,116.1383,116.0641,116.0641,2000.0
2016-12-13 13:45:00,125.13,125.17,124.92,124.98,12019.0,116.027,116.0641,115.8323,115.888,12019.0
2016-12-13 13:50:00,124.97,124.97,124.8,124.93,8466.0,115.8787,115.8787,115.721,115.8416,8466.0
2016-12-13 13:55:00,124.94,125.16,124.94,125.12,5660.0,115.8509,116.0549,115.8509,116.0178,5660.0
2016-12-13 14:00:00,125.11,125.35,125.11,125.24,10018.0,116.0085,116.231,116.0085,116.129,10018.0
2016-12-13 14:05:00,125.32,125.38,125.24,125.24,3523.0,116.2032,116.2589,116.129,116.129,3523.0
2016-12-13 14:10:00,125.24,125.26,124.9,124.96,10927.0,116.129,116.1476,115.8138,115.8694,10927.0
2016-12-13 14:15:00,124.98,125.03,124.93,124.93,3210.0,115.888,115.9343,115.8416,115.8416,3210.0
2016-12-13 14:20:00,124.99,125.08,124.96,125.02,6664.0,115.8972,115.9807,115.8694,115.925,6664.0
2016-12-13 14:25:00,125.04,125.09,124.91,125.09,4330.0,115.9436,115.99,115.823,115.99,4330.0
2016-12-13 14:30:00,125.09,125.24,125.03,125.13,8832.0,115.99,116.129,115.9343,116.027,8832.0
2016-12-13 14:35:00,125.14,125.31,125.14,125.27,6757.0,116.0363,116.1939,116.0363,116.1569,6757.0
2016-12-13 14:40:00,125.28,125.37,125.22,125.36,4676.0,116.1661,116.2496,116.1105,116.2403,4676.0
2016-12-13 14:45:00,125.37,125.56,125.29,125.56,24266.0,116.2496,116.4258,116.1754,116.4258,24266.0
2016-12-13 14:50:00,125.58,125.68,125.52,125.61,4415.0,116.4443,116.537,116.3887,116.4721,4415.0
2016-12-13 14:55:00,125.54,125.64,125.48,125.52,7056.0,116.4072,116.4999,116.3516,116.3887,7056.0
2016-12-13 15:00:00,125.54,125.61,125.49,125.6,15200.0,116.4072,116.4721,116.3609,116.4628,15200.0
2016-12-13 15:05:00,125.6,125.61,125.49,125.59,11058.0,116.4628,116.4721,116.3609,116.4536,11058.0
2016-12-13 15:10:00,125.57,125.59,125.35,125.35,20557.0,116.435,116.4536,116.231,116.231,20557.0
2016-12-13 15:15:00,125.36,125.5,125.36,125.47,10732.0,116.2403,116.3701,116.2403,116.3423,10732.0
2016-12-13 15:20:00,125.44,125.49,125.38,125.39,4251.0,116.3145,116.3609,116.2589,116.2681,4251.0
2016-12-13 15:25:00,125.4,125.46,125.38,125.41,5071.0,116.2774,116.333,116.2589,116.2867,5071.0
2016-12-13 15:30:00,125.43,125.51,125.39,125.47,6950.0,116.3052,116.3794,116.2681,116.3423,6950.0
2016-12-13 15:35:00,125.5,125.55,125.48,125.53,18536.0,116.3701,116.4165,116.3516,116.3979,18536.0
2016-12-13 15:40:00,125.53,125.56,125.5,125.5,9377.0,116.3979,116.4258,116.3701,116.3701,9377.0
2016-12-13 15:45:00,125.51,125.54,125.38,125.38,13297.0,116.3794,116.4072,116.2589,116.2589,13297.0
2016-12-13 15:50:00,125.37,125.46,125.34,125.43,26533.0,116.2496,116.333,116.2218,116.3052,26533.0
2016-12-13 15:55:00,125.42,125.49,125.35,125.4,72967.0,116.2959,116.3609,116.231,116.2774,72967.0
2016-12-14 09:30:00,125.4,125.46,124.82,125.21,19290.0,116.2774,116.333,115.7396,116.1012,19290.0
2016-12-14 09:35:00,125.47,126.36,125.4,126.35,1200.0,116.3423,117.1676,116.2774,117.1583,1200.0
2016-12-14 09:40:00,126.44,126.57,125.96,125.97,9484.0,117.2417,117.3623,116.7967,116.8059,9484.0
2016-12-14 09:45:00,125.95,126.73,125.95,126.66,7848.0,116.7874,117.5106,116.7874,117.4457,7848.0
2016-12-14 09:50:00,126.59,126.85,126.47,126.53,10924.0,117.3808,117.6219,117.2696,117.3252,10924.0
2016-12-14 09:55:00,126.53,126.96,126.45,126.66,36938.0,117.3252,117.7239,117.251,117.4457,36938.0
2016-12-14 10:00:00,126.66,126.89,126.36,126.41,23991.0,117.4457,117.659,117.1676,117.2139,23991.0
2016-12-14 10:05:00,126.38,126.52,126.04,126.08,16636.0,117.1861,117.3159,116.8708,116.9079,16636.0
2016-12-14 10:10:00,126.03,126.57,125.92,126.14,13650.0,116.8616,117.3623,116.7596,116.9636,13650.0
2016-12-14 10:15:00,126.07,126.18,125.96,126.01,5695.0,116.8987,117.0007,116.7967,116.843,5695.0
2016-12-14 10:20:00,125.98,126.2,125.96,125.97,6756.0,116.8152,117.0192,116.7967,116.8059,6756.0
2016-12-14 10:25:00,126.02,126.33,125.91,126.33,19166.0,116.8523,117.1397,116.7503,117.1397,19166.0
2016-12-14 10:30:00,126.41,126.78,126.37,126.49,21044.0,117.2139,117.557,117.1768,117.2881,21044.0
2016-12-14 10:35:00,126.38,126.58,126.32,126.34,10677.0,117.1861,117.3716,117.1305,117.149,10677.0
2016-12-14 10:40:00,126.4,126.67,126.38,126.51,13490.0,117.2047,117.455,117.1861,117.3066,13490.0
2016-12-14 10:45:00,126.5,126.51,125.88,125.94,16996.0,117.2974,117.3066,116.7225,116.7781,16996.0
2016-12-14 10:50:00,125.88,125.88,125.74,125.75,9100.0,116.7225,116.7225,116.5927,116.6019,9100.0
2016-12-14 10:55:00,125.74,125.92,125.71,125.92,7500.0,116.5927,116.7596,116.5648,116.7596,7500.0
2016-12-14 11:00:00,125.91,125.91,125.65,125.65,6336.0,116.7503,116.7503,116.5092,116.5092,6336.0
2016-12-14 11:05:00,125.68,125.72,125.56,125.57,7128.0,116.537,116.5741,116.4258,116.435,7128.0
2016-12-14 11:10:00,125.57,125.66,125.55,125.55,5040.0,116.435,116.5185,116.4165,116.4165,5040.0
2016-12-14 11:15:00,125.55,125.67,125.54,125.55,8800.0,116.4165,116.5278,116.4072,116.4165,8800.0
2016-12-14 11:20:00,125.54,125.74,125.54,125.74,2350.0,116.4072,116.5927,116.4072,116.5927,2350.0
2016-12-14 11:25:00,125.68,125.85,125.67,125.7,3505.0,116.537,116.6947,116.5278,116.5556,3505.0
2016-12-14 11:30:00,125.75,125.78,125.61,125.61,3853.0,116.6019,116.6298,116.4721,116.4721,3853.0
2016-12-14 11:35:00,125.6,125.62,125.54,125.61,2200.0,116.4628,116.4814,116.4072,116.4721,2200.0
2016-12-14 11:40:00,125.54,125.66,125.46,125.48,5918.0,116.4072,116.5185,116.333,116.3516,5918.0
2016-12-14 11:45:00,125.48,125.61,125.48,125.49,4155.0,116.3516,116.4721,116.3516,116.3609,4155.0
2016-12-14 11:50:00,125.49,125.69,125.49,125.57,13256.0,116.3609,116.5463,116.3609,116.435,13256.0
2016-12-14 11:55:00,125.65,125.86,125.59,125.77,7100.0,116.5092,116.7039,116.4536,116.6205,7100.0
2016-12-14 12:00:00,125.77,125.99,125.77,125.99,2100.0,116.6205,116.8245,116.6205,116.8245,2100.0
2016-12-14 12:05:00,125.93,126.11,125.8,126.0,10374.0,116.7688,116.9357,116.6483,116.8337,10374.0
2016-12-14 12:10:00,126.03,126.05,125.98,125.98,1549.0,116.8616,116.8801,116.8152,116.8152,1549.0
2016-12-14 12:15:00,126.03,126.03,125.89,125.94,4750.0,116.8616,116.8616,116.7318,116.7781,4750.0
2016-12-14 12:20:00,125.89,125.96,125.83,125.84,3690.0,116.7318,116.7967,116.6761,116.6854,3690.0
2016-12-14 12:25:00,125.83,125.85,125.64,125.66,2100.0,116.6761,116.6947,116.4999,116.5185,2100.0
2016-12-14 12:30:00,125.63,125.76,125.63,125.66,2504.0,116.4907,116.6112,116.4907,116.5185,2504.0
2016-12-14 12:35:00,125.72,125.9,125.65,125.82,7943.0,116.5741,116.741,116.5092,116.6668,7943.0
2016-12-14 12:40:00,125.81,125.89,125.66,125.7,8005.0,116.6576,116.7318,116.5185,116.5556,8005.0
2016-12-14 12:45:00,125.75,125.89,125.69,125.89,22429.0,116.6019,116.7318,116.5463,116.7318,22429.0
2016-12-14 12:50:00,125.73,125.98,125.73,125.95,6100.0,116.5834,116.8152,116.5834,116.7874,6100.0
2016-12-14 12:55:00,125.96,126.16,125.91,126.08,4114.0,116.7967,116.9821,116.7503,116.9079,4114.0
2016-12-14 13:00:00,126.07,126.3,126.07,126.25,7600.0,116.8987,117.1119,116.8987,117.0656,7600.0
2016-12-14 13:05:00,126.3,126.49,126.21,126.42,18922.0,117.1119,117.2881,117.0285,117.2232,18922.0
2016-12-14 13:10:00,126.38,126.38,125.95,125.95,4700.0,117.1861,117.1861,116.7874,116.7874,4700.0
2016-12-14 13:15:00,125.95,126.07,125.95,125.97,5607.0,116.7874,116.8987,116.7874,116.8059,5607.0
2016-12-14 13:20:00,126.08,126.11,125.93,125.94,14682.0,116.9079,116.9357,116.7688,116.7781,14682.0
2016-12-14 13:25:00,125.94,125.98,125.9,125.98,3547.0,116.7781,116.8152,116.741,116.8152,3547.0
2016-12-14 13:30:00,126.03,126.08,125.95,125.97,16200.0,116.8616,116.9079,116.7874,116.8059,16200.0
2016-12-14 13:35:00,126.04,126.13,125.96,126.02,7505.0,116.8708,116.9543,116.7967,116.8523,7505.0
2016-12-14 13:40:00,126.05,126.06,125.87,125.87,5712.0,116.8801,116.8894,116.7132,116.7132,5712.0
2016-12-14 13:45:00,125.87,126.0,125.83,125.89,2900.0,116.7132,116.8337,116.6761,116.7318,2900.0
2016-12-14 13:50:00,125.92,125.97,125.68,125.68,3925.0,116.7596,116.8059,116.537,116.537,3925.0
2016-12-14 13:55:00,125.75,125.77,125.38,125.38,15458.0,116.6019,116.6205,116.2589,116.2589,15458.0
2016-12-14 14:00:00,125.39,126.03,125.21,125.85,11645.0,116.2681,116.8616,116.1012,116.6947,11645.0
2016-12-14 14:05:00,125.92,125.92,125.46,125.75,5177.0,116.7596,116.7596,116.333,116.6019,5177.0
2016-12-14 14:10:00,125.75,125.86,125.29,125.47,14495.0,116.6019,116.7039,116.1754,116.3423,14495.0
2016-12-14 14:15:00,125.55,125.76,125.34,125.76,8222.0,116.4165,116.6112,116.2218,116.6112,8222.0
2016-12-14 14:20:00,125.72,125.72,125.29,125.45,5749.0,116.5741,116.5741,116.1754,116.3238,5749.0
2016-12-14 14:25:00,125.28,125.33,124.97,124.97,10367.0,116.1661,116.2125,115.8787,115.8787,10367.0
2016-12-14 14:30:00,124.98,125.25,124.92,125.1,41403.0,115.888,116.1383,115.8323,115.9992,41403.0
2016-12-14 14:35:00,125.1,125.31,125.06,125.24,23459.0,115.9992,116.1939,115.9621,116.129,23459.0
2016-12-14 14:40:00,125.34,125.34,125.01,125.14,8591.0,116.2218,116.2218,115.9158,116.0363,8591.0
2016-12-14 14:45:00,125.05,125.1,124.93,125.06,4650.0,115.9529,115.9992,115.8416,115.9621,4650.0
2016-12-14 14:50:00,124.98,125.06,124.82,124.82,8024.0,115.888,115.9621,115.7396,115.7396,8024.0
2016-12-14 14:55:00,124.79,124.79,124.44,124.47,13020.0,115.7118,115.7118,115.3872,115.4151,13020.0
2016-12-14 15:00:00,124.5,124.63,124.28,124.28,22133.0,115.4429,115.5634,115.2389,115.2389,22133.0
2016-12-14 15:05:00,124.37,124.51,124.07,124.08,19671.0,115.3223,115.4521,115.0442,115.0534,19671.0
2016-12-14 15:10:00,124.04,124.08,123.83,123.91,30203.0,115.0163,115.0534,114.8216,114.8958,30203.0
2016-12-14 15:15:00,123.85,123.87,123.67,123.73,19497.0,114.8402,114.8587,114.6733,114.7289,19497.0
2016-12-14 15:20:00,123.81,124.12,123.71,123.91,11048.0,114.8031,115.0905,114.7103,114.8958,11048.0
2016-12-14 15:25:00,123.99,124.24,123.97,124.12,13663.0,114.97,115.2018,114.9514,115.0905,13663.0
2016-12-14 15:30:00,124.07,124.67,124.02,124.63,33068.0,115.0442,115.6005,114.9978,115.5634,33068.0
2016-12-14 15:35:00,124.66,125.53,124.63,125.42,48918.0,115.5912,116.3979,115.5634,116.2959,48918.0
2016-12-14 15:40:00,125.42,125.42,124.92,125.14,21934.0,116.2959,116.2959,115.8323,116.0363,21934.0
2016-12-14 15:45:00,125.08,125.31,125.01,125.18,34551.0,115.9807,116.1939,115.9158,116.0734,34551.0
2016-12-14 15:50:00,125.17,125.17,124.56,124.74,40020.0,116.0641,116.0641,115.4985,115.6654,40020.0
2016-12-14 15:55:00,124.72,124.96,124.67,124.71,116997.0,115.6469,115.8694,115.6005,115.6376,116997.0
2016-12-15 09:30:00,125.18,125.92,125.01,125.27,21139.0,116.0734,116.7596,115.9158,116.1569,21139.0
2016-12-15 09:35:00,125.24,125.49,124.65,124.89,8570.0,116.129,116.3609,115.582,115.8045,8570.0
2016-12-15 09:40:00,124.64,125.17,124.64,124.83,4659.0,115.5727,116.0641,115.5727,115.7489,4659.0
2016-12-15 09:45:00,124.92,125.08,124.58,125.03,14768.0,115.8323,115.9807,115.5171,115.9343,14768.0
2016-12-15 09:50:00,124.95,125.08,124.64,124.83,5153.0,115.8601,115.9807,115.5727,115.7489,5153.0
2016-12-15 09:55:00,124.93,124.99,124.63,124.99,4793.0,115.8416,115.8972,115.5634,115.8972,4793.0
2016-12-15 10:00:00,125.0,125.22,124.96,125.05,29050.0,115.9065,116.1105,115.8694,115.9529,29050.0
2016-12-15 10:05:00,125.21,125.3,124.7,124.75,38954.0,116.1012,116.1847,115.6283,115.6747,38954.0
2016-12-15 10:10:00,124.79,124.92,124.73,124.92,2400.0,115.7118,115.8323,115.6561,115.8323,2400.0
2016-12-15 10:15:00,124.92,125.06,124.45,124.45,4822.0,115.8323,115.9621,115.3965,115.3965,4822.0
2016-12-15 10:20:00,124.58,124.62,124.46,124.56,3107.0,115.5171,115.5541,115.4058,115.4985,3107.0
2016-12-15 10:25:00,124.6,124.7,124.45,124.45,3325.0,115.5356,115.6283,115.3965,115.3965,3325.0
2016-12-15 10:30:00,124.39,124.46,124.12,124.12,19871.0,115.3409,115.4058,115.0905,115.0905,19871.0
2016-12-15 10:35:00,124.25,124.65,124.14,124.65,11508.0,115.2111,115.582,115.1091,115.582,11508.0
2016-12-15 10:40:00,124.58,124.75,124.33,124.75,5218.0,115.5171,115.6747,115.2852,115.6747,5218.0
2016-12-15 10:45:00,124.64,124.65,124.17,124.17,4476.0,115.5727,115.582,115.1369,115.1369,4476.0
2016-12-15 10:50:00,124.22,124.74,124.22,124.71,4900.0,115.1832,115.6654,115.1832,115.6376,4900.0
2016-12-15 10:55:00,124.75,124.91,124.65,124.65,7447.0,115.6747,115.823,115.582,115.582,7447.0
2016-12-15 11:00:00,124.65,124.9,124.58,124.84,6995.0,115.582,115.8138,115.5171,115.7581,6995.0
2016-12-15 11:05:00,124.77,125.06,124.76,124.93,11268.0,115.6932,115.9621,115.684,115.8416,11268.0
2016-12-15 11:10:00,124.88,125.31,124.88,125.14,3900.0,115.7952,116.1939,115.7952,116.0363,3900.0
2016-12-15 11:15:00,125.21,125.53,125.2,125.4,6566.0,116.1012,116.3979,116.0919,116.2774,6566.0
2016-12-15 11:20:00,125.37,125.39,125.22,125.22,2132.0,116.2496,116.2681,116.1105,116.1105,2132.0
2016-12-15 11:25:00,125.23,125.23,124.97,125.04,6661.0,116.1198,116.1198,115.8787,115.9436,6661.0
2016-12-15 11:30:00,124.97,125.0,124.76,124.76,1400.0,115.8787,115.9065,115.684,115.684,1400.0
2016-12-15 11:35:00,124.77,124.83,124.59,124.71,9270.0,115.6932,115.7489,115.5263,115.6376,9270.0
2016-12-15 11:40:00,124.69,124.79,124.58,124.64,6990.0,115.619,115.7118,115.5171,115.5727,6990.0
2016-12-15 11:45:00,124.59,124.63,124.56,124.63,900.0,115.5263,115.5634,115.4985,115.5634,900.0
2016-12-15 11:50:00,124.65,124.88,124.61,124.82,7159.0,115.582,115.7952,115.5449,115.7396,7159.0
2016-12-15 11:55:00,124.82,124.83,124.5,124.56,5331.0,115.7396,115.7489,115.4429,115.4985,5331.0
2016-12-15 12:00:00,124.6,124.6,124.4,124.57,3300.0,115.5356,115.5356,115.3501,115.5078,3300.0
2016-12-15 12:05:00,124.55,124.63,124.32,124.51,5771.0,115.4892,115.5634,115.276,115.4521,5771.0
2016-12-15 12:10:00,124.46,124.55,124.23,124.23,1987.0,115.4058,115.4892,115.1925,115.1925,1987.0
2016-12-15 12:15:00,124.28,124.5,124.28,124.32,6872.0,115.2389,115.4429,115.2389,115.276,6872.0
2016-12-15 12:20:00,124.25,124.26,123.9,124.07,10210.0,115.2111,115.2203,114.8865,115.0442,10210.0
2016-12-15 12:25:00,124.03,124.2,124.03,124.17,5336.0,115.0071,115.1647,115.0071,115.1369,5336.0
2016-12-15 12:30:00,124.13,124.17,124.03,124.17,2318.0,115.0998,115.1369,115.0071,115.1369,2318.0
2016-12-15 12:35:00,124.2,124.29,124.09,124.09,4467.0,115.1647,115.2481,115.0627,115.0627,4467.0
2016-12-15 12:40:00,124.15,124.24,123.96,123.99,5403.0,115.1183,115.2018,114.9422,114.97,5403.0
2016-12-15 12:45:00,124.06,124.15,123.93,124.14,4144.0,115.0349,115.1183,114.9143,115.1091,4144.0
2016-12-15 12:50:00,124.1,124.1,123.86,123.96,2800.0,115.072,115.072,114.8494,114.9422,2800.0
2016-12-15 12:55:00,124.0,124.17,124.0,124.03,2172.0,114.9792,115.1369,114.9792,115.0071,2172.0
2016-12-15 13:00:00,124.09,124.2,124.04,124.11,10704.0,115.0627,115.1647,115.0163,115.0812,10704.0
2016-12-15 13:05:00,124.17,124.28,124.13,124.17,3100.0,115.1369,115.2389,115.0998,115.1369,3100.0
2016-12-15 13:10:00,124.19,124.32,124.04,124.24,6752.0,115.1554,115.276,115.0163,115.2018,6752.0
2016-12-15 13:15:00,124.2,124.31,124.16,124.31,3725.0,115.1647,115.2667,115.1276,115.2667,3725.0
2016-12-15 13:20:00,124.32,124.39,124.16,124.21,4567.0,115.276,115.3409,115.1276,115.174,4567.0
2016-12-15 13:25:00,124.22,124.28,124.11,124.21,6652.0,115.1832,115.2389,115.0812,115.174,6652.0
2016-12-15 13:30:00,124.17,124.23,124.03,124.23,5848.0,115.1369,115.1925,115.0071,115.1925,5848.0
2016-12-15 13:35:00,124.18,124.23,123.97,124.07,5731.0,115.1462,115.1925,114.9514,115.0442,5731.0
2016-12-15 13:40:00,124.11,124.15,123.92,124.0,3602.0,115.0812,115.1183,114.9051,114.9792,3602.0
2016-12-15 13:45:00,124.0,124.0,123.67,123.73,4902.0,114.9792,114.9792,114.6733,114.7289,4902.0
2016-12-15 13:50:00,123.72,123.87,123.7,123.78,5900.0,114.7196,114.8587,114.7011,114.7753,5900.0
2016-12-15 13:55:00,123.79,123.79,123.63,123.63,3949.0,114.7845,114.7845,114.6362,114.6362,3949.0
2016-12-15 14:00:00,123.67,123.9,123.55,123.89,7044.0,114.6733,114.8865,114.562,114.8772,7044.0
2016-12-15 14:05:00,123.85,123.97,123.81,123.91,6000.0,114.8402,114.9514,114.8031,114.8958,6000.0
2016-12-15 14:10:00,123.95,124.01,123.87,123.87,3800.0,114.9329,114.9885,114.8587,114.8587,3800.0
2016-12-15 14:15:00,123.88,123.98,123.85,123.9,7737.0,114.868,114.9607,114.8402,114.8865,7737.0
2016-12-15 14:20:00,123.95,123.95,123.72,123.75,11285.0,114.9329,114.9329,114.7196,114.7474,11285.0
2016-12-15 14:25:00,123.74,123.75,123.58,123.59,19977.0,114.7382,114.7474,114.5898,114.5991,19977.0
2016-12-15 14:30:00,123.56,123.69,123.55,123.62,3125.0,114.5713,114.6918,114.562,114.6269,3125.0
2016-12-15 14:35:00,123.69,123.85,123.64,123.73,8649.0,114.6918,114.8402,114.6454,114.7289,8649.0
2016-12-15 14:40:00,123.74,123.84,123.63,123.67,2704.0,114.7382,114.8309,114.6362,114.6733,2704.0
2016-12-15 14:45:00,123.7,123.7,123.5,123.53,4281.0,114.7011,114.7011,114.5156,114.5434,4281.0
2016-12-15 14:50:00,123.54,123.68,123.51,123.56,4900.0,114.5527,114.6825,114.5249,114.5713,4900.0
2016-12-15 14:55:00,123.52,123.57,123.44,123.44,16983.0,114.5342,114.5805,114.46,114.46,16983.0
2016-12-15 15:00:00,123.48,123.55,123.43,123.43,6625.0,114.4971,114.562,114.4507,114.4507,6625.0
2016-12-15 15:05:00,123.39,123.46,123.38,123.4,7281.0,114.4136,114.4785,114.4043,114.4229,7281.0
2016-12-15 15:10:00,123.38,123.5,123.36,123.44,7642.0,114.4043,114.5156,114.3858,114.46,7642.0
2016-12-15 15:15:00,123.43,123.53,123.42,123.46,9501.0,114.4507,114.5434,114.4414,114.4785,9501.0
2016-12-15 15:20:00,123.5,123.78,123.5,123.74,15449.0,114.5156,114.7753,114.5156,114.7382,15449.0
2016-12-15 15:25:00,123.73,124.04,123.71,123.84,18471.0,114.7289,115.0163,114.7103,114.8309,18471.0
2016-12-15 15:30:00,123.85,123.87,123.61,123.62,8330.0,114.8402,114.8587,114.6176,114.6269,8330.0
2016-12-15 15:35:00,123.62,123.7,123.56,123.7,9265.0,114.6269,114.7011,114.5713,114.7011,9265.0
2016-12-15 15:40:00,123.66,123.88,123.6,123.8,15869.0,114.664,114.868,114.6083,114.7938,15869.0
2016-12-15 15:45:00,123.82,123.91,123.67,123.71,24579.0,114.8123,114.8958,114.6733,114.7103,24579.0
2016-12-15 15:50:00,123.68,123.89,123.68,123.89,26735.0,114.6825,114.8772,114.6825,114.8772,26735.0
2016-12-15 15:55:00,123.86,124.0,123.86,123.93,52863.0,114.8494,114.9792,114.8494,114.9143,52863.0
2016-12-16 09:30:00,124.03,124.65,123.98,124.65,121431.0,115.0071,115.582,114.9607,115.582,121431.0
2016-12-16 09:35:00,124.89,124.89,123.99,124.03,10447.0,115.8045,115.8045,114.97,115.0071,10447.0
2016-12-16 09:40:00,124.2,124.55,123.93,123.96,8222.0,115.1647,115.4892,114.9143,114.9422,8222.0
2016-12-16 09:45:00,124.0,124.57,124.0,124.42,13592.0,114.9792,115.5078,114.9792,115.3687,13592.0
2016-12-16 09:50:00,124.42,124.55,124.23,124.4,7549.0,115.3687,115.4892,115.1925,115.3501,7549.0
2016-12-16 09:55:00,124.37,124.5,124.3,124.41,8482.0,115.3223,115.4429,115.2574,115.3594,8482.0
2016-12-16 10:00:00,124.49,124.5,124.21,124.21,16805.0,115.4336,115.4429,115.174,115.174,16805.0
2016-12-16 10:05:00,124.31,124.53,124.13,124.17,6524.0,115.2667,115.4707,115.0998,115.1369,6524.0
2016-12-16 10:10:00,124.16,124.31,124.02,124.26,7480.0,115.1276,115.2667,114.9978,115.2203,7480.0
2016-12-16 10:15:00,124.26,124.42,124.13,124.14,9062.0,115.2203,115.3687,115.0998,115.1091,9062.0
2016-12-16 10:20:00,124.13,124.39,123.99,124.39,6740.0,115.0998,115.3409,114.97,115.3409,6740.0
2016-12-16 10:25:00,124.4,124.41,124.13,124.34,7550.0,115.3501,115.3594,115.0998,115.2945,7550.0
2016-12-16 10:30:00,124.22,124.24,124.09,124.1,3300.0,115.1832,115.2018,115.0627,115.072,3300.0
2016-12-16 10:35:00,124.11,124.2,124.05,124.13,12951.0,115.0812,115.1647,115.0256,115.0998,12951.0
2016-12-16 10:40:00,124.2,124.41,124.2,124.32,8399.0,115.1647,115.3594,115.1647,115.276,8399.0
2016-12-16 10:45:00,124.29,124.3,124.11,124.25,2770.0,115.2481,115.2574,115.0812,115.2111,2770.0
2016-12-16 10:50:00,124.2,124.25,124.05,124.05,2138.0,115.1647,115.2111,115.0256,115.0256,2138.0
2016-12-16 10:55:00,124.12,124.25,123.98,124.07,7500.0,115.0905,115.2111,114.9607,115.0442,7500.0
2016-12-16 11:00:00,124.09,124.09,123.7,123.7,9685.0,115.0627,115.0627,114.7011,114.7011,9685.0
2016-12-16 11:05:00,123.81,123.81,123.6,123.6,1700.0,114.8031,114.8031,114.6083,114.6083,1700.0
2016-12-16 11:10:00,123.73,124.09,123.73,124.08,3600.0,114.7289,115.0627,114.7289,115.0534,3600.0
2016-12-16 11:15:00,124.11,124.17,123.99,123.99,1913.0,115.0812,115.1369,114.97,114.97,1913.0
2016-12-16 11:20:00,123.99,124.01,123.65,123.65,2616.0,114.97,114.9885,114.6547,114.6547,2616.0
2016-12-16 11:25:00,123.63,123.91,123.63,123.83,6017.0,114.6362,114.8958,114.6362,114.8216,6017.0
2016-12-16 11:30:00,123.91,123.98,123.81,123.93,8706.0,114.8958,114.9607,114.8031,114.9143,8706.0
2016-12-16 11:35:00,124.04,124.07,123.91,123.93,4700.0,115.0163,115.0442,114.8958,114.9143,4700.0
2016-12-16 11:40:00,123.95,124.1,123.94,124.02,3731.0,114.9329,115.072,114.9236,114.9978,3731.0
2016-12-16 11:45:00,123.96,124.19,123.93,124.19,3983.0,114.9422,115.1554,114.9143,115.1554,3983.0
2016-12-16 11:50:00,124.2,124.39,124.17,124.21,7601.0,115.1647,115.3409,115.1369,115.174,7601.0
2016-12-16 11:55:00,124.21,124.26,124.11,124.14,7934.0,115.174,115.2203,115.0812,115.1091,7934.0
2016-12-16 12:00:00,124.18,124.21,124.05,124.05,6248.0,115.1462,115.174,115.0256,115.0256,6248.0
2016-12-16 12:05:00,124.06,124.15,124.04,124.04,11409.0,115.0349,115.1183,115.0163,115.0163,11409.0
2016-12-16 12:10:00,124.01,124.05,123.97,124.01,12962.0,114.9885,115.0256,114.9514,114.9885,12962.0
2016-12-16 12:15:00,124.03,124.04,123.81,123.81,3490.0,115.0071,115.0163,114.8031,114.8031,3490.0
2016-12-16 12:20:00,123.87,123.93,123.74,123.74,7189.0,114.8587,114.9143,114.7382,114.7382,7189.0
2016-12-16 12:25:00,123.75,123.81,123.64,123.69,7410.0,114.7474,114.8031,114.6454,114.6918,7410.0
2016-12-16 12:30:00,123.67,123.78,123.65,123.75,12867.0,114.6733,114.7753,114.6547,114.7474,12867.0
2016-12-16 12:35:00,123.74,123.8,123.7,123.75,9900.0,114.7382,114.7938,114.7011,114.7474,9900.0
2016-12-16 12:40:00,123.76,123.77,123.57,123.57,7444.0,114.7567,114.766,114.5805,114.5805,7444.0
2016-12-16 12:45:00,123.62,123.62,123.4,123.52,14938.0,114.6269,114.6269,114.4229,114.5342,14938.0
2016-12-16 12:50:00,123.47,123.49,123.37,123.42,2100.0,114.4878,114.5063,114.3951,114.4414,2100.0
2016-12-16 12:55:00,123.43,123.49,123.35,123.43,6887.0,114.4507,114.5063,114.3765,114.4507,6887.0
2016-12-16 13:00:00,123.42,123.42,123.15,123.15,11889.0,114.4414,114.4414,114.1911,114.1911,11889.0
2016-12-16 13:05:00,123.17,123.28,123.15,123.23,9704.0,114.2096,114.3116,114.1911,114.2653,9704.0
2016-12-16 13:10:00,123.19,123.19,122.97,122.97,12327.0,114.2282,114.2282,114.0242,114.0242,12327.0
2016-12-16 13:15:00,123.01,123.21,122.98,123.15,20002.0,114.0613,114.2467,114.0334,114.1911,20002.0
2016-12-16 13:20:00,123.12,123.18,123.05,123.18,5134.0,114.1633,114.2189,114.0984,114.2189,5134.0
2016-12-16 13:25:00,123.19,123.19,123.0,123.03,5882.0,114.2282,114.2282,114.052,114.0798,5882.0
2016-12-16 13:30:00,123.03,123.05,122.94,123.0,17452.0,114.0798,114.0984,113.9964,114.052,17452.0
2016-12-16 13:35:00,123.01,123.22,123.01,123.22,4101.0,114.0613,114.256,114.0613,114.256,4101.0
2016-12-16 13:40:00,123.24,123.3,123.21,123.3,3400.0,114.2745,114.3302,114.2467,114.3302,3400.0
2016-12-16 13:45:00,123.26,123.28,123.04,123.07,9697.0,114.2931,114.3116,114.0891,114.1169,9697.0
2016-12-16 13:50:00,123.1,123.13,122.94,123.1,11743.0,114.1447,114.1725,113.9964,114.1447,11743.0
2016-12-16 13:55:00,123.05,123.15,123.01,123.01,3375.0,114.0984,114.1911,114.0613,114.0613,3375.0
2016-12-16 14:00:00,123.02,123.08,122.96,123.02,8000.0,114.0705,114.1262,114.0149,114.0705,8000.0
2016-12-16 14:05:00,123.02,123.13,122.98,123.13,5404.0,114.0705,114.1725,114.0334,114.1725,5404.0
2016-12-16 14:10:00,123.09,123.12,122.95,123.03,5055.0,114.1354,114.1633,114.0056,114.0798,5055.0
2016-12-16 14:15:00,123.02,123.07,122.97,123.0,12335.0,114.0705,114.1169,114.0242,114.052,12335.0
2016-12-16 14:20:00,123.0,123.03,122.94,123.02,7783.0,114.052,114.0798,113.9964,114.0705,7783.0
2016-12-16 14:25:00,123.05,123.05,122.92,123.03,5332.0,114.0984,114.0984,113.9778,114.0798,5332.0
2016-12-16 14:30:00,122.98,123.05,122.93,123.04,18848.0,114.0334,114.0984,113.9871,114.0891,18848.0
2016-12-16 14:35:00,123.04,123.05,122.98,123.0,8176.0,114.0891,114.0984,114.0334,114.052,8176.0
2016-12-16 14:40:00,123.02,123.13,122.99,123.09,11729.0,114.0705,114.1725,114.0427,114.1354,11729.0
2016-12-16 14:45:00,123.08,123.32,123.08,123.27,17711.0,114.1262,114.3487,114.1262,114.3024,17711.0
2016-12-16 14:50:00,123.32,123.35,123.26,123.26,3984.0,114.3487,114.3765,114.2931,114.2931,3984.0
2016-12-16 14:55:00,123.29,123.35,123.22,123.27,16375.0,114.3209,114.3765,114.256,114.3024,16375.0
2016-12-16 15:00:00,123.27,123.54,123.24,123.52,25769.0,114.3024,114.5527,114.2745,114.5342,25769.0
2016-12-16 15:05:00,123.52,123.55,123.45,123.48,14262.0,114.5342,114.562,114.4693,114.4971,14262.0
2016-12-16 15:10:00,123.46,123.51,123.35,123.36,14423.0,114.4785,114.5249,114.3765,114.3858,14423.0
2016-12-16 15:15:00,123.37,123.48,123.33,123.48,3152.0,114.3951,114.4971,114.358,114.4971,3152.0
2016-12-16 15:20:00,123.48,123.5,123.38,123.48,6081.0,114.4971,114.5156,114.4043,114.4971,6081.0
2016-12-16 15:25:00,123.46,123.48,123.36,123.44,6800.0,114.4785,114.4971,114.3858,114.46,6800.0
2016-12-16 15:30:00,123.48,123.54,123.43,123.52,11225.0,114.4971,114.5527,114.4507,114.5342,11225.0
2016-12-16 15:35:00,123.52,123.52,123.35,123.35,19378.0,114.5342,114.5342,114.3765,114.3765,19378.0
2016-12-16 15:40:00,123.35,123.35,123.24,123.25,15249.0,114.3765,114.3765,114.2745,114.2838,15249.0
2016-12-16 15:45:00,123.23,123.53,123.16,123.49,21841.0,114.2653,114.5434,114.2004,114.5063,21841.0
2016-12-16 15:50:00,123.48,123.55,123.47,123.52,23064.0,114.4971,114.562,114.4878,114.5342,23064.0
2016-12-16 15:55:00,123.53,123.53,123.32,123.42,43573.0,114.5434,114.5434,114.3487,114.4414,43573.0
2016-12-19 09:30:00,123.46,123.47,122.0,122.0,18813.0,114.4785,114.4878,113.1247,113.1247,18813.0
2016-12-19 09:35:00,122.31,122.87,122.05,122.73,32387.0,113.4122,113.9315,113.1711,113.8016,32387.0
2016-12-19 09:40:00,122.7,122.77,122.19,122.5,23173.0,113.7738,113.8387,113.3009,113.5884,23173.0
2016-12-19 09:45:00,122.55,122.64,122.18,122.29,20873.0,113.6347,113.7182,113.2916,113.3936,20873.0
2016-12-19 09:50:00,122.32,122.37,121.97,122.0,30379.0,113.4215,113.4678,113.0969,113.1247,30379.0
2016-12-19 09:55:00,122.04,122.29,121.84,122.1,82874.0,113.1618,113.3936,112.9764,113.2175,82874.0
2016-12-19 10:00:00,122.18,122.36,122.02,122.24,17301.0,113.2916,113.4586,113.1433,113.3473,17301.0
2016-12-19 10:05:00,122.21,122.59,122.12,122.42,47161.0,113.3195,113.6718,113.236,113.5142,47161.0
2016-12-19 10:10:00,122.44,122.84,122.44,122.67,17656.0,113.5327,113.9036,113.5327,113.746,17656.0
2016-12-19 10:15:00,122.62,122.71,122.17,122.17,17680.0,113.6996,113.7831,113.2824,113.2824,17680.0
2016-12-19 10:20:00,122.17,122.47,121.89,122.46,20534.0,113.2824,113.5606,113.0227,113.5513,20534.0
2016-12-19 10:25:00,122.54,122.6,122.07,122.43,32167.0,113.6255,113.6811,113.1896,113.5235,32167.0
2016-12-19 10:30:00,122.39,123.03,122.37,122.39,26395.0,113.4864,114.0798,113.4678,113.4864,26395.0
2016-12-19 10:35:00,122.45,122.45,122.23,122.28,12380.0,113.542,113.542,113.338,113.3844,12380.0
2016-12-19 10:40:00,122.25,122.42,121.88,122.22,32063.0,113.3566,113.5142,113.0135,113.3287,32063.0
2016-12-19 10:45:00,122.32,122.35,122.02,122.15,16441.0,113.4215,113.4493,113.1433,113.2638,16441.0
2016-12-19 10:50:00,122.18,122.44,122.16,122.37,6619.0,113.2916,113.5327,113.2731,113.4678,6619.0
2016-12-19 10:55:00,122.36,123.01,122.31,122.95,22360.0,113.4586,114.0613,113.4122,114.0056,22360.0
2016-12-19 11:00:00,122.97,123.61,122.96,123.61,25084.0,114.0242,114.6176,114.0149,114.6176,25084.0
2016-12-19 11:05:00,123.6,123.77,123.38,123.54,17786.0,114.6083,114.766,114.4043,114.5527,17786.0
2016-12-19 11:10:00,123.47,123.93,123.47,123.72,12726.0,114.4878,114.9143,114.4878,114.7196,12726.0
2016-12-19 11:15:00,123.75,123.77,123.29,123.29,4831.0,114.7474,114.766,114.3209,114.3209,4831.0
2016-12-19 11:20:00,123.27,123.27,122.91,122.92,6390.0,114.3024,114.3024,113.9685,113.9778,6390.0
2016-12-19 11:25:00,122.91,122.91,122.64,122.65,9041.0,113.9685,113.9685,113.7182,113.7275,9041.0
2016-12-19 11:30:00,122.71,122.76,122.23,122.27,13634.0,113.7831,113.8295,113.338,113.3751,13634.0
2016-12-19 11:35:00,122.27,122.65,122.27,122.65,2125.0,113.3751,113.7275,113.3751,113.7275,2125.0
2016-12-19 11:40:00,122.49,122.57,122.42,122.54,1220.0,113.5791,113.6533,113.5142,113.6255,1220.0
2016-12-19 11:45:00,122.51,122.62,122.41,122.46,7433.0,113.5976,113.6996,113.5049,113.5513,7433.0
2016-12-19 11:50:00,122.61,122.76,122.61,122.72,2262.0,113.6904,113.8295,113.6904,113.7924,2262.0
2016-12-19 11:55:00,122.74,122.98,122.74,122.96,9396.0,113.8109,114.0334,113.8109,114.0149,9396.0
2016-12-19 12:00:00,122.9,122.99,122.77,122.99,5621.0,113.9593,114.0427,113.8387,114.0427,5621.0
2016-12-19 12:05:00,122.95,123.13,122.91,123.13,3433.0,114.0056,114.1725,113.9685,114.1725,3433.0
2016-12-19 12:10:00,123.07,123.15,123.02,123.11,3854.0,114.1169,114.1911,114.0705,114.154,3854.0
2016-12-19 12:15:00,123.14,123.38,123.12,123.32,3612.0,114.1818,114.4043,114.1633,114.3487,3612.0
2016-12-19 12:20:00,123.4,123.46,123.36,123.45,5550.0,114.4229,114.4785,114.3858,114.4693,5550.0
2016-12-19 12:25:00,123.36,123.38,123.19,123.3,3046.0,114.3858,114.4043,114.2282,114.3302,3046.0
2016-12-19 12:30:00,123.32,123.45,123.32,123.34,10004.0,114.3487,114.4693,114.3487,114.3673,10004.0
2016-12-19 12:35:00,123.36,123.49,123.26,123.26,20691.0,114.3858,114.5063,114.2931,114.2931,20691.0
2016-12-19 12:40:00,123.22,123.24,123.18,123.24,888.0,114.256,114.2745,114.2189,114.2745,888.0
2016-12-19 12:45:00,123.25,123.34,123.18,123.27,4362.0,114.2838,114.3673,114.2189,114.3024,4362.0
2016-12-19 12:50:00,123.26,123.42,123.24,123.4,3876.0,114.2931,114.4414,114.2745,114.4229,3876.0
2016-12-19 12:55:00,123.38,123.43,123.35,123.35,1200.0,114.4043,114.4507,114.3765,114.3765,1200.0
2016-12-19 13:00:00,123.36,123.46,123.3,123.46,3227.0,114.3858,114.4785,114.3302,114.4785,3227.0
2016-12-19 13:05:00,123.45,123.55,123.41,123.55,2300.0,114.4693,114.562,114.4322,114.562,2300.0
2016-12-19 13:10:00,123.56,123.6,123.51,123.54,7122.0,114.5713,114.6083,114.5249,114.5527,7122.0
2016-12-19 13:15:00,123.51,123.51,123.35,123.36,2582.0,114.5249,114.5249,114.3765,114.3858,2582.0
2016-12-19 13:20:00,123.39,123.58,123.39,123.53,1570.0,114.4136,114.5898,114.4136,114.5434,1570.0
2016-12-19 13:25:00,123.61,123.61,123.41,123.48,7515.0,114.6176,114.6176,114.4322,114.4971,7515.0
2016-12-19 13:30:00,123.57,123.64,123.46,123.53,9167.0,114.5805,114.6454,114.4785,114.5434,9167.0
2016-12-19 13:35:00,123.55,123.59,123.32,123.32,3110.0,114.562,114.5991,114.3487,114.3487,3110.0
2016-12-19 13:40:00,123.31,123.56,123.26,123.56,9016.0,114.3394,114.5713,114.2931,114.5713,9016.0
2016-12-19 13:45:00,123.54,123.56,123.48,123.5,2259.0,114.5527,114.5713,114.4971,114.5156,2259.0
2016-12-19 13:50:00,123.52,123.67,123.51,123.62,5039.0,114.5342,114.6733,114.5249,114.6269,5039.0
2016-12-19 13:55:00,123.62,123.77,123.62,123.71,2395.0,114.6269,114.766,114.6269,114.7103,2395.0
2016-12-19 14:00:00,123.55,123.61,123.49,123.54,2191.0,114.562,114.6176,114.5063,114.5527,2191.0
2016-12-19 14:05:00,123.55,123.6,123.51,123.57,2533.0,114.562,114.6083,114.5249,114.5805,2533.0
2016-12-19 14:10:00,123.59,123.75,123.56,123.75,9669.0,114.5991,114.7474,114.5713,114.7474,9669.0
2016-12-19 14:15:00,123.72,123.72,123.61,123.66,2528.0,114.7196,114.7196,114.6176,114.664,2528.0
2016-12-19 14:20:00,123.65,123.83,123.61,123.81,5052.0,114.6547,114.8216,114.6176,114.8031,5052.0
2016-12-19 14:25:00,123.76,124.06,123.72,124.02,16509.0,114.7567,115.0349,114.7196,114.9978,16509.0
2016-12-19 14:30:00,124.01,124.18,124.0,124.02,11956.0,114.9885,115.1462,114.9792,114.9978,11956.0
2016-12-19 14:35:00,124.02,124.07,123.91,123.92,3912.0,114.9978,115.0442,114.8958,114.9051,3912.0
2016-12-19 14:40:00,123.87,123.98,123.87,123.98,2240.0,114.8587,114.9607,114.8587,114.9607,2240.0
2016-12-19 14:45:00,123.94,124.2,123.92,124.18,25460.0,114.9236,115.1647,114.9051,115.1462,25460.0
2016-12-19 14:50:00,124.13,124.17,124.07,124.13,5028.0,115.0998,115.1369,115.0442,115.0998,5028.0
2016-12-19 14:55:00,124.11,124.3,124.11,124.24,22155.0,115.0812,115.2574,115.0812,115.2018,22155.0
2016-12-19 15:00:00,124.24,124.34,124.18,124.34,10932.0,115.2018,115.2945,115.1462,115.2945,10932.0
2016-12-19 15:05:00,124.25,124.28,124.18,124.25,14050.0,115.2111,115.2389,115.1462,115.2111,14050.0
2016-12-19 15:10:00,124.27,124.28,124.19,124.24,11308.0,115.2296,115.2389,115.1554,115.2018,11308.0
2016-12-19 15:15:00,124.28,124.28,123.9,123.9,16990.0,115.2389,115.2389,114.8865,114.8865,16990.0
2016-12-19 15:20:00,123.86,123.88,123.68,123.87,9686.0,114.8494,114.868,114.6825,114.8587,9686.0
2016-12-19 15:25:00,123.84,124.01,123.84,124.01,6122.0,114.8309,114.9885,114.8309,114.9885,6122.0
2016-12-19 15:30:00,123.99,124.1,123.91,124.08,9462.0,114.97,115.072,114.8958,115.0534,9462.0
2016-12-19 15:35:00,124.06,124.14,124.04,124.11,12459.0,115.0349,115.1091,115.0163,115.0812,12459.0
2016-12-19 15:40:00,124.08,124.25,124.07,124.24,17342.0,115.0534,115.2111,115.0442,115.2018,17342.0
2016-12-19 15:45:00,124.2,124.22,124.11,124.12,11365.0,115.1647,115.1832,115.0812,115.0905,11365.0
2016-12-19 15:50:00,124.11,124.17,124.07,124.08,25799.0,115.0812,115.1369,115.0442,115.0534,25799.0
2016-12-19 15:55:00,124.08,124.23,124.07,124.21,37013.0,115.0534,115.1925,115.0442,115.174,37013.0
2016-12-20 09:30:00,124.1,124.18,123.49,123.56,22108.0,115.072,115.1462,114.5063,114.5713,22108.0
2016-12-20 09:35:00,123.52,123.62,123.13,123.14,10970.0,114.5342,114.6269,114.1725,114.1818,10970.0
2016-12-20 09:40:00,123.34,124.19,123.28,124.0,24775.0,114.3673,115.1554,114.3116,114.9792,24775.0
2016-12-20 09:45:00,123.94,124.09,123.73,124.0,11720.0,114.9236,115.0627,114.7289,114.9792,11720.0
2016-12-20 09:50:00,124.03,124.11,123.61,123.68,14770.0,115.0071,115.0812,114.6176,114.6825,14770.0
2016-12-20 09:55:00,123.59,124.03,123.59,123.93,11425.0,114.5991,115.0071,114.5991,114.9143,11425.0
2016-12-20 10:00:00,123.91,124.09,123.68,123.97,18156.0,114.8958,115.0627,114.6825,114.9514,18156.0
2016-12-20 10:05:00,124.0,124.08,123.93,124.01,15304.0,114.9792,115.0534,114.9143,114.9885,15304.0
2016-12-20 10:10:00,124.03,124.09,123.77,123.83,9800.0,115.0071,115.0627,114.766,114.8216,9800.0
2016-12-20 10:15:00,123.73,124.08,123.71,123.81,13300.0,114.7289,115.0534,114.7103,114.8031,13300.0
2016-12-20 10:20:00,123.85,124.03,123.82,123.98,13310.0,114.8402,115.0071,114.8123,114.9607,13310.0
2016-12-20 10:25:00,123.98,123.98,123.7,123.73,3650.0,114.9607,114.9607,114.7011,114.7289,3650.0
2016-12-20 10:30:00,123.79,124.05,123.79,123.95,16088.0,114.7845,115.0256,114.7845,114.9329,16088.0
2016-12-20 10:35:00,123.97,124.03,123.92,123.95,3343.0,114.9514,115.0071,114.9051,114.9329,3343.0
2016-12-20 10:40:00,124.0,124.07,123.77,123.78,12244.0,114.9792,115.0442,114.766,114.7753,12244.0
2016-12-20 10:45:00,123.92,124.03,123.76,123.96,8100.0,114.9051,115.0071,114.7567,114.9422,8100.0
2016-12-20 10:50:00,124.01,124.03,123.9,123.99,11500.0,114.9885,115.0071,114.8865,114.97,11500.0
2016-12-20 10:55:00,123.99,123.99,123.87,123.95,2822.0,114.97,114.97,114.8587,114.9329,2822.0
2016-12-20 11:00:00,123.94,124.02,123.86,123.99,10009.0,114.9236,114.9978,114.8494,114.97,10009.0
2016-12-20 11:05:00,123.95,124.26,123.95,124.23,39388.0,114.9329,115.2203,114.9329,115.1925,39388.0
2016-12-20 11:10:00,124.27,124.8,124.27,124.73,9672.0,115.2296,115.721,115.2296,115.6561,9672.0
2016-12-20 11:15:00,124.78,124.99,124.75,124.95,14151.0,115.7025,115.8972,115.6747,115.8601,14151.0
2016-12-20 11:20:00,124.92,125.34,124.91,125.34,12995.0,115.8323,116.2218,115.823,116.2218,12995.0
2016-12-20 11:25:00,125.35,125.78,125.35,125.75,23214.0,116.231,116.6298,116.231,116.6019,23214.0
2016-12-20 11:30:00,125.73,125.88,125.72,125.85,10402.0,116.5834,116.7225,116.5741,116.6947,10402.0
2016-12-20 11:35:00,125.79,125.89,125.74,125.81,11609.0,116.639,116.7318,116.5927,116.6576,11609.0
2016-12-20 11:40:00,125.85,125.96,125.79,125.8,8637.0,116.6947,116.7967,116.639,116.6483,8637.0
2016-12-20 11:45:00,125.77,125.96,125.73,125.95,5306.0,116.6205,116.7967,116.5834,116.7874,5306.0
2016-12-20 11:50:00,125.94,125.98,125.87,125.94,13359.0,116.7781,116.8152,116.7132,116.7781,13359.0
2016-12-20 11:55:00,125.95,125.98,125.83,125.98,4121.0,116.7874,116.8152,116.6761,116.8152,4121.0
2016-12-20 12:00:00,125.88,126.04,125.84,125.9,10859.0,116.7225,116.8708,116.6854,116.741,10859.0
2016-12-20 12:05:00,125.93,126.32,125.92,126.32,11642.0,116.7688,117.1305,116.7596,117.1305,11642.0
2016-12-20 12:10:00,126.24,126.52,126.15,126.46,9461.0,117.0563,117.3159,116.9728,117.2603,9461.0
2016-12-20 12:15:00,126.52,126.73,126.49,126.71,4082.0,117.3159,117.5106,117.2881,117.4921,4082.0
2016-12-20 12:20:00,126.72,126.77,126.53,126.77,12960.0,117.5014,117.5477,117.3252,117.5477,12960.0
2016-12-20 12:25:00,126.75,126.85,126.65,126.73,11655.0,117.5292,117.6219,117.4365,117.5106,11655.0
2016-12-20 12:30:00,126.61,126.76,126.59,126.69,10530.0,117.3994,117.5385,117.3808,117.4736,10530.0
2016-12-20 12:35:00,126.7,126.73,126.62,126.67,4086.0,117.4828,117.5106,117.4086,117.455,4086.0
2016-12-20 12:40:00,126.69,126.7,126.54,126.59,5900.0,117.4736,117.4828,117.3345,117.3808,5900.0
2016-12-20 12:45:00,126.58,126.69,126.51,126.68,6530.0,117.3716,117.4736,117.3066,117.4643,6530.0
2016-12-20 12:50:00,126.59,126.79,126.49,126.77,9900.0,117.3808,117.5663,117.2881,117.5477,9900.0
2016-12-20 12:55:00,126.76,126.91,126.69,126.75,8677.0,117.5385,117.6775,117.4736,117.5292,8677.0
2016-12-20 13:00:00,126.74,126.74,126.51,126.58,6090.0,117.5199,117.5199,117.3066,117.3716,6090.0
2016-12-20 13:05:00,126.56,126.81,126.54,126.81,3744.0,117.353,117.5848,117.3345,117.5848,3744.0
2016-12-20 13:10:00,126.78,126.82,126.66,126.82,3392.0,117.557,117.5941,117.4457,117.5941,3392.0
2016-12-20 13:15:00,126.83,126.83,126.68,126.68,5312.0,117.6034,117.6034,117.4643,117.4643,5312.0
2016-12-20 13:20:00,126.75,126.8,126.68,126.76,3778.0,117.5292,117.5756,117.4643,117.5385,3778.0
2016-12-20 13:25:00,126.8,126.8,126.46,126.46,7159.0,117.5756,117.5756,117.2603,117.2603,7159.0
2016-12-20 13:30:00,126.46,126.46,126.32,126.34,4228.0,117.2603,117.2603,117.1305,117.149,4228.0
2016-12-20 13:35:00,126.3,126.34,126.26,126.31,2499.0,117.1119,117.149,117.0748,117.1212,2499.0
2016-12-20 13:40:00,126.3,126.32,126.27,126.29,2553.0,117.1119,117.1305,117.0841,117.1027,2553.0
2016-12-20 13:45:00,126.29,126.29,126.19,126.24,13649.0,117.1027,117.1027,117.0099,117.0563,13649.0
2016-12-20 13:50:00,126.23,126.29,126.01,126.02,2750.0,117.047,117.1027,116.843,116.8523,2750.0
2016-12-20 13:55:00,126.07,126.13,126.06,126.07,4060.0,116.8987,116.9543,116.8894,116.8987,4060.0
2016-12-20 14:00:00,126.09,126.22,126.06,126.22,6350.0,116.9172,117.0377,116.8894,117.0377,6350.0
2016-12-20 14:05:00,126.2,126.2,126.15,126.19,8189.0,117.0192,117.0192,116.9728,117.0099,8189.0
2016-12-20 14:10:00,126.2,126.26,126.18,126.19,6284.0,117.0192,117.0748,117.0007,117.0099,6284.0
2016-12-20 14:15:00,126.18,126.2,126.0,126.0,6349.0,117.0007,117.0192,116.8337,116.8337,6349.0
2016-12-20 14:20:00,126.0,126.0,125.66,125.68,10050.0,116.8337,116.8337,116.5185,116.537,10050.0
2016-12-20 14:25:00,125.7,126.0,125.68,126.0,10183.0,116.5556,116.8337,116.537,116.8337,10183.0
2016-12-20 14:30:00,126.04,126.17,126.0,126.0,10176.0,116.8708,116.9914,116.8337,116.8337,10176.0
2016-12-20 14:35:00,126.05,126.07,125.92,126.05,6943.0,116.8801,116.8987,116.7596,116.8801,6943.0
2016-12-20 14:40:00,126.05,126.35,126.0,126.22,10560.0,116.8801,117.1583,116.8337,117.0377,10560.0
2016-12-20 14:45:00,126.23,126.33,126.23,126.31,2101.0,117.047,117.1397,117.047,117.1212,2101.0
2016-12-20 14:50:00,126.29,126.31,126.21,126.31,1420.0,117.1027,117.1212,117.0285,117.1212,1420.0
2016-12-20 14:55:00,126.28,126.36,126.24,126.33,5232.0,117.0934,117.1676,117.0563,117.1397,5232.0
2016-12-20 15:00:00,126.33,126.45,126.33,126.4,4500.0,117.1397,117.251,117.1397,117.2047,4500.0
2016-12-20 15:05:00,126.43,126.69,126.42,126.53,21723.0,117.2325,117.4736,117.2232,117.3252,21723.0
2016-12-20 15:10:00,126.5,126.54,126.16,126.16,8621.0,117.2974,117.3345,116.9821,116.9821,8621.0
2016-12-20 15:15:00,126.24,126.3,126.21,126.22,54740.0,117.0563,117.1119,117.0285,117.0377,54740.0
2016-12-20 15:20:00,126.19,126.21,125.79,125.79,6073.0,117.0099,117.0285,116.639,116.639,6073.0
2016-12-20 15:25:00,125.78,125.86,125.71,125.86,5000.0,116.6298,116.7039,116.5648,116.7039,5000.0
2016-12-20 15:30:00,125.88,126.08,125.88,126.08,5692.0,116.7225,116.9079,116.7225,116.9079,5692.0
2016-12-20 15:35:00,126.06,126.09,125.95,126.07,6379.0,116.8894,116.9172,116.7874,116.8987,6379.0
2016-12-20 15:40:00,126.02,126.02,125.94,125.97,5575.0,116.8523,116.8523,116.7781,116.8059,5575.0
2016-12-20 15:45:00,125.98,125.98,125.83,125.83,13517.0,116.8152,116.8152,116.6761,116.6761,13517.0
2016-12-20 15:50:00,125.87,125.9,125.8,125.87,10946.0,116.7132,116.741,116.6483,116.7132,10946.0
2016-12-20 15:55:00,125.86,125.97,125.84,125.95,38150.0,116.7039,116.8059,116.6854,116.7874,38150.0
2016-12-21 09:30:00,126.05,126.35,125.79,126.2,38212.0,116.8801,117.1583,116.639,117.0192,38212.0
2016-12-21 09:35:00,126.42,126.49,125.91,126.36,15060.0,117.2232,117.2881,116.7503,117.1676,15060.0
2016-12-21 09:40:00,126.26,126.37,125.99,126.08,5265.0,117.0748,117.1768,116.8245,116.9079,5265.0
2016-12-21 09:45:00,126.12,126.42,126.11,126.42,2155.0,116.945,117.2232,116.9357,117.2232,2155.0
2016-12-21 09:50:00,126.43,126.81,126.3,126.57,6810.0,117.2325,117.5848,117.1119,117.3623,6810.0
2016-12-21 09:55:00,126.58,126.73,126.45,126.46,2139.0,117.3716,117.5106,117.251,117.2603,2139.0
2016-12-21 10:00:00,126.46,126.46,126.16,126.25,33000.0,117.2603,117.2603,116.9821,117.0656,33000.0
2016-12-21 10:05:00,126.25,126.34,126.16,126.29,5563.0,117.0656,117.149,116.9821,117.1027,5563.0
2016-12-21 10:10:00,126.21,126.37,126.12,126.36,30621.0,117.0285,117.1768,116.945,117.1676,30621.0
2016-12-21 10:15:00,126.36,126.67,126.35,126.65,12508.0,117.1676,117.455,117.1583,117.4365,12508.0
2016-12-21 10:20:00,126.59,126.59,126.37,126.46,2506.0,117.3808,117.3808,117.1768,117.2603,2506.0
2016-12-21 10:25:00,126.52,126.52,126.19,126.29,5080.0,117.3159,117.3159,117.0099,117.1027,5080.0
2016-12-21 10:30:00,126.24,126.36,126.11,126.14,9446.0,117.0563,117.1676,116.9357,116.9636,9446.0
2016-12-21 10:35:00,126.17,126.44,126.17,126.34,2856.0,116.9914,117.2417,116.9914,117.149,2856.0
2016-12-21 10:40:00,126.3,126.37,126.18,126.19,6992.0,117.1119,117.1768,117.0007,117.0099,6992.0
2016-12-21 10:45:00,126.14,126.19,126.04,126.06,2091.0,116.9636,117.0099,116.8708,116.8894,2091.0
2016-12-21 10:50:00,126.0,126.04,125.92,125.92,6157.0,116.8337,116.8708,116.7596,116.7596,6157.0
2016-12-21 10:55:00,125.95,126.1,125.92,126.1,6050.0,116.7874,116.9265,116.7596,116.9265,6050.0
2016-12-21 11:00:00,126.08,126.12,126.01,126.01,2200.0,116.9079,116.945,116.843,116.843,2200.0
2016-12-21 11:05:00,126.01,126.34,126.0,126.34,3701.0,116.843,117.149,116.8337,117.149,3701.0
2016-12-21 11:10:00,126.31,126.43,126.3,126.43,4555.0,117.1212,117.2325,117.1119,117.2325,4555.0
2016-12-21 11:15:00,126.44,126.57,126.41,126.43,5721.0,117.2417,117.3623,117.2139,117.2325,5721.0
2016-12-21 11:20:00,126.41,126.44,126.29,126.29,1100.0,117.2139,117.2417,117.1027,117.1027,1100.0
2016-12-21 11:25:00,126.28,126.32,126.22,126.23,8900.0,117.0934,117.1305,117.0377,117.047,8900.0
2016-12-21 11:30:00,126.21,126.27,126.11,126.26,10630.0,117.0285,117.0841,116.9357,117.0748,10630.0
2016-12-21 11:35:00,126.24,126.24,126.11,126.21,5200.0,117.0563,117.0563,116.9357,117.0285,5200.0
2016-12-21 11:40:00,126.31,126.31,126.14,126.23,1622.0,117.1212,117.1212,116.9636,117.047,1622.0
2016-12-21 11:45:00,126.15,126.18,126.07,126.07,3100.0,116.9728,117.0007,116.8987,116.8987,3100.0
2016-12-21 11:50:00,126.08,126.14,126.06,126.08,4367.0,116.9079,116.9636,116.8894,116.9079,4367.0
2016-12-21 11:55:00,126.08,126.2,126.01,126.08,4954.0,116.9079,117.0192,116.843,116.9079,4954.0
2016-12-21 12:00:00,126.08,126.1,126.0,126.1,2900.0,116.9079,116.9265,116.8337,116.9265,2900.0
2016-12-21 12:05:00,126.1,126.11,126.09,126.1,800.0,116.9265,116.9357,116.9172,116.9265,800.0
2016-12-21 12:10:00,126.13,126.2,126.12,126.18,6445.0,116.9543,117.0192,116.945,117.0007,6445.0
2016-12-21 12:15:00,126.14,126.28,126.14,126.28,4827.0,116.9636,117.0934,116.9636,117.0934,4827.0
2016-12-21 12:20:00,126.31,126.43,126.22,126.43,5113.0,117.1212,117.2325,117.0377,117.2325,5113.0
2016-12-21 12:25:00,126.45,126.45,126.37,126.37,2795.0,117.251,117.251,117.1768,117.1768,2795.0
2016-12-21 12:30:00,126.41,126.49,126.4,126.43,4967.0,117.2139,117.2881,117.2047,117.2325,4967.0
2016-12-21 12:35:00,126.44,126.67,126.43,126.58,16454.0,117.2417,117.455,117.2325,117.3716,16454.0
2016-12-21 12:40:00,126.57,126.57,126.45,126.45,2447.0,117.3623,117.3623,117.251,117.251,2447.0
2016-12-21 12:45:00,126.49,126.54,126.44,126.5,7900.0,117.2881,117.3345,117.2417,117.2974,7900.0
2016-12-21 12:50:00,126.5,126.53,126.4,126.47,5606.0,117.2974,117.3252,117.2047,117.2696,5606.0
2016-12-21 12:55:00,126.46,126.47,126.4,126.45,2000.0,117.2603,117.2696,117.2047,117.251,2000.0
2016-12-21 13:00:00,126.44,126.54,126.43,126.54,3182.0,117.2417,117.3345,117.2325,117.3345,3182.0
2016-12-21 13:05:00,126.5,126.59,126.46,126.55,6356.0,117.2974,117.3808,117.2603,117.3437,6356.0
2016-12-21 13:10:00,126.54,126.56,126.48,126.52,27066.0,117.3345,117.353,117.2788,117.3159,27066.0
2016-12-21 13:15:00,126.52,126.52,126.32,126.32,14179.0,117.3159,117.3159,117.1305,117.1305,14179.0
2016-12-21 13:20:00,126.34,126.34,126.25,126.26,641.0,117.149,117.149,117.0656,117.0748,641.0
2016-12-21 13:25:00,126.23,126.25,126.12,126.14,5100.0,117.047,117.0656,116.945,116.9636,5100.0
2016-12-21 13:30:00,126.15,126.31,126.14,126.3,9026.0,116.9728,117.1212,116.9636,117.1119,9026.0
2016-12-21 13:35:00,126.27,126.3,126.21,126.22,4039.0,117.0841,117.1119,117.0285,117.0377,4039.0
2016-12-21 13:40:00,126.21,126.34,126.18,126.22,11859.0,117.0285,117.149,117.0007,117.0377,11859.0
2016-12-21 13:45:00,126.2,126.26,126.07,126.22,9209.0,117.0192,117.0748,116.8987,117.0377,9209.0
2016-12-21 13:50:00,126.23,126.27,126.19,126.2,2900.0,117.047,117.0841,117.0099,117.0192,2900.0
2016-12-21 13:55:00,126.22,126.24,126.08,126.1,1400.0,117.0377,117.0563,116.9079,116.9265,1400.0
2016-12-21 14:00:00,126.07,126.16,126.06,126.11,7564.0,116.8987,116.9821,116.8894,116.9357,7564.0
2016-12-21 14:05:00,126.11,126.14,126.07,126.14,5812.0,116.9357,116.9636,116.8987,116.9636,5812.0
2016-12-21 14:10:00,126.16,126.16,126.1,126.11,1725.0,116.9821,116.9821,116.9265,116.9357,1725.0
2016-12-21 14:15:00,126.13,126.21,126.12,126.2,9670.0,116.9543,117.0285,116.945,117.0192,9670.0
2016-12-21 14:20:00,126.19,126.3,126.16,126.26,5174.0,117.0099,117.1119,116.9821,117.0748,5174.0
2016-12-21 14:25:00,126.26,126.33,126.24,126.25,7185.0,117.0748,117.1397,117.0563,117.0656,7185.0
2016-12-21 14:30:00,126.25,126.25,126.21,126.22,1984.0,117.0656,117.0656,117.0285,117.0377,1984.0
2016-12-21 14:35:00,126.21,126.26,126.2,126.22,3854.0,117.0285,117.0748,117.0192,117.0377,3854.0
2016-12-21 14:40:00,126.25,126.36,126.23,126.34,4790.0,117.0656,117.1676,117.047,117.149,4790.0
2016-12-21 14:45:00,126.36,126.52,126.36,126.5,7808.0,117.1676,117.3159,117.1676,117.2974,7808.0
2016-12-21 14:50:00,126.5,126.64,126.5,126.55,5999.0,117.2974,117.4272,117.2974,117.3437,5999.0
2016-12-21 14:55:00,126.55,126.55,126.25,126.3,6308.0,117.3437,117.3437,117.0656,117.1119,6308.0
2016-12-21 15:00:00,126.3,126.39,126.29,126.3,4414.0,117.1119,117.1954,117.1027,117.1119,4414.0
2016-12-21 15:05:00,126.29,126.38,126.27,126.38,9665.0,117.1027,117.1861,117.0841,117.1861,9665.0
2016-12-21 15:10:00,126.37,126.44,126.36,126.38,4571.0,117.1768,117.2417,117.1676,117.1861,4571.0
2016-12-21 15:15:00,126.38,126.4,126.33,126.4,4805.0,117.1861,117.2047,117.1397,117.2047,4805.0
2016-12-21 15:20:00,126.42,126.53,126.39,126.53,12674.0,117.2232,117.3252,117.1954,117.3252,12674.0
2016-12-21 15:25:00,126.52,126.6,126.51,126.58,12359.0,117.3159,117.3901,117.3066,117.3716,12359.0
2016-12-21 15:30:00,126.59,126.59,126.38,126.38,10079.0,117.3808,117.3808,117.1861,117.1861,10079.0
2016-12-21 15:35:00,126.35,126.36,126.25,126.3,9003.0,117.1583,117.1676,117.0656,117.1119,9003.0
2016-12-21 15:40:00,126.3,126.33,126.27,126.27,10328.0,117.1119,117.1397,117.0841,117.0841,10328.0
2016-12-21 15:45:00,126.28,126.32,126.26,126.3,13919.0,117.0934,117.1305,117.0748,117.1119,13919.0
2016-12-21 15:50:00,126.29,126.36,126.29,126.33,18906.0,117.1027,117.1676,117.1027,117.1397,18906.0
2016-12-21 15:55:00,126.33,126.34,126.16,126.18,45781.0,117.1397,117.149,116.9821,117.0007,45781.0
2016-12-22 09:30:00,125.82,125.82,125.5,125.7,8236.0,116.6668,116.6668,116.3701,116.5556,8236.0
2016-12-22 09:35:00,125.81,126.1,125.52,125.77,3642.0,116.6576,116.9265,116.3887,116.6205,3642.0
2016-12-22 09:40:00,125.71,125.85,125.56,125.56,2600.0,116.5648,116.6947,116.4258,116.4258,2600.0
2016-12-22 09:45:00,125.73,125.75,125.45,125.46,5267.0,116.5834,116.6019,116.3238,116.333,5267.0
2016-12-22 09:50:00,125.45,125.71,125.39,125.71,4061.0,116.3238,116.5648,116.2681,116.5648,4061.0
2016-12-22 09:55:00,125.85,125.85,125.67,125.71,1490.0,116.6947,116.6947,116.5278,116.5648,1490.0
2016-12-22 10:00:00,125.69,125.87,125.65,125.87,5003.0,116.5463,116.7132,116.5092,116.7132,5003.0
2016-12-22 10:05:00,125.93,126.04,125.86,126.01,4600.0,116.7688,116.8708,116.7039,116.843,4600.0
2016-12-22 10:10:00,125.95,126.07,125.89,125.96,7077.0,116.7874,116.8987,116.7318,116.7967,7077.0
2016-12-22 10:15:00,125.89,126.24,125.89,126.24,15162.0,116.7318,117.0563,116.7318,117.0563,15162.0
2016-12-22 10:20:00,126.23,126.23,126.14,126.17,600.0,117.047,117.047,116.9636,116.9914,600.0
2016-12-22 10:25:00,126.17,126.35,126.1,126.35,5953.0,116.9914,117.1583,116.9265,117.1583,5953.0
2016-12-22 10:30:00,126.41,126.41,126.3,126.31,3755.0,117.2139,117.2139,117.1119,117.1212,3755.0
2016-12-22 10:35:00,126.31,126.49,126.28,126.28,3000.0,117.1212,117.2881,117.0934,117.0934,3000.0
2016-12-22 10:40:00,126.25,126.25,126.12,126.21,4083.0,117.0656,117.0656,116.945,117.0285,4083.0
2016-12-22 10:45:00,126.28,126.28,126.18,126.22,2404.0,117.0934,117.0934,117.0007,117.0377,2404.0
2016-12-22 10:50:00,126.26,126.36,126.21,126.28,7398.0,117.0748,117.1676,117.0285,117.0934,7398.0
2016-12-22 10:55:00,126.27,126.28,126.19,126.23,3273.0,117.0841,117.0934,117.0099,117.047,3273.0
2016-12-22 11:00:00,126.2,126.47,126.17,126.35,25941.0,117.0192,117.2696,116.9914,117.1583,25941.0
2016-12-22 11:05:00,126.41,126.52,126.34,126.46,5667.0,117.2139,117.3159,117.149,117.2603,5667.0
2016-12-22 11:10:00,126.46,126.46,126.33,126.39,3400.0,117.2603,117.2603,117.1397,117.1954,3400.0
2016-12-22 11:15:00,126.34,126.43,126.23,126.28,2906.0,117.149,117.2325,117.047,117.0934,2906.0
2016-12-22 11:20:00,126.24,126.3,126.16,126.16,5366.0,117.0563,117.1119,116.9821,116.9821,5366.0
2016-12-22 11:25:00,126.19,126.21,126.0,126.0,7421.0,117.0099,117.0285,116.8337,116.8337,7421.0
2016-12-22 11:30:00,125.91,126.03,125.9,126.03,7535.0,116.7503,116.8616,116.741,116.8616,7535.0
2016-12-22 11:35:00,126.02,126.08,125.94,126.04,6285.0,116.8523,116.9079,116.7781,116.8708,6285.0
2016-12-22 11:40:00,126.04,126.12,125.87,125.96,23964.0,116.8708,116.945,116.7132,116.7967,23964.0
2016-12-22 11:45:00,125.95,126.01,125.9,125.9,4228.0,116.7874,116.843,116.741,116.741,4228.0
2016-12-22 11:50:00,125.9,125.9,125.68,125.68,5267.0,116.741,116.741,116.537,116.537,5267.0
2016-12-22 11:55:00,125.7,125.7,125.53,125.63,5561.0,116.5556,116.5556,116.3979,116.4907,5561.0
2016-12-22 12:00:00,125.65,125.7,125.54,125.59,2835.0,116.5092,116.5556,116.4072,116.4536,2835.0
2016-12-22 12:05:00,125.5,125.5,125.17,125.17,27764.0,116.3701,116.3701,116.0641,116.0641,27764.0
2016-12-22 12:10:00,125.21,125.36,125.21,125.3,2700.0,116.1012,116.2403,116.1012,116.1847,2700.0
2016-12-22 12:15:00,125.29,125.4,125.27,125.35,2979.0,116.1754,116.2774,116.1569,116.231,2979.0
2016-12-22 12:20:00,125.37,125.38,125.13,125.18,3060.0,116.2496,116.2589,116.027,116.0734,3060.0
2016-12-22 12:25:00,125.12,125.21,125.09,125.09,1300.0,116.0178,116.1012,115.99,115.99,1300.0
2016-12-22 12:30:00,125.09,125.25,125.07,125.25,4643.0,115.99,116.1383,115.9714,116.1383,4643.0
2016-12-22 12:35:00,125.27,125.42,125.26,125.34,3702.0,116.1569,116.2959,116.1476,116.2218,3702.0
2016-12-22 12:40:00,125.32,125.54,125.29,125.54,3800.0,116.2032,116.4072,116.1754,116.4072,3800.0
2016-12-22 12:45:00,125.51,125.72,125.51,125.72,910.0,116.3794,116.5741,116.3794,116.5741,910.0
2016-12-22 12:50:00,125.73,125.73,125.56,125.56,4400.0,116.5834,116.5834,116.4258,116.4258,4400.0
2016-12-22 12:55:00,125.57,125.58,125.56,125.56,800.0,116.435,116.4443,116.4258,116.4258,800.0
2016-12-22 13:00:00,125.54,125.55,125.33,125.41,7750.0,116.4072,116.4165,116.2125,116.2867,7750.0
2016-12-22 13:05:00,125.41,125.41,125.41,125.41,0.0,116.2867,116.2867,116.2867,116.2867,0.0
2016-12-22 13:10:00,125.44,125.47,125.4,125.44,1280.0,116.3145,116.3423,116.2774,116.3145,1280.0
2016-12-22 13:15:00,125.44,125.49,125.41,125.45,4581.0,116.3145,116.3609,116.2867,116.3238,4581.0
2016-12-22 13:20:00,125.48,125.54,125.45,125.54,1250.0,116.3516,116.4072,116.3238,116.4072,1250.0
2016-12-22 13:25:00,125.56,125.56,125.43,125.5,1820.0,116.4258,116.4258,116.3052,116.3701,1820.0
2016-12-22 13:30:00,125.43,125.47,125.4,125.4,3285.0,116.3052,116.3423,116.2774,116.2774,3285.0
2016-12-22 13:35:00,125.44,125.5,125.39,125.49,1300.0,116.3145,116.3701,116.2681,116.3609,1300.0
2016-12-22 13:40:00,125.51,125.71,125.5,125.64,2850.0,116.3794,116.5648,116.3701,116.4999,2850.0
2016-12-22 13:45:00,125.71,125.79,125.71,125.79,1585.0,116.5648,116.639,116.5648,116.639,1585.0
2016-12-22 13:50:00,125.8,125.86,125.74,125.74,1516.0,116.6483,116.7039,116.5927,116.5927,1516.0
2016-12-22 13:55:00,125.8,125.82,125.73,125.73,3762.0,116.6483,116.6668,116.5834,116.5834,3762.0
2016-12-22 14:00:00,125.76,125.82,125.73,125.75,2750.0,116.6112,116.6668,116.5834,116.6019,2750.0
2016-12-22 14:05:00,125.75,125.75,125.69,125.69,1666.0,116.6019,116.6019,116.5463,116.5463,1666.0
2016-12-22 14:10:00,125.72,125.78,125.68,125.73,6445.0,116.5741,116.6298,116.537,116.5834,6445.0
2016-12-22 14:15:00,125.72,125.77,125.71,125.71,3503.0,116.5741,116.6205,116.5648,116.5648,3503.0
2016-12-22 14:20:00,125.68,125.76,125.65,125.76,3197.0,116.537,116.6112,116.5092,116.6112,3197.0
2016-12-22 14:25:00,125.74,125.8,125.72,125.8,2521.0,116.5927,116.6483,116.5741,116.6483,2521.0
2016-12-22 14:30:00,125.76,125.82,125.76,125.82,1600.0,116.6112,116.6668,116.6112,116.6668,1600.0
2016-12-22 14:35:00,125.79,125.81,125.75,125.75,2000.0,116.639,116.6576,116.6019,116.6019,2000.0
2016-12-22 14:40:00,125.77,125.81,125.73,125.73,3750.0,116.6205,116.6576,116.5834,116.5834,3750.0
2016-12-22 14:45:00,125.74,125.74,125.68,125.69,1900.0,116.5927,116.5927,116.537,116.5463,1900.0
2016-12-22 14:50:00,125.7,125.78,125.69,125.73,6720.0,116.5556,116.6298,116.5463,116.5834,6720.0
2016-12-22 14:55:00,125.71,125.72,125.67,125.72,5559.0,116.5648,116.5741,116.5278,116.5741,5559.0
2016-12-22 15:00:00,125.71,125.75,125.64,125.73,12291.0,116.5648,116.6019,116.4999,116.5834,12291.0
2016-12-22 15:05:00,125.73,125.73,125.43,125.49,4859.0,116.5834,116.5834,116.3052,116.3609,4859.0
2016-12-22 15:10:00,125.51,125.53,125.39,125.4,3410.0,116.3794,116.3979,116.2681,116.2774,3410.0
2016-12-22 15:15:00,125.4,125.47,125.37,125.4,3603.0,116.2774,116.3423,116.2496,116.2774,3603.0
2016-12-22 15:20:00,125.35,125.38,125.32,125.35,8524.0,116.231,116.2589,116.2032,116.231,8524.0
2016-12-22 15:25:00,125.36,125.38,125.25,125.27,10892.0,116.2403,116.2589,116.1383,116.1569,10892.0
2016-12-22 15:30:00,125.26,125.26,125.04,125.07,6500.0,116.1476,116.1476,115.9436,115.9714,6500.0
2016-12-22 15:35:00,125.12,125.14,124.99,125.06,8648.0,116.0178,116.0363,115.8972,115.9621,8648.0
2016-12-22 15:40:00,125.1,125.17,125.01,125.01,7100.0,115.9992,116.0641,115.9158,115.9158,7100.0
2016-12-22 15:45:00,125.0,125.29,125.0,125.14,11506.0,115.9065,116.1754,115.9065,116.0363,11506.0
2016-12-22 15:50:00,125.2,125.25,125.17,125.2,8200.0,116.0919,116.1383,116.0641,116.0919,8200.0
2016-12-22 15:55:00,125.21,125.33,125.15,125.29,20475.0,116.1012,116.2125,116.0456,116.1754,20475.0
2016-12-23 09:30:00,125.63,125.63,125.0,125.07,5498.0,116.4907,116.4907,115.9065,115.9714,5498.0
2016-12-23 09:35:00,124.81,124.84,124.44,124.66,7300.0,115.7303,115.7581,115.3872,115.5912,7300.0
2016-12-23 09:40:00,124.61,124.61,124.15,124.24,2683.0,115.5449,115.5449,115.1183,115.2018,2683.0
2016-12-23 09:45:00,124.08,124.29,123.87,123.92,3362.0,115.0534,115.2481,114.8587,114.9051,3362.0
2016-12-23 09:50:00,123.9,124.27,123.9,124.24,5300.0,114.8865,115.2296,114.8865,115.2018,5300.0
2016-12-23 09:55:00,124.15,124.42,124.08,124.42,6960.0,115.1183,115.3687,115.0534,115.3687,6960.0
2016-12-23 10:00:00,124.43,124.72,124.29,124.65,7919.0,115.378,115.6469,115.2481,115.582,7919.0
2016-12-23 10:05:00,124.54,124.84,124.51,124.8,14437.0,115.48,115.7581,115.4521,115.721,14437.0
2016-12-23 10:10:00,124.68,125.14,124.68,124.94,7341.0,115.6098,116.0363,115.6098,115.8509,7341.0
2016-12-23 10:15:00,124.93,124.94,124.69,124.69,1506.0,115.8416,115.8509,115.619,115.619,1506.0
2016-12-23 10:20:00,124.68,124.73,124.52,124.73,1800.0,115.6098,115.6561,115.4614,115.6561,1800.0
2016-12-23 10:25:00,124.54,124.59,124.45,124.49,1900.0,115.48,115.5263,115.3965,115.4336,1900.0
2016-12-23 10:30:00,124.48,124.8,124.41,124.69,5394.0,115.4243,115.721,115.3594,115.619,5394.0
2016-12-23 10:35:00,124.79,124.79,124.49,124.5,2300.0,115.7118,115.7118,115.4336,115.4429,2300.0
2016-12-23 10:40:00,124.5,124.52,124.47,124.52,1754.0,115.4429,115.4614,115.4151,115.4614,1754.0
2016-12-23 10:45:00,124.5,124.71,124.49,124.51,4950.0,115.4429,115.6376,115.4336,115.4521,4950.0
2016-12-23 10:50:00,124.51,124.57,124.44,124.49,1300.0,115.4521,115.5078,115.3872,115.4336,1300.0
2016-12-23 10:55:00,124.44,124.66,124.43,124.65,2587.0,115.3872,115.5912,115.378,115.582,2587.0
2016-12-23 11:00:00,124.59,124.59,124.48,124.57,3057.0,115.5263,115.5263,115.4243,115.5078,3057.0
2016-12-23 11:05:00,124.71,124.76,124.58,124.66,2300.0,115.6376,115.684,115.5171,115.5912,2300.0
2016-12-23 11:10:00,124.69,124.69,124.5,124.57,1825.0,115.619,115.619,115.4429,115.5078,1825.0
2016-12-23 11:15:00,124.52,124.78,124.52,124.74,6600.0,115.4614,115.7025,115.4614,115.6654,6600.0
2016-12-23 11:20:00,124.8,124.94,124.68,124.9,9546.0,115.721,115.8509,115.6098,115.8138,9546.0
2016-12-23 11:25:00,125.04,125.18,124.96,125.09,2400.0,115.9436,116.0734,115.8694,115.99,2400.0
2016-12-23 11:30:00,125.16,125.4,125.1,125.28,6357.0,116.0549,116.2774,115.9992,116.1661,6357.0
2016-12-23 11:35:00,125.39,125.44,125.28,125.34,3466.0,116.2681,116.3145,116.1661,116.2218,3466.0
2016-12-23 11:40:00,125.23,125.3,125.15,125.15,3292.0,116.1198,116.1847,116.0456,116.0456,3292.0
2016-12-23 11:45:00,125.11,125.18,124.95,125.08,36020.0,116.0085,116.0734,115.8601,115.9807,36020.0
2016-12-23 11:50:00,125.15,125.28,125.08,125.28,19155.0,116.0456,116.1661,115.9807,116.1661,19155.0
2016-12-23 11:55:00,125.23,125.23,125.13,125.13,1350.0,116.1198,116.1198,116.027,116.027,1350.0
2016-12-23 12:00:00,125.22,125.23,125.13,125.18,7782.0,116.1105,116.1198,116.027,116.0734,7782.0
2016-12-23 12:05:00,125.12,125.2,125.09,125.09,1600.0,116.0178,116.0919,115.99,115.99,1600.0
2016-12-23 12:10:00,125.11,125.43,125.04,125.43,16374.0,116.0085,116.3052,115.9436,116.3052,16374.0
2016-12-23 12:15:00,125.48,125.51,125.24,125.27,15349.0,116.3516,116.3794,116.129,116.1569,15349.0
2016-12-23 12:20:00,125.41,125.47,125.3,125.35,5113.0,116.2867,116.3423,116.1847,116.231,5113.0
2016-12-23 12:25:00,125.39,125.41,125.28,125.31,5500.0,116.2681,116.2867,116.1661,116.1939,5500.0
2016-12-23 12:30:00,125.37,125.43,125.12,125.26,13310.0,116.2496,116.3052,116.0178,116.1476,13310.0
2016-12-23 12:35:00,125.26,125.26,125.26,125.26,0.0,116.1476,116.1476,116.1476,116.1476,0.0
2016-12-23 12:40:00,125.26,125.26,125.26,125.26,0.0,116.1476,116.1476,116.1476,116.1476,0.0
2016-12-23 12:45:00,125.19,125.19,125.09,125.09,1800.0,116.0827,116.0827,115.99,115.99,1800.0
2016-12-23 12:50:00,125.05,125.08,124.99,125.0,2600.0,115.9529,115.9807,115.8972,115.9065,2600.0
2016-12-23 12:55:00,125.0,125.08,124.96,125.08,2575.0,115.9065,115.9807,115.8694,115.9807,2575.0
2016-12-23 13:00:00,125.18,125.18,125.11,125.11,200.0,116.0734,116.0734,116.0085,116.0085,200.0
2016-12-23 13:05:00,125.13,125.19,125.06,125.06,2000.0,116.027,116.0827,115.9621,115.9621,2000.0
2016-12-23 13:10:00,125.05,125.05,124.98,125.01,1700.0,115.9529,115.9529,115.888,115.9158,1700.0
2016-12-23 13:15:00,125.05,125.09,125.01,125.01,400.0,115.9529,115.99,115.9158,115.9158,400.0
2016-12-23 13:20:00,125.01,125.05,125.01,125.04,700.0,115.9158,115.9529,115.9158,115.9436,700.0
2016-12-23 13:25:00,125.07,125.2,125.04,125.2,1700.0,115.9714,116.0919,115.9436,116.0919,1700.0
2016-12-23 13:30:00,125.2,125.28,125.2,125.24,995.0,116.0919,116.1661,116.0919,116.129,995.0
2016-12-23 13:35:00,125.32,125.32,125.18,125.18,815.0,116.2032,116.2032,116.0734,116.0734,815.0
2016-12-23 13:40:00,125.18,125.26,125.16,125.26,500.0,116.0734,116.1476,116.0549,116.1476,500.0
2016-12-23 13:45:00,125.24,125.25,125.17,125.2,1100.0,116.129,116.1383,116.0641,116.0919,1100.0
2016-12-23 13:50:00,125.18,125.31,125.16,125.29,5330.0,116.0734,116.1939,116.0549,116.1754,5330.0
2016-12-23 13:55:00,125.34,125.35,125.29,125.3,800.0,116.2218,116.231,116.1754,116.1847,800.0
2016-12-23 14:00:00,125.31,125.35,125.26,125.34,1200.0,116.1939,116.231,116.1476,116.2218,1200.0
2016-12-23 14:05:00,125.37,125.47,125.31,125.47,1426.0,116.2496,116.3423,116.1939,116.3423,1426.0
2016-12-23 14:10:00,125.51,125.64,125.47,125.63,1200.0,116.3794,116.4999,116.3423,116.4907,1200.0
2016-12-23 14:15:00,125.65,125.85,125.64,125.77,10950.0,116.5092,116.6947,116.4999,116.6205,10950.0
2016-12-23 14:20:00,125.76,125.96,125.76,125.85,4766.0,116.6112,116.7967,116.6112,116.6947,4766.0
2016-12-23 14:25:00,125.9,125.96,125.9,125.91,1900.0,116.741,116.7967,116.741,116.7503,1900.0
2016-12-23 14:30:00,125.92,125.99,125.92,125.98,2439.0,116.7596,116.8245,116.7596,116.8152,2439.0
2016-12-23 14:35:00,126.02,126.15,125.99,126.15,5111.0,116.8523,116.9728,116.8245,116.9728,5111.0
2016-12-23 14:40:00,126.12,126.15,126.03,126.14,6642.0,116.945,116.9728,116.8616,116.9636,6642.0
2016-12-23 14:45:00,126.1,126.11,125.97,126.0,5328.0,116.9265,116.9357,116.8059,116.8337,5328.0
2016-12-23 14:50:00,126.04,126.04,125.96,125.96,3557.0,116.8708,116.8708,116.7967,116.7967,3557.0
2016-12-23 14:55:00,125.95,125.97,125.87,125.87,3764.0,116.7874,116.8059,116.7132,116.7132,3764.0
2016-12-23 15:00:00,125.86,126.11,125.82,125.97,14076.0,116.7039,116.9357,116.6668,116.8059,14076.0
2016-12-23 15:05:00,125.97,125.97,125.87,125.87,3800.0,116.8059,116.8059,116.7132,116.7132,3800.0
2016-12-23 15:10:00,125.87,125.87,125.74,125.85,1919.0,116.7132,116.7132,116.5927,116.6947,1919.0
2016-12-23 15:15:00,125.85,125.88,125.84,125.87,1300.0,116.6947,116.7225,116.6854,116.7132,1300.0
2016-12-23 15:20:00,125.83,125.84,125.77,125.83,2134.0,116.6761,116.6854,116.6205,116.6761,2134.0
2016-12-23 15:25:00,125.83,125.84,125.62,125.62,5790.0,116.6761,116.6854,116.4814,116.4814,5790.0
2016-12-23 15:30:00,125.63,125.63,125.52,125.57,6259.0,116.4907,116.4907,116.3887,116.435,6259.0
2016-12-23 15:35:00,125.54,125.57,125.45,125.47,4335.0,116.4072,116.435,116.3238,116.3423,4335.0
2016-12-23 15:40:00,125.47,125.55,125.43,125.52,10603.0,116.3423,116.4165,116.3052,116.3887,10603.0
2016-12-23 15:45:00,125.49,125.52,125.43,125.52,7400.0,116.3609,116.3887,116.3052,116.3887,7400.0
2016-12-23 15:50:00,125.55,125.65,125.54,125.6,9482.0,116.4165,116.5092,116.4072,116.4628,9482.0
2016-12-23 15:55:00,125.59,125.63,125.54,125.61,17908.0,116.4536,116.4907,116.4072,116.4721,17908.0
2016-12-27 09:30:00,125.8,126.0,125.65,126.0,6994.0,116.6483,116.8337,116.5092,116.8337,6994.0
2016-12-27 09:35:00,126.09,126.79,126.09,126.79,4074.0,116.9172,117.5663,116.9172,117.5663,4074.0
2016-12-27 09:40:00,126.75,127.07,126.5,126.51,6767.0,117.5292,117.8259,117.2974,117.3066,6767.0
2016-12-27 09:45:00,126.51,126.79,126.5,126.56,6252.0,117.3066,117.5663,117.2974,117.353,6252.0
2016-12-27 09:50:00,126.52,126.79,126.52,126.64,3467.0,117.3159,117.5663,117.3159,117.4272,3467.0
2016-12-27 09:55:00,126.64,126.72,126.55,126.72,1670.0,117.4272,117.5014,117.3437,117.5014,1670.0
2016-12-27 10:00:00,126.68,126.89,126.68,126.89,3750.0,117.4643,117.659,117.4643,117.659,3750.0
2016-12-27 10:05:00,126.9,127.63,126.89,127.63,15078.0,117.6683,118.3452,117.659,118.3452,15078.0
2016-12-27 10:10:00,127.58,127.59,127.26,127.32,5403.0,118.2988,118.3081,118.0021,118.0577,5403.0
2016-12-27 10:15:00,127.29,127.58,127.25,127.48,2450.0,118.0299,118.2988,117.9928,118.2061,2450.0
2016-12-27 10:20:00,127.37,127.52,127.18,127.38,9843.0,118.1041,118.2432,117.9279,118.1134,9843.0
2016-12-27 10:25:00,127.49,127.51,127.03,127.03,5425.0,118.2154,118.2339,117.7888,117.7888,5425.0
2016-12-27 10:30:00,127.14,127.14,126.95,127.05,1720.0,117.8908,117.8908,117.7146,117.8074,1720.0
2016-12-27 10:35:00,127.12,127.32,127.12,127.32,1300.0,117.8723,118.0577,117.8723,118.0577,1300.0
2016-12-27 10:40:00,127.36,127.56,127.36,127.47,2765.0,118.0948,118.2803,118.0948,118.1968,2765.0
2016-12-27 10:45:00,127.36,127.48,127.16,127.37,3922.0,118.0948,118.2061,117.9094,118.1041,3922.0
2016-12-27 10:50:00,127.4,127.47,127.36,127.36,1100.0,118.1319,118.1968,118.0948,118.0948,1100.0
2016-12-27 10:55:00,127.36,127.4,127.26,127.34,2380.0,118.0948,118.1319,118.0021,118.0763,2380.0
2016-12-27 11:00:00,127.4,127.55,127.34,127.4,2750.0,118.1319,118.271,118.0763,118.1319,2750.0
2016-12-27 11:05:00,127.39,127.39,127.03,127.03,3201.0,118.1226,118.1226,117.7888,117.7888,3201.0
2016-12-27 11:10:00,127.07,127.08,126.73,126.8,3600.0,117.8259,117.8352,117.5106,117.5756,3600.0
2016-12-27 11:15:00,126.71,127.13,126.7,126.97,3050.0,117.4921,117.8815,117.4828,117.7332,3050.0
2016-12-27 11:20:00,126.96,127.06,126.9,126.92,2800.0,117.7239,117.8166,117.6683,117.6868,2800.0
2016-12-27 11:25:00,126.92,127.01,126.88,126.92,2000.0,117.6868,117.7703,117.6497,117.6868,2000.0
2016-12-27 11:30:00,126.88,126.96,126.88,126.89,2900.0,117.6497,117.7239,117.6497,117.659,2900.0
2016-12-27 11:35:00,126.91,126.96,126.85,126.85,4200.0,117.6775,117.7239,117.6219,117.6219,4200.0
2016-12-27 11:40:00,126.85,126.91,126.8,126.82,5000.0,117.6219,117.6775,117.5756,117.5941,5000.0
2016-12-27 11:45:00,126.79,126.85,126.75,126.78,4136.0,117.5663,117.6219,117.5292,117.557,4136.0
2016-12-27 11:50:00,126.78,126.86,126.78,126.85,500.0,117.557,117.6312,117.557,117.6219,500.0
2016-12-27 11:55:00,126.88,127.1,126.86,127.05,6594.0,117.6497,117.8537,117.6312,117.8074,6594.0
2016-12-27 12:00:00,127.05,127.13,127.05,127.07,1314.0,117.8074,117.8815,117.8074,117.8259,1314.0
2016-12-27 12:05:00,127.01,127.03,126.9,127.03,5901.0,117.7703,117.7888,117.6683,117.7888,5901.0
2016-12-27 12:10:00,127.05,127.13,127.05,127.05,1200.0,117.8074,117.8815,117.8074,117.8074,1200.0
2016-12-27 12:15:00,127.0,127.18,127.0,127.17,7446.0,117.761,117.9279,117.761,117.9186,7446.0
2016-12-27 12:20:00,127.15,127.25,127.11,127.22,4660.0,117.9001,117.9928,117.863,117.965,4660.0
2016-12-27 12:25:00,127.19,127.19,127.02,127.15,4000.0,117.9372,117.9372,117.7795,117.9001,4000.0
2016-12-27 12:30:00,127.16,127.34,127.12,127.25,9404.0,117.9094,118.0763,117.8723,117.9928,9404.0
2016-12-27 12:35:00,127.26,127.26,127.15,127.15,1600.0,118.0021,118.0021,117.9001,117.9001,1600.0
2016-12-27 12:40:00,127.15,127.26,127.1,127.26,2100.0,117.9001,118.0021,117.8537,118.0021,2100.0
2016-12-27 12:45:00,127.3,127.3,127.11,127.12,1000.0,118.0392,118.0392,117.863,117.8723,1000.0
2016-12-27 12:50:00,127.16,127.24,127.16,127.24,1610.0,117.9094,117.9835,117.9094,117.9835,1610.0
2016-12-27 12:55:00,127.22,127.27,127.08,127.27,2900.0,117.965,118.0114,117.8352,118.0114,2900.0
2016-12-27 13:00:00,127.28,127.28,127.19,127.23,2824.0,118.0206,118.0206,117.9372,117.9743,2824.0
2016-12-27 13:05:00,127.2,127.28,127.1,127.1,1500.0,117.9465,118.0206,117.8537,117.8537,1500.0
2016-12-27 13:10:00,127.14,127.16,127.07,127.16,1700.0,117.8908,117.9094,117.8259,117.9094,1700.0
2016-12-27 13:15:00,127.13,127.13,127.06,127.12,700.0,117.8815,117.8815,117.8166,117.8723,700.0
2016-12-27 13:20:00,127.12,127.29,127.12,127.19,1827.0,117.8723,118.0299,117.8723,117.9372,1827.0
2016-12-27 13:25:00,127.2,127.27,127.18,127.23,987.0,117.9465,118.0114,117.9279,117.9743,987.0
2016-12-27 13:30:00,127.2,127.23,127.09,127.18,2612.0,117.9465,117.9743,117.8445,117.9279,2612.0
2016-12-27 13:35:00,127.12,127.27,127.1,127.27,1400.0,117.8723,118.0114,117.8537,118.0114,1400.0
2016-12-27 13:40:00,127.22,127.3,127.19,127.23,900.0,117.965,118.0392,117.9372,117.9743,900.0
2016-12-27 13:45:00,127.22,127.3,127.21,127.28,2950.0,117.965,118.0392,117.9557,118.0206,2950.0
2016-12-27 13:50:00,127.25,127.39,127.25,127.32,4650.0,117.9928,118.1226,117.9928,118.0577,4650.0
2016-12-27 13:55:00,127.34,127.39,127.3,127.37,1200.0,118.0763,118.1226,118.0392,118.1041,1200.0
2016-12-27 14:00:00,127.39,127.43,127.3,127.37,3342.0,118.1226,118.1597,118.0392,118.1041,3342.0
2016-12-27 14:05:00,127.3,127.43,127.3,127.38,700.0,118.0392,118.1597,118.0392,118.1134,700.0
2016-12-27 14:10:00,127.44,127.78,127.43,127.78,10615.0,118.169,118.4843,118.1597,118.4843,10615.0
2016-12-27 14:15:00,127.8,128.1,127.72,127.92,10034.0,118.5028,118.781,118.4286,118.6141,10034.0
2016-12-27 14:20:00,127.86,127.91,127.75,127.83,3555.0,118.5584,118.6048,118.4564,118.5306,3555.0
2016-12-27 14:25:00,127.86,127.9,127.61,127.61,1900.0,118.5584,118.5955,118.3266,118.3266,1900.0
2016-12-27 14:30:00,127.66,127.66,127.55,127.66,1795.0,118.373,118.373,118.271,118.373,1795.0
2016-12-27 14:35:00,127.66,127.75,127.66,127.75,2810.0,118.373,118.4564,118.373,118.4564,2810.0
2016-12-27 14:40:00,127.73,127.74,127.68,127.69,3645.0,118.4379,118.4472,118.3915,118.4008,3645.0
2016-12-27 14:45:00,127.66,127.74,127.62,127.7,2883.0,118.373,118.4472,118.3359,118.4101,2883.0
2016-12-27 14:50:00,127.73,127.79,127.67,127.7,4166.0,118.4379,118.4935,118.3823,118.4101,4166.0
2016-12-27 14:55:00,127.73,127.73,127.67,127.67,1000.0,118.4379,118.4379,118.3823,118.3823,1000.0
2016-12-27 15:00:00,127.67,127.76,127.61,127.76,3899.0,118.3823,118.4657,118.3266,118.4657,3899.0
2016-12-27 15:05:00,127.75,127.8,127.75,127.79,3266.0,118.4564,118.5028,118.4564,118.4935,3266.0
2016-12-27 15:10:00,127.81,127.81,127.71,127.71,2560.0,118.5121,118.5121,118.4194,118.4194,2560.0
2016-12-27 15:15:00,127.73,127.81,127.7,127.8,4027.0,118.4379,118.5121,118.4101,118.5028,4027.0
2016-12-27 15:20:00,127.76,127.84,127.74,127.84,3392.0,118.4657,118.5399,118.4472,118.5399,3392.0
2016-12-27 15:25:00,127.82,127.82,127.66,127.66,2441.0,118.5213,118.5213,118.373,118.373,2441.0
2016-12-27 15:30:00,127.71,127.72,127.62,127.64,1400.0,118.4194,118.4286,118.3359,118.3544,1400.0
2016-12-27 15:35:00,127.62,127.64,127.5,127.5,5750.0,118.3359,118.3544,118.2246,118.2246,5750.0
2016-12-27 15:40:00,127.48,127.64,127.48,127.64,5773.0,118.2061,118.3544,118.2061,118.3544,5773.0
2016-12-27 15:45:00,127.61,127.63,127.5,127.54,10776.0,118.3266,118.3452,118.2246,118.2617,10776.0
2016-12-27 15:50:00,127.54,127.6,127.51,127.55,9484.0,118.2617,118.3174,118.2339,118.271,9484.0
2016-12-27 15:55:00,127.59,127.6,127.45,127.56,20511.0,118.3081,118.3174,118.1783,118.2803,20511.0
2016-12-28 09:30:00,128.65,129.53,128.65,128.91,17746.0,119.291,120.1069,119.291,119.5321,17746.0
2016-12-28 09:35:00,129.49,129.71,129.26,129.49,3970.0,120.0699,120.2739,119.8566,120.0699,3970.0
2016-12-28 09:40:00,129.46,129.58,129.22,129.55,12772.0,120.042,120.1533,119.8195,120.1255,12772.0
2016-12-28 09:45:00,129.52,129.56,129.23,129.31,13062.0,120.0977,120.1348,119.8288,119.903,13062.0
2016-12-28 09:50:00,129.24,129.34,128.52,128.52,11065.0,119.838,119.9308,119.1704,119.1704,11065.0
2016-12-28 09:55:00,128.37,128.37,127.76,127.76,3870.0,119.0313,119.0313,118.4657,118.4657,3870.0
2016-12-28 10:00:00,127.76,127.76,127.27,127.47,5808.0,118.4657,118.4657,118.0114,118.1968,5808.0
2016-12-28 10:05:00,127.46,127.54,127.23,127.35,4848.0,118.1875,118.2617,117.9743,118.0855,4848.0
2016-12-28 10:10:00,127.22,127.59,127.16,127.55,11146.0,117.965,118.3081,117.9094,118.271,11146.0
2016-12-28 10:15:00,127.54,127.93,127.54,127.81,11765.0,118.2617,118.6233,118.2617,118.5121,11765.0
2016-12-28 10:20:00,127.77,127.82,127.63,127.78,13378.0,118.475,118.5213,118.3452,118.4843,13378.0
2016-12-28 10:25:00,127.76,128.03,127.76,127.96,7800.0,118.4657,118.7161,118.4657,118.6512,7800.0
2016-12-28 10:30:00,127.96,127.96,127.67,127.72,9819.0,118.6512,118.6512,118.3823,118.4286,9819.0
2016-12-28 10:35:00,127.71,127.75,127.56,127.56,5321.0,118.4194,118.4564,118.2803,118.2803,5321.0
2016-12-28 10:40:00,127.63,127.97,127.57,127.79,8089.0,118.3452,118.6604,118.2895,118.4935,8089.0
2016-12-28 10:45:00,127.87,127.87,127.72,127.79,2550.0,118.5677,118.5677,118.4286,118.4935,2550.0
2016-12-28 10:50:00,127.72,127.76,127.48,127.51,10801.0,118.4286,118.4657,118.2061,118.2339,10801.0
2016-12-28 10:55:00,127.48,127.55,127.38,127.54,3400.0,118.2061,118.271,118.1134,118.2617,3400.0
2016-12-28 11:00:00,127.48,127.74,127.48,127.74,9153.0,118.2061,118.4472,118.2061,118.4472,9153.0
2016-12-28 11:05:00,127.74,127.79,127.63,127.79,5498.0,118.4472,118.4935,118.3452,118.4935,5498.0
2016-12-28 11:10:00,127.73,127.92,127.73,127.9,23940.0,118.4379,118.6141,118.4379,118.5955,23940.0
2016-12-28 11:15:00,127.89,128.07,127.84,128.07,5648.0,118.5863,118.7532,118.5399,118.7532,5648.0
2016-12-28 11:20:00,128.06,128.23,128.06,128.2,7883.0,118.7439,118.9015,118.7439,118.8737,7883.0
2016-12-28 11:25:00,128.3,128.3,128.08,128.08,4676.0,118.9664,118.9664,118.7624,118.7624,4676.0
2016-12-28 11:30:00,128.08,128.12,128.02,128.02,4918.0,118.7624,118.7995,118.7068,118.7068,4918.0
2016-12-28 11:35:00,128.06,128.18,128.04,128.18,3930.0,118.7439,118.8552,118.7253,118.8552,3930.0
2016-12-28 11:40:00,128.16,128.18,127.98,127.98,10401.0,118.8366,118.8552,118.6697,118.6697,10401.0
2016-12-28 11:45:00,127.98,128.07,127.88,127.89,5800.0,118.6697,118.7532,118.577,118.5863,5800.0
2016-12-28 11:50:00,127.98,128.0,127.87,127.87,3800.0,118.6697,118.6883,118.5677,118.5677,3800.0
2016-12-28 11:55:00,127.82,127.82,127.49,127.54,2800.0,118.5213,118.5213,118.2154,118.2617,2800.0
2016-12-28 12:00:00,127.54,127.55,127.28,127.42,6277.0,118.2617,118.271,118.0206,118.1504,6277.0
2016-12-28 12:05:00,127.44,127.44,127.11,127.16,13528.0,118.169,118.169,117.863,117.9094,13528.0
2016-12-28 12:10:00,127.12,127.15,126.86,126.87,3900.0,117.8723,117.9001,117.6312,117.6405,3900.0
2016-12-28 12:15:00,126.86,126.97,126.86,126.93,4200.0,117.6312,117.7332,117.6312,117.6961,4200.0
2016-12-28 12:20:00,126.92,126.94,126.8,126.81,2897.0,117.6868,117.7054,117.5756,117.5848,2897.0
2016-12-28 12:25:00,126.84,126.86,126.77,126.77,6512.0,117.6126,117.6312,117.5477,117.5477,6512.0
2016-12-28 12:30:00,126.78,126.83,126.69,126.73,4191.0,117.557,117.6034,117.4736,117.5106,4191.0
2016-12-28 12:35:00,126.69,126.92,126.69,126.92,8701.0,117.4736,117.6868,117.4736,117.6868,8701.0
2016-12-28 12:40:00,126.93,127.03,126.91,127.03,11349.0,117.6961,117.7888,117.6775,117.7888,11349.0
2016-12-28 12:45:00,127.0,127.07,126.9,127.07,7976.0,117.761,117.8259,117.6683,117.8259,7976.0
2016-12-28 12:50:00,127.06,127.13,127.05,127.13,5118.0,117.8166,117.8815,117.8074,117.8815,5118.0
2016-12-28 12:55:00,127.09,127.09,126.95,126.98,4540.0,117.8445,117.8445,117.7146,117.7425,4540.0
2016-12-28 13:00:00,127.0,127.13,126.97,127.1,8721.0,117.761,117.8815,117.7332,117.8537,8721.0
2016-12-28 13:05:00,127.09,127.24,127.06,127.2,9482.0,117.8445,117.9835,117.8166,117.9465,9482.0
2016-12-28 13:10:00,127.11,127.19,127.07,127.19,1761.0,117.863,117.9372,117.8259,117.9372,1761.0
2016-12-28 13:15:00,127.17,127.27,127.15,127.26,8057.0,117.9186,118.0114,117.9001,118.0021,8057.0
2016-12-28 13:20:00,127.26,127.27,127.18,127.2,2650.0,118.0021,118.0114,117.9279,117.9465,2650.0
2016-12-28 13:25:00,127.2,127.2,127.09,127.1,4300.0,117.9465,117.9465,117.8445,117.8537,4300.0
2016-12-28 13:30:00,127.11,127.15,127.03,127.05,5204.0,117.863,117.9001,117.7888,117.8074,5204.0
2016-12-28 13:35:00,126.98,127.06,126.98,126.99,500.0,117.7425,117.8166,117.7425,117.7517,500.0
2016-12-28 13:40:00,127.06,127.06,127.0,127.0,3268.0,117.8166,117.8166,117.761,117.761,3268.0
2016-12-28 13:45:00,126.99,127.05,126.94,126.95,4900.0,117.7517,117.8074,117.7054,117.7146,4900.0
2016-12-28 13:50:00,126.97,127.12,126.97,127.07,8353.0,117.7332,117.8723,117.7332,117.8259,8353.0
2016-12-28 13:55:00,127.09,127.27,127.09,127.1,3837.0,117.8445,118.0114,117.8445,117.8537,3837.0
2016-12-28 14:00:00,127.1,127.14,127.06,127.08,2000.0,117.8537,117.8908,117.8166,117.8352,2000.0
2016-12-28 14:05:00,127.05,127.06,126.88,126.99,5859.0,117.8074,117.8166,117.6497,117.7517,5859.0
2016-12-28 14:10:00,127.01,127.01,126.87,126.92,2400.0,117.7703,117.7703,117.6405,117.6868,2400.0
2016-12-28 14:15:00,126.95,126.98,126.88,126.95,5214.0,117.7146,117.7425,117.6497,117.7146,5214.0
2016-12-28 14:20:00,126.93,127.01,126.88,126.88,7311.0,117.6961,117.7703,117.6497,117.6497,7311.0
2016-12-28 14:25:00,126.9,127.01,126.84,126.94,8987.0,117.6683,117.7703,117.6126,117.7054,8987.0
2016-12-28 14:30:00,126.98,127.07,126.98,127.05,12099.0,117.7425,117.8259,117.7425,117.8074,12099.0
2016-12-28 14:35:00,127.05,127.05,126.89,126.9,2400.0,117.8074,117.8074,117.659,117.6683,2400.0
2016-12-28 14:40:00,126.9,126.96,126.87,126.87,3648.0,117.6683,117.7239,117.6405,117.6405,3648.0
2016-12-28 14:45:00,126.85,126.94,126.79,126.86,5027.0,117.6219,117.7054,117.5663,117.6312,5027.0
2016-12-28 14:50:00,126.84,126.87,126.74,126.81,4286.0,117.6126,117.6405,117.5199,117.5848,4286.0
2016-12-28 14:55:00,126.73,126.88,126.73,126.87,4258.0,117.5106,117.6497,117.5106,117.6405,4258.0
2016-12-28 15:00:00,126.87,127.02,126.82,126.99,9734.0,117.6405,117.7795,117.5941,117.7517,9734.0
2016-12-28 15:05:00,127.01,127.06,126.79,126.79,7069.0,117.7703,117.8166,117.5663,117.5663,7069.0
2016-12-28 15:10:00,126.78,126.79,126.7,126.71,4114.0,117.557,117.5663,117.4828,117.4921,4114.0
2016-12-28 15:15:00,126.73,126.74,126.53,126.57,9693.0,117.5106,117.5199,117.3252,117.3623,9693.0
2016-12-28 15:20:00,126.57,126.79,126.57,126.79,11006.0,117.3623,117.5663,117.3623,117.5663,11006.0
2016-12-28 15:25:00,126.8,126.8,126.59,126.59,5923.0,117.5756,117.5756,117.3808,117.3808,5923.0
2016-12-28 15:30:00,126.59,126.76,126.53,126.75,9645.0,117.3808,117.5385,117.3252,117.5292,9645.0
2016-12-28 15:35:00,126.75,126.89,126.74,126.83,12047.0,117.5292,117.659,117.5199,117.6034,12047.0
2016-12-28 15:40:00,126.83,126.83,126.63,126.68,11829.0,117.6034,117.6034,117.4179,117.4643,11829.0
2016-12-28 15:45:00,126.66,126.87,126.65,126.77,19822.0,117.4457,117.6405,117.4365,117.5477,19822.0
2016-12-28 15:50:00,126.79,126.85,126.72,126.85,24341.0,117.5663,117.6219,117.5014,117.6219,24341.0
2016-12-28 15:55:00,126.85,126.99,126.8,126.86,41406.0,117.6219,117.7517,117.5756,117.6312,41406.0
2016-12-29 09:30:00,127.05,128.3,127.05,128.16,18384.0,117.8074,118.9664,117.8074,118.8366,18384.0
2016-12-29 09:35:00,128.26,128.45,128.04,128.43,6753.0,118.9293,119.1055,118.7253,119.087,6753.0
2016-12-29 09:40:00,128.42,128.99,128.42,128.82,21338.0,119.0777,119.6062,119.0777,119.4486,21338.0
2016-12-29 09:45:00,128.77,128.84,128.65,128.69,15700.0,119.4022,119.4671,119.291,119.3281,15700.0
2016-12-29 09:50:00,128.66,128.89,128.65,128.72,11377.0,119.3002,119.5135,119.291,119.3559,11377.0
2016-12-29 09:55:00,128.76,128.83,128.7,128.78,11920.0,119.393,119.4579,119.3373,119.4115,11920.0
2016-12-29 10:00:00,128.75,128.83,128.65,128.79,26776.0,119.3837,119.4579,119.291,119.4208,26776.0
2016-12-29 10:05:00,128.72,128.73,128.43,128.48,10900.0,119.3559,119.3651,119.087,119.1333,10900.0
2016-12-29 10:10:00,128.51,128.56,128.21,128.37,12551.0,119.1612,119.2075,118.883,119.0313,12551.0
2016-12-29 10:15:00,128.38,128.45,128.2,128.44,5946.0,119.0406,119.1055,118.8737,119.0962,5946.0
2016-12-29 10:20:00,128.4,128.41,128.01,128.01,4182.0,119.0592,119.0684,118.6975,118.6975,4182.0
2016-12-29 10:25:00,128.03,128.12,127.76,127.89,8832.0,118.7161,118.7995,118.4657,118.5863,8832.0
2016-12-29 10:30:00,127.78,127.79,127.53,127.53,3880.0,118.4843,118.4935,118.2524,118.2524,3880.0
2016-12-29 10:35:00,127.6,127.61,127.28,127.37,6279.0,118.3174,118.3266,118.0206,118.1041,6279.0
2016-12-29 10:40:00,127.32,127.58,127.23,127.48,6208.0,118.0577,118.2988,117.9743,118.2061,6208.0
2016-12-29 10:45:00,127.57,127.76,127.56,127.75,4173.0,118.2895,118.4657,118.2803,118.4564,4173.0
2016-12-29 10:50:00,127.73,128.03,127.71,127.99,8320.0,118.4379,118.7161,118.4194,118.679,8320.0
2016-12-29 10:55:00,128.07,128.1,127.86,127.86,8314.0,118.7532,118.781,118.5584,118.5584,8314.0
2016-12-29 11:00:00,127.92,128.0,127.66,127.74,7002.0,118.6141,118.6883,118.373,118.4472,7002.0
2016-12-29 11:05:00,127.66,127.73,127.5,127.62,4555.0,118.373,118.4379,118.2246,118.3359,4555.0
2016-12-29 11:10:00,127.54,127.67,127.37,127.67,7899.0,118.2617,118.3823,118.1041,118.3823,7899.0
2016-12-29 11:15:00,127.66,127.67,127.36,127.59,5200.0,118.373,118.3823,118.0948,118.3081,5200.0
2016-12-29 11:20:00,127.59,127.69,127.53,127.59,6500.0,118.3081,118.4008,118.2524,118.3081,6500.0
2016-12-29 11:25:00,127.61,127.74,127.47,127.74,7100.0,118.3266,118.4472,118.1968,118.4472,7100.0
2016-12-29 11:30:00,127.64,127.67,127.39,127.44,5867.0,118.3544,118.3823,118.1226,118.169,5867.0
2016-12-29 11:35:00,127.51,127.57,127.34,127.45,14999.0,118.2339,118.2895,118.0763,118.1783,14999.0
2016-12-29 11:40:00,127.44,127.46,127.34,127.46,8435.0,118.169,118.1875,118.0763,118.1875,8435.0
2016-12-29 11:45:00,127.38,127.38,127.12,127.17,13693.0,118.1134,118.1134,117.8723,117.9186,13693.0
2016-12-29 11:50:00,127.24,127.37,127.19,127.3,4400.0,117.9835,118.1041,117.9372,118.0392,4400.0
2016-12-29 11:55:00,127.29,127.38,127.27,127.35,4263.0,118.0299,118.1134,118.0114,118.0855,4263.0
2016-12-29 12:00:00,127.35,127.35,127.15,127.16,5614.0,118.0855,118.0855,117.9001,117.9094,5614.0
2016-12-29 12:05:00,127.15,127.23,126.92,126.92,4684.0,117.9001,117.9743,117.6868,117.6868,4684.0
2016-12-29 12:10:00,127.01,127.02,126.86,126.86,3612.0,117.7703,117.7795,117.6312,117.6312,3612.0
2016-12-29 12:15:00,126.85,126.93,126.85,126.91,3000.0,117.6219,117.6961,117.6219,117.6775,3000.0
2016-12-29 12:20:00,126.88,127.03,126.87,127.03,4625.0,117.6497,117.7888,117.6405,117.7888,4625.0
2016-12-29 12:25:00,127.08,127.23,127.07,127.23,2400.0,117.8352,117.9743,117.8259,117.9743,2400.0
2016-12-29 12:30:00,127.12,127.13,127.04,127.13,7797.0,117.8723,117.8815,117.7981,117.8815,7797.0
2016-12-29 12:35:00,127.15,127.24,127.1,127.23,2400.0,117.9001,117.9835,117.8537,117.9743,2400.0
2016-12-29 12:40:00,127.22,127.44,127.22,127.26,5774.0,117.965,118.169,117.965,118.0021,5774.0
2016-12-29 12:45:00,127.25,127.72,127.21,127.72,3300.0,117.9928,118.4286,117.9557,118.4286,3300.0
2016-12-29 12:50:00,127.72,127.72,127.52,127.68,4679.0,118.4286,118.4286,118.2432,118.3915,4679.0
2016-12-29 12:55:00,127.68,127.68,127.31,127.32,6953.0,118.3915,118.3915,118.0484,118.0577,6953.0
2016-12-29 13:00:00,127.32,127.45,127.28,127.45,3236.0,118.0577,118.1783,118.0206,118.1783,3236.0
2016-12-29 13:05:00,127.39,127.43,127.26,127.28,3000.0,118.1226,118.1597,118.0021,118.0206,3000.0
2016-12-29 13:10:00,127.27,127.44,127.24,127.35,3547.0,118.0114,118.169,117.9835,118.0855,3547.0
2016-12-29 13:15:00,127.4,127.48,127.27,127.27,3700.0,118.1319,118.2061,118.0114,118.0114,3700.0
2016-12-29 13:20:00,127.28,127.42,127.27,127.28,5903.0,118.0206,118.1504,118.0114,118.0206,5903.0
2016-12-29 13:25:00,127.31,127.41,127.31,127.41,3711.0,118.0484,118.1412,118.0484,118.1412,3711.0
2016-12-29 13:30:00,127.4,127.41,127.16,127.18,4071.0,118.1319,118.1412,117.9094,117.9279,4071.0
2016-12-29 13:35:00,127.12,127.27,127.1,127.26,2800.0,117.8723,118.0114,117.8537,118.0021,2800.0
2016-12-29 13:40:00,127.21,127.27,127.03,127.03,5353.0,117.9557,118.0114,117.7888,117.7888,5353.0
2016-12-29 13:45:00,127.13,127.19,127.08,127.16,4100.0,117.8815,117.9372,117.8352,117.9094,4100.0
2016-12-29 13:50:00,127.21,127.36,127.18,127.19,5267.0,117.9557,118.0948,117.9279,117.9372,5267.0
2016-12-29 13:55:00,127.16,127.33,127.15,127.29,3701.0,117.9094,118.067,117.9001,118.0299,3701.0
2016-12-29 14:00:00,127.31,127.61,127.28,127.61,2911.0,118.0484,118.3266,118.0206,118.3266,2911.0
2016-12-29 14:05:00,127.54,127.65,127.51,127.63,8915.0,118.2617,118.3637,118.2339,118.3452,8915.0
2016-12-29 14:10:00,127.66,127.66,127.55,127.6,4300.0,118.373,118.373,118.271,118.3174,4300.0
2016-12-29 14:15:00,127.62,127.63,127.56,127.6,3768.0,118.3359,118.3452,118.2803,118.3174,3768.0
2016-12-29 14:20:00,127.58,127.81,127.58,127.71,6636.0,118.2988,118.5121,118.2988,118.4194,6636.0
2016-12-29 14:25:00,127.73,127.8,127.66,127.8,5164.0,118.4379,118.5028,118.373,118.5028,5164.0
2016-12-29 14:30:00,127.8,127.8,127.52,127.52,4598.0,118.5028,118.5028,118.2432,118.2432,4598.0
2016-12-29 14:35:00,127.56,127.61,127.48,127.52,6497.0,118.2803,118.3266,118.2061,118.2432,6497.0
2016-12-29 14:40:00,127.5,127.55,127.43,127.53,4600.0,118.2246,118.271,118.1597,118.2524,4600.0
2016-12-29 14:45:00,127.53,127.55,127.36,127.4,5959.0,118.2524,118.271,118.0948,118.1319,5959.0
2016-12-29 14:50:00,127.4,127.51,127.4,127.48,3103.0,118.1319,118.2339,118.1319,118.2061,3103.0
2016-12-29 14:55:00,127.45,127.46,127.28,127.28,3326.0,118.1783,118.1875,118.0206,118.0206,3326.0
2016-12-29 15:00:00,127.28,127.44,127.21,127.28,7310.0,118.0206,118.169,117.9557,118.0206,7310.0
2016-12-29 15:05:00,127.22,127.39,127.21,127.32,6640.0,117.965,118.1226,117.9557,118.0577,6640.0
2016-12-29 15:10:00,127.33,127.43,127.31,127.42,3900.0,118.067,118.1597,118.0484,118.1504,3900.0
2016-12-29 15:15:00,127.42,127.52,127.39,127.44,7051.0,118.1504,118.2432,118.1226,118.169,7051.0
2016-12-29 15:20:00,127.43,127.5,127.35,127.42,5410.0,118.1597,118.2246,118.0855,118.1504,5410.0
2016-12-29 15:25:00,127.46,127.47,127.35,127.41,4833.0,118.1875,118.1968,118.0855,118.1412,4833.0
2016-12-29 15:30:00,127.41,127.51,127.33,127.33,7904.0,118.1412,118.2339,118.067,118.067,7904.0
2016-12-29 15:35:00,127.34,127.39,127.29,127.35,11802.0,118.0763,118.1226,118.0299,118.0855,11802.0
2016-12-29 15:40:00,127.34,127.38,127.23,127.28,11102.0,118.0763,118.1134,117.9743,118.0206,11102.0
2016-12-29 15:45:00,127.27,127.38,127.25,127.3,18343.0,118.0114,118.1134,117.9928,118.0392,18343.0
2016-12-29 15:50:00,127.29,127.39,127.25,127.25,12335.0,118.0299,118.1226,117.9928,117.9928,12335.0
2016-12-29 15:55:00,127.26,127.33,127.21,127.27,37852.0,118.0021,118.067,117.9557,118.0114,37852.0
2016-12-30 09:30:00,127.73,128.37,127.73,128.03,11328.0,118.4379,119.0313,118.4379,118.7161,11328.0
2016-12-30 09:35:00,128.13,128.17,127.65,127.65,3385.0,118.8088,118.8459,118.3637,118.3637,3385.0
2016-12-30 09:40:00,127.51,127.61,127.37,127.59,9820.0,118.2339,118.3266,118.1041,118.3081,9820.0
2016-12-30 09:45:00,127.43,127.49,127.14,127.37,7504.0,118.1597,118.2154,117.8908,118.1041,7504.0
2016-12-30 09:50:00,127.25,127.25,126.81,126.82,7281.0,117.9928,117.9928,117.5848,117.5941,7281.0
2016-12-30 09:55:00,126.81,126.97,126.44,126.44,6285.0,117.5848,117.7332,117.2417,117.2417,6285.0
2016-12-30 10:00:00,126.37,126.47,125.89,125.95,7109.0,117.1768,117.2696,116.7318,116.7874,7109.0
2016-12-30 10:05:00,125.95,126.41,125.95,126.4,8332.0,116.7874,117.2139,116.7874,117.2047,8332.0
2016-12-30 10:10:00,126.31,126.4,126.19,126.33,5345.0,117.1212,117.2047,117.0099,117.1397,5345.0
2016-12-30 10:15:00,126.33,126.37,126.07,126.07,6558.0,117.1397,117.1768,116.8987,116.8987,6558.0
2016-12-30 10:20:00,126.13,126.33,126.03,126.08,10093.0,116.9543,117.1397,116.8616,116.9079,10093.0
2016-12-30 10:25:00,126.09,126.21,126.01,126.11,6729.0,116.9172,117.0285,116.843,116.9357,6729.0
2016-12-30 10:30:00,126.07,126.31,125.99,125.99,5133.0,116.8987,117.1212,116.8245,116.8245,5133.0
2016-12-30 10:35:00,126.05,126.15,125.99,126.01,2400.0,116.8801,116.9728,116.8245,116.843,2400.0
2016-12-30 10:40:00,126.02,126.18,125.96,126.01,6302.0,116.8523,117.0007,116.7967,116.843,6302.0
2016-12-30 10:45:00,125.91,125.91,125.79,125.9,2920.0,116.7503,116.7503,116.639,116.741,2920.0
2016-12-30 10:50:00,126.04,126.18,126.0,126.18,1704.0,116.8708,117.0007,116.8337,117.0007,1704.0
2016-12-30 10:55:00,126.22,126.41,126.17,126.41,5900.0,117.0377,117.2139,116.9914,117.2139,5900.0
2016-12-30 11:00:00,126.38,126.39,126.21,126.21,2875.0,117.1861,117.1954,117.0285,117.0285,2875.0
2016-12-30 11:05:00,126.21,126.22,126.01,126.01,1500.0,117.0285,117.0377,116.843,116.843,1500.0
2016-12-30 11:10:00,126.01,126.09,125.92,125.98,3133.0,116.843,116.9172,116.7596,116.8152,3133.0
2016-12-30 11:15:00,125.93,126.02,125.93,125.94,1700.0,116.7688,116.8523,116.7688,116.7781,1700.0
2016-12-30 11:20:00,125.92,126.04,125.92,125.96,3790.0,116.7596,116.8708,116.7596,116.7967,3790.0
2016-12-30 11:25:00,126.0,126.01,125.91,125.91,1100.0,116.8337,116.843,116.7503,116.7503,1100.0
2016-12-30 11:30:00,125.9,125.98,125.87,125.98,2560.0,116.741,116.8152,116.7132,116.8152,2560.0
2016-12-30 11:35:00,126.04,126.04,125.93,125.99,300.0,116.8708,116.8708,116.7688,116.8245,300.0
2016-12-30 11:40:00,125.98,126.18,125.96,126.14,4347.0,116.8152,117.0007,116.7967,116.9636,4347.0
2016-12-30 11:45:00,126.15,126.22,126.14,126.22,1300.0,116.9728,117.0377,116.9636,117.0377,1300.0
2016-12-30 11:50:00,126.22,126.25,126.18,126.25,803.0,117.0377,117.0656,117.0007,117.0656,803.0
2016-12-30 11:55:00,126.16,126.24,126.13,126.23,2410.0,116.9821,117.0563,116.9543,117.047,2410.0
2016-12-30 12:00:00,126.17,126.24,125.97,125.97,4700.0,116.9914,117.0563,116.8059,116.8059,4700.0
2016-12-30 12:05:00,125.85,125.89,125.76,125.77,2888.0,116.6947,116.7318,116.6112,116.6205,2888.0
2016-12-30 12:10:00,125.83,126.0,125.74,126.0,2719.0,116.6761,116.8337,116.5927,116.8337,2719.0
2016-12-30 12:15:00,126.06,126.07,126.06,126.06,500.0,116.8894,116.8987,116.8894,116.8894,500.0
2016-12-30 12:20:00,126.08,126.11,125.94,125.95,2574.0,116.9079,116.9357,116.7781,116.7874,2574.0
2016-12-30 12:25:00,125.95,126.01,125.85,125.87,6083.0,116.7874,116.843,116.6947,116.7132,6083.0
2016-12-30 12:30:00,125.87,125.93,125.83,125.83,1600.0,116.7132,116.7688,116.6761,116.6761,1600.0
2016-12-30 12:35:00,125.75,125.82,125.67,125.72,2180.0,116.6019,116.6668,116.5278,116.5741,2180.0
2016-12-30 12:40:00,125.68,125.75,125.68,125.73,1100.0,116.537,116.6019,116.537,116.5834,1100.0
2016-12-30 12:45:00,125.69,125.69,125.56,125.67,2569.0,116.5463,116.5463,116.4258,116.5278,2569.0
2016-12-30 12:50:00,125.61,125.61,125.49,125.51,900.0,116.4721,116.4721,116.3609,116.3794,900.0
2016-12-30 12:55:00,125.5,125.63,125.41,125.63,4194.0,116.3701,116.4907,116.2867,116.4907,4194.0
2016-12-30 13:00:00,125.63,125.78,125.6,125.7,4228.0,116.4907,116.6298,116.4628,116.5556,4228.0
2016-12-30 13:05:00,125.65,125.68,125.53,125.56,4902.0,116.5092,116.537,116.3979,116.4258,4902.0
2016-12-30 13:10:00,125.56,125.6,125.48,125.5,1525.0,116.4258,116.4628,116.3516,116.3701,1525.0
2016-12-30 13:15:00,125.54,125.63,125.54,125.6,12297.0,116.4072,116.4907,116.4072,116.4628,12297.0
2016-12-30 13:20:00,125.57,125.67,125.55,125.63,3700.0,116.435,116.5278,116.4165,116.4907,3700.0
2016-12-30 13:25:00,125.65,125.65,125.55,125.6,5626.0,116.5092,116.5092,116.4165,116.4628,5626.0
2016-12-30 13:30:00,125.58,125.63,125.57,125.6,5424.0,116.4443,116.4907,116.435,116.4628,5424.0
2016-12-30 13:35:00,125.6,125.72,125.6,125.65,3279.0,116.4628,116.5741,116.4628,116.5092,3279.0
2016-12-30 13:40:00,125.71,125.71,125.64,125.66,3300.0,116.5648,116.5648,116.4999,116.5185,3300.0
2016-12-30 13:45:00,125.7,125.77,125.7,125.73,7881.0,116.5556,116.6205,116.5556,116.5834,7881.0
2016-12-30 13:50:00,125.71,125.83,125.71,125.74,1272.0,116.5648,116.6761,116.5648,116.5927,1272.0
2016-12-30 13:55:00,125.8,125.8,125.53,125.53,1711.0,116.6483,116.6483,116.3979,116.3979,1711.0
2016-12-30 14:00:00,125.65,125.65,125.42,125.42,1609.0,116.5092,116.5092,116.2959,116.2959,1609.0
2016-12-30 14:05:00,125.49,125.5,125.34,125.44,3322.0,116.3609,116.3701,116.2218,116.3145,3322.0
2016-12-30 14:10:00,125.37,125.44,125.28,125.29,2005.0,116.2496,116.3145,116.1661,116.1754,2005.0
2016-12-30 14:15:00,125.37,125.44,125.28,125.44,1630.0,116.2496,116.3145,116.1661,116.3145,1630.0
2016-12-30 14:20:00,125.34,125.41,125.32,125.36,1301.0,116.2218,116.2867,116.2032,116.2403,1301.0
2016-12-30 14:25:00,125.37,125.38,125.3,125.37,1125.0,116.2496,116.2589,116.1847,116.2496,1125.0
2016-12-30 14:30:00,125.29,125.62,125.28,125.62,3285.0,116.1754,116.4814,116.1661,116.4814,3285.0
2016-12-30 14:35:00,125.55,125.63,125.44,125.54,2941.0,116.4165,116.4907,116.3145,116.4072,2941.0
2016-12-30 14:40:00,125.46,125.5,125.41,125.44,1600.0,116.333,116.3701,116.2867,116.3145,1600.0
2016-12-30 14:45:00,125.44,125.51,125.38,125.44,10832.0,116.3145,116.3794,116.2589,116.3145,10832.0
2016-12-30 14:50:00,125.43,125.44,125.33,125.33,6200.0,116.3052,116.3145,116.2125,116.2125,6200.0
2016-12-30 14:55:00,125.33,125.34,125.14,125.24,5450.0,116.2125,116.2218,116.0363,116.129,5450.0
2016-12-30 15:00:00,125.28,125.34,125.14,125.34,6500.0,116.1661,116.2218,116.0363,116.2218,6500.0
2016-12-30 15:05:00,125.3,125.39,125.27,125.3,4900.0,116.1847,116.2681,116.1569,116.1847,4900.0
2016-12-30 15:10:00,125.36,125.47,125.31,125.4,6660.0,116.2403,116.3423,116.1939,116.2774,6660.0
2016-12-30 15:15:00,125.45,125.49,125.28,125.28,4008.0,116.3238,116.3609,116.1661,116.1661,4008.0
2016-12-30 15:20:00,125.29,125.46,125.29,125.34,5128.0,116.1754,116.333,116.1754,116.2218,5128.0
2016-12-30 15:25:00,125.34,125.4,125.19,125.19,6054.0,116.2218,116.2774,116.0827,116.0827,6054.0
2016-12-30 15:30:00,125.2,125.39,125.17,125.17,4900.0,116.0919,116.2681,116.0641,116.0641,4900.0
2016-12-30 15:35:00,125.16,125.25,125.12,125.12,8562.0,116.0549,116.1383,116.0178,116.0178,8562.0
2016-12-30 15:40:00,125.15,125.21,125.05,125.06,11928.0,116.0456,116.1012,115.9529,115.9621,11928.0
2016-12-30 15:45:00,125.06,125.06,124.77,124.77,21432.0,115.9621,115.9621,115.6932,115.6932,21432.0
2016-12-30 15:50:00,124.81,125.05,124.8,125.04,27933.0,115.7303,115.9529,115.721,115.9436,27933.0
2016-12-30 15:55:00,125.03,125.3,124.99,125.22,66209.0,115.9343,116.1847,115.8972,116.1105,66209.0
2017-01-03 09:30:00,126.04,126.27,125.82,126.1,37786.0,116.8708,117.0841,116.6668,116.9265,37786.0
2017-01-03 09:35:00,125.91,125.93,125.9,125.9,700.0,116.7503,116.7688,116.741,116.741,700.0
2017-01-03 09:40:00,125.88,126.6,125.88,126.53,9479.0,116.7225,117.3901,116.7225,117.3252,9479.0
2017-01-03 09:45:00,126.57,127.06,126.39,126.93,5425.0,117.3623,117.8166,117.1954,117.6961,5425.0
2017-01-03 09:50:00,126.83,126.86,126.21,126.28,12100.0,117.6034,117.6312,117.0285,117.0934,12100.0
2017-01-03 09:55:00,126.33,126.4,125.94,126.1,7367.0,117.1397,117.2047,116.7781,116.9265,7367.0
2017-01-03 10:00:00,126.08,126.44,126.08,126.21,9585.0,116.9079,117.2417,116.9079,117.0285,9585.0
2017-01-03 10:05:00,126.32,126.93,126.3,126.8,15785.0,117.1305,117.6961,117.1119,117.5756,15785.0
2017-01-03 10:10:00,126.8,126.8,126.54,126.64,3880.0,117.5756,117.5756,117.3345,117.4272,3880.0
2017-01-03 10:15:00,126.67,126.8,126.58,126.8,5450.0,117.455,117.5756,117.3716,117.5756,5450.0
2017-01-03 10:20:00,126.75,126.83,126.25,126.28,8288.0,117.5292,117.6034,117.0656,117.0934,8288.0
2017-01-03 10:25:00,126.21,126.48,126.2,126.44,7753.0,117.0285,117.2788,117.0192,117.2417,7753.0
2017-01-03 10:30:00,126.37,126.41,125.97,126.02,6646.0,117.1768,117.2139,116.8059,116.8523,6646.0
2017-01-03 10:35:00,125.97,126.03,125.42,125.42,14479.0,116.8059,116.8616,116.2959,116.2959,14479.0
2017-01-03 10:40:00,125.53,125.63,124.65,124.65,26338.0,116.3979,116.4907,115.582,115.582,26338.0
2017-01-03 10:45:00,124.66,124.92,124.57,124.7,16063.0,115.5912,115.8323,115.5078,115.6283,16063.0
2017-01-03 10:50:00,124.7,124.79,124.61,124.69,9853.0,115.6283,115.7118,115.5449,115.619,9853.0
2017-01-03 10:55:00,124.66,124.67,123.65,123.65,36186.0,115.5912,115.6005,114.6547,114.6547,36186.0
2017-01-03 11:00:00,123.79,123.9,123.48,123.9,20789.0,114.7845,114.8865,114.4971,114.8865,20789.0
2017-01-03 11:05:00,123.93,124.3,123.88,123.88,10540.0,114.9143,115.2574,114.868,114.868,10540.0
2017-01-03 11:10:00,123.84,123.91,123.71,123.71,2800.0,114.8309,114.8958,114.7103,114.7103,2800.0
2017-01-03 11:15:00,123.62,123.85,123.5,123.85,11413.0,114.6269,114.8402,114.5156,114.8402,11413.0
2017-01-03 11:20:00,124.06,124.49,124.06,124.23,4052.0,115.0349,115.4336,115.0349,115.1925,4052.0
2017-01-03 11:25:00,124.23,124.28,123.79,123.79,10891.0,115.1925,115.2389,114.7845,114.7845,10891.0
2017-01-03 11:30:00,123.89,124.3,123.75,124.3,9681.0,114.8772,115.2574,114.7474,115.2574,9681.0
2017-01-03 11:35:00,124.21,124.25,123.86,123.99,9494.0,115.174,115.2111,114.8494,114.97,9494.0
2017-01-03 11:40:00,124.04,124.15,123.65,123.75,11800.0,115.0163,115.1183,114.6547,114.7474,11800.0
2017-01-03 11:45:00,123.86,124.33,123.85,124.25,2122.0,114.8494,115.2852,114.8402,115.2111,2122.0
2017-01-03 11:50:00,124.36,124.55,124.24,124.43,4931.0,115.3131,115.4892,115.2018,115.378,4931.0
2017-01-03 11:55:00,124.45,124.52,124.1,124.1,5113.0,115.3965,115.4614,115.072,115.072,5113.0
2017-01-03 12:00:00,124.33,124.55,124.29,124.48,5816.0,115.2852,115.4892,115.2481,115.4243,5816.0
2017-01-03 12:05:00,124.55,124.55,124.01,124.43,7800.0,115.4892,115.4892,114.9885,115.378,7800.0
2017-01-03 12:10:00,124.41,124.6,124.34,124.46,5900.0,115.3594,115.5356,115.2945,115.4058,5900.0
2017-01-03 12:15:00,124.43,124.51,124.36,124.5,2245.0,115.378,115.4521,115.3131,115.4429,2245.0
2017-01-03 12:20:00,124.43,124.45,124.21,124.34,2350.0,115.378,115.3965,115.174,115.2945,2350.0
2017-01-03 12:25:00,124.35,124.43,124.06,124.06,7891.0,115.3038,115.378,115.0349,115.0349,7891.0
2017-01-03 12:30:00,124.09,124.24,123.91,124.1,16870.0,115.0627,115.2018,114.8958,115.072,16870.0
2017-01-03 12:35:00,124.07,124.07,123.95,124.06,3200.0,115.0442,115.0442,114.9329,115.0349,3200.0
2017-01-03 12:40:00,124.06,124.08,123.91,123.98,1796.0,115.0349,115.0534,114.8958,114.9607,1796.0
2017-01-03 12:45:00,123.95,124.09,123.84,124.09,12750.0,114.9329,115.0627,114.8309,115.0627,12750.0
2017-01-03 12:50:00,124.07,124.09,123.88,123.91,3145.0,115.0442,115.0627,114.868,114.8958,3145.0
2017-01-03 12:55:00,123.92,123.96,123.77,123.83,13302.0,114.9051,114.9422,114.766,114.8216,13302.0
2017-01-03 13:00:00,123.86,123.94,123.84,123.84,6250.0,114.8494,114.9236,114.8309,114.8309,6250.0
2017-01-03 13:05:00,123.85,123.86,123.7,123.78,1900.0,114.8402,114.8494,114.7011,114.7753,1900.0
2017-01-03 13:10:00,123.8,123.94,123.76,123.91,6661.0,114.7938,114.9236,114.7567,114.8958,6661.0
2017-01-03 13:15:00,123.98,124.05,123.93,124.05,2708.0,114.9607,115.0256,114.9143,115.0256,2708.0
2017-01-03 13:20:00,124.05,124.13,123.98,124.12,7012.0,115.0256,115.0998,114.9607,115.0905,7012.0
2017-01-03 13:25:00,124.1,124.14,124.0,124.0,3655.0,115.072,115.1091,114.9792,114.9792,3655.0
2017-01-03 13:30:00,124.04,124.15,123.96,124.15,3277.0,115.0163,115.1183,114.9422,115.1183,3277.0
2017-01-03 13:35:00,124.08,124.09,123.92,123.98,2998.0,115.0534,115.0627,114.9051,114.9607,2998.0
2017-01-03 13:40:00,124.04,124.15,123.98,124.12,6300.0,115.0163,115.1183,114.9607,115.0905,6300.0
2017-01-03 13:45:00,124.16,124.2,123.91,123.98,11521.0,115.1276,115.1647,114.8958,114.9607,11521.0
2017-01-03 13:50:00,123.95,124.2,123.94,124.07,10958.0,114.9329,115.1647,114.9236,115.0442,10958.0
2017-01-03 13:55:00,124.03,124.15,124.03,124.12,7906.0,115.0071,115.1183,115.0071,115.0905,7906.0
2017-01-03 14:00:00,124.05,124.11,123.82,123.86,8316.0,115.0256,115.0812,114.8123,114.8494,8316.0
2017-01-03 14:05:00,123.86,123.94,123.83,123.89,5600.0,114.8494,114.9236,114.8216,114.8772,5600.0
2017-01-03 14:10:00,123.83,124.04,123.81,124.04,3882.0,114.8216,115.0163,114.8031,115.0163,3882.0
2017-01-03 14:15:00,124.01,124.05,123.82,123.92,8964.0,114.9885,115.0256,114.8123,114.9051,8964.0
2017-01-03 14:20:00,123.91,124.04,123.82,123.93,3805.0,114.8958,115.0163,114.8123,114.9143,3805.0
2017-01-03 14:25:00,123.92,124.04,123.84,124.01,8649.0,114.9051,115.0163,114.8309,114.9885,8649.0
2017-01-03 14:30:00,124.03,124.07,123.91,123.99,4102.0,115.0071,115.0442,114.8958,114.97,4102.0
2017-01-03 14:35:00,124.0,124.17,123.97,124.06,6000.0,114.9792,115.1369,114.9514,115.0349,6000.0
2017-01-03 14:40:00,124.09,124.13,123.97,124.08,8983.0,115.0627,115.0998,114.9514,115.0534,8983.0
2017-01-03 14:45:00,124.08,124.1,124.0,124.03,4955.0,115.0534,115.072,114.9792,115.0071,4955.0
2017-01-03 14:50:00,124.02,124.12,124.01,124.12,8689.0,114.9978,115.0905,114.9885,115.0905,8689.0
2017-01-03 14:55:00,124.11,124.11,123.98,124.07,5805.0,115.0812,115.0812,114.9607,115.0442,5805.0
2017-01-03 15:00:00,124.05,124.1,124.01,124.01,8989.0,115.0256,115.072,114.9885,114.9885,8989.0
2017-01-03 15:05:00,124.03,124.06,123.98,123.98,4526.0,115.0071,115.0349,114.9607,114.9607,4526.0
2017-01-03 15:10:00,123.98,124.05,123.96,124.05,6352.0,114.9607,115.0256,114.9422,115.0256,6352.0
2017-01-03 15:15:00,124.04,124.08,123.88,123.92,8656.0,115.0163,115.0534,114.868,114.9051,8656.0
2017-01-03 15:20:00,123.93,123.93,123.61,123.74,15046.0,114.9143,114.9143,114.6176,114.7382,15046.0
2017-01-03 15:25:00,123.7,123.93,123.7,123.89,7993.0,114.7011,114.9143,114.7011,114.8772,7993.0
2017-01-03 15:30:00,123.87,123.89,123.77,123.77,8852.0,114.8587,114.8772,114.766,114.766,8852.0
2017-01-03 15:35:00,123.75,123.87,123.69,123.87,21451.0,114.7474,114.8587,114.6918,114.8587,21451.0
2017-01-03 15:40:00,123.9,124.29,123.89,124.25,13520.0,114.8865,115.2481,114.8772,115.2111,13520.0
2017-01-03 15:45:00,124.25,124.37,124.2,124.3,22987.0,115.2111,115.3223,115.1647,115.2574,22987.0
2017-01-03 15:50:00,124.31,124.52,124.31,124.48,33713.0,115.2667,115.4614,115.2667,115.4243,33713.0
2017-01-03 15:55:00,124.5,124.68,124.39,124.64,53919.0,115.4429,115.6098,115.3409,115.5727,53919.0
2017-01-04 09:30:00,124.45,125.5,124.06,125.5,20719.0,115.3965,116.3701,115.0349,116.3701,20719.0
2017-01-04 09:35:00,125.52,125.63,125.09,125.6,8370.0,116.3887,116.4907,115.99,116.4628,8370.0
2017-01-04 09:40:00,125.49,125.67,125.36,125.5,4930.0,116.3609,116.5278,116.2403,116.3701,4930.0
2017-01-04 09:45:00,125.62,126.23,125.6,126.04,10277.0,116.4814,117.047,116.4628,116.8708,10277.0
2017-01-04 09:50:00,126.17,126.17,125.89,126.03,4395.0,116.9914,116.9914,116.7318,116.8616,4395.0
2017-01-04 09:55:00,126.09,126.17,125.73,126.01,5035.0,116.9172,116.9914,116.5834,116.843,5035.0
2017-01-04 10:00:00,126.0,126.48,125.97,126.48,4835.0,116.8337,117.2788,116.8059,117.2788,4835.0
2017-01-04 10:05:00,126.5,126.91,126.5,126.54,13659.0,117.2974,117.6775,117.2974,117.3345,13659.0
2017-01-04 10:10:00,126.5,126.85,126.42,126.85,7434.0,117.2974,117.6219,117.2232,117.6219,7434.0
2017-01-04 10:15:00,126.72,126.9,126.48,126.54,3935.0,117.5014,117.6683,117.2788,117.3345,3935.0
2017-01-04 10:20:00,126.54,126.85,126.51,126.51,4657.0,117.3345,117.6219,117.3066,117.3066,4657.0
2017-01-04 10:25:00,126.63,126.73,126.55,126.73,3272.0,117.4179,117.5106,117.3437,117.5106,3272.0
2017-01-04 10:30:00,126.78,126.83,126.33,126.42,7796.0,117.557,117.6034,117.1397,117.2232,7796.0
2017-01-04 10:35:00,126.43,126.49,126.05,126.05,8656.0,117.2325,117.2881,116.8801,116.8801,8656.0
2017-01-04 10:40:00,126.04,126.12,125.93,125.93,5743.0,116.8708,116.945,116.7688,116.7688,5743.0
2017-01-04 10:45:00,126.0,126.22,125.97,126.07,9845.0,116.8337,117.0377,116.8059,116.8987,9845.0
2017-01-04 10:50:00,126.02,126.46,126.02,126.46,6270.0,116.8523,117.2603,116.8523,117.2603,6270.0
2017-01-04 10:55:00,126.44,126.51,126.26,126.28,4900.0,117.2417,117.3066,117.0748,117.0934,4900.0
2017-01-04 11:00:00,126.28,126.58,126.14,126.58,7747.0,117.0934,117.3716,116.9636,117.3716,7747.0
2017-01-04 11:05:00,126.64,126.76,126.53,126.64,3620.0,117.4272,117.5385,117.3252,117.4272,3620.0
2017-01-04 11:10:00,126.63,126.83,126.48,126.7,3404.0,117.4179,117.6034,117.2788,117.4828,3404.0
2017-01-04 11:15:00,126.73,126.91,126.73,126.91,5196.0,117.5106,117.6775,117.5106,117.6775,5196.0
2017-01-04 11:20:00,126.91,127.12,126.85,126.91,6891.0,117.6775,117.8723,117.6219,117.6775,6891.0
2017-01-04 11:25:00,126.91,127.16,126.86,126.86,7945.0,117.6775,117.9094,117.6312,117.6312,7945.0
2017-01-04 11:30:00,126.9,127.05,126.88,126.89,2000.0,117.6683,117.8074,117.6497,117.659,2000.0
2017-01-04 11:35:00,126.92,127.22,126.9,127.21,8073.0,117.6868,117.965,117.6683,117.9557,8073.0
2017-01-04 11:40:00,127.19,127.4,127.19,127.39,1900.0,117.9372,118.1319,117.9372,118.1226,1900.0
2017-01-04 11:45:00,127.4,127.4,127.0,127.23,9459.0,118.1319,118.1319,117.761,117.9743,9459.0
2017-01-04 11:50:00,127.26,127.26,126.99,126.99,2250.0,118.0021,118.0021,117.7517,117.7517,2250.0
2017-01-04 11:55:00,127.07,127.34,127.06,127.34,3346.0,117.8259,118.0763,117.8166,118.0763,3346.0
2017-01-04 12:00:00,127.34,127.43,127.13,127.2,10517.0,118.0763,118.1597,117.8815,117.9465,10517.0
2017-01-04 12:05:00,127.21,127.39,127.16,127.35,6065.0,117.9557,118.1226,117.9094,118.0855,6065.0
2017-01-04 12:10:00,127.32,127.75,127.32,127.63,5914.0,118.0577,118.4564,118.0577,118.3452,5914.0
2017-01-04 12:15:00,127.68,127.73,127.49,127.64,8444.0,118.3915,118.4379,118.2154,118.3544,8444.0
2017-01-04 12:20:00,127.68,127.83,127.58,127.83,4585.0,118.3915,118.5306,118.2988,118.5306,4585.0
2017-01-04 12:25:00,127.9,127.92,127.66,127.73,8968.0,118.5955,118.6141,118.373,118.4379,8968.0
2017-01-04 12:30:00,127.72,127.85,127.5,127.59,9618.0,118.4286,118.5492,118.2246,118.3081,9618.0
2017-01-04 12:35:00,127.58,127.61,127.45,127.55,1900.0,118.2988,118.3266,118.1783,118.271,1900.0
2017-01-04 12:40:00,127.55,127.81,127.51,127.55,24213.0,118.271,118.5121,118.2339,118.271,24213.0
2017-01-04 12:45:00,127.64,127.64,127.41,127.56,2292.0,118.3544,118.3544,118.1412,118.2803,2292.0
2017-01-04 12:50:00,127.49,127.5,127.32,127.41,2500.0,118.2154,118.2246,118.0577,118.1412,2500.0
2017-01-04 12:55:00,127.37,127.45,127.32,127.33,1610.0,118.1041,118.1783,118.0577,118.067,1610.0
2017-01-04 13:00:00,127.3,127.35,127.24,127.33,866.0,118.0392,118.0855,117.9835,118.067,866.0
2017-01-04 13:05:00,127.25,127.38,127.16,127.16,7400.0,117.9928,118.1134,117.9094,117.9094,7400.0
2017-01-04 13:10:00,127.22,127.22,127.04,127.09,1314.0,117.965,117.965,117.7981,117.8445,1314.0
2017-01-04 13:15:00,127.0,127.04,126.93,127.0,6036.0,117.761,117.7981,117.6961,117.761,6036.0
2017-01-04 13:20:00,127.02,127.08,126.94,127.07,5575.0,117.7795,117.8352,117.7054,117.8259,5575.0
2017-01-04 13:25:00,127.07,127.31,127.0,127.26,5673.0,117.8259,118.0484,117.761,118.0021,5673.0
2017-01-04 13:30:00,127.2,127.26,127.17,127.24,1750.0,117.9465,118.0021,117.9186,117.9835,1750.0
2017-01-04 13:35:00,127.31,127.36,127.23,127.36,2559.0,118.0484,118.0948,117.9743,118.0948,2559.0
2017-01-04 13:40:00,127.33,127.36,127.17,127.36,3025.0,118.067,118.0948,117.9186,118.0948,3025.0
2017-01-04 13:45:00,127.32,127.4,127.2,127.2,2975.0,118.0577,118.1319,117.9465,117.9465,2975.0
2017-01-04 13:50:00,127.24,127.47,127.24,127.37,8401.0,117.9835,118.1968,117.9835,118.1041,8401.0
2017-01-04 13:55:00,127.37,127.42,127.34,127.37,2688.0,118.1041,118.1504,118.0763,118.1041,2688.0
2017-01-04 14:00:00,127.36,127.4,127.25,127.4,3840.0,118.0948,118.1319,117.9928,118.1319,3840.0
2017-01-04 14:05:00,127.37,127.51,127.35,127.38,3284.0,118.1041,118.2339,118.0855,118.1134,3284.0
2017-01-04 14:10:00,127.36,127.7,127.36,127.68,3617.0,118.0948,118.4101,118.0948,118.3915,3617.0
2017-01-04 14:15:00,127.58,127.7,127.58,127.7,1012.0,118.2988,118.4101,118.2988,118.4101,1012.0
2017-01-04 14:20:00,127.73,127.81,127.56,127.6,4777.0,118.4379,118.5121,118.2803,118.3174,4777.0
2017-01-04 14:25:00,127.58,127.68,127.54,127.68,1306.0,118.2988,118.3915,118.2617,118.3915,1306.0
2017-01-04 14:30:00,127.71,127.81,127.66,127.8,6583.0,118.4194,118.5121,118.373,118.5028,6583.0
2017-01-04 14:35:00,127.85,127.9,127.78,127.89,2800.0,118.5492,118.5955,118.4843,118.5863,2800.0
2017-01-04 14:40:00,127.88,127.89,127.75,127.87,12302.0,118.577,118.5863,118.4564,118.5677,12302.0
2017-01-04 14:45:00,127.76,127.77,127.66,127.68,4598.0,118.4657,118.475,118.373,118.3915,4598.0
2017-01-04 14:50:00,127.73,127.84,127.69,127.69,3655.0,118.4379,118.5399,118.4008,118.4008,3655.0
2017-01-04 14:55:00,127.65,127.72,127.6,127.71,3426.0,118.3637,118.4286,118.3174,118.4194,3426.0
2017-01-04 15:00:00,127.66,127.71,127.63,127.69,6904.0,118.373,118.4194,118.3452,118.4008,6904.0
2017-01-04 15:05:00,127.66,127.78,127.65,127.67,5440.0,118.373,118.4843,118.3637,118.3823,5440.0
2017-01-04 15:10:00,127.67,127.97,127.66,127.93,5666.0,118.3823,118.6604,118.373,118.6233,5666.0
2017-01-04 15:15:00,127.89,127.9,127.81,127.81,7939.0,118.5863,118.5955,118.5121,118.5121,7939.0
2017-01-04 15:20:00,127.86,127.86,127.63,127.72,8450.0,118.5584,118.5584,118.3452,118.4286,8450.0
2017-01-04 15:25:00,127.72,127.75,127.57,127.68,8697.0,118.4286,118.4564,118.2895,118.3915,8697.0
2017-01-04 15:30:00,127.6,127.64,127.48,127.52,4634.0,118.3174,118.3544,118.2061,118.2432,4634.0
2017-01-04 15:35:00,127.5,127.52,127.29,127.3,9142.0,118.2246,118.2432,118.0299,118.0392,9142.0
2017-01-04 15:40:00,127.32,127.55,127.31,127.55,19851.0,118.0577,118.271,118.0484,118.271,19851.0
2017-01-04 15:45:00,127.57,127.7,127.3,127.34,28474.0,118.2895,118.4101,118.0392,118.0763,28474.0
2017-01-04 15:50:00,127.35,127.75,127.35,127.73,35143.0,118.0855,118.4564,118.0855,118.4379,35143.0
2017-01-04 15:55:00,127.73,127.92,127.72,127.79,84247.0,118.4379,118.6141,118.4286,118.4935,84247.0
2017-01-05 09:30:00,127.43,127.66,127.15,127.57,11569.0,118.1597,118.373,117.9001,118.2895,11569.0
2017-01-05 09:35:00,127.6,127.63,127.2,127.2,6370.0,118.3174,118.3452,117.9465,117.9465,6370.0
2017-01-05 09:40:00,127.27,127.8,127.27,127.71,4300.0,118.0114,118.5028,118.0114,118.4194,4300.0
2017-01-05 09:45:00,127.95,127.95,127.41,127.47,4863.0,118.6419,118.6419,118.1412,118.1968,4863.0
2017-01-05 09:50:00,127.5,128.43,127.27,128.31,22920.0,118.2246,119.087,118.0114,118.9757,22920.0
2017-01-05 09:55:00,128.27,128.51,128.05,128.43,6018.0,118.9386,119.1612,118.7346,119.087,6018.0
2017-01-05 10:00:00,128.37,128.65,128.18,128.28,5875.0,119.0313,119.291,118.8552,118.9479,5875.0
2017-01-05 10:05:00,128.16,128.48,128.16,128.25,5700.0,118.8366,119.1333,118.8366,118.9201,5700.0
2017-01-05 10:10:00,128.17,128.33,128.0,128.04,5091.0,118.8459,118.9942,118.6883,118.7253,5091.0
2017-01-05 10:15:00,127.83,127.84,127.62,127.66,3198.0,118.5306,118.5399,118.3359,118.373,3198.0
2017-01-05 10:20:00,127.58,127.92,127.55,127.8,10268.0,118.2988,118.6141,118.271,118.5028,10268.0
2017-01-05 10:25:00,127.83,127.96,127.76,127.94,5350.0,118.5306,118.6512,118.4657,118.6326,5350.0
2017-01-05 10:30:00,127.97,127.97,127.65,127.83,8771.0,118.6604,118.6604,118.3637,118.5306,8771.0
2017-01-05 10:35:00,127.9,127.94,127.81,127.83,2200.0,118.5955,118.6326,118.5121,118.5306,2200.0
2017-01-05 10:40:00,127.82,128.05,127.75,128.05,5400.0,118.5213,118.7346,118.4564,118.7346,5400.0
2017-01-05 10:45:00,128.09,128.21,127.96,128.2,2641.0,118.7717,118.883,118.6512,118.8737,2641.0
2017-01-05 10:50:00,128.32,128.32,127.99,127.99,5498.0,118.985,118.985,118.679,118.679,5498.0
2017-01-05 10:55:00,127.99,128.03,127.84,127.84,5210.0,118.679,118.7161,118.5399,118.5399,5210.0
2017-01-05 11:00:00,127.68,127.83,127.65,127.82,5399.0,118.3915,118.5306,118.3637,118.5213,5399.0
2017-01-05 11:05:00,127.9,127.96,127.51,127.58,12323.0,118.5955,118.6512,118.2339,118.2988,12323.0
2017-01-05 11:10:00,127.51,127.63,127.42,127.6,4900.0,118.2339,118.3452,118.1504,118.3174,4900.0
2017-01-05 11:15:00,127.7,127.91,127.65,127.88,8000.0,118.4101,118.6048,118.3637,118.577,8000.0
2017-01-05 11:20:00,127.89,127.99,127.61,127.91,8272.0,118.5863,118.679,118.3266,118.6048,8272.0
2017-01-05 11:25:00,127.93,128.0,127.81,127.81,2504.0,118.6233,118.6883,118.5121,118.5121,2504.0
2017-01-05 11:30:00,127.81,127.81,127.39,127.49,6522.0,118.5121,118.5121,118.1226,118.2154,6522.0
2017-01-05 11:35:00,127.45,127.6,127.38,127.45,16001.0,118.1783,118.3174,118.1134,118.1783,16001.0
2017-01-05 11:40:00,127.4,127.4,126.97,127.03,3202.0,118.1319,118.1319,117.7332,117.7888,3202.0
2017-01-05 11:45:00,126.94,127.1,126.86,126.86,3000.0,117.7054,117.8537,117.6312,117.6312,3000.0
2017-01-05 11:50:00,126.87,126.96,126.74,126.74,3557.0,117.6405,117.7239,117.5199,117.5199,3557.0
2017-01-05 11:55:00,126.66,126.96,126.62,126.96,3772.0,117.4457,117.7239,117.4086,117.7239,3772.0
2017-01-05 12:00:00,126.87,126.91,126.49,126.51,4674.0,117.6405,117.6775,117.2881,117.3066,4674.0
2017-01-05 12:05:00,126.51,126.57,126.36,126.39,2600.0,117.3066,117.3623,117.1676,117.1954,2600.0
2017-01-05 12:10:00,126.46,126.79,126.31,126.67,10662.0,117.2603,117.5663,117.1212,117.455,10662.0
2017-01-05 12:15:00,126.67,127.02,126.67,127.02,2400.0,117.455,117.7795,117.455,117.7795,2400.0
2017-01-05 12:20:00,126.9,126.9,126.68,126.87,3650.0,117.6683,117.6683,117.4643,117.6405,3650.0
2017-01-05 12:25:00,126.76,126.88,126.76,126.76,925.0,117.5385,117.6497,117.5385,117.5385,925.0
2017-01-05 12:30:00,126.72,126.82,126.62,126.79,6441.0,117.5014,117.5941,117.4086,117.5663,6441.0
2017-01-05 12:35:00,126.75,127.07,126.75,126.98,3303.0,117.5292,117.8259,117.5292,117.7425,3303.0
2017-01-05 12:40:00,126.99,127.04,126.92,127.01,1583.0,117.7517,117.7981,117.6868,117.7703,1583.0
2017-01-05 12:45:00,126.98,127.25,126.92,127.25,9906.0,117.7425,117.9928,117.6868,117.9928,9906.0
2017-01-05 12:50:00,127.11,127.23,127.01,127.01,6850.0,117.863,117.9743,117.7703,117.7703,6850.0
2017-01-05 12:55:00,127.09,127.14,126.87,126.87,7824.0,117.8445,117.8908,117.6405,117.6405,7824.0
2017-01-05 13:00:00,126.83,126.83,126.72,126.72,3073.0,117.6034,117.6034,117.5014,117.5014,3073.0
2017-01-05 13:05:00,126.78,127.02,126.77,126.94,2150.0,117.557,117.7795,117.5477,117.7054,2150.0
2017-01-05 13:10:00,126.93,127.02,126.79,127.02,5027.0,117.6961,117.7795,117.5663,117.7795,5027.0
2017-01-05 13:15:00,126.95,126.97,126.83,126.92,1943.0,117.7146,117.7332,117.6034,117.6868,1943.0
2017-01-05 13:20:00,126.92,126.97,126.83,126.95,1884.0,117.6868,117.7332,117.6034,117.7146,1884.0
2017-01-05 13:25:00,126.83,126.84,126.79,126.79,1227.0,117.6034,117.6126,117.5663,117.5663,1227.0
2017-01-05 13:30:00,126.86,126.86,126.73,126.73,579.0,117.6312,117.6312,117.5106,117.5106,579.0
2017-01-05 13:35:00,126.71,126.87,126.64,126.67,3292.0,117.4921,117.6405,117.4272,117.455,3292.0
2017-01-05 13:40:00,126.64,126.78,126.6,126.78,1400.0,117.4272,117.557,117.3901,117.557,1400.0
2017-01-05 13:45:00,126.78,126.8,126.58,126.58,3500.0,117.557,117.5756,117.3716,117.3716,3500.0
2017-01-05 13:50:00,126.66,126.67,126.46,126.47,6534.0,117.4457,117.455,117.2603,117.2696,6534.0
2017-01-05 13:55:00,126.51,126.61,126.51,126.58,4997.0,117.3066,117.3994,117.3066,117.3716,4997.0
2017-01-05 14:00:00,126.63,126.69,126.52,126.66,5901.0,117.4179,117.4736,117.3159,117.4457,5901.0
2017-01-05 14:05:00,126.64,126.65,126.57,126.65,2905.0,117.4272,117.4365,117.3623,117.4365,2905.0
2017-01-05 14:10:00,126.63,126.67,126.52,126.53,7738.0,117.4179,117.455,117.3159,117.3252,7738.0
2017-01-05 14:15:00,126.53,126.64,126.52,126.53,3831.0,117.3252,117.4272,117.3159,117.3252,3831.0
2017-01-05 14:20:00,126.58,126.71,126.58,126.65,4402.0,117.3716,117.4921,117.3716,117.4365,4402.0
2017-01-05 14:25:00,126.69,126.69,126.62,126.65,1843.0,117.4736,117.4736,117.4086,117.4365,1843.0
2017-01-05 14:30:00,126.68,126.72,126.62,126.62,4100.0,117.4643,117.5014,117.4086,117.4086,4100.0
2017-01-05 14:35:00,126.68,126.69,126.59,126.69,3041.0,117.4643,117.4736,117.3808,117.4736,3041.0
2017-01-05 14:40:00,126.66,126.73,126.66,126.71,3051.0,117.4457,117.5106,117.4457,117.4921,3051.0
2017-01-05 14:45:00,126.68,126.75,126.67,126.75,1500.0,117.4643,117.5292,117.455,117.5292,1500.0
2017-01-05 14:50:00,126.7,126.86,126.62,126.81,4783.0,117.4828,117.6312,117.4086,117.5848,4783.0
2017-01-05 14:55:00,126.84,126.85,126.76,126.78,1900.0,117.6126,117.6219,117.5385,117.557,1900.0
2017-01-05 15:00:00,126.78,126.91,126.77,126.9,3695.0,117.557,117.6775,117.5477,117.6683,3695.0
2017-01-05 15:05:00,126.85,126.93,126.85,126.93,1824.0,117.6219,117.6961,117.6219,117.6961,1824.0
2017-01-05 15:10:00,126.94,127.03,126.89,127.01,4079.0,117.7054,117.7888,117.659,117.7703,4079.0
2017-01-05 15:15:00,127.01,127.16,127.01,127.14,4901.0,117.7703,117.9094,117.7703,117.8908,4901.0
2017-01-05 15:20:00,127.08,127.12,127.0,127.1,7402.0,117.8352,117.8723,117.761,117.8537,7402.0
2017-01-05 15:25:00,127.1,127.14,127.02,127.14,10830.0,117.8537,117.8908,117.7795,117.8908,10830.0
2017-01-05 15:30:00,127.13,127.2,127.09,127.09,3667.0,117.8815,117.9465,117.8445,117.8445,3667.0
2017-01-05 15:35:00,127.04,127.13,127.0,127.05,5126.0,117.7981,117.8815,117.761,117.8074,5126.0
2017-01-05 15:40:00,127.06,127.09,127.02,127.09,4372.0,117.8166,117.8445,117.7795,117.8445,4372.0
2017-01-05 15:45:00,127.08,127.24,127.07,127.24,9084.0,117.8352,117.9835,117.8259,117.9835,9084.0
2017-01-05 15:50:00,127.24,127.36,127.23,127.32,25089.0,117.9835,118.0948,117.9743,118.0577,25089.0
2017-01-05 15:55:00,127.34,127.6,127.33,127.44,54291.0,118.0763,118.3174,118.067,118.169,54291.0
2017-01-06 09:30:00,126.5,127.11,126.3,127.11,11064.0,117.2974,117.863,117.1119,117.863,11064.0
2017-01-06 09:35:00,126.45,126.45,126.07,126.33,2508.0,117.251,117.251,116.8987,117.1397,2508.0
2017-01-06 09:40:00,126.39,126.39,125.71,125.98,10581.0,117.1954,117.1954,116.5648,116.8152,10581.0
2017-01-06 09:45:00,125.81,126.14,125.65,125.86,13239.0,116.6576,116.9636,116.5092,116.7039,13239.0
2017-01-06 09:50:00,125.88,126.08,125.69,125.99,6427.0,116.7225,116.9079,116.5463,116.8245,6427.0
2017-01-06 09:55:00,125.76,126.14,125.67,125.9,4301.0,116.6112,116.9636,116.5278,116.741,4301.0
2017-01-06 10:00:00,125.9,125.95,125.66,125.72,2679.0,116.741,116.7874,116.5185,116.5741,2679.0
2017-01-06 10:05:00,125.72,125.8,125.39,125.48,8918.0,116.5741,116.6483,116.2681,116.3516,8918.0
2017-01-06 10:10:00,125.56,125.94,125.51,125.61,5600.0,116.4258,116.7781,116.3794,116.4721,5600.0
2017-01-06 10:15:00,125.6,125.78,125.38,125.44,9148.0,116.4628,116.6298,116.2589,116.3145,9148.0
2017-01-06 10:20:00,125.38,125.39,125.12,125.22,7657.0,116.2589,116.2681,116.0178,116.1105,7657.0
2017-01-06 10:25:00,125.18,125.24,124.9,125.1,11492.0,116.0734,116.129,115.8138,115.9992,11492.0
2017-01-06 10:30:00,125.1,125.1,124.81,124.83,5707.0,115.9992,115.9992,115.7303,115.7489,5707.0
2017-01-06 10:35:00,124.9,124.9,124.65,124.65,5079.0,115.8138,115.8138,115.582,115.582,5079.0
2017-01-06 10:40:00,124.68,124.73,124.46,124.54,12151.0,115.6098,115.6561,115.4058,115.48,12151.0
2017-01-06 10:45:00,124.52,124.56,124.12,124.12,6050.0,115.4614,115.4985,115.0905,115.0905,6050.0
2017-01-06 10:50:00,124.12,124.22,123.96,124.04,19810.0,115.0905,115.1832,114.9422,115.0163,19810.0
2017-01-06 10:55:00,124.04,124.13,123.71,123.71,15807.0,115.0163,115.0998,114.7103,114.7103,15807.0
2017-01-06 11:00:00,123.83,124.43,123.79,124.32,16105.0,114.8216,115.378,114.7845,115.276,16105.0
2017-01-06 11:05:00,124.28,124.4,124.15,124.39,13179.0,115.2389,115.3501,115.1183,115.3409,13179.0
2017-01-06 11:10:00,124.39,124.39,124.21,124.37,12441.0,115.3409,115.3409,115.174,115.3223,12441.0
2017-01-06 11:15:00,124.37,124.42,124.29,124.33,9463.0,115.3223,115.3687,115.2481,115.2852,9463.0
2017-01-06 11:20:00,124.33,124.39,124.29,124.36,7291.0,115.2852,115.3409,115.2481,115.3131,7291.0
2017-01-06 11:25:00,124.33,124.33,123.82,123.86,15347.0,115.2852,115.2852,114.8123,114.8494,15347.0
2017-01-06 11:30:00,123.87,124.04,123.8,124.01,17176.0,114.8587,115.0163,114.7938,114.9885,17176.0
2017-01-06 11:35:00,124.01,124.08,123.93,124.08,8400.0,114.9885,115.0534,114.9143,115.0534,8400.0
2017-01-06 11:40:00,124.06,124.39,124.0,124.37,12097.0,115.0349,115.3409,114.9792,115.3223,12097.0
2017-01-06 11:45:00,124.37,124.41,124.26,124.32,7209.0,115.3223,115.3594,115.2203,115.276,7209.0
2017-01-06 11:50:00,124.34,124.49,124.34,124.4,2900.0,115.2945,115.4336,115.2945,115.3501,2900.0
2017-01-06 11:55:00,124.35,124.43,124.31,124.33,6667.0,115.3038,115.378,115.2667,115.2852,6667.0
2017-01-06 12:00:00,124.25,124.3,123.99,124.05,16366.0,115.2111,115.2574,114.97,115.0256,16366.0
2017-01-06 12:05:00,124.04,124.1,123.98,124.01,6366.0,115.0163,115.072,114.9607,114.9885,6366.0
2017-01-06 12:10:00,124.01,124.06,123.88,123.92,5624.0,114.9885,115.0349,114.868,114.9051,5624.0
2017-01-06 12:15:00,123.93,124.01,123.91,123.94,10427.0,114.9143,114.9885,114.8958,114.9236,10427.0
2017-01-06 12:20:00,123.97,123.97,123.86,123.97,5850.0,114.9514,114.9514,114.8494,114.9514,5850.0
2017-01-06 12:25:00,123.98,124.05,123.89,124.05,7824.0,114.9607,115.0256,114.8772,115.0256,7824.0
2017-01-06 12:30:00,124.06,124.1,123.98,124.07,5085.0,115.0349,115.072,114.9607,115.0442,5085.0
2017-01-06 12:35:00,124.1,124.13,123.91,124.03,5358.0,115.072,115.0998,114.8958,115.0071,5358.0
2017-01-06 12:40:00,124.02,124.07,123.89,123.89,7953.0,114.9978,115.0442,114.8772,114.8772,7953.0
2017-01-06 12:45:00,123.92,123.93,123.6,123.67,11636.0,114.9051,114.9143,114.6083,114.6733,11636.0
2017-01-06 12:50:00,123.67,123.67,123.56,123.56,13571.0,114.6733,114.6733,114.5713,114.5713,13571.0
2017-01-06 12:55:00,123.59,123.62,123.5,123.57,9399.0,114.5991,114.6269,114.5156,114.5805,9399.0
2017-01-06 13:00:00,123.6,123.64,123.55,123.64,8049.0,114.6083,114.6454,114.562,114.6454,8049.0
2017-01-06 13:05:00,123.61,123.68,123.56,123.65,8100.0,114.6176,114.6825,114.5713,114.6547,8100.0
2017-01-06 13:10:00,123.64,123.64,123.42,123.42,6746.0,114.6454,114.6454,114.4414,114.4414,6746.0
2017-01-06 13:15:00,123.4,123.46,123.37,123.44,7163.0,114.4229,114.4785,114.3951,114.46,7163.0
2017-01-06 13:20:00,123.45,123.66,123.45,123.66,8775.0,114.4693,114.664,114.4693,114.664,8775.0
2017-01-06 13:25:00,123.64,123.68,123.48,123.48,4823.0,114.6454,114.6825,114.4971,114.4971,4823.0
2017-01-06 13:30:00,123.48,123.6,123.46,123.55,7452.0,114.4971,114.6083,114.4785,114.562,7452.0
2017-01-06 13:35:00,123.55,123.91,123.55,123.87,9876.0,114.562,114.8958,114.562,114.8587,9876.0
2017-01-06 13:40:00,123.93,124.11,123.86,124.11,9281.0,114.9143,115.0812,114.8494,115.0812,9281.0
2017-01-06 13:45:00,124.1,124.23,124.05,124.2,6166.0,115.072,115.1925,115.0256,115.1647,6166.0
2017-01-06 13:50:00,124.16,124.22,124.05,124.22,14256.0,115.1276,115.1832,115.0256,115.1832,14256.0
2017-01-06 13:55:00,124.2,124.31,124.16,124.27,9768.0,115.1647,115.2667,115.1276,115.2296,9768.0
2017-01-06 14:00:00,124.3,124.48,124.26,124.48,8175.0,115.2574,115.4243,115.2203,115.4243,8175.0
2017-01-06 14:05:00,124.44,124.44,124.21,124.34,10709.0,115.3872,115.3872,115.174,115.2945,10709.0
2017-01-06 14:10:00,124.4,124.5,124.34,124.49,7750.0,115.3501,115.4429,115.2945,115.4336,7750.0
2017-01-06 14:15:00,124.5,124.5,124.31,124.39,9310.0,115.4429,115.4429,115.2667,115.3409,9310.0
2017-01-06 14:20:00,124.33,124.4,124.21,124.4,11381.0,115.2852,115.3501,115.174,115.3501,11381.0
2017-01-06 14:25:00,124.41,124.41,124.24,124.34,10792.0,115.3594,115.3594,115.2018,115.2945,10792.0
2017-01-06 14:30:00,124.35,124.37,124.27,124.3,12685.0,115.3038,115.3223,115.2296,115.2574,12685.0
2017-01-06 14:35:00,124.28,124.31,124.02,124.05,6256.0,115.2389,115.2667,114.9978,115.0256,6256.0
2017-01-06 14:40:00,124.04,124.08,123.8,123.8,15122.0,115.0163,115.0534,114.7938,114.7938,15122.0
2017-01-06 14:45:00,123.76,124.12,123.72,124.12,25505.0,114.7567,115.0905,114.7196,115.0905,25505.0
2017-01-06 14:50:00,124.12,124.12,123.98,123.99,9571.0,115.0905,115.0905,114.9607,114.97,9571.0
2017-01-06 14:55:00,124.0,124.03,123.96,123.98,13759.0,114.9792,115.0071,114.9422,114.9607,13759.0
2017-01-06 15:00:00,123.98,124.09,123.96,124.0,14952.0,114.9607,115.0627,114.9422,114.9792,14952.0
2017-01-06 15:05:00,124.02,124.12,123.96,123.97,11742.0,114.9978,115.0905,114.9422,114.9514,11742.0
2017-01-06 15:10:00,124.01,124.09,123.91,123.92,13765.0,114.9885,115.0627,114.8958,114.9051,13765.0
2017-01-06 15:15:00,123.94,124.08,123.86,123.94,36317.0,114.9236,115.0534,114.8494,114.9236,36317.0
2017-01-06 15:20:00,123.9,123.94,123.67,123.76,16001.0,114.8865,114.9236,114.6733,114.7567,16001.0
2017-01-06 15:25:00,123.75,123.76,123.6,123.6,10316.0,114.7474,114.7567,114.6083,114.6083,10316.0
2017-01-06 15:30:00,123.58,123.73,123.55,123.72,11013.0,114.5898,114.7289,114.562,114.7196,11013.0
2017-01-06 15:35:00,123.72,123.9,123.71,123.89,12732.0,114.7196,114.8865,114.7103,114.8772,12732.0
2017-01-06 15:40:00,123.89,123.98,123.88,123.9,16194.0,114.8772,114.9607,114.868,114.8865,16194.0
2017-01-06 15:45:00,123.92,123.97,123.79,123.82,17512.0,114.9051,114.9514,114.7845,114.8123,17512.0
2017-01-06 15:50:00,123.82,123.93,123.82,123.93,21033.0,114.8123,114.9143,114.8123,114.9143,21033.0
2017-01-06 15:55:00,123.93,123.93,123.74,123.82,61550.0,114.9143,114.9143,114.7382,114.8123,61550.0
2017-01-09 09:30:00,123.58,123.78,123.12,123.54,13480.0,114.5898,114.7753,114.1633,114.5527,13480.0
2017-01-09 09:35:00,123.54,123.71,123.15,123.62,6948.0,114.5527,114.7103,114.1911,114.6269,6948.0
2017-01-09 09:40:00,123.62,123.75,123.33,123.33,10032.0,114.6269,114.7474,114.358,114.358,10032.0
2017-01-09 09:45:00,123.37,123.5,123.22,123.28,10230.0,114.3951,114.5156,114.256,114.3116,10230.0
2017-01-09 09:50:00,123.24,123.36,123.08,123.31,13073.0,114.2745,114.3858,114.1262,114.3394,13073.0
2017-01-09 09:55:00,123.39,123.58,123.32,123.42,4060.0,114.4136,114.5898,114.3487,114.4414,4060.0
2017-01-09 10:00:00,123.46,123.71,123.41,123.56,10585.0,114.4785,114.7103,114.4322,114.5713,10585.0
2017-01-09 10:05:00,123.58,123.71,123.4,123.46,8755.0,114.5898,114.7103,114.4229,114.4785,8755.0
2017-01-09 10:10:00,123.44,123.65,123.43,123.57,4068.0,114.46,114.6547,114.4507,114.5805,4068.0
2017-01-09 10:15:00,123.51,123.66,123.44,123.62,8202.0,114.5249,114.664,114.46,114.6269,8202.0
2017-01-09 10:20:00,123.61,123.64,123.49,123.53,5988.0,114.6176,114.6454,114.5063,114.5434,5988.0
2017-01-09 10:25:00,123.52,123.65,123.51,123.64,3186.0,114.5342,114.6547,114.5249,114.6454,3186.0
2017-01-09 10:30:00,123.63,123.66,123.4,123.4,9278.0,114.6362,114.664,114.4229,114.4229,9278.0
2017-01-09 10:35:00,123.41,123.65,123.41,123.59,3432.0,114.4322,114.6547,114.4322,114.5991,3432.0
2017-01-09 10:40:00,123.55,123.66,123.53,123.53,20762.0,114.562,114.664,114.5434,114.5434,20762.0
2017-01-09 10:45:00,123.53,123.64,123.29,123.54,8687.0,114.5434,114.6454,114.3209,114.5527,8687.0
2017-01-09 10:50:00,123.55,123.8,123.5,123.64,14093.0,114.562,114.7938,114.5156,114.6454,14093.0
2017-01-09 10:55:00,123.67,123.71,123.63,123.67,7947.0,114.6733,114.7103,114.6362,114.6733,7947.0
2017-01-09 11:00:00,123.63,123.75,123.6,123.61,7433.0,114.6362,114.7474,114.6083,114.6176,7433.0
2017-01-09 11:05:00,123.63,123.7,123.6,123.6,9311.0,114.6362,114.7011,114.6083,114.6083,9311.0
2017-01-09 11:10:00,123.61,123.71,123.55,123.7,4898.0,114.6176,114.7103,114.562,114.7011,4898.0
2017-01-09 11:15:00,123.66,123.71,123.59,123.66,4600.0,114.664,114.7103,114.5991,114.664,4600.0
2017-01-09 11:20:00,123.7,123.75,123.45,123.62,6830.0,114.7011,114.7474,114.4693,114.6269,6830.0
2017-01-09 11:25:00,123.55,123.55,123.36,123.39,9953.0,114.562,114.562,114.3858,114.4136,9953.0
2017-01-09 11:30:00,123.33,123.46,123.3,123.44,6200.0,114.358,114.4785,114.3302,114.46,6200.0
2017-01-09 11:35:00,123.44,123.48,123.38,123.45,1500.0,114.46,114.4971,114.4043,114.4693,1500.0
2017-01-09 11:40:00,123.45,123.45,123.2,123.2,5236.0,114.4693,114.4693,114.2374,114.2374,5236.0
2017-01-09 11:45:00,123.25,123.53,123.12,123.44,10012.0,114.2838,114.5434,114.1633,114.46,10012.0
2017-01-09 11:50:00,123.37,123.52,123.36,123.52,3438.0,114.3951,114.5342,114.3858,114.5342,3438.0
2017-01-09 11:55:00,123.51,123.52,123.25,123.26,10300.0,114.5249,114.5342,114.2838,114.2931,10300.0
2017-01-09 12:00:00,123.2,123.5,123.2,123.38,7146.0,114.2374,114.5156,114.2374,114.4043,7146.0
2017-01-09 12:05:00,123.38,123.7,123.36,123.61,5574.0,114.4043,114.7011,114.3858,114.6176,5574.0
2017-01-09 12:10:00,123.58,123.61,123.44,123.51,1800.0,114.5898,114.6176,114.46,114.5249,1800.0
2017-01-09 12:15:00,123.47,123.62,123.47,123.58,3700.0,114.4878,114.6269,114.4878,114.5898,3700.0
2017-01-09 12:20:00,123.57,123.65,123.37,123.42,13343.0,114.5805,114.6547,114.3951,114.4414,13343.0
2017-01-09 12:25:00,123.42,123.44,122.9,123.05,22901.0,114.4414,114.46,113.9593,114.0984,22901.0
2017-01-09 12:30:00,123.05,123.17,123.0,123.04,4751.0,114.0984,114.2096,114.052,114.0891,4751.0
2017-01-09 12:35:00,123.05,123.06,123.03,123.04,2577.0,114.0984,114.1076,114.0798,114.0891,2577.0
2017-01-09 12:40:00,123.04,123.13,122.96,123.11,4257.0,114.0891,114.1725,114.0149,114.154,4257.0
2017-01-09 12:45:00,123.06,123.13,123.05,123.07,1500.0,114.1076,114.1725,114.0984,114.1169,1500.0
2017-01-09 12:50:00,123.08,123.19,123.07,123.14,5438.0,114.1262,114.2282,114.1169,114.1818,5438.0
2017-01-09 12:55:00,123.23,123.39,123.23,123.35,1900.0,114.2653,114.4136,114.2653,114.3765,1900.0
2017-01-09 13:00:00,123.35,123.48,123.35,123.44,24984.0,114.3765,114.4971,114.3765,114.46,24984.0
2017-01-09 13:05:00,123.45,123.59,123.45,123.54,5430.0,114.4693,114.5991,114.4693,114.5527,5430.0
2017-01-09 13:10:00,123.54,123.61,123.54,123.58,1620.0,114.5527,114.6176,114.5527,114.5898,1620.0
2017-01-09 13:15:00,123.57,123.57,123.45,123.55,8837.0,114.5805,114.5805,114.4693,114.562,8837.0
2017-01-09 13:20:00,123.56,123.57,123.43,123.43,1400.0,114.5713,114.5805,114.4507,114.4507,1400.0
2017-01-09 13:25:00,123.57,123.57,123.43,123.43,1200.0,114.5805,114.5805,114.4507,114.4507,1200.0
2017-01-09 13:30:00,123.43,123.44,123.26,123.38,3506.0,114.4507,114.46,114.2931,114.4043,3506.0
2017-01-09 13:35:00,123.28,123.28,123.14,123.22,1675.0,114.3116,114.3116,114.1818,114.256,1675.0
2017-01-09 13:40:00,123.33,123.49,123.33,123.42,3176.0,114.358,114.5063,114.358,114.4414,3176.0
2017-01-09 13:45:00,123.4,123.4,123.19,123.19,900.0,114.4229,114.4229,114.2282,114.2282,900.0
2017-01-09 13:50:00,123.21,123.21,122.92,123.05,6653.0,114.2467,114.2467,113.9778,114.0984,6653.0
2017-01-09 13:55:00,122.96,123.24,122.94,123.24,7001.0,114.0149,114.2745,113.9964,114.2745,7001.0
2017-01-09 14:00:00,123.31,123.48,123.31,123.47,3121.0,114.3394,114.4971,114.3394,114.4878,3121.0
2017-01-09 14:05:00,123.48,123.48,123.41,123.48,4923.0,114.4971,114.4971,114.4322,114.4971,4923.0
2017-01-09 14:10:00,123.42,123.44,123.27,123.27,3654.0,114.4414,114.46,114.3024,114.3024,3654.0
2017-01-09 14:15:00,123.28,123.48,123.28,123.48,2685.0,114.3116,114.4971,114.3116,114.4971,2685.0
2017-01-09 14:20:00,123.48,123.48,123.07,123.12,13468.0,114.4971,114.4971,114.1169,114.1633,13468.0
2017-01-09 14:25:00,123.14,123.21,123.1,123.2,2861.0,114.1818,114.2467,114.1447,114.2374,2861.0
2017-01-09 14:30:00,123.22,123.24,123.02,123.02,3909.0,114.256,114.2745,114.0705,114.0705,3909.0
2017-01-09 14:35:00,123.03,123.09,122.93,122.93,3798.0,114.0798,114.1354,113.9871,113.9871,3798.0
2017-01-09 14:40:00,122.93,123.07,122.93,123.01,3364.0,113.9871,114.1169,113.9871,114.0613,3364.0
2017-01-09 14:45:00,122.99,123.0,122.81,122.85,2940.0,114.0427,114.052,113.8758,113.9129,2940.0
2017-01-09 14:50:00,122.9,122.95,122.86,122.86,3516.0,113.9593,114.0056,113.9222,113.9222,3516.0
2017-01-09 14:55:00,122.86,122.87,122.57,122.57,7252.0,113.9222,113.9315,113.6533,113.6533,7252.0
2017-01-09 15:00:00,122.65,122.81,122.6,122.81,6683.0,113.7275,113.8758,113.6811,113.8758,6683.0
2017-01-09 15:05:00,122.81,122.84,122.78,122.78,6304.0,113.8758,113.9036,113.848,113.848,6304.0
2017-01-09 15:10:00,122.8,122.8,122.72,122.72,1809.0,113.8665,113.8665,113.7924,113.7924,1809.0
2017-01-09 15:15:00,122.72,122.8,122.65,122.76,5850.0,113.7924,113.8665,113.7275,113.8295,5850.0
2017-01-09 15:20:00,122.75,122.76,122.7,122.74,4116.0,113.8202,113.8295,113.7738,113.8109,4116.0
2017-01-09 15:25:00,122.76,122.93,122.76,122.87,8289.0,113.8295,113.9871,113.8295,113.9315,8289.0
2017-01-09 15:30:00,122.87,122.9,122.79,122.89,7053.0,113.9315,113.9593,113.8573,113.95,7053.0
2017-01-09 15:35:00,122.89,122.91,122.82,122.91,9047.0,113.95,113.9685,113.8851,113.9685,9047.0
2017-01-09 15:40:00,122.9,122.94,122.88,122.89,15926.0,113.9593,113.9964,113.9407,113.95,15926.0
2017-01-09 15:45:00,122.91,122.98,122.85,122.94,30491.0,113.9685,114.0334,113.9129,113.9964,30491.0
2017-01-09 15:50:00,122.94,122.97,122.81,122.85,23327.0,113.9964,114.0242,113.8758,113.9129,23327.0
2017-01-09 15:55:00,122.88,122.88,122.7,122.72,39689.0,113.9407,113.9407,113.7738,113.7924,39689.0
2017-01-10 09:30:00,123.03,123.26,122.63,123.22,9328.0,114.0798,114.2931,113.7089,114.256,9328.0
2017-01-10 09:35:00,123.37,123.5,122.91,123.18,8293.0,114.3951,114.5156,113.9685,114.2189,8293.0
2017-01-10 09:40:00,123.15,123.25,122.6,122.95,10994.0,114.1911,114.2838,113.6811,114.0056,10994.0
2017-01-10 09:45:00,122.77,123.18,122.74,122.94,6432.0,113.8387,114.2189,113.8109,113.9964,6432.0
2017-01-10 09:50:00,123.1,123.16,122.64,122.64,5806.0,114.1447,114.2004,113.7182,113.7182,5806.0
2017-01-10 09:55:00,122.69,123.05,122.39,122.75,9717.0,113.7645,114.0984,113.4864,113.8202,9717.0
2017-01-10 10:00:00,122.8,123.03,122.78,122.82,6533.0,113.8665,114.0798,113.848,113.8851,6533.0
2017-01-10 10:05:00,123.0,123.0,122.82,122.96,6418.0,114.052,114.052,113.8851,114.0149,6418.0
2017-01-10 10:10:00,122.97,123.12,122.92,122.96,14678.0,114.0242,114.1633,113.9778,114.0149,14678.0
2017-01-10 10:15:00,123.04,123.1,122.98,123.01,7814.0,114.0891,114.1447,114.0334,114.0613,7814.0
2017-01-10 10:20:00,122.96,123.08,122.95,123.02,7402.0,114.0149,114.1262,114.0056,114.0705,7402.0
2017-01-10 10:25:00,123.02,123.02,122.81,123.0,12332.0,114.0705,114.0705,113.8758,114.052,12332.0
2017-01-10 10:30:00,123.02,123.07,122.89,122.9,11053.0,114.0705,114.1169,113.95,113.9593,11053.0
2017-01-10 10:35:00,122.91,123.06,122.91,123.05,8507.0,113.9685,114.1076,113.9685,114.0984,8507.0
2017-01-10 10:40:00,123.05,123.08,122.94,123.08,15216.0,114.0984,114.1262,113.9964,114.1262,15216.0
2017-01-10 10:45:00,123.09,123.5,123.08,123.44,6974.0,114.1354,114.5156,114.1262,114.46,6974.0
2017-01-10 10:50:00,123.52,123.7,123.5,123.65,2544.0,114.5342,114.7011,114.5156,114.6547,2544.0
2017-01-10 10:55:00,123.7,123.75,123.6,123.63,3621.0,114.7011,114.7474,114.6083,114.6362,3621.0
2017-01-10 11:00:00,123.57,123.72,123.55,123.71,6335.0,114.5805,114.7196,114.562,114.7103,6335.0
2017-01-10 11:05:00,123.75,123.78,123.53,123.53,10400.0,114.7474,114.7753,114.5434,114.5434,10400.0
2017-01-10 11:10:00,123.5,123.58,123.42,123.49,9436.0,114.5156,114.5898,114.4414,114.5063,9436.0
2017-01-10 11:15:00,123.53,123.58,123.42,123.48,7516.0,114.5434,114.5898,114.4414,114.4971,7516.0
2017-01-10 11:20:00,123.46,123.59,123.33,123.38,10431.0,114.4785,114.5991,114.358,114.4043,10431.0
2017-01-10 11:25:00,123.38,123.38,123.24,123.25,12831.0,114.4043,114.4043,114.2745,114.2838,12831.0
2017-01-10 11:30:00,123.28,123.36,123.22,123.22,11772.0,114.3116,114.3858,114.256,114.256,11772.0
2017-01-10 11:35:00,123.3,123.36,123.18,123.18,12287.0,114.3302,114.3858,114.2189,114.2189,12287.0
2017-01-10 11:40:00,123.26,123.36,123.12,123.14,10331.0,114.2931,114.3858,114.1633,114.1818,10331.0
2017-01-10 11:45:00,123.17,123.27,123.17,123.25,6400.0,114.2096,114.3024,114.2096,114.2838,6400.0
2017-01-10 11:50:00,123.25,123.52,123.25,123.4,5596.0,114.2838,114.5342,114.2838,114.4229,5596.0
2017-01-10 11:55:00,123.44,123.53,123.4,123.53,2950.0,114.46,114.5434,114.4229,114.5434,2950.0
2017-01-10 12:00:00,123.54,123.68,123.52,123.58,2789.0,114.5527,114.6825,114.5342,114.5898,2789.0
2017-01-10 12:05:00,123.58,123.7,123.45,123.5,6614.0,114.5898,114.7011,114.4693,114.5156,6614.0
2017-01-10 12:10:00,123.61,123.72,123.49,123.67,13452.0,114.6176,114.7196,114.5063,114.6733,13452.0
2017-01-10 12:15:00,123.65,123.72,123.58,123.66,4839.0,114.6547,114.7196,114.5898,114.664,4839.0
2017-01-10 12:20:00,123.73,123.77,123.68,123.75,3562.0,114.7289,114.766,114.6825,114.7474,3562.0
2017-01-10 12:25:00,123.7,123.8,123.58,123.58,6111.0,114.7011,114.7938,114.5898,114.5898,6111.0
2017-01-10 12:30:00,123.55,123.7,123.43,123.43,11444.0,114.562,114.7011,114.4507,114.4507,11444.0
2017-01-10 12:35:00,123.54,123.54,123.27,123.52,3095.0,114.5527,114.5527,114.3024,114.5342,3095.0
2017-01-10 12:40:00,123.52,123.56,123.4,123.42,1579.0,114.5342,114.5713,114.4229,114.4414,1579.0
2017-01-10 12:45:00,123.44,123.51,123.38,123.38,1600.0,114.46,114.5249,114.4043,114.4043,1600.0
2017-01-10 12:50:00,123.4,123.53,123.39,123.52,1990.0,114.4229,114.5434,114.4136,114.5342,1990.0
2017-01-10 12:55:00,123.45,123.64,123.45,123.64,700.0,114.4693,114.6454,114.4693,114.6454,700.0
2017-01-10 13:00:00,123.63,123.63,123.36,123.37,2600.0,114.6362,114.6362,114.3858,114.3951,2600.0
2017-01-10 13:05:00,123.41,123.41,123.3,123.36,1250.0,114.4322,114.4322,114.3302,114.3858,1250.0
2017-01-10 13:10:00,123.32,123.36,123.29,123.32,3100.0,114.3487,114.3858,114.3209,114.3487,3100.0
2017-01-10 13:15:00,123.37,123.57,123.37,123.51,2545.0,114.3951,114.5805,114.3951,114.5249,2545.0
2017-01-10 13:20:00,123.5,123.57,123.38,123.38,4906.0,114.5156,114.5805,114.4043,114.4043,4906.0
2017-01-10 13:25:00,123.32,123.41,123.16,123.16,3126.0,114.3487,114.4322,114.2004,114.2004,3126.0
2017-01-10 13:30:00,123.21,123.33,123.19,123.28,3726.0,114.2467,114.358,114.2282,114.3116,3726.0
2017-01-10 13:35:00,123.29,123.29,123.27,123.27,434.0,114.3209,114.3209,114.3024,114.3024,434.0
2017-01-10 13:40:00,123.3,123.3,122.98,122.98,800.0,114.3302,114.3302,114.0334,114.0334,800.0
2017-01-10 13:45:00,122.95,123.05,122.94,122.98,5300.0,114.0056,114.0984,113.9964,114.0334,5300.0
2017-01-10 13:50:00,122.98,122.98,122.8,122.93,4311.0,114.0334,114.0334,113.8665,113.9871,4311.0
2017-01-10 13:55:00,123.0,123.06,122.79,122.79,3700.0,114.052,114.1076,113.8573,113.8573,3700.0
2017-01-10 14:00:00,122.87,122.9,122.79,122.9,1000.0,113.9315,113.9593,113.8573,113.9593,1000.0
2017-01-10 14:05:00,122.94,122.96,122.72,122.93,3110.0,113.9964,114.0149,113.7924,113.9871,3110.0
2017-01-10 14:10:00,122.88,122.89,122.74,122.85,2101.0,113.9407,113.95,113.8109,113.9129,2101.0
2017-01-10 14:15:00,122.93,122.97,122.93,122.97,400.0,113.9871,114.0242,113.9871,114.0242,400.0
2017-01-10 14:20:00,122.96,122.98,122.9,122.95,1545.0,114.0149,114.0334,113.9593,114.0056,1545.0
2017-01-10 14:25:00,122.95,123.06,122.95,122.96,1731.0,114.0056,114.1076,114.0056,114.0149,1731.0
2017-01-10 14:30:00,123.02,123.17,122.96,123.11,2350.0,114.0705,114.2096,114.0149,114.154,2350.0
2017-01-10 14:35:00,123.18,123.32,123.18,123.3,3591.0,114.2189,114.3487,114.2189,114.3302,3591.0
2017-01-10 14:40:00,123.36,123.36,123.24,123.26,2149.0,114.3858,114.3858,114.2745,114.2931,2149.0
2017-01-10 14:45:00,123.24,123.32,123.24,123.31,1502.0,114.2745,114.3487,114.2745,114.3394,1502.0
2017-01-10 14:50:00,123.27,123.27,123.1,123.1,1902.0,114.3024,114.3024,114.1447,114.1447,1902.0
2017-01-10 14:55:00,123.15,123.22,123.1,123.22,1596.0,114.1911,114.256,114.1447,114.256,1596.0
2017-01-10 15:00:00,123.22,123.4,123.22,123.4,6094.0,114.256,114.4229,114.256,114.4229,6094.0
2017-01-10 15:05:00,123.34,123.56,123.34,123.56,1242.0,114.3673,114.5713,114.3673,114.5713,1242.0
2017-01-10 15:10:00,123.57,123.62,123.53,123.59,7078.0,114.5805,114.6269,114.5434,114.5991,7078.0
2017-01-10 15:15:00,123.58,123.62,123.52,123.6,7703.0,114.5898,114.6269,114.5342,114.6083,7703.0
2017-01-10 15:20:00,123.55,123.56,123.49,123.53,1000.0,114.562,114.5713,114.5063,114.5434,1000.0
2017-01-10 15:25:00,123.46,123.55,123.46,123.54,1800.0,114.4785,114.562,114.4785,114.5527,1800.0
2017-01-10 15:30:00,123.55,123.7,123.55,123.64,5797.0,114.562,114.7011,114.562,114.6454,5797.0
2017-01-10 15:35:00,123.65,123.71,123.6,123.62,3855.0,114.6547,114.7103,114.6083,114.6269,3855.0
2017-01-10 15:40:00,123.6,123.61,123.52,123.57,3175.0,114.6083,114.6176,114.5342,114.5805,3175.0
2017-01-10 15:45:00,123.65,123.69,123.6,123.63,8949.0,114.6547,114.6918,114.6083,114.6362,8949.0
2017-01-10 15:50:00,123.64,123.69,123.63,123.66,10144.0,114.6454,114.6918,114.6362,114.664,10144.0
2017-01-10 15:55:00,123.66,123.67,123.5,123.61,35769.0,114.664,114.6733,114.5156,114.6176,35769.0
2017-01-11 09:30:00,123.75,123.75,123.4,123.4,5879.0,114.7474,114.7474,114.4229,114.4229,5879.0
2017-01-11 09:35:00,123.45,123.45,123.0,123.07,3210.0,114.4693,114.4693,114.052,114.1169,3210.0
2017-01-11 09:40:00,123.21,123.75,123.14,123.71,9669.0,114.2467,114.7474,114.1818,114.7103,9669.0
2017-01-11 09:45:00,123.63,123.74,123.54,123.71,1632.0,114.6362,114.7382,114.5527,114.7103,1632.0
2017-01-11 09:50:00,123.61,123.75,123.46,123.59,2850.0,114.6176,114.7474,114.4785,114.5991,2850.0
2017-01-11 09:55:00,123.57,123.57,123.49,123.49,1474.0,114.5805,114.5805,114.5063,114.5063,1474.0
2017-01-11 10:00:00,123.62,123.62,123.33,123.33,1286.0,114.6269,114.6269,114.358,114.358,1286.0
2017-01-11 10:05:00,123.37,123.68,123.3,123.67,12860.0,114.3951,114.6825,114.3302,114.6733,12860.0
2017-01-11 10:10:00,123.65,123.7,123.65,123.7,200.0,114.6547,114.7011,114.6547,114.7011,200.0
2017-01-11 10:15:00,123.55,123.6,123.34,123.6,6556.0,114.562,114.6083,114.3673,114.6083,6556.0
2017-01-11 10:20:00,123.5,123.73,123.46,123.68,12100.0,114.5156,114.7289,114.4785,114.6825,12100.0
2017-01-11 10:25:00,123.66,123.73,123.47,123.47,2300.0,114.664,114.7289,114.4878,114.4878,2300.0
2017-01-11 10:30:00,123.47,123.58,123.43,123.43,8274.0,114.4878,114.5898,114.4507,114.4507,8274.0
2017-01-11 10:35:00,123.43,123.61,123.43,123.51,7800.0,114.4507,114.6176,114.4507,114.5249,7800.0
2017-01-11 10:40:00,123.5,123.58,123.33,123.33,5542.0,114.5156,114.5898,114.358,114.358,5542.0
2017-01-11 10:45:00,123.39,123.48,123.35,123.35,1528.0,114.4136,114.4971,114.3765,114.3765,1528.0
2017-01-11 10:50:00,123.35,123.35,123.17,123.32,3097.0,114.3765,114.3765,114.2096,114.3487,3097.0
2017-01-11 10:55:00,123.3,123.33,123.12,123.32,9378.0,114.3302,114.358,114.1633,114.3487,9378.0
2017-01-11 11:00:00,123.33,123.33,123.07,123.12,14255.0,114.358,114.358,114.1169,114.1633,14255.0
2017-01-11 11:05:00,123.05,123.15,123.04,123.05,1100.0,114.0984,114.1911,114.0891,114.0984,1100.0
2017-01-11 11:10:00,123.09,123.35,123.06,123.35,3374.0,114.1354,114.3765,114.1076,114.3765,3374.0
2017-01-11 11:15:00,123.35,123.67,123.23,123.67,18313.0,114.3765,114.6733,114.2653,114.6733,18313.0
2017-01-11 11:20:00,123.58,123.74,123.58,123.59,2291.0,114.5898,114.7382,114.5898,114.5991,2291.0
2017-01-11 11:25:00,123.58,123.64,123.26,123.26,3267.0,114.5898,114.6454,114.2931,114.2931,3267.0
2017-01-11 11:30:00,123.26,123.26,122.92,123.1,5276.0,114.2931,114.2931,113.9778,114.1447,5276.0
2017-01-11 11:35:00,123.05,123.12,122.97,122.97,1400.0,114.0984,114.1633,114.0242,114.0242,1400.0
2017-01-11 11:40:00,122.92,123.2,122.91,123.13,6049.0,113.9778,114.2374,113.9685,114.1725,6049.0
2017-01-11 11:45:00,123.11,123.5,123.08,123.5,11842.0,114.154,114.5156,114.1262,114.5156,11842.0
2017-01-11 11:50:00,123.54,123.64,123.42,123.64,3368.0,114.5527,114.6454,114.4414,114.6454,3368.0
2017-01-11 11:55:00,123.7,123.7,123.38,123.55,9709.0,114.7011,114.7011,114.4043,114.562,9709.0
2017-01-11 12:00:00,123.49,123.49,123.34,123.39,2900.0,114.5063,114.5063,114.3673,114.4136,2900.0
2017-01-11 12:05:00,123.34,123.59,123.34,123.57,7269.0,114.3673,114.5991,114.3673,114.5805,7269.0
2017-01-11 12:10:00,123.48,123.48,123.39,123.39,3097.0,114.4971,114.4971,114.4136,114.4136,3097.0
2017-01-11 12:15:00,123.35,123.38,123.09,123.23,3865.0,114.3765,114.4043,114.1354,114.2653,3865.0
2017-01-11 12:20:00,123.18,123.18,123.06,123.07,1903.0,114.2189,114.2189,114.1076,114.1169,1903.0
2017-01-11 12:25:00,123.15,123.27,123.05,123.26,7974.0,114.1911,114.3024,114.0984,114.2931,7974.0
2017-01-11 12:30:00,123.25,123.25,123.05,123.14,1400.0,114.2838,114.2838,114.0984,114.1818,1400.0
2017-01-11 12:35:00,123.08,123.28,123.08,123.21,2150.0,114.1262,114.3116,114.1262,114.2467,2150.0
2017-01-11 12:40:00,123.19,123.23,123.01,123.09,1314.0,114.2282,114.2653,114.0613,114.1354,1314.0
2017-01-11 12:45:00,123.05,123.05,122.87,122.93,1800.0,114.0984,114.0984,113.9315,113.9871,1800.0
2017-01-11 12:50:00,122.93,123.04,122.91,123.01,1200.0,113.9871,114.0891,113.9685,114.0613,1200.0
2017-01-11 12:55:00,122.97,123.08,122.97,123.08,2403.0,114.0242,114.1262,114.0242,114.1262,2403.0
2017-01-11 13:00:00,123.08,123.18,123.07,123.07,1210.0,114.1262,114.2189,114.1169,114.1169,1210.0
2017-01-11 13:05:00,123.05,123.15,123.02,123.11,2200.0,114.0984,114.1911,114.0705,114.154,2200.0
2017-01-11 13:10:00,123.08,123.08,122.84,122.95,2502.0,114.1262,114.1262,113.9036,114.0056,2502.0
2017-01-11 13:15:00,122.89,122.89,122.73,122.8,3100.0,113.95,113.95,113.8016,113.8665,3100.0
2017-01-11 13:20:00,122.76,123.0,122.76,122.89,3541.0,113.8295,114.052,113.8295,113.95,3541.0
2017-01-11 13:25:00,122.95,122.98,122.63,122.65,5930.0,114.0056,114.0334,113.7089,113.7275,5930.0
2017-01-11 13:30:00,122.58,122.62,122.5,122.5,2300.0,113.6625,113.6996,113.5884,113.5884,2300.0
2017-01-11 13:35:00,122.58,122.96,122.55,122.96,2300.0,113.6625,114.0149,113.6347,114.0149,2300.0
2017-01-11 13:40:00,122.95,122.97,122.88,122.95,1901.0,114.0056,114.0242,113.9407,114.0056,1901.0
2017-01-11 13:45:00,122.98,123.13,122.95,123.11,5600.0,114.0334,114.1725,114.0056,114.154,5600.0
2017-01-11 13:50:00,123.07,123.19,123.04,123.14,3887.0,114.1169,114.2282,114.0891,114.1818,3887.0
2017-01-11 13:55:00,123.14,123.19,123.1,123.17,2300.0,114.1818,114.2282,114.1447,114.2096,2300.0
2017-01-11 14:00:00,123.2,123.31,123.2,123.31,1772.0,114.2374,114.3394,114.2374,114.3394,1772.0
2017-01-11 14:05:00,123.25,123.33,123.13,123.13,2200.0,114.2838,114.358,114.1725,114.1725,2200.0
2017-01-11 14:10:00,123.14,123.17,123.09,123.11,1601.0,114.1818,114.2096,114.1354,114.154,1601.0
2017-01-11 14:15:00,123.24,123.24,123.06,123.17,1981.0,114.2745,114.2745,114.1076,114.2096,1981.0
2017-01-11 14:20:00,123.16,123.22,123.14,123.16,700.0,114.2004,114.256,114.1818,114.2004,700.0
2017-01-11 14:25:00,123.16,123.16,123.16,123.16,0.0,114.2004,114.2004,114.2004,114.2004,0.0
2017-01-11 14:30:00,123.18,123.24,123.12,123.2,3217.0,114.2189,114.2745,114.1633,114.2374,3217.0
2017-01-11 14:35:00,123.19,123.24,123.17,123.22,1044.0,114.2282,114.2745,114.2096,114.256,1044.0
2017-01-11 14:40:00,123.23,123.25,123.22,123.22,500.0,114.2653,114.2838,114.256,114.256,500.0
2017-01-11 14:45:00,123.17,123.21,123.17,123.21,2001.0,114.2096,114.2467,114.2096,114.2467,2001.0
2017-01-11 14:50:00,123.2,123.2,123.02,123.02,3802.0,114.2374,114.2374,114.0705,114.0705,3802.0
2017-01-11 14:55:00,123.09,123.11,123.02,123.08,2693.0,114.1354,114.154,114.0705,114.1262,2693.0
2017-01-11 15:00:00,123.04,123.14,123.04,123.13,1600.0,114.0891,114.1818,114.0891,114.1725,1600.0
2017-01-11 15:05:00,123.11,123.26,123.11,123.12,1625.0,114.154,114.2931,114.154,114.1633,1625.0
2017-01-11 15:10:00,123.12,123.19,123.08,123.13,2258.0,114.1633,114.2282,114.1262,114.1725,2258.0
2017-01-11 15:15:00,123.14,123.31,123.14,123.27,5901.0,114.1818,114.3394,114.1818,114.3024,5901.0
2017-01-11 15:20:00,123.26,123.26,123.13,123.13,1919.0,114.2931,114.2931,114.1725,114.1725,1919.0
2017-01-11 15:25:00,123.12,123.21,123.12,123.16,4000.0,114.1633,114.2467,114.1633,114.2004,4000.0
2017-01-11 15:30:00,123.14,123.22,123.1,123.12,5042.0,114.1818,114.256,114.1447,114.1633,5042.0
2017-01-11 15:35:00,123.15,123.23,123.13,123.17,3657.0,114.1911,114.2653,114.1725,114.2096,3657.0
2017-01-11 15:40:00,123.13,123.21,123.13,123.17,4551.0,114.1725,114.2467,114.1725,114.2096,4551.0
2017-01-11 15:45:00,123.2,123.52,123.16,123.5,9072.0,114.2374,114.5342,114.2004,114.5156,9072.0
2017-01-11 15:50:00,123.49,123.5,123.39,123.46,9919.0,114.5063,114.5156,114.4136,114.4785,9919.0
2017-01-11 15:55:00,123.47,123.53,123.4,123.48,25964.0,114.4878,114.5434,114.4229,114.4971,25964.0
2017-01-12 09:30:00,123.38,123.48,122.3,122.48,19495.0,114.4043,114.4971,113.4029,113.5698,19495.0
2017-01-12 09:35:00,122.37,122.49,122.01,122.01,20168.0,113.4678,113.5791,113.134,113.134,20168.0
2017-01-12 09:40:00,122.05,122.41,122.0,122.2,5320.0,113.1711,113.5049,113.1247,113.3102,5320.0
2017-01-12 09:45:00,122.09,122.57,122.09,122.34,6019.0,113.2082,113.6533,113.2082,113.44,6019.0
2017-01-12 09:50:00,122.52,122.53,122.08,122.29,18650.0,113.6069,113.6162,113.1989,113.3936,18650.0
2017-01-12 09:55:00,122.16,122.54,121.95,122.5,4830.0,113.2731,113.6255,113.0784,113.5884,4830.0
2017-01-12 10:00:00,122.51,122.54,122.12,122.12,3365.0,113.5976,113.6255,113.236,113.236,3365.0
2017-01-12 10:05:00,122.12,122.12,121.88,121.99,2701.0,113.236,113.236,113.0135,113.1155,2701.0
2017-01-12 10:10:00,122.01,122.01,121.9,121.93,900.0,113.134,113.134,113.032,113.0598,900.0
2017-01-12 10:15:00,121.91,121.97,121.71,121.87,19071.0,113.0413,113.0969,112.8558,113.0042,19071.0
2017-01-12 10:20:00,121.94,122.03,121.82,121.99,5500.0,113.0691,113.1526,112.9578,113.1155,5500.0
2017-01-12 10:25:00,122.04,122.04,121.87,121.98,11594.0,113.1618,113.1618,113.0042,113.1062,11594.0
2017-01-12 10:30:00,121.96,121.98,121.88,121.91,5349.0,113.0877,113.1062,113.0135,113.0413,5349.0
2017-01-12 10:35:00,121.92,121.92,121.5,121.51,17192.0,113.0506,113.0506,112.6611,112.6704,17192.0
2017-01-12 10:40:00,121.55,121.73,121.51,121.72,7196.0,112.7075,112.8744,112.6704,112.8651,7196.0
2017-01-12 10:45:00,121.67,121.68,121.45,121.45,11969.0,112.8187,112.828,112.6148,112.6148,11969.0
2017-01-12 10:50:00,121.46,121.88,121.32,121.61,15087.0,112.624,113.0135,112.4942,112.7631,15087.0
2017-01-12 10:55:00,121.49,121.56,121.25,121.56,13437.0,112.6518,112.7168,112.4293,112.7168,13437.0
2017-01-12 11:00:00,121.53,121.59,121.11,121.15,11302.0,112.6889,112.7446,112.2995,112.3366,11302.0
2017-01-12 11:05:00,121.16,121.35,121.15,121.2,8321.0,112.3459,112.522,112.3366,112.3829,8321.0
2017-01-12 11:10:00,121.2,121.2,120.92,120.93,9278.0,112.3829,112.3829,112.1233,112.1326,9278.0
2017-01-12 11:15:00,120.93,121.04,120.85,120.88,15288.0,112.1326,112.2346,112.0584,112.0862,15288.0
2017-01-12 11:20:00,120.97,121.02,120.91,120.94,7605.0,112.1697,112.216,112.114,112.1419,7605.0
2017-01-12 11:25:00,121.02,121.07,120.85,120.85,3700.0,112.216,112.2624,112.0584,112.0584,3700.0
2017-01-12 11:30:00,120.91,121.1,120.79,121.03,16348.0,112.114,112.2902,112.0028,112.2253,16348.0
2017-01-12 11:35:00,121.01,121.06,120.92,121.05,19767.0,112.2068,112.2531,112.1233,112.2439,19767.0
2017-01-12 11:40:00,121.06,121.31,121.05,121.31,9400.0,112.2531,112.4849,112.2439,112.4849,9400.0
2017-01-12 11:45:00,121.32,121.34,121.18,121.26,5000.0,112.4942,112.5128,112.3644,112.4386,5000.0
2017-01-12 11:50:00,121.31,121.45,121.24,121.39,8134.0,112.4849,112.6148,112.42,112.5591,8134.0
2017-01-12 11:55:00,121.38,121.4,121.28,121.4,3009.0,112.5498,112.5684,112.4571,112.5684,3009.0
2017-01-12 12:00:00,121.44,121.72,121.41,121.72,2700.0,112.6055,112.8651,112.5777,112.8651,2700.0
2017-01-12 12:05:00,121.72,121.88,121.72,121.88,2124.0,112.8651,113.0135,112.8651,113.0135,2124.0
2017-01-12 12:10:00,121.85,121.9,121.65,121.66,7187.0,112.9857,113.032,112.8002,112.8095,7187.0
2017-01-12 12:15:00,121.64,121.81,121.61,121.75,3270.0,112.7909,112.9486,112.7631,112.8929,3270.0
2017-01-12 12:20:00,121.79,121.79,121.63,121.72,4710.0,112.93,112.93,112.7817,112.8651,4710.0
2017-01-12 12:25:00,121.69,121.75,121.58,121.71,3800.0,112.8373,112.8929,112.7353,112.8558,3800.0
2017-01-12 12:30:00,121.63,121.76,121.63,121.73,10364.0,112.7817,112.9022,112.7817,112.8744,10364.0
2017-01-12 12:35:00,121.7,121.84,121.7,121.79,2918.0,112.8466,112.9764,112.8466,112.93,2918.0
2017-01-12 12:40:00,121.84,122.04,121.84,121.98,4269.0,112.9764,113.1618,112.9764,113.1062,4269.0
2017-01-12 12:45:00,122.0,122.01,121.89,121.99,8577.0,113.1247,113.134,113.0227,113.1155,8577.0
2017-01-12 12:50:00,122.0,122.02,121.98,122.0,1886.0,113.1247,113.1433,113.1062,113.1247,1886.0
2017-01-12 12:55:00,122.0,122.1,121.96,122.07,7000.0,113.1247,113.2175,113.0877,113.1896,7000.0
2017-01-12 13:00:00,122.04,122.28,122.03,122.21,4420.0,113.1618,113.3844,113.1526,113.3195,4420.0
2017-01-12 13:05:00,122.18,122.32,122.15,122.26,5200.0,113.2916,113.4215,113.2638,113.3658,5200.0
2017-01-12 13:10:00,122.29,122.41,122.29,122.41,1400.0,113.3936,113.5049,113.3936,113.5049,1400.0
2017-01-12 13:15:00,122.41,122.48,122.38,122.45,1300.0,113.5049,113.5698,113.4771,113.542,1300.0
2017-01-12 13:20:00,122.47,122.48,122.31,122.37,4141.0,113.5606,113.5698,113.4122,113.4678,4141.0
2017-01-12 13:25:00,122.37,122.37,122.26,122.33,3754.0,113.4678,113.4678,113.3658,113.4307,3754.0
2017-01-12 13:30:00,122.33,122.44,122.33,122.42,4300.0,113.4307,113.5327,113.4307,113.5142,4300.0
2017-01-12 13:35:00,122.46,122.57,122.38,122.56,2331.0,113.5513,113.6533,113.4771,113.644,2331.0
2017-01-12 13:40:00,122.57,122.72,122.57,122.63,3100.0,113.6533,113.7924,113.6533,113.7089,3100.0
2017-01-12 13:45:00,122.68,122.78,122.68,122.75,2240.0,113.7553,113.848,113.7553,113.8202,2240.0
2017-01-12 13:50:00,122.8,122.8,122.64,122.7,4428.0,113.8665,113.8665,113.7182,113.7738,4428.0
2017-01-12 13:55:00,122.68,122.74,122.67,122.74,1100.0,113.7553,113.8109,113.746,113.8109,1100.0
2017-01-12 14:00:00,122.73,122.77,122.5,122.5,5493.0,113.8016,113.8387,113.5884,113.5884,5493.0
2017-01-12 14:05:00,122.51,122.56,122.25,122.36,6014.0,113.5976,113.644,113.3566,113.4586,6014.0
2017-01-12 14:10:00,122.37,122.37,122.16,122.19,7200.0,113.4678,113.4678,113.2731,113.3009,7200.0
2017-01-12 14:15:00,122.14,122.28,122.08,122.13,5900.0,113.2546,113.3844,113.1989,113.2453,5900.0
2017-01-12 14:20:00,122.16,122.2,121.98,121.98,5400.0,113.2731,113.3102,113.1062,113.1062,5400.0
2017-01-12 14:25:00,122.04,122.11,121.99,122.01,4800.0,113.1618,113.2267,113.1155,113.134,4800.0
2017-01-12 14:30:00,122.08,122.34,122.04,122.25,6542.0,113.1989,113.44,113.1618,113.3566,6542.0
2017-01-12 14:35:00,122.31,122.44,122.26,122.31,7038.0,113.4122,113.5327,113.3658,113.4122,7038.0
2017-01-12 14:40:00,122.39,122.44,122.2,122.24,7886.0,113.4864,113.5327,113.3102,113.3473,7886.0
2017-01-12 14:45:00,122.25,122.35,122.24,122.35,2736.0,113.3566,113.4493,113.3473,113.4493,2736.0
2017-01-12 14:50:00,122.35,122.48,122.31,122.46,3149.0,113.4493,113.5698,113.4122,113.5513,3149.0
2017-01-12 14:55:00,122.46,122.61,122.46,122.61,2800.0,113.5513,113.6904,113.5513,113.6904,2800.0
2017-01-12 15:00:00,122.63,122.73,122.63,122.65,3600.0,113.7089,113.8016,113.7089,113.7275,3600.0
2017-01-12 15:05:00,122.65,122.8,122.65,122.77,3443.0,113.7275,113.8665,113.7275,113.8387,3443.0
2017-01-12 15:10:00,122.77,122.79,122.7,122.72,4825.0,113.8387,113.8573,113.7738,113.7924,4825.0
2017-01-12 15:15:00,122.7,122.77,122.6,122.61,4906.0,113.7738,113.8387,113.6811,113.6904,4906.0
2017-01-12 15:20:00,122.6,122.68,122.6,122.65,4048.0,113.6811,113.7553,113.6811,113.7275,4048.0
2017-01-12 15:25:00,122.67,122.69,122.58,122.58,4400.0,113.746,113.7645,113.6625,113.6625,4400.0
2017-01-12 15:30:00,122.62,122.7,122.59,122.65,5472.0,113.6996,113.7738,113.6718,113.7275,5472.0
2017-01-12 15:35:00,122.66,122.69,122.59,122.65,24155.0,113.7367,113.7645,113.6718,113.7275,24155.0
2017-01-12 15:40:00,122.66,122.68,122.57,122.67,20406.0,113.7367,113.7553,113.6533,113.746,20406.0
2017-01-12 15:45:00,122.68,122.7,122.62,122.63,41520.0,113.7553,113.7738,113.6996,113.7089,41520.0
2017-01-12 15:50:00,122.65,122.67,122.57,122.59,36493.0,113.7275,113.746,113.6533,113.6718,36493.0
2017-01-12 15:55:00,122.58,122.65,122.53,122.55,56711.0,113.6625,113.7275,113.6162,113.6347,56711.0
2017-01-13 09:30:00,122.72,123.05,122.69,123.05,18442.0,113.7924,114.0984,113.7645,114.0984,18442.0
2017-01-13 09:35:00,123.05,123.56,122.99,123.31,10521.0,114.0984,114.5713,114.0427,114.3394,10521.0
2017-01-13 09:40:00,123.49,123.68,123.41,123.52,9751.0,114.5063,114.6825,114.4322,114.5342,9751.0
2017-01-13 09:45:00,123.49,124.49,123.45,124.14,17136.0,114.5063,115.4336,114.4693,115.1091,17136.0
2017-01-13 09:50:00,124.15,124.24,123.75,123.93,8204.0,115.1183,115.2018,114.7474,114.9143,8204.0
2017-01-13 09:55:00,123.89,124.15,123.7,124.09,12262.0,114.8772,115.1183,114.7011,115.0627,12262.0
2017-01-13 10:00:00,124.12,124.35,124.03,124.11,12646.0,115.0905,115.3038,115.0071,115.0812,12646.0
2017-01-13 10:05:00,124.08,124.16,123.93,123.96,5659.0,115.0534,115.1276,114.9143,114.9422,5659.0
2017-01-13 10:10:00,124.06,124.17,123.76,123.84,7825.0,115.0349,115.1369,114.7567,114.8309,7825.0
2017-01-13 10:15:00,123.77,123.99,123.77,123.86,7400.0,114.766,114.97,114.766,114.8494,7400.0
2017-01-13 10:20:00,123.85,123.96,123.44,123.44,7595.0,114.8402,114.9422,114.46,114.46,7595.0
2017-01-13 10:25:00,123.57,123.57,123.41,123.53,7500.0,114.5805,114.5805,114.4322,114.5434,7500.0
2017-01-13 10:30:00,123.5,123.58,123.39,123.4,10304.0,114.5156,114.5898,114.4136,114.4229,10304.0
2017-01-13 10:35:00,123.39,123.62,123.39,123.62,6303.0,114.4136,114.6269,114.4136,114.6269,6303.0
2017-01-13 10:40:00,123.6,123.65,123.27,123.57,14007.0,114.6083,114.6547,114.3024,114.5805,14007.0
2017-01-13 10:45:00,123.61,123.62,123.42,123.42,4850.0,114.6176,114.6269,114.4414,114.4414,4850.0
2017-01-13 10:50:00,123.37,123.48,123.33,123.33,5608.0,114.3951,114.4971,114.358,114.358,5608.0
2017-01-13 10:55:00,123.3,123.61,123.27,123.61,5920.0,114.3302,114.6176,114.3024,114.6176,5920.0
2017-01-13 11:00:00,123.65,123.85,123.63,123.66,7148.0,114.6547,114.8402,114.6362,114.664,7148.0
2017-01-13 11:05:00,123.57,123.67,123.23,123.23,12648.0,114.5805,114.6733,114.2653,114.2653,12648.0
2017-01-13 11:10:00,123.29,123.46,123.29,123.39,6090.0,114.3209,114.4785,114.3209,114.4136,6090.0
2017-01-13 11:15:00,123.37,123.54,123.36,123.49,5863.0,114.3951,114.5527,114.3858,114.5063,5863.0
2017-01-13 11:20:00,123.51,123.57,123.29,123.29,10052.0,114.5249,114.5805,114.3209,114.3209,10052.0
2017-01-13 11:25:00,123.34,123.68,123.32,123.68,10308.0,114.3673,114.6825,114.3487,114.6825,10308.0
2017-01-13 11:30:00,123.68,123.9,123.59,123.87,16062.0,114.6825,114.8865,114.5991,114.8587,16062.0
2017-01-13 11:35:00,123.87,123.89,123.82,123.85,5900.0,114.8587,114.8772,114.8123,114.8402,5900.0
2017-01-13 11:40:00,123.82,123.94,123.82,123.89,5232.0,114.8123,114.9236,114.8123,114.8772,5232.0
2017-01-13 11:45:00,123.88,123.9,123.82,123.86,3264.0,114.868,114.8865,114.8123,114.8494,3264.0
2017-01-13 11:50:00,123.84,123.99,123.84,123.9,17861.0,114.8309,114.97,114.8309,114.8865,17861.0
2017-01-13 11:55:00,123.86,123.91,123.81,123.91,4137.0,114.8494,114.8958,114.8031,114.8958,4137.0
2017-01-13 12:00:00,123.96,124.02,123.93,124.01,2779.0,114.9422,114.9978,114.9143,114.9885,2779.0
2017-01-13 12:05:00,124.01,124.01,123.83,123.83,6891.0,114.9885,114.9885,114.8216,114.8216,6891.0
2017-01-13 12:10:00,123.85,123.95,123.76,123.91,59198.0,114.8402,114.9329,114.7567,114.8958,59198.0
2017-01-13 12:15:00,123.93,123.93,123.78,123.89,3800.0,114.9143,114.9143,114.7753,114.8772,3800.0
2017-01-13 12:20:00,123.93,123.98,123.91,123.98,3775.0,114.9143,114.9607,114.8958,114.9607,3775.0
2017-01-13 12:25:00,123.95,123.98,123.89,123.92,4705.0,114.9329,114.9607,114.8772,114.9051,4705.0
2017-01-13 12:30:00,123.97,124.12,123.95,124.12,4411.0,114.9514,115.0905,114.9329,115.0905,4411.0
2017-01-13 12:35:00,124.14,124.17,124.03,124.1,5181.0,115.1091,115.1369,115.0071,115.072,5181.0
2017-01-13 12:40:00,124.07,124.1,124.06,124.06,2190.0,115.0442,115.072,115.0349,115.0349,2190.0
2017-01-13 12:45:00,124.08,124.09,124.02,124.05,3339.0,115.0534,115.0627,114.9978,115.0256,3339.0
2017-01-13 12:50:00,124.07,124.12,124.02,124.02,10295.0,115.0442,115.0905,114.9978,114.9978,10295.0
2017-01-13 12:55:00,124.04,124.14,124.01,124.03,7900.0,115.0163,115.1091,114.9885,115.0071,7900.0
2017-01-13 13:00:00,124.05,124.07,123.93,124.0,5693.0,115.0256,115.0442,114.9143,114.9792,5693.0
2017-01-13 13:05:00,124.0,124.0,123.92,123.95,2200.0,114.9792,114.9792,114.9051,114.9329,2200.0
2017-01-13 13:10:00,123.97,124.01,123.97,124.01,2600.0,114.9514,114.9885,114.9514,114.9885,2600.0
2017-01-13 13:15:00,123.99,124.1,123.98,124.1,5463.0,114.97,115.072,114.9607,115.072,5463.0
2017-01-13 13:20:00,124.09,124.15,124.01,124.05,4650.0,115.0627,115.1183,114.9885,115.0256,4650.0
2017-01-13 13:25:00,124.09,124.11,123.95,124.02,5430.0,115.0627,115.0812,114.9329,114.9978,5430.0
2017-01-13 13:30:00,124.05,124.09,124.03,124.09,4791.0,115.0256,115.0627,115.0071,115.0627,4791.0
2017-01-13 13:35:00,124.1,124.1,123.94,123.94,36454.0,115.072,115.072,114.9236,114.9236,36454.0
2017-01-13 13:40:00,123.9,123.95,123.87,123.95,816.0,114.8865,114.9329,114.8587,114.9329,816.0
2017-01-13 13:45:00,123.97,124.06,123.94,124.06,3545.0,114.9514,115.0349,114.9236,115.0349,3545.0
2017-01-13 13:50:00,124.06,124.06,123.91,123.91,6653.0,115.0349,115.0349,114.8958,114.8958,6653.0
2017-01-13 13:55:00,123.89,123.91,123.86,123.86,1370.0,114.8772,114.8958,114.8494,114.8494,1370.0
2017-01-13 14:00:00,123.83,123.88,123.78,123.88,6110.0,114.8216,114.868,114.7753,114.868,6110.0
2017-01-13 14:05:00,123.83,123.95,123.83,123.88,1204.0,114.8216,114.9329,114.8216,114.868,1204.0
2017-01-13 14:10:00,123.89,123.95,123.84,123.93,4264.0,114.8772,114.9329,114.8309,114.9143,4264.0
2017-01-13 14:15:00,123.88,123.93,123.79,123.9,2981.0,114.868,114.9143,114.7845,114.8865,2981.0
2017-01-13 14:20:00,123.85,123.9,123.84,123.85,4182.0,114.8402,114.8865,114.8309,114.8402,4182.0
2017-01-13 14:25:00,123.84,123.88,123.81,123.83,6332.0,114.8309,114.868,114.8031,114.8216,6332.0
2017-01-13 14:30:00,123.81,123.91,123.8,123.91,2900.0,114.8031,114.8958,114.7938,114.8958,2900.0
2017-01-13 14:35:00,123.88,123.92,123.88,123.92,2881.0,114.868,114.9051,114.868,114.9051,2881.0
2017-01-13 14:40:00,123.91,123.94,123.89,123.93,2964.0,114.8958,114.9236,114.8772,114.9143,2964.0
2017-01-13 14:45:00,123.95,124.03,123.93,124.01,4277.0,114.9329,115.0071,114.9143,114.9885,4277.0
2017-01-13 14:50:00,124.01,124.04,123.92,124.01,5968.0,114.9885,115.0163,114.9051,114.9885,5968.0
2017-01-13 14:55:00,124.05,124.13,124.03,124.05,5066.0,115.0256,115.0998,115.0071,115.0256,5066.0
2017-01-13 15:00:00,124.04,124.1,123.98,124.07,6780.0,115.0163,115.072,114.9607,115.0442,6780.0
2017-01-13 15:05:00,124.08,124.1,124.04,124.06,7115.0,115.0534,115.072,115.0163,115.0349,7115.0
2017-01-13 15:10:00,124.05,124.07,123.91,123.97,9309.0,115.0256,115.0442,114.8958,114.9514,9309.0
2017-01-13 15:15:00,123.99,124.23,123.99,124.23,4900.0,114.97,115.1925,114.97,115.1925,4900.0
2017-01-13 15:20:00,124.24,124.47,124.24,124.44,13024.0,115.2018,115.4151,115.2018,115.3872,13024.0
2017-01-13 15:25:00,124.44,124.47,124.39,124.41,6800.0,115.3872,115.4151,115.3409,115.3594,6800.0
2017-01-13 15:30:00,124.4,124.42,124.3,124.37,12781.0,115.3501,115.3687,115.2574,115.3223,12781.0
2017-01-13 15:35:00,124.34,124.4,124.32,124.37,7314.0,115.2945,115.3501,115.276,115.3223,7314.0
2017-01-13 15:40:00,124.36,124.39,124.3,124.32,13375.0,115.3131,115.3409,115.2574,115.276,13375.0
2017-01-13 15:45:00,124.33,124.46,124.33,124.43,31162.0,115.2852,115.4058,115.2852,115.378,31162.0
2017-01-13 15:50:00,124.44,124.45,124.4,124.41,32249.0,115.3872,115.3965,115.3501,115.3594,32249.0
2017-01-13 15:55:00,124.42,124.5,124.28,124.36,65519.0,115.3687,115.4429,115.2389,115.3131,65519.0
2017-01-17 09:30:00,124.37,124.37,123.57,123.59,12454.0,115.3223,115.3223,114.5805,114.5991,12454.0
2017-01-17 09:35:00,123.37,123.55,123.19,123.45,2000.0,114.3951,114.562,114.2282,114.4693,2000.0
2017-01-17 09:40:00,123.45,123.51,123.28,123.28,5256.0,114.4693,114.5249,114.3116,114.3116,5256.0
2017-01-17 09:45:00,123.28,123.4,122.98,123.01,3423.0,114.3116,114.4229,114.0334,114.0613,3423.0
2017-01-17 09:50:00,123.0,123.08,122.4,122.46,6840.0,114.052,114.1262,113.4956,113.5513,6840.0
2017-01-17 09:55:00,122.52,122.77,121.53,121.72,37805.0,113.6069,113.8387,112.6889,112.8651,37805.0
2017-01-17 10:00:00,121.9,122.48,121.75,122.15,9135.0,113.032,113.5698,112.8929,113.2638,9135.0
2017-01-17 10:05:00,122.13,122.53,122.11,122.53,9305.0,113.2453,113.6162,113.2267,113.6162,9305.0
2017-01-17 10:10:00,122.42,123.01,122.08,123.01,28811.0,113.5142,114.0613,113.1989,114.0613,28811.0
2017-01-17 10:15:00,122.92,123.15,122.78,123.15,3150.0,113.9778,114.1911,113.848,114.1911,3150.0
2017-01-17 10:20:00,123.12,123.36,123.01,123.01,9080.0,114.1633,114.3858,114.0613,114.0613,9080.0
2017-01-17 10:25:00,123.17,123.29,122.87,122.87,7257.0,114.2096,114.3209,113.9315,113.9315,7257.0
2017-01-17 10:30:00,122.89,122.98,122.81,122.83,3102.0,113.95,114.0334,113.8758,113.8944,3102.0
2017-01-17 10:35:00,122.92,123.03,122.83,122.84,4600.0,113.9778,114.0798,113.8944,113.9036,4600.0
2017-01-17 10:40:00,122.81,122.81,122.59,122.63,1300.0,113.8758,113.8758,113.6718,113.7089,1300.0
2017-01-17 10:45:00,122.71,122.76,122.51,122.51,12009.0,113.7831,113.8295,113.5976,113.5976,12009.0
2017-01-17 10:50:00,122.48,122.56,122.36,122.39,2406.0,113.5698,113.644,113.4586,113.4864,2406.0
2017-01-17 10:55:00,122.36,122.66,122.36,122.64,3981.0,113.4586,113.7367,113.4586,113.7182,3981.0
2017-01-17 11:00:00,122.6,122.78,122.6,122.7,5411.0,113.6811,113.848,113.6811,113.7738,5411.0
2017-01-17 11:05:00,122.71,123.0,122.71,123.0,2275.0,113.7831,114.052,113.7831,114.052,2275.0
2017-01-17 11:10:00,123.0,123.17,123.0,123.09,3840.0,114.052,114.2096,114.052,114.1354,3840.0
2017-01-17 11:15:00,123.19,123.19,123.03,123.17,4515.0,114.2282,114.2282,114.0798,114.2096,4515.0
2017-01-17 11:20:00,123.19,123.25,123.11,123.16,1909.0,114.2282,114.2838,114.154,114.2004,1909.0
2017-01-17 11:25:00,123.19,123.28,123.08,123.28,3981.0,114.2282,114.3116,114.1262,114.3116,3981.0
2017-01-17 11:30:00,123.29,123.46,123.27,123.46,5681.0,114.3209,114.4785,114.3024,114.4785,5681.0
2017-01-17 11:35:00,123.47,123.53,123.39,123.5,3111.0,114.4878,114.5434,114.4136,114.5156,3111.0
2017-01-17 11:40:00,123.55,123.7,123.51,123.7,2398.0,114.562,114.7011,114.5249,114.7011,2398.0
2017-01-17 11:45:00,123.58,123.69,123.49,123.49,6597.0,114.5898,114.6918,114.5063,114.5063,6597.0
2017-01-17 11:50:00,123.49,123.49,123.43,123.43,1700.0,114.5063,114.5063,114.4507,114.4507,1700.0
2017-01-17 11:55:00,123.46,123.6,123.46,123.55,2100.0,114.4785,114.6083,114.4785,114.562,2100.0
2017-01-17 12:00:00,123.54,123.71,123.54,123.62,12275.0,114.5527,114.7103,114.5527,114.6269,12275.0
2017-01-17 12:05:00,123.67,123.73,123.57,123.65,3770.0,114.6733,114.7289,114.5805,114.6547,3770.0
2017-01-17 12:10:00,123.65,123.69,123.43,123.51,4302.0,114.6547,114.6918,114.4507,114.5249,4302.0
2017-01-17 12:15:00,123.44,123.71,123.44,123.61,3340.0,114.46,114.7103,114.46,114.6176,3340.0
2017-01-17 12:20:00,123.62,123.74,123.61,123.65,3074.0,114.6269,114.7382,114.6176,114.6547,3074.0
2017-01-17 12:25:00,123.73,123.77,123.64,123.76,6224.0,114.7289,114.766,114.6454,114.7567,6224.0
2017-01-17 12:30:00,123.78,123.95,123.75,123.95,3400.0,114.7753,114.9329,114.7474,114.9329,3400.0
2017-01-17 12:35:00,123.91,123.95,123.8,123.84,3600.0,114.8958,114.9329,114.7938,114.8309,3600.0
2017-01-17 12:40:00,123.84,124.0,123.84,123.98,3600.0,114.8309,114.9792,114.8309,114.9607,3600.0
2017-01-17 12:45:00,123.9,124.06,123.86,124.03,2300.0,114.8865,115.0349,114.8494,115.0071,2300.0
2017-01-17 12:50:00,124.04,124.06,123.95,123.95,5705.0,115.0163,115.0349,114.9329,114.9329,5705.0
2017-01-17 12:55:00,123.95,124.04,123.89,123.94,16129.0,114.9329,115.0163,114.8772,114.9236,16129.0
2017-01-17 13:00:00,123.94,124.14,123.94,124.14,12785.0,114.9236,115.1091,114.9236,115.1091,12785.0
2017-01-17 13:05:00,124.15,124.16,124.09,124.16,1500.0,115.1183,115.1276,115.0627,115.1276,1500.0
2017-01-17 13:10:00,124.17,124.26,124.11,124.25,2318.0,115.1369,115.2203,115.0812,115.2111,2318.0
2017-01-17 13:15:00,124.23,124.25,124.12,124.13,3412.0,115.1925,115.2111,115.0905,115.0998,3412.0
2017-01-17 13:20:00,124.14,124.2,124.04,124.08,11395.0,115.1091,115.1647,115.0163,115.0534,11395.0
2017-01-17 13:25:00,124.06,124.06,123.82,123.88,2710.0,115.0349,115.0349,114.8123,114.868,2710.0
2017-01-17 13:30:00,123.85,123.98,123.85,123.98,4102.0,114.8402,114.9607,114.8402,114.9607,4102.0
2017-01-17 13:35:00,123.99,124.14,123.98,124.07,2150.0,114.97,115.1091,114.9607,115.0442,2150.0
2017-01-17 13:40:00,124.14,124.14,124.06,124.06,3100.0,115.1091,115.1091,115.0349,115.0349,3100.0
2017-01-17 13:45:00,124.11,124.12,124.04,124.04,2132.0,115.0812,115.0905,115.0163,115.0163,2132.0
2017-01-17 13:50:00,124.0,124.01,123.94,123.94,2951.0,114.9792,114.9885,114.9236,114.9236,2951.0
2017-01-17 13:55:00,124.0,124.08,123.94,123.94,9093.0,114.9792,115.0534,114.9236,114.9236,9093.0
2017-01-17 14:00:00,123.94,123.97,123.88,123.88,1566.0,114.9236,114.9514,114.868,114.868,1566.0
2017-01-17 14:05:00,123.88,123.88,123.81,123.83,2705.0,114.868,114.868,114.8031,114.8216,2705.0
2017-01-17 14:10:00,123.82,123.82,123.64,123.64,2405.0,114.8123,114.8123,114.6454,114.6454,2405.0
2017-01-17 14:15:00,123.6,123.61,123.51,123.52,1601.0,114.6083,114.6176,114.5249,114.5342,1601.0
2017-01-17 14:20:00,123.51,123.51,123.43,123.44,2101.0,114.5249,114.5249,114.4507,114.46,2101.0
2017-01-17 14:25:00,123.45,123.49,123.44,123.45,2582.0,114.4693,114.5063,114.46,114.4693,2582.0
2017-01-17 14:30:00,123.48,123.49,123.32,123.32,8902.0,114.4971,114.5063,114.3487,114.3487,8902.0
2017-01-17 14:35:00,123.34,123.34,123.16,123.17,2931.0,114.3673,114.3673,114.2004,114.2096,2931.0
2017-01-17 14:40:00,123.19,123.26,123.18,123.18,9401.0,114.2282,114.2931,114.2189,114.2189,9401.0
2017-01-17 14:45:00,123.18,123.19,123.0,123.04,4955.0,114.2189,114.2282,114.052,114.0891,4955.0
2017-01-17 14:50:00,123.04,123.07,122.98,122.99,2600.0,114.0891,114.1169,114.0334,114.0427,2600.0
2017-01-17 14:55:00,122.99,123.02,122.94,123.02,2420.0,114.0427,114.0705,113.9964,114.0705,2420.0
2017-01-17 15:00:00,123.04,123.04,122.87,122.92,3465.0,114.0891,114.0891,113.9315,113.9778,3465.0
2017-01-17 15:05:00,122.96,123.21,122.94,123.19,9500.0,114.0149,114.2467,113.9964,114.2282,9500.0
2017-01-17 15:10:00,123.18,123.35,123.16,123.32,17456.0,114.2189,114.3765,114.2004,114.3487,17456.0
2017-01-17 15:15:00,123.33,123.37,123.3,123.32,9034.0,114.358,114.3951,114.3302,114.3487,9034.0
2017-01-17 15:20:00,123.32,123.39,123.3,123.33,8119.0,114.3487,114.4136,114.3302,114.358,8119.0
2017-01-17 15:25:00,123.34,123.41,123.28,123.28,22318.0,114.3673,114.4322,114.3116,114.3116,22318.0
2017-01-17 15:30:00,123.27,123.32,123.19,123.31,10315.0,114.3024,114.3487,114.2282,114.3394,10315.0
2017-01-17 15:35:00,123.31,123.43,123.31,123.42,12169.0,114.3394,114.4507,114.3394,114.4414,12169.0
2017-01-17 15:40:00,123.41,123.42,123.34,123.41,9693.0,114.4322,114.4414,114.3673,114.4322,9693.0
2017-01-17 15:45:00,123.41,123.48,123.41,123.47,12033.0,114.4322,114.4971,114.4322,114.4878,12033.0
2017-01-17 15:50:00,123.46,123.55,123.45,123.55,17954.0,114.4785,114.562,114.4693,114.562,17954.0
2017-01-17 15:55:00,123.57,123.71,123.55,123.65,65280.0,114.5805,114.7103,114.562,114.6547,65280.0
2017-01-18 09:30:00,123.77,123.84,123.0,123.0,9958.0,114.766,114.8309,114.052,114.052,9958.0
2017-01-18 09:35:00,123.1,123.67,122.81,123.67,31712.0,114.1447,114.6733,113.8758,114.6733,31712.0
2017-01-18 09:40:00,123.77,124.38,123.56,124.16,12537.0,114.766,115.3316,114.5713,115.1276,12537.0
2017-01-18 09:45:00,124.16,124.61,124.16,124.61,9931.0,115.1276,115.5449,115.1276,115.5449,9931.0
2017-01-18 09:50:00,124.59,124.87,124.44,124.55,6967.0,115.5263,115.786,115.3872,115.4892,6967.0
2017-01-18 09:55:00,124.46,124.95,124.46,124.88,13354.0,115.4058,115.8601,115.4058,115.7952,13354.0
2017-01-18 10:00:00,124.82,124.97,124.67,124.73,17634.0,115.7396,115.8787,115.6005,115.6561,17634.0
2017-01-18 10:05:00,124.72,124.87,124.53,124.87,8193.0,115.6469,115.786,115.4707,115.786,8193.0
2017-01-18 10:10:00,124.82,125.13,124.82,125.1,6508.0,115.7396,116.027,115.7396,115.9992,6508.0
2017-01-18 10:15:00,125.16,125.38,125.07,125.07,47483.0,116.0549,116.2589,115.9714,115.9714,47483.0
2017-01-18 10:20:00,125.16,125.22,124.97,125.18,3800.0,116.0549,116.1105,115.8787,116.0734,3800.0
2017-01-18 10:25:00,125.12,125.25,125.07,125.2,8828.0,116.0178,116.1383,115.9714,116.0919,8828.0
2017-01-18 10:30:00,125.18,125.27,125.15,125.23,11171.0,116.0734,116.1569,116.0456,116.1198,11171.0
2017-01-18 10:35:00,125.24,125.27,125.21,125.21,6084.0,116.129,116.1569,116.1012,116.1012,6084.0
2017-01-18 10:40:00,125.21,125.63,125.21,125.62,16300.0,116.1012,116.4907,116.1012,116.4814,16300.0
2017-01-18 10:45:00,125.62,125.84,125.62,125.84,8235.0,116.4814,116.6854,116.4814,116.6854,8235.0
2017-01-18 10:50:00,125.75,125.93,125.7,125.88,21187.0,116.6019,116.7688,116.5556,116.7225,21187.0
2017-01-18 10:55:00,125.89,125.89,125.45,125.64,12803.0,116.7318,116.7318,116.3238,116.4999,12803.0
2017-01-18 11:00:00,125.62,126.06,125.62,126.04,8157.0,116.4814,116.8894,116.4814,116.8708,8157.0
2017-01-18 11:05:00,126.1,126.19,126.05,126.15,7596.0,116.9265,117.0099,116.8801,116.9728,7596.0
2017-01-18 11:10:00,126.19,126.5,126.18,126.5,6355.0,117.0099,117.2974,117.0007,117.2974,6355.0
2017-01-18 11:15:00,126.44,126.81,126.43,126.81,21390.0,117.2417,117.5848,117.2325,117.5848,21390.0
2017-01-18 11:20:00,126.72,126.91,126.72,126.89,17604.0,117.5014,117.6775,117.5014,117.659,17604.0
2017-01-18 11:25:00,126.87,126.95,126.62,126.82,48041.0,117.6405,117.7146,117.4086,117.5941,48041.0
2017-01-18 11:30:00,126.79,127.18,126.76,127.15,11584.0,117.5663,117.9279,117.5385,117.9001,11584.0
2017-01-18 11:35:00,127.11,127.18,126.65,126.85,17948.0,117.863,117.9279,117.4365,117.6219,17948.0
2017-01-18 11:40:00,126.84,126.98,126.75,126.98,21967.0,117.6126,117.7425,117.5292,117.7425,21967.0
2017-01-18 11:45:00,126.81,126.88,126.74,126.78,10438.0,117.5848,117.6497,117.5199,117.557,10438.0
2017-01-18 11:50:00,126.73,126.8,126.61,126.69,7917.0,117.5106,117.5756,117.3994,117.4736,7917.0
2017-01-18 11:55:00,126.65,126.69,126.06,126.15,7500.0,117.4365,117.4736,116.8894,116.9728,7500.0
2017-01-18 12:00:00,126.05,126.22,126.05,126.11,3081.0,116.8801,117.0377,116.8801,116.9357,3081.0
2017-01-18 12:05:00,126.11,126.12,125.92,125.92,1998.0,116.9357,116.945,116.7596,116.7596,1998.0
2017-01-18 12:10:00,125.92,126.12,125.91,126.03,5712.0,116.7596,116.945,116.7503,116.8616,5712.0
2017-01-18 12:15:00,126.03,126.03,125.76,125.77,11845.0,116.8616,116.8616,116.6112,116.6205,11845.0
2017-01-18 12:20:00,125.8,125.86,125.71,125.8,2860.0,116.6483,116.7039,116.5648,116.6483,2860.0
2017-01-18 12:25:00,125.68,125.78,125.6,125.71,4375.0,116.537,116.6298,116.4628,116.5648,4375.0
2017-01-18 12:30:00,125.64,125.67,125.55,125.57,3986.0,116.4999,116.5278,116.4165,116.435,3986.0
2017-01-18 12:35:00,125.57,125.62,125.55,125.6,1885.0,116.435,116.4814,116.4165,116.4628,1885.0
2017-01-18 12:40:00,125.59,125.63,125.56,125.59,3839.0,116.4536,116.4907,116.4258,116.4536,3839.0
2017-01-18 12:45:00,125.56,125.62,125.52,125.58,3750.0,116.4258,116.4814,116.3887,116.4443,3750.0
2017-01-18 12:50:00,125.59,125.63,125.57,125.6,11650.0,116.4536,116.4907,116.435,116.4628,11650.0
2017-01-18 12:55:00,125.59,125.65,125.56,125.65,25777.0,116.4536,116.5092,116.4258,116.5092,25777.0
2017-01-18 13:00:00,125.62,125.7,125.56,125.7,12600.0,116.4814,116.5556,116.4258,116.5556,12600.0
2017-01-18 13:05:00,125.65,125.82,125.65,125.81,3271.0,116.5092,116.6668,116.5092,116.6576,3271.0
2017-01-18 13:10:00,125.76,125.84,125.75,125.82,3102.0,116.6112,116.6854,116.6019,116.6668,3102.0
2017-01-18 13:15:00,125.84,125.93,125.83,125.93,1886.0,116.6854,116.7688,116.6761,116.7688,1886.0
2017-01-18 13:20:00,125.84,125.85,125.66,125.77,5727.0,116.6854,116.6947,116.5185,116.6205,5727.0
2017-01-18 13:25:00,125.74,125.76,125.28,125.28,25351.0,116.5927,116.6112,116.1661,116.1661,25351.0
2017-01-18 13:30:00,125.28,125.78,125.28,125.78,8381.0,116.1661,116.6298,116.1661,116.6298,8381.0
2017-01-18 13:35:00,125.77,125.9,125.76,125.87,3170.0,116.6205,116.741,116.6112,116.7132,3170.0
2017-01-18 13:40:00,125.87,126.08,125.87,126.08,2534.0,116.7132,116.9079,116.7132,116.9079,2534.0
2017-01-18 13:45:00,126.08,126.21,126.02,126.21,5644.0,116.9079,117.0285,116.8523,117.0285,5644.0
2017-01-18 13:50:00,126.15,126.36,126.14,126.36,10772.0,116.9728,117.1676,116.9636,117.1676,10772.0
2017-01-18 13:55:00,126.37,126.49,126.31,126.47,22107.0,117.1768,117.2881,117.1212,117.2696,22107.0
2017-01-18 14:00:00,126.49,126.7,126.48,126.7,27327.0,117.2881,117.4828,117.2788,117.4828,27327.0
2017-01-18 14:05:00,126.65,126.95,126.65,126.95,13910.0,117.4365,117.7146,117.4365,117.7146,13910.0
2017-01-18 14:10:00,126.95,127.02,126.9,127.01,63155.0,117.7146,117.7795,117.6683,117.7703,63155.0
2017-01-18 14:15:00,127.02,127.19,127.01,127.18,12549.0,117.7795,117.9372,117.7703,117.9279,12549.0
2017-01-18 14:20:00,127.13,127.23,127.08,127.19,19464.0,117.8815,117.9743,117.8352,117.9372,19464.0
2017-01-18 14:25:00,127.18,127.38,127.16,127.36,17859.0,117.9279,118.1134,117.9094,118.0948,17859.0
2017-01-18 14:30:00,127.39,127.62,127.38,127.6,50348.0,118.1226,118.3359,118.1134,118.3174,50348.0
2017-01-18 14:35:00,127.58,127.58,127.04,127.2,15682.0,118.2988,118.2988,117.7981,117.9465,15682.0
2017-01-18 14:40:00,127.26,127.42,127.21,127.42,4220.0,118.0021,118.1504,117.9557,118.1504,4220.0
2017-01-18 14:45:00,127.42,127.43,127.08,127.21,28541.0,118.1504,118.1597,117.8352,117.9557,28541.0
2017-01-18 14:50:00,127.23,127.34,127.17,127.31,14816.0,117.9743,118.0763,117.9186,118.0484,14816.0
2017-01-18 14:55:00,127.23,127.28,127.2,127.27,12038.0,117.9743,118.0206,117.9465,118.0114,12038.0
2017-01-18 15:00:00,127.27,127.3,126.95,127.0,24882.0,118.0114,118.0392,117.7146,117.761,24882.0
2017-01-18 15:05:00,127.03,127.03,126.76,126.78,9452.0,117.7888,117.7888,117.5385,117.557,9452.0
2017-01-18 15:10:00,126.79,127.29,126.77,127.29,30309.0,117.5663,118.0299,117.5477,118.0299,30309.0
2017-01-18 15:15:00,127.25,127.29,127.04,127.18,14095.0,117.9928,118.0299,117.7981,117.9279,14095.0
2017-01-18 15:20:00,127.18,127.18,126.97,127.02,16456.0,117.9279,117.9279,117.7332,117.7795,16456.0
2017-01-18 15:25:00,127.06,127.16,126.97,127.02,12944.0,117.8166,117.9094,117.7332,117.7795,12944.0
2017-01-18 15:30:00,127.05,127.19,127.02,127.13,15623.0,117.8074,117.9372,117.7795,117.8815,15623.0
2017-01-18 15:35:00,127.11,127.19,127.05,127.09,20242.0,117.863,117.9372,117.8074,117.8445,20242.0
2017-01-18 15:40:00,127.1,127.14,127.05,127.13,23421.0,117.8537,117.8908,117.8074,117.8815,23421.0
2017-01-18 15:45:00,127.14,127.25,127.14,127.23,33228.0,117.8908,117.9928,117.8908,117.9743,33228.0
2017-01-18 15:50:00,127.23,127.44,127.2,127.44,42573.0,117.9743,118.169,117.9465,118.169,42573.0
2017-01-18 15:55:00,127.42,127.59,127.31,127.31,81331.0,118.1504,118.3081,118.0484,118.0484,81331.0
2017-01-19 09:30:00,127.53,128.15,127.53,127.98,13066.0,118.2524,118.8273,118.2524,118.6697,13066.0
2017-01-19 09:35:00,127.97,128.39,127.62,127.97,8650.0,118.6604,119.0499,118.3359,118.6604,8650.0
2017-01-19 09:40:00,127.86,127.87,127.54,127.84,4275.0,118.5584,118.5677,118.2617,118.5399,4275.0
2017-01-19 09:45:00,127.85,128.06,127.77,127.95,10151.0,118.5492,118.7439,118.475,118.6419,10151.0
2017-01-19 09:50:00,127.94,128.1,127.87,128.03,3340.0,118.6326,118.781,118.5677,118.7161,3340.0
2017-01-19 09:55:00,128.02,128.02,127.69,127.79,11138.0,118.7068,118.7068,118.4008,118.4935,11138.0
2017-01-19 10:00:00,127.69,127.76,126.87,126.89,21416.0,118.4008,118.4657,117.6405,117.659,21416.0
2017-01-19 10:05:00,126.84,127.22,126.5,126.53,36588.0,117.6126,117.965,117.2974,117.3252,36588.0
2017-01-19 10:10:00,126.49,126.65,126.42,126.46,20924.0,117.2881,117.4365,117.2232,117.2603,20924.0
2017-01-19 10:15:00,126.43,126.64,126.36,126.53,20214.0,117.2325,117.4272,117.1676,117.3252,20214.0
2017-01-19 10:20:00,126.56,126.65,126.38,126.45,6641.0,117.353,117.4365,117.1861,117.251,6641.0
2017-01-19 10:25:00,126.37,126.75,126.34,126.75,7650.0,117.1768,117.5292,117.149,117.5292,7650.0
2017-01-19 10:30:00,126.78,126.79,126.36,126.37,7700.0,117.557,117.5663,117.1676,117.1768,7700.0
2017-01-19 10:35:00,126.37,126.82,126.37,126.82,13118.0,117.1768,117.5941,117.1768,117.5941,13118.0
2017-01-19 10:40:00,126.78,126.94,126.71,126.75,15350.0,117.557,117.7054,117.4921,117.5292,15350.0
2017-01-19 10:45:00,126.75,126.88,126.65,126.88,10951.0,117.5292,117.6497,117.4365,117.6497,10951.0
2017-01-19 10:50:00,126.84,127.11,126.68,126.78,59031.0,117.6126,117.863,117.4643,117.557,59031.0
2017-01-19 10:55:00,126.71,126.77,126.51,126.67,8630.0,117.4921,117.5477,117.3066,117.455,8630.0
2017-01-19 11:00:00,126.63,126.71,126.1,126.24,16762.0,117.4179,117.4921,116.9265,117.0563,16762.0
2017-01-19 11:05:00,126.29,126.45,126.2,126.21,3599.0,117.1027,117.251,117.0192,117.0285,3599.0
2017-01-19 11:10:00,126.2,126.22,125.86,125.9,11902.0,117.0192,117.0377,116.7039,116.741,11902.0
2017-01-19 11:15:00,125.87,126.2,125.82,126.13,7138.0,116.7132,117.0192,116.6668,116.9543,7138.0
2017-01-19 11:20:00,126.2,126.34,126.07,126.13,3300.0,117.0192,117.149,116.8987,116.9543,3300.0
2017-01-19 11:25:00,126.04,126.07,125.87,125.97,8100.0,116.8708,116.8987,116.7132,116.8059,8100.0
2017-01-19 11:30:00,125.95,126.45,125.95,126.35,7050.0,116.7874,117.251,116.7874,117.1583,7050.0
2017-01-19 11:35:00,126.38,126.4,126.14,126.14,3550.0,117.1861,117.2047,116.9636,116.9636,3550.0
2017-01-19 11:40:00,126.17,126.6,126.12,126.6,6650.0,116.9914,117.3901,116.945,117.3901,6650.0
2017-01-19 11:45:00,126.49,126.55,126.26,126.32,3600.0,117.2881,117.3437,117.0748,117.1305,3600.0
2017-01-19 11:50:00,126.28,126.3,126.16,126.26,6421.0,117.0934,117.1119,116.9821,117.0748,6421.0
2017-01-19 11:55:00,126.26,126.29,126.04,126.06,15421.0,117.0748,117.1027,116.8708,116.8894,15421.0
2017-01-19 12:00:00,126.08,126.6,126.08,126.6,6436.0,116.9079,117.3901,116.9079,117.3901,6436.0
2017-01-19 12:05:00,126.56,126.56,126.16,126.16,18996.0,117.353,117.353,116.9821,116.9821,18996.0
2017-01-19 12:10:00,126.17,126.17,125.85,125.85,17884.0,116.9914,116.9914,116.6947,116.6947,17884.0
2017-01-19 12:15:00,125.84,125.86,125.67,125.73,9974.0,116.6854,116.7039,116.5278,116.5834,9974.0
2017-01-19 12:20:00,125.75,125.76,125.56,125.56,8136.0,116.6019,116.6112,116.4258,116.4258,8136.0
2017-01-19 12:25:00,125.57,125.58,125.36,125.55,7585.0,116.435,116.4443,116.2403,116.4165,7585.0
2017-01-19 12:30:00,125.59,125.71,125.59,125.6,5000.0,116.4536,116.5648,116.4536,116.4628,5000.0
2017-01-19 12:35:00,125.6,125.79,125.6,125.69,3900.0,116.4628,116.639,116.4628,116.5463,3900.0
2017-01-19 12:40:00,125.73,125.78,125.6,125.6,5067.0,116.5834,116.6298,116.4628,116.4628,5067.0
2017-01-19 12:45:00,125.63,125.64,125.5,125.6,6170.0,116.4907,116.4999,116.3701,116.4628,6170.0
2017-01-19 12:50:00,125.59,125.75,125.51,125.51,23742.0,116.4536,116.6019,116.3794,116.3794,23742.0
2017-01-19 12:55:00,125.6,125.6,125.42,125.47,5326.0,116.4628,116.4628,116.2959,116.3423,5326.0
2017-01-19 13:00:00,125.48,125.67,125.45,125.64,4900.0,116.3516,116.5278,116.3238,116.4999,4900.0
2017-01-19 13:05:00,125.62,125.72,125.59,125.72,5236.0,116.4814,116.5741,116.4536,116.5741,5236.0
2017-01-19 13:10:00,125.77,125.84,125.74,125.79,4685.0,116.6205,116.6854,116.5927,116.639,4685.0
2017-01-19 13:15:00,125.85,126.02,125.84,125.87,6074.0,116.6947,116.8523,116.6854,116.7132,6074.0
2017-01-19 13:20:00,125.93,125.93,125.8,125.84,4300.0,116.7688,116.7688,116.6483,116.6854,4300.0
2017-01-19 13:25:00,125.78,125.99,125.78,125.92,3533.0,116.6298,116.8245,116.6298,116.7596,3533.0
2017-01-19 13:30:00,125.87,125.89,125.86,125.89,800.0,116.7132,116.7318,116.7039,116.7318,800.0
2017-01-19 13:35:00,125.9,126.24,125.84,126.24,13687.0,116.741,117.0563,116.6854,117.0563,13687.0
2017-01-19 13:40:00,126.18,126.25,126.14,126.2,7534.0,117.0007,117.0656,116.9636,117.0192,7534.0
2017-01-19 13:45:00,126.19,126.25,126.15,126.18,7100.0,117.0099,117.0656,116.9728,117.0007,7100.0
2017-01-19 13:50:00,126.16,126.21,125.95,126.01,7267.0,116.9821,117.0285,116.7874,116.843,7267.0
2017-01-19 13:55:00,126.01,126.04,125.94,125.94,2000.0,116.843,116.8708,116.7781,116.7781,2000.0
2017-01-19 14:00:00,125.97,126.05,125.93,126.05,2925.0,116.8059,116.8801,116.7688,116.8801,2925.0
2017-01-19 14:05:00,126.03,126.07,125.71,125.75,10800.0,116.8616,116.8987,116.5648,116.6019,10800.0
2017-01-19 14:10:00,125.79,125.9,125.26,125.26,29670.0,116.639,116.741,116.1476,116.1476,29670.0
2017-01-19 14:15:00,125.33,125.5,125.2,125.2,37461.0,116.2125,116.3701,116.0919,116.0919,37461.0
2017-01-19 14:20:00,125.23,125.53,125.18,125.51,13214.0,116.1198,116.3979,116.0734,116.3794,13214.0
2017-01-19 14:25:00,125.5,125.8,125.48,125.66,9072.0,116.3701,116.6483,116.3516,116.5185,9072.0
2017-01-19 14:30:00,125.65,125.68,125.56,125.63,5652.0,116.5092,116.537,116.4258,116.4907,5652.0
2017-01-19 14:35:00,125.69,125.69,125.48,125.54,5644.0,116.5463,116.5463,116.3516,116.4072,5644.0
2017-01-19 14:40:00,125.56,125.74,125.55,125.69,8195.0,116.4258,116.5927,116.4165,116.5463,8195.0
2017-01-19 14:45:00,125.67,125.72,125.61,125.7,12482.0,116.5278,116.5741,116.4721,116.5556,12482.0
2017-01-19 14:50:00,125.64,125.74,125.63,125.7,9110.0,116.4999,116.5927,116.4907,116.5556,9110.0
2017-01-19 14:55:00,125.7,125.72,125.62,125.7,3046.0,116.5556,116.5741,116.4814,116.5556,3046.0
2017-01-19 15:00:00,125.68,125.76,125.55,125.6,9213.0,116.537,116.6112,116.4165,116.4628,9213.0
2017-01-19 15:05:00,125.63,125.75,125.5,125.51,13865.0,116.4907,116.6019,116.3701,116.3794,13865.0
2017-01-19 15:10:00,125.52,125.68,125.47,125.68,4600.0,116.3887,116.537,116.3423,116.537,4600.0
2017-01-19 15:15:00,125.66,125.87,125.66,125.83,43311.0,116.5185,116.7132,116.5185,116.6761,43311.0
2017-01-19 15:20:00,125.82,125.94,125.82,125.89,11444.0,116.6668,116.7781,116.6668,116.7318,11444.0
2017-01-19 15:25:00,125.9,126.01,125.87,126.0,25646.0,116.741,116.843,116.7132,116.8337,25646.0
2017-01-19 15:30:00,126.0,126.23,125.89,126.2,42223.0,116.8337,117.047,116.7318,117.0192,42223.0
2017-01-19 15:35:00,126.23,126.41,126.22,126.33,28789.0,117.047,117.2139,117.0377,117.1397,28789.0
2017-01-19 15:40:00,126.32,126.33,126.24,126.26,24500.0,117.1305,117.1397,117.0563,117.0748,24500.0
2017-01-19 15:45:00,126.24,126.27,126.09,126.25,30414.0,117.0563,117.0841,116.9172,117.0656,30414.0
2017-01-19 15:50:00,126.25,126.41,126.25,126.25,52190.0,117.0656,117.2139,117.0656,117.0656,52190.0
2017-01-19 15:55:00,126.27,126.48,126.22,126.3,85387.0,117.0841,117.2788,117.0377,117.1119,85387.0
2017-01-20 09:30:00,126.83,127.74,126.83,127.55,62102.0,117.6034,118.4472,117.6034,118.271,62102.0
2017-01-20 09:35:00,127.42,127.8,127.36,127.57,3610.0,118.1504,118.5028,118.0948,118.2895,3610.0
2017-01-20 09:40:00,127.4,127.72,127.35,127.46,5684.0,118.1319,118.4286,118.0855,118.1875,5684.0
2017-01-20 09:45:00,127.49,127.51,127.14,127.45,6660.0,118.2154,118.2339,117.8908,118.1783,6660.0
2017-01-20 09:50:00,127.41,127.62,127.14,127.62,10617.0,118.1412,118.3359,117.8908,118.3359,10617.0
2017-01-20 09:55:00,127.62,128.34,127.62,128.2,12443.0,118.3359,119.0035,118.3359,118.8737,12443.0
2017-01-20 10:00:00,128.3,128.35,127.93,128.01,12690.0,118.9664,119.0128,118.6233,118.6975,12690.0
2017-01-20 10:05:00,127.92,128.19,127.92,128.05,6220.0,118.6141,118.8644,118.6141,118.7346,6220.0
2017-01-20 10:10:00,128.0,128.18,127.92,128.07,4422.0,118.6883,118.8552,118.6141,118.7532,4422.0
2017-01-20 10:15:00,128.03,128.16,127.94,128.03,6600.0,118.7161,118.8366,118.6326,118.7161,6600.0
2017-01-20 10:20:00,128.02,128.32,128.01,128.31,13226.0,118.7068,118.985,118.6975,118.9757,13226.0
2017-01-20 10:25:00,128.36,128.68,128.25,128.26,32528.0,119.0221,119.3188,118.9201,118.9293,32528.0
2017-01-20 10:30:00,128.28,128.45,128.09,128.12,14603.0,118.9479,119.1055,118.7717,118.7995,14603.0
2017-01-20 10:35:00,128.07,128.23,128.0,128.11,8873.0,118.7532,118.9015,118.6883,118.7903,8873.0
2017-01-20 10:40:00,128.1,128.21,128.01,128.09,24229.0,118.781,118.883,118.6975,118.7717,24229.0
2017-01-20 10:45:00,128.04,128.04,127.58,127.74,8703.0,118.7253,118.7253,118.2988,118.4472,8703.0
2017-01-20 10:50:00,127.76,128.03,127.74,127.97,6310.0,118.4657,118.7161,118.4472,118.6604,6310.0
2017-01-20 10:55:00,127.9,128.31,127.9,128.24,16700.0,118.5955,118.9757,118.5955,118.9108,16700.0
2017-01-20 11:00:00,128.28,128.62,128.25,128.54,7416.0,118.9479,119.2631,118.9201,119.189,7416.0
2017-01-20 11:05:00,128.67,128.8,128.62,128.8,9000.0,119.3095,119.4301,119.2631,119.4301,9000.0
2017-01-20 11:10:00,128.81,129.05,128.8,128.88,18787.0,119.4393,119.6619,119.4301,119.5042,18787.0
2017-01-20 11:15:00,128.89,128.96,128.82,128.91,10921.0,119.5135,119.5784,119.4486,119.5321,10921.0
2017-01-20 11:20:00,128.89,128.92,128.83,128.83,5700.0,119.5135,119.5413,119.4579,119.4579,5700.0
2017-01-20 11:25:00,128.83,128.91,128.82,128.83,6000.0,119.4579,119.5321,119.4486,119.4579,6000.0
2017-01-20 11:30:00,128.84,128.97,128.83,128.89,5430.0,119.4671,119.5877,119.4579,119.5135,5430.0
2017-01-20 11:35:00,128.89,129.4,128.85,129.24,14004.0,119.5135,119.9864,119.4764,119.838,14004.0
2017-01-20 11:40:00,129.3,129.5,129.29,129.47,4763.0,119.8937,120.0791,119.8844,120.0513,4763.0
2017-01-20 11:45:00,129.43,129.5,129.35,129.39,16182.0,120.0142,120.0791,119.94,119.9771,16182.0
2017-01-20 11:50:00,129.35,129.38,129.23,129.33,6765.0,119.94,119.9679,119.8288,119.9215,6765.0
2017-01-20 11:55:00,129.32,129.32,129.18,129.19,5230.0,119.9122,119.9122,119.7824,119.7917,5230.0
2017-01-20 12:00:00,129.19,129.19,128.97,128.97,5147.0,119.7917,119.7917,119.5877,119.5877,5147.0
2017-01-20 12:05:00,128.94,129.42,128.81,129.36,23928.0,119.5599,120.005,119.4393,119.9493,23928.0
2017-01-20 12:10:00,129.41,129.73,129.41,129.67,22675.0,119.9957,120.2924,119.9957,120.2368,22675.0
2017-01-20 12:15:00,129.52,130.17,129.5,130.17,27553.0,120.0977,120.7004,120.0791,120.7004,27553.0
2017-01-20 12:20:00,130.12,130.17,129.55,129.55,36572.0,120.654,120.7004,120.1255,120.1255,36572.0
2017-01-20 12:25:00,129.53,129.57,128.82,128.88,36311.0,120.1069,120.144,119.4486,119.5042,36311.0
2017-01-20 12:30:00,128.91,129.25,128.84,129.19,13692.0,119.5321,119.8473,119.4671,119.7917,13692.0
2017-01-20 12:35:00,129.23,129.23,128.81,128.99,37584.0,119.8288,119.8288,119.4393,119.6062,37584.0
2017-01-20 12:40:00,128.94,129.21,128.91,129.14,15661.0,119.5599,119.8102,119.5321,119.7453,15661.0
2017-01-20 12:45:00,129.18,129.45,129.17,129.38,9522.0,119.7824,120.0328,119.7731,119.9679,9522.0
2017-01-20 12:50:00,129.4,129.58,129.38,129.55,7978.0,119.9864,120.1533,119.9679,120.1255,7978.0
2017-01-20 12:55:00,129.55,129.87,129.5,129.84,29331.0,120.1255,120.4222,120.0791,120.3944,29331.0
2017-01-20 13:00:00,129.77,129.92,129.72,129.91,18620.0,120.3295,120.4686,120.2831,120.4593,18620.0
2017-01-20 13:05:00,129.88,129.9,129.74,129.8,8458.0,120.4315,120.45,120.3017,120.3573,8458.0
2017-01-20 13:10:00,129.9,130.32,129.89,130.31,13745.0,120.45,120.8395,120.4408,120.8302,13745.0
2017-01-20 13:15:00,130.31,130.32,130.12,130.24,6649.0,120.8302,120.8395,120.654,120.7653,6649.0
2017-01-20 13:20:00,130.26,130.26,130.06,130.08,7739.0,120.7838,120.7838,120.5984,120.6169,7739.0
2017-01-20 13:25:00,130.08,130.08,129.84,129.84,4025.0,120.6169,120.6169,120.3944,120.3944,4025.0
2017-01-20 13:30:00,129.8,129.8,129.58,129.69,8719.0,120.3573,120.3573,120.1533,120.2553,8719.0
2017-01-20 13:35:00,129.54,129.54,129.34,129.34,2724.0,120.1162,120.1162,119.9308,119.9308,2724.0
2017-01-20 13:40:00,129.27,129.43,129.21,129.36,5526.0,119.8659,120.0142,119.8102,119.9493,5526.0
2017-01-20 13:45:00,129.28,129.3,129.09,129.09,3671.0,119.8751,119.8937,119.699,119.699,3671.0
2017-01-20 13:50:00,129.15,129.31,129.09,129.13,4603.0,119.7546,119.903,119.699,119.736,4603.0
2017-01-20 13:55:00,129.04,129.28,129.03,129.18,3723.0,119.6526,119.8751,119.6433,119.7824,3723.0
2017-01-20 14:00:00,129.14,129.14,128.97,128.97,3707.0,119.7453,119.7453,119.5877,119.5877,3707.0
2017-01-20 14:05:00,128.99,129.11,128.96,129.07,4006.0,119.6062,119.7175,119.5784,119.6804,4006.0
2017-01-20 14:10:00,129.07,129.19,129.05,129.09,3200.0,119.6804,119.7917,119.6619,119.699,3200.0
2017-01-20 14:15:00,129.1,129.33,129.05,129.33,5948.0,119.7082,119.9215,119.6619,119.9215,5948.0
2017-01-20 14:20:00,129.27,129.3,129.13,129.13,7049.0,119.8659,119.8937,119.736,119.736,7049.0
2017-01-20 14:25:00,129.2,129.3,129.17,129.2,14898.0,119.801,119.8937,119.7731,119.801,14898.0
2017-01-20 14:30:00,129.22,129.44,129.22,129.44,8778.0,119.8195,120.0235,119.8195,120.0235,8778.0
2017-01-20 14:35:00,129.37,129.38,129.24,129.3,17406.0,119.9586,119.9679,119.838,119.8937,17406.0
2017-01-20 14:40:00,129.25,129.58,129.22,129.55,8150.0,119.8473,120.1533,119.8195,120.1255,8150.0
2017-01-20 14:45:00,129.55,129.64,129.52,129.52,5057.0,120.1255,120.2089,120.0977,120.0977,5057.0
2017-01-20 14:50:00,129.5,129.57,129.46,129.52,5603.0,120.0791,120.144,120.042,120.0977,5603.0
2017-01-20 14:55:00,129.57,129.61,129.5,129.61,4300.0,120.144,120.1811,120.0791,120.1811,4300.0
2017-01-20 15:00:00,129.56,129.58,129.43,129.43,8102.0,120.1348,120.1533,120.0142,120.0142,8102.0
2017-01-20 15:05:00,129.43,129.78,129.33,129.78,6992.0,120.0142,120.3388,119.9215,120.3388,6992.0
2017-01-20 15:10:00,129.74,129.81,129.55,129.58,5216.0,120.3017,120.3666,120.1255,120.1533,5216.0
2017-01-20 15:15:00,129.57,129.63,129.49,129.56,4994.0,120.144,120.1997,120.0699,120.1348,4994.0
2017-01-20 15:20:00,129.54,129.56,129.41,129.49,5300.0,120.1162,120.1348,119.9957,120.0699,5300.0
2017-01-20 15:25:00,129.49,129.53,129.43,129.49,14446.0,120.0699,120.1069,120.0142,120.0699,14446.0
2017-01-20 15:30:00,129.51,129.51,129.33,129.4,19711.0,120.0884,120.0884,119.9215,119.9864,19711.0
2017-01-20 15:35:00,129.42,129.43,129.29,129.43,11978.0,120.005,120.0142,119.8844,120.0142,11978.0
2017-01-20 15:40:00,129.45,129.46,129.41,129.42,11016.0,120.0328,120.042,119.9957,120.005,11016.0
2017-01-20 15:45:00,129.45,129.73,129.42,129.71,20337.0,120.0328,120.2924,120.005,120.2739,20337.0
2017-01-20 15:50:00,129.71,129.87,129.67,129.69,19100.0,120.2739,120.4222,120.2368,120.2553,19100.0
2017-01-20 15:55:00,129.68,129.94,129.67,129.87,55037.0,120.246,120.4871,120.2368,120.4222,55037.0
2017-01-23 09:30:00,130.06,130.52,129.59,130.17,19313.0,120.5984,121.0249,120.1626,120.7004,19313.0
2017-01-23 09:35:00,130.05,130.25,129.77,130.11,14679.0,120.5891,120.7746,120.3295,120.6448,14679.0
2017-01-23 09:40:00,130.01,130.15,129.6,129.6,6483.0,120.552,120.6818,120.1719,120.1719,6483.0
2017-01-23 09:45:00,129.68,130.05,129.56,129.89,7500.0,120.246,120.5891,120.1348,120.4408,7500.0
2017-01-23 09:50:00,129.89,129.89,129.15,129.49,13103.0,120.4408,120.4408,119.7546,120.0699,13103.0
2017-01-23 09:55:00,129.56,129.56,129.0,129.31,5688.0,120.1348,120.1348,119.6155,119.903,5688.0
2017-01-23 10:00:00,129.15,129.24,128.98,129.05,4623.0,119.7546,119.838,119.597,119.6619,4623.0
2017-01-23 10:05:00,129.08,129.18,128.99,129.15,6720.0,119.6897,119.7824,119.6062,119.7546,6720.0
2017-01-23 10:10:00,129.16,129.37,129.16,129.34,10925.0,119.7639,119.9586,119.7639,119.9308,10925.0
2017-01-23 10:15:00,129.33,129.49,129.29,129.38,10709.0,119.9215,120.0699,119.8844,119.9679,10709.0
2017-01-23 10:20:00,129.3,129.46,129.3,129.45,2948.0,119.8937,120.042,119.8937,120.0328,2948.0
2017-01-23 10:25:00,129.4,129.5,129.34,129.46,9937.0,119.9864,120.0791,119.9308,120.042,9937.0
2017-01-23 10:30:00,129.42,129.42,128.65,128.82,20383.0,120.005,120.005,119.291,119.4486,20383.0
2017-01-23 10:35:00,128.75,128.94,128.75,128.91,3000.0,119.3837,119.5599,119.3837,119.5321,3000.0
2017-01-23 10:40:00,128.88,129.19,128.88,129.18,11065.0,119.5042,119.7917,119.5042,119.7824,11065.0
2017-01-23 10:45:00,129.2,129.54,129.15,129.54,14928.0,119.801,120.1162,119.7546,120.1162,14928.0
2017-01-23 10:50:00,129.54,129.76,129.4,129.46,13294.0,120.1162,120.3202,119.9864,120.042,13294.0
2017-01-23 10:55:00,129.43,129.6,129.38,129.6,6126.0,120.0142,120.1719,119.9679,120.1719,6126.0
2017-01-23 11:00:00,129.6,129.62,129.3,129.35,11728.0,120.1719,120.1904,119.8937,119.94,11728.0
2017-01-23 11:05:00,129.37,129.48,129.14,129.18,5975.0,119.9586,120.0606,119.7453,119.7824,5975.0
2017-01-23 11:10:00,129.18,129.23,128.95,128.95,3000.0,119.7824,119.8288,119.5691,119.5691,3000.0
2017-01-23 11:15:00,128.93,128.93,128.75,128.78,9797.0,119.5506,119.5506,119.3837,119.4115,9797.0
2017-01-23 11:20:00,128.84,128.9,128.64,128.79,10325.0,119.4671,119.5228,119.2817,119.4208,10325.0
2017-01-23 11:25:00,128.74,128.91,128.57,128.91,7000.0,119.3744,119.5321,119.2168,119.5321,7000.0
2017-01-23 11:30:00,128.92,129.03,128.82,128.97,1550.0,119.5413,119.6433,119.4486,119.5877,1550.0
2017-01-23 11:35:00,128.97,129.14,128.97,129.02,13600.0,119.5877,119.7453,119.5877,119.6341,13600.0
2017-01-23 11:40:00,128.98,129.04,128.88,128.88,3600.0,119.597,119.6526,119.5042,119.5042,3600.0
2017-01-23 11:45:00,128.83,128.83,128.59,128.68,5500.0,119.4579,119.4579,119.2353,119.3188,5500.0
2017-01-23 11:50:00,128.66,128.71,128.52,128.57,8040.0,119.3002,119.3466,119.1704,119.2168,8040.0
2017-01-23 11:55:00,128.63,128.76,128.63,128.69,1100.0,119.2724,119.393,119.2724,119.3281,1100.0
2017-01-23 12:00:00,128.72,128.82,128.67,128.68,2900.0,119.3559,119.4486,119.3095,119.3188,2900.0
2017-01-23 12:05:00,128.68,128.69,128.46,128.52,9439.0,119.3188,119.3281,119.1148,119.1704,9439.0
2017-01-23 12:10:00,128.52,128.77,128.52,128.77,5500.0,119.1704,119.4022,119.1704,119.4022,5500.0
2017-01-23 12:15:00,128.75,128.96,128.75,128.96,9550.0,119.3837,119.5784,119.3837,119.5784,9550.0
2017-01-23 12:20:00,128.91,129.28,128.91,129.09,7764.0,119.5321,119.8751,119.5321,119.699,7764.0
2017-01-23 12:25:00,129.1,129.11,128.85,128.85,6200.0,119.7082,119.7175,119.4764,119.4764,6200.0
2017-01-23 12:30:00,128.86,129.11,128.86,129.09,9403.0,119.4857,119.7175,119.4857,119.699,9403.0
2017-01-23 12:35:00,129.12,129.12,128.98,128.98,9270.0,119.7268,119.7268,119.597,119.597,9270.0
2017-01-23 12:40:00,128.99,128.99,128.84,128.9,6286.0,119.6062,119.6062,119.4671,119.5228,6286.0
2017-01-23 12:45:00,128.88,128.88,128.62,128.67,7500.0,119.5042,119.5042,119.2631,119.3095,7500.0
2017-01-23 12:50:00,128.66,128.66,128.42,128.52,6336.0,119.3002,119.3002,119.0777,119.1704,6336.0
2017-01-23 12:55:00,128.46,128.48,128.43,128.43,3800.0,119.1148,119.1333,119.087,119.087,3800.0
2017-01-23 13:00:00,128.44,128.54,128.44,128.5,7400.0,119.0962,119.189,119.0962,119.1519,7400.0
2017-01-23 13:05:00,128.5,128.51,128.26,128.26,8595.0,119.1519,119.1612,118.9293,118.9293,8595.0
2017-01-23 13:10:00,128.25,128.34,128.12,128.16,21599.0,118.9201,119.0035,118.7995,118.8366,21599.0
2017-01-23 13:15:00,128.15,128.32,128.14,128.25,11640.0,118.8273,118.985,118.8181,118.9201,11640.0
2017-01-23 13:20:00,128.33,128.81,128.28,128.81,8741.0,118.9942,119.4393,118.9479,119.4393,8741.0
2017-01-23 13:25:00,128.74,128.95,128.74,128.87,5848.0,119.3744,119.5691,119.3744,119.495,5848.0
2017-01-23 13:30:00,128.94,128.95,128.66,128.8,6490.0,119.5599,119.5691,119.3002,119.4301,6490.0
2017-01-23 13:35:00,128.8,129.11,128.79,129.1,6400.0,119.4301,119.7175,119.4208,119.7082,6400.0
2017-01-23 13:40:00,129.02,129.08,128.8,128.8,6104.0,119.6341,119.6897,119.4301,119.4301,6104.0
2017-01-23 13:45:00,128.8,128.8,128.56,128.65,4610.0,119.4301,119.4301,119.2075,119.291,4610.0
2017-01-23 13:50:00,128.56,128.75,128.41,128.58,11875.0,119.2075,119.3837,119.0684,119.2261,11875.0
2017-01-23 13:55:00,128.58,128.75,128.5,128.5,9606.0,119.2261,119.3837,119.1519,119.1519,9606.0
2017-01-23 14:00:00,128.52,128.76,128.51,128.63,4800.0,119.1704,119.393,119.1612,119.2724,4800.0
2017-01-23 14:05:00,128.56,128.64,128.46,128.54,4944.0,119.2075,119.2817,119.1148,119.189,4944.0
2017-01-23 14:10:00,128.53,128.53,128.29,128.36,19500.0,119.1797,119.1797,118.9572,119.0221,19500.0
2017-01-23 14:15:00,128.38,128.51,128.29,128.5,16554.0,119.0406,119.1612,118.9572,119.1519,16554.0
2017-01-23 14:20:00,128.52,128.66,128.51,128.55,8120.0,119.1704,119.3002,119.1612,119.1982,8120.0
2017-01-23 14:25:00,128.53,128.67,128.49,128.56,3600.0,119.1797,119.3095,119.1426,119.2075,3600.0
2017-01-23 14:30:00,128.57,128.66,128.54,128.63,6133.0,119.2168,119.3002,119.189,119.2724,6133.0
2017-01-23 14:35:00,128.63,128.65,128.59,128.64,5500.0,119.2724,119.291,119.2353,119.2817,5500.0
2017-01-23 14:40:00,128.65,128.67,128.55,128.67,6302.0,119.291,119.3095,119.1982,119.3095,6302.0
2017-01-23 14:45:00,128.68,128.9,128.67,128.9,10413.0,119.3188,119.5228,119.3095,119.5228,10413.0
2017-01-23 14:50:00,128.78,129.08,128.78,129.03,5050.0,119.4115,119.6897,119.4115,119.6433,5050.0
2017-01-23 14:55:00,129.04,129.28,129.04,129.28,8299.0,119.6526,119.8751,119.6526,119.8751,8299.0
2017-01-23 15:00:00,129.23,129.31,129.2,129.31,10176.0,119.8288,119.903,119.801,119.903,10176.0
2017-01-23 15:05:00,129.28,129.31,129.1,129.16,11533.0,119.8751,119.903,119.7082,119.7639,11533.0
2017-01-23 15:10:00,129.16,129.17,129.02,129.02,7662.0,119.7639,119.7731,119.6341,119.6341,7662.0
2017-01-23 15:15:00,129.03,129.1,129.03,129.09,5858.0,119.6433,119.7082,119.6433,119.699,5858.0
2017-01-23 15:20:00,129.1,129.23,129.05,129.22,10700.0,119.7082,119.8288,119.6619,119.8195,10700.0
2017-01-23 15:25:00,129.28,129.39,129.28,129.29,10576.0,119.8751,119.9771,119.8751,119.8844,10576.0
2017-01-23 15:30:00,129.29,129.5,129.28,129.45,6222.0,119.8844,120.0791,119.8751,120.0328,6222.0
2017-01-23 15:35:00,129.49,129.59,129.45,129.59,11453.0,120.0699,120.1626,120.0328,120.1626,11453.0
2017-01-23 15:40:00,129.58,129.73,129.58,129.73,14089.0,120.1533,120.2924,120.1533,120.2924,14089.0
2017-01-23 15:45:00,129.69,129.71,129.48,129.48,22540.0,120.2553,120.2739,120.0606,120.0606,22540.0
2017-01-23 15:50:00,129.46,129.54,129.43,129.47,18712.0,120.042,120.1162,120.0142,120.0513,18712.0
2017-01-23 15:55:00,129.47,129.64,129.47,129.52,30295.0,120.0513,120.2089,120.0513,120.0977,30295.0
2017-01-24 09:30:00,130.35,133.07,129.71,133.07,37283.0,120.8673,123.3894,120.2739,123.3894,37283.0
2017-01-24 09:35:00,133.19,133.35,131.49,131.5,54990.0,123.5007,123.6491,121.9244,121.9336,54990.0
2017-01-24 09:40:00,131.58,132.21,131.51,132.11,15255.0,122.0078,122.592,121.9429,122.4993,15255.0
2017-01-24 09:45:00,131.92,132.37,131.7,132.34,23527.0,122.3231,122.7403,122.1191,122.7125,23527.0
2017-01-24 09:50:00,132.4,132.42,131.82,131.91,32351.0,122.7682,122.7867,122.2304,122.3138,32351.0
2017-01-24 09:55:00,131.8,131.86,131.51,131.86,20441.0,122.2118,122.2674,121.9429,122.2674,20441.0
2017-01-24 10:00:00,131.89,131.9,131.49,131.78,20386.0,122.2953,122.3045,121.9244,122.1933,20386.0
2017-01-24 10:05:00,131.8,132.5,131.8,132.37,12126.0,122.2118,122.8609,122.2118,122.7403,12126.0
2017-01-24 10:10:00,132.33,132.9,132.32,132.66,16088.0,122.7033,123.2318,122.694,123.0092,16088.0
2017-01-24 10:15:00,132.53,132.53,132.0,132.0,2786.0,122.8887,122.8887,122.3973,122.3973,2786.0
2017-01-24 10:20:00,132.08,132.24,131.93,132.02,11656.0,122.4714,122.6198,122.3324,122.4158,11656.0
2017-01-24 10:25:00,132.03,132.29,132.03,132.29,4994.0,122.4251,122.6662,122.4251,122.6662,4994.0
2017-01-24 10:30:00,132.24,132.51,132.18,132.47,6536.0,122.6198,122.8702,122.5642,122.8331,6536.0
2017-01-24 10:35:00,132.51,132.51,132.04,132.05,6385.0,122.8702,122.8702,122.4344,122.4436,6385.0
2017-01-24 10:40:00,131.93,132.16,131.93,132.01,4911.0,122.3324,122.5456,122.3324,122.4065,4911.0
2017-01-24 10:45:00,132.01,132.51,131.95,132.31,10745.0,122.4065,122.8702,122.3509,122.6847,10745.0
2017-01-24 10:50:00,132.38,132.38,132.19,132.24,7930.0,122.7496,122.7496,122.5734,122.6198,7930.0
2017-01-24 10:55:00,132.3,132.33,132.2,132.3,7466.0,122.6754,122.7033,122.5827,122.6754,7466.0
2017-01-24 11:00:00,132.3,132.52,132.27,132.44,6263.0,122.6754,122.8794,122.6476,122.8053,6263.0
2017-01-24 11:05:00,132.39,132.39,132.19,132.22,6126.0,122.7589,122.7589,122.5734,122.6013,6126.0
2017-01-24 11:10:00,132.22,132.26,131.9,132.01,6602.0,122.6013,122.6383,122.3045,122.4065,6602.0
2017-01-24 11:15:00,131.98,131.98,131.6,131.66,19590.0,122.3787,122.3787,122.0264,122.082,19590.0
2017-01-24 11:20:00,131.68,131.78,131.59,131.62,10957.0,122.1005,122.1933,122.0171,122.0449,10957.0
2017-01-24 11:25:00,131.56,131.61,131.31,131.31,3998.0,121.9893,122.0356,121.7575,121.7575,3998.0
2017-01-24 11:30:00,131.43,131.77,131.35,131.54,9516.0,121.8687,122.184,121.7945,121.9707,9516.0
2017-01-24 11:35:00,131.61,132.01,131.61,132.0,11383.0,122.0356,122.4065,122.0356,122.3973,11383.0
2017-01-24 11:40:00,132.06,132.18,131.95,131.96,8922.0,122.4529,122.5642,122.3509,122.3602,8922.0
2017-01-24 11:45:00,131.98,132.26,131.65,132.21,33232.0,122.3787,122.6383,122.0727,122.592,33232.0
2017-01-24 11:50:00,132.1,132.58,132.1,132.46,3598.0,122.49,122.9351,122.49,122.8238,3598.0
2017-01-24 11:55:00,132.61,132.79,132.47,132.66,8895.0,122.9629,123.1298,122.8331,123.0092,8895.0
2017-01-24 12:00:00,132.71,132.77,132.47,132.47,5307.0,123.0556,123.1112,122.8331,122.8331,5307.0
2017-01-24 12:05:00,132.43,132.61,132.43,132.53,25407.0,122.796,122.9629,122.796,122.8887,25407.0
2017-01-24 12:10:00,132.52,132.7,132.39,132.64,9475.0,122.8794,123.0463,122.7589,122.9907,9475.0
2017-01-24 12:15:00,132.68,132.72,132.46,132.46,6514.0,123.0278,123.0649,122.8238,122.8238,6514.0
2017-01-24 12:20:00,132.54,132.56,132.53,132.55,1200.0,122.898,122.9165,122.8887,122.9073,1200.0
2017-01-24 12:25:00,132.54,132.54,132.3,132.38,10160.0,122.898,122.898,122.6754,122.7496,10160.0
2017-01-24 12:30:00,132.3,132.33,132.1,132.32,9530.0,122.6754,122.7033,122.49,122.694,9530.0
2017-01-24 12:35:00,132.28,132.38,132.25,132.27,2910.0,122.6569,122.7496,122.6291,122.6476,2910.0
2017-01-24 12:40:00,132.26,132.26,131.98,132.0,4777.0,122.6383,122.6383,122.3787,122.3973,4777.0
2017-01-24 12:45:00,131.96,132.24,131.95,132.06,5547.0,122.3602,122.6198,122.3509,122.4529,5547.0
2017-01-24 12:50:00,132.03,132.25,132.03,132.09,1622.0,122.4251,122.6291,122.4251,122.4807,1622.0
2017-01-24 12:55:00,132.08,132.37,132.08,132.37,1920.0,122.4714,122.7403,122.4714,122.7403,1920.0
2017-01-24 13:00:00,132.4,132.56,132.4,132.56,2852.0,122.7682,122.9165,122.7682,122.9165,2852.0
2017-01-24 13:05:00,132.53,132.53,132.36,132.39,7136.0,122.8887,122.8887,122.7311,122.7589,7136.0
2017-01-24 13:10:00,132.41,132.53,132.26,132.45,13909.0,122.7774,122.8887,122.6383,122.8145,13909.0
2017-01-24 13:15:00,132.54,132.88,132.42,132.82,13709.0,122.898,123.2132,122.7867,123.1576,13709.0
2017-01-24 13:20:00,132.82,132.95,132.79,132.91,11202.0,123.1576,123.2782,123.1298,123.2411,11202.0
2017-01-24 13:25:00,132.89,132.89,132.71,132.87,8782.0,123.2225,123.2225,123.0556,123.204,8782.0
2017-01-24 13:30:00,132.86,132.86,132.71,132.72,5720.0,123.1947,123.1947,123.0556,123.0649,5720.0
2017-01-24 13:35:00,132.73,133.0,132.71,132.99,18604.0,123.0742,123.3245,123.0556,123.3152,18604.0
2017-01-24 13:40:00,132.95,133.05,132.87,132.87,9613.0,123.2782,123.3709,123.204,123.204,9613.0
2017-01-24 13:45:00,132.87,132.98,132.79,132.98,3396.0,123.204,123.306,123.1298,123.306,3396.0
2017-01-24 13:50:00,132.89,132.99,132.85,132.92,2227.0,123.2225,123.3152,123.1854,123.2503,2227.0
2017-01-24 13:55:00,132.88,132.88,132.51,132.55,10619.0,123.2132,123.2132,122.8702,122.9073,10619.0
2017-01-24 14:00:00,132.52,132.55,132.31,132.48,6826.0,122.8794,122.9073,122.6847,122.8423,6826.0
2017-01-24 14:05:00,132.5,132.66,132.42,132.42,9570.0,122.8609,123.0092,122.7867,122.7867,9570.0
2017-01-24 14:10:00,132.42,132.54,132.36,132.52,9864.0,122.7867,122.898,122.7311,122.8794,9864.0
2017-01-24 14:15:00,132.5,132.8,132.5,132.8,20631.0,122.8609,123.1391,122.8609,123.1391,20631.0
2017-01-24 14:20:00,132.7,132.99,132.7,132.9,4992.0,123.0463,123.3152,123.0463,123.2318,4992.0
2017-01-24 14:25:00,132.95,133.02,132.7,132.7,14807.0,123.2782,123.3431,123.0463,123.0463,14807.0
2017-01-24 14:30:00,132.69,132.69,132.38,132.44,15354.0,123.0371,123.0371,122.7496,122.8053,15354.0
2017-01-24 14:35:00,132.46,132.46,132.24,132.24,3590.0,122.8238,122.8238,122.6198,122.6198,3590.0
2017-01-24 14:40:00,132.24,132.53,132.23,132.44,6397.0,122.6198,122.8887,122.6105,122.8053,6397.0
2017-01-24 14:45:00,132.5,132.65,132.48,132.56,7046.0,122.8609,123.0,122.8423,122.9165,7046.0
2017-01-24 14:50:00,132.55,132.79,132.55,132.77,2170.0,122.9073,123.1298,122.9073,123.1112,2170.0
2017-01-24 14:55:00,132.73,132.73,132.54,132.54,6794.0,123.0742,123.0742,122.898,122.898,6794.0
2017-01-24 15:00:00,132.59,132.75,132.53,132.61,10145.0,122.9443,123.0927,122.8887,122.9629,10145.0
2017-01-24 15:05:00,132.62,132.75,132.54,132.73,20071.0,122.9722,123.0927,122.898,123.0742,20071.0
2017-01-24 15:10:00,132.78,132.92,132.74,132.9,11045.0,123.1205,123.2503,123.0834,123.2318,11045.0
2017-01-24 15:15:00,132.87,132.95,132.86,132.91,3486.0,123.204,123.2782,123.1947,123.2411,3486.0
2017-01-24 15:20:00,132.88,132.95,132.85,132.91,8835.0,123.2132,123.2782,123.1854,123.2411,8835.0
2017-01-24 15:25:00,132.9,132.94,132.76,132.84,8704.0,123.2318,123.2689,123.102,123.1762,8704.0
2017-01-24 15:30:00,132.88,132.97,132.87,132.91,10587.0,123.2132,123.2967,123.204,123.2411,10587.0
2017-01-24 15:35:00,132.9,132.96,132.45,132.53,15115.0,123.2318,123.2874,122.8145,122.8887,15115.0
2017-01-24 15:40:00,132.49,132.82,132.49,132.71,15219.0,122.8516,123.1576,122.8516,123.0556,15219.0
2017-01-24 15:45:00,132.68,132.68,132.53,132.57,14213.0,123.0278,123.0278,122.8887,122.9258,14213.0
2017-01-24 15:50:00,132.59,132.6,132.45,132.47,22401.0,122.9443,122.9536,122.8145,122.8331,22401.0
2017-01-24 15:55:00,132.45,132.49,132.28,132.35,47132.0,122.8145,122.8516,122.6569,122.7218,47132.0
2017-01-25 09:30:00,134.28,135.84,134.25,134.64,85571.0,124.5114,125.9579,124.4836,124.8452,85571.0
2017-01-25 09:35:00,134.64,135.0,134.13,134.13,59749.0,124.8452,125.179,124.3723,124.3723,59749.0
2017-01-25 09:40:00,134.45,135.0,134.23,135.0,34258.0,124.669,125.179,124.465,125.179,34258.0
2017-01-25 09:45:00,134.96,135.0,134.67,135.0,60977.0,125.1419,125.179,124.873,125.179,60977.0
2017-01-25 09:50:00,135.08,135.42,134.78,135.15,55413.0,125.2532,125.5685,124.975,125.3181,55413.0
2017-01-25 09:55:00,135.22,135.5,134.92,135.32,35386.0,125.383,125.6426,125.1048,125.4757,35386.0
2017-01-25 10:00:00,135.27,135.37,135.13,135.32,17197.0,125.4294,125.5221,125.2996,125.4757,17197.0
2017-01-25 10:05:00,135.37,136.24,135.36,136.15,17882.0,125.5221,126.3288,125.5128,126.2454,17882.0
2017-01-25 10:10:00,136.24,136.24,135.23,135.24,42327.0,126.3288,126.3288,125.3923,125.4016,42327.0
2017-01-25 10:15:00,135.17,135.41,135.05,135.31,9741.0,125.3367,125.5592,125.2254,125.4665,9741.0
2017-01-25 10:20:00,135.34,135.9,135.16,135.9,9283.0,125.4943,126.0135,125.3274,126.0135,9283.0
2017-01-25 10:25:00,135.86,135.88,135.5,135.69,8338.0,125.9765,125.995,125.6426,125.8188,8338.0
2017-01-25 10:30:00,135.66,135.66,135.4,135.56,13102.0,125.791,125.791,125.5499,125.6983,13102.0
2017-01-25 10:35:00,135.61,135.83,135.49,135.65,15024.0,125.7446,125.9486,125.6334,125.7817,15024.0
2017-01-25 10:40:00,135.65,135.79,135.63,135.66,7330.0,125.7817,125.9115,125.7632,125.791,7330.0
2017-01-25 10:45:00,135.73,135.78,135.55,135.65,15974.0,125.8559,125.9023,125.689,125.7817,15974.0
2017-01-25 10:50:00,135.61,136.06,135.51,136.06,13494.0,125.7446,126.1619,125.6519,126.1619,13494.0
2017-01-25 10:55:00,136.09,136.21,135.91,136.1,7070.0,126.1897,126.301,126.0228,126.199,7070.0
2017-01-25 11:00:00,136.14,136.14,135.38,135.73,33681.0,126.2361,126.2361,125.5314,125.8559,33681.0
2017-01-25 11:05:00,135.72,135.88,134.98,135.1,46508.0,125.8466,125.995,125.1605,125.2717,46508.0
2017-01-25 11:10:00,135.09,135.14,134.88,134.96,11591.0,125.2625,125.3088,125.0677,125.1419,11591.0
2017-01-25 11:15:00,134.91,135.1,134.8,135.05,6599.0,125.0956,125.2717,124.9936,125.2254,6599.0
2017-01-25 11:20:00,135.01,135.29,135.01,135.16,5144.0,125.1883,125.4479,125.1883,125.3274,5144.0
2017-01-25 11:25:00,135.14,135.26,135.07,135.26,18909.0,125.3088,125.4201,125.2439,125.4201,18909.0
2017-01-25 11:30:00,135.24,135.31,135.09,135.23,11033.0,125.4016,125.4665,125.2625,125.3923,11033.0
2017-01-25 11:35:00,135.22,135.32,135.21,135.31,4088.0,125.383,125.4757,125.3737,125.4665,4088.0
2017-01-25 11:40:00,135.23,135.43,135.04,135.12,7802.0,125.3923,125.5777,125.2161,125.2903,7802.0
2017-01-25 11:45:00,135.12,135.17,135.04,135.1,2134.0,125.2903,125.3367,125.2161,125.2717,2134.0
2017-01-25 11:50:00,135.06,135.07,134.66,134.66,12600.0,125.2347,125.2439,124.8638,124.8638,12600.0
2017-01-25 11:55:00,134.63,134.64,134.36,134.44,15896.0,124.8359,124.8452,124.5856,124.6598,15896.0
2017-01-25 12:00:00,134.53,134.65,134.45,134.65,5955.0,124.7432,124.8545,124.669,124.8545,5955.0
2017-01-25 12:05:00,134.61,134.83,134.61,134.71,4661.0,124.8174,125.0214,124.8174,124.9101,4661.0
2017-01-25 12:10:00,134.71,134.75,134.53,134.53,10780.0,124.9101,124.9472,124.7432,124.7432,10780.0
2017-01-25 12:15:00,134.56,134.56,134.27,134.43,13439.0,124.771,124.771,124.5021,124.6505,13439.0
2017-01-25 12:20:00,134.44,134.51,134.2,134.33,8922.0,124.6598,124.7247,124.4372,124.5578,8922.0
2017-01-25 12:25:00,134.33,134.5,134.32,134.5,4471.0,124.5578,124.7154,124.5485,124.7154,4471.0
2017-01-25 12:30:00,134.51,134.52,134.36,134.36,5987.0,124.7247,124.7339,124.5856,124.5856,5987.0
2017-01-25 12:35:00,134.42,134.78,134.42,134.78,7902.0,124.6412,124.975,124.6412,124.975,7902.0
2017-01-25 12:40:00,134.85,135.02,134.66,134.66,4026.0,125.0399,125.1976,124.8638,124.8638,4026.0
2017-01-25 12:45:00,134.71,134.9,134.7,134.89,4700.0,124.9101,125.0863,124.9008,125.077,4700.0
2017-01-25 12:50:00,134.86,134.96,134.85,134.87,4585.0,125.0492,125.1419,125.0399,125.0585,4585.0
2017-01-25 12:55:00,134.9,134.94,134.86,134.86,3340.0,125.0863,125.1234,125.0492,125.0492,3340.0
2017-01-25 13:00:00,134.84,134.87,134.77,134.81,8508.0,125.0307,125.0585,124.9657,125.0028,8508.0
2017-01-25 13:05:00,134.77,134.78,134.66,134.67,11400.0,124.9657,124.975,124.8638,124.873,11400.0
2017-01-25 13:10:00,134.64,134.64,134.48,134.54,8176.0,124.8452,124.8452,124.6968,124.7525,8176.0
2017-01-25 13:15:00,134.5,134.84,134.46,134.84,8150.0,124.7154,125.0307,124.6783,125.0307,8150.0
2017-01-25 13:20:00,134.81,134.86,134.7,134.7,7700.0,125.0028,125.0492,124.9008,124.9008,7700.0
2017-01-25 13:25:00,134.67,134.87,134.67,134.83,7790.0,124.873,125.0585,124.873,125.0214,7790.0
2017-01-25 13:30:00,134.85,134.9,134.7,134.71,16430.0,125.0399,125.0863,124.9008,124.9101,16430.0
2017-01-25 13:35:00,134.71,134.73,134.65,134.66,1908.0,124.9101,124.9287,124.8545,124.8638,1908.0
2017-01-25 13:40:00,134.71,134.82,134.69,134.76,6066.0,124.9101,125.0121,124.8916,124.9565,6066.0
2017-01-25 13:45:00,134.84,134.97,134.82,134.97,5218.0,125.0307,125.1512,125.0121,125.1512,5218.0
2017-01-25 13:50:00,135.03,135.15,134.99,135.06,7199.0,125.2068,125.3181,125.1697,125.2347,7199.0
2017-01-25 13:55:00,135.06,135.16,135.0,135.08,7346.0,125.2347,125.3274,125.179,125.2532,7346.0
2017-01-25 14:00:00,135.1,135.1,134.88,135.01,10332.0,125.2717,125.2717,125.0677,125.1883,10332.0
2017-01-25 14:05:00,135.0,135.1,134.86,134.86,8049.0,125.179,125.2717,125.0492,125.0492,8049.0
2017-01-25 14:10:00,134.85,134.9,134.63,134.8,17180.0,125.0399,125.0863,124.8359,124.9936,17180.0
2017-01-25 14:15:00,134.77,135.02,134.77,134.99,10864.0,124.9657,125.1976,124.9657,125.1697,10864.0
2017-01-25 14:20:00,134.96,135.04,134.89,135.0,4984.0,125.1419,125.2161,125.077,125.179,4984.0
2017-01-25 14:25:00,135.01,135.06,134.95,134.95,8659.0,125.1883,125.2347,125.1327,125.1327,8659.0
2017-01-25 14:30:00,135.03,135.04,134.83,134.95,6337.0,125.2068,125.2161,125.0214,125.1327,6337.0
2017-01-25 14:35:00,134.96,134.98,134.9,134.92,7458.0,125.1419,125.1605,125.0863,125.1048,7458.0
2017-01-25 14:40:00,134.93,134.95,134.7,134.7,5160.0,125.1141,125.1327,124.9008,124.9008,5160.0
2017-01-25 14:45:00,134.76,134.91,134.73,134.9,10999.0,124.9565,125.0956,124.9287,125.0863,10999.0
2017-01-25 14:50:00,134.9,134.94,134.83,134.87,2700.0,125.0863,125.1234,125.0214,125.0585,2700.0
2017-01-25 14:55:00,134.88,134.91,134.85,134.9,8023.0,125.0677,125.0956,125.0399,125.0863,8023.0
2017-01-25 15:00:00,134.9,135.09,134.89,135.08,11566.0,125.0863,125.2625,125.077,125.2532,11566.0
2017-01-25 15:05:00,135.09,135.11,134.83,134.87,12857.0,125.2625,125.281,125.0214,125.0585,12857.0
2017-01-25 15:10:00,134.87,135.16,134.86,135.16,11253.0,125.0585,125.3274,125.0492,125.3274,11253.0
2017-01-25 15:15:00,135.26,135.39,135.09,135.11,9821.0,125.4201,125.5406,125.2625,125.281,9821.0
2017-01-25 15:20:00,135.09,135.13,134.92,134.98,25159.0,125.2625,125.2996,125.1048,125.1605,25159.0
2017-01-25 15:25:00,134.97,135.33,134.97,135.33,38340.0,125.1512,125.485,125.1512,125.485,38340.0
2017-01-25 15:30:00,135.32,135.38,135.19,135.38,16958.0,125.4757,125.5314,125.3552,125.5314,16958.0
2017-01-25 15:35:00,135.4,135.44,135.28,135.41,17027.0,125.5499,125.587,125.4386,125.5592,17027.0
2017-01-25 15:40:00,135.42,135.64,135.34,135.62,24109.0,125.5685,125.7725,125.4943,125.7539,24109.0
2017-01-25 15:45:00,135.64,135.68,135.47,135.48,36216.0,125.7725,125.8095,125.6148,125.6241,36216.0
2017-01-25 15:50:00,135.5,135.53,135.35,135.35,31976.0,125.6426,125.6705,125.5036,125.5036,31976.0
2017-01-25 15:55:00,135.35,135.39,135.22,135.28,70437.0,125.5036,125.5406,125.383,125.4386,70437.0
2017-01-26 09:30:00,135.94,136.82,135.8,136.47,33868.0,126.0506,126.8666,125.9208,126.5421,33868.0
2017-01-26 09:35:00,136.19,136.81,136.03,136.32,7467.0,126.2824,126.8573,126.1341,126.403,7467.0
2017-01-26 09:40:00,136.21,136.25,135.85,136.24,11558.0,126.301,126.3381,125.9672,126.3288,11558.0
2017-01-26 09:45:00,136.22,136.25,135.9,136.1,29194.0,126.3103,126.3381,126.0135,126.199,29194.0
2017-01-26 09:50:00,136.22,136.23,135.33,135.33,31863.0,126.3103,126.3195,125.485,125.485,31863.0
2017-01-26 09:55:00,135.51,135.89,135.48,135.73,10938.0,125.6519,126.0043,125.6241,125.8559,10938.0
2017-01-26 10:00:00,135.68,135.82,135.39,135.59,27806.0,125.8095,125.9394,125.5406,125.7261,27806.0
2017-01-26 10:05:00,135.67,135.67,135.29,135.58,7516.0,125.8003,125.8003,125.4479,125.7168,7516.0
2017-01-26 10:10:00,135.59,135.86,135.53,135.83,10355.0,125.7261,125.9765,125.6705,125.9486,10355.0
2017-01-26 10:15:00,135.77,136.09,135.72,136.08,5562.0,125.893,126.1897,125.8466,126.1804,5562.0
2017-01-26 10:20:00,136.04,136.04,135.51,135.52,4507.0,126.1434,126.1434,125.6519,125.6612,4507.0
2017-01-26 10:25:00,135.67,135.83,135.56,135.74,4616.0,125.8003,125.9486,125.6983,125.8652,4616.0
2017-01-26 10:30:00,135.75,135.95,135.65,135.9,3296.0,125.8745,126.0599,125.7817,126.0135,3296.0
2017-01-26 10:35:00,135.94,136.16,135.9,136.16,5011.0,126.0506,126.2546,126.0135,126.2546,5011.0
2017-01-26 10:40:00,136.11,136.11,135.73,135.73,4395.0,126.2083,126.2083,125.8559,125.8559,4395.0
2017-01-26 10:45:00,135.86,135.9,135.64,135.8,6578.0,125.9765,126.0135,125.7725,125.9208,6578.0
2017-01-26 10:50:00,135.74,135.78,135.56,135.78,4518.0,125.8652,125.9023,125.6983,125.9023,4518.0
2017-01-26 10:55:00,135.8,135.89,135.56,135.56,6929.0,125.9208,126.0043,125.6983,125.6983,6929.0
2017-01-26 11:00:00,135.51,135.62,135.31,135.31,9475.0,125.6519,125.7539,125.4665,125.4665,9475.0
2017-01-26 11:05:00,135.34,135.46,135.3,135.4,3276.0,125.4943,125.6056,125.4572,125.5499,3276.0
2017-01-26 11:10:00,135.4,135.48,135.06,135.15,90474.0,125.5499,125.6241,125.2347,125.3181,90474.0
2017-01-26 11:15:00,135.13,135.17,134.74,134.83,7776.0,125.2996,125.3367,124.9379,125.0214,7776.0
2017-01-26 11:20:00,134.82,134.82,134.52,134.54,3606.0,125.0121,125.0121,124.7339,124.7525,3606.0
2017-01-26 11:25:00,134.6,134.88,134.35,134.88,5624.0,124.8081,125.0677,124.5763,125.0677,5624.0
2017-01-26 11:30:00,134.92,134.92,134.55,134.82,8880.0,125.1048,125.1048,124.7618,125.0121,8880.0
2017-01-26 11:35:00,134.86,135.05,134.81,135.05,5613.0,125.0492,125.2254,125.0028,125.2254,5613.0
2017-01-26 11:40:00,135.05,135.53,135.03,135.51,2010.0,125.2254,125.6705,125.2068,125.6519,2010.0
2017-01-26 11:45:00,135.53,135.66,135.45,135.5,5185.0,125.6705,125.791,125.5963,125.6426,5185.0
2017-01-26 11:50:00,135.46,135.59,135.44,135.45,1800.0,125.6056,125.7261,125.587,125.5963,1800.0
2017-01-26 11:55:00,135.46,135.46,135.3,135.3,2500.0,125.6056,125.6056,125.4572,125.4572,2500.0
2017-01-26 12:00:00,135.31,135.31,134.83,134.85,10298.0,125.4665,125.4665,125.0214,125.0399,10298.0
2017-01-26 12:05:00,134.87,134.95,134.8,134.9,6885.0,125.0585,125.1327,124.9936,125.0863,6885.0
2017-01-26 12:10:00,134.87,134.88,134.78,134.82,6206.0,125.0585,125.0677,124.975,125.0121,6206.0
2017-01-26 12:15:00,134.82,134.89,134.6,134.62,4125.0,125.0121,125.077,124.8081,124.8267,4125.0
2017-01-26 12:20:00,134.64,134.67,134.61,134.66,1960.0,124.8452,124.873,124.8174,124.8638,1960.0
2017-01-26 12:25:00,134.74,134.74,134.51,134.51,2905.0,124.9379,124.9379,124.7247,124.7247,2905.0
2017-01-26 12:30:00,134.48,134.58,134.44,134.44,9468.0,124.6968,124.7896,124.6598,124.6598,9468.0
2017-01-26 12:35:00,134.41,134.64,134.36,134.64,5400.0,124.6319,124.8452,124.5856,124.8452,5400.0
2017-01-26 12:40:00,134.58,134.78,134.54,134.68,1576.0,124.7896,124.975,124.7525,124.8823,1576.0
2017-01-26 12:45:00,134.81,135.0,134.79,134.8,4714.0,125.0028,125.179,124.9843,124.9936,4714.0
2017-01-26 12:50:00,134.79,134.9,134.7,134.9,5030.0,124.9843,125.0863,124.9008,125.0863,5030.0
2017-01-26 12:55:00,134.88,134.91,134.75,134.75,2406.0,125.0677,125.0956,124.9472,124.9472,2406.0
2017-01-26 13:00:00,134.82,134.83,134.75,134.82,2812.0,125.0121,125.0214,124.9472,125.0121,2812.0
2017-01-26 13:05:00,134.77,134.99,134.77,134.99,3440.0,124.9657,125.1697,124.9657,125.1697,3440.0
2017-01-26 13:10:00,134.94,134.98,134.88,134.96,3113.0,125.1234,125.1605,125.0677,125.1419,3113.0
2017-01-26 13:15:00,134.96,135.09,134.96,135.08,2829.0,125.1419,125.2625,125.1419,125.2532,2829.0
2017-01-26 13:20:00,135.06,135.1,134.92,135.1,6289.0,125.2347,125.2717,125.1048,125.2717,6289.0
2017-01-26 13:25:00,135.16,135.24,135.12,135.24,1405.0,125.3274,125.4016,125.2903,125.4016,1405.0
2017-01-26 13:30:00,135.29,135.57,135.24,135.45,11926.0,125.4479,125.7076,125.4016,125.5963,11926.0
2017-01-26 13:35:00,135.53,135.78,135.53,135.78,5109.0,125.6705,125.9023,125.6705,125.9023,5109.0
2017-01-26 13:40:00,135.79,135.8,135.7,135.79,2833.0,125.9115,125.9208,125.8281,125.9115,2833.0
2017-01-26 13:45:00,135.79,135.93,135.68,135.75,8707.0,125.9115,126.0414,125.8095,125.8745,8707.0
2017-01-26 13:50:00,135.72,135.74,135.54,135.63,6974.0,125.8466,125.8652,125.6797,125.7632,6974.0
2017-01-26 13:55:00,135.58,135.6,135.54,135.57,4054.0,125.7168,125.7354,125.6797,125.7076,4054.0
2017-01-26 14:00:00,135.57,135.63,135.54,135.54,3455.0,125.7076,125.7632,125.6797,125.6797,3455.0
2017-01-26 14:05:00,135.54,135.56,135.45,135.45,6800.0,125.6797,125.6983,125.5963,125.5963,6800.0
2017-01-26 14:10:00,135.5,135.66,135.48,135.65,9231.0,125.6426,125.791,125.6241,125.7817,9231.0
2017-01-26 14:15:00,135.65,135.71,135.61,135.71,3232.0,125.7817,125.8374,125.7446,125.8374,3232.0
2017-01-26 14:20:00,135.72,135.92,135.72,135.85,4598.0,125.8466,126.0321,125.8466,125.9672,4598.0
2017-01-26 14:25:00,135.85,135.92,135.79,135.89,5795.0,125.9672,126.0321,125.9115,126.0043,5795.0
2017-01-26 14:30:00,135.85,135.85,135.55,135.56,4824.0,125.9672,125.9672,125.689,125.6983,4824.0
2017-01-26 14:35:00,135.56,135.62,135.5,135.5,5722.0,125.6983,125.7539,125.6426,125.6426,5722.0
2017-01-26 14:40:00,135.49,135.6,135.49,135.56,4038.0,125.6334,125.7354,125.6334,125.6983,4038.0
2017-01-26 14:45:00,135.55,135.73,135.51,135.72,8939.0,125.689,125.8559,125.6519,125.8466,8939.0
2017-01-26 14:50:00,135.67,135.89,135.66,135.89,5706.0,125.8003,126.0043,125.791,126.0043,5706.0
2017-01-26 14:55:00,135.89,135.93,135.81,135.81,4099.0,126.0043,126.0414,125.9301,125.9301,4099.0
2017-01-26 15:00:00,135.8,135.84,135.75,135.83,4229.0,125.9208,125.9579,125.8745,125.9486,4229.0
2017-01-26 15:05:00,135.84,135.84,135.72,135.78,8712.0,125.9579,125.9579,125.8466,125.9023,8712.0
2017-01-26 15:10:00,135.78,135.83,135.7,135.7,9445.0,125.9023,125.9486,125.8281,125.8281,9445.0
2017-01-26 15:15:00,135.73,135.75,135.61,135.63,10477.0,125.8559,125.8745,125.7446,125.7632,10477.0
2017-01-26 15:20:00,135.63,135.66,135.55,135.57,11862.0,125.7632,125.791,125.689,125.7076,11862.0
2017-01-26 15:25:00,135.59,135.66,135.57,135.62,7213.0,125.7261,125.791,125.7076,125.7539,7213.0
2017-01-26 15:30:00,135.64,135.64,135.44,135.53,15337.0,125.7725,125.7725,125.587,125.6705,15337.0
2017-01-26 15:35:00,135.52,135.56,135.41,135.46,15803.0,125.6612,125.6983,125.5592,125.6056,15803.0
2017-01-26 15:40:00,135.48,135.48,135.33,135.34,13625.0,125.6241,125.6241,125.485,125.4943,13625.0
2017-01-26 15:45:00,135.38,135.57,135.36,135.4,19410.0,125.5314,125.7076,125.5128,125.5499,19410.0
2017-01-26 15:50:00,135.37,135.4,135.25,135.25,24833.0,125.5221,125.5499,125.4108,125.4108,24833.0
2017-01-26 15:55:00,135.27,135.35,135.17,135.25,64737.0,125.4294,125.5036,125.3367,125.4108,64737.0
2017-01-27 09:30:00,135.88,136.0,135.26,135.32,14666.0,125.995,126.1063,125.4201,125.4757,14666.0
2017-01-27 09:35:00,135.87,135.87,135.25,135.56,10280.0,125.9857,125.9857,125.4108,125.6983,10280.0
2017-01-27 09:40:00,135.36,135.36,135.3,135.3,200.0,125.5128,125.5128,125.4572,125.4572,200.0
2017-01-27 09:45:00,135.34,135.54,135.22,135.23,4944.0,125.4943,125.6797,125.383,125.3923,4944.0
2017-01-27 09:50:00,135.22,135.66,135.22,135.64,4720.0,125.383,125.791,125.383,125.7725,4720.0
2017-01-27 09:55:00,135.4,135.4,135.09,135.13,2650.0,125.5499,125.5499,125.2625,125.2996,2650.0
2017-01-27 10:00:00,135.22,135.34,135.1,135.12,6245.0,125.383,125.4943,125.2717,125.2903,6245.0
2017-01-27 10:05:00,135.13,135.26,135.03,135.09,3531.0,125.2996,125.4201,125.2068,125.2625,3531.0
2017-01-27 10:10:00,135.01,135.13,134.78,134.87,6385.0,125.1883,125.2996,124.975,125.0585,6385.0
2017-01-27 10:15:00,134.87,134.89,134.58,134.82,3646.0,125.0585,125.077,124.7896,125.0121,3646.0
2017-01-27 10:20:00,134.92,135.01,134.7,134.95,3215.0,125.1048,125.1883,124.9008,125.1327,3215.0
2017-01-27 10:25:00,134.76,134.9,134.6,134.6,1485.0,124.9565,125.0863,124.8081,124.8081,1485.0
2017-01-27 10:30:00,134.8,134.8,134.58,134.75,3306.0,124.9936,124.9936,124.7896,124.9472,3306.0
2017-01-27 10:35:00,134.79,134.91,134.61,134.72,2988.0,124.9843,125.0956,124.8174,124.9194,2988.0
2017-01-27 10:40:00,134.75,134.8,134.63,134.78,1200.0,124.9472,124.9936,124.8359,124.975,1200.0
2017-01-27 10:45:00,134.8,134.8,134.41,134.49,6908.0,124.9936,124.9936,124.6319,124.7061,6908.0
2017-01-27 10:50:00,134.45,134.53,134.29,134.52,4402.0,124.669,124.7432,124.5207,124.7339,4402.0
2017-01-27 10:55:00,134.56,134.63,134.45,134.62,4404.0,124.771,124.8359,124.669,124.8267,4404.0
2017-01-27 11:00:00,134.59,134.62,134.33,134.39,4496.0,124.7988,124.8267,124.5578,124.6134,4496.0
2017-01-27 11:05:00,134.34,134.58,134.27,134.5,6874.0,124.567,124.7896,124.5021,124.7154,6874.0
2017-01-27 11:10:00,134.53,134.57,134.45,134.45,1800.0,124.7432,124.7803,124.669,124.669,1800.0
2017-01-27 11:15:00,134.47,134.6,134.44,134.6,4702.0,124.6876,124.8081,124.6598,124.8081,4702.0
2017-01-27 11:20:00,134.54,134.55,134.34,134.36,2801.0,124.7525,124.7618,124.567,124.5856,2801.0
2017-01-27 11:25:00,134.41,134.75,134.37,134.74,5800.0,124.6319,124.9472,124.5948,124.9379,5800.0
2017-01-27 11:30:00,134.73,134.77,134.68,134.74,4811.0,124.9287,124.9657,124.8823,124.9379,4811.0
2017-01-27 11:35:00,134.7,134.74,134.47,134.72,4390.0,124.9008,124.9379,124.6876,124.9194,4390.0
2017-01-27 11:40:00,134.73,134.79,134.7,134.74,3200.0,124.9287,124.9843,124.9008,124.9379,3200.0
2017-01-27 11:45:00,134.72,134.74,134.53,134.54,3021.0,124.9194,124.9379,124.7432,124.7525,3021.0
2017-01-27 11:50:00,134.55,134.71,134.54,134.71,1402.0,124.7618,124.9101,124.7525,124.9101,1402.0
2017-01-27 11:55:00,134.76,134.94,134.65,134.94,6156.0,124.9565,125.1234,124.8545,125.1234,6156.0
2017-01-27 12:00:00,134.93,135.1,134.87,134.87,2907.0,125.1141,125.2717,125.0585,125.0585,2907.0
2017-01-27 12:05:00,134.94,135.02,134.85,135.02,4300.0,125.1234,125.1976,125.0399,125.1976,4300.0
2017-01-27 12:10:00,135.05,135.1,134.95,134.95,2521.0,125.2254,125.2717,125.1327,125.1327,2521.0
2017-01-27 12:15:00,135.0,135.05,134.98,135.05,750.0,125.179,125.2254,125.1605,125.2254,750.0
2017-01-27 12:20:00,134.99,135.06,134.99,134.99,500.0,125.1697,125.2347,125.1697,125.1697,500.0
2017-01-27 12:25:00,135.08,135.15,135.01,135.01,3093.0,125.2532,125.3181,125.1883,125.1883,3093.0
2017-01-27 12:30:00,135.04,135.13,135.01,135.03,1800.0,125.2161,125.2996,125.1883,125.2068,1800.0
2017-01-27 12:35:00,135.03,135.03,134.86,134.86,880.0,125.2068,125.2068,125.0492,125.0492,880.0
2017-01-27 12:40:00,134.86,134.86,134.65,134.66,4802.0,125.0492,125.0492,124.8545,124.8638,4802.0
2017-01-27 12:45:00,134.62,134.62,134.48,134.48,2291.0,124.8267,124.8267,124.6968,124.6968,2291.0
2017-01-27 12:50:00,134.49,134.84,134.45,134.72,3800.0,124.7061,125.0307,124.669,124.9194,3800.0
2017-01-27 12:55:00,134.84,134.94,134.69,134.69,2255.0,125.0307,125.1234,124.8916,124.8916,2255.0
2017-01-27 13:00:00,134.73,134.77,134.63,134.77,1274.0,124.9287,124.9657,124.8359,124.9657,1274.0
2017-01-27 13:05:00,134.78,134.83,134.58,134.58,1963.0,124.975,125.0214,124.7896,124.7896,1963.0
2017-01-27 13:10:00,134.67,134.69,134.6,134.68,3949.0,124.873,124.8916,124.8081,124.8823,3949.0
2017-01-27 13:15:00,134.69,134.69,134.67,134.67,400.0,124.8916,124.8916,124.873,124.873,400.0
2017-01-27 13:20:00,134.66,134.66,134.61,134.61,800.0,124.8638,124.8638,124.8174,124.8174,800.0
2017-01-27 13:25:00,134.63,134.85,134.63,134.79,2250.0,124.8359,125.0399,124.8359,124.9843,2250.0
2017-01-27 13:30:00,134.84,134.99,134.84,134.94,2352.0,125.0307,125.1697,125.0307,125.1234,2352.0
2017-01-27 13:35:00,134.97,135.03,134.93,134.95,1000.0,125.1512,125.2068,125.1141,125.1327,1000.0
2017-01-27 13:40:00,134.87,134.87,134.74,134.8,3100.0,125.0585,125.0585,124.9379,124.9936,3100.0
2017-01-27 13:45:00,134.86,134.87,134.86,134.87,200.0,125.0492,125.0585,125.0492,125.0585,200.0
2017-01-27 13:50:00,134.87,134.87,134.76,134.76,3200.0,125.0585,125.0585,124.9565,124.9565,3200.0
2017-01-27 13:55:00,134.72,134.74,134.57,134.57,1700.0,124.9194,124.9379,124.7803,124.7803,1700.0
2017-01-27 14:00:00,134.54,134.54,134.44,134.44,1300.0,124.7525,124.7525,124.6598,124.6598,1300.0
2017-01-27 14:05:00,134.38,134.45,134.32,134.32,4430.0,124.6041,124.669,124.5485,124.5485,4430.0
2017-01-27 14:10:00,134.38,134.58,134.37,134.41,3580.0,124.6041,124.7896,124.5948,124.6319,3580.0
2017-01-27 14:15:00,134.51,134.64,134.49,134.58,11112.0,124.7247,124.8452,124.7061,124.7896,11112.0
2017-01-27 14:20:00,134.56,134.62,134.55,134.62,1152.0,124.771,124.8267,124.7618,124.8267,1152.0
2017-01-27 14:25:00,134.55,134.6,134.42,134.45,4474.0,124.7618,124.8081,124.6412,124.669,4474.0
2017-01-27 14:30:00,134.43,134.55,134.42,134.54,2867.0,124.6505,124.7618,124.6412,124.7525,2867.0
2017-01-27 14:35:00,134.58,134.59,134.33,134.33,3386.0,124.7896,124.7988,124.5578,124.5578,3386.0
2017-01-27 14:40:00,134.42,134.63,134.41,134.52,4261.0,124.6412,124.8359,124.6319,124.7339,4261.0
2017-01-27 14:45:00,134.55,134.55,134.46,134.46,801.0,124.7618,124.7618,124.6783,124.6783,801.0
2017-01-27 14:50:00,134.49,134.51,134.48,134.5,1543.0,124.7061,124.7247,124.6968,124.7154,1543.0
2017-01-27 14:55:00,134.5,134.51,134.25,134.25,3075.0,124.7154,124.7247,124.4836,124.4836,3075.0
2017-01-27 15:00:00,134.24,134.32,134.2,134.21,7967.0,124.4743,124.5485,124.4372,124.4465,7967.0
2017-01-27 15:05:00,134.24,134.25,134.06,134.06,2700.0,124.4743,124.4836,124.3074,124.3074,2700.0
2017-01-27 15:10:00,134.04,134.12,134.01,134.09,5372.0,124.2889,124.363,124.261,124.3352,5372.0
2017-01-27 15:15:00,134.13,134.14,134.08,134.11,5699.0,124.3723,124.3816,124.3259,124.3538,5699.0
2017-01-27 15:20:00,134.11,134.22,134.11,134.18,4670.0,124.3538,124.4558,124.3538,124.4187,4670.0
2017-01-27 15:25:00,134.19,134.23,134.02,134.02,9872.0,124.4279,124.465,124.2703,124.2703,9872.0
2017-01-27 15:30:00,134.03,134.06,133.91,133.96,7254.0,124.2796,124.3074,124.1683,124.2147,7254.0
2017-01-27 15:35:00,133.96,134.24,133.96,134.23,7164.0,124.2147,124.4743,124.2147,124.465,7164.0
2017-01-27 15:40:00,134.26,134.29,134.17,134.17,6865.0,124.4929,124.5207,124.4094,124.4094,6865.0
2017-01-27 15:45:00,134.16,134.44,134.16,134.43,13856.0,124.4001,124.6598,124.4001,124.6505,13856.0
2017-01-27 15:50:00,134.44,134.44,134.27,134.32,7859.0,124.6598,124.6598,124.5021,124.5485,7859.0
2017-01-27 15:55:00,134.33,134.38,134.27,134.33,43552.0,124.5578,124.6041,124.5021,124.5578,43552.0
2017-01-30 09:30:00,133.9,133.9,131.55,131.72,52089.0,124.159,124.159,121.98,122.1376,52089.0
2017-01-30 09:35:00,131.68,132.86,131.52,132.83,7419.0,122.1005,123.1947,121.9522,123.1669,7419.0
2017-01-30 09:40:00,132.86,132.86,132.18,132.26,7415.0,123.1947,123.1947,122.5642,122.6383,7415.0
2017-01-30 09:45:00,132.3,132.39,131.73,132.08,23749.0,122.6754,122.7589,122.1469,122.4714,23749.0
2017-01-30 09:50:00,132.08,132.17,131.7,131.94,26775.0,122.4714,122.5549,122.1191,122.3416,26775.0
2017-01-30 09:55:00,131.86,132.0,131.51,131.74,14269.0,122.2674,122.3973,121.9429,122.1562,14269.0
2017-01-30 10:00:00,131.75,131.77,131.39,131.65,16857.0,122.1654,122.184,121.8316,122.0727,16857.0
2017-01-30 10:05:00,131.65,131.83,131.43,131.43,28731.0,122.0727,122.2396,121.8687,121.8687,28731.0
2017-01-30 10:10:00,131.4,131.49,131.01,131.34,14834.0,121.8409,121.9244,121.4793,121.7853,14834.0
2017-01-30 10:15:00,131.31,131.31,130.92,131.17,31676.0,121.7575,121.7575,121.3958,121.6276,31676.0
2017-01-30 10:20:00,131.2,131.6,131.06,131.56,19477.0,121.6555,122.0264,121.5256,121.9893,19477.0
2017-01-30 10:25:00,131.52,131.61,131.31,131.33,6168.0,121.9522,122.0356,121.7575,121.776,6168.0
2017-01-30 10:30:00,131.28,131.57,131.28,131.47,11125.0,121.7296,121.9985,121.7296,121.9058,11125.0
2017-01-30 10:35:00,131.53,131.53,131.06,131.21,17707.0,121.9615,121.9615,121.5256,121.6647,17707.0
2017-01-30 10:40:00,131.18,131.3,130.75,130.75,7539.0,121.6369,121.7482,121.2382,121.2382,7539.0
2017-01-30 10:45:00,130.81,130.89,130.66,130.69,14568.0,121.2938,121.368,121.1547,121.1826,14568.0
2017-01-30 10:50:00,130.75,130.86,130.62,130.63,8591.0,121.2382,121.3402,121.1177,121.1269,8591.0
2017-01-30 10:55:00,130.62,130.62,130.43,130.46,19260.0,121.1177,121.1177,120.9415,120.9693,19260.0
2017-01-30 11:00:00,130.48,130.55,130.35,130.5,18721.0,120.9878,121.0527,120.8673,121.0064,18721.0
2017-01-30 11:05:00,130.39,130.45,130.34,130.43,6921.0,120.9044,120.96,120.858,120.9415,6921.0
2017-01-30 11:10:00,130.44,130.87,130.44,130.79,17554.0,120.9507,121.3495,120.9507,121.2753,17554.0
2017-01-30 11:15:00,130.8,130.89,130.69,130.88,17314.0,121.2846,121.368,121.1826,121.3587,17314.0
2017-01-30 11:20:00,130.91,130.97,130.63,130.64,10053.0,121.3866,121.4422,121.1269,121.1362,10053.0
2017-01-30 11:25:00,130.71,130.71,130.27,130.27,2552.0,121.2011,121.2011,120.7931,120.7931,2552.0
2017-01-30 11:30:00,130.27,130.33,130.14,130.21,8189.0,120.7931,120.8488,120.6726,120.7375,8189.0
2017-01-30 11:35:00,130.12,130.34,130.12,130.34,28155.0,120.654,120.858,120.654,120.858,28155.0
2017-01-30 11:40:00,130.33,130.38,130.24,130.3,11644.0,120.8488,120.8951,120.7653,120.8209,11644.0
2017-01-30 11:45:00,130.28,130.43,130.28,130.31,14406.0,120.8024,120.9415,120.8024,120.8302,14406.0
2017-01-30 11:50:00,130.35,130.53,130.19,130.19,12317.0,120.8673,121.0342,120.7189,120.7189,12317.0
2017-01-30 11:55:00,130.16,130.18,130.0,130.09,12265.0,120.6911,120.7097,120.5428,120.6262,12265.0
2017-01-30 12:00:00,130.13,130.32,130.11,130.26,6919.0,120.6633,120.8395,120.6448,120.7838,6919.0
2017-01-30 12:05:00,130.31,130.5,130.24,130.41,7052.0,120.8302,121.0064,120.7653,120.9229,7052.0
2017-01-30 12:10:00,130.33,130.35,130.2,130.22,9867.0,120.8488,120.8673,120.7282,120.7468,9867.0
2017-01-30 12:15:00,130.25,130.49,130.18,130.46,8355.0,120.7746,120.9971,120.7097,120.9693,8355.0
2017-01-30 12:20:00,130.49,130.51,130.35,130.4,13258.0,120.9971,121.0157,120.8673,120.9137,13258.0
2017-01-30 12:25:00,130.4,130.41,130.23,130.23,5391.0,120.9137,120.9229,120.756,120.756,5391.0
2017-01-30 12:30:00,130.23,130.23,130.12,130.14,8440.0,120.756,120.756,120.654,120.6726,8440.0
2017-01-30 12:35:00,130.14,130.32,130.13,130.32,11259.0,120.6726,120.8395,120.6633,120.8395,11259.0
2017-01-30 12:40:00,130.36,130.36,130.08,130.09,6465.0,120.8766,120.8766,120.6169,120.6262,6465.0
2017-01-30 12:45:00,130.09,130.14,130.03,130.03,3274.0,120.6262,120.6726,120.5706,120.5706,3274.0
2017-01-30 12:50:00,130.06,130.15,130.04,130.09,8850.0,120.5984,120.6818,120.5798,120.6262,8850.0
2017-01-30 12:55:00,130.05,130.06,129.92,129.95,1982.0,120.5891,120.5984,120.4686,120.4964,1982.0
2017-01-30 13:00:00,129.96,130.14,129.96,130.08,10432.0,120.5057,120.6726,120.5057,120.6169,10432.0
2017-01-30 13:05:00,130.09,130.19,130.03,130.1,10880.0,120.6262,120.7189,120.5706,120.6355,10880.0
2017-01-30 13:10:00,130.18,130.26,130.16,130.25,2500.0,120.7097,120.7838,120.6911,120.7746,2500.0
2017-01-30 13:15:00,130.24,130.24,130.03,130.11,7827.0,120.7653,120.7653,120.5706,120.6448,7827.0
2017-01-30 13:20:00,130.12,130.16,130.05,130.05,4596.0,120.654,120.6911,120.5891,120.5891,4596.0
2017-01-30 13:25:00,130.05,130.13,130.03,130.03,10700.0,120.5891,120.6633,120.5706,120.5706,10700.0
2017-01-30 13:30:00,130.08,130.08,129.97,130.04,3000.0,120.6169,120.6169,120.5149,120.5798,3000.0
2017-01-30 13:35:00,130.05,130.06,129.82,129.85,6417.0,120.5891,120.5984,120.3759,120.4037,6417.0
2017-01-30 13:40:00,129.87,129.98,129.73,129.93,13342.0,120.4222,120.5242,120.2924,120.4779,13342.0
2017-01-30 13:45:00,129.97,129.97,129.91,129.94,5821.0,120.5149,120.5149,120.4593,120.4871,5821.0
2017-01-30 13:50:00,129.93,129.99,129.87,129.89,13922.0,120.4779,120.5335,120.4222,120.4408,13922.0
2017-01-30 13:55:00,129.93,130.09,129.9,130.09,11071.0,120.4779,120.6262,120.45,120.6262,11071.0
2017-01-30 14:00:00,130.11,130.44,130.08,130.41,15298.0,120.6448,120.9507,120.6169,120.9229,15298.0
2017-01-30 14:05:00,130.41,130.43,130.26,130.35,15371.0,120.9229,120.9415,120.7838,120.8673,15371.0
2017-01-30 14:10:00,130.39,130.53,130.36,130.5,10296.0,120.9044,121.0342,120.8766,121.0064,10296.0
2017-01-30 14:15:00,130.48,130.63,130.47,130.51,20184.0,120.9878,121.1269,120.9786,121.0157,20184.0
2017-01-30 14:20:00,130.49,130.52,130.38,130.38,12653.0,120.9971,121.0249,120.8951,120.8951,12653.0
2017-01-30 14:25:00,130.41,130.42,130.27,130.32,22686.0,120.9229,120.9322,120.7931,120.8395,22686.0
2017-01-30 14:30:00,130.35,130.64,130.32,130.63,16854.0,120.8673,121.1362,120.8395,121.1269,16854.0
2017-01-30 14:35:00,130.67,130.93,130.63,130.87,10728.0,121.164,121.4051,121.1269,121.3495,10728.0
2017-01-30 14:40:00,130.88,130.89,130.7,130.72,18596.0,121.3587,121.368,121.1918,121.2104,18596.0
2017-01-30 14:45:00,130.72,130.75,130.67,130.74,11258.0,121.2104,121.2382,121.164,121.2289,11258.0
2017-01-30 14:50:00,130.76,130.84,130.64,130.65,19093.0,121.2475,121.3216,121.1362,121.1455,19093.0
2017-01-30 14:55:00,130.67,130.75,130.64,130.67,19985.0,121.164,121.2382,121.1362,121.164,19985.0
2017-01-30 15:00:00,130.66,130.7,130.61,130.65,17488.0,121.1547,121.1918,121.1084,121.1455,17488.0
2017-01-30 15:05:00,130.66,130.76,130.64,130.71,28938.0,121.1547,121.2475,121.1362,121.2011,28938.0
2017-01-30 15:10:00,130.72,130.75,130.55,130.55,30597.0,121.2104,121.2382,121.0527,121.0527,30597.0
2017-01-30 15:15:00,130.57,130.57,130.46,130.48,15060.0,121.0713,121.0713,120.9693,120.9878,15060.0
2017-01-30 15:20:00,130.48,130.51,130.39,130.39,17491.0,120.9878,121.0157,120.9044,120.9044,17491.0
2017-01-30 15:25:00,130.38,130.4,130.25,130.3,27903.0,120.8951,120.9137,120.7746,120.8209,27903.0
2017-01-30 15:30:00,130.32,130.61,130.31,130.57,24823.0,120.8395,121.1084,120.8302,121.0713,24823.0
2017-01-30 15:35:00,130.57,130.57,130.36,130.4,21406.0,121.0713,121.0713,120.8766,120.9137,21406.0
2017-01-30 15:40:00,130.39,130.81,130.37,130.81,32122.0,120.9044,121.2938,120.8858,121.2938,32122.0
2017-01-30 15:45:00,130.8,130.89,130.7,130.73,41930.0,121.2846,121.368,121.1918,121.2197,41930.0
2017-01-30 15:50:00,130.73,130.82,130.54,130.58,67220.0,121.2197,121.3031,121.0435,121.0806,67220.0
2017-01-30 15:55:00,130.58,130.83,130.57,130.72,119740.0,121.0806,121.3124,121.0713,121.2104,119740.0
2017-01-31 09:30:00,130.77,130.83,130.57,130.61,12009.0,121.2567,121.3124,121.0713,121.1084,12009.0
2017-01-31 09:35:00,130.89,131.36,130.89,131.32,9842.0,121.368,121.8038,121.368,121.7667,9842.0
2017-01-31 09:40:00,131.3,131.6,131.05,131.05,6896.0,121.7482,122.0264,121.5164,121.5164,6896.0
2017-01-31 09:45:00,131.03,131.1,130.52,130.52,11793.0,121.4978,121.5627,121.0249,121.0249,11793.0
2017-01-31 09:50:00,130.53,130.53,130.01,130.11,5838.0,121.0342,121.0342,120.552,120.6448,5838.0
2017-01-31 09:55:00,130.04,130.31,129.94,130.18,6115.0,120.5798,120.8302,120.4871,120.7097,6115.0
2017-01-31 10:00:00,130.45,130.57,129.86,129.87,6980.0,120.96,121.0713,120.4129,120.4222,6980.0
2017-01-31 10:05:00,130.03,130.2,129.97,129.97,6801.0,120.5706,120.7282,120.5149,120.5149,6801.0
2017-01-31 10:10:00,129.92,129.93,129.76,129.76,3433.0,120.4686,120.4779,120.3202,120.3202,3433.0
2017-01-31 10:15:00,129.76,129.81,129.4,129.4,3911.0,120.3202,120.3666,119.9864,119.9864,3911.0
2017-01-31 10:20:00,129.45,129.7,129.37,129.38,6330.0,120.0328,120.2646,119.9586,119.9679,6330.0
2017-01-31 10:25:00,129.5,129.53,128.75,128.98,14393.0,120.0791,120.1069,119.3837,119.597,14393.0
2017-01-31 10:30:00,129.04,129.46,128.93,129.26,15019.0,119.6526,120.042,119.5506,119.8566,15019.0
2017-01-31 10:35:00,129.23,129.41,129.12,129.12,10932.0,119.8288,119.9957,119.7268,119.7268,10932.0
2017-01-31 10:40:00,129.11,129.16,128.84,128.87,8628.0,119.7175,119.7639,119.4671,119.495,8628.0
2017-01-31 10:45:00,128.91,129.15,128.81,128.81,9128.0,119.5321,119.7546,119.4393,119.4393,9128.0
2017-01-31 10:50:00,128.76,128.83,128.28,128.28,12790.0,119.393,119.4579,118.9479,118.9479,12790.0
2017-01-31 10:55:00,128.42,128.46,128.31,128.31,19428.0,119.0777,119.1148,118.9757,118.9757,19428.0
2017-01-31 11:00:00,128.33,128.43,128.04,128.39,47187.0,118.9942,119.087,118.7253,119.0499,47187.0
2017-01-31 11:05:00,128.36,128.41,128.28,128.28,4387.0,119.0221,119.0684,118.9479,118.9479,4387.0
2017-01-31 11:10:00,128.24,128.33,128.13,128.26,47242.0,118.9108,118.9942,118.8088,118.9293,47242.0
2017-01-31 11:15:00,128.26,128.42,128.21,128.29,13069.0,118.9293,119.0777,118.883,118.9572,13069.0
2017-01-31 11:20:00,128.28,128.31,128.09,128.09,2912.0,118.9479,118.9757,118.7717,118.7717,2912.0
2017-01-31 11:25:00,128.13,128.13,127.85,127.91,11834.0,118.8088,118.8088,118.5492,118.6048,11834.0
2017-01-31 11:30:00,127.9,127.95,127.64,127.71,12723.0,118.5955,118.6419,118.3544,118.4194,12723.0
2017-01-31 11:35:00,127.71,128.07,127.67,127.96,11927.0,118.4194,118.7532,118.3823,118.6512,11927.0
2017-01-31 11:40:00,127.94,128.03,127.9,127.97,7648.0,118.6326,118.7161,118.5955,118.6604,7648.0
2017-01-31 11:45:00,127.95,127.97,127.75,127.75,4451.0,118.6419,118.6604,118.4564,118.4564,4451.0
2017-01-31 11:50:00,127.73,127.77,127.39,127.39,13086.0,118.4379,118.475,118.1226,118.1226,13086.0
2017-01-31 11:55:00,127.38,127.57,127.27,127.36,9036.0,118.1134,118.2895,118.0114,118.0948,9036.0
2017-01-31 12:00:00,127.42,127.56,127.31,127.32,9026.0,118.1504,118.2803,118.0484,118.0577,9026.0
2017-01-31 12:05:00,127.26,127.4,127.26,127.33,7076.0,118.0021,118.1319,118.0021,118.067,7076.0
2017-01-31 12:10:00,127.31,127.46,127.21,127.46,7800.0,118.0484,118.1875,117.9557,118.1875,7800.0
2017-01-31 12:15:00,127.45,127.72,127.43,127.68,20503.0,118.1783,118.4286,118.1597,118.3915,20503.0
2017-01-31 12:20:00,127.68,127.68,127.38,127.53,20324.0,118.3915,118.3915,118.1134,118.2524,20324.0
2017-01-31 12:25:00,127.47,127.63,127.44,127.44,14822.0,118.1968,118.3452,118.169,118.169,14822.0
2017-01-31 12:30:00,127.41,127.48,127.21,127.25,7346.0,118.1412,118.2061,117.9557,117.9928,7346.0
2017-01-31 12:35:00,127.25,127.25,127.05,127.1,4005.0,117.9928,117.9928,117.8074,117.8537,4005.0
2017-01-31 12:40:00,127.07,127.19,127.01,127.05,6593.0,117.8259,117.9372,117.7703,117.8074,6593.0
2017-01-31 12:45:00,127.06,127.13,126.93,126.93,11710.0,117.8166,117.8815,117.6961,117.6961,11710.0
2017-01-31 12:50:00,126.99,127.01,126.83,126.97,8882.0,117.7517,117.7703,117.6034,117.7332,8882.0
2017-01-31 12:55:00,127.04,127.09,126.97,126.99,20843.0,117.7981,117.8445,117.7332,117.7517,20843.0
2017-01-31 13:00:00,127.0,127.18,126.97,127.07,24936.0,117.761,117.9279,117.7332,117.8259,24936.0
2017-01-31 13:05:00,127.09,127.44,127.09,127.39,9331.0,117.8445,118.169,117.8445,118.1226,9331.0
2017-01-31 13:10:00,127.39,127.43,127.27,127.42,4556.0,118.1226,118.1597,118.0114,118.1504,4556.0
2017-01-31 13:15:00,127.44,127.51,127.37,127.51,3276.0,118.169,118.2339,118.1041,118.2339,3276.0
2017-01-31 13:20:00,127.52,127.81,127.48,127.79,3895.0,118.2432,118.5121,118.2061,118.4935,3895.0
2017-01-31 13:25:00,127.83,127.93,127.76,127.93,6300.0,118.5306,118.6233,118.4657,118.6233,6300.0
2017-01-31 13:30:00,127.99,128.06,127.93,127.95,3500.0,118.679,118.7439,118.6233,118.6419,3500.0
2017-01-31 13:35:00,127.92,128.05,127.91,127.98,7067.0,118.6141,118.7346,118.6048,118.6697,7067.0
2017-01-31 13:40:00,128.0,128.0,127.73,127.73,2601.0,118.6883,118.6883,118.4379,118.4379,2601.0
2017-01-31 13:45:00,127.71,127.8,127.71,127.73,2388.0,118.4194,118.5028,118.4194,118.4379,2388.0
2017-01-31 13:50:00,127.78,127.79,127.71,127.71,1700.0,118.4843,118.4935,118.4194,118.4194,1700.0
2017-01-31 13:55:00,127.72,127.73,127.37,127.48,6321.0,118.4286,118.4379,118.1041,118.2061,6321.0
2017-01-31 14:00:00,127.43,127.75,127.43,127.69,7213.0,118.1597,118.4564,118.1597,118.4008,7213.0
2017-01-31 14:05:00,127.66,127.69,127.39,127.43,3400.0,118.373,118.4008,118.1226,118.1597,3400.0
2017-01-31 14:10:00,127.47,127.59,127.46,127.51,3824.0,118.1968,118.3081,118.1875,118.2339,3824.0
2017-01-31 14:15:00,127.58,127.63,127.5,127.54,6300.0,118.2988,118.3452,118.2246,118.2617,6300.0
2017-01-31 14:20:00,127.51,127.67,127.45,127.67,5485.0,118.2339,118.3823,118.1783,118.3823,5485.0
2017-01-31 14:25:00,127.68,127.69,127.52,127.61,5581.0,118.3915,118.4008,118.2432,118.3266,5581.0
2017-01-31 14:30:00,127.58,127.67,127.53,127.55,7519.0,118.2988,118.3823,118.2524,118.271,7519.0
2017-01-31 14:35:00,127.55,127.62,127.44,127.62,6521.0,118.271,118.3359,118.169,118.3359,6521.0
2017-01-31 14:40:00,127.62,127.65,127.43,127.43,5522.0,118.3359,118.3637,118.1597,118.1597,5522.0
2017-01-31 14:45:00,127.42,127.47,127.34,127.4,8728.0,118.1504,118.1968,118.0763,118.1319,8728.0
2017-01-31 14:50:00,127.46,127.62,127.46,127.62,19433.0,118.1875,118.3359,118.1875,118.3359,19433.0
2017-01-31 14:55:00,127.58,127.67,127.51,127.56,23934.0,118.2988,118.3823,118.2339,118.2803,23934.0
2017-01-31 15:00:00,127.54,127.72,127.51,127.64,31666.0,118.2617,118.4286,118.2339,118.3544,31666.0
2017-01-31 15:05:00,127.64,127.88,127.55,127.75,36757.0,118.3544,118.577,118.271,118.4564,36757.0
2017-01-31 15:10:00,127.73,127.81,127.56,127.81,33638.0,118.4379,118.5121,118.2803,118.5121,33638.0
2017-01-31 15:15:00,127.76,127.82,127.68,127.68,9368.0,118.4657,118.5213,118.3915,118.3915,9368.0
2017-01-31 15:20:00,127.68,127.74,127.64,127.68,16396.0,118.3915,118.4472,118.3544,118.3915,16396.0
2017-01-31 15:25:00,127.65,127.68,127.53,127.57,15650.0,118.3637,118.3915,118.2524,118.2895,15650.0
2017-01-31 15:30:00,127.58,127.99,127.52,127.99,34757.0,118.2988,118.679,118.2432,118.679,34757.0
2017-01-31 15:35:00,127.97,128.42,127.95,128.42,58884.0,118.6604,119.0777,118.6419,119.0777,58884.0
2017-01-31 15:40:00,128.39,128.78,128.37,128.67,62248.0,119.0499,119.4115,119.0313,119.3095,62248.0
2017-01-31 15:45:00,128.65,128.66,128.27,128.27,29546.0,119.291,119.3002,118.9386,118.9386,29546.0
2017-01-31 15:50:00,128.3,128.42,128.23,128.26,29851.0,118.9664,119.0777,118.9015,118.9293,29851.0
2017-01-31 15:55:00,128.24,128.5,128.21,128.36,76760.0,118.9108,119.1519,118.883,119.0221,76760.0
2017-02-01 09:30:00,128.97,129.57,128.51,129.31,19674.0,119.5877,120.144,119.1612,119.903,19674.0
2017-02-01 09:35:00,129.56,129.77,129.32,129.49,12309.0,120.1348,120.3295,119.9122,120.0699,12309.0
2017-02-01 09:40:00,129.48,129.49,129.18,129.35,6484.0,120.0606,120.0699,119.7824,119.94,6484.0
2017-02-01 09:45:00,129.29,129.37,129.1,129.24,7020.0,119.8844,119.9586,119.7082,119.838,7020.0
2017-02-01 09:50:00,129.25,129.28,128.98,129.08,6349.0,119.8473,119.8751,119.597,119.6897,6349.0
2017-02-01 09:55:00,128.99,128.99,128.5,128.5,7592.0,119.6062,119.6062,119.1519,119.1519,7592.0
2017-02-01 10:00:00,128.27,128.62,128.09,128.51,11945.0,118.9386,119.2631,118.7717,119.1612,11945.0
2017-02-01 10:05:00,128.57,128.58,128.18,128.23,7631.0,119.2168,119.2261,118.8552,118.9015,7631.0
2017-02-01 10:10:00,128.22,128.36,127.75,127.81,21683.0,118.8922,119.0221,118.4564,118.5121,21683.0
2017-02-01 10:15:00,127.82,128.34,127.81,128.32,4863.0,118.5213,119.0035,118.5121,118.985,4863.0
2017-02-01 10:20:00,128.21,128.42,128.21,128.29,4911.0,118.883,119.0777,118.883,118.9572,4911.0
2017-02-01 10:25:00,128.27,128.59,128.24,128.24,4737.0,118.9386,119.2353,118.9108,118.9108,4737.0
2017-02-01 10:30:00,128.35,128.62,128.34,128.62,5335.0,119.0128,119.2631,119.0035,119.2631,5335.0
2017-02-01 10:35:00,128.51,128.66,128.19,128.26,7866.0,119.1612,119.3002,118.8644,118.9293,7866.0
2017-02-01 10:40:00,128.32,128.48,128.16,128.21,13210.0,118.985,119.1333,118.8366,118.883,13210.0
2017-02-01 10:45:00,128.2,128.27,128.09,128.18,6083.0,118.8737,118.9386,118.7717,118.8552,6083.0
2017-02-01 10:50:00,128.14,128.15,127.71,128.03,6427.0,118.8181,118.8273,118.4194,118.7161,6427.0
2017-02-01 10:55:00,128.02,128.22,127.88,127.88,4489.0,118.7068,118.8922,118.577,118.577,4489.0
2017-02-01 11:00:00,127.99,128.5,127.98,128.5,24569.0,118.679,119.1519,118.6697,119.1519,24569.0
2017-02-01 11:05:00,128.5,128.71,128.44,128.58,36950.0,119.1519,119.3466,119.0962,119.2261,36950.0
2017-02-01 11:10:00,128.58,128.64,128.44,128.52,8805.0,119.2261,119.2817,119.0962,119.1704,8805.0
2017-02-01 11:15:00,128.52,128.59,128.46,128.53,11049.0,119.1704,119.2353,119.1148,119.1797,11049.0
2017-02-01 11:20:00,128.46,128.68,128.46,128.62,6500.0,119.1148,119.3188,119.1148,119.2631,6500.0
2017-02-01 11:25:00,128.54,128.62,128.06,128.15,9200.0,119.189,119.2631,118.7439,118.8273,9200.0
2017-02-01 11:30:00,128.18,128.41,128.02,128.05,15868.0,118.8552,119.0684,118.7068,118.7346,15868.0
2017-02-01 11:35:00,128.06,128.09,127.98,128.04,7331.0,118.7439,118.7717,118.6697,118.7253,7331.0
2017-02-01 11:40:00,128.09,128.13,128.04,128.09,2206.0,118.7717,118.8088,118.7253,118.7717,2206.0
2017-02-01 11:45:00,128.12,128.17,127.88,127.95,7198.0,118.7995,118.8459,118.577,118.6419,7198.0
2017-02-01 11:50:00,127.89,128.06,127.82,128.0,5100.0,118.5863,118.7439,118.5213,118.6883,5100.0
2017-02-01 11:55:00,128.0,128.16,127.91,128.16,9037.0,118.6883,118.8366,118.6048,118.8366,9037.0
2017-02-01 12:00:00,128.09,128.53,128.08,128.47,29790.0,118.7717,119.1797,118.7624,119.1241,29790.0
2017-02-01 12:05:00,128.54,128.55,128.38,128.44,24896.0,119.189,119.1982,119.0406,119.0962,24896.0
2017-02-01 12:10:00,128.48,128.72,128.48,128.63,7664.0,119.1333,119.3559,119.1333,119.2724,7664.0
2017-02-01 12:15:00,128.64,128.64,128.46,128.49,6600.0,119.2817,119.2817,119.1148,119.1426,6600.0
2017-02-01 12:20:00,128.53,128.71,128.5,128.55,6828.0,119.1797,119.3466,119.1519,119.1982,6828.0
2017-02-01 12:25:00,128.53,128.7,128.52,128.61,8208.0,119.1797,119.3373,119.1704,119.2539,8208.0
2017-02-01 12:30:00,128.62,128.67,128.19,128.19,12098.0,119.2631,119.3095,118.8644,118.8644,12098.0
2017-02-01 12:35:00,128.2,128.31,128.11,128.31,4900.0,118.8737,118.9757,118.7903,118.9757,4900.0
2017-02-01 12:40:00,128.3,128.49,128.28,128.49,6280.0,118.9664,119.1426,118.9479,119.1426,6280.0
2017-02-01 12:45:00,128.51,128.52,128.36,128.39,3839.0,119.1612,119.1704,119.0221,119.0499,3839.0
2017-02-01 12:50:00,128.37,128.48,128.37,128.39,5700.0,119.0313,119.1333,119.0313,119.0499,5700.0
2017-02-01 12:55:00,128.41,128.43,128.29,128.3,8238.0,119.0684,119.087,118.9572,118.9664,8238.0
2017-02-01 13:00:00,128.3,128.39,128.16,128.38,9323.0,118.9664,119.0499,118.8366,119.0406,9323.0
2017-02-01 13:05:00,128.36,128.41,128.28,128.41,3646.0,119.0221,119.0684,118.9479,119.0684,3646.0
2017-02-01 13:10:00,128.36,128.36,128.12,128.24,4385.0,119.0221,119.0221,118.7995,118.9108,4385.0
2017-02-01 13:15:00,128.23,128.28,128.12,128.12,4500.0,118.9015,118.9479,118.7995,118.7995,4500.0
2017-02-01 13:20:00,128.09,128.13,128.0,128.07,4800.0,118.7717,118.8088,118.6883,118.7532,4800.0
2017-02-01 13:25:00,128.04,128.04,127.95,128.01,4907.0,118.7253,118.7253,118.6419,118.6975,4907.0
2017-02-01 13:30:00,128.0,128.08,127.95,128.08,2530.0,118.6883,118.7624,118.6419,118.7624,2530.0
2017-02-01 13:35:00,128.0,128.11,127.99,128.01,3625.0,118.6883,118.7903,118.679,118.6975,3625.0
2017-02-01 13:40:00,128.01,128.04,127.8,127.9,6550.0,118.6975,118.7253,118.5028,118.5955,6550.0
2017-02-01 13:45:00,127.91,127.94,127.84,127.84,3192.0,118.6048,118.6326,118.5399,118.5399,3192.0
2017-02-01 13:50:00,127.84,127.95,127.79,127.95,3441.0,118.5399,118.6419,118.4935,118.6419,3441.0
2017-02-01 13:55:00,127.95,127.98,127.78,127.87,6795.0,118.6419,118.6697,118.4843,118.5677,6795.0
2017-02-01 14:00:00,127.8,128.04,127.49,127.56,14026.0,118.5028,118.7253,118.2154,118.2803,14026.0
2017-02-01 14:05:00,127.64,128.04,127.64,127.91,6337.0,118.3544,118.7253,118.3544,118.6048,6337.0
2017-02-01 14:10:00,127.95,128.21,127.95,128.15,10478.0,118.6419,118.883,118.6419,118.8273,10478.0
2017-02-01 14:15:00,128.19,128.3,128.17,128.3,11712.0,118.8644,118.9664,118.8459,118.9664,11712.0
2017-02-01 14:20:00,128.28,128.3,128.03,128.09,11086.0,118.9479,118.9664,118.7161,118.7717,11086.0
2017-02-01 14:25:00,128.07,128.29,128.07,128.22,6026.0,118.7532,118.9572,118.7532,118.8922,6026.0
2017-02-01 14:30:00,128.24,128.3,127.99,127.99,8981.0,118.9108,118.9664,118.679,118.679,8981.0
2017-02-01 14:35:00,128.0,128.12,127.95,128.08,9000.0,118.6883,118.7995,118.6419,118.7624,9000.0
2017-02-01 14:40:00,128.08,128.08,127.92,127.96,9681.0,118.7624,118.7624,118.6141,118.6512,9681.0
2017-02-01 14:45:00,127.95,128.03,127.93,128.02,3740.0,118.6419,118.7161,118.6233,118.7068,3740.0
2017-02-01 14:50:00,127.97,128.05,127.88,128.02,15673.0,118.6604,118.7346,118.577,118.7068,15673.0
2017-02-01 14:55:00,128.01,128.17,127.92,128.08,15562.0,118.6975,118.8459,118.6141,118.7624,15562.0
2017-02-01 15:00:00,128.09,128.14,128.01,128.12,15662.0,118.7717,118.8181,118.6975,118.7995,15662.0
2017-02-01 15:05:00,128.12,128.17,128.07,128.09,9110.0,118.7995,118.8459,118.7532,118.7717,9110.0
2017-02-01 15:10:00,128.08,128.12,128.02,128.08,10431.0,118.7624,118.7995,118.7068,118.7624,10431.0
2017-02-01 15:15:00,128.03,128.15,128.0,128.0,11576.0,118.7161,118.8273,118.6883,118.6883,11576.0
2017-02-01 15:20:00,128.01,128.08,127.99,128.03,17581.0,118.6975,118.7624,118.679,118.7161,17581.0
2017-02-01 15:25:00,128.02,129.18,127.99,129.07,81456.0,118.7068,119.7824,118.679,119.6804,81456.0
2017-02-01 15:30:00,129.15,129.18,128.48,128.69,19993.0,119.7546,119.7824,119.1333,119.3281,19993.0
2017-02-01 15:35:00,128.76,129.47,128.67,128.98,38822.0,119.393,120.0513,119.3095,119.597,38822.0
2017-02-01 15:40:00,129.03,129.07,128.89,128.92,14907.0,119.6433,119.6804,119.5135,119.5413,14907.0
2017-02-01 15:45:00,128.9,128.9,128.43,128.48,19262.0,119.5228,119.5228,119.087,119.1333,19262.0
2017-02-01 15:50:00,128.47,128.64,128.43,128.43,22624.0,119.1241,119.2817,119.087,119.087,22624.0
2017-02-01 15:55:00,128.44,128.52,128.32,128.35,69379.0,119.0962,119.1704,118.985,119.0128,69379.0
2017-02-02 09:30:00,128.5,128.98,128.27,128.41,39575.0,119.1519,119.597,118.9386,119.0684,39575.0
2017-02-02 09:35:00,128.44,128.77,128.14,128.15,10828.0,119.0962,119.4022,118.8181,118.8273,10828.0
2017-02-02 09:40:00,128.34,129.04,128.32,128.73,32315.0,119.0035,119.6526,118.985,119.3651,32315.0
2017-02-02 09:45:00,128.8,128.95,128.51,128.61,34083.0,119.4301,119.5691,119.1612,119.2539,34083.0
2017-02-02 09:50:00,128.61,128.66,128.31,128.45,24042.0,119.2539,119.3002,118.9757,119.1055,24042.0
2017-02-02 09:55:00,128.42,128.42,128.07,128.12,14610.0,119.0777,119.0777,118.7532,118.7995,14610.0
2017-02-02 10:00:00,128.16,128.44,128.08,128.44,14355.0,118.8366,119.0962,118.7624,119.0962,14355.0
2017-02-02 10:05:00,128.5,128.63,128.4,128.54,17315.0,119.1519,119.2724,119.0592,119.189,17315.0
2017-02-02 10:10:00,128.54,128.84,128.51,128.56,20073.0,119.189,119.4671,119.1612,119.2075,20073.0
2017-02-02 10:15:00,128.54,128.65,128.43,128.54,29578.0,119.189,119.291,119.087,119.189,29578.0
2017-02-02 10:20:00,128.5,128.59,128.29,128.41,24102.0,119.1519,119.2353,118.9572,119.0684,24102.0
2017-02-02 10:25:00,128.46,129.77,128.31,129.51,116206.0,119.1148,120.3295,118.9757,120.0884,116206.0
2017-02-02 10:30:00,129.48,130.15,129.04,129.14,23983.0,120.0606,120.6818,119.6526,119.7453,23983.0
2017-02-02 10:35:00,129.1,129.44,128.97,129.23,12514.0,119.7082,120.0235,119.5877,119.8288,12514.0
2017-02-02 10:40:00,129.23,129.43,129.06,129.29,8289.0,119.8288,120.0142,119.6711,119.8844,8289.0
2017-02-02 10:45:00,129.46,129.51,129.29,129.33,6400.0,120.042,120.0884,119.8844,119.9215,6400.0
2017-02-02 10:50:00,129.36,129.4,129.07,129.07,5407.0,119.9493,119.9864,119.6804,119.6804,5407.0
2017-02-02 10:55:00,129.15,129.46,129.06,129.35,15900.0,119.7546,120.042,119.6711,119.94,15900.0
2017-02-02 11:00:00,129.25,129.53,129.23,129.26,11866.0,119.8473,120.1069,119.8288,119.8566,11866.0
2017-02-02 11:05:00,129.23,129.29,128.62,128.62,12396.0,119.8288,119.8844,119.2631,119.2631,12396.0
2017-02-02 11:10:00,128.57,128.68,128.26,128.32,13332.0,119.2168,119.3188,118.9293,118.985,13332.0
2017-02-02 11:15:00,128.31,128.71,128.3,128.44,10267.0,118.9757,119.3466,118.9664,119.0962,10267.0
2017-02-02 11:20:00,128.53,128.86,128.44,128.86,26512.0,119.1797,119.4857,119.0962,119.4857,26512.0
2017-02-02 11:25:00,128.86,128.96,128.73,128.77,10023.0,119.4857,119.5784,119.3651,119.4022,10023.0
2017-02-02 11:30:00,128.72,128.98,128.71,128.91,6968.0,119.3559,119.597,119.3466,119.5321,6968.0
2017-02-02 11:35:00,128.87,128.95,128.76,128.76,4400.0,119.495,119.5691,119.393,119.393,4400.0
2017-02-02 11:40:00,128.67,128.76,128.46,128.47,3500.0,119.3095,119.393,119.1148,119.1241,3500.0
2017-02-02 11:45:00,128.46,128.61,128.41,128.45,6900.0,119.1148,119.2539,119.0684,119.1055,6900.0
2017-02-02 11:50:00,128.43,128.55,128.28,128.5,9408.0,119.087,119.1982,118.9479,119.1519,9408.0
2017-02-02 11:55:00,128.5,128.53,128.12,128.12,10285.0,119.1519,119.1797,118.7995,118.7995,10285.0
2017-02-02 12:00:00,128.09,128.21,127.95,128.21,10582.0,118.7717,118.883,118.6419,118.883,10582.0
2017-02-02 12:05:00,128.27,128.32,128.16,128.3,5812.0,118.9386,118.985,118.8366,118.9664,5812.0
2017-02-02 12:10:00,128.28,128.28,128.15,128.19,6041.0,118.9479,118.9479,118.8273,118.8644,6041.0
2017-02-02 12:15:00,128.11,128.19,128.05,128.11,7846.0,118.7903,118.8644,118.7346,118.7903,7846.0
2017-02-02 12:20:00,128.16,128.33,128.16,128.31,8953.0,118.8366,118.9942,118.8366,118.9757,8953.0
2017-02-02 12:25:00,128.27,128.65,128.27,128.53,4850.0,118.9386,119.291,118.9386,119.1797,4850.0
2017-02-02 12:30:00,128.45,128.53,128.23,128.53,6985.0,119.1055,119.1797,118.9015,119.1797,6985.0
2017-02-02 12:35:00,128.48,128.69,128.43,128.66,5590.0,119.1333,119.3281,119.087,119.3002,5590.0
2017-02-02 12:40:00,128.69,128.8,128.65,128.65,3350.0,119.3281,119.4301,119.291,119.291,3350.0
2017-02-02 12:45:00,128.66,128.69,128.59,128.62,2556.0,119.3002,119.3281,119.2353,119.2631,2556.0
2017-02-02 12:50:00,128.62,128.71,128.51,128.51,5335.0,119.2631,119.3466,119.1612,119.1612,5335.0
2017-02-02 12:55:00,128.51,128.67,128.39,128.63,5588.0,119.1612,119.3095,119.0499,119.2724,5588.0
2017-02-02 13:00:00,128.65,128.65,128.33,128.39,6301.0,119.291,119.291,118.9942,119.0499,6301.0
2017-02-02 13:05:00,128.42,128.53,128.35,128.45,11826.0,119.0777,119.1797,119.0128,119.1055,11826.0
2017-02-02 13:10:00,128.49,128.58,128.48,128.52,2500.0,119.1426,119.2261,119.1333,119.1704,2500.0
2017-02-02 13:15:00,128.51,128.6,128.31,128.31,5050.0,119.1612,119.2446,118.9757,118.9757,5050.0
2017-02-02 13:20:00,128.3,128.34,128.08,128.08,2636.0,118.9664,119.0035,118.7624,118.7624,2636.0
2017-02-02 13:25:00,128.07,128.14,128.0,128.05,6879.0,118.7532,118.8181,118.6883,118.7346,6879.0
2017-02-02 13:30:00,128.01,128.19,128.01,128.18,3509.0,118.6975,118.8644,118.6975,118.8552,3509.0
2017-02-02 13:35:00,128.18,128.22,128.08,128.16,4846.0,118.8552,118.8922,118.7624,118.8366,4846.0
2017-02-02 13:40:00,128.21,128.31,128.12,128.31,5306.0,118.883,118.9757,118.7995,118.9757,5306.0
2017-02-02 13:45:00,128.4,128.4,128.23,128.23,3838.0,119.0592,119.0592,118.9015,118.9015,3838.0
2017-02-02 13:50:00,128.26,128.3,128.12,128.24,5453.0,118.9293,118.9664,118.7995,118.9108,5453.0
2017-02-02 13:55:00,128.21,128.29,128.14,128.27,7693.0,118.883,118.9572,118.8181,118.9386,7693.0
2017-02-02 14:00:00,128.27,128.27,128.15,128.25,4647.0,118.9386,118.9386,118.8273,118.9201,4647.0
2017-02-02 14:05:00,128.26,128.26,128.13,128.13,1900.0,118.9293,118.9293,118.8088,118.8088,1900.0
2017-02-02 14:10:00,128.17,128.17,128.01,128.02,3804.0,118.8459,118.8459,118.6975,118.7068,3804.0
2017-02-02 14:15:00,128.03,128.08,127.96,127.96,4599.0,118.7161,118.7624,118.6512,118.6512,4599.0
2017-02-02 14:20:00,127.95,127.95,127.76,127.76,3500.0,118.6419,118.6419,118.4657,118.4657,3500.0
2017-02-02 14:25:00,127.81,127.96,127.8,127.89,8267.0,118.5121,118.6512,118.5028,118.5863,8267.0
2017-02-02 14:30:00,127.89,127.92,127.75,127.75,6416.0,118.5863,118.6141,118.4564,118.4564,6416.0
2017-02-02 14:35:00,127.78,127.87,127.74,127.74,7499.0,118.4843,118.5677,118.4472,118.4472,7499.0
2017-02-02 14:40:00,127.73,127.81,127.73,127.79,11109.0,118.4379,118.5121,118.4379,118.4935,11109.0
2017-02-02 14:45:00,127.83,127.91,127.73,127.73,5341.0,118.5306,118.6048,118.4379,118.4379,5341.0
2017-02-02 14:50:00,127.74,127.75,127.56,127.6,4135.0,118.4472,118.4564,118.2803,118.3174,4135.0
2017-02-02 14:55:00,127.56,127.72,127.56,127.71,4893.0,118.2803,118.4286,118.2803,118.4194,4893.0
2017-02-02 15:00:00,127.72,127.73,127.58,127.6,9924.0,118.4286,118.4379,118.2988,118.3174,9924.0
2017-02-02 15:05:00,127.6,127.88,127.6,127.84,10413.0,118.3174,118.577,118.3174,118.5399,10413.0
2017-02-02 15:10:00,127.83,127.98,127.82,127.97,5311.0,118.5306,118.6697,118.5213,118.6604,5311.0
2017-02-02 15:15:00,127.98,128.03,127.86,128.03,19113.0,118.6697,118.7161,118.5584,118.7161,19113.0
2017-02-02 15:20:00,128.01,128.31,128.01,128.22,7955.0,118.6975,118.9757,118.6975,118.8922,7955.0
2017-02-02 15:25:00,128.19,128.5,128.19,128.37,31951.0,118.8644,119.1519,118.8644,119.0313,31951.0
2017-02-02 15:30:00,128.37,128.37,128.17,128.2,9405.0,119.0313,119.0313,118.8459,118.8737,9405.0
2017-02-02 15:35:00,128.19,128.19,127.83,127.84,10644.0,118.8644,118.8644,118.5306,118.5399,10644.0
2017-02-02 15:40:00,127.89,128.05,127.84,128.05,20018.0,118.5863,118.7346,118.5399,118.7346,20018.0
2017-02-02 15:45:00,128.03,128.14,128.01,128.07,30825.0,118.7161,118.8181,118.6975,118.7532,30825.0
2017-02-02 15:50:00,128.06,128.11,127.99,128.02,35084.0,118.7439,118.7903,118.679,118.7068,35084.0
2017-02-02 15:55:00,128.0,128.06,127.96,128.01,41327.0,118.6883,118.7439,118.6512,118.6975,41327.0
2017-02-03 09:30:00,128.97,129.6,128.57,129.55,16190.0,119.5877,120.1719,119.2168,120.1255,16190.0
2017-02-03 09:35:00,129.22,129.54,128.46,128.62,11575.0,119.8195,120.1162,119.1148,119.2631,11575.0
2017-02-03 09:40:00,128.54,128.54,128.11,128.21,4200.0,119.189,119.189,118.7903,118.883,4200.0
2017-02-03 09:45:00,128.25,128.81,128.22,128.81,3718.0,118.9201,119.4393,118.8922,119.4393,3718.0
2017-02-03 09:50:00,128.81,128.89,128.51,128.58,7712.0,119.4393,119.5135,119.1612,119.2261,7712.0
2017-02-03 09:55:00,128.61,128.66,128.43,128.43,6103.0,119.2539,119.3002,119.087,119.087,6103.0
2017-02-03 10:00:00,128.41,128.68,128.32,128.56,6098.0,119.0684,119.3188,118.985,119.2075,6098.0
2017-02-03 10:05:00,128.55,128.78,128.43,128.51,7244.0,119.1982,119.4115,119.087,119.1612,7244.0
2017-02-03 10:10:00,128.56,128.67,128.17,128.26,6798.0,119.2075,119.3095,118.8459,118.9293,6798.0
2017-02-03 10:15:00,128.23,128.41,128.11,128.36,8598.0,118.9015,119.0684,118.7903,119.0221,8598.0
2017-02-03 10:20:00,128.46,128.56,128.41,128.53,5079.0,119.1148,119.2075,119.0684,119.1797,5079.0
2017-02-03 10:25:00,128.55,128.88,128.55,128.8,6401.0,119.1982,119.5042,119.1982,119.4301,6401.0
2017-02-03 10:30:00,128.84,128.92,128.6,128.69,13733.0,119.4671,119.5413,119.2446,119.3281,13733.0
2017-02-03 10:35:00,128.64,128.94,128.56,128.94,9729.0,119.2817,119.5599,119.2075,119.5599,9729.0
2017-02-03 10:40:00,128.92,128.95,128.78,128.81,7372.0,119.5413,119.5691,119.4115,119.4393,7372.0
2017-02-03 10:45:00,128.76,128.85,128.55,128.81,10667.0,119.393,119.4764,119.1982,119.4393,10667.0
2017-02-03 10:50:00,128.79,128.81,128.63,128.64,9110.0,119.4208,119.4393,119.2724,119.2817,9110.0
2017-02-03 10:55:00,128.64,128.65,128.34,128.43,7217.0,119.2817,119.291,119.0035,119.087,7217.0
2017-02-03 11:00:00,128.48,128.73,128.29,128.73,11694.0,119.1333,119.3651,118.9572,119.3651,11694.0
2017-02-03 11:05:00,128.68,128.85,128.62,128.84,7832.0,119.3188,119.4764,119.2631,119.4671,7832.0
2017-02-03 11:10:00,128.81,129.02,128.69,128.78,6619.0,119.4393,119.6341,119.3281,119.4115,6619.0
2017-02-03 11:15:00,128.78,128.93,128.66,128.84,6400.0,119.4115,119.5506,119.3002,119.4671,6400.0
2017-02-03 11:20:00,128.88,128.9,128.65,128.7,6400.0,119.5042,119.5228,119.291,119.3373,6400.0
2017-02-03 11:25:00,128.66,128.88,128.66,128.88,4068.0,119.3002,119.5042,119.3002,119.5042,4068.0
2017-02-03 11:30:00,128.95,129.23,128.95,128.95,5437.0,119.5691,119.8288,119.5691,119.5691,5437.0
2017-02-03 11:35:00,128.91,128.91,128.64,128.68,6250.0,119.5321,119.5321,119.2817,119.3188,6250.0
2017-02-03 11:40:00,128.73,128.93,128.65,128.91,5419.0,119.3651,119.5506,119.291,119.5321,5419.0
2017-02-03 11:45:00,128.92,129.17,128.92,129.09,4900.0,119.5413,119.7731,119.5413,119.699,4900.0
2017-02-03 11:50:00,129.11,129.24,129.1,129.24,12900.0,119.7175,119.838,119.7082,119.838,12900.0
2017-02-03 11:55:00,129.38,129.69,129.28,129.65,13579.0,119.9679,120.2553,119.8751,120.2182,13579.0
2017-02-03 12:00:00,129.58,129.64,129.44,129.55,4434.0,120.1533,120.2089,120.0235,120.1255,4434.0
2017-02-03 12:05:00,129.6,129.61,129.33,129.61,4909.0,120.1719,120.1811,119.9215,120.1811,4909.0
2017-02-03 12:10:00,129.6,129.6,129.4,129.4,6899.0,120.1719,120.1719,119.9864,119.9864,6899.0
2017-02-03 12:15:00,129.44,129.47,129.22,129.27,4612.0,120.0235,120.0513,119.8195,119.8659,4612.0
2017-02-03 12:20:00,129.3,129.34,129.19,129.31,3925.0,119.8937,119.9308,119.7917,119.903,3925.0
2017-02-03 12:25:00,129.26,129.31,129.02,129.02,2770.0,119.8566,119.903,119.6341,119.6341,2770.0
2017-02-03 12:30:00,129.11,129.38,129.1,129.29,3102.0,119.7175,119.9679,119.7082,119.8844,3102.0
2017-02-03 12:35:00,129.28,129.38,129.24,129.24,4155.0,119.8751,119.9679,119.838,119.838,4155.0
2017-02-03 12:40:00,129.3,129.48,129.3,129.48,11162.0,119.8937,120.0606,119.8937,120.0606,11162.0
2017-02-03 12:45:00,129.49,129.81,129.45,129.81,3775.0,120.0699,120.3666,120.0328,120.3666,3775.0
2017-02-03 12:50:00,129.81,129.9,129.74,129.78,3100.0,120.3666,120.45,120.3017,120.3388,3100.0
2017-02-03 12:55:00,129.8,129.84,129.69,129.72,2800.0,120.3573,120.3944,120.2553,120.2831,2800.0
2017-02-03 13:00:00,129.7,129.76,129.68,129.68,1938.0,120.2646,120.3202,120.246,120.246,1938.0
2017-02-03 13:05:00,129.66,129.71,129.6,129.63,4800.0,120.2275,120.2739,120.1719,120.1997,4800.0
2017-02-03 13:10:00,129.68,129.87,129.6,129.8,28800.0,120.246,120.4222,120.1719,120.3573,28800.0
2017-02-03 13:15:00,129.73,129.85,129.66,129.66,8251.0,120.2924,120.4037,120.2275,120.2275,8251.0
2017-02-03 13:20:00,129.7,129.72,129.63,129.65,2850.0,120.2646,120.2831,120.1997,120.2182,2850.0
2017-02-03 13:25:00,129.64,129.66,129.37,129.37,4838.0,120.2089,120.2275,119.9586,119.9586,4838.0
2017-02-03 13:30:00,129.39,129.55,129.38,129.54,3802.0,119.9771,120.1255,119.9679,120.1162,3802.0
2017-02-03 13:35:00,129.54,129.55,129.46,129.5,3805.0,120.1162,120.1255,120.042,120.0791,3805.0
2017-02-03 13:40:00,129.49,129.6,129.49,129.54,4640.0,120.0699,120.1719,120.0699,120.1162,4640.0
2017-02-03 13:45:00,129.55,129.56,129.36,129.37,9202.0,120.1255,120.1348,119.9493,119.9586,9202.0
2017-02-03 13:50:00,129.41,129.6,129.41,129.58,5828.0,119.9957,120.1719,119.9957,120.1533,5828.0
2017-02-03 13:55:00,129.59,129.6,129.46,129.49,11676.0,120.1626,120.1719,120.042,120.0699,11676.0
2017-02-03 14:00:00,129.47,129.69,129.47,129.66,5749.0,120.0513,120.2553,120.0513,120.2275,5749.0
2017-02-03 14:05:00,129.64,129.67,129.5,129.5,8300.0,120.2089,120.2368,120.0791,120.0791,8300.0
2017-02-03 14:10:00,129.49,129.58,129.42,129.52,12728.0,120.0699,120.1533,120.005,120.0977,12728.0
2017-02-03 14:15:00,129.5,129.57,129.42,129.42,6375.0,120.0791,120.144,120.005,120.005,6375.0
2017-02-03 14:20:00,129.41,129.5,129.33,129.33,6331.0,119.9957,120.0791,119.9215,119.9215,6331.0
2017-02-03 14:25:00,129.32,129.36,129.2,129.3,9147.0,119.9122,119.9493,119.801,119.8937,9147.0
2017-02-03 14:30:00,129.22,129.3,129.17,129.26,6112.0,119.8195,119.8937,119.7731,119.8566,6112.0
2017-02-03 14:35:00,129.23,129.28,129.09,129.14,11593.0,119.8288,119.8751,119.699,119.7453,11593.0
2017-02-03 14:40:00,129.16,129.25,129.16,129.22,21335.0,119.7639,119.8473,119.7639,119.8195,21335.0
2017-02-03 14:45:00,129.22,129.32,129.21,129.3,5975.0,119.8195,119.9122,119.8102,119.8937,5975.0
2017-02-03 14:50:00,129.3,129.32,129.17,129.21,5505.0,119.8937,119.9122,119.7731,119.8102,5505.0
2017-02-03 14:55:00,129.19,129.36,129.17,129.29,7595.0,119.7917,119.9493,119.7731,119.8844,7595.0
2017-02-03 15:00:00,129.28,129.48,129.15,129.32,15092.0,119.8751,120.0606,119.7546,119.9122,15092.0
2017-02-03 15:05:00,129.3,129.38,129.18,129.18,9769.0,119.8937,119.9679,119.7824,119.7824,9769.0
2017-02-03 15:10:00,129.21,129.27,129.09,129.21,5109.0,119.8102,119.8659,119.699,119.8102,5109.0
2017-02-03 15:15:00,129.19,129.31,129.17,129.22,5109.0,119.7917,119.903,119.7731,119.8195,5109.0
2017-02-03 15:20:00,129.26,129.3,129.18,129.19,5792.0,119.8566,119.8937,119.7824,119.7917,5792.0
2017-02-03 15:25:00,129.23,129.26,129.15,129.17,5676.0,119.8288,119.8566,119.7546,119.7731,5676.0
2017-02-03 15:30:00,129.2,129.21,129.1,129.14,12805.0,119.801,119.8102,119.7082,119.7453,12805.0
2017-02-03 15:35:00,129.13,129.16,129.09,129.09,10280.0,119.736,119.7639,119.699,119.699,10280.0
2017-02-03 15:40:00,129.12,129.14,129.05,129.11,9851.0,119.7268,119.7453,119.6619,119.7175,9851.0
2017-02-03 15:45:00,129.13,129.18,129.09,129.1,20712.0,119.736,119.7824,119.699,119.7082,20712.0
2017-02-03 15:50:00,129.12,129.12,129.02,129.02,22886.0,119.7268,119.7268,119.6341,119.6341,22886.0
2017-02-03 15:55:00,129.01,129.06,128.8,128.88,54070.0,119.6248,119.6711,119.4301,119.5042,54070.0
2017-02-06 09:30:00,128.73,129.0,128.3,128.41,12183.0,119.3651,119.6155,118.9664,119.0684,12183.0
2017-02-06 09:35:00,128.33,128.35,127.69,127.73,6990.0,118.9942,119.0128,118.4008,118.4379,6990.0
2017-02-06 09:40:00,127.89,128.04,127.78,127.94,16217.0,118.5863,118.7253,118.4843,118.6326,16217.0
2017-02-06 09:45:00,127.95,127.96,127.69,127.96,9224.0,118.6419,118.6512,118.4008,118.6512,9224.0
2017-02-06 09:50:00,127.98,128.13,127.79,128.12,49910.0,118.6697,118.8088,118.4935,118.7995,49910.0
2017-02-06 09:55:00,128.19,128.28,127.74,127.97,9999.0,118.8644,118.9479,118.4472,118.6604,9999.0
2017-02-06 10:00:00,127.76,128.04,127.67,128.03,9914.0,118.4657,118.7253,118.3823,118.7161,9914.0
2017-02-06 10:05:00,128.06,128.08,127.61,127.76,10994.0,118.7439,118.7624,118.3266,118.4657,10994.0
2017-02-06 10:10:00,127.76,127.86,127.64,127.73,15621.0,118.4657,118.5584,118.3544,118.4379,15621.0
2017-02-06 10:15:00,127.74,128.1,127.72,127.93,9326.0,118.4472,118.781,118.4286,118.6233,9326.0
2017-02-06 10:20:00,127.99,127.99,127.8,127.8,4200.0,118.679,118.679,118.5028,118.5028,4200.0
2017-02-06 10:25:00,127.87,127.98,127.82,127.83,5773.0,118.5677,118.6697,118.5213,118.5306,5773.0
2017-02-06 10:30:00,127.82,127.86,127.53,127.75,15323.0,118.5213,118.5584,118.2524,118.4564,15323.0
2017-02-06 10:35:00,127.72,127.87,127.56,127.73,11325.0,118.4286,118.5677,118.2803,118.4379,11325.0
2017-02-06 10:40:00,127.79,127.99,127.75,127.89,7676.0,118.4935,118.679,118.4564,118.5863,7676.0
2017-02-06 10:45:00,127.93,128.04,127.82,127.82,22600.0,118.6233,118.7253,118.5213,118.5213,22600.0
2017-02-06 10:50:00,127.9,127.9,127.74,127.81,16239.0,118.5955,118.5955,118.4472,118.5121,16239.0
2017-02-06 10:55:00,127.83,128.03,127.77,127.83,12810.0,118.5306,118.7161,118.475,118.5306,12810.0
2017-02-06 11:00:00,127.73,127.75,127.38,127.46,10912.0,118.4379,118.4564,118.1134,118.1875,10912.0
2017-02-06 11:05:00,127.48,127.49,127.07,127.15,17689.0,118.2061,118.2154,117.8259,117.9001,17689.0
2017-02-06 11:10:00,127.13,127.18,126.69,127.08,29327.0,117.8815,117.9279,117.4736,117.8352,29327.0
2017-02-06 11:15:00,127.12,127.27,126.86,127.27,9352.0,117.8723,118.0114,117.6312,118.0114,9352.0
2017-02-06 11:20:00,127.21,127.63,127.21,127.61,5800.0,117.9557,118.3452,117.9557,118.3266,5800.0
2017-02-06 11:25:00,127.63,127.64,127.4,127.64,16302.0,118.3452,118.3544,118.1319,118.3544,16302.0
2017-02-06 11:30:00,127.68,127.69,127.4,127.48,25168.0,118.3915,118.4008,118.1319,118.2061,25168.0
2017-02-06 11:35:00,127.54,127.67,127.52,127.65,5226.0,118.2617,118.3823,118.2432,118.3637,5226.0
2017-02-06 11:40:00,127.71,127.72,127.43,127.61,12346.0,118.4194,118.4286,118.1597,118.3266,12346.0
2017-02-06 11:45:00,127.62,127.62,127.44,127.44,2983.0,118.3359,118.3359,118.169,118.169,2983.0
2017-02-06 11:50:00,127.53,127.85,127.51,127.78,7400.0,118.2524,118.5492,118.2339,118.4843,7400.0
2017-02-06 11:55:00,127.77,127.8,127.62,127.71,9214.0,118.475,118.5028,118.3359,118.4194,9214.0
2017-02-06 12:00:00,127.68,127.79,127.62,127.79,5234.0,118.3915,118.4935,118.3359,118.4935,5234.0
2017-02-06 12:05:00,127.81,127.89,127.73,127.79,5200.0,118.5121,118.5863,118.4379,118.4935,5200.0
2017-02-06 12:10:00,127.83,128.04,127.73,128.0,7175.0,118.5306,118.7253,118.4379,118.6883,7175.0
2017-02-06 12:15:00,128.02,128.1,127.96,128.09,7937.0,118.7068,118.781,118.6512,118.7717,7937.0
2017-02-06 12:20:00,128.2,128.2,128.08,128.08,2800.0,118.8737,118.8737,118.7624,118.7624,2800.0
2017-02-06 12:25:00,128.06,128.15,128.02,128.15,4400.0,118.7439,118.8273,118.7068,118.8273,4400.0
2017-02-06 12:30:00,128.16,128.21,128.09,128.11,4190.0,118.8366,118.883,118.7717,118.7903,4190.0
2017-02-06 12:35:00,128.17,128.21,127.98,128.15,5189.0,118.8459,118.883,118.6697,118.8273,5189.0
2017-02-06 12:40:00,128.12,128.2,128.06,128.12,6390.0,118.7995,118.8737,118.7439,118.7995,6390.0
2017-02-06 12:45:00,128.13,128.25,128.13,128.25,2696.0,118.8088,118.9201,118.8088,118.9201,2696.0
2017-02-06 12:50:00,128.24,128.4,127.93,127.99,38253.0,118.9108,119.0592,118.6233,118.679,38253.0
2017-02-06 12:55:00,128.0,128.16,128.0,128.16,3110.0,118.6883,118.8366,118.6883,118.8366,3110.0
2017-02-06 13:00:00,128.05,128.08,127.8,127.8,6258.0,118.7346,118.7624,118.5028,118.5028,6258.0
2017-02-06 13:05:00,127.79,127.81,127.71,127.75,2700.0,118.4935,118.5121,118.4194,118.4564,2700.0
2017-02-06 13:10:00,127.8,127.85,127.57,127.58,4497.0,118.5028,118.5492,118.2895,118.2988,4497.0
2017-02-06 13:15:00,127.61,127.79,127.56,127.65,28806.0,118.3266,118.4935,118.2803,118.3637,28806.0
2017-02-06 13:20:00,127.66,127.83,127.65,127.83,2600.0,118.373,118.5306,118.3637,118.5306,2600.0
2017-02-06 13:25:00,127.86,127.95,127.74,127.77,5322.0,118.5584,118.6419,118.4472,118.475,5322.0
2017-02-06 13:30:00,127.72,127.72,127.55,127.65,4200.0,118.4286,118.4286,118.271,118.3637,4200.0
2017-02-06 13:35:00,127.68,127.7,127.56,127.6,4927.0,118.3915,118.4101,118.2803,118.3174,4927.0
2017-02-06 13:40:00,127.63,127.64,127.57,127.58,2567.0,118.3452,118.3544,118.2895,118.2988,2567.0
2017-02-06 13:45:00,127.59,127.72,127.58,127.7,3956.0,118.3081,118.4286,118.2988,118.4101,3956.0
2017-02-06 13:50:00,127.7,127.89,127.67,127.85,6975.0,118.4101,118.5863,118.3823,118.5492,6975.0
2017-02-06 13:55:00,127.81,127.91,127.75,127.91,3308.0,118.5121,118.6048,118.4564,118.6048,3308.0
2017-02-06 14:00:00,127.88,127.9,127.81,127.87,4943.0,118.577,118.5955,118.5121,118.5677,4943.0
2017-02-06 14:05:00,127.9,128.06,127.9,128.06,11824.0,118.5955,118.7439,118.5955,118.7439,11824.0
2017-02-06 14:10:00,127.99,128.09,127.96,128.03,5234.0,118.679,118.7717,118.6512,118.7161,5234.0
2017-02-06 14:15:00,128.03,128.08,127.88,127.97,11527.0,118.7161,118.7624,118.577,118.6604,11527.0
2017-02-06 14:20:00,127.96,128.0,127.76,127.89,23620.0,118.6512,118.6883,118.4657,118.5863,23620.0
2017-02-06 14:25:00,127.91,127.95,127.78,127.85,9722.0,118.6048,118.6419,118.4843,118.5492,9722.0
2017-02-06 14:30:00,127.9,127.9,127.75,127.77,4000.0,118.5955,118.5955,118.4564,118.475,4000.0
2017-02-06 14:35:00,127.82,127.83,127.69,127.81,6464.0,118.5213,118.5306,118.4008,118.5121,6464.0
2017-02-06 14:40:00,127.85,127.9,127.79,127.81,16533.0,118.5492,118.5955,118.4935,118.5121,16533.0
2017-02-06 14:45:00,127.84,127.95,127.83,127.9,6200.0,118.5399,118.6419,118.5306,118.5955,6200.0
2017-02-06 14:50:00,127.9,127.95,127.58,127.58,10204.0,118.5955,118.6419,118.2988,118.2988,10204.0
2017-02-06 14:55:00,127.67,127.82,127.63,127.64,19716.0,118.3823,118.5213,118.3452,118.3544,19716.0
2017-02-06 15:00:00,127.68,127.77,127.63,127.77,13055.0,118.3915,118.475,118.3452,118.475,13055.0
2017-02-06 15:05:00,127.77,127.89,127.76,127.88,8850.0,118.475,118.5863,118.4657,118.577,8850.0
2017-02-06 15:10:00,127.89,128.13,127.89,128.0,14048.0,118.5863,118.8088,118.5863,118.6883,14048.0
2017-02-06 15:15:00,128.01,128.12,127.97,128.04,13061.0,118.6975,118.7995,118.6604,118.7253,13061.0
2017-02-06 15:20:00,128.05,128.05,127.9,127.91,10258.0,118.7346,118.7346,118.5955,118.6048,10258.0
2017-02-06 15:25:00,127.89,127.96,127.87,127.96,11128.0,118.5863,118.6512,118.5677,118.6512,11128.0
2017-02-06 15:30:00,127.97,128.05,127.88,127.98,18323.0,118.6604,118.7346,118.577,118.6697,18323.0
2017-02-06 15:35:00,128.03,128.64,128.0,128.5,49013.0,118.7161,119.2817,118.6883,119.1519,49013.0
2017-02-06 15:40:00,128.48,129.12,128.44,128.71,35147.0,119.1333,119.7268,119.0962,119.3466,35147.0
2017-02-06 15:45:00,128.74,128.82,128.26,128.28,32380.0,119.3744,119.4486,118.9293,118.9479,32380.0
2017-02-06 15:50:00,128.28,128.28,128.03,128.04,40772.0,118.9479,118.9479,118.7161,118.7253,40772.0
2017-02-06 15:55:00,128.04,128.15,127.91,128.08,78573.0,118.7253,118.8273,118.6048,118.7624,78573.0
2017-02-07 09:30:00,120.74,122.86,120.6,122.7,265721.0,111.9564,113.9222,111.8266,113.7738,265721.0
2017-02-07 09:35:00,122.85,124.51,122.04,123.58,225507.0,113.9129,115.4521,113.1618,114.5898,225507.0
2017-02-07 09:40:00,123.71,123.71,122.0,122.05,80688.0,114.7103,114.7103,113.1247,113.1711,80688.0
2017-02-07 09:45:00,122.12,123.85,122.12,123.46,103825.0,113.236,114.8402,113.236,114.4785,103825.0
2017-02-07 09:50:00,123.49,123.99,122.82,123.17,52915.0,114.5063,114.97,113.8851,114.2096,52915.0
2017-02-07 09:55:00,123.18,125.0,122.75,124.62,61224.0,114.2189,115.9065,113.8202,115.5541,61224.0
2017-02-07 10:00:00,124.65,124.86,123.68,124.5,47895.0,115.582,115.7767,114.6825,115.4429,47895.0
2017-02-07 10:05:00,124.52,124.65,123.62,123.78,47630.0,115.4614,115.582,114.6269,114.7753,47630.0
2017-02-07 10:10:00,123.72,123.86,122.8,122.88,33786.0,114.7196,114.8494,113.8665,113.9407,33786.0
2017-02-07 10:15:00,123.04,123.46,122.98,123.07,35501.0,114.0891,114.4785,114.0334,114.1169,35501.0
2017-02-07 10:20:00,123.08,123.16,122.07,122.22,53875.0,114.1262,114.2004,113.1896,113.3287,53875.0
2017-02-07 10:25:00,122.3,122.87,122.26,122.72,57666.0,113.4029,113.9315,113.3658,113.7924,57666.0
2017-02-07 10:30:00,122.77,123.0,122.52,122.59,21452.0,113.8387,114.052,113.6069,113.6718,21452.0
2017-02-07 10:35:00,122.54,122.79,122.0,122.11,39521.0,113.6255,113.8573,113.1247,113.2267,39521.0
2017-02-07 10:40:00,122.01,122.6,122.0,122.2,26717.0,113.134,113.6811,113.1247,113.3102,26717.0
2017-02-07 10:45:00,122.27,122.35,121.9,122.17,51902.0,113.3751,113.4493,113.032,113.2824,51902.0
2017-02-07 10:50:00,122.22,122.56,122.1,122.25,22717.0,113.3287,113.644,113.2175,113.3566,22717.0
2017-02-07 10:55:00,122.28,122.49,122.09,122.38,13093.0,113.3844,113.5791,113.2082,113.4771,13093.0
2017-02-07 11:00:00,122.52,122.56,122.0,122.01,29865.0,113.6069,113.644,113.1247,113.134,29865.0
2017-02-07 11:05:00,122.08,122.91,121.95,122.75,76988.0,113.1989,113.9685,113.0784,113.8202,76988.0
2017-02-07 11:10:00,122.76,123.43,122.62,123.27,108692.0,113.8295,114.4507,113.6996,114.3024,108692.0
2017-02-07 11:15:00,123.27,123.42,122.67,122.78,86824.0,114.3024,114.4414,113.746,113.848,86824.0
2017-02-07 11:20:00,122.72,123.0,122.52,122.81,76518.0,113.7924,114.052,113.6069,113.8758,76518.0
2017-02-07 11:25:00,122.81,122.86,122.54,122.75,35175.0,113.8758,113.9222,113.6255,113.8202,35175.0
2017-02-07 11:30:00,122.75,122.96,122.53,122.54,62091.0,113.8202,114.0149,113.6162,113.6255,62091.0
2017-02-07 11:35:00,122.61,123.9,122.31,123.74,81704.0,113.6904,114.8865,113.4122,114.7382,81704.0
2017-02-07 11:40:00,123.61,124.31,123.51,124.31,103815.0,114.6176,115.2667,114.5249,115.2667,103815.0
2017-02-07 11:45:00,124.26,124.62,123.54,123.59,70176.0,115.2203,115.5541,114.5527,114.5991,70176.0
2017-02-07 11:50:00,123.64,124.02,123.49,123.75,71371.0,114.6454,114.9978,114.5063,114.7474,71371.0
2017-02-07 11:55:00,123.75,123.97,123.55,123.81,40119.0,114.7474,114.9514,114.562,114.8031,40119.0
2017-02-07 12:00:00,123.74,123.84,123.46,123.5,62253.0,114.7382,114.8309,114.4785,114.5156,62253.0
2017-02-07 12:05:00,123.45,123.74,123.37,123.56,42573.0,114.4693,114.7382,114.3951,114.5713,42573.0
2017-02-07 12:10:00,123.54,123.89,123.54,123.65,55841.0,114.5527,114.8772,114.5527,114.6547,55841.0
2017-02-07 12:15:00,123.65,123.73,123.37,123.58,27109.0,114.6547,114.7289,114.3951,114.5898,27109.0
2017-02-07 12:20:00,123.58,123.76,123.36,123.54,31188.0,114.5898,114.7567,114.3858,114.5527,31188.0
2017-02-07 12:25:00,123.5,123.55,123.09,123.09,25672.0,114.5156,114.562,114.1354,114.1354,25672.0
2017-02-07 12:30:00,123.15,123.5,123.02,123.37,23191.0,114.1911,114.5156,114.0705,114.3951,23191.0
2017-02-07 12:35:00,123.31,123.31,122.6,122.95,21866.0,114.3394,114.3394,113.6811,114.0056,21866.0
2017-02-07 12:40:00,123.0,123.26,122.65,122.72,33946.0,114.052,114.2931,113.7275,113.7924,33946.0
2017-02-07 12:45:00,122.86,123.19,122.7,122.8,13570.0,113.9222,114.2282,113.7738,113.8665,13570.0
2017-02-07 12:50:00,122.79,122.79,122.54,122.79,16414.0,113.8573,113.8573,113.6255,113.8573,16414.0
2017-02-07 12:55:00,122.73,122.85,122.38,122.38,11591.0,113.8016,113.9129,113.4771,113.4771,11591.0
2017-02-07 13:00:00,122.39,122.61,122.25,122.43,6132.0,113.4864,113.6904,113.3566,113.5235,6132.0
2017-02-07 13:05:00,122.5,122.5,122.3,122.49,7477.0,113.5884,113.5884,113.4029,113.5791,7477.0
2017-02-07 13:10:00,122.49,122.49,122.3,122.37,8334.0,113.5791,113.5791,113.4029,113.4678,8334.0
2017-02-07 13:15:00,122.35,122.37,121.98,122.04,31278.0,113.4493,113.4678,113.1062,113.1618,31278.0
2017-02-07 13:20:00,122.12,122.51,121.92,121.98,25216.0,113.236,113.5976,113.0506,113.1062,25216.0
2017-02-07 13:25:00,121.87,122.25,121.84,122.07,6264.0,113.0042,113.3566,112.9764,113.1896,6264.0
2017-02-07 13:30:00,122.12,122.23,121.89,122.19,11586.0,113.236,113.338,113.0227,113.3009,11586.0
2017-02-07 13:35:00,122.13,122.43,121.99,122.39,15648.0,113.2453,113.5235,113.1155,113.4864,15648.0
2017-02-07 13:40:00,122.3,122.31,122.06,122.18,12112.0,113.4029,113.4122,113.1804,113.2916,12112.0
2017-02-07 13:45:00,122.19,122.23,122.0,122.1,11683.0,113.3009,113.338,113.1247,113.2175,11683.0
2017-02-07 13:50:00,122.09,122.56,122.07,122.43,10110.0,113.2082,113.644,113.1896,113.5235,10110.0
2017-02-07 13:55:00,122.43,122.73,122.29,122.73,20826.0,113.5235,113.8016,113.3936,113.8016,20826.0
2017-02-07 14:00:00,122.74,123.06,122.7,122.88,37589.0,113.8109,114.1076,113.7738,113.9407,37589.0
2017-02-07 14:05:00,122.78,123.36,122.74,122.93,35134.0,113.848,114.3858,113.8109,113.9871,35134.0
2017-02-07 14:10:00,122.86,122.9,122.7,122.81,10950.0,113.9222,113.9593,113.7738,113.8758,10950.0
2017-02-07 14:15:00,122.86,122.95,122.75,122.9,15709.0,113.9222,114.0056,113.8202,113.9593,15709.0
2017-02-07 14:20:00,122.9,123.19,122.87,123.19,13059.0,113.9593,114.2282,113.9315,114.2282,13059.0
2017-02-07 14:25:00,123.15,123.25,122.77,122.88,9690.0,114.1911,114.2838,113.8387,113.9407,9690.0
2017-02-07 14:30:00,122.91,123.05,122.6,122.66,16527.0,113.9685,114.0984,113.6811,113.7367,16527.0
2017-02-07 14:35:00,122.67,122.79,122.37,122.42,16458.0,113.746,113.8573,113.4678,113.5142,16458.0
2017-02-07 14:40:00,122.42,122.47,122.09,122.16,17113.0,113.5142,113.5606,113.2082,113.2731,17113.0
2017-02-07 14:45:00,122.18,122.22,121.92,121.96,18206.0,113.2916,113.3287,113.0506,113.0877,18206.0
2017-02-07 14:50:00,121.99,122.1,121.95,122.0,33039.0,113.1155,113.2175,113.0784,113.1247,33039.0
2017-02-07 14:55:00,122.0,122.1,121.92,122.01,25093.0,113.1247,113.2175,113.0506,113.134,25093.0
2017-02-07 15:00:00,122.04,122.1,121.96,122.01,47891.0,113.1618,113.2175,113.0877,113.134,47891.0
2017-02-07 15:05:00,122.03,122.1,121.95,122.09,24009.0,113.1526,113.2175,113.0784,113.2082,24009.0
2017-02-07 15:10:00,122.11,122.29,121.99,122.21,27467.0,113.2267,113.3936,113.1155,113.3195,27467.0
2017-02-07 15:15:00,122.26,122.27,121.99,122.01,19527.0,113.3658,113.3751,113.1155,113.134,19527.0
2017-02-07 15:20:00,122.01,122.44,122.01,122.18,54370.0,113.134,113.5327,113.134,113.2916,54370.0
2017-02-07 15:25:00,122.18,122.2,122.04,122.05,33472.0,113.2916,113.3102,113.1618,113.1711,33472.0
2017-02-07 15:30:00,122.03,122.03,121.74,121.87,52768.0,113.1526,113.1526,112.8837,113.0042,52768.0
2017-02-07 15:35:00,121.88,121.92,121.54,121.54,67604.0,113.0135,113.0506,112.6982,112.6982,67604.0
2017-02-07 15:40:00,121.53,121.65,121.24,121.24,114055.0,112.6889,112.8002,112.42,112.42,114055.0
2017-02-07 15:45:00,121.31,121.99,121.22,121.74,107328.0,112.4849,113.1155,112.4015,112.8837,107328.0
2017-02-07 15:50:00,121.75,122.15,121.75,122.09,96298.0,112.8929,113.2638,112.8929,113.2082,96298.0
2017-02-07 15:55:00,122.08,122.08,121.79,122.05,146766.0,113.1989,113.1989,112.93,113.1711,146766.0
2017-02-08 09:30:00,121.4,122.05,121.25,121.93,42156.0,112.5684,113.1711,112.4293,113.0598,42156.0
2017-02-08 09:35:00,121.89,122.29,121.84,122.07,19880.0,113.0227,113.3936,112.9764,113.1896,19880.0
2017-02-08 09:40:00,121.99,122.52,121.86,122.3,24726.0,113.1155,113.6069,112.9949,113.4029,24726.0
2017-02-08 09:45:00,122.18,122.98,122.18,122.98,23230.0,113.2916,114.0334,113.2916,114.0334,23230.0
2017-02-08 09:50:00,122.83,122.9,122.62,122.73,24145.0,113.8944,113.9593,113.6996,113.8016,24145.0
2017-02-08 09:55:00,122.87,122.89,122.14,122.15,20202.0,113.9315,113.95,113.2546,113.2638,20202.0
2017-02-08 10:00:00,122.06,122.19,121.74,121.95,46201.0,113.1804,113.3009,112.8837,113.0784,46201.0
2017-02-08 10:05:00,122.05,122.67,121.84,121.99,64023.0,113.1711,113.746,112.9764,113.1155,64023.0
2017-02-08 10:10:00,122.03,122.03,120.71,121.07,133674.0,113.1526,113.1526,111.9286,112.2624,133674.0
2017-02-08 10:15:00,120.99,121.26,120.06,120.58,80645.0,112.1882,112.4386,111.3259,111.808,80645.0
2017-02-08 10:20:00,120.54,120.58,120.01,120.5,112070.0,111.771,111.808,111.2795,111.7339,112070.0
2017-02-08 10:25:00,120.5,120.55,119.83,120.05,63688.0,111.7339,111.7802,111.1126,111.3166,63688.0
2017-02-08 10:30:00,119.96,120.52,119.96,120.16,15608.0,111.2331,111.7524,111.2331,111.4186,15608.0
2017-02-08 10:35:00,120.12,120.23,119.6,119.71,45723.0,111.3815,111.4835,110.8993,111.0013,45723.0
2017-02-08 10:40:00,119.68,120.2,119.66,119.99,63514.0,110.9735,111.4557,110.955,111.261,63514.0
2017-02-08 10:45:00,119.97,120.52,119.83,120.07,47003.0,111.2424,111.7524,111.1126,111.3351,47003.0
2017-02-08 10:50:00,120.06,120.23,119.76,119.87,29111.0,111.3259,111.4835,111.0477,111.1497,29111.0
2017-02-08 10:55:00,119.96,120.13,119.56,119.66,50494.0,111.2331,111.3908,110.8622,110.955,50494.0
2017-02-08 11:00:00,119.63,120.04,119.51,119.99,51255.0,110.9272,111.3073,110.8159,111.261,51255.0
2017-02-08 11:05:00,119.98,119.99,119.53,119.94,53507.0,111.2517,111.261,110.8344,111.2146,53507.0
2017-02-08 11:10:00,119.91,119.96,119.71,119.94,28131.0,111.1868,111.2331,111.0013,111.2146,28131.0
2017-02-08 11:15:00,119.9,120.3,119.89,120.13,15337.0,111.1775,111.5484,111.1682,111.3908,15337.0
2017-02-08 11:20:00,120.15,120.43,119.49,119.56,47125.0,111.4093,111.669,110.7973,110.8622,47125.0
2017-02-08 11:25:00,119.53,119.6,119.0,119.01,51962.0,110.8344,110.8993,110.343,110.3523,51962.0
2017-02-08 11:30:00,119.1,119.68,119.1,119.5,53587.0,110.4357,110.9735,110.4357,110.8066,53587.0
2017-02-08 11:35:00,119.54,119.54,118.85,119.04,29926.0,110.8437,110.8437,110.2039,110.3801,29926.0
2017-02-08 11:40:00,119.08,119.31,118.92,119.3,17902.0,110.4172,110.6304,110.2688,110.6212,17902.0
2017-02-08 11:45:00,119.28,119.28,119.06,119.16,13833.0,110.6026,110.6026,110.3986,110.4913,13833.0
2017-02-08 11:50:00,118.98,119.04,118.81,118.96,12758.0,110.3244,110.3801,110.1668,110.3059,12758.0
2017-02-08 11:55:00,118.99,119.01,118.8,118.95,13895.0,110.3337,110.3523,110.1575,110.2966,13895.0
2017-02-08 12:00:00,118.92,119.0,118.57,118.7,19065.0,110.2688,110.343,109.9443,110.0648,19065.0
2017-02-08 12:05:00,118.69,119.33,118.64,119.31,21945.0,110.0555,110.649,110.0092,110.6304,21945.0
2017-02-08 12:10:00,119.27,119.27,118.95,119.06,18085.0,110.5933,110.5933,110.2966,110.3986,18085.0
2017-02-08 12:15:00,119.05,119.13,119.0,119.12,8658.0,110.3893,110.4635,110.343,110.4543,8658.0
2017-02-08 12:20:00,119.1,119.17,119.03,119.15,22510.0,110.4357,110.5006,110.3708,110.4821,22510.0
2017-02-08 12:25:00,119.22,119.22,119.02,119.16,17528.0,110.547,110.547,110.3615,110.4913,17528.0
2017-02-08 12:30:00,119.1,119.28,119.09,119.26,14218.0,110.4357,110.6026,110.4264,110.5841,14218.0
2017-02-08 12:35:00,119.27,119.27,119.13,119.15,6580.0,110.5933,110.5933,110.4635,110.4821,6580.0
2017-02-08 12:40:00,119.13,119.56,119.12,119.53,17512.0,110.4635,110.8622,110.4543,110.8344,17512.0
2017-02-08 12:45:00,119.56,119.65,119.25,119.26,11883.0,110.8622,110.9457,110.5748,110.5841,11883.0
2017-02-08 12:50:00,119.28,119.34,119.17,119.34,24912.0,110.6026,110.6583,110.5006,110.6583,24912.0
2017-02-08 12:55:00,119.33,119.45,119.32,119.44,8405.0,110.649,110.7602,110.6397,110.751,8405.0
2017-02-08 13:00:00,119.41,119.42,119.1,119.14,34877.0,110.7232,110.7324,110.4357,110.4728,34877.0
2017-02-08 13:05:00,119.11,119.35,118.81,119.3,41361.0,110.445,110.6675,110.1668,110.6212,41361.0
2017-02-08 13:10:00,119.31,119.31,118.95,119.1,29253.0,110.6304,110.6304,110.2966,110.4357,29253.0
2017-02-08 13:15:00,119.0,119.09,118.94,118.99,10356.0,110.343,110.4264,110.2874,110.3337,10356.0
2017-02-08 13:20:00,118.98,119.07,118.95,118.95,11362.0,110.3244,110.4079,110.2966,110.2966,11362.0
2017-02-08 13:25:00,118.95,119.03,118.94,118.97,25294.0,110.2966,110.3708,110.2874,110.3152,25294.0
2017-02-08 13:30:00,118.96,119.13,118.71,118.84,17803.0,110.3059,110.4635,110.0741,110.1946,17803.0
2017-02-08 13:35:00,118.92,119.0,118.83,118.94,7357.0,110.2688,110.343,110.1854,110.2874,7357.0
2017-02-08 13:40:00,118.97,119.0,118.85,119.0,32654.0,110.3152,110.343,110.2039,110.343,32654.0
2017-02-08 13:45:00,119.0,119.11,118.91,119.05,8067.0,110.343,110.445,110.2595,110.3893,8067.0
2017-02-08 13:50:00,119.01,119.17,118.99,119.09,19719.0,110.3523,110.5006,110.3337,110.4264,19719.0
2017-02-08 13:55:00,119.09,119.1,118.9,118.9,13035.0,110.4264,110.4357,110.2503,110.2503,13035.0
2017-02-08 14:00:00,118.9,118.99,118.82,118.99,9490.0,110.2503,110.3337,110.1761,110.3337,9490.0
2017-02-08 14:05:00,118.94,118.96,118.86,118.86,7214.0,110.2874,110.3059,110.2132,110.2132,7214.0
2017-02-08 14:10:00,118.85,118.98,118.84,118.91,7324.0,110.2039,110.3244,110.1946,110.2595,7324.0
2017-02-08 14:15:00,118.94,119.04,118.88,118.99,53829.0,110.2874,110.3801,110.2317,110.3337,53829.0
2017-02-08 14:20:00,118.98,119.16,118.93,119.11,28231.0,110.3244,110.4913,110.2781,110.445,28231.0
2017-02-08 14:25:00,119.15,119.32,119.15,119.29,42456.0,110.4821,110.6397,110.4821,110.6119,42456.0
2017-02-08 14:30:00,119.33,119.88,119.29,119.86,20731.0,110.649,111.159,110.6119,111.1404,20731.0
2017-02-08 14:35:00,119.85,120.33,119.82,120.33,50869.0,111.1312,111.5762,111.1033,111.5762,50869.0
2017-02-08 14:40:00,120.28,120.37,119.97,120.03,28739.0,111.5299,111.6133,111.2424,111.2981,28739.0
2017-02-08 14:45:00,119.98,120.15,119.95,120.05,43716.0,111.2517,111.4093,111.2239,111.3166,43716.0
2017-02-08 14:50:00,120.03,120.2,120.03,120.2,7790.0,111.2981,111.4557,111.2981,111.4557,7790.0
2017-02-08 14:55:00,120.16,120.28,119.96,120.0,21361.0,111.4186,111.5299,111.2331,111.2702,21361.0
2017-02-08 15:00:00,120.0,120.17,119.89,120.09,29750.0,111.2702,111.4279,111.1682,111.3537,29750.0
2017-02-08 15:05:00,120.13,120.13,119.98,120.04,18771.0,111.3908,111.3908,111.2517,111.3073,18771.0
2017-02-08 15:10:00,120.05,120.05,119.88,119.94,47017.0,111.3166,111.3166,111.159,111.2146,47017.0
2017-02-08 15:15:00,119.93,119.94,119.77,119.78,20557.0,111.2053,111.2146,111.057,111.0662,20557.0
2017-02-08 15:20:00,119.78,120.04,119.74,119.92,17361.0,111.0662,111.3073,111.0292,111.1961,17361.0
2017-02-08 15:25:00,119.91,120.3,119.91,120.16,18194.0,111.1868,111.5484,111.1868,111.4186,18194.0
2017-02-08 15:30:00,120.15,120.2,119.98,120.13,20256.0,111.4093,111.4557,111.2517,111.3908,20256.0
2017-02-08 15:35:00,120.13,120.17,120.02,120.17,35005.0,111.3908,111.4279,111.2888,111.4279,35005.0
2017-02-08 15:40:00,120.18,120.66,120.15,120.52,45788.0,111.4371,111.8822,111.4093,111.7524,45788.0
2017-02-08 15:45:00,120.49,120.54,120.33,120.38,52327.0,111.7246,111.771,111.5762,111.6226,52327.0
2017-02-08 15:50:00,120.35,120.4,120.23,120.27,60250.0,111.5948,111.6411,111.4835,111.5206,60250.0
2017-02-08 15:55:00,120.27,120.39,120.24,120.29,98508.0,111.5206,111.6319,111.4928,111.5391,98508.0
2017-02-09 09:30:00,120.75,121.39,120.52,121.11,17650.0,111.9657,112.5591,111.7524,112.2995,17650.0
2017-02-09 09:35:00,120.78,120.98,120.11,120.16,8913.0,111.9935,112.1789,111.3722,111.4186,8913.0
2017-02-09 09:40:00,120.55,120.83,120.19,120.34,9900.0,111.7802,112.0399,111.4464,111.5855,9900.0
2017-02-09 09:45:00,120.36,120.87,120.35,120.74,9069.0,111.604,112.0769,111.5948,111.9564,9069.0
2017-02-09 09:50:00,120.74,120.88,120.49,120.61,17667.0,111.9564,112.0862,111.7246,111.8359,17667.0
2017-02-09 09:55:00,120.66,120.78,120.39,120.61,19167.0,111.8822,111.9935,111.6319,111.8359,19167.0
2017-02-09 10:00:00,120.62,120.74,120.38,120.39,15475.0,111.8451,111.9564,111.6226,111.6319,15475.0
2017-02-09 10:05:00,120.43,120.63,120.4,120.59,9751.0,111.669,111.8544,111.6411,111.8173,9751.0
2017-02-09 10:10:00,120.57,120.64,120.46,120.61,16297.0,111.7988,111.8637,111.6968,111.8359,16297.0
2017-02-09 10:15:00,120.6,120.66,120.32,120.32,17008.0,111.8266,111.8822,111.567,111.567,17008.0
2017-02-09 10:20:00,120.34,120.58,120.29,120.48,9592.0,111.5855,111.808,111.5391,111.7153,9592.0
2017-02-09 10:25:00,120.49,120.67,120.18,120.44,112878.0,111.7246,111.8915,111.4371,111.6782,112878.0
2017-02-09 10:30:00,120.46,120.6,120.38,120.42,17299.0,111.6968,111.8266,111.6226,111.6597,17299.0
2017-02-09 10:35:00,120.44,120.75,120.43,120.74,22941.0,111.6782,111.9657,111.669,111.9564,22941.0
2017-02-09 10:40:00,120.75,120.9,120.67,120.72,68580.0,111.9657,112.1048,111.8915,111.9379,68580.0
2017-02-09 10:45:00,120.72,120.87,120.63,120.82,46807.0,111.9379,112.0769,111.8544,112.0306,46807.0
2017-02-09 10:50:00,120.82,120.94,120.77,120.86,55930.0,112.0306,112.1419,111.9842,112.0677,55930.0
2017-02-09 10:55:00,120.88,120.96,120.77,120.91,17853.0,112.0862,112.1604,111.9842,112.114,17853.0
2017-02-09 11:00:00,120.96,121.21,120.8,121.09,78920.0,112.1604,112.3922,112.012,112.2809,78920.0
2017-02-09 11:05:00,121.09,121.17,120.87,120.96,31403.0,112.2809,112.3551,112.0769,112.1604,31403.0
2017-02-09 11:10:00,120.98,121.25,120.97,121.24,41511.0,112.1789,112.4293,112.1697,112.42,41511.0
2017-02-09 11:15:00,121.23,121.25,121.0,121.15,29285.0,112.4108,112.4293,112.1975,112.3366,29285.0
2017-02-09 11:20:00,121.07,121.19,120.71,120.71,72842.0,112.2624,112.3737,111.9286,111.9286,72842.0
2017-02-09 11:25:00,120.71,120.99,120.7,120.93,46798.0,111.9286,112.1882,111.9193,112.1326,46798.0
2017-02-09 11:30:00,120.94,120.99,120.72,120.91,67994.0,112.1419,112.1882,111.9379,112.114,67994.0
2017-02-09 11:35:00,120.84,121.0,120.79,120.81,13721.0,112.0491,112.1975,112.0028,112.0213,13721.0
2017-02-09 11:40:00,120.84,121.06,120.84,120.9,18566.0,112.0491,112.2531,112.0491,112.1048,18566.0
2017-02-09 11:45:00,120.91,120.91,120.67,120.75,12937.0,112.114,112.114,111.8915,111.9657,12937.0
2017-02-09 11:50:00,120.76,120.76,120.56,120.7,8391.0,111.9749,111.9749,111.7895,111.9193,8391.0
2017-02-09 11:55:00,120.73,120.78,120.48,120.6,13565.0,111.9471,111.9935,111.7153,111.8266,13565.0
2017-02-09 12:00:00,120.55,120.59,120.43,120.43,12209.0,111.7802,111.8173,111.669,111.669,12209.0
2017-02-09 12:05:00,120.42,120.47,120.23,120.34,21805.0,111.6597,111.706,111.4835,111.5855,21805.0
2017-02-09 12:10:00,120.29,120.35,120.16,120.16,27643.0,111.5391,111.5948,111.4186,111.4186,27643.0
2017-02-09 12:15:00,120.19,120.19,120.02,120.14,12139.0,111.4464,111.4464,111.2888,111.4001,12139.0
2017-02-09 12:20:00,120.12,120.32,120.08,120.28,8035.0,111.3815,111.567,111.3444,111.5299,8035.0
2017-02-09 12:25:00,120.28,120.62,120.22,120.49,11200.0,111.5299,111.8451,111.4742,111.7246,11200.0
2017-02-09 12:30:00,120.53,120.6,120.44,120.44,10140.0,111.7617,111.8266,111.6782,111.6782,10140.0
2017-02-09 12:35:00,120.45,120.53,120.39,120.45,8037.0,111.6875,111.7617,111.6319,111.6875,8037.0
2017-02-09 12:40:00,120.44,120.46,120.25,120.25,7950.0,111.6782,111.6968,111.5021,111.5021,7950.0
2017-02-09 12:45:00,120.3,120.35,120.13,120.14,31002.0,111.5484,111.5948,111.3908,111.4001,31002.0
2017-02-09 12:50:00,120.11,120.32,120.03,120.06,41985.0,111.3722,111.567,111.2981,111.3259,41985.0
2017-02-09 12:55:00,120.09,120.3,119.93,120.3,13388.0,111.3537,111.5484,111.2053,111.5484,13388.0
2017-02-09 13:00:00,120.29,120.36,120.26,120.36,7564.0,111.5391,111.604,111.5113,111.604,7564.0
2017-02-09 13:05:00,120.32,120.53,120.3,120.51,13250.0,111.567,111.7617,111.5484,111.7431,13250.0
2017-02-09 13:10:00,120.45,120.49,120.19,120.24,67413.0,111.6875,111.7246,111.4464,111.4928,67413.0
2017-02-09 13:15:00,120.26,120.38,120.16,120.16,7367.0,111.5113,111.6226,111.4186,111.4186,7367.0
2017-02-09 13:20:00,120.14,120.2,120.05,120.11,8491.0,111.4001,111.4557,111.3166,111.3722,8491.0
2017-02-09 13:25:00,120.11,120.33,120.07,120.33,8190.0,111.3722,111.5762,111.3351,111.5762,8190.0
2017-02-09 13:30:00,120.27,120.4,120.12,120.18,8211.0,111.5206,111.6411,111.3815,111.4371,8211.0
2017-02-09 13:35:00,120.14,120.14,119.88,119.88,5957.0,111.4001,111.4001,111.159,111.159,5957.0
2017-02-09 13:40:00,119.92,120.13,119.91,120.11,8928.0,111.1961,111.3908,111.1868,111.3722,8928.0
2017-02-09 13:45:00,120.07,120.07,119.95,119.98,5200.0,111.3351,111.3351,111.2239,111.2517,5200.0
2017-02-09 13:50:00,120.0,120.1,119.95,119.95,13309.0,111.2702,111.363,111.2239,111.2239,13309.0
2017-02-09 13:55:00,119.95,120.0,119.87,119.94,10815.0,111.2239,111.2702,111.1497,111.2146,10815.0
2017-02-09 14:00:00,119.95,119.95,119.78,119.88,8168.0,111.2239,111.2239,111.0662,111.159,8168.0
2017-02-09 14:05:00,119.91,119.97,119.83,119.89,12684.0,111.1868,111.2424,111.1126,111.1682,12684.0
2017-02-09 14:10:00,119.93,120.18,119.92,120.12,12787.0,111.2053,111.4371,111.1961,111.3815,12787.0
2017-02-09 14:15:00,120.11,120.25,120.07,120.25,13915.0,111.3722,111.5021,111.3351,111.5021,13915.0
2017-02-09 14:20:00,120.2,120.24,120.07,120.15,33072.0,111.4557,111.4928,111.3351,111.4093,33072.0
2017-02-09 14:25:00,120.13,120.23,120.03,120.05,28740.0,111.3908,111.4835,111.2981,111.3166,28740.0
2017-02-09 14:30:00,120.09,120.18,120.04,120.14,7765.0,111.3537,111.4371,111.3073,111.4001,7765.0
2017-02-09 14:35:00,120.15,120.19,120.03,120.07,25073.0,111.4093,111.4464,111.2981,111.3351,25073.0
2017-02-09 14:40:00,120.08,120.15,120.01,120.02,32161.0,111.3444,111.4093,111.2795,111.2888,32161.0
2017-02-09 14:45:00,120.02,120.06,119.98,120.05,33004.0,111.2888,111.3259,111.2517,111.3166,33004.0
2017-02-09 14:50:00,120.05,120.17,120.01,120.12,17261.0,111.3166,111.4279,111.2795,111.3815,17261.0
2017-02-09 14:55:00,120.12,120.41,120.12,120.34,11057.0,111.3815,111.6504,111.3815,111.5855,11057.0
2017-02-09 15:00:00,120.36,120.51,120.31,120.47,32488.0,111.604,111.7431,111.5577,111.706,32488.0
2017-02-09 15:05:00,120.47,120.54,120.38,120.38,16240.0,111.706,111.771,111.6226,111.6226,16240.0
2017-02-09 15:10:00,120.38,120.43,120.24,120.28,9104.0,111.6226,111.669,111.4928,111.5299,9104.0
2017-02-09 15:15:00,120.31,120.34,120.22,120.22,7626.0,111.5577,111.5855,111.4742,111.4742,7626.0
2017-02-09 15:20:00,120.24,120.25,120.11,120.11,9000.0,111.4928,111.5021,111.3722,111.3722,9000.0
2017-02-09 15:25:00,120.1,120.24,120.08,120.21,12034.0,111.363,111.4928,111.3444,111.465,12034.0
2017-02-09 15:30:00,120.21,120.38,120.12,120.12,15529.0,111.465,111.6226,111.3815,111.3815,15529.0
2017-02-09 15:35:00,120.17,120.26,120.14,120.23,16202.0,111.4279,111.5113,111.4001,111.4835,16202.0
2017-02-09 15:40:00,120.24,120.44,120.23,120.42,16825.0,111.4928,111.6782,111.4835,111.6597,16825.0
2017-02-09 15:45:00,120.43,120.52,120.34,120.51,39598.0,111.669,111.7524,111.5855,111.7431,39598.0
2017-02-09 15:50:00,120.51,120.63,120.47,120.63,37295.0,111.7431,111.8544,111.706,111.8544,37295.0
2017-02-09 15:55:00,120.64,120.66,120.49,120.57,126552.0,111.8637,111.8822,111.7246,111.7988,126552.0
2017-02-10 09:30:00,121.48,122.16,121.27,122.16,39286.0,112.6426,113.2731,112.4478,113.2731,39286.0
2017-02-10 09:35:00,122.15,122.46,121.96,122.38,52367.0,113.2638,113.5513,113.0877,113.4771,52367.0
2017-02-10 09:40:00,122.29,123.21,122.2,123.14,43314.0,113.3936,114.2467,113.3102,114.1818,43314.0
2017-02-10 09:45:00,123.19,123.63,123.04,123.62,30756.0,114.2282,114.6362,114.0891,114.6269,30756.0
2017-02-10 09:50:00,123.65,123.77,123.28,123.39,31217.0,114.6547,114.766,114.3116,114.4136,31217.0
2017-02-10 09:55:00,123.33,123.38,122.82,123.04,38889.0,114.358,114.4043,113.8851,114.0891,38889.0
2017-02-10 10:00:00,123.01,123.16,122.63,122.81,47809.0,114.0613,114.2004,113.7089,113.8758,47809.0
2017-02-10 10:05:00,122.87,123.04,122.73,122.73,22749.0,113.9315,114.0891,113.8016,113.8016,22749.0
2017-02-10 10:10:00,122.76,123.8,122.73,123.44,40979.0,113.8295,114.7938,113.8016,114.46,40979.0
2017-02-10 10:15:00,123.49,123.53,123.3,123.36,14576.0,114.5063,114.5434,114.3302,114.3858,14576.0
2017-02-10 10:20:00,123.28,123.36,122.81,122.81,12756.0,114.3116,114.3858,113.8758,113.8758,12756.0
2017-02-10 10:25:00,122.81,123.53,122.66,123.53,15395.0,113.8758,114.5434,113.7367,114.5434,15395.0
2017-02-10 10:30:00,123.55,123.57,123.3,123.4,31239.0,114.562,114.5805,114.3302,114.4229,31239.0
2017-02-10 10:35:00,123.44,123.79,123.34,123.36,19853.0,114.46,114.7845,114.3673,114.3858,19853.0
2017-02-10 10:40:00,123.34,123.5,123.1,123.39,11787.0,114.3673,114.5156,114.1447,114.4136,11787.0
2017-02-10 10:45:00,123.5,123.5,123.3,123.39,12626.0,114.5156,114.5156,114.3302,114.4136,12626.0
2017-02-10 10:50:00,123.36,123.43,123.22,123.4,10245.0,114.3858,114.4507,114.256,114.4229,10245.0
2017-02-10 10:55:00,123.42,123.63,123.23,123.63,18849.0,114.4414,114.6362,114.2653,114.6362,18849.0
2017-02-10 11:00:00,123.52,123.62,123.15,123.2,22844.0,114.5342,114.6269,114.1911,114.2374,22844.0
2017-02-10 11:05:00,123.24,123.46,123.22,123.46,7458.0,114.2745,114.4785,114.256,114.4785,7458.0
2017-02-10 11:10:00,123.45,123.67,123.41,123.51,20562.0,114.4693,114.6733,114.4322,114.5249,20562.0
2017-02-10 11:15:00,123.49,123.7,123.41,123.59,20430.0,114.5063,114.7011,114.4322,114.5991,20430.0
2017-02-10 11:20:00,123.65,123.84,123.64,123.84,9337.0,114.6547,114.8309,114.6454,114.8309,9337.0
2017-02-10 11:25:00,123.83,123.96,123.83,123.91,25125.0,114.8216,114.9422,114.8216,114.8958,25125.0
2017-02-10 11:30:00,123.94,124.12,123.83,123.84,58728.0,114.9236,115.0905,114.8216,114.8309,58728.0
2017-02-10 11:35:00,123.84,124.02,123.81,123.88,35865.0,114.8309,114.9978,114.8031,114.868,35865.0
2017-02-10 11:40:00,123.87,124.29,123.81,123.81,107669.0,114.8587,115.2481,114.8031,114.8031,107669.0
2017-02-10 11:45:00,123.85,124.31,123.81,124.24,26100.0,114.8402,115.2667,114.8031,115.2018,26100.0
2017-02-10 11:50:00,124.31,124.41,124.05,124.07,18823.0,115.2667,115.3594,115.0256,115.0442,18823.0
2017-02-10 11:55:00,124.01,124.01,123.59,123.65,18724.0,114.9885,114.9885,114.5991,114.6547,18724.0
2017-02-10 12:00:00,123.66,123.68,123.48,123.66,14755.0,114.664,114.6825,114.4971,114.664,14755.0
2017-02-10 12:05:00,123.7,123.88,123.7,123.86,14026.0,114.7011,114.868,114.7011,114.8494,14026.0
2017-02-10 12:10:00,123.8,123.83,123.51,123.54,9327.0,114.7938,114.8216,114.5249,114.5527,9327.0
2017-02-10 12:15:00,123.53,123.58,123.44,123.58,9101.0,114.5434,114.5898,114.46,114.5898,9101.0
2017-02-10 12:20:00,123.58,123.6,123.21,123.26,10799.0,114.5898,114.6083,114.2467,114.2931,10799.0
2017-02-10 12:25:00,123.23,123.36,123.16,123.24,9646.0,114.2653,114.3858,114.2004,114.2745,9646.0
2017-02-10 12:30:00,123.21,123.34,123.19,123.24,18816.0,114.2467,114.3673,114.2282,114.2745,18816.0
2017-02-10 12:35:00,123.28,123.57,123.27,123.45,10005.0,114.3116,114.5805,114.3024,114.4693,10005.0
2017-02-10 12:40:00,123.43,123.43,123.31,123.31,9015.0,114.4507,114.4507,114.3394,114.3394,9015.0
2017-02-10 12:45:00,123.31,123.39,123.3,123.35,7629.0,114.3394,114.4136,114.3302,114.3765,7629.0
2017-02-10 12:50:00,123.35,123.4,123.22,123.23,8182.0,114.3765,114.4229,114.256,114.2653,8182.0
2017-02-10 12:55:00,123.26,123.31,123.05,123.05,8656.0,114.2931,114.3394,114.0984,114.0984,8656.0
2017-02-10 13:00:00,123.08,123.08,122.94,123.05,8909.0,114.1262,114.1262,113.9964,114.0984,8909.0
2017-02-10 13:05:00,123.04,123.31,123.04,123.26,9999.0,114.0891,114.3394,114.0891,114.2931,9999.0
2017-02-10 13:10:00,123.26,123.3,123.21,123.21,10419.0,114.2931,114.3302,114.2467,114.2467,10419.0
2017-02-10 13:15:00,123.25,123.32,123.14,123.14,17282.0,114.2838,114.3487,114.1818,114.1818,17282.0
2017-02-10 13:20:00,123.11,123.19,122.95,122.99,14989.0,114.154,114.2282,114.0056,114.0427,14989.0
2017-02-10 13:25:00,122.92,123.12,122.92,123.03,23312.0,113.9778,114.1633,113.9778,114.0798,23312.0
2017-02-10 13:30:00,122.98,123.16,122.97,123.08,9111.0,114.0334,114.2004,114.0242,114.1262,9111.0
2017-02-10 13:35:00,123.08,123.25,123.08,123.19,7715.0,114.1262,114.2838,114.1262,114.2282,7715.0
2017-02-10 13:40:00,123.22,123.23,123.13,123.13,7469.0,114.256,114.2653,114.1725,114.1725,7469.0
2017-02-10 13:45:00,123.14,123.21,123.06,123.17,6631.0,114.1818,114.2467,114.1076,114.2096,6631.0
2017-02-10 13:50:00,123.14,123.2,123.11,123.15,7865.0,114.1818,114.2374,114.154,114.1911,7865.0
2017-02-10 13:55:00,123.11,123.11,122.92,123.03,12974.0,114.154,114.154,113.9778,114.0798,12974.0
2017-02-10 14:00:00,123.05,123.13,123.0,123.04,6668.0,114.0984,114.1725,114.052,114.0891,6668.0
2017-02-10 14:05:00,123.06,123.23,123.04,123.23,7538.0,114.1076,114.2653,114.0891,114.2653,7538.0
2017-02-10 14:10:00,123.22,123.25,123.17,123.21,19460.0,114.256,114.2838,114.2096,114.2467,19460.0
2017-02-10 14:15:00,123.18,123.21,123.11,123.18,8207.0,114.2189,114.2467,114.154,114.2189,8207.0
2017-02-10 14:20:00,123.17,123.25,123.14,123.2,11871.0,114.2096,114.2838,114.1818,114.2374,11871.0
2017-02-10 14:25:00,123.18,123.24,123.13,123.14,8262.0,114.2189,114.2745,114.1725,114.1818,8262.0
2017-02-10 14:30:00,123.16,123.24,123.16,123.23,4800.0,114.2004,114.2745,114.2004,114.2653,4800.0
2017-02-10 14:35:00,123.23,123.25,123.1,123.18,29065.0,114.2653,114.2838,114.1447,114.2189,29065.0
2017-02-10 14:40:00,123.17,123.18,123.12,123.18,8931.0,114.2096,114.2189,114.1633,114.2189,8931.0
2017-02-10 14:45:00,123.16,123.29,123.16,123.27,7808.0,114.2004,114.3209,114.2004,114.3024,7808.0
2017-02-10 14:50:00,123.26,123.34,123.2,123.2,21309.0,114.2931,114.3673,114.2374,114.2374,21309.0
2017-02-10 14:55:00,123.18,123.18,122.98,122.98,14094.0,114.2189,114.2189,114.0334,114.0334,14094.0
2017-02-10 15:00:00,123.0,123.05,122.97,122.98,8152.0,114.052,114.0984,114.0242,114.0334,8152.0
2017-02-10 15:05:00,123.0,123.06,122.94,123.03,15191.0,114.052,114.1076,113.9964,114.0798,15191.0
2017-02-10 15:10:00,123.06,123.24,123.03,123.18,17209.0,114.1076,114.2745,114.0798,114.2189,17209.0
2017-02-10 15:15:00,123.19,123.2,123.0,123.0,37741.0,114.2282,114.2374,114.052,114.052,37741.0
2017-02-10 15:20:00,122.98,123.07,122.92,123.03,22884.0,114.0334,114.1169,113.9778,114.0798,22884.0
2017-02-10 15:25:00,123.04,123.1,123.02,123.08,15174.0,114.0891,114.1447,114.0705,114.1262,15174.0
2017-02-10 15:30:00,123.09,123.11,122.9,122.9,16923.0,114.1354,114.154,113.9593,113.9593,16923.0
2017-02-10 15:35:00,122.89,123.01,122.84,122.96,30801.0,113.95,114.0613,113.9036,114.0149,30801.0
2017-02-10 15:40:00,122.94,123.02,122.92,123.0,49880.0,113.9964,114.0705,113.9778,114.052,49880.0
2017-02-10 15:45:00,123.0,123.01,122.78,122.8,37779.0,114.052,114.0613,113.848,113.8665,37779.0
2017-02-10 15:50:00,122.8,122.81,122.61,122.63,54053.0,113.8665,113.8758,113.6904,113.7089,54053.0
2017-02-10 15:55:00,122.62,122.66,122.57,122.62,116694.0,113.6996,113.7367,113.6533,113.6996,116694.0
2017-02-13 09:30:00,124.66,129.25,123.84,125.69,109588.0,115.5912,119.8473,114.8309,116.5463,109588.0
2017-02-13 09:35:00,125.83,126.63,125.26,126.2,47502.0,116.6761,117.4179,116.1476,117.0192,47502.0
2017-02-13 09:40:00,126.28,126.48,124.93,124.93,35948.0,117.0934,117.2788,115.8416,115.8416,35948.0
2017-02-13 09:45:00,125.02,125.08,123.73,124.07,39329.0,115.925,115.9807,114.7289,115.0442,39329.0
2017-02-13 09:50:00,124.37,124.57,123.79,123.79,23744.0,115.3223,115.5078,114.7845,114.7845,23744.0
2017-02-13 09:55:00,123.73,124.16,123.16,124.1,30535.0,114.7289,115.1276,114.2004,115.072,30535.0
2017-02-13 10:00:00,124.22,124.22,123.28,123.51,32633.0,115.1832,115.1832,114.3116,114.5249,32633.0
2017-02-13 10:05:00,123.5,123.91,123.42,123.72,25399.0,114.5156,114.8958,114.4414,114.7196,25399.0
2017-02-13 10:10:00,123.72,123.84,123.5,123.71,27488.0,114.7196,114.8309,114.5156,114.7103,27488.0
2017-02-13 10:15:00,123.68,123.84,123.6,123.61,19573.0,114.6825,114.8309,114.6083,114.6176,19573.0
2017-02-13 10:20:00,123.64,124.55,123.64,124.51,59171.0,114.6454,115.4892,114.6454,115.4521,59171.0
2017-02-13 10:25:00,124.35,124.36,123.78,123.79,7187.0,115.3038,115.3131,114.7753,114.7845,7187.0
2017-02-13 10:30:00,123.88,124.57,123.88,124.46,13639.0,114.868,115.5078,114.868,115.4058,13639.0
2017-02-13 10:35:00,124.45,124.51,123.8,123.82,17222.0,115.3965,115.4521,114.7938,114.8123,17222.0
2017-02-13 10:40:00,123.87,124.16,123.65,123.91,43026.0,114.8587,115.1276,114.6547,114.8958,43026.0
2017-02-13 10:45:00,123.92,124.23,123.84,123.91,17864.0,114.9051,115.1925,114.8309,114.8958,17864.0
2017-02-13 10:50:00,123.9,124.29,123.72,124.29,9309.0,114.8865,115.2481,114.7196,115.2481,9309.0
2017-02-13 10:55:00,124.37,124.37,124.13,124.3,18800.0,115.3223,115.3223,115.0998,115.2574,18800.0
2017-02-13 11:00:00,124.32,124.34,124.0,124.02,22257.0,115.276,115.2945,114.9792,114.9978,22257.0
2017-02-13 11:05:00,124.09,124.2,123.95,124.1,21003.0,115.0627,115.1647,114.9329,115.072,21003.0
2017-02-13 11:10:00,124.05,124.06,123.7,123.95,9835.0,115.0256,115.0349,114.7011,114.9329,9835.0
2017-02-13 11:15:00,123.95,124.07,123.75,123.9,12277.0,114.9329,115.0442,114.7474,114.8865,12277.0
2017-02-13 11:20:00,123.87,124.34,123.82,124.24,25869.0,114.8587,115.2945,114.8123,115.2018,25869.0
2017-02-13 11:25:00,124.19,124.29,123.85,124.23,28122.0,115.1554,115.2481,114.8402,115.1925,28122.0
2017-02-13 11:30:00,124.23,124.27,124.12,124.23,21219.0,115.1925,115.2296,115.0905,115.1925,21219.0
2017-02-13 11:35:00,124.22,124.28,124.09,124.2,9650.0,115.1832,115.2389,115.0627,115.1647,9650.0
2017-02-13 11:40:00,124.17,124.31,123.87,124.18,17179.0,115.1369,115.2667,114.8587,115.1462,17179.0
2017-02-13 11:45:00,124.19,124.34,123.99,124.08,17276.0,115.1554,115.2945,114.97,115.0534,17276.0
2017-02-13 11:50:00,124.08,124.17,123.55,123.55,18966.0,115.0534,115.1369,114.562,114.562,18966.0
2017-02-13 11:55:00,123.57,123.57,123.0,123.01,13595.0,114.5805,114.5805,114.052,114.0613,13595.0
2017-02-13 12:00:00,123.03,123.49,123.03,123.28,12866.0,114.0798,114.5063,114.0798,114.3116,12866.0
2017-02-13 12:05:00,123.36,123.36,123.06,123.25,19084.0,114.3858,114.3858,114.1076,114.2838,19084.0
2017-02-13 12:10:00,123.25,123.36,123.22,123.28,5400.0,114.2838,114.3858,114.256,114.3116,5400.0
2017-02-13 12:15:00,123.36,123.37,123.15,123.17,13508.0,114.3858,114.3951,114.1911,114.2096,13508.0
2017-02-13 12:20:00,123.2,123.26,123.09,123.14,13251.0,114.2374,114.2931,114.1354,114.1818,13251.0
2017-02-13 12:25:00,123.11,123.3,123.03,123.25,7421.0,114.154,114.3302,114.0798,114.2838,7421.0
2017-02-13 12:30:00,123.19,123.3,123.01,123.01,6571.0,114.2282,114.3302,114.0613,114.0613,6571.0
2017-02-13 12:35:00,123.01,123.48,123.01,123.48,9441.0,114.0613,114.4971,114.0613,114.4971,9441.0
2017-02-13 12:40:00,123.44,123.53,123.37,123.43,7720.0,114.46,114.5434,114.3951,114.4507,7720.0
2017-02-13 12:45:00,123.38,123.5,123.18,123.19,7449.0,114.4043,114.5156,114.2189,114.2282,7449.0
2017-02-13 12:50:00,123.23,123.45,123.19,123.4,4361.0,114.2653,114.4693,114.2282,114.4229,4361.0
2017-02-13 12:55:00,123.4,123.43,123.14,123.16,5809.0,114.4229,114.4507,114.1818,114.2004,5809.0
2017-02-13 13:00:00,123.21,123.23,122.67,122.8,20796.0,114.2467,114.2653,113.746,113.8665,20796.0
2017-02-13 13:05:00,122.8,122.96,122.75,122.9,9915.0,113.8665,114.0149,113.8202,113.9593,9915.0
2017-02-13 13:10:00,122.94,123.24,122.94,122.96,10380.0,113.9964,114.2745,113.9964,114.0149,10380.0
2017-02-13 13:15:00,123.07,123.09,122.97,123.0,7549.0,114.1169,114.1354,114.0242,114.052,7549.0
2017-02-13 13:20:00,123.03,123.07,122.8,122.97,20494.0,114.0798,114.1169,113.8665,114.0242,20494.0
2017-02-13 13:25:00,122.97,123.01,122.88,122.94,11589.0,114.0242,114.0613,113.9407,113.9964,11589.0
2017-02-13 13:30:00,122.93,122.96,122.82,122.87,7549.0,113.9871,114.0149,113.8851,113.9315,7549.0
2017-02-13 13:35:00,122.9,122.92,122.8,122.82,10853.0,113.9593,113.9778,113.8665,113.8851,10853.0
2017-02-13 13:40:00,122.86,123.01,122.81,122.94,11587.0,113.9222,114.0613,113.8758,113.9964,11587.0
2017-02-13 13:45:00,123.0,123.11,122.98,123.03,5751.0,114.052,114.154,114.0334,114.0798,5751.0
2017-02-13 13:50:00,123.01,123.14,122.97,123.13,10032.0,114.0613,114.1818,114.0242,114.1725,10032.0
2017-02-13 13:55:00,123.12,123.17,122.94,122.96,5010.0,114.1633,114.2096,113.9964,114.0149,5010.0
2017-02-13 14:00:00,122.99,122.99,122.84,122.91,7843.0,114.0427,114.0427,113.9036,113.9685,7843.0
2017-02-13 14:05:00,122.89,123.11,122.82,123.05,80860.0,113.95,114.154,113.8851,114.0984,80860.0
2017-02-13 14:10:00,123.07,123.1,123.0,123.03,9946.0,114.1169,114.1447,114.052,114.0798,9946.0
2017-02-13 14:15:00,123.05,123.05,122.88,122.97,32572.0,114.0984,114.0984,113.9407,114.0242,32572.0
2017-02-13 14:20:00,123.0,123.1,122.86,123.0,23016.0,114.052,114.1447,113.9222,114.052,23016.0
2017-02-13 14:25:00,123.0,123.11,122.93,122.97,17983.0,114.052,114.154,113.9871,114.0242,17983.0
2017-02-13 14:30:00,122.94,123.02,122.74,122.78,23963.0,113.9964,114.0705,113.8109,113.848,23963.0
2017-02-13 14:35:00,122.77,122.81,122.72,122.72,7486.0,113.8387,113.8758,113.7924,113.7924,7486.0
2017-02-13 14:40:00,122.71,122.71,122.37,122.44,13419.0,113.7831,113.7831,113.4678,113.5327,13419.0
2017-02-13 14:45:00,122.4,122.54,122.4,122.48,9282.0,113.4956,113.6255,113.4956,113.5698,9282.0
2017-02-13 14:50:00,122.48,122.56,122.4,122.49,12224.0,113.5698,113.644,113.4956,113.5791,12224.0
2017-02-13 14:55:00,122.52,122.69,122.42,122.69,15007.0,113.6069,113.7645,113.5142,113.7645,15007.0
2017-02-13 15:00:00,122.7,122.84,122.59,122.77,17887.0,113.7738,113.9036,113.6718,113.8387,17887.0
2017-02-13 15:05:00,122.76,122.98,122.76,122.93,14854.0,113.8295,114.0334,113.8295,113.9871,14854.0
2017-02-13 15:10:00,122.9,122.94,122.79,122.79,11340.0,113.9593,113.9964,113.8573,113.8573,11340.0
2017-02-13 15:15:00,122.78,122.79,122.53,122.54,15237.0,113.848,113.8573,113.6162,113.6255,15237.0
2017-02-13 15:20:00,122.53,122.63,122.46,122.63,14791.0,113.6162,113.7089,113.5513,113.7089,14791.0
2017-02-13 15:25:00,122.63,122.66,122.5,122.56,12273.0,113.7089,113.7367,113.5884,113.644,12273.0
2017-02-13 15:30:00,122.56,122.62,122.47,122.61,17368.0,113.644,113.6996,113.5606,113.6904,17368.0
2017-02-13 15:35:00,122.6,122.68,122.49,122.62,35550.0,113.6811,113.7553,113.5791,113.6996,35550.0
2017-02-13 15:40:00,122.65,122.67,122.52,122.6,29620.0,113.7275,113.746,113.6069,113.6811,29620.0
2017-02-13 15:45:00,122.61,122.73,122.47,122.51,31114.0,113.6904,113.8016,113.5606,113.5976,31114.0
2017-02-13 15:50:00,122.54,122.63,122.5,122.53,35589.0,113.6255,113.7089,113.5884,113.6162,35589.0
2017-02-13 15:55:00,122.51,122.58,122.45,122.46,112596.0,113.5976,113.6625,113.542,113.5513,112596.0
2017-02-14 09:30:00,121.99,122.39,121.33,121.49,31649.0,113.1155,113.4864,112.5035,112.6518,31649.0
2017-02-14 09:35:00,121.53,121.79,121.19,121.34,21733.0,112.6889,112.93,112.3737,112.5128,21733.0
2017-02-14 09:40:00,121.41,121.41,120.71,120.72,17384.0,112.5777,112.5777,111.9286,111.9379,17384.0
2017-02-14 09:45:00,120.75,121.14,120.73,121.09,34350.0,111.9657,112.3273,111.9471,112.2809,34350.0
2017-02-14 09:50:00,121.04,121.22,120.83,120.85,16439.0,112.2346,112.4015,112.0399,112.0584,16439.0
2017-02-14 09:55:00,120.9,120.96,120.5,120.96,12652.0,112.1048,112.1604,111.7339,112.1604,12652.0
2017-02-14 10:00:00,120.93,121.06,120.74,120.81,9036.0,112.1326,112.2531,111.9564,112.0213,9036.0
2017-02-14 10:05:00,120.82,120.89,120.73,120.87,5451.0,112.0306,112.0955,111.9471,112.0769,5451.0
2017-02-14 10:10:00,120.84,121.5,120.79,121.43,23716.0,112.0491,112.6611,112.0028,112.5962,23716.0
2017-02-14 10:15:00,121.42,121.87,121.34,121.73,36271.0,112.5869,113.0042,112.5128,112.8744,36271.0
2017-02-14 10:20:00,121.63,121.77,121.4,121.65,21790.0,112.7817,112.9115,112.5684,112.8002,21790.0
2017-02-14 10:25:00,121.58,121.89,121.44,121.89,9396.0,112.7353,113.0227,112.6055,113.0227,9396.0
2017-02-14 10:30:00,121.88,122.06,121.65,121.88,18142.0,113.0135,113.1804,112.8002,113.0135,18142.0
2017-02-14 10:35:00,121.94,121.96,121.68,121.9,37656.0,113.0691,113.0877,112.828,113.032,37656.0
2017-02-14 10:40:00,121.82,121.9,121.64,121.86,29334.0,112.9578,113.032,112.7909,112.9949,29334.0
2017-02-14 10:45:00,121.86,122.05,121.67,121.98,48736.0,112.9949,113.1711,112.8187,113.1062,48736.0
2017-02-14 10:50:00,121.98,122.1,121.92,121.93,12513.0,113.1062,113.2175,113.0506,113.0598,12513.0
2017-02-14 10:55:00,121.95,122.23,121.89,121.99,11290.0,113.0784,113.338,113.0227,113.1155,11290.0
2017-02-14 11:00:00,121.95,121.95,121.8,121.84,11985.0,113.0784,113.0784,112.9393,112.9764,11985.0
2017-02-14 11:05:00,121.84,121.9,121.68,121.85,15147.0,112.9764,113.032,112.828,112.9857,15147.0
2017-02-14 11:10:00,121.83,122.1,121.82,122.06,19863.0,112.9671,113.2175,112.9578,113.1804,19863.0
2017-02-14 11:15:00,122.1,122.11,121.78,121.78,17773.0,113.2175,113.2267,112.9207,112.9207,17773.0
2017-02-14 11:20:00,121.83,121.91,121.74,121.74,5985.0,112.9671,113.0413,112.8837,112.8837,5985.0
2017-02-14 11:25:00,121.8,121.8,121.48,121.62,18139.0,112.9393,112.9393,112.6426,112.7724,18139.0
2017-02-14 11:30:00,121.67,121.87,121.64,121.66,5640.0,112.8187,113.0042,112.7909,112.8095,5640.0
2017-02-14 11:35:00,121.66,121.91,121.56,121.69,9896.0,112.8095,113.0413,112.7168,112.8373,9896.0
2017-02-14 11:40:00,121.68,121.68,121.51,121.64,4220.0,112.828,112.828,112.6704,112.7909,4220.0
2017-02-14 11:45:00,121.62,121.86,121.61,121.81,7000.0,112.7724,112.9949,112.7631,112.9486,7000.0
2017-02-14 11:50:00,121.82,121.93,121.65,121.9,7716.0,112.9578,113.0598,112.8002,113.032,7716.0
2017-02-14 11:55:00,121.92,122.02,121.85,121.89,21959.0,113.0506,113.1433,112.9857,113.0227,21959.0
2017-02-14 12:00:00,121.89,121.96,121.85,121.87,12559.0,113.0227,113.0877,112.9857,113.0042,12559.0
2017-02-14 12:05:00,121.89,121.89,121.46,121.59,9130.0,113.0227,113.0227,112.624,112.7446,9130.0
2017-02-14 12:10:00,121.59,121.63,121.56,121.57,3710.0,112.7446,112.7817,112.7168,112.726,3710.0
2017-02-14 12:15:00,121.61,121.66,121.46,121.47,9397.0,112.7631,112.8095,112.624,112.6333,9397.0
2017-02-14 12:20:00,121.5,121.62,121.39,121.58,7150.0,112.6611,112.7724,112.5591,112.7353,7150.0
2017-02-14 12:25:00,121.57,121.6,121.51,121.51,3700.0,112.726,112.7538,112.6704,112.6704,3700.0
2017-02-14 12:30:00,121.54,121.69,121.38,121.63,7391.0,112.6982,112.8373,112.5498,112.7817,7391.0
2017-02-14 12:35:00,121.58,121.61,121.41,121.53,8312.0,112.7353,112.7631,112.5777,112.6889,8312.0
2017-02-14 12:40:00,121.5,121.66,121.46,121.65,5900.0,112.6611,112.8095,112.624,112.8002,5900.0
2017-02-14 12:45:00,121.69,121.8,121.48,121.48,5611.0,112.8373,112.9393,112.6426,112.6426,5611.0
2017-02-14 12:50:00,121.56,121.72,121.49,121.72,30127.0,112.7168,112.8651,112.6518,112.8651,30127.0
2017-02-14 12:55:00,121.73,121.81,121.62,121.73,11530.0,112.8744,112.9486,112.7724,112.8744,11530.0
2017-02-14 13:00:00,121.74,121.8,121.63,121.67,7727.0,112.8837,112.9393,112.7817,112.8187,7727.0
2017-02-14 13:05:00,121.68,121.73,121.62,121.7,4500.0,112.828,112.8744,112.7724,112.8466,4500.0
2017-02-14 13:10:00,121.68,121.88,121.66,121.85,6500.0,112.828,113.0135,112.8095,112.9857,6500.0
2017-02-14 13:15:00,121.95,121.98,121.81,121.81,6920.0,113.0784,113.1062,112.9486,112.9486,6920.0
2017-02-14 13:20:00,121.93,121.95,121.82,121.92,14819.0,113.0598,113.0784,112.9578,113.0506,14819.0
2017-02-14 13:25:00,121.92,122.21,121.82,122.21,10571.0,113.0506,113.3195,112.9578,113.3195,10571.0
2017-02-14 13:30:00,122.21,122.36,122.19,122.23,7201.0,113.3195,113.4586,113.3009,113.338,7201.0
2017-02-14 13:35:00,122.26,122.55,122.2,122.55,7940.0,113.3658,113.6347,113.3102,113.6347,7940.0
2017-02-14 13:40:00,122.5,122.58,122.34,122.35,12300.0,113.5884,113.6625,113.44,113.4493,12300.0
2017-02-14 13:45:00,122.39,122.45,122.33,122.4,4232.0,113.4864,113.542,113.4307,113.4956,4232.0
2017-02-14 13:50:00,122.36,122.4,122.26,122.28,3500.0,113.4586,113.4956,113.3658,113.3844,3500.0
2017-02-14 13:55:00,122.29,122.44,122.24,122.31,8957.0,113.3936,113.5327,113.3473,113.4122,8957.0
2017-02-14 14:00:00,122.3,122.52,122.22,122.43,7106.0,113.4029,113.6069,113.3287,113.5235,7106.0
2017-02-14 14:05:00,122.41,122.55,122.31,122.4,12964.0,113.5049,113.6347,113.4122,113.4956,12964.0
2017-02-14 14:10:00,122.4,122.47,122.28,122.4,7052.0,113.4956,113.5606,113.3844,113.4956,7052.0
2017-02-14 14:15:00,122.41,122.5,122.33,122.37,7198.0,113.5049,113.5884,113.4307,113.4678,7198.0
2017-02-14 14:20:00,122.37,122.48,122.33,122.35,16917.0,113.4678,113.5698,113.4307,113.4493,16917.0
2017-02-14 14:25:00,122.38,122.44,122.02,122.2,39862.0,113.4771,113.5327,113.1433,113.3102,39862.0
2017-02-14 14:30:00,122.19,122.28,122.07,122.23,8660.0,113.3009,113.3844,113.1896,113.338,8660.0
2017-02-14 14:35:00,122.23,122.3,122.1,122.1,8448.0,113.338,113.4029,113.2175,113.2175,8448.0
2017-02-14 14:40:00,122.1,122.22,122.1,122.21,8946.0,113.2175,113.3287,113.2175,113.3195,8946.0
2017-02-14 14:45:00,122.19,122.25,122.13,122.18,10944.0,113.3009,113.3566,113.2453,113.2916,10944.0
2017-02-14 14:50:00,122.18,122.19,122.11,122.13,11331.0,113.2916,113.3009,113.2267,113.2453,11331.0
2017-02-14 14:55:00,122.13,122.23,122.09,122.16,19259.0,113.2453,113.338,113.2082,113.2731,19259.0
2017-02-14 15:00:00,122.14,122.4,122.13,122.39,11660.0,113.2546,113.4956,113.2453,113.4864,11660.0
2017-02-14 15:05:00,122.39,122.43,122.37,122.39,9352.0,113.4864,113.5235,113.4678,113.4864,9352.0
2017-02-14 15:10:00,122.37,122.39,122.28,122.34,10733.0,113.4678,113.4864,113.3844,113.44,10733.0
2017-02-14 15:15:00,122.32,122.46,122.32,122.42,8006.0,113.4215,113.5513,113.4215,113.5142,8006.0
2017-02-14 15:20:00,122.4,122.42,122.36,122.36,15426.0,113.4956,113.5142,113.4586,113.4586,15426.0
2017-02-14 15:25:00,122.37,122.42,122.32,122.38,14243.0,113.4678,113.5142,113.4215,113.4771,14243.0
2017-02-14 15:30:00,122.38,122.4,122.14,122.21,18501.0,113.4771,113.4956,113.2546,113.3195,18501.0
2017-02-14 15:35:00,122.18,122.46,122.18,122.33,55825.0,113.2916,113.5513,113.2916,113.4307,55825.0
2017-02-14 15:40:00,122.34,122.48,122.34,122.47,26076.0,113.44,113.5698,113.44,113.5606,26076.0
2017-02-14 15:45:00,122.47,122.7,122.47,122.7,54823.0,113.5606,113.7738,113.5606,113.7738,54823.0
2017-02-14 15:50:00,122.7,122.76,122.57,122.75,85467.0,113.7738,113.8295,113.6533,113.8202,85467.0
2017-02-14 15:55:00,122.74,122.78,122.65,122.73,104517.0,113.8109,113.848,113.7275,113.8016,104517.0
2017-02-15 09:30:00,122.78,123.16,122.53,122.76,46533.0,113.848,114.2004,113.6162,113.8295,46533.0
2017-02-15 09:35:00,122.85,122.92,122.39,122.76,16009.0,113.9129,113.9778,113.4864,113.8295,16009.0
2017-02-15 09:40:00,122.75,122.82,122.38,122.82,25815.0,113.8202,113.8851,113.4771,113.8851,25815.0
2017-02-15 09:45:00,122.82,123.37,122.63,123.37,11240.0,113.8851,114.3951,113.7089,114.3951,11240.0
2017-02-15 09:50:00,123.46,123.8,123.46,123.72,14591.0,114.4785,114.7938,114.4785,114.7196,14591.0
2017-02-15 09:55:00,123.72,123.97,123.59,123.8,23971.0,114.7196,114.9514,114.5991,114.7938,23971.0
2017-02-15 10:00:00,123.68,123.71,123.4,123.59,11173.0,114.6825,114.7103,114.4229,114.5991,11173.0
2017-02-15 10:05:00,123.55,123.59,122.94,123.06,22057.0,114.562,114.5991,113.9964,114.1076,22057.0
2017-02-15 10:10:00,123.07,123.19,122.83,122.99,12770.0,114.1169,114.2282,113.8944,114.0427,12770.0
2017-02-15 10:15:00,122.97,123.14,122.61,123.14,16271.0,114.0242,114.1818,113.6904,114.1818,16271.0
2017-02-15 10:20:00,123.12,123.19,122.8,122.87,16003.0,114.1633,114.2282,113.8665,113.9315,16003.0
2017-02-15 10:25:00,122.85,122.86,122.55,122.68,10148.0,113.9129,113.9222,113.6347,113.7553,10148.0
2017-02-15 10:30:00,122.68,122.72,122.38,122.67,9370.0,113.7553,113.7924,113.4771,113.746,9370.0
2017-02-15 10:35:00,122.72,122.74,122.41,122.57,17310.0,113.7924,113.8109,113.5049,113.6533,17310.0
2017-02-15 10:40:00,122.61,122.63,122.38,122.54,6637.0,113.6904,113.7089,113.4771,113.6255,6637.0
2017-02-15 10:45:00,122.54,122.83,122.43,122.52,14863.0,113.6255,113.8944,113.5235,113.6069,14863.0
2017-02-15 10:50:00,122.51,122.59,122.39,122.53,14773.0,113.5976,113.6718,113.4864,113.6162,14773.0
2017-02-15 10:55:00,122.52,122.63,122.44,122.63,10400.0,113.6069,113.7089,113.5327,113.7089,10400.0
2017-02-15 11:00:00,122.62,122.77,122.35,122.71,22853.0,113.6996,113.8387,113.4493,113.7831,22853.0
2017-02-15 11:05:00,122.71,123.13,122.66,123.13,12257.0,113.7831,114.1725,113.7367,114.1725,12257.0
2017-02-15 11:10:00,123.07,123.46,122.94,123.46,35605.0,114.1169,114.4785,113.9964,114.4785,35605.0
2017-02-15 11:15:00,123.46,123.48,123.1,123.1,11808.0,114.4785,114.4971,114.1447,114.1447,11808.0
2017-02-15 11:20:00,123.18,123.41,123.18,123.26,6829.0,114.2189,114.4322,114.2189,114.2931,6829.0
2017-02-15 11:25:00,123.31,123.49,123.29,123.44,12167.0,114.3394,114.5063,114.3209,114.46,12167.0
2017-02-15 11:30:00,123.45,123.45,123.26,123.31,13447.0,114.4693,114.4693,114.2931,114.3394,13447.0
2017-02-15 11:35:00,123.27,123.43,123.22,123.43,14294.0,114.3024,114.4507,114.256,114.4507,14294.0
2017-02-15 11:40:00,123.46,123.49,123.19,123.19,7816.0,114.4785,114.5063,114.2282,114.2282,7816.0
2017-02-15 11:45:00,123.15,123.39,123.14,123.31,8709.0,114.1911,114.4136,114.1818,114.3394,8709.0
2017-02-15 11:50:00,123.3,123.39,123.29,123.33,7515.0,114.3302,114.4136,114.3209,114.358,7515.0
2017-02-15 11:55:00,123.32,123.34,123.15,123.21,5650.0,114.3487,114.3673,114.1911,114.2467,5650.0
2017-02-15 12:00:00,123.17,123.34,123.17,123.34,10708.0,114.2096,114.3673,114.2096,114.3673,10708.0
2017-02-15 12:05:00,123.34,123.35,123.19,123.19,4682.0,114.3673,114.3765,114.2282,114.2282,4682.0
2017-02-15 12:10:00,123.18,123.28,123.13,123.26,6736.0,114.2189,114.3116,114.1725,114.2931,6736.0
2017-02-15 12:15:00,123.26,123.29,123.18,123.25,6153.0,114.2931,114.3209,114.2189,114.2838,6153.0
2017-02-15 12:20:00,123.25,123.7,123.25,123.7,12028.0,114.2838,114.7011,114.2838,114.7011,12028.0
2017-02-15 12:25:00,123.69,123.73,123.58,123.62,7721.0,114.6918,114.7289,114.5898,114.6269,7721.0
2017-02-15 12:30:00,123.58,123.59,123.47,123.55,9110.0,114.5898,114.5991,114.4878,114.562,9110.0
2017-02-15 12:35:00,123.54,123.54,123.18,123.18,12320.0,114.5527,114.5527,114.2189,114.2189,12320.0
2017-02-15 12:40:00,123.14,123.24,123.06,123.06,6065.0,114.1818,114.2745,114.1076,114.1076,6065.0
2017-02-15 12:45:00,123.1,123.25,123.1,123.1,10057.0,114.1447,114.2838,114.1447,114.1447,10057.0
2017-02-15 12:50:00,123.09,123.38,123.09,123.35,8977.0,114.1354,114.4043,114.1354,114.3765,8977.0
2017-02-15 12:55:00,123.33,123.35,123.12,123.21,6050.0,114.358,114.3765,114.1633,114.2467,6050.0
2017-02-15 13:00:00,123.18,123.27,123.16,123.26,4214.0,114.2189,114.3024,114.2004,114.2931,4214.0
2017-02-15 13:05:00,123.25,123.28,123.17,123.22,12126.0,114.2838,114.3116,114.2096,114.256,12126.0
2017-02-15 13:10:00,123.23,123.25,123.16,123.17,8498.0,114.2653,114.2838,114.2004,114.2096,8498.0
2017-02-15 13:15:00,123.2,123.21,123.1,123.17,4250.0,114.2374,114.2467,114.1447,114.2096,4250.0
2017-02-15 13:20:00,123.19,123.21,123.13,123.18,6105.0,114.2282,114.2467,114.1725,114.2189,6105.0
2017-02-15 13:25:00,123.15,123.26,123.1,123.24,19666.0,114.1911,114.2931,114.1447,114.2745,19666.0
2017-02-15 13:30:00,123.26,123.43,123.24,123.4,8407.0,114.2931,114.4507,114.2745,114.4229,8407.0
2017-02-15 13:35:00,123.39,123.39,123.12,123.14,6014.0,114.4136,114.4136,114.1633,114.1818,6014.0
2017-02-15 13:40:00,123.14,123.22,123.12,123.21,2079.0,114.1818,114.256,114.1633,114.2467,2079.0
2017-02-15 13:45:00,123.22,123.32,123.16,123.24,9879.0,114.256,114.3487,114.2004,114.2745,9879.0
2017-02-15 13:50:00,123.26,123.37,123.23,123.34,14601.0,114.2931,114.3951,114.2653,114.3673,14601.0
2017-02-15 13:55:00,123.33,123.46,123.33,123.4,9803.0,114.358,114.4785,114.358,114.4229,9803.0
2017-02-15 14:00:00,123.42,123.57,123.38,123.57,11720.0,114.4414,114.5805,114.4043,114.5805,11720.0
2017-02-15 14:05:00,123.54,123.72,123.53,123.63,21770.0,114.5527,114.7196,114.5434,114.6362,21770.0
2017-02-15 14:10:00,123.63,123.7,123.44,123.57,13900.0,114.6362,114.7011,114.46,114.5805,13900.0
2017-02-15 14:15:00,123.55,123.67,123.34,123.34,12498.0,114.562,114.6733,114.3673,114.3673,12498.0
2017-02-15 14:20:00,123.36,123.52,123.36,123.52,6800.0,114.3858,114.5342,114.3858,114.5342,6800.0
2017-02-15 14:25:00,123.55,123.77,123.52,123.74,11449.0,114.562,114.766,114.5342,114.7382,11449.0
2017-02-15 14:30:00,123.69,123.7,123.52,123.57,6000.0,114.6918,114.7011,114.5342,114.5805,6000.0
2017-02-15 14:35:00,123.62,123.72,123.52,123.52,14719.0,114.6269,114.7196,114.5342,114.5342,14719.0
2017-02-15 14:40:00,123.5,123.63,123.47,123.47,20151.0,114.5156,114.6362,114.4878,114.4878,20151.0
2017-02-15 14:45:00,123.44,123.54,123.39,123.51,8399.0,114.46,114.5527,114.4136,114.5249,8399.0
2017-02-15 14:50:00,123.5,123.72,123.5,123.72,6911.0,114.5156,114.7196,114.5156,114.7196,6911.0
2017-02-15 14:55:00,123.69,123.71,123.5,123.5,13023.0,114.6918,114.7103,114.5156,114.5156,13023.0
2017-02-15 15:00:00,123.52,123.52,123.27,123.27,8507.0,114.5342,114.5342,114.3024,114.3024,8507.0
2017-02-15 15:05:00,123.26,123.54,123.22,123.51,13431.0,114.2931,114.5527,114.256,114.5249,13431.0
2017-02-15 15:10:00,123.54,123.68,123.53,123.68,6500.0,114.5527,114.6825,114.5434,114.6825,6500.0
2017-02-15 15:15:00,123.67,123.88,123.62,123.87,9914.0,114.6733,114.868,114.6269,114.8587,9914.0
2017-02-15 15:20:00,123.81,123.85,123.66,123.68,11500.0,114.8031,114.8402,114.664,114.6825,11500.0
2017-02-15 15:25:00,123.7,123.7,123.49,123.5,11789.0,114.7011,114.7011,114.5063,114.5156,11789.0
2017-02-15 15:30:00,123.5,123.62,123.5,123.52,15433.0,114.5156,114.6269,114.5156,114.5342,15433.0
2017-02-15 15:35:00,123.53,123.59,123.46,123.55,12687.0,114.5434,114.5991,114.4785,114.562,12687.0
2017-02-15 15:40:00,123.54,123.54,123.35,123.47,21414.0,114.5527,114.5527,114.3765,114.4878,21414.0
2017-02-15 15:45:00,123.45,123.49,123.27,123.27,26512.0,114.4693,114.5063,114.3024,114.3024,26512.0
2017-02-15 15:50:00,123.28,123.3,123.11,123.14,34983.0,114.3116,114.3302,114.154,114.1818,34983.0
2017-02-15 15:55:00,123.14,123.17,123.02,123.11,94446.0,114.1818,114.2096,114.0705,114.154,94446.0
2017-02-16 09:30:00,123.21,123.52,123.06,123.2,14307.0,114.2467,114.5342,114.1076,114.2374,14307.0
2017-02-16 09:35:00,123.21,123.21,122.77,122.8,4851.0,114.2467,114.2467,113.8387,113.8665,4851.0
2017-02-16 09:40:00,122.77,123.08,122.67,122.94,5150.0,113.8387,114.1262,113.746,113.9964,5150.0
2017-02-16 09:45:00,122.81,123.0,122.73,122.73,20792.0,113.8758,114.052,113.8016,113.8016,20792.0
2017-02-16 09:50:00,122.78,122.97,122.74,122.96,3500.0,113.848,114.0242,113.8109,114.0149,3500.0
2017-02-16 09:55:00,122.9,122.98,122.59,122.65,6803.0,113.9593,114.0334,113.6718,113.7275,6803.0
2017-02-16 10:00:00,122.59,122.65,121.8,121.87,10741.0,113.6718,113.7275,112.9393,113.0042,10741.0
2017-02-16 10:05:00,121.84,122.02,121.75,122.02,37750.0,112.9764,113.1433,112.8929,113.1433,37750.0
2017-02-16 10:10:00,121.97,121.99,121.72,121.72,11611.0,113.0969,113.1155,112.8651,112.8651,11611.0
2017-02-16 10:15:00,121.74,121.77,121.49,121.52,9902.0,112.8837,112.9115,112.6518,112.6797,9902.0
2017-02-16 10:20:00,121.54,121.77,121.48,121.73,6052.0,112.6982,112.9115,112.6426,112.8744,6052.0
2017-02-16 10:25:00,121.71,121.85,121.71,121.73,3682.0,112.8558,112.9857,112.8558,112.8744,3682.0
2017-02-16 10:30:00,121.7,121.9,121.7,121.87,10800.0,112.8466,113.032,112.8466,113.0042,10800.0
2017-02-16 10:35:00,121.85,121.88,121.69,121.81,19146.0,112.9857,113.0135,112.8373,112.9486,19146.0
2017-02-16 10:40:00,121.8,121.81,121.23,121.38,25971.0,112.9393,112.9486,112.4108,112.5498,25971.0
2017-02-16 10:45:00,121.39,121.46,121.32,121.34,14681.0,112.5591,112.624,112.4942,112.5128,14681.0
2017-02-16 10:50:00,121.35,121.39,120.92,120.92,70545.0,112.522,112.5591,112.1233,112.1233,70545.0
2017-02-16 10:55:00,120.92,121.17,120.85,121.14,13561.0,112.1233,112.3551,112.0584,112.3273,13561.0
2017-02-16 11:00:00,121.13,121.31,121.12,121.31,21937.0,112.318,112.4849,112.3088,112.4849,21937.0
2017-02-16 11:05:00,121.31,121.44,121.26,121.36,25029.0,112.4849,112.6055,112.4386,112.5313,25029.0
2017-02-16 11:10:00,121.33,121.33,120.95,121.01,15417.0,112.5035,112.5035,112.1511,112.2068,15417.0
2017-02-16 11:15:00,121.01,121.16,120.95,121.16,13608.0,112.2068,112.3459,112.1511,112.3459,13608.0
2017-02-16 11:20:00,121.13,121.28,121.13,121.23,8177.0,112.318,112.4571,112.318,112.4108,8177.0
2017-02-16 11:25:00,121.23,121.33,121.18,121.22,6413.0,112.4108,112.5035,112.3644,112.4015,6413.0
2017-02-16 11:30:00,121.21,121.24,121.16,121.16,34398.0,112.3922,112.42,112.3459,112.3459,34398.0
2017-02-16 11:35:00,121.16,121.16,120.91,121.06,8902.0,112.3459,112.3459,112.114,112.2531,8902.0
2017-02-16 11:40:00,121.12,121.21,121.0,121.01,6750.0,112.3088,112.3922,112.1975,112.2068,6750.0
2017-02-16 11:45:00,121.01,121.09,121.0,121.06,3332.0,112.2068,112.2809,112.1975,112.2531,3332.0
2017-02-16 11:50:00,121.06,121.32,121.06,121.2,27349.0,112.2531,112.4942,112.2531,112.3829,27349.0
2017-02-16 11:55:00,121.22,121.24,121.08,121.2,7331.0,112.4015,112.42,112.2717,112.3829,7331.0
2017-02-16 12:00:00,121.2,121.23,120.98,121.02,13713.0,112.3829,112.4108,112.1789,112.216,13713.0
2017-02-16 12:05:00,120.98,121.01,120.91,120.94,4050.0,112.1789,112.2068,112.114,112.1419,4050.0
2017-02-16 12:10:00,120.94,120.99,120.78,120.78,8997.0,112.1419,112.1882,111.9935,111.9935,8997.0
2017-02-16 12:15:00,120.8,120.84,120.64,120.67,12304.0,112.012,112.0491,111.8637,111.8915,12304.0
2017-02-16 12:20:00,120.67,120.84,120.67,120.75,6558.0,111.8915,112.0491,111.8915,111.9657,6558.0
2017-02-16 12:25:00,120.71,120.88,120.71,120.88,6434.0,111.9286,112.0862,111.9286,112.0862,6434.0
2017-02-16 12:30:00,120.81,120.85,120.75,120.82,29454.0,112.0213,112.0584,111.9657,112.0306,29454.0
2017-02-16 12:35:00,120.78,121.02,120.78,121.02,4409.0,111.9935,112.216,111.9935,112.216,4409.0
2017-02-16 12:40:00,121.0,121.09,120.99,121.07,6367.0,112.1975,112.2809,112.1882,112.2624,6367.0
2017-02-16 12:45:00,121.06,121.1,120.93,120.93,3939.0,112.2531,112.2902,112.1326,112.1326,3939.0
2017-02-16 12:50:00,120.95,121.12,120.93,121.11,5163.0,112.1511,112.3088,112.1326,112.2995,5163.0
2017-02-16 12:55:00,121.01,121.05,120.86,120.86,6834.0,112.2068,112.2439,112.0677,112.0677,6834.0
2017-02-16 13:00:00,120.85,120.89,120.67,120.74,5472.0,112.0584,112.0955,111.8915,111.9564,5472.0
2017-02-16 13:05:00,120.77,120.77,120.64,120.7,2108.0,111.9842,111.9842,111.8637,111.9193,2108.0
2017-02-16 13:10:00,120.72,120.75,120.39,120.49,12084.0,111.9379,111.9657,111.6319,111.7246,12084.0
2017-02-16 13:15:00,120.48,120.48,120.35,120.45,16799.0,111.7153,111.7153,111.5948,111.6875,16799.0
2017-02-16 13:20:00,120.43,120.43,120.22,120.22,36276.0,111.669,111.669,111.4742,111.4742,36276.0
2017-02-16 13:25:00,120.24,120.27,119.96,120.03,37777.0,111.4928,111.5206,111.2331,111.2981,37777.0
2017-02-16 13:30:00,120.06,120.06,119.97,120.02,12021.0,111.3259,111.3259,111.2424,111.2888,12021.0
2017-02-16 13:35:00,120.05,120.08,119.99,120.06,7242.0,111.3166,111.3444,111.261,111.3259,7242.0
2017-02-16 13:40:00,120.04,120.06,119.8,119.88,14918.0,111.3073,111.3259,111.0848,111.159,14918.0
2017-02-16 13:45:00,119.88,119.98,119.82,119.89,4820.0,111.159,111.2517,111.1033,111.1682,4820.0
2017-02-16 13:50:00,119.95,119.97,119.88,119.9,3300.0,111.2239,111.2424,111.159,111.1775,3300.0
2017-02-16 13:55:00,119.88,120.18,119.88,120.15,26141.0,111.159,111.4371,111.159,111.4093,26141.0
2017-02-16 14:00:00,120.18,120.21,120.13,120.17,9862.0,111.4371,111.465,111.3908,111.4279,9862.0
2017-02-16 14:05:00,120.15,120.3,120.13,120.3,19390.0,111.4093,111.5484,111.3908,111.5484,19390.0
2017-02-16 14:10:00,120.3,120.39,120.24,120.33,17753.0,111.5484,111.6319,111.4928,111.5762,17753.0
2017-02-16 14:15:00,120.36,120.36,120.24,120.29,7407.0,111.604,111.604,111.4928,111.5391,7407.0
2017-02-16 14:20:00,120.27,120.35,120.19,120.28,8256.0,111.5206,111.5948,111.4464,111.5299,8256.0
2017-02-16 14:25:00,120.34,120.4,120.31,120.34,8988.0,111.5855,111.6411,111.5577,111.5855,8988.0
2017-02-16 14:30:00,120.43,120.43,120.34,120.43,6508.0,111.669,111.669,111.5855,111.669,6508.0
2017-02-16 14:35:00,120.43,120.49,120.37,120.43,6244.0,111.669,111.7246,111.6133,111.669,6244.0
2017-02-16 14:40:00,120.49,120.61,120.45,120.6,6620.0,111.7246,111.8359,111.6875,111.8266,6620.0
2017-02-16 14:45:00,120.6,120.72,120.41,120.41,12740.0,111.8266,111.9379,111.6504,111.6504,12740.0
2017-02-16 14:50:00,120.4,120.4,120.24,120.4,17360.0,111.6411,111.6411,111.4928,111.6411,17360.0
2017-02-16 14:55:00,120.39,120.41,120.3,120.36,6538.0,111.6319,111.6504,111.5484,111.604,6538.0
2017-02-16 15:00:00,120.41,120.44,120.35,120.42,11813.0,111.6504,111.6782,111.5948,111.6597,11813.0
2017-02-16 15:05:00,120.36,120.41,120.27,120.33,11049.0,111.604,111.6504,111.5206,111.5762,11049.0
2017-02-16 15:10:00,120.27,120.39,120.27,120.38,10504.0,111.5206,111.6319,111.5206,111.6226,10504.0
2017-02-16 15:15:00,120.38,120.43,120.19,120.25,27614.0,111.6226,111.669,111.4464,111.5021,27614.0
2017-02-16 15:20:00,120.28,120.65,120.28,120.54,10791.0,111.5299,111.873,111.5299,111.771,10791.0
2017-02-16 15:25:00,120.54,120.78,120.49,120.72,13510.0,111.771,111.9935,111.7246,111.9379,13510.0
2017-02-16 15:30:00,120.75,120.8,120.66,120.76,10538.0,111.9657,112.012,111.8822,111.9749,10538.0
2017-02-16 15:35:00,120.77,120.8,120.74,120.75,37433.0,111.9842,112.012,111.9564,111.9657,37433.0
2017-02-16 15:40:00,120.74,120.76,120.68,120.69,30961.0,111.9564,111.9749,111.9008,111.91,30961.0
2017-02-16 15:45:00,120.67,120.7,120.48,120.54,47216.0,111.8915,111.9193,111.7153,111.771,47216.0
2017-02-16 15:50:00,120.53,120.57,120.5,120.53,23093.0,111.7617,111.7988,111.7339,111.7617,23093.0
2017-02-16 15:55:00,120.54,120.57,120.39,120.4,113333.0,111.771,111.7988,111.6319,111.6411,113333.0
2017-02-17 09:30:00,120.25,120.57,119.65,119.68,44226.0,111.5021,111.7988,110.9457,110.9735,44226.0
2017-02-17 09:35:00,119.72,119.79,119.25,119.5,48942.0,111.0106,111.0755,110.5748,110.8066,48942.0
2017-02-17 09:40:00,119.52,120.24,119.46,120.24,12664.0,110.8252,111.4928,110.7695,111.4928,12664.0
2017-02-17 09:45:00,120.24,120.26,119.89,120.01,16945.0,111.4928,111.5113,111.1682,111.2795,16945.0
2017-02-17 09:50:00,119.93,119.97,119.62,119.75,5850.0,111.2053,111.2424,110.9179,111.0384,5850.0
2017-02-17 09:55:00,119.88,119.98,119.84,119.92,6100.0,111.159,111.2517,111.1219,111.1961,6100.0
2017-02-17 10:00:00,119.97,120.02,119.78,120.0,68088.0,111.2424,111.2888,111.0662,111.2702,68088.0
2017-02-17 10:05:00,120.0,120.09,119.86,120.02,18426.0,111.2702,111.3537,111.1404,111.2888,18426.0
2017-02-17 10:10:00,119.98,120.05,119.66,119.87,9929.0,111.2517,111.3166,110.955,111.1497,9929.0
2017-02-17 10:15:00,119.87,120.07,119.78,120.05,17850.0,111.1497,111.3351,111.0662,111.3166,17850.0
2017-02-17 10:20:00,120.02,120.04,119.83,119.88,8155.0,111.2888,111.3073,111.1126,111.159,8155.0
2017-02-17 10:25:00,119.93,119.94,119.76,119.89,4866.0,111.2053,111.2146,111.0477,111.1682,4866.0
2017-02-17 10:30:00,119.89,119.89,119.54,119.6,13393.0,111.1682,111.1682,110.8437,110.8993,13393.0
2017-02-17 10:35:00,119.66,119.77,119.38,119.4,19200.0,110.955,111.057,110.6953,110.7139,19200.0
2017-02-17 10:40:00,119.41,119.5,119.37,119.46,5466.0,110.7232,110.8066,110.6861,110.7695,5466.0
2017-02-17 10:45:00,119.45,119.52,119.4,119.44,7555.0,110.7602,110.8252,110.7139,110.751,7555.0
2017-02-17 10:50:00,119.44,119.5,119.37,119.5,13677.0,110.751,110.8066,110.6861,110.8066,13677.0
2017-02-17 10:55:00,119.48,119.5,119.27,119.27,7609.0,110.7881,110.8066,110.5933,110.5933,7609.0
2017-02-17 11:00:00,119.33,119.69,119.31,119.63,3586.0,110.649,110.9828,110.6304,110.9272,3586.0
2017-02-17 11:05:00,119.63,119.65,119.46,119.64,7033.0,110.9272,110.9457,110.7695,110.9364,7033.0
2017-02-17 11:10:00,119.63,119.77,119.63,119.63,8912.0,110.9272,111.057,110.9272,110.9272,8912.0
2017-02-17 11:15:00,119.66,119.73,119.27,119.27,13217.0,110.955,111.0199,110.5933,110.5933,13217.0
2017-02-17 11:20:00,119.27,119.4,119.27,119.4,7317.0,110.5933,110.7139,110.5933,110.7139,7317.0
2017-02-17 11:25:00,119.35,119.35,119.19,119.19,28291.0,110.6675,110.6675,110.5192,110.5192,28291.0
2017-02-17 11:30:00,119.17,119.25,119.09,119.1,12300.0,110.5006,110.5748,110.4264,110.4357,12300.0
2017-02-17 11:35:00,119.1,119.12,118.93,118.95,14119.0,110.4357,110.4543,110.2781,110.2966,14119.0
2017-02-17 11:40:00,118.93,119.0,118.81,118.85,15448.0,110.2781,110.343,110.1668,110.2039,15448.0
2017-02-17 11:45:00,118.84,118.86,118.64,118.64,7206.0,110.1946,110.2132,110.0092,110.0092,7206.0
2017-02-17 11:50:00,118.65,118.91,118.65,118.89,8084.0,110.0184,110.2595,110.0184,110.241,8084.0
2017-02-17 11:55:00,118.92,118.96,118.77,118.77,5086.0,110.2688,110.3059,110.1297,110.1297,5086.0
2017-02-17 12:00:00,118.79,118.79,118.3,118.44,23049.0,110.1483,110.1483,109.6939,109.8237,23049.0
2017-02-17 12:05:00,118.38,118.45,118.3,118.37,11817.0,109.7681,109.833,109.6939,109.7588,11817.0
2017-02-17 12:10:00,118.36,118.43,118.27,118.28,14540.0,109.7495,109.8145,109.6661,109.6754,14540.0
2017-02-17 12:15:00,118.3,118.41,118.27,118.38,11890.0,109.6939,109.7959,109.6661,109.7681,11890.0
2017-02-17 12:20:00,118.38,118.47,118.36,118.36,9370.0,109.7681,109.8515,109.7495,109.7495,9370.0
2017-02-17 12:25:00,118.38,118.43,118.37,118.41,3539.0,109.7681,109.8145,109.7588,109.7959,3539.0
2017-02-17 12:30:00,118.41,118.43,118.31,118.41,9552.0,109.7959,109.8145,109.7032,109.7959,9552.0
2017-02-17 12:35:00,118.41,118.42,118.29,118.3,7045.0,109.7959,109.8052,109.6846,109.6939,7045.0
2017-02-17 12:40:00,118.36,118.46,118.34,118.46,3450.0,109.7495,109.8423,109.731,109.8423,3450.0
2017-02-17 12:45:00,118.47,118.5,118.36,118.36,9156.0,109.8515,109.8794,109.7495,109.7495,9156.0
2017-02-17 12:50:00,118.3,118.43,118.3,118.35,1775.0,109.6939,109.8145,109.6939,109.7403,1775.0
2017-02-17 12:55:00,118.38,118.4,118.3,118.4,2700.0,109.7681,109.7866,109.6939,109.7866,2700.0
2017-02-17 13:00:00,118.38,118.47,118.38,118.46,8206.0,109.7681,109.8515,109.7681,109.8423,8206.0
2017-02-17 13:05:00,118.49,118.5,118.45,118.47,4771.0,109.8701,109.8794,109.833,109.8515,4771.0
2017-02-17 13:10:00,118.49,118.59,118.47,118.5,30371.0,109.8701,109.9628,109.8515,109.8794,30371.0
2017-02-17 13:15:00,118.52,118.73,118.44,118.73,40021.0,109.8979,110.0926,109.8237,110.0926,40021.0
2017-02-17 13:20:00,118.75,119.06,118.75,119.06,6500.0,110.1112,110.3986,110.1112,110.3986,6500.0
2017-02-17 13:25:00,119.06,119.17,119.05,119.12,11512.0,110.3986,110.5006,110.3893,110.4543,11512.0
2017-02-17 13:30:00,119.11,119.31,119.1,119.22,8718.0,110.445,110.6304,110.4357,110.547,8718.0
2017-02-17 13:35:00,119.25,119.31,119.09,119.23,49486.0,110.5748,110.6304,110.4264,110.5563,49486.0
2017-02-17 13:40:00,119.23,119.23,119.0,119.07,20800.0,110.5563,110.5563,110.343,110.4079,20800.0
2017-02-17 13:45:00,119.09,119.29,119.06,119.14,15185.0,110.4264,110.6119,110.3986,110.4728,15185.0
2017-02-17 13:50:00,119.08,119.13,119.05,119.13,6430.0,110.4172,110.4635,110.3893,110.4635,6430.0
2017-02-17 13:55:00,119.11,119.27,119.11,119.13,23319.0,110.445,110.5933,110.445,110.4635,23319.0
2017-02-17 14:00:00,119.16,119.17,119.08,119.09,25836.0,110.4913,110.5006,110.4172,110.4264,25836.0
2017-02-17 14:05:00,119.08,119.14,119.07,119.09,7423.0,110.4172,110.4728,110.4079,110.4264,7423.0
2017-02-17 14:10:00,119.12,119.19,119.1,119.13,7760.0,110.4543,110.5192,110.4357,110.4635,7760.0
2017-02-17 14:15:00,119.12,119.12,118.95,119.02,7780.0,110.4543,110.4543,110.2966,110.3615,7780.0
2017-02-17 14:20:00,118.99,119.0,118.88,118.88,7597.0,110.3337,110.343,110.2317,110.2317,7597.0
2017-02-17 14:25:00,118.92,118.93,118.64,118.7,20604.0,110.2688,110.2781,110.0092,110.0648,20604.0
2017-02-17 14:30:00,118.74,118.85,118.62,118.85,6029.0,110.1019,110.2039,109.9906,110.2039,6029.0
2017-02-17 14:35:00,118.85,118.9,118.81,118.81,5221.0,110.2039,110.2503,110.1668,110.1668,5221.0
2017-02-17 14:40:00,118.86,118.88,118.8,118.88,3007.0,110.2132,110.2317,110.1575,110.2317,3007.0
2017-02-17 14:45:00,118.89,118.95,118.84,118.93,5594.0,110.241,110.2966,110.1946,110.2781,5594.0
2017-02-17 14:50:00,118.94,118.98,118.77,118.77,6328.0,110.2874,110.3244,110.1297,110.1297,6328.0
2017-02-17 14:55:00,118.79,118.84,118.78,118.81,5967.0,110.1483,110.1946,110.139,110.1668,5967.0
2017-02-17 15:00:00,118.83,118.86,118.79,118.82,8289.0,110.1854,110.2132,110.1483,110.1761,8289.0
2017-02-17 15:05:00,118.84,118.89,118.8,118.88,6344.0,110.1946,110.241,110.1575,110.2317,6344.0
2017-02-17 15:10:00,118.82,118.9,118.82,118.89,4467.0,110.1761,110.2503,110.1761,110.241,4467.0
2017-02-17 15:15:00,118.88,118.92,118.86,118.89,6771.0,110.2317,110.2688,110.2132,110.241,6771.0
2017-02-17 15:20:00,118.89,118.9,118.79,118.8,7009.0,110.241,110.2503,110.1483,110.1575,7009.0
2017-02-17 15:25:00,118.8,118.85,118.78,118.78,53706.0,110.1575,110.2039,110.139,110.139,53706.0
2017-02-17 15:30:00,118.79,118.84,118.79,118.84,26159.0,110.1483,110.1946,110.1483,110.1946,26159.0
2017-02-17 15:35:00,118.82,119.08,118.82,119.02,33111.0,110.1761,110.4172,110.1761,110.3615,33111.0
2017-02-17 15:40:00,118.98,119.09,118.98,119.09,19221.0,110.3244,110.4264,110.3244,110.4264,19221.0
2017-02-17 15:45:00,119.09,119.23,119.06,119.07,28188.0,110.4264,110.5563,110.3986,110.4079,28188.0
2017-02-17 15:50:00,119.08,119.15,119.07,119.12,19936.0,110.4172,110.4821,110.4079,110.4543,19936.0
2017-02-17 15:55:00,119.16,119.4,119.15,119.32,89151.0,110.4913,110.7139,110.4821,110.6397,89151.0
2017-02-21 09:30:00,119.96,120.52,119.8,120.36,41602.0,111.2331,111.7524,111.0848,111.604,41602.0
2017-02-21 09:35:00,120.08,120.65,120.0,120.28,28392.0,111.3444,111.873,111.2702,111.5299,28392.0
2017-02-21 09:40:00,120.17,120.2,120.04,120.19,7150.0,111.4279,111.4557,111.3073,111.4464,7150.0
2017-02-21 09:45:00,120.21,120.41,120.21,120.26,16634.0,111.465,111.6504,111.465,111.5113,16634.0
2017-02-21 09:50:00,120.26,120.29,119.85,119.99,60198.0,111.5113,111.5391,111.1312,111.261,60198.0
2017-02-21 09:55:00,119.96,120.18,119.9,119.95,8497.0,111.2331,111.4371,111.1775,111.2239,8497.0
2017-02-21 10:00:00,119.96,120.33,119.96,120.11,12219.0,111.2331,111.5762,111.2331,111.3722,12219.0
2017-02-21 10:05:00,120.12,120.97,120.12,120.79,35884.0,111.3815,112.1697,111.3815,112.0028,35884.0
2017-02-21 10:10:00,120.86,121.21,120.8,121.2,13906.0,112.0677,112.3922,112.012,112.3829,13906.0
2017-02-21 10:15:00,121.22,121.68,121.15,121.5,33184.0,112.4015,112.828,112.3366,112.6611,33184.0
2017-02-21 10:20:00,121.52,121.94,121.47,121.94,27010.0,112.6797,113.0691,112.6333,113.0691,27010.0
2017-02-21 10:25:00,121.94,122.18,121.83,122.15,38107.0,113.0691,113.2916,112.9671,113.2638,38107.0
2017-02-21 10:30:00,122.08,122.12,121.42,121.42,41931.0,113.1989,113.236,112.5869,112.5869,41931.0
2017-02-21 10:35:00,121.42,121.5,121.34,121.4,5345.0,112.5869,112.6611,112.5128,112.5684,5345.0
2017-02-21 10:40:00,121.36,121.56,121.23,121.44,9115.0,112.5313,112.7168,112.4108,112.6055,9115.0
2017-02-21 10:45:00,121.41,121.65,121.35,121.43,11161.0,112.5777,112.8002,112.522,112.5962,11161.0
2017-02-21 10:50:00,121.42,121.61,121.25,121.61,18137.0,112.5869,112.7631,112.4293,112.7631,18137.0
2017-02-21 10:55:00,121.6,121.75,121.33,121.61,44599.0,112.7538,112.8929,112.5035,112.7631,44599.0
2017-02-21 11:00:00,121.58,122.15,121.55,122.15,50407.0,112.7353,113.2638,112.7075,113.2638,50407.0
2017-02-21 11:05:00,122.18,122.2,121.67,121.7,17072.0,113.2916,113.3102,112.8187,112.8466,17072.0
2017-02-21 11:10:00,121.7,122.24,121.67,122.24,8602.0,112.8466,113.3473,112.8187,113.3473,8602.0
2017-02-21 11:15:00,122.23,122.42,122.06,122.17,49686.0,113.338,113.5142,113.1804,113.2824,49686.0
2017-02-21 11:20:00,122.07,122.21,121.72,121.72,19529.0,113.1896,113.3195,112.8651,112.8651,19529.0
2017-02-21 11:25:00,121.68,121.9,121.55,121.55,7733.0,112.828,113.032,112.7075,112.7075,7733.0
2017-02-21 11:30:00,121.53,121.79,121.47,121.53,9151.0,112.6889,112.93,112.6333,112.6889,9151.0
2017-02-21 11:35:00,121.48,121.65,121.34,121.59,10655.0,112.6426,112.8002,112.5128,112.7446,10655.0
2017-02-21 11:40:00,121.55,121.69,121.45,121.52,14057.0,112.7075,112.8373,112.6148,112.6797,14057.0
2017-02-21 11:45:00,121.51,121.69,121.43,121.43,13526.0,112.6704,112.8373,112.5962,112.5962,13526.0
2017-02-21 11:50:00,121.44,121.68,121.4,121.64,5700.0,112.6055,112.828,112.5684,112.7909,5700.0
2017-02-21 11:55:00,121.52,121.57,121.31,121.57,16022.0,112.6797,112.726,112.4849,112.726,16022.0
2017-02-21 12:00:00,121.58,121.81,121.54,121.55,10836.0,112.7353,112.9486,112.6982,112.7075,10836.0
2017-02-21 12:05:00,121.48,121.8,121.48,121.63,8096.0,112.6426,112.9393,112.6426,112.7817,8096.0
2017-02-21 12:10:00,121.7,121.74,121.58,121.63,4125.0,112.8466,112.8837,112.7353,112.7817,4125.0
2017-02-21 12:15:00,121.55,121.64,121.52,121.57,5500.0,112.7075,112.7909,112.6797,112.726,5500.0
2017-02-21 12:20:00,121.54,121.63,121.46,121.63,7561.0,112.6982,112.7817,112.624,112.7817,7561.0
2017-02-21 12:25:00,121.57,121.62,121.5,121.53,6100.0,112.726,112.7724,112.6611,112.6889,6100.0
2017-02-21 12:30:00,121.5,121.64,121.46,121.62,8630.0,112.6611,112.7909,112.624,112.7724,8630.0
2017-02-21 12:35:00,121.62,121.69,121.51,121.54,8379.0,112.7724,112.8373,112.6704,112.6982,8379.0
2017-02-21 12:40:00,121.53,121.65,121.47,121.65,17591.0,112.6889,112.8002,112.6333,112.8002,17591.0
2017-02-21 12:45:00,121.68,121.69,121.6,121.63,8451.0,112.828,112.8373,112.7538,112.7817,8451.0
2017-02-21 12:50:00,121.61,121.71,121.56,121.7,12567.0,112.7631,112.8558,112.7168,112.8466,12567.0
2017-02-21 12:55:00,121.7,121.8,121.69,121.76,9116.0,112.8466,112.9393,112.8373,112.9022,9116.0
2017-02-21 13:00:00,121.78,121.78,121.66,121.7,12849.0,112.9207,112.9207,112.8095,112.8466,12849.0
2017-02-21 13:05:00,121.71,121.92,121.67,121.79,21419.0,112.8558,113.0506,112.8187,112.93,21419.0
2017-02-21 13:10:00,121.81,121.9,121.76,121.9,10293.0,112.9486,113.032,112.9022,113.032,10293.0
2017-02-21 13:15:00,121.91,122.06,121.91,122.0,31363.0,113.0413,113.1804,113.0413,113.1247,31363.0
2017-02-21 13:20:00,122.0,122.0,121.67,121.8,14900.0,113.1247,113.1247,112.8187,112.9393,14900.0
2017-02-21 13:25:00,121.8,121.82,121.75,121.78,5514.0,112.9393,112.9578,112.8929,112.9207,5514.0
2017-02-21 13:30:00,121.78,121.78,121.43,121.43,6809.0,112.9207,112.9207,112.5962,112.5962,6809.0
2017-02-21 13:35:00,121.47,121.47,121.15,121.15,9203.0,112.6333,112.6333,112.3366,112.3366,9203.0
2017-02-21 13:40:00,121.12,121.16,121.0,121.14,6070.0,112.3088,112.3459,112.1975,112.3273,6070.0
2017-02-21 13:45:00,121.15,121.34,121.13,121.29,6434.0,112.3366,112.5128,112.318,112.4664,6434.0
2017-02-21 13:50:00,121.32,121.47,121.31,121.41,6665.0,112.4942,112.6333,112.4849,112.5777,6665.0
2017-02-21 13:55:00,121.42,121.52,121.36,121.46,7534.0,112.5869,112.6797,112.5313,112.624,7534.0
2017-02-21 14:00:00,121.43,121.46,121.25,121.46,7333.0,112.5962,112.624,112.4293,112.624,7333.0
2017-02-21 14:05:00,121.46,121.49,121.37,121.46,5542.0,112.624,112.6518,112.5406,112.624,5542.0
2017-02-21 14:10:00,121.4,121.59,121.38,121.59,9080.0,112.5684,112.7446,112.5498,112.7446,9080.0
2017-02-21 14:15:00,121.61,121.64,121.54,121.57,6180.0,112.7631,112.7909,112.6982,112.726,6180.0
2017-02-21 14:20:00,121.52,121.72,121.52,121.72,6755.0,112.6797,112.8651,112.6797,112.8651,6755.0
2017-02-21 14:25:00,121.73,121.74,121.57,121.65,5432.0,112.8744,112.8837,112.726,112.8002,5432.0
2017-02-21 14:30:00,121.62,121.66,121.49,121.49,3800.0,112.7724,112.8095,112.6518,112.6518,3800.0
2017-02-21 14:35:00,121.49,121.49,121.28,121.49,16226.0,112.6518,112.6518,112.4571,112.6518,16226.0
2017-02-21 14:40:00,121.49,121.57,121.46,121.53,9115.0,112.6518,112.726,112.624,112.6889,9115.0
2017-02-21 14:45:00,121.54,121.57,121.35,121.57,9066.0,112.6982,112.726,112.522,112.726,9066.0
2017-02-21 14:50:00,121.55,121.58,121.47,121.54,4996.0,112.7075,112.7353,112.6333,112.6982,4996.0
2017-02-21 14:55:00,121.54,121.54,121.32,121.32,5114.0,112.6982,112.6982,112.4942,112.4942,5114.0
2017-02-21 15:00:00,121.33,121.46,121.31,121.45,23918.0,112.5035,112.624,112.4849,112.6148,23918.0
2017-02-21 15:05:00,121.45,121.48,121.37,121.48,15157.0,112.6148,112.6426,112.5406,112.6426,15157.0
2017-02-21 15:10:00,121.48,121.49,121.4,121.42,7240.0,112.6426,112.6518,112.5684,112.5869,7240.0
2017-02-21 15:15:00,121.44,121.47,121.43,121.46,6151.0,112.6055,112.6333,112.5962,112.624,6151.0
2017-02-21 15:20:00,121.46,121.47,121.38,121.43,10109.0,112.624,112.6333,112.5498,112.5962,10109.0
2017-02-21 15:25:00,121.41,121.44,121.28,121.29,17550.0,112.5777,112.6055,112.4571,112.4664,17550.0
2017-02-21 15:30:00,121.28,121.54,121.27,121.45,23104.0,112.4571,112.6982,112.4478,112.6148,23104.0
2017-02-21 15:35:00,121.44,121.47,121.36,121.39,17719.0,112.6055,112.6333,112.5313,112.5591,17719.0
2017-02-21 15:40:00,121.39,121.6,121.39,121.59,16311.0,112.5591,112.7538,112.5591,112.7446,16311.0
2017-02-21 15:45:00,121.59,121.7,121.51,121.57,21530.0,112.7446,112.8466,112.6704,112.726,21530.0
2017-02-21 15:50:00,121.57,121.65,121.53,121.59,28091.0,112.726,112.8002,112.6889,112.7446,28091.0
2017-02-21 15:55:00,121.6,121.63,121.3,121.35,50332.0,112.7538,112.7817,112.4757,112.522,50332.0
2017-02-22 09:30:00,121.3,122.17,121.0,121.7,24636.0,112.7097,113.5181,112.431,113.0814,24636.0
2017-02-22 09:35:00,121.7,121.74,121.14,121.49,15362.0,113.0814,113.1186,112.561,112.8863,15362.0
2017-02-22 09:40:00,121.49,122.16,121.31,121.64,27692.0,112.8863,113.5088,112.719,113.0256,27692.0
2017-02-22 09:45:00,121.63,121.85,121.5,121.5,23888.0,113.0163,113.2208,112.8956,112.8956,23888.0
2017-02-22 09:50:00,121.54,121.55,121.18,121.43,14150.0,112.9327,112.942,112.5982,112.8305,14150.0
2017-02-22 09:55:00,121.22,121.42,121.05,121.18,10047.0,112.6354,112.8212,112.4774,112.5982,10047.0
2017-02-22 10:00:00,121.22,121.76,121.22,121.46,12810.0,112.6354,113.1371,112.6354,112.8584,12810.0
2017-02-22 10:05:00,121.42,121.49,121.3,121.42,8702.0,112.8212,112.8863,112.7097,112.8212,8702.0
2017-02-22 10:10:00,121.44,121.48,121.1,121.48,25461.0,112.8398,112.877,112.5239,112.877,25461.0
2017-02-22 10:15:00,121.49,121.49,121.21,121.31,12080.0,112.8863,112.8863,112.6261,112.719,12080.0
2017-02-22 10:20:00,121.32,121.45,121.11,121.3,16093.0,112.7283,112.8491,112.5332,112.7097,16093.0
2017-02-22 10:25:00,121.2,121.53,121.12,121.49,7305.0,112.6168,112.9234,112.5425,112.8863,7305.0
2017-02-22 10:30:00,121.48,121.55,121.21,121.43,12450.0,112.877,112.942,112.6261,112.8305,12450.0
2017-02-22 10:35:00,121.52,121.52,121.22,121.4,6953.0,112.9141,112.9141,112.6354,112.8026,6953.0
2017-02-22 10:40:00,121.45,121.59,121.21,121.42,10592.0,112.8491,112.9792,112.6261,112.8212,10592.0
2017-02-22 10:45:00,121.4,121.43,121.06,121.19,13042.0,112.8026,112.8305,112.4867,112.6075,13042.0
2017-02-22 10:50:00,121.2,121.38,121.1,121.38,13186.0,112.6168,112.7841,112.5239,112.7841,13186.0
2017-02-22 10:55:00,121.37,121.42,121.14,121.23,6881.0,112.7748,112.8212,112.561,112.6447,6881.0
2017-02-22 11:00:00,121.23,121.4,121.1,121.33,13680.0,112.6447,112.8026,112.5239,112.7376,13680.0
2017-02-22 11:05:00,121.25,121.44,121.2,121.23,5314.0,112.6633,112.8398,112.6168,112.6447,5314.0
2017-02-22 11:10:00,121.37,121.44,121.26,121.41,14768.0,112.7748,112.8398,112.6725,112.8119,14768.0
2017-02-22 11:15:00,121.4,121.4,121.15,121.16,5200.0,112.8026,112.8026,112.5703,112.5796,5200.0
2017-02-22 11:20:00,121.2,121.37,121.17,121.32,18868.0,112.6168,112.7748,112.5889,112.7283,18868.0
2017-02-22 11:25:00,121.25,121.44,121.2,121.21,12319.0,112.6633,112.8398,112.6168,112.6261,12319.0
2017-02-22 11:30:00,121.33,121.52,121.24,121.42,6747.0,112.7376,112.9141,112.654,112.8212,6747.0
2017-02-22 11:35:00,121.48,121.48,121.16,121.27,2400.0,112.877,112.877,112.5796,112.6818,2400.0
2017-02-22 11:40:00,121.27,121.27,121.0,121.07,4609.0,112.6818,112.6818,112.431,112.496,4609.0
2017-02-22 11:45:00,121.05,121.25,121.04,121.25,4616.0,112.4774,112.6633,112.4681,112.6633,4616.0
2017-02-22 11:50:00,121.25,121.38,121.21,121.31,6350.0,112.6633,112.7841,112.6261,112.719,6350.0
2017-02-22 11:55:00,121.3,121.39,121.24,121.27,12015.0,112.7097,112.7933,112.654,112.6818,12015.0
2017-02-22 12:00:00,121.35,121.4,121.1,121.25,8795.0,112.7562,112.8026,112.5239,112.6633,8795.0
2017-02-22 12:05:00,121.25,121.26,121.13,121.2,5565.0,112.6633,112.6725,112.5518,112.6168,5565.0
2017-02-22 12:10:00,121.2,121.26,121.09,121.23,8212.0,112.6168,112.6725,112.5146,112.6447,8212.0
2017-02-22 12:15:00,121.21,121.26,121.14,121.14,3100.0,112.6261,112.6725,112.561,112.561,3100.0
2017-02-22 12:20:00,121.14,121.21,121.02,121.09,6443.0,112.561,112.6261,112.4495,112.5146,6443.0
2017-02-22 12:25:00,121.03,121.16,121.03,121.09,4023.0,112.4588,112.5796,112.4588,112.5146,4023.0
2017-02-22 12:30:00,121.09,121.2,121.01,121.15,11260.0,112.5146,112.6168,112.4403,112.5703,11260.0
2017-02-22 12:35:00,121.14,121.15,121.0,121.05,7101.0,112.561,112.5703,112.431,112.4774,7101.0
2017-02-22 12:40:00,121.08,121.09,120.87,120.93,5314.0,112.5053,112.5146,112.3102,112.3659,5314.0
2017-02-22 12:45:00,120.87,121.02,120.79,121.0,4113.0,112.3102,112.4495,112.2358,112.431,4113.0
2017-02-22 12:50:00,121.0,121.18,121.0,121.16,9569.0,112.431,112.5982,112.431,112.5796,9569.0
2017-02-22 12:55:00,121.18,121.3,121.15,121.17,6932.0,112.5982,112.7097,112.5703,112.5889,6932.0
2017-02-22 13:00:00,121.18,121.26,121.13,121.13,4500.0,112.5982,112.6725,112.5518,112.5518,4500.0
2017-02-22 13:05:00,121.11,121.25,121.09,121.14,3343.0,112.5332,112.6633,112.5146,112.561,3343.0
2017-02-22 13:10:00,121.12,121.12,120.99,121.11,4165.0,112.5425,112.5425,112.4217,112.5332,4165.0
2017-02-22 13:15:00,121.07,121.24,121.0,121.21,12498.0,112.496,112.654,112.431,112.6261,12498.0
2017-02-22 13:20:00,121.22,121.37,121.21,121.27,5050.0,112.6354,112.7748,112.6261,112.6818,5050.0
2017-02-22 13:25:00,121.26,121.32,121.17,121.24,52028.0,112.6725,112.7283,112.5889,112.654,52028.0
2017-02-22 13:30:00,121.24,121.35,121.22,121.31,9162.0,112.654,112.7562,112.6354,112.719,9162.0
2017-02-22 13:35:00,121.31,121.39,121.24,121.39,8330.0,112.719,112.7933,112.654,112.7933,8330.0
2017-02-22 13:40:00,121.39,121.43,121.23,121.23,5702.0,112.7933,112.8305,112.6447,112.6447,5702.0
2017-02-22 13:45:00,121.19,121.31,121.15,121.16,6047.0,112.6075,112.719,112.5703,112.5796,6047.0
2017-02-22 13:50:00,121.23,121.23,121.12,121.16,2283.0,112.6447,112.6447,112.5425,112.5796,2283.0
2017-02-22 13:55:00,121.18,121.25,121.07,121.16,6787.0,112.5982,112.6633,112.496,112.5796,6787.0
2017-02-22 14:00:00,121.14,121.19,121.04,121.04,3100.0,112.561,112.6075,112.4681,112.4681,3100.0
2017-02-22 14:05:00,121.0,121.03,120.7,120.7,3300.0,112.431,112.4588,112.1522,112.1522,3300.0
2017-02-22 14:10:00,120.73,120.73,120.55,120.63,5300.0,112.1801,112.1801,112.0128,112.0872,5300.0
2017-02-22 14:15:00,120.62,120.72,120.6,120.65,3760.0,112.0779,112.1708,112.0593,112.1057,3760.0
2017-02-22 14:20:00,120.63,120.75,120.57,120.7,4464.0,112.0872,112.1987,112.0314,112.1522,4464.0
2017-02-22 14:25:00,120.74,120.77,120.66,120.72,7852.0,112.1894,112.2173,112.115,112.1708,7852.0
2017-02-22 14:30:00,120.73,120.76,120.66,120.7,2517.0,112.1801,112.208,112.115,112.1522,2517.0
2017-02-22 14:35:00,120.71,120.71,120.67,120.7,1945.0,112.1615,112.1615,112.1243,112.1522,1945.0
2017-02-22 14:40:00,120.68,120.73,120.64,120.72,4762.0,112.1336,112.1801,112.0965,112.1708,4762.0
2017-02-22 14:45:00,120.7,120.74,120.68,120.69,8945.0,112.1522,112.1894,112.1336,112.1429,8945.0
2017-02-22 14:50:00,120.69,120.74,120.61,120.61,6899.0,112.1429,112.1894,112.0686,112.0686,6899.0
2017-02-22 14:55:00,120.56,120.62,120.55,120.6,3104.0,112.0221,112.0779,112.0128,112.0593,3104.0
2017-02-22 15:00:00,120.57,120.72,120.57,120.68,8018.0,112.0314,112.1708,112.0314,112.1336,8018.0
2017-02-22 15:05:00,120.65,120.65,120.39,120.39,10793.0,112.1057,112.1057,111.8642,111.8642,10793.0
2017-02-22 15:10:00,120.46,120.5,120.22,120.23,14663.0,111.9292,111.9664,111.7062,111.7155,14663.0
2017-02-22 15:15:00,120.23,120.27,120.1,120.13,12367.0,111.7155,111.7527,111.5947,111.6226,12367.0
2017-02-22 15:20:00,120.12,120.36,120.09,120.29,19647.0,111.6133,111.8363,111.5854,111.7712,19647.0
2017-02-22 15:25:00,120.33,120.33,120.12,120.24,15291.0,111.8084,111.8084,111.6133,111.7248,15291.0
2017-02-22 15:30:00,120.28,120.31,120.21,120.23,22460.0,111.762,111.7898,111.6969,111.7155,22460.0
2017-02-22 15:35:00,120.23,120.27,120.1,120.14,47289.0,111.7155,111.7527,111.5947,111.6319,47289.0
2017-02-22 15:40:00,120.12,120.15,120.0,120.01,20218.0,111.6133,111.6412,111.5018,111.5111,20218.0
2017-02-22 15:45:00,120.04,120.15,120.01,120.06,27822.0,111.5389,111.6412,111.5111,111.5575,27822.0
2017-02-22 15:50:00,120.09,120.14,120.07,120.12,30469.0,111.5854,111.6319,111.5668,111.6133,30469.0
2017-02-22 15:55:00,120.13,120.2,120.12,120.15,57022.0,111.6226,111.6876,111.6133,111.6412,57022.0
2017-02-23 09:30:00,120.33,120.75,120.29,120.42,13524.0,111.8084,112.1987,111.7712,111.892,13524.0
2017-02-23 09:35:00,120.51,120.55,120.31,120.4,6445.0,111.9757,112.0128,111.7898,111.8735,6445.0
2017-02-23 09:40:00,120.4,120.76,120.4,120.73,2700.0,111.8735,112.208,111.8735,112.1801,2700.0
2017-02-23 09:45:00,120.71,120.71,120.38,120.39,12752.0,112.1615,112.1615,111.8549,111.8642,12752.0
2017-02-23 09:50:00,120.47,120.48,120.06,120.06,9169.0,111.9385,111.9478,111.5575,111.5575,9169.0
2017-02-23 09:55:00,120.01,120.12,119.76,119.87,28414.0,111.5111,111.6133,111.2788,111.381,28414.0
2017-02-23 10:00:00,119.95,120.01,119.87,119.92,7200.0,111.4553,111.5111,111.381,111.4274,7200.0
2017-02-23 10:05:00,119.87,119.87,119.52,119.61,16372.0,111.381,111.381,111.0558,111.1394,16372.0
2017-02-23 10:10:00,119.54,119.56,119.01,119.06,28754.0,111.0744,111.0929,110.5819,110.6284,28754.0
2017-02-23 10:15:00,119.01,119.01,118.72,118.78,20698.0,110.5819,110.5819,110.3124,110.3682,20698.0
2017-02-23 10:20:00,118.73,118.87,118.62,118.63,22339.0,110.3217,110.4518,110.2195,110.2288,22339.0
2017-02-23 10:25:00,118.57,118.6,118.02,118.13,34725.0,110.1731,110.2009,109.662,109.7642,34725.0
2017-02-23 10:30:00,118.11,118.17,117.72,117.81,51985.0,109.7456,109.8014,109.3832,109.4669,51985.0
2017-02-23 10:35:00,117.74,117.86,117.51,117.53,31400.0,109.4018,109.5133,109.1881,109.2067,31400.0
2017-02-23 10:40:00,117.6,117.6,116.91,117.09,71381.0,109.2717,109.2717,108.6306,108.7979,71381.0
2017-02-23 10:45:00,117.2,117.31,116.95,117.05,94657.0,108.9001,109.0023,108.6678,108.7607,94657.0
2017-02-23 10:50:00,117.04,117.09,116.52,116.54,87096.0,108.7514,108.7979,108.2682,108.2868,87096.0
2017-02-23 10:55:00,116.51,116.6,116.04,116.22,88422.0,108.2589,108.3426,107.8222,107.9895,88422.0
2017-02-23 11:00:00,116.24,117.31,116.21,117.14,160006.0,108.0081,109.0023,107.9802,108.8443,160006.0
2017-02-23 11:05:00,117.14,117.52,117.07,117.19,38688.0,108.8443,109.1974,108.7793,108.8908,38688.0
2017-02-23 11:10:00,117.21,117.3,116.83,116.9,24073.0,108.9094,108.993,108.5563,108.6213,24073.0
2017-02-23 11:15:00,116.87,116.91,116.54,116.55,38664.0,108.5934,108.6306,108.2868,108.2961,38664.0
2017-02-23 11:20:00,116.5,116.56,116.13,116.26,51314.0,108.2496,108.3054,107.9058,108.0266,51314.0
2017-02-23 11:25:00,116.26,116.29,115.86,115.92,55016.0,108.0266,108.0545,107.655,107.7107,55016.0
2017-02-23 11:30:00,115.89,116.12,115.51,115.51,72829.0,107.6828,107.8966,107.3298,107.3298,72829.0
2017-02-23 11:35:00,115.58,115.58,115.11,115.33,61502.0,107.3948,107.3948,106.9581,107.1625,61502.0
2017-02-23 11:40:00,115.38,115.63,115.06,115.23,50706.0,107.209,107.4413,106.9116,107.0696,50706.0
2017-02-23 11:45:00,115.23,115.25,114.8,114.89,35914.0,107.0696,107.0882,106.67,106.7537,35914.0
2017-02-23 11:50:00,114.89,115.83,114.89,115.76,87111.0,106.7537,107.6271,106.7537,107.5621,87111.0
2017-02-23 11:55:00,115.75,115.9,115.49,115.7,93294.0,107.5528,107.6921,107.3112,107.5063,93294.0
2017-02-23 12:00:00,115.69,115.77,115.36,115.77,58455.0,107.497,107.5713,107.1904,107.5713,58455.0
2017-02-23 12:05:00,115.75,115.86,115.62,115.86,49470.0,107.5528,107.655,107.432,107.655,49470.0
2017-02-23 12:10:00,115.86,116.13,115.77,115.78,26359.0,107.655,107.9058,107.5713,107.5806,26359.0
2017-02-23 12:15:00,115.77,115.85,115.62,115.84,52310.0,107.5713,107.6457,107.432,107.6364,52310.0
2017-02-23 12:20:00,115.78,115.95,115.71,115.76,36359.0,107.5806,107.7386,107.5156,107.5621,36359.0
2017-02-23 12:25:00,115.79,116.39,115.76,116.39,57887.0,107.5899,108.1474,107.5621,108.1474,57887.0
2017-02-23 12:30:00,116.45,116.81,116.45,116.62,30181.0,108.2032,108.5377,108.2032,108.3611,30181.0
2017-02-23 12:35:00,116.62,117.3,116.59,117.08,90710.0,108.3611,108.993,108.3333,108.7886,90710.0
2017-02-23 12:40:00,117.05,117.58,117.05,117.43,43907.0,108.7607,109.2532,108.7607,109.1138,43907.0
2017-02-23 12:45:00,117.41,117.9,117.28,117.46,105080.0,109.0952,109.5505,108.9744,109.1417,105080.0
2017-02-23 12:50:00,117.42,117.57,117.26,117.46,104920.0,109.1045,109.2439,108.9558,109.1417,104920.0
2017-02-23 12:55:00,117.48,117.76,117.35,117.68,16532.0,109.1602,109.4204,109.0394,109.3461,16532.0
2017-02-23 13:00:00,117.55,117.55,116.91,116.99,22234.0,109.2253,109.2253,108.6306,108.7049,22234.0
2017-02-23 13:05:00,116.95,117.02,116.55,116.63,34511.0,108.6678,108.7328,108.2961,108.3704,34511.0
2017-02-23 13:10:00,116.62,116.66,116.4,116.51,16767.0,108.3611,108.3983,108.1567,108.2589,16767.0
2017-02-23 13:15:00,116.43,116.43,116.27,116.4,14732.0,108.1846,108.1846,108.0359,108.1567,14732.0
2017-02-23 13:20:00,116.34,116.37,116.04,116.04,21887.0,108.101,108.1289,107.8222,107.8222,21887.0
2017-02-23 13:25:00,116.07,116.45,115.98,116.01,15519.0,107.8501,108.2032,107.7665,107.7943,15519.0
2017-02-23 13:30:00,115.97,116.22,115.94,115.94,14843.0,107.7572,107.9895,107.7293,107.7293,14843.0
2017-02-23 13:35:00,115.98,116.3,115.8,116.29,11992.0,107.7665,108.0638,107.5992,108.0545,11992.0
2017-02-23 13:40:00,116.29,116.96,116.29,116.77,24041.0,108.0545,108.6771,108.0545,108.5005,24041.0
2017-02-23 13:45:00,116.79,116.8,116.39,116.39,14448.0,108.5191,108.5284,108.1474,108.1474,14448.0
2017-02-23 13:50:00,116.4,116.7,116.4,116.58,14014.0,108.1567,108.4355,108.1567,108.324,14014.0
2017-02-23 13:55:00,116.54,116.66,116.44,116.62,8696.0,108.2868,108.3983,108.1939,108.3611,8696.0
2017-02-23 14:00:00,116.64,116.67,116.41,116.65,18221.0,108.3797,108.4076,108.166,108.389,18221.0
2017-02-23 14:05:00,116.63,116.65,116.46,116.49,6900.0,108.3704,108.389,108.2125,108.2404,6900.0
2017-02-23 14:10:00,116.47,116.47,116.17,116.33,14055.0,108.2218,108.2218,107.943,108.0917,14055.0
2017-02-23 14:15:00,116.36,116.36,115.94,115.95,13031.0,108.1196,108.1196,107.7293,107.7386,13031.0
2017-02-23 14:20:00,115.96,116.27,115.95,116.1,10532.0,107.7479,108.0359,107.7386,107.878,10532.0
2017-02-23 14:25:00,116.13,116.21,116.03,116.03,16137.0,107.9058,107.9802,107.8129,107.8129,16137.0
2017-02-23 14:30:00,116.05,116.2,115.92,115.92,17819.0,107.8315,107.9709,107.7107,107.7107,17819.0
2017-02-23 14:35:00,115.92,115.99,115.69,115.71,49982.0,107.7107,107.7758,107.497,107.5156,49982.0
2017-02-23 14:40:00,115.72,116.03,115.7,115.98,56237.0,107.5249,107.8129,107.5063,107.7665,56237.0
2017-02-23 14:45:00,115.96,116.19,115.84,116.04,26373.0,107.7479,107.9616,107.6364,107.8222,26373.0
2017-02-23 14:50:00,116.05,116.08,115.81,115.81,14949.0,107.8315,107.8594,107.6085,107.6085,14949.0
2017-02-23 14:55:00,115.82,116.21,115.81,116.08,48643.0,107.6178,107.9802,107.6085,107.8594,48643.0
2017-02-23 15:00:00,116.06,116.28,116.03,116.11,13654.0,107.8408,108.0452,107.8129,107.8873,13654.0
2017-02-23 15:05:00,116.04,116.04,115.85,115.93,14207.0,107.8222,107.8222,107.6457,107.72,14207.0
2017-02-23 15:10:00,115.92,116.06,115.86,115.86,10523.0,107.7107,107.8408,107.655,107.655,10523.0
2017-02-23 15:15:00,115.89,116.06,115.84,116.04,27683.0,107.6828,107.8408,107.6364,107.8222,27683.0
2017-02-23 15:20:00,116.03,116.06,115.88,115.89,26754.0,107.8129,107.8408,107.6736,107.6828,26754.0
2017-02-23 15:25:00,115.88,115.91,115.72,115.77,29721.0,107.6736,107.7014,107.5249,107.5713,29721.0
2017-02-23 15:30:00,115.77,116.0,115.76,116.0,34237.0,107.5713,107.7851,107.5621,107.7851,34237.0
2017-02-23 15:35:00,115.97,116.1,115.95,116.09,32610.0,107.7572,107.878,107.7386,107.8687,32610.0
2017-02-23 15:40:00,116.11,116.53,116.09,116.5,45615.0,107.8873,108.2775,107.8687,108.2496,45615.0
2017-02-23 15:45:00,116.49,116.58,116.47,116.58,72821.0,108.2404,108.324,108.2218,108.324,72821.0
2017-02-23 15:50:00,116.58,116.61,116.45,116.49,67883.0,108.324,108.3519,108.2032,108.2404,67883.0
2017-02-23 15:55:00,116.47,116.5,116.21,116.33,87766.0,108.2218,108.2496,107.9802,108.0917,87766.0
2017-02-24 09:30:00,114.8,115.34,114.1,114.65,49172.0,106.67,107.1718,106.0196,106.5307,49172.0
2017-02-24 09:35:00,114.65,115.96,114.6,115.42,78418.0,106.5307,107.7479,106.4842,107.2461,78418.0
2017-02-24 09:40:00,115.48,116.18,115.12,116.18,53025.0,107.3019,107.9523,106.9674,107.9523,53025.0
2017-02-24 09:45:00,116.27,116.55,115.86,116.48,84086.0,108.0359,108.2961,107.655,108.2311,84086.0
2017-02-24 09:50:00,116.45,116.45,115.91,115.91,28555.0,108.2032,108.2032,107.7014,107.7014,28555.0
2017-02-24 09:55:00,115.96,116.82,115.95,116.72,24946.0,107.7479,108.547,107.7386,108.4541,24946.0
2017-02-24 10:00:00,116.79,116.83,116.23,116.3,25273.0,108.5191,108.5563,107.9988,108.0638,25273.0
2017-02-24 10:05:00,116.34,116.48,116.2,116.35,11232.0,108.101,108.2311,107.9709,108.1103,11232.0
2017-02-24 10:10:00,116.31,116.32,116.06,116.23,16921.0,108.0731,108.0824,107.8408,107.9988,16921.0
2017-02-24 10:15:00,116.2,116.3,116.04,116.07,12780.0,107.9709,108.0638,107.8222,107.8501,12780.0
2017-02-24 10:20:00,116.03,117.17,115.98,117.17,18600.0,107.8129,108.8722,107.7665,108.8722,18600.0
2017-02-24 10:25:00,117.13,117.2,116.62,117.2,20366.0,108.835,108.9001,108.3611,108.9001,20366.0
2017-02-24 10:30:00,117.2,117.56,117.0,117.53,24960.0,108.9001,109.2346,108.7142,109.2067,24960.0
2017-02-24 10:35:00,117.53,117.58,117.17,117.58,26167.0,109.2067,109.2532,108.8722,109.2532,26167.0
2017-02-24 10:40:00,117.57,118.25,117.44,118.17,50728.0,109.2439,109.8757,109.1231,109.8014,50728.0
2017-02-24 10:45:00,118.17,118.42,117.89,117.89,31157.0,109.8014,110.0337,109.5412,109.5412,31157.0
2017-02-24 10:50:00,117.92,118.11,117.49,117.94,34399.0,109.5691,109.7456,109.1695,109.5877,34399.0
2017-02-24 10:55:00,117.86,118.15,117.8,118.0,26751.0,109.5133,109.7828,109.4576,109.6434,26751.0
2017-02-24 11:00:00,118.01,118.14,117.96,118.03,39569.0,109.6527,109.7735,109.6063,109.6713,39569.0
2017-02-24 11:05:00,118.05,118.1,117.89,117.99,37458.0,109.6899,109.7363,109.5412,109.6341,37458.0
2017-02-24 11:10:00,117.99,118.3,117.92,118.0,29024.0,109.6341,109.9222,109.5691,109.6434,29024.0
2017-02-24 11:15:00,118.04,118.11,117.85,117.85,26165.0,109.6806,109.7456,109.504,109.504,26165.0
2017-02-24 11:20:00,117.88,118.08,117.88,118.0,26785.0,109.5319,109.7178,109.5319,109.6434,26785.0
2017-02-24 11:25:00,117.96,118.02,117.78,117.91,10585.0,109.6063,109.662,109.439,109.5598,10585.0
2017-02-24 11:30:00,117.93,117.97,117.76,117.97,9883.0,109.5784,109.6155,109.4204,109.6155,9883.0
2017-02-24 11:35:00,117.88,117.9,117.5,117.53,15051.0,109.5319,109.5505,109.1788,109.2067,15051.0
2017-02-24 11:40:00,117.54,117.54,117.07,117.07,16631.0,109.216,109.216,108.7793,108.7793,16631.0
2017-02-24 11:45:00,117.06,117.23,116.87,116.89,13335.0,108.77,108.9279,108.5934,108.612,13335.0
2017-02-24 11:50:00,116.91,116.94,116.78,116.82,6878.0,108.6306,108.6585,108.5098,108.547,6878.0
2017-02-24 11:55:00,116.8,117.15,116.6,117.11,15152.0,108.5284,108.8536,108.3426,108.8164,15152.0
2017-02-24 12:00:00,117.11,117.18,116.86,117.09,16664.0,108.8164,108.8815,108.5842,108.7979,16664.0
2017-02-24 12:05:00,117.05,117.16,116.94,116.94,8809.0,108.7607,108.8629,108.6585,108.6585,8809.0
2017-02-24 12:10:00,116.95,117.28,116.94,117.23,17343.0,108.6678,108.9744,108.6585,108.9279,17343.0
2017-02-24 12:15:00,117.21,117.27,117.0,117.2,11881.0,108.9094,108.9651,108.7142,108.9001,11881.0
2017-02-24 12:20:00,117.2,117.41,117.2,117.36,4801.0,108.9001,109.0952,108.9001,109.0487,4801.0
2017-02-24 12:25:00,117.33,117.36,117.23,117.23,5702.0,109.0209,109.0487,108.9279,108.9279,5702.0
2017-02-24 12:30:00,117.23,117.34,117.05,117.05,20102.0,108.9279,109.0302,108.7607,108.7607,20102.0
2017-02-24 12:35:00,117.08,117.15,116.93,116.99,27420.0,108.7886,108.8536,108.6492,108.7049,27420.0
2017-02-24 12:40:00,116.97,117.04,116.95,116.97,14500.0,108.6864,108.7514,108.6678,108.6864,14500.0
2017-02-24 12:45:00,116.97,117.01,116.88,116.96,8079.0,108.6864,108.7235,108.6027,108.6771,8079.0
2017-02-24 12:50:00,116.99,117.07,116.65,116.66,10899.0,108.7049,108.7793,108.389,108.3983,10899.0
2017-02-24 12:55:00,116.64,116.9,116.51,116.73,19802.0,108.3797,108.6213,108.2589,108.4634,19802.0
2017-02-24 13:00:00,116.73,117.03,116.72,117.03,6151.0,108.4634,108.7421,108.4541,108.7421,6151.0
2017-02-24 13:05:00,117.02,117.12,117.0,117.08,7172.0,108.7328,108.8257,108.7142,108.7886,7172.0
2017-02-24 13:10:00,117.12,117.22,117.03,117.03,9764.0,108.8257,108.9187,108.7421,108.7421,9764.0
2017-02-24 13:15:00,117.02,117.2,116.97,117.15,10047.0,108.7328,108.9001,108.6864,108.8536,10047.0
2017-02-24 13:20:00,117.14,117.15,116.97,116.97,5400.0,108.8443,108.8536,108.6864,108.6864,5400.0
2017-02-24 13:25:00,117.01,117.02,116.86,116.86,11447.0,108.7235,108.7328,108.5842,108.5842,11447.0
2017-02-24 13:30:00,116.85,117.06,116.85,116.86,7398.0,108.5749,108.77,108.5749,108.5842,7398.0
2017-02-24 13:35:00,116.85,116.95,116.81,116.81,2927.0,108.5749,108.6678,108.5377,108.5377,2927.0
2017-02-24 13:40:00,116.82,117.23,116.82,117.23,10001.0,108.547,108.9279,108.547,108.9279,10001.0
2017-02-24 13:45:00,117.22,117.29,117.14,117.18,3550.0,108.9187,108.9837,108.8443,108.8815,3550.0
2017-02-24 13:50:00,117.14,117.23,117.09,117.12,5657.0,108.8443,108.9279,108.7979,108.8257,5657.0
2017-02-24 13:55:00,117.15,117.16,117.0,117.16,8372.0,108.8536,108.8629,108.7142,108.8629,8372.0
2017-02-24 14:00:00,117.22,117.22,116.99,116.99,5050.0,108.9187,108.9187,108.7049,108.7049,5050.0
2017-02-24 14:05:00,116.89,117.19,116.87,117.12,6590.0,108.612,108.8908,108.5934,108.8257,6590.0
2017-02-24 14:10:00,117.1,117.21,117.02,117.21,5490.0,108.8072,108.9094,108.7328,108.9094,5490.0
2017-02-24 14:15:00,117.2,117.39,117.14,117.36,10389.0,108.9001,109.0766,108.8443,109.0487,10389.0
2017-02-24 14:20:00,117.4,117.48,117.31,117.4,6250.0,109.0859,109.1602,109.0023,109.0859,6250.0
2017-02-24 14:25:00,117.41,117.48,117.34,117.45,6751.0,109.0952,109.1602,109.0302,109.1324,6751.0
2017-02-24 14:30:00,117.44,117.71,117.44,117.54,12779.0,109.1231,109.374,109.1231,109.216,12779.0
2017-02-24 14:35:00,117.53,117.55,117.33,117.33,7138.0,109.2067,109.2253,109.0209,109.0209,7138.0
2017-02-24 14:40:00,117.34,117.43,117.33,117.36,4331.0,109.0302,109.1138,109.0209,109.0487,4331.0
2017-02-24 14:45:00,117.35,117.71,117.33,117.71,11299.0,109.0394,109.374,109.0209,109.374,11299.0
2017-02-24 14:50:00,117.7,117.7,117.47,117.54,7902.0,109.3647,109.3647,109.151,109.216,7902.0
2017-02-24 14:55:00,117.48,117.54,117.32,117.32,4542.0,109.1602,109.216,109.0116,109.0116,4542.0
2017-02-24 15:00:00,117.36,117.39,117.23,117.29,10382.0,109.0487,109.0766,108.9279,108.9837,10382.0
2017-02-24 15:05:00,117.29,117.34,117.26,117.34,6202.0,108.9837,109.0302,108.9558,109.0302,6202.0
2017-02-24 15:10:00,117.34,117.53,117.32,117.46,12571.0,109.0302,109.2067,109.0116,109.1417,12571.0
2017-02-24 15:15:00,117.46,117.5,117.44,117.49,8783.0,109.1417,109.1788,109.1231,109.1695,8783.0
2017-02-24 15:20:00,117.48,117.69,117.47,117.57,12641.0,109.1602,109.3554,109.151,109.2439,12641.0
2017-02-24 15:25:00,117.59,117.64,117.49,117.5,11620.0,109.2625,109.3089,109.1695,109.1788,11620.0
2017-02-24 15:30:00,117.48,117.57,117.44,117.47,12275.0,109.1602,109.2439,109.1231,109.151,12275.0
2017-02-24 15:35:00,117.47,117.63,117.45,117.52,13032.0,109.151,109.2996,109.1324,109.1974,13032.0
2017-02-24 15:40:00,117.55,117.66,117.51,117.66,14846.0,109.2253,109.3275,109.1881,109.3275,14846.0
2017-02-24 15:45:00,117.66,117.83,117.65,117.73,21820.0,109.3275,109.4855,109.3182,109.3925,21820.0
2017-02-24 15:50:00,117.74,117.81,117.64,117.64,16928.0,109.4018,109.4669,109.3089,109.3089,16928.0
2017-02-24 15:55:00,117.65,117.83,117.64,117.82,58706.0,109.3182,109.4855,109.3089,109.4762,58706.0
2017-02-27 09:30:00,117.27,117.82,116.82,117.67,52848.0,108.9651,109.4762,108.547,109.3368,52848.0
2017-02-27 09:35:00,117.85,118.25,117.42,118.23,17604.0,109.504,109.8757,109.1045,109.8571,17604.0
2017-02-27 09:40:00,118.23,118.7,117.78,118.7,19390.0,109.8571,110.2938,109.439,110.2938,19390.0
2017-02-27 09:45:00,118.54,119.05,118.54,118.93,23376.0,110.1452,110.6191,110.1452,110.5076,23376.0
2017-02-27 09:50:00,118.99,119.32,118.81,118.81,25093.0,110.5633,110.8699,110.3961,110.3961,25093.0
2017-02-27 09:55:00,118.8,120.85,118.71,120.72,40589.0,110.3868,112.2916,110.3031,112.1708,40589.0
2017-02-27 10:00:00,120.75,121.08,119.8,120.75,113124.0,112.1987,112.5053,111.3159,112.1987,113124.0
2017-02-27 10:05:00,120.67,121.82,120.38,121.63,84590.0,112.1243,113.1929,111.8549,113.0163,84590.0
2017-02-27 10:10:00,121.64,121.82,120.45,120.77,55930.0,113.0256,113.1929,111.9199,112.2173,55930.0
2017-02-27 10:15:00,120.73,120.99,120.38,120.76,35610.0,112.1801,112.4217,111.8549,112.208,35610.0
2017-02-27 10:20:00,120.8,121.01,120.4,120.77,12154.0,112.2451,112.4403,111.8735,112.2173,12154.0
2017-02-27 10:25:00,120.7,121.25,120.56,120.93,28492.0,112.1522,112.6633,112.0221,112.3659,28492.0
2017-02-27 10:30:00,120.96,121.84,120.95,121.61,48962.0,112.3938,113.2115,112.3845,112.9978,48962.0
2017-02-27 10:35:00,121.7,122.42,121.66,122.4,37910.0,113.0814,113.7504,113.0442,113.7318,37910.0
2017-02-27 10:40:00,122.42,122.77,121.82,122.0,102808.0,113.7504,114.0756,113.1929,113.3601,102808.0
2017-02-27 10:45:00,121.99,122.43,121.93,122.07,42970.0,113.3509,113.7597,113.2951,113.4252,42970.0
2017-02-27 10:50:00,122.09,122.25,121.73,121.99,18869.0,113.4438,113.5924,113.1093,113.3509,18869.0
2017-02-27 10:55:00,121.87,121.97,121.5,121.67,55664.0,113.2394,113.3323,112.8956,113.0535,55664.0
2017-02-27 11:00:00,121.67,121.99,121.6,121.73,26403.0,113.0535,113.3509,112.9885,113.1093,26403.0
2017-02-27 11:05:00,121.74,121.77,121.12,121.12,34490.0,113.1186,113.1464,112.5425,112.5425,34490.0
2017-02-27 11:10:00,121.16,121.48,121.09,121.25,13378.0,112.5796,112.877,112.5146,112.6633,13378.0
2017-02-27 11:15:00,121.2,121.57,121.16,121.35,12365.0,112.6168,112.9606,112.5796,112.7562,12365.0
2017-02-27 11:20:00,121.38,121.48,121.22,121.25,13245.0,112.7841,112.877,112.6354,112.6633,13245.0
2017-02-27 11:25:00,121.3,121.31,120.51,120.79,19601.0,112.7097,112.719,111.9757,112.2358,19601.0
2017-02-27 11:30:00,120.87,120.91,120.52,120.64,8309.0,112.3102,112.3473,111.985,112.0965,8309.0
2017-02-27 11:35:00,120.6,120.76,120.5,120.5,16558.0,112.0593,112.208,111.9664,111.9664,16558.0
2017-02-27 11:40:00,120.44,120.65,120.44,120.64,14155.0,111.9106,112.1057,111.9106,112.0965,14155.0
2017-02-27 11:45:00,120.64,120.67,120.41,120.62,10541.0,112.0965,112.1243,111.8827,112.0779,10541.0
2017-02-27 11:50:00,120.63,120.87,120.63,120.76,9763.0,112.0872,112.3102,112.0872,112.208,9763.0
2017-02-27 11:55:00,120.72,120.79,120.48,120.51,7375.0,112.1708,112.2358,111.9478,111.9757,7375.0
2017-02-27 12:00:00,120.5,120.72,120.46,120.55,8450.0,111.9664,112.1708,111.9292,112.0128,8450.0
2017-02-27 12:05:00,120.48,120.58,120.44,120.58,6500.0,111.9478,112.0407,111.9106,112.0407,6500.0
2017-02-27 12:10:00,120.61,120.61,120.41,120.44,9401.0,112.0686,112.0686,111.8827,111.9106,9401.0
2017-02-27 12:15:00,120.41,120.76,120.4,120.59,7510.0,111.8827,112.208,111.8735,112.05,7510.0
2017-02-27 12:20:00,120.53,120.57,120.45,120.45,10394.0,111.9942,112.0314,111.9199,111.9199,10394.0
2017-02-27 12:25:00,120.45,120.55,120.42,120.49,7850.0,111.9199,112.0128,111.892,111.9571,7850.0
2017-02-27 12:30:00,120.49,120.69,120.46,120.5,5718.0,111.9571,112.1429,111.9292,111.9664,5718.0
2017-02-27 12:35:00,120.5,120.6,120.44,120.46,4650.0,111.9664,112.0593,111.9106,111.9292,4650.0
2017-02-27 12:40:00,120.44,120.84,120.28,120.81,23520.0,111.9106,112.2823,111.762,112.2544,23520.0
2017-02-27 12:45:00,120.76,120.81,120.69,120.81,5917.0,112.208,112.2544,112.1429,112.2544,5917.0
2017-02-27 12:50:00,120.74,121.03,120.67,120.93,13622.0,112.1894,112.4588,112.1243,112.3659,13622.0
2017-02-27 12:55:00,120.91,120.91,120.78,120.87,5604.0,112.3473,112.3473,112.2265,112.3102,5604.0
2017-02-27 13:00:00,120.83,120.96,120.68,120.77,9134.0,112.273,112.3938,112.1336,112.2173,9134.0
2017-02-27 13:05:00,120.76,120.77,120.62,120.7,7814.0,112.208,112.2173,112.0779,112.1522,7814.0
2017-02-27 13:10:00,120.7,120.89,120.7,120.83,6981.0,112.1522,112.3288,112.1522,112.273,6981.0
2017-02-27 13:15:00,120.87,121.04,120.83,121.04,4679.0,112.3102,112.4681,112.273,112.4681,4679.0
2017-02-27 13:20:00,121.03,121.07,120.97,121.0,3844.0,112.4588,112.496,112.4031,112.431,3844.0
2017-02-27 13:25:00,120.95,121.01,120.85,120.89,6565.0,112.3845,112.4403,112.2916,112.3288,6565.0
2017-02-27 13:30:00,120.85,120.95,120.76,120.83,3903.0,112.2916,112.3845,112.208,112.273,3903.0
2017-02-27 13:35:00,120.76,120.76,120.55,120.55,6144.0,112.208,112.208,112.0128,112.0128,6144.0
2017-02-27 13:40:00,120.55,120.8,120.53,120.65,9792.0,112.0128,112.2451,111.9942,112.1057,9792.0
2017-02-27 13:45:00,120.62,120.66,120.45,120.46,3870.0,112.0779,112.115,111.9199,111.9292,3870.0
2017-02-27 13:50:00,120.5,120.53,120.41,120.44,6723.0,111.9664,111.9942,111.8827,111.9106,6723.0
2017-02-27 13:55:00,120.47,120.5,120.35,120.47,4348.0,111.9385,111.9664,111.827,111.9385,4348.0
2017-02-27 14:00:00,120.47,120.56,120.31,120.47,9604.0,111.9385,112.0221,111.7898,111.9385,9604.0
2017-02-27 14:05:00,120.47,120.47,120.35,120.46,3100.0,111.9385,111.9385,111.827,111.9292,3100.0
2017-02-27 14:10:00,120.48,120.64,120.43,120.58,8100.0,111.9478,112.0965,111.9013,112.0407,8100.0
2017-02-27 14:15:00,120.54,120.57,120.33,120.56,19119.0,112.0035,112.0314,111.8084,112.0221,19119.0
2017-02-27 14:20:00,120.61,120.66,120.4,120.4,5675.0,112.0686,112.115,111.8735,111.8735,5675.0
2017-02-27 14:25:00,120.44,120.56,120.37,120.44,5792.0,111.9106,112.0221,111.8456,111.9106,5792.0
2017-02-27 14:30:00,120.43,120.49,120.36,120.37,5624.0,111.9013,111.9571,111.8363,111.8456,5624.0
2017-02-27 14:35:00,120.38,120.49,120.34,120.41,6814.0,111.8549,111.9571,111.8177,111.8827,6814.0
2017-02-27 14:40:00,120.4,120.4,120.18,120.23,11100.0,111.8735,111.8735,111.669,111.7155,11100.0
2017-02-27 14:45:00,120.26,120.27,120.01,120.12,8461.0,111.7434,111.7527,111.5111,111.6133,8461.0
2017-02-27 14:50:00,120.12,120.18,120.04,120.18,10519.0,111.6133,111.669,111.5389,111.669,10519.0
2017-02-27 14:55:00,120.19,120.2,120.06,120.13,6363.0,111.6783,111.6876,111.5575,111.6226,6363.0
2017-02-27 15:00:00,120.18,120.21,120.08,120.21,8546.0,111.669,111.6969,111.5761,111.6969,8546.0
2017-02-27 15:05:00,120.19,120.24,120.07,120.17,13993.0,111.6783,111.7248,111.5668,111.6597,13993.0
2017-02-27 15:10:00,120.2,120.45,120.2,120.42,7461.0,111.6876,111.9199,111.6876,111.892,7461.0
2017-02-27 15:15:00,120.4,120.4,120.19,120.28,10632.0,111.8735,111.8735,111.6783,111.762,10632.0
2017-02-27 15:20:00,120.29,120.49,120.22,120.44,14400.0,111.7712,111.9571,111.7062,111.9106,14400.0
2017-02-27 15:25:00,120.41,120.52,120.38,120.5,20044.0,111.8827,111.985,111.8549,111.9664,20044.0
2017-02-27 15:30:00,120.52,120.72,120.51,120.67,18175.0,111.985,112.1708,111.9757,112.1243,18175.0
2017-02-27 15:35:00,120.66,120.76,120.62,120.73,22599.0,112.115,112.208,112.0779,112.1801,22599.0
2017-02-27 15:40:00,120.71,120.86,120.7,120.86,26373.0,112.1615,112.3009,112.1522,112.3009,26373.0
2017-02-27 15:45:00,120.86,120.86,120.62,120.62,34764.0,112.3009,112.3009,112.0779,112.0779,34764.0
2017-02-27 15:50:00,120.64,120.67,120.52,120.54,30929.0,112.0965,112.1243,111.985,112.0035,30929.0
2017-02-27 15:55:00,120.54,120.65,120.5,120.62,73873.0,112.0035,112.1057,111.9664,112.0779,73873.0
2017-02-28 09:30:00,120.97,121.16,120.51,120.65,21611.0,112.4031,112.5796,111.9757,112.1057,21611.0
2017-02-28 09:35:00,120.77,121.87,120.77,121.68,34198.0,112.2173,113.2394,112.2173,113.0628,34198.0
2017-02-28 09:40:00,121.77,121.84,121.5,121.75,60011.0,113.1464,113.2115,112.8956,113.1278,60011.0
2017-02-28 09:45:00,121.7,121.79,121.51,121.69,34778.0,113.0814,113.165,112.9048,113.0721,34778.0
2017-02-28 09:50:00,121.69,121.7,120.43,120.44,23853.0,113.0721,113.0814,111.9013,111.9106,23853.0
2017-02-28 09:55:00,120.44,120.65,120.04,120.26,24281.0,111.9106,112.1057,111.5389,111.7434,24281.0
2017-02-28 10:00:00,120.09,120.48,120.09,120.41,67418.0,111.5854,111.9478,111.5854,111.8827,67418.0
2017-02-28 10:05:00,120.37,120.76,120.19,120.69,8762.0,111.8456,112.208,111.6783,112.1429,8762.0
2017-02-28 10:10:00,120.65,120.65,120.4,120.47,15998.0,112.1057,112.1057,111.8735,111.9385,15998.0
2017-02-28 10:15:00,120.46,121.13,120.38,121.03,30215.0,111.9292,112.5518,111.8549,112.4588,30215.0
2017-02-28 10:20:00,121.08,121.09,120.82,121.0,17852.0,112.5053,112.5146,112.2637,112.431,17852.0
2017-02-28 10:25:00,120.98,121.07,120.84,120.99,17404.0,112.4124,112.496,112.2823,112.4217,17404.0
2017-02-28 10:30:00,120.96,121.13,120.91,120.99,15741.0,112.3938,112.5518,112.3473,112.4217,15741.0
2017-02-28 10:35:00,120.88,121.24,120.88,121.17,8405.0,112.3195,112.654,112.3195,112.5889,8405.0
2017-02-28 10:40:00,121.21,121.26,121.04,121.07,6999.0,112.6261,112.6725,112.4681,112.496,6999.0
2017-02-28 10:45:00,121.02,121.17,121.01,121.09,9300.0,112.4495,112.5889,112.4403,112.5146,9300.0
2017-02-28 10:50:00,121.09,121.25,121.06,121.14,7021.0,112.5146,112.6633,112.4867,112.561,7021.0
2017-02-28 10:55:00,121.1,121.39,121.07,121.36,8714.0,112.5239,112.7933,112.496,112.7655,8714.0
2017-02-28 11:00:00,121.34,121.34,121.05,121.14,10614.0,112.7469,112.7469,112.4774,112.561,10614.0
2017-02-28 11:05:00,121.12,121.17,121.0,121.1,16485.0,112.5425,112.5889,112.431,112.5239,16485.0
2017-02-28 11:10:00,121.11,121.25,121.0,121.1,24938.0,112.5332,112.6633,112.431,112.5239,24938.0
2017-02-28 11:15:00,121.11,121.11,120.7,120.71,9052.0,112.5332,112.5332,112.1522,112.1615,9052.0
2017-02-28 11:20:00,120.71,120.92,120.59,120.92,7400.0,112.1615,112.3566,112.05,112.3566,7400.0
2017-02-28 11:25:00,120.92,120.92,120.58,120.64,13861.0,112.3566,112.3566,112.0407,112.0965,13861.0
2017-02-28 11:30:00,120.6,120.78,120.6,120.75,7200.0,112.0593,112.2265,112.0593,112.1987,7200.0
2017-02-28 11:35:00,120.75,120.82,120.66,120.81,4400.0,112.1987,112.2637,112.115,112.2544,4400.0
2017-02-28 11:40:00,120.8,120.89,120.61,120.85,18841.0,112.2451,112.3288,112.0686,112.2916,18841.0
2017-02-28 11:45:00,120.8,120.87,120.71,120.84,11704.0,112.2451,112.3102,112.1615,112.2823,11704.0
2017-02-28 11:50:00,120.84,120.97,120.79,120.97,8307.0,112.2823,112.4031,112.2358,112.4031,8307.0
2017-02-28 11:55:00,120.99,121.11,120.96,121.05,9284.0,112.4217,112.5332,112.3938,112.4774,9284.0
2017-02-28 12:00:00,121.05,121.2,120.95,121.11,11159.0,112.4774,112.6168,112.3845,112.5332,11159.0
2017-02-28 12:05:00,121.09,121.12,120.91,120.92,20546.0,112.5146,112.5425,112.3473,112.3566,20546.0
2017-02-28 12:10:00,120.87,121.0,120.84,120.86,22527.0,112.3102,112.431,112.2823,112.3009,22527.0
2017-02-28 12:15:00,120.87,120.87,120.6,120.63,6526.0,112.3102,112.3102,112.0593,112.0872,6526.0
2017-02-28 12:20:00,120.62,120.68,120.33,120.33,7377.0,112.0779,112.1336,111.8084,111.8084,7377.0
2017-02-28 12:25:00,120.3,120.38,120.2,120.22,21846.0,111.7805,111.8549,111.6876,111.7062,21846.0
2017-02-28 12:30:00,120.23,120.29,120.17,120.24,4700.0,111.7155,111.7712,111.6597,111.7248,4700.0
2017-02-28 12:35:00,120.21,120.28,120.16,120.18,4300.0,111.6969,111.762,111.6504,111.669,4300.0
2017-02-28 12:40:00,120.21,120.33,120.12,120.15,4652.0,111.6969,111.8084,111.6133,111.6412,4652.0
2017-02-28 12:45:00,120.15,120.15,119.95,120.05,9435.0,111.6412,111.6412,111.4553,111.5482,9435.0
2017-02-28 12:50:00,120.05,120.09,119.98,120.07,13250.0,111.5482,111.5854,111.4832,111.5668,13250.0
2017-02-28 12:55:00,120.08,120.1,119.92,119.98,8520.0,111.5761,111.5947,111.4274,111.4832,8520.0
2017-02-28 13:00:00,119.99,119.99,119.8,119.84,18528.0,111.4925,111.4925,111.3159,111.3531,18528.0
2017-02-28 13:05:00,119.9,120.23,119.86,120.21,8998.0,111.4089,111.7155,111.3717,111.6969,8998.0
2017-02-28 13:10:00,120.24,120.35,120.17,120.25,5004.0,111.7248,111.827,111.6597,111.7341,5004.0
2017-02-28 13:15:00,120.23,120.51,120.22,120.5,16515.0,111.7155,111.9757,111.7062,111.9664,16515.0
2017-02-28 13:20:00,120.5,120.58,120.4,120.55,9152.0,111.9664,112.0407,111.8735,112.0128,9152.0
2017-02-28 13:25:00,120.58,120.68,120.44,120.45,9692.0,112.0407,112.1336,111.9106,111.9199,9692.0
2017-02-28 13:30:00,120.51,120.57,120.45,120.55,13700.0,111.9757,112.0314,111.9199,112.0128,13700.0
2017-02-28 13:35:00,120.56,120.74,120.56,120.74,10570.0,112.0221,112.1894,112.0221,112.1894,10570.0
2017-02-28 13:40:00,120.75,120.78,120.5,120.59,10300.0,112.1987,112.2265,111.9664,112.05,10300.0
2017-02-28 13:45:00,120.57,120.61,120.51,120.55,8600.0,112.0314,112.0686,111.9757,112.0128,8600.0
2017-02-28 13:50:00,120.52,120.61,120.49,120.57,5550.0,111.985,112.0686,111.9571,112.0314,5550.0
2017-02-28 13:55:00,120.59,120.69,120.53,120.69,12450.0,112.05,112.1429,111.9942,112.1429,12450.0
2017-02-28 14:00:00,120.61,121.04,120.6,120.89,38047.0,112.0686,112.4681,112.0593,112.3288,38047.0
2017-02-28 14:05:00,120.97,121.03,120.77,120.77,11946.0,112.4031,112.4588,112.2173,112.2173,11946.0
2017-02-28 14:10:00,120.76,120.76,120.55,120.57,6595.0,112.208,112.208,112.0128,112.0314,6595.0
2017-02-28 14:15:00,120.51,120.51,120.27,120.27,12474.0,111.9757,111.9757,111.7527,111.7527,12474.0
2017-02-28 14:20:00,120.36,120.44,120.27,120.35,4184.0,111.8363,111.9106,111.7527,111.827,4184.0
2017-02-28 14:25:00,120.37,120.48,120.35,120.41,5908.0,111.8456,111.9478,111.827,111.8827,5908.0
2017-02-28 14:30:00,120.4,120.46,120.28,120.32,8817.0,111.8735,111.9292,111.762,111.7991,8817.0
2017-02-28 14:35:00,120.31,120.51,120.29,120.5,9011.0,111.7898,111.9757,111.7712,111.9664,9011.0
2017-02-28 14:40:00,120.44,120.5,120.4,120.46,4537.0,111.9106,111.9664,111.8735,111.9292,4537.0
2017-02-28 14:45:00,120.47,120.51,120.41,120.49,4252.0,111.9385,111.9757,111.8827,111.9571,4252.0
2017-02-28 14:50:00,120.47,120.52,120.44,120.48,4051.0,111.9385,111.985,111.9106,111.9478,4051.0
2017-02-28 14:55:00,120.49,120.5,120.35,120.41,7684.0,111.9571,111.9664,111.827,111.8827,7684.0
2017-02-28 15:00:00,120.41,120.41,120.14,120.26,8075.0,111.8827,111.8827,111.6319,111.7434,8075.0
2017-02-28 15:05:00,120.25,120.33,120.17,120.19,9300.0,111.7341,111.8084,111.6597,111.6783,9300.0
2017-02-28 15:10:00,120.21,120.24,120.01,120.23,12071.0,111.6969,111.7248,111.5111,111.7155,12071.0
2017-02-28 15:15:00,120.2,120.4,120.2,120.39,5906.0,111.6876,111.8735,111.6876,111.8642,5906.0
2017-02-28 15:20:00,120.41,120.56,120.4,120.55,11481.0,111.8827,112.0221,111.8735,112.0128,11481.0
2017-02-28 15:25:00,120.56,120.58,120.45,120.51,12061.0,112.0221,112.0407,111.9199,111.9757,12061.0
2017-02-28 15:30:00,120.53,120.69,120.47,120.65,14878.0,111.9942,112.1429,111.9385,112.1057,14878.0
2017-02-28 15:35:00,120.61,120.71,120.38,120.41,13033.0,112.0686,112.1615,111.8549,111.8827,13033.0
2017-02-28 15:40:00,120.39,120.61,120.39,120.51,12895.0,111.8642,112.0686,111.8642,111.9757,12895.0
2017-02-28 15:45:00,120.55,120.8,120.47,120.75,32529.0,112.0128,112.2451,111.9385,112.1987,32529.0
2017-02-28 15:50:00,120.75,120.78,120.65,120.71,34129.0,112.1987,112.2265,112.1057,112.1615,34129.0
2017-02-28 15:55:00,120.71,120.82,120.54,120.58,77911.0,112.1615,112.2637,112.0035,112.0407,77911.0
2017-03-01 09:30:00,123.17,123.82,122.98,123.53,77760.0,114.4473,115.0513,114.2707,114.7818,77760.0
2017-03-01 09:35:00,123.5,124.32,123.4,123.59,77363.0,114.7539,115.5158,114.661,114.8375,77363.0
2017-03-01 09:40:00,123.59,124.25,123.11,123.16,53983.0,114.8375,115.4508,114.3915,114.438,53983.0
2017-03-01 09:45:00,123.13,123.43,122.54,122.8,49031.0,114.4101,114.6889,113.8619,114.1035,49031.0
2017-03-01 09:50:00,122.62,123.13,122.62,123.07,22864.0,113.9362,114.4101,113.9362,114.3544,22864.0
2017-03-01 09:55:00,123.04,123.98,123.0,123.98,10753.0,114.3265,115.1999,114.2893,115.1999,10753.0
2017-03-01 10:00:00,123.97,124.21,123.72,124.21,76654.0,115.1906,115.4136,114.9583,115.4136,76654.0
2017-03-01 10:05:00,124.22,124.57,124.08,124.08,38000.0,115.4229,115.7481,115.2928,115.2928,38000.0
2017-03-01 10:10:00,124.07,124.45,123.86,124.29,25186.0,115.2835,115.6366,115.0884,115.488,25186.0
2017-03-01 10:15:00,124.33,124.49,124.18,124.29,14431.0,115.5251,115.6738,115.3858,115.488,14431.0
2017-03-01 10:20:00,124.3,124.35,124.09,124.09,17343.0,115.4973,115.5437,115.3021,115.3021,17343.0
2017-03-01 10:25:00,124.21,124.21,123.95,124.03,46672.0,115.4136,115.4136,115.172,115.2464,46672.0
2017-03-01 10:30:00,124.0,124.26,123.87,123.99,42554.0,115.2185,115.4601,115.0977,115.2092,42554.0
2017-03-01 10:35:00,123.98,124.0,123.45,123.59,29795.0,115.1999,115.2185,114.7075,114.8375,29795.0
2017-03-01 10:40:00,123.49,123.79,123.21,123.78,11713.0,114.7446,115.0234,114.4845,115.0141,11713.0
2017-03-01 10:45:00,123.65,124.41,123.64,124.28,19064.0,114.8933,115.5995,114.884,115.4787,19064.0
2017-03-01 10:50:00,124.23,124.42,124.07,124.21,21228.0,115.4322,115.6088,115.2835,115.4136,21228.0
2017-03-01 10:55:00,124.1,124.34,124.08,124.23,16200.0,115.3114,115.5344,115.2928,115.4322,16200.0
2017-03-01 11:00:00,124.2,124.22,124.04,124.21,21737.0,115.4043,115.4229,115.2557,115.4136,21737.0
2017-03-01 11:05:00,124.2,124.28,123.93,124.22,34213.0,115.4043,115.4787,115.1535,115.4229,34213.0
2017-03-01 11:10:00,124.24,124.57,124.23,124.53,13237.0,115.4415,115.7481,115.4322,115.711,13237.0
2017-03-01 11:15:00,124.48,124.89,124.41,124.83,80578.0,115.6645,116.0455,115.5995,115.9897,80578.0
2017-03-01 11:20:00,124.83,124.99,124.73,124.85,120687.0,115.9897,116.1384,115.8968,116.0083,120687.0
2017-03-01 11:25:00,124.85,124.96,124.7,124.93,97093.0,116.0083,116.1105,115.8689,116.0826,97093.0
2017-03-01 11:30:00,124.92,125.3,124.92,125.14,23189.0,116.0734,116.4264,116.0734,116.2778,23189.0
2017-03-01 11:35:00,125.15,125.15,124.38,124.38,31700.0,116.2871,116.2871,115.5716,115.5716,31700.0
2017-03-01 11:40:00,124.39,124.67,124.38,124.43,15182.0,115.5809,115.8411,115.5716,115.6181,15182.0
2017-03-01 11:45:00,124.42,124.78,124.41,124.59,21700.0,115.6088,115.9433,115.5995,115.7667,21700.0
2017-03-01 11:50:00,124.59,124.82,124.55,124.62,26678.0,115.7667,115.9804,115.7296,115.7946,26678.0
2017-03-01 11:55:00,124.6,124.83,124.6,124.75,24895.0,115.776,115.9897,115.776,115.9154,24895.0
2017-03-01 12:00:00,124.7,124.78,124.58,124.69,22679.0,115.8689,115.9433,115.7574,115.8596,22679.0
2017-03-01 12:05:00,124.65,124.94,124.64,124.8,15100.0,115.8225,116.0919,115.8132,115.9619,15100.0
2017-03-01 12:10:00,124.8,125.0,124.78,124.91,5179.0,115.9619,116.1477,115.9433,116.0641,5179.0
2017-03-01 12:15:00,125.0,125.15,124.78,124.94,12791.0,116.1477,116.2871,115.9433,116.0919,12791.0
2017-03-01 12:20:00,124.93,125.15,124.91,125.09,5386.0,116.0826,116.2871,116.0641,116.2313,5386.0
2017-03-01 12:25:00,125.14,125.22,124.89,125.05,87499.0,116.2778,116.3521,116.0455,116.1941,87499.0
2017-03-01 12:30:00,125.07,125.2,124.96,125.08,29018.0,116.2127,116.3335,116.1105,116.222,29018.0
2017-03-01 12:35:00,125.08,125.1,124.63,124.71,13519.0,116.222,116.2406,115.8039,115.8782,13519.0
2017-03-01 12:40:00,124.7,124.81,124.59,124.63,16727.0,115.8689,115.9711,115.7667,115.8039,16727.0
2017-03-01 12:45:00,124.67,124.9,124.6,124.74,13423.0,115.8411,116.0548,115.776,115.9061,13423.0
2017-03-01 12:50:00,124.7,124.72,124.48,124.53,12192.0,115.8689,115.8875,115.6645,115.711,12192.0
2017-03-01 12:55:00,124.53,124.54,124.38,124.49,4354.0,115.711,115.7203,115.5716,115.6738,4354.0
2017-03-01 13:00:00,124.46,124.47,124.31,124.39,12974.0,115.6459,115.6552,115.5066,115.5809,12974.0
2017-03-01 13:05:00,124.4,124.72,124.4,124.5,27446.0,115.5902,115.8875,115.5902,115.6831,27446.0
2017-03-01 13:10:00,124.54,124.54,124.12,124.12,18560.0,115.7203,115.7203,115.33,115.33,18560.0
2017-03-01 13:15:00,124.22,124.37,124.12,124.32,7938.0,115.4229,115.5623,115.33,115.5158,7938.0
2017-03-01 13:20:00,124.32,124.62,124.29,124.53,10946.0,115.5158,115.7946,115.488,115.711,10946.0
2017-03-01 13:25:00,124.49,124.53,124.28,124.3,5580.0,115.6738,115.711,115.4787,115.4973,5580.0
2017-03-01 13:30:00,124.34,124.47,124.33,124.38,7000.0,115.5344,115.6552,115.5251,115.5716,7000.0
2017-03-01 13:35:00,124.38,124.57,124.36,124.48,14473.0,115.5716,115.7481,115.553,115.6645,14473.0
2017-03-01 13:40:00,124.54,124.55,124.47,124.49,4621.0,115.7203,115.7296,115.6552,115.6738,4621.0
2017-03-01 13:45:00,124.49,124.62,124.49,124.51,7700.0,115.6738,115.7946,115.6738,115.6924,7700.0
2017-03-01 13:50:00,124.5,124.61,124.23,124.23,14907.0,115.6831,115.7853,115.4322,115.4322,14907.0
2017-03-01 13:55:00,124.26,124.3,124.2,124.23,6667.0,115.4601,115.4973,115.4043,115.4322,6667.0
2017-03-01 14:00:00,124.2,124.23,123.89,123.97,9973.0,115.4043,115.4322,115.1163,115.1906,9973.0
2017-03-01 14:05:00,123.96,124.14,123.91,123.91,9275.0,115.1813,115.3486,115.1349,115.1349,9275.0
2017-03-01 14:10:00,123.9,124.04,123.78,124.04,10922.0,115.1256,115.2557,115.0141,115.2557,10922.0
2017-03-01 14:15:00,124.1,124.24,124.05,124.07,19128.0,115.3114,115.4415,115.265,115.2835,19128.0
2017-03-01 14:20:00,124.06,124.4,123.99,124.32,22630.0,115.2743,115.5902,115.2092,115.5158,22630.0
2017-03-01 14:25:00,124.34,124.34,124.16,124.17,8925.0,115.5344,115.5344,115.3672,115.3765,8925.0
2017-03-01 14:30:00,124.2,124.41,124.18,124.35,6007.0,115.4043,115.5995,115.3858,115.5437,6007.0
2017-03-01 14:35:00,124.39,124.39,124.24,124.25,44426.0,115.5809,115.5809,115.4415,115.4508,44426.0
2017-03-01 14:40:00,124.26,124.4,124.01,124.14,43863.0,115.4601,115.5902,115.2278,115.3486,43863.0
2017-03-01 14:45:00,124.11,124.2,124.01,124.2,54287.0,115.3207,115.4043,115.2278,115.4043,54287.0
2017-03-01 14:50:00,124.15,124.58,124.14,124.57,57451.0,115.3579,115.7574,115.3486,115.7481,57451.0
2017-03-01 14:55:00,124.55,124.87,124.55,124.72,17309.0,115.7296,116.0269,115.7296,115.8875,17309.0
2017-03-01 15:00:00,124.73,124.94,124.72,124.79,9684.0,115.8968,116.0919,115.8875,115.9526,9684.0
2017-03-01 15:05:00,124.81,124.84,124.54,124.54,11425.0,115.9711,115.999,115.7203,115.7203,11425.0
2017-03-01 15:10:00,124.54,124.75,124.52,124.68,15281.0,115.7203,115.9154,115.7017,115.8504,15281.0
2017-03-01 15:15:00,124.69,124.81,124.58,124.77,16120.0,115.8596,115.9711,115.7574,115.934,16120.0
2017-03-01 15:20:00,124.82,124.89,124.68,124.89,14822.0,115.9804,116.0455,115.8504,116.0455,14822.0
2017-03-01 15:25:00,124.92,124.92,124.74,124.77,19285.0,116.0734,116.0734,115.9061,115.934,19285.0
2017-03-01 15:30:00,124.75,124.8,124.44,124.45,29119.0,115.9154,115.9619,115.6273,115.6366,29119.0
2017-03-01 15:35:00,124.45,124.49,124.38,124.43,23377.0,115.6366,115.6738,115.5716,115.6181,23377.0
2017-03-01 15:40:00,124.43,124.66,124.38,124.54,34553.0,115.6181,115.8318,115.5716,115.7203,34553.0
2017-03-01 15:45:00,124.54,124.71,124.51,124.54,55748.0,115.7203,115.8782,115.6924,115.7203,55748.0
2017-03-01 15:50:00,124.58,124.68,124.37,124.39,44939.0,115.7574,115.8504,115.5623,115.5809,44939.0
2017-03-01 15:55:00,124.39,124.47,124.29,124.38,87687.0,115.5809,115.6552,115.488,115.5716,87687.0
2017-03-02 09:30:00,124.25,124.27,122.69,123.51,43843.0,115.4508,115.4694,114.0013,114.7632,43843.0
2017-03-02 09:35:00,123.11,123.2,122.27,122.44,42832.0,114.3915,114.4752,113.611,113.769,42832.0
2017-03-02 09:40:00,122.44,122.5,121.77,122.06,62739.0,113.769,113.8247,113.1464,113.4159,62739.0
2017-03-02 09:45:00,122.11,122.26,121.54,122.25,42798.0,113.4624,113.6017,112.9327,113.5924,42798.0
2017-03-02 09:50:00,122.06,122.48,121.82,122.04,17955.0,113.4159,113.8062,113.1929,113.3973,17955.0
2017-03-02 09:55:00,122.06,122.62,121.99,122.62,11729.0,113.4159,113.9362,113.3509,113.9362,11729.0
2017-03-02 10:00:00,122.65,122.81,121.88,121.9,17877.0,113.9641,114.1128,113.2486,113.2672,17877.0
2017-03-02 10:05:00,121.83,122.07,121.73,122.07,14367.0,113.2022,113.4252,113.1093,113.4252,14367.0
2017-03-02 10:10:00,122.01,122.01,121.53,121.66,15962.0,113.3694,113.3694,112.9234,113.0442,15962.0
2017-03-02 10:15:00,121.62,122.2,121.6,122.08,22861.0,113.0071,113.546,112.9885,113.4345,22861.0
2017-03-02 10:20:00,122.13,122.27,122.04,122.07,26874.0,113.4809,113.611,113.3973,113.4252,26874.0
2017-03-02 10:25:00,122.06,122.3,121.96,122.01,11909.0,113.4159,113.6389,113.323,113.3694,11909.0
2017-03-02 10:30:00,122.04,122.34,122.03,122.26,8990.0,113.3973,113.6761,113.388,113.6017,8990.0
2017-03-02 10:35:00,122.22,122.26,121.71,121.82,14964.0,113.5646,113.6017,113.0907,113.1929,14964.0
2017-03-02 10:40:00,121.79,121.93,121.67,121.93,6800.0,113.165,113.2951,113.0535,113.2951,6800.0
2017-03-02 10:45:00,121.93,122.09,121.82,122.04,12651.0,113.2951,113.4438,113.1929,113.3973,12651.0
2017-03-02 10:50:00,122.07,122.26,122.07,122.26,18680.0,113.4252,113.6017,113.4252,113.6017,18680.0
2017-03-02 10:55:00,122.27,122.48,122.0,122.04,19465.0,113.611,113.8062,113.3601,113.3973,19465.0
2017-03-02 11:00:00,122.05,122.2,121.98,122.05,9746.0,113.4066,113.546,113.3416,113.4066,9746.0
2017-03-02 11:05:00,122.07,122.1,121.67,121.68,11305.0,113.4252,113.4531,113.0535,113.0628,11305.0
2017-03-02 11:10:00,121.64,121.83,121.51,121.75,14236.0,113.0256,113.2022,112.9048,113.1278,14236.0
2017-03-02 11:15:00,121.7,121.7,121.5,121.61,8479.0,113.0814,113.0814,112.8956,112.9978,8479.0
2017-03-02 11:20:00,121.61,121.98,121.53,121.77,12244.0,112.9978,113.3416,112.9234,113.1464,12244.0
2017-03-02 11:25:00,121.72,121.77,121.45,121.66,18828.0,113.1,113.1464,112.8491,113.0442,18828.0
2017-03-02 11:30:00,121.51,121.75,121.32,121.37,11665.0,112.9048,113.1278,112.7283,112.7748,11665.0
2017-03-02 11:35:00,121.31,121.43,121.29,121.35,7144.0,112.719,112.8305,112.7004,112.7562,7144.0
2017-03-02 11:40:00,121.38,121.66,121.35,121.59,13173.0,112.7841,113.0442,112.7562,112.9792,13173.0
2017-03-02 11:45:00,121.6,121.6,121.35,121.58,21598.0,112.9885,112.9885,112.7562,112.9699,21598.0
2017-03-02 11:50:00,121.51,121.66,121.4,121.4,24117.0,112.9048,113.0442,112.8026,112.8026,24117.0
2017-03-02 11:55:00,121.45,121.61,121.44,121.5,17864.0,112.8491,112.9978,112.8398,112.8956,17864.0
2017-03-02 12:00:00,121.53,121.66,121.47,121.59,47038.0,112.9234,113.0442,112.8677,112.9792,47038.0
2017-03-02 12:05:00,121.55,121.63,121.41,121.54,11227.0,112.942,113.0163,112.8119,112.9327,11227.0
2017-03-02 12:10:00,121.5,121.54,121.17,121.24,12037.0,112.8956,112.9327,112.5889,112.654,12037.0
2017-03-02 12:15:00,121.24,121.44,121.18,121.18,7813.0,112.654,112.8398,112.5982,112.5982,7813.0
2017-03-02 12:20:00,121.22,121.34,121.16,121.29,10249.0,112.6354,112.7469,112.5796,112.7004,10249.0
2017-03-02 12:25:00,121.25,121.3,121.15,121.17,21575.0,112.6633,112.7097,112.5703,112.5889,21575.0
2017-03-02 12:30:00,121.17,121.29,121.12,121.27,5139.0,112.5889,112.7004,112.5425,112.6818,5139.0
2017-03-02 12:35:00,121.22,121.63,121.19,121.54,9931.0,112.6354,113.0163,112.6075,112.9327,9931.0
2017-03-02 12:40:00,121.48,121.61,121.41,121.51,11773.0,112.877,112.9978,112.8119,112.9048,11773.0
2017-03-02 12:45:00,121.59,121.59,121.21,121.32,11295.0,112.9792,112.9792,112.6261,112.7283,11295.0
2017-03-02 12:50:00,121.34,121.59,121.34,121.53,9496.0,112.7469,112.9792,112.7469,112.9234,9496.0
2017-03-02 12:55:00,121.6,121.66,121.5,121.61,9899.0,112.9885,113.0442,112.8956,112.9978,9899.0
2017-03-02 13:00:00,121.65,121.66,121.45,121.64,12263.0,113.0349,113.0442,112.8491,113.0256,12263.0
2017-03-02 13:05:00,121.59,121.65,121.38,121.39,18511.0,112.9792,113.0349,112.7841,112.7933,18511.0
2017-03-02 13:10:00,121.38,121.4,121.16,121.16,7566.0,112.7841,112.8026,112.5796,112.5796,7566.0
2017-03-02 13:15:00,121.22,121.3,121.07,121.14,5944.0,112.6354,112.7097,112.496,112.561,5944.0
2017-03-02 13:20:00,121.16,121.33,121.15,121.27,4263.0,112.5796,112.7376,112.5703,112.6818,4263.0
2017-03-02 13:25:00,121.31,121.75,121.3,121.62,36715.0,112.719,113.1278,112.7097,113.0071,36715.0
2017-03-02 13:30:00,121.62,121.66,121.46,121.56,17973.0,113.0071,113.0442,112.8584,112.9513,17973.0
2017-03-02 13:35:00,121.56,121.61,121.41,121.41,6438.0,112.9513,112.9978,112.8119,112.8119,6438.0
2017-03-02 13:40:00,121.47,121.49,121.37,121.39,2809.0,112.8677,112.8863,112.7748,112.7933,2809.0
2017-03-02 13:45:00,121.32,121.38,121.25,121.26,4000.0,112.7283,112.7841,112.6633,112.6725,4000.0
2017-03-02 13:50:00,121.21,121.34,121.09,121.34,6533.0,112.6261,112.7469,112.5146,112.7469,6533.0
2017-03-02 13:55:00,121.3,121.32,121.21,121.21,8282.0,112.7097,112.7283,112.6261,112.6261,8282.0
2017-03-02 14:00:00,121.21,121.35,121.17,121.33,8591.0,112.6261,112.7562,112.5889,112.7376,8591.0
2017-03-02 14:05:00,121.35,121.46,121.24,121.34,4800.0,112.7562,112.8584,112.654,112.7469,4800.0
2017-03-02 14:10:00,121.31,121.35,121.16,121.18,9300.0,112.719,112.7562,112.5796,112.5982,9300.0
2017-03-02 14:15:00,121.13,121.2,121.01,121.09,7521.0,112.5518,112.6168,112.4403,112.5146,7521.0
2017-03-02 14:20:00,121.12,121.16,121.0,121.07,7241.0,112.5425,112.5796,112.431,112.496,7241.0
2017-03-02 14:25:00,121.06,121.39,121.02,121.34,8525.0,112.4867,112.7933,112.4495,112.7469,8525.0
2017-03-02 14:30:00,121.39,121.59,121.39,121.45,17577.0,112.7933,112.9792,112.7933,112.8491,17577.0
2017-03-02 14:35:00,121.41,121.56,121.3,121.55,7431.0,112.8119,112.9513,112.7097,112.942,7431.0
2017-03-02 14:40:00,121.54,121.54,121.39,121.4,6203.0,112.9327,112.9327,112.7933,112.8026,6203.0
2017-03-02 14:45:00,121.38,121.62,121.37,121.59,9427.0,112.7841,113.0071,112.7748,112.9792,9427.0
2017-03-02 14:50:00,121.58,121.58,121.31,121.31,9045.0,112.9699,112.9699,112.719,112.719,9045.0
2017-03-02 14:55:00,121.29,121.38,121.22,121.31,5850.0,112.7004,112.7841,112.6354,112.719,5850.0
2017-03-02 15:00:00,121.35,121.37,121.21,121.35,5045.0,112.7562,112.7748,112.6261,112.7562,5045.0
2017-03-02 15:05:00,121.35,121.48,121.33,121.47,4593.0,112.7562,112.877,112.7376,112.8677,4593.0
2017-03-02 15:10:00,121.42,121.54,121.4,121.45,9336.0,112.8212,112.9327,112.8026,112.8491,9336.0
2017-03-02 15:15:00,121.45,121.47,121.34,121.45,7675.0,112.8491,112.8677,112.7469,112.8491,7675.0
2017-03-02 15:20:00,121.46,121.46,121.34,121.39,8980.0,112.8584,112.8584,112.7469,112.7933,8980.0
2017-03-02 15:25:00,121.42,121.59,121.4,121.52,17660.0,112.8212,112.9792,112.8026,112.9141,17660.0
2017-03-02 15:30:00,121.51,121.52,121.33,121.33,10897.0,112.9048,112.9141,112.7376,112.7376,10897.0
2017-03-02 15:35:00,121.34,121.47,121.22,121.43,15081.0,112.7469,112.8677,112.6354,112.8305,15081.0
2017-03-02 15:40:00,121.46,121.5,121.12,121.12,54094.0,112.8584,112.8956,112.5425,112.5425,54094.0
2017-03-02 15:45:00,121.17,121.48,121.16,121.34,29741.0,112.5889,112.877,112.5796,112.7469,29741.0
2017-03-02 15:50:00,121.35,121.4,121.22,121.3,35153.0,112.7562,112.8026,112.6354,112.7097,35153.0
2017-03-02 15:55:00,121.32,121.4,121.22,121.32,67045.0,112.7283,112.8026,112.6354,112.7283,67045.0
2017-03-03 09:30:00,121.55,122.34,121.26,122.27,23777.0,112.942,113.6761,112.6725,113.611,23777.0
2017-03-03 09:35:00,122.25,122.28,121.7,121.77,31819.0,113.5924,113.6203,113.0814,113.1464,31819.0
2017-03-03 09:40:00,121.95,121.98,121.67,121.98,5609.0,113.3137,113.3416,113.0535,113.3416,5609.0
2017-03-03 09:45:00,121.69,121.93,121.45,121.5,61306.0,113.0721,113.2951,112.8491,112.8956,61306.0
2017-03-03 09:50:00,121.63,121.79,121.17,121.17,63429.0,113.0163,113.165,112.5889,112.5889,63429.0
2017-03-03 09:55:00,121.23,121.31,120.91,120.91,5041.0,112.6447,112.719,112.3473,112.3473,5041.0
2017-03-03 10:00:00,121.0,121.59,120.99,121.37,19255.0,112.431,112.9792,112.4217,112.7748,19255.0
2017-03-03 10:05:00,121.53,122.0,121.43,122.0,25956.0,112.9234,113.3601,112.8305,113.3601,25956.0
2017-03-03 10:10:00,121.96,122.31,121.65,121.65,23779.0,113.323,113.6482,113.0349,113.0349,23779.0
2017-03-03 10:15:00,121.65,121.76,121.57,121.69,12057.0,113.0349,113.1371,112.9606,113.0721,12057.0
2017-03-03 10:20:00,121.67,121.74,121.49,121.61,6394.0,113.0535,113.1186,112.8863,112.9978,6394.0
2017-03-03 10:25:00,121.68,121.7,121.55,121.68,3608.0,113.0628,113.0814,112.942,113.0628,3608.0
2017-03-03 10:30:00,121.68,121.68,121.39,121.47,29364.0,113.0628,113.0628,112.7933,112.8677,29364.0
2017-03-03 10:35:00,121.41,121.72,121.41,121.72,4465.0,112.8119,113.1,112.8119,113.1,4465.0
2017-03-03 10:40:00,121.76,121.8,121.61,121.65,7621.0,113.1371,113.1743,112.9978,113.0349,7621.0
2017-03-03 10:45:00,121.67,121.68,121.55,121.61,6320.0,113.0535,113.0628,112.942,112.9978,6320.0
2017-03-03 10:50:00,121.6,121.81,121.58,121.8,34985.0,112.9885,113.1836,112.9699,113.1743,34985.0
2017-03-03 10:55:00,121.78,122.05,121.72,121.9,44734.0,113.1557,113.4066,113.1,113.2672,44734.0
2017-03-03 11:00:00,121.85,121.9,121.75,121.8,16983.0,113.2208,113.2672,113.1278,113.1743,16983.0
2017-03-03 11:05:00,121.8,121.88,121.61,121.61,4628.0,113.1743,113.2486,112.9978,112.9978,4628.0
2017-03-03 11:10:00,121.61,121.8,121.59,121.77,6667.0,112.9978,113.1743,112.9792,113.1464,6667.0
2017-03-03 11:15:00,121.8,121.85,121.61,121.74,8409.0,113.1743,113.2208,112.9978,113.1186,8409.0
2017-03-03 11:20:00,121.7,121.87,121.7,121.7,4850.0,113.0814,113.2394,113.0814,113.0814,4850.0
2017-03-03 11:25:00,121.7,121.7,121.64,121.67,3900.0,113.0814,113.0814,113.0256,113.0535,3900.0
2017-03-03 11:30:00,121.71,121.79,121.67,121.74,8304.0,113.0907,113.165,113.0535,113.1186,8304.0
2017-03-03 11:35:00,121.79,121.89,121.74,121.75,11318.0,113.165,113.2579,113.1186,113.1278,11318.0
2017-03-03 11:40:00,121.74,121.82,121.71,121.77,7728.0,113.1186,113.1929,113.0907,113.1464,7728.0
2017-03-03 11:45:00,121.77,121.8,121.71,121.77,13849.0,113.1464,113.1743,113.0907,113.1464,13849.0
2017-03-03 11:50:00,121.75,121.95,121.71,121.95,32491.0,113.1278,113.3137,113.0907,113.3137,32491.0
2017-03-03 11:55:00,121.93,121.99,121.87,121.98,49419.0,113.2951,113.3509,113.2394,113.3416,49419.0
2017-03-03 12:00:00,121.92,122.21,121.87,122.2,73860.0,113.2858,113.5553,113.2394,113.546,73860.0
2017-03-03 12:05:00,122.2,122.22,121.71,121.71,41629.0,113.546,113.5646,113.0907,113.0907,41629.0
2017-03-03 12:10:00,121.74,121.74,121.37,121.42,5399.0,113.1186,113.1186,112.7748,112.8212,5399.0
2017-03-03 12:15:00,121.45,121.45,121.06,121.35,5704.0,112.8491,112.8491,112.4867,112.7562,5704.0
2017-03-03 12:20:00,121.31,121.32,121.12,121.12,3516.0,112.719,112.7283,112.5425,112.5425,3516.0
2017-03-03 12:25:00,121.16,121.29,121.15,121.29,2700.0,112.5796,112.7004,112.5703,112.7004,2700.0
2017-03-03 12:30:00,121.29,121.34,121.17,121.23,5602.0,112.7004,112.7469,112.5889,112.6447,5602.0
2017-03-03 12:35:00,121.31,121.31,121.13,121.13,2300.0,112.719,112.719,112.5518,112.5518,2300.0
2017-03-03 12:40:00,121.23,121.31,121.22,121.24,1400.0,112.6447,112.719,112.6354,112.654,1400.0
2017-03-03 12:45:00,121.23,121.41,121.2,121.39,3529.0,112.6447,112.8119,112.6168,112.7933,3529.0
2017-03-03 12:50:00,121.36,121.48,121.08,121.13,16785.0,112.7655,112.877,112.5053,112.5518,16785.0
2017-03-03 12:55:00,121.15,121.15,121.05,121.15,2721.0,112.5703,112.5703,112.4774,112.5703,2721.0
2017-03-03 13:00:00,121.09,121.12,120.77,121.12,5965.0,112.5146,112.5425,112.2173,112.5425,5965.0
2017-03-03 13:05:00,121.13,121.17,120.95,120.96,1834.0,112.5518,112.5889,112.3845,112.3938,1834.0
2017-03-03 13:10:00,121.0,121.08,121.0,121.06,4192.0,112.431,112.5053,112.431,112.4867,4192.0
2017-03-03 13:15:00,121.0,121.0,120.6,120.66,15247.0,112.431,112.431,112.0593,112.115,15247.0
2017-03-03 13:20:00,120.67,120.68,120.57,120.65,1800.0,112.1243,112.1336,112.0314,112.1057,1800.0
2017-03-03 13:25:00,120.57,120.83,120.57,120.83,2873.0,112.0314,112.273,112.0314,112.273,2873.0
2017-03-03 13:30:00,120.91,121.15,120.9,121.14,13053.0,112.3473,112.5703,112.338,112.561,13053.0
2017-03-03 13:35:00,121.16,121.16,120.85,120.9,4810.0,112.5796,112.5796,112.2916,112.338,4810.0
2017-03-03 13:40:00,120.91,121.18,120.91,121.11,6424.0,112.3473,112.5982,112.3473,112.5332,6424.0
2017-03-03 13:45:00,121.15,121.39,121.11,121.39,3550.0,112.5703,112.7933,112.5332,112.7933,3550.0
2017-03-03 13:50:00,121.36,121.4,121.29,121.32,12621.0,112.7655,112.8026,112.7004,112.7283,12621.0
2017-03-03 13:55:00,121.34,121.35,121.11,121.13,26547.0,112.7469,112.7562,112.5332,112.5518,26547.0
2017-03-03 14:00:00,121.09,121.09,121.0,121.01,2220.0,112.5146,112.5146,112.431,112.4403,2220.0
2017-03-03 14:05:00,121.05,121.06,120.98,121.05,3900.0,112.4774,112.4867,112.4124,112.4774,3900.0
2017-03-03 14:10:00,121.03,121.32,121.03,121.32,3218.0,112.4588,112.7283,112.4588,112.7283,3218.0
2017-03-03 14:15:00,121.33,121.33,121.12,121.25,3825.0,112.7376,112.7376,112.5425,112.6633,3825.0
2017-03-03 14:20:00,121.2,121.35,121.19,121.3,4508.0,112.6168,112.7562,112.6075,112.7097,4508.0
2017-03-03 14:25:00,121.33,121.59,121.25,121.53,53656.0,112.7376,112.9792,112.6633,112.9234,53656.0
2017-03-03 14:30:00,121.49,121.58,121.44,121.53,16254.0,112.8863,112.9699,112.8398,112.9234,16254.0
2017-03-03 14:35:00,121.58,121.76,121.47,121.5,24034.0,112.9699,113.1371,112.8677,112.8956,24034.0
2017-03-03 14:40:00,121.54,121.54,121.26,121.31,12194.0,112.9327,112.9327,112.6725,112.719,12194.0
2017-03-03 14:45:00,121.3,121.37,121.11,121.17,6356.0,112.7097,112.7748,112.5332,112.5889,6356.0
2017-03-03 14:50:00,121.21,121.21,121.12,121.14,4156.0,112.6261,112.6261,112.5425,112.561,4156.0
2017-03-03 14:55:00,121.17,121.23,121.06,121.12,8662.0,112.5889,112.6447,112.4867,112.5425,8662.0
2017-03-03 15:00:00,121.14,121.21,121.08,121.13,20987.0,112.561,112.6261,112.5053,112.5518,20987.0
2017-03-03 15:05:00,121.08,121.1,120.98,121.01,7726.0,112.5053,112.5239,112.4124,112.4403,7726.0
2017-03-03 15:10:00,121.0,121.01,120.89,120.89,9648.0,112.431,112.4403,112.3288,112.3288,9648.0
2017-03-03 15:15:00,120.9,121.22,120.83,121.19,14344.0,112.338,112.6354,112.273,112.6075,14344.0
2017-03-03 15:20:00,121.14,121.48,121.14,121.47,5400.0,112.561,112.877,112.561,112.8677,5400.0
2017-03-03 15:25:00,121.48,121.57,121.28,121.35,6860.0,112.877,112.9606,112.6911,112.7562,6860.0
2017-03-03 15:30:00,121.32,121.32,121.21,121.32,5800.0,112.7283,112.7283,112.6261,112.7283,5800.0
2017-03-03 15:35:00,121.33,121.44,121.33,121.36,5552.0,112.7376,112.8398,112.7376,112.7655,5552.0
2017-03-03 15:40:00,121.36,121.39,121.13,121.21,11303.0,112.7655,112.7933,112.5518,112.6261,11303.0
2017-03-03 15:45:00,121.21,121.26,121.1,121.11,13682.0,112.6261,112.6725,112.5239,112.5332,13682.0
2017-03-03 15:50:00,121.13,121.44,121.13,121.44,23068.0,112.5518,112.8398,112.5518,112.8398,23068.0
2017-03-03 15:55:00,121.45,121.51,121.31,121.46,64977.0,112.8491,112.9048,112.719,112.8584,64977.0
2017-03-06 09:30:00,120.55,120.98,120.35,120.48,27852.0,112.0128,112.4124,111.827,111.9478,27852.0
2017-03-06 09:35:00,120.39,120.58,120.18,120.58,7721.0,111.8642,112.0407,111.669,112.0407,7721.0
2017-03-06 09:40:00,120.56,120.64,120.25,120.59,12739.0,112.0221,112.0965,111.7341,112.05,12739.0
2017-03-06 09:45:00,120.42,120.73,120.32,120.73,4897.0,111.892,112.1801,111.7991,112.1801,4897.0
2017-03-06 09:50:00,120.9,121.17,120.83,121.17,13246.0,112.338,112.5889,112.273,112.5889,13246.0
2017-03-06 09:55:00,121.27,121.5,121.18,121.47,20083.0,112.6818,112.8956,112.5982,112.8677,20083.0
2017-03-06 10:00:00,121.36,121.38,121.22,121.27,6011.0,112.7655,112.7841,112.6354,112.6818,6011.0
2017-03-06 10:05:00,121.28,121.28,120.97,121.15,9727.0,112.6911,112.6911,112.4031,112.5703,9727.0
2017-03-06 10:10:00,121.1,121.48,121.1,121.38,3200.0,112.5239,112.877,112.5239,112.7841,3200.0
2017-03-06 10:15:00,121.45,121.49,121.22,121.22,6885.0,112.8491,112.8863,112.6354,112.6354,6885.0
2017-03-06 10:20:00,121.2,121.44,121.07,121.38,7211.0,112.6168,112.8398,112.496,112.7841,7211.0
2017-03-06 10:25:00,121.31,121.41,120.89,120.89,3902.0,112.719,112.8119,112.3288,112.3288,3902.0
2017-03-06 10:30:00,120.86,120.87,120.68,120.71,9240.0,112.3009,112.3102,112.1336,112.1615,9240.0
2017-03-06 10:35:00,120.64,120.64,120.48,120.57,6789.0,112.0965,112.0965,111.9478,112.0314,6789.0
2017-03-06 10:40:00,120.51,120.56,120.37,120.41,8055.0,111.9757,112.0221,111.8456,111.8827,8055.0
2017-03-06 10:45:00,120.43,120.84,120.41,120.84,4740.0,111.9013,112.2823,111.8827,112.2823,4740.0
2017-03-06 10:50:00,120.84,120.85,120.64,120.64,9833.0,112.2823,112.2916,112.0965,112.0965,9833.0
2017-03-06 10:55:00,120.67,120.84,120.53,120.63,4000.0,112.1243,112.2823,111.9942,112.0872,4000.0
2017-03-06 11:00:00,120.58,120.78,120.52,120.77,2108.0,112.0407,112.2265,111.985,112.2173,2108.0
2017-03-06 11:05:00,120.78,120.87,120.71,120.85,9227.0,112.2265,112.3102,112.1615,112.2916,9227.0
2017-03-06 11:10:00,120.79,121.05,120.78,121.05,4321.0,112.2358,112.4774,112.2265,112.4774,4321.0
2017-03-06 11:15:00,121.08,121.25,121.08,121.25,2930.0,112.5053,112.6633,112.5053,112.6633,2930.0
2017-03-06 11:20:00,121.17,121.17,120.94,121.03,4300.0,112.5889,112.5889,112.3752,112.4588,4300.0
2017-03-06 11:25:00,121.01,121.13,120.94,121.13,4941.0,112.4403,112.5518,112.3752,112.5518,4941.0
2017-03-06 11:30:00,121.14,121.14,120.97,120.98,5591.0,112.561,112.561,112.4031,112.4124,5591.0
2017-03-06 11:35:00,121.06,121.2,120.92,120.98,3595.0,112.4867,112.6168,112.3566,112.4124,3595.0
2017-03-06 11:40:00,120.95,120.98,120.86,120.86,1900.0,112.3845,112.4124,112.3009,112.3009,1900.0
2017-03-06 11:45:00,120.84,121.03,120.83,120.92,3017.0,112.2823,112.4588,112.273,112.3566,3017.0
2017-03-06 11:50:00,120.95,121.11,120.91,120.96,3200.0,112.3845,112.5332,112.3473,112.3938,3200.0
2017-03-06 11:55:00,120.86,120.96,120.86,120.89,2899.0,112.3009,112.3938,112.3009,112.3288,2899.0
2017-03-06 12:00:00,120.84,120.89,120.78,120.87,3724.0,112.2823,112.3288,112.2265,112.3102,3724.0
2017-03-06 12:05:00,120.96,120.96,120.81,120.84,2100.0,112.3938,112.3938,112.2544,112.2823,2100.0
2017-03-06 12:10:00,120.78,120.82,120.61,120.61,4004.0,112.2265,112.2637,112.0686,112.0686,4004.0
2017-03-06 12:15:00,120.63,120.76,120.48,120.7,7759.0,112.0872,112.208,111.9478,112.1522,7759.0
2017-03-06 12:20:00,120.67,120.69,120.5,120.57,2303.0,112.1243,112.1429,111.9664,112.0314,2303.0
2017-03-06 12:25:00,120.57,120.71,120.5,120.52,5723.0,112.0314,112.1615,111.9664,111.985,5723.0
2017-03-06 12:30:00,120.52,120.52,120.34,120.35,4217.0,111.985,111.985,111.8177,111.827,4217.0
2017-03-06 12:35:00,120.35,120.43,120.3,120.31,3700.0,111.827,111.9013,111.7805,111.7898,3700.0
2017-03-06 12:40:00,120.26,120.3,120.16,120.25,7523.0,111.7434,111.7805,111.6504,111.7341,7523.0
2017-03-06 12:45:00,120.16,120.24,120.08,120.23,8296.0,111.6504,111.7248,111.5761,111.7155,8296.0
2017-03-06 12:50:00,120.17,120.29,120.08,120.27,6500.0,111.6597,111.7712,111.5761,111.7527,6500.0
2017-03-06 12:55:00,120.29,120.32,120.16,120.2,1770.0,111.7712,111.7991,111.6504,111.6876,1770.0
2017-03-06 13:00:00,120.21,120.36,120.14,120.14,6300.0,111.6969,111.8363,111.6319,111.6319,6300.0
2017-03-06 13:05:00,120.14,120.14,119.95,120.03,7505.0,111.6319,111.6319,111.4553,111.5297,7505.0
2017-03-06 13:10:00,119.98,120.44,119.98,120.4,7848.0,111.4832,111.9106,111.4832,111.8735,7848.0
2017-03-06 13:15:00,120.43,120.43,120.29,120.37,4706.0,111.9013,111.9013,111.7712,111.8456,4706.0
2017-03-06 13:20:00,120.42,120.55,120.4,120.48,6115.0,111.892,112.0128,111.8735,111.9478,6115.0
2017-03-06 13:25:00,120.47,120.55,120.45,120.55,6405.0,111.9385,112.0128,111.9199,112.0128,6405.0
2017-03-06 13:30:00,120.56,120.6,120.52,120.6,2282.0,112.0221,112.0593,111.985,112.0593,2282.0
2017-03-06 13:35:00,120.59,120.6,120.43,120.6,5733.0,112.05,112.0593,111.9013,112.0593,5733.0
2017-03-06 13:40:00,120.51,120.64,120.27,120.27,4900.0,111.9757,112.0965,111.7527,111.7527,4900.0
2017-03-06 13:45:00,120.28,120.28,120.09,120.21,10135.0,111.762,111.762,111.5854,111.6969,10135.0
2017-03-06 13:50:00,120.19,120.19,120.11,120.11,1450.0,111.6783,111.6783,111.604,111.604,1450.0
2017-03-06 13:55:00,120.11,120.19,120.01,120.01,6585.0,111.604,111.6783,111.5111,111.5111,6585.0
2017-03-06 14:00:00,120.05,120.26,120.01,120.09,8970.0,111.5482,111.7434,111.5111,111.5854,8970.0
2017-03-06 14:05:00,120.11,120.28,120.0,120.08,28691.0,111.604,111.762,111.5018,111.5761,28691.0
2017-03-06 14:10:00,120.08,120.08,119.97,120.01,10006.0,111.5761,111.5761,111.4739,111.5111,10006.0
2017-03-06 14:15:00,120.02,120.05,119.8,119.84,23676.0,111.5204,111.5482,111.3159,111.3531,23676.0
2017-03-06 14:20:00,119.85,119.9,119.74,119.74,7315.0,111.3624,111.4089,111.2602,111.2602,7315.0
2017-03-06 14:25:00,119.72,119.91,119.71,119.87,7288.0,111.2416,111.4182,111.2323,111.381,7288.0
2017-03-06 14:30:00,119.87,119.92,119.8,119.92,4765.0,111.381,111.4274,111.3159,111.4274,4765.0
2017-03-06 14:35:00,119.88,119.97,119.87,119.87,6044.0,111.3903,111.4739,111.381,111.381,6044.0
2017-03-06 14:40:00,119.92,119.95,119.79,119.85,10805.0,111.4274,111.4553,111.3067,111.3624,10805.0
2017-03-06 14:45:00,119.86,120.09,119.86,119.96,11522.0,111.3717,111.5854,111.3717,111.4646,11522.0
2017-03-06 14:50:00,119.95,120.15,119.88,120.05,13375.0,111.4553,111.6412,111.3903,111.5482,13375.0
2017-03-06 14:55:00,120.05,120.07,119.84,119.9,5260.0,111.5482,111.5668,111.3531,111.4089,5260.0
2017-03-06 15:00:00,119.84,119.92,119.81,119.9,8360.0,111.3531,111.4274,111.3252,111.4089,8360.0
2017-03-06 15:05:00,119.92,120.31,119.92,120.31,4455.0,111.4274,111.7898,111.4274,111.7898,4455.0
2017-03-06 15:10:00,120.32,120.34,120.22,120.27,7578.0,111.7991,111.8177,111.7062,111.7527,7578.0
2017-03-06 15:15:00,120.24,120.36,120.19,120.22,18789.0,111.7248,111.8363,111.6783,111.7062,18789.0
2017-03-06 15:20:00,120.19,120.37,120.19,120.37,5157.0,111.6783,111.8456,111.6783,111.8456,5157.0
2017-03-06 15:25:00,120.34,120.37,120.22,120.22,5697.0,111.8177,111.8456,111.7062,111.7062,5697.0
2017-03-06 15:30:00,120.22,120.25,120.08,120.13,15175.0,111.7062,111.7341,111.5761,111.6226,15175.0
2017-03-06 15:35:00,120.1,120.33,120.1,120.27,8750.0,111.5947,111.8084,111.5947,111.7527,8750.0
2017-03-06 15:40:00,120.28,120.28,120.1,120.16,11029.0,111.762,111.762,111.5947,111.6504,11029.0
2017-03-06 15:45:00,120.14,120.31,120.14,120.31,33668.0,111.6319,111.7898,111.6319,111.7898,33668.0
2017-03-06 15:50:00,120.3,120.31,120.17,120.25,16789.0,111.7805,111.7898,111.6597,111.7341,16789.0
2017-03-06 15:55:00,120.24,120.33,120.2,120.22,28534.0,111.7248,111.8084,111.6876,111.7062,28534.0
2017-03-07 09:30:00,120.0,120.24,119.87,120.0,19059.0,111.5018,111.7248,111.381,111.5018,19059.0
2017-03-07 09:35:00,120.05,120.06,119.54,119.54,5718.0,111.5482,111.5575,111.0744,111.0744,5718.0
2017-03-07 09:40:00,119.52,119.52,118.57,118.58,24602.0,111.0558,111.0558,110.1731,110.1823,24602.0
2017-03-07 09:45:00,118.59,119.12,118.59,118.64,15264.0,110.1916,110.6841,110.1916,110.2381,15264.0
2017-03-07 09:50:00,118.64,118.65,118.2,118.22,13668.0,110.2381,110.2474,109.8293,109.8478,13668.0
2017-03-07 09:55:00,118.21,118.27,117.76,118.08,26146.0,109.8385,109.8943,109.4204,109.7178,26146.0
2017-03-07 10:00:00,118.02,118.05,117.66,117.76,30245.0,109.662,109.6899,109.3275,109.4204,30245.0
2017-03-07 10:05:00,117.76,118.26,117.7,118.23,30916.0,109.4204,109.885,109.3647,109.8571,30916.0
2017-03-07 10:10:00,118.24,118.57,118.23,118.5,30337.0,109.8664,110.1731,109.8571,110.108,30337.0
2017-03-07 10:15:00,118.52,118.81,118.4,118.68,8828.0,110.1266,110.3961,110.0151,110.2753,8828.0
2017-03-07 10:20:00,118.64,118.84,118.55,118.84,8476.0,110.2381,110.4239,110.1545,110.4239,8476.0
2017-03-07 10:25:00,118.79,119.27,118.77,119.16,14197.0,110.3775,110.8235,110.3589,110.7213,14197.0
2017-03-07 10:30:00,119.2,119.32,119.2,119.24,5033.0,110.7584,110.8699,110.7584,110.7956,5033.0
2017-03-07 10:35:00,119.18,119.18,118.87,118.87,6482.0,110.7399,110.7399,110.4518,110.4518,6482.0
2017-03-07 10:40:00,118.85,119.01,118.68,118.99,7410.0,110.4332,110.5819,110.2753,110.5633,7410.0
2017-03-07 10:45:00,118.86,118.91,118.75,118.75,3300.0,110.4425,110.489,110.3403,110.3403,3300.0
2017-03-07 10:50:00,118.73,118.81,118.64,118.73,31790.0,110.3217,110.3961,110.2381,110.3217,31790.0
2017-03-07 10:55:00,118.73,119.01,118.72,119.0,13696.0,110.3217,110.5819,110.3124,110.5726,13696.0
2017-03-07 11:00:00,119.04,119.07,118.79,118.82,6794.0,110.6098,110.6376,110.3775,110.4053,6794.0
2017-03-07 11:05:00,118.79,118.81,118.7,118.81,4000.0,110.3775,110.3961,110.2938,110.3961,4000.0
2017-03-07 11:10:00,118.83,118.83,118.7,118.73,10093.0,110.4146,110.4146,110.2938,110.3217,10093.0
2017-03-07 11:15:00,118.78,118.92,118.7,118.75,3002.0,110.3682,110.4983,110.2938,110.3403,3002.0
2017-03-07 11:20:00,118.75,118.76,118.53,118.69,9849.0,110.3403,110.3496,110.1359,110.2846,9849.0
2017-03-07 11:25:00,118.69,118.69,118.41,118.67,25643.0,110.2846,110.2846,110.0244,110.266,25643.0
2017-03-07 11:30:00,118.64,118.83,118.59,118.75,12034.0,110.2381,110.4146,110.1916,110.3403,12034.0
2017-03-07 11:35:00,118.7,119.01,118.7,118.81,7290.0,110.2938,110.5819,110.2938,110.3961,7290.0
2017-03-07 11:40:00,118.68,119.01,118.59,119.0,6655.0,110.2753,110.5819,110.1916,110.5726,6655.0
2017-03-07 11:45:00,118.89,119.16,118.88,119.08,5203.0,110.4704,110.7213,110.4611,110.6469,5203.0
2017-03-07 11:50:00,119.07,119.17,118.84,119.01,7345.0,110.6376,110.7306,110.4239,110.5819,7345.0
2017-03-07 11:55:00,118.94,119.05,118.84,118.89,5836.0,110.5168,110.6191,110.4239,110.4704,5836.0
2017-03-07 12:00:00,118.9,118.96,118.72,118.91,8094.0,110.4797,110.5354,110.3124,110.489,8094.0
2017-03-07 12:05:00,118.97,119.11,118.91,119.06,4312.0,110.5447,110.6748,110.489,110.6284,4312.0
2017-03-07 12:10:00,118.84,118.97,118.76,118.78,3773.0,110.4239,110.5447,110.3496,110.3682,3773.0
2017-03-07 12:15:00,118.78,118.98,118.75,118.98,7541.0,110.3682,110.554,110.3403,110.554,7541.0
2017-03-07 12:20:00,118.99,119.1,118.85,118.85,5491.0,110.5633,110.6655,110.4332,110.4332,5491.0
2017-03-07 12:25:00,118.79,118.79,118.68,118.69,4777.0,110.3775,110.3775,110.2753,110.2846,4777.0
2017-03-07 12:30:00,118.67,118.77,118.6,118.7,12331.0,110.266,110.3589,110.2009,110.2938,12331.0
2017-03-07 12:35:00,118.69,118.81,118.66,118.71,4700.0,110.2846,110.3961,110.2567,110.3031,4700.0
2017-03-07 12:40:00,118.75,118.83,118.5,118.5,7263.0,110.3403,110.4146,110.108,110.108,7263.0
2017-03-07 12:45:00,118.49,118.61,118.49,118.49,2600.0,110.0987,110.2102,110.0987,110.0987,2600.0
2017-03-07 12:50:00,118.43,118.65,118.43,118.63,20817.0,110.043,110.2474,110.043,110.2288,20817.0
2017-03-07 12:55:00,118.73,118.85,118.7,118.85,11151.0,110.3217,110.4332,110.2938,110.4332,11151.0
2017-03-07 13:00:00,118.8,118.82,118.58,118.63,11835.0,110.3868,110.4053,110.1823,110.2288,11835.0
2017-03-07 13:05:00,118.6,118.66,118.44,118.5,25291.0,110.2009,110.2567,110.0523,110.108,25291.0
2017-03-07 13:10:00,118.55,118.55,118.4,118.49,30934.0,110.1545,110.1545,110.0151,110.0987,30934.0
2017-03-07 13:15:00,118.57,118.84,118.5,118.84,21232.0,110.1731,110.4239,110.108,110.4239,21232.0
2017-03-07 13:20:00,118.72,118.75,118.6,118.6,3950.0,110.3124,110.3403,110.2009,110.2009,3950.0
2017-03-07 13:25:00,118.55,118.63,118.5,118.58,4582.0,110.1545,110.2288,110.108,110.1823,4582.0
2017-03-07 13:30:00,118.58,118.74,118.55,118.59,4763.0,110.1823,110.331,110.1545,110.1916,4763.0
2017-03-07 13:35:00,118.6,118.75,118.5,118.5,5565.0,110.2009,110.3403,110.108,110.108,5565.0
2017-03-07 13:40:00,118.56,118.67,118.51,118.59,3739.0,110.1638,110.266,110.1173,110.1916,3739.0
2017-03-07 13:45:00,118.62,118.79,118.6,118.75,6951.0,110.2195,110.3775,110.2009,110.3403,6951.0
2017-03-07 13:50:00,118.72,118.77,118.59,118.59,37203.0,110.3124,110.3589,110.1916,110.1916,37203.0
2017-03-07 13:55:00,118.59,118.65,118.53,118.63,10660.0,110.1916,110.2474,110.1359,110.2288,10660.0
2017-03-07 14:00:00,118.62,118.71,118.55,118.71,6756.0,110.2195,110.3031,110.1545,110.3031,6756.0
2017-03-07 14:05:00,118.66,118.8,118.62,118.66,53517.0,110.2567,110.3868,110.2195,110.2567,53517.0
2017-03-07 14:10:00,118.74,118.75,118.59,118.66,14024.0,110.331,110.3403,110.1916,110.2567,14024.0
2017-03-07 14:15:00,118.67,118.72,118.56,118.56,6101.0,110.266,110.3124,110.1638,110.1638,6101.0
2017-03-07 14:20:00,118.58,118.58,118.44,118.5,19898.0,110.1823,110.1823,110.0523,110.108,19898.0
2017-03-07 14:25:00,118.46,118.48,118.27,118.28,3610.0,110.0708,110.0894,109.8943,109.9036,3610.0
2017-03-07 14:30:00,118.27,118.41,118.13,118.14,6184.0,109.8943,110.0244,109.7642,109.7735,6184.0
2017-03-07 14:35:00,118.2,118.24,118.09,118.16,12806.0,109.8293,109.8664,109.727,109.7921,12806.0
2017-03-07 14:40:00,118.2,118.29,118.11,118.15,10990.0,109.8293,109.9129,109.7456,109.7828,10990.0
2017-03-07 14:45:00,118.17,118.18,118.04,118.1,6250.0,109.8014,109.8107,109.6806,109.7363,6250.0
2017-03-07 14:50:00,118.08,118.15,117.99,118.15,5807.0,109.7178,109.7828,109.6341,109.7828,5807.0
2017-03-07 14:55:00,118.14,118.31,118.12,118.29,4433.0,109.7735,109.9315,109.7549,109.9129,4433.0
2017-03-07 15:00:00,118.33,118.46,118.29,118.38,6214.0,109.95,110.0708,109.9129,109.9965,6214.0
2017-03-07 15:05:00,118.38,118.38,118.08,118.18,12261.0,109.9965,109.9965,109.7178,109.8107,12261.0
2017-03-07 15:10:00,118.23,118.4,118.19,118.29,8023.0,109.8571,110.0151,109.82,109.9129,8023.0
2017-03-07 15:15:00,118.3,118.52,118.26,118.46,14318.0,109.9222,110.1266,109.885,110.0708,14318.0
2017-03-07 15:20:00,118.37,118.65,118.37,118.65,8581.0,109.9872,110.2474,109.9872,110.2474,8581.0
2017-03-07 15:25:00,118.64,118.73,118.45,118.5,8670.0,110.2381,110.3217,110.0615,110.108,8670.0
2017-03-07 15:30:00,118.53,118.57,118.28,118.28,16862.0,110.1359,110.1731,109.9036,109.9036,16862.0
2017-03-07 15:35:00,118.29,118.55,118.29,118.48,16302.0,109.9129,110.1545,109.9129,110.0894,16302.0
2017-03-07 15:40:00,118.48,118.48,118.13,118.24,14639.0,110.0894,110.0894,109.7642,109.8664,14639.0
2017-03-07 15:45:00,118.23,118.38,118.19,118.38,18427.0,109.8571,109.9965,109.82,109.9965,18427.0
2017-03-07 15:50:00,118.36,118.37,118.23,118.29,26089.0,109.9779,109.9872,109.8571,109.9129,26089.0
2017-03-07 15:55:00,118.29,118.52,118.25,118.36,74853.0,109.9129,110.1266,109.8757,109.9779,74853.0
2017-03-08 09:30:00,118.63,119.47,118.37,119.46,16307.0,110.2288,111.0093,109.9872,111.0,16307.0
2017-03-08 09:35:00,119.13,119.62,118.68,119.25,11875.0,110.6934,111.1487,110.2753,110.8049,11875.0
2017-03-08 09:40:00,119.09,119.82,119.02,119.63,11456.0,110.6562,111.3345,110.5912,111.158,11456.0
2017-03-08 09:45:00,119.55,119.96,119.45,119.96,5983.0,111.0836,111.4646,110.9907,111.4646,5983.0
2017-03-08 09:50:00,119.83,120.33,119.66,119.68,20258.0,111.3438,111.8084,111.1859,111.2044,20258.0
2017-03-08 09:55:00,119.68,119.68,119.4,119.47,4974.0,111.2044,111.2044,110.9443,111.0093,4974.0
2017-03-08 10:00:00,119.5,119.51,118.88,118.88,20194.0,111.0372,111.0465,110.4611,110.4611,20194.0
2017-03-08 10:05:00,118.95,119.07,118.75,119.01,16755.0,110.5261,110.6376,110.3403,110.5819,16755.0
2017-03-08 10:10:00,119.01,119.03,118.82,118.88,10346.0,110.5819,110.6005,110.4053,110.4611,10346.0
2017-03-08 10:15:00,118.97,119.4,118.93,119.1,12214.0,110.5447,110.9443,110.5076,110.6655,12214.0
2017-03-08 10:20:00,119.1,119.31,118.92,119.22,16666.0,110.6655,110.8606,110.4983,110.777,16666.0
2017-03-08 10:25:00,119.21,119.96,119.21,119.89,11407.0,110.7677,111.4646,110.7677,111.3996,11407.0
2017-03-08 10:30:00,119.98,120.03,119.86,119.94,16374.0,111.4832,111.5297,111.3717,111.446,16374.0
2017-03-08 10:35:00,119.89,120.0,119.83,119.91,16373.0,111.3996,111.5018,111.3438,111.4182,16373.0
2017-03-08 10:40:00,119.95,120.02,119.75,119.8,15021.0,111.4553,111.5204,111.2695,111.3159,15021.0
2017-03-08 10:45:00,119.75,119.8,119.67,119.77,14844.0,111.2695,111.3159,111.1952,111.2881,14844.0
2017-03-08 10:50:00,119.77,119.81,119.56,119.56,8293.0,111.2881,111.3252,111.0929,111.0929,8293.0
2017-03-08 10:55:00,119.5,119.51,119.39,119.4,10218.0,111.0372,111.0465,110.935,110.9443,10218.0
2017-03-08 11:00:00,119.4,119.5,119.4,119.48,6998.0,110.9443,111.0372,110.9443,111.0186,6998.0
2017-03-08 11:05:00,119.54,119.58,119.35,119.46,13026.0,111.0744,111.1115,110.8978,111.0,13026.0
2017-03-08 11:10:00,119.44,119.52,119.37,119.52,3810.0,110.9814,111.0558,110.9164,111.0558,3810.0
2017-03-08 11:15:00,119.55,119.7,119.5,119.6,10439.0,111.0836,111.223,111.0372,111.1301,10439.0
2017-03-08 11:20:00,119.55,119.55,119.38,119.49,9304.0,111.0836,111.0836,110.9257,111.0279,9304.0
2017-03-08 11:25:00,119.5,119.55,119.41,119.41,4352.0,111.0372,111.0836,110.9536,110.9536,4352.0
2017-03-08 11:30:00,119.4,119.46,119.3,119.33,12063.0,110.9443,111.0,110.8514,110.8792,12063.0
2017-03-08 11:35:00,119.37,119.4,119.31,119.31,5501.0,110.9164,110.9443,110.8606,110.8606,5501.0
2017-03-08 11:40:00,119.31,119.35,119.21,119.35,8320.0,110.8606,110.8978,110.7677,110.8978,8320.0
2017-03-08 11:45:00,119.34,119.67,119.28,119.57,8585.0,110.8885,111.1952,110.8328,111.1022,8585.0
2017-03-08 11:50:00,119.54,119.56,119.44,119.45,3300.0,111.0744,111.0929,110.9814,110.9907,3300.0
2017-03-08 11:55:00,119.47,119.67,119.46,119.59,11775.0,111.0093,111.1952,111.0,111.1208,11775.0
2017-03-08 12:00:00,119.58,119.69,119.47,119.67,2700.0,111.1115,111.2137,111.0093,111.1952,2700.0
2017-03-08 12:05:00,119.63,119.66,119.43,119.44,2800.0,111.158,111.1859,110.9721,110.9814,2800.0
2017-03-08 12:10:00,119.37,119.46,119.26,119.3,4241.0,110.9164,111.0,110.8142,110.8514,4241.0
2017-03-08 12:15:00,119.22,119.28,119.1,119.19,5252.0,110.777,110.8328,110.6655,110.7491,5252.0
2017-03-08 12:20:00,119.19,119.24,119.14,119.14,2725.0,110.7491,110.7956,110.7027,110.7027,2725.0
2017-03-08 12:25:00,119.08,119.18,119.05,119.18,3260.0,110.6469,110.7399,110.6191,110.7399,3260.0
2017-03-08 12:30:00,119.15,119.21,119.1,119.13,3950.0,110.712,110.7677,110.6655,110.6934,3950.0
2017-03-08 12:35:00,119.13,119.19,119.02,119.19,4874.0,110.6934,110.7491,110.5912,110.7491,4874.0
2017-03-08 12:40:00,119.11,119.13,119.0,119.03,2543.0,110.6748,110.6934,110.5726,110.6005,2543.0
2017-03-08 12:45:00,118.99,119.09,118.91,119.02,1975.0,110.5633,110.6562,110.489,110.5912,1975.0
2017-03-08 12:50:00,119.07,119.14,119.05,119.09,2300.0,110.6376,110.7027,110.6191,110.6562,2300.0
2017-03-08 12:55:00,119.06,119.09,118.97,119.05,3541.0,110.6284,110.6562,110.5447,110.6191,3541.0
2017-03-08 13:00:00,119.05,119.24,119.0,119.12,2600.0,110.6191,110.7956,110.5726,110.6841,2600.0
2017-03-08 13:05:00,119.12,119.41,118.97,119.32,5866.0,110.6841,110.9536,110.5447,110.8699,5866.0
2017-03-08 13:10:00,119.24,119.4,119.17,119.4,2700.0,110.7956,110.9443,110.7306,110.9443,2700.0
2017-03-08 13:15:00,119.42,119.53,119.38,119.52,3961.0,110.9629,111.0651,110.9257,111.0558,3961.0
2017-03-08 13:20:00,119.47,119.49,119.41,119.48,4692.0,111.0093,111.0279,110.9536,111.0186,4692.0
2017-03-08 13:25:00,119.47,119.61,119.47,119.61,5498.0,111.0093,111.1394,111.0093,111.1394,5498.0
2017-03-08 13:30:00,119.65,119.68,119.6,119.63,1000.0,111.1766,111.2044,111.1301,111.158,1000.0
2017-03-08 13:35:00,119.7,119.75,119.58,119.61,4020.0,111.223,111.2695,111.1115,111.1394,4020.0
2017-03-08 13:40:00,119.7,119.93,119.64,119.92,8746.0,111.223,111.4367,111.1673,111.4274,8746.0
2017-03-08 13:45:00,119.93,120.04,119.85,120.04,12164.0,111.4367,111.5389,111.3624,111.5389,12164.0
2017-03-08 13:50:00,120.0,120.0,119.73,119.75,3281.0,111.5018,111.5018,111.2509,111.2695,3281.0
2017-03-08 13:55:00,119.78,120.02,119.77,120.02,5025.0,111.2974,111.5204,111.2881,111.5204,5025.0
2017-03-08 14:00:00,120.02,120.02,119.89,120.01,6717.0,111.5204,111.5204,111.3996,111.5111,6717.0
2017-03-08 14:05:00,119.99,119.99,119.78,119.8,3524.0,111.4925,111.4925,111.2974,111.3159,3524.0
2017-03-08 14:10:00,119.84,119.85,119.6,119.71,7690.0,111.3531,111.3624,111.1301,111.2323,7690.0
2017-03-08 14:15:00,119.7,119.71,119.58,119.67,5825.0,111.223,111.2323,111.1115,111.1952,5825.0
2017-03-08 14:20:00,119.67,119.67,119.46,119.61,5919.0,111.1952,111.1952,111.0,111.1394,5919.0
2017-03-08 14:25:00,119.57,119.62,119.46,119.47,6289.0,111.1022,111.1487,111.0,111.0093,6289.0
2017-03-08 14:30:00,119.52,119.59,119.5,119.54,2966.0,111.0558,111.1208,111.0372,111.0744,2966.0
2017-03-08 14:35:00,119.57,119.57,119.46,119.49,5210.0,111.1022,111.1022,111.0,111.0279,5210.0
2017-03-08 14:40:00,119.49,119.56,119.36,119.36,5100.0,111.0279,111.0929,110.9071,110.9071,5100.0
2017-03-08 14:45:00,119.38,119.43,119.31,119.38,13002.0,110.9257,110.9721,110.8606,110.9257,13002.0
2017-03-08 14:50:00,119.4,119.44,119.33,119.36,5910.0,110.9443,110.9814,110.8792,110.9071,5910.0
2017-03-08 14:55:00,119.38,119.42,119.24,119.25,6833.0,110.9257,110.9629,110.7956,110.8049,6833.0
2017-03-08 15:00:00,119.21,119.42,119.2,119.32,8466.0,110.7677,110.9629,110.7584,110.8699,8466.0
2017-03-08 15:05:00,119.34,119.41,119.26,119.3,7794.0,110.8885,110.9536,110.8142,110.8514,7794.0
2017-03-08 15:10:00,119.3,119.33,119.1,119.13,8555.0,110.8514,110.8792,110.6655,110.6934,8555.0
2017-03-08 15:15:00,119.12,119.34,119.08,119.3,8422.0,110.6841,110.8885,110.6469,110.8514,8422.0
2017-03-08 15:20:00,119.33,119.4,119.32,119.38,6675.0,110.8792,110.9443,110.8699,110.9257,6675.0
2017-03-08 15:25:00,119.41,119.49,119.24,119.25,6414.0,110.9536,111.0279,110.7956,110.8049,6414.0
2017-03-08 15:30:00,119.24,119.27,118.95,119.04,11395.0,110.7956,110.8235,110.5261,110.6098,11395.0
2017-03-08 15:35:00,118.99,119.06,118.9,119.03,10359.0,110.5633,110.6284,110.4797,110.6005,10359.0
2017-03-08 15:40:00,119.04,119.06,118.74,118.83,11302.0,110.6098,110.6284,110.331,110.4146,11302.0
2017-03-08 15:45:00,118.82,119.0,118.82,118.86,14385.0,110.4053,110.5726,110.4053,110.4425,14385.0
2017-03-08 15:50:00,118.86,118.94,118.82,118.91,19059.0,110.4425,110.5168,110.4053,110.489,19059.0
2017-03-08 15:55:00,118.92,119.17,118.92,119.14,46854.0,110.4983,110.7306,110.4983,110.7027,46854.0
2017-03-09 09:30:00,118.92,119.49,118.92,119.04,14927.0,110.4983,111.0279,110.4983,110.6098,14927.0
2017-03-09 09:35:00,119.3,119.4,118.91,119.39,10007.0,110.8514,110.9443,110.489,110.935,10007.0
2017-03-09 09:40:00,119.39,119.95,119.0,119.07,10379.0,110.935,111.4553,110.5726,110.6376,10379.0
2017-03-09 09:45:00,118.99,119.25,118.95,118.96,6876.0,110.5633,110.8049,110.5261,110.5354,6876.0
2017-03-09 09:50:00,118.98,119.11,118.69,118.8,6688.0,110.554,110.6748,110.2846,110.3868,6688.0
2017-03-09 09:55:00,118.8,118.83,118.71,118.75,15370.0,110.3868,110.4146,110.3031,110.3403,15370.0
2017-03-09 10:00:00,118.81,119.82,118.75,119.59,32877.0,110.3961,111.3345,110.3403,111.1208,32877.0
2017-03-09 10:05:00,119.57,119.65,119.41,119.53,5750.0,111.1022,111.1766,110.9536,111.0651,5750.0
2017-03-09 10:10:00,119.53,119.58,119.06,119.19,17288.0,111.0651,111.1115,110.6284,110.7491,17288.0
2017-03-09 10:15:00,119.25,119.25,118.67,118.75,4339.0,110.8049,110.8049,110.266,110.3403,4339.0
2017-03-09 10:20:00,118.77,118.89,118.65,118.67,4330.0,110.3589,110.4704,110.2474,110.266,4330.0
2017-03-09 10:25:00,118.71,118.86,118.64,118.64,11732.0,110.3031,110.4425,110.2381,110.2381,11732.0
2017-03-09 10:30:00,118.69,118.76,118.44,118.6,6522.0,110.2846,110.3496,110.0523,110.2009,6522.0
2017-03-09 10:35:00,118.55,119.06,118.54,118.64,14940.0,110.1545,110.6284,110.1452,110.2381,14940.0
2017-03-09 10:40:00,118.58,118.65,117.91,117.99,30251.0,110.1823,110.2474,109.5598,109.6341,30251.0
2017-03-09 10:45:00,117.9,117.9,117.55,117.68,18935.0,109.5505,109.5505,109.2253,109.3461,18935.0
2017-03-09 10:50:00,117.65,117.68,117.48,117.59,22762.0,109.3182,109.3461,109.1602,109.2625,22762.0
2017-03-09 10:55:00,117.67,118.01,117.59,117.83,28720.0,109.3368,109.6527,109.2625,109.4855,28720.0
2017-03-09 11:00:00,117.82,117.83,117.59,117.78,9919.0,109.4762,109.4855,109.2625,109.439,9919.0
2017-03-09 11:05:00,117.8,117.85,117.57,117.67,10960.0,109.4576,109.504,109.2439,109.3368,10960.0
2017-03-09 11:10:00,117.76,117.81,117.51,117.51,8614.0,109.4204,109.4669,109.1881,109.1881,8614.0
2017-03-09 11:15:00,117.56,117.85,117.56,117.67,12559.0,109.2346,109.504,109.2346,109.3368,12559.0
2017-03-09 11:20:00,117.67,117.72,117.18,117.26,11945.0,109.3368,109.3832,108.8815,108.9558,11945.0
2017-03-09 11:25:00,117.26,117.46,117.13,117.42,19668.0,108.9558,109.1417,108.835,109.1045,19668.0
2017-03-09 11:30:00,117.5,117.66,117.43,117.43,8397.0,109.1788,109.3275,109.1138,109.1138,8397.0
2017-03-09 11:35:00,117.37,117.71,117.37,117.4,10911.0,109.058,109.374,109.058,109.0859,10911.0
2017-03-09 11:40:00,117.39,117.51,117.17,117.51,12460.0,109.0766,109.1881,108.8722,109.1881,12460.0
2017-03-09 11:45:00,117.56,117.56,117.26,117.31,2569.0,109.2346,109.2346,108.9558,109.0023,2569.0
2017-03-09 11:50:00,117.38,117.47,117.23,117.23,20600.0,109.0673,109.151,108.9279,108.9279,20600.0
2017-03-09 11:55:00,117.3,117.37,117.08,117.1,9746.0,108.993,109.058,108.7886,108.8072,9746.0
2017-03-09 12:00:00,117.14,117.19,116.91,117.03,34481.0,108.8443,108.8908,108.6306,108.7421,34481.0
2017-03-09 12:05:00,117.04,117.28,117.02,117.09,34607.0,108.7514,108.9744,108.7328,108.7979,34607.0
2017-03-09 12:10:00,117.08,117.25,117.0,117.0,32746.0,108.7886,108.9465,108.7142,108.7142,32746.0
2017-03-09 12:15:00,117.0,117.21,116.95,116.99,41476.0,108.7142,108.9094,108.6678,108.7049,41476.0
2017-03-09 12:20:00,117.08,117.12,116.99,117.04,25249.0,108.7886,108.8257,108.7049,108.7514,25249.0
2017-03-09 12:25:00,117.01,117.06,116.71,116.74,15453.0,108.7235,108.77,108.4448,108.4726,15453.0
2017-03-09 12:30:00,116.8,116.89,116.67,116.75,18503.0,108.5284,108.612,108.4076,108.4819,18503.0
2017-03-09 12:35:00,116.73,117.08,116.73,116.91,11075.0,108.4634,108.7886,108.4634,108.6306,11075.0
2017-03-09 12:40:00,116.74,116.83,116.59,116.6,8282.0,108.4726,108.5563,108.3333,108.3426,8282.0
2017-03-09 12:45:00,116.57,116.9,116.57,116.82,5828.0,108.3147,108.6213,108.3147,108.547,5828.0
2017-03-09 12:50:00,116.9,117.0,116.81,116.82,4226.0,108.6213,108.7142,108.5377,108.547,4226.0
2017-03-09 12:55:00,116.84,116.98,116.83,116.94,3200.0,108.5656,108.6957,108.5563,108.6585,3200.0
2017-03-09 13:00:00,116.98,116.99,116.86,116.92,4423.0,108.6957,108.7049,108.5842,108.6399,4423.0
2017-03-09 13:05:00,116.9,117.02,116.78,116.97,5027.0,108.6213,108.7328,108.5098,108.6864,5027.0
2017-03-09 13:10:00,116.99,116.99,116.75,116.83,6123.0,108.7049,108.7049,108.4819,108.5563,6123.0
2017-03-09 13:15:00,116.85,116.91,116.77,116.79,2450.0,108.5749,108.6306,108.5005,108.5191,2450.0
2017-03-09 13:20:00,116.85,116.9,116.67,116.68,12730.0,108.5749,108.6213,108.4076,108.4169,12730.0
2017-03-09 13:25:00,116.6,116.62,116.34,116.45,11480.0,108.3426,108.3611,108.101,108.2032,11480.0
2017-03-09 13:30:00,116.43,116.52,116.23,116.44,9070.0,108.1846,108.2682,107.9988,108.1939,9070.0
2017-03-09 13:35:00,116.48,116.49,116.27,116.34,14268.0,108.2311,108.2404,108.0359,108.101,14268.0
2017-03-09 13:40:00,116.36,116.54,116.22,116.4,21215.0,108.1196,108.2868,107.9895,108.1567,21215.0
2017-03-09 13:45:00,116.45,116.54,116.28,116.41,11380.0,108.2032,108.2868,108.0452,108.166,11380.0
2017-03-09 13:50:00,116.43,116.44,116.29,116.38,10851.0,108.1846,108.1939,108.0545,108.1381,10851.0
2017-03-09 13:55:00,116.4,116.51,116.35,116.45,16388.0,108.1567,108.2589,108.1103,108.2032,16388.0
2017-03-09 14:00:00,116.4,116.4,115.94,115.97,33403.0,108.1567,108.1567,107.7293,107.7572,33403.0
2017-03-09 14:05:00,116.0,116.32,115.98,116.12,12612.0,107.7851,108.0824,107.7665,107.8966,12612.0
2017-03-09 14:10:00,116.1,116.18,115.97,115.97,9025.0,107.878,107.9523,107.7572,107.7572,9025.0
2017-03-09 14:15:00,115.97,116.25,115.9,116.0,16003.0,107.7572,108.0174,107.6921,107.7851,16003.0
2017-03-09 14:20:00,116.03,116.13,115.9,115.95,13203.0,107.8129,107.9058,107.6921,107.7386,13203.0
2017-03-09 14:25:00,115.96,116.08,115.94,115.99,79682.0,107.7479,107.8594,107.7293,107.7758,79682.0
2017-03-09 14:30:00,115.97,115.99,115.73,115.73,15233.0,107.7572,107.7758,107.5342,107.5342,15233.0
2017-03-09 14:35:00,115.72,115.75,115.48,115.72,36457.0,107.5249,107.5528,107.3019,107.5249,36457.0
2017-03-09 14:40:00,115.69,115.87,115.62,115.72,11130.0,107.497,107.6643,107.432,107.5249,11130.0
2017-03-09 14:45:00,115.72,115.73,115.52,115.57,29565.0,107.5249,107.5342,107.339,107.3855,29565.0
2017-03-09 14:50:00,115.59,115.82,115.54,115.75,30655.0,107.4041,107.6178,107.3576,107.5528,30655.0
2017-03-09 14:55:00,115.73,115.84,115.56,115.84,9222.0,107.5342,107.6364,107.3762,107.6364,9222.0
2017-03-09 15:00:00,115.89,116.03,115.84,115.94,19606.0,107.6828,107.8129,107.6364,107.7293,19606.0
2017-03-09 15:05:00,115.92,116.19,115.84,116.11,39151.0,107.7107,107.9616,107.6364,107.8873,39151.0
2017-03-09 15:10:00,116.13,116.44,116.04,116.13,34162.0,107.9058,108.1939,107.8222,107.9058,34162.0
2017-03-09 15:15:00,116.15,116.84,116.04,116.74,49875.0,107.9244,108.5656,107.8222,108.4726,49875.0
2017-03-09 15:20:00,116.71,116.72,116.51,116.58,7127.0,108.4448,108.4541,108.2589,108.324,7127.0
2017-03-09 15:25:00,116.61,117.06,116.61,117.01,9419.0,108.3519,108.77,108.3519,108.7235,9419.0
2017-03-09 15:30:00,117.0,117.06,116.75,116.75,33674.0,108.7142,108.77,108.4819,108.4819,33674.0
2017-03-09 15:35:00,116.74,116.87,116.67,116.76,16771.0,108.4726,108.5934,108.4076,108.4912,16771.0
2017-03-09 15:40:00,116.75,116.81,116.62,116.75,25030.0,108.4819,108.5377,108.3611,108.4819,25030.0
2017-03-09 15:45:00,116.8,116.97,116.77,116.88,29854.0,108.5284,108.6864,108.5005,108.6027,29854.0
2017-03-09 15:50:00,116.9,116.95,116.86,116.9,23255.0,108.6213,108.6678,108.5842,108.6213,23255.0
2017-03-09 15:55:00,116.91,117.08,116.89,116.93,125474.0,108.6306,108.7886,108.612,108.6492,125474.0
2017-03-10 09:30:00,118.17,120.26,118.17,119.85,119990.0,109.8014,111.7434,109.8014,111.3624,119990.0
2017-03-10 09:35:00,119.85,120.0,119.25,119.45,28796.0,111.3624,111.5018,110.8049,110.9907,28796.0
2017-03-10 09:40:00,119.36,119.37,117.82,118.01,22664.0,110.9071,110.9164,109.4762,109.6527,22664.0
2017-03-10 09:45:00,118.18,118.47,117.65,117.84,29099.0,109.8107,110.0801,109.3182,109.4947,29099.0
2017-03-10 09:50:00,117.87,118.21,117.87,118.06,24948.0,109.5226,109.8385,109.5226,109.6992,24948.0
2017-03-10 09:55:00,117.94,118.23,117.25,118.0,16869.0,109.5877,109.8571,108.9465,109.6434,16869.0
2017-03-10 10:00:00,118.09,118.2,117.37,117.52,13504.0,109.727,109.8293,109.058,109.1974,13504.0
2017-03-10 10:05:00,117.48,117.62,117.32,117.62,15338.0,109.1602,109.2903,109.0116,109.2903,15338.0
2017-03-10 10:10:00,117.69,117.73,117.2,117.29,10692.0,109.3554,109.3925,108.9001,108.9837,10692.0
2017-03-10 10:15:00,117.33,117.97,117.33,117.96,6287.0,109.0209,109.6155,109.0209,109.6063,6287.0
2017-03-10 10:20:00,117.92,117.92,117.49,117.64,20436.0,109.5691,109.5691,109.1695,109.3089,20436.0
2017-03-10 10:25:00,117.64,118.03,117.64,117.92,5600.0,109.3089,109.6713,109.3089,109.5691,5600.0
2017-03-10 10:30:00,117.72,117.72,117.32,117.32,9085.0,109.3832,109.3832,109.0116,109.0116,9085.0
2017-03-10 10:35:00,117.25,117.34,117.12,117.16,11342.0,108.9465,109.0302,108.8257,108.8629,11342.0
2017-03-10 10:40:00,117.16,117.36,116.96,117.3,13639.0,108.8629,109.0487,108.6771,108.993,13639.0
2017-03-10 10:45:00,117.33,117.52,117.29,117.36,8189.0,109.0209,109.1974,108.9837,109.0487,8189.0
2017-03-10 10:50:00,117.38,117.67,117.34,117.43,12585.0,109.0673,109.3368,109.0302,109.1138,12585.0
2017-03-10 10:55:00,117.43,117.61,117.19,117.19,8292.0,109.1138,109.281,108.8908,108.8908,8292.0
2017-03-10 11:00:00,117.18,117.28,116.9,116.98,16365.0,108.8815,108.9744,108.6213,108.6957,16365.0
2017-03-10 11:05:00,116.98,117.43,116.98,117.4,6068.0,108.6957,109.1138,108.6957,109.0859,6068.0
2017-03-10 11:10:00,117.31,117.31,116.93,116.94,3100.0,109.0023,109.0023,108.6492,108.6585,3100.0
2017-03-10 11:15:00,117.02,117.5,117.02,117.38,6081.0,108.7328,109.1788,108.7328,109.0673,6081.0
2017-03-10 11:20:00,117.38,117.65,117.27,117.62,6384.0,109.0673,109.3182,108.9651,109.2903,6384.0
2017-03-10 11:25:00,117.61,117.86,117.57,117.75,9473.0,109.281,109.5133,109.2439,109.4111,9473.0
2017-03-10 11:30:00,117.76,117.89,117.69,117.8,7000.0,109.4204,109.5412,109.3554,109.4576,7000.0
2017-03-10 11:35:00,117.8,117.8,117.64,117.74,10431.0,109.4576,109.4576,109.3089,109.4018,10431.0
2017-03-10 11:40:00,117.74,117.74,117.58,117.66,6404.0,109.4018,109.4018,109.2532,109.3275,6404.0
2017-03-10 11:45:00,117.55,117.72,117.54,117.63,6649.0,109.2253,109.3832,109.216,109.2996,6649.0
2017-03-10 11:50:00,117.68,118.04,117.55,118.04,12485.0,109.3461,109.6806,109.2253,109.6806,12485.0
2017-03-10 11:55:00,118.08,118.35,118.08,118.22,4925.0,109.7178,109.9686,109.7178,109.8478,4925.0
2017-03-10 12:00:00,118.22,118.26,118.04,118.04,8170.0,109.8478,109.885,109.6806,109.6806,8170.0
2017-03-10 12:05:00,118.1,118.3,118.09,118.28,8563.0,109.7363,109.9222,109.727,109.9036,8563.0
2017-03-10 12:10:00,118.27,118.44,118.24,118.24,7463.0,109.8943,110.0523,109.8664,109.8664,7463.0
2017-03-10 12:15:00,118.31,118.59,118.25,118.45,12168.0,109.9315,110.1916,109.8757,110.0615,12168.0
2017-03-10 12:20:00,118.48,118.58,118.42,118.48,13422.0,110.0894,110.1823,110.0337,110.0894,13422.0
2017-03-10 12:25:00,118.5,118.56,118.37,118.46,16221.0,110.108,110.1638,109.9872,110.0708,16221.0
2017-03-10 12:30:00,118.47,118.65,118.47,118.65,4400.0,110.0801,110.2474,110.0801,110.2474,4400.0
2017-03-10 12:35:00,118.65,118.65,118.25,118.25,13250.0,110.2474,110.2474,109.8757,109.8757,13250.0
2017-03-10 12:40:00,118.21,118.28,118.14,118.2,8448.0,109.8385,109.9036,109.7735,109.8293,8448.0
2017-03-10 12:45:00,118.15,118.21,118.09,118.09,3770.0,109.7828,109.8385,109.727,109.727,3770.0
2017-03-10 12:50:00,118.09,118.21,117.8,117.8,5230.0,109.727,109.8385,109.4576,109.4576,5230.0
2017-03-10 12:55:00,117.91,118.19,117.88,118.18,20781.0,109.5598,109.82,109.5319,109.8107,20781.0
2017-03-10 13:00:00,118.19,118.24,118.03,118.2,4315.0,109.82,109.8664,109.6713,109.8293,4315.0
2017-03-10 13:05:00,118.2,118.2,117.94,118.04,6795.0,109.8293,109.8293,109.5877,109.6806,6795.0
2017-03-10 13:10:00,118.1,118.14,117.94,118.01,17474.0,109.7363,109.7735,109.5877,109.6527,17474.0
2017-03-10 13:15:00,118.0,118.03,117.96,118.0,17179.0,109.6434,109.6713,109.6063,109.6434,17179.0
2017-03-10 13:20:00,118.01,118.08,117.99,118.01,4500.0,109.6527,109.7178,109.6341,109.6527,4500.0
2017-03-10 13:25:00,118.08,118.32,118.08,118.16,4019.0,109.7178,109.9408,109.7178,109.7921,4019.0
2017-03-10 13:30:00,118.22,118.28,118.06,118.06,2448.0,109.8478,109.9036,109.6992,109.6992,2448.0
2017-03-10 13:35:00,118.04,118.11,118.03,118.04,2341.0,109.6806,109.7456,109.6713,109.6806,2341.0
2017-03-10 13:40:00,118.1,118.16,117.95,117.96,20439.0,109.7363,109.7921,109.597,109.6063,20439.0
2017-03-10 13:45:00,117.98,118.1,117.98,118.0,10521.0,109.6248,109.7363,109.6248,109.6434,10521.0
2017-03-10 13:50:00,117.96,118.09,117.96,118.0,8329.0,109.6063,109.727,109.6063,109.6434,8329.0
2017-03-10 13:55:00,118.0,118.05,117.94,118.0,6547.0,109.6434,109.6899,109.5877,109.6434,6547.0
2017-03-10 14:00:00,118.05,118.05,117.86,118.02,3805.0,109.6899,109.6899,109.5133,109.662,3805.0
2017-03-10 14:05:00,118.02,118.03,117.91,117.96,5611.0,109.662,109.6713,109.5598,109.6063,5611.0
2017-03-10 14:10:00,117.99,118.06,117.88,118.0,6556.0,109.6341,109.6992,109.5319,109.6434,6556.0
2017-03-10 14:15:00,118.0,118.06,117.91,117.96,6926.0,109.6434,109.6992,109.5598,109.6063,6926.0
2017-03-10 14:20:00,118.04,118.08,117.96,117.97,6819.0,109.6806,109.7178,109.6063,109.6155,6819.0
2017-03-10 14:25:00,117.97,118.06,117.95,118.02,3918.0,109.6155,109.6992,109.597,109.662,3918.0
2017-03-10 14:30:00,118.02,118.03,117.91,117.94,6051.0,109.662,109.6713,109.5598,109.5877,6051.0
2017-03-10 14:35:00,117.98,118.13,117.98,118.06,3800.0,109.6248,109.7642,109.6248,109.6992,3800.0
2017-03-10 14:40:00,118.03,118.06,117.97,118.0,4265.0,109.6713,109.6992,109.6155,109.6434,4265.0
2017-03-10 14:45:00,118.0,118.01,117.94,117.98,5562.0,109.6434,109.6527,109.5877,109.6248,5562.0
2017-03-10 14:50:00,117.96,118.08,117.96,117.98,5150.0,109.6063,109.7178,109.6063,109.6248,5150.0
2017-03-10 14:55:00,117.98,118.07,117.98,118.05,9712.0,109.6248,109.7085,109.6248,109.6899,9712.0
2017-03-10 15:00:00,118.03,118.58,118.03,118.53,27768.0,109.6713,110.1823,109.6713,110.1359,27768.0
2017-03-10 15:05:00,118.57,118.76,118.54,118.7,20359.0,110.1731,110.3496,110.1452,110.2938,20359.0
2017-03-10 15:10:00,118.72,118.94,118.7,118.93,19080.0,110.3124,110.5168,110.2938,110.5076,19080.0
2017-03-10 15:15:00,118.91,118.92,118.75,118.86,19502.0,110.489,110.4983,110.3403,110.4425,19502.0
2017-03-10 15:20:00,118.85,119.04,118.85,119.01,16449.0,110.4332,110.6098,110.4332,110.5819,16449.0
2017-03-10 15:25:00,118.99,119.23,118.99,119.05,27517.0,110.5633,110.7863,110.5633,110.6191,27517.0
2017-03-10 15:30:00,119.05,119.05,118.72,118.72,11964.0,110.6191,110.6191,110.3124,110.3124,11964.0
2017-03-10 15:35:00,118.71,118.97,118.69,118.79,29778.0,110.3031,110.5447,110.2846,110.3775,29778.0
2017-03-10 15:40:00,118.82,119.04,118.77,119.03,38808.0,110.4053,110.6098,110.3589,110.6005,38808.0
2017-03-10 15:45:00,119.03,119.06,118.93,118.99,29510.0,110.6005,110.6284,110.5076,110.5633,29510.0
2017-03-10 15:50:00,118.98,119.24,118.96,119.22,37479.0,110.554,110.7956,110.5354,110.777,37479.0
2017-03-10 15:55:00,119.2,119.23,118.78,118.85,158842.0,110.7584,110.7863,110.3682,110.4332,158842.0
2017-03-13 09:30:00,118.87,118.87,118.3,118.68,17537.0,110.4518,110.4518,109.9222,110.2753,17537.0
2017-03-13 09:35:00,118.67,119.06,118.61,118.97,25935.0,110.266,110.6284,110.2102,110.5447,25935.0
2017-03-13 09:40:00,119.01,119.12,118.77,118.87,6625.0,110.5819,110.6841,110.3589,110.4518,6625.0
2017-03-13 09:45:00,118.81,119.28,118.8,119.12,12072.0,110.3961,110.8328,110.3868,110.6841,12072.0
2017-03-13 09:50:00,119.03,119.28,118.76,119.26,6920.0,110.6005,110.8328,110.3496,110.8142,6920.0
2017-03-13 09:55:00,119.23,119.56,119.23,119.27,4040.0,110.7863,111.0929,110.7863,110.8235,4040.0
2017-03-13 10:00:00,119.25,119.26,119.01,119.09,5394.0,110.8049,110.8142,110.5819,110.6562,5394.0
2017-03-13 10:05:00,119.15,119.24,118.86,118.91,8193.0,110.712,110.7956,110.4425,110.489,8193.0
2017-03-13 10:10:00,118.85,119.24,118.85,119.17,11742.0,110.4332,110.7956,110.4332,110.7306,11742.0
2017-03-13 10:15:00,119.07,119.4,119.03,119.09,5879.0,110.6376,110.9443,110.6005,110.6562,5879.0
2017-03-13 10:20:00,118.99,119.12,118.9,119.12,5586.0,110.5633,110.6841,110.4797,110.6841,5586.0
2017-03-13 10:25:00,119.12,119.65,119.06,119.44,6309.0,110.6841,111.1766,110.6284,110.9814,6309.0
2017-03-13 10:30:00,119.49,119.73,119.4,119.4,7473.0,111.0279,111.2509,110.9443,110.9443,7473.0
2017-03-13 10:35:00,119.28,119.38,119.04,119.19,12755.0,110.8328,110.9257,110.6098,110.7491,12755.0
2017-03-13 10:40:00,119.18,119.23,118.99,119.07,29100.0,110.7399,110.7863,110.5633,110.6376,29100.0
2017-03-13 10:45:00,119.06,119.31,118.98,119.31,5470.0,110.6284,110.8606,110.554,110.8606,5470.0
2017-03-13 10:50:00,119.31,119.55,119.2,119.29,8249.0,110.8606,111.0836,110.7584,110.8421,8249.0
2017-03-13 10:55:00,119.29,119.29,119.09,119.14,4041.0,110.8421,110.8421,110.6562,110.7027,4041.0
2017-03-13 11:00:00,119.14,119.14,118.99,119.04,3100.0,110.7027,110.7027,110.5633,110.6098,3100.0
2017-03-13 11:05:00,119.02,119.11,118.97,118.99,6300.0,110.5912,110.6748,110.5447,110.5633,6300.0
2017-03-13 11:10:00,119.04,119.1,118.92,118.92,6109.0,110.6098,110.6655,110.4983,110.4983,6109.0
2017-03-13 11:15:00,118.91,118.96,118.75,118.87,5195.0,110.489,110.5354,110.3403,110.4518,5195.0
2017-03-13 11:20:00,118.92,119.01,118.73,118.76,13217.0,110.4983,110.5819,110.3217,110.3496,13217.0
2017-03-13 11:25:00,118.77,118.77,118.48,118.59,11618.0,110.3589,110.3589,110.0894,110.1916,11618.0
2017-03-13 11:30:00,118.63,118.73,118.55,118.61,7347.0,110.2288,110.3217,110.1545,110.2102,7347.0
2017-03-13 11:35:00,118.53,118.74,118.53,118.66,17480.0,110.1359,110.331,110.1359,110.2567,17480.0
2017-03-13 11:40:00,118.66,118.72,118.61,118.72,11222.0,110.2567,110.3124,110.2102,110.3124,11222.0
2017-03-13 11:45:00,118.71,118.72,118.61,118.65,68415.0,110.3031,110.3124,110.2102,110.2474,68415.0
2017-03-13 11:50:00,118.61,118.7,118.37,118.42,6607.0,110.2102,110.2938,109.9872,110.0337,6607.0
2017-03-13 11:55:00,118.43,118.66,118.32,118.46,14474.0,110.043,110.2567,109.9408,110.0708,14474.0
2017-03-13 12:00:00,118.44,118.75,118.44,118.55,3300.0,110.0523,110.3403,110.0523,110.1545,3300.0
2017-03-13 12:05:00,118.49,118.65,118.37,118.38,6800.0,110.0987,110.2474,109.9872,109.9965,6800.0
2017-03-13 12:10:00,118.36,118.49,118.33,118.43,7691.0,109.9779,110.0987,109.95,110.043,7691.0
2017-03-13 12:15:00,118.45,118.48,118.21,118.21,2288.0,110.0615,110.0894,109.8385,109.8385,2288.0
2017-03-13 12:20:00,118.28,118.5,118.26,118.27,5935.0,109.9036,110.108,109.885,109.8943,5935.0
2017-03-13 12:25:00,118.3,118.31,118.2,118.21,1402.0,109.9222,109.9315,109.8293,109.8385,1402.0
2017-03-13 12:30:00,118.2,118.32,118.2,118.29,5042.0,109.8293,109.9408,109.8293,109.9129,5042.0
2017-03-13 12:35:00,118.23,118.38,118.18,118.34,5566.0,109.8571,109.9965,109.8107,109.9593,5566.0
2017-03-13 12:40:00,118.43,118.7,118.43,118.7,2480.0,110.043,110.2938,110.043,110.2938,2480.0
2017-03-13 12:45:00,118.69,118.78,118.64,118.69,4590.0,110.2846,110.3682,110.2381,110.2846,4590.0
2017-03-13 12:50:00,118.75,118.75,118.65,118.69,20049.0,110.3403,110.3403,110.2474,110.2846,20049.0
2017-03-13 12:55:00,118.67,118.74,118.66,118.66,5300.0,110.266,110.331,110.2567,110.2567,5300.0
2017-03-13 13:00:00,118.65,118.68,118.56,118.63,7252.0,110.2474,110.2753,110.1638,110.2288,7252.0
2017-03-13 13:05:00,118.56,118.56,118.29,118.42,3852.0,110.1638,110.1638,109.9129,110.0337,3852.0
2017-03-13 13:10:00,118.45,118.45,118.31,118.36,8591.0,110.0615,110.0615,109.9315,109.9779,8591.0
2017-03-13 13:15:00,118.38,118.51,118.38,118.43,2467.0,109.9965,110.1173,109.9965,110.043,2467.0
2017-03-13 13:20:00,118.41,118.46,118.38,118.46,2694.0,110.0244,110.0708,109.9965,110.0708,2694.0
2017-03-13 13:25:00,118.45,118.66,118.45,118.48,6551.0,110.0615,110.2567,110.0615,110.0894,6551.0
2017-03-13 13:30:00,118.42,118.47,118.26,118.41,2960.0,110.0337,110.0801,109.885,110.0244,2960.0
2017-03-13 13:35:00,118.42,118.63,118.42,118.5,7487.0,110.0337,110.2288,110.0337,110.108,7487.0
2017-03-13 13:40:00,118.59,118.75,118.59,118.63,47703.0,110.1916,110.3403,110.1916,110.2288,47703.0
2017-03-13 13:45:00,118.63,118.65,118.46,118.5,4502.0,110.2288,110.2474,110.0708,110.108,4502.0
2017-03-13 13:50:00,118.47,118.57,118.42,118.53,6898.0,110.0801,110.1731,110.0337,110.1359,6898.0
2017-03-13 13:55:00,118.5,118.59,118.45,118.59,3868.0,110.108,110.1916,110.0615,110.1916,3868.0
2017-03-13 14:00:00,118.65,118.68,118.57,118.62,5800.0,110.2474,110.2753,110.1731,110.2195,5800.0
2017-03-13 14:05:00,118.62,118.65,118.57,118.6,4400.0,110.2195,110.2474,110.1731,110.2009,4400.0
2017-03-13 14:10:00,118.64,118.8,118.64,118.79,7673.0,110.2381,110.3868,110.2381,110.3775,7673.0
2017-03-13 14:15:00,118.81,118.87,118.75,118.76,6173.0,110.3961,110.4518,110.3403,110.3496,6173.0
2017-03-13 14:20:00,118.75,119.01,118.75,118.98,10665.0,110.3403,110.5819,110.3403,110.554,10665.0
2017-03-13 14:25:00,118.97,119.13,118.87,118.99,78783.0,110.5447,110.6934,110.4518,110.5633,78783.0
2017-03-13 14:30:00,118.99,119.35,118.99,119.32,27876.0,110.5633,110.8978,110.5633,110.8699,27876.0
2017-03-13 14:35:00,119.35,119.37,119.22,119.3,9438.0,110.8978,110.9164,110.777,110.8514,9438.0
2017-03-13 14:40:00,119.32,119.41,119.29,119.33,8915.0,110.8699,110.9536,110.8421,110.8792,8915.0
2017-03-13 14:45:00,119.31,119.32,119.0,119.13,18538.0,110.8606,110.8699,110.5726,110.6934,18538.0
2017-03-13 14:50:00,119.17,119.43,119.12,119.43,16752.0,110.7306,110.9721,110.6841,110.9721,16752.0
2017-03-13 14:55:00,119.34,119.45,119.19,119.29,23396.0,110.8885,110.9907,110.7491,110.8421,23396.0
2017-03-13 15:00:00,119.31,119.48,119.31,119.39,23142.0,110.8606,111.0186,110.8606,110.935,23142.0
2017-03-13 15:05:00,119.4,119.45,119.18,119.44,24459.0,110.9443,110.9907,110.7399,110.9814,24459.0
2017-03-13 15:10:00,119.43,119.49,119.35,119.45,10073.0,110.9721,111.0279,110.8978,110.9907,10073.0
2017-03-13 15:15:00,119.45,119.58,119.38,119.46,27362.0,110.9907,111.1115,110.9257,111.0,27362.0
2017-03-13 15:20:00,119.47,119.56,119.33,119.4,31599.0,111.0093,111.0929,110.8792,110.9443,31599.0
2017-03-13 15:25:00,119.39,119.43,119.29,119.32,19035.0,110.935,110.9721,110.8421,110.8699,19035.0
2017-03-13 15:30:00,119.32,119.42,119.29,119.29,16759.0,110.8699,110.9629,110.8421,110.8421,16759.0
2017-03-13 15:35:00,119.32,119.38,119.22,119.37,27645.0,110.8699,110.9257,110.777,110.9164,27645.0
2017-03-13 15:40:00,119.37,119.4,119.29,119.34,25659.0,110.9164,110.9443,110.8421,110.8885,25659.0
2017-03-13 15:45:00,119.35,119.56,119.35,119.51,20115.0,110.8978,111.0929,110.8978,111.0465,20115.0
2017-03-13 15:50:00,119.49,119.54,119.36,119.54,31866.0,111.0279,111.0744,110.9071,111.0744,31866.0
2017-03-13 15:55:00,119.53,119.66,119.52,119.55,38056.0,111.0651,111.1859,111.0558,111.0836,38056.0
2017-03-14 09:30:00,118.56,119.54,117.94,118.61,21420.0,110.1638,111.0744,109.5877,110.2102,21420.0
2017-03-14 09:35:00,118.47,119.36,118.08,119.0,20832.0,110.0801,110.9071,109.7178,110.5726,20832.0
2017-03-14 09:40:00,119.12,119.43,118.79,119.12,21378.0,110.6841,110.9721,110.3775,110.6841,21378.0
2017-03-14 09:45:00,119.21,119.21,118.5,118.59,13391.0,110.7677,110.7677,110.108,110.1916,13391.0
2017-03-14 09:50:00,118.63,118.63,117.94,118.1,20332.0,110.2288,110.2288,109.5877,109.7363,20332.0
2017-03-14 09:55:00,117.92,118.07,117.77,117.89,8651.0,109.5691,109.7085,109.4297,109.5412,8651.0
2017-03-14 10:00:00,117.84,118.12,117.65,117.96,11070.0,109.4947,109.7549,109.3182,109.6063,11070.0
2017-03-14 10:05:00,117.91,118.41,117.91,118.4,8498.0,109.5598,110.0244,109.5598,110.0151,8498.0
2017-03-14 10:10:00,118.33,118.53,118.22,118.51,19479.0,109.95,110.1359,109.8478,110.1173,19479.0
2017-03-14 10:15:00,118.5,118.5,118.07,118.24,7022.0,110.108,110.108,109.7085,109.8664,7022.0
2017-03-14 10:20:00,117.92,118.56,117.9,118.56,14406.0,109.5691,110.1638,109.5505,110.1638,14406.0
2017-03-14 10:25:00,118.5,118.7,118.49,118.61,3133.0,110.108,110.2938,110.0987,110.2102,3133.0
2017-03-14 10:30:00,118.56,118.6,118.26,118.39,7295.0,110.1638,110.2009,109.885,110.0058,7295.0
2017-03-14 10:35:00,118.46,118.62,118.09,118.11,17821.0,110.0708,110.2195,109.727,109.7456,17821.0
2017-03-14 10:40:00,118.05,118.07,117.86,117.86,11220.0,109.6899,109.7085,109.5133,109.5133,11220.0
2017-03-14 10:45:00,117.84,118.02,117.8,118.02,9339.0,109.4947,109.662,109.4576,109.662,9339.0
2017-03-14 10:50:00,118.02,118.28,118.0,118.04,6790.0,109.662,109.9036,109.6434,109.6806,6790.0
2017-03-14 10:55:00,118.1,118.19,117.96,118.17,14941.0,109.7363,109.82,109.6063,109.8014,14941.0
2017-03-14 11:00:00,118.19,118.24,117.96,118.04,10300.0,109.82,109.8664,109.6063,109.6806,10300.0
2017-03-14 11:05:00,118.23,118.23,117.8,117.88,21019.0,109.8571,109.8571,109.4576,109.5319,21019.0
2017-03-14 11:10:00,117.9,118.08,117.89,118.03,6051.0,109.5505,109.7178,109.5412,109.6713,6051.0
2017-03-14 11:15:00,118.03,118.72,118.03,118.72,30400.0,109.6713,110.3124,109.6713,110.3124,30400.0
2017-03-14 11:20:00,118.7,118.77,118.5,118.71,16861.0,110.2938,110.3589,110.108,110.3031,16861.0
2017-03-14 11:25:00,118.77,118.83,118.46,118.46,4700.0,110.3589,110.4146,110.0708,110.0708,4700.0
2017-03-14 11:30:00,118.48,118.75,118.46,118.52,11975.0,110.0894,110.3403,110.0708,110.1266,11975.0
2017-03-14 11:35:00,118.5,118.59,118.38,118.38,17505.0,110.108,110.1916,109.9965,109.9965,17505.0
2017-03-14 11:40:00,118.35,118.71,118.33,118.57,10440.0,109.9686,110.3031,109.95,110.1731,10440.0
2017-03-14 11:45:00,118.57,118.72,118.57,118.68,12250.0,110.1731,110.3124,110.1731,110.2753,12250.0
2017-03-14 11:50:00,118.63,118.69,118.44,118.51,5385.0,110.2288,110.2846,110.0523,110.1173,5385.0
2017-03-14 11:55:00,118.5,118.52,118.28,118.38,4603.0,110.108,110.1266,109.9036,109.9965,4603.0
2017-03-14 12:00:00,118.41,118.47,118.23,118.23,3352.0,110.0244,110.0801,109.8571,109.8571,3352.0
2017-03-14 12:05:00,118.24,118.33,118.04,118.15,4156.0,109.8664,109.95,109.6806,109.7828,4156.0
2017-03-14 12:10:00,118.14,118.21,118.05,118.05,3008.0,109.7735,109.8385,109.6899,109.6899,3008.0
2017-03-14 12:15:00,118.16,118.32,118.15,118.24,17800.0,109.7921,109.9408,109.7828,109.8664,17800.0
2017-03-14 12:20:00,118.28,118.36,118.24,118.24,4448.0,109.9036,109.9779,109.8664,109.8664,4448.0
2017-03-14 12:25:00,118.22,118.39,118.15,118.22,5722.0,109.8478,110.0058,109.7828,109.8478,5722.0
2017-03-14 12:30:00,118.24,118.3,118.18,118.25,2000.0,109.8664,109.9222,109.8107,109.8757,2000.0
2017-03-14 12:35:00,118.32,118.32,118.17,118.25,2200.0,109.9408,109.9408,109.8014,109.8757,2200.0
2017-03-14 12:40:00,118.25,118.43,118.25,118.32,7375.0,109.8757,110.043,109.8757,109.9408,7375.0
2017-03-14 12:45:00,118.37,118.37,118.19,118.31,3100.0,109.9872,109.9872,109.82,109.9315,3100.0
2017-03-14 12:50:00,118.31,118.34,118.26,118.28,1500.0,109.9315,109.9593,109.885,109.9036,1500.0
2017-03-14 12:55:00,118.33,118.36,118.31,118.36,1500.0,109.95,109.9779,109.9315,109.9779,1500.0
2017-03-14 13:00:00,118.28,118.33,118.14,118.17,4800.0,109.9036,109.95,109.7735,109.8014,4800.0
2017-03-14 13:05:00,118.14,118.31,118.13,118.3,2100.0,109.7735,109.9315,109.7642,109.9222,2100.0
2017-03-14 13:10:00,118.21,118.47,118.15,118.47,7208.0,109.8385,110.0801,109.7828,110.0801,7208.0
2017-03-14 13:15:00,118.46,118.46,118.27,118.27,1700.0,110.0708,110.0708,109.8943,109.8943,1700.0
2017-03-14 13:20:00,118.29,118.35,118.28,118.33,1881.0,109.9129,109.9686,109.9036,109.95,1881.0
2017-03-14 13:25:00,118.36,118.45,118.36,118.45,1800.0,109.9779,110.0615,109.9779,110.0615,1800.0
2017-03-14 13:30:00,118.35,118.4,118.27,118.28,2600.0,109.9686,110.0151,109.8943,109.9036,2600.0
2017-03-14 13:35:00,118.28,118.28,118.2,118.21,1650.0,109.9036,109.9036,109.8293,109.8385,1650.0
2017-03-14 13:40:00,118.24,118.24,118.06,118.12,1900.0,109.8664,109.8664,109.6992,109.7549,1900.0
2017-03-14 13:45:00,118.06,118.22,118.06,118.13,4150.0,109.6992,109.8478,109.6992,109.7642,4150.0
2017-03-14 13:50:00,118.17,118.17,117.95,117.99,2972.0,109.8014,109.8014,109.597,109.6341,2972.0
2017-03-14 13:55:00,117.96,117.99,117.93,117.97,1875.0,109.6063,109.6341,109.5784,109.6155,1875.0
2017-03-14 14:00:00,117.98,118.16,117.97,118.11,4300.0,109.6248,109.7921,109.6155,109.7456,4300.0
2017-03-14 14:05:00,118.11,118.11,118.02,118.09,1752.0,109.7456,109.7456,109.662,109.727,1752.0
2017-03-14 14:10:00,118.08,118.1,117.95,117.98,3077.0,109.7178,109.7363,109.597,109.6248,3077.0
2017-03-14 14:15:00,118.01,118.12,117.91,117.91,2465.0,109.6527,109.7549,109.5598,109.5598,2465.0
2017-03-14 14:20:00,117.96,118.06,117.92,118.06,2100.0,109.6063,109.6992,109.5691,109.6992,2100.0
2017-03-14 14:25:00,118.03,118.15,118.02,118.06,3250.0,109.6713,109.7828,109.662,109.6992,3250.0
2017-03-14 14:30:00,118.1,118.25,118.1,118.22,2653.0,109.7363,109.8757,109.7363,109.8478,2653.0
2017-03-14 14:35:00,118.2,118.24,118.16,118.21,1200.0,109.8293,109.8664,109.7921,109.8385,1200.0
2017-03-14 14:40:00,118.19,118.23,118.12,118.2,2708.0,109.82,109.8571,109.7549,109.8293,2708.0
2017-03-14 14:45:00,118.18,118.23,117.97,118.04,4228.0,109.8107,109.8571,109.6155,109.6806,4228.0
2017-03-14 14:50:00,117.96,118.13,117.95,118.11,4100.0,109.6063,109.7642,109.597,109.7456,4100.0
2017-03-14 14:55:00,118.07,118.11,118.02,118.02,4009.0,109.7085,109.7456,109.662,109.662,4009.0
2017-03-14 15:00:00,118.08,118.3,118.08,118.19,5618.0,109.7178,109.9222,109.7178,109.82,5618.0
2017-03-14 15:05:00,118.19,118.2,118.15,118.19,1780.0,109.82,109.8293,109.7828,109.82,1780.0
2017-03-14 15:10:00,118.19,118.31,118.19,118.24,6183.0,109.82,109.9315,109.82,109.8664,6183.0
2017-03-14 15:15:00,118.26,118.39,118.24,118.38,3277.0,109.885,110.0058,109.8664,109.9965,3277.0
2017-03-14 15:20:00,118.37,118.4,118.31,118.34,2938.0,109.9872,110.0151,109.9315,109.9593,2938.0
2017-03-14 15:25:00,118.3,118.34,118.29,118.31,2821.0,109.9222,109.9593,109.9129,109.9315,2821.0
2017-03-14 15:30:00,118.3,118.3,118.18,118.27,9095.0,109.9222,109.9222,109.8107,109.8943,9095.0
2017-03-14 15:35:00,118.27,118.34,118.21,118.21,5956.0,109.8943,109.9593,109.8385,109.8385,5956.0
2017-03-14 15:40:00,118.2,118.2,118.08,118.16,7843.0,109.8293,109.8293,109.7178,109.7921,7843.0
2017-03-14 15:45:00,118.15,118.15,118.06,118.11,11116.0,109.7828,109.7828,109.6992,109.7456,11116.0
2017-03-14 15:50:00,118.09,118.11,117.94,117.97,18454.0,109.727,109.7456,109.5877,109.6155,18454.0
2017-03-14 15:55:00,117.99,118.02,117.9,117.94,35844.0,109.6341,109.662,109.5505,109.5877,35844.0
2017-03-15 09:30:00,118.14,118.52,118.06,118.52,14920.0,109.7735,110.1266,109.6992,110.1266,14920.0
2017-03-15 09:35:00,118.38,118.94,118.14,118.14,13421.0,109.9965,110.5168,109.7735,109.7735,13421.0
2017-03-15 09:40:00,118.36,118.57,118.0,118.42,10680.0,109.9779,110.1731,109.6434,110.0337,10680.0
2017-03-15 09:45:00,118.37,118.49,118.07,118.13,3201.0,109.9872,110.0987,109.7085,109.7642,3201.0
2017-03-15 09:50:00,118.03,118.19,117.72,117.72,12716.0,109.6713,109.82,109.3832,109.3832,12716.0
2017-03-15 09:55:00,117.72,117.77,117.03,117.27,28923.0,109.3832,109.4297,108.7421,108.9651,28923.0
2017-03-15 10:00:00,117.44,117.62,117.07,117.13,20408.0,109.1231,109.2903,108.7793,108.835,20408.0
2017-03-15 10:05:00,117.24,117.51,117.18,117.23,98439.0,108.9372,109.1881,108.8815,108.9279,98439.0
2017-03-15 10:10:00,117.21,117.36,117.17,117.25,49420.0,108.9094,109.0487,108.8722,108.9465,49420.0
2017-03-15 10:15:00,117.25,117.33,116.9,117.33,13080.0,108.9465,109.0209,108.6213,109.0209,13080.0
2017-03-15 10:20:00,117.39,117.77,117.34,117.68,11763.0,109.0766,109.4297,109.0302,109.3461,11763.0
2017-03-15 10:25:00,117.7,117.77,117.33,117.33,18611.0,109.3647,109.4297,109.0209,109.0209,18611.0
2017-03-15 10:30:00,117.44,117.45,117.18,117.32,8142.0,109.1231,109.1324,108.8815,109.0116,8142.0
2017-03-15 10:35:00,117.28,117.28,117.02,117.02,5253.0,108.9744,108.9744,108.7328,108.7328,5253.0
2017-03-15 10:40:00,117.0,117.3,117.0,117.3,6911.0,108.7142,108.993,108.7142,108.993,6911.0
2017-03-15 10:45:00,117.18,117.29,117.04,117.11,6309.0,108.8815,108.9837,108.7514,108.8164,6309.0
2017-03-15 10:50:00,117.18,117.36,117.15,117.17,8550.0,108.8815,109.0487,108.8536,108.8722,8550.0
2017-03-15 10:55:00,117.22,117.23,117.0,117.0,23779.0,108.9187,108.9279,108.7142,108.7142,23779.0
2017-03-15 11:00:00,117.01,117.42,116.99,117.31,13223.0,108.7235,109.1045,108.7049,109.0023,13223.0
2017-03-15 11:05:00,117.37,117.49,117.29,117.38,5422.0,109.058,109.1695,108.9837,109.0673,5422.0
2017-03-15 11:10:00,117.44,117.45,117.25,117.27,11553.0,109.1231,109.1324,108.9465,108.9651,11553.0
2017-03-15 11:15:00,117.29,117.4,117.27,117.4,10300.0,108.9837,109.0859,108.9651,109.0859,10300.0
2017-03-15 11:20:00,117.37,117.68,117.37,117.68,7950.0,109.058,109.3461,109.058,109.3461,7950.0
2017-03-15 11:25:00,117.7,117.72,117.52,117.52,5895.0,109.3647,109.3832,109.1974,109.1974,5895.0
2017-03-15 11:30:00,117.54,117.55,117.34,117.34,4895.0,109.216,109.2253,109.0302,109.0302,4895.0
2017-03-15 11:35:00,117.34,117.61,117.31,117.61,8624.0,109.0302,109.281,109.0023,109.281,8624.0
2017-03-15 11:40:00,117.64,117.85,117.57,117.82,7716.0,109.3089,109.504,109.2439,109.4762,7716.0
2017-03-15 11:45:00,117.85,117.87,117.64,117.73,10768.0,109.504,109.5226,109.3089,109.3925,10768.0
2017-03-15 11:50:00,117.68,117.84,117.67,117.84,3600.0,109.3461,109.4947,109.3368,109.4947,3600.0
2017-03-15 11:55:00,117.8,117.9,117.77,117.81,5749.0,109.4576,109.5505,109.4297,109.4669,5749.0
2017-03-15 12:00:00,117.84,118.12,117.84,118.11,11158.0,109.4947,109.7549,109.4947,109.7456,11158.0
2017-03-15 12:05:00,118.08,118.16,118.01,118.13,7616.0,109.7178,109.7921,109.6527,109.7642,7616.0
2017-03-15 12:10:00,118.11,118.16,118.0,118.0,3770.0,109.7456,109.7921,109.6434,109.6434,3770.0
2017-03-15 12:15:00,118.0,118.03,117.93,117.98,3790.0,109.6434,109.6713,109.5784,109.6248,3790.0
2017-03-15 12:20:00,118.0,118.11,117.95,118.11,6016.0,109.6434,109.7456,109.597,109.7456,6016.0
2017-03-15 12:25:00,118.08,118.13,118.05,118.07,4046.0,109.7178,109.7642,109.6899,109.7085,4046.0
2017-03-15 12:30:00,118.1,118.13,118.02,118.1,4115.0,109.7363,109.7642,109.662,109.7363,4115.0
2017-03-15 12:35:00,118.15,118.15,117.95,117.97,10106.0,109.7828,109.7828,109.597,109.6155,10106.0
2017-03-15 12:40:00,117.97,118.21,117.96,118.19,8949.0,109.6155,109.8385,109.6063,109.82,8949.0
2017-03-15 12:45:00,118.2,118.22,118.09,118.21,4346.0,109.8293,109.8478,109.727,109.8385,4346.0
2017-03-15 12:50:00,118.21,118.3,118.15,118.3,9007.0,109.8385,109.9222,109.7828,109.9222,9007.0
2017-03-15 12:55:00,118.26,118.33,118.23,118.24,18086.0,109.885,109.95,109.8571,109.8664,18086.0
2017-03-15 13:00:00,118.26,118.27,118.17,118.18,11898.0,109.885,109.8943,109.8014,109.8107,11898.0
2017-03-15 13:05:00,118.15,118.17,118.02,118.08,16196.0,109.7828,109.8014,109.662,109.7178,16196.0
2017-03-15 13:10:00,118.08,118.21,118.06,118.14,24526.0,109.7178,109.8385,109.6992,109.7735,24526.0
2017-03-15 13:15:00,118.14,118.16,118.06,118.11,15578.0,109.7735,109.7921,109.6992,109.7456,15578.0
2017-03-15 13:20:00,118.12,118.15,118.06,118.11,13919.0,109.7549,109.7828,109.6992,109.7456,13919.0
2017-03-15 13:25:00,118.1,118.1,117.98,118.07,8553.0,109.7363,109.7363,109.6248,109.7085,8553.0
2017-03-15 13:30:00,118.04,118.09,118.0,118.09,2648.0,109.6806,109.727,109.6434,109.727,2648.0
2017-03-15 13:35:00,118.11,118.14,118.03,118.14,8754.0,109.7456,109.7735,109.6713,109.7735,8754.0
2017-03-15 13:40:00,118.14,118.2,118.08,118.08,13701.0,109.7735,109.8293,109.7178,109.7178,13701.0
2017-03-15 13:45:00,118.08,118.14,118.07,118.12,3708.0,109.7178,109.7735,109.7085,109.7549,3708.0
2017-03-15 13:50:00,118.12,118.16,118.09,118.09,3473.0,109.7549,109.7921,109.727,109.727,3473.0
2017-03-15 13:55:00,118.1,118.18,118.1,118.11,10813.0,109.7363,109.8107,109.7363,109.7456,10813.0
2017-03-15 14:00:00,118.16,118.89,118.15,118.89,47747.0,109.7921,110.4704,109.7828,110.4704,47747.0
2017-03-15 14:05:00,118.85,119.25,118.79,119.04,64090.0,110.4332,110.8049,110.3775,110.6098,64090.0
2017-03-15 14:10:00,119.04,119.23,119.04,119.05,16994.0,110.6098,110.7863,110.6098,110.6191,16994.0
2017-03-15 14:15:00,118.99,119.08,118.91,118.93,9772.0,110.5633,110.6469,110.489,110.5076,9772.0
2017-03-15 14:20:00,118.92,119.05,118.9,118.97,31595.0,110.4983,110.6191,110.4797,110.5447,31595.0
2017-03-15 14:25:00,118.98,119.22,118.97,119.05,31604.0,110.554,110.777,110.5447,110.6191,31604.0
2017-03-15 14:30:00,119.04,119.08,118.62,118.76,10233.0,110.6098,110.6469,110.2195,110.3496,10233.0
2017-03-15 14:35:00,118.77,118.77,118.43,118.57,27089.0,110.3589,110.3589,110.043,110.1731,27089.0
2017-03-15 14:40:00,118.59,118.83,118.53,118.62,29437.0,110.1916,110.4146,110.1359,110.2195,29437.0
2017-03-15 14:45:00,118.6,118.74,118.51,118.65,28908.0,110.2009,110.331,110.1173,110.2474,28908.0
2017-03-15 14:50:00,118.67,118.78,118.57,118.67,93314.0,110.266,110.3682,110.1731,110.266,93314.0
2017-03-15 14:55:00,118.68,118.84,118.67,118.75,38205.0,110.2753,110.4239,110.266,110.3403,38205.0
2017-03-15 15:00:00,118.75,118.87,118.68,118.7,24228.0,110.3403,110.4518,110.2753,110.2938,24228.0
2017-03-15 15:05:00,118.7,118.88,118.68,118.8,30700.0,110.2938,110.4611,110.2753,110.3868,30700.0
2017-03-15 15:10:00,118.82,118.91,118.74,118.83,30061.0,110.4053,110.489,110.331,110.4146,30061.0
2017-03-15 15:15:00,118.83,118.96,118.77,118.92,70237.0,110.4146,110.5354,110.3589,110.4983,70237.0
2017-03-15 15:20:00,118.91,118.94,118.79,118.89,31552.0,110.489,110.5168,110.3775,110.4704,31552.0
2017-03-15 15:25:00,118.9,118.93,118.82,118.89,33613.0,110.4797,110.5076,110.4053,110.4704,33613.0
2017-03-15 15:30:00,118.9,119.1,118.81,119.08,88656.0,110.4797,110.6655,110.3961,110.6469,88656.0
2017-03-15 15:35:00,119.08,119.26,118.99,119.05,79122.0,110.6469,110.8142,110.5633,110.6191,79122.0
2017-03-15 15:40:00,119.05,119.18,118.93,119.18,51748.0,110.6191,110.7399,110.5076,110.7399,51748.0
2017-03-15 15:45:00,119.13,119.18,118.98,118.98,24155.0,110.6934,110.7399,110.554,110.554,24155.0
2017-03-15 15:50:00,119.01,119.11,118.99,119.02,31494.0,110.5819,110.6748,110.5633,110.5912,31494.0
2017-03-15 15:55:00,119.04,119.07,118.74,118.82,79592.0,110.6098,110.6376,110.331,110.4053,79592.0
2017-03-16 09:30:00,119.51,119.58,119.1,119.23,17728.0,111.0465,111.1115,110.6655,110.7863,17728.0
2017-03-16 09:35:00,119.22,119.22,118.64,119.03,17960.0,110.777,110.777,110.2381,110.6005,17960.0
2017-03-16 09:40:00,119.02,119.12,118.78,118.96,11987.0,110.5912,110.6841,110.3682,110.5354,11987.0
2017-03-16 09:45:00,118.93,119.0,118.61,118.85,11406.0,110.5076,110.5726,110.2102,110.4332,11406.0
2017-03-16 09:50:00,118.83,118.86,118.5,118.55,26442.0,110.4146,110.4425,110.108,110.1545,26442.0
2017-03-16 09:55:00,118.52,118.68,118.36,118.48,6450.0,110.1266,110.2753,109.9779,110.0894,6450.0
2017-03-16 10:00:00,118.5,118.63,118.35,118.6,27709.0,110.108,110.2288,109.9686,110.2009,27709.0
2017-03-16 10:05:00,118.6,118.66,118.36,118.44,16814.0,110.2009,110.2567,109.9779,110.0523,16814.0
2017-03-16 10:10:00,118.43,118.56,118.27,118.35,8153.0,110.043,110.1638,109.8943,109.9686,8153.0
2017-03-16 10:15:00,118.28,118.45,118.28,118.3,3447.0,109.9036,110.0615,109.9036,109.9222,3447.0
2017-03-16 10:20:00,118.25,118.25,118.0,118.14,5131.0,109.8757,109.8757,109.6434,109.7735,5131.0
2017-03-16 10:25:00,118.18,118.4,118.18,118.23,8950.0,109.8107,110.0151,109.8107,109.8571,8950.0
2017-03-16 10:30:00,118.28,118.28,118.11,118.14,8641.0,109.9036,109.9036,109.7456,109.7735,8641.0
2017-03-16 10:35:00,118.26,118.31,118.11,118.13,6859.0,109.885,109.9315,109.7456,109.7642,6859.0
2017-03-16 10:40:00,118.11,118.13,117.81,117.82,14112.0,109.7456,109.7642,109.4669,109.4762,14112.0
2017-03-16 10:45:00,117.83,117.98,117.63,117.98,26866.0,109.4855,109.6248,109.2996,109.6248,26866.0
2017-03-16 10:50:00,117.99,118.03,117.79,117.79,21445.0,109.6341,109.6713,109.4483,109.4483,21445.0
2017-03-16 10:55:00,117.86,117.86,117.25,117.26,17183.0,109.5133,109.5133,108.9465,108.9558,17183.0
2017-03-16 11:00:00,117.29,117.5,117.09,117.14,22087.0,108.9837,109.1788,108.7979,108.8443,22087.0
2017-03-16 11:05:00,117.17,117.81,117.12,117.81,12579.0,108.8722,109.4669,108.8257,109.4669,12579.0
2017-03-16 11:10:00,117.91,117.98,117.66,117.87,12350.0,109.5598,109.6248,109.3275,109.5226,12350.0
2017-03-16 11:15:00,117.9,118.05,117.78,117.87,11027.0,109.5505,109.6899,109.439,109.5226,11027.0
2017-03-16 11:20:00,117.83,117.88,117.63,117.63,26303.0,109.4855,109.5319,109.2996,109.2996,26303.0
2017-03-16 11:25:00,117.77,117.85,117.66,117.71,31868.0,109.4297,109.504,109.3275,109.374,31868.0
2017-03-16 11:30:00,117.68,117.76,117.1,117.1,25063.0,109.3461,109.4204,108.8072,108.8072,25063.0
2017-03-16 11:35:00,117.12,117.15,116.52,116.58,54466.0,108.8257,108.8536,108.2682,108.324,54466.0
2017-03-16 11:40:00,116.61,116.61,116.25,116.54,36566.0,108.3519,108.3519,108.0174,108.2868,36566.0
2017-03-16 11:45:00,116.56,116.95,116.41,116.49,14738.0,108.3054,108.6678,108.166,108.2404,14738.0
2017-03-16 11:50:00,116.48,116.7,116.48,116.57,10453.0,108.2311,108.4355,108.2311,108.3147,10453.0
2017-03-16 11:55:00,116.51,116.71,116.51,116.66,15100.0,108.2589,108.4448,108.2589,108.3983,15100.0
2017-03-16 12:00:00,116.63,116.71,116.42,116.58,26795.0,108.3704,108.4448,108.1753,108.324,26795.0
2017-03-16 12:05:00,116.55,116.55,116.36,116.46,12700.0,108.2961,108.2961,108.1196,108.2125,12700.0
2017-03-16 12:10:00,116.48,116.57,116.44,116.51,9538.0,108.2311,108.3147,108.1939,108.2589,9538.0
2017-03-16 12:15:00,116.51,116.57,116.47,116.51,25063.0,108.2589,108.3147,108.2218,108.2589,25063.0
2017-03-16 12:20:00,116.5,116.55,116.48,116.55,8948.0,108.2496,108.2961,108.2311,108.2961,8948.0
2017-03-16 12:25:00,116.56,116.57,116.4,116.44,39143.0,108.3054,108.3147,108.1567,108.1939,39143.0
2017-03-16 12:30:00,116.44,116.58,116.39,116.39,19039.0,108.1939,108.324,108.1474,108.1474,19039.0
2017-03-16 12:35:00,116.39,116.53,116.33,116.51,81552.0,108.1474,108.2775,108.0917,108.2589,81552.0
2017-03-16 12:40:00,116.5,116.56,116.42,116.55,30077.0,108.2496,108.3054,108.1753,108.2961,30077.0
2017-03-16 12:45:00,116.56,116.8,116.49,116.75,79954.0,108.3054,108.5284,108.2404,108.4819,79954.0
2017-03-16 12:50:00,116.72,116.76,116.68,116.76,5206.0,108.4541,108.4912,108.4169,108.4912,5206.0
2017-03-16 12:55:00,116.75,116.98,116.7,116.98,11130.0,108.4819,108.6957,108.4355,108.6957,11130.0
2017-03-16 13:00:00,116.94,117.03,116.8,116.86,14082.0,108.6585,108.7421,108.5284,108.5842,14082.0
2017-03-16 13:05:00,116.91,116.92,116.6,116.64,10832.0,108.6306,108.6399,108.3426,108.3797,10832.0
2017-03-16 13:10:00,116.71,116.9,116.63,116.83,6406.0,108.4448,108.6213,108.3704,108.5563,6406.0
2017-03-16 13:15:00,116.76,116.76,116.65,116.65,2300.0,108.4912,108.4912,108.389,108.389,2300.0
2017-03-16 13:20:00,116.68,116.72,116.6,116.72,6526.0,108.4169,108.4541,108.3426,108.4541,6526.0
2017-03-16 13:25:00,116.75,116.84,116.72,116.75,6186.0,108.4819,108.5656,108.4541,108.4819,6186.0
2017-03-16 13:30:00,116.72,117.04,116.7,117.04,3082.0,108.4541,108.7514,108.4355,108.7514,3082.0
2017-03-16 13:35:00,116.96,116.98,116.81,116.85,5501.0,108.6771,108.6957,108.5377,108.5749,5501.0
2017-03-16 13:40:00,116.83,117.06,116.83,117.01,6844.0,108.5563,108.77,108.5563,108.7235,6844.0
2017-03-16 13:45:00,117.02,117.07,117.01,117.02,4602.0,108.7328,108.7793,108.7235,108.7328,4602.0
2017-03-16 13:50:00,116.98,117.02,116.93,117.02,52457.0,108.6957,108.7328,108.6492,108.7328,52457.0
2017-03-16 13:55:00,117.01,117.04,116.92,117.01,13000.0,108.7235,108.7514,108.6399,108.7235,13000.0
2017-03-16 14:00:00,117.03,117.04,116.96,117.01,51420.0,108.7421,108.7514,108.6771,108.7235,51420.0
2017-03-16 14:05:00,117.0,117.19,116.97,117.16,47382.0,108.7142,108.8908,108.6864,108.8629,47382.0
2017-03-16 14:10:00,117.19,117.24,116.94,116.97,13831.0,108.8908,108.9372,108.6585,108.6864,13831.0
2017-03-16 14:15:00,116.94,116.94,116.68,116.68,12081.0,108.6585,108.6585,108.4169,108.4169,12081.0
2017-03-16 14:20:00,116.69,116.71,116.47,116.54,18392.0,108.4262,108.4448,108.2218,108.2868,18392.0
2017-03-16 14:25:00,116.54,116.58,116.51,116.57,8500.0,108.2868,108.324,108.2589,108.3147,8500.0
2017-03-16 14:30:00,116.55,116.68,116.42,116.64,13088.0,108.2961,108.4169,108.1753,108.3797,13088.0
2017-03-16 14:35:00,116.61,116.66,116.5,116.59,16409.0,108.3519,108.3983,108.2496,108.3333,16409.0
2017-03-16 14:40:00,116.56,116.56,116.4,116.4,13544.0,108.3054,108.3054,108.1567,108.1567,13544.0
2017-03-16 14:45:00,116.38,116.38,116.26,116.35,16115.0,108.1381,108.1381,108.0266,108.1103,16115.0
2017-03-16 14:50:00,116.35,116.36,116.14,116.14,10644.0,108.1103,108.1196,107.9151,107.9151,10644.0
2017-03-16 14:55:00,116.17,116.25,115.96,115.96,18916.0,107.943,108.0174,107.7479,107.7479,18916.0
2017-03-16 15:00:00,115.99,116.0,115.83,115.89,24107.0,107.7758,107.7851,107.6271,107.6828,24107.0
2017-03-16 15:05:00,115.92,116.12,115.92,116.11,18531.0,107.7107,107.8966,107.7107,107.8873,18531.0
2017-03-16 15:10:00,116.13,116.3,116.12,116.25,20038.0,107.9058,108.0638,107.8966,108.0174,20038.0
2017-03-16 15:15:00,116.25,116.25,116.08,116.11,14656.0,108.0174,108.0174,107.8594,107.8873,14656.0
2017-03-16 15:20:00,116.13,116.29,116.12,116.22,16177.0,107.9058,108.0545,107.8966,107.9895,16177.0
2017-03-16 15:25:00,116.22,116.22,116.03,116.17,23900.0,107.9895,107.9895,107.8129,107.943,23900.0
2017-03-16 15:30:00,116.18,116.26,116.14,116.26,37723.0,107.9523,108.0266,107.9151,108.0266,37723.0
2017-03-16 15:35:00,116.26,116.35,116.19,116.28,36012.0,108.0266,108.1103,107.9616,108.0452,36012.0
2017-03-16 15:40:00,116.27,116.29,116.15,116.23,43177.0,108.0359,108.0545,107.9244,107.9988,43177.0
2017-03-16 15:45:00,116.23,116.34,116.19,116.3,44263.0,107.9988,108.101,107.9616,108.0638,44263.0
2017-03-16 15:50:00,116.29,116.3,116.1,116.26,36633.0,108.0545,108.0638,107.878,108.0266,36633.0
2017-03-16 15:55:00,116.27,116.41,116.16,116.36,76350.0,108.0359,108.166,107.9337,108.1196,76350.0
2017-03-17 09:30:00,116.55,116.83,116.36,116.57,158983.0,108.2961,108.5563,108.1196,108.3147,158983.0
2017-03-17 09:35:00,116.52,117.25,116.51,117.22,60308.0,108.2682,108.9465,108.2589,108.9187,60308.0
2017-03-17 09:40:00,117.22,117.45,117.17,117.2,10770.0,108.9187,109.1324,108.8722,108.9001,10770.0
2017-03-17 09:45:00,117.2,117.5,116.92,117.49,10059.0,108.9001,109.1788,108.6399,109.1695,10059.0
2017-03-17 09:50:00,117.55,117.62,117.33,117.33,11503.0,109.2253,109.2903,109.0209,109.0209,11503.0
2017-03-17 09:55:00,117.31,117.58,117.29,117.4,9490.0,109.0023,109.2532,108.9837,109.0859,9490.0
2017-03-17 10:00:00,117.37,117.39,117.03,117.05,22583.0,109.058,109.0766,108.7421,108.7607,22583.0
2017-03-17 10:05:00,117.09,117.26,116.96,117.26,16534.0,108.7979,108.9558,108.6771,108.9558,16534.0
2017-03-17 10:10:00,117.32,117.36,117.13,117.13,11722.0,109.0116,109.0487,108.835,108.835,11722.0
2017-03-17 10:15:00,117.19,117.56,117.19,117.4,8318.0,108.8908,109.2346,108.8908,109.0859,8318.0
2017-03-17 10:20:00,117.41,117.41,116.99,117.07,19471.0,109.0952,109.0952,108.7049,108.7793,19471.0
2017-03-17 10:25:00,117.09,117.14,116.93,117.1,28586.0,108.7979,108.8443,108.6492,108.8072,28586.0
2017-03-17 10:30:00,117.05,117.26,117.0,117.05,58013.0,108.7607,108.9558,108.7142,108.7607,58013.0
2017-03-17 10:35:00,117.11,117.14,116.95,117.09,10800.0,108.8164,108.8443,108.6678,108.7979,10800.0
2017-03-17 10:40:00,117.11,117.18,116.95,117.03,37173.0,108.8164,108.8815,108.6678,108.7421,37173.0
2017-03-17 10:45:00,117.02,117.11,116.85,116.93,18694.0,108.7328,108.8164,108.5749,108.6492,18694.0
2017-03-17 10:50:00,116.87,117.0,116.8,116.93,6475.0,108.5934,108.7142,108.5284,108.6492,6475.0
2017-03-17 10:55:00,116.96,117.04,116.85,116.93,13279.0,108.6771,108.7514,108.5749,108.6492,13279.0
2017-03-17 11:00:00,116.93,116.94,116.62,116.79,13459.0,108.6492,108.6585,108.3611,108.5191,13459.0
2017-03-17 11:05:00,116.8,116.91,116.62,116.89,29671.0,108.5284,108.6306,108.3611,108.612,29671.0
2017-03-17 11:10:00,116.88,116.88,116.61,116.63,36118.0,108.6027,108.6027,108.3519,108.3704,36118.0
2017-03-17 11:15:00,116.6,116.64,116.34,116.36,13714.0,108.3426,108.3797,108.101,108.1196,13714.0
2017-03-17 11:20:00,116.36,116.65,116.36,116.53,11020.0,108.1196,108.389,108.1196,108.2775,11020.0
2017-03-17 11:25:00,116.46,116.7,116.43,116.69,13412.0,108.2125,108.4355,108.1846,108.4262,13412.0
2017-03-17 11:30:00,116.72,116.8,116.6,116.66,13219.0,108.4541,108.5284,108.3426,108.3983,13219.0
2017-03-17 11:35:00,116.59,116.69,116.57,116.63,4702.0,108.3333,108.4262,108.3147,108.3704,4702.0
2017-03-17 11:40:00,116.67,116.87,116.67,116.74,7687.0,108.4076,108.5934,108.4076,108.4726,7687.0
2017-03-17 11:45:00,116.83,116.83,116.65,116.75,16100.0,108.5563,108.5563,108.389,108.4819,16100.0
2017-03-17 11:50:00,116.66,116.82,116.66,116.79,4155.0,108.3983,108.547,108.3983,108.5191,4155.0
2017-03-17 11:55:00,116.8,116.86,116.66,116.81,29762.0,108.5284,108.5842,108.3983,108.5377,29762.0
2017-03-17 12:00:00,116.83,116.98,116.74,116.9,22705.0,108.5563,108.6957,108.4726,108.6213,22705.0
2017-03-17 12:05:00,116.92,117.03,116.88,116.98,9155.0,108.6399,108.7421,108.6027,108.6957,9155.0
2017-03-17 12:10:00,116.98,117.03,116.78,116.9,17461.0,108.6957,108.7421,108.5098,108.6213,17461.0
2017-03-17 12:15:00,116.82,117.06,116.82,117.0,7600.0,108.547,108.77,108.547,108.7142,7600.0
2017-03-17 12:20:00,116.98,117.03,116.79,116.89,13615.0,108.6957,108.7421,108.5191,108.612,13615.0
2017-03-17 12:25:00,116.98,116.98,116.89,116.96,1468.0,108.6957,108.6957,108.612,108.6771,1468.0
2017-03-17 12:30:00,116.96,117.01,116.87,116.91,5516.0,108.6771,108.7235,108.5934,108.6306,5516.0
2017-03-17 12:35:00,116.91,116.98,116.75,116.88,14334.0,108.6306,108.6957,108.4819,108.6027,14334.0
2017-03-17 12:40:00,116.84,116.98,116.84,116.93,5600.0,108.5656,108.6957,108.5656,108.6492,5600.0
2017-03-17 12:45:00,116.94,116.96,116.77,116.89,18923.0,108.6585,108.6771,108.5005,108.612,18923.0
2017-03-17 12:50:00,116.89,116.9,116.82,116.85,15323.0,108.612,108.6213,108.547,108.5749,15323.0
2017-03-17 12:55:00,116.85,116.89,116.8,116.89,6400.0,108.5749,108.612,108.5284,108.612,6400.0
2017-03-17 13:00:00,116.87,117.05,116.83,116.98,11395.0,108.5934,108.7607,108.5563,108.6957,11395.0
2017-03-17 13:05:00,116.94,116.98,116.88,116.93,8950.0,108.6585,108.6957,108.6027,108.6492,8950.0
2017-03-17 13:10:00,116.97,116.98,116.84,116.95,12905.0,108.6864,108.6957,108.5656,108.6678,12905.0
2017-03-17 13:15:00,116.95,116.98,116.93,116.96,5618.0,108.6678,108.6957,108.6492,108.6771,5618.0
2017-03-17 13:20:00,116.95,116.96,116.85,116.9,5600.0,108.6678,108.6771,108.5749,108.6213,5600.0
2017-03-17 13:25:00,116.88,116.96,116.83,116.95,9488.0,108.6027,108.6771,108.5563,108.6678,9488.0
2017-03-17 13:30:00,116.96,117.0,116.87,116.89,8847.0,108.6771,108.7142,108.5934,108.612,8847.0
2017-03-17 13:35:00,116.88,117.02,116.88,116.96,15947.0,108.6027,108.7328,108.6027,108.6771,15947.0
2017-03-17 13:40:00,116.95,117.0,116.94,116.95,9326.0,108.6678,108.7142,108.6585,108.6678,9326.0
2017-03-17 13:45:00,116.93,116.99,116.91,116.99,4425.0,108.6492,108.7049,108.6306,108.7049,4425.0
2017-03-17 13:50:00,116.98,117.02,116.92,117.0,9608.0,108.6957,108.7328,108.6399,108.7142,9608.0
2017-03-17 13:55:00,117.0,117.1,116.97,117.01,12979.0,108.7142,108.8072,108.6864,108.7235,12979.0
2017-03-17 14:00:00,117.06,117.16,117.0,117.14,11523.0,108.77,108.8629,108.7142,108.8443,11523.0
2017-03-17 14:05:00,117.12,117.15,116.99,117.13,23551.0,108.8257,108.8536,108.7049,108.835,23551.0
2017-03-17 14:10:00,117.11,117.15,117.03,117.15,6467.0,108.8164,108.8536,108.7421,108.8536,6467.0
2017-03-17 14:15:00,117.15,117.17,117.05,117.12,21875.0,108.8536,108.8722,108.7607,108.8257,21875.0
2017-03-17 14:20:00,117.12,117.15,117.03,117.05,12833.0,108.8257,108.8536,108.7421,108.7607,12833.0
2017-03-17 14:25:00,117.07,117.11,116.95,117.05,13306.0,108.7793,108.8164,108.6678,108.7607,13306.0
2017-03-17 14:30:00,117.04,117.16,117.04,117.07,5770.0,108.7514,108.8629,108.7514,108.7793,5770.0
2017-03-17 14:35:00,117.07,117.13,117.02,117.11,6692.0,108.7793,108.835,108.7328,108.8164,6692.0
2017-03-17 14:40:00,117.08,117.13,117.04,117.08,7032.0,108.7886,108.835,108.7514,108.7886,7032.0
2017-03-17 14:45:00,117.08,117.11,117.07,117.09,2020.0,108.7886,108.8164,108.7793,108.7979,2020.0
2017-03-17 14:50:00,117.1,117.11,116.94,116.99,6085.0,108.8072,108.8164,108.6585,108.7049,6085.0
2017-03-17 14:55:00,117.01,117.02,116.93,116.93,3313.0,108.7235,108.7328,108.6492,108.6492,3313.0
2017-03-17 15:00:00,116.93,116.96,116.82,116.85,7094.0,108.6492,108.6771,108.547,108.5749,7094.0
2017-03-17 15:05:00,116.91,116.99,116.85,116.97,4800.0,108.6306,108.7049,108.5749,108.6864,4800.0
2017-03-17 15:10:00,116.96,116.96,116.74,116.75,10600.0,108.6771,108.6771,108.4726,108.4819,10600.0
2017-03-17 15:15:00,116.79,116.82,116.72,116.82,7570.0,108.5191,108.547,108.4541,108.547,7570.0
2017-03-17 15:20:00,116.78,116.8,116.62,116.69,11424.0,108.5098,108.5284,108.3611,108.4262,11424.0
2017-03-17 15:25:00,116.67,116.68,116.48,116.53,13027.0,108.4076,108.4169,108.2311,108.2775,13027.0
2017-03-17 15:30:00,116.56,116.61,116.45,116.45,11691.0,108.3054,108.3519,108.2032,108.2032,11691.0
2017-03-17 15:35:00,116.44,116.57,116.36,116.57,16644.0,108.1939,108.3147,108.1196,108.3147,16644.0
2017-03-17 15:40:00,116.58,116.62,116.53,116.57,13206.0,108.324,108.3611,108.2775,108.3147,13206.0
2017-03-17 15:45:00,116.58,116.59,116.42,116.52,28715.0,108.324,108.3333,108.1753,108.2682,28715.0
2017-03-17 15:50:00,116.53,116.67,116.49,116.5,34814.0,108.2775,108.4076,108.2404,108.2496,34814.0
2017-03-17 15:55:00,116.49,116.57,116.4,116.45,87243.0,108.2404,108.3147,108.1567,108.2032,87243.0
2017-03-20 09:30:00,116.82,116.96,115.73,115.73,17111.0,108.547,108.6771,107.5342,107.5342,17111.0
2017-03-20 09:35:00,115.55,116.34,115.53,116.06,10539.0,107.3669,108.101,107.3483,107.8408,10539.0
2017-03-20 09:40:00,116.07,116.35,115.93,116.07,8379.0,107.8501,108.1103,107.72,107.8501,8379.0
2017-03-20 09:45:00,116.02,116.48,116.02,116.39,8000.0,107.8036,108.2311,107.8036,108.1474,8000.0
2017-03-20 09:50:00,116.37,116.38,115.84,115.98,5310.0,108.1289,108.1381,107.6364,107.7665,5310.0
2017-03-20 09:55:00,116.14,116.23,115.93,115.93,4451.0,107.9151,107.9988,107.72,107.72,4451.0
2017-03-20 10:00:00,115.97,116.07,115.83,115.89,6467.0,107.7572,107.8501,107.6271,107.6828,6467.0
2017-03-20 10:05:00,115.89,116.29,115.82,116.2,30743.0,107.6828,108.0545,107.6178,107.9709,30743.0
2017-03-20 10:10:00,116.18,116.29,116.11,116.21,9948.0,107.9523,108.0545,107.8873,107.9802,9948.0
2017-03-20 10:15:00,116.2,116.35,116.14,116.33,11684.0,107.9709,108.1103,107.9151,108.0917,11684.0
2017-03-20 10:20:00,116.26,116.32,116.21,116.22,2300.0,108.0266,108.0824,107.9802,107.9895,2300.0
2017-03-20 10:25:00,116.27,116.34,116.12,116.15,35971.0,108.0359,108.101,107.8966,107.9244,35971.0
2017-03-20 10:30:00,116.09,116.09,115.6,115.6,5738.0,107.8687,107.8687,107.4134,107.4134,5738.0
2017-03-20 10:35:00,115.63,115.72,115.59,115.63,6060.0,107.4413,107.5249,107.4041,107.4413,6060.0
2017-03-20 10:40:00,115.65,115.71,115.43,115.53,15301.0,107.4598,107.5156,107.2554,107.3483,15301.0
2017-03-20 10:45:00,115.55,115.74,115.51,115.51,7049.0,107.3669,107.5435,107.3298,107.3298,7049.0
2017-03-20 10:50:00,115.58,115.67,115.49,115.49,8419.0,107.3948,107.4784,107.3112,107.3112,8419.0
2017-03-20 10:55:00,115.49,115.64,115.49,115.64,12184.0,107.3112,107.4505,107.3112,107.4505,12184.0
2017-03-20 11:00:00,115.64,115.71,115.38,115.49,12396.0,107.4505,107.5156,107.209,107.3112,12396.0
2017-03-20 11:05:00,115.54,115.63,115.45,115.49,13500.0,107.3576,107.4413,107.274,107.3112,13500.0
2017-03-20 11:10:00,115.5,115.51,115.27,115.27,7826.0,107.3205,107.3298,107.1068,107.1068,7826.0
2017-03-20 11:15:00,115.24,115.3,115.14,115.24,7396.0,107.0789,107.1346,106.986,107.0789,7396.0
2017-03-20 11:20:00,115.25,115.29,115.12,115.19,10243.0,107.0882,107.1253,106.9674,107.0324,10243.0
2017-03-20 11:25:00,115.17,115.21,115.12,115.19,10535.0,107.0138,107.051,106.9674,107.0324,10535.0
2017-03-20 11:30:00,115.16,115.18,115.07,115.12,5595.0,107.0045,107.0231,106.9209,106.9674,5595.0
2017-03-20 11:35:00,115.16,115.39,115.1,115.39,5400.0,107.0045,107.2183,106.9488,107.2183,5400.0
2017-03-20 11:40:00,115.37,115.47,115.22,115.44,2270.0,107.1997,107.2926,107.0603,107.2647,2270.0
2017-03-20 11:45:00,115.5,115.52,115.33,115.34,9031.0,107.3205,107.339,107.1625,107.1718,9031.0
2017-03-20 11:50:00,115.32,115.36,115.19,115.3,6719.0,107.1532,107.1904,107.0324,107.1346,6719.0
2017-03-20 11:55:00,115.24,115.35,115.2,115.27,5420.0,107.0789,107.1811,107.0417,107.1068,5420.0
2017-03-20 12:00:00,115.26,115.35,115.06,115.18,15842.0,107.0975,107.1811,106.9116,107.0231,15842.0
2017-03-20 12:05:00,115.18,115.25,115.16,115.21,5351.0,107.0231,107.0882,107.0045,107.051,5351.0
2017-03-20 12:10:00,115.19,115.31,115.13,115.17,10626.0,107.0324,107.1439,106.9767,107.0138,10626.0
2017-03-20 12:15:00,115.18,115.26,115.08,115.21,5717.0,107.0231,107.0975,106.9302,107.051,5717.0
2017-03-20 12:20:00,115.28,115.28,115.14,115.23,5239.0,107.116,107.116,106.986,107.0696,5239.0
2017-03-20 12:25:00,115.26,115.3,115.14,115.23,15242.0,107.0975,107.1346,106.986,107.0696,15242.0
2017-03-20 12:30:00,115.24,115.29,115.24,115.25,3706.0,107.0789,107.1253,107.0789,107.0882,3706.0
2017-03-20 12:35:00,115.3,115.32,115.26,115.32,3300.0,107.1346,107.1532,107.0975,107.1532,3300.0
2017-03-20 12:40:00,115.28,115.33,115.22,115.27,16014.0,107.116,107.1625,107.0603,107.1068,16014.0
2017-03-20 12:45:00,115.27,115.34,115.25,115.26,10432.0,107.1068,107.1718,107.0882,107.0975,10432.0
2017-03-20 12:50:00,115.27,115.37,115.25,115.37,14872.0,107.1068,107.1997,107.0882,107.1997,14872.0
2017-03-20 12:55:00,115.35,115.35,115.29,115.35,3841.0,107.1811,107.1811,107.1253,107.1811,3841.0
2017-03-20 13:00:00,115.35,115.36,115.31,115.35,5395.0,107.1811,107.1904,107.1439,107.1811,5395.0
2017-03-20 13:05:00,115.35,115.39,115.28,115.32,5016.0,107.1811,107.2183,107.116,107.1532,5016.0
2017-03-20 13:10:00,115.35,115.44,115.35,115.4,5945.0,107.1811,107.2647,107.1811,107.2275,5945.0
2017-03-20 13:15:00,115.45,115.45,115.21,115.23,12813.0,107.274,107.274,107.051,107.0696,12813.0
2017-03-20 13:20:00,115.3,115.3,115.19,115.2,6264.0,107.1346,107.1346,107.0324,107.0417,6264.0
2017-03-20 13:25:00,115.2,115.3,115.19,115.25,5700.0,107.0417,107.1346,107.0324,107.0882,5700.0
2017-03-20 13:30:00,115.26,115.32,115.25,115.25,5125.0,107.0975,107.1532,107.0882,107.0882,5125.0
2017-03-20 13:35:00,115.24,115.28,115.04,115.04,6223.0,107.0789,107.116,106.893,106.893,6223.0
2017-03-20 13:40:00,115.03,115.06,114.75,114.85,34774.0,106.8837,106.9116,106.6236,106.7165,34774.0
2017-03-20 13:45:00,114.85,115.03,114.83,115.03,4868.0,106.7165,106.8837,106.6979,106.8837,4868.0
2017-03-20 13:50:00,115.01,115.01,114.65,114.65,13110.0,106.8652,106.8652,106.5307,106.5307,13110.0
2017-03-20 13:55:00,114.71,114.81,114.64,114.74,8690.0,106.5864,106.6793,106.5214,106.6143,8690.0
2017-03-20 14:00:00,114.74,114.76,114.59,114.63,15322.0,106.6143,106.6329,106.4749,106.5121,15322.0
2017-03-20 14:05:00,114.6,114.91,114.59,114.91,10121.0,106.4842,106.7722,106.4749,106.7722,10121.0
2017-03-20 14:10:00,114.91,115.02,114.88,114.98,3251.0,106.7722,106.8745,106.7444,106.8373,3251.0
2017-03-20 14:15:00,115.02,115.15,114.94,114.94,7500.0,106.8745,106.9953,106.8001,106.8001,7500.0
2017-03-20 14:20:00,114.93,114.96,114.85,114.88,5660.0,106.7908,106.8187,106.7165,106.7444,5660.0
2017-03-20 14:25:00,114.89,114.99,114.87,114.94,5050.0,106.7537,106.8466,106.7351,106.8001,5050.0
2017-03-20 14:30:00,114.91,115.05,114.86,114.96,4900.0,106.7722,106.9023,106.7258,106.8187,4900.0
2017-03-20 14:35:00,115.02,115.02,114.7,114.8,12667.0,106.8745,106.8745,106.5771,106.67,12667.0
2017-03-20 14:40:00,114.81,115.06,114.78,115.03,4446.0,106.6793,106.9116,106.6515,106.8837,4446.0
2017-03-20 14:45:00,115.06,115.08,114.92,114.99,9099.0,106.9116,106.9302,106.7815,106.8466,9099.0
2017-03-20 14:50:00,115.01,115.13,114.98,115.08,6924.0,106.8652,106.9767,106.8373,106.9302,6924.0
2017-03-20 14:55:00,115.08,115.17,114.99,114.99,7779.0,106.9302,107.0138,106.8466,106.8466,7779.0
2017-03-20 15:00:00,115.0,115.1,114.96,115.09,6429.0,106.8559,106.9488,106.8187,106.9395,6429.0
2017-03-20 15:05:00,115.09,115.19,115.06,115.09,9812.0,106.9395,107.0324,106.9116,106.9395,9812.0
2017-03-20 15:10:00,115.09,115.16,115.05,115.06,10052.0,106.9395,107.0045,106.9023,106.9116,10052.0
2017-03-20 15:15:00,115.07,115.2,115.04,115.15,9360.0,106.9209,107.0417,106.893,106.9953,9360.0
2017-03-20 15:20:00,115.18,115.22,115.15,115.2,9894.0,107.0231,107.0603,106.9953,107.0417,9894.0
2017-03-20 15:25:00,115.21,115.31,115.2,115.29,7506.0,107.051,107.1439,107.0417,107.1253,7506.0
2017-03-20 15:30:00,115.31,115.4,115.31,115.34,16537.0,107.1439,107.2275,107.1439,107.1718,16537.0
2017-03-20 15:35:00,115.36,115.52,115.33,115.48,12044.0,107.1904,107.339,107.1625,107.3019,12044.0
2017-03-20 15:40:00,115.52,115.63,115.46,115.52,18682.0,107.339,107.4413,107.2833,107.339,18682.0
2017-03-20 15:45:00,115.52,115.56,115.4,115.4,36507.0,107.339,107.3762,107.2275,107.2275,36507.0
2017-03-20 15:50:00,115.43,115.49,115.28,115.28,50786.0,107.2554,107.3112,107.116,107.116,50786.0
2017-03-20 15:55:00,115.3,115.34,115.07,115.11,179022.0,107.1346,107.1718,106.9209,106.9581,179022.0
2017-03-21 09:30:00,115.85,116.03,115.67,115.78,15684.0,107.6457,107.8129,107.4784,107.5806,15684.0
2017-03-21 09:35:00,115.77,116.16,115.73,116.04,7339.0,107.5713,107.9337,107.5342,107.8222,7339.0
2017-03-21 09:40:00,116.01,116.04,115.5,115.79,5700.0,107.7943,107.8222,107.3205,107.5899,5700.0
2017-03-21 09:45:00,115.76,115.76,115.54,115.76,4610.0,107.5621,107.5621,107.3576,107.5621,4610.0
2017-03-21 09:50:00,115.67,115.71,115.4,115.64,7001.0,107.4784,107.5156,107.2275,107.4505,7001.0
2017-03-21 09:55:00,115.7,115.88,115.7,115.83,9500.0,107.5063,107.6736,107.5063,107.6271,9500.0
2017-03-21 10:00:00,115.83,115.91,115.37,115.7,18753.0,107.6271,107.7014,107.1997,107.5063,18753.0
2017-03-21 10:05:00,115.7,115.71,115.42,115.49,10400.0,107.5063,107.5156,107.2461,107.3112,10400.0
2017-03-21 10:10:00,115.49,115.62,115.04,115.04,8230.0,107.3112,107.432,106.893,106.893,8230.0
2017-03-21 10:15:00,115.16,115.43,114.93,115.3,10120.0,107.0045,107.2554,106.7908,107.1346,10120.0
2017-03-21 10:20:00,115.28,115.49,115.21,115.21,15458.0,107.116,107.3112,107.051,107.051,15458.0
2017-03-21 10:25:00,115.25,115.32,114.96,115.02,10246.0,107.0882,107.1532,106.8187,106.8745,10246.0
2017-03-21 10:30:00,114.98,115.4,114.93,115.24,7740.0,106.8373,107.2275,106.7908,107.0789,7740.0
2017-03-21 10:35:00,115.12,115.35,114.86,114.94,10507.0,106.9674,107.1811,106.7258,106.8001,10507.0
2017-03-21 10:40:00,114.93,115.05,114.76,114.76,10403.0,106.7908,106.9023,106.6329,106.6329,10403.0
2017-03-21 10:45:00,114.72,114.84,114.46,114.46,11410.0,106.5957,106.7072,106.3541,106.3541,11410.0
2017-03-21 10:50:00,114.46,114.52,114.11,114.22,9868.0,106.3541,106.4099,106.0289,106.1311,9868.0
2017-03-21 10:55:00,114.17,114.18,113.82,113.84,15377.0,106.0847,106.0939,105.7594,105.778,15377.0
2017-03-21 11:00:00,113.84,114.14,113.8,113.98,21735.0,105.778,106.0568,105.7409,105.9081,21735.0
2017-03-21 11:05:00,114.0,114.14,113.84,114.09,20805.0,105.9267,106.0568,105.778,106.0103,20805.0
2017-03-21 11:10:00,114.07,114.55,114.06,114.54,12900.0,105.9917,106.4377,105.9824,106.4284,12900.0
2017-03-21 11:15:00,114.53,114.54,113.89,113.98,18768.0,106.4192,106.4284,105.8245,105.9081,18768.0
2017-03-21 11:20:00,113.99,114.3,113.98,114.24,6600.0,105.9174,106.2054,105.9081,106.1497,6600.0
2017-03-21 11:25:00,114.21,114.25,114.07,114.13,4800.0,106.1218,106.159,105.9917,106.0475,4800.0
2017-03-21 11:30:00,114.21,114.31,113.8,113.8,16600.0,106.1218,106.2147,105.7409,105.7409,16600.0
2017-03-21 11:35:00,113.9,114.13,113.7,113.98,16146.0,105.8338,106.0475,105.6479,105.9081,16146.0
2017-03-21 11:40:00,113.98,114.25,113.92,114.19,15068.0,105.9081,106.159,105.8524,106.1032,15068.0
2017-03-21 11:45:00,114.27,114.46,114.18,114.41,5976.0,106.1776,106.3541,106.0939,106.3077,5976.0
2017-03-21 11:50:00,114.36,114.74,114.36,114.56,9380.0,106.2612,106.6143,106.2612,106.447,9380.0
2017-03-21 11:55:00,114.63,114.97,114.63,114.96,11262.0,106.5121,106.828,106.5121,106.8187,11262.0
2017-03-21 12:00:00,114.85,114.98,114.66,114.96,9437.0,106.7165,106.8373,106.54,106.8187,9437.0
2017-03-21 12:05:00,114.96,115.13,114.92,114.93,5940.0,106.8187,106.9767,106.7815,106.7908,5940.0
2017-03-21 12:10:00,114.93,115.0,114.76,114.81,4100.0,106.7908,106.8559,106.6329,106.6793,4100.0
2017-03-21 12:15:00,114.75,114.87,114.53,114.63,7900.0,106.6236,106.7351,106.4192,106.5121,7900.0
2017-03-21 12:20:00,114.59,114.76,114.46,114.55,7653.0,106.4749,106.6329,106.3541,106.4377,7653.0
2017-03-21 12:25:00,114.5,114.77,114.43,114.77,5788.0,106.3913,106.6422,106.3262,106.6422,5788.0
2017-03-21 12:30:00,114.72,114.84,114.6,114.67,4205.0,106.5957,106.7072,106.4842,106.5492,4205.0
2017-03-21 12:35:00,114.63,114.75,114.35,114.59,12091.0,106.5121,106.6236,106.2519,106.4749,12091.0
2017-03-21 12:40:00,114.57,114.71,114.55,114.65,3157.0,106.4563,106.5864,106.4377,106.5307,3157.0
2017-03-21 12:45:00,114.64,114.64,114.23,114.23,11569.0,106.5214,106.5214,106.1404,106.1404,11569.0
2017-03-21 12:50:00,114.18,114.61,114.18,114.5,7716.0,106.0939,106.4935,106.0939,106.3913,7716.0
2017-03-21 12:55:00,114.55,114.77,114.54,114.54,6105.0,106.4377,106.6422,106.4284,106.4284,6105.0
2017-03-21 13:00:00,114.56,114.65,114.5,114.61,2923.0,106.447,106.5307,106.3913,106.4935,2923.0
2017-03-21 13:05:00,114.59,114.67,114.35,114.47,6821.0,106.4749,106.5492,106.2519,106.3634,6821.0
2017-03-21 13:10:00,114.42,114.67,114.39,114.46,5763.0,106.3169,106.5492,106.2891,106.3541,5763.0
2017-03-21 13:15:00,114.48,114.63,114.45,114.63,4494.0,106.3727,106.5121,106.3448,106.5121,4494.0
2017-03-21 13:20:00,114.64,114.64,114.24,114.34,10003.0,106.5214,106.5214,106.1497,106.2426,10003.0
2017-03-21 13:25:00,114.4,114.6,114.4,114.57,12178.0,106.2984,106.4842,106.2984,106.4563,12178.0
2017-03-21 13:30:00,114.64,114.73,114.63,114.69,7305.0,106.5214,106.605,106.5121,106.5678,7305.0
2017-03-21 13:35:00,114.72,114.72,114.57,114.66,5000.0,106.5957,106.5957,106.4563,106.54,5000.0
2017-03-21 13:40:00,114.66,114.66,114.37,114.37,8644.0,106.54,106.54,106.2705,106.2705,8644.0
2017-03-21 13:45:00,114.41,114.42,114.23,114.33,5305.0,106.3077,106.3169,106.1404,106.2333,5305.0
2017-03-21 13:50:00,114.33,114.41,114.27,114.27,15850.0,106.2333,106.3077,106.1776,106.1776,15850.0
2017-03-21 13:55:00,114.32,114.38,114.27,114.33,14490.0,106.224,106.2798,106.1776,106.2333,14490.0
2017-03-21 14:00:00,114.33,114.51,114.33,114.43,8884.0,106.2333,106.4006,106.2333,106.3262,8884.0
2017-03-21 14:05:00,114.34,114.94,114.34,114.94,9741.0,106.2426,106.8001,106.2426,106.8001,9741.0
2017-03-21 14:10:00,114.85,114.93,114.78,114.93,7437.0,106.7165,106.7908,106.6515,106.7908,7437.0
2017-03-21 14:15:00,114.91,115.08,114.77,115.07,7050.0,106.7722,106.9302,106.6422,106.9209,7050.0
2017-03-21 14:20:00,115.02,115.04,114.72,114.83,5032.0,106.8745,106.893,106.5957,106.6979,5032.0
2017-03-21 14:25:00,114.73,114.87,114.56,114.69,7805.0,106.605,106.7351,106.447,106.5678,7805.0
2017-03-21 14:30:00,114.71,115.0,114.7,114.99,7093.0,106.5864,106.8559,106.5771,106.8466,7093.0
2017-03-21 14:35:00,115.01,115.08,114.89,115.08,5074.0,106.8652,106.9302,106.7537,106.9302,5074.0
2017-03-21 14:40:00,115.0,115.0,114.76,114.81,8533.0,106.8559,106.8559,106.6329,106.6793,8533.0
2017-03-21 14:45:00,114.74,114.74,114.47,114.56,9929.0,106.6143,106.6143,106.3634,106.447,9929.0
2017-03-21 14:50:00,114.58,114.65,114.51,114.6,10118.0,106.4656,106.5307,106.4006,106.4842,10118.0
2017-03-21 14:55:00,114.59,114.72,114.42,114.55,12789.0,106.4749,106.5957,106.3169,106.4377,12789.0
2017-03-21 15:00:00,114.5,114.52,114.32,114.52,8329.0,106.3913,106.4099,106.224,106.4099,8329.0
2017-03-21 15:05:00,114.56,114.69,114.48,114.65,6026.0,106.447,106.5678,106.3727,106.5307,6026.0
2017-03-21 15:10:00,114.65,114.77,114.61,114.7,10859.0,106.5307,106.6422,106.4935,106.5771,10859.0
2017-03-21 15:15:00,114.7,114.7,114.47,114.65,6946.0,106.5771,106.5771,106.3634,106.5307,6946.0
2017-03-21 15:20:00,114.61,114.62,114.45,114.62,7800.0,106.4935,106.5028,106.3448,106.5028,7800.0
2017-03-21 15:25:00,114.63,114.75,114.63,114.69,10889.0,106.5121,106.6236,106.5121,106.5678,10889.0
2017-03-21 15:30:00,114.65,114.65,114.45,114.53,15705.0,106.5307,106.5307,106.3448,106.4192,15705.0
2017-03-21 15:35:00,114.55,114.69,114.43,114.43,18625.0,106.4377,106.5678,106.3262,106.3262,18625.0
2017-03-21 15:40:00,114.46,114.49,114.22,114.25,18154.0,106.3541,106.382,106.1311,106.159,18154.0
2017-03-21 15:45:00,114.21,114.43,114.19,114.29,22276.0,106.1218,106.3262,106.1032,106.1962,22276.0
2017-03-21 15:50:00,114.29,114.33,114.15,114.32,37077.0,106.1962,106.2333,106.0661,106.224,37077.0
2017-03-21 15:55:00,114.3,114.31,114.05,114.1,125136.0,106.2054,106.2147,105.9732,106.0196,125136.0
2017-03-22 09:30:00,114.0,114.02,113.34,113.77,29577.0,105.9267,105.9453,105.3134,105.713,29577.0
2017-03-22 09:35:00,113.75,114.31,113.55,114.13,17508.0,105.6944,106.2147,105.5086,106.0475,17508.0
2017-03-22 09:40:00,114.14,114.43,113.69,113.89,22625.0,106.0568,106.3262,105.6386,105.8245,22625.0
2017-03-22 09:45:00,113.98,114.55,113.82,114.12,30437.0,105.9081,106.4377,105.7594,106.0382,30437.0
2017-03-22 09:50:00,114.15,114.27,114.05,114.18,18603.0,106.0661,106.1776,105.9732,106.0939,18603.0
2017-03-22 09:55:00,114.2,114.21,113.54,113.67,8536.0,106.1125,106.1218,105.4993,105.6201,8536.0
2017-03-22 10:00:00,113.61,113.98,113.53,113.89,9408.0,105.5643,105.9081,105.49,105.8245,9408.0
2017-03-22 10:05:00,113.94,114.07,113.83,113.84,41238.0,105.8709,105.9917,105.7687,105.778,41238.0
2017-03-22 10:10:00,113.9,114.04,113.59,113.99,23718.0,105.8338,105.9639,105.5457,105.9174,23718.0
2017-03-22 10:15:00,114.01,114.01,113.67,113.86,10148.0,105.936,105.936,105.6201,105.7966,10148.0
2017-03-22 10:20:00,113.8,114.23,113.8,114.0,10971.0,105.7409,106.1404,105.7409,105.9267,10971.0
2017-03-22 10:25:00,113.91,114.23,113.8,114.0,13885.0,105.8431,106.1404,105.7409,105.9267,13885.0
2017-03-22 10:30:00,113.9,114.07,113.71,114.02,8733.0,105.8338,105.9917,105.6572,105.9453,8733.0
2017-03-22 10:35:00,114.01,114.67,113.96,114.52,24600.0,105.936,106.5492,105.8895,106.4099,24600.0
2017-03-22 10:40:00,114.51,114.73,114.44,114.65,54077.0,106.4006,106.605,106.3355,106.5307,54077.0
2017-03-22 10:45:00,114.58,114.62,114.36,114.39,19310.0,106.4656,106.5028,106.2612,106.2891,19310.0
2017-03-22 10:50:00,114.39,114.65,114.39,114.65,7800.0,106.2891,106.5307,106.2891,106.5307,7800.0
2017-03-22 10:55:00,114.64,114.83,114.5,114.76,55711.0,106.5214,106.6979,106.3913,106.6329,55711.0
2017-03-22 11:00:00,114.69,114.71,114.34,114.34,18216.0,106.5678,106.5864,106.2426,106.2426,18216.0
2017-03-22 11:05:00,114.38,114.6,114.3,114.44,14210.0,106.2798,106.4842,106.2054,106.3355,14210.0
2017-03-22 11:10:00,114.48,114.52,114.18,114.22,22506.0,106.3727,106.4099,106.0939,106.1311,22506.0
2017-03-22 11:15:00,114.27,114.94,114.25,114.8,17200.0,106.1776,106.8001,106.159,106.67,17200.0
2017-03-22 11:20:00,114.78,115.14,114.78,115.09,4435.0,106.6515,106.986,106.6515,106.9395,4435.0
2017-03-22 11:25:00,115.16,115.23,114.92,115.05,9803.0,107.0045,107.0696,106.7815,106.9023,9803.0
2017-03-22 11:30:00,115.05,115.08,114.81,115.03,7380.0,106.9023,106.9302,106.6793,106.8837,7380.0
2017-03-22 11:35:00,114.98,115.19,114.97,115.14,2620.0,106.8373,107.0324,106.828,106.986,2620.0
2017-03-22 11:40:00,115.24,115.4,115.22,115.3,18753.0,107.0789,107.2275,107.0603,107.1346,18753.0
2017-03-22 11:45:00,115.26,115.31,115.14,115.14,6006.0,107.0975,107.1439,106.986,106.986,6006.0
2017-03-22 11:50:00,115.16,115.22,114.97,115.05,4600.0,107.0045,107.0603,106.828,106.9023,4600.0
2017-03-22 11:55:00,115.07,115.24,115.07,115.13,7650.0,106.9209,107.0789,106.9209,106.9767,7650.0
2017-03-22 12:00:00,115.03,115.05,114.92,115.0,5023.0,106.8837,106.9023,106.7815,106.8559,5023.0
2017-03-22 12:05:00,115.07,115.19,115.0,115.0,3768.0,106.9209,107.0324,106.8559,106.8559,3768.0
2017-03-22 12:10:00,114.99,114.99,114.79,114.79,4717.0,106.8466,106.8466,106.6607,106.6607,4717.0
2017-03-22 12:15:00,114.83,114.87,114.67,114.68,8923.0,106.6979,106.7351,106.5492,106.5585,8923.0
2017-03-22 12:20:00,114.68,114.74,114.57,114.64,5916.0,106.5585,106.6143,106.4563,106.5214,5916.0
2017-03-22 12:25:00,114.62,114.72,114.51,114.71,4200.0,106.5028,106.5957,106.4006,106.5864,4200.0
2017-03-22 12:30:00,114.62,114.84,114.62,114.81,6486.0,106.5028,106.7072,106.5028,106.6793,6486.0
2017-03-22 12:35:00,114.75,114.78,114.49,114.49,6880.0,106.6236,106.6515,106.382,106.382,6880.0
2017-03-22 12:40:00,114.48,114.54,114.43,114.43,4655.0,106.3727,106.4284,106.3262,106.3262,4655.0
2017-03-22 12:45:00,114.43,114.57,114.43,114.5,4769.0,106.3262,106.4563,106.3262,106.3913,4769.0
2017-03-22 12:50:00,114.52,114.57,114.44,114.54,3551.0,106.4099,106.4563,106.3355,106.4284,3551.0
2017-03-22 12:55:00,114.53,114.77,114.53,114.61,7838.0,106.4192,106.6422,106.4192,106.4935,7838.0
2017-03-22 13:00:00,114.62,114.65,114.32,114.49,16069.0,106.5028,106.5307,106.224,106.382,16069.0
2017-03-22 13:05:00,114.5,114.51,114.31,114.46,3376.0,106.3913,106.4006,106.2147,106.3541,3376.0
2017-03-22 13:10:00,114.56,114.6,114.47,114.58,2292.0,106.447,106.4842,106.3634,106.4656,2292.0
2017-03-22 13:15:00,114.52,114.84,114.52,114.82,7301.0,106.4099,106.7072,106.4099,106.6886,7301.0
2017-03-22 13:20:00,114.87,114.95,114.84,114.9,9008.0,106.7351,106.8094,106.7072,106.763,9008.0
2017-03-22 13:25:00,114.87,114.88,114.74,114.87,3858.0,106.7351,106.7444,106.6143,106.7351,3858.0
2017-03-22 13:30:00,114.88,115.0,114.84,114.94,5597.0,106.7444,106.8559,106.7072,106.8001,5597.0
2017-03-22 13:35:00,114.91,115.02,114.85,115.0,2770.0,106.7722,106.8745,106.7165,106.8559,2770.0
2017-03-22 13:40:00,115.06,115.1,114.95,114.95,16775.0,106.9116,106.9488,106.8094,106.8094,16775.0
2017-03-22 13:45:00,114.99,115.03,114.81,114.87,5374.0,106.8466,106.8837,106.6793,106.7351,5374.0
2017-03-22 13:50:00,114.89,114.97,114.84,114.88,3884.0,106.7537,106.828,106.7072,106.7444,3884.0
2017-03-22 13:55:00,114.78,114.92,114.68,114.81,26362.0,106.6515,106.7815,106.5585,106.6793,26362.0
2017-03-22 14:00:00,114.83,115.14,114.82,115.14,8647.0,106.6979,106.986,106.6886,106.986,8647.0
2017-03-22 14:05:00,115.14,115.16,114.98,115.11,4887.0,106.986,107.0045,106.8373,106.9581,4887.0
2017-03-22 14:10:00,115.17,115.36,115.1,115.1,6565.0,107.0138,107.1904,106.9488,106.9488,6565.0
2017-03-22 14:15:00,115.09,115.11,114.99,114.99,10713.0,106.9395,106.9581,106.8466,106.8466,10713.0
2017-03-22 14:20:00,114.99,115.03,114.91,115.02,7100.0,106.8466,106.8837,106.7722,106.8745,7100.0
2017-03-22 14:25:00,114.97,115.03,114.87,114.94,4091.0,106.828,106.8837,106.7351,106.8001,4091.0
2017-03-22 14:30:00,114.92,115.05,114.88,114.89,1900.0,106.7815,106.9023,106.7444,106.7537,1900.0
2017-03-22 14:35:00,114.96,115.16,114.92,115.15,7300.0,106.8187,107.0045,106.7815,106.9953,7300.0
2017-03-22 14:40:00,115.19,115.22,115.12,115.16,3827.0,107.0324,107.0603,106.9674,107.0045,3827.0
2017-03-22 14:45:00,115.21,115.21,115.15,115.19,2803.0,107.051,107.051,106.9953,107.0324,2803.0
2017-03-22 14:50:00,115.28,115.34,115.16,115.21,3275.0,107.116,107.1718,107.0045,107.051,3275.0
2017-03-22 14:55:00,115.17,115.18,115.09,115.13,4630.0,107.0138,107.0231,106.9395,106.9767,4630.0
2017-03-22 15:00:00,115.13,115.13,114.97,114.97,5344.0,106.9767,106.9767,106.828,106.828,5344.0
2017-03-22 15:05:00,115.04,115.07,114.95,115.01,7500.0,106.893,106.9209,106.8094,106.8652,7500.0
2017-03-22 15:10:00,115.01,115.15,114.95,115.13,8331.0,106.8652,106.9953,106.8094,106.9767,8331.0
2017-03-22 15:15:00,115.16,115.4,115.12,115.4,9642.0,107.0045,107.2275,106.9674,107.2275,9642.0
2017-03-22 15:20:00,115.39,115.57,115.39,115.46,9496.0,107.2183,107.3855,107.2183,107.2833,9496.0
2017-03-22 15:25:00,115.44,115.45,115.32,115.34,9365.0,107.2647,107.274,107.1532,107.1718,9365.0
2017-03-22 15:30:00,115.32,115.32,115.15,115.18,28485.0,107.1532,107.1532,106.9953,107.0231,28485.0
2017-03-22 15:35:00,115.18,115.2,115.0,115.2,18403.0,107.0231,107.0417,106.8559,107.0417,18403.0
2017-03-22 15:40:00,115.21,115.35,115.17,115.21,12300.0,107.051,107.1811,107.0138,107.051,12300.0
2017-03-22 15:45:00,115.18,115.43,115.18,115.42,15617.0,107.0231,107.2554,107.0231,107.2461,15617.0
2017-03-22 15:50:00,115.44,115.46,115.38,115.41,21960.0,107.2647,107.2833,107.209,107.2368,21960.0
2017-03-22 15:55:00,115.42,115.55,115.23,115.3,69173.0,107.2461,107.3669,107.0696,107.1346,69173.0
2017-03-23 09:30:00,115.28,115.38,114.55,114.66,37929.0,107.116,107.209,106.4377,106.54,37929.0
2017-03-23 09:35:00,114.64,115.96,114.64,115.81,16251.0,106.5214,107.7479,106.5214,107.6085,16251.0
2017-03-23 09:40:00,115.98,116.3,115.69,116.3,19320.0,107.7665,108.0638,107.497,108.0638,19320.0
2017-03-23 09:45:00,116.16,116.2,115.52,115.52,19115.0,107.9337,107.9709,107.339,107.339,19115.0
2017-03-23 09:50:00,115.52,115.69,115.2,115.39,15643.0,107.339,107.497,107.0417,107.2183,15643.0
2017-03-23 09:55:00,115.35,115.45,115.12,115.12,11826.0,107.1811,107.274,106.9674,106.9674,11826.0
2017-03-23 10:00:00,115.2,115.44,115.0,115.0,23986.0,107.0417,107.2647,106.8559,106.8559,23986.0
2017-03-23 10:05:00,114.95,115.02,114.68,114.88,11230.0,106.8094,106.8745,106.5585,106.7444,11230.0
2017-03-23 10:10:00,114.85,114.97,114.72,114.95,5300.0,106.7165,106.828,106.5957,106.8094,5300.0
2017-03-23 10:15:00,114.92,114.99,114.56,114.62,6223.0,106.7815,106.8466,106.447,106.5028,6223.0
2017-03-23 10:20:00,114.7,115.05,114.63,114.73,6320.0,106.5771,106.9023,106.5121,106.605,6320.0
2017-03-23 10:25:00,114.71,114.71,114.42,114.7,3800.0,106.5864,106.5864,106.3169,106.5771,3800.0
2017-03-23 10:30:00,114.6,114.84,114.4,114.47,16925.0,106.4842,106.7072,106.2984,106.3634,16925.0
2017-03-23 10:35:00,114.52,114.88,114.37,114.86,18016.0,106.4099,106.7444,106.2705,106.7258,18016.0
2017-03-23 10:40:00,114.82,115.03,114.66,114.88,11726.0,106.6886,106.8837,106.54,106.7444,11726.0
2017-03-23 10:45:00,114.86,114.94,114.73,114.89,12711.0,106.7258,106.8001,106.605,106.7537,12711.0
2017-03-23 10:50:00,114.89,115.13,114.87,115.13,8094.0,106.7537,106.9767,106.7351,106.9767,8094.0
2017-03-23 10:55:00,115.14,115.16,114.9,114.9,4119.0,106.986,107.0045,106.763,106.763,4119.0
2017-03-23 11:00:00,114.97,115.22,114.92,115.2,11633.0,106.828,107.0603,106.7815,107.0417,11633.0
2017-03-23 11:05:00,115.27,115.43,115.27,115.31,11679.0,107.1068,107.2554,107.1068,107.1439,11679.0
2017-03-23 11:10:00,115.39,115.54,115.3,115.45,5830.0,107.2183,107.3576,107.1346,107.274,5830.0
2017-03-23 11:15:00,115.54,115.62,115.3,115.3,3300.0,107.3576,107.432,107.1346,107.1346,3300.0
2017-03-23 11:20:00,115.31,115.39,115.14,115.28,4485.0,107.1439,107.2183,106.986,107.116,4485.0
2017-03-23 11:25:00,115.23,115.23,115.0,115.18,3500.0,107.0696,107.0696,106.8559,107.0231,3500.0
2017-03-23 11:30:00,115.07,115.21,115.04,115.2,3150.0,106.9209,107.051,106.893,107.0417,3150.0
2017-03-23 11:35:00,115.15,115.29,115.06,115.29,5526.0,106.9953,107.1253,106.9116,107.1253,5526.0
2017-03-23 11:40:00,115.3,115.3,115.06,115.12,1802.0,107.1346,107.1346,106.9116,106.9674,1802.0
2017-03-23 11:45:00,115.1,115.15,114.99,115.0,6280.0,106.9488,106.9953,106.8466,106.8559,6280.0
2017-03-23 11:50:00,114.99,115.02,114.79,114.79,4000.0,106.8466,106.8745,106.6607,106.6607,4000.0
2017-03-23 11:55:00,114.81,114.87,114.66,114.84,7150.0,106.6793,106.7351,106.54,106.7072,7150.0
2017-03-23 12:00:00,114.82,115.02,114.82,115.02,3857.0,106.6886,106.8745,106.6886,106.8745,3857.0
2017-03-23 12:05:00,115.05,115.1,114.89,115.01,9500.0,106.9023,106.9488,106.7537,106.8652,9500.0
2017-03-23 12:10:00,114.98,115.0,114.86,114.88,8050.0,106.8373,106.8559,106.7258,106.7444,8050.0
2017-03-23 12:15:00,114.88,115.27,114.83,115.22,8817.0,106.7444,107.1068,106.6979,107.0603,8817.0
2017-03-23 12:20:00,115.25,115.35,115.22,115.3,4900.0,107.0882,107.1811,107.0603,107.1346,4900.0
2017-03-23 12:25:00,115.34,115.39,115.11,115.11,8618.0,107.1718,107.2183,106.9581,106.9581,8618.0
2017-03-23 12:30:00,115.11,115.23,114.95,114.99,9379.0,106.9581,107.0696,106.8094,106.8466,9379.0
2017-03-23 12:35:00,115.07,115.07,114.96,115.02,1810.0,106.9209,106.9209,106.8187,106.8745,1810.0
2017-03-23 12:40:00,115.03,115.22,114.96,115.21,3810.0,106.8837,107.0603,106.8187,107.051,3810.0
2017-03-23 12:45:00,115.22,115.26,115.08,115.09,4005.0,107.0603,107.0975,106.9302,106.9395,4005.0
2017-03-23 12:50:00,115.01,115.06,114.93,115.03,3700.0,106.8652,106.9116,106.7908,106.8837,3700.0
2017-03-23 12:55:00,115.08,115.44,115.08,115.39,4150.0,106.9302,107.2647,106.9302,107.2183,4150.0
2017-03-23 13:00:00,115.39,115.4,115.11,115.18,8685.0,107.2183,107.2275,106.9581,107.0231,8685.0
2017-03-23 13:05:00,115.16,115.27,115.08,115.12,5200.0,107.0045,107.1068,106.9302,106.9674,5200.0
2017-03-23 13:10:00,115.12,115.36,115.07,115.36,12976.0,106.9674,107.1904,106.9209,107.1904,12976.0
2017-03-23 13:15:00,115.33,115.38,115.21,115.38,8675.0,107.1625,107.209,107.051,107.209,8675.0
2017-03-23 13:20:00,115.42,115.82,115.42,115.82,10435.0,107.2461,107.6178,107.2461,107.6178,10435.0
2017-03-23 13:25:00,115.68,115.86,115.55,115.65,17105.0,107.4877,107.655,107.3669,107.4598,17105.0
2017-03-23 13:30:00,115.61,115.79,115.58,115.76,14178.0,107.4227,107.5899,107.3948,107.5621,14178.0
2017-03-23 13:35:00,115.79,115.89,115.7,115.78,28501.0,107.5899,107.6828,107.5063,107.5806,28501.0
2017-03-23 13:40:00,115.78,115.98,115.76,115.96,20998.0,107.5806,107.7665,107.5621,107.7479,20998.0
2017-03-23 13:45:00,115.97,116.05,115.93,116.0,10319.0,107.7572,107.8315,107.72,107.7851,10319.0
2017-03-23 13:50:00,116.0,116.1,115.93,116.08,6452.0,107.7851,107.878,107.72,107.8594,6452.0
2017-03-23 13:55:00,116.07,116.11,115.86,115.89,7050.0,107.8501,107.8873,107.655,107.6828,7050.0
2017-03-23 14:00:00,115.83,115.83,115.69,115.81,31305.0,107.6271,107.6271,107.497,107.6085,31305.0
2017-03-23 14:05:00,115.84,115.9,115.78,115.83,6450.0,107.6364,107.6921,107.5806,107.6271,6450.0
2017-03-23 14:10:00,115.81,115.83,115.77,115.8,10338.0,107.6085,107.6271,107.5713,107.5992,10338.0
2017-03-23 14:15:00,115.81,115.83,115.76,115.82,3769.0,107.6085,107.6271,107.5621,107.6178,3769.0
2017-03-23 14:20:00,115.84,115.93,115.83,115.89,10258.0,107.6364,107.72,107.6271,107.6828,10258.0
2017-03-23 14:25:00,115.92,115.93,115.7,115.7,14469.0,107.7107,107.72,107.5063,107.5063,14469.0
2017-03-23 14:30:00,115.71,115.72,115.63,115.7,9150.0,107.5156,107.5249,107.4413,107.5063,9150.0
2017-03-23 14:35:00,115.65,115.74,115.54,115.65,9984.0,107.4598,107.5435,107.3576,107.4598,9984.0
2017-03-23 14:40:00,115.67,115.98,115.66,115.98,20500.0,107.4784,107.7665,107.4691,107.7665,20500.0
2017-03-23 14:45:00,115.96,115.96,115.78,115.79,8400.0,107.7479,107.7479,107.5806,107.5899,8400.0
2017-03-23 14:50:00,115.82,115.83,115.75,115.8,7816.0,107.6178,107.6271,107.5528,107.5992,7816.0
2017-03-23 14:55:00,115.81,116.04,115.8,115.85,11762.0,107.6085,107.8222,107.5992,107.6457,11762.0
2017-03-23 15:00:00,115.84,115.87,115.57,115.62,17108.0,107.6364,107.6643,107.3855,107.432,17108.0
2017-03-23 15:05:00,115.62,115.71,115.61,115.66,12400.0,107.432,107.5156,107.4227,107.4691,12400.0
2017-03-23 15:10:00,115.62,115.67,115.39,115.53,10600.0,107.432,107.4784,107.2183,107.3483,10600.0
2017-03-23 15:15:00,115.55,115.6,115.29,115.32,10875.0,107.3669,107.4134,107.1253,107.1532,10875.0
2017-03-23 15:20:00,115.33,115.56,115.32,115.42,10904.0,107.1625,107.3762,107.1532,107.2461,10904.0
2017-03-23 15:25:00,115.42,115.59,115.16,115.16,14578.0,107.2461,107.4041,107.0045,107.0045,14578.0
2017-03-23 15:30:00,115.16,115.25,114.99,115.19,11335.0,107.0045,107.0882,106.8466,107.0324,11335.0
2017-03-23 15:35:00,115.2,115.25,115.08,115.16,19855.0,107.0417,107.0882,106.9302,107.0045,19855.0
2017-03-23 15:40:00,115.18,115.29,114.99,114.99,15322.0,107.0231,107.1253,106.8466,106.8466,15322.0
2017-03-23 15:45:00,115.03,115.29,115.01,115.22,24453.0,106.8837,107.1253,106.8652,107.0603,24453.0
2017-03-23 15:50:00,115.22,115.4,115.18,115.37,30320.0,107.0603,107.2275,107.0231,107.1997,30320.0
2017-03-23 15:55:00,115.37,115.6,115.29,115.39,88389.0,107.1997,107.4134,107.1253,107.2183,88389.0
2017-03-24 09:30:00,114.95,114.99,113.61,114.76,29832.0,106.8094,106.8466,105.5643,106.6329,29832.0
2017-03-24 09:35:00,114.83,115.23,113.51,114.11,20138.0,106.6979,107.0696,105.4714,106.0289,20138.0
2017-03-24 09:40:00,114.11,114.29,113.89,114.16,11306.0,106.0289,106.1962,105.8245,106.0754,11306.0
2017-03-24 09:45:00,114.12,114.3,113.94,114.19,6264.0,106.0382,106.2054,105.8709,106.1032,6264.0
2017-03-24 09:50:00,114.01,114.01,113.51,113.7,12580.0,105.936,105.936,105.4714,105.6479,12580.0
2017-03-24 09:55:00,113.69,114.25,113.69,114.14,9840.0,105.6386,106.159,105.6386,106.0568,9840.0
2017-03-24 10:00:00,114.19,114.3,113.71,113.83,14067.0,106.1032,106.2054,105.6572,105.7687,14067.0
2017-03-24 10:05:00,113.92,113.98,113.58,113.82,20138.0,105.8524,105.9081,105.5364,105.7594,20138.0
2017-03-24 10:10:00,113.75,113.96,113.6,113.96,6087.0,105.6944,105.8895,105.555,105.8895,6087.0
2017-03-24 10:15:00,113.85,114.14,113.73,113.73,38812.0,105.7873,106.0568,105.6758,105.6758,38812.0
2017-03-24 10:20:00,113.86,113.86,113.38,113.68,32065.0,105.7966,105.7966,105.3506,105.6294,32065.0
2017-03-24 10:25:00,113.68,113.82,113.39,113.82,14119.0,105.6294,105.7594,105.3599,105.7594,14119.0
2017-03-24 10:30:00,113.79,114.03,113.78,113.91,17581.0,105.7316,105.9546,105.7223,105.8431,17581.0
2017-03-24 10:35:00,113.87,114.03,113.72,113.94,32524.0,105.8059,105.9546,105.6665,105.8709,32524.0
2017-03-24 10:40:00,113.93,114.58,113.93,114.52,49602.0,105.8616,106.4656,105.8616,106.4099,49602.0
2017-03-24 10:45:00,114.54,114.57,114.27,114.36,13254.0,106.4284,106.4563,106.1776,106.2612,13254.0
2017-03-24 10:50:00,114.33,114.45,114.19,114.27,16158.0,106.2333,106.3448,106.1032,106.1776,16158.0
2017-03-24 10:55:00,114.33,114.5,114.2,114.26,12211.0,106.2333,106.3913,106.1125,106.1683,12211.0
2017-03-24 11:00:00,114.28,114.32,114.16,114.25,9670.0,106.1869,106.224,106.0754,106.159,9670.0
2017-03-24 11:05:00,114.22,114.26,113.92,113.93,8476.0,106.1311,106.1683,105.8524,105.8616,8476.0
2017-03-24 11:10:00,113.93,114.02,113.74,113.92,8542.0,105.8616,105.9453,105.6851,105.8524,8542.0
2017-03-24 11:15:00,113.89,113.89,113.68,113.8,9917.0,105.8245,105.8245,105.6294,105.7409,9917.0
2017-03-24 11:20:00,113.86,113.97,113.67,113.68,5449.0,105.7966,105.8988,105.6201,105.6294,5449.0
2017-03-24 11:25:00,113.79,113.98,113.73,113.73,14298.0,105.7316,105.9081,105.6758,105.6758,14298.0
2017-03-24 11:30:00,113.76,113.96,113.7,113.96,8338.0,105.7037,105.8895,105.6479,105.8895,8338.0
2017-03-24 11:35:00,114.0,114.04,113.94,113.94,4501.0,105.9267,105.9639,105.8709,105.8709,4501.0
2017-03-24 11:40:00,113.95,114.16,113.95,113.99,7059.0,105.8802,106.0754,105.8802,105.9174,7059.0
2017-03-24 11:45:00,114.05,114.19,113.95,114.19,3932.0,105.9732,106.1032,105.8802,106.1032,3932.0
2017-03-24 11:50:00,114.2,114.24,114.04,114.08,23815.0,106.1125,106.1497,105.9639,106.001,23815.0
2017-03-24 11:55:00,114.14,114.2,114.09,114.18,2507.0,106.0568,106.1125,106.0103,106.0939,2507.0
2017-03-24 12:00:00,114.21,114.26,114.04,114.08,3978.0,106.1218,106.1683,105.9639,106.001,3978.0
2017-03-24 12:05:00,114.03,114.14,114.0,114.0,2770.0,105.9546,106.0568,105.9267,105.9267,2770.0
2017-03-24 12:10:00,114.04,114.08,113.71,113.79,11355.0,105.9639,106.001,105.6572,105.7316,11355.0
2017-03-24 12:15:00,113.73,113.73,113.31,113.53,23738.0,105.6758,105.6758,105.2856,105.49,23738.0
2017-03-24 12:20:00,113.51,113.66,113.32,113.32,9053.0,105.4714,105.6108,105.2948,105.2948,9053.0
2017-03-24 12:25:00,113.36,113.53,113.31,113.46,10065.0,105.332,105.49,105.2856,105.4249,10065.0
2017-03-24 12:30:00,113.53,113.53,113.33,113.33,10573.0,105.49,105.49,105.3041,105.3041,10573.0
2017-03-24 12:35:00,113.37,113.5,113.35,113.37,6127.0,105.3413,105.4621,105.3227,105.3413,6127.0
2017-03-24 12:40:00,113.34,113.48,113.3,113.42,5149.0,105.3134,105.4435,105.2763,105.3878,5149.0
2017-03-24 12:45:00,113.39,113.41,113.34,113.39,2791.0,105.3599,105.3785,105.3134,105.3599,2791.0
2017-03-24 12:50:00,113.38,113.51,113.13,113.4,14876.0,105.3506,105.4714,105.1183,105.3692,14876.0
2017-03-24 12:55:00,113.36,113.44,113.05,113.27,16652.0,105.332,105.4064,105.044,105.2484,16652.0
2017-03-24 13:00:00,113.24,113.27,113.21,113.27,606.0,105.2205,105.2484,105.1926,105.2484,606.0
2017-03-24 13:05:00,113.25,113.25,112.95,113.1,14972.0,105.2298,105.2298,104.9511,105.0904,14972.0
2017-03-24 13:10:00,113.05,113.15,112.86,113.1,11023.0,105.044,105.1369,104.8674,105.0904,11023.0
2017-03-24 13:15:00,113.01,113.08,112.87,112.89,7186.0,105.0068,105.0718,104.8767,104.8953,7186.0
2017-03-24 13:20:00,112.89,113.01,112.8,112.94,11682.0,104.8953,105.0068,104.8117,104.9418,11682.0
2017-03-24 13:25:00,112.89,113.06,112.85,112.85,15943.0,104.8953,105.0533,104.8581,104.8581,15943.0
2017-03-24 13:30:00,112.89,112.99,112.84,112.99,17845.0,104.8953,104.9882,104.8488,104.9882,17845.0
2017-03-24 13:35:00,112.99,113.06,112.76,112.77,21312.0,104.9882,105.0533,104.7745,104.7838,21312.0
2017-03-24 13:40:00,112.76,112.9,112.67,112.74,4667.0,104.7745,104.9046,104.6909,104.7559,4667.0
2017-03-24 13:45:00,112.73,112.8,112.65,112.65,8589.0,104.7466,104.8117,104.6723,104.6723,8589.0
2017-03-24 13:50:00,112.69,112.76,112.65,112.69,3853.0,104.7095,104.7745,104.6723,104.7095,3853.0
2017-03-24 13:55:00,112.69,112.78,112.64,112.64,11048.0,104.7095,104.7931,104.663,104.663,11048.0
2017-03-24 14:00:00,112.73,112.9,112.7,112.74,9254.0,104.7466,104.9046,104.7188,104.7559,9254.0
2017-03-24 14:05:00,112.77,112.85,112.55,112.61,18317.0,104.7838,104.8581,104.5794,104.6351,18317.0
2017-03-24 14:10:00,112.56,112.63,112.44,112.47,17830.0,104.5887,104.6537,104.4772,104.505,17830.0
2017-03-24 14:15:00,112.42,112.65,112.38,112.65,6704.0,104.4586,104.6723,104.4214,104.6723,6704.0
2017-03-24 14:20:00,112.64,112.68,112.51,112.56,8100.0,104.663,104.7002,104.5422,104.5887,8100.0
2017-03-24 14:25:00,112.59,112.6,112.4,112.47,5667.0,104.6165,104.6258,104.44,104.505,5667.0
2017-03-24 14:30:00,112.46,112.59,112.41,112.44,6539.0,104.4958,104.6165,104.4493,104.4772,6539.0
2017-03-24 14:35:00,112.5,112.57,112.32,112.36,15974.0,104.5329,104.598,104.3657,104.4028,15974.0
2017-03-24 14:40:00,112.38,112.44,112.19,112.36,7505.0,104.4214,104.4772,104.2449,104.4028,7505.0
2017-03-24 14:45:00,112.4,112.41,112.04,112.1,35134.0,104.44,104.4493,104.1055,104.1612,35134.0
2017-03-24 14:50:00,112.08,112.08,111.82,111.9,28484.0,104.1427,104.1427,103.9011,103.9754,28484.0
2017-03-24 14:55:00,111.95,111.98,111.77,111.8,45764.0,104.0219,104.0497,103.8546,103.8825,45764.0
2017-03-24 15:00:00,111.84,111.98,111.76,111.89,7823.0,103.9197,104.0497,103.8453,103.9661,7823.0
2017-03-24 15:05:00,111.93,111.98,111.78,111.82,14204.0,104.0033,104.0497,103.8639,103.9011,14204.0
2017-03-24 15:10:00,111.82,111.89,111.69,111.76,12082.0,103.9011,103.9661,103.7803,103.8453,12082.0
2017-03-24 15:15:00,111.77,111.77,111.56,111.63,8932.0,103.8546,103.8546,103.6595,103.7245,8932.0
2017-03-24 15:20:00,111.64,111.73,111.53,111.72,16314.0,103.7338,103.8174,103.6316,103.8082,16314.0
2017-03-24 15:25:00,111.71,111.96,111.64,111.78,39527.0,103.7989,104.0312,103.7338,103.8639,39527.0
2017-03-24 15:30:00,111.74,111.96,111.63,111.95,22095.0,103.8267,104.0312,103.7245,104.0219,22095.0
2017-03-24 15:35:00,111.9,112.84,111.86,112.83,70800.0,103.9754,104.8488,103.9382,104.8395,70800.0
2017-03-24 15:40:00,112.84,113.06,112.78,112.85,29408.0,104.8488,105.0533,104.7931,104.8581,29408.0
2017-03-24 15:45:00,112.84,112.87,112.45,112.7,46805.0,104.8488,104.8767,104.4865,104.7188,46805.0
2017-03-24 15:50:00,112.67,112.86,112.61,112.8,46838.0,104.6909,104.8674,104.6351,104.8117,46838.0
2017-03-24 15:55:00,112.79,112.9,112.65,112.74,100341.0,104.8024,104.9046,104.6723,104.7559,100341.0
2017-03-27 09:30:00,109.86,110.25,109.33,109.51,113884.0,102.0799,102.4423,101.5874,101.7547,113884.0
2017-03-27 09:35:00,109.5,109.98,109.31,109.52,115724.0,101.7454,102.1914,101.5688,101.764,115724.0
2017-03-27 09:40:00,109.54,109.73,108.98,109.12,40933.0,101.7825,101.9591,101.2622,101.3923,40933.0
2017-03-27 09:45:00,109.03,109.9,108.95,109.89,45686.0,101.3087,102.117,101.2343,102.1078,45686.0
2017-03-27 09:50:00,109.98,110.9,109.97,110.35,48072.0,102.1914,103.0462,102.1821,102.5352,48072.0
2017-03-27 09:55:00,110.37,110.39,109.91,109.92,34926.0,102.5538,102.5723,102.1263,102.1356,34926.0
2017-03-27 10:00:00,109.95,109.95,109.52,109.84,19006.0,102.1635,102.1635,101.764,102.0613,19006.0
2017-03-27 10:05:00,109.88,110.2,109.82,110.2,34277.0,102.0985,102.3958,102.0427,102.3958,34277.0
2017-03-27 10:10:00,110.13,110.35,109.93,110.04,43818.0,102.3308,102.5352,102.1449,102.2471,43818.0
2017-03-27 10:15:00,110.04,110.18,109.97,109.99,20882.0,102.2471,102.3772,102.1821,102.2007,20882.0
2017-03-27 10:20:00,109.93,110.12,109.9,110.04,16894.0,102.1449,102.3215,102.117,102.2471,16894.0
2017-03-27 10:25:00,110.04,110.48,110.04,110.34,34900.0,102.2471,102.656,102.2471,102.5259,34900.0
2017-03-27 10:30:00,110.35,110.88,110.35,110.76,25739.0,102.5352,103.0276,102.5352,102.9161,25739.0
2017-03-27 10:35:00,110.78,110.99,110.65,110.71,11513.0,102.9347,103.1299,102.8139,102.8697,11513.0
2017-03-27 10:40:00,110.71,110.92,110.64,110.85,28439.0,102.8697,103.0648,102.8046,102.9998,28439.0
2017-03-27 10:45:00,110.9,110.98,110.54,110.56,24849.0,103.0462,103.1206,102.7117,102.7303,24849.0
2017-03-27 10:50:00,110.59,110.69,110.5,110.6,29010.0,102.7582,102.8511,102.6746,102.7675,29010.0
2017-03-27 10:55:00,110.55,110.85,110.47,110.71,15388.0,102.721,102.9998,102.6467,102.8697,15388.0
2017-03-27 11:00:00,110.73,111.1,110.72,111.01,27188.0,102.8883,103.2321,102.879,103.1484,27188.0
2017-03-27 11:05:00,111.03,111.06,110.81,110.81,15035.0,103.167,103.1949,102.9626,102.9626,15035.0
2017-03-27 11:10:00,110.79,111.02,110.75,110.75,21507.0,102.944,103.1577,102.9069,102.9069,21507.0
2017-03-27 11:15:00,110.84,110.97,110.7,110.75,9618.0,102.9905,103.1113,102.8604,102.9069,9618.0
2017-03-27 11:20:00,110.75,110.8,110.71,110.78,12754.0,102.9069,102.9533,102.8697,102.9347,12754.0
2017-03-27 11:25:00,110.78,111.22,110.78,111.15,29240.0,102.9347,103.3436,102.9347,103.2785,29240.0
2017-03-27 11:30:00,111.15,111.37,111.05,111.19,18004.0,103.2785,103.4829,103.1856,103.3157,18004.0
2017-03-27 11:35:00,111.18,111.63,111.02,111.51,35347.0,103.3064,103.7245,103.1577,103.613,35347.0
2017-03-27 11:40:00,111.43,111.77,111.32,111.53,33904.0,103.5387,103.8546,103.4365,103.6316,33904.0
2017-03-27 11:45:00,111.55,111.6,111.29,111.43,38828.0,103.6502,103.6967,103.4086,103.5387,38828.0
2017-03-27 11:50:00,111.44,111.45,111.32,111.39,8301.0,103.548,103.5573,103.4365,103.5015,8301.0
2017-03-27 11:55:00,111.41,111.64,111.41,111.57,8583.0,103.5201,103.7338,103.5201,103.6688,8583.0
2017-03-27 12:00:00,111.55,111.58,111.4,111.53,21667.0,103.6502,103.6781,103.5108,103.6316,21667.0
2017-03-27 12:05:00,111.56,111.7,111.55,111.62,25749.0,103.6595,103.7896,103.6502,103.7152,25749.0
2017-03-27 12:10:00,111.65,111.97,111.62,111.8,20836.0,103.7431,104.0405,103.7152,103.8825,20836.0
2017-03-27 12:15:00,111.8,111.8,111.58,111.65,3320.0,103.8825,103.8825,103.6781,103.7431,3320.0
2017-03-27 12:20:00,111.7,111.97,111.69,111.97,6214.0,103.7896,104.0405,103.7803,104.0405,6214.0
2017-03-27 12:25:00,111.99,112.07,111.92,111.97,5985.0,104.059,104.1334,103.994,104.0405,5985.0
2017-03-27 12:30:00,112.03,112.06,111.86,112.02,7149.0,104.0962,104.1241,103.9382,104.0869,7149.0
2017-03-27 12:35:00,112.02,112.32,112.02,112.32,5965.0,104.0869,104.3657,104.0869,104.3657,5965.0
2017-03-27 12:40:00,112.25,112.39,112.2,112.29,8544.0,104.3006,104.4307,104.2542,104.3378,8544.0
2017-03-27 12:45:00,112.26,112.33,112.21,112.26,3932.0,104.3099,104.375,104.2635,104.3099,3932.0
2017-03-27 12:50:00,112.22,112.45,112.22,112.45,3797.0,104.2727,104.4865,104.2727,104.4865,3797.0
2017-03-27 12:55:00,112.45,112.46,112.4,112.44,2068.0,104.4865,104.4958,104.44,104.4772,2068.0
2017-03-27 13:00:00,112.4,112.83,112.4,112.83,5940.0,104.44,104.8395,104.44,104.8395,5940.0
2017-03-27 13:05:00,112.78,113.02,112.73,113.02,14618.0,104.7931,105.0161,104.7466,105.0161,14618.0
2017-03-27 13:10:00,112.97,112.99,112.83,112.94,10623.0,104.9696,104.9882,104.8395,104.9418,10623.0
2017-03-27 13:15:00,112.95,113.05,112.88,112.98,15375.0,104.9511,105.044,104.886,104.9789,15375.0
2017-03-27 13:20:00,112.98,113.03,112.82,112.82,6118.0,104.9789,105.0254,104.8303,104.8303,6118.0
2017-03-27 13:25:00,112.8,112.92,112.69,112.78,8732.0,104.8117,104.9232,104.7095,104.7931,8732.0
2017-03-27 13:30:00,112.81,112.81,112.62,112.67,4361.0,104.821,104.821,104.6444,104.6909,4361.0
2017-03-27 13:35:00,112.64,112.67,112.39,112.5,4930.0,104.663,104.6909,104.4307,104.5329,4930.0
2017-03-27 13:40:00,112.46,112.67,112.43,112.56,3621.0,104.4958,104.6909,104.4679,104.5887,3621.0
2017-03-27 13:45:00,112.53,112.63,112.5,112.62,3104.0,104.5608,104.6537,104.5329,104.6444,3104.0
2017-03-27 13:50:00,112.59,112.61,112.25,112.29,6920.0,104.6165,104.6351,104.3006,104.3378,6920.0
2017-03-27 13:55:00,112.27,112.38,112.26,112.3,4380.0,104.3192,104.4214,104.3099,104.3471,4380.0
2017-03-27 14:00:00,112.27,112.54,112.26,112.54,5343.0,104.3192,104.5701,104.3099,104.5701,5343.0
2017-03-27 14:05:00,112.5,112.68,112.47,112.68,11907.0,104.5329,104.7002,104.505,104.7002,11907.0
2017-03-27 14:10:00,112.72,112.74,112.47,112.53,3200.0,104.7373,104.7559,104.505,104.5608,3200.0
2017-03-27 14:15:00,112.51,112.51,112.22,112.25,7752.0,104.5422,104.5422,104.2727,104.3006,7752.0
2017-03-27 14:20:00,112.25,112.44,112.18,112.39,4430.0,104.3006,104.4772,104.2356,104.4307,4430.0
2017-03-27 14:25:00,112.43,112.5,112.37,112.47,5497.0,104.4679,104.5329,104.4121,104.505,5497.0
2017-03-27 14:30:00,112.46,112.49,112.32,112.47,3823.0,104.4958,104.5236,104.3657,104.505,3823.0
2017-03-27 14:35:00,112.44,112.47,112.26,112.29,2998.0,104.4772,104.505,104.3099,104.3378,2998.0
2017-03-27 14:40:00,112.27,112.38,112.27,112.34,3200.0,104.3192,104.4214,104.3192,104.3843,3200.0
2017-03-27 14:45:00,112.28,112.51,112.24,112.48,7000.0,104.3285,104.5422,104.2913,104.5143,7000.0
2017-03-27 14:50:00,112.55,112.58,112.42,112.46,4895.0,104.5794,104.6073,104.4586,104.4958,4895.0
2017-03-27 14:55:00,112.47,112.71,112.46,112.7,9349.0,104.505,104.728,104.4958,104.7188,9349.0
2017-03-27 15:00:00,112.7,112.82,112.65,112.81,9512.0,104.7188,104.8303,104.6723,104.821,9512.0
2017-03-27 15:05:00,112.78,112.82,112.62,112.77,9746.0,104.7931,104.8303,104.6444,104.7838,9746.0
2017-03-27 15:10:00,112.76,112.83,112.75,112.75,5100.0,104.7745,104.8395,104.7652,104.7652,5100.0
2017-03-27 15:15:00,112.72,112.81,112.67,112.81,12607.0,104.7373,104.821,104.6909,104.821,12607.0
2017-03-27 15:20:00,112.8,112.8,112.51,112.53,7903.0,104.8117,104.8117,104.5422,104.5608,7903.0
2017-03-27 15:25:00,112.53,112.7,112.49,112.51,9260.0,104.5608,104.7188,104.5236,104.5422,9260.0
2017-03-27 15:30:00,112.54,112.83,112.51,112.75,39182.0,104.5701,104.8395,104.5422,104.7652,39182.0
2017-03-27 15:35:00,112.73,112.79,112.65,112.76,22369.0,104.7466,104.8024,104.6723,104.7745,22369.0
2017-03-27 15:40:00,112.74,112.9,112.65,112.66,29827.0,104.7559,104.9046,104.6723,104.6816,29827.0
2017-03-27 15:45:00,112.67,112.98,112.65,112.8,22460.0,104.6909,104.9789,104.6723,104.8117,22460.0
2017-03-27 15:50:00,112.78,112.83,112.61,112.66,24809.0,104.7931,104.8395,104.6351,104.6816,24809.0
2017-03-27 15:55:00,112.66,112.68,112.42,112.47,107688.0,104.6816,104.7002,104.4586,104.505,107688.0
2017-03-28 09:30:00,112.25,113.88,112.14,113.75,106105.0,104.3006,105.8152,104.1984,105.6944,106105.0
2017-03-28 09:35:00,113.51,113.83,113.39,113.5,25739.0,105.4714,105.7687,105.3599,105.4621,25739.0
2017-03-28 09:40:00,113.59,114.22,113.51,113.98,24612.0,105.5457,106.1311,105.4714,105.9081,24612.0
2017-03-28 09:45:00,113.98,114.0,113.5,113.82,48926.0,105.9081,105.9267,105.4621,105.7594,48926.0
2017-03-28 09:50:00,113.88,113.88,113.25,113.26,47166.0,105.8152,105.8152,105.2298,105.2391,47166.0
2017-03-28 09:55:00,113.26,113.33,113.05,113.14,17388.0,105.2391,105.3041,105.044,105.1276,17388.0
2017-03-28 10:00:00,113.24,113.83,113.14,113.64,20656.0,105.2205,105.7687,105.1276,105.5922,20656.0
2017-03-28 10:05:00,113.59,113.83,113.51,113.69,11689.0,105.5457,105.7687,105.4714,105.6386,11689.0
2017-03-28 10:10:00,113.82,114.11,113.7,113.8,40609.0,105.7594,106.0289,105.6479,105.7409,40609.0
2017-03-28 10:15:00,113.82,113.89,113.67,113.7,8552.0,105.7594,105.8245,105.6201,105.6479,8552.0
2017-03-28 10:20:00,113.65,113.95,113.62,113.95,29841.0,105.6015,105.8802,105.5736,105.8802,29841.0
2017-03-28 10:25:00,114.0,114.11,113.89,113.94,20446.0,105.9267,106.0289,105.8245,105.8709,20446.0
2017-03-28 10:30:00,113.96,114.06,113.82,113.87,56906.0,105.8895,105.9824,105.7594,105.8059,56906.0
2017-03-28 10:35:00,113.87,114.1,113.86,114.1,10803.0,105.8059,106.0196,105.7966,106.0196,10803.0
2017-03-28 10:40:00,114.09,114.1,113.99,114.1,8753.0,106.0103,106.0196,105.9174,106.0196,8753.0
2017-03-28 10:45:00,114.1,114.18,114.05,114.12,17754.0,106.0196,106.0939,105.9732,106.0382,17754.0
2017-03-28 10:50:00,114.12,114.57,114.09,114.57,40066.0,106.0382,106.4563,106.0103,106.4563,40066.0
2017-03-28 10:55:00,114.66,114.75,114.39,114.66,8799.0,106.54,106.6236,106.2891,106.54,8799.0
2017-03-28 11:00:00,114.67,114.74,114.63,114.71,8418.0,106.5492,106.6143,106.5121,106.5864,8418.0
2017-03-28 11:05:00,114.72,114.78,114.58,114.72,30310.0,106.5957,106.6515,106.4656,106.5957,30310.0
2017-03-28 11:10:00,114.66,114.81,114.61,114.75,22833.0,106.54,106.6793,106.4935,106.6236,22833.0
2017-03-28 11:15:00,114.75,114.88,114.74,114.77,5023.0,106.6236,106.7444,106.6143,106.6422,5023.0
2017-03-28 11:20:00,114.81,114.82,114.39,114.4,8947.0,106.6793,106.6886,106.2891,106.2984,8947.0
2017-03-28 11:25:00,114.4,114.4,114.2,114.26,18024.0,106.2984,106.2984,106.1125,106.1683,18024.0
2017-03-28 11:30:00,114.26,114.38,114.04,114.04,21969.0,106.1683,106.2798,105.9639,105.9639,21969.0
2017-03-28 11:35:00,114.05,114.17,113.91,113.92,16350.0,105.9732,106.0847,105.8431,105.8524,16350.0
2017-03-28 11:40:00,113.97,114.07,113.91,114.07,42151.0,105.8988,105.9917,105.8431,105.9917,42151.0
2017-03-28 11:45:00,114.02,114.51,114.02,114.41,13287.0,105.9453,106.4006,105.9453,106.3077,13287.0
2017-03-28 11:50:00,114.51,114.51,114.08,114.21,17202.0,106.4006,106.4006,106.001,106.1218,17202.0
2017-03-28 11:55:00,114.23,114.33,114.17,114.33,12402.0,106.1404,106.2333,106.0847,106.2333,12402.0
2017-03-28 12:00:00,114.25,114.54,114.17,114.49,11444.0,106.159,106.4284,106.0847,106.382,11444.0
2017-03-28 12:05:00,114.44,114.51,114.38,114.44,3821.0,106.3355,106.4006,106.2798,106.3355,3821.0
2017-03-28 12:10:00,114.5,114.58,114.45,114.49,6050.0,106.3913,106.4656,106.3448,106.382,6050.0
2017-03-28 12:15:00,114.5,114.53,114.3,114.43,4684.0,106.3913,106.4192,106.2054,106.3262,4684.0
2017-03-28 12:20:00,114.43,114.43,114.25,114.35,10099.0,106.3262,106.3262,106.159,106.2519,10099.0
2017-03-28 12:25:00,114.24,114.24,114.06,114.06,6971.0,106.1497,106.1497,105.9824,105.9824,6971.0
2017-03-28 12:30:00,114.06,114.15,114.03,114.11,10115.0,105.9824,106.0661,105.9546,106.0289,10115.0
2017-03-28 12:35:00,114.12,114.34,114.12,114.27,2608.0,106.0382,106.2426,106.0382,106.1776,2608.0
2017-03-28 12:40:00,114.17,114.28,114.14,114.27,6026.0,106.0847,106.1869,106.0568,106.1776,6026.0
2017-03-28 12:45:00,114.25,114.29,114.18,114.2,2500.0,106.159,106.1962,106.0939,106.1125,2500.0
2017-03-28 12:50:00,114.23,114.28,114.16,114.25,6100.0,106.1404,106.1869,106.0754,106.159,6100.0
2017-03-28 12:55:00,114.24,114.37,114.24,114.31,2880.0,106.1497,106.2705,106.1497,106.2147,2880.0
2017-03-28 13:00:00,114.35,114.53,114.31,114.53,9131.0,106.2519,106.4192,106.2147,106.4192,9131.0
2017-03-28 13:05:00,114.54,114.75,114.5,114.66,5021.0,106.4284,106.6236,106.3913,106.54,5021.0
2017-03-28 13:10:00,114.64,114.8,114.63,114.8,6258.0,106.5214,106.67,106.5121,106.67,6258.0
2017-03-28 13:15:00,114.8,114.95,114.8,114.94,6917.0,106.67,106.8094,106.67,106.8001,6917.0
2017-03-28 13:20:00,114.94,114.97,114.86,114.86,3200.0,106.8001,106.828,106.7258,106.7258,3200.0
2017-03-28 13:25:00,114.83,114.93,114.82,114.88,4680.0,106.6979,106.7908,106.6886,106.7444,4680.0
2017-03-28 13:30:00,114.86,114.89,114.55,114.55,16468.0,106.7258,106.7537,106.4377,106.4377,16468.0
2017-03-28 13:35:00,114.55,114.84,114.5,114.7,5736.0,106.4377,106.7072,106.3913,106.5771,5736.0
2017-03-28 13:40:00,114.7,114.89,114.7,114.89,3103.0,106.5771,106.7537,106.5771,106.7537,3103.0
2017-03-28 13:45:00,114.87,114.87,114.73,114.74,4329.0,106.7351,106.7351,106.605,106.6143,4329.0
2017-03-28 13:50:00,114.71,114.8,114.69,114.71,4446.0,106.5864,106.67,106.5678,106.5864,4446.0
2017-03-28 13:55:00,114.71,114.9,114.68,114.86,8032.0,106.5864,106.763,106.5585,106.7258,8032.0
2017-03-28 14:00:00,114.85,115.1,114.78,115.07,22809.0,106.7165,106.9488,106.6515,106.9209,22809.0
2017-03-28 14:05:00,115.07,115.22,115.0,115.21,17972.0,106.9209,107.0603,106.8559,107.051,17972.0
2017-03-28 14:10:00,115.21,115.28,115.12,115.12,5258.0,107.051,107.116,106.9674,106.9674,5258.0
2017-03-28 14:15:00,115.16,115.16,115.0,115.05,11322.0,107.0045,107.0045,106.8559,106.9023,11322.0
2017-03-28 14:20:00,115.06,115.3,115.05,115.3,21000.0,106.9116,107.1346,106.9023,107.1346,21000.0
2017-03-28 14:25:00,115.33,115.42,115.19,115.23,10310.0,107.1625,107.2461,107.0324,107.0696,10310.0
2017-03-28 14:30:00,115.22,115.23,115.16,115.22,8623.0,107.0603,107.0696,107.0045,107.0603,8623.0
2017-03-28 14:35:00,115.18,115.37,115.16,115.37,9403.0,107.0231,107.1997,107.0045,107.1997,9403.0
2017-03-28 14:40:00,115.35,115.36,115.23,115.26,11878.0,107.1811,107.1904,107.0696,107.0975,11878.0
2017-03-28 14:45:00,115.28,115.44,115.28,115.4,13511.0,107.116,107.2647,107.116,107.2275,13511.0
2017-03-28 14:50:00,115.41,115.42,115.14,115.25,14864.0,107.2368,107.2461,106.986,107.0882,14864.0
2017-03-28 14:55:00,115.21,115.23,114.87,114.88,14090.0,107.051,107.0696,106.7351,106.7444,14090.0
2017-03-28 15:00:00,114.87,115.01,114.79,115.0,16567.0,106.7351,106.8652,106.6607,106.8559,16567.0
2017-03-28 15:05:00,114.99,115.03,114.92,114.94,15277.0,106.8466,106.8837,106.7815,106.8001,15277.0
2017-03-28 15:10:00,114.92,115.0,114.9,114.91,9548.0,106.7815,106.8559,106.763,106.7722,9548.0
2017-03-28 15:15:00,114.91,114.94,114.55,114.55,8792.0,106.7722,106.8001,106.4377,106.4377,8792.0
2017-03-28 15:20:00,114.56,114.71,114.51,114.69,7316.0,106.447,106.5864,106.4006,106.5678,7316.0
2017-03-28 15:25:00,114.68,114.89,114.63,114.89,8887.0,106.5585,106.7537,106.5121,106.7537,8887.0
2017-03-28 15:30:00,114.89,114.9,114.77,114.78,11901.0,106.7537,106.763,106.6422,106.6515,11901.0
2017-03-28 15:35:00,114.76,114.78,114.67,114.72,13915.0,106.6329,106.6515,106.5492,106.5957,13915.0
2017-03-28 15:40:00,114.72,114.73,114.68,114.71,31411.0,106.5957,106.605,106.5585,106.5864,31411.0
2017-03-28 15:45:00,114.71,114.89,114.67,114.88,36179.0,106.5864,106.7537,106.5492,106.7444,36179.0
2017-03-28 15:50:00,114.86,114.89,114.76,114.87,36134.0,106.7258,106.7537,106.6329,106.7351,36134.0
2017-03-28 15:55:00,114.87,114.87,114.56,114.62,69544.0,106.7351,106.7351,106.447,106.5028,69544.0
2017-03-29 09:30:00,115.3,116.24,115.25,116.0,63253.0,107.1346,108.0081,107.0882,107.7851,63253.0
2017-03-29 09:35:00,116.04,116.04,115.45,115.54,24856.0,107.8222,107.8222,107.274,107.3576,24856.0
2017-03-29 09:40:00,115.46,115.66,115.25,115.35,61804.0,107.2833,107.4691,107.0882,107.1811,61804.0
2017-03-29 09:45:00,115.47,115.5,114.92,115.37,30914.0,107.2926,107.3205,106.7815,107.1997,30914.0
2017-03-29 09:50:00,115.32,115.4,115.03,115.09,17731.0,107.1532,107.2275,106.8837,106.9395,17731.0
2017-03-29 09:55:00,115.04,115.49,115.04,115.32,19601.0,106.893,107.3112,106.893,107.1532,19601.0
2017-03-29 10:00:00,115.32,115.37,114.98,115.09,29296.0,107.1532,107.1997,106.8373,106.9395,29296.0
2017-03-29 10:05:00,115.09,115.24,115.01,115.06,6528.0,106.9395,107.0789,106.8652,106.9116,6528.0
2017-03-29 10:10:00,115.06,115.43,115.05,115.35,22344.0,106.9116,107.2554,106.9023,107.1811,22344.0
2017-03-29 10:15:00,115.33,115.5,115.21,115.49,5699.0,107.1625,107.3205,107.051,107.3112,5699.0
2017-03-29 10:20:00,115.49,116.01,115.47,116.01,38645.0,107.3112,107.7943,107.2926,107.7943,38645.0
2017-03-29 10:25:00,116.03,116.08,115.94,116.05,27367.0,107.8129,107.8594,107.7293,107.8315,27367.0
2017-03-29 10:30:00,116.07,116.34,116.04,116.1,8886.0,107.8501,108.101,107.8222,107.878,8886.0
2017-03-29 10:35:00,116.11,116.15,115.98,116.04,6987.0,107.8873,107.9244,107.7665,107.8222,6987.0
2017-03-29 10:40:00,116.05,116.21,116.05,116.12,10125.0,107.8315,107.9802,107.8315,107.8966,10125.0
2017-03-29 10:45:00,116.16,116.44,116.06,116.39,35197.0,107.9337,108.1939,107.8408,108.1474,35197.0
2017-03-29 10:50:00,116.41,116.59,116.34,116.59,13350.0,108.166,108.3333,108.101,108.3333,13350.0
2017-03-29 10:55:00,116.56,116.7,116.5,116.57,15372.0,108.3054,108.4355,108.2496,108.3147,15372.0
2017-03-29 11:00:00,116.63,116.68,116.48,116.61,23490.0,108.3704,108.4169,108.2311,108.3519,23490.0
2017-03-29 11:05:00,116.61,116.82,116.59,116.8,14406.0,108.3519,108.547,108.3333,108.5284,14406.0
2017-03-29 11:10:00,116.83,116.86,116.39,116.47,20286.0,108.5563,108.5842,108.1474,108.2218,20286.0
2017-03-29 11:15:00,116.46,116.66,116.39,116.66,19990.0,108.2125,108.3983,108.1474,108.3983,19990.0
2017-03-29 11:20:00,116.7,116.96,116.68,116.96,26734.0,108.4355,108.6771,108.4169,108.6771,26734.0
2017-03-29 11:25:00,116.95,117.07,116.73,117.07,11210.0,108.6678,108.7793,108.4634,108.7793,11210.0
2017-03-29 11:30:00,117.08,117.16,116.95,117.04,13142.0,108.7886,108.8629,108.6678,108.7514,13142.0
2017-03-29 11:35:00,117.02,117.04,116.69,116.7,19243.0,108.7328,108.7514,108.4262,108.4355,19243.0
2017-03-29 11:40:00,116.71,116.89,116.71,116.84,4341.0,108.4448,108.612,108.4448,108.5656,4341.0
2017-03-29 11:45:00,116.84,116.97,116.73,116.97,8603.0,108.5656,108.6864,108.4634,108.6864,8603.0
2017-03-29 11:50:00,116.91,117.04,116.82,117.04,17388.0,108.6306,108.7514,108.547,108.7514,17388.0
2017-03-29 11:55:00,117.02,117.11,117.0,117.05,5801.0,108.7328,108.8164,108.7142,108.7607,5801.0
2017-03-29 12:00:00,117.05,117.06,116.62,116.65,8916.0,108.7607,108.77,108.3611,108.389,8916.0
2017-03-29 12:05:00,116.63,116.72,116.45,116.46,11490.0,108.3704,108.4541,108.2032,108.2125,11490.0
2017-03-29 12:10:00,116.48,116.64,116.41,116.55,13450.0,108.2311,108.3797,108.166,108.2961,13450.0
2017-03-29 12:15:00,116.57,116.63,116.5,116.57,7419.0,108.3147,108.3704,108.2496,108.3147,7419.0
2017-03-29 12:20:00,116.6,116.63,116.54,116.55,2697.0,108.3426,108.3704,108.2868,108.2961,2697.0
2017-03-29 12:25:00,116.49,116.49,116.21,116.26,3952.0,108.2404,108.2404,107.9802,108.0266,3952.0
2017-03-29 12:30:00,116.18,116.25,116.1,116.13,6181.0,107.9523,108.0174,107.878,107.9058,6181.0
2017-03-29 12:35:00,116.21,116.25,116.18,116.18,3750.0,107.9802,108.0174,107.9523,107.9523,3750.0
2017-03-29 12:40:00,116.13,116.24,115.99,116.24,9382.0,107.9058,108.0081,107.7758,108.0081,9382.0
2017-03-29 12:45:00,116.29,116.37,116.28,116.35,8436.0,108.0545,108.1289,108.0452,108.1103,8436.0
2017-03-29 12:50:00,116.36,116.57,116.36,116.53,5275.0,108.1196,108.3147,108.1196,108.2775,5275.0
2017-03-29 12:55:00,116.56,116.6,116.46,116.59,14349.0,108.3054,108.3426,108.2125,108.3333,14349.0
2017-03-29 13:00:00,116.6,116.68,116.5,116.68,5300.0,108.3426,108.4169,108.2496,108.4169,5300.0
2017-03-29 13:05:00,116.68,116.78,116.65,116.76,7627.0,108.4169,108.5098,108.389,108.4912,7627.0
2017-03-29 13:10:00,116.77,116.95,116.76,116.83,10669.0,108.5005,108.6678,108.4912,108.5563,10669.0
2017-03-29 13:15:00,116.83,117.01,116.76,116.95,11873.0,108.5563,108.7235,108.4912,108.6678,11873.0
2017-03-29 13:20:00,116.95,117.0,116.89,116.89,4534.0,108.6678,108.7142,108.612,108.612,4534.0
2017-03-29 13:25:00,116.94,116.96,116.77,116.93,8704.0,108.6585,108.6771,108.5005,108.6492,8704.0
2017-03-29 13:30:00,116.9,117.03,116.9,117.03,42100.0,108.6213,108.7421,108.6213,108.7421,42100.0
2017-03-29 13:35:00,117.03,117.07,116.93,116.95,18588.0,108.7421,108.7793,108.6492,108.6678,18588.0
2017-03-29 13:40:00,116.92,116.97,116.78,116.97,11301.0,108.6399,108.6864,108.5098,108.6864,11301.0
2017-03-29 13:45:00,117.0,117.07,116.98,117.02,5497.0,108.7142,108.7793,108.6957,108.7328,5497.0
2017-03-29 13:50:00,117.04,117.09,117.02,117.03,5443.0,108.7514,108.7979,108.7328,108.7421,5443.0
2017-03-29 13:55:00,117.06,117.15,117.05,117.11,36116.0,108.77,108.8536,108.7607,108.8164,36116.0
2017-03-29 14:00:00,117.13,117.18,117.06,117.15,11798.0,108.835,108.8815,108.77,108.8536,11798.0
2017-03-29 14:05:00,117.16,117.25,117.13,117.24,11363.0,108.8629,108.9465,108.835,108.9372,11363.0
2017-03-29 14:10:00,117.21,117.46,117.21,117.45,14685.0,108.9094,109.1417,108.9094,109.1324,14685.0
2017-03-29 14:15:00,117.43,117.52,117.42,117.52,12504.0,109.1138,109.1974,109.1045,109.1974,12504.0
2017-03-29 14:20:00,117.51,117.77,117.5,117.71,15501.0,109.1881,109.4297,109.1788,109.374,15501.0
2017-03-29 14:25:00,117.73,117.96,117.57,117.88,22951.0,109.3925,109.6063,109.2439,109.5319,22951.0
2017-03-29 14:30:00,117.82,118.3,117.82,117.94,73879.0,109.4762,109.9222,109.4762,109.5877,73879.0
2017-03-29 14:35:00,117.95,117.99,117.89,117.94,11889.0,109.597,109.6341,109.5412,109.5877,11889.0
2017-03-29 14:40:00,117.93,118.06,117.78,118.03,20316.0,109.5784,109.6992,109.439,109.6713,20316.0
2017-03-29 14:45:00,118.03,118.1,117.91,117.97,20551.0,109.6713,109.7363,109.5598,109.6155,20551.0
2017-03-29 14:50:00,118.01,118.13,117.98,118.04,16618.0,109.6527,109.7642,109.6248,109.6806,16618.0
2017-03-29 14:55:00,118.05,118.34,118.05,118.2,35104.0,109.6899,109.9593,109.6899,109.8293,35104.0
2017-03-29 15:00:00,118.18,118.19,118.05,118.12,15849.0,109.8107,109.82,109.6899,109.7549,15849.0
2017-03-29 15:05:00,118.13,118.36,118.13,118.36,22222.0,109.7642,109.9779,109.7642,109.9779,22222.0
2017-03-29 15:10:00,118.36,118.75,118.32,118.74,63361.0,109.9779,110.3403,109.9408,110.331,63361.0
2017-03-29 15:15:00,118.76,118.78,118.4,118.45,28905.0,110.3496,110.3682,110.0151,110.0615,28905.0
2017-03-29 15:20:00,118.47,118.65,118.4,118.51,20083.0,110.0801,110.2474,110.0151,110.1173,20083.0
2017-03-29 15:25:00,118.5,118.75,118.5,118.75,22569.0,110.108,110.3403,110.108,110.3403,22569.0
2017-03-29 15:30:00,118.74,118.76,118.32,118.32,29433.0,110.331,110.3496,109.9408,109.9408,29433.0
2017-03-29 15:35:00,118.34,118.34,118.09,118.11,38299.0,109.9593,109.9593,109.727,109.7456,38299.0
2017-03-29 15:40:00,118.12,118.18,117.95,117.97,31741.0,109.7549,109.8107,109.597,109.6155,31741.0
2017-03-29 15:45:00,117.96,117.99,117.8,117.94,35824.0,109.6063,109.6341,109.4576,109.5877,35824.0
2017-03-29 15:50:00,117.93,118.0,117.9,117.93,43808.0,109.5784,109.6434,109.5505,109.5784,43808.0
2017-03-29 15:55:00,117.93,118.25,117.91,118.13,122958.0,109.5784,109.8757,109.5598,109.7642,122958.0
2017-03-30 09:30:00,120.51,121.6,120.03,121.36,113428.0,111.9757,112.9885,111.5297,112.7655,113428.0
2017-03-30 09:35:00,121.35,121.39,120.5,120.83,67190.0,112.7562,112.7933,111.9664,112.273,67190.0
2017-03-30 09:40:00,120.83,120.83,120.03,120.43,73892.0,112.273,112.273,111.5297,111.9013,73892.0
2017-03-30 09:45:00,120.45,120.56,119.95,120.11,89893.0,111.9199,112.0221,111.4553,111.604,89893.0
2017-03-30 09:50:00,120.14,120.46,119.97,120.03,51645.0,111.6319,111.9292,111.4739,111.5297,51645.0
2017-03-30 09:55:00,120.02,120.02,119.34,119.87,66500.0,111.5204,111.5204,110.8885,111.381,66500.0
2017-03-30 10:00:00,119.82,120.0,119.61,119.94,45351.0,111.3345,111.5018,111.1394,111.446,45351.0
2017-03-30 10:05:00,119.96,119.96,119.01,119.17,50202.0,111.4646,111.4646,110.5819,110.7306,50202.0
2017-03-30 10:10:00,119.18,119.38,119.0,119.21,45147.0,110.7399,110.9257,110.5726,110.7677,45147.0
2017-03-30 10:15:00,119.21,119.51,119.19,119.29,18055.0,110.7677,111.0465,110.7491,110.8421,18055.0
2017-03-30 10:20:00,119.3,119.38,119.17,119.38,16847.0,110.8514,110.9257,110.7306,110.9257,16847.0
2017-03-30 10:25:00,119.35,119.66,119.14,119.49,18158.0,110.8978,111.1859,110.7027,111.0279,18158.0
2017-03-30 10:30:00,119.52,119.54,119.29,119.33,22794.0,111.0558,111.0744,110.8421,110.8792,22794.0
2017-03-30 10:35:00,119.36,119.75,119.36,119.69,21044.0,110.9071,111.2695,110.9071,111.2137,21044.0
2017-03-30 10:40:00,119.72,119.96,119.65,119.72,13973.0,111.2416,111.4646,111.1766,111.2416,13973.0
2017-03-30 10:45:00,119.7,119.73,119.49,119.59,15956.0,111.223,111.2509,111.0279,111.1208,15956.0
2017-03-30 10:50:00,119.59,119.59,119.37,119.47,29739.0,111.1208,111.1208,110.9164,111.0093,29739.0
2017-03-30 10:55:00,119.48,119.54,119.39,119.5,6434.0,111.0186,111.0744,110.935,111.0372,6434.0
2017-03-30 11:00:00,119.42,119.57,119.17,119.18,48930.0,110.9629,111.1022,110.7306,110.7399,48930.0
2017-03-30 11:05:00,119.21,119.3,118.97,119.08,19078.0,110.7677,110.8514,110.5447,110.6469,19078.0
2017-03-30 11:10:00,119.07,119.2,118.86,118.9,10812.0,110.6376,110.7584,110.4425,110.4797,10812.0
2017-03-30 11:15:00,118.91,119.0,118.66,118.73,17817.0,110.489,110.5726,110.2567,110.3217,17817.0
2017-03-30 11:20:00,118.79,118.84,118.4,118.66,18782.0,110.3775,110.4239,110.0151,110.2567,18782.0
2017-03-30 11:25:00,118.64,118.8,118.3,118.3,25014.0,110.2381,110.3868,109.9222,109.9222,25014.0
2017-03-30 11:30:00,118.31,118.56,118.1,118.11,28200.0,109.9315,110.1638,109.7363,109.7456,28200.0
2017-03-30 11:35:00,118.12,118.34,118.12,118.34,13299.0,109.7549,109.9593,109.7549,109.9593,13299.0
2017-03-30 11:40:00,118.34,118.51,118.0,118.0,38293.0,109.9593,110.1173,109.6434,109.6434,38293.0
2017-03-30 11:45:00,118.08,118.09,117.88,117.88,8650.0,109.7178,109.727,109.5319,109.5319,8650.0
2017-03-30 11:50:00,117.93,118.06,117.84,117.96,16260.0,109.5784,109.6992,109.4947,109.6063,16260.0
2017-03-30 11:55:00,117.96,118.03,117.62,117.68,13250.0,109.6063,109.6713,109.2903,109.3461,13250.0
2017-03-30 12:00:00,117.67,117.83,117.65,117.73,14428.0,109.3368,109.4855,109.3182,109.3925,14428.0
2017-03-30 12:05:00,117.75,117.83,117.64,117.68,10481.0,109.4111,109.4855,109.3089,109.3461,10481.0
2017-03-30 12:10:00,117.7,117.7,117.14,117.14,6347.0,109.3647,109.3647,108.8443,108.8443,6347.0
2017-03-30 12:15:00,117.16,117.46,117.15,117.32,14367.0,108.8629,109.1417,108.8536,109.0116,14367.0
2017-03-30 12:20:00,117.36,117.37,116.92,117.02,34628.0,109.0487,109.058,108.6399,108.7328,34628.0
2017-03-30 12:25:00,117.11,117.16,116.86,116.86,14431.0,108.8164,108.8629,108.5842,108.5842,14431.0
2017-03-30 12:30:00,116.92,117.47,116.89,117.46,16714.0,108.6399,109.151,108.612,109.1417,16714.0
2017-03-30 12:35:00,117.41,117.45,117.33,117.4,14609.0,109.0952,109.1324,109.0209,109.0859,14609.0
2017-03-30 12:40:00,117.4,117.64,117.34,117.64,12324.0,109.0859,109.3089,109.0302,109.3089,12324.0
2017-03-30 12:45:00,117.63,117.86,117.63,117.86,14643.0,109.2996,109.5133,109.2996,109.5133,14643.0
2017-03-30 12:50:00,117.81,118.25,117.8,118.19,34668.0,109.4669,109.8757,109.4576,109.82,34668.0
2017-03-30 12:55:00,118.14,118.16,117.94,118.03,8500.0,109.7735,109.7921,109.5877,109.6713,8500.0
2017-03-30 13:00:00,118.0,118.3,117.99,118.16,12800.0,109.6434,109.9222,109.6341,109.7921,12800.0
2017-03-30 13:05:00,118.16,118.19,117.97,118.06,5069.0,109.7921,109.82,109.6155,109.6992,5069.0
2017-03-30 13:10:00,118.02,118.15,117.99,118.13,6600.0,109.662,109.7828,109.6341,109.7642,6600.0
2017-03-30 13:15:00,118.09,118.2,117.98,118.0,6780.0,109.727,109.8293,109.6248,109.6434,6780.0
2017-03-30 13:20:00,118.02,118.1,117.96,118.1,12704.0,109.662,109.7363,109.6063,109.7363,12704.0
2017-03-30 13:25:00,118.04,118.04,117.71,117.77,7400.0,109.6806,109.6806,109.374,109.4297,7400.0
2017-03-30 13:30:00,117.72,117.91,117.68,117.91,8007.0,109.3832,109.5598,109.3461,109.5598,8007.0
2017-03-30 13:35:00,117.91,117.95,117.81,117.82,2939.0,109.5598,109.597,109.4669,109.4762,2939.0
2017-03-30 13:40:00,117.84,117.94,117.84,117.88,7755.0,109.4947,109.5877,109.4947,109.5319,7755.0
2017-03-30 13:45:00,117.91,118.02,117.85,118.02,11573.0,109.5598,109.662,109.504,109.662,11573.0
2017-03-30 13:50:00,117.99,118.09,117.96,118.07,10781.0,109.6341,109.727,109.6063,109.7085,10781.0
2017-03-30 13:55:00,118.04,118.08,117.95,118.03,16958.0,109.6806,109.7178,109.597,109.6713,16958.0
2017-03-30 14:00:00,118.03,118.18,117.99,118.09,8222.0,109.6713,109.8107,109.6341,109.727,8222.0
2017-03-30 14:05:00,118.11,118.47,118.08,118.47,16088.0,109.7456,110.0801,109.7178,110.0801,16088.0
2017-03-30 14:10:00,118.44,118.62,118.29,118.46,14789.0,110.0523,110.2195,109.9129,110.0708,14789.0
2017-03-30 14:15:00,118.53,118.72,118.47,118.59,17508.0,110.1359,110.3124,110.0801,110.1916,17508.0
2017-03-30 14:20:00,118.59,118.64,118.37,118.37,18164.0,110.1916,110.2381,109.9872,109.9872,18164.0
2017-03-30 14:25:00,118.42,118.47,118.22,118.29,10874.0,110.0337,110.0801,109.8478,109.9129,10874.0
2017-03-30 14:30:00,118.22,118.47,118.22,118.35,15732.0,109.8478,110.0801,109.8478,109.9686,15732.0
2017-03-30 14:35:00,118.3,118.3,118.23,118.25,8108.0,109.9222,109.9222,109.8571,109.8757,8108.0
2017-03-30 14:40:00,118.2,118.22,118.08,118.08,6386.0,109.8293,109.8478,109.7178,109.7178,6386.0
2017-03-30 14:45:00,118.06,118.3,118.06,118.2,11241.0,109.6992,109.9222,109.6992,109.8293,11241.0
2017-03-30 14:50:00,118.25,118.34,118.2,118.22,10159.0,109.8757,109.9593,109.8293,109.8478,10159.0
2017-03-30 14:55:00,118.22,118.22,118.07,118.07,8343.0,109.8478,109.8478,109.7085,109.7085,8343.0
2017-03-30 15:00:00,118.11,118.11,118.01,118.03,9300.0,109.7456,109.7456,109.6527,109.6713,9300.0
2017-03-30 15:05:00,118.03,118.03,117.78,117.8,5685.0,109.6713,109.6713,109.439,109.4576,5685.0
2017-03-30 15:10:00,117.79,117.85,117.76,117.8,9514.0,109.4483,109.504,109.4204,109.4576,9514.0
2017-03-30 15:15:00,117.82,117.98,117.82,117.97,8295.0,109.4762,109.6248,109.4762,109.6155,8295.0
2017-03-30 15:20:00,117.94,118.09,117.89,117.91,12837.0,109.5877,109.727,109.5412,109.5598,12837.0
2017-03-30 15:25:00,117.98,117.98,117.88,117.96,10900.0,109.6248,109.6248,109.5319,109.6063,10900.0
2017-03-30 15:30:00,117.95,118.17,117.91,118.09,16541.0,109.597,109.8014,109.5598,109.727,16541.0
2017-03-30 15:35:00,118.09,118.15,117.99,117.99,18879.0,109.727,109.7828,109.6341,109.6341,18879.0
2017-03-30 15:40:00,117.99,117.99,117.87,117.87,23320.0,109.6341,109.6341,109.5226,109.5226,23320.0
2017-03-30 15:45:00,117.84,117.94,117.73,117.87,46362.0,109.4947,109.5877,109.3925,109.5226,46362.0
2017-03-30 15:50:00,117.84,118.0,117.82,117.82,41652.0,109.4947,109.6434,109.4762,109.4762,41652.0
2017-03-30 15:55:00,117.81,117.89,117.66,117.7,95477.0,109.4669,109.5412,109.3275,109.3647,95477.0
2017-03-31 09:30:00,117.34,118.72,117.25,118.23,42612.0,109.0302,110.3124,108.9465,109.8571,42612.0
2017-03-31 09:35:00,118.41,119.11,118.22,119.11,14987.0,110.0244,110.6748,109.8478,110.6748,14987.0
2017-03-31 09:40:00,119.17,119.17,118.67,118.89,13081.0,110.7306,110.7306,110.266,110.4704,13081.0
2017-03-31 09:45:00,118.76,119.16,118.75,119.0,26434.0,110.3496,110.7213,110.3403,110.5726,26434.0
2017-03-31 09:50:00,118.94,120.11,118.94,119.83,38527.0,110.5168,111.604,110.5168,111.3438,38527.0
2017-03-31 09:55:00,119.78,119.88,119.31,119.67,19951.0,111.2974,111.3903,110.8606,111.1952,19951.0
2017-03-31 10:00:00,119.72,119.84,119.08,119.16,32744.0,111.2416,111.3531,110.6469,110.7213,32744.0
2017-03-31 10:05:00,119.16,119.47,119.12,119.38,14086.0,110.7213,111.0093,110.6841,110.9257,14086.0
2017-03-31 10:10:00,119.36,119.73,119.31,119.73,8950.0,110.9071,111.2509,110.8606,111.2509,8950.0
2017-03-31 10:15:00,119.73,120.17,119.61,120.08,32831.0,111.2509,111.6597,111.1394,111.5761,32831.0
2017-03-31 10:20:00,119.97,120.31,119.95,120.16,30719.0,111.4739,111.7898,111.4553,111.6504,30719.0
2017-03-31 10:25:00,120.12,120.15,119.9,120.03,22759.0,111.6133,111.6412,111.4089,111.5297,22759.0
2017-03-31 10:30:00,120.11,120.5,120.02,120.44,28458.0,111.604,111.9664,111.5204,111.9106,28458.0
2017-03-31 10:35:00,120.43,120.68,120.18,120.22,39059.0,111.9013,112.1336,111.669,111.7062,39059.0
2017-03-31 10:40:00,120.22,120.59,120.22,120.48,6800.0,111.7062,112.05,111.7062,111.9478,6800.0
2017-03-31 10:45:00,120.48,120.62,120.35,120.62,11851.0,111.9478,112.0779,111.827,112.0779,11851.0
2017-03-31 10:50:00,120.74,120.95,120.51,120.55,18507.0,112.1894,112.3845,111.9757,112.0128,18507.0
2017-03-31 10:55:00,120.48,120.58,120.38,120.42,22870.0,111.9478,112.0407,111.8549,111.892,22870.0
2017-03-31 11:00:00,120.28,120.58,120.2,120.46,24803.0,111.762,112.0407,111.6876,111.9292,24803.0
2017-03-31 11:05:00,120.5,120.79,120.45,120.79,16096.0,111.9664,112.2358,111.9199,112.2358,16096.0
2017-03-31 11:10:00,120.79,120.91,120.7,120.91,13906.0,112.2358,112.3473,112.1522,112.3473,13906.0
2017-03-31 11:15:00,120.89,120.91,120.66,120.67,16117.0,112.3288,112.3473,112.115,112.1243,16117.0
2017-03-31 11:20:00,120.66,120.66,120.42,120.56,16497.0,112.115,112.115,111.892,112.0221,16497.0
2017-03-31 11:25:00,120.59,120.68,120.56,120.64,12542.0,112.05,112.1336,112.0221,112.0965,12542.0
2017-03-31 11:30:00,120.62,120.87,120.58,120.87,3500.0,112.0779,112.3102,112.0407,112.3102,3500.0
2017-03-31 11:35:00,120.83,120.83,120.68,120.79,2800.0,112.273,112.273,112.1336,112.2358,2800.0
2017-03-31 11:40:00,120.81,120.9,120.7,120.7,7417.0,112.2544,112.338,112.1522,112.1522,7417.0
2017-03-31 11:45:00,120.66,120.81,120.65,120.8,10009.0,112.115,112.2544,112.1057,112.2451,10009.0
2017-03-31 11:50:00,120.8,120.8,120.4,120.55,5492.0,112.2451,112.2451,111.8735,112.0128,5492.0
2017-03-31 11:55:00,120.47,120.56,120.43,120.5,7812.0,111.9385,112.0221,111.9013,111.9664,7812.0
2017-03-31 12:00:00,120.51,120.57,120.45,120.5,12900.0,111.9757,112.0314,111.9199,111.9664,12900.0
2017-03-31 12:05:00,120.55,120.6,120.4,120.45,8967.0,112.0128,112.0593,111.8735,111.9199,8967.0
2017-03-31 12:10:00,120.44,120.82,120.44,120.63,19736.0,111.9106,112.2637,111.9106,112.0872,19736.0
2017-03-31 12:15:00,120.58,120.61,120.47,120.5,2000.0,112.0407,112.0686,111.9385,111.9664,2000.0
2017-03-31 12:20:00,120.45,120.61,120.45,120.53,7374.0,111.9199,112.0686,111.9199,111.9942,7374.0
2017-03-31 12:25:00,120.47,120.75,120.47,120.75,4751.0,111.9385,112.1987,111.9385,112.1987,4751.0
2017-03-31 12:30:00,120.75,120.83,120.69,120.79,4095.0,112.1987,112.273,112.1429,112.2358,4095.0
2017-03-31 12:35:00,120.75,120.79,120.6,120.61,2200.0,112.1987,112.2358,112.0593,112.0686,2200.0
2017-03-31 12:40:00,120.58,120.81,120.57,120.77,7960.0,112.0407,112.2544,112.0314,112.2173,7960.0
2017-03-31 12:45:00,120.77,120.87,120.74,120.76,6019.0,112.2173,112.3102,112.1894,112.208,6019.0
2017-03-31 12:50:00,120.71,120.81,120.58,120.72,11669.0,112.1615,112.2544,112.0407,112.1708,11669.0
2017-03-31 12:55:00,120.7,120.85,120.58,120.85,10950.0,112.1522,112.2916,112.0407,112.2916,10950.0
2017-03-31 13:00:00,120.84,120.85,120.69,120.73,6208.0,112.2823,112.2916,112.1429,112.1801,6208.0
2017-03-31 13:05:00,120.71,120.8,120.63,120.71,11601.0,112.1615,112.2451,112.0872,112.1615,11601.0
2017-03-31 13:10:00,120.73,120.79,120.72,120.75,8370.0,112.1801,112.2358,112.1708,112.1987,8370.0
2017-03-31 13:15:00,120.74,121.0,120.74,121.0,15028.0,112.1894,112.431,112.1894,112.431,15028.0
2017-03-31 13:20:00,120.97,121.02,120.94,120.94,2321.0,112.4031,112.4495,112.3752,112.3752,2321.0
2017-03-31 13:25:00,120.9,121.03,120.86,121.0,5727.0,112.338,112.4588,112.3009,112.431,5727.0
2017-03-31 13:30:00,121.04,121.04,120.8,120.87,13117.0,112.4681,112.4681,112.2451,112.3102,13117.0
2017-03-31 13:35:00,120.88,121.0,120.83,120.96,29789.0,112.3195,112.431,112.273,112.3938,29789.0
2017-03-31 13:40:00,120.94,121.01,120.88,121.0,37333.0,112.3752,112.4403,112.3195,112.431,37333.0
2017-03-31 13:45:00,121.0,121.0,120.74,120.8,29313.0,112.431,112.431,112.1894,112.2451,29313.0
2017-03-31 13:50:00,120.81,120.86,120.73,120.86,10753.0,112.2544,112.3009,112.1801,112.3009,10753.0
2017-03-31 13:55:00,120.89,120.91,120.76,120.8,6212.0,112.3288,112.3473,112.208,112.2451,6212.0
2017-03-31 14:00:00,120.86,120.86,120.71,120.73,13203.0,112.3009,112.3009,112.1615,112.1801,13203.0
2017-03-31 14:05:00,120.71,120.82,120.69,120.76,18725.0,112.1615,112.2637,112.1429,112.208,18725.0
2017-03-31 14:10:00,120.72,120.78,120.54,120.69,25674.0,112.1708,112.2265,112.0035,112.1429,25674.0
2017-03-31 14:15:00,120.71,120.81,120.71,120.81,26292.0,112.1615,112.2544,112.1615,112.2544,26292.0
2017-03-31 14:20:00,120.79,120.94,120.78,120.84,9626.0,112.2358,112.3752,112.2265,112.2823,9626.0
2017-03-31 14:25:00,120.84,120.97,120.74,120.74,4980.0,112.2823,112.4031,112.1894,112.1894,4980.0
2017-03-31 14:30:00,120.71,120.85,120.7,120.76,9304.0,112.1615,112.2916,112.1522,112.208,9304.0
2017-03-31 14:35:00,120.77,120.94,120.77,120.84,14715.0,112.2173,112.3752,112.2173,112.2823,14715.0
2017-03-31 14:40:00,120.83,120.85,120.59,120.65,11000.0,112.273,112.2916,112.05,112.1057,11000.0
2017-03-31 14:45:00,120.71,120.71,120.44,120.51,10815.0,112.1615,112.1615,111.9106,111.9757,10815.0
2017-03-31 14:50:00,120.54,120.68,120.47,120.6,8626.0,112.0035,112.1336,111.9385,112.0593,8626.0
2017-03-31 14:55:00,120.59,120.7,120.55,120.55,5235.0,112.05,112.1522,112.0128,112.0128,5235.0
2017-03-31 15:00:00,120.57,120.68,120.52,120.68,10799.0,112.0314,112.1336,111.985,112.1336,10799.0
2017-03-31 15:05:00,120.69,120.9,120.52,120.87,7096.0,112.1429,112.338,111.985,112.3102,7096.0
2017-03-31 15:10:00,120.87,120.92,120.77,120.8,8655.0,112.3102,112.3566,112.2173,112.2451,8655.0
2017-03-31 15:15:00,120.8,120.85,120.7,120.76,6886.0,112.2451,112.2916,112.1522,112.208,6886.0
2017-03-31 15:20:00,120.75,120.82,120.71,120.75,12503.0,112.1987,112.2637,112.1615,112.1987,12503.0
2017-03-31 15:25:00,120.77,120.81,120.62,120.62,9979.0,112.2173,112.2544,112.0779,112.0779,9979.0
2017-03-31 15:30:00,120.59,120.99,120.52,120.91,14701.0,112.05,112.4217,111.985,112.3473,14701.0
2017-03-31 15:35:00,120.9,120.94,120.76,120.82,13832.0,112.338,112.3752,112.208,112.2637,13832.0
2017-03-31 15:40:00,120.79,120.79,120.66,120.68,18202.0,112.2358,112.2358,112.115,112.1336,18202.0
2017-03-31 15:45:00,120.65,120.68,120.42,120.48,47831.0,112.1057,112.1336,111.892,111.9478,47831.0
2017-03-31 15:50:00,120.47,120.59,120.45,120.57,43387.0,111.9385,112.05,111.9199,112.0314,43387.0
2017-03-31 15:55:00,120.58,120.6,120.46,120.47,83969.0,112.0407,112.0593,111.9292,111.9385,83969.0
2017-04-03 09:30:00,120.4,120.58,120.13,120.37,22849.0,111.8735,112.0407,111.6226,111.8456,22849.0
2017-04-03 09:35:00,120.5,120.69,120.04,120.06,11382.0,111.9664,112.1429,111.5389,111.5575,11382.0
2017-04-03 09:40:00,120.11,120.12,119.61,119.66,10737.0,111.604,111.6133,111.1394,111.1859,10737.0
2017-04-03 09:45:00,119.72,119.91,119.52,119.67,14992.0,111.2416,111.4182,111.0558,111.1952,14992.0
2017-04-03 09:50:00,119.79,120.04,119.7,119.94,16807.0,111.3067,111.5389,111.223,111.446,16807.0
2017-04-03 09:55:00,119.94,119.95,119.08,119.48,9423.0,111.446,111.4553,110.6469,111.0186,9423.0
2017-04-03 10:00:00,119.43,119.43,118.87,119.07,12544.0,110.9721,110.9721,110.4518,110.6376,12544.0
2017-04-03 10:05:00,119.09,119.17,118.72,118.86,9788.0,110.6562,110.7306,110.3124,110.4425,9788.0
2017-04-03 10:10:00,118.9,118.91,118.4,118.44,18359.0,110.4797,110.489,110.0151,110.0523,18359.0
2017-04-03 10:15:00,118.41,119.0,118.4,118.96,21752.0,110.0244,110.5726,110.0151,110.5354,21752.0
2017-04-03 10:20:00,118.99,119.16,118.95,119.14,12712.0,110.5633,110.7213,110.5261,110.7027,12712.0
2017-04-03 10:25:00,119.14,119.22,119.1,119.13,7197.0,110.7027,110.777,110.6655,110.6934,7197.0
2017-04-03 10:30:00,119.16,119.25,118.96,118.96,8852.0,110.7213,110.8049,110.5354,110.5354,8852.0
2017-04-03 10:35:00,118.92,118.96,118.84,118.86,26127.0,110.4983,110.5354,110.4239,110.4425,26127.0
2017-04-03 10:40:00,118.86,118.86,118.5,118.62,8836.0,110.4425,110.4425,110.108,110.2195,8836.0
2017-04-03 10:45:00,118.63,119.15,118.63,119.15,28496.0,110.2288,110.712,110.2288,110.712,28496.0
2017-04-03 10:50:00,119.09,119.21,119.0,119.19,48475.0,110.6562,110.7677,110.5726,110.7491,48475.0
2017-04-03 10:55:00,119.2,119.27,118.95,118.97,19661.0,110.7584,110.8235,110.5261,110.5447,19661.0
2017-04-03 11:00:00,118.95,119.18,118.91,118.91,8791.0,110.5261,110.7399,110.489,110.489,8791.0
2017-04-03 11:05:00,118.88,118.88,118.55,118.76,9763.0,110.4611,110.4611,110.1545,110.3496,9763.0
2017-04-03 11:10:00,118.76,118.91,118.74,118.81,8737.0,110.3496,110.489,110.331,110.3961,8737.0
2017-04-03 11:15:00,118.8,119.23,118.79,119.04,11535.0,110.3868,110.7863,110.3775,110.6098,11535.0
2017-04-03 11:20:00,119.03,119.14,118.84,119.0,9121.0,110.6005,110.7027,110.4239,110.5726,9121.0
2017-04-03 11:25:00,118.92,118.99,118.85,118.86,6184.0,110.4983,110.5633,110.4332,110.4425,6184.0
2017-04-03 11:30:00,118.91,118.92,118.65,118.68,9622.0,110.489,110.4983,110.2474,110.2753,9622.0
2017-04-03 11:35:00,118.67,118.82,118.56,118.73,15327.0,110.266,110.4053,110.1638,110.3217,15327.0
2017-04-03 11:40:00,118.72,118.75,118.54,118.55,8486.0,110.3124,110.3403,110.1452,110.1545,8486.0
2017-04-03 11:45:00,118.58,118.58,118.35,118.42,13187.0,110.1823,110.1823,109.9686,110.0337,13187.0
2017-04-03 11:50:00,118.38,118.49,118.27,118.43,9500.0,109.9965,110.0987,109.8943,110.043,9500.0
2017-04-03 11:55:00,118.41,118.54,118.32,118.44,15420.0,110.0244,110.1452,109.9408,110.0523,15420.0
2017-04-03 12:00:00,118.4,118.48,117.93,118.08,7555.0,110.0151,110.0894,109.5784,109.7178,7555.0
2017-04-03 12:05:00,118.1,118.12,117.9,118.0,5227.0,109.7363,109.7549,109.5505,109.6434,5227.0
2017-04-03 12:10:00,118.05,118.1,117.91,117.92,2170.0,109.6899,109.7363,109.5598,109.5691,2170.0
2017-04-03 12:15:00,117.96,118.12,117.88,118.0,7867.0,109.6063,109.7549,109.5319,109.6434,7867.0
2017-04-03 12:20:00,118.01,118.11,117.91,118.06,6500.0,109.6527,109.7456,109.5598,109.6992,6500.0
2017-04-03 12:25:00,118.05,118.52,118.03,118.52,5600.0,109.6899,110.1266,109.6713,110.1266,5600.0
2017-04-03 12:30:00,118.54,118.63,118.32,118.32,5100.0,110.1452,110.2288,109.9408,109.9408,5100.0
2017-04-03 12:35:00,118.32,118.54,118.32,118.5,4772.0,109.9408,110.1452,109.9408,110.108,4772.0
2017-04-03 12:40:00,118.56,118.81,118.56,118.81,2979.0,110.1638,110.3961,110.1638,110.3961,2979.0
2017-04-03 12:45:00,118.76,118.76,118.59,118.64,14595.0,110.3496,110.3496,110.1916,110.2381,14595.0
2017-04-03 12:50:00,118.68,118.76,118.65,118.66,3198.0,110.2753,110.3496,110.2474,110.2567,3198.0
2017-04-03 12:55:00,118.7,118.99,118.69,118.93,5600.0,110.2938,110.5633,110.2846,110.5076,5600.0
2017-04-03 13:00:00,118.92,119.07,118.89,119.07,4350.0,110.4983,110.6376,110.4704,110.6376,4350.0
2017-04-03 13:05:00,119.02,119.14,118.98,118.98,5700.0,110.5912,110.7027,110.554,110.554,5700.0
2017-04-03 13:10:00,118.94,119.08,118.9,119.04,3960.0,110.5168,110.6469,110.4797,110.6098,3960.0
2017-04-03 13:15:00,119.04,119.13,118.89,118.89,4100.0,110.6098,110.6934,110.4704,110.4704,4100.0
2017-04-03 13:20:00,118.83,118.83,118.66,118.72,2883.0,110.4146,110.4146,110.2567,110.3124,2883.0
2017-04-03 13:25:00,118.74,118.75,118.65,118.73,2436.0,110.331,110.3403,110.2474,110.3217,2436.0
2017-04-03 13:30:00,118.76,118.8,118.7,118.75,4600.0,110.3496,110.3868,110.2938,110.3403,4600.0
2017-04-03 13:35:00,118.67,118.67,118.5,118.62,3200.0,110.266,110.266,110.108,110.2195,3200.0
2017-04-03 13:40:00,118.57,118.67,118.48,118.56,5599.0,110.1731,110.266,110.0894,110.1638,5599.0
2017-04-03 13:45:00,118.61,118.66,118.51,118.54,11300.0,110.2102,110.2567,110.1173,110.1452,11300.0
2017-04-03 13:50:00,118.53,118.67,118.47,118.51,11851.0,110.1359,110.266,110.0801,110.1173,11851.0
2017-04-03 13:55:00,118.51,118.71,118.48,118.65,6900.0,110.1173,110.3031,110.0894,110.2474,6900.0
2017-04-03 14:00:00,118.61,118.72,118.55,118.64,11318.0,110.2102,110.3124,110.1545,110.2381,11318.0
2017-04-03 14:05:00,118.63,118.73,118.58,118.66,5000.0,110.2288,110.3217,110.1823,110.2567,5000.0
2017-04-03 14:10:00,118.69,118.7,118.55,118.6,4037.0,110.2846,110.2938,110.1545,110.2009,4037.0
2017-04-03 14:15:00,118.58,118.58,118.39,118.43,9329.0,110.1823,110.1823,110.0058,110.043,9329.0
2017-04-03 14:20:00,118.42,118.47,118.31,118.43,8328.0,110.0337,110.0801,109.9315,110.043,8328.0
2017-04-03 14:25:00,118.39,118.56,118.38,118.51,10705.0,110.0058,110.1638,109.9965,110.1173,10705.0
2017-04-03 14:30:00,118.47,118.52,118.4,118.45,3000.0,110.0801,110.1266,110.0151,110.0615,3000.0
2017-04-03 14:35:00,118.47,118.55,118.42,118.44,3297.0,110.0801,110.1545,110.0337,110.0523,3297.0
2017-04-03 14:40:00,118.45,118.8,118.44,118.8,12867.0,110.0615,110.3868,110.0523,110.3868,12867.0
2017-04-03 14:45:00,118.77,118.81,118.49,118.54,42391.0,110.3589,110.3961,110.0987,110.1452,42391.0
2017-04-03 14:50:00,118.55,118.6,118.42,118.49,5776.0,110.1545,110.2009,110.0337,110.0987,5776.0
2017-04-03 14:55:00,118.46,118.61,118.36,118.58,19343.0,110.0708,110.2102,109.9779,110.1823,19343.0
2017-04-03 15:00:00,118.55,118.68,118.46,118.65,20166.0,110.1545,110.2753,110.0708,110.2474,20166.0
2017-04-03 15:05:00,118.68,118.69,118.32,118.51,17512.0,110.2753,110.2846,109.9408,110.1173,17512.0
2017-04-03 15:10:00,118.5,118.82,118.48,118.74,20643.0,110.108,110.4053,110.0894,110.331,20643.0
2017-04-03 15:15:00,118.7,119.07,118.64,118.92,46839.0,110.2938,110.6376,110.2381,110.4983,46839.0
2017-04-03 15:20:00,118.91,119.03,118.91,119.03,6375.0,110.489,110.6005,110.489,110.6005,6375.0
2017-04-03 15:25:00,119.06,119.15,118.91,119.15,8811.0,110.6284,110.712,110.489,110.712,8811.0
2017-04-03 15:30:00,119.1,119.19,118.99,119.06,23755.0,110.6655,110.7491,110.5633,110.6284,23755.0
2017-04-03 15:35:00,119.08,119.31,119.08,119.31,12900.0,110.6469,110.8606,110.6469,110.8606,12900.0
2017-04-03 15:40:00,119.31,119.44,119.19,119.28,25049.0,110.8606,110.9814,110.7491,110.8328,25049.0
2017-04-03 15:45:00,119.29,119.3,119.09,119.09,11614.0,110.8421,110.8514,110.6562,110.6562,11614.0
2017-04-03 15:50:00,119.09,119.19,119.08,119.18,29914.0,110.6562,110.7491,110.6469,110.7399,29914.0
2017-04-03 15:55:00,119.19,119.41,118.72,119.35,55061.0,110.7491,110.9536,110.3124,110.8978,55061.0
2017-04-04 09:30:00,119.33,119.63,118.75,118.92,20211.0,110.8792,111.158,110.3403,110.4983,20211.0
2017-04-04 09:35:00,119.01,119.11,118.46,118.46,13802.0,110.5819,110.6748,110.0708,110.0708,13802.0
2017-04-04 09:40:00,118.57,119.26,118.57,119.05,12984.0,110.1731,110.8142,110.1731,110.6191,12984.0
2017-04-04 09:45:00,119.08,119.66,119.08,119.66,13840.0,110.6469,111.1859,110.6469,111.1859,13840.0
2017-04-04 09:50:00,119.7,119.8,119.24,119.27,13144.0,111.223,111.3159,110.7956,110.8235,13144.0
2017-04-04 09:55:00,119.34,119.64,119.33,119.64,8971.0,110.8885,111.1673,110.8792,111.1673,8971.0
2017-04-04 10:00:00,119.65,119.71,119.07,119.07,11978.0,111.1766,111.2323,110.6376,110.6376,11978.0
2017-04-04 10:05:00,119.12,119.14,118.43,118.58,27124.0,110.6841,110.7027,110.043,110.1823,27124.0
2017-04-04 10:10:00,118.59,118.69,118.39,118.4,24225.0,110.1916,110.2846,110.0058,110.0151,24225.0
2017-04-04 10:15:00,118.45,118.72,118.36,118.57,23571.0,110.0615,110.3124,109.9779,110.1731,23571.0
2017-04-04 10:20:00,118.53,119.28,118.51,119.02,26414.0,110.1359,110.8328,110.1173,110.5912,26414.0
2017-04-04 10:25:00,119.03,119.19,118.87,119.01,15821.0,110.6005,110.7491,110.4518,110.5819,15821.0
2017-04-04 10:30:00,119.05,119.38,118.91,118.96,8253.0,110.6191,110.9257,110.489,110.5354,8253.0
2017-04-04 10:35:00,118.98,119.12,118.92,118.96,11841.0,110.554,110.6841,110.4983,110.5354,11841.0
2017-04-04 10:40:00,118.96,119.18,118.94,118.97,10014.0,110.5354,110.7399,110.5168,110.5447,10014.0
2017-04-04 10:45:00,118.85,119.11,118.69,119.03,15235.0,110.4332,110.6748,110.2846,110.6005,15235.0
2017-04-04 10:50:00,119.0,119.01,118.83,118.92,8036.0,110.5726,110.5819,110.4146,110.4983,8036.0
2017-04-04 10:55:00,118.86,119.13,118.85,119.06,3550.0,110.4425,110.6934,110.4332,110.6284,3550.0
2017-04-04 11:00:00,119.01,119.13,119.0,119.12,10433.0,110.5819,110.6934,110.5726,110.6841,10433.0
2017-04-04 11:05:00,119.09,119.24,118.97,119.2,7481.0,110.6562,110.7956,110.5447,110.7584,7481.0
2017-04-04 11:10:00,119.2,119.2,118.99,119.0,12812.0,110.7584,110.7584,110.5633,110.5726,12812.0
2017-04-04 11:15:00,119.04,119.55,119.04,119.55,16134.0,110.6098,111.0836,110.6098,111.0836,16134.0
2017-04-04 11:20:00,119.52,119.76,119.49,119.75,16484.0,111.0558,111.2788,111.0279,111.2695,16484.0
2017-04-04 11:25:00,119.74,119.95,119.63,119.78,8943.0,111.2602,111.4553,111.158,111.2974,8943.0
2017-04-04 11:30:00,119.81,119.9,119.64,119.8,11372.0,111.3252,111.4089,111.1673,111.3159,11372.0
2017-04-04 11:35:00,119.82,119.82,119.67,119.71,12149.0,111.3345,111.3345,111.1952,111.2323,12149.0
2017-04-04 11:40:00,119.73,119.73,119.5,119.5,6083.0,111.2509,111.2509,111.0372,111.0372,6083.0
2017-04-04 11:45:00,119.57,119.72,119.57,119.69,2300.0,111.1022,111.2416,111.1022,111.2137,2300.0
2017-04-04 11:50:00,119.71,119.72,119.4,119.4,1800.0,111.2323,111.2416,110.9443,110.9443,1800.0
2017-04-04 11:55:00,119.47,119.54,119.28,119.29,9608.0,111.0093,111.0744,110.8328,110.8421,9608.0
2017-04-04 12:00:00,119.34,119.39,119.22,119.39,4000.0,110.8885,110.935,110.777,110.935,4000.0
2017-04-04 12:05:00,119.4,119.45,119.21,119.34,6811.0,110.9443,110.9907,110.7677,110.8885,6811.0
2017-04-04 12:10:00,119.36,119.41,119.29,119.38,2937.0,110.9071,110.9536,110.8421,110.9257,2937.0
2017-04-04 12:15:00,119.33,119.57,119.28,119.57,4501.0,110.8792,111.1022,110.8328,111.1022,4501.0
2017-04-04 12:20:00,119.61,119.61,119.33,119.34,3855.0,111.1394,111.1394,110.8792,110.8885,3855.0
2017-04-04 12:25:00,119.33,119.38,119.21,119.25,3331.0,110.8792,110.9257,110.7677,110.8049,3331.0
2017-04-04 12:30:00,119.28,119.28,119.14,119.16,2733.0,110.8328,110.8328,110.7027,110.7213,2733.0
2017-04-04 12:35:00,119.1,119.2,119.05,119.12,6101.0,110.6655,110.7584,110.6191,110.6841,6101.0
2017-04-04 12:40:00,119.14,119.15,118.93,119.0,6412.0,110.7027,110.712,110.5076,110.5726,6412.0
2017-04-04 12:45:00,119.0,119.1,118.98,119.05,7440.0,110.5726,110.6655,110.554,110.6191,7440.0
2017-04-04 12:50:00,119.04,119.29,119.04,119.27,8500.0,110.6098,110.8421,110.6098,110.8235,8500.0
2017-04-04 12:55:00,119.24,119.43,119.22,119.4,3687.0,110.7956,110.9721,110.777,110.9443,3687.0
2017-04-04 13:00:00,119.4,119.46,119.3,119.46,8100.0,110.9443,111.0,110.8514,111.0,8100.0
2017-04-04 13:05:00,119.48,119.48,119.4,119.42,11151.0,111.0186,111.0186,110.9443,110.9629,11151.0
2017-04-04 13:10:00,119.45,119.64,119.42,119.57,7400.0,110.9907,111.1673,110.9629,111.1022,7400.0
2017-04-04 13:15:00,119.58,119.65,119.43,119.5,9503.0,111.1115,111.1766,110.9721,111.0372,9503.0
2017-04-04 13:20:00,119.51,119.6,119.45,119.54,12605.0,111.0465,111.1301,110.9907,111.0744,12605.0
2017-04-04 13:25:00,119.57,119.59,119.52,119.59,8271.0,111.1022,111.1208,111.0558,111.1208,8271.0
2017-04-04 13:30:00,119.61,119.66,119.51,119.63,11343.0,111.1394,111.1859,111.0465,111.158,11343.0
2017-04-04 13:35:00,119.64,119.68,119.32,119.32,15499.0,111.1673,111.2044,110.8699,110.8699,15499.0
2017-04-04 13:40:00,119.32,119.32,119.05,119.05,7263.0,110.8699,110.8699,110.6191,110.6191,7263.0
2017-04-04 13:45:00,119.03,119.12,118.99,119.0,7749.0,110.6005,110.6841,110.5633,110.5726,7749.0
2017-04-04 13:50:00,119.0,119.21,118.97,119.21,6202.0,110.5726,110.7677,110.5447,110.7677,6202.0
2017-04-04 13:55:00,119.19,119.28,119.15,119.23,7071.0,110.7491,110.8328,110.712,110.7863,7071.0
2017-04-04 14:00:00,119.2,119.34,119.15,119.28,7787.0,110.7584,110.8885,110.712,110.8328,7787.0
2017-04-04 14:05:00,119.27,119.29,119.17,119.25,5401.0,110.8235,110.8421,110.7306,110.8049,5401.0
2017-04-04 14:10:00,119.16,119.19,119.0,119.06,7574.0,110.7213,110.7491,110.5726,110.6284,7574.0
2017-04-04 14:15:00,119.08,119.29,119.08,119.23,8678.0,110.6469,110.8421,110.6469,110.7863,8678.0
2017-04-04 14:20:00,119.23,119.46,119.21,119.46,9303.0,110.7863,111.0,110.7677,111.0,9303.0
2017-04-04 14:25:00,119.5,119.5,119.3,119.34,6991.0,111.0372,111.0372,110.8514,110.8885,6991.0
2017-04-04 14:30:00,119.37,119.41,119.24,119.24,9310.0,110.9164,110.9536,110.7956,110.7956,9310.0
2017-04-04 14:35:00,119.18,119.33,119.15,119.32,16182.0,110.7399,110.8792,110.712,110.8699,16182.0
2017-04-04 14:40:00,119.32,119.4,119.24,119.38,12418.0,110.8699,110.9443,110.7956,110.9257,12418.0
2017-04-04 14:45:00,119.37,119.44,119.29,119.43,11966.0,110.9164,110.9814,110.8421,110.9721,11966.0
2017-04-04 14:50:00,119.39,119.42,119.34,119.36,8426.0,110.935,110.9629,110.8885,110.9071,8426.0
2017-04-04 14:55:00,119.36,119.43,119.31,119.32,16572.0,110.9071,110.9721,110.8606,110.8699,16572.0
2017-04-04 15:00:00,119.33,119.41,119.16,119.18,24911.0,110.8792,110.9536,110.7213,110.7399,24911.0
2017-04-04 15:05:00,119.2,119.22,119.09,119.09,9982.0,110.7584,110.777,110.6562,110.6562,9982.0
2017-04-04 15:10:00,119.11,119.23,119.03,119.05,11789.0,110.6748,110.7863,110.6005,110.6191,11789.0
2017-04-04 15:15:00,119.05,119.06,118.92,118.92,13923.0,110.6191,110.6284,110.4983,110.4983,13923.0
2017-04-04 15:20:00,118.94,119.07,118.86,119.06,21550.0,110.5168,110.6376,110.4425,110.6284,21550.0
2017-04-04 15:25:00,119.03,119.14,118.94,118.97,9254.0,110.6005,110.7027,110.5168,110.5447,9254.0
2017-04-04 15:30:00,118.95,119.21,118.95,119.12,14027.0,110.5261,110.7677,110.5261,110.6841,14027.0
2017-04-04 15:35:00,119.08,119.18,119.03,119.15,22545.0,110.6469,110.7399,110.6005,110.712,22545.0
2017-04-04 15:40:00,119.16,119.16,119.0,119.08,13561.0,110.7213,110.7213,110.5726,110.6469,13561.0
2017-04-04 15:45:00,119.04,119.13,119.0,119.12,22576.0,110.6098,110.6934,110.5726,110.6841,22576.0
2017-04-04 15:50:00,119.13,119.15,119.04,119.1,25267.0,110.6934,110.712,110.6098,110.6655,25267.0
2017-04-04 15:55:00,119.08,119.38,119.08,119.34,63731.0,110.6469,110.9257,110.6469,110.8885,63731.0
2017-04-05 09:30:00,119.77,119.77,119.3,119.67,17546.0,111.2881,111.2881,110.8514,111.1952,17546.0
2017-04-05 09:35:00,119.66,120.03,119.5,120.0,15910.0,111.1859,111.5297,111.0372,111.5018,15910.0
2017-04-05 09:40:00,119.95,120.3,119.92,120.2,11336.0,111.4553,111.7805,111.4274,111.6876,11336.0
2017-04-05 09:45:00,120.18,120.5,120.12,120.5,4555.0,111.669,111.9664,111.6133,111.9664,4555.0
2017-04-05 09:50:00,120.61,121.1,120.56,121.05,20006.0,112.0686,112.5239,112.0221,112.4774,20006.0
2017-04-05 09:55:00,121.13,121.17,120.82,121.03,105704.0,112.5518,112.5889,112.2637,112.4588,105704.0
2017-04-05 10:00:00,120.88,121.13,120.85,121.11,27247.0,112.3195,112.5518,112.2916,112.5332,27247.0
2017-04-05 10:05:00,121.09,121.09,120.61,120.61,11051.0,112.5146,112.5146,112.0686,112.0686,11051.0
2017-04-05 10:10:00,120.65,120.72,120.34,120.34,6300.0,112.1057,112.1708,111.8177,111.8177,6300.0
2017-04-05 10:15:00,120.33,120.61,120.28,120.49,3906.0,111.8084,112.0686,111.762,111.9571,3906.0
2017-04-05 10:20:00,120.57,120.81,120.56,120.75,3170.0,112.0314,112.2544,112.0221,112.1987,3170.0
2017-04-05 10:25:00,120.72,120.82,120.44,120.44,4784.0,112.1708,112.2637,111.9106,111.9106,4784.0
2017-04-05 10:30:00,120.42,120.42,119.85,119.85,8940.0,111.892,111.892,111.3624,111.3624,8940.0
2017-04-05 10:35:00,119.87,119.93,119.6,119.72,12085.0,111.381,111.4367,111.1301,111.2416,12085.0
2017-04-05 10:40:00,119.75,120.04,119.75,120.04,7098.0,111.2695,111.5389,111.2695,111.5389,7098.0
2017-04-05 10:45:00,120.13,120.29,120.1,120.1,6076.0,111.6226,111.7712,111.5947,111.5947,6076.0
2017-04-05 10:50:00,120.02,120.05,119.87,119.94,4535.0,111.5204,111.5482,111.381,111.446,4535.0
2017-04-05 10:55:00,120.09,120.1,119.82,119.82,10638.0,111.5854,111.5947,111.3345,111.3345,10638.0
2017-04-05 11:00:00,119.83,119.94,119.72,119.73,6250.0,111.3438,111.446,111.2416,111.2509,6250.0
2017-04-05 11:05:00,119.71,119.71,119.54,119.54,7989.0,111.2323,111.2323,111.0744,111.0744,7989.0
2017-04-05 11:10:00,119.55,119.55,119.36,119.44,13544.0,111.0836,111.0836,110.9071,110.9814,13544.0
2017-04-05 11:15:00,119.36,119.4,119.1,119.15,7600.0,110.9071,110.9443,110.6655,110.712,7600.0
2017-04-05 11:20:00,119.12,119.21,119.0,119.0,4834.0,110.6841,110.7677,110.5726,110.5726,4834.0
2017-04-05 11:25:00,119.04,119.1,118.94,118.98,8668.0,110.6098,110.6655,110.5168,110.554,8668.0
2017-04-05 11:30:00,118.97,119.11,118.87,119.01,66243.0,110.5447,110.6748,110.4518,110.5819,66243.0
2017-04-05 11:35:00,119.09,119.37,119.09,119.26,4550.0,110.6562,110.9164,110.6562,110.8142,4550.0
2017-04-05 11:40:00,119.38,119.57,119.38,119.48,5773.0,110.9257,111.1022,110.9257,111.0186,5773.0
2017-04-05 11:45:00,119.48,119.68,119.43,119.68,9989.0,111.0186,111.2044,110.9721,111.2044,9989.0
2017-04-05 11:50:00,119.68,119.78,119.53,119.75,17912.0,111.2044,111.2974,111.0651,111.2695,17912.0
2017-04-05 11:55:00,119.83,119.88,119.77,119.85,42552.0,111.3438,111.3903,111.2881,111.3624,42552.0
2017-04-05 12:00:00,119.85,120.02,119.8,119.94,30850.0,111.3624,111.5204,111.3159,111.446,30850.0
2017-04-05 12:05:00,119.97,119.99,119.91,119.97,2050.0,111.4739,111.4925,111.4182,111.4739,2050.0
2017-04-05 12:10:00,120.0,120.02,119.91,120.02,3975.0,111.5018,111.5204,111.4182,111.5204,3975.0
2017-04-05 12:15:00,120.01,120.02,119.85,119.93,7617.0,111.5111,111.5204,111.3624,111.4367,7617.0
2017-04-05 12:20:00,119.93,120.05,119.91,119.92,6750.0,111.4367,111.5482,111.4182,111.4274,6750.0
2017-04-05 12:25:00,119.91,120.05,119.88,119.99,3909.0,111.4182,111.5482,111.3903,111.4925,3909.0
2017-04-05 12:30:00,119.98,120.06,119.98,120.04,5968.0,111.4832,111.5575,111.4832,111.5389,5968.0
2017-04-05 12:35:00,120.02,120.16,120.01,120.11,4886.0,111.5204,111.6504,111.5111,111.604,4886.0
2017-04-05 12:40:00,120.07,120.16,120.05,120.13,3571.0,111.5668,111.6504,111.5482,111.6226,3571.0
2017-04-05 12:45:00,120.13,120.21,120.11,120.21,6481.0,111.6226,111.6969,111.604,111.6969,6481.0
2017-04-05 12:50:00,120.21,120.25,120.16,120.23,5130.0,111.6969,111.7341,111.6504,111.7155,5130.0
2017-04-05 12:55:00,120.2,120.2,120.03,120.12,3131.0,111.6876,111.6876,111.5297,111.6133,3131.0
2017-04-05 13:00:00,120.11,120.15,120.03,120.15,19299.0,111.604,111.6412,111.5297,111.6412,19299.0
2017-04-05 13:05:00,120.15,120.15,120.13,120.14,2900.0,111.6412,111.6412,111.6226,111.6319,2900.0
2017-04-05 13:10:00,120.1,120.18,120.09,120.12,3900.0,111.5947,111.669,111.5854,111.6133,3900.0
2017-04-05 13:15:00,120.09,120.09,119.87,119.87,6650.0,111.5854,111.5854,111.381,111.381,6650.0
2017-04-05 13:20:00,119.89,119.9,119.85,119.86,1525.0,111.3996,111.4089,111.3624,111.3717,1525.0
2017-04-05 13:25:00,119.89,119.92,119.83,119.87,2466.0,111.3996,111.4274,111.3438,111.381,2466.0
2017-04-05 13:30:00,119.91,120.03,119.87,120.03,4650.0,111.4182,111.5297,111.381,111.5297,4650.0
2017-04-05 13:35:00,120.05,120.06,119.86,119.86,84786.0,111.5482,111.5575,111.3717,111.3717,84786.0
2017-04-05 13:40:00,119.86,120.02,119.72,120.01,45358.0,111.3717,111.5204,111.2416,111.5111,45358.0
2017-04-05 13:45:00,120.0,120.14,119.96,120.14,5600.0,111.5018,111.6319,111.4646,111.6319,5600.0
2017-04-05 13:50:00,120.15,120.26,120.15,120.22,1800.0,111.6412,111.7434,111.6412,111.7062,1800.0
2017-04-05 13:55:00,120.18,120.51,120.18,120.5,9538.0,111.669,111.9757,111.669,111.9664,9538.0
2017-04-05 14:00:00,120.4,120.5,120.02,120.03,26212.0,111.8735,111.9664,111.5204,111.5297,26212.0
2017-04-05 14:05:00,120.04,120.17,120.0,120.11,6651.0,111.5389,111.6597,111.5018,111.604,6651.0
2017-04-05 14:10:00,120.17,120.36,120.17,120.27,3600.0,111.6597,111.8363,111.6597,111.7527,3600.0
2017-04-05 14:15:00,120.32,120.35,120.31,120.35,841.0,111.7991,111.827,111.7898,111.827,841.0
2017-04-05 14:20:00,120.37,120.41,120.29,120.29,8291.0,111.8456,111.8827,111.7712,111.7712,8291.0
2017-04-05 14:25:00,120.3,120.44,120.27,120.44,5559.0,111.7805,111.9106,111.7527,111.9106,5559.0
2017-04-05 14:30:00,120.43,120.48,120.24,120.35,10734.0,111.9013,111.9478,111.7248,111.827,10734.0
2017-04-05 14:35:00,120.3,120.56,120.3,120.5,50353.0,111.7805,112.0221,111.7805,111.9664,50353.0
2017-04-05 14:40:00,120.5,120.53,120.25,120.27,37304.0,111.9664,111.9942,111.7341,111.7527,37304.0
2017-04-05 14:45:00,120.25,120.25,119.9,119.98,50809.0,111.7341,111.7341,111.4089,111.4832,50809.0
2017-04-05 14:50:00,119.91,119.91,119.78,119.83,4900.0,111.4182,111.4182,111.2974,111.3438,4900.0
2017-04-05 14:55:00,119.89,119.92,119.65,119.67,9630.0,111.3996,111.4274,111.1766,111.1952,9630.0
2017-04-05 15:00:00,119.72,119.83,119.69,119.78,7859.0,111.2416,111.3438,111.2137,111.2974,7859.0
2017-04-05 15:05:00,119.78,119.78,119.56,119.56,4866.0,111.2974,111.2974,111.0929,111.0929,4866.0
2017-04-05 15:10:00,119.53,119.58,119.22,119.22,7702.0,111.0651,111.1115,110.777,110.777,7702.0
2017-04-05 15:15:00,119.2,119.28,119.07,119.16,10540.0,110.7584,110.8328,110.6376,110.7213,10540.0
2017-04-05 15:20:00,119.17,119.18,118.73,118.8,7852.0,110.7306,110.7399,110.3217,110.3868,7852.0
2017-04-05 15:25:00,118.75,118.75,118.47,118.58,11663.0,110.3403,110.3403,110.0801,110.1823,11663.0
2017-04-05 15:30:00,118.52,118.59,118.08,118.21,17737.0,110.1266,110.1916,109.7178,109.8385,17737.0
2017-04-05 15:35:00,118.2,118.31,118.07,118.17,29139.0,109.8293,109.9315,109.7085,109.8014,29139.0
2017-04-05 15:40:00,118.18,118.4,118.09,118.09,20697.0,109.8107,110.0151,109.727,109.727,20697.0
2017-04-05 15:45:00,118.1,118.34,118.0,118.08,34145.0,109.7363,109.9593,109.6434,109.7178,34145.0
2017-04-05 15:50:00,118.09,118.57,118.09,118.54,21051.0,109.727,110.1731,109.727,110.1452,21051.0
2017-04-05 15:55:00,118.52,118.52,118.17,118.23,54365.0,110.1266,110.1266,109.8014,109.8571,54365.0
2017-04-06 09:30:00,118.5,118.83,118.5,118.55,37220.0,110.108,110.4146,110.108,110.1545,37220.0
2017-04-06 09:35:00,118.5,118.84,118.45,118.84,23665.0,110.108,110.4239,110.0615,110.4239,23665.0
2017-04-06 09:40:00,118.82,118.94,118.78,118.8,4600.0,110.4053,110.5168,110.3682,110.3868,4600.0
2017-04-06 09:45:00,118.7,119.01,118.4,118.95,13221.0,110.2938,110.5819,110.0151,110.5261,13221.0
2017-04-06 09:50:00,118.88,119.26,118.73,119.13,5516.0,110.4611,110.8142,110.3217,110.6934,5516.0
2017-04-06 09:55:00,119.27,119.45,119.1,119.11,4906.0,110.8235,110.9907,110.6655,110.6748,4906.0
2017-04-06 10:00:00,119.28,119.29,118.99,119.09,16066.0,110.8328,110.8421,110.5633,110.6562,16066.0
2017-04-06 10:05:00,119.0,119.24,119.0,119.11,3705.0,110.5726,110.7956,110.5726,110.6748,3705.0
2017-04-06 10:10:00,119.09,119.14,118.7,118.87,8510.0,110.6562,110.7027,110.2938,110.4518,8510.0
2017-04-06 10:15:00,118.92,119.07,118.84,118.92,4920.0,110.4983,110.6376,110.4239,110.4983,4920.0
2017-04-06 10:20:00,119.06,119.07,118.88,118.89,2679.0,110.6284,110.6376,110.4611,110.4704,2679.0
2017-04-06 10:25:00,118.89,119.29,118.78,119.29,11835.0,110.4704,110.8421,110.3682,110.8421,11835.0
2017-04-06 10:30:00,119.29,119.42,119.21,119.21,7202.0,110.8421,110.9629,110.7677,110.7677,7202.0
2017-04-06 10:35:00,119.31,119.41,119.19,119.19,6269.0,110.8606,110.9536,110.7491,110.7491,6269.0
2017-04-06 10:40:00,119.19,119.19,118.89,119.04,16118.0,110.7491,110.7491,110.4704,110.6098,16118.0
2017-04-06 10:45:00,119.03,119.2,119.0,119.0,7295.0,110.6005,110.7584,110.5726,110.5726,7295.0
2017-04-06 10:50:00,119.05,119.13,119.02,119.11,30958.0,110.6191,110.6934,110.5912,110.6748,30958.0
2017-04-06 10:55:00,119.14,119.27,119.04,119.04,10178.0,110.7027,110.8235,110.6098,110.6098,10178.0
2017-04-06 11:00:00,119.08,119.18,119.08,119.09,4535.0,110.6469,110.7399,110.6469,110.6562,4535.0
2017-04-06 11:05:00,119.03,119.1,119.0,119.09,3800.0,110.6005,110.6655,110.5726,110.6562,3800.0
2017-04-06 11:10:00,119.11,119.24,119.09,119.2,15747.0,110.6748,110.7956,110.6562,110.7584,15747.0
2017-04-06 11:15:00,119.17,119.33,119.17,119.33,9686.0,110.7306,110.8792,110.7306,110.8792,9686.0
2017-04-06 11:20:00,119.34,119.64,119.34,119.56,5041.0,110.8885,111.1673,110.8885,111.0929,5041.0
2017-04-06 11:25:00,119.57,119.62,119.51,119.62,5299.0,111.1022,111.1487,111.0465,111.1487,5299.0
2017-04-06 11:30:00,119.6,119.86,119.6,119.86,10356.0,111.1301,111.3717,111.1301,111.3717,10356.0
2017-04-06 11:35:00,119.88,119.94,119.78,119.93,9659.0,111.3903,111.446,111.2974,111.4367,9659.0
2017-04-06 11:40:00,119.9,120.07,119.86,120.07,2790.0,111.4089,111.5668,111.3717,111.5668,2790.0
2017-04-06 11:45:00,120.04,120.06,119.88,119.93,5100.0,111.5389,111.5575,111.3903,111.4367,5100.0
2017-04-06 11:50:00,119.91,119.96,119.85,119.86,3300.0,111.4182,111.4646,111.3624,111.3717,3300.0
2017-04-06 11:55:00,119.85,120.04,119.83,120.04,3162.0,111.3624,111.5389,111.3438,111.5389,3162.0
2017-04-06 12:00:00,120.04,120.08,119.92,119.99,19032.0,111.5389,111.5761,111.4274,111.4925,19032.0
2017-04-06 12:05:00,120.01,120.07,119.82,119.88,11600.0,111.5111,111.5668,111.3345,111.3903,11600.0
2017-04-06 12:10:00,119.88,120.01,119.87,119.91,8871.0,111.3903,111.5111,111.381,111.4182,8871.0
2017-04-06 12:15:00,119.86,119.94,119.82,119.93,4772.0,111.3717,111.446,111.3345,111.4367,4772.0
2017-04-06 12:20:00,119.93,120.26,119.9,120.19,9700.0,111.4367,111.7434,111.4089,111.6783,9700.0
2017-04-06 12:25:00,120.15,120.18,120.09,120.14,2415.0,111.6412,111.669,111.5854,111.6319,2415.0
2017-04-06 12:30:00,120.17,120.24,120.0,120.0,11600.0,111.6597,111.7248,111.5018,111.5018,11600.0
2017-04-06 12:35:00,119.97,120.02,119.8,119.84,11930.0,111.4739,111.5204,111.3159,111.3531,11930.0
2017-04-06 12:40:00,119.83,119.93,119.79,119.79,14696.0,111.3438,111.4367,111.3067,111.3067,14696.0
2017-04-06 12:45:00,119.8,119.85,119.7,119.7,13626.0,111.3159,111.3624,111.223,111.223,13626.0
2017-04-06 12:50:00,119.72,119.79,119.71,119.76,5900.0,111.2416,111.3067,111.2323,111.2788,5900.0
2017-04-06 12:55:00,119.82,119.9,119.79,119.88,3720.0,111.3345,111.4089,111.3067,111.3903,3720.0
2017-04-06 13:00:00,119.82,119.96,119.82,119.9,2167.0,111.3345,111.4646,111.3345,111.4089,2167.0
2017-04-06 13:05:00,119.82,119.95,119.82,119.92,2500.0,111.3345,111.4553,111.3345,111.4274,2500.0
2017-04-06 13:10:00,119.93,119.93,119.86,119.86,1200.0,111.4367,111.4367,111.3717,111.3717,1200.0
2017-04-06 13:15:00,119.94,120.03,119.84,119.95,8972.0,111.446,111.5297,111.3531,111.4553,8972.0
2017-04-06 13:20:00,120.0,120.0,119.86,119.86,4200.0,111.5018,111.5018,111.3717,111.3717,4200.0
2017-04-06 13:25:00,119.92,120.01,119.83,120.0,15150.0,111.4274,111.5111,111.3438,111.5018,15150.0
2017-04-06 13:30:00,120.01,120.11,120.01,120.1,3011.0,111.5111,111.604,111.5111,111.5947,3011.0
2017-04-06 13:35:00,120.14,120.24,120.06,120.06,3000.0,111.6319,111.7248,111.5575,111.5575,3000.0
2017-04-06 13:40:00,120.05,120.14,120.05,120.07,6200.0,111.5482,111.6319,111.5482,111.5668,6200.0
2017-04-06 13:45:00,120.02,120.04,119.87,119.9,2800.0,111.5204,111.5389,111.381,111.4089,2800.0
2017-04-06 13:50:00,119.9,119.95,119.76,119.79,9247.0,111.4089,111.4553,111.2788,111.3067,9247.0
2017-04-06 13:55:00,119.85,119.87,119.65,119.66,17775.0,111.3624,111.381,111.1766,111.1859,17775.0
2017-04-06 14:00:00,119.66,119.69,119.45,119.46,5802.0,111.1859,111.2137,110.9907,111.0,5802.0
2017-04-06 14:05:00,119.46,119.46,119.27,119.42,22537.0,111.0,111.0,110.8235,110.9629,22537.0
2017-04-06 14:10:00,119.43,119.46,119.36,119.36,1298.0,110.9721,111.0,110.9071,110.9071,1298.0
2017-04-06 14:15:00,119.34,119.64,119.33,119.54,8909.0,110.8885,111.1673,110.8792,111.0744,8909.0
2017-04-06 14:20:00,119.54,119.55,119.5,119.51,740.0,111.0744,111.0836,111.0372,111.0465,740.0
2017-04-06 14:25:00,119.47,119.51,119.3,119.3,1628.0,111.0093,111.0465,110.8514,110.8514,1628.0
2017-04-06 14:30:00,119.32,119.32,119.25,119.28,5611.0,110.8699,110.8699,110.8049,110.8328,5611.0
2017-04-06 14:35:00,119.27,119.39,119.25,119.28,5306.0,110.8235,110.935,110.8049,110.8328,5306.0
2017-04-06 14:40:00,119.26,119.3,119.25,119.29,2510.0,110.8142,110.8514,110.8049,110.8421,2510.0
2017-04-06 14:45:00,119.29,119.33,119.09,119.09,3807.0,110.8421,110.8792,110.6562,110.6562,3807.0
2017-04-06 14:50:00,119.11,119.11,118.86,118.87,9563.0,110.6748,110.6748,110.4425,110.4518,9563.0
2017-04-06 14:55:00,118.87,118.91,118.67,118.78,16422.0,110.4518,110.489,110.266,110.3682,16422.0
2017-04-06 15:00:00,118.73,118.9,118.73,118.77,9228.0,110.3217,110.4797,110.3217,110.3589,9228.0
2017-04-06 15:05:00,118.78,119.05,118.69,119.04,10912.0,110.3682,110.6191,110.2846,110.6098,10912.0
2017-04-06 15:10:00,119.06,119.11,119.0,119.1,4161.0,110.6284,110.6748,110.5726,110.6655,4161.0
2017-04-06 15:15:00,119.09,119.14,119.01,119.13,3280.0,110.6562,110.7027,110.5819,110.6934,3280.0
2017-04-06 15:20:00,119.11,119.24,119.06,119.06,5076.0,110.6748,110.7956,110.6284,110.6284,5076.0
2017-04-06 15:25:00,119.04,119.11,118.99,119.07,8967.0,110.6098,110.6748,110.5633,110.6376,8967.0
2017-04-06 15:30:00,119.04,119.09,118.9,118.99,22357.0,110.6098,110.6562,110.4797,110.5633,22357.0
2017-04-06 15:35:00,118.99,119.37,118.99,119.33,13089.0,110.5633,110.9164,110.5633,110.8792,13089.0
2017-04-06 15:40:00,119.35,119.38,119.31,119.32,8493.0,110.8978,110.9257,110.8606,110.8699,8493.0
2017-04-06 15:45:00,119.32,119.42,119.16,119.37,32831.0,110.8699,110.9629,110.7213,110.9164,32831.0
2017-04-06 15:50:00,119.37,119.41,119.19,119.29,55935.0,110.9164,110.9536,110.7491,110.8421,55935.0
2017-04-06 15:55:00,119.3,119.45,119.27,119.38,51236.0,110.8514,110.9907,110.8235,110.9257,51236.0
2017-04-07 09:30:00,121.05,123.68,120.95,123.0,172868.0,112.4774,114.9212,112.3845,114.2893,172868.0
2017-04-07 09:35:00,123.03,123.84,122.91,123.0,110596.0,114.3172,115.0698,114.2057,114.2893,110596.0
2017-04-07 09:40:00,123.0,123.62,122.64,123.14,61320.0,114.2893,114.8654,113.9548,114.4194,61320.0
2017-04-07 09:45:00,123.1,123.1,122.29,122.7,53409.0,114.3822,114.3822,113.6296,114.0106,53409.0
2017-04-07 09:50:00,122.59,122.69,121.95,121.95,34324.0,113.9084,114.0013,113.3137,113.3137,34324.0
2017-04-07 09:55:00,121.95,122.52,121.95,122.14,42132.0,113.3137,113.8433,113.3137,113.4902,42132.0
2017-04-07 10:00:00,122.16,122.51,121.81,122.37,23270.0,113.5088,113.834,113.1836,113.7039,23270.0
2017-04-07 10:05:00,122.37,122.94,122.2,122.94,43836.0,113.7039,114.2336,113.546,114.2336,43836.0
2017-04-07 10:10:00,122.93,123.21,122.81,122.85,27752.0,114.2243,114.4845,114.1128,114.1499,27752.0
2017-04-07 10:15:00,122.85,123.24,122.56,123.1,49663.0,114.1499,114.5123,113.8805,114.3822,49663.0
2017-04-07 10:20:00,123.08,123.19,122.85,122.97,19450.0,114.3637,114.4659,114.1499,114.2614,19450.0
2017-04-07 10:25:00,122.95,123.23,122.47,122.5,23209.0,114.2429,114.503,113.7969,113.8247,23209.0
2017-04-07 10:30:00,122.51,123.11,122.2,123.08,36975.0,113.834,114.3915,113.546,114.3637,36975.0
2017-04-07 10:35:00,123.03,123.76,122.83,123.64,42575.0,114.3172,114.9955,114.1314,114.884,42575.0
2017-04-07 10:40:00,123.64,123.77,123.0,123.05,55587.0,114.884,115.0048,114.2893,114.3358,55587.0
2017-04-07 10:45:00,122.94,123.19,122.94,123.11,19585.0,114.2336,114.4659,114.2336,114.3915,19585.0
2017-04-07 10:50:00,123.07,123.09,122.54,122.73,25032.0,114.3544,114.373,113.8619,114.0384,25032.0
2017-04-07 10:55:00,122.76,123.1,122.61,122.9,12827.0,114.0663,114.3822,113.9269,114.1964,12827.0
2017-04-07 11:00:00,122.9,123.0,122.85,122.88,10227.0,114.1964,114.2893,114.1499,114.1778,10227.0
2017-04-07 11:05:00,122.86,122.86,122.59,122.66,15117.0,114.1592,114.1592,113.9084,113.9734,15117.0
2017-04-07 11:10:00,122.67,122.76,122.62,122.76,7807.0,113.9827,114.0663,113.9362,114.0663,7807.0
2017-04-07 11:15:00,122.84,123.03,122.78,122.89,10570.0,114.1407,114.3172,114.0849,114.1871,10570.0
2017-04-07 11:20:00,122.92,122.98,122.83,122.98,6404.0,114.215,114.2707,114.1314,114.2707,6404.0
2017-04-07 11:25:00,122.94,123.03,122.75,122.76,9900.0,114.2336,114.3172,114.057,114.0663,9900.0
2017-04-07 11:30:00,122.73,122.84,122.66,122.83,4081.0,114.0384,114.1407,113.9734,114.1314,4081.0
2017-04-07 11:35:00,122.8,122.84,122.61,122.67,6101.0,114.1035,114.1407,113.9269,113.9827,6101.0
2017-04-07 11:40:00,122.69,122.72,122.6,122.72,2805.0,114.0013,114.0292,113.9177,114.0292,2805.0
2017-04-07 11:45:00,122.7,122.81,122.67,122.8,8600.0,114.0106,114.1128,113.9827,114.1035,8600.0
2017-04-07 11:50:00,122.82,123.17,122.74,123.17,19466.0,114.1221,114.4473,114.0477,114.4473,19466.0
2017-04-07 11:55:00,123.12,123.52,123.12,123.49,22164.0,114.4008,114.7725,114.4008,114.7446,22164.0
2017-04-07 12:00:00,123.49,123.53,123.3,123.5,17310.0,114.7446,114.7818,114.5681,114.7539,17310.0
2017-04-07 12:05:00,123.5,123.71,123.45,123.53,22095.0,114.7539,114.949,114.7075,114.7818,22095.0
2017-04-07 12:10:00,123.51,123.86,123.43,123.82,30632.0,114.7632,115.0884,114.6889,115.0513,30632.0
2017-04-07 12:15:00,123.82,123.91,123.69,123.72,11243.0,115.0513,115.1349,114.9305,114.9583,11243.0
2017-04-07 12:20:00,123.72,123.75,123.62,123.7,5301.0,114.9583,114.9862,114.8654,114.9398,5301.0
2017-04-07 12:25:00,123.73,123.79,123.67,123.75,8100.0,114.9676,115.0234,114.9119,114.9862,8100.0
2017-04-07 12:30:00,123.75,123.99,123.73,123.96,13979.0,114.9862,115.2092,114.9676,115.1813,13979.0
2017-04-07 12:35:00,123.92,124.08,123.89,124.08,12177.0,115.1442,115.2928,115.1163,115.2928,12177.0
2017-04-07 12:40:00,124.07,124.25,123.99,124.03,20420.0,115.2835,115.4508,115.2092,115.2464,20420.0
2017-04-07 12:45:00,124.0,124.1,123.92,124.01,7796.0,115.2185,115.3114,115.1442,115.2278,7796.0
2017-04-07 12:50:00,124.02,124.1,124.0,124.04,6902.0,115.2371,115.3114,115.2185,115.2557,6902.0
2017-04-07 12:55:00,124.06,124.08,123.89,123.96,52733.0,115.2743,115.2928,115.1163,115.1813,52733.0
2017-04-07 13:00:00,123.95,123.96,123.67,123.71,19995.0,115.172,115.1813,114.9119,114.949,19995.0
2017-04-07 13:05:00,123.69,123.84,123.56,123.82,12000.0,114.9305,115.0698,114.8097,115.0513,12000.0
2017-04-07 13:10:00,123.82,124.03,123.82,123.99,49078.0,115.0513,115.2464,115.0513,115.2092,49078.0
2017-04-07 13:15:00,124.04,124.15,123.87,123.91,23855.0,115.2557,115.3579,115.0977,115.1349,23855.0
2017-04-07 13:20:00,123.9,124.02,123.85,124.0,12274.0,115.1256,115.2371,115.0791,115.2185,12274.0
2017-04-07 13:25:00,124.03,124.17,123.85,124.17,18906.0,115.2464,115.3765,115.0791,115.3765,18906.0
2017-04-07 13:30:00,124.15,124.27,124.01,124.23,34016.0,115.3579,115.4694,115.2278,115.4322,34016.0
2017-04-07 13:35:00,124.28,124.29,124.01,124.12,12470.0,115.4787,115.488,115.2278,115.33,12470.0
2017-04-07 13:40:00,124.11,124.13,123.66,123.78,71358.0,115.3207,115.3393,114.9026,115.0141,71358.0
2017-04-07 13:45:00,123.82,123.86,123.68,123.7,33178.0,115.0513,115.0884,114.9212,114.9398,33178.0
2017-04-07 13:50:00,123.66,123.66,123.6,123.6,4900.0,114.9026,114.9026,114.8468,114.8468,4900.0
2017-04-07 13:55:00,123.58,123.63,123.5,123.52,18049.0,114.8283,114.8747,114.7539,114.7725,18049.0
2017-04-07 14:00:00,123.53,123.69,123.52,123.58,13517.0,114.7818,114.9305,114.7725,114.8283,13517.0
2017-04-07 14:05:00,123.57,123.61,123.44,123.48,7612.0,114.819,114.8561,114.6982,114.7353,7612.0
2017-04-07 14:10:00,123.46,123.56,123.39,123.47,17605.0,114.7167,114.8097,114.6517,114.726,17605.0
2017-04-07 14:15:00,123.43,123.43,123.2,123.25,7422.0,114.6889,114.6889,114.4752,114.5216,7422.0
2017-04-07 14:20:00,123.26,123.48,123.23,123.48,10128.0,114.5309,114.7353,114.503,114.7353,10128.0
2017-04-07 14:25:00,123.47,123.47,123.31,123.34,5102.0,114.726,114.726,114.5774,114.6052,5102.0
2017-04-07 14:30:00,123.34,123.34,123.06,123.1,8786.0,114.6052,114.6052,114.3451,114.3822,8786.0
2017-04-07 14:35:00,123.09,123.38,123.09,123.38,12500.0,114.373,114.6424,114.373,114.6424,12500.0
2017-04-07 14:40:00,123.39,123.39,123.2,123.26,25255.0,114.6517,114.6517,114.4752,114.5309,25255.0
2017-04-07 14:45:00,123.29,123.45,123.29,123.43,10560.0,114.5588,114.7075,114.5588,114.6889,10560.0
2017-04-07 14:50:00,123.46,123.48,123.37,123.44,28094.0,114.7167,114.7353,114.6331,114.6982,28094.0
2017-04-07 14:55:00,123.46,123.51,123.34,123.48,33030.0,114.7167,114.7632,114.6052,114.7353,33030.0
2017-04-07 15:00:00,123.45,123.52,123.35,123.46,31479.0,114.7075,114.7725,114.6145,114.7167,31479.0
2017-04-07 15:05:00,123.47,123.75,123.47,123.71,39099.0,114.726,114.9862,114.726,114.949,39099.0
2017-04-07 15:10:00,123.68,123.97,123.67,123.95,54287.0,114.9212,115.1906,114.9119,115.172,54287.0
2017-04-07 15:15:00,123.95,124.11,123.92,124.01,69629.0,115.172,115.3207,115.1442,115.2278,69629.0
2017-04-07 15:20:00,124.0,124.09,123.99,124.06,38695.0,115.2185,115.3021,115.2092,115.2743,38695.0
2017-04-07 15:25:00,124.03,124.06,123.75,123.75,46470.0,115.2464,115.2743,114.9862,114.9862,46470.0
2017-04-07 15:30:00,123.76,123.83,123.74,123.82,49667.0,114.9955,115.0605,114.9769,115.0513,49667.0
2017-04-07 15:35:00,123.81,123.91,123.75,123.91,38343.0,115.042,115.1349,114.9862,115.1349,38343.0
2017-04-07 15:40:00,123.91,123.99,123.81,123.81,28558.0,115.1349,115.2092,115.042,115.042,28558.0
2017-04-07 15:45:00,123.81,123.96,123.79,123.85,63263.0,115.042,115.1813,115.0234,115.0791,63263.0
2017-04-07 15:50:00,123.85,123.91,123.78,123.89,75340.0,115.0791,115.1349,115.0141,115.1163,75340.0
2017-04-07 15:55:00,123.89,124.06,123.89,124.01,166820.0,115.1163,115.2743,115.1163,115.2278,166820.0
2017-04-10 09:30:00,123.76,123.76,123.01,123.08,40224.0,114.9955,114.9955,114.2986,114.3637,40224.0
2017-04-10 09:35:00,123.08,123.2,123.0,123.05,28513.0,114.3637,114.4752,114.2893,114.3358,28513.0
2017-04-10 09:40:00,123.05,123.25,123.05,123.1,16640.0,114.3358,114.5216,114.3358,114.3822,16640.0
2017-04-10 09:45:00,123.17,123.38,122.54,122.69,48470.0,114.4473,114.6424,113.8619,114.0013,48470.0
2017-04-10 09:50:00,122.73,122.88,122.62,122.88,27151.0,114.0384,114.1778,113.9362,114.1778,27151.0
2017-04-10 09:55:00,122.84,122.96,122.7,122.9,18505.0,114.1407,114.2522,114.0106,114.1964,18505.0
2017-04-10 10:00:00,122.99,123.06,122.96,123.02,9644.0,114.28,114.3451,114.2522,114.3079,9644.0
2017-04-10 10:05:00,123.03,123.14,122.99,123.03,12165.0,114.3172,114.4194,114.28,114.3172,12165.0
2017-04-10 10:10:00,123.07,123.08,122.9,123.02,14938.0,114.3544,114.3637,114.1964,114.3079,14938.0
2017-04-10 10:15:00,123.02,123.06,122.95,122.95,12517.0,114.3079,114.3451,114.2429,114.2429,12517.0
2017-04-10 10:20:00,122.97,122.99,122.6,122.72,30186.0,114.2614,114.28,113.9177,114.0292,30186.0
2017-04-10 10:25:00,122.73,122.73,122.6,122.6,20248.0,114.0384,114.0384,113.9177,113.9177,20248.0
2017-04-10 10:30:00,122.64,123.01,122.6,122.83,18685.0,113.9548,114.2986,113.9177,114.1314,18685.0
2017-04-10 10:35:00,122.8,122.85,122.6,122.6,15205.0,114.1035,114.1499,113.9177,113.9177,15205.0
2017-04-10 10:40:00,122.6,122.6,122.25,122.57,24909.0,113.9177,113.9177,113.5924,113.8898,24909.0
2017-04-10 10:45:00,122.56,122.58,122.25,122.33,16013.0,113.8805,113.8991,113.5924,113.6668,16013.0
2017-04-10 10:50:00,122.36,122.36,122.11,122.18,8648.0,113.6946,113.6946,113.4624,113.5274,8648.0
2017-04-10 10:55:00,122.22,122.25,122.05,122.05,11488.0,113.5646,113.5924,113.4066,113.4066,11488.0
2017-04-10 11:00:00,122.05,122.25,122.05,122.24,6711.0,113.4066,113.5924,113.4066,113.5831,6711.0
2017-04-10 11:05:00,122.11,122.12,122.05,122.06,8095.0,113.4624,113.4716,113.4066,113.4159,8095.0
2017-04-10 11:10:00,122.09,122.21,122.09,122.2,9400.0,113.4438,113.5553,113.4438,113.546,9400.0
2017-04-10 11:15:00,122.24,122.29,122.2,122.25,14996.0,113.5831,113.6296,113.546,113.5924,14996.0
2017-04-10 11:20:00,122.28,122.36,122.28,122.36,7550.0,113.6203,113.6946,113.6203,113.6946,7550.0
2017-04-10 11:25:00,122.32,122.32,122.18,122.25,7163.0,113.6575,113.6575,113.5274,113.5924,7163.0
2017-04-10 11:30:00,122.25,122.34,122.15,122.15,24370.0,113.5924,113.6761,113.4995,113.4995,24370.0
2017-04-10 11:35:00,122.11,122.24,122.05,122.07,17771.0,113.4624,113.5831,113.4066,113.4252,17771.0
2017-04-10 11:40:00,122.05,122.08,121.77,121.77,13889.0,113.4066,113.4345,113.1464,113.1464,13889.0
2017-04-10 11:45:00,121.77,121.87,121.67,121.87,18150.0,113.1464,113.2394,113.0535,113.2394,18150.0
2017-04-10 11:50:00,121.87,121.94,121.86,121.9,6183.0,113.2394,113.3044,113.2301,113.2672,6183.0
2017-04-10 11:55:00,121.88,121.95,121.65,121.68,15419.0,113.2486,113.3137,113.0349,113.0628,15419.0
2017-04-10 12:00:00,121.65,121.77,121.64,121.74,7339.0,113.0349,113.1464,113.0256,113.1186,7339.0
2017-04-10 12:05:00,121.69,121.69,121.46,121.59,5667.0,113.0721,113.0721,112.8584,112.9792,5667.0
2017-04-10 12:10:00,121.59,121.59,121.22,121.26,7504.0,112.9792,112.9792,112.6354,112.6725,7504.0
2017-04-10 12:15:00,121.26,121.26,121.18,121.18,11736.0,112.6725,112.6725,112.5982,112.5982,11736.0
2017-04-10 12:20:00,121.2,121.24,121.1,121.1,8135.0,112.6168,112.654,112.5239,112.5239,8135.0
2017-04-10 12:25:00,121.06,121.17,121.0,121.16,10900.0,112.4867,112.5889,112.431,112.5796,10900.0
2017-04-10 12:30:00,121.18,121.44,121.16,121.38,6065.0,112.5982,112.8398,112.5796,112.7841,6065.0
2017-04-10 12:35:00,121.38,121.53,121.36,121.53,4400.0,112.7841,112.9234,112.7655,112.9234,4400.0
2017-04-10 12:40:00,121.55,122.03,121.55,121.99,24268.0,112.942,113.388,112.942,113.3509,24268.0
2017-04-10 12:45:00,122.03,122.07,121.93,122.01,6200.0,113.388,113.4252,113.2951,113.3694,6200.0
2017-04-10 12:50:00,122.01,122.1,122.01,122.05,1710.0,113.3694,113.4531,113.3694,113.4066,1710.0
2017-04-10 12:55:00,121.99,122.16,121.96,122.07,10288.0,113.3509,113.5088,113.323,113.4252,10288.0
2017-04-10 13:00:00,122.07,122.08,121.85,121.89,10808.0,113.4252,113.4345,113.2208,113.2579,10808.0
2017-04-10 13:05:00,121.91,122.05,121.91,121.99,10514.0,113.2765,113.4066,113.2765,113.3509,10514.0
2017-04-10 13:10:00,122.0,122.18,121.97,122.18,6600.0,113.3601,113.5274,113.3323,113.5274,6600.0
2017-04-10 13:15:00,122.17,122.29,122.17,122.25,13590.0,113.5181,113.6296,113.5181,113.5924,13590.0
2017-04-10 13:20:00,122.3,122.3,122.18,122.25,10161.0,113.6389,113.6389,113.5274,113.5924,10161.0
2017-04-10 13:25:00,122.25,122.27,122.15,122.15,4781.0,113.5924,113.611,113.4995,113.4995,4781.0
2017-04-10 13:30:00,122.21,122.4,122.21,122.4,5527.0,113.5553,113.7318,113.5553,113.7318,5527.0
2017-04-10 13:35:00,122.39,122.52,122.38,122.47,4367.0,113.7225,113.8433,113.7132,113.7969,4367.0
2017-04-10 13:40:00,122.49,122.51,122.38,122.38,3867.0,113.8154,113.834,113.7132,113.7132,3867.0
2017-04-10 13:45:00,122.38,122.44,122.23,122.23,3005.0,113.7132,113.769,113.5739,113.5739,3005.0
2017-04-10 13:50:00,122.23,122.31,122.2,122.2,7502.0,113.5739,113.6482,113.546,113.546,7502.0
2017-04-10 13:55:00,122.25,122.27,122.22,122.25,3324.0,113.5924,113.611,113.5646,113.5924,3324.0
2017-04-10 14:00:00,122.24,122.27,122.16,122.22,15649.0,113.5831,113.611,113.5088,113.5646,15649.0
2017-04-10 14:05:00,122.2,122.3,122.2,122.3,5457.0,113.546,113.6389,113.546,113.6389,5457.0
2017-04-10 14:10:00,122.25,122.25,122.14,122.24,9012.0,113.5924,113.5924,113.4902,113.5831,9012.0
2017-04-10 14:15:00,122.23,122.29,122.2,122.2,4427.0,113.5739,113.6296,113.546,113.546,4427.0
2017-04-10 14:20:00,122.21,122.24,122.16,122.2,3561.0,113.5553,113.5831,113.5088,113.546,3561.0
2017-04-10 14:25:00,122.18,122.2,121.87,121.87,10906.0,113.5274,113.546,113.2394,113.2394,10906.0
2017-04-10 14:30:00,121.88,121.97,121.87,121.92,6445.0,113.2486,113.3323,113.2394,113.2858,6445.0
2017-04-10 14:35:00,121.94,122.03,121.92,121.95,7209.0,113.3044,113.388,113.2858,113.3137,7209.0
2017-04-10 14:40:00,121.94,122.15,121.92,122.11,7102.0,113.3044,113.4995,113.2858,113.4624,7102.0
2017-04-10 14:45:00,122.14,122.19,122.09,122.18,7885.0,113.4902,113.5367,113.4438,113.5274,7885.0
2017-04-10 14:50:00,122.2,122.27,122.15,122.15,15131.0,113.546,113.611,113.4995,113.4995,15131.0
2017-04-10 14:55:00,122.13,122.18,121.98,121.99,4026.0,113.4809,113.5274,113.3416,113.3509,4026.0
2017-04-10 15:00:00,122.04,122.11,121.97,122.03,6865.0,113.3973,113.4624,113.3323,113.388,6865.0
2017-04-10 15:05:00,122.04,122.14,121.93,121.99,9018.0,113.3973,113.4902,113.2951,113.3509,9018.0
2017-04-10 15:10:00,121.96,121.96,121.8,121.84,4599.0,113.323,113.323,113.1743,113.2115,4599.0
2017-04-10 15:15:00,121.85,121.99,121.84,121.94,11051.0,113.2208,113.3509,113.2115,113.3044,11051.0
2017-04-10 15:20:00,121.96,121.96,121.57,121.63,6459.0,113.323,113.323,112.9606,113.0163,6459.0
2017-04-10 15:25:00,121.64,121.76,121.64,121.67,10378.0,113.0256,113.1371,113.0256,113.0535,10378.0
2017-04-10 15:30:00,121.65,121.65,121.45,121.55,14320.0,113.0349,113.0349,112.8491,112.942,14320.0
2017-04-10 15:35:00,121.51,121.64,121.47,121.58,12639.0,112.9048,113.0256,112.8677,112.9699,12639.0
2017-04-10 15:40:00,121.57,121.58,121.4,121.4,10686.0,112.9606,112.9699,112.8026,112.8026,10686.0
2017-04-10 15:45:00,121.44,121.49,121.3,121.3,36321.0,112.8398,112.8863,112.7097,112.7097,36321.0
2017-04-10 15:50:00,121.3,121.42,121.29,121.4,39184.0,112.7097,112.8212,112.7004,112.8026,39184.0
2017-04-10 15:55:00,121.4,121.5,121.31,121.31,153370.0,112.8026,112.8956,112.719,112.719,153370.0
2017-04-11 09:30:00,120.88,121.34,120.65,121.2,17180.0,112.3195,112.7469,112.1057,112.6168,17180.0
2017-04-11 09:35:00,121.26,121.65,120.52,120.52,9211.0,112.6725,113.0349,111.985,111.985,9211.0
2017-04-11 09:40:00,120.55,120.75,120.44,120.61,4149.0,112.0128,112.1987,111.9106,112.0686,4149.0
2017-04-11 09:45:00,120.55,120.55,120.02,120.1,63807.0,112.0128,112.0128,111.5204,111.5947,63807.0
2017-04-11 09:50:00,120.04,120.04,119.8,119.94,11186.0,111.5389,111.5389,111.3159,111.446,11186.0
2017-04-11 09:55:00,120.0,120.11,119.83,120.04,30374.0,111.5018,111.604,111.3438,111.5389,30374.0
2017-04-11 10:00:00,120.03,120.26,119.83,120.2,10600.0,111.5297,111.7434,111.3438,111.6876,10600.0
2017-04-11 10:05:00,120.2,120.29,119.92,120.01,6789.0,111.6876,111.7712,111.4274,111.5111,6789.0
2017-04-11 10:10:00,120.04,120.21,119.64,119.65,34708.0,111.5389,111.6969,111.1673,111.1766,34708.0
2017-04-11 10:15:00,119.68,119.75,119.39,119.54,14216.0,111.2044,111.2695,110.935,111.0744,14216.0
2017-04-11 10:20:00,119.5,119.5,119.1,119.2,7404.0,111.0372,111.0372,110.6655,110.7584,7404.0
2017-04-11 10:25:00,119.19,119.55,119.16,119.29,9538.0,110.7491,111.0836,110.7213,110.8421,9538.0
2017-04-11 10:30:00,119.24,119.24,118.89,118.97,15368.0,110.7956,110.7956,110.4704,110.5447,15368.0
2017-04-11 10:35:00,118.99,119.68,118.99,119.68,22824.0,110.5633,111.2044,110.5633,111.2044,22824.0
2017-04-11 10:40:00,119.67,119.79,119.49,119.79,23220.0,111.1952,111.3067,111.0279,111.3067,23220.0
2017-04-11 10:45:00,119.84,120.18,119.82,119.88,9074.0,111.3531,111.669,111.3345,111.3903,9074.0
2017-04-11 10:50:00,119.84,119.97,119.74,119.84,5500.0,111.3531,111.4739,111.2602,111.3531,5500.0
2017-04-11 10:55:00,119.9,120.08,119.83,120.03,7311.0,111.4089,111.5761,111.3438,111.5297,7311.0
2017-04-11 11:00:00,120.03,120.03,119.88,119.9,10560.0,111.5297,111.5297,111.3903,111.4089,10560.0
2017-04-11 11:05:00,119.88,120.01,119.78,119.95,6602.0,111.3903,111.5111,111.2974,111.4553,6602.0
2017-04-11 11:10:00,119.88,119.9,119.69,119.81,4443.0,111.3903,111.4089,111.2137,111.3252,4443.0
2017-04-11 11:15:00,119.82,119.94,119.74,119.83,5028.0,111.3345,111.446,111.2602,111.3438,5028.0
2017-04-11 11:20:00,119.89,119.9,119.77,119.86,3413.0,111.3996,111.4089,111.2881,111.3717,3413.0
2017-04-11 11:25:00,119.76,119.9,119.62,119.84,4915.0,111.2788,111.4089,111.1487,111.3531,4915.0
2017-04-11 11:30:00,119.84,119.97,119.78,119.83,3961.0,111.3531,111.4739,111.2974,111.3438,3961.0
2017-04-11 11:35:00,119.82,120.03,119.82,119.9,2602.0,111.3345,111.5297,111.3345,111.4089,2602.0
2017-04-11 11:40:00,119.84,119.95,119.83,119.85,1267.0,111.3531,111.4553,111.3438,111.3624,1267.0
2017-04-11 11:45:00,119.81,119.88,119.73,119.73,7456.0,111.3252,111.3903,111.2509,111.2509,7456.0
2017-04-11 11:50:00,119.7,119.86,119.64,119.73,4376.0,111.223,111.3717,111.1673,111.2509,4376.0
2017-04-11 11:55:00,119.82,119.92,119.8,119.87,5193.0,111.3345,111.4274,111.3159,111.381,5193.0
2017-04-11 12:00:00,119.85,119.85,119.56,119.71,5452.0,111.3624,111.3624,111.0929,111.2323,5452.0
2017-04-11 12:05:00,119.71,119.88,119.66,119.86,2889.0,111.2323,111.3903,111.1859,111.3717,2889.0
2017-04-11 12:10:00,119.81,119.98,119.75,119.91,2600.0,111.3252,111.4832,111.2695,111.4182,2600.0
2017-04-11 12:15:00,119.93,120.24,119.88,120.24,4700.0,111.4367,111.7248,111.3903,111.7248,4700.0
2017-04-11 12:20:00,120.27,120.31,120.16,120.16,6041.0,111.7527,111.7898,111.6504,111.6504,6041.0
2017-04-11 12:25:00,120.12,120.14,119.95,120.14,4162.0,111.6133,111.6319,111.4553,111.6319,4162.0
2017-04-11 12:30:00,120.18,120.3,120.15,120.25,6297.0,111.669,111.7805,111.6412,111.7341,6297.0
2017-04-11 12:35:00,120.22,120.5,120.22,120.45,4700.0,111.7062,111.9664,111.7062,111.9199,4700.0
2017-04-11 12:40:00,120.4,120.4,120.15,120.17,2600.0,111.8735,111.8735,111.6412,111.6597,2600.0
2017-04-11 12:45:00,120.26,120.26,120.17,120.22,3518.0,111.7434,111.7434,111.6597,111.7062,3518.0
2017-04-11 12:50:00,120.23,120.4,120.22,120.36,4473.0,111.7155,111.8735,111.7062,111.8363,4473.0
2017-04-11 12:55:00,120.37,120.4,120.28,120.3,2500.0,111.8456,111.8735,111.762,111.7805,2500.0
2017-04-11 13:00:00,120.31,120.6,120.31,120.53,4032.0,111.7898,112.0593,111.7898,111.9942,4032.0
2017-04-11 13:05:00,120.58,120.69,120.55,120.65,3610.0,112.0407,112.1429,112.0128,112.1057,3610.0
2017-04-11 13:10:00,120.61,120.75,120.6,120.7,4200.0,112.0686,112.1987,112.0593,112.1522,4200.0
2017-04-11 13:15:00,120.73,120.76,120.61,120.7,7330.0,112.1801,112.208,112.0686,112.1522,7330.0
2017-04-11 13:20:00,120.71,120.79,120.63,120.63,4830.0,112.1615,112.2358,112.0872,112.0872,4830.0
2017-04-11 13:25:00,120.66,120.78,120.66,120.78,2324.0,112.115,112.2265,112.115,112.2265,2324.0
2017-04-11 13:30:00,120.79,120.81,120.7,120.74,1700.0,112.2358,112.2544,112.1522,112.1894,1700.0
2017-04-11 13:35:00,120.72,120.75,120.67,120.74,1916.0,112.1708,112.1987,112.1243,112.1894,1916.0
2017-04-11 13:40:00,120.74,120.74,120.48,120.56,7145.0,112.1894,112.1894,111.9478,112.0221,7145.0
2017-04-11 13:45:00,120.56,120.6,120.48,120.58,3401.0,112.0221,112.0593,111.9478,112.0407,3401.0
2017-04-11 13:50:00,120.56,120.7,120.55,120.7,2800.0,112.0221,112.1522,112.0128,112.1522,2800.0
2017-04-11 13:55:00,120.66,120.67,120.58,120.65,3652.0,112.115,112.1243,112.0407,112.1057,3652.0
2017-04-11 14:00:00,120.73,121.0,120.69,120.96,13057.0,112.1801,112.431,112.1429,112.3938,13057.0
2017-04-11 14:05:00,120.98,121.21,120.98,121.15,3620.0,112.4124,112.6261,112.4124,112.5703,3620.0
2017-04-11 14:10:00,121.16,121.17,120.87,120.94,5560.0,112.5796,112.5889,112.3102,112.3752,5560.0
2017-04-11 14:15:00,120.97,121.01,120.82,120.85,4700.0,112.4031,112.4403,112.2637,112.2916,4700.0
2017-04-11 14:20:00,120.85,120.98,120.83,120.98,5526.0,112.2916,112.4124,112.273,112.4124,5526.0
2017-04-11 14:25:00,120.98,121.08,120.92,121.08,6532.0,112.4124,112.5053,112.3566,112.5053,6532.0
2017-04-11 14:30:00,121.1,121.23,121.06,121.2,5046.0,112.5239,112.6447,112.4867,112.6168,5046.0
2017-04-11 14:35:00,121.19,121.3,121.08,121.08,3496.0,112.6075,112.7097,112.5053,112.5053,3496.0
2017-04-11 14:40:00,121.04,121.1,121.0,121.0,2200.0,112.4681,112.5239,112.431,112.431,2200.0
2017-04-11 14:45:00,121.06,121.22,121.06,121.21,4150.0,112.4867,112.6354,112.4867,112.6261,4150.0
2017-04-11 14:50:00,121.2,121.31,121.17,121.31,6585.0,112.6168,112.719,112.5889,112.719,6585.0
2017-04-11 14:55:00,121.3,121.33,121.11,121.19,3400.0,112.7097,112.7376,112.5332,112.6075,3400.0
2017-04-11 15:00:00,121.12,121.14,120.99,121.05,6921.0,112.5425,112.561,112.4217,112.4774,6921.0
2017-04-11 15:05:00,121.03,121.06,120.93,121.03,10180.0,112.4588,112.4867,112.3659,112.4588,10180.0
2017-04-11 15:10:00,121.05,121.09,120.83,120.83,7070.0,112.4774,112.5146,112.273,112.273,7070.0
2017-04-11 15:15:00,120.83,120.87,120.67,120.81,5756.0,112.273,112.3102,112.1243,112.2544,5756.0
2017-04-11 15:20:00,120.79,120.91,120.79,120.9,5552.0,112.2358,112.3473,112.2358,112.338,5552.0
2017-04-11 15:25:00,120.91,120.94,120.78,120.83,6000.0,112.3473,112.3752,112.2265,112.273,6000.0
2017-04-11 15:30:00,120.83,120.99,120.8,120.99,9542.0,112.273,112.4217,112.2451,112.4217,9542.0
2017-04-11 15:35:00,120.99,121.23,120.98,121.22,14714.0,112.4217,112.6447,112.4124,112.6354,14714.0
2017-04-11 15:40:00,121.18,121.18,120.93,120.95,8895.0,112.5982,112.5982,112.3659,112.3845,8895.0
2017-04-11 15:45:00,120.94,120.94,120.82,120.93,16208.0,112.3752,112.3752,112.2637,112.3659,16208.0
2017-04-11 15:50:00,120.94,121.06,120.93,121.02,18256.0,112.3752,112.4867,112.3659,112.4495,18256.0
2017-04-11 15:55:00,121.03,121.21,120.99,121.21,45034.0,112.4588,112.6261,112.4217,112.6261,45034.0
2017-04-12 09:30:00,120.92,120.92,120.02,120.06,14262.0,112.3566,112.3566,111.5204,111.5575,14262.0
2017-04-12 09:35:00,120.34,120.48,120.0,120.16,7130.0,111.8177,111.9478,111.5018,111.6504,7130.0
2017-04-12 09:40:00,120.22,120.49,120.21,120.21,2591.0,111.7062,111.9571,111.6969,111.6969,2591.0
2017-04-12 09:45:00,120.2,120.29,120.07,120.1,2600.0,111.6876,111.7712,111.5668,111.5947,2600.0
2017-04-12 09:50:00,120.0,120.21,119.73,120.09,6148.0,111.5018,111.6969,111.2509,111.5854,6148.0
2017-04-12 09:55:00,120.02,120.06,119.45,120.06,16835.0,111.5204,111.5575,110.9907,111.5575,16835.0
2017-04-12 10:00:00,119.98,120.13,119.63,119.66,6100.0,111.4832,111.6226,111.158,111.1859,6100.0
2017-04-12 10:05:00,119.74,119.86,119.62,119.64,3004.0,111.2602,111.3717,111.1487,111.1673,3004.0
2017-04-12 10:10:00,119.63,119.66,119.48,119.6,5858.0,111.158,111.1859,111.0186,111.1301,5858.0
2017-04-12 10:15:00,119.6,119.75,119.5,119.5,4430.0,111.1301,111.2695,111.0372,111.0372,4430.0
2017-04-12 10:20:00,119.52,119.55,119.22,119.27,12921.0,111.0558,111.0836,110.777,110.8235,12921.0
2017-04-12 10:25:00,119.26,119.26,118.99,118.99,2800.0,110.8142,110.8142,110.5633,110.5633,2800.0
2017-04-12 10:30:00,119.06,119.49,119.02,119.25,26501.0,110.6284,111.0279,110.5912,110.8049,26501.0
2017-04-12 10:35:00,119.33,119.4,119.0,119.2,7270.0,110.8792,110.9443,110.5726,110.7584,7270.0
2017-04-12 10:40:00,119.22,119.24,118.91,118.91,7200.0,110.777,110.7956,110.489,110.489,7200.0
2017-04-12 10:45:00,118.84,118.85,118.63,118.71,7270.0,110.4239,110.4332,110.2288,110.3031,7270.0
2017-04-12 10:50:00,118.73,118.84,118.64,118.72,3900.0,110.3217,110.4239,110.2381,110.3124,3900.0
2017-04-12 10:55:00,118.67,118.88,118.62,118.62,9199.0,110.266,110.4611,110.2195,110.2195,9199.0
2017-04-12 11:00:00,118.62,118.78,118.55,118.67,8513.0,110.2195,110.3682,110.1545,110.266,8513.0
2017-04-12 11:05:00,118.64,118.8,118.56,118.56,11650.0,110.2381,110.3868,110.1638,110.1638,11650.0
2017-04-12 11:10:00,118.59,118.64,118.34,118.37,13337.0,110.1916,110.2381,109.9593,109.9872,13337.0
2017-04-12 11:15:00,118.37,118.46,118.18,118.23,16645.0,109.9872,110.0708,109.8107,109.8571,16645.0
2017-04-12 11:20:00,118.25,118.47,118.18,118.38,21613.0,109.8757,110.0801,109.8107,109.9965,21613.0
2017-04-12 11:25:00,118.38,118.57,118.34,118.54,15912.0,109.9965,110.1731,109.9593,110.1452,15912.0
2017-04-12 11:30:00,118.55,118.57,118.42,118.45,14844.0,110.1545,110.1731,110.0337,110.0615,14844.0
2017-04-12 11:35:00,118.42,118.43,118.25,118.35,9250.0,110.0337,110.043,109.8757,109.9686,9250.0
2017-04-12 11:40:00,118.34,118.5,118.03,118.04,28042.0,109.9593,110.108,109.6713,109.6806,28042.0
2017-04-12 11:45:00,118.04,118.04,117.61,117.66,27946.0,109.6806,109.6806,109.281,109.3275,27946.0
2017-04-12 11:50:00,117.73,117.74,117.35,117.4,17415.0,109.3925,109.4018,109.0394,109.0859,17415.0
2017-04-12 11:55:00,117.45,117.7,117.37,117.59,10364.0,109.1324,109.3647,109.058,109.2625,10364.0
2017-04-12 12:00:00,117.69,117.74,117.5,117.59,9521.0,109.3554,109.4018,109.1788,109.2625,9521.0
2017-04-12 12:05:00,117.59,117.65,117.53,117.65,5370.0,109.2625,109.3182,109.2067,109.3182,5370.0
2017-04-12 12:10:00,117.62,117.84,117.62,117.79,15200.0,109.2903,109.4947,109.2903,109.4483,15200.0
2017-04-12 12:15:00,117.84,117.85,117.61,117.69,6096.0,109.4947,109.504,109.281,109.3554,6096.0
2017-04-12 12:20:00,117.69,117.74,117.58,117.58,2200.0,109.3554,109.4018,109.2532,109.2532,2200.0
2017-04-12 12:25:00,117.62,117.73,117.53,117.53,3900.0,109.2903,109.3925,109.2067,109.2067,3900.0
2017-04-12 12:30:00,117.54,117.6,117.42,117.42,9410.0,109.216,109.2717,109.1045,109.1045,9410.0
2017-04-12 12:35:00,117.44,117.55,117.38,117.39,11200.0,109.1231,109.2253,109.0673,109.0766,11200.0
2017-04-12 12:40:00,117.38,117.42,117.3,117.41,4728.0,109.0673,109.1045,108.993,109.0952,4728.0
2017-04-12 12:45:00,117.42,117.51,117.33,117.33,9794.0,109.1045,109.1881,109.0209,109.0209,9794.0
2017-04-12 12:50:00,117.36,117.68,117.34,117.48,32610.0,109.0487,109.3461,109.0302,109.1602,32610.0
2017-04-12 12:55:00,117.45,117.61,117.44,117.61,9000.0,109.1324,109.281,109.1231,109.281,9000.0
2017-04-12 13:00:00,117.6,117.87,117.6,117.84,5200.0,109.2717,109.5226,109.2717,109.4947,5200.0
2017-04-12 13:05:00,117.84,118.17,117.79,118.17,43723.0,109.4947,109.8014,109.4483,109.8014,43723.0
2017-04-12 13:10:00,118.16,118.24,118.1,118.13,3801.0,109.7921,109.8664,109.7363,109.7642,3801.0
2017-04-12 13:15:00,118.08,118.31,118.08,118.25,3400.0,109.7178,109.9315,109.7178,109.8757,3400.0
2017-04-12 13:20:00,118.26,118.34,118.16,118.3,4847.0,109.885,109.9593,109.7921,109.9222,4847.0
2017-04-12 13:25:00,118.26,118.3,118.22,118.28,3200.0,109.885,109.9222,109.8478,109.9036,3200.0
2017-04-12 13:30:00,118.27,118.32,118.2,118.29,6530.0,109.8943,109.9408,109.8293,109.9129,6530.0
2017-04-12 13:35:00,118.29,118.54,118.24,118.54,6857.0,109.9129,110.1452,109.8664,110.1452,6857.0
2017-04-12 13:40:00,118.55,118.7,118.46,118.69,10254.0,110.1545,110.2938,110.0708,110.2846,10254.0
2017-04-12 13:45:00,118.68,118.72,118.57,118.69,5799.0,110.2753,110.3124,110.1731,110.2846,5799.0
2017-04-12 13:50:00,118.63,118.66,118.53,118.56,3100.0,110.2288,110.2567,110.1359,110.1638,3100.0
2017-04-12 13:55:00,118.57,118.74,118.53,118.72,15510.0,110.1731,110.331,110.1359,110.3124,15510.0
2017-04-12 14:00:00,118.73,118.78,118.58,118.77,13378.0,110.3217,110.3682,110.1823,110.3589,13378.0
2017-04-12 14:05:00,118.71,118.82,118.66,118.71,5600.0,110.3031,110.4053,110.2567,110.3031,5600.0
2017-04-12 14:10:00,118.71,118.76,118.58,118.58,5176.0,110.3031,110.3496,110.1823,110.1823,5176.0
2017-04-12 14:15:00,118.56,118.61,118.47,118.47,2100.0,110.1638,110.2102,110.0801,110.0801,2100.0
2017-04-12 14:20:00,118.48,118.5,118.34,118.34,4384.0,110.0894,110.108,109.9593,109.9593,4384.0
2017-04-12 14:25:00,118.38,118.49,118.32,118.48,7000.0,109.9965,110.0987,109.9408,110.0894,7000.0
2017-04-12 14:30:00,118.52,118.61,118.46,118.6,8284.0,110.1266,110.2102,110.0708,110.2009,8284.0
2017-04-12 14:35:00,118.66,118.74,118.41,118.48,6838.0,110.2567,110.331,110.0244,110.0894,6838.0
2017-04-12 14:40:00,118.34,118.34,118.13,118.13,6275.0,109.9593,109.9593,109.7642,109.7642,6275.0
2017-04-12 14:45:00,118.15,118.28,118.15,118.17,5058.0,109.7828,109.9036,109.7828,109.8014,5058.0
2017-04-12 14:50:00,118.2,118.23,118.08,118.15,16314.0,109.8293,109.8571,109.7178,109.7828,16314.0
2017-04-12 14:55:00,118.22,118.29,118.15,118.26,25165.0,109.8478,109.9129,109.7828,109.885,25165.0
2017-04-12 15:00:00,118.23,118.34,118.22,118.29,13279.0,109.8571,109.9593,109.8478,109.9129,13279.0
2017-04-12 15:05:00,118.3,118.33,118.2,118.25,10073.0,109.9222,109.95,109.8293,109.8757,10073.0
2017-04-12 15:10:00,118.25,118.32,118.07,118.15,10400.0,109.8757,109.9408,109.7085,109.7828,10400.0
2017-04-12 15:15:00,118.17,118.17,118.0,118.03,8043.0,109.8014,109.8014,109.6434,109.6713,8043.0
2017-04-12 15:20:00,118.05,118.27,118.01,118.21,26110.0,109.6899,109.8943,109.6527,109.8385,26110.0
2017-04-12 15:25:00,118.22,118.22,118.02,118.06,15056.0,109.8478,109.8478,109.662,109.6992,15056.0
2017-04-12 15:30:00,118.08,118.25,118.06,118.24,15770.0,109.7178,109.8757,109.6992,109.8664,15770.0
2017-04-12 15:35:00,118.24,118.31,118.13,118.2,15060.0,109.8664,109.9315,109.7642,109.8293,15060.0
2017-04-12 15:40:00,118.18,118.25,117.97,118.0,14708.0,109.8107,109.8757,109.6155,109.6434,14708.0
2017-04-12 15:45:00,117.99,118.04,117.88,117.88,32752.0,109.6341,109.6806,109.5319,109.5319,32752.0
2017-04-12 15:50:00,117.9,118.02,117.88,117.95,39800.0,109.5505,109.662,109.5319,109.597,39800.0
2017-04-12 15:55:00,117.94,118.03,117.83,117.95,85293.0,109.5877,109.6713,109.4855,109.597,85293.0
2017-04-13 09:30:00,117.35,117.51,116.26,117.27,45725.0,109.0394,109.1881,108.0266,108.9651,45725.0
2017-04-13 09:35:00,117.17,117.7,116.97,117.01,19321.0,108.8722,109.3647,108.6864,108.7235,19321.0
2017-04-13 09:40:00,117.16,117.64,117.15,117.17,13733.0,108.8629,109.3089,108.8536,108.8722,13733.0
2017-04-13 09:45:00,117.29,117.43,116.54,116.79,22361.0,108.9837,109.1138,108.2868,108.5191,22361.0
2017-04-13 09:50:00,116.79,117.58,116.76,117.44,27314.0,108.5191,109.2532,108.4912,109.1231,27314.0
2017-04-13 09:55:00,117.4,117.52,117.34,117.36,18302.0,109.0859,109.1974,109.0302,109.0487,18302.0
2017-04-13 10:00:00,117.38,117.74,117.34,117.68,47533.0,109.0673,109.4018,109.0302,109.3461,47533.0
2017-04-13 10:05:00,117.71,117.79,117.5,117.58,23526.0,109.374,109.4483,109.1788,109.2532,23526.0
2017-04-13 10:10:00,117.65,117.65,117.2,117.26,7842.0,109.3182,109.3182,108.9001,108.9558,7842.0
2017-04-13 10:15:00,117.2,117.39,117.15,117.21,9812.0,108.9001,109.0766,108.8536,108.9094,9812.0
2017-04-13 10:20:00,117.21,117.29,116.9,117.29,12243.0,108.9094,108.9837,108.6213,108.9837,12243.0
2017-04-13 10:25:00,117.3,117.31,116.75,116.75,11536.0,108.993,109.0023,108.4819,108.4819,11536.0
2017-04-13 10:30:00,116.75,117.07,116.69,117.02,14187.0,108.4819,108.7793,108.4262,108.7328,14187.0
2017-04-13 10:35:00,117.0,117.07,116.87,116.98,9017.0,108.7142,108.7793,108.5934,108.6957,9017.0
2017-04-13 10:40:00,116.96,117.21,116.76,116.89,5375.0,108.6771,108.9094,108.4912,108.612,5375.0
2017-04-13 10:45:00,116.86,117.02,116.78,117.02,9178.0,108.5842,108.7328,108.5098,108.7328,9178.0
2017-04-13 10:50:00,117.03,117.18,116.88,117.18,17646.0,108.7421,108.8815,108.6027,108.8815,17646.0
2017-04-13 10:55:00,117.11,117.35,117.02,117.16,22563.0,108.8164,109.0394,108.7328,108.8629,22563.0
2017-04-13 11:00:00,117.26,117.5,117.2,117.41,23410.0,108.9558,109.1788,108.9001,109.0952,23410.0
2017-04-13 11:05:00,117.37,117.49,117.3,117.49,29489.0,109.058,109.1695,108.993,109.1695,29489.0
2017-04-13 11:10:00,117.5,117.66,117.45,117.54,9491.0,109.1788,109.3275,109.1324,109.216,9491.0
2017-04-13 11:15:00,117.57,117.63,117.36,117.54,25500.0,109.2439,109.2996,109.0487,109.216,25500.0
2017-04-13 11:20:00,117.56,117.69,117.54,117.56,4295.0,109.2346,109.3554,109.216,109.2346,4295.0
2017-04-13 11:25:00,117.56,117.8,117.44,117.54,10699.0,109.2346,109.4576,109.1231,109.216,10699.0
2017-04-13 11:30:00,117.53,117.75,117.5,117.71,10400.0,109.2067,109.4111,109.1788,109.374,10400.0
2017-04-13 11:35:00,117.64,117.64,117.47,117.54,20127.0,109.3089,109.3089,109.151,109.216,20127.0
2017-04-13 11:40:00,117.51,117.55,117.45,117.55,7988.0,109.1881,109.2253,109.1324,109.2253,7988.0
2017-04-13 11:45:00,117.59,117.63,117.42,117.48,18200.0,109.2625,109.2996,109.1045,109.1602,18200.0
2017-04-13 11:50:00,117.51,117.55,117.45,117.48,13900.0,109.1881,109.2253,109.1324,109.1602,13900.0
2017-04-13 11:55:00,117.46,117.6,117.38,117.55,18927.0,109.1417,109.2717,109.0673,109.2253,18927.0
2017-04-13 12:00:00,117.59,117.62,117.46,117.54,6059.0,109.2625,109.2903,109.1417,109.216,6059.0
2017-04-13 12:05:00,117.53,117.56,117.42,117.48,9200.0,109.2067,109.2346,109.1045,109.1602,9200.0
2017-04-13 12:10:00,117.48,117.6,117.43,117.6,10501.0,109.1602,109.2717,109.1138,109.2717,10501.0
2017-04-13 12:15:00,117.56,117.63,117.46,117.6,6720.0,109.2346,109.2996,109.1417,109.2717,6720.0
2017-04-13 12:20:00,117.57,117.57,117.4,117.46,15037.0,109.2439,109.2439,109.0859,109.1417,15037.0
2017-04-13 12:25:00,117.46,117.48,117.4,117.45,9191.0,109.1417,109.1602,109.0859,109.1324,9191.0
2017-04-13 12:30:00,117.45,117.56,117.43,117.43,5626.0,109.1324,109.2346,109.1138,109.1138,5626.0
2017-04-13 12:35:00,117.41,117.58,117.38,117.52,6100.0,109.0952,109.2532,109.0673,109.1974,6100.0
2017-04-13 12:40:00,117.52,117.54,117.45,117.52,11089.0,109.1974,109.216,109.1324,109.1974,11089.0
2017-04-13 12:45:00,117.5,117.53,117.45,117.5,10005.0,109.1788,109.2067,109.1324,109.1788,10005.0
2017-04-13 12:50:00,117.49,117.62,117.49,117.53,6954.0,109.1695,109.2903,109.1695,109.2067,6954.0
2017-04-13 12:55:00,117.52,117.62,117.49,117.57,5400.0,109.1974,109.2903,109.1695,109.2439,5400.0
2017-04-13 13:00:00,117.52,117.57,117.46,117.5,7938.0,109.1974,109.2439,109.1417,109.1788,7938.0
2017-04-13 13:05:00,117.5,117.5,117.37,117.4,10680.0,109.1788,109.1788,109.058,109.0859,10680.0
2017-04-13 13:10:00,117.38,117.52,117.38,117.43,5222.0,109.0673,109.1974,109.0673,109.1138,5222.0
2017-04-13 13:15:00,117.39,117.51,117.39,117.5,5300.0,109.0766,109.1881,109.0766,109.1788,5300.0
2017-04-13 13:20:00,117.52,117.55,117.5,117.55,5233.0,109.1974,109.2253,109.1788,109.2253,5233.0
2017-04-13 13:25:00,117.55,117.61,117.48,117.57,6743.0,109.2253,109.281,109.1602,109.2439,6743.0
2017-04-13 13:30:00,117.6,117.66,117.57,117.58,5000.0,109.2717,109.3275,109.2439,109.2532,5000.0
2017-04-13 13:35:00,117.57,117.61,117.5,117.52,2989.0,109.2439,109.281,109.1788,109.1974,2989.0
2017-04-13 13:40:00,117.51,117.58,117.45,117.54,9689.0,109.1881,109.2532,109.1324,109.216,9689.0
2017-04-13 13:45:00,117.54,117.56,117.34,117.4,9292.0,109.216,109.2346,109.0302,109.0859,9292.0
2017-04-13 13:50:00,117.44,117.45,117.38,117.39,2427.0,109.1231,109.1324,109.0673,109.0766,2427.0
2017-04-13 13:55:00,117.46,117.46,117.25,117.3,3331.0,109.1417,109.1417,108.9465,108.993,3331.0
2017-04-13 14:00:00,117.29,117.62,117.29,117.62,8051.0,108.9837,109.2903,108.9837,109.2903,8051.0
2017-04-13 14:05:00,117.63,117.8,117.6,117.8,4253.0,109.2996,109.4576,109.2717,109.4576,4253.0
2017-04-13 14:10:00,117.78,117.88,117.75,117.75,7851.0,109.439,109.5319,109.4111,109.4111,7851.0
2017-04-13 14:15:00,117.74,117.79,117.7,117.73,5536.0,109.4018,109.4483,109.3647,109.3925,5536.0
2017-04-13 14:20:00,117.76,117.78,117.54,117.59,3340.0,109.4204,109.439,109.216,109.2625,3340.0
2017-04-13 14:25:00,117.59,117.87,117.56,117.87,12024.0,109.2625,109.5226,109.2346,109.5226,12024.0
2017-04-13 14:30:00,117.84,117.86,117.65,117.65,6067.0,109.4947,109.5133,109.3182,109.3182,6067.0
2017-04-13 14:35:00,117.63,117.66,117.52,117.62,9452.0,109.2996,109.3275,109.1974,109.2903,9452.0
2017-04-13 14:40:00,117.62,117.79,117.59,117.72,6036.0,109.2903,109.4483,109.2625,109.3832,6036.0
2017-04-13 14:45:00,117.76,117.81,117.75,117.78,4603.0,109.4204,109.4669,109.4111,109.439,4603.0
2017-04-13 14:50:00,117.76,117.88,117.75,117.82,6107.0,109.4204,109.5319,109.4111,109.4762,6107.0
2017-04-13 14:55:00,117.8,118.11,117.78,118.01,18803.0,109.4576,109.7456,109.439,109.6527,18803.0
2017-04-13 15:00:00,118.0,118.02,117.87,117.87,7126.0,109.6434,109.662,109.5226,109.5226,7126.0
2017-04-13 15:05:00,117.81,117.84,117.62,117.65,6060.0,109.4669,109.4947,109.2903,109.3182,6060.0
2017-04-13 15:10:00,117.66,117.66,117.41,117.48,16481.0,109.3275,109.3275,109.0952,109.1602,16481.0
2017-04-13 15:15:00,117.46,117.48,117.33,117.4,11416.0,109.1417,109.1602,109.0209,109.0859,11416.0
2017-04-13 15:20:00,117.43,117.53,117.43,117.48,9203.0,109.1138,109.2067,109.1138,109.1602,9203.0
2017-04-13 15:25:00,117.48,117.6,117.48,117.53,12321.0,109.1602,109.2717,109.1602,109.2067,12321.0
2017-04-13 15:30:00,117.52,117.56,117.33,117.33,10277.0,109.1974,109.2346,109.0209,109.0209,10277.0
2017-04-13 15:35:00,117.32,117.32,117.09,117.2,13716.0,109.0116,109.0116,108.7979,108.9001,13716.0
2017-04-13 15:40:00,117.2,117.22,117.02,117.1,20513.0,108.9001,108.9187,108.7328,108.8072,20513.0
2017-04-13 15:45:00,117.1,117.54,117.1,117.53,29281.0,108.8072,109.216,108.8072,109.2067,29281.0
2017-04-13 15:50:00,117.53,117.57,117.47,117.54,36016.0,109.2067,109.2439,109.151,109.216,36016.0
2017-04-13 15:55:00,117.54,117.55,117.26,117.28,56609.0,109.216,109.2253,108.9558,108.9744,56609.0
2017-04-17 09:30:00,117.46,118.03,117.29,117.87,16352.0,109.1417,109.6713,108.9837,109.5226,16352.0
2017-04-17 09:35:00,117.87,117.87,117.32,117.46,10762.0,109.5226,109.5226,109.0116,109.1417,10762.0
2017-04-17 09:40:00,117.4,117.57,117.3,117.57,6001.0,109.0859,109.2439,108.993,109.2439,6001.0
2017-04-17 09:45:00,117.56,117.81,117.48,117.69,3659.0,109.2346,109.4669,109.1602,109.3554,3659.0
2017-04-17 09:50:00,117.66,117.93,117.55,117.93,18150.0,109.3275,109.5784,109.2253,109.5784,18150.0
2017-04-17 09:55:00,117.91,118.22,117.79,118.02,13790.0,109.5598,109.8478,109.4483,109.662,13790.0
2017-04-17 10:00:00,118.07,118.26,117.91,118.11,7240.0,109.7085,109.885,109.5598,109.7456,7240.0
2017-04-17 10:05:00,118.11,118.26,117.97,118.26,3600.0,109.7456,109.885,109.6155,109.885,3600.0
2017-04-17 10:10:00,118.14,118.23,118.07,118.1,3250.0,109.7735,109.8571,109.7085,109.7363,3250.0
2017-04-17 10:15:00,118.18,118.45,118.18,118.4,21638.0,109.8107,110.0615,109.8107,110.0151,21638.0
2017-04-17 10:20:00,118.39,118.39,118.04,118.08,3300.0,110.0058,110.0058,109.6806,109.7178,3300.0
2017-04-17 10:25:00,118.04,118.25,117.89,118.21,11580.0,109.6806,109.8757,109.5412,109.8385,11580.0
2017-04-17 10:30:00,118.27,118.62,118.22,118.23,7203.0,109.8943,110.2195,109.8478,109.8571,7203.0
2017-04-17 10:35:00,118.15,118.23,117.92,118.03,14233.0,109.7828,109.8571,109.5691,109.6713,14233.0
2017-04-17 10:40:00,118.03,118.05,117.68,117.69,16494.0,109.6713,109.6899,109.3461,109.3554,16494.0
2017-04-17 10:45:00,117.68,117.78,117.6,117.69,5683.0,109.3461,109.439,109.2717,109.3554,5683.0
2017-04-17 10:50:00,117.64,117.84,117.6,117.81,5783.0,109.3089,109.4947,109.2717,109.4669,5783.0
2017-04-17 10:55:00,117.89,117.94,117.74,117.8,1800.0,109.5412,109.5877,109.4018,109.4576,1800.0
2017-04-17 11:00:00,117.79,117.89,117.71,117.77,11027.0,109.4483,109.5412,109.374,109.4297,11027.0
2017-04-17 11:05:00,117.77,117.94,117.66,117.94,9701.0,109.4297,109.5877,109.3275,109.5877,9701.0
2017-04-17 11:10:00,117.95,118.02,117.95,118.0,5800.0,109.597,109.662,109.597,109.6434,5800.0
2017-04-17 11:15:00,118.03,118.15,117.92,117.92,4425.0,109.6713,109.7828,109.5691,109.5691,4425.0
2017-04-17 11:20:00,117.96,118.03,117.94,117.96,4771.0,109.6063,109.6713,109.5877,109.6063,4771.0
2017-04-17 11:25:00,117.95,118.02,117.92,117.93,3606.0,109.597,109.662,109.5691,109.5784,3606.0
2017-04-17 11:30:00,117.93,117.93,117.74,117.76,2500.0,109.5784,109.5784,109.4018,109.4204,2500.0
2017-04-17 11:35:00,117.73,117.99,117.72,117.91,2100.0,109.3925,109.6341,109.3832,109.5598,2100.0
2017-04-17 11:40:00,117.91,117.93,117.78,117.81,1600.0,109.5598,109.5784,109.439,109.4669,1600.0
2017-04-17 11:45:00,117.76,117.89,117.75,117.79,4001.0,109.4204,109.5412,109.4111,109.4483,4001.0
2017-04-17 11:50:00,117.7,117.8,117.58,117.58,1800.0,109.3647,109.4576,109.2532,109.2532,1800.0
2017-04-17 11:55:00,117.59,117.59,117.53,117.55,2200.0,109.2625,109.2625,109.2067,109.2253,2200.0
2017-04-17 12:00:00,117.54,117.61,117.51,117.57,3007.0,109.216,109.281,109.1881,109.2439,3007.0
2017-04-17 12:05:00,117.57,117.69,117.56,117.66,8030.0,109.2439,109.3554,109.2346,109.3275,8030.0
2017-04-17 12:10:00,117.69,117.69,117.6,117.68,5774.0,109.3554,109.3554,109.2717,109.3461,5774.0
2017-04-17 12:15:00,117.65,117.72,117.61,117.69,5841.0,109.3182,109.3832,109.281,109.3554,5841.0
2017-04-17 12:20:00,117.63,117.75,117.63,117.75,1900.0,109.2996,109.4111,109.2996,109.4111,1900.0
2017-04-17 12:25:00,117.78,117.78,117.68,117.69,5300.0,109.439,109.439,109.3461,109.3554,5300.0
2017-04-17 12:30:00,117.69,117.81,117.64,117.64,1701.0,109.3554,109.4669,109.3089,109.3089,1701.0
2017-04-17 12:35:00,117.63,117.66,117.57,117.65,4238.0,109.2996,109.3275,109.2439,109.3182,4238.0
2017-04-17 12:40:00,117.63,117.7,117.61,117.61,1300.0,109.2996,109.3647,109.281,109.281,1300.0
2017-04-17 12:45:00,117.63,117.63,117.53,117.54,7061.0,109.2996,109.2996,109.2067,109.216,7061.0
2017-04-17 12:50:00,117.53,117.58,117.52,117.53,4250.0,109.2067,109.2532,109.1974,109.2067,4250.0
2017-04-17 12:55:00,117.54,117.6,117.51,117.52,2257.0,109.216,109.2717,109.1881,109.1974,2257.0
2017-04-17 13:00:00,117.53,117.56,117.5,117.56,4173.0,109.2067,109.2346,109.1788,109.2346,4173.0
2017-04-17 13:05:00,117.58,117.75,117.58,117.75,7266.0,109.2532,109.4111,109.2532,109.4111,7266.0
2017-04-17 13:10:00,117.77,117.88,117.74,117.74,4136.0,109.4297,109.5319,109.4018,109.4018,4136.0
2017-04-17 13:15:00,117.74,117.84,117.74,117.83,1300.0,109.4018,109.4947,109.4018,109.4855,1300.0
2017-04-17 13:20:00,117.83,117.84,117.8,117.8,2998.0,109.4855,109.4947,109.4576,109.4576,2998.0
2017-04-17 13:25:00,117.81,118.02,117.79,118.02,4082.0,109.4669,109.662,109.4483,109.662,4082.0
2017-04-17 13:30:00,118.02,118.11,118.0,118.0,7846.0,109.662,109.7456,109.6434,109.6434,7846.0
2017-04-17 13:35:00,117.99,117.99,117.87,117.91,2700.0,109.6341,109.6341,109.5226,109.5598,2700.0
2017-04-17 13:40:00,117.88,117.96,117.86,117.9,3456.0,109.5319,109.6063,109.5133,109.5505,3456.0
2017-04-17 13:45:00,117.91,118.01,117.9,118.01,2886.0,109.5598,109.6527,109.5505,109.6527,2886.0
2017-04-17 13:50:00,117.97,117.97,117.87,117.94,7397.0,109.6155,109.6155,109.5226,109.5877,7397.0
2017-04-17 13:55:00,117.93,118.04,117.91,117.91,6767.0,109.5784,109.6806,109.5598,109.5598,6767.0
2017-04-17 14:00:00,117.88,118.02,117.87,117.98,7445.0,109.5319,109.662,109.5226,109.6248,7445.0
2017-04-17 14:05:00,117.98,118.0,117.87,117.91,2700.0,109.6248,109.6434,109.5226,109.5598,2700.0
2017-04-17 14:10:00,117.95,118.02,117.91,117.95,2800.0,109.597,109.662,109.5598,109.597,2800.0
2017-04-17 14:15:00,117.97,117.99,117.87,117.87,4628.0,109.6155,109.6341,109.5226,109.5226,4628.0
2017-04-17 14:20:00,117.9,118.06,117.9,118.06,3550.0,109.5505,109.6992,109.5505,109.6992,3550.0
2017-04-17 14:25:00,118.04,118.04,117.96,117.98,3894.0,109.6806,109.6806,109.6063,109.6248,3894.0
2017-04-17 14:30:00,117.96,118.01,117.93,117.99,2900.0,109.6063,109.6527,109.5784,109.6341,2900.0
2017-04-17 14:35:00,117.98,118.04,117.95,118.02,3600.0,109.6248,109.6806,109.597,109.662,3600.0
2017-04-17 14:40:00,118.02,118.14,118.01,118.11,3969.0,109.662,109.7735,109.6527,109.7456,3969.0
2017-04-17 14:45:00,118.09,118.09,118.04,118.04,2100.0,109.727,109.727,109.6806,109.6806,2100.0
2017-04-17 14:50:00,118.03,118.14,118.02,118.06,7668.0,109.6713,109.7735,109.662,109.6992,7668.0
2017-04-17 14:55:00,118.06,118.11,118.01,118.07,4800.0,109.6992,109.7456,109.6527,109.7085,4800.0
2017-04-17 15:00:00,118.02,118.1,118.0,118.08,3328.0,109.662,109.7363,109.6434,109.7178,3328.0
2017-04-17 15:05:00,118.04,118.11,118.01,118.08,2700.0,109.6806,109.7456,109.6527,109.7178,2700.0
2017-04-17 15:10:00,118.07,118.07,117.89,117.98,18382.0,109.7085,109.7085,109.5412,109.6248,18382.0
2017-04-17 15:15:00,117.97,118.19,117.93,118.19,5818.0,109.6155,109.82,109.5784,109.82,5818.0
2017-04-17 15:20:00,118.09,118.2,118.08,118.2,2600.0,109.727,109.8293,109.7178,109.8293,2600.0
2017-04-17 15:25:00,118.2,118.35,118.19,118.32,4021.0,109.8293,109.9686,109.82,109.9408,4021.0
2017-04-17 15:30:00,118.31,118.37,118.22,118.22,6401.0,109.9315,109.9872,109.8478,109.8478,6401.0
2017-04-17 15:35:00,118.22,118.31,118.22,118.24,10195.0,109.8478,109.9315,109.8478,109.8664,10195.0
2017-04-17 15:40:00,118.28,118.31,118.14,118.19,14428.0,109.9036,109.9315,109.7735,109.82,14428.0
2017-04-17 15:45:00,118.22,118.26,118.13,118.17,36666.0,109.8478,109.885,109.7642,109.8014,36666.0
2017-04-17 15:50:00,118.17,118.2,118.11,118.12,30436.0,109.8014,109.8293,109.7456,109.7549,30436.0
2017-04-17 15:55:00,118.11,118.21,118.06,118.19,50044.0,109.7456,109.8385,109.6992,109.82,50044.0
2017-04-18 09:30:00,117.58,117.99,117.37,117.98,23448.0,109.2532,109.6341,109.058,109.6248,23448.0
2017-04-18 09:35:00,117.95,118.06,117.46,117.54,8788.0,109.597,109.6992,109.1417,109.216,8788.0
2017-04-18 09:40:00,117.58,117.68,117.5,117.63,3200.0,109.2532,109.3461,109.1788,109.2996,3200.0
2017-04-18 09:45:00,117.62,117.94,117.62,117.81,3642.0,109.2903,109.5877,109.2903,109.4669,3642.0
2017-04-18 09:50:00,117.89,117.89,117.55,117.66,17648.0,109.5412,109.5412,109.2253,109.3275,17648.0
2017-04-18 09:55:00,117.72,118.09,117.72,118.01,4597.0,109.3832,109.727,109.3832,109.6527,4597.0
2017-04-18 10:00:00,118.01,118.34,117.95,118.04,12524.0,109.6527,109.9593,109.597,109.6806,12524.0
2017-04-18 10:05:00,118.06,118.09,117.93,117.99,12444.0,109.6992,109.727,109.5784,109.6341,12444.0
2017-04-18 10:10:00,117.92,117.95,117.82,117.94,2408.0,109.5691,109.597,109.4762,109.5877,2408.0
2017-04-18 10:15:00,117.99,118.08,117.78,117.81,3050.0,109.6341,109.7178,109.439,109.4669,3050.0
2017-04-18 10:20:00,117.73,117.73,117.5,117.57,6750.0,109.3925,109.3925,109.1788,109.2439,6750.0
2017-04-18 10:25:00,117.65,117.85,117.65,117.85,4299.0,109.3182,109.504,109.3182,109.504,4299.0
2017-04-18 10:30:00,117.76,117.77,117.57,117.72,6101.0,109.4204,109.4297,109.2439,109.3832,6101.0
2017-04-18 10:35:00,117.68,117.81,117.67,117.72,4850.0,109.3461,109.4669,109.3368,109.3832,4850.0
2017-04-18 10:40:00,117.72,117.73,117.58,117.65,4500.0,109.3832,109.3925,109.2532,109.3182,4500.0
2017-04-18 10:45:00,117.58,117.58,117.33,117.34,6201.0,109.2532,109.2532,109.0209,109.0302,6201.0
2017-04-18 10:50:00,117.34,117.34,117.17,117.18,17948.0,109.0302,109.0302,108.8722,108.8815,17948.0
2017-04-18 10:55:00,117.18,117.18,117.01,117.09,6295.0,108.8815,108.8815,108.7235,108.7979,6295.0
2017-04-18 11:00:00,117.13,117.23,117.06,117.1,11343.0,108.835,108.9279,108.77,108.8072,11343.0
2017-04-18 11:05:00,117.11,117.32,117.1,117.26,6700.0,108.8164,109.0116,108.8072,108.9558,6700.0
2017-04-18 11:10:00,117.25,117.25,117.1,117.1,1642.0,108.9465,108.9465,108.8072,108.8072,1642.0
2017-04-18 11:15:00,117.1,117.33,117.06,117.1,9273.0,108.8072,109.0209,108.77,108.8072,9273.0
2017-04-18 11:20:00,117.07,117.24,117.05,117.19,6500.0,108.7793,108.9372,108.7607,108.8908,6500.0
2017-04-18 11:25:00,117.17,117.31,117.1,117.31,8287.0,108.8722,109.0023,108.8072,109.0023,8287.0
2017-04-18 11:30:00,117.29,117.31,117.1,117.12,9760.0,108.9837,109.0023,108.8072,108.8257,9760.0
2017-04-18 11:35:00,117.11,117.26,117.07,117.15,24039.0,108.8164,108.9558,108.7793,108.8536,24039.0
2017-04-18 11:40:00,117.15,117.25,117.05,117.23,10201.0,108.8536,108.9465,108.7607,108.9279,10201.0
2017-04-18 11:45:00,117.15,117.25,117.11,117.17,8294.0,108.8536,108.9465,108.8164,108.8722,8294.0
2017-04-18 11:50:00,117.19,117.25,117.14,117.15,12327.0,108.8908,108.9465,108.8443,108.8536,12327.0
2017-04-18 11:55:00,117.17,117.23,117.01,117.07,25297.0,108.8722,108.9279,108.7235,108.7793,25297.0
2017-04-18 12:00:00,117.05,117.16,116.94,117.14,11300.0,108.7607,108.8629,108.6585,108.8443,11300.0
2017-04-18 12:05:00,117.13,117.13,117.01,117.02,6700.0,108.835,108.835,108.7235,108.7328,6700.0
2017-04-18 12:10:00,117.04,117.19,117.01,117.09,13664.0,108.7514,108.8908,108.7235,108.7979,13664.0
2017-04-18 12:15:00,117.11,117.16,117.0,117.0,2900.0,108.8164,108.8629,108.7142,108.7142,2900.0
2017-04-18 12:20:00,116.98,117.06,116.81,116.81,10717.0,108.6957,108.77,108.5377,108.5377,10717.0
2017-04-18 12:25:00,116.82,116.85,116.74,116.78,5498.0,108.547,108.5749,108.4726,108.5098,5498.0
2017-04-18 12:30:00,116.73,116.76,116.67,116.68,1959.0,108.4634,108.4912,108.4076,108.4169,1959.0
2017-04-18 12:35:00,116.67,116.68,116.5,116.63,6096.0,108.4076,108.4169,108.2496,108.3704,6096.0
2017-04-18 12:40:00,116.64,116.69,116.53,116.55,2310.0,108.3797,108.4262,108.2775,108.2961,2310.0
2017-04-18 12:45:00,116.51,116.52,116.37,116.39,5290.0,108.2589,108.2682,108.1289,108.1474,5290.0
2017-04-18 12:50:00,116.39,116.6,116.38,116.6,5251.0,108.1474,108.3426,108.1381,108.3426,5251.0
2017-04-18 12:55:00,116.59,116.74,116.55,116.74,7539.0,108.3333,108.4726,108.2961,108.4726,7539.0
2017-04-18 13:00:00,116.71,116.72,116.6,116.65,7475.0,108.4448,108.4541,108.3426,108.389,7475.0
2017-04-18 13:05:00,116.68,116.75,116.64,116.72,5500.0,108.4169,108.4819,108.3797,108.4541,5500.0
2017-04-18 13:10:00,116.71,116.85,116.7,116.82,2300.0,108.4448,108.5749,108.4355,108.547,2300.0
2017-04-18 13:15:00,116.82,117.03,116.8,117.03,18734.0,108.547,108.7421,108.5284,108.7421,18734.0
2017-04-18 13:20:00,117.05,117.18,117.0,117.14,4590.0,108.7607,108.8815,108.7142,108.8443,4590.0
2017-04-18 13:25:00,117.12,117.16,117.07,117.14,3220.0,108.8257,108.8629,108.7793,108.8443,3220.0
2017-04-18 13:30:00,117.11,117.13,117.07,117.13,2410.0,108.8164,108.835,108.7793,108.835,2410.0
2017-04-18 13:35:00,117.15,117.15,117.07,117.07,2284.0,108.8536,108.8536,108.7793,108.7793,2284.0
2017-04-18 13:40:00,117.05,117.15,117.05,117.11,2700.0,108.7607,108.8536,108.7607,108.8164,2700.0
2017-04-18 13:45:00,117.09,117.21,117.09,117.19,3239.0,108.7979,108.9094,108.7979,108.8908,3239.0
2017-04-18 13:50:00,117.2,117.2,117.15,117.16,3499.0,108.9001,108.9001,108.8536,108.8629,3499.0
2017-04-18 13:55:00,117.17,117.2,117.11,117.11,1751.0,108.8722,108.9001,108.8164,108.8164,1751.0
2017-04-18 14:00:00,117.11,117.39,117.1,117.37,4524.0,108.8164,109.0766,108.8072,109.058,4524.0
2017-04-18 14:05:00,117.35,117.44,117.35,117.41,2700.0,109.0394,109.1231,109.0394,109.0952,2700.0
2017-04-18 14:10:00,117.44,117.49,117.35,117.47,3575.0,109.1231,109.1695,109.0394,109.151,3575.0
2017-04-18 14:15:00,117.47,117.51,117.44,117.46,2535.0,109.151,109.1881,109.1231,109.1417,2535.0
2017-04-18 14:20:00,117.44,117.48,117.4,117.42,2500.0,109.1231,109.1602,109.0859,109.1045,2500.0
2017-04-18 14:25:00,117.37,117.41,117.35,117.35,1200.0,109.058,109.0952,109.0394,109.0394,1200.0
2017-04-18 14:30:00,117.38,117.47,117.38,117.47,3250.0,109.0673,109.151,109.0673,109.151,3250.0
2017-04-18 14:35:00,117.48,117.48,117.32,117.34,2855.0,109.1602,109.1602,109.0116,109.0302,2855.0
2017-04-18 14:40:00,117.35,117.38,117.19,117.19,3797.0,109.0394,109.0673,108.8908,108.8908,3797.0
2017-04-18 14:45:00,117.16,117.2,117.02,117.15,4500.0,108.8629,108.9001,108.7328,108.8536,4500.0
2017-04-18 14:50:00,117.11,117.19,117.11,117.14,1700.0,108.8164,108.8908,108.8164,108.8443,1700.0
2017-04-18 14:55:00,117.19,117.24,117.05,117.11,3957.0,108.8908,108.9372,108.7607,108.8164,3957.0
2017-04-18 15:00:00,117.11,117.14,116.88,116.88,3618.0,108.8164,108.8443,108.6027,108.6027,3618.0
2017-04-18 15:05:00,116.84,116.95,116.81,116.84,11524.0,108.5656,108.6678,108.5377,108.5656,11524.0
2017-04-18 15:10:00,116.92,117.03,116.8,117.01,8149.0,108.6399,108.7421,108.5284,108.7235,8149.0
2017-04-18 15:15:00,116.94,116.95,116.89,116.95,2664.0,108.6585,108.6678,108.612,108.6678,2664.0
2017-04-18 15:20:00,116.96,117.02,116.84,116.95,8564.0,108.6771,108.7328,108.5656,108.6678,8564.0
2017-04-18 15:25:00,116.95,116.95,116.78,116.83,9230.0,108.6678,108.6678,108.5098,108.5563,9230.0
2017-04-18 15:30:00,116.83,116.87,116.81,116.85,8039.0,108.5563,108.5934,108.5377,108.5749,8039.0
2017-04-18 15:35:00,116.85,117.08,116.85,116.98,15586.0,108.5749,108.7886,108.5749,108.6957,15586.0
2017-04-18 15:40:00,116.99,117.15,116.99,117.12,12248.0,108.7049,108.8536,108.7049,108.8257,12248.0
2017-04-18 15:45:00,117.11,117.12,117.06,117.11,8585.0,108.8164,108.8257,108.77,108.8164,8585.0
2017-04-18 15:50:00,117.12,117.15,116.94,116.96,22157.0,108.8257,108.8536,108.6585,108.6771,22157.0
2017-04-18 15:55:00,116.94,117.04,116.91,116.91,23928.0,108.6585,108.7514,108.6306,108.6306,23928.0
2017-04-19 09:30:00,117.76,118.0,117.35,117.35,19601.0,109.4204,109.6434,109.0394,109.0394,19601.0
2017-04-19 09:35:00,117.34,117.96,117.01,117.62,13700.0,109.0302,109.6063,108.7235,109.2903,13700.0
2017-04-19 09:40:00,117.62,117.98,117.62,117.88,7709.0,109.2903,109.6248,109.2903,109.5319,7709.0
2017-04-19 09:45:00,117.84,118.12,117.71,118.12,15869.0,109.4947,109.7549,109.374,109.7549,15869.0
2017-04-19 09:50:00,118.15,118.45,118.15,118.38,4941.0,109.7828,110.0615,109.7828,109.9965,4941.0
2017-04-19 09:55:00,118.49,118.9,118.49,118.88,9436.0,110.0987,110.4797,110.0987,110.4611,9436.0
2017-04-19 10:00:00,118.86,118.89,118.53,118.53,12380.0,110.4425,110.4704,110.1359,110.1359,12380.0
2017-04-19 10:05:00,118.5,118.5,118.22,118.35,25534.0,110.108,110.108,109.8478,109.9686,25534.0
2017-04-19 10:10:00,118.37,118.67,118.36,118.59,10299.0,109.9872,110.266,109.9779,110.1916,10299.0
2017-04-19 10:15:00,118.64,118.88,118.5,118.73,11401.0,110.2381,110.4611,110.108,110.3217,11401.0
2017-04-19 10:20:00,118.66,118.66,118.33,118.54,8145.0,110.2567,110.2567,109.95,110.1452,8145.0
2017-04-19 10:25:00,118.67,118.77,118.58,118.65,6900.0,110.266,110.3589,110.1823,110.2474,6900.0
2017-04-19 10:30:00,118.66,118.76,118.44,118.76,14200.0,110.2567,110.3496,110.0523,110.3496,14200.0
2017-04-19 10:35:00,118.73,118.73,118.47,118.52,4624.0,110.3217,110.3217,110.0801,110.1266,4624.0
2017-04-19 10:40:00,118.6,118.65,118.45,118.65,23049.0,110.2009,110.2474,110.0615,110.2474,23049.0
2017-04-19 10:45:00,118.57,118.68,118.44,118.44,10200.0,110.1731,110.2753,110.0523,110.0523,10200.0
2017-04-19 10:50:00,118.39,118.59,118.35,118.45,18052.0,110.0058,110.1916,109.9686,110.0615,18052.0
2017-04-19 10:55:00,118.42,118.42,118.29,118.32,13600.0,110.0337,110.0337,109.9129,109.9408,13600.0
2017-04-19 11:00:00,118.32,118.53,118.31,118.53,52731.0,109.9408,110.1359,109.9315,110.1359,52731.0
2017-04-19 11:05:00,118.58,118.69,118.51,118.51,4849.0,110.1823,110.2846,110.1173,110.1173,4849.0
2017-04-19 11:10:00,118.51,118.53,118.43,118.53,7937.0,110.1173,110.1359,110.043,110.1359,7937.0
2017-04-19 11:15:00,118.53,118.53,118.34,118.34,2790.0,110.1359,110.1359,109.9593,109.9593,2790.0
2017-04-19 11:20:00,118.34,118.36,118.0,118.11,7591.0,109.9593,109.9779,109.6434,109.7456,7591.0
2017-04-19 11:25:00,118.1,118.18,117.95,118.02,9178.0,109.7363,109.8107,109.597,109.662,9178.0
2017-04-19 11:30:00,118.25,118.25,118.12,118.21,2500.0,109.8757,109.8757,109.7549,109.8385,2500.0
2017-04-19 11:35:00,118.17,118.17,117.95,118.16,6296.0,109.8014,109.8014,109.597,109.7921,6296.0
2017-04-19 11:40:00,118.18,118.18,118.02,118.02,3739.0,109.8107,109.8107,109.662,109.662,3739.0
2017-04-19 11:45:00,117.95,117.95,117.81,117.81,1400.0,109.597,109.597,109.4669,109.4669,1400.0
2017-04-19 11:50:00,117.71,117.98,117.71,117.98,6050.0,109.374,109.6248,109.374,109.6248,6050.0
2017-04-19 11:55:00,118.0,118.06,117.88,118.05,3382.0,109.6434,109.6992,109.5319,109.6899,3382.0
2017-04-19 12:00:00,118.05,118.13,117.97,117.98,9261.0,109.6899,109.7642,109.6155,109.6248,9261.0
2017-04-19 12:05:00,117.92,117.97,117.77,117.85,3228.0,109.5691,109.6155,109.4297,109.504,3228.0
2017-04-19 12:10:00,117.76,117.92,117.71,117.87,3863.0,109.4204,109.5691,109.374,109.5226,3863.0
2017-04-19 12:15:00,117.87,118.0,117.83,117.83,1860.0,109.5226,109.6434,109.4855,109.4855,1860.0
2017-04-19 12:20:00,117.95,118.09,117.95,118.0,2900.0,109.597,109.727,109.597,109.6434,2900.0
2017-04-19 12:25:00,117.98,118.01,117.93,117.98,1900.0,109.6248,109.6527,109.5784,109.6248,1900.0
2017-04-19 12:30:00,118.02,118.16,118.0,118.16,2757.0,109.662,109.7921,109.6434,109.7921,2757.0
2017-04-19 12:35:00,118.13,118.13,118.0,118.05,1797.0,109.7642,109.7642,109.6434,109.6899,1797.0
2017-04-19 12:40:00,118.05,118.1,117.97,117.97,1600.0,109.6899,109.7363,109.6155,109.6155,1600.0
2017-04-19 12:45:00,118.0,118.0,117.96,117.96,678.0,109.6434,109.6434,109.6063,109.6063,678.0
2017-04-19 12:50:00,117.93,118.09,117.88,118.02,2400.0,109.5784,109.727,109.5319,109.662,2400.0
2017-04-19 12:55:00,117.99,118.02,117.93,117.95,1600.0,109.6341,109.662,109.5784,109.597,1600.0
2017-04-19 13:00:00,117.96,118.04,117.85,117.89,2902.0,109.6063,109.6806,109.504,109.5412,2902.0
2017-04-19 13:05:00,117.87,117.9,117.82,117.9,1700.0,109.5226,109.5505,109.4762,109.5505,1700.0
2017-04-19 13:10:00,117.91,117.96,117.65,117.91,5879.0,109.5598,109.6063,109.3182,109.5598,5879.0
2017-04-19 13:15:00,117.94,117.98,117.87,117.92,2836.0,109.5877,109.6248,109.5226,109.5691,2836.0
2017-04-19 13:20:00,117.89,118.13,117.89,118.05,3000.0,109.5412,109.7642,109.5412,109.6899,3000.0
2017-04-19 13:25:00,118.07,118.09,117.87,117.87,1600.0,109.7085,109.727,109.5226,109.5226,1600.0
2017-04-19 13:30:00,117.84,117.98,117.81,117.89,4745.0,109.4947,109.6248,109.4669,109.5412,4745.0
2017-04-19 13:35:00,117.92,118.02,117.86,117.98,6022.0,109.5691,109.662,109.5133,109.6248,6022.0
2017-04-19 13:40:00,117.97,118.21,117.97,118.06,4223.0,109.6155,109.8385,109.6155,109.6992,4223.0
2017-04-19 13:45:00,118.01,118.18,118.01,118.18,2550.0,109.6527,109.8107,109.6527,109.8107,2550.0
2017-04-19 13:50:00,118.13,118.18,118.04,118.05,3200.0,109.7642,109.8107,109.6806,109.6899,3200.0
2017-04-19 13:55:00,117.96,118.03,117.89,117.99,3543.0,109.6063,109.6713,109.5412,109.6341,3543.0
2017-04-19 14:00:00,118.0,118.11,117.88,117.88,2600.0,109.6434,109.7456,109.5319,109.5319,2600.0
2017-04-19 14:05:00,117.88,117.9,117.65,117.89,12359.0,109.5319,109.5505,109.3182,109.5412,12359.0
2017-04-19 14:10:00,117.88,117.9,117.72,117.77,4680.0,109.5319,109.5505,109.3832,109.4297,4680.0
2017-04-19 14:15:00,117.63,117.76,117.48,117.55,10289.0,109.2996,109.4204,109.1602,109.2253,10289.0
2017-04-19 14:20:00,117.54,117.57,117.37,117.37,15760.0,109.216,109.2439,109.058,109.058,15760.0
2017-04-19 14:25:00,117.42,117.63,117.37,117.53,5654.0,109.1045,109.2996,109.058,109.2067,5654.0
2017-04-19 14:30:00,117.53,117.61,117.4,117.43,6191.0,109.2067,109.281,109.0859,109.1138,6191.0
2017-04-19 14:35:00,117.39,117.64,117.39,117.64,5015.0,109.0766,109.3089,109.0766,109.3089,5015.0
2017-04-19 14:40:00,117.58,117.58,117.43,117.43,4648.0,109.2532,109.2532,109.1138,109.1138,4648.0
2017-04-19 14:45:00,117.41,117.52,117.24,117.27,6776.0,109.0952,109.1974,108.9372,108.9651,6776.0
2017-04-19 14:50:00,117.25,117.3,117.08,117.14,5957.0,108.9465,108.993,108.7886,108.8443,5957.0
2017-04-19 14:55:00,117.14,117.27,117.06,117.06,7303.0,108.8443,108.9651,108.77,108.77,7303.0
2017-04-19 15:00:00,117.1,117.25,117.05,117.25,10107.0,108.8072,108.9465,108.7607,108.9465,10107.0
2017-04-19 15:05:00,117.24,117.25,117.08,117.21,12440.0,108.9372,108.9465,108.7886,108.9094,12440.0
2017-04-19 15:10:00,117.19,117.36,117.18,117.31,7624.0,108.8908,109.0487,108.8815,109.0023,7624.0
2017-04-19 15:15:00,117.26,117.47,117.19,117.4,5113.0,108.9558,109.151,108.8908,109.0859,5113.0
2017-04-19 15:20:00,117.44,117.44,117.29,117.33,9200.0,109.1231,109.1231,108.9837,109.0209,9200.0
2017-04-19 15:25:00,117.33,117.38,117.22,117.22,10549.0,109.0209,109.0673,108.9187,108.9187,10549.0
2017-04-19 15:30:00,117.28,117.28,116.93,117.12,17085.0,108.9744,108.9744,108.6492,108.8257,17085.0
2017-04-19 15:35:00,117.09,117.36,117.05,117.32,13168.0,108.7979,109.0487,108.7607,109.0116,13168.0
2017-04-19 15:40:00,117.28,117.33,117.14,117.31,14028.0,108.9744,109.0209,108.8443,109.0023,14028.0
2017-04-19 15:45:00,117.26,117.36,117.18,117.35,17219.0,108.9558,109.0487,108.8815,109.0394,17219.0
2017-04-19 15:50:00,117.35,117.36,117.23,117.35,19839.0,109.0394,109.0487,108.9279,109.0394,19839.0
2017-04-19 15:55:00,117.34,117.46,117.25,117.4,43748.0,109.0302,109.1417,108.9465,109.0859,43748.0
2017-04-20 09:30:00,117.98,118.06,117.76,117.91,14034.0,109.6248,109.6992,109.4204,109.5598,14034.0
2017-04-20 09:35:00,118.17,118.57,118.05,118.05,9700.0,109.8014,110.1731,109.6899,109.6899,9700.0
2017-04-20 09:40:00,118.05,118.33,118.05,118.26,2600.0,109.6899,109.95,109.6899,109.885,2600.0
2017-04-20 09:45:00,118.21,118.25,117.82,117.87,11115.0,109.8385,109.8757,109.4762,109.5226,11115.0
2017-04-20 09:50:00,118.0,118.22,117.92,117.96,2829.0,109.6434,109.8478,109.5691,109.6063,2829.0
2017-04-20 09:55:00,118.07,118.08,117.85,117.85,1000.0,109.7085,109.7178,109.504,109.504,1000.0
2017-04-20 10:00:00,117.86,118.59,117.86,118.11,25728.0,109.5133,110.1916,109.5133,109.7456,25728.0
2017-04-20 10:05:00,118.16,118.33,118.01,118.23,9199.0,109.7921,109.95,109.6527,109.8571,9199.0
2017-04-20 10:10:00,118.26,118.47,118.17,118.24,9403.0,109.885,110.0801,109.8014,109.8664,9403.0
2017-04-20 10:15:00,118.18,118.27,118.01,118.13,6983.0,109.8107,109.8943,109.6527,109.7642,6983.0
2017-04-20 10:20:00,118.2,118.35,118.01,118.05,16251.0,109.8293,109.9686,109.6527,109.6899,16251.0
2017-04-20 10:25:00,118.07,118.26,118.02,118.26,9900.0,109.7085,109.885,109.662,109.885,9900.0
2017-04-20 10:30:00,118.27,118.32,117.99,118.03,7621.0,109.8943,109.9408,109.6341,109.6713,7621.0
2017-04-20 10:35:00,118.05,118.06,117.86,117.86,5800.0,109.6899,109.6992,109.5133,109.5133,5800.0
2017-04-20 10:40:00,117.81,118.31,117.81,118.31,14438.0,109.4669,109.9315,109.4669,109.9315,14438.0
2017-04-20 10:45:00,118.31,118.39,118.13,118.13,10419.0,109.9315,110.0058,109.7642,109.7642,10419.0
2017-04-20 10:50:00,118.18,118.21,118.08,118.08,13306.0,109.8107,109.8385,109.7178,109.7178,13306.0
2017-04-20 10:55:00,118.07,118.17,118.06,118.11,6027.0,109.7085,109.8014,109.6992,109.7456,6027.0
2017-04-20 11:00:00,118.17,118.24,118.1,118.14,6255.0,109.8014,109.8664,109.7363,109.7735,6255.0
2017-04-20 11:05:00,118.1,118.4,118.1,118.4,7265.0,109.7363,110.0151,109.7363,110.0151,7265.0
2017-04-20 11:10:00,118.4,118.53,118.32,118.39,9747.0,110.0151,110.1359,109.9408,110.0058,9747.0
2017-04-20 11:15:00,118.43,118.57,118.28,118.55,6317.0,110.043,110.1731,109.9036,110.1545,6317.0
2017-04-20 11:20:00,118.51,118.53,118.4,118.43,3610.0,110.1173,110.1359,110.0151,110.043,3610.0
2017-04-20 11:25:00,118.46,118.57,118.42,118.57,2620.0,110.0708,110.1731,110.0337,110.1731,2620.0
2017-04-20 11:30:00,118.62,118.76,118.62,118.74,1750.0,110.2195,110.3496,110.2195,110.331,1750.0
2017-04-20 11:35:00,118.8,119.1,118.8,119.1,5350.0,110.3868,110.6655,110.3868,110.6655,5350.0
2017-04-20 11:40:00,119.12,119.14,118.89,119.07,11420.0,110.6841,110.7027,110.4704,110.6376,11420.0
2017-04-20 11:45:00,119.12,119.17,118.97,118.98,12098.0,110.6841,110.7306,110.5447,110.554,12098.0
2017-04-20 11:50:00,118.96,119.2,118.94,119.17,10123.0,110.5354,110.7584,110.5168,110.7306,10123.0
2017-04-20 11:55:00,119.22,119.23,119.13,119.18,3596.0,110.777,110.7863,110.6934,110.7399,3596.0
2017-04-20 12:00:00,119.18,119.34,119.16,119.19,6005.0,110.7399,110.8885,110.7213,110.7491,6005.0
2017-04-20 12:05:00,119.18,119.25,119.14,119.24,2452.0,110.7399,110.8049,110.7027,110.7956,2452.0
2017-04-20 12:10:00,119.24,119.44,119.23,119.38,4600.0,110.7956,110.9814,110.7863,110.9257,4600.0
2017-04-20 12:15:00,119.44,119.63,119.41,119.63,17546.0,110.9814,111.158,110.9536,111.158,17546.0
2017-04-20 12:20:00,119.63,119.68,119.46,119.56,16915.0,111.158,111.2044,111.0,111.0929,16915.0
2017-04-20 12:25:00,119.59,119.64,119.44,119.47,8643.0,111.1208,111.1673,110.9814,111.0093,8643.0
2017-04-20 12:30:00,119.47,119.7,119.44,119.55,3848.0,111.0093,111.223,110.9814,111.0836,3848.0
2017-04-20 12:35:00,119.6,119.62,119.54,119.55,3278.0,111.1301,111.1487,111.0744,111.0836,3278.0
2017-04-20 12:40:00,119.64,119.74,119.58,119.69,7236.0,111.1673,111.2602,111.1115,111.2137,7236.0
2017-04-20 12:45:00,119.64,119.73,119.64,119.72,4430.0,111.1673,111.2509,111.1673,111.2416,4430.0
2017-04-20 12:50:00,119.72,119.91,119.69,119.87,4542.0,111.2416,111.4182,111.2137,111.381,4542.0
2017-04-20 12:55:00,119.92,119.92,119.66,119.66,4500.0,111.4274,111.4274,111.1859,111.1859,4500.0
2017-04-20 13:00:00,119.68,119.88,119.68,119.88,5900.0,111.2044,111.3903,111.2044,111.3903,5900.0
2017-04-20 13:05:00,119.88,119.93,119.76,119.76,4850.0,111.3903,111.4367,111.2788,111.2788,4850.0
2017-04-20 13:10:00,119.75,119.88,119.73,119.76,4130.0,111.2695,111.3903,111.2509,111.2788,4130.0
2017-04-20 13:15:00,119.73,119.74,119.55,119.57,4025.0,111.2509,111.2602,111.0836,111.1022,4025.0
2017-04-20 13:20:00,119.59,119.74,119.55,119.62,7962.0,111.1208,111.2602,111.0836,111.1487,7962.0
2017-04-20 13:25:00,119.68,119.72,119.59,119.59,3800.0,111.2044,111.2416,111.1208,111.1208,3800.0
2017-04-20 13:30:00,119.6,119.65,119.55,119.55,4168.0,111.1301,111.1766,111.0836,111.0836,4168.0
2017-04-20 13:35:00,119.56,119.63,119.56,119.6,6778.0,111.0929,111.158,111.0929,111.1301,6778.0
2017-04-20 13:40:00,119.65,119.73,119.64,119.66,4400.0,111.1766,111.2509,111.1673,111.1859,4400.0
2017-04-20 13:45:00,119.66,119.76,119.66,119.7,3800.0,111.1859,111.2788,111.1859,111.223,3800.0
2017-04-20 13:50:00,119.75,119.89,119.75,119.89,3291.0,111.2695,111.3996,111.2695,111.3996,3291.0
2017-04-20 13:55:00,119.91,120.0,119.86,119.98,7669.0,111.4182,111.5018,111.3717,111.4832,7669.0
2017-04-20 14:00:00,119.95,120.18,119.93,120.18,10544.0,111.4553,111.669,111.4367,111.669,10544.0
2017-04-20 14:05:00,120.16,120.17,119.96,119.96,3500.0,111.6504,111.6597,111.4646,111.4646,3500.0
2017-04-20 14:10:00,119.93,119.93,119.79,119.82,4900.0,111.4367,111.4367,111.3067,111.3345,4900.0
2017-04-20 14:15:00,119.82,119.85,119.77,119.81,6039.0,111.3345,111.3624,111.2881,111.3252,6039.0
2017-04-20 14:20:00,119.8,119.85,119.79,119.85,1200.0,111.3159,111.3624,111.3067,111.3624,1200.0
2017-04-20 14:25:00,119.91,119.99,119.87,119.87,5075.0,111.4182,111.4925,111.381,111.381,5075.0
2017-04-20 14:30:00,119.85,119.91,119.73,119.88,6099.0,111.3624,111.4182,111.2509,111.3903,6099.0
2017-04-20 14:35:00,119.87,119.99,119.87,119.92,2600.0,111.381,111.4925,111.381,111.4274,2600.0
2017-04-20 14:40:00,119.9,119.97,119.87,119.93,3100.0,111.4089,111.4739,111.381,111.4367,3100.0
2017-04-20 14:45:00,119.93,119.97,119.82,119.95,6411.0,111.4367,111.4739,111.3345,111.4553,6411.0
2017-04-20 14:50:00,119.93,120.03,119.93,119.96,10530.0,111.4367,111.5297,111.4367,111.4646,10530.0
2017-04-20 14:55:00,119.97,120.06,119.94,119.95,5000.0,111.4739,111.5575,111.446,111.4553,5000.0
2017-04-20 15:00:00,119.94,120.06,119.87,120.02,10321.0,111.446,111.5575,111.381,111.5204,10321.0
2017-04-20 15:05:00,120.0,120.25,120.0,120.24,3560.0,111.5018,111.7341,111.5018,111.7248,3560.0
2017-04-20 15:10:00,120.29,120.49,120.19,120.49,13378.0,111.7712,111.9571,111.6783,111.9571,13378.0
2017-04-20 15:15:00,120.49,120.52,120.32,120.33,9983.0,111.9571,111.985,111.7991,111.8084,9983.0
2017-04-20 15:20:00,120.33,120.33,120.06,120.06,7243.0,111.8084,111.8084,111.5575,111.5575,7243.0
2017-04-20 15:25:00,120.09,120.14,120.0,120.14,5408.0,111.5854,111.6319,111.5018,111.6319,5408.0
2017-04-20 15:30:00,120.19,120.3,120.18,120.21,7215.0,111.6783,111.7805,111.669,111.6969,7215.0
2017-04-20 15:35:00,120.16,120.19,120.08,120.08,9675.0,111.6504,111.6783,111.5761,111.5761,9675.0
2017-04-20 15:40:00,120.11,120.25,120.11,120.24,9531.0,111.604,111.7341,111.604,111.7248,9531.0
2017-04-20 15:45:00,120.24,120.24,120.03,120.15,14565.0,111.7248,111.7248,111.5297,111.6412,14565.0
2017-04-20 15:50:00,120.16,120.21,120.02,120.03,17179.0,111.6504,111.6969,111.5204,111.5297,17179.0
2017-04-20 15:55:00,120.03,120.04,119.76,119.83,40925.0,111.5297,111.5389,111.2788,111.3438,40925.0
2017-04-21 09:30:00,119.92,120.43,119.7,120.0,62416.0,111.4274,111.9013,111.223,111.5018,62416.0
2017-04-21 09:35:00,119.95,120.39,119.87,120.33,39600.0,111.4553,111.8642,111.381,111.8084,39600.0
2017-04-21 09:40:00,120.34,120.47,120.13,120.47,11331.0,111.8177,111.9385,111.6226,111.9385,11331.0
2017-04-21 09:45:00,120.49,120.58,120.19,120.54,10756.0,111.9571,112.0407,111.6783,112.0035,10756.0
2017-04-21 09:50:00,120.47,120.6,120.33,120.5,12387.0,111.9385,112.0593,111.8084,111.9664,12387.0
2017-04-21 09:55:00,120.55,120.63,120.39,120.46,13700.0,112.0128,112.0872,111.8642,111.9292,13700.0
2017-04-21 10:00:00,120.46,120.81,120.46,120.76,16300.0,111.9292,112.2544,111.9292,112.208,16300.0
2017-04-21 10:05:00,120.84,120.91,120.38,120.57,63833.0,112.2823,112.3473,111.8549,112.0314,63833.0
2017-04-21 10:10:00,120.5,120.6,120.39,120.4,31694.0,111.9664,112.0593,111.8642,111.8735,31694.0
2017-04-21 10:15:00,120.37,120.52,120.35,120.38,6111.0,111.8456,111.985,111.827,111.8549,6111.0
2017-04-21 10:20:00,120.5,120.56,120.33,120.38,24284.0,111.9664,112.0221,111.8084,111.8549,24284.0
2017-04-21 10:25:00,120.32,120.5,120.32,120.48,11351.0,111.7991,111.9664,111.7991,111.9478,11351.0
2017-04-21 10:30:00,120.49,120.53,120.39,120.51,5800.0,111.9571,111.9942,111.8642,111.9757,5800.0
2017-04-21 10:35:00,120.47,120.66,120.4,120.65,11984.0,111.9385,112.115,111.8735,112.1057,11984.0
2017-04-21 10:40:00,120.64,120.83,120.6,120.73,16738.0,112.0965,112.273,112.0593,112.1801,16738.0
2017-04-21 10:45:00,120.75,120.79,120.58,120.58,4999.0,112.1987,112.2358,112.0407,112.0407,4999.0
2017-04-21 10:50:00,120.5,120.6,120.26,120.26,62937.0,111.9664,112.0593,111.7434,111.7434,62937.0
2017-04-21 10:55:00,120.19,120.24,119.96,120.11,33696.0,111.6783,111.7248,111.4646,111.604,33696.0
2017-04-21 11:00:00,120.1,120.1,119.87,119.9,25050.0,111.5947,111.5947,111.381,111.4089,25050.0
2017-04-21 11:05:00,119.89,119.93,119.56,119.56,10381.0,111.3996,111.4367,111.0929,111.0929,10381.0
2017-04-21 11:10:00,119.63,119.63,119.32,119.39,16370.0,111.158,111.158,110.8699,110.935,16370.0
2017-04-21 11:15:00,119.33,119.56,119.28,119.52,6200.0,110.8792,111.0929,110.8328,111.0558,6200.0
2017-04-21 11:20:00,119.51,119.62,119.39,119.56,6449.0,111.0465,111.1487,110.935,111.0929,6449.0
2017-04-21 11:25:00,119.65,120.02,119.65,120.01,4695.0,111.1766,111.5204,111.1766,111.5111,4695.0
2017-04-21 11:30:00,120.02,120.07,119.85,119.94,7400.0,111.5204,111.5668,111.3624,111.446,7400.0
2017-04-21 11:35:00,120.01,120.19,119.99,119.99,6362.0,111.5111,111.6783,111.4925,111.4925,6362.0
2017-04-21 11:40:00,119.93,120.05,119.91,120.04,3300.0,111.4367,111.5482,111.4182,111.5389,3300.0
2017-04-21 11:45:00,120.13,120.15,120.01,120.01,3840.0,111.6226,111.6412,111.5111,111.5111,3840.0
2017-04-21 11:50:00,120.0,120.09,119.9,120.07,2616.0,111.5018,111.5854,111.4089,111.5668,2616.0
2017-04-21 11:55:00,120.03,120.06,119.94,119.95,4100.0,111.5297,111.5575,111.446,111.4553,4100.0
2017-04-21 12:00:00,119.95,120.16,119.92,120.12,6337.0,111.4553,111.6504,111.4274,111.6133,6337.0
2017-04-21 12:05:00,120.07,120.18,119.95,120.12,3600.0,111.5668,111.669,111.4553,111.6133,3600.0
2017-04-21 12:10:00,120.14,120.28,120.0,120.0,6369.0,111.6319,111.762,111.5018,111.5018,6369.0
2017-04-21 12:15:00,120.05,120.19,120.04,120.19,1188.0,111.5482,111.6783,111.5389,111.6783,1188.0
2017-04-21 12:20:00,120.14,120.5,120.14,120.48,4056.0,111.6319,111.9664,111.6319,111.9478,4056.0
2017-04-21 12:25:00,120.41,120.45,120.21,120.21,5762.0,111.8827,111.9199,111.6969,111.6969,5762.0
2017-04-21 12:30:00,120.16,120.4,120.15,120.39,6036.0,111.6504,111.8735,111.6412,111.8642,6036.0
2017-04-21 12:35:00,120.39,120.39,120.24,120.25,2400.0,111.8642,111.8642,111.7248,111.7341,2400.0
2017-04-21 12:40:00,120.32,120.39,120.27,120.32,6469.0,111.7991,111.8642,111.7527,111.7991,6469.0
2017-04-21 12:45:00,120.27,120.33,120.27,120.33,4100.0,111.7527,111.8084,111.7527,111.8084,4100.0
2017-04-21 12:50:00,120.35,120.48,120.35,120.35,5081.0,111.827,111.9478,111.827,111.827,5081.0
2017-04-21 12:55:00,120.35,120.35,120.35,120.35,0.0,111.827,111.827,111.827,111.827,0.0
2017-04-21 13:00:00,120.41,120.41,120.2,120.2,6169.0,111.8827,111.8827,111.6876,111.6876,6169.0
2017-04-21 13:05:00,120.21,120.34,120.17,120.26,4600.0,111.6969,111.8177,111.6597,111.7434,4600.0
2017-04-21 13:10:00,120.26,120.28,120.0,120.14,4527.0,111.7434,111.762,111.5018,111.6319,4527.0
2017-04-21 13:15:00,120.03,120.03,119.85,119.85,2102.0,111.5297,111.5297,111.3624,111.3624,2102.0
2017-04-21 13:20:00,119.82,120.02,119.79,120.02,3090.0,111.3345,111.5204,111.3067,111.5204,3090.0
2017-04-21 13:25:00,120.01,120.04,119.92,119.94,3379.0,111.5111,111.5389,111.4274,111.446,3379.0
2017-04-21 13:30:00,119.96,120.03,119.94,119.97,3995.0,111.4646,111.5297,111.446,111.4739,3995.0
2017-04-21 13:35:00,119.96,119.97,119.9,119.91,2174.0,111.4646,111.4739,111.4089,111.4182,2174.0
2017-04-21 13:40:00,119.89,120.07,119.88,120.07,1813.0,111.3996,111.5668,111.3903,111.5668,1813.0
2017-04-21 13:45:00,120.11,120.17,120.04,120.17,2864.0,111.604,111.6597,111.5389,111.6597,2864.0
2017-04-21 13:50:00,120.19,120.31,120.18,120.25,6405.0,111.6783,111.7898,111.669,111.7341,6405.0
2017-04-21 13:55:00,120.25,120.48,120.25,120.48,4921.0,111.7341,111.9478,111.7341,111.9478,4921.0
2017-04-21 14:00:00,120.41,120.53,120.34,120.49,8163.0,111.8827,111.9942,111.8177,111.9571,8163.0
2017-04-21 14:05:00,120.47,120.57,120.43,120.57,4800.0,111.9385,112.0314,111.9013,112.0314,4800.0
2017-04-21 14:10:00,120.57,120.76,120.56,120.76,7229.0,112.0314,112.208,112.0221,112.208,7229.0
2017-04-21 14:15:00,120.75,120.86,120.72,120.74,9023.0,112.1987,112.3009,112.1708,112.1894,9023.0
2017-04-21 14:20:00,120.75,120.78,120.69,120.75,12200.0,112.1987,112.2265,112.1429,112.1987,12200.0
2017-04-21 14:25:00,120.75,120.81,120.69,120.69,2702.0,112.1987,112.2544,112.1429,112.1429,2702.0
2017-04-21 14:30:00,120.69,120.84,120.69,120.84,6059.0,112.1429,112.2823,112.1429,112.2823,6059.0
2017-04-21 14:35:00,120.78,120.8,120.74,120.74,1700.0,112.2265,112.2451,112.1894,112.1894,1700.0
2017-04-21 14:40:00,120.77,120.84,120.74,120.78,3419.0,112.2173,112.2823,112.1894,112.2265,3419.0
2017-04-21 14:45:00,120.74,121.05,120.73,120.99,17130.0,112.1894,112.4774,112.1801,112.4217,17130.0
2017-04-21 14:50:00,120.96,121.0,120.89,120.95,18845.0,112.3938,112.431,112.3288,112.3845,18845.0
2017-04-21 14:55:00,120.99,121.3,120.93,121.15,19295.0,112.4217,112.7097,112.3659,112.5703,19295.0
2017-04-21 15:00:00,121.12,121.35,121.1,121.1,39211.0,112.5425,112.7562,112.5239,112.5239,39211.0
2017-04-21 15:05:00,121.1,121.15,121.04,121.12,17869.0,112.5239,112.5703,112.4681,112.5425,17869.0
2017-04-21 15:10:00,121.09,121.11,120.94,120.94,6101.0,112.5146,112.5332,112.3752,112.3752,6101.0
2017-04-21 15:15:00,120.97,120.99,120.94,120.94,2913.0,112.4031,112.4217,112.3752,112.3752,2913.0
2017-04-21 15:20:00,120.9,120.9,120.79,120.79,3830.0,112.338,112.338,112.2358,112.2358,3830.0
2017-04-21 15:25:00,120.79,120.9,120.78,120.88,4395.0,112.2358,112.338,112.2265,112.3195,4395.0
2017-04-21 15:30:00,120.87,120.88,120.76,120.83,8736.0,112.3102,112.3195,112.208,112.273,8736.0
2017-04-21 15:35:00,120.83,121.04,120.82,120.97,10369.0,112.273,112.4681,112.2637,112.4031,10369.0
2017-04-21 15:40:00,120.99,121.09,120.97,121.05,15786.0,112.4217,112.5146,112.4031,112.4774,15786.0
2017-04-21 15:45:00,121.03,121.18,121.03,121.11,27043.0,112.4588,112.5982,112.4588,112.5332,27043.0
2017-04-21 15:50:00,121.09,121.12,120.95,120.97,20100.0,112.5146,112.5425,112.3845,112.4031,20100.0
2017-04-21 15:55:00,120.99,121.07,120.95,121.01,82100.0,112.4217,112.496,112.3845,112.4403,82100.0
2017-04-24 09:30:00,122.12,122.46,121.82,121.82,27214.0,113.4716,113.7876,113.1929,113.1929,27214.0
2017-04-24 09:35:00,121.79,122.12,121.45,122.0,31016.0,113.165,113.4716,112.8491,113.3601,31016.0
2017-04-24 09:40:00,121.87,121.96,121.55,121.57,10145.0,113.2394,113.323,112.942,112.9606,10145.0
2017-04-24 09:45:00,121.57,121.71,121.5,121.57,9085.0,112.9606,113.0907,112.8956,112.9606,9085.0
2017-04-24 09:50:00,121.69,122.15,121.59,122.0,13731.0,113.0721,113.4995,112.9792,113.3601,13731.0
2017-04-24 09:55:00,122.05,122.66,122.05,122.66,16769.0,113.4066,113.9734,113.4066,113.9734,16769.0
2017-04-24 10:00:00,122.6,122.77,122.39,122.75,15985.0,113.9177,114.0756,113.7225,114.057,15985.0
2017-04-24 10:05:00,122.64,122.64,122.2,122.28,12069.0,113.9548,113.9548,113.546,113.6203,12069.0
2017-04-24 10:10:00,122.19,122.33,122.0,122.31,21876.0,113.5367,113.6668,113.3601,113.6482,21876.0
2017-04-24 10:15:00,122.28,122.31,122.1,122.2,9093.0,113.6203,113.6482,113.4531,113.546,9093.0
2017-04-24 10:20:00,122.22,122.46,122.09,122.43,15120.0,113.5646,113.7876,113.4438,113.7597,15120.0
2017-04-24 10:25:00,122.42,122.68,122.26,122.61,15705.0,113.7504,113.992,113.6017,113.9269,15705.0
2017-04-24 10:30:00,122.51,122.54,122.28,122.31,8050.0,113.834,113.8619,113.6203,113.6482,8050.0
2017-04-24 10:35:00,122.33,122.51,122.2,122.2,3700.0,113.6668,113.834,113.546,113.546,3700.0
2017-04-24 10:40:00,122.21,122.32,122.17,122.23,6733.0,113.5553,113.6575,113.5181,113.5739,6733.0
2017-04-24 10:45:00,122.17,122.4,122.07,122.4,6651.0,113.5181,113.7318,113.4252,113.7318,6651.0
2017-04-24 10:50:00,122.4,122.45,122.34,122.34,3400.0,113.7318,113.7783,113.6761,113.6761,3400.0
2017-04-24 10:55:00,122.37,122.61,122.32,122.36,8931.0,113.7039,113.9269,113.6575,113.6946,8931.0
2017-04-24 11:00:00,122.38,122.57,122.2,122.23,7561.0,113.7132,113.8898,113.546,113.5739,7561.0
2017-04-24 11:05:00,122.21,122.31,122.2,122.25,9554.0,113.5553,113.6482,113.546,113.5924,9554.0
2017-04-24 11:10:00,122.27,122.54,122.25,122.4,8000.0,113.611,113.8619,113.5924,113.7318,8000.0
2017-04-24 11:15:00,122.4,122.46,122.15,122.17,5778.0,113.7318,113.7876,113.4995,113.5181,5778.0
2017-04-24 11:20:00,122.2,122.25,122.14,122.17,4790.0,113.546,113.5924,113.4902,113.5181,4790.0
2017-04-24 11:25:00,122.16,122.18,122.09,122.1,3080.0,113.5088,113.5274,113.4438,113.4531,3080.0
2017-04-24 11:30:00,122.07,122.11,121.97,122.01,9501.0,113.4252,113.4624,113.3323,113.3694,9501.0
2017-04-24 11:35:00,122.0,122.06,121.9,121.9,6146.0,113.3601,113.4159,113.2672,113.2672,6146.0
2017-04-24 11:40:00,121.91,121.99,121.78,121.94,10448.0,113.2765,113.3509,113.1557,113.3044,10448.0
2017-04-24 11:45:00,121.99,121.99,121.87,121.87,3399.0,113.3509,113.3509,113.2394,113.2394,3399.0
2017-04-24 11:50:00,121.88,122.03,121.85,121.85,3500.0,113.2486,113.388,113.2208,113.2208,3500.0
2017-04-24 11:55:00,121.85,121.97,121.8,121.86,8596.0,113.2208,113.3323,113.1743,113.2301,8596.0
2017-04-24 12:00:00,121.88,121.91,121.81,121.89,4114.0,113.2486,113.2765,113.1836,113.2579,4114.0
2017-04-24 12:05:00,121.86,121.89,121.8,121.89,8763.0,113.2301,113.2579,113.1743,113.2579,8763.0
2017-04-24 12:10:00,121.93,121.99,121.88,121.9,3421.0,113.2951,113.3509,113.2486,113.2672,3421.0
2017-04-24 12:15:00,121.89,122.0,121.87,121.99,15800.0,113.2579,113.3601,113.2394,113.3509,15800.0
2017-04-24 12:20:00,122.0,122.05,121.93,122.02,10513.0,113.3601,113.4066,113.2951,113.3787,10513.0
2017-04-24 12:25:00,122.02,122.2,122.02,122.19,4308.0,113.3787,113.546,113.3787,113.5367,4308.0
2017-04-24 12:30:00,122.17,122.21,122.09,122.15,4051.0,113.5181,113.5553,113.4438,113.4995,4051.0
2017-04-24 12:35:00,122.15,122.21,122.09,122.14,4550.0,113.4995,113.5553,113.4438,113.4902,4550.0
2017-04-24 12:40:00,122.14,122.24,122.14,122.21,3214.0,113.4902,113.5831,113.4902,113.5553,3214.0
2017-04-24 12:45:00,122.2,122.21,122.17,122.18,2337.0,113.546,113.5553,113.5181,113.5274,2337.0
2017-04-24 12:50:00,122.19,122.19,122.13,122.13,4233.0,113.5367,113.5367,113.4809,113.4809,4233.0
2017-04-24 12:55:00,122.12,122.19,122.01,122.02,31515.0,113.4716,113.5367,113.3694,113.3787,31515.0
2017-04-24 13:00:00,122.02,122.19,121.99,122.15,5313.0,113.3787,113.5367,113.3509,113.4995,5313.0
2017-04-24 13:05:00,122.15,122.19,122.1,122.11,9458.0,113.4995,113.5367,113.4531,113.4624,9458.0
2017-04-24 13:10:00,122.13,122.18,122.09,122.16,6788.0,113.4809,113.5274,113.4438,113.5088,6788.0
2017-04-24 13:15:00,122.14,122.18,122.09,122.18,2501.0,113.4902,113.5274,113.4438,113.5274,2501.0
2017-04-24 13:20:00,122.15,122.27,122.09,122.2,9740.0,113.4995,113.611,113.4438,113.546,9740.0
2017-04-24 13:25:00,122.21,122.22,122.09,122.11,2400.0,113.5553,113.5646,113.4438,113.4624,2400.0
2017-04-24 13:30:00,122.14,122.15,122.07,122.14,6789.0,113.4902,113.4995,113.4252,113.4902,6789.0
2017-04-24 13:35:00,122.12,122.22,122.12,122.19,4340.0,113.4716,113.5646,113.4716,113.5367,4340.0
2017-04-24 13:40:00,122.15,122.18,122.04,122.04,3400.0,113.4995,113.5274,113.3973,113.3973,3400.0
2017-04-24 13:45:00,122.0,122.03,121.98,121.98,3400.0,113.3601,113.388,113.3416,113.3416,3400.0
2017-04-24 13:50:00,122.0,122.01,121.92,121.92,5525.0,113.3601,113.3694,113.2858,113.2858,5525.0
2017-04-24 13:55:00,121.96,121.98,121.87,121.9,7322.0,113.323,113.3416,113.2394,113.2672,7322.0
2017-04-24 14:00:00,121.88,121.95,121.79,121.94,9571.0,113.2486,113.3137,113.165,113.3044,9571.0
2017-04-24 14:05:00,121.99,122.09,121.96,122.08,4722.0,113.3509,113.4438,113.323,113.4345,4722.0
2017-04-24 14:10:00,122.1,122.12,122.02,122.05,4100.0,113.4531,113.4716,113.3787,113.4066,4100.0
2017-04-24 14:15:00,122.09,122.26,122.08,122.25,5630.0,113.4438,113.6017,113.4345,113.5924,5630.0
2017-04-24 14:20:00,122.22,122.3,122.21,122.23,15000.0,113.5646,113.6389,113.5553,113.5739,15000.0
2017-04-24 14:25:00,122.21,122.28,122.2,122.23,5200.0,113.5553,113.6203,113.546,113.5739,5200.0
2017-04-24 14:30:00,122.25,122.28,122.2,122.2,4725.0,113.5924,113.6203,113.546,113.546,4725.0
2017-04-24 14:35:00,122.21,122.22,122.1,122.21,6504.0,113.5553,113.5646,113.4531,113.5553,6504.0
2017-04-24 14:40:00,122.18,122.33,122.12,122.22,6125.0,113.5274,113.6668,113.4716,113.5646,6125.0
2017-04-24 14:45:00,122.18,122.26,122.14,122.22,11447.0,113.5274,113.6017,113.4902,113.5646,11447.0
2017-04-24 14:50:00,122.21,122.46,122.21,122.39,10824.0,113.5553,113.7876,113.5553,113.7225,10824.0
2017-04-24 14:55:00,122.38,122.5,122.38,122.44,7244.0,113.7132,113.8247,113.7132,113.769,7244.0
2017-04-24 15:00:00,122.4,122.62,122.4,122.55,7602.0,113.7318,113.9362,113.7318,113.8712,7602.0
2017-04-24 15:05:00,122.56,122.63,122.53,122.62,7455.0,113.8805,113.9455,113.8526,113.9362,7455.0
2017-04-24 15:10:00,122.59,122.6,122.52,122.6,9849.0,113.9084,113.9177,113.8433,113.9177,9849.0
2017-04-24 15:15:00,122.57,122.67,122.55,122.55,7026.0,113.8898,113.9827,113.8712,113.8712,7026.0
2017-04-24 15:20:00,122.56,122.6,122.51,122.51,6290.0,113.8805,113.9177,113.834,113.834,6290.0
2017-04-24 15:25:00,122.47,122.47,122.4,122.4,4651.0,113.7969,113.7969,113.7318,113.7318,4651.0
2017-04-24 15:30:00,122.42,122.46,122.29,122.29,14270.0,113.7504,113.7876,113.6296,113.6296,14270.0
2017-04-24 15:35:00,122.26,122.44,122.22,122.44,9376.0,113.6017,113.769,113.5646,113.769,9376.0
2017-04-24 15:40:00,122.46,122.47,122.29,122.37,11748.0,113.7876,113.7969,113.6296,113.7039,11748.0
2017-04-24 15:45:00,122.37,122.37,122.18,122.21,12076.0,113.7039,113.7039,113.5274,113.5553,12076.0
2017-04-24 15:50:00,122.22,122.23,122.07,122.08,22147.0,113.5646,113.5739,113.4252,113.4345,22147.0
2017-04-24 15:55:00,122.08,122.1,121.95,122.02,90103.0,113.4345,113.4531,113.3137,113.3787,90103.0
2017-04-25 09:30:00,122.75,122.99,122.47,122.51,18153.0,114.057,114.28,113.7969,113.834,18153.0
2017-04-25 09:35:00,122.56,122.8,122.26,122.26,12249.0,113.8805,114.1035,113.6017,113.6017,12249.0
2017-04-25 09:40:00,122.35,122.35,121.78,122.12,8532.0,113.6854,113.6854,113.1557,113.4716,8532.0
2017-04-25 09:45:00,122.11,122.57,122.02,122.57,8668.0,113.4624,113.8898,113.3787,113.8898,8668.0
2017-04-25 09:50:00,122.56,122.57,122.3,122.48,10062.0,113.8805,113.8898,113.6389,113.8062,10062.0
2017-04-25 09:55:00,122.49,122.64,122.45,122.63,8082.0,113.8154,113.9548,113.7783,113.9455,8082.0
2017-04-25 10:00:00,122.66,122.94,122.66,122.93,21712.0,113.9734,114.2336,113.9734,114.2243,21712.0
2017-04-25 10:05:00,122.93,123.44,122.92,123.33,17861.0,114.2243,114.6982,114.215,114.596,17861.0
2017-04-25 10:10:00,123.28,123.36,123.25,123.34,5657.0,114.5495,114.6238,114.5216,114.6052,5657.0
2017-04-25 10:15:00,123.32,123.4,123.3,123.33,13820.0,114.5867,114.661,114.5681,114.596,13820.0
2017-04-25 10:20:00,123.35,123.37,123.05,123.08,32259.0,114.6145,114.6331,114.3358,114.3637,32259.0
2017-04-25 10:25:00,123.08,123.08,122.9,122.99,11162.0,114.3637,114.3637,114.1964,114.28,11162.0
2017-04-25 10:30:00,123.0,123.11,122.97,123.01,7995.0,114.2893,114.3915,114.2614,114.2986,7995.0
2017-04-25 10:35:00,122.98,123.06,122.94,122.99,17338.0,114.2707,114.3451,114.2336,114.28,17338.0
2017-04-25 10:40:00,123.0,123.0,122.85,122.85,8000.0,114.2893,114.2893,114.1499,114.1499,8000.0
2017-04-25 10:45:00,122.83,122.88,122.7,122.74,3569.0,114.1314,114.1778,114.0106,114.0477,3569.0
2017-04-25 10:50:00,122.68,122.77,122.67,122.71,9644.0,113.992,114.0756,113.9827,114.0199,9644.0
2017-04-25 10:55:00,122.67,122.79,122.6,122.72,15342.0,113.9827,114.0942,113.9177,114.0292,15342.0
2017-04-25 11:00:00,122.77,122.82,122.71,122.72,6100.0,114.0756,114.1221,114.0199,114.0292,6100.0
2017-04-25 11:05:00,122.67,122.94,122.64,122.91,12467.0,113.9827,114.2336,113.9548,114.2057,12467.0
2017-04-25 11:10:00,122.9,123.04,122.85,122.99,12842.0,114.1964,114.3265,114.1499,114.28,12842.0
2017-04-25 11:15:00,122.98,123.18,122.98,123.18,9428.0,114.2707,114.4566,114.2707,114.4566,9428.0
2017-04-25 11:20:00,123.19,123.21,123.06,123.11,8911.0,114.4659,114.4845,114.3451,114.3915,8911.0
2017-04-25 11:25:00,123.11,123.14,122.94,123.0,12260.0,114.3915,114.4194,114.2336,114.2893,12260.0
2017-04-25 11:30:00,123.02,123.12,122.93,123.07,16608.0,114.3079,114.4008,114.2243,114.3544,16608.0
2017-04-25 11:35:00,123.11,123.11,122.87,122.94,8713.0,114.3915,114.3915,114.1685,114.2336,8713.0
2017-04-25 11:40:00,122.93,122.94,122.8,122.85,10675.0,114.2243,114.2336,114.1035,114.1499,10675.0
2017-04-25 11:45:00,122.8,122.92,122.69,122.69,13700.0,114.1035,114.215,114.0013,114.0013,13700.0
2017-04-25 11:50:00,122.7,122.73,122.44,122.44,8475.0,114.0106,114.0384,113.769,113.769,8475.0
2017-04-25 11:55:00,122.49,122.61,122.48,122.56,4950.0,113.8154,113.9269,113.8062,113.8805,4950.0
2017-04-25 12:00:00,122.55,122.63,122.54,122.57,2000.0,113.8712,113.9455,113.8619,113.8898,2000.0
2017-04-25 12:05:00,122.59,122.61,122.43,122.43,1854.0,113.9084,113.9269,113.7597,113.7597,1854.0
2017-04-25 12:10:00,122.46,122.56,122.25,122.26,16607.0,113.7876,113.8805,113.5924,113.6017,16607.0
2017-04-25 12:15:00,122.31,122.34,122.17,122.18,3253.0,113.6482,113.6761,113.5181,113.5274,3253.0
2017-04-25 12:20:00,122.16,122.27,122.1,122.15,4550.0,113.5088,113.611,113.4531,113.4995,4550.0
2017-04-25 12:25:00,122.16,122.2,122.07,122.08,2905.0,113.5088,113.546,113.4252,113.4345,2905.0
2017-04-25 12:30:00,122.06,122.06,121.85,121.85,3651.0,113.4159,113.4159,113.2208,113.2208,3651.0
2017-04-25 12:35:00,121.85,121.9,121.76,121.87,7388.0,113.2208,113.2672,113.1371,113.2394,7388.0
2017-04-25 12:40:00,121.85,121.87,121.77,121.79,3130.0,113.2208,113.2394,113.1464,113.165,3130.0
2017-04-25 12:45:00,121.78,121.84,121.72,121.8,12442.0,113.1557,113.2115,113.1,113.1743,12442.0
2017-04-25 12:50:00,121.76,121.86,121.73,121.82,2300.0,113.1371,113.2301,113.1093,113.1929,2300.0
2017-04-25 12:55:00,121.79,121.85,121.73,121.84,5001.0,113.165,113.2208,113.1093,113.2115,5001.0
2017-04-25 13:00:00,121.84,121.96,121.81,121.92,10900.0,113.2115,113.323,113.1836,113.2858,10900.0
2017-04-25 13:05:00,121.89,121.95,121.81,121.95,4900.0,113.2579,113.3137,113.1836,113.3137,4900.0
2017-04-25 13:10:00,121.94,121.94,121.77,121.78,4924.0,113.3044,113.3044,113.1464,113.1557,4924.0
2017-04-25 13:15:00,121.84,121.88,121.75,121.75,5002.0,113.2115,113.2486,113.1278,113.1278,5002.0
2017-04-25 13:20:00,121.79,121.85,121.73,121.73,1901.0,113.165,113.2208,113.1093,113.1093,1901.0
2017-04-25 13:25:00,121.71,121.82,121.71,121.75,2900.0,113.0907,113.1929,113.0907,113.1278,2900.0
2017-04-25 13:30:00,121.71,121.8,121.71,121.78,4700.0,113.0907,113.1743,113.0907,113.1557,4700.0
2017-04-25 13:35:00,121.76,121.87,121.76,121.78,11851.0,113.1371,113.2394,113.1371,113.1557,11851.0
2017-04-25 13:40:00,121.82,121.87,121.69,121.69,5950.0,113.1929,113.2394,113.0721,113.0721,5950.0
2017-04-25 13:45:00,121.7,121.73,121.66,121.68,8450.0,113.0814,113.1093,113.0442,113.0628,8450.0
2017-04-25 13:50:00,121.68,121.76,121.67,121.73,5600.0,113.0628,113.1371,113.0535,113.1093,5600.0
2017-04-25 13:55:00,121.69,121.69,121.53,121.53,6211.0,113.0721,113.0721,112.9234,112.9234,6211.0
2017-04-25 14:00:00,121.53,121.54,121.45,121.47,6291.0,112.9234,112.9327,112.8491,112.8677,6291.0
2017-04-25 14:05:00,121.5,121.67,121.46,121.64,5964.0,112.8956,113.0535,112.8584,113.0256,5964.0
2017-04-25 14:10:00,121.63,121.73,121.61,121.65,6799.0,113.0163,113.1093,112.9978,113.0349,6799.0
2017-04-25 14:15:00,121.63,121.67,121.44,121.51,8246.0,113.0163,113.0535,112.8398,112.9048,8246.0
2017-04-25 14:20:00,121.52,121.58,121.38,121.38,5802.0,112.9141,112.9699,112.7841,112.7841,5802.0
2017-04-25 14:25:00,121.4,121.41,121.3,121.36,12351.0,112.8026,112.8119,112.7097,112.7655,12351.0
2017-04-25 14:30:00,121.36,121.42,121.33,121.33,9892.0,112.7655,112.8212,112.7376,112.7376,9892.0
2017-04-25 14:35:00,121.34,121.43,121.34,121.4,10949.0,112.7469,112.8305,112.7469,112.8026,10949.0
2017-04-25 14:40:00,121.4,121.42,121.36,121.39,6335.0,112.8026,112.8212,112.7655,112.7933,6335.0
2017-04-25 14:45:00,121.36,121.38,121.31,121.31,13137.0,112.7655,112.7841,112.719,112.719,13137.0
2017-04-25 14:50:00,121.35,121.37,121.27,121.33,7948.0,112.7562,112.7748,112.6818,112.7376,7948.0
2017-04-25 14:55:00,121.33,121.36,121.25,121.25,12388.0,112.7376,112.7655,112.6633,112.6633,12388.0
2017-04-25 15:00:00,121.25,121.31,121.18,121.29,13726.0,112.6633,112.719,112.5982,112.7004,13726.0
2017-04-25 15:05:00,121.31,121.44,121.28,121.43,14731.0,112.719,112.8398,112.6911,112.8305,14731.0
2017-04-25 15:10:00,121.45,121.49,121.35,121.44,12936.0,112.8491,112.8863,112.7562,112.8398,12936.0
2017-04-25 15:15:00,121.43,121.61,121.41,121.59,14357.0,112.8305,112.9978,112.8119,112.9792,14357.0
2017-04-25 15:20:00,121.58,121.61,121.37,121.38,19998.0,112.9699,112.9978,112.7748,112.7841,19998.0
2017-04-25 15:25:00,121.37,121.46,121.36,121.43,12961.0,112.7748,112.8584,112.7655,112.8305,12961.0
2017-04-25 15:30:00,121.43,121.47,121.36,121.43,28241.0,112.8305,112.8677,112.7655,112.8305,28241.0
2017-04-25 15:35:00,121.44,121.78,121.44,121.78,16668.0,112.8398,113.1557,112.8398,113.1557,16668.0
2017-04-25 15:40:00,121.76,121.84,121.67,121.68,23417.0,113.1371,113.2115,113.0535,113.0628,23417.0
2017-04-25 15:45:00,121.67,121.67,121.54,121.61,35115.0,113.0535,113.0535,112.9327,112.9978,35115.0
2017-04-25 15:50:00,121.62,121.64,121.5,121.61,45363.0,113.0071,113.0256,112.8956,112.9978,45363.0
2017-04-25 15:55:00,121.61,121.64,121.39,121.44,65020.0,112.9978,113.0256,112.7933,112.8398,65020.0
2017-04-26 09:30:00,121.51,121.51,121.02,121.16,16511.0,112.9048,112.9048,112.4495,112.5796,16511.0
2017-04-26 09:35:00,121.18,121.39,121.08,121.09,6576.0,112.5982,112.7933,112.5053,112.5146,6576.0
2017-04-26 09:40:00,121.11,121.11,120.73,121.0,11525.0,112.5332,112.5332,112.1801,112.431,11525.0
2017-04-26 09:45:00,121.0,121.21,120.82,120.93,29220.0,112.431,112.6261,112.2637,112.3659,29220.0
2017-04-26 09:50:00,120.93,121.04,120.88,120.98,9060.0,112.3659,112.4681,112.3195,112.4124,9060.0
2017-04-26 09:55:00,120.97,121.11,120.89,121.04,10546.0,112.4031,112.5332,112.3288,112.4681,10546.0
2017-04-26 10:00:00,121.0,121.05,120.98,121.05,3500.0,112.431,112.4774,112.4124,112.4774,3500.0
2017-04-26 10:05:00,121.04,121.19,120.99,121.19,3517.0,112.4681,112.6075,112.4217,112.6075,3517.0
2017-04-26 10:10:00,121.23,121.26,121.03,121.24,5338.0,112.6447,112.6725,112.4588,112.654,5338.0
2017-04-26 10:15:00,121.21,121.33,121.07,121.16,3802.0,112.6261,112.7376,112.496,112.5796,3802.0
2017-04-26 10:20:00,121.16,121.19,121.08,121.19,1914.0,112.5796,112.6075,112.5053,112.6075,1914.0
2017-04-26 10:25:00,121.17,121.21,121.14,121.21,2900.0,112.5889,112.6261,112.561,112.6261,2900.0
2017-04-26 10:30:00,121.19,121.29,121.08,121.17,6518.0,112.6075,112.7004,112.5053,112.5889,6518.0
2017-04-26 10:35:00,121.12,121.21,120.99,121.05,4600.0,112.5425,112.6261,112.4217,112.4774,4600.0
2017-04-26 10:40:00,121.08,121.13,120.95,120.95,8500.0,112.5053,112.5518,112.3845,112.3845,8500.0
2017-04-26 10:45:00,121.0,121.16,120.98,121.02,4900.0,112.431,112.5796,112.4124,112.4495,4900.0
2017-04-26 10:50:00,121.09,121.14,121.02,121.04,10900.0,112.5146,112.561,112.4495,112.4681,10900.0
2017-04-26 10:55:00,121.09,121.16,121.02,121.12,6990.0,112.5146,112.5796,112.4495,112.5425,6990.0
2017-04-26 11:00:00,121.11,121.16,120.98,120.99,3900.0,112.5332,112.5796,112.4124,112.4217,3900.0
2017-04-26 11:05:00,120.95,121.01,120.76,120.84,8072.0,112.3845,112.4403,112.208,112.2823,8072.0
2017-04-26 11:10:00,120.82,120.95,120.76,120.95,4001.0,112.2637,112.3845,112.208,112.3845,4001.0
2017-04-26 11:15:00,120.99,121.0,120.94,121.0,2200.0,112.4217,112.431,112.3752,112.431,2200.0
2017-04-26 11:20:00,121.0,121.19,120.95,121.03,17230.0,112.431,112.6075,112.3845,112.4588,17230.0
2017-04-26 11:25:00,121.09,121.11,121.0,121.0,8100.0,112.5146,112.5332,112.431,112.431,8100.0
2017-04-26 11:30:00,121.0,121.03,120.93,120.96,3628.0,112.431,112.4588,112.3659,112.3938,3628.0
2017-04-26 11:35:00,120.99,120.99,120.69,120.69,8289.0,112.4217,112.4217,112.1429,112.1429,8289.0
2017-04-26 11:40:00,120.7,120.77,120.46,120.46,6370.0,112.1522,112.2173,111.9292,111.9292,6370.0
2017-04-26 11:45:00,120.46,120.47,120.25,120.25,5802.0,111.9292,111.9385,111.7341,111.7341,5802.0
2017-04-26 11:50:00,120.26,120.38,120.26,120.38,1800.0,111.7434,111.8549,111.7434,111.8549,1800.0
2017-04-26 11:55:00,120.36,120.45,120.36,120.41,2509.0,111.8363,111.9199,111.8363,111.8827,2509.0
2017-04-26 12:00:00,120.44,120.61,120.41,120.53,11525.0,111.9106,112.0686,111.8827,111.9942,11525.0
2017-04-26 12:05:00,120.52,120.56,120.46,120.53,2714.0,111.985,112.0221,111.9292,111.9942,2714.0
2017-04-26 12:10:00,120.54,120.73,120.54,120.72,5450.0,112.0035,112.1801,112.0035,112.1708,5450.0
2017-04-26 12:15:00,120.71,120.78,120.66,120.69,1277.0,112.1615,112.2265,112.115,112.1429,1277.0
2017-04-26 12:20:00,120.68,120.7,120.58,120.64,2616.0,112.1336,112.1522,112.0407,112.0965,2616.0
2017-04-26 12:25:00,120.62,120.65,120.58,120.6,2610.0,112.0779,112.1057,112.0407,112.0593,2610.0
2017-04-26 12:30:00,120.66,120.69,120.59,120.62,2830.0,112.115,112.1429,112.05,112.0779,2830.0
2017-04-26 12:35:00,120.62,120.71,120.52,120.57,3810.0,112.0779,112.1615,111.985,112.0314,3810.0
2017-04-26 12:40:00,120.62,120.65,120.57,120.59,1662.0,112.0779,112.1057,112.0314,112.05,1662.0
2017-04-26 12:45:00,120.68,120.84,120.63,120.63,5643.0,112.1336,112.2823,112.0872,112.0872,5643.0
2017-04-26 12:50:00,120.62,120.95,120.62,120.84,23786.0,112.0779,112.3845,112.0779,112.2823,23786.0
2017-04-26 12:55:00,120.81,121.15,120.81,121.05,5342.0,112.2544,112.5703,112.2544,112.4774,5342.0
2017-04-26 13:00:00,121.13,121.15,120.99,121.06,3933.0,112.5518,112.5703,112.4217,112.4867,3933.0
2017-04-26 13:05:00,121.09,121.2,121.07,121.13,4290.0,112.5146,112.6168,112.496,112.5518,4290.0
2017-04-26 13:10:00,121.11,121.18,121.08,121.11,3100.0,112.5332,112.5982,112.5053,112.5332,3100.0
2017-04-26 13:15:00,121.08,121.31,121.08,121.19,16700.0,112.5053,112.719,112.5053,112.6075,16700.0
2017-04-26 13:20:00,121.23,121.41,121.23,121.41,7200.0,112.6447,112.8119,112.6447,112.8119,7200.0
2017-04-26 13:25:00,121.31,121.31,121.09,121.09,7034.0,112.719,112.719,112.5146,112.5146,7034.0
2017-04-26 13:30:00,121.15,121.16,121.01,121.12,3275.0,112.5703,112.5796,112.4403,112.5425,3275.0
2017-04-26 13:35:00,121.1,121.24,121.1,121.16,6800.0,112.5239,112.654,112.5239,112.5796,6800.0
2017-04-26 13:40:00,121.13,121.36,121.04,121.3,7960.0,112.5518,112.7655,112.4681,112.7097,7960.0
2017-04-26 13:45:00,121.25,121.33,120.87,120.89,7201.0,112.6633,112.7376,112.3102,112.3288,7201.0
2017-04-26 13:50:00,120.95,121.22,120.93,121.22,2100.0,112.3845,112.6354,112.3659,112.6354,2100.0
2017-04-26 13:55:00,121.2,121.2,120.98,120.98,3000.0,112.6168,112.6168,112.4124,112.4124,3000.0
2017-04-26 14:00:00,120.98,120.99,120.79,120.81,12600.0,112.4124,112.4217,112.2358,112.2544,12600.0
2017-04-26 14:05:00,120.8,121.02,120.79,121.0,15143.0,112.2451,112.4495,112.2358,112.431,15143.0
2017-04-26 14:10:00,121.02,121.26,121.0,121.2,21689.0,112.4495,112.6725,112.431,112.6168,21689.0
2017-04-26 14:15:00,121.24,121.26,121.02,121.02,22463.0,112.654,112.6725,112.4495,112.4495,22463.0
2017-04-26 14:20:00,120.98,121.11,120.94,121.1,14741.0,112.4124,112.5332,112.3752,112.5239,14741.0
2017-04-26 14:25:00,121.02,121.04,120.86,120.86,3396.0,112.4495,112.4681,112.3009,112.3009,3396.0
2017-04-26 14:30:00,120.82,120.91,120.82,120.87,4600.0,112.2637,112.3473,112.2637,112.3102,4600.0
2017-04-26 14:35:00,120.81,120.87,120.79,120.83,5036.0,112.2544,112.3102,112.2358,112.273,5036.0
2017-04-26 14:40:00,120.8,120.96,120.76,120.83,7041.0,112.2451,112.3938,112.208,112.273,7041.0
2017-04-26 14:45:00,120.9,120.98,120.88,120.9,4200.0,112.338,112.4124,112.3195,112.338,4200.0
2017-04-26 14:50:00,120.93,120.97,120.75,120.75,8538.0,112.3659,112.4031,112.1987,112.1987,8538.0
2017-04-26 14:55:00,120.74,120.82,120.7,120.74,3800.0,112.1894,112.2637,112.1522,112.1894,3800.0
2017-04-26 15:00:00,120.72,120.77,120.68,120.76,26929.0,112.1708,112.2173,112.1336,112.208,26929.0
2017-04-26 15:05:00,120.75,120.97,120.73,120.97,12045.0,112.1987,112.4031,112.1801,112.4031,12045.0
2017-04-26 15:10:00,120.95,121.14,120.95,121.12,51716.0,112.3845,112.561,112.3845,112.5425,51716.0
2017-04-26 15:15:00,121.1,121.13,121.01,121.04,7951.0,112.5239,112.5518,112.4403,112.4681,7951.0
2017-04-26 15:20:00,121.03,121.07,120.96,121.04,6932.0,112.4588,112.496,112.3938,112.4681,6932.0
2017-04-26 15:25:00,121.08,121.11,121.02,121.11,8802.0,112.5053,112.5332,112.4495,112.5332,8802.0
2017-04-26 15:30:00,121.12,121.15,120.95,121.03,14103.0,112.5425,112.5703,112.3845,112.4588,14103.0
2017-04-26 15:35:00,121.02,121.02,120.76,120.76,11818.0,112.4495,112.4495,112.208,112.208,11818.0
2017-04-26 15:40:00,120.75,121.1,120.74,121.1,34821.0,112.1987,112.5239,112.1894,112.5239,34821.0
2017-04-26 15:45:00,121.05,121.07,120.79,120.86,19087.0,112.4774,112.496,112.2358,112.3009,19087.0
2017-04-26 15:50:00,120.85,120.91,120.78,120.78,19790.0,112.2916,112.3473,112.2265,112.2265,19790.0
2017-04-26 15:55:00,120.81,120.9,120.68,120.73,38669.0,112.2544,112.338,112.1336,112.1801,38669.0
2017-04-27 09:30:00,120.85,120.85,120.1,120.31,15202.0,112.2916,112.2916,111.5947,111.7898,15202.0
2017-04-27 09:35:00,120.35,120.54,120.2,120.2,2900.0,111.827,112.0035,111.6876,111.6876,2900.0
2017-04-27 09:40:00,120.15,120.28,119.92,120.02,10585.0,111.6412,111.762,111.4274,111.5204,10585.0
2017-04-27 09:45:00,120.09,120.58,119.94,120.54,5904.0,111.5854,112.0407,111.446,112.0035,5904.0
2017-04-27 09:50:00,120.5,120.93,120.43,120.91,2800.0,111.9664,112.3659,111.9013,112.3473,2800.0
2017-04-27 09:55:00,120.94,120.96,120.85,120.96,3921.0,112.3752,112.3938,112.2916,112.3938,3921.0
2017-04-27 10:00:00,120.97,121.42,120.97,121.42,4913.0,112.4031,112.8212,112.4031,112.8212,4913.0
2017-04-27 10:05:00,121.49,121.64,121.47,121.56,7189.0,112.8863,113.0256,112.8677,112.9513,7189.0
2017-04-27 10:10:00,121.61,121.79,121.6,121.68,4994.0,112.9978,113.165,112.9885,113.0628,4994.0
2017-04-27 10:15:00,121.74,121.75,121.36,121.38,4248.0,113.1186,113.1278,112.7655,112.7841,4248.0
2017-04-27 10:20:00,121.4,121.46,121.23,121.25,3200.0,112.8026,112.8584,112.6447,112.6633,3200.0
2017-04-27 10:25:00,121.28,121.42,121.24,121.42,4300.0,112.6911,112.8212,112.654,112.8212,4300.0
2017-04-27 10:30:00,121.51,121.7,121.44,121.7,8104.0,112.9048,113.0814,112.8398,113.0814,8104.0
2017-04-27 10:35:00,121.74,121.8,121.69,121.72,2900.0,113.1186,113.1743,113.0721,113.1,2900.0
2017-04-27 10:40:00,121.67,121.67,121.5,121.5,1500.0,113.0535,113.0535,112.8956,112.8956,1500.0
2017-04-27 10:45:00,121.54,121.56,121.41,121.48,11547.0,112.9327,112.9513,112.8119,112.877,11547.0
2017-04-27 10:50:00,121.46,121.52,121.31,121.5,7300.0,112.8584,112.9141,112.719,112.8956,7300.0
2017-04-27 10:55:00,121.52,121.76,121.52,121.76,5000.0,112.9141,113.1371,112.9141,113.1371,5000.0
2017-04-27 11:00:00,121.76,121.82,121.65,121.73,5150.0,113.1371,113.1929,113.0349,113.1093,5150.0
2017-04-27 11:05:00,121.71,121.73,121.61,121.67,5229.0,113.0907,113.1093,112.9978,113.0535,5229.0
2017-04-27 11:10:00,121.69,121.84,121.61,121.84,3590.0,113.0721,113.2115,112.9978,113.2115,3590.0
2017-04-27 11:15:00,121.81,121.84,121.73,121.8,3450.0,113.1836,113.2115,113.1093,113.1743,3450.0
2017-04-27 11:20:00,121.82,121.85,121.77,121.84,5419.0,113.1929,113.2208,113.1464,113.2115,5419.0
2017-04-27 11:25:00,121.82,121.92,121.61,121.67,9941.0,113.1929,113.2858,112.9978,113.0535,9941.0
2017-04-27 11:30:00,121.67,121.69,121.48,121.59,8350.0,113.0535,113.0721,112.877,112.9792,8350.0
2017-04-27 11:35:00,121.61,121.68,121.55,121.57,2700.0,112.9978,113.0628,112.942,112.9606,2700.0
2017-04-27 11:40:00,121.57,121.59,121.34,121.42,6837.0,112.9606,112.9792,112.7469,112.8212,6837.0
2017-04-27 11:45:00,121.41,121.49,121.35,121.39,4181.0,112.8119,112.8863,112.7562,112.7933,4181.0
2017-04-27 11:50:00,121.36,121.55,121.29,121.55,17756.0,112.7655,112.942,112.7004,112.942,17756.0
2017-04-27 11:55:00,121.59,121.69,121.49,121.49,4002.0,112.9792,113.0721,112.8863,112.8863,4002.0
2017-04-27 12:00:00,121.55,121.77,121.55,121.77,1900.0,112.942,113.1464,112.942,113.1464,1900.0
2017-04-27 12:05:00,121.77,121.78,121.6,121.76,6449.0,113.1464,113.1557,112.9885,113.1371,6449.0
2017-04-27 12:10:00,121.82,121.87,121.72,121.74,2898.0,113.1929,113.2394,113.1,113.1186,2898.0
2017-04-27 12:15:00,121.75,121.75,121.68,121.68,1358.0,113.1278,113.1278,113.0628,113.0628,1358.0
2017-04-27 12:20:00,121.64,121.7,121.53,121.59,7044.0,113.0256,113.0814,112.9234,112.9792,7044.0
2017-04-27 12:25:00,121.6,121.66,121.59,121.66,1400.0,112.9885,113.0442,112.9792,113.0442,1400.0
2017-04-27 12:30:00,121.66,121.81,121.56,121.8,4693.0,113.0442,113.1836,112.9513,113.1743,4693.0
2017-04-27 12:35:00,121.8,121.84,121.77,121.84,1400.0,113.1743,113.2115,113.1464,113.2115,1400.0
2017-04-27 12:40:00,121.84,121.98,121.84,121.86,5201.0,113.2115,113.3416,113.2115,113.2301,5201.0
2017-04-27 12:45:00,121.9,121.96,121.88,121.93,4637.0,113.2672,113.323,113.2486,113.2951,4637.0
2017-04-27 12:50:00,121.91,122.04,121.84,122.04,6879.0,113.2765,113.3973,113.2115,113.3973,6879.0
2017-04-27 12:55:00,122.08,122.31,122.05,122.31,3905.0,113.4345,113.6482,113.4066,113.6482,3905.0
2017-04-27 13:00:00,122.3,122.39,122.25,122.36,3858.0,113.6389,113.7225,113.5924,113.6946,3858.0
2017-04-27 13:05:00,122.44,122.44,122.24,122.32,5100.0,113.769,113.769,113.5831,113.6575,5100.0
2017-04-27 13:10:00,122.34,122.46,122.34,122.37,4690.0,113.6761,113.7876,113.6761,113.7039,4690.0
2017-04-27 13:15:00,122.35,122.41,122.32,122.39,1300.0,113.6854,113.7411,113.6575,113.7225,1300.0
2017-04-27 13:20:00,122.41,122.44,122.35,122.35,2979.0,113.7411,113.769,113.6854,113.6854,2979.0
2017-04-27 13:25:00,122.38,122.38,122.34,122.37,900.0,113.7132,113.7132,113.6761,113.7039,900.0
2017-04-27 13:30:00,122.34,122.4,122.34,122.38,2065.0,113.6761,113.7318,113.6761,113.7132,2065.0
2017-04-27 13:35:00,122.4,122.45,122.33,122.42,4106.0,113.7318,113.7783,113.6668,113.7504,4106.0
2017-04-27 13:40:00,122.43,122.44,122.37,122.41,3499.0,113.7597,113.769,113.7039,113.7411,3499.0
2017-04-27 13:45:00,122.37,122.47,122.31,122.44,3700.0,113.7039,113.7969,113.6482,113.769,3700.0
2017-04-27 13:50:00,122.48,122.57,122.46,122.52,4900.0,113.8062,113.8898,113.7876,113.8433,4900.0
2017-04-27 13:55:00,122.53,122.61,122.5,122.56,6053.0,113.8526,113.9269,113.8247,113.8805,6053.0
2017-04-27 14:00:00,122.53,122.56,122.47,122.47,5900.0,113.8526,113.8805,113.7969,113.7969,5900.0
2017-04-27 14:05:00,122.46,122.66,122.46,122.61,7443.0,113.7876,113.9734,113.7876,113.9269,7443.0
2017-04-27 14:10:00,122.59,122.61,122.52,122.58,2503.0,113.9084,113.9269,113.8433,113.8991,2503.0
2017-04-27 14:15:00,122.49,122.53,122.36,122.41,4059.0,113.8154,113.8526,113.6946,113.7411,4059.0
2017-04-27 14:20:00,122.35,122.37,122.32,122.35,2390.0,113.6854,113.7039,113.6575,113.6854,2390.0
2017-04-27 14:25:00,122.35,122.46,122.3,122.46,4949.0,113.6854,113.7876,113.6389,113.7876,4949.0
2017-04-27 14:30:00,122.47,122.58,122.43,122.55,4902.0,113.7969,113.8991,113.7597,113.8712,4902.0
2017-04-27 14:35:00,122.59,122.7,122.58,122.7,4031.0,113.9084,114.0106,113.8991,114.0106,4031.0
2017-04-27 14:40:00,122.66,122.67,122.58,122.64,5879.0,113.9734,113.9827,113.8991,113.9548,5879.0
2017-04-27 14:45:00,122.67,122.77,122.67,122.74,6620.0,113.9827,114.0756,113.9827,114.0477,6620.0
2017-04-27 14:50:00,122.74,122.74,122.59,122.69,8988.0,114.0477,114.0477,113.9084,114.0013,8988.0
2017-04-27 14:55:00,122.68,122.68,122.61,122.66,4793.0,113.992,113.992,113.9269,113.9734,4793.0
2017-04-27 15:00:00,122.62,122.64,122.51,122.57,7721.0,113.9362,113.9548,113.834,113.8898,7721.0
2017-04-27 15:05:00,122.56,122.64,122.55,122.64,6900.0,113.8805,113.9548,113.8712,113.9548,6900.0
2017-04-27 15:10:00,122.63,122.84,122.62,122.78,15801.0,113.9455,114.1407,113.9362,114.0849,15801.0
2017-04-27 15:15:00,122.78,122.78,122.64,122.69,8245.0,114.0849,114.0849,113.9548,114.0013,8245.0
2017-04-27 15:20:00,122.65,122.8,122.61,122.75,8856.0,113.9641,114.1035,113.9269,114.057,8856.0
2017-04-27 15:25:00,122.73,122.83,122.7,122.83,7379.0,114.0384,114.1314,114.0106,114.1314,7379.0
2017-04-27 15:30:00,122.84,122.98,122.81,122.96,15227.0,114.1407,114.2707,114.1128,114.2522,15227.0
2017-04-27 15:35:00,122.96,122.96,122.7,122.74,15833.0,114.2522,114.2522,114.0106,114.0477,15833.0
2017-04-27 15:40:00,122.73,122.8,122.69,122.7,37709.0,114.0384,114.1035,114.0013,114.0106,37709.0
2017-04-27 15:45:00,122.7,122.81,122.68,122.81,23141.0,114.0106,114.1128,113.992,114.1128,23141.0
2017-04-27 15:50:00,122.81,122.82,122.66,122.73,26898.0,114.1128,114.1221,113.9734,114.0384,26898.0
2017-04-27 15:55:00,122.72,122.85,122.69,122.82,40020.0,114.0292,114.1499,114.0013,114.1221,40020.0
2017-04-28 09:30:00,122.63,122.69,121.68,121.74,16712.0,113.9455,114.0013,113.0628,113.1186,16712.0
2017-04-28 09:35:00,121.75,122.14,121.66,121.95,7042.0,113.1278,113.4902,113.0442,113.3137,7042.0
2017-04-28 09:40:00,122.0,122.4,121.82,121.98,9737.0,113.3601,113.7318,113.1929,113.3416,9737.0
2017-04-28 09:45:00,121.86,121.97,121.54,121.54,6135.0,113.2301,113.3323,112.9327,112.9327,6135.0
2017-04-28 09:50:00,121.54,122.1,121.53,122.04,8271.0,112.9327,113.4531,112.9234,113.3973,8271.0
2017-04-28 09:55:00,122.14,122.23,121.95,121.95,4595.0,113.4902,113.5739,113.3137,113.3137,4595.0
2017-04-28 10:00:00,122.03,122.03,121.63,121.71,4618.0,113.388,113.388,113.0163,113.0907,4618.0
2017-04-28 10:05:00,121.74,121.8,121.59,121.59,4300.0,113.1186,113.1743,112.9792,112.9792,4300.0
2017-04-28 10:10:00,121.55,121.61,121.41,121.5,10900.0,112.942,112.9978,112.8119,112.8956,10900.0
2017-04-28 10:15:00,121.46,121.46,121.23,121.27,4200.0,112.8584,112.8584,112.6447,112.6818,4200.0
2017-04-28 10:20:00,121.27,121.72,121.2,121.72,13710.0,112.6818,113.1,112.6168,113.1,13710.0
2017-04-28 10:25:00,121.68,121.74,121.56,121.65,19100.0,113.0628,113.1186,112.9513,113.0349,19100.0
2017-04-28 10:30:00,121.68,121.68,121.32,121.34,9774.0,113.0628,113.0628,112.7283,112.7469,9774.0
2017-04-28 10:35:00,121.32,121.43,121.32,121.43,7699.0,112.7283,112.8305,112.7283,112.8305,7699.0
2017-04-28 10:40:00,121.41,121.43,121.27,121.29,5000.0,112.8119,112.8305,112.6818,112.7004,5000.0
2017-04-28 10:45:00,121.29,121.29,121.2,121.26,4501.0,112.7004,112.7004,112.6168,112.6725,4501.0
2017-04-28 10:50:00,121.24,121.58,121.24,121.57,15739.0,112.654,112.9699,112.654,112.9606,15739.0
2017-04-28 10:55:00,121.57,121.57,121.31,121.32,4965.0,112.9606,112.9606,112.719,112.7283,4965.0
2017-04-28 11:00:00,121.34,121.35,121.18,121.24,13657.0,112.7469,112.7562,112.5982,112.654,13657.0
2017-04-28 11:05:00,121.28,121.31,121.19,121.31,7800.0,112.6911,112.719,112.6075,112.719,7800.0
2017-04-28 11:10:00,121.23,121.29,121.18,121.21,29072.0,112.6447,112.7004,112.5982,112.6261,29072.0
2017-04-28 11:15:00,121.18,121.38,121.09,121.38,14534.0,112.5982,112.7841,112.5146,112.7841,14534.0
2017-04-28 11:20:00,121.4,121.41,121.19,121.19,3500.0,112.8026,112.8119,112.6075,112.6075,3500.0
2017-04-28 11:25:00,121.2,121.4,121.2,121.25,4860.0,112.6168,112.8026,112.6168,112.6633,4860.0
2017-04-28 11:30:00,121.26,121.26,121.02,121.2,10995.0,112.6725,112.6725,112.4495,112.6168,10995.0
2017-04-28 11:35:00,121.21,121.26,121.15,121.15,4947.0,112.6261,112.6725,112.5703,112.5703,4947.0
2017-04-28 11:40:00,121.11,121.3,121.06,121.29,7836.0,112.5332,112.7097,112.4867,112.7004,7836.0
2017-04-28 11:45:00,121.21,121.44,121.21,121.44,4975.0,112.6261,112.8398,112.6261,112.8398,4975.0
2017-04-28 11:50:00,121.44,121.53,121.44,121.48,2400.0,112.8398,112.9234,112.8398,112.877,2400.0
2017-04-28 11:55:00,121.37,121.48,121.36,121.44,2800.0,112.7748,112.877,112.7655,112.8398,2800.0
2017-04-28 12:00:00,121.47,121.57,121.47,121.56,2601.0,112.8677,112.9606,112.8677,112.9513,2601.0
2017-04-28 12:05:00,121.6,121.63,121.57,121.63,4900.0,112.9885,113.0163,112.9606,113.0163,4900.0
2017-04-28 12:10:00,121.6,121.67,121.49,121.49,3902.0,112.9885,113.0535,112.8863,112.8863,3902.0
2017-04-28 12:15:00,121.54,121.54,121.42,121.44,2900.0,112.9327,112.9327,112.8212,112.8398,2900.0
2017-04-28 12:20:00,121.43,121.57,121.43,121.49,1020.0,112.8305,112.9606,112.8305,112.8863,1020.0
2017-04-28 12:25:00,121.57,121.57,121.44,121.47,2900.0,112.9606,112.9606,112.8398,112.8677,2900.0
2017-04-28 12:30:00,121.48,121.52,121.43,121.5,2000.0,112.877,112.9141,112.8305,112.8956,2000.0
2017-04-28 12:35:00,121.52,121.57,121.46,121.57,2300.0,112.9141,112.9606,112.8584,112.9606,2300.0
2017-04-28 12:40:00,121.51,121.71,121.49,121.71,2400.0,112.9048,113.0907,112.8863,113.0907,2400.0
2017-04-28 12:45:00,121.71,121.71,121.66,121.67,900.0,113.0907,113.0907,113.0442,113.0535,900.0
2017-04-28 12:50:00,121.73,121.73,121.51,121.53,3500.0,113.1093,113.1093,112.9048,112.9234,3500.0
2017-04-28 12:55:00,121.51,121.59,121.47,121.59,2804.0,112.9048,112.9792,112.8677,112.9792,2804.0
2017-04-28 13:00:00,121.6,121.6,121.39,121.46,2190.0,112.9885,112.9885,112.7933,112.8584,2190.0
2017-04-28 13:05:00,121.47,121.66,121.45,121.52,8438.0,112.8677,113.0442,112.8491,112.9141,8438.0
2017-04-28 13:10:00,121.56,121.64,121.56,121.58,2498.0,112.9513,113.0256,112.9513,112.9699,2498.0
2017-04-28 13:15:00,121.57,121.58,121.38,121.43,5613.0,112.9606,112.9699,112.7841,112.8305,5613.0
2017-04-28 13:20:00,121.38,121.61,121.38,121.53,21059.0,112.7841,112.9978,112.7841,112.9234,21059.0
2017-04-28 13:25:00,121.53,121.64,121.49,121.58,9759.0,112.9234,113.0256,112.8863,112.9699,9759.0
2017-04-28 13:30:00,121.55,121.71,121.55,121.68,2106.0,112.942,113.0907,112.942,113.0628,2106.0
2017-04-28 13:35:00,121.63,121.69,121.63,121.65,2345.0,113.0163,113.0721,113.0163,113.0349,2345.0
2017-04-28 13:40:00,121.7,121.7,121.61,121.61,1700.0,113.0814,113.0814,112.9978,112.9978,1700.0
2017-04-28 13:45:00,121.59,121.65,121.55,121.61,5249.0,112.9792,113.0349,112.942,112.9978,5249.0
2017-04-28 13:50:00,121.6,121.63,121.53,121.56,3430.0,112.9885,113.0163,112.9234,112.9513,3430.0
2017-04-28 13:55:00,121.58,121.59,121.45,121.47,6629.0,112.9699,112.9792,112.8491,112.8677,6629.0
2017-04-28 14:00:00,121.47,121.58,121.47,121.56,2522.0,112.8677,112.9699,112.8677,112.9513,2522.0
2017-04-28 14:05:00,121.53,121.55,121.49,121.49,1300.0,112.9234,112.942,112.8863,112.8863,1300.0
2017-04-28 14:10:00,121.46,121.46,121.34,121.38,4201.0,112.8584,112.8584,112.7469,112.7841,4201.0
2017-04-28 14:15:00,121.34,121.46,121.34,121.39,6700.0,112.7469,112.8584,112.7469,112.7933,6700.0
2017-04-28 14:20:00,121.36,121.37,121.29,121.34,2061.0,112.7655,112.7748,112.7004,112.7469,2061.0
2017-04-28 14:25:00,121.35,121.39,121.28,121.29,2516.0,112.7562,112.7933,112.6911,112.7004,2516.0
2017-04-28 14:30:00,121.3,121.35,121.28,121.35,2106.0,112.7097,112.7562,112.6911,112.7562,2106.0
2017-04-28 14:35:00,121.33,121.33,121.23,121.23,14181.0,112.7376,112.7376,112.6447,112.6447,14181.0
2017-04-28 14:40:00,121.24,121.28,121.23,121.27,1100.0,112.654,112.6911,112.6447,112.6818,1100.0
2017-04-28 14:45:00,121.23,121.23,121.14,121.14,3200.0,112.6447,112.6447,112.561,112.561,3200.0
2017-04-28 14:50:00,121.14,121.16,120.97,120.97,6347.0,112.561,112.5796,112.4031,112.4031,6347.0
2017-04-28 14:55:00,120.97,121.06,120.97,121.02,3599.0,112.4031,112.4867,112.4031,112.4495,3599.0
2017-04-28 15:00:00,120.98,121.05,120.97,120.97,4400.0,112.4124,112.4774,112.4031,112.4031,4400.0
2017-04-28 15:05:00,120.97,121.15,120.97,121.14,11014.0,112.4031,112.5703,112.4031,112.561,11014.0
2017-04-28 15:10:00,121.14,121.23,121.12,121.14,8129.0,112.561,112.6447,112.5425,112.561,8129.0
2017-04-28 15:15:00,121.14,121.18,121.05,121.05,4309.0,112.561,112.5982,112.4774,112.4774,4309.0
2017-04-28 15:20:00,121.02,121.08,120.91,120.91,4400.0,112.4495,112.5053,112.3473,112.3473,4400.0
2017-04-28 15:25:00,120.91,121.01,120.91,120.93,9867.0,112.3473,112.4403,112.3473,112.3659,9867.0
2017-04-28 15:30:00,120.92,121.01,120.79,121.0,6994.0,112.3566,112.4403,112.2358,112.431,6994.0
2017-04-28 15:35:00,120.98,121.0,120.79,120.79,7492.0,112.4124,112.431,112.2358,112.2358,7492.0
2017-04-28 15:40:00,120.8,120.88,120.76,120.82,13918.0,112.2451,112.3195,112.208,112.2637,13918.0
2017-04-28 15:45:00,120.82,120.83,120.77,120.82,17332.0,112.2637,112.273,112.2173,112.2637,17332.0
2017-04-28 15:50:00,120.82,120.9,120.81,120.89,11904.0,112.2637,112.338,112.2544,112.3288,11904.0
2017-04-28 15:55:00,120.88,120.97,120.86,120.87,36036.0,112.3195,112.4031,112.3009,112.3102,36036.0
2017-05-01 09:30:00,121.26,121.82,121.18,121.71,9922.0,112.6725,113.1929,112.5982,113.0907,9922.0
2017-05-01 09:35:00,121.5,121.56,121.29,121.55,5675.0,112.8956,112.9513,112.7004,112.942,5675.0
2017-05-01 09:40:00,121.56,121.85,121.42,121.85,3600.0,112.9513,113.2208,112.8212,113.2208,3600.0
2017-05-01 09:45:00,121.89,121.99,121.52,121.53,2995.0,113.2579,113.3509,112.9141,112.9234,2995.0
2017-05-01 09:50:00,121.47,121.97,121.47,121.69,6173.0,112.8677,113.3323,112.8677,113.0721,6173.0
2017-05-01 09:55:00,121.85,121.93,121.66,121.75,12930.0,113.2208,113.2951,113.0442,113.1278,12930.0
2017-05-01 10:00:00,121.85,121.85,121.49,121.67,3928.0,113.2208,113.2208,112.8863,113.0535,3928.0
2017-05-01 10:05:00,121.6,121.71,121.51,121.71,9032.0,112.9885,113.0907,112.9048,113.0907,9032.0
2017-05-01 10:10:00,121.69,121.83,121.64,121.83,8802.0,113.0721,113.2022,113.0256,113.2022,8802.0
2017-05-01 10:15:00,121.7,121.79,121.14,121.2,88472.0,113.0814,113.165,112.561,112.6168,88472.0
2017-05-01 10:20:00,121.13,121.25,120.95,121.0,3838.0,112.5518,112.6633,112.3845,112.431,3838.0
2017-05-01 10:25:00,121.03,121.19,120.93,121.07,5600.0,112.4588,112.6075,112.3659,112.496,5600.0
2017-05-01 10:30:00,121.05,121.49,121.05,121.42,33868.0,112.4774,112.8863,112.4774,112.8212,33868.0
2017-05-01 10:35:00,121.47,121.67,121.41,121.54,3700.0,112.8677,113.0535,112.8119,112.9327,3700.0
2017-05-01 10:40:00,121.55,121.6,121.45,121.49,13274.0,112.942,112.9885,112.8491,112.8863,13274.0
2017-05-01 10:45:00,121.48,121.58,121.46,121.5,13058.0,112.877,112.9699,112.8584,112.8956,13058.0
2017-05-01 10:50:00,121.5,121.7,121.44,121.62,7816.0,112.8956,113.0814,112.8398,113.0071,7816.0
2017-05-01 10:55:00,121.66,121.69,121.47,121.62,15890.0,113.0442,113.0721,112.8677,113.0071,15890.0
2017-05-01 11:00:00,121.53,121.57,121.49,121.57,6800.0,112.9234,112.9606,112.8863,112.9606,6800.0
2017-05-01 11:05:00,121.61,121.82,121.61,121.82,3000.0,112.9978,113.1929,112.9978,113.1929,3000.0
2017-05-01 11:10:00,121.79,122.45,121.74,122.27,28199.0,113.165,113.7783,113.1186,113.611,28199.0
2017-05-01 11:15:00,122.21,122.43,122.21,122.43,18234.0,113.5553,113.7597,113.5553,113.7597,18234.0
2017-05-01 11:20:00,122.47,122.79,122.38,122.64,13301.0,113.7969,114.0942,113.7132,113.9548,13301.0
2017-05-01 11:25:00,122.63,122.89,122.56,122.84,17507.0,113.9455,114.1871,113.8805,114.1407,17507.0
2017-05-01 11:30:00,122.85,123.29,122.81,123.01,30717.0,114.1499,114.5588,114.1128,114.2986,30717.0
2017-05-01 11:35:00,123.05,123.2,122.89,123.15,5814.0,114.3358,114.4752,114.1871,114.4287,5814.0
2017-05-01 11:40:00,123.15,123.37,123.13,123.34,14624.0,114.4287,114.6331,114.4101,114.6052,14624.0
2017-05-01 11:45:00,123.37,123.58,123.31,123.39,21464.0,114.6331,114.8283,114.5774,114.6517,21464.0
2017-05-01 11:50:00,123.39,123.65,123.36,123.63,18559.0,114.6517,114.8933,114.6238,114.8747,18559.0
2017-05-01 11:55:00,123.61,124.0,123.61,123.9,21984.0,114.8561,115.2185,114.8561,115.1256,21984.0
2017-05-01 12:00:00,123.9,123.96,123.73,123.76,8888.0,115.1256,115.1813,114.9676,114.9955,8888.0
2017-05-01 12:05:00,123.73,123.9,123.56,123.9,14550.0,114.9676,115.1256,114.8097,115.1256,14550.0
2017-05-01 12:10:00,123.9,124.04,123.83,123.88,7193.0,115.1256,115.2557,115.0605,115.107,7193.0
2017-05-01 12:15:00,123.84,124.17,123.79,124.03,15125.0,115.0698,115.3765,115.0234,115.2464,15125.0
2017-05-01 12:20:00,124.1,124.13,123.88,124.09,17759.0,115.3114,115.3393,115.107,115.3021,17759.0
2017-05-01 12:25:00,124.08,124.37,124.08,124.32,8558.0,115.2928,115.5623,115.2928,115.5158,8558.0
2017-05-01 12:30:00,124.38,124.43,124.12,124.12,8977.0,115.5716,115.6181,115.33,115.33,8977.0
2017-05-01 12:35:00,124.06,124.26,123.97,123.97,9871.0,115.2743,115.4601,115.1906,115.1906,9871.0
2017-05-01 12:40:00,123.98,124.38,123.9,124.31,28289.0,115.1999,115.5716,115.1256,115.5066,28289.0
2017-05-01 12:45:00,124.31,124.65,124.23,124.65,17594.0,115.5066,115.8225,115.4322,115.8225,17594.0
2017-05-01 12:50:00,124.55,124.82,124.22,124.61,26029.0,115.7296,115.9804,115.4229,115.7853,26029.0
2017-05-01 12:55:00,124.59,124.6,124.19,124.19,4350.0,115.7667,115.776,115.3951,115.3951,4350.0
2017-05-01 13:00:00,124.18,124.51,124.1,124.51,3323.0,115.3858,115.6924,115.3114,115.6924,3323.0
2017-05-01 13:05:00,124.55,124.69,124.48,124.54,5700.0,115.7296,115.8596,115.6645,115.7203,5700.0
2017-05-01 13:10:00,124.51,124.89,124.46,124.89,8350.0,115.6924,116.0455,115.6459,116.0455,8350.0
2017-05-01 13:15:00,124.8,125.2,124.72,125.04,68047.0,115.9619,116.3335,115.8875,116.1849,68047.0
2017-05-01 13:20:00,125.11,125.11,124.76,124.76,23778.0,116.2499,116.2499,115.9247,115.9247,23778.0
2017-05-01 13:25:00,124.72,124.95,124.59,124.7,17851.0,115.8875,116.1012,115.7667,115.8689,17851.0
2017-05-01 13:30:00,124.74,124.74,124.31,124.39,9008.0,115.9061,115.9061,115.5066,115.5809,9008.0
2017-05-01 13:35:00,124.4,124.48,124.32,124.48,11609.0,115.5902,115.6645,115.5158,115.6645,11609.0
2017-05-01 13:40:00,124.42,124.72,124.4,124.6,4940.0,115.6088,115.8875,115.5902,115.776,4940.0
2017-05-01 13:45:00,124.56,124.61,124.52,124.52,2071.0,115.7388,115.7853,115.7017,115.7017,2071.0
2017-05-01 13:50:00,124.51,124.51,124.25,124.25,5971.0,115.6924,115.6924,115.4508,115.4508,5971.0
2017-05-01 13:55:00,124.23,124.33,124.15,124.3,27107.0,115.4322,115.5251,115.3579,115.4973,27107.0
2017-05-01 14:00:00,124.28,124.37,124.19,124.25,8855.0,115.4787,115.5623,115.3951,115.4508,8855.0
2017-05-01 14:05:00,124.25,124.27,124.07,124.19,8702.0,115.4508,115.4694,115.2835,115.3951,8702.0
2017-05-01 14:10:00,124.2,124.38,124.19,124.24,13881.0,115.4043,115.5716,115.3951,115.4415,13881.0
2017-05-01 14:15:00,124.25,124.25,124.14,124.23,11693.0,115.4508,115.4508,115.3486,115.4322,11693.0
2017-05-01 14:20:00,124.21,124.23,124.11,124.18,9939.0,115.4136,115.4322,115.3207,115.3858,9939.0
2017-05-01 14:25:00,124.18,124.21,124.06,124.07,12277.0,115.3858,115.4136,115.2743,115.2835,12277.0
2017-05-01 14:30:00,124.04,124.07,123.91,123.91,45700.0,115.2557,115.2835,115.1349,115.1349,45700.0
2017-05-01 14:35:00,123.91,123.91,123.71,123.83,13629.0,115.1349,115.1349,114.949,115.0605,13629.0
2017-05-01 14:40:00,123.79,123.88,123.71,123.88,10069.0,115.0234,115.107,114.949,115.107,10069.0
2017-05-01 14:45:00,123.86,123.86,123.58,123.69,17632.0,115.0884,115.0884,114.8283,114.9305,17632.0
2017-05-01 14:50:00,123.65,123.73,123.52,123.73,8782.0,114.8933,114.9676,114.7725,114.9676,8782.0
2017-05-01 14:55:00,123.73,123.81,123.59,123.61,84378.0,114.9676,115.042,114.8375,114.8561,84378.0
2017-05-01 15:00:00,123.67,124.06,123.67,124.06,8466.0,114.9119,115.2743,114.9119,115.2743,8466.0
2017-05-01 15:05:00,124.01,124.01,123.7,123.77,4557.0,115.2278,115.2278,114.9398,115.0048,4557.0
2017-05-01 15:10:00,123.79,123.82,123.71,123.81,11005.0,115.0234,115.0513,114.949,115.042,11005.0
2017-05-01 15:15:00,123.78,123.95,123.72,123.9,14523.0,115.0141,115.172,114.9583,115.1256,14523.0
2017-05-01 15:20:00,123.86,123.9,123.64,123.64,7646.0,115.0884,115.1256,114.884,114.884,7646.0
2017-05-01 15:25:00,123.68,123.68,123.5,123.5,7351.0,114.9212,114.9212,114.7539,114.7539,7351.0
2017-05-01 15:30:00,123.5,123.75,123.48,123.68,10253.0,114.7539,114.9862,114.7353,114.9212,10253.0
2017-05-01 15:35:00,123.66,123.71,123.49,123.53,12716.0,114.9026,114.949,114.7446,114.7818,12716.0
2017-05-01 15:40:00,123.53,123.61,123.49,123.51,12423.0,114.7818,114.8561,114.7446,114.7632,12423.0
2017-05-01 15:45:00,123.52,123.56,123.46,123.53,20620.0,114.7725,114.8097,114.7167,114.7818,20620.0
2017-05-01 15:50:00,123.52,123.54,123.45,123.53,36155.0,114.7725,114.7911,114.7075,114.7818,36155.0
2017-05-01 15:55:00,123.52,123.54,123.34,123.39,45119.0,114.7725,114.7911,114.6052,114.6517,45119.0
2017-05-02 09:30:00,126.08,128.29,125.95,128.29,131562.0,117.1512,119.2047,117.0304,119.2047,131562.0
2017-05-02 09:35:00,128.29,128.5,127.53,128.0,151439.0,119.2047,119.3998,118.4985,118.9352,151439.0
2017-05-02 09:40:00,128.02,128.02,127.13,127.31,64023.0,118.9538,118.9538,118.1268,118.2941,64023.0
2017-05-02 09:45:00,127.43,127.68,126.88,127.43,47361.0,118.4056,118.6379,117.8945,118.4056,47361.0
2017-05-02 09:50:00,127.43,127.73,127.31,127.56,45183.0,118.4056,118.6844,118.2941,118.5264,45183.0
2017-05-02 09:55:00,127.6,127.74,127.06,127.06,56893.0,118.5636,118.6936,118.0618,118.0618,56893.0
2017-05-02 10:00:00,127.06,127.69,127.03,127.62,41172.0,118.0618,118.6472,118.0339,118.5821,41172.0
2017-05-02 10:05:00,127.64,127.85,127.56,127.85,34979.0,118.6007,118.7959,118.5264,118.7959,34979.0
2017-05-02 10:10:00,127.86,128.05,127.6,127.8,45603.0,118.8051,118.9817,118.5636,118.7494,45603.0
2017-05-02 10:15:00,127.67,128.06,127.61,127.61,12334.0,118.6286,118.991,118.5729,118.5729,12334.0
2017-05-02 10:20:00,127.62,128.03,127.6,128.0,20766.0,118.5821,118.9631,118.5636,118.9352,20766.0
2017-05-02 10:25:00,128.02,128.19,127.96,128.19,27767.0,118.9538,119.1118,118.8981,119.1118,27767.0
2017-05-02 10:30:00,128.15,128.28,127.97,128.27,42154.0,119.0746,119.1954,118.9074,119.1861,42154.0
2017-05-02 10:35:00,128.28,128.64,128.22,128.56,30286.0,119.1954,119.5299,119.1397,119.4556,30286.0
2017-05-02 10:40:00,128.57,129.07,128.57,129.07,30286.0,119.4649,119.9295,119.4649,119.9295,30286.0
2017-05-02 10:45:00,129.06,129.34,128.7,128.81,33743.0,119.9202,120.1803,119.5857,119.6879,33743.0
2017-05-02 10:50:00,128.8,128.87,128.44,128.59,35662.0,119.6786,119.7436,119.3441,119.4834,35662.0
2017-05-02 10:55:00,128.54,128.75,128.35,128.48,16464.0,119.437,119.6321,119.2604,119.3812,16464.0
2017-05-02 11:00:00,128.47,128.78,128.14,128.47,42658.0,119.3719,119.66,119.0653,119.3719,42658.0
2017-05-02 11:05:00,128.5,128.67,128.33,128.54,17830.0,119.3998,119.5578,119.2419,119.437,17830.0
2017-05-02 11:10:00,128.61,128.92,128.55,128.84,13700.0,119.502,119.7901,119.4463,119.7157,13700.0
2017-05-02 11:15:00,128.88,129.11,128.68,128.83,21724.0,119.7529,119.9666,119.5671,119.7065,21724.0
2017-05-02 11:20:00,128.89,129.15,128.7,128.99,19006.0,119.7622,120.0038,119.5857,119.8551,19006.0
2017-05-02 11:25:00,129.04,129.04,128.71,128.73,15205.0,119.9016,119.9016,119.595,119.6135,15205.0
2017-05-02 11:30:00,128.68,129.27,128.68,129.27,19533.0,119.5671,120.1153,119.5671,120.1153,19533.0
2017-05-02 11:35:00,129.13,129.2,128.67,128.73,51750.0,119.9852,120.0503,119.5578,119.6135,51750.0
2017-05-02 11:40:00,128.8,128.94,128.42,128.93,18004.0,119.6786,119.8087,119.3255,119.7994,18004.0
2017-05-02 11:45:00,128.85,128.94,128.7,128.85,61185.0,119.725,119.8087,119.5857,119.725,61185.0
2017-05-02 11:50:00,128.8,128.85,128.31,128.35,15726.0,119.6786,119.725,119.2233,119.2604,15726.0
2017-05-02 11:55:00,128.33,128.39,128.13,128.13,6857.0,119.2419,119.2976,119.056,119.056,6857.0
2017-05-02 12:00:00,128.15,128.19,127.57,127.62,23107.0,119.0746,119.1118,118.5357,118.5821,23107.0
2017-05-02 12:05:00,127.6,127.8,127.46,127.61,59097.0,118.5636,118.7494,118.4335,118.5729,59097.0
2017-05-02 12:10:00,127.6,127.83,127.55,127.82,15300.0,118.5636,118.7773,118.5171,118.768,15300.0
2017-05-02 12:15:00,127.75,127.85,127.61,127.67,4881.0,118.7029,118.7959,118.5729,118.6286,4881.0
2017-05-02 12:20:00,127.71,127.93,127.67,127.72,10470.0,118.6658,118.8702,118.6286,118.6751,10470.0
2017-05-02 12:25:00,127.73,127.86,127.67,127.86,3700.0,118.6844,118.8051,118.6286,118.8051,3700.0
2017-05-02 12:30:00,127.76,127.98,127.6,127.86,14832.0,118.7122,118.9166,118.5636,118.8051,14832.0
2017-05-02 12:35:00,127.93,128.11,127.93,128.08,3600.0,118.8702,119.0374,118.8702,119.0096,3600.0
2017-05-02 12:40:00,128.06,128.23,128.0,128.17,22019.0,118.991,119.1489,118.9352,119.0932,22019.0
2017-05-02 12:45:00,128.14,128.17,127.97,128.0,20854.0,119.0653,119.0932,118.9074,118.9352,20854.0
2017-05-02 12:50:00,127.99,128.14,127.98,128.06,19254.0,118.9259,119.0653,118.9166,118.991,19254.0
2017-05-02 12:55:00,128.05,128.31,128.0,128.04,19358.0,118.9817,119.2233,118.9352,118.9724,19358.0
2017-05-02 13:00:00,128.0,128.0,127.77,127.77,11305.0,118.9352,118.9352,118.7215,118.7215,11305.0
2017-05-02 13:05:00,127.79,128.02,127.65,127.95,13515.0,118.7401,118.9538,118.61,118.8888,13515.0
2017-05-02 13:10:00,127.95,127.96,127.6,127.6,14557.0,118.8888,118.8981,118.5636,118.5636,14557.0
2017-05-02 13:15:00,127.67,127.77,127.35,127.72,23329.0,118.6286,118.7215,118.3313,118.6751,23329.0
2017-05-02 13:20:00,127.67,127.91,127.58,127.91,4545.0,118.6286,118.8516,118.545,118.8516,4545.0
2017-05-02 13:25:00,127.9,128.03,127.5,127.54,10988.0,118.8423,118.9631,118.4706,118.5078,10988.0
2017-05-02 13:30:00,127.54,127.78,127.52,127.59,11862.0,118.5078,118.7308,118.4892,118.5543,11862.0
2017-05-02 13:35:00,127.56,127.63,127.53,127.61,10377.0,118.5264,118.5914,118.4985,118.5729,10377.0
2017-05-02 13:40:00,127.63,127.75,127.48,127.48,14137.0,118.5914,118.7029,118.4521,118.4521,14137.0
2017-05-02 13:45:00,127.49,127.58,127.46,127.58,9000.0,118.4614,118.545,118.4335,118.545,9000.0
2017-05-02 13:50:00,127.58,127.79,127.51,127.79,11280.0,118.545,118.7401,118.4799,118.7401,11280.0
2017-05-02 13:55:00,127.75,127.78,127.61,127.72,8518.0,118.7029,118.7308,118.5729,118.6751,8518.0
2017-05-02 14:00:00,127.74,127.84,127.6,127.6,10872.0,118.6936,118.7866,118.5636,118.5636,10872.0
2017-05-02 14:05:00,127.64,127.69,127.5,127.64,20525.0,118.6007,118.6472,118.4706,118.6007,20525.0
2017-05-02 14:10:00,127.6,127.83,127.46,127.66,21704.0,118.5636,118.7773,118.4335,118.6193,21704.0
2017-05-02 14:15:00,127.63,127.65,127.45,127.6,8490.0,118.5914,118.61,118.4242,118.5636,8490.0
2017-05-02 14:20:00,127.58,127.81,127.57,127.75,23225.0,118.545,118.7587,118.5357,118.7029,23225.0
2017-05-02 14:25:00,127.77,127.79,127.57,127.6,19344.0,118.7215,118.7401,118.5357,118.5636,19344.0
2017-05-02 14:30:00,127.61,127.75,127.58,127.7,9800.0,118.5729,118.7029,118.545,118.6565,9800.0
2017-05-02 14:35:00,127.73,127.84,127.68,127.83,23450.0,118.6844,118.7866,118.6379,118.7773,23450.0
2017-05-02 14:40:00,127.83,127.89,127.78,127.83,13305.0,118.7773,118.833,118.7308,118.7773,13305.0
2017-05-02 14:45:00,127.85,127.9,127.74,127.79,17026.0,118.7959,118.8423,118.6936,118.7401,17026.0
2017-05-02 14:50:00,127.83,127.87,127.57,127.58,20831.0,118.7773,118.8144,118.5357,118.545,20831.0
2017-05-02 14:55:00,127.58,127.86,127.58,127.79,13221.0,118.545,118.8051,118.545,118.7401,13221.0
2017-05-02 15:00:00,127.78,127.86,127.49,127.49,10853.0,118.7308,118.8051,118.4614,118.4614,10853.0
2017-05-02 15:05:00,127.51,127.76,127.51,127.67,18302.0,118.4799,118.7122,118.4799,118.6286,18302.0
2017-05-02 15:10:00,127.63,127.89,127.63,127.82,17810.0,118.5914,118.833,118.5914,118.768,17810.0
2017-05-02 15:15:00,127.88,128.08,127.87,128.08,17892.0,118.8237,119.0096,118.8144,119.0096,17892.0
2017-05-02 15:20:00,128.09,128.25,127.94,128.11,26004.0,119.0189,119.1675,118.8795,119.0374,26004.0
2017-05-02 15:25:00,128.13,128.18,127.83,127.85,19490.0,119.056,119.1025,118.7773,118.7959,19490.0
2017-05-02 15:30:00,127.84,128.04,127.68,127.98,27931.0,118.7866,118.9724,118.6379,118.9166,27931.0
2017-05-02 15:35:00,127.95,128.09,127.9,128.07,21832.0,118.8888,119.0189,118.8423,119.0003,21832.0
2017-05-02 15:40:00,128.1,128.1,127.96,128.0,40917.0,119.0282,119.0282,118.8981,118.9352,40917.0
2017-05-02 15:45:00,127.98,128.13,127.96,128.12,50990.0,118.9166,119.056,118.8981,119.0467,50990.0
2017-05-02 15:50:00,128.13,128.35,128.12,128.29,77862.0,119.056,119.2604,119.0467,119.2047,77862.0
2017-05-02 15:55:00,128.27,128.52,128.22,128.45,127859.0,119.1861,119.4184,119.1397,119.3534,127859.0
2017-05-03 09:30:00,127.56,128.67,127.56,128.5,31076.0,118.5264,119.5578,118.5264,119.3998,31076.0
2017-05-03 09:35:00,128.24,129.19,128.23,128.98,26171.0,119.1582,120.041,119.1489,119.8458,26171.0
2017-05-03 09:40:00,128.94,129.08,128.73,128.98,21726.0,119.8087,119.9387,119.6135,119.8458,21726.0
2017-05-03 09:45:00,128.97,129.32,128.49,128.49,32648.0,119.8365,120.1618,119.3905,119.3905,32648.0
2017-05-03 09:50:00,128.58,128.63,128.08,128.08,8620.0,119.4742,119.5206,119.0096,119.0096,8620.0
2017-05-03 09:55:00,128.11,128.18,128.07,128.18,6612.0,119.0374,119.1025,119.0003,119.1025,6612.0
2017-05-03 10:00:00,128.17,128.17,127.75,127.89,16695.0,119.0932,119.0932,118.7029,118.833,16695.0
2017-05-03 10:05:00,127.87,127.87,127.56,127.83,15630.0,118.8144,118.8144,118.5264,118.7773,15630.0
2017-05-03 10:10:00,127.83,127.87,127.6,127.75,6200.0,118.7773,118.8144,118.5636,118.7029,6200.0
2017-05-03 10:15:00,127.75,127.78,127.5,127.59,6053.0,118.7029,118.7308,118.4706,118.5543,6053.0
2017-05-03 10:20:00,127.52,128.15,127.5,128.05,11630.0,118.4892,119.0746,118.4706,118.9817,11630.0
2017-05-03 10:25:00,127.95,128.03,127.83,127.83,6150.0,118.8888,118.9631,118.7773,118.7773,6150.0
2017-05-03 10:30:00,127.73,127.86,127.62,127.74,15129.0,118.6844,118.8051,118.5821,118.6936,15129.0
2017-05-03 10:35:00,127.77,127.97,127.7,127.81,9270.0,118.7215,118.9074,118.6565,118.7587,9270.0
2017-05-03 10:40:00,127.81,127.84,127.62,127.7,15275.0,118.7587,118.7866,118.5821,118.6565,15275.0
2017-05-03 10:45:00,127.67,127.83,127.62,127.73,19123.0,118.6286,118.7773,118.5821,118.6844,19123.0
2017-05-03 10:50:00,127.73,127.83,127.5,127.57,8010.0,118.6844,118.7773,118.4706,118.5357,8010.0
2017-05-03 10:55:00,127.5,127.61,127.5,127.54,10922.0,118.4706,118.5729,118.4706,118.5078,10922.0
2017-05-03 11:00:00,127.56,127.7,127.5,127.52,30593.0,118.5264,118.6565,118.4706,118.4892,30593.0
2017-05-03 11:05:00,127.5,127.88,127.5,127.88,11803.0,118.4706,118.8237,118.4706,118.8237,11803.0
2017-05-03 11:10:00,127.88,127.98,127.77,127.77,4240.0,118.8237,118.9166,118.7215,118.7215,4240.0
2017-05-03 11:15:00,127.75,128.13,127.75,128.12,4889.0,118.7029,119.056,118.7029,119.0467,4889.0
2017-05-03 11:20:00,128.09,128.22,127.88,127.88,4777.0,119.0189,119.1397,118.8237,118.8237,4777.0
2017-05-03 11:25:00,127.85,128.04,127.82,127.95,4100.0,118.7959,118.9724,118.768,118.8888,4100.0
2017-05-03 11:30:00,128.03,128.18,127.83,127.87,8500.0,118.9631,119.1025,118.7773,118.8144,8500.0
2017-05-03 11:35:00,127.9,127.93,127.82,127.87,5059.0,118.8423,118.8702,118.768,118.8144,5059.0
2017-05-03 11:40:00,127.83,127.83,127.68,127.69,5535.0,118.7773,118.7773,118.6379,118.6472,5535.0
2017-05-03 11:45:00,127.7,127.77,127.64,127.74,5599.0,118.6565,118.7215,118.6007,118.6936,5599.0
2017-05-03 11:50:00,127.74,128.0,127.74,127.93,15124.0,118.6936,118.9352,118.6936,118.8702,15124.0
2017-05-03 11:55:00,127.96,128.13,127.95,128.11,7592.0,118.8981,119.056,118.8888,119.0374,7592.0
2017-05-03 12:00:00,128.06,128.11,127.96,128.02,4300.0,118.991,119.0374,118.8981,118.9538,4300.0
2017-05-03 12:05:00,128.05,128.11,127.98,128.08,9667.0,118.9817,119.0374,118.9166,119.0096,9667.0
2017-05-03 12:10:00,128.09,128.18,128.01,128.09,9637.0,119.0189,119.1025,118.9445,119.0189,9637.0
2017-05-03 12:15:00,128.06,128.41,128.03,128.31,8381.0,118.991,119.3162,118.9631,119.2233,8381.0
2017-05-03 12:20:00,128.34,128.4,128.13,128.13,3840.0,119.2512,119.3069,119.056,119.056,3840.0
2017-05-03 12:25:00,128.11,128.19,127.99,128.19,6963.0,119.0374,119.1118,118.9259,119.1118,6963.0
2017-05-03 12:30:00,128.12,128.15,127.98,127.98,2400.0,119.0467,119.0746,118.9166,118.9166,2400.0
2017-05-03 12:35:00,127.96,128.06,127.95,128.06,4581.0,118.8981,118.991,118.8888,118.991,4581.0
2017-05-03 12:40:00,128.07,128.09,127.88,127.88,3200.0,119.0003,119.0189,118.8237,118.8237,3200.0
2017-05-03 12:45:00,127.9,127.91,127.78,127.79,3572.0,118.8423,118.8516,118.7308,118.7401,3572.0
2017-05-03 12:50:00,127.81,127.86,127.58,127.86,6276.0,118.7587,118.8051,118.545,118.8051,6276.0
2017-05-03 12:55:00,127.86,127.93,127.76,127.76,4312.0,118.8051,118.8702,118.7122,118.7122,4312.0
2017-05-03 13:00:00,127.81,127.84,127.65,127.65,2800.0,118.7587,118.7866,118.61,118.61,2800.0
2017-05-03 13:05:00,127.69,127.7,127.49,127.6,8716.0,118.6472,118.6565,118.4614,118.5636,8716.0
2017-05-03 13:10:00,127.6,127.64,127.46,127.64,9376.0,118.5636,118.6007,118.4335,118.6007,9376.0
2017-05-03 13:15:00,127.63,127.64,127.28,127.28,3933.0,118.5914,118.6007,118.2662,118.2662,3933.0
2017-05-03 13:20:00,127.23,127.35,127.13,127.16,9068.0,118.2198,118.3313,118.1268,118.1547,9068.0
2017-05-03 13:25:00,127.14,127.19,126.98,127.02,4720.0,118.1361,118.1826,117.9875,118.0246,4720.0
2017-05-03 13:30:00,126.96,127.21,126.87,127.21,4954.0,117.9689,118.2012,117.8853,118.2012,4954.0
2017-05-03 13:35:00,127.18,127.4,127.17,127.4,4700.0,118.1733,118.3777,118.164,118.3777,4700.0
2017-05-03 13:40:00,127.4,127.5,127.39,127.48,2900.0,118.3777,118.4706,118.3684,118.4521,2900.0
2017-05-03 13:45:00,127.4,127.49,127.33,127.33,9446.0,118.3777,118.4614,118.3127,118.3127,9446.0
2017-05-03 13:50:00,127.36,127.36,127.23,127.23,3810.0,118.3406,118.3406,118.2198,118.2198,3810.0
2017-05-03 13:55:00,127.21,127.36,127.16,127.27,7850.0,118.2012,118.3406,118.1547,118.2569,7850.0
2017-05-03 14:00:00,127.26,127.53,127.19,127.46,5104.0,118.2476,118.4985,118.1826,118.4335,5104.0
2017-05-03 14:05:00,127.48,127.57,127.43,127.44,5699.0,118.4521,118.5357,118.4056,118.4149,5699.0
2017-05-03 14:10:00,127.43,127.44,127.31,127.35,7063.0,118.4056,118.4149,118.2941,118.3313,7063.0
2017-05-03 14:15:00,127.35,127.48,127.33,127.38,9544.0,118.3313,118.4521,118.3127,118.3591,9544.0
2017-05-03 14:20:00,127.41,127.48,127.24,127.33,4465.0,118.387,118.4521,118.2291,118.3127,4465.0
2017-05-03 14:25:00,127.26,127.32,127.12,127.17,6600.0,118.2476,118.3034,118.1176,118.164,6600.0
2017-05-03 14:30:00,127.16,127.21,127.06,127.1,10026.0,118.1547,118.2012,118.0618,118.099,10026.0
2017-05-03 14:35:00,127.08,127.09,126.89,127.0,10115.0,118.0804,118.0897,117.9038,118.0061,10115.0
2017-05-03 14:40:00,127.01,127.34,127.01,127.32,8046.0,118.0153,118.322,118.0153,118.3034,8046.0
2017-05-03 14:45:00,127.37,127.37,127.11,127.32,10700.0,118.3498,118.3498,118.1083,118.3034,10700.0
2017-05-03 14:50:00,127.26,127.3,127.13,127.23,3400.0,118.2476,118.2848,118.1268,118.2198,3400.0
2017-05-03 14:55:00,127.23,127.34,127.18,127.32,10271.0,118.2198,118.322,118.1733,118.3034,10271.0
2017-05-03 15:00:00,127.31,127.5,127.14,127.38,12000.0,118.2941,118.4706,118.1361,118.3591,12000.0
2017-05-03 15:05:00,127.35,127.44,127.33,127.36,7970.0,118.3313,118.4149,118.3127,118.3406,7970.0
2017-05-03 15:10:00,127.35,127.46,127.32,127.33,11596.0,118.3313,118.4335,118.3034,118.3127,11596.0
2017-05-03 15:15:00,127.34,127.49,127.32,127.49,37400.0,118.322,118.4614,118.3034,118.4614,37400.0
2017-05-03 15:20:00,127.49,127.56,127.32,127.56,13771.0,118.4614,118.5264,118.3034,118.5264,13771.0
2017-05-03 15:25:00,127.53,127.54,127.26,127.47,12209.0,118.4985,118.5078,118.2476,118.4428,12209.0
2017-05-03 15:30:00,127.49,127.53,127.33,127.48,12680.0,118.4614,118.4985,118.3127,118.4521,12680.0
2017-05-03 15:35:00,127.48,127.63,127.46,127.46,14740.0,118.4521,118.5914,118.4335,118.4335,14740.0
2017-05-03 15:40:00,127.4,127.44,127.29,127.42,22556.0,118.3777,118.4149,118.2755,118.3963,22556.0
2017-05-03 15:45:00,127.41,127.5,127.31,127.32,23621.0,118.387,118.4706,118.2941,118.3034,23621.0
2017-05-03 15:50:00,127.33,127.53,127.33,127.49,31113.0,118.3127,118.4985,118.3127,118.4614,31113.0
2017-05-03 15:55:00,127.49,127.64,127.41,127.6,66128.0,118.4614,118.6007,118.387,118.5636,66128.0
2017-05-04 09:30:00,127.68,128.27,127.57,128.13,19131.0,118.6379,119.1861,118.5357,119.056,19131.0
2017-05-04 09:35:00,128.1,128.81,128.1,128.81,44776.0,119.0282,119.6879,119.0282,119.6879,44776.0
2017-05-04 09:40:00,128.84,129.34,128.58,128.78,22944.0,119.7157,120.1803,119.4742,119.66,22944.0
2017-05-04 09:45:00,128.78,128.99,128.47,128.72,36674.0,119.66,119.8551,119.3719,119.6042,36674.0
2017-05-04 09:50:00,128.57,128.63,127.78,127.96,14697.0,119.4649,119.5206,118.7308,118.8981,14697.0
2017-05-04 09:55:00,128.1,128.37,127.97,128.24,6222.0,119.0282,119.279,118.9074,119.1582,6222.0
2017-05-04 10:00:00,128.25,128.45,128.16,128.39,11807.0,119.1675,119.3534,119.0839,119.2976,11807.0
2017-05-04 10:05:00,128.35,128.5,128.3,128.31,10685.0,119.2604,119.3998,119.214,119.2233,10685.0
2017-05-04 10:10:00,128.28,128.32,128.05,128.07,5146.0,119.1954,119.2326,118.9817,119.0003,5146.0
2017-05-04 10:15:00,128.08,128.21,127.89,128.1,5475.0,119.0096,119.1304,118.833,119.0282,5475.0
2017-05-04 10:20:00,128.1,128.17,127.91,128.04,8745.0,119.0282,119.0932,118.8516,118.9724,8745.0
2017-05-04 10:25:00,128.11,128.6,128.09,128.42,19210.0,119.0374,119.4927,119.0189,119.3255,19210.0
2017-05-04 10:30:00,128.36,128.4,128.08,128.19,14197.0,119.2697,119.3069,119.0096,119.1118,14197.0
2017-05-04 10:35:00,128.18,128.2,127.72,127.99,7472.0,119.1025,119.1211,118.6751,118.9259,7472.0
2017-05-04 10:40:00,128.06,128.34,127.98,128.17,10250.0,118.991,119.2512,118.9166,119.0932,10250.0
2017-05-04 10:45:00,128.08,128.31,128.07,128.27,17501.0,119.0096,119.2233,119.0003,119.1861,17501.0
2017-05-04 10:50:00,128.25,128.32,128.21,128.25,7771.0,119.1675,119.2326,119.1304,119.1675,7771.0
2017-05-04 10:55:00,128.24,128.34,128.13,128.23,4928.0,119.1582,119.2512,119.056,119.1489,4928.0
2017-05-04 11:00:00,128.19,128.19,127.93,127.93,9594.0,119.1118,119.1118,118.8702,118.8702,9594.0
2017-05-04 11:05:00,127.93,128.17,127.84,127.96,23477.0,118.8702,119.0932,118.7866,118.8981,23477.0
2017-05-04 11:10:00,127.86,128.2,127.86,128.18,3869.0,118.8051,119.1211,118.8051,119.1025,3869.0
2017-05-04 11:15:00,128.15,128.3,128.06,128.23,11165.0,119.0746,119.214,118.991,119.1489,11165.0
2017-05-04 11:20:00,128.2,128.2,128.0,128.07,4000.0,119.1211,119.1211,118.9352,119.0003,4000.0
2017-05-04 11:25:00,128.09,128.13,127.9,127.96,7865.0,119.0189,119.056,118.8423,118.8981,7865.0
2017-05-04 11:30:00,127.91,127.93,127.79,127.82,11644.0,118.8516,118.8702,118.7401,118.768,11644.0
2017-05-04 11:35:00,127.86,128.08,127.85,128.08,2700.0,118.8051,119.0096,118.7959,119.0096,2700.0
2017-05-04 11:40:00,127.98,128.06,127.95,127.98,1898.0,118.9166,118.991,118.8888,118.9166,1898.0
2017-05-04 11:45:00,127.94,128.16,127.94,128.06,5581.0,118.8795,119.0839,118.8795,118.991,5581.0
2017-05-04 11:50:00,128.06,128.06,127.89,127.89,2100.0,118.991,118.991,118.833,118.833,2100.0
2017-05-04 11:55:00,127.89,127.9,127.76,127.76,13719.0,118.833,118.8423,118.7122,118.7122,13719.0
2017-05-04 12:00:00,127.78,127.81,127.51,127.51,12200.0,118.7308,118.7587,118.4799,118.4799,12200.0
2017-05-04 12:05:00,127.48,127.48,127.35,127.35,1400.0,118.4521,118.4521,118.3313,118.3313,1400.0
2017-05-04 12:10:00,127.38,127.61,127.26,127.39,19421.0,118.3591,118.5729,118.2476,118.3684,19421.0
2017-05-04 12:15:00,127.34,127.42,126.91,127.09,24875.0,118.322,118.3963,117.9224,118.0897,24875.0
2017-05-04 12:20:00,127.12,127.58,127.12,127.46,12947.0,118.1176,118.545,118.1176,118.4335,12947.0
2017-05-04 12:25:00,127.47,127.5,127.38,127.43,24164.0,118.4428,118.4706,118.3591,118.4056,24164.0
2017-05-04 12:30:00,127.42,127.47,127.32,127.32,5000.0,118.3963,118.4428,118.3034,118.3034,5000.0
2017-05-04 12:35:00,127.3,127.48,127.26,127.46,5955.0,118.2848,118.4521,118.2476,118.4335,5955.0
2017-05-04 12:40:00,127.58,127.58,127.32,127.32,4285.0,118.545,118.545,118.3034,118.3034,4285.0
2017-05-04 12:45:00,127.37,128.07,127.37,128.06,15970.0,118.3498,119.0003,118.3498,118.991,15970.0
2017-05-04 12:50:00,128.06,128.15,127.88,128.1,8645.0,118.991,119.0746,118.8237,119.0282,8645.0
2017-05-04 12:55:00,128.09,128.3,128.09,128.26,4010.0,119.0189,119.214,119.0189,119.1768,4010.0
2017-05-04 13:00:00,128.22,128.34,128.13,128.34,7300.0,119.1397,119.2512,119.056,119.2512,7300.0
2017-05-04 13:05:00,128.23,128.33,128.15,128.19,6855.0,119.1489,119.2419,119.0746,119.1118,6855.0
2017-05-04 13:10:00,128.15,128.19,127.99,128.06,8069.0,119.0746,119.1118,118.9259,118.991,8069.0
2017-05-04 13:15:00,128.06,128.27,127.93,128.27,10662.0,118.991,119.1861,118.8702,119.1861,10662.0
2017-05-04 13:20:00,128.28,128.43,128.21,128.34,4490.0,119.1954,119.3348,119.1304,119.2512,4490.0
2017-05-04 13:25:00,128.36,128.41,128.21,128.25,6382.0,119.2697,119.3162,119.1304,119.1675,6382.0
2017-05-04 13:30:00,128.21,128.25,127.96,128.13,7754.0,119.1304,119.1675,118.8981,119.056,7754.0
2017-05-04 13:35:00,128.18,128.28,128.17,128.17,1800.0,119.1025,119.1954,119.0932,119.0932,1800.0
2017-05-04 13:40:00,128.12,128.21,128.09,128.21,2500.0,119.0467,119.1304,119.0189,119.1304,2500.0
2017-05-04 13:45:00,128.18,128.31,128.18,128.27,4821.0,119.1025,119.2233,119.1025,119.1861,4821.0
2017-05-04 13:50:00,128.22,128.23,127.98,128.07,6010.0,119.1397,119.1489,118.9166,119.0003,6010.0
2017-05-04 13:55:00,128.03,128.05,127.88,127.88,3280.0,118.9631,118.9817,118.8237,118.8237,3280.0
2017-05-04 14:00:00,127.95,128.18,127.95,128.18,4100.0,118.8888,119.1025,118.8888,119.1025,4100.0
2017-05-04 14:05:00,128.13,128.23,128.09,128.09,4581.0,119.056,119.1489,119.0189,119.0189,4581.0
2017-05-04 14:10:00,128.02,128.07,127.93,128.05,4210.0,118.9538,119.0003,118.8702,118.9817,4210.0
2017-05-04 14:15:00,128.07,128.3,128.05,128.25,21827.0,119.0003,119.214,118.9817,119.1675,21827.0
2017-05-04 14:20:00,128.24,128.27,128.19,128.27,10934.0,119.1582,119.1861,119.1118,119.1861,10934.0
2017-05-04 14:25:00,128.28,128.43,128.28,128.41,7200.0,119.1954,119.3348,119.1954,119.3162,7200.0
2017-05-04 14:30:00,128.41,128.57,128.4,128.55,10433.0,119.3162,119.4649,119.3069,119.4463,10433.0
2017-05-04 14:35:00,128.54,128.55,128.37,128.46,10862.0,119.437,119.4463,119.279,119.3627,10862.0
2017-05-04 14:40:00,128.42,128.43,128.27,128.27,5387.0,119.3255,119.3348,119.1861,119.1861,5387.0
2017-05-04 14:45:00,128.32,128.46,128.31,128.46,5388.0,119.2326,119.3627,119.2233,119.3627,5388.0
2017-05-04 14:50:00,128.45,128.45,128.35,128.38,3643.0,119.3534,119.3534,119.2604,119.2883,3643.0
2017-05-04 14:55:00,128.38,128.44,128.26,128.26,5571.0,119.2883,119.3441,119.1768,119.1768,5571.0
2017-05-04 15:00:00,128.3,128.31,128.16,128.25,6591.0,119.214,119.2233,119.0839,119.1675,6591.0
2017-05-04 15:05:00,128.25,128.25,128.06,128.12,13068.0,119.1675,119.1675,118.991,119.0467,13068.0
2017-05-04 15:10:00,128.15,128.15,127.96,127.98,5391.0,119.0746,119.0746,118.8981,118.9166,5391.0
2017-05-04 15:15:00,127.95,128.06,127.87,127.98,4673.0,118.8888,118.991,118.8144,118.9166,4673.0
2017-05-04 15:20:00,127.97,128.04,127.86,127.97,5804.0,118.9074,118.9724,118.8051,118.9074,5804.0
2017-05-04 15:25:00,127.93,128.0,127.9,127.9,5500.0,118.8702,118.9352,118.8423,118.8423,5500.0
2017-05-04 15:30:00,127.89,128.18,127.89,128.18,16962.0,118.833,119.1025,118.833,119.1025,16962.0
2017-05-04 15:35:00,128.18,128.21,128.06,128.21,16186.0,119.1025,119.1304,118.991,119.1304,16186.0
2017-05-04 15:40:00,128.21,128.3,128.12,128.28,11224.0,119.1304,119.214,119.0467,119.1954,11224.0
2017-05-04 15:45:00,128.25,128.54,128.24,128.33,35789.0,119.1675,119.437,119.1582,119.2419,35789.0
2017-05-04 15:50:00,128.32,128.56,128.31,128.52,54146.0,119.2326,119.4556,119.2233,119.4184,54146.0
2017-05-04 15:55:00,128.5,128.5,128.32,128.35,40484.0,119.3998,119.3998,119.2326,119.2604,40484.0
2017-05-05 09:30:00,128.34,128.87,128.08,128.5,22760.0,119.2512,119.7436,119.0096,119.3998,22760.0
2017-05-05 09:35:00,128.32,128.47,128.18,128.34,15337.0,119.2326,119.3719,119.1025,119.2512,15337.0
2017-05-05 09:40:00,128.29,128.4,127.9,128.16,12900.0,119.2047,119.3069,118.8423,119.0839,12900.0
2017-05-05 09:45:00,128.07,128.17,127.83,127.83,2100.0,119.0003,119.0932,118.7773,118.7773,2100.0
2017-05-05 09:50:00,127.83,127.91,127.32,127.58,11700.0,118.7773,118.8516,118.3034,118.545,11700.0
2017-05-05 09:55:00,127.52,127.83,127.52,127.77,4601.0,118.4892,118.7773,118.4892,118.7215,4601.0
2017-05-05 10:00:00,127.82,128.26,127.81,128.22,11590.0,118.768,119.1768,118.7587,119.1397,11590.0
2017-05-05 10:05:00,128.22,128.59,128.18,128.5,11416.0,119.1397,119.4834,119.1025,119.3998,11416.0
2017-05-05 10:10:00,128.53,128.54,128.01,128.05,12711.0,119.4277,119.437,118.9445,118.9817,12711.0
2017-05-05 10:15:00,128.05,128.31,128.04,128.19,11148.0,118.9817,119.2233,118.9724,119.1118,11148.0
2017-05-05 10:20:00,128.16,128.32,128.13,128.13,3627.0,119.0839,119.2326,119.056,119.056,3627.0
2017-05-05 10:25:00,127.97,127.97,127.62,127.7,19240.0,118.9074,118.9074,118.5821,118.6565,19240.0
2017-05-05 10:30:00,127.7,127.81,127.63,127.76,24218.0,118.6565,118.7587,118.5914,118.7122,24218.0
2017-05-05 10:35:00,127.82,128.07,127.76,127.87,23100.0,118.768,119.0003,118.7122,118.8144,23100.0
2017-05-05 10:40:00,127.9,127.9,127.64,127.81,9000.0,118.8423,118.8423,118.6007,118.7587,9000.0
2017-05-05 10:45:00,127.97,128.09,127.91,128.04,3712.0,118.9074,119.0189,118.8516,118.9724,3712.0
2017-05-05 10:50:00,127.95,128.18,127.95,128.01,5170.0,118.8888,119.1025,118.8888,118.9445,5170.0
2017-05-05 10:55:00,127.97,128.04,127.78,128.04,6830.0,118.9074,118.9724,118.7308,118.9724,6830.0
2017-05-05 11:00:00,128.08,128.23,128.02,128.22,4677.0,119.0096,119.1489,118.9538,119.1397,4677.0
2017-05-05 11:05:00,128.17,128.23,128.01,128.01,7411.0,119.0932,119.1489,118.9445,118.9445,7411.0
2017-05-05 11:10:00,128.02,128.02,127.83,127.9,5947.0,118.9538,118.9538,118.7773,118.8423,5947.0
2017-05-05 11:15:00,128.03,128.19,128.03,128.18,2000.0,118.9631,119.1118,118.9631,119.1025,2000.0
2017-05-05 11:20:00,128.22,128.23,127.92,128.07,7874.0,119.1397,119.1489,118.8609,119.0003,7874.0
2017-05-05 11:25:00,128.13,128.22,127.95,127.95,1843.0,119.056,119.1397,118.8888,118.8888,1843.0
2017-05-05 11:30:00,128.03,128.06,127.93,128.06,2100.0,118.9631,118.991,118.8702,118.991,2100.0
2017-05-05 11:35:00,128.11,128.31,128.11,128.21,2000.0,119.0374,119.2233,119.0374,119.1304,2000.0
2017-05-05 11:40:00,128.1,128.22,128.1,128.22,1010.0,119.0282,119.1397,119.0282,119.1397,1010.0
2017-05-05 11:45:00,128.18,128.31,128.13,128.15,5300.0,119.1025,119.2233,119.056,119.0746,5300.0
2017-05-05 11:50:00,128.11,128.29,128.11,128.29,4809.0,119.0374,119.2047,119.0374,119.2047,4809.0
2017-05-05 11:55:00,128.3,128.3,127.99,128.24,7212.0,119.214,119.214,118.9259,119.1582,7212.0
2017-05-05 12:00:00,128.22,128.22,128.11,128.14,4500.0,119.1397,119.1397,119.0374,119.0653,4500.0
2017-05-05 12:05:00,128.14,128.15,127.89,127.97,19400.0,119.0653,119.0746,118.833,118.9074,19400.0
2017-05-05 12:10:00,127.96,128.02,127.92,127.96,10887.0,118.8981,118.9538,118.8609,118.8981,10887.0
2017-05-05 12:15:00,127.95,128.04,127.91,128.04,5649.0,118.8888,118.9724,118.8516,118.9724,5649.0
2017-05-05 12:20:00,128.06,128.06,127.8,127.8,34400.0,118.991,118.991,118.7494,118.7494,34400.0
2017-05-05 12:25:00,127.84,127.88,127.63,127.63,3717.0,118.7866,118.8237,118.5914,118.5914,3717.0
2017-05-05 12:30:00,127.69,127.73,127.57,127.58,4747.0,118.6472,118.6844,118.5357,118.545,4747.0
2017-05-05 12:35:00,127.57,127.68,127.57,127.61,1220.0,118.5357,118.6379,118.5357,118.5729,1220.0
2017-05-05 12:40:00,127.64,127.79,127.64,127.71,26406.0,118.6007,118.7401,118.6007,118.6658,26406.0
2017-05-05 12:45:00,127.71,127.77,127.68,127.68,3242.0,118.6658,118.7215,118.6379,118.6379,3242.0
2017-05-05 12:50:00,127.74,127.78,127.59,127.75,5173.0,118.6936,118.7308,118.5543,118.7029,5173.0
2017-05-05 12:55:00,127.72,127.89,127.72,127.89,10723.0,118.6751,118.833,118.6751,118.833,10723.0
2017-05-05 13:00:00,127.91,128.06,127.89,128.06,3150.0,118.8516,118.991,118.833,118.991,3150.0
2017-05-05 13:05:00,128.02,128.18,127.98,128.09,3445.0,118.9538,119.1025,118.9166,119.0189,3445.0
2017-05-05 13:10:00,128.08,128.18,128.03,128.18,3357.0,119.0096,119.1025,118.9631,119.1025,3357.0
2017-05-05 13:15:00,128.12,128.12,128.05,128.07,3201.0,119.0467,119.0467,118.9817,119.0003,3201.0
2017-05-05 13:20:00,128.09,128.3,128.05,128.12,17176.0,119.0189,119.214,118.9817,119.0467,17176.0
2017-05-05 13:25:00,128.09,128.15,127.98,127.98,3825.0,119.0189,119.0746,118.9166,118.9166,3825.0
2017-05-05 13:30:00,128.01,128.06,127.88,127.94,3270.0,118.9445,118.991,118.8237,118.8795,3270.0
2017-05-05 13:35:00,127.88,127.95,127.82,127.92,2080.0,118.8237,118.8888,118.768,118.8609,2080.0
2017-05-05 13:40:00,127.85,127.87,127.7,127.71,3775.0,118.7959,118.8144,118.6565,118.6658,3775.0
2017-05-05 13:45:00,127.73,127.77,127.63,127.73,2500.0,118.6844,118.7215,118.5914,118.6844,2500.0
2017-05-05 13:50:00,127.68,127.93,127.68,127.86,4973.0,118.6379,118.8702,118.6379,118.8051,4973.0
2017-05-05 13:55:00,127.89,127.92,127.85,127.92,1342.0,118.833,118.8609,118.7959,118.8609,1342.0
2017-05-05 14:00:00,127.91,128.01,127.83,127.9,6100.0,118.8516,118.9445,118.7773,118.8423,6100.0
2017-05-05 14:05:00,127.87,127.87,127.71,127.77,18131.0,118.8144,118.8144,118.6658,118.7215,18131.0
2017-05-05 14:10:00,127.81,127.81,127.61,127.65,12991.0,118.7587,118.7587,118.5729,118.61,12991.0
2017-05-05 14:15:00,127.62,127.72,127.45,127.48,10363.0,118.5821,118.6751,118.4242,118.4521,10363.0
2017-05-05 14:20:00,127.48,127.48,127.37,127.38,2702.0,118.4521,118.4521,118.3498,118.3591,2702.0
2017-05-05 14:25:00,127.45,127.52,127.42,127.44,2200.0,118.4242,118.4892,118.3963,118.4149,2200.0
2017-05-05 14:30:00,127.42,127.47,127.36,127.36,2400.0,118.3963,118.4428,118.3406,118.3406,2400.0
2017-05-05 14:35:00,127.35,127.52,127.31,127.48,2400.0,118.3313,118.4892,118.2941,118.4521,2400.0
2017-05-05 14:40:00,127.47,127.62,127.47,127.58,3650.0,118.4428,118.5821,118.4428,118.545,3650.0
2017-05-05 14:45:00,127.58,127.83,127.58,127.82,57953.0,118.545,118.7773,118.545,118.768,57953.0
2017-05-05 14:50:00,127.79,127.79,127.58,127.6,2300.0,118.7401,118.7401,118.545,118.5636,2300.0
2017-05-05 14:55:00,127.58,127.64,127.55,127.57,2501.0,118.545,118.6007,118.5171,118.5357,2501.0
2017-05-05 15:00:00,127.53,127.7,127.43,127.69,6776.0,118.4985,118.6565,118.4056,118.6472,6776.0
2017-05-05 15:05:00,127.71,127.9,127.7,127.76,3758.0,118.6658,118.8423,118.6565,118.7122,3758.0
2017-05-05 15:10:00,127.76,127.82,127.74,127.79,4916.0,118.7122,118.768,118.6936,118.7401,4916.0
2017-05-05 15:15:00,127.78,127.83,127.73,127.81,6491.0,118.7308,118.7773,118.6844,118.7587,6491.0
2017-05-05 15:20:00,127.78,127.79,127.73,127.76,8630.0,118.7308,118.7401,118.6844,118.7122,8630.0
2017-05-05 15:25:00,127.76,127.83,127.73,127.76,7993.0,118.7122,118.7773,118.6844,118.7122,7993.0
2017-05-05 15:30:00,127.77,127.81,127.67,127.68,11555.0,118.7215,118.7587,118.6286,118.6379,11555.0
2017-05-05 15:35:00,127.66,127.71,127.6,127.61,9183.0,118.6193,118.6658,118.5636,118.5729,9183.0
2017-05-05 15:40:00,127.61,127.76,127.61,127.71,16272.0,118.5729,118.7122,118.5729,118.6658,16272.0
2017-05-05 15:45:00,127.68,127.81,127.66,127.81,13665.0,118.6379,118.7587,118.6193,118.7587,13665.0
2017-05-05 15:50:00,127.82,127.82,127.66,127.81,34812.0,118.768,118.768,118.6193,118.7587,34812.0
2017-05-05 15:55:00,127.79,127.8,127.64,127.76,51264.0,118.7401,118.7494,118.6007,118.7122,51264.0
2017-05-08 09:30:00,127.4,127.4,126.04,126.43,36899.0,118.3777,118.3777,117.114,117.4764,36899.0
2017-05-08 09:35:00,126.22,126.89,125.81,125.96,14777.0,117.2813,117.9038,116.9003,117.0397,14777.0
2017-05-08 09:40:00,126.0,126.72,125.91,126.6,14636.0,117.0769,117.7459,116.9932,117.6344,14636.0
2017-05-08 09:45:00,126.75,126.75,125.9,125.9,14552.0,117.7738,117.7738,116.984,116.984,14552.0
2017-05-08 09:50:00,125.88,126.04,125.66,125.7,13544.0,116.9654,117.114,116.7609,116.7981,13544.0
2017-05-08 09:55:00,125.67,125.7,125.2,125.56,54822.0,116.7702,116.7981,116.3335,116.668,54822.0
2017-05-08 10:00:00,125.51,125.87,125.46,125.72,18132.0,116.6216,116.9561,116.5751,116.8167,18132.0
2017-05-08 10:05:00,125.71,125.71,125.39,125.53,11348.0,116.8074,116.8074,116.5101,116.6402,11348.0
2017-05-08 10:10:00,125.54,125.56,125.2,125.41,15437.0,116.6494,116.668,116.3335,116.5287,15437.0
2017-05-08 10:15:00,125.34,125.47,125.26,125.39,7080.0,116.4636,116.5844,116.3893,116.5101,7080.0
2017-05-08 10:20:00,125.35,125.35,125.02,125.18,16055.0,116.4729,116.4729,116.1663,116.3149,16055.0
2017-05-08 10:25:00,125.24,125.63,124.97,125.56,16806.0,116.3707,116.7331,116.1198,116.668,16806.0
2017-05-08 10:30:00,125.62,126.19,125.62,126.19,8380.0,116.7238,117.2534,116.7238,117.2534,8380.0
2017-05-08 10:35:00,126.26,126.52,126.06,126.48,7750.0,117.3185,117.56,117.1326,117.5229,7750.0
2017-05-08 10:40:00,126.43,126.79,126.41,126.73,8551.0,117.4764,117.8109,117.4578,117.7552,8551.0
2017-05-08 10:45:00,126.64,126.65,126.26,126.36,9970.0,117.6715,117.6808,117.3185,117.4114,9970.0
2017-05-08 10:50:00,126.29,126.29,126.04,126.04,6584.0,117.3463,117.3463,117.114,117.114,6584.0
2017-05-08 10:55:00,126.03,126.47,126.01,126.34,8945.0,117.1047,117.5136,117.0862,117.3928,8945.0
2017-05-08 11:00:00,126.42,126.68,126.42,126.68,1600.0,117.4671,117.7087,117.4671,117.7087,1600.0
2017-05-08 11:05:00,126.59,126.61,126.43,126.43,5000.0,117.6251,117.6437,117.4764,117.4764,5000.0
2017-05-08 11:10:00,126.39,126.49,126.23,126.38,10569.0,117.4393,117.5322,117.2906,117.43,10569.0
2017-05-08 11:15:00,126.37,126.37,126.15,126.25,7700.0,117.4207,117.4207,117.2162,117.3092,7700.0
2017-05-08 11:20:00,126.25,126.25,125.97,126.03,2806.0,117.3092,117.3092,117.049,117.1047,2806.0
2017-05-08 11:25:00,126.06,126.37,126.06,126.27,8490.0,117.1326,117.4207,117.1326,117.3277,8490.0
2017-05-08 11:30:00,126.28,126.48,126.28,126.31,10222.0,117.337,117.5229,117.337,117.3649,10222.0
2017-05-08 11:35:00,126.27,126.37,126.24,126.37,1980.0,117.3277,117.4207,117.2999,117.4207,1980.0
2017-05-08 11:40:00,126.39,126.41,126.2,126.2,2000.0,117.4393,117.4578,117.2627,117.2627,2000.0
2017-05-08 11:45:00,126.17,126.19,126.08,126.08,7379.0,117.2348,117.2534,117.1512,117.1512,7379.0
2017-05-08 11:50:00,126.1,126.1,125.91,126.01,2389.0,117.1698,117.1698,116.9932,117.0862,2389.0
2017-05-08 11:55:00,126.02,126.07,125.91,125.98,9125.0,117.0955,117.1419,116.9932,117.0583,9125.0
2017-05-08 12:00:00,125.97,126.16,125.97,126.01,5491.0,117.049,117.2255,117.049,117.0862,5491.0
2017-05-08 12:05:00,125.96,126.03,125.91,126.02,3700.0,117.0397,117.1047,116.9932,117.0955,3700.0
2017-05-08 12:10:00,126.03,126.16,126.03,126.16,2288.0,117.1047,117.2255,117.1047,117.2255,2288.0
2017-05-08 12:15:00,126.11,126.19,126.03,126.17,4328.0,117.1791,117.2534,117.1047,117.2348,4328.0
2017-05-08 12:20:00,126.13,126.24,126.04,126.24,4982.0,117.1977,117.2999,117.114,117.2999,4982.0
2017-05-08 12:25:00,126.21,126.26,126.1,126.24,5640.0,117.272,117.3185,117.1698,117.2999,5640.0
2017-05-08 12:30:00,126.21,126.36,126.17,126.36,6802.0,117.272,117.4114,117.2348,117.4114,6802.0
2017-05-08 12:35:00,126.4,126.52,126.34,126.52,7388.0,117.4485,117.56,117.3928,117.56,7388.0
2017-05-08 12:40:00,126.58,126.74,126.54,126.74,700.0,117.6158,117.7645,117.5786,117.7645,700.0
2017-05-08 12:45:00,126.7,126.75,126.52,126.65,5300.0,117.7273,117.7738,117.56,117.6808,5300.0
2017-05-08 12:50:00,126.68,126.82,126.67,126.79,4835.0,117.7087,117.8388,117.6994,117.8109,4835.0
2017-05-08 12:55:00,126.74,126.82,126.73,126.82,3200.0,117.7645,117.8388,117.7552,117.8388,3200.0
2017-05-08 13:00:00,126.78,126.81,126.65,126.71,3000.0,117.8016,117.8295,117.6808,117.7366,3000.0
2017-05-08 13:05:00,126.68,126.71,126.6,126.68,2693.0,117.7087,117.7366,117.6344,117.7087,2693.0
2017-05-08 13:10:00,126.68,126.82,126.68,126.82,800.0,117.7087,117.8388,117.7087,117.8388,800.0
2017-05-08 13:15:00,126.79,126.81,126.77,126.81,900.0,117.8109,117.8295,117.7923,117.8295,900.0
2017-05-08 13:20:00,126.85,126.85,126.62,126.64,2617.0,117.8667,117.8667,117.653,117.6715,2617.0
2017-05-08 13:25:00,126.64,126.7,126.62,126.64,4559.0,117.6715,117.7273,117.653,117.6715,4559.0
2017-05-08 13:30:00,126.67,126.67,126.51,126.53,3774.0,117.6994,117.6994,117.5508,117.5693,3774.0
2017-05-08 13:35:00,126.48,126.67,126.48,126.55,8707.0,117.5229,117.6994,117.5229,117.5879,8707.0
2017-05-08 13:40:00,126.57,126.63,126.49,126.53,3000.0,117.6065,117.6623,117.5322,117.5693,3000.0
2017-05-08 13:45:00,126.49,126.57,126.47,126.47,2650.0,117.5322,117.6065,117.5136,117.5136,2650.0
2017-05-08 13:50:00,126.5,126.61,126.5,126.61,2000.0,117.5415,117.6437,117.5415,117.6437,2000.0
2017-05-08 13:55:00,126.63,126.64,126.59,126.59,2419.0,117.6623,117.6715,117.6251,117.6251,2419.0
2017-05-08 14:00:00,126.65,126.7,126.56,126.56,4301.0,117.6808,117.7273,117.5972,117.5972,4301.0
2017-05-08 14:05:00,126.59,126.63,126.58,126.58,2387.0,117.6251,117.6623,117.6158,117.6158,2387.0
2017-05-08 14:10:00,126.55,126.56,126.46,126.48,2564.0,117.5879,117.5972,117.5043,117.5229,2564.0
2017-05-08 14:15:00,126.45,126.46,126.4,126.44,3084.0,117.495,117.5043,117.4485,117.4857,3084.0
2017-05-08 14:20:00,126.43,126.49,126.41,126.49,1800.0,117.4764,117.5322,117.4578,117.5322,1800.0
2017-05-08 14:25:00,126.5,126.61,126.46,126.61,2849.0,117.5415,117.6437,117.5043,117.6437,2849.0
2017-05-08 14:30:00,126.69,126.69,126.61,126.64,2751.0,117.718,117.718,117.6437,117.6715,2751.0
2017-05-08 14:35:00,126.65,126.67,126.64,126.67,1900.0,117.6808,117.6994,117.6715,117.6994,1900.0
2017-05-08 14:40:00,126.67,126.67,126.54,126.62,3904.0,117.6994,117.6994,117.5786,117.653,3904.0
2017-05-08 14:45:00,126.58,126.7,126.57,126.7,3824.0,117.6158,117.7273,117.6065,117.7273,3824.0
2017-05-08 14:50:00,126.7,126.7,126.55,126.67,2981.0,117.7273,117.7273,117.5879,117.6994,2981.0
2017-05-08 14:55:00,126.67,126.67,126.6,126.64,1800.0,117.6994,117.6994,117.6344,117.6715,1800.0
2017-05-08 15:00:00,126.6,126.62,126.44,126.5,9085.0,117.6344,117.653,117.4857,117.5415,9085.0
2017-05-08 15:05:00,126.5,126.53,126.44,126.5,7369.0,117.5415,117.5693,117.4857,117.5415,7369.0
2017-05-08 15:10:00,126.5,126.5,126.3,126.38,8300.0,117.5415,117.5415,117.3556,117.43,8300.0
2017-05-08 15:15:00,126.38,126.5,126.37,126.46,8000.0,117.43,117.5415,117.4207,117.5043,8000.0
2017-05-08 15:20:00,126.44,126.45,126.3,126.31,11738.0,117.4857,117.495,117.3556,117.3649,11738.0
2017-05-08 15:25:00,126.31,126.34,126.26,126.3,8411.0,117.3649,117.3928,117.3185,117.3556,8411.0
2017-05-08 15:30:00,126.28,126.33,126.26,126.32,10467.0,117.337,117.3835,117.3185,117.3742,10467.0
2017-05-08 15:35:00,126.32,126.37,126.28,126.37,19572.0,117.3742,117.4207,117.337,117.4207,19572.0
2017-05-08 15:40:00,126.37,126.53,126.37,126.46,22488.0,117.4207,117.5693,117.4207,117.5043,22488.0
2017-05-08 15:45:00,126.46,126.46,126.32,126.42,27192.0,117.5043,117.5043,117.3742,117.4671,27192.0
2017-05-08 15:50:00,126.44,126.55,126.44,126.52,28907.0,117.4857,117.5879,117.4857,117.56,28907.0
2017-05-08 15:55:00,126.51,126.68,126.5,126.66,71675.0,117.5508,117.7087,117.5415,117.6901,71675.0
2017-05-09 09:30:00,127.0,127.0,126.61,126.79,15319.0,118.0061,118.0061,117.6437,117.8109,15319.0
2017-05-09 09:35:00,126.82,127.05,126.68,126.85,18549.0,117.8388,118.0525,117.7087,117.8667,18549.0
2017-05-09 09:40:00,126.95,126.96,126.57,126.85,4830.0,117.9596,117.9689,117.6065,117.8667,4830.0
2017-05-09 09:45:00,126.85,127.11,126.71,127.03,12800.0,117.8667,118.1083,117.7366,118.0339,12800.0
2017-05-09 09:50:00,127.05,127.05,126.23,126.48,15641.0,118.0525,118.0525,117.2906,117.5229,15641.0
2017-05-09 09:55:00,126.48,126.48,126.1,126.18,19316.0,117.5229,117.5229,117.1698,117.2441,19316.0
2017-05-09 10:00:00,126.29,126.29,125.81,126.06,22257.0,117.3463,117.3463,116.9003,117.1326,22257.0
2017-05-09 10:05:00,126.09,126.9,126.05,126.9,8419.0,117.1605,117.9131,117.1233,117.9131,8419.0
2017-05-09 10:10:00,126.87,126.87,126.25,126.46,15844.0,117.8853,117.8853,117.3092,117.5043,15844.0
2017-05-09 10:15:00,126.46,126.46,125.96,126.14,12685.0,117.5043,117.5043,117.0397,117.207,12685.0
2017-05-09 10:20:00,126.14,126.2,125.86,125.86,12153.0,117.207,117.2627,116.9468,116.9468,12153.0
2017-05-09 10:25:00,125.96,126.28,125.91,126.17,8110.0,117.0397,117.337,116.9932,117.2348,8110.0
2017-05-09 10:30:00,126.11,126.36,126.03,126.31,33808.0,117.1791,117.4114,117.1047,117.3649,33808.0
2017-05-09 10:35:00,126.31,126.35,126.06,126.31,10900.0,117.3649,117.4021,117.1326,117.3649,10900.0
2017-05-09 10:40:00,126.32,126.47,126.2,126.47,5020.0,117.3742,117.5136,117.2627,117.5136,5020.0
2017-05-09 10:45:00,126.47,126.54,126.11,126.11,7650.0,117.5136,117.5786,117.1791,117.1791,7650.0
2017-05-09 10:50:00,126.19,126.26,125.97,126.04,9336.0,117.2534,117.3185,117.049,117.114,9336.0
2017-05-09 10:55:00,125.97,126.01,125.49,125.86,17134.0,117.049,117.0862,116.603,116.9468,17134.0
2017-05-09 11:00:00,125.93,126.06,125.85,125.88,6252.0,117.0118,117.1326,116.9375,116.9654,6252.0
2017-05-09 11:05:00,125.83,126.09,125.81,126.09,8340.0,116.9189,117.1605,116.9003,117.1605,8340.0
2017-05-09 11:10:00,126.09,126.36,125.93,126.25,5537.0,117.1605,117.4114,117.0118,117.3092,5537.0
2017-05-09 11:15:00,126.25,126.33,125.8,125.9,12534.0,117.3092,117.3835,116.891,116.984,12534.0
2017-05-09 11:20:00,125.98,126.25,125.95,126.11,6837.0,117.0583,117.3092,117.0304,117.1791,6837.0
2017-05-09 11:25:00,125.96,125.99,125.63,125.95,6325.0,117.0397,117.0676,116.7331,117.0304,6325.0
2017-05-09 11:30:00,126.02,126.1,125.87,125.87,5456.0,117.0955,117.1698,116.9561,116.9561,5456.0
2017-05-09 11:35:00,125.95,126.33,125.9,126.32,7265.0,117.0304,117.3835,116.984,117.3742,7265.0
2017-05-09 11:40:00,126.31,126.34,126.12,126.12,5887.0,117.3649,117.3928,117.1884,117.1884,5887.0
2017-05-09 11:45:00,126.12,126.3,125.96,126.28,9532.0,117.1884,117.3556,117.0397,117.337,9532.0
2017-05-09 11:50:00,126.28,126.45,126.05,126.4,7700.0,117.337,117.495,117.1233,117.4485,7700.0
2017-05-09 11:55:00,126.37,126.37,126.13,126.13,11816.0,117.4207,117.4207,117.1977,117.1977,11816.0
2017-05-09 12:00:00,126.16,126.21,126.1,126.11,10704.0,117.2255,117.272,117.1698,117.1791,10704.0
2017-05-09 12:05:00,126.15,126.17,125.88,125.89,10500.0,117.2162,117.2348,116.9654,116.9747,10500.0
2017-05-09 12:10:00,125.9,126.08,125.9,126.03,5122.0,116.984,117.1512,116.984,117.1047,5122.0
2017-05-09 12:15:00,126.04,126.13,126.01,126.03,6638.0,117.114,117.1977,117.0862,117.1047,6638.0
2017-05-09 12:20:00,126.06,126.07,125.87,125.92,4889.0,117.1326,117.1419,116.9561,117.0025,4889.0
2017-05-09 12:25:00,125.89,125.98,125.87,125.9,4924.0,116.9747,117.0583,116.9561,116.984,4924.0
2017-05-09 12:30:00,125.89,125.95,125.83,125.88,4546.0,116.9747,117.0304,116.9189,116.9654,4546.0
2017-05-09 12:35:00,125.95,126.0,125.88,125.94,4400.0,117.0304,117.0769,116.9654,117.0211,4400.0
2017-05-09 12:40:00,125.97,126.11,125.94,126.03,5222.0,117.049,117.1791,117.0211,117.1047,5222.0
2017-05-09 12:45:00,125.99,126.26,125.99,126.23,6738.0,117.0676,117.3185,117.0676,117.2906,6738.0
2017-05-09 12:50:00,126.25,126.29,126.16,126.24,6400.0,117.3092,117.3463,117.2255,117.2999,6400.0
2017-05-09 12:55:00,126.19,126.34,126.14,126.25,5650.0,117.2534,117.3928,117.207,117.3092,5650.0
2017-05-09 13:00:00,126.22,126.41,126.18,126.41,8612.0,117.2813,117.4578,117.2441,117.4578,8612.0
2017-05-09 13:05:00,126.42,126.56,126.42,126.55,7373.0,117.4671,117.5972,117.4671,117.5879,7373.0
2017-05-09 13:10:00,126.54,126.56,126.43,126.46,5193.0,117.5786,117.5972,117.4764,117.5043,5193.0
2017-05-09 13:15:00,126.48,126.62,126.44,126.58,9494.0,117.5229,117.653,117.4857,117.6158,9494.0
2017-05-09 13:20:00,126.59,126.75,126.5,126.63,9011.0,117.6251,117.7738,117.5415,117.6623,9011.0
2017-05-09 13:25:00,126.54,126.54,126.42,126.48,6122.0,117.5786,117.5786,117.4671,117.5229,6122.0
2017-05-09 13:30:00,126.54,126.55,126.16,126.2,8811.0,117.5786,117.5879,117.2255,117.2627,8811.0
2017-05-09 13:35:00,126.2,126.23,125.91,125.91,18085.0,117.2627,117.2906,116.9932,116.9932,18085.0
2017-05-09 13:40:00,125.97,126.09,125.94,126.0,14303.0,117.049,117.1605,117.0211,117.0769,14303.0
2017-05-09 13:45:00,125.99,126.03,125.95,126.01,16800.0,117.0676,117.1047,117.0304,117.0862,16800.0
2017-05-09 13:50:00,125.96,126.35,125.96,126.35,13106.0,117.0397,117.4021,117.0397,117.4021,13106.0
2017-05-09 13:55:00,126.35,126.63,126.32,126.53,9362.0,117.4021,117.6623,117.3742,117.5693,9362.0
2017-05-09 14:00:00,126.54,126.62,126.53,126.58,10328.0,117.5786,117.653,117.5693,117.6158,10328.0
2017-05-09 14:05:00,126.6,126.67,126.54,126.67,9829.0,117.6344,117.6994,117.5786,117.6994,9829.0
2017-05-09 14:10:00,126.58,126.76,126.52,126.69,4738.0,117.6158,117.783,117.56,117.718,4738.0
2017-05-09 14:15:00,126.7,126.78,126.64,126.65,15673.0,117.7273,117.8016,117.6715,117.6808,15673.0
2017-05-09 14:20:00,126.63,126.75,126.59,126.59,6582.0,117.6623,117.7738,117.6251,117.6251,6582.0
2017-05-09 14:25:00,126.56,126.67,126.54,126.58,9914.0,117.5972,117.6994,117.5786,117.6158,9914.0
2017-05-09 14:30:00,126.58,126.7,126.46,126.5,14251.0,117.6158,117.7273,117.5043,117.5415,14251.0
2017-05-09 14:35:00,126.48,126.69,126.47,126.68,11157.0,117.5229,117.718,117.5136,117.7087,11157.0
2017-05-09 14:40:00,126.69,126.75,126.62,126.66,5300.0,117.718,117.7738,117.653,117.6901,5300.0
2017-05-09 14:45:00,126.72,126.85,126.63,126.7,6571.0,117.7459,117.8667,117.6623,117.7273,6571.0
2017-05-09 14:50:00,126.7,126.86,126.66,126.86,11000.0,117.7273,117.876,117.6901,117.876,11000.0
2017-05-09 14:55:00,126.87,126.97,126.8,126.97,12891.0,117.8853,117.9782,117.8202,117.9782,12891.0
2017-05-09 15:00:00,126.91,126.97,126.74,126.87,11599.0,117.9224,117.9782,117.7645,117.8853,11599.0
2017-05-09 15:05:00,126.86,126.91,126.71,126.72,11188.0,117.876,117.9224,117.7366,117.7459,11188.0
2017-05-09 15:10:00,126.72,126.77,126.63,126.74,12005.0,117.7459,117.7923,117.6623,117.7645,12005.0
2017-05-09 15:15:00,126.83,126.85,126.64,126.69,14908.0,117.8481,117.8667,117.6715,117.718,14908.0
2017-05-09 15:20:00,126.69,126.74,126.61,126.65,14442.0,117.718,117.7645,117.6437,117.6808,14442.0
2017-05-09 15:25:00,126.65,126.74,126.6,126.71,18198.0,117.6808,117.7645,117.6344,117.7366,18198.0
2017-05-09 15:30:00,126.71,126.72,126.37,126.46,27511.0,117.7366,117.7459,117.4207,117.5043,27511.0
2017-05-09 15:35:00,126.47,126.56,126.05,126.2,46510.0,117.5136,117.5972,117.1233,117.2627,46510.0
2017-05-09 15:40:00,126.2,126.34,126.02,126.1,26527.0,117.2627,117.3928,117.0955,117.1698,26527.0
2017-05-09 15:45:00,126.1,126.44,126.0,126.44,42701.0,117.1698,117.4857,117.0769,117.4857,42701.0
2017-05-09 15:50:00,126.4,126.42,126.25,126.36,45588.0,117.4485,117.4671,117.3092,117.4114,45588.0
2017-05-09 15:55:00,126.34,126.42,125.99,126.1,96346.0,117.3928,117.4671,117.0676,117.1698,96346.0
2017-05-10 09:30:00,129.77,131.98,129.41,130.17,161087.0,120.5799,122.6334,120.2454,120.9516,161087.0
2017-05-10 09:35:00,130.48,131.33,129.5,130.85,98916.0,121.2396,122.0294,120.329,121.5834,98916.0
2017-05-10 09:40:00,131.0,131.1,130.03,130.55,69165.0,121.7228,121.8157,120.8215,121.3046,69165.0
2017-05-10 09:45:00,130.57,133.79,130.5,132.11,129013.0,121.3232,124.3152,121.2582,122.7542,129013.0
2017-05-10 09:50:00,132.04,133.24,131.92,132.76,55190.0,122.6891,123.8041,122.5776,123.3581,55190.0
2017-05-10 09:55:00,132.7,133.0,132.51,132.68,53514.0,123.3024,123.5811,123.1258,123.2838,53514.0
2017-05-10 10:00:00,132.54,133.34,132.54,132.75,33410.0,123.1537,123.8971,123.1537,123.3488,33410.0
2017-05-10 10:05:00,132.78,133.5,132.78,133.18,16515.0,123.3767,124.0457,123.3767,123.7484,16515.0
2017-05-10 10:10:00,133.09,133.11,132.04,132.34,34853.0,123.6648,123.6834,122.6891,122.9679,34853.0
2017-05-10 10:15:00,132.22,132.44,131.53,131.53,20898.0,122.8564,123.0608,122.2152,122.2152,20898.0
2017-05-10 10:20:00,131.45,131.51,131.05,131.35,28005.0,122.1409,122.1967,121.7692,122.048,28005.0
2017-05-10 10:25:00,131.22,131.3,130.5,130.62,48160.0,121.9272,122.0015,121.2582,121.3697,48160.0
2017-05-10 10:30:00,130.64,131.28,130.62,130.84,25978.0,121.3883,121.9829,121.3697,121.5741,25978.0
2017-05-10 10:35:00,130.86,131.28,130.71,130.9,21340.0,121.5927,121.9829,121.4533,121.6299,21340.0
2017-05-10 10:40:00,130.84,131.71,130.77,131.4,24557.0,121.5741,122.3825,121.5091,122.0944,24557.0
2017-05-10 10:45:00,131.37,131.56,131.18,131.18,27500.0,122.0666,122.2431,121.89,121.89,27500.0
2017-05-10 10:50:00,131.18,131.18,130.42,131.05,16891.0,121.89,121.89,121.1839,121.7692,16891.0
2017-05-10 10:55:00,131.25,131.3,130.54,130.64,20354.0,121.9551,122.0015,121.2954,121.3883,20354.0
2017-05-10 11:00:00,130.78,130.79,130.0,130.5,20376.0,121.5184,121.5276,120.7936,121.2582,20376.0
2017-05-10 11:05:00,130.46,131.5,130.14,131.5,17864.0,121.221,122.1874,120.9237,122.1874,17864.0
2017-05-10 11:10:00,131.33,131.42,130.83,131.23,27295.0,122.0294,122.113,121.5648,121.9365,27295.0
2017-05-10 11:15:00,131.06,131.79,131.01,131.79,24116.0,121.7785,122.4568,121.7321,122.4568,24116.0
2017-05-10 11:20:00,131.69,132.31,131.55,132.05,36949.0,122.3639,122.94,122.2338,122.6984,36949.0
2017-05-10 11:25:00,132.08,132.32,131.61,131.99,30563.0,122.7263,122.9493,122.2896,122.6427,30563.0
2017-05-10 11:30:00,131.99,132.24,131.86,132.0,17825.0,122.6427,122.875,122.5219,122.652,17825.0
2017-05-10 11:35:00,131.94,131.99,131.5,131.79,10886.0,122.5962,122.6427,122.1874,122.4568,10886.0
2017-05-10 11:40:00,131.79,131.79,131.37,131.4,7998.0,122.4568,122.4568,122.0666,122.0944,7998.0
2017-05-10 11:45:00,131.48,131.58,131.2,131.2,12513.0,122.1688,122.2617,121.9086,121.9086,12513.0
2017-05-10 11:50:00,131.26,131.29,131.11,131.19,7250.0,121.9644,121.9922,121.825,121.8993,7250.0
2017-05-10 11:55:00,131.09,131.24,131.05,131.12,16458.0,121.8064,121.9458,121.7692,121.8343,16458.0
2017-05-10 12:00:00,131.21,131.39,131.17,131.34,4304.0,121.9179,122.0852,121.8807,122.0387,4304.0
2017-05-10 12:05:00,131.34,131.87,131.16,131.83,20566.0,122.0387,122.5312,121.8714,122.494,20566.0
2017-05-10 12:10:00,131.75,132.27,131.75,131.93,13497.0,122.4197,122.9028,122.4197,122.5869,13497.0
2017-05-10 12:15:00,131.91,132.24,131.91,132.18,5769.0,122.5683,122.875,122.5683,122.8192,5769.0
2017-05-10 12:20:00,132.14,132.38,131.94,132.22,19465.0,122.782,123.005,122.5962,122.8564,19465.0
2017-05-10 12:25:00,132.11,132.17,131.74,131.75,4700.0,122.7542,122.8099,122.4104,122.4197,4700.0
2017-05-10 12:30:00,131.72,131.86,131.61,131.81,7677.0,122.3918,122.5219,122.2896,122.4754,7677.0
2017-05-10 12:35:00,131.81,131.82,131.46,131.54,12881.0,122.4754,122.4847,122.1502,122.2245,12881.0
2017-05-10 12:40:00,131.5,131.97,131.47,131.89,10805.0,122.1874,122.6241,122.1595,122.5497,10805.0
2017-05-10 12:45:00,131.93,132.04,131.85,131.91,19967.0,122.5869,122.6891,122.5126,122.5683,19967.0
2017-05-10 12:50:00,131.82,131.89,131.61,131.66,6066.0,122.4847,122.5497,122.2896,122.336,6066.0
2017-05-10 12:55:00,131.72,131.74,131.62,131.73,8097.0,122.3918,122.4104,122.2989,122.4011,8097.0
2017-05-10 13:00:00,131.78,132.0,131.71,131.88,15000.0,122.4475,122.652,122.3825,122.5405,15000.0
2017-05-10 13:05:00,131.9,131.96,131.75,131.75,5644.0,122.559,122.6148,122.4197,122.4197,5644.0
2017-05-10 13:10:00,131.83,132.03,131.82,131.9,8355.0,122.494,122.6798,122.4847,122.559,8355.0
2017-05-10 13:15:00,131.87,132.0,131.79,131.88,10498.0,122.5312,122.652,122.4568,122.5405,10498.0
2017-05-10 13:20:00,131.87,131.93,131.77,131.92,11938.0,122.5312,122.5869,122.4382,122.5776,11938.0
2017-05-10 13:25:00,131.93,132.03,131.81,131.9,22567.0,122.5869,122.6798,122.4754,122.559,22567.0
2017-05-10 13:30:00,131.82,131.91,131.43,131.59,14990.0,122.4847,122.5683,122.1223,122.271,14990.0
2017-05-10 13:35:00,131.51,131.56,131.32,131.52,16810.0,122.1967,122.2431,122.0201,122.206,16810.0
2017-05-10 13:40:00,131.48,131.55,131.22,131.22,14879.0,122.1688,122.2338,121.9272,121.9272,14879.0
2017-05-10 13:45:00,131.27,131.45,130.99,131.16,18908.0,121.9737,122.1409,121.7135,121.8714,18908.0
2017-05-10 13:50:00,131.11,131.16,130.93,131.08,14457.0,121.825,121.8714,121.6577,121.7971,14457.0
2017-05-10 13:55:00,131.01,131.1,130.9,131.02,11406.0,121.7321,121.8157,121.6299,121.7414,11406.0
2017-05-10 14:00:00,130.94,131.1,130.68,130.86,11400.0,121.667,121.8157,121.4254,121.5927,11400.0
2017-05-10 14:05:00,130.77,130.86,130.45,130.51,32172.0,121.5091,121.5927,121.2117,121.2675,32172.0
2017-05-10 14:10:00,130.58,130.74,130.34,130.58,44979.0,121.3325,121.4812,121.1095,121.3325,44979.0
2017-05-10 14:15:00,130.56,130.71,130.43,130.65,22664.0,121.3139,121.4533,121.1931,121.3976,22664.0
2017-05-10 14:20:00,130.64,130.64,130.43,130.49,10726.0,121.3883,121.3883,121.1931,121.2489,10726.0
2017-05-10 14:25:00,130.5,130.55,129.87,130.08,10726.0,121.2582,121.3046,120.6728,120.8679,10726.0
2017-05-10 14:30:00,130.15,130.44,130.01,130.22,12573.0,120.933,121.2024,120.8029,120.998,12573.0
2017-05-10 14:35:00,130.28,130.37,130.09,130.19,14942.0,121.0538,121.1374,120.8772,120.9701,14942.0
2017-05-10 14:40:00,130.25,130.31,129.44,130.18,16579.0,121.0259,121.0816,120.2733,120.9608,16579.0
2017-05-10 14:45:00,130.19,130.26,129.91,130.0,21700.0,120.9701,121.0352,120.71,120.7936,21700.0
2017-05-10 14:50:00,130.03,130.03,129.68,129.91,16386.0,120.8215,120.8215,120.4963,120.71,16386.0
2017-05-10 14:55:00,129.99,130.01,129.66,129.68,37834.0,120.7843,120.8029,120.4777,120.4963,37834.0
2017-05-10 15:00:00,129.66,130.23,129.64,129.99,25350.0,120.4777,121.0073,120.4591,120.7843,25350.0
2017-05-10 15:05:00,130.08,130.17,129.99,130.0,14311.0,120.8679,120.9516,120.7843,120.7936,14311.0
2017-05-10 15:10:00,129.97,130.27,129.88,130.01,18133.0,120.7657,121.0445,120.6821,120.8029,18133.0
2017-05-10 15:15:00,130.01,130.21,129.95,130.07,18817.0,120.8029,120.9887,120.7471,120.8586,18817.0
2017-05-10 15:20:00,130.05,130.19,130.04,130.14,14048.0,120.8401,120.9701,120.8308,120.9237,14048.0
2017-05-10 15:25:00,130.11,130.16,129.88,130.0,28244.0,120.8958,120.9423,120.6821,120.7936,28244.0
2017-05-10 15:30:00,130.01,130.09,129.8,129.86,38441.0,120.8029,120.8772,120.6078,120.6635,38441.0
2017-05-10 15:35:00,129.86,130.2,129.82,130.2,21672.0,120.6635,120.9794,120.6263,120.9794,21672.0
2017-05-10 15:40:00,130.18,130.43,130.09,130.41,25958.0,120.9608,121.1931,120.8772,121.1746,25958.0
2017-05-10 15:45:00,130.43,130.78,130.38,130.73,39285.0,121.1931,121.5184,121.1467,121.4719,39285.0
2017-05-10 15:50:00,130.76,130.82,130.42,130.43,43289.0,121.4998,121.5555,121.1839,121.1931,43289.0
2017-05-10 15:55:00,130.47,130.86,130.38,130.65,110062.0,121.2303,121.5927,121.1467,121.3976,110062.0
2017-05-11 09:30:00,129.55,130.0,129.55,129.81,50336.0,120.3755,120.7936,120.3755,120.6171,50336.0
2017-05-11 09:35:00,129.88,129.91,128.69,128.71,28221.0,120.6821,120.71,119.5764,119.595,28221.0
2017-05-11 09:40:00,128.7,128.74,128.25,128.52,25245.0,119.5857,119.6228,119.1675,119.4184,25245.0
2017-05-11 09:45:00,128.52,128.59,127.73,127.96,34009.0,119.4184,119.4834,118.6844,118.8981,34009.0
2017-05-11 09:50:00,127.96,128.19,127.51,127.51,29200.0,118.8981,119.1118,118.4799,118.4799,29200.0
2017-05-11 09:55:00,127.6,127.62,127.38,127.62,26653.0,118.5636,118.5821,118.3591,118.5821,26653.0
2017-05-11 10:00:00,127.52,127.95,127.37,127.76,30462.0,118.4892,118.8888,118.3498,118.7122,30462.0
2017-05-11 10:05:00,127.71,127.85,127.14,127.81,40860.0,118.6658,118.7959,118.1361,118.7587,40860.0
2017-05-11 10:10:00,127.76,128.35,127.72,128.25,34786.0,118.7122,119.2604,118.6751,119.1675,34786.0
2017-05-11 10:15:00,128.25,128.25,127.7,127.7,34139.0,119.1675,119.1675,118.6565,118.6565,34139.0
2017-05-11 10:20:00,127.72,127.75,126.83,126.88,25192.0,118.6751,118.7029,117.8481,117.8945,25192.0
2017-05-11 10:25:00,126.88,127.64,126.82,127.64,28839.0,117.8945,118.6007,117.8388,118.6007,28839.0
2017-05-11 10:30:00,127.68,128.18,127.49,128.03,27562.0,118.6379,119.1025,118.4614,118.9631,27562.0
2017-05-11 10:35:00,127.95,128.25,127.81,128.17,19246.0,118.8888,119.1675,118.7587,119.0932,19246.0
2017-05-11 10:40:00,128.15,128.73,128.15,128.53,19444.0,119.0746,119.6135,119.0746,119.4277,19444.0
2017-05-11 10:45:00,128.59,128.7,128.41,128.52,12351.0,119.4834,119.5857,119.3162,119.4184,12351.0
2017-05-11 10:50:00,128.58,129.01,128.37,129.01,17094.0,119.4742,119.8737,119.279,119.8737,17094.0
2017-05-11 10:55:00,129.01,129.23,128.92,128.99,31489.0,119.8737,120.0781,119.7901,119.8551,31489.0
2017-05-11 11:00:00,128.99,129.54,128.95,129.53,22733.0,119.8551,120.3662,119.818,120.3569,22733.0
2017-05-11 11:05:00,129.55,129.89,129.55,129.79,18991.0,120.3755,120.6914,120.3755,120.5985,18991.0
2017-05-11 11:10:00,129.83,130.0,129.75,129.75,38790.0,120.6356,120.7936,120.5613,120.5613,38790.0
2017-05-11 11:15:00,129.69,129.84,129.34,129.34,8711.0,120.5055,120.6449,120.1803,120.1803,8711.0
2017-05-11 11:20:00,129.33,129.34,129.17,129.28,6188.0,120.171,120.1803,120.0224,120.1246,6188.0
2017-05-11 11:25:00,129.26,129.47,129.17,129.44,9747.0,120.106,120.3011,120.0224,120.2733,9747.0
2017-05-11 11:30:00,129.39,129.42,129.16,129.19,9832.0,120.2268,120.2547,120.0131,120.041,9832.0
2017-05-11 11:35:00,129.15,129.21,129.05,129.07,12010.0,120.0038,120.0595,119.9109,119.9295,12010.0
2017-05-11 11:40:00,129.03,129.18,129.02,129.08,12605.0,119.8923,120.0317,119.883,119.9387,12605.0
2017-05-11 11:45:00,129.03,129.24,129.01,129.22,29650.0,119.8923,120.0874,119.8737,120.0688,29650.0
2017-05-11 11:50:00,129.22,129.38,129.13,129.33,13170.0,120.0688,120.2175,119.9852,120.171,13170.0
2017-05-11 11:55:00,129.33,129.36,129.19,129.28,13356.0,120.171,120.1989,120.041,120.1246,13356.0
2017-05-11 12:00:00,129.28,129.29,129.13,129.21,15438.0,120.1246,120.1339,119.9852,120.0595,15438.0
2017-05-11 12:05:00,129.18,129.23,129.13,129.17,8070.0,120.0317,120.0781,119.9852,120.0224,8070.0
2017-05-11 12:10:00,129.16,129.25,129.13,129.18,9282.0,120.0131,120.0967,119.9852,120.0317,9282.0
2017-05-11 12:15:00,129.22,129.25,129.1,129.13,17010.0,120.0688,120.0967,119.9573,119.9852,17010.0
2017-05-11 12:20:00,129.14,129.18,129.09,129.18,5110.0,119.9945,120.0317,119.948,120.0317,5110.0
2017-05-11 12:25:00,129.19,129.19,129.05,129.14,11348.0,120.041,120.041,119.9109,119.9945,11348.0
2017-05-11 12:30:00,129.17,129.22,129.13,129.21,3220.0,120.0224,120.0688,119.9852,120.0595,3220.0
2017-05-11 12:35:00,129.18,129.21,129.08,129.11,10200.0,120.0317,120.0595,119.9387,119.9666,10200.0
2017-05-11 12:40:00,129.14,129.14,128.91,128.92,5527.0,119.9945,119.9945,119.7808,119.7901,5527.0
2017-05-11 12:45:00,128.91,129.13,128.9,129.0,17687.0,119.7808,119.9852,119.7715,119.8644,17687.0
2017-05-11 12:50:00,128.97,129.03,128.92,129.03,6600.0,119.8365,119.8923,119.7901,119.8923,6600.0
2017-05-11 12:55:00,129.0,129.23,129.0,129.03,12180.0,119.8644,120.0781,119.8644,119.8923,12180.0
2017-05-11 13:00:00,129.05,129.05,128.96,128.97,6927.0,119.9109,119.9109,119.8272,119.8365,6927.0
2017-05-11 13:05:00,128.95,128.96,128.61,128.64,8760.0,119.818,119.8272,119.502,119.5299,8760.0
2017-05-11 13:10:00,128.61,129.04,128.61,128.97,7320.0,119.502,119.9016,119.502,119.8365,7320.0
2017-05-11 13:15:00,128.93,128.96,128.73,128.85,5952.0,119.7994,119.8272,119.6135,119.725,5952.0
2017-05-11 13:20:00,128.88,129.01,128.88,128.88,6350.0,119.7529,119.8737,119.7529,119.7529,6350.0
2017-05-11 13:25:00,128.87,128.88,128.76,128.88,2970.0,119.7436,119.7529,119.6414,119.7529,2970.0
2017-05-11 13:30:00,128.87,129.07,128.87,129.03,4900.0,119.7436,119.9295,119.7436,119.8923,4900.0
2017-05-11 13:35:00,129.05,129.05,128.76,128.8,5322.0,119.9109,119.9109,119.6414,119.6786,5322.0
2017-05-11 13:40:00,128.77,128.92,128.73,128.92,5961.0,119.6507,119.7901,119.6135,119.7901,5961.0
2017-05-11 13:45:00,128.91,129.05,128.86,129.04,4150.0,119.7808,119.9109,119.7343,119.9016,4150.0
2017-05-11 13:50:00,129.04,129.07,128.97,129.02,4200.0,119.9016,119.9295,119.8365,119.883,4200.0
2017-05-11 13:55:00,129.07,129.18,128.98,129.15,7652.0,119.9295,120.0317,119.8458,120.0038,7652.0
2017-05-11 14:00:00,129.18,129.26,129.11,129.25,4700.0,120.0317,120.106,119.9666,120.0967,4700.0
2017-05-11 14:05:00,129.24,129.41,129.18,129.24,6170.0,120.0874,120.2454,120.0317,120.0874,6170.0
2017-05-11 14:10:00,129.29,129.31,128.99,129.09,7743.0,120.1339,120.1525,119.8551,119.948,7743.0
2017-05-11 14:15:00,129.06,129.15,128.95,129.15,18259.0,119.9202,120.0038,119.818,120.0038,18259.0
2017-05-11 14:20:00,129.18,129.23,129.11,129.11,5248.0,120.0317,120.0781,119.9666,119.9666,5248.0
2017-05-11 14:25:00,129.17,129.17,129.0,129.07,4962.0,120.0224,120.0224,119.8644,119.9295,4962.0
2017-05-11 14:30:00,129.07,129.15,129.04,129.09,8927.0,119.9295,120.0038,119.9016,119.948,8927.0
2017-05-11 14:35:00,129.05,129.11,129.0,129.01,6100.0,119.9109,119.9666,119.8644,119.8737,6100.0
2017-05-11 14:40:00,129.01,129.03,128.8,128.9,11100.0,119.8737,119.8923,119.6786,119.7715,11100.0
2017-05-11 14:45:00,128.92,129.01,128.88,128.97,4033.0,119.7901,119.8737,119.7529,119.8365,4033.0
2017-05-11 14:50:00,128.97,128.99,128.89,128.92,6404.0,119.8365,119.8551,119.7622,119.7901,6404.0
2017-05-11 14:55:00,128.9,128.95,128.83,128.9,8105.0,119.7715,119.818,119.7065,119.7715,8105.0
2017-05-11 15:00:00,128.93,128.99,128.89,128.91,6324.0,119.7994,119.8551,119.7622,119.7808,6324.0
2017-05-11 15:05:00,128.94,129.0,128.84,128.88,8445.0,119.8087,119.8644,119.7157,119.7529,8445.0
2017-05-11 15:10:00,128.86,129.03,128.82,129.01,32400.0,119.7343,119.8923,119.6972,119.8737,32400.0
2017-05-11 15:15:00,129.0,129.04,128.94,129.01,15347.0,119.8644,119.9016,119.8087,119.8737,15347.0
2017-05-11 15:20:00,129.02,129.11,128.99,129.0,10489.0,119.883,119.9666,119.8551,119.8644,10489.0
2017-05-11 15:25:00,129.02,129.16,129.01,129.15,8674.0,119.883,120.0131,119.8737,120.0038,8674.0
2017-05-11 15:30:00,129.11,129.14,128.98,129.03,16132.0,119.9666,119.9945,119.8458,119.8923,16132.0
2017-05-11 15:35:00,129.06,129.15,129.03,129.13,31205.0,119.9202,120.0038,119.8923,119.9852,31205.0
2017-05-11 15:40:00,129.16,129.24,129.12,129.18,28293.0,120.0131,120.0874,119.9759,120.0317,28293.0
2017-05-11 15:45:00,129.14,129.35,129.13,129.22,23009.0,119.9945,120.1896,119.9852,120.0688,23009.0
2017-05-11 15:50:00,129.24,129.33,129.14,129.17,31513.0,120.0874,120.171,119.9945,120.0224,31513.0
2017-05-11 15:55:00,129.16,129.16,129.0,129.05,62589.0,120.0131,120.0131,119.8644,119.9109,62589.0
2017-05-12 09:30:00,129.0,129.0,127.59,127.84,37698.0,119.8644,119.8644,118.5543,118.7866,37698.0
2017-05-12 09:35:00,127.76,127.84,127.25,127.28,18794.0,118.7122,118.7866,118.2383,118.2662,18794.0
2017-05-12 09:40:00,127.43,127.79,127.43,127.63,17568.0,118.4056,118.7401,118.4056,118.5914,17568.0
2017-05-12 09:45:00,127.79,127.93,127.73,127.83,34636.0,118.7401,118.8702,118.6844,118.7773,34636.0
2017-05-12 09:50:00,127.84,127.92,127.75,127.76,18663.0,118.7866,118.8609,118.7029,118.7122,18663.0
2017-05-12 09:55:00,127.72,127.72,127.52,127.69,4000.0,118.6751,118.6751,118.4892,118.6472,4000.0
2017-05-12 10:00:00,127.66,127.66,127.3,127.51,16678.0,118.6193,118.6193,118.2848,118.4799,16678.0
2017-05-12 10:05:00,127.46,127.99,127.41,127.84,17032.0,118.4335,118.9259,118.387,118.7866,17032.0
2017-05-12 10:10:00,127.84,127.98,127.8,127.93,8709.0,118.7866,118.9166,118.7494,118.8702,8709.0
2017-05-12 10:15:00,127.99,127.99,127.69,127.69,3600.0,118.9259,118.9259,118.6472,118.6472,3600.0
2017-05-12 10:20:00,127.74,127.98,127.61,127.7,7285.0,118.6936,118.9166,118.5729,118.6565,7285.0
2017-05-12 10:25:00,127.73,127.78,127.51,127.77,7095.0,118.6844,118.7308,118.4799,118.7215,7095.0
2017-05-12 10:30:00,127.82,127.86,127.65,127.65,4650.0,118.768,118.8051,118.61,118.61,4650.0
2017-05-12 10:35:00,127.74,127.99,127.74,127.89,5014.0,118.6936,118.9259,118.6936,118.833,5014.0
2017-05-12 10:40:00,127.89,127.89,127.7,127.81,9219.0,118.833,118.833,118.6565,118.7587,9219.0
2017-05-12 10:45:00,127.78,127.84,127.64,127.74,10875.0,118.7308,118.7866,118.6007,118.6936,10875.0
2017-05-12 10:50:00,127.73,127.75,127.54,127.57,17062.0,118.6844,118.7029,118.5078,118.5357,17062.0
2017-05-12 10:55:00,127.54,127.58,127.5,127.53,2800.0,118.5078,118.545,118.4706,118.4985,2800.0
2017-05-12 11:00:00,127.51,127.64,127.43,127.62,9895.0,118.4799,118.6007,118.4056,118.5821,9895.0
2017-05-12 11:05:00,127.73,127.8,127.65,127.66,2299.0,118.6844,118.7494,118.61,118.6193,2299.0
2017-05-12 11:10:00,127.66,127.83,127.58,127.77,6625.0,118.6193,118.7773,118.545,118.7215,6625.0
2017-05-12 11:15:00,127.75,127.85,127.55,127.78,5901.0,118.7029,118.7959,118.5171,118.7308,5901.0
2017-05-12 11:20:00,127.78,127.82,127.66,127.71,6118.0,118.7308,118.768,118.6193,118.6658,6118.0
2017-05-12 11:25:00,127.7,127.71,127.55,127.55,3410.0,118.6565,118.6658,118.5171,118.5171,3410.0
2017-05-12 11:30:00,127.59,127.8,127.44,127.74,21456.0,118.5543,118.7494,118.4149,118.6936,21456.0
2017-05-12 11:35:00,127.74,127.86,127.67,127.86,7804.0,118.6936,118.8051,118.6286,118.8051,7804.0
2017-05-12 11:40:00,127.81,127.82,127.69,127.81,13730.0,118.7587,118.768,118.6472,118.7587,13730.0
2017-05-12 11:45:00,127.79,127.84,127.76,127.76,3200.0,118.7401,118.7866,118.7122,118.7122,3200.0
2017-05-12 11:50:00,127.77,127.81,127.72,127.74,4897.0,118.7215,118.7587,118.6751,118.6936,4897.0
2017-05-12 11:55:00,127.74,127.8,127.61,127.61,13244.0,118.6936,118.7494,118.5729,118.5729,13244.0
2017-05-12 12:00:00,127.61,127.61,127.44,127.44,3204.0,118.5729,118.5729,118.4149,118.4149,3204.0
2017-05-12 12:05:00,127.51,127.6,127.47,127.51,5542.0,118.4799,118.5636,118.4428,118.4799,5542.0
2017-05-12 12:10:00,127.48,127.69,127.47,127.68,4300.0,118.4521,118.6472,118.4428,118.6379,4300.0
2017-05-12 12:15:00,127.75,127.75,127.67,127.67,1000.0,118.7029,118.7029,118.6286,118.6286,1000.0
2017-05-12 12:20:00,127.63,127.71,127.53,127.55,7200.0,118.5914,118.6658,118.4985,118.5171,7200.0
2017-05-12 12:25:00,127.56,127.66,127.44,127.44,5506.0,118.5264,118.6193,118.4149,118.4149,5506.0
2017-05-12 12:30:00,127.38,127.65,127.35,127.65,4401.0,118.3591,118.61,118.3313,118.61,4401.0
2017-05-12 12:35:00,127.69,127.69,127.53,127.58,2100.0,118.6472,118.6472,118.4985,118.545,2100.0
2017-05-12 12:40:00,127.63,127.67,127.59,127.63,1988.0,118.5914,118.6286,118.5543,118.5914,1988.0
2017-05-12 12:45:00,127.57,127.61,127.48,127.52,2600.0,118.5357,118.5729,118.4521,118.4892,2600.0
2017-05-12 12:50:00,127.61,127.73,127.6,127.71,9905.0,118.5729,118.6844,118.5636,118.6658,9905.0
2017-05-12 12:55:00,127.74,127.94,127.7,127.93,3237.0,118.6936,118.8795,118.6565,118.8702,3237.0
2017-05-12 13:00:00,127.99,128.03,127.88,127.88,2157.0,118.9259,118.9631,118.8237,118.8237,2157.0
2017-05-12 13:05:00,127.87,127.87,127.75,127.76,3879.0,118.8144,118.8144,118.7029,118.7122,3879.0
2017-05-12 13:10:00,127.76,127.96,127.76,127.96,2315.0,118.7122,118.8981,118.7122,118.8981,2315.0
2017-05-12 13:15:00,127.97,128.09,127.96,128.06,5566.0,118.9074,119.0189,118.8981,118.991,5566.0
2017-05-12 13:20:00,128.06,128.07,128.01,128.05,2721.0,118.991,119.0003,118.9445,118.9817,2721.0
2017-05-12 13:25:00,128.05,128.3,128.03,128.25,9043.0,118.9817,119.214,118.9631,119.1675,9043.0
2017-05-12 13:30:00,128.29,128.49,128.25,128.49,11553.0,119.2047,119.3905,119.1675,119.3905,11553.0
2017-05-12 13:35:00,128.53,128.68,128.53,128.63,8231.0,119.4277,119.5671,119.4277,119.5206,8231.0
2017-05-12 13:40:00,128.63,128.82,128.61,128.65,11430.0,119.5206,119.6972,119.502,119.5392,11430.0
2017-05-12 13:45:00,128.67,128.67,128.52,128.57,1400.0,119.5578,119.5578,119.4184,119.4649,1400.0
2017-05-12 13:50:00,128.56,128.81,128.52,128.8,5460.0,119.4556,119.6879,119.4184,119.6786,5460.0
2017-05-12 13:55:00,128.76,128.86,128.71,128.77,7029.0,119.6414,119.7343,119.595,119.6507,7029.0
2017-05-12 14:00:00,128.8,128.85,128.76,128.81,8468.0,119.6786,119.725,119.6414,119.6879,8468.0
2017-05-12 14:05:00,128.77,128.78,128.6,128.68,2599.0,119.6507,119.66,119.4927,119.5671,2599.0
2017-05-12 14:10:00,128.66,128.82,128.59,128.82,9145.0,119.5485,119.6972,119.4834,119.6972,9145.0
2017-05-12 14:15:00,128.85,129.0,128.8,128.8,6608.0,119.725,119.8644,119.6786,119.6786,6608.0
2017-05-12 14:20:00,128.73,128.76,128.67,128.67,2900.0,119.6135,119.6414,119.5578,119.5578,2900.0
2017-05-12 14:25:00,128.7,128.75,128.6,128.6,6527.0,119.5857,119.6321,119.4927,119.4927,6527.0
2017-05-12 14:30:00,128.61,128.8,128.53,128.8,10808.0,119.502,119.6786,119.4277,119.6786,10808.0
2017-05-12 14:35:00,128.9,128.92,128.7,128.76,3192.0,119.7715,119.7901,119.5857,119.6414,3192.0
2017-05-12 14:40:00,128.75,128.93,128.73,128.86,5292.0,119.6321,119.7994,119.6135,119.7343,5292.0
2017-05-12 14:45:00,128.88,128.94,128.82,128.88,8709.0,119.7529,119.8087,119.6972,119.7529,8709.0
2017-05-12 14:50:00,128.92,129.0,128.92,129.0,4791.0,119.7901,119.8644,119.7901,119.8644,4791.0
2017-05-12 14:55:00,129.0,129.0,128.91,128.91,9835.0,119.8644,119.8644,119.7808,119.7808,9835.0
2017-05-12 15:00:00,128.92,128.93,128.77,128.78,5573.0,119.7901,119.7994,119.6507,119.66,5573.0
2017-05-12 15:05:00,128.77,128.79,128.71,128.75,3439.0,119.6507,119.6693,119.595,119.6321,3439.0
2017-05-12 15:10:00,128.77,128.77,128.7,128.75,4510.0,119.6507,119.6507,119.5857,119.6321,4510.0
2017-05-12 15:15:00,128.73,128.8,128.73,128.74,5753.0,119.6135,119.6786,119.6135,119.6228,5753.0
2017-05-12 15:20:00,128.75,128.79,128.62,128.67,6293.0,119.6321,119.6693,119.5113,119.5578,6293.0
2017-05-12 15:25:00,128.68,128.7,128.46,128.46,12417.0,119.5671,119.5857,119.3627,119.3627,12417.0
2017-05-12 15:30:00,128.44,128.45,128.31,128.38,10422.0,119.3441,119.3534,119.2233,119.2883,10422.0
2017-05-12 15:35:00,128.41,128.45,128.21,128.39,12238.0,119.3162,119.3534,119.1304,119.2976,12238.0
2017-05-12 15:40:00,128.39,128.58,128.33,128.33,14428.0,119.2976,119.4742,119.2419,119.2419,14428.0
2017-05-12 15:45:00,128.32,128.41,128.2,128.38,19764.0,119.2326,119.3162,119.1211,119.2883,19764.0
2017-05-12 15:50:00,128.38,128.39,128.16,128.2,15043.0,119.2883,119.2976,119.0839,119.1211,15043.0
2017-05-12 15:55:00,128.18,128.3,128.11,128.26,44618.0,119.1025,119.214,119.0374,119.1768,44618.0
2017-05-15 09:30:00,128.42,128.5,126.8,127.92,32807.0,119.3255,119.3998,117.8202,118.8609,32807.0
2017-05-15 09:35:00,128.1,128.5,128.03,128.38,11633.0,119.0282,119.3998,118.9631,119.2883,11633.0
2017-05-15 09:40:00,128.25,128.84,128.23,128.8,9478.0,119.1675,119.7157,119.1489,119.6786,9478.0
2017-05-15 09:45:00,128.7,129.4,128.7,129.4,7481.0,119.5857,120.2361,119.5857,120.2361,7481.0
2017-05-15 09:50:00,129.38,129.55,129.19,129.53,12078.0,120.2175,120.3755,120.041,120.3569,12078.0
2017-05-15 09:55:00,129.6,129.66,129.49,129.63,5400.0,120.4219,120.4777,120.3197,120.4498,5400.0
2017-05-15 10:00:00,129.67,129.84,129.5,129.84,18590.0,120.487,120.6449,120.329,120.6449,18590.0
2017-05-15 10:05:00,129.74,129.75,129.28,129.28,8548.0,120.552,120.5613,120.1246,120.1246,8548.0
2017-05-15 10:10:00,129.3,129.35,129.06,129.22,8423.0,120.1432,120.1896,119.9202,120.0688,8423.0
2017-05-15 10:15:00,129.21,129.25,128.96,129.19,7780.0,120.0595,120.0967,119.8272,120.041,7780.0
2017-05-15 10:20:00,129.2,129.33,129.11,129.17,5300.0,120.0503,120.171,119.9666,120.0224,5300.0
2017-05-15 10:25:00,129.15,129.22,128.99,129.1,7812.0,120.0038,120.0688,119.8551,119.9573,7812.0
2017-05-15 10:30:00,129.11,129.14,128.77,129.01,12971.0,119.9666,119.9945,119.6507,119.8737,12971.0
2017-05-15 10:35:00,128.98,129.06,128.85,128.94,3269.0,119.8458,119.9202,119.725,119.8087,3269.0
2017-05-15 10:40:00,128.98,129.07,128.92,129.03,5362.0,119.8458,119.9295,119.7901,119.8923,5362.0
2017-05-15 10:45:00,129.03,129.07,128.81,129.0,8014.0,119.8923,119.9295,119.6879,119.8644,8014.0
2017-05-15 10:50:00,129.01,129.3,128.88,129.15,5739.0,119.8737,120.1432,119.7529,120.0038,5739.0
2017-05-15 10:55:00,129.16,129.18,129.09,129.12,3936.0,120.0131,120.0317,119.948,119.9759,3936.0
2017-05-15 11:00:00,129.15,129.25,129.11,129.25,5154.0,120.0038,120.0967,119.9666,120.0967,5154.0
2017-05-15 11:05:00,129.26,129.47,129.26,129.38,6848.0,120.106,120.3011,120.106,120.2175,6848.0
2017-05-15 11:10:00,129.42,129.53,129.37,129.5,6501.0,120.2547,120.3569,120.2082,120.329,6501.0
2017-05-15 11:15:00,129.5,129.69,129.37,129.6,9100.0,120.329,120.5055,120.2082,120.4219,9100.0
2017-05-15 11:20:00,129.6,130.0,129.58,130.0,28088.0,120.4219,120.7936,120.4033,120.7936,28088.0
2017-05-15 11:25:00,130.0,130.0,129.52,129.52,8513.0,120.7936,120.7936,120.3476,120.3476,8513.0
2017-05-15 11:30:00,129.64,129.64,129.37,129.47,4025.0,120.4591,120.4591,120.2082,120.3011,4025.0
2017-05-15 11:35:00,129.5,129.5,129.32,129.4,1825.0,120.329,120.329,120.1618,120.2361,1825.0
2017-05-15 11:40:00,129.4,129.49,129.27,129.42,5500.0,120.2361,120.3197,120.1153,120.2547,5500.0
2017-05-15 11:45:00,129.35,129.35,129.19,129.19,2800.0,120.1896,120.1896,120.041,120.041,2800.0
2017-05-15 11:50:00,129.17,129.35,129.16,129.32,14745.0,120.0224,120.1896,120.0131,120.1618,14745.0
2017-05-15 11:55:00,129.32,129.39,129.23,129.29,4800.0,120.1618,120.2268,120.0781,120.1339,4800.0
2017-05-15 12:00:00,129.34,129.47,129.28,129.38,4395.0,120.1803,120.3011,120.1246,120.2175,4395.0
2017-05-15 12:05:00,129.37,129.45,129.28,129.45,1900.0,120.2082,120.2825,120.1246,120.2825,1900.0
2017-05-15 12:10:00,129.34,129.43,129.2,129.43,3599.0,120.1803,120.264,120.0503,120.264,3599.0
2017-05-15 12:15:00,129.4,129.41,129.27,129.27,11568.0,120.2361,120.2454,120.1153,120.1153,11568.0
2017-05-15 12:20:00,129.3,129.63,129.3,129.63,5132.0,120.1432,120.4498,120.1432,120.4498,5132.0
2017-05-15 12:25:00,129.59,129.73,129.58,129.73,1800.0,120.4126,120.5427,120.4033,120.5427,1800.0
2017-05-15 12:30:00,129.63,129.72,129.59,129.65,4195.0,120.4498,120.5334,120.4126,120.4684,4195.0
2017-05-15 12:35:00,129.74,129.89,129.66,129.89,5299.0,120.552,120.6914,120.4777,120.6914,5299.0
2017-05-15 12:40:00,129.88,129.92,129.68,129.68,4120.0,120.6821,120.7193,120.4963,120.4963,4120.0
2017-05-15 12:45:00,129.78,129.9,129.72,129.88,15788.0,120.5892,120.7007,120.5334,120.6821,15788.0
2017-05-15 12:50:00,129.81,129.88,129.79,129.83,8639.0,120.6171,120.6821,120.5985,120.6356,8639.0
2017-05-15 12:55:00,129.83,129.86,129.79,129.85,6600.0,120.6356,120.6635,120.5985,120.6542,6600.0
2017-05-15 13:00:00,129.87,129.9,129.76,129.76,3299.0,120.6728,120.7007,120.5706,120.5706,3299.0
2017-05-15 13:05:00,129.77,129.82,129.67,129.71,11801.0,120.5799,120.6263,120.487,120.5241,11801.0
2017-05-15 13:10:00,129.77,129.86,129.77,129.82,2457.0,120.5799,120.6635,120.5799,120.6263,2457.0
2017-05-15 13:15:00,129.82,129.84,129.77,129.82,8499.0,120.6263,120.6449,120.5799,120.6263,8499.0
2017-05-15 13:20:00,129.86,129.9,129.83,129.88,5900.0,120.6635,120.7007,120.6356,120.6821,5900.0
2017-05-15 13:25:00,129.88,130.03,129.86,130.02,13692.0,120.6821,120.8215,120.6635,120.8122,13692.0
2017-05-15 13:30:00,129.99,130.0,129.91,129.91,4001.0,120.7843,120.7936,120.71,120.71,4001.0
2017-05-15 13:35:00,129.92,129.96,129.8,129.82,8904.0,120.7193,120.7564,120.6078,120.6263,8904.0
2017-05-15 13:40:00,129.8,129.84,129.73,129.73,1850.0,120.6078,120.6449,120.5427,120.5427,1850.0
2017-05-15 13:45:00,129.73,129.84,129.73,129.83,3325.0,120.5427,120.6449,120.5427,120.6356,3325.0
2017-05-15 13:50:00,129.82,129.82,129.75,129.76,1600.0,120.6263,120.6263,120.5613,120.5706,1600.0
2017-05-15 13:55:00,129.76,129.83,129.73,129.82,5897.0,120.5706,120.6356,120.5427,120.6263,5897.0
2017-05-15 14:00:00,129.82,129.87,129.75,129.85,34831.0,120.6263,120.6728,120.5613,120.6542,34831.0
2017-05-15 14:05:00,129.87,129.99,129.81,129.97,11000.0,120.6728,120.7843,120.6171,120.7657,11000.0
2017-05-15 14:10:00,129.98,130.01,129.9,130.0,19327.0,120.775,120.8029,120.7007,120.7936,19327.0
2017-05-15 14:15:00,130.03,130.05,129.98,130.01,8262.0,120.8215,120.8401,120.775,120.8029,8262.0
2017-05-15 14:20:00,130.0,130.11,129.98,130.07,4500.0,120.7936,120.8958,120.775,120.8586,4500.0
2017-05-15 14:25:00,130.05,130.06,129.98,130.03,10713.0,120.8401,120.8493,120.775,120.8215,10713.0
2017-05-15 14:30:00,130.02,130.08,129.98,130.06,9300.0,120.8122,120.8679,120.775,120.8493,9300.0
2017-05-15 14:35:00,130.06,130.15,130.05,130.12,16722.0,120.8493,120.933,120.8401,120.9051,16722.0
2017-05-15 14:40:00,130.13,130.15,130.05,130.09,22350.0,120.9144,120.933,120.8401,120.8772,22350.0
2017-05-15 14:45:00,130.09,130.12,130.0,130.03,14100.0,120.8772,120.9051,120.7936,120.8215,14100.0
2017-05-15 14:50:00,130.04,130.04,129.98,130.0,12129.0,120.8308,120.8308,120.775,120.7936,12129.0
2017-05-15 14:55:00,130.0,130.04,129.96,130.02,13937.0,120.7936,120.8308,120.7564,120.8122,13937.0
2017-05-15 15:00:00,130.02,130.06,129.97,130.0,17791.0,120.8122,120.8493,120.7657,120.7936,17791.0
2017-05-15 15:05:00,130.0,130.18,129.99,130.12,23601.0,120.7936,120.9608,120.7843,120.9051,23601.0
2017-05-15 15:10:00,130.09,130.12,130.03,130.05,9008.0,120.8772,120.9051,120.8215,120.8401,9008.0
2017-05-15 15:15:00,130.05,130.11,130.04,130.08,19792.0,120.8401,120.8958,120.8308,120.8679,19792.0
2017-05-15 15:20:00,130.07,130.13,130.05,130.13,16175.0,120.8586,120.9144,120.8401,120.9144,16175.0
2017-05-15 15:25:00,130.15,130.22,130.09,130.11,17664.0,120.933,120.998,120.8772,120.8958,17664.0
2017-05-15 15:30:00,130.09,130.29,130.09,130.29,24136.0,120.8772,121.0631,120.8772,121.0631,24136.0
2017-05-15 15:35:00,130.26,130.26,130.15,130.18,22233.0,121.0352,121.0352,120.933,120.9608,22233.0
2017-05-15 15:40:00,130.17,130.33,130.08,130.27,23251.0,120.9516,121.1002,120.8679,121.0445,23251.0
2017-05-15 15:45:00,130.3,130.51,130.29,130.5,27598.0,121.0724,121.2675,121.0631,121.2582,27598.0
2017-05-15 15:50:00,130.52,130.78,130.52,130.67,57803.0,121.2768,121.5184,121.2768,121.4161,57803.0
2017-05-15 15:55:00,130.68,130.83,130.66,130.71,112859.0,121.4254,121.5648,121.4069,121.4533,112859.0
2017-05-16 09:30:00,130.71,130.71,129.65,129.72,25437.0,121.4533,121.4533,120.4684,120.5334,25437.0
2017-05-16 09:35:00,130.0,130.06,129.66,129.66,4153.0,120.7936,120.8493,120.4777,120.4777,4153.0
2017-05-16 09:40:00,129.6,129.85,129.49,129.85,11664.0,120.4219,120.6542,120.3197,120.6542,11664.0
2017-05-16 09:45:00,129.72,129.77,129.16,129.25,11258.0,120.5334,120.5799,120.0131,120.0967,11258.0
2017-05-16 09:50:00,129.18,129.18,128.69,129.08,9895.0,120.0317,120.0317,119.5764,119.9387,9895.0
2017-05-16 09:55:00,129.03,129.29,128.91,129.18,8046.0,119.8923,120.1339,119.7808,120.0317,8046.0
2017-05-16 10:00:00,129.1,129.28,129.01,129.26,7140.0,119.9573,120.1246,119.8737,120.106,7140.0
2017-05-16 10:05:00,129.32,129.38,129.14,129.24,15698.0,120.1618,120.2175,119.9945,120.0874,15698.0
2017-05-16 10:10:00,129.2,129.29,129.07,129.07,5534.0,120.0503,120.1339,119.9295,119.9295,5534.0
2017-05-16 10:15:00,129.1,129.38,129.09,129.38,4287.0,119.9573,120.2175,119.948,120.2175,4287.0
2017-05-16 10:20:00,129.38,129.65,129.25,129.39,11408.0,120.2175,120.4684,120.0967,120.2268,11408.0
2017-05-16 10:25:00,129.38,129.6,129.29,129.6,14539.0,120.2175,120.4219,120.1339,120.4219,14539.0
2017-05-16 10:30:00,129.5,129.5,129.13,129.19,5913.0,120.329,120.329,119.9852,120.041,5913.0
2017-05-16 10:35:00,129.22,129.22,129.05,129.05,5192.0,120.0688,120.0688,119.9109,119.9109,5192.0
2017-05-16 10:40:00,129.02,129.05,128.65,128.66,7685.0,119.883,119.9109,119.5392,119.5485,7685.0
2017-05-16 10:45:00,128.69,128.84,128.57,128.61,5184.0,119.5764,119.7157,119.4649,119.502,5184.0
2017-05-16 10:50:00,128.6,128.6,128.37,128.51,12019.0,119.4927,119.4927,119.279,119.4091,12019.0
2017-05-16 10:55:00,128.54,128.69,128.49,128.5,7684.0,119.437,119.5764,119.3905,119.3998,7684.0
2017-05-16 11:00:00,128.59,129.33,128.52,129.19,10930.0,119.4834,120.171,119.4184,120.041,10930.0
2017-05-16 11:05:00,129.14,129.26,129.05,129.19,5191.0,119.9945,120.106,119.9109,120.041,5191.0
2017-05-16 11:10:00,129.28,129.42,129.19,129.25,5481.0,120.1246,120.2547,120.041,120.0967,5481.0
2017-05-16 11:15:00,129.22,129.28,129.05,129.11,3429.0,120.0688,120.1246,119.9109,119.9666,3429.0
2017-05-16 11:20:00,129.08,129.39,129.07,129.29,12291.0,119.9387,120.2268,119.9295,120.1339,12291.0
2017-05-16 11:25:00,129.28,129.33,129.21,129.22,5315.0,120.1246,120.171,120.0595,120.0688,5315.0
2017-05-16 11:30:00,129.24,129.45,129.22,129.22,8085.0,120.0874,120.2825,120.0688,120.0688,8085.0
2017-05-16 11:35:00,129.17,129.33,129.17,129.17,4088.0,120.0224,120.171,120.0224,120.0224,4088.0
2017-05-16 11:40:00,129.1,129.25,129.0,129.19,4906.0,119.9573,120.0967,119.8644,120.041,4906.0
2017-05-16 11:45:00,129.23,129.3,129.18,129.22,8339.0,120.0781,120.1432,120.0317,120.0688,8339.0
2017-05-16 11:50:00,129.2,129.21,129.03,129.08,5926.0,120.0503,120.0595,119.8923,119.9387,5926.0
2017-05-16 11:55:00,129.01,129.17,128.92,129.14,10377.0,119.8737,120.0224,119.7901,119.9945,10377.0
2017-05-16 12:00:00,129.14,129.15,128.85,129.09,9963.0,119.9945,120.0038,119.725,119.948,9963.0
2017-05-16 12:05:00,129.08,129.08,128.96,129.02,4522.0,119.9387,119.9387,119.8272,119.883,4522.0
2017-05-16 12:10:00,129.01,129.1,128.87,128.89,6045.0,119.8737,119.9573,119.7436,119.7622,6045.0
2017-05-16 12:15:00,128.89,129.02,128.89,128.98,8733.0,119.7622,119.883,119.7622,119.8458,8733.0
2017-05-16 12:20:00,128.96,128.99,128.73,128.76,4782.0,119.8272,119.8551,119.6135,119.6414,4782.0
2017-05-16 12:25:00,128.73,128.91,128.72,128.91,3405.0,119.6135,119.7808,119.6042,119.7808,3405.0
2017-05-16 12:30:00,128.8,128.9,128.64,128.9,5325.0,119.6786,119.7715,119.5299,119.7715,5325.0
2017-05-16 12:35:00,128.84,128.98,128.84,128.98,1000.0,119.7157,119.8458,119.7157,119.8458,1000.0
2017-05-16 12:40:00,128.9,128.94,128.71,128.85,3300.0,119.7715,119.8087,119.595,119.725,3300.0
2017-05-16 12:45:00,128.9,128.97,128.85,128.97,5400.0,119.7715,119.8365,119.725,119.8365,5400.0
2017-05-16 12:50:00,128.98,129.02,128.95,129.01,1342.0,119.8458,119.883,119.818,119.8737,1342.0
2017-05-16 12:55:00,129.02,129.08,128.88,129.08,4600.0,119.883,119.9387,119.7529,119.9387,4600.0
2017-05-16 13:00:00,129.09,129.09,128.95,128.96,3194.0,119.948,119.948,119.818,119.8272,3194.0
2017-05-16 13:05:00,128.97,129.1,128.97,129.1,4015.0,119.8365,119.9573,119.8365,119.9573,4015.0
2017-05-16 13:10:00,129.1,129.16,129.06,129.1,2200.0,119.9573,120.0131,119.9202,119.9573,2200.0
2017-05-16 13:15:00,129.06,129.1,128.88,128.88,3959.0,119.9202,119.9573,119.7529,119.7529,3959.0
2017-05-16 13:20:00,128.9,128.96,128.8,128.96,1500.0,119.7715,119.8272,119.6786,119.8272,1500.0
2017-05-16 13:25:00,128.95,128.97,128.83,128.86,3500.0,119.818,119.8365,119.7065,119.7343,3500.0
2017-05-16 13:30:00,128.86,129.01,128.86,128.95,1500.0,119.7343,119.8737,119.7343,119.818,1500.0
2017-05-16 13:35:00,128.98,129.07,128.98,129.06,4100.0,119.8458,119.9295,119.8458,119.9202,4100.0
2017-05-16 13:40:00,129.03,129.15,129.01,129.15,3621.0,119.8923,120.0038,119.8737,120.0038,3621.0
2017-05-16 13:45:00,129.16,129.26,129.16,129.17,2300.0,120.0131,120.106,120.0131,120.0224,2300.0
2017-05-16 13:50:00,129.19,129.21,129.03,129.21,2756.0,120.041,120.0595,119.8923,120.0595,2756.0
2017-05-16 13:55:00,129.16,129.32,129.09,129.3,3498.0,120.0131,120.1618,119.948,120.1432,3498.0
2017-05-16 14:00:00,129.31,129.38,129.29,129.33,1500.0,120.1525,120.2175,120.1339,120.171,1500.0
2017-05-16 14:05:00,129.33,129.37,129.27,129.28,21855.0,120.171,120.2082,120.1153,120.1246,21855.0
2017-05-16 14:10:00,129.26,129.34,129.25,129.34,3769.0,120.106,120.1803,120.0967,120.1803,3769.0
2017-05-16 14:15:00,129.35,129.37,129.28,129.28,6344.0,120.1896,120.2082,120.1246,120.1246,6344.0
2017-05-16 14:20:00,129.26,129.3,129.14,129.14,3969.0,120.106,120.1432,119.9945,119.9945,3969.0
2017-05-16 14:25:00,129.12,129.23,129.11,129.21,5353.0,119.9759,120.0781,119.9666,120.0595,5353.0
2017-05-16 14:30:00,129.25,129.33,129.25,129.33,1103.0,120.0967,120.171,120.0967,120.171,1103.0
2017-05-16 14:35:00,129.34,129.34,129.19,129.25,4100.0,120.1803,120.1803,120.041,120.0967,4100.0
2017-05-16 14:40:00,129.25,129.35,129.25,129.25,8343.0,120.0967,120.1896,120.0967,120.0967,8343.0
2017-05-16 14:45:00,129.23,129.29,129.21,129.29,3700.0,120.0781,120.1339,120.0595,120.1339,3700.0
2017-05-16 14:50:00,129.3,129.32,129.12,129.13,8094.0,120.1432,120.1618,119.9759,119.9852,8094.0
2017-05-16 14:55:00,129.09,129.1,128.95,128.96,12189.0,119.948,119.9573,119.818,119.8272,12189.0
2017-05-16 15:00:00,128.95,129.07,128.89,128.92,9399.0,119.818,119.9295,119.7622,119.7901,9399.0
2017-05-16 15:05:00,128.92,128.92,128.81,128.81,3125.0,119.7901,119.7901,119.6879,119.6879,3125.0
2017-05-16 15:10:00,128.78,128.89,128.75,128.8,5466.0,119.66,119.7622,119.6321,119.6786,5466.0
2017-05-16 15:15:00,128.83,128.83,128.61,128.61,4363.0,119.7065,119.7065,119.502,119.502,4363.0
2017-05-16 15:20:00,128.62,128.73,128.55,128.56,6124.0,119.5113,119.6135,119.4463,119.4556,6124.0
2017-05-16 15:25:00,128.57,128.61,128.52,128.53,8019.0,119.4649,119.502,119.4184,119.4277,8019.0
2017-05-16 15:30:00,128.51,128.53,128.47,128.48,4700.0,119.4091,119.4277,119.3719,119.3812,4700.0
2017-05-16 15:35:00,128.48,128.59,128.46,128.59,10365.0,119.3812,119.4834,119.3627,119.4834,10365.0
2017-05-16 15:40:00,128.59,128.69,128.55,128.61,10633.0,119.4834,119.5764,119.4463,119.502,10633.0
2017-05-16 15:45:00,128.63,128.65,128.49,128.54,13688.0,119.5206,119.5392,119.3905,119.437,13688.0
2017-05-16 15:50:00,128.54,128.57,128.47,128.47,15347.0,119.437,119.4649,119.3719,119.3719,15347.0
2017-05-16 15:55:00,128.47,128.48,128.31,128.33,43731.0,119.3719,119.3812,119.2233,119.2419,43731.0
2017-05-17 09:30:00,125.99,126.13,124.5,124.66,80837.0,117.0676,117.1977,115.6831,115.8318,80837.0
2017-05-17 09:35:00,124.66,125.62,124.66,125.17,21885.0,115.8318,116.7238,115.8318,116.3056,21885.0
2017-05-17 09:40:00,125.28,125.35,124.67,125.11,13833.0,116.4079,116.4729,115.8411,116.2499,13833.0
2017-05-17 09:45:00,125.34,125.62,125.08,125.48,24942.0,116.4636,116.7238,116.222,116.5937,24942.0
2017-05-17 09:50:00,125.34,125.44,124.5,124.5,12351.0,116.4636,116.5565,115.6831,115.6831,12351.0
2017-05-17 09:55:00,124.4,124.51,123.46,124.06,36463.0,115.5902,115.6924,114.7167,115.2743,36463.0
2017-05-17 10:00:00,124.01,124.13,123.58,123.66,61973.0,115.2278,115.3393,114.8283,114.9026,61973.0
2017-05-17 10:05:00,123.67,124.24,123.44,124.22,27977.0,114.9119,115.4415,114.6982,115.4229,27977.0
2017-05-17 10:10:00,124.26,124.43,123.93,124.02,16866.0,115.4601,115.6181,115.1535,115.2371,16866.0
2017-05-17 10:15:00,124.21,124.23,123.96,124.2,47251.0,115.4136,115.4322,115.1813,115.4043,47251.0
2017-05-17 10:20:00,124.2,124.3,123.98,124.18,19813.0,115.4043,115.4973,115.1999,115.3858,19813.0
2017-05-17 10:25:00,124.14,124.17,123.4,123.4,15688.0,115.3486,115.3765,114.661,114.661,15688.0
2017-05-17 10:30:00,123.42,123.56,123.38,123.5,19760.0,114.6796,114.8097,114.6424,114.7539,19760.0
2017-05-17 10:35:00,123.52,123.52,122.89,123.15,19401.0,114.7725,114.7725,114.1871,114.4287,19401.0
2017-05-17 10:40:00,123.05,124.02,123.03,123.95,39691.0,114.3358,115.2371,114.3172,115.172,39691.0
2017-05-17 10:45:00,123.96,124.23,123.83,124.1,56853.0,115.1813,115.4322,115.0605,115.3114,56853.0
2017-05-17 10:50:00,124.18,124.26,123.78,124.23,44226.0,115.3858,115.4601,115.0141,115.4322,44226.0
2017-05-17 10:55:00,124.06,124.16,123.88,124.16,8569.0,115.2743,115.3672,115.107,115.3672,8569.0
2017-05-17 11:00:00,124.15,124.21,123.81,123.83,13449.0,115.3579,115.4136,115.042,115.0605,13449.0
2017-05-17 11:05:00,124.0,124.07,123.77,123.86,8070.0,115.2185,115.2835,115.0048,115.0884,8070.0
2017-05-17 11:10:00,123.92,123.95,123.52,123.61,12196.0,115.1442,115.172,114.7725,114.8561,12196.0
2017-05-17 11:15:00,123.54,123.93,123.5,123.92,14894.0,114.7911,115.1535,114.7539,115.1442,14894.0
2017-05-17 11:20:00,123.92,124.32,123.92,124.18,25069.0,115.1442,115.5158,115.1442,115.3858,25069.0
2017-05-17 11:25:00,124.17,124.3,124.0,124.0,4909.0,115.3765,115.4973,115.2185,115.2185,4909.0
2017-05-17 11:30:00,124.0,124.01,123.83,123.96,15121.0,115.2185,115.2278,115.0605,115.1813,15121.0
2017-05-17 11:35:00,124.0,124.2,123.98,124.15,5585.0,115.2185,115.4043,115.1999,115.3579,5585.0
2017-05-17 11:40:00,124.1,124.43,124.02,124.32,14861.0,115.3114,115.6181,115.2371,115.5158,14861.0
2017-05-17 11:45:00,124.32,124.34,124.19,124.19,14900.0,115.5158,115.5344,115.3951,115.3951,14900.0
2017-05-17 11:50:00,124.11,124.45,124.09,124.27,6001.0,115.3207,115.6366,115.3021,115.4694,6001.0
2017-05-17 11:55:00,124.19,124.34,124.05,124.31,4016.0,115.3951,115.5344,115.265,115.5066,4016.0
2017-05-17 12:00:00,124.31,124.44,124.12,124.44,2924.0,115.5066,115.6273,115.33,115.6273,2924.0
2017-05-17 12:05:00,124.33,124.46,124.32,124.41,6270.0,115.5251,115.6459,115.5158,115.5995,6270.0
2017-05-17 12:10:00,124.43,124.5,124.43,124.49,3331.0,115.6181,115.6831,115.6181,115.6738,3331.0
2017-05-17 12:15:00,124.45,124.62,124.4,124.48,10682.0,115.6366,115.7946,115.5902,115.6645,10682.0
2017-05-17 12:20:00,124.51,124.71,124.35,124.55,4857.0,115.6924,115.8782,115.5437,115.7296,4857.0
2017-05-17 12:25:00,124.6,124.77,124.55,124.75,7764.0,115.776,115.934,115.7296,115.9154,7764.0
2017-05-17 12:30:00,124.7,124.95,124.7,124.93,9026.0,115.8689,116.1012,115.8689,116.0826,9026.0
2017-05-17 12:35:00,124.96,125.02,124.9,125.02,3620.0,116.1105,116.1663,116.0548,116.1663,3620.0
2017-05-17 12:40:00,125.03,125.24,125.0,125.21,9695.0,116.1756,116.3707,116.1477,116.3428,9695.0
2017-05-17 12:45:00,125.17,125.17,125.0,125.05,7607.0,116.3056,116.3056,116.1477,116.1941,7607.0
2017-05-17 12:50:00,125.11,125.14,125.05,125.14,5131.0,116.2499,116.2778,116.1941,116.2778,5131.0
2017-05-17 12:55:00,125.13,125.26,125.13,125.26,7506.0,116.2685,116.3893,116.2685,116.3893,7506.0
2017-05-17 13:00:00,125.27,125.27,125.12,125.2,5801.0,116.3986,116.3986,116.2592,116.3335,5801.0
2017-05-17 13:05:00,125.15,125.51,125.12,125.48,7677.0,116.2871,116.6216,116.2592,116.5937,7677.0
2017-05-17 13:10:00,125.44,125.57,125.39,125.51,4880.0,116.5565,116.6773,116.5101,116.6216,4880.0
2017-05-17 13:15:00,125.53,125.57,125.39,125.47,4859.0,116.6402,116.6773,116.5101,116.5844,4859.0
2017-05-17 13:20:00,125.33,125.48,125.29,125.48,4960.0,116.4543,116.5937,116.4172,116.5937,4960.0
2017-05-17 13:25:00,125.37,125.62,125.32,125.61,54955.0,116.4915,116.7238,116.445,116.7145,54955.0
2017-05-17 13:30:00,125.57,125.67,125.5,125.67,10740.0,116.6773,116.7702,116.6123,116.7702,10740.0
2017-05-17 13:35:00,125.69,125.72,125.5,125.54,4184.0,116.7888,116.8167,116.6123,116.6494,4184.0
2017-05-17 13:40:00,125.54,125.66,125.5,125.59,15304.0,116.6494,116.7609,116.6123,116.6959,15304.0
2017-05-17 13:45:00,125.62,125.75,125.55,125.61,24961.0,116.7238,116.8446,116.6587,116.7145,24961.0
2017-05-17 13:50:00,125.56,125.59,125.36,125.46,11125.0,116.668,116.6959,116.4822,116.5751,11125.0
2017-05-17 13:55:00,125.42,125.5,125.3,125.41,32688.0,116.5379,116.6123,116.4264,116.5287,32688.0
2017-05-17 14:00:00,125.46,125.5,125.3,125.32,10026.0,116.5751,116.6123,116.4264,116.445,10026.0
2017-05-17 14:05:00,125.39,125.53,125.36,125.53,3459.0,116.5101,116.6402,116.4822,116.6402,3459.0
2017-05-17 14:10:00,125.42,125.44,125.3,125.36,3200.0,116.5379,116.5565,116.4264,116.4822,3200.0
2017-05-17 14:15:00,125.3,125.41,125.03,125.1,7293.0,116.4264,116.5287,116.1756,116.2406,7293.0
2017-05-17 14:20:00,125.09,125.1,125.0,125.07,7658.0,116.2313,116.2406,116.1477,116.2127,7658.0
2017-05-17 14:25:00,125.08,125.17,125.0,125.0,17184.0,116.222,116.3056,116.1477,116.1477,17184.0
2017-05-17 14:30:00,125.09,125.14,125.01,125.14,2132.0,116.2313,116.2778,116.157,116.2778,2132.0
2017-05-17 14:35:00,125.06,125.25,125.04,125.15,14259.0,116.2034,116.38,116.1849,116.2871,14259.0
2017-05-17 14:40:00,125.2,125.4,125.12,125.24,22472.0,116.3335,116.5194,116.2592,116.3707,22472.0
2017-05-17 14:45:00,125.25,125.33,125.07,125.11,30223.0,116.38,116.4543,116.2127,116.2499,30223.0
2017-05-17 14:50:00,125.15,125.28,125.12,125.28,18039.0,116.2871,116.4079,116.2592,116.4079,18039.0
2017-05-17 14:55:00,125.24,125.24,125.11,125.12,3800.0,116.3707,116.3707,116.2499,116.2592,3800.0
2017-05-17 15:00:00,125.17,125.45,125.17,125.45,10605.0,116.3056,116.5658,116.3056,116.5658,10605.0
2017-05-17 15:05:00,125.44,125.53,125.38,125.49,18445.0,116.5565,116.6402,116.5008,116.603,18445.0
2017-05-17 15:10:00,125.45,125.63,125.37,125.63,18224.0,116.5658,116.7331,116.4915,116.7331,18224.0
2017-05-17 15:15:00,125.63,125.86,125.63,125.8,5678.0,116.7331,116.9468,116.7331,116.891,5678.0
2017-05-17 15:20:00,125.81,125.94,125.68,125.71,8008.0,116.9003,117.0211,116.7795,116.8074,8008.0
2017-05-17 15:25:00,125.71,125.71,125.42,125.49,26327.0,116.8074,116.8074,116.5379,116.603,26327.0
2017-05-17 15:30:00,125.47,125.73,125.46,125.6,23839.0,116.5844,116.826,116.5751,116.7052,23839.0
2017-05-17 15:35:00,125.53,125.53,125.27,125.27,12236.0,116.6402,116.6402,116.3986,116.3986,12236.0
2017-05-17 15:40:00,125.28,125.3,124.99,125.0,20433.0,116.4079,116.4264,116.1384,116.1477,20433.0
2017-05-17 15:45:00,124.97,125.26,124.96,125.15,31689.0,116.1198,116.3893,116.1105,116.2871,31689.0
2017-05-17 15:50:00,125.17,125.21,125.07,125.07,36335.0,116.3056,116.3428,116.2127,116.2127,36335.0
2017-05-17 15:55:00,125.07,125.09,124.82,124.93,43375.0,116.2127,116.2313,115.9804,116.0826,43375.0
2017-05-18 09:30:00,124.39,124.6,123.39,124.21,34496.0,115.5809,115.776,114.6517,115.4136,34496.0
2017-05-18 09:35:00,124.2,124.5,123.94,124.04,10874.0,115.4043,115.6831,115.1628,115.2557,10874.0
2017-05-18 09:40:00,124.03,124.1,123.57,123.96,19527.0,115.2464,115.3114,114.819,115.1813,19527.0
2017-05-18 09:45:00,124.1,124.1,123.66,123.66,22081.0,115.3114,115.3114,114.9026,114.9026,22081.0
2017-05-18 09:50:00,123.72,124.01,123.46,124.01,25686.0,114.9583,115.2278,114.7167,115.2278,25686.0
2017-05-18 09:55:00,124.08,124.27,123.75,124.18,22827.0,115.2928,115.4694,114.9862,115.3858,22827.0
2017-05-18 10:00:00,124.3,124.66,124.07,124.45,10500.0,115.4973,115.8318,115.2835,115.6366,10500.0
2017-05-18 10:05:00,124.51,124.86,124.39,124.8,16360.0,115.6924,116.0176,115.5809,115.9619,16360.0
2017-05-18 10:10:00,124.8,125.0,124.78,124.89,12026.0,115.9619,116.1477,115.9433,116.0455,12026.0
2017-05-18 10:15:00,124.86,125.13,124.71,125.05,14413.0,116.0176,116.2685,115.8782,116.1941,14413.0
2017-05-18 10:20:00,124.97,125.05,124.66,124.95,10063.0,116.1198,116.1941,115.8318,116.1012,10063.0
2017-05-18 10:25:00,124.9,125.69,124.88,125.69,9676.0,116.0548,116.7888,116.0362,116.7888,9676.0
2017-05-18 10:30:00,125.82,126.02,125.73,125.89,11968.0,116.9096,117.0955,116.826,116.9747,11968.0
2017-05-18 10:35:00,126.01,126.29,125.95,126.11,9517.0,117.0862,117.3463,117.0304,117.1791,9517.0
2017-05-18 10:40:00,126.25,126.44,125.85,125.87,4600.0,117.3092,117.4857,116.9375,116.9561,4600.0
2017-05-18 10:45:00,125.87,125.9,125.66,125.69,20013.0,116.9561,116.984,116.7609,116.7888,20013.0
2017-05-18 10:50:00,125.68,125.7,125.26,125.59,14251.0,116.7795,116.7981,116.3893,116.6959,14251.0
2017-05-18 10:55:00,125.66,125.85,125.56,125.56,4450.0,116.7609,116.9375,116.668,116.668,4450.0
2017-05-18 11:00:00,125.56,125.83,125.56,125.79,7086.0,116.668,116.9189,116.668,116.8817,7086.0
2017-05-18 11:05:00,125.77,126.13,125.74,126.09,4936.0,116.8632,117.1977,116.8353,117.1605,4936.0
2017-05-18 11:10:00,126.11,126.25,125.62,125.64,3903.0,117.1791,117.3092,116.7238,116.7424,3903.0
2017-05-18 11:15:00,125.6,125.91,125.57,125.91,4260.0,116.7052,116.9932,116.6773,116.9932,4260.0
2017-05-18 11:20:00,125.85,126.26,125.84,126.26,5643.0,116.9375,117.3185,116.9282,117.3185,5643.0
2017-05-18 11:25:00,126.23,126.5,126.08,126.5,5960.0,117.2906,117.5415,117.1512,117.5415,5960.0
2017-05-18 11:30:00,126.38,126.38,126.15,126.27,13834.0,117.43,117.43,117.2162,117.3277,13834.0
2017-05-18 11:35:00,126.27,126.41,126.2,126.28,5102.0,117.3277,117.4578,117.2627,117.337,5102.0
2017-05-18 11:40:00,126.24,126.26,125.73,125.73,3550.0,117.2999,117.3185,116.826,116.826,3550.0
2017-05-18 11:45:00,125.76,125.77,125.6,125.77,5038.0,116.8539,116.8632,116.7052,116.8632,5038.0
2017-05-18 11:50:00,125.77,125.8,125.43,125.6,8998.0,116.8632,116.891,116.5472,116.7052,8998.0
2017-05-18 11:55:00,125.73,125.74,125.48,125.48,2105.0,116.826,116.8353,116.5937,116.5937,2105.0
2017-05-18 12:00:00,125.51,125.82,125.51,125.7,3917.0,116.6216,116.9096,116.6216,116.7981,3917.0
2017-05-18 12:05:00,125.73,125.95,125.64,125.64,3000.0,116.826,117.0304,116.7424,116.7424,3000.0
2017-05-18 12:10:00,125.68,126.07,125.68,126.07,5148.0,116.7795,117.1419,116.7795,117.1419,5148.0
2017-05-18 12:15:00,126.14,126.18,125.91,125.91,5500.0,117.207,117.2441,116.9932,116.9932,5500.0
2017-05-18 12:20:00,125.94,125.94,125.87,125.87,900.0,117.0211,117.0211,116.9561,116.9561,900.0
2017-05-18 12:25:00,125.85,126.14,125.85,125.93,3908.0,116.9375,117.207,116.9375,117.0118,3908.0
2017-05-18 12:30:00,125.85,126.03,125.79,126.03,2500.0,116.9375,117.1047,116.8817,117.1047,2500.0
2017-05-18 12:35:00,125.94,126.3,125.85,126.15,9578.0,117.0211,117.3556,116.9375,117.2162,9578.0
2017-05-18 12:40:00,126.12,126.32,126.12,126.32,7031.0,117.1884,117.3742,117.1884,117.3742,7031.0
2017-05-18 12:45:00,126.27,126.37,126.17,126.21,6186.0,117.3277,117.4207,117.2348,117.272,6186.0
2017-05-18 12:50:00,126.25,126.27,126.1,126.27,4100.0,117.3092,117.3277,117.1698,117.3277,4100.0
2017-05-18 12:55:00,126.28,126.35,126.22,126.24,1800.0,117.337,117.4021,117.2813,117.2999,1800.0
2017-05-18 13:00:00,126.35,126.35,125.86,125.89,4200.0,117.4021,117.4021,116.9468,116.9747,4200.0
2017-05-18 13:05:00,125.86,125.94,125.8,125.82,5600.0,116.9468,117.0211,116.891,116.9096,5600.0
2017-05-18 13:10:00,125.75,126.04,125.75,126.04,1350.0,116.8446,117.114,116.8446,117.114,1350.0
2017-05-18 13:15:00,126.03,126.05,125.88,125.88,3800.0,117.1047,117.1233,116.9654,116.9654,3800.0
2017-05-18 13:20:00,125.89,126.02,125.86,125.94,2000.0,116.9747,117.0955,116.9468,117.0211,2000.0
2017-05-18 13:25:00,125.88,125.94,125.75,125.87,9200.0,116.9654,117.0211,116.8446,116.9561,9200.0
2017-05-18 13:30:00,125.78,125.92,125.7,125.9,13459.0,116.8724,117.0025,116.7981,116.984,13459.0
2017-05-18 13:35:00,125.88,126.04,125.83,126.04,6400.0,116.9654,117.114,116.9189,117.114,6400.0
2017-05-18 13:40:00,126.0,126.05,125.88,125.96,4300.0,117.0769,117.1233,116.9654,117.0397,4300.0
2017-05-18 13:45:00,125.96,126.11,125.91,126.05,7200.0,117.0397,117.1791,116.9932,117.1233,7200.0
2017-05-18 13:50:00,126.05,126.51,126.04,126.51,14940.0,117.1233,117.5508,117.114,117.5508,14940.0
2017-05-18 13:55:00,126.41,126.58,126.33,126.35,11697.0,117.4578,117.6158,117.3835,117.4021,11697.0
2017-05-18 14:00:00,126.29,126.69,126.29,126.49,6651.0,117.3463,117.718,117.3463,117.5322,6651.0
2017-05-18 14:05:00,126.65,126.87,126.58,126.78,9016.0,117.6808,117.8853,117.6158,117.8016,9016.0
2017-05-18 14:10:00,126.84,126.98,126.7,126.77,7065.0,117.8574,117.9875,117.7273,117.7923,7065.0
2017-05-18 14:15:00,126.77,126.81,126.56,126.62,4000.0,117.7923,117.8295,117.5972,117.653,4000.0
2017-05-18 14:20:00,126.59,126.76,126.58,126.73,2910.0,117.6251,117.783,117.6158,117.7552,2910.0
2017-05-18 14:25:00,126.74,126.76,126.57,126.57,3105.0,117.7645,117.783,117.6065,117.6065,3105.0
2017-05-18 14:30:00,126.65,126.87,126.64,126.68,3673.0,117.6808,117.8853,117.6715,117.7087,3673.0
2017-05-18 14:35:00,126.69,126.77,126.57,126.57,4724.0,117.718,117.7923,117.6065,117.6065,4724.0
2017-05-18 14:40:00,126.53,126.76,126.53,126.7,5298.0,117.5693,117.783,117.5693,117.7273,5298.0
2017-05-18 14:45:00,126.68,126.68,126.52,126.63,4751.0,117.7087,117.7087,117.56,117.6623,4751.0
2017-05-18 14:50:00,126.7,126.71,126.45,126.46,3400.0,117.7273,117.7366,117.495,117.5043,3400.0
2017-05-18 14:55:00,126.39,126.55,126.31,126.44,2631.0,117.4393,117.5879,117.3649,117.4857,2631.0
2017-05-18 15:00:00,126.44,126.65,126.43,126.53,5274.0,117.4857,117.6808,117.4764,117.5693,5274.0
2017-05-18 15:05:00,126.65,126.68,126.48,126.65,8252.0,117.6808,117.7087,117.5229,117.6808,8252.0
2017-05-18 15:10:00,126.68,126.68,126.45,126.45,3728.0,117.7087,117.7087,117.495,117.495,3728.0
2017-05-18 15:15:00,126.44,126.44,126.33,126.38,3556.0,117.4857,117.4857,117.3835,117.43,3556.0
2017-05-18 15:20:00,126.33,126.39,126.25,126.39,3600.0,117.3835,117.4393,117.3092,117.4393,3600.0
2017-05-18 15:25:00,126.34,126.4,126.23,126.35,7044.0,117.3928,117.4485,117.2906,117.4021,7044.0
2017-05-18 15:30:00,126.3,126.5,126.3,126.48,11126.0,117.3556,117.5415,117.3556,117.5229,11126.0
2017-05-18 15:35:00,126.46,126.64,126.46,126.64,6324.0,117.5043,117.6715,117.5043,117.6715,6324.0
2017-05-18 15:40:00,126.6,126.66,126.41,126.41,21026.0,117.6344,117.6901,117.4578,117.4578,21026.0
2017-05-18 15:45:00,126.44,126.6,126.36,126.6,29116.0,117.4857,117.6344,117.4114,117.6344,29116.0
2017-05-18 15:50:00,126.64,126.71,126.58,126.59,27348.0,117.6715,117.7366,117.6158,117.6251,27348.0
2017-05-18 15:55:00,126.59,126.61,125.97,126.07,79580.0,117.6251,117.6437,117.049,117.1419,79580.0
2017-05-19 09:30:00,126.78,126.78,125.83,125.88,49828.0,117.8016,117.8016,116.9189,116.9654,49828.0
2017-05-19 09:35:00,125.8,126.25,125.66,126.25,8901.0,116.891,117.3092,116.7609,117.3092,8901.0
2017-05-19 09:40:00,126.25,126.46,125.97,126.43,7766.0,117.3092,117.5043,117.049,117.4764,7766.0
2017-05-19 09:45:00,126.65,126.65,126.1,126.16,8896.0,117.6808,117.6808,117.1698,117.2255,8896.0
2017-05-19 09:50:00,126.15,126.46,126.09,126.45,20971.0,117.2162,117.5043,117.1605,117.495,20971.0
2017-05-19 09:55:00,126.37,126.43,126.27,126.37,9097.0,117.4207,117.4764,117.3277,117.4207,9097.0
2017-05-19 10:00:00,126.27,126.8,126.27,126.72,7315.0,117.3277,117.8202,117.3277,117.7459,7315.0
2017-05-19 10:05:00,126.8,126.88,126.58,126.74,8101.0,117.8202,117.8945,117.6158,117.7645,8101.0
2017-05-19 10:10:00,126.75,127.13,126.75,127.13,8241.0,117.7738,118.1268,117.7738,118.1268,8241.0
2017-05-19 10:15:00,127.18,127.28,127.11,127.26,1500.0,118.1733,118.2662,118.1083,118.2476,1500.0
2017-05-19 10:20:00,127.33,127.4,127.09,127.09,4848.0,118.3127,118.3777,118.0897,118.0897,4848.0
2017-05-19 10:25:00,127.2,127.57,127.17,127.55,9980.0,118.1919,118.5357,118.164,118.5171,9980.0
2017-05-19 10:30:00,127.57,127.57,127.3,127.45,5866.0,118.5357,118.5357,118.2848,118.4242,5866.0
2017-05-19 10:35:00,127.35,127.64,127.35,127.64,1800.0,118.3313,118.6007,118.3313,118.6007,1800.0
2017-05-19 10:40:00,127.5,127.55,127.05,127.17,5901.0,118.4706,118.5171,118.0525,118.164,5901.0
2017-05-19 10:45:00,127.2,127.34,127.02,127.02,6000.0,118.1919,118.322,118.0246,118.0246,6000.0
2017-05-19 10:50:00,127.11,127.58,127.02,127.53,16053.0,118.1083,118.545,118.0246,118.4985,16053.0
2017-05-19 10:55:00,127.51,127.86,127.51,127.85,4776.0,118.4799,118.8051,118.4799,118.7959,4776.0
2017-05-19 11:00:00,127.8,127.83,127.27,127.48,7500.0,118.7494,118.7773,118.2569,118.4521,7500.0
2017-05-19 11:05:00,127.57,127.67,127.57,127.62,1300.0,118.5357,118.6286,118.5357,118.5821,1300.0
2017-05-19 11:10:00,127.51,127.56,127.26,127.26,3473.0,118.4799,118.5264,118.2476,118.2476,3473.0
2017-05-19 11:15:00,127.21,127.25,126.98,127.07,6269.0,118.2012,118.2383,117.9875,118.0711,6269.0
2017-05-19 11:20:00,127.14,127.35,127.14,127.27,900.0,118.1361,118.3313,118.1361,118.2569,900.0
2017-05-19 11:25:00,127.29,127.32,127.15,127.2,2458.0,118.2755,118.3034,118.1454,118.1919,2458.0
2017-05-19 11:30:00,127.25,127.28,126.94,127.0,11129.0,118.2383,118.2662,117.9503,118.0061,11129.0
2017-05-19 11:35:00,127.08,127.1,127.08,127.1,500.0,118.0804,118.099,118.0804,118.099,500.0
2017-05-19 11:40:00,127.12,127.29,127.12,127.29,2600.0,118.1176,118.2755,118.1176,118.2755,2600.0
2017-05-19 11:45:00,127.25,127.27,127.15,127.21,7026.0,118.2383,118.2569,118.1454,118.2012,7026.0
2017-05-19 11:50:00,127.24,127.34,127.13,127.34,2305.0,118.2291,118.322,118.1268,118.322,2305.0
2017-05-19 11:55:00,127.36,127.43,127.22,127.43,1700.0,118.3406,118.4056,118.2105,118.4056,1700.0
2017-05-19 12:00:00,127.43,127.63,127.38,127.38,12700.0,118.4056,118.5914,118.3591,118.3591,12700.0
2017-05-19 12:05:00,127.42,127.42,127.21,127.24,2510.0,118.3963,118.3963,118.2012,118.2291,2510.0
2017-05-19 12:10:00,127.2,127.22,127.02,127.22,2610.0,118.1919,118.2105,118.0246,118.2105,2610.0
2017-05-19 12:15:00,127.12,127.17,127.02,127.07,2300.0,118.1176,118.164,118.0246,118.0711,2300.0
2017-05-19 12:20:00,127.04,127.04,126.85,126.95,6429.0,118.0432,118.0432,117.8667,117.9596,6429.0
2017-05-19 12:25:00,127.01,127.16,127.01,127.1,1400.0,118.0153,118.1547,118.0153,118.099,1400.0
2017-05-19 12:30:00,127.15,127.17,127.04,127.04,1694.0,118.1454,118.164,118.0432,118.0432,1694.0
2017-05-19 12:35:00,127.04,127.04,126.89,126.89,1400.0,118.0432,118.0432,117.9038,117.9038,1400.0
2017-05-19 12:40:00,126.87,126.93,126.77,126.89,4138.0,117.8853,117.941,117.7923,117.9038,4138.0
2017-05-19 12:45:00,126.86,126.92,126.82,126.86,3342.0,117.876,117.9317,117.8388,117.876,3342.0
2017-05-19 12:50:00,126.81,126.92,126.81,126.91,5974.0,117.8295,117.9317,117.8295,117.9224,5974.0
2017-05-19 12:55:00,127.07,127.16,126.98,127.03,3979.0,118.0711,118.1547,117.9875,118.0339,3979.0
2017-05-19 13:00:00,126.98,127.01,126.7,126.7,6011.0,117.9875,118.0153,117.7273,117.7273,6011.0
2017-05-19 13:05:00,126.77,126.79,126.59,126.68,3191.0,117.7923,117.8109,117.6251,117.7087,3191.0
2017-05-19 13:10:00,126.71,126.92,126.71,126.91,7662.0,117.7366,117.9317,117.7366,117.9224,7662.0
2017-05-19 13:15:00,126.87,126.89,126.75,126.84,3430.0,117.8853,117.9038,117.7738,117.8574,3430.0
2017-05-19 13:20:00,126.91,127.08,126.91,127.07,2200.0,117.9224,118.0804,117.9224,118.0711,2200.0
2017-05-19 13:25:00,127.07,127.18,127.06,127.06,3365.0,118.0711,118.1733,118.0618,118.0618,3365.0
2017-05-19 13:30:00,126.96,126.97,126.81,126.81,2801.0,117.9689,117.9782,117.8295,117.8295,2801.0
2017-05-19 13:35:00,126.82,126.93,126.8,126.83,2600.0,117.8388,117.941,117.8202,117.8481,2600.0
2017-05-19 13:40:00,126.83,126.83,126.6,126.66,2658.0,117.8481,117.8481,117.6344,117.6901,2658.0
2017-05-19 13:45:00,126.66,126.89,126.64,126.87,4900.0,117.6901,117.9038,117.6715,117.8853,4900.0
2017-05-19 13:50:00,126.81,126.98,126.68,126.98,1028.0,117.8295,117.9875,117.7087,117.9875,1028.0
2017-05-19 13:55:00,126.98,127.0,126.9,126.93,1705.0,117.9875,118.0061,117.9131,117.941,1705.0
2017-05-19 14:00:00,126.9,127.02,126.83,126.83,3300.0,117.9131,118.0246,117.8481,117.8481,3300.0
2017-05-19 14:05:00,126.78,126.95,126.78,126.92,1423.0,117.8016,117.9596,117.8016,117.9317,1423.0
2017-05-19 14:10:00,126.98,127.05,126.89,126.96,4436.0,117.9875,118.0525,117.9038,117.9689,4436.0
2017-05-19 14:15:00,127.04,127.1,126.9,126.98,3195.0,118.0432,118.099,117.9131,117.9875,3195.0
2017-05-19 14:20:00,126.9,126.9,126.69,126.69,2000.0,117.9131,117.9131,117.718,117.718,2000.0
2017-05-19 14:25:00,126.72,127.06,126.72,127.06,4149.0,117.7459,118.0618,117.7459,118.0618,4149.0
2017-05-19 14:30:00,126.98,127.14,126.97,127.04,8110.0,117.9875,118.1361,117.9782,118.0432,8110.0
2017-05-19 14:35:00,126.98,127.01,126.88,126.96,2951.0,117.9875,118.0153,117.8945,117.9689,2951.0
2017-05-19 14:40:00,127.01,127.13,127.0,127.09,4650.0,118.0153,118.1268,118.0061,118.0897,4650.0
2017-05-19 14:45:00,127.12,127.12,126.87,126.87,2846.0,118.1176,118.1176,117.8853,117.8853,2846.0
2017-05-19 14:50:00,126.93,126.99,126.89,126.94,2497.0,117.941,117.9968,117.9038,117.9503,2497.0
2017-05-19 14:55:00,127.03,127.03,126.8,126.9,7031.0,118.0339,118.0339,117.8202,117.9131,7031.0
2017-05-19 15:00:00,126.86,126.86,126.83,126.83,1000.0,117.876,117.876,117.8481,117.8481,1000.0
2017-05-19 15:05:00,126.88,126.91,126.18,126.18,16155.0,117.8945,117.9224,117.2441,117.2441,16155.0
2017-05-19 15:10:00,126.23,126.43,126.15,126.17,11646.0,117.2906,117.4764,117.2162,117.2348,11646.0
2017-05-19 15:15:00,126.15,126.31,126.07,126.1,8200.0,117.2162,117.3649,117.1419,117.1698,8200.0
2017-05-19 15:20:00,126.09,126.13,125.89,126.0,10473.0,117.1605,117.1977,116.9747,117.0769,10473.0
2017-05-19 15:25:00,125.95,126.16,125.93,125.93,9062.0,117.0304,117.2255,117.0118,117.0118,9062.0
2017-05-19 15:30:00,125.91,125.98,125.78,125.94,15416.0,116.9932,117.0583,116.8724,117.0211,15416.0
2017-05-19 15:35:00,125.91,126.11,125.85,126.11,10832.0,116.9932,117.1791,116.9375,117.1791,10832.0
2017-05-19 15:40:00,126.08,126.19,125.95,125.95,15801.0,117.1512,117.2534,117.0304,117.0304,15801.0
2017-05-19 15:45:00,125.92,125.95,125.65,125.83,33678.0,117.0025,117.0304,116.7517,116.9189,33678.0
2017-05-19 15:50:00,125.82,125.86,125.54,125.72,52260.0,116.9096,116.9468,116.6494,116.8167,52260.0
2017-05-19 15:55:00,125.71,125.98,125.69,125.96,47261.0,116.8074,117.0583,116.7888,117.0397,47261.0
2017-05-22 09:30:00,126.18,126.5,125.75,126.24,7106.0,117.475,117.773,117.0747,117.5309,7106.0
2017-05-22 09:35:00,126.15,126.36,125.94,126.2,8542.0,117.4471,117.6426,117.2516,117.4937,8542.0
2017-05-22 09:40:00,126.18,126.53,126.02,126.53,8074.0,117.475,117.8009,117.3261,117.8009,8074.0
2017-05-22 09:45:00,126.5,126.5,126.2,126.41,12017.0,117.773,117.773,117.4937,117.6892,12017.0
2017-05-22 09:50:00,126.44,126.91,126.44,126.9,23276.0,117.7171,118.1547,117.7171,118.1454,23276.0
2017-05-22 09:55:00,126.92,127.01,126.75,126.79,7400.0,118.164,118.2478,118.0057,118.043,7400.0
2017-05-22 10:00:00,126.79,126.79,126.5,126.63,8640.0,118.043,118.043,117.773,117.894,8640.0
2017-05-22 10:05:00,126.78,126.93,126.6,126.6,3180.0,118.0337,118.1733,117.8661,117.8661,3180.0
2017-05-22 10:10:00,126.55,126.75,126.51,126.72,4100.0,117.8195,118.0057,117.7823,117.9778,4100.0
2017-05-22 10:15:00,126.76,126.89,126.76,126.77,3318.0,118.015,118.1361,118.015,118.0243,3318.0
2017-05-22 10:20:00,126.76,126.76,126.58,126.72,8002.0,118.015,118.015,117.8474,117.9778,8002.0
2017-05-22 10:25:00,126.7,127.06,126.6,127.06,12042.0,117.9592,118.2943,117.8661,118.2943,12042.0
2017-05-22 10:30:00,127.15,127.15,126.76,126.76,5067.0,118.3781,118.3781,118.015,118.015,5067.0
2017-05-22 10:35:00,126.8,126.8,126.52,126.54,4630.0,118.0523,118.0523,117.7916,117.8102,4630.0
2017-05-22 10:40:00,126.56,126.56,126.39,126.45,2000.0,117.8288,117.8288,117.6706,117.7264,2000.0
2017-05-22 10:45:00,126.55,126.7,126.21,126.35,6698.0,117.8195,117.9592,117.503,117.6333,6698.0
2017-05-22 10:50:00,126.39,126.55,126.38,126.5,1104.0,117.6706,117.8195,117.6612,117.773,1104.0
2017-05-22 10:55:00,126.49,126.49,126.2,126.33,4570.0,117.7637,117.7637,117.4937,117.6147,4570.0
2017-05-22 11:00:00,126.41,126.5,126.41,126.5,600.0,117.6892,117.773,117.6892,117.773,600.0
2017-05-22 11:05:00,126.46,126.66,126.35,126.58,11000.0,117.7357,117.9219,117.6333,117.8474,11000.0
2017-05-22 11:10:00,126.59,126.83,126.59,126.79,2939.0,117.8568,118.0802,117.8568,118.043,2939.0
2017-05-22 11:15:00,126.86,127.27,126.83,127.27,6589.0,118.1081,118.4898,118.0802,118.4898,6589.0
2017-05-22 11:20:00,127.28,127.28,127.02,127.19,3373.0,118.4992,118.4992,118.2571,118.4154,3373.0
2017-05-22 11:25:00,127.21,127.34,127.15,127.15,3270.0,118.434,118.555,118.3781,118.3781,3270.0
2017-05-22 11:30:00,127.23,127.36,126.99,126.99,4200.0,118.4526,118.5736,118.2292,118.2292,4200.0
2017-05-22 11:35:00,126.99,127.18,126.99,127.18,1600.0,118.2292,118.4061,118.2292,118.4061,1600.0
2017-05-22 11:40:00,127.23,127.28,127.15,127.16,2000.0,118.4526,118.4992,118.3781,118.3874,2000.0
2017-05-22 11:45:00,127.11,127.23,127.09,127.23,800.0,118.3409,118.4526,118.3223,118.4526,800.0
2017-05-22 11:50:00,127.13,127.18,126.97,127.05,1400.0,118.3595,118.4061,118.2105,118.285,1400.0
2017-05-22 11:55:00,127.02,127.28,127.02,127.28,3700.0,118.2571,118.4992,118.2571,118.4992,3700.0
2017-05-22 12:00:00,127.28,127.32,127.24,127.3,700.0,118.4992,118.5364,118.4619,118.5178,700.0
2017-05-22 12:05:00,127.34,127.34,127.18,127.18,1800.0,118.555,118.555,118.4061,118.4061,1800.0
2017-05-22 12:10:00,127.19,127.41,127.18,127.28,2284.0,118.4154,118.6202,118.4061,118.4992,2284.0
2017-05-22 12:15:00,127.34,127.37,127.24,127.32,2011.0,118.555,118.5829,118.4619,118.5364,2011.0
2017-05-22 12:20:00,127.34,127.34,127.19,127.24,2500.0,118.555,118.555,118.4154,118.4619,2500.0
2017-05-22 12:25:00,127.19,127.28,127.19,127.28,2400.0,118.4154,118.4992,118.4154,118.4992,2400.0
2017-05-22 12:30:00,127.22,127.43,127.2,127.43,1300.0,118.4433,118.6388,118.4247,118.6388,1300.0
2017-05-22 12:35:00,127.41,127.41,127.26,127.28,701.0,118.6202,118.6202,118.4805,118.4992,701.0
2017-05-22 12:40:00,127.36,127.36,127.21,127.21,10125.0,118.5736,118.5736,118.434,118.434,10125.0
2017-05-22 12:45:00,127.25,127.25,127.15,127.15,700.0,118.4712,118.4712,118.3781,118.3781,700.0
2017-05-22 12:50:00,127.12,127.14,127.08,127.08,1000.0,118.3502,118.3688,118.313,118.313,1000.0
2017-05-22 12:55:00,127.1,127.1,126.88,126.88,2200.0,118.3316,118.3316,118.1268,118.1268,2200.0
2017-05-22 13:00:00,126.88,126.96,126.85,126.85,2200.0,118.1268,118.2012,118.0988,118.0988,2200.0
2017-05-22 13:05:00,126.89,127.04,126.89,126.99,5257.0,118.1361,118.2757,118.1361,118.2292,5257.0
2017-05-22 13:10:00,127.0,127.0,126.98,126.99,2450.0,118.2385,118.2385,118.2199,118.2292,2450.0
2017-05-22 13:15:00,126.87,126.87,126.82,126.83,700.0,118.1174,118.1174,118.0709,118.0802,700.0
2017-05-22 13:20:00,126.86,126.95,126.85,126.86,700.0,118.1081,118.1919,118.0988,118.1081,700.0
2017-05-22 13:25:00,126.99,127.01,126.89,126.89,1900.0,118.2292,118.2478,118.1361,118.1361,1900.0
2017-05-22 13:30:00,126.88,126.94,126.78,126.81,1613.0,118.1268,118.1826,118.0337,118.0616,1613.0
2017-05-22 13:35:00,126.76,126.88,126.76,126.82,1538.0,118.015,118.1268,118.015,118.0709,1538.0
2017-05-22 13:40:00,126.76,126.88,126.75,126.87,8400.0,118.015,118.1268,118.0057,118.1174,8400.0
2017-05-22 13:45:00,126.87,126.91,126.83,126.87,1801.0,118.1174,118.1547,118.0802,118.1174,1801.0
2017-05-22 13:50:00,126.88,126.98,126.87,126.98,751.0,118.1268,118.2199,118.1174,118.2199,751.0
2017-05-22 13:55:00,126.92,126.92,126.78,126.79,3612.0,118.164,118.164,118.0337,118.043,3612.0
2017-05-22 14:00:00,126.77,126.96,126.77,126.9,1241.0,118.0243,118.2012,118.0243,118.1454,1241.0
2017-05-22 14:05:00,126.97,127.0,126.87,126.91,2755.0,118.2105,118.2385,118.1174,118.1547,2755.0
2017-05-22 14:10:00,126.95,127.0,126.92,127.0,1825.0,118.1919,118.2385,118.164,118.2385,1825.0
2017-05-22 14:15:00,126.94,127.13,126.94,127.13,2100.0,118.1826,118.3595,118.1826,118.3595,2100.0
2017-05-22 14:20:00,127.03,127.07,126.89,126.89,2622.0,118.2664,118.3036,118.1361,118.1361,2622.0
2017-05-22 14:25:00,126.91,126.99,126.83,126.87,3859.0,118.1547,118.2292,118.0802,118.1174,3859.0
2017-05-22 14:30:00,126.94,126.94,126.64,126.68,10586.0,118.1826,118.1826,117.9033,117.9406,10586.0
2017-05-22 14:35:00,126.7,126.86,126.62,126.84,6606.0,117.9592,118.1081,117.8847,118.0895,6606.0
2017-05-22 14:40:00,126.86,126.9,126.79,126.82,8145.0,118.1081,118.1454,118.043,118.0709,8145.0
2017-05-22 14:45:00,126.81,126.88,126.8,126.85,2300.0,118.0616,118.1268,118.0523,118.0988,2300.0
2017-05-22 14:50:00,126.89,127.05,126.89,126.98,3500.0,118.1361,118.285,118.1361,118.2199,3500.0
2017-05-22 14:55:00,127.05,127.05,126.9,126.9,2641.0,118.285,118.285,118.1454,118.1454,2641.0
2017-05-22 15:00:00,126.99,127.0,126.88,126.88,2400.0,118.2292,118.2385,118.1268,118.1268,2400.0
2017-05-22 15:05:00,126.94,126.99,126.94,126.97,900.0,118.1826,118.2292,118.1826,118.2105,900.0
2017-05-22 15:10:00,126.96,127.19,126.96,127.09,5632.0,118.2012,118.4154,118.2012,118.3223,5632.0
2017-05-22 15:15:00,127.08,127.13,126.94,126.96,4800.0,118.313,118.3595,118.1826,118.2012,4800.0
2017-05-22 15:20:00,126.97,126.98,126.84,126.92,2600.0,118.2105,118.2199,118.0895,118.164,2600.0
2017-05-22 15:25:00,126.94,126.96,126.86,126.94,3000.0,118.1826,118.2012,118.1081,118.1826,3000.0
2017-05-22 15:30:00,126.99,127.05,126.88,127.02,7526.0,118.2292,118.285,118.1268,118.2571,7526.0
2017-05-22 15:35:00,127.08,127.22,127.03,127.13,7131.0,118.313,118.4433,118.2664,118.3595,7131.0
2017-05-22 15:40:00,127.09,127.15,127.05,127.13,11496.0,118.3223,118.3781,118.285,118.3595,11496.0
2017-05-22 15:45:00,127.11,127.13,127.03,127.07,11847.0,118.3409,118.3595,118.2664,118.3036,11847.0
2017-05-22 15:50:00,127.11,127.21,127.08,127.2,10802.0,118.3409,118.434,118.313,118.4247,10802.0
2017-05-22 15:55:00,127.2,127.2,126.87,126.96,26068.0,118.4247,118.4247,118.1174,118.2012,26068.0
2017-05-23 09:30:00,127.06,127.38,126.43,126.55,12000.0,118.2943,118.5923,117.7078,117.8195,12000.0
2017-05-23 09:35:00,126.33,126.83,126.33,126.83,5138.0,117.6147,118.0802,117.6147,118.0802,5138.0
2017-05-23 09:40:00,126.83,126.93,126.54,126.77,9427.0,118.0802,118.1733,117.8102,118.0243,9427.0
2017-05-23 09:45:00,126.87,126.89,126.52,126.65,10100.0,118.1174,118.1361,117.7916,117.9126,10100.0
2017-05-23 09:50:00,126.66,126.77,126.6,126.77,8797.0,117.9219,118.0243,117.8661,118.0243,8797.0
2017-05-23 09:55:00,126.77,126.79,126.59,126.78,12660.0,118.0243,118.043,117.8568,118.0337,12660.0
2017-05-23 10:00:00,126.71,126.75,126.34,126.35,7403.0,117.9685,118.0057,117.624,117.6333,7403.0
2017-05-23 10:05:00,126.36,126.58,126.24,126.56,6331.0,117.6426,117.8474,117.5309,117.8288,6331.0
2017-05-23 10:10:00,126.5,126.55,126.38,126.44,6634.0,117.773,117.8195,117.6612,117.7171,6634.0
2017-05-23 10:15:00,126.48,126.75,126.48,126.64,9318.0,117.7543,118.0057,117.7543,117.9033,9318.0
2017-05-23 10:20:00,126.67,126.9,126.67,126.83,1522.0,117.9312,118.1454,117.9312,118.0802,1522.0
2017-05-23 10:25:00,126.83,126.92,126.71,126.92,6898.0,118.0802,118.164,117.9685,118.164,6898.0
2017-05-23 10:30:00,126.93,127.15,126.93,127.13,4728.0,118.1733,118.3781,118.1733,118.3595,4728.0
2017-05-23 10:35:00,127.17,127.17,127.05,127.13,1800.0,118.3967,118.3967,118.285,118.3595,1800.0
2017-05-23 10:40:00,127.13,127.25,126.99,127.09,3047.0,118.3595,118.4712,118.2292,118.3223,3047.0
2017-05-23 10:45:00,127.04,127.05,126.96,126.99,2996.0,118.2757,118.285,118.2012,118.2292,2996.0
2017-05-23 10:50:00,126.91,127.1,126.83,127.09,4659.0,118.1547,118.3316,118.0802,118.3223,4659.0
2017-05-23 10:55:00,127.11,127.11,126.98,126.98,500.0,118.3409,118.3409,118.2199,118.2199,500.0
2017-05-23 11:00:00,127.07,127.29,127.06,127.21,2763.0,118.3036,118.5085,118.2943,118.434,2763.0
2017-05-23 11:05:00,127.24,127.29,127.17,127.19,1252.0,118.4619,118.5085,118.3967,118.4154,1252.0
2017-05-23 11:10:00,127.31,127.45,127.28,127.39,6509.0,118.5271,118.6574,118.4992,118.6016,6509.0
2017-05-23 11:15:00,127.34,127.52,127.34,127.52,3000.0,118.555,118.7226,118.555,118.7226,3000.0
2017-05-23 11:20:00,127.56,127.75,127.49,127.6,73100.0,118.7598,118.9367,118.6947,118.7971,73100.0
2017-05-23 11:25:00,127.67,128.0,127.64,127.98,5045.0,118.8623,119.1695,118.8343,119.1509,5045.0
2017-05-23 11:30:00,127.99,128.06,127.61,127.74,19488.0,119.1602,119.2253,118.8064,118.9274,19488.0
2017-05-23 11:35:00,127.74,127.83,127.69,127.81,9328.0,118.9274,119.0112,118.8809,118.9926,9328.0
2017-05-23 11:40:00,127.79,127.94,127.77,127.82,12600.0,118.974,119.1136,118.9554,119.0019,12600.0
2017-05-23 11:45:00,127.81,127.92,127.81,127.88,44618.0,118.9926,119.095,118.9926,119.0578,44618.0
2017-05-23 11:50:00,127.9,128.02,127.9,128.02,9700.0,119.0764,119.1881,119.0764,119.1881,9700.0
2017-05-23 11:55:00,127.95,128.19,127.92,128.15,3330.0,119.1229,119.3464,119.095,119.3091,3330.0
2017-05-23 12:00:00,128.16,128.29,128.16,128.29,4432.0,119.3184,119.4395,119.3184,119.4395,4432.0
2017-05-23 12:05:00,128.23,128.32,128.23,128.31,4103.0,119.3836,119.4674,119.3836,119.4581,4103.0
2017-05-23 12:10:00,128.28,128.28,128.05,128.13,13456.0,119.4302,119.4302,119.216,119.2905,13456.0
2017-05-23 12:15:00,128.15,128.23,128.13,128.22,9400.0,119.3091,119.3836,119.2905,119.3743,9400.0
2017-05-23 12:20:00,128.18,128.25,128.11,128.16,15434.0,119.3371,119.4022,119.2719,119.3184,15434.0
2017-05-23 12:25:00,128.18,128.2,128.07,128.07,10198.0,119.3371,119.3557,119.2347,119.2347,10198.0
2017-05-23 12:30:00,128.0,128.16,128.0,128.13,3601.0,119.1695,119.3184,119.1695,119.2905,3601.0
2017-05-23 12:35:00,128.18,128.34,128.17,128.32,8865.0,119.3371,119.486,119.3278,119.4674,8865.0
2017-05-23 12:40:00,128.28,128.45,128.22,128.23,3354.0,119.4302,119.5884,119.3743,119.3836,3354.0
2017-05-23 12:45:00,128.21,128.21,127.98,127.98,1520.0,119.365,119.365,119.1509,119.1509,1520.0
2017-05-23 12:50:00,128.0,128.03,127.95,127.97,2260.0,119.1695,119.1974,119.1229,119.1416,2260.0
2017-05-23 12:55:00,127.99,127.99,127.92,127.98,1100.0,119.1602,119.1602,119.095,119.1509,1100.0
2017-05-23 13:00:00,127.92,127.94,127.84,127.84,800.0,119.095,119.1136,119.0205,119.0205,800.0
2017-05-23 13:05:00,127.84,128.0,127.84,127.97,2900.0,119.0205,119.1695,119.0205,119.1416,2900.0
2017-05-23 13:10:00,128.02,128.09,127.93,127.93,2158.0,119.1881,119.2533,119.1043,119.1043,2158.0
2017-05-23 13:15:00,128.12,128.15,128.11,128.11,300.0,119.2812,119.3091,119.2719,119.2719,300.0
2017-05-23 13:20:00,128.14,128.14,128.08,128.08,2950.0,119.2998,119.2998,119.244,119.244,2950.0
2017-05-23 13:25:00,128.08,128.08,128.08,128.08,0.0,119.244,119.244,119.244,119.244,0.0
2017-05-23 13:30:00,127.92,128.07,127.87,128.01,3300.0,119.095,119.2347,119.0485,119.1788,3300.0
2017-05-23 13:35:00,128.0,128.0,127.88,127.88,600.0,119.1695,119.1695,119.0578,119.0578,600.0
2017-05-23 13:40:00,127.78,127.82,127.78,127.78,600.0,118.9647,119.0019,118.9647,118.9647,600.0
2017-05-23 13:45:00,127.84,127.87,127.75,127.82,9200.0,119.0205,119.0485,118.9367,119.0019,9200.0
2017-05-23 13:50:00,127.83,127.93,127.83,127.87,3200.0,119.0112,119.1043,119.0112,119.0485,3200.0
2017-05-23 13:55:00,127.79,127.86,127.66,127.81,20371.0,118.974,119.0391,118.8529,118.9926,20371.0
2017-05-23 14:00:00,127.82,127.91,127.78,127.88,2800.0,119.0019,119.0857,118.9647,119.0578,2800.0
2017-05-23 14:05:00,127.83,127.83,127.73,127.79,880.0,119.0112,119.0112,118.9181,118.974,880.0
2017-05-23 14:10:00,127.73,127.77,127.7,127.7,3700.0,118.9181,118.9554,118.8902,118.8902,3700.0
2017-05-23 14:15:00,127.63,127.63,127.46,127.46,3180.0,118.825,118.825,118.6667,118.6667,3180.0
2017-05-23 14:20:00,127.39,127.48,127.39,127.44,2998.0,118.6016,118.6854,118.6016,118.6481,2998.0
2017-05-23 14:25:00,127.46,127.51,127.43,127.46,1200.0,118.6667,118.7133,118.6388,118.6667,1200.0
2017-05-23 14:30:00,127.5,127.59,127.46,127.46,2544.0,118.704,118.7878,118.6667,118.6667,2544.0
2017-05-23 14:35:00,127.4,127.44,127.38,127.44,1443.0,118.6109,118.6481,118.5923,118.6481,1443.0
2017-05-23 14:40:00,127.47,127.57,127.47,127.54,2581.0,118.6761,118.7692,118.6761,118.7412,2581.0
2017-05-23 14:45:00,127.56,127.59,127.45,127.53,4439.0,118.7598,118.7878,118.6574,118.7319,4439.0
2017-05-23 14:50:00,127.44,127.45,127.27,127.27,2813.0,118.6481,118.6574,118.4898,118.4898,2813.0
2017-05-23 14:55:00,127.28,127.37,127.28,127.37,3100.0,118.4992,118.5829,118.4992,118.5829,3100.0
2017-05-23 15:00:00,127.39,127.4,127.33,127.33,2905.0,118.6016,118.6109,118.5457,118.5457,2905.0
2017-05-23 15:05:00,127.36,127.38,127.16,127.18,7965.0,118.5736,118.5923,118.3874,118.4061,7965.0
2017-05-23 15:10:00,127.18,127.18,127.06,127.09,4306.0,118.4061,118.4061,118.2943,118.3223,4306.0
2017-05-23 15:15:00,127.01,127.1,127.0,127.05,9663.0,118.2478,118.3316,118.2385,118.285,9663.0
2017-05-23 15:20:00,127.02,127.04,126.91,126.91,3686.0,118.2571,118.2757,118.1547,118.1547,3686.0
2017-05-23 15:25:00,126.9,127.07,126.88,127.02,5857.0,118.1454,118.3036,118.1268,118.2571,5857.0
2017-05-23 15:30:00,126.96,126.98,126.85,126.85,2544.0,118.2012,118.2199,118.0988,118.0988,2544.0
2017-05-23 15:35:00,126.84,126.94,126.8,126.8,4500.0,118.0895,118.1826,118.0523,118.0523,4500.0
2017-05-23 15:40:00,126.82,126.84,126.65,126.65,9253.0,118.0709,118.0895,117.9126,117.9126,9253.0
2017-05-23 15:45:00,126.61,126.79,126.6,126.73,5100.0,117.8754,118.043,117.8661,117.9871,5100.0
2017-05-23 15:50:00,126.69,126.8,126.69,126.69,7800.0,117.9499,118.0523,117.9499,117.9499,7800.0
2017-05-23 15:55:00,126.68,126.74,126.55,126.66,45983.0,117.9406,117.9964,117.8195,117.9219,45983.0
2017-05-24 09:30:00,126.2,126.21,125.87,125.98,10256.0,117.4937,117.503,117.1864,117.2888,10256.0
2017-05-24 09:35:00,126.02,126.31,126.02,126.14,2655.0,117.3261,117.5961,117.3261,117.4378,2655.0
2017-05-24 09:40:00,126.18,126.18,125.88,126.18,3700.0,117.475,117.475,117.1957,117.475,3700.0
2017-05-24 09:45:00,126.25,126.42,126.16,126.22,5210.0,117.5402,117.6985,117.4564,117.5123,5210.0
2017-05-24 09:50:00,126.28,126.28,126.05,126.06,2925.0,117.5681,117.5681,117.354,117.3633,2925.0
2017-05-24 09:55:00,126.16,126.28,125.92,125.97,9238.0,117.4564,117.5681,117.233,117.2795,9238.0
2017-05-24 10:00:00,126.04,126.14,125.61,125.62,5199.0,117.3447,117.4378,116.9444,116.9537,5199.0
2017-05-24 10:05:00,125.56,125.95,125.52,125.74,10112.0,116.8978,117.2609,116.8606,117.0654,10112.0
2017-05-24 10:10:00,125.77,125.82,125.61,125.61,10411.0,117.0933,117.1399,116.9444,116.9444,10411.0
2017-05-24 10:15:00,125.58,125.58,125.24,125.24,11133.0,116.9164,116.9164,116.5999,116.5999,11133.0
2017-05-24 10:20:00,125.2,125.32,125.16,125.32,9434.0,116.5627,116.6744,116.5254,116.6744,9434.0
2017-05-24 10:25:00,125.43,125.45,125.15,125.15,6970.0,116.7768,116.7954,116.5161,116.5161,6970.0
2017-05-24 10:30:00,125.16,125.41,125.15,125.41,2350.0,116.5254,116.7582,116.5161,116.7582,2350.0
2017-05-24 10:35:00,125.4,125.63,125.27,125.48,5662.0,116.7489,116.963,116.6278,116.8233,5662.0
2017-05-24 10:40:00,125.43,125.43,125.14,125.19,8354.0,116.7768,116.7768,116.5068,116.5533,8354.0
2017-05-24 10:45:00,125.23,125.36,125.23,125.24,7500.0,116.5906,116.7116,116.5906,116.5999,7500.0
2017-05-24 10:50:00,125.25,125.26,125.02,125.08,15924.0,116.6092,116.6185,116.3951,116.4509,15924.0
2017-05-24 10:55:00,125.07,125.12,125.0,125.05,3269.0,116.4416,116.4882,116.3765,116.423,3269.0
2017-05-24 11:00:00,125.05,125.11,124.52,124.52,8292.0,116.423,116.4789,115.9296,115.9296,8292.0
2017-05-24 11:05:00,124.58,124.73,124.54,124.6,5252.0,115.9854,116.1251,115.9482,116.004,5252.0
2017-05-24 11:10:00,124.64,124.81,124.57,124.71,32550.0,116.0413,116.1996,115.9761,116.1065,32550.0
2017-05-24 11:15:00,124.71,125.24,124.71,125.11,15972.0,116.1065,116.5999,116.1065,116.4789,15972.0
2017-05-24 11:20:00,125.03,125.16,125.0,125.03,12400.0,116.4044,116.5254,116.3765,116.4044,12400.0
2017-05-24 11:25:00,125.06,125.1,124.63,124.7,19666.0,116.4323,116.4696,116.032,116.0971,19666.0
2017-05-24 11:30:00,124.66,124.69,123.86,124.34,73589.0,116.0599,116.0878,115.3151,115.762,73589.0
2017-05-24 11:35:00,124.37,124.52,124.18,124.52,14717.0,115.7899,115.9296,115.613,115.9296,14717.0
2017-05-24 11:40:00,124.53,125.0,124.51,124.96,29588.0,115.9389,116.3765,115.9203,116.3392,29588.0
2017-05-24 11:45:00,124.95,125.09,124.92,125.05,8752.0,116.3299,116.4602,116.302,116.423,8752.0
2017-05-24 11:50:00,125.03,125.14,124.87,124.92,22120.0,116.4044,116.5068,116.2554,116.302,22120.0
2017-05-24 11:55:00,124.95,125.2,124.95,125.0,9301.0,116.3299,116.5627,116.3299,116.3765,9301.0
2017-05-24 12:00:00,125.0,125.19,124.95,125.12,25789.0,116.3765,116.5533,116.3299,116.4882,25789.0
2017-05-24 12:05:00,125.08,125.08,124.99,125.04,4516.0,116.4509,116.4509,116.3671,116.4137,4516.0
2017-05-24 12:10:00,125.04,125.1,124.96,125.0,29968.0,116.4137,116.4696,116.3392,116.3765,29968.0
2017-05-24 12:15:00,125.0,125.02,124.84,124.86,8035.0,116.3765,116.3951,116.2275,116.2461,8035.0
2017-05-24 12:20:00,124.9,125.02,124.89,124.96,5600.0,116.2834,116.3951,116.274,116.3392,5600.0
2017-05-24 12:25:00,124.95,124.95,124.84,124.88,6605.0,116.3299,116.3299,116.2275,116.2647,6605.0
2017-05-24 12:30:00,124.92,125.03,124.82,124.83,10600.0,116.302,116.4044,116.2089,116.2182,10600.0
2017-05-24 12:35:00,124.82,125.0,124.78,124.79,7052.0,116.2089,116.3765,116.1716,116.1809,7052.0
2017-05-24 12:40:00,124.88,124.88,124.71,124.79,2600.0,116.2647,116.2647,116.1065,116.1809,2600.0
2017-05-24 12:45:00,124.76,124.85,124.72,124.78,2450.0,116.153,116.2368,116.1158,116.1716,2450.0
2017-05-24 12:50:00,124.81,124.81,124.69,124.72,5600.0,116.1996,116.1996,116.0878,116.1158,5600.0
2017-05-24 12:55:00,124.75,124.75,124.59,124.73,5190.0,116.1437,116.1437,115.9947,116.1251,5190.0
2017-05-24 13:00:00,124.6,124.73,124.5,124.5,4200.0,116.004,116.1251,115.9109,115.9109,4200.0
2017-05-24 13:05:00,124.53,124.55,124.26,124.26,3701.0,115.9389,115.9575,115.6875,115.6875,3701.0
2017-05-24 13:10:00,124.33,124.4,124.22,124.33,8902.0,115.7527,115.8178,115.6503,115.7527,8902.0
2017-05-24 13:15:00,124.32,124.56,124.32,124.4,10150.0,115.7434,115.9668,115.7434,115.8178,10150.0
2017-05-24 13:20:00,124.4,124.51,124.37,124.37,3580.0,115.8178,115.9203,115.7899,115.7899,3580.0
2017-05-24 13:25:00,124.46,124.73,124.46,124.67,3051.0,115.8737,116.1251,115.8737,116.0692,3051.0
2017-05-24 13:30:00,124.64,124.66,124.55,124.56,2600.0,116.0413,116.0599,115.9575,115.9668,2600.0
2017-05-24 13:35:00,124.51,124.67,124.5,124.66,2800.0,115.9203,116.0692,115.9109,116.0599,2800.0
2017-05-24 13:40:00,124.69,124.69,124.52,124.65,3986.0,116.0878,116.0878,115.9296,116.0506,3986.0
2017-05-24 13:45:00,124.64,124.66,124.46,124.5,2059.0,116.0413,116.0599,115.8737,115.9109,2059.0
2017-05-24 13:50:00,124.52,124.6,124.45,124.5,4900.0,115.9296,116.004,115.8644,115.9109,4900.0
2017-05-24 13:55:00,124.51,124.55,124.42,124.42,3823.0,115.9203,115.9575,115.8365,115.8365,3823.0
2017-05-24 14:00:00,124.41,124.49,124.03,124.03,6753.0,115.8272,115.9016,115.4734,115.4734,6753.0
2017-05-24 14:05:00,124.17,124.4,124.16,124.31,4007.0,115.6037,115.8178,115.5944,115.7341,4007.0
2017-05-24 14:10:00,124.26,124.42,124.08,124.34,9897.0,115.6875,115.8365,115.5199,115.762,9897.0
2017-05-24 14:15:00,124.28,124.33,124.15,124.31,9332.0,115.7061,115.7527,115.5851,115.7341,9332.0
2017-05-24 14:20:00,124.29,124.3,123.69,123.69,22440.0,115.7154,115.7247,115.1568,115.1568,22440.0
2017-05-24 14:25:00,123.74,123.92,123.7,123.85,37099.0,115.2034,115.371,115.1661,115.3058,37099.0
2017-05-24 14:30:00,123.89,124.0,123.56,123.59,18552.0,115.343,115.4454,115.0358,115.0637,18552.0
2017-05-24 14:35:00,123.58,123.59,123.35,123.35,10043.0,115.0544,115.0637,114.8403,114.8403,10043.0
2017-05-24 14:40:00,123.41,124.04,123.41,123.66,81544.0,114.8961,115.4827,114.8961,115.1289,81544.0
2017-05-24 14:45:00,123.64,123.95,123.54,123.77,20956.0,115.1103,115.3989,115.0172,115.2313,20956.0
2017-05-24 14:50:00,123.76,124.08,123.76,123.98,45076.0,115.222,115.5199,115.222,115.4268,45076.0
2017-05-24 14:55:00,123.99,124.3,123.99,124.25,3675.0,115.4361,115.7247,115.4361,115.6782,3675.0
2017-05-24 15:00:00,124.25,124.54,124.24,124.52,25133.0,115.6782,115.9482,115.6689,115.9296,25133.0
2017-05-24 15:05:00,124.52,124.56,124.44,124.44,17427.0,115.9296,115.9668,115.8551,115.8551,17427.0
2017-05-24 15:10:00,124.43,124.44,124.24,124.29,17026.0,115.8458,115.8551,115.6689,115.7154,17026.0
2017-05-24 15:15:00,124.3,124.43,124.2,124.24,22000.0,115.7247,115.8458,115.6316,115.6689,22000.0
2017-05-24 15:20:00,124.26,124.46,124.26,124.38,19784.0,115.6875,115.8737,115.6875,115.7992,19784.0
2017-05-24 15:25:00,124.4,124.44,124.29,124.4,20821.0,115.8178,115.8551,115.7154,115.8178,20821.0
2017-05-24 15:30:00,124.41,124.7,124.39,124.64,17226.0,115.8272,116.0971,115.8085,116.0413,17226.0
2017-05-24 15:35:00,124.66,124.75,124.62,124.73,25005.0,116.0599,116.1437,116.0227,116.1251,25005.0
2017-05-24 15:40:00,124.72,124.95,124.72,124.94,20483.0,116.1158,116.3299,116.1158,116.3206,20483.0
2017-05-24 15:45:00,124.92,124.92,124.82,124.89,43844.0,116.302,116.302,116.2089,116.274,43844.0
2017-05-24 15:50:00,124.9,125.11,124.9,125.1,48109.0,116.2834,116.4789,116.2834,116.4696,48109.0
2017-05-24 15:55:00,125.09,125.19,125.05,125.12,114596.0,116.4602,116.5533,116.423,116.4882,114596.0
2017-05-25 09:30:00,125.75,126.75,125.53,126.69,63086.0,117.0747,118.0057,116.8699,117.9499,63086.0
2017-05-25 09:35:00,126.62,127.11,126.5,126.58,39460.0,117.8847,118.3409,117.773,117.8474,39460.0
2017-05-25 09:40:00,126.64,128.2,126.5,128.0,99627.0,117.9033,119.3557,117.773,119.1695,99627.0
2017-05-25 09:45:00,128.0,128.49,127.78,128.16,23328.0,119.1695,119.6257,118.9647,119.3184,23328.0
2017-05-25 09:50:00,128.13,130.1,128.05,128.81,84582.0,119.2905,121.1246,119.216,119.9236,84582.0
2017-05-25 09:55:00,128.77,129.35,128.66,129.0,22269.0,119.8864,120.4264,119.784,120.1005,22269.0
2017-05-25 10:00:00,128.78,128.94,128.05,128.09,44908.0,119.8957,120.0446,119.216,119.2533,44908.0
2017-05-25 10:05:00,128.13,128.79,127.92,128.55,24539.0,119.2905,119.905,119.095,119.6815,24539.0
2017-05-25 10:10:00,128.47,128.69,128.17,128.37,11400.0,119.6071,119.8119,119.3278,119.514,11400.0
2017-05-25 10:15:00,128.34,128.38,128.0,128.0,24160.0,119.486,119.5233,119.1695,119.1695,24160.0
2017-05-25 10:20:00,128.0,128.29,127.74,127.74,29136.0,119.1695,119.4395,118.9274,118.9274,29136.0
2017-05-25 10:25:00,127.8,128.26,127.79,128.2,7647.0,118.9833,119.4115,118.974,119.3557,7647.0
2017-05-25 10:30:00,128.34,128.46,128.03,128.21,10606.0,119.486,119.5978,119.1974,119.365,10606.0
2017-05-25 10:35:00,128.06,128.15,127.7,127.92,7040.0,119.2253,119.3091,118.8902,119.095,7040.0
2017-05-25 10:40:00,127.83,127.89,127.57,127.75,6995.0,119.0112,119.0671,118.7692,118.9367,6995.0
2017-05-25 10:45:00,127.78,128.13,127.73,127.84,5788.0,118.9647,119.2905,118.9181,119.0205,5788.0
2017-05-25 10:50:00,127.85,127.85,127.57,127.57,7451.0,119.0298,119.0298,118.7692,118.7692,7451.0
2017-05-25 10:55:00,127.63,127.91,127.63,127.76,9000.0,118.825,119.0857,118.825,118.946,9000.0
2017-05-25 11:00:00,127.72,127.9,127.68,127.9,2952.0,118.9088,119.0764,118.8716,119.0764,2952.0
2017-05-25 11:05:00,127.9,128.43,127.9,128.28,35211.0,119.0764,119.5698,119.0764,119.4302,35211.0
2017-05-25 11:10:00,128.26,128.29,127.97,128.06,14845.0,119.4115,119.4395,119.1416,119.2253,14845.0
2017-05-25 11:15:00,128.15,128.42,128.03,128.14,13679.0,119.3091,119.5605,119.1974,119.2998,13679.0
2017-05-25 11:20:00,128.19,128.34,127.86,128.02,8900.0,119.3464,119.486,119.0391,119.1881,8900.0
2017-05-25 11:25:00,128.04,128.1,127.88,128.05,7406.0,119.2067,119.2626,119.0578,119.216,7406.0
2017-05-25 11:30:00,127.93,128.15,127.78,127.78,7846.0,119.1043,119.3091,118.9647,118.9647,7846.0
2017-05-25 11:35:00,127.77,127.79,127.24,127.5,9431.0,118.9554,118.974,118.4619,118.704,9431.0
2017-05-25 11:40:00,127.45,127.47,127.19,127.4,3820.0,118.6574,118.6761,118.4154,118.6109,3820.0
2017-05-25 11:45:00,127.39,127.58,127.34,127.58,3497.0,118.6016,118.7785,118.555,118.7785,3497.0
2017-05-25 11:50:00,127.61,127.71,127.41,127.47,6720.0,118.8064,118.8995,118.6202,118.6761,6720.0
2017-05-25 11:55:00,127.46,127.66,127.41,127.43,10260.0,118.6667,118.8529,118.6202,118.6388,10260.0
2017-05-25 12:00:00,127.36,127.83,127.36,127.83,2700.0,118.5736,119.0112,118.5736,119.0112,2700.0
2017-05-25 12:05:00,127.76,127.76,127.57,127.71,4077.0,118.946,118.946,118.7692,118.8995,4077.0
2017-05-25 12:10:00,127.67,127.73,127.59,127.67,2867.0,118.8623,118.9181,118.7878,118.8623,2867.0
2017-05-25 12:15:00,127.64,127.72,127.56,127.7,7200.0,118.8343,118.9088,118.7598,118.8902,7200.0
2017-05-25 12:20:00,127.68,127.93,127.68,127.82,3150.0,118.8716,119.1043,118.8716,119.0019,3150.0
2017-05-25 12:25:00,127.76,127.85,127.56,127.73,5944.0,118.946,119.0298,118.7598,118.9181,5944.0
2017-05-25 12:30:00,127.65,127.83,127.53,127.83,6004.0,118.8436,119.0112,118.7319,119.0112,6004.0
2017-05-25 12:35:00,127.81,127.91,127.63,127.63,3814.0,118.9926,119.0857,118.825,118.825,3814.0
2017-05-25 12:40:00,127.57,127.7,127.54,127.6,2596.0,118.7692,118.8902,118.7412,118.7971,2596.0
2017-05-25 12:45:00,127.65,127.76,127.56,127.57,3952.0,118.8436,118.946,118.7598,118.7692,3952.0
2017-05-25 12:50:00,127.66,127.74,127.61,127.61,3220.0,118.8529,118.9274,118.8064,118.8064,3220.0
2017-05-25 12:55:00,127.66,127.8,127.58,127.78,6551.0,118.8529,118.9833,118.7785,118.9647,6551.0
2017-05-25 13:00:00,127.75,127.75,127.41,127.57,4713.0,118.9367,118.9367,118.6202,118.7692,4713.0
2017-05-25 13:05:00,127.51,127.59,127.43,127.59,13681.0,118.7133,118.7878,118.6388,118.7878,13681.0
2017-05-25 13:10:00,127.58,127.67,127.48,127.66,4398.0,118.7785,118.8623,118.6854,118.8529,4398.0
2017-05-25 13:15:00,127.61,127.72,127.59,127.67,4985.0,118.8064,118.9088,118.7878,118.8623,4985.0
2017-05-25 13:20:00,127.69,127.98,127.69,127.98,8200.0,118.8809,119.1509,118.8809,119.1509,8200.0
2017-05-25 13:25:00,127.91,127.98,127.84,127.89,9976.0,119.0857,119.1509,119.0205,119.0671,9976.0
2017-05-25 13:30:00,127.92,127.99,127.82,127.95,8695.0,119.095,119.1602,119.0019,119.1229,8695.0
2017-05-25 13:35:00,127.9,127.98,127.83,127.96,8111.0,119.0764,119.1509,119.0112,119.1322,8111.0
2017-05-25 13:40:00,127.98,128.02,127.88,127.89,13914.0,119.1509,119.1881,119.0578,119.0671,13914.0
2017-05-25 13:45:00,127.88,127.99,127.84,127.94,5270.0,119.0578,119.1602,119.0205,119.1136,5270.0
2017-05-25 13:50:00,127.95,128.0,127.87,127.94,10765.0,119.1229,119.1695,119.0485,119.1136,10765.0
2017-05-25 13:55:00,127.94,128.09,127.89,128.09,21213.0,119.1136,119.2533,119.0671,119.2533,21213.0
2017-05-25 14:00:00,128.11,128.24,128.0,128.11,9992.0,119.2719,119.3929,119.1695,119.2719,9992.0
2017-05-25 14:05:00,128.08,128.16,127.94,127.94,5352.0,119.244,119.3184,119.1136,119.1136,5352.0
2017-05-25 14:10:00,127.99,128.06,127.87,128.06,6550.0,119.1602,119.2253,119.0485,119.2253,6550.0
2017-05-25 14:15:00,128.08,128.08,128.0,128.07,3961.0,119.244,119.244,119.1695,119.2347,3961.0
2017-05-25 14:20:00,128.05,128.33,128.04,128.27,3740.0,119.216,119.4767,119.2067,119.4209,3740.0
2017-05-25 14:25:00,128.28,128.32,128.16,128.22,5931.0,119.4302,119.4674,119.3184,119.3743,5931.0
2017-05-25 14:30:00,128.14,128.26,128.14,128.26,3658.0,119.2998,119.4115,119.2998,119.4115,3658.0
2017-05-25 14:35:00,128.25,128.36,128.21,128.22,14429.0,119.4022,119.5047,119.365,119.3743,14429.0
2017-05-25 14:40:00,128.21,128.21,128.05,128.09,10090.0,119.365,119.365,119.216,119.2533,10090.0
2017-05-25 14:45:00,128.12,128.19,128.04,128.04,8864.0,119.2812,119.3464,119.2067,119.2067,8864.0
2017-05-25 14:50:00,128.1,128.21,128.07,128.18,8300.0,119.2626,119.365,119.2347,119.3371,8300.0
2017-05-25 14:55:00,128.22,128.34,128.19,128.24,11280.0,119.3743,119.486,119.3464,119.3929,11280.0
2017-05-25 15:00:00,128.24,128.35,128.22,128.3,5446.0,119.3929,119.4953,119.3743,119.4488,5446.0
2017-05-25 15:05:00,128.36,128.38,128.26,128.34,7274.0,119.5047,119.5233,119.4115,119.486,7274.0
2017-05-25 15:10:00,128.37,128.47,128.3,128.3,9980.0,119.514,119.6071,119.4488,119.4488,9980.0
2017-05-25 15:15:00,128.31,128.31,128.07,128.09,16757.0,119.4581,119.4581,119.2347,119.2533,16757.0
2017-05-25 15:20:00,128.07,128.09,127.76,127.82,21825.0,119.2347,119.2533,118.946,119.0019,21825.0
2017-05-25 15:25:00,127.81,128.0,127.76,127.93,32207.0,118.9926,119.1695,118.946,119.1043,32207.0
2017-05-25 15:30:00,127.92,127.97,127.88,127.89,26193.0,119.095,119.1416,119.0578,119.0671,26193.0
2017-05-25 15:35:00,127.86,127.91,127.78,127.9,18290.0,119.0391,119.0857,118.9647,119.0764,18290.0
2017-05-25 15:40:00,127.91,127.91,127.76,127.87,36599.0,119.0857,119.0857,118.946,119.0485,36599.0
2017-05-25 15:45:00,127.85,128.0,127.84,127.92,71228.0,119.0298,119.1695,119.0205,119.095,71228.0
2017-05-25 15:50:00,127.91,127.94,127.79,127.83,29123.0,119.0857,119.1136,118.974,119.0112,29123.0
2017-05-25 15:55:00,127.85,127.95,127.62,127.78,104187.0,119.0298,119.1229,118.8157,118.9647,104187.0
2017-05-26 09:30:00,127.06,127.47,126.3,126.68,12303.0,118.2943,118.6761,117.5868,117.9406,12303.0
2017-05-26 09:35:00,126.68,126.85,126.31,126.77,17542.0,117.9406,118.0988,117.5961,118.0243,17542.0
2017-05-26 09:40:00,126.77,126.85,126.34,126.55,20540.0,118.0243,118.0988,117.624,117.8195,20540.0
2017-05-26 09:45:00,126.42,126.82,126.33,126.44,46053.0,117.6985,118.0709,117.6147,117.7171,46053.0
2017-05-26 09:50:00,126.38,126.6,126.13,126.4,8615.0,117.6612,117.8661,117.4285,117.6799,8615.0
2017-05-26 09:55:00,126.08,126.11,125.89,126.01,5356.0,117.3819,117.4099,117.2051,117.3168,5356.0
2017-05-26 10:00:00,126.16,126.51,126.1,126.35,6236.0,117.4564,117.7823,117.4006,117.6333,6236.0
2017-05-26 10:05:00,126.22,126.27,126.06,126.21,8942.0,117.5123,117.5588,117.3633,117.503,8942.0
2017-05-26 10:10:00,126.13,126.21,126.0,126.17,7545.0,117.4285,117.503,117.3075,117.4657,7545.0
2017-05-26 10:15:00,126.14,126.21,126.0,126.09,7700.0,117.4378,117.503,117.3075,117.3913,7700.0
2017-05-26 10:20:00,126.12,126.17,126.02,126.02,12013.0,117.4192,117.4657,117.3261,117.3261,12013.0
2017-05-26 10:25:00,126.11,126.11,125.82,125.82,17945.0,117.4099,117.4099,117.1399,117.1399,17945.0
2017-05-26 10:30:00,125.9,125.97,125.4,125.52,16199.0,117.2144,117.2795,116.7489,116.8606,16199.0
2017-05-26 10:35:00,125.6,125.63,125.27,125.29,9294.0,116.9351,116.963,116.6278,116.6464,9294.0
2017-05-26 10:40:00,125.32,125.43,125.2,125.24,7664.0,116.6744,116.7768,116.5627,116.5999,7664.0
2017-05-26 10:45:00,125.23,125.67,125.23,125.66,10333.0,116.5906,117.0002,116.5906,116.9909,10333.0
2017-05-26 10:50:00,125.7,126.11,125.69,126.05,9077.0,117.0282,117.4099,117.0188,117.354,9077.0
2017-05-26 10:55:00,126.04,126.25,126.04,126.11,4857.0,117.3447,117.5402,117.3447,117.4099,4857.0
2017-05-26 11:00:00,126.13,126.18,125.89,126.07,27070.0,117.4285,117.475,117.2051,117.3726,27070.0
2017-05-26 11:05:00,126.03,126.31,126.0,126.28,12020.0,117.3354,117.5961,117.3075,117.5681,12020.0
2017-05-26 11:10:00,126.27,126.29,126.12,126.22,5911.0,117.5588,117.5775,117.4192,117.5123,5911.0
2017-05-26 11:15:00,126.14,126.18,125.99,125.99,2303.0,117.4378,117.475,117.2982,117.2982,2303.0
2017-05-26 11:20:00,126.08,126.34,126.08,126.32,6587.0,117.3819,117.624,117.3819,117.6054,6587.0
2017-05-26 11:25:00,126.32,126.51,126.29,126.48,2412.0,117.6054,117.7823,117.5775,117.7543,2412.0
2017-05-26 11:30:00,126.48,126.52,126.41,126.41,2895.0,117.7543,117.7916,117.6892,117.6892,2895.0
2017-05-26 11:35:00,126.41,126.44,126.28,126.29,4610.0,117.6892,117.7171,117.5681,117.5775,4610.0
2017-05-26 11:40:00,126.3,126.36,126.22,126.26,4200.0,117.5868,117.6426,117.5123,117.5495,4200.0
2017-05-26 11:45:00,126.31,126.42,126.29,126.41,2900.0,117.5961,117.6985,117.5775,117.6892,2900.0
2017-05-26 11:50:00,126.38,126.41,126.26,126.27,3601.0,117.6612,117.6892,117.5495,117.5588,3601.0
2017-05-26 11:55:00,126.26,126.28,126.16,126.27,8000.0,117.5495,117.5681,117.4564,117.5588,8000.0
2017-05-26 12:00:00,126.27,126.36,126.21,126.21,2905.0,117.5588,117.6426,117.503,117.503,2905.0
2017-05-26 12:05:00,126.18,126.25,126.16,126.18,4928.0,117.475,117.5402,117.4564,117.475,4928.0
2017-05-26 12:10:00,126.32,126.33,126.15,126.24,11353.0,117.6054,117.6147,117.4471,117.5309,11353.0
2017-05-26 12:15:00,126.26,126.33,126.2,126.33,1364.0,117.5495,117.6147,117.4937,117.6147,1364.0
2017-05-26 12:20:00,126.29,126.39,126.29,126.35,1900.0,117.5775,117.6706,117.5775,117.6333,1900.0
2017-05-26 12:25:00,126.33,126.36,126.27,126.36,1721.0,117.6147,117.6426,117.5588,117.6426,1721.0
2017-05-26 12:30:00,126.32,126.32,126.19,126.24,7405.0,117.6054,117.6054,117.4844,117.5309,7405.0
2017-05-26 12:35:00,126.19,126.26,126.14,126.26,62026.0,117.4844,117.5495,117.4378,117.5495,62026.0
2017-05-26 12:40:00,126.29,126.35,126.29,126.33,1850.0,117.5775,117.6333,117.5775,117.6147,1850.0
2017-05-26 12:45:00,126.28,126.28,126.08,126.08,4124.0,117.5681,117.5681,117.3819,117.3819,4124.0
2017-05-26 12:50:00,126.11,126.12,125.93,125.93,4842.0,117.4099,117.4192,117.2423,117.2423,4842.0
2017-05-26 12:55:00,125.88,126.01,125.88,126.01,2252.0,117.1957,117.3168,117.1957,117.3168,2252.0
2017-05-26 13:00:00,125.98,125.98,125.85,125.87,5496.0,117.2888,117.2888,117.1678,117.1864,5496.0
2017-05-26 13:05:00,125.91,125.96,125.87,125.9,4900.0,117.2237,117.2702,117.1864,117.2144,4900.0
2017-05-26 13:10:00,125.92,126.28,125.92,126.14,10327.0,117.233,117.5681,117.233,117.4378,10327.0
2017-05-26 13:15:00,126.14,126.15,125.86,125.86,1601.0,117.4378,117.4471,117.1771,117.1771,1601.0
2017-05-26 13:20:00,125.93,125.99,125.93,125.94,1750.0,117.2423,117.2982,117.2423,117.2516,1750.0
2017-05-26 13:25:00,125.89,125.9,125.74,125.74,5300.0,117.2051,117.2144,117.0654,117.0654,5300.0
2017-05-26 13:30:00,125.79,126.01,125.77,125.96,4242.0,117.112,117.3168,117.0933,117.2702,4242.0
2017-05-26 13:35:00,125.91,125.91,125.81,125.81,1000.0,117.2237,117.2237,117.1306,117.1306,1000.0
2017-05-26 13:40:00,125.78,125.86,125.7,125.86,4344.0,117.1026,117.1771,117.0282,117.1771,4344.0
2017-05-26 13:45:00,125.88,125.93,125.77,125.82,7000.0,117.1957,117.2423,117.0933,117.1399,7000.0
2017-05-26 13:50:00,125.82,125.86,125.78,125.86,4800.0,117.1399,117.1771,117.1026,117.1771,4800.0
2017-05-26 13:55:00,125.86,125.92,125.8,125.88,10200.0,117.1771,117.233,117.1213,117.1957,10200.0
2017-05-26 14:00:00,125.84,125.9,125.72,125.74,3300.0,117.1585,117.2144,117.0468,117.0654,3300.0
2017-05-26 14:05:00,125.73,125.78,125.57,125.64,4208.0,117.0561,117.1026,116.9071,116.9723,4208.0
2017-05-26 14:10:00,125.76,125.8,125.68,125.74,11352.0,117.084,117.1213,117.0095,117.0654,11352.0
2017-05-26 14:15:00,125.76,125.77,125.68,125.68,2967.0,117.084,117.0933,117.0095,117.0095,2967.0
2017-05-26 14:20:00,125.65,125.83,125.65,125.79,5479.0,116.9816,117.1492,116.9816,117.112,5479.0
2017-05-26 14:25:00,125.77,125.83,125.73,125.75,3097.0,117.0933,117.1492,117.0561,117.0747,3097.0
2017-05-26 14:30:00,125.71,125.73,125.62,125.62,2521.0,117.0375,117.0561,116.9537,116.9537,2521.0
2017-05-26 14:35:00,125.61,125.8,125.59,125.74,4613.0,116.9444,117.1213,116.9257,117.0654,4613.0
2017-05-26 14:40:00,125.72,125.76,125.68,125.69,2200.0,117.0468,117.084,117.0095,117.0188,2200.0
2017-05-26 14:45:00,125.69,125.72,125.52,125.54,4498.0,117.0188,117.0468,116.8606,116.8792,4498.0
2017-05-26 14:50:00,125.54,125.85,125.53,125.8,14835.0,116.8792,117.1678,116.8699,117.1213,14835.0
2017-05-26 14:55:00,125.79,125.79,125.57,125.59,13036.0,117.112,117.112,116.9071,116.9257,13036.0
2017-05-26 15:00:00,125.53,125.7,125.52,125.7,6142.0,116.8699,117.0282,116.8606,117.0282,6142.0
2017-05-26 15:05:00,125.68,125.84,125.59,125.84,11191.0,117.0095,117.1585,116.9257,117.1585,11191.0
2017-05-26 15:10:00,125.79,125.9,125.74,125.8,21908.0,117.112,117.2144,117.0654,117.1213,21908.0
2017-05-26 15:15:00,125.8,125.87,125.69,125.82,8167.0,117.1213,117.1864,117.0188,117.1399,8167.0
2017-05-26 15:20:00,125.79,125.85,125.69,125.8,17749.0,117.112,117.1678,117.0188,117.1213,17749.0
2017-05-26 15:25:00,125.81,125.9,125.77,125.86,10822.0,117.1306,117.2144,117.0933,117.1771,10822.0
2017-05-26 15:30:00,125.86,125.92,125.81,125.88,18640.0,117.1771,117.233,117.1306,117.1957,18640.0
2017-05-26 15:35:00,125.91,126.01,125.85,125.99,20368.0,117.2237,117.3168,117.1678,117.2982,20368.0
2017-05-26 15:40:00,126.0,126.13,125.93,126.13,14711.0,117.3075,117.4285,117.2423,117.4285,14711.0
2017-05-26 15:45:00,126.14,126.49,126.14,126.45,27823.0,117.4378,117.7637,117.4378,117.7264,27823.0
2017-05-26 15:50:00,126.48,126.5,126.38,126.42,33903.0,117.7543,117.773,117.6612,117.6985,33903.0
2017-05-26 15:55:00,126.42,126.55,126.4,126.42,62737.0,117.6985,117.8195,117.6799,117.6985,62737.0
2017-05-30 09:30:00,125.61,125.8,124.8,124.85,15055.0,116.9444,117.1213,116.1902,116.2368,15055.0
2017-05-30 09:35:00,124.82,125.89,124.82,125.5,6459.0,116.2089,117.2051,116.2089,116.842,6459.0
2017-05-30 09:40:00,125.29,125.67,125.29,125.63,3973.0,116.6464,117.0002,116.6464,116.963,3973.0
2017-05-30 09:45:00,125.72,125.97,125.54,125.75,8359.0,117.0468,117.2795,116.8792,117.0747,8359.0
2017-05-30 09:50:00,125.65,125.83,125.52,125.52,5100.0,116.9816,117.1492,116.8606,116.8606,5100.0
2017-05-30 09:55:00,125.47,125.51,125.1,125.26,10059.0,116.814,116.8513,116.4696,116.6185,10059.0
2017-05-30 10:00:00,125.26,125.46,125.02,125.02,4800.0,116.6185,116.8047,116.3951,116.3951,4800.0
2017-05-30 10:05:00,125.1,125.13,124.75,124.86,7790.0,116.4696,116.4975,116.1437,116.2461,7790.0
2017-05-30 10:10:00,124.9,125.01,124.83,124.9,14850.0,116.2834,116.3858,116.2182,116.2834,14850.0
2017-05-30 10:15:00,124.91,124.91,124.29,124.7,5400.0,116.2927,116.2927,115.7154,116.0971,5400.0
2017-05-30 10:20:00,124.76,124.85,124.65,124.72,2500.0,116.153,116.2368,116.0506,116.1158,2500.0
2017-05-30 10:25:00,124.71,124.84,124.55,124.69,1800.0,116.1065,116.2275,115.9575,116.0878,1800.0
2017-05-30 10:30:00,124.55,125.18,124.5,125.08,3205.0,115.9575,116.544,115.9109,116.4509,3205.0
2017-05-30 10:35:00,125.21,125.45,125.14,125.33,7700.0,116.572,116.7954,116.5068,116.6837,7700.0
2017-05-30 10:40:00,125.51,125.59,125.26,125.36,7792.0,116.8513,116.9257,116.6185,116.7116,7792.0
2017-05-30 10:45:00,125.36,125.39,125.19,125.28,2700.0,116.7116,116.7395,116.5533,116.6371,2700.0
2017-05-30 10:50:00,125.29,125.48,125.25,125.41,7319.0,116.6464,116.8233,116.6092,116.7582,7319.0
2017-05-30 10:55:00,125.41,125.47,125.06,125.07,2975.0,116.7582,116.814,116.4323,116.4416,2975.0
2017-05-30 11:00:00,125.09,125.33,125.09,125.33,15307.0,116.4602,116.6837,116.4602,116.6837,15307.0
2017-05-30 11:05:00,125.35,125.62,125.35,125.51,4300.0,116.7023,116.9537,116.7023,116.8513,4300.0
2017-05-30 11:10:00,125.47,125.5,125.32,125.36,3592.0,116.814,116.842,116.6744,116.7116,3592.0
2017-05-30 11:15:00,125.34,125.34,125.2,125.29,15497.0,116.693,116.693,116.5627,116.6464,15497.0
2017-05-30 11:20:00,125.29,125.31,124.83,124.93,8803.0,116.6464,116.6651,116.2182,116.3113,8803.0
2017-05-30 11:25:00,124.92,125.08,124.9,125.06,4615.0,116.302,116.4509,116.2834,116.4323,4615.0
2017-05-30 11:30:00,125.06,125.29,125.02,125.23,11642.0,116.4323,116.6464,116.3951,116.5906,11642.0
2017-05-30 11:35:00,125.3,125.61,125.2,125.52,6612.0,116.6558,116.9444,116.5627,116.8606,6612.0
2017-05-30 11:40:00,125.57,125.62,125.41,125.41,5680.0,116.9071,116.9537,116.7582,116.7582,5680.0
2017-05-30 11:45:00,125.53,125.78,125.53,125.66,2400.0,116.8699,117.1026,116.8699,116.9909,2400.0
2017-05-30 11:50:00,125.61,125.76,125.59,125.75,1600.0,116.9444,117.084,116.9257,117.0747,1600.0
2017-05-30 11:55:00,125.79,125.79,125.45,125.45,4100.0,117.112,117.112,116.7954,116.7954,4100.0
2017-05-30 12:00:00,125.46,125.7,125.29,125.55,6751.0,116.8047,117.0282,116.6464,116.8885,6751.0
2017-05-30 12:05:00,125.59,125.59,125.35,125.46,4101.0,116.9257,116.9257,116.7023,116.8047,4101.0
2017-05-30 12:10:00,125.47,125.57,125.32,125.42,5000.0,116.814,116.9071,116.6744,116.7675,5000.0
2017-05-30 12:15:00,125.35,125.47,125.3,125.42,3620.0,116.7023,116.814,116.6558,116.7675,3620.0
2017-05-30 12:20:00,125.4,125.57,125.37,125.57,3300.0,116.7489,116.9071,116.7209,116.9071,3300.0
2017-05-30 12:25:00,125.61,125.61,125.32,125.45,8929.0,116.9444,116.9444,116.6744,116.7954,8929.0
2017-05-30 12:30:00,125.47,125.52,125.4,125.4,1400.0,116.814,116.8606,116.7489,116.7489,1400.0
2017-05-30 12:35:00,125.34,125.38,125.3,125.3,4775.0,116.693,116.7302,116.6558,116.6558,4775.0
2017-05-30 12:40:00,125.34,125.43,125.25,125.25,3299.0,116.693,116.7768,116.6092,116.6092,3299.0
2017-05-30 12:45:00,125.32,125.32,125.15,125.24,3315.0,116.6744,116.6744,116.5161,116.5999,3315.0
2017-05-30 12:50:00,125.18,125.3,125.17,125.29,1800.0,116.544,116.6558,116.5347,116.6464,1800.0
2017-05-30 12:55:00,125.24,125.39,125.24,125.39,1600.0,116.5999,116.7395,116.5999,116.7395,1600.0
2017-05-30 13:00:00,125.42,125.42,125.18,125.24,4087.0,116.7675,116.7675,116.544,116.5999,4087.0
2017-05-30 13:05:00,125.18,125.29,125.14,125.23,2776.0,116.544,116.6464,116.5068,116.5906,2776.0
2017-05-30 13:10:00,125.24,125.39,125.2,125.35,7820.0,116.5999,116.7395,116.5627,116.7023,7820.0
2017-05-30 13:15:00,125.35,125.36,125.21,125.21,7400.0,116.7023,116.7116,116.572,116.572,7400.0
2017-05-30 13:20:00,125.26,125.32,125.17,125.17,3000.0,116.6185,116.6744,116.5347,116.5347,3000.0
2017-05-30 13:25:00,125.21,125.23,125.13,125.23,3500.0,116.572,116.5906,116.4975,116.5906,3500.0
2017-05-30 13:30:00,125.28,125.33,125.13,125.18,4954.0,116.6371,116.6837,116.4975,116.544,4954.0
2017-05-30 13:35:00,125.21,125.37,125.18,125.34,13635.0,116.572,116.7209,116.544,116.693,13635.0
2017-05-30 13:40:00,125.37,125.42,125.22,125.22,2401.0,116.7209,116.7675,116.5813,116.5813,2401.0
2017-05-30 13:45:00,125.2,125.33,125.19,125.26,1120.0,116.5627,116.6837,116.5533,116.6185,1120.0
2017-05-30 13:50:00,125.23,125.31,125.12,125.12,3700.0,116.5906,116.6651,116.4882,116.4882,3700.0
2017-05-30 13:55:00,125.09,125.22,125.04,125.08,2530.0,116.4602,116.5813,116.4137,116.4509,2530.0
2017-05-30 14:00:00,125.07,125.28,125.06,125.14,3400.0,116.4416,116.6371,116.4323,116.5068,3400.0
2017-05-30 14:05:00,125.19,125.29,125.16,125.27,1693.0,116.5533,116.6464,116.5254,116.6278,1693.0
2017-05-30 14:10:00,125.27,125.28,125.17,125.28,3100.0,116.6278,116.6371,116.5347,116.6371,3100.0
2017-05-30 14:15:00,125.3,125.43,125.23,125.43,1438.0,116.6558,116.7768,116.5906,116.7768,1438.0
2017-05-30 14:20:00,125.37,125.53,125.31,125.52,3807.0,116.7209,116.8699,116.6651,116.8606,3807.0
2017-05-30 14:25:00,125.57,125.57,125.33,125.33,4000.0,116.9071,116.9071,116.6837,116.6837,4000.0
2017-05-30 14:30:00,125.48,125.54,125.42,125.53,6306.0,116.8233,116.8792,116.7675,116.8699,6306.0
2017-05-30 14:35:00,125.49,125.49,125.29,125.4,4163.0,116.8326,116.8326,116.6464,116.7489,4163.0
2017-05-30 14:40:00,125.42,125.44,125.31,125.43,6682.0,116.7675,116.7861,116.6651,116.7768,6682.0
2017-05-30 14:45:00,125.44,125.44,125.31,125.42,13289.0,116.7861,116.7861,116.6651,116.7675,13289.0
2017-05-30 14:50:00,125.42,125.42,125.29,125.38,11397.0,116.7675,116.7675,116.6464,116.7302,11397.0
2017-05-30 14:55:00,125.36,125.43,125.3,125.43,7393.0,116.7116,116.7768,116.6558,116.7768,7393.0
2017-05-30 15:00:00,125.39,125.55,125.39,125.44,8764.0,116.7395,116.8885,116.7395,116.7861,8764.0
2017-05-30 15:05:00,125.39,125.41,125.28,125.28,5416.0,116.7395,116.7582,116.6371,116.6371,5416.0
2017-05-30 15:10:00,125.31,125.42,125.23,125.23,7050.0,116.6651,116.7675,116.5906,116.5906,7050.0
2017-05-30 15:15:00,125.25,125.5,125.24,125.27,4100.0,116.6092,116.842,116.5999,116.6278,4100.0
2017-05-30 15:20:00,125.29,125.33,125.15,125.17,23843.0,116.6464,116.6837,116.5161,116.5347,23843.0
2017-05-30 15:25:00,125.19,125.27,125.07,125.24,23240.0,116.5533,116.6278,116.4416,116.5999,23240.0
2017-05-30 15:30:00,125.26,125.48,125.17,125.48,14636.0,116.6185,116.8233,116.5347,116.8233,14636.0
2017-05-30 15:35:00,125.49,125.52,125.42,125.52,14503.0,116.8326,116.8606,116.7675,116.8606,14503.0
2017-05-30 15:40:00,125.5,125.5,125.1,125.16,12117.0,116.842,116.842,116.4696,116.5254,12117.0
2017-05-30 15:45:00,125.1,125.34,125.1,125.26,18048.0,116.4696,116.693,116.4696,116.6185,18048.0
2017-05-30 15:50:00,125.27,125.34,125.16,125.19,26066.0,116.6278,116.693,116.5254,116.5533,26066.0
2017-05-30 15:55:00,125.17,125.23,125.01,125.06,90209.0,116.5347,116.5906,116.3858,116.4323,90209.0
2017-05-31 09:30:00,125.04,125.35,124.74,124.91,19723.0,116.4137,116.7023,116.1344,116.2927,19723.0
2017-05-31 09:35:00,124.91,125.17,124.84,125.14,28998.0,116.2927,116.5347,116.2275,116.5068,28998.0
2017-05-31 09:40:00,125.23,125.38,124.96,125.03,7600.0,116.5906,116.7302,116.3392,116.4044,7600.0
2017-05-31 09:45:00,125.1,125.17,124.82,124.85,57141.0,116.4696,116.5347,116.2089,116.2368,57141.0
2017-05-31 09:50:00,124.86,125.0,124.77,124.83,14689.0,116.2461,116.3765,116.1623,116.2182,14689.0
2017-05-31 09:55:00,124.57,124.65,124.34,124.43,17104.0,115.9761,116.0506,115.762,115.8458,17104.0
2017-05-31 10:00:00,124.43,124.56,124.21,124.55,9035.0,115.8458,115.9668,115.641,115.9575,9035.0
2017-05-31 10:05:00,124.51,124.83,124.4,124.78,5400.0,115.9203,116.2182,115.8178,116.1716,5400.0
2017-05-31 10:10:00,124.7,124.99,124.64,124.99,4661.0,116.0971,116.3671,116.0413,116.3671,4661.0
2017-05-31 10:15:00,124.91,124.91,124.25,124.25,19231.0,116.2927,116.2927,115.6782,115.6782,19231.0
2017-05-31 10:20:00,124.24,124.39,124.07,124.14,4800.0,115.6689,115.8085,115.5106,115.5758,4800.0
2017-05-31 10:25:00,124.19,124.34,124.0,124.15,9283.0,115.6223,115.762,115.4454,115.5851,9283.0
2017-05-31 10:30:00,124.19,124.38,124.08,124.21,4414.0,115.6223,115.7992,115.5199,115.641,4414.0
2017-05-31 10:35:00,124.22,124.3,124.09,124.17,5361.0,115.6503,115.7247,115.5292,115.6037,5361.0
2017-05-31 10:40:00,124.2,124.66,124.19,124.54,15800.0,115.6316,116.0599,115.6223,115.9482,15800.0
2017-05-31 10:45:00,124.64,124.64,124.52,124.56,6050.0,116.0413,116.0413,115.9296,115.9668,6050.0
2017-05-31 10:50:00,124.58,124.58,124.19,124.37,11030.0,115.9854,115.9854,115.6223,115.7899,11030.0
2017-05-31 10:55:00,124.34,124.57,124.29,124.4,14508.0,115.762,115.9761,115.7154,115.8178,14508.0
2017-05-31 11:00:00,124.41,124.64,124.31,124.34,12100.0,115.8272,116.0413,115.7341,115.762,12100.0
2017-05-31 11:05:00,124.36,124.42,124.3,124.34,8343.0,115.7806,115.8365,115.7247,115.762,8343.0
2017-05-31 11:10:00,124.29,124.29,124.06,124.13,2300.0,115.7154,115.7154,115.5013,115.5665,2300.0
2017-05-31 11:15:00,124.07,124.1,123.92,124.07,15917.0,115.5106,115.5385,115.371,115.5106,15917.0
2017-05-31 11:20:00,124.06,124.34,124.05,124.19,5126.0,115.5013,115.762,115.492,115.6223,5126.0
2017-05-31 11:25:00,124.14,124.16,123.94,124.07,5000.0,115.5758,115.5944,115.3896,115.5106,5000.0
2017-05-31 11:30:00,124.08,124.13,123.86,123.86,4793.0,115.5199,115.5665,115.3151,115.3151,4793.0
2017-05-31 11:35:00,123.92,124.17,123.92,123.95,7300.0,115.371,115.6037,115.371,115.3989,7300.0
2017-05-31 11:40:00,123.94,124.11,123.94,124.1,6455.0,115.3896,115.5479,115.3896,115.5385,6455.0
2017-05-31 11:45:00,124.11,124.23,124.04,124.04,6308.0,115.5479,115.6596,115.4827,115.4827,6308.0
2017-05-31 11:50:00,124.06,124.12,123.88,123.92,4403.0,115.5013,115.5572,115.3337,115.371,4403.0
2017-05-31 11:55:00,123.99,124.19,123.9,124.18,9506.0,115.4361,115.6223,115.3523,115.613,9506.0
2017-05-31 12:00:00,124.07,124.33,124.06,124.33,13027.0,115.5106,115.7527,115.5013,115.7527,13027.0
2017-05-31 12:05:00,124.3,124.45,124.23,124.23,3756.0,115.7247,115.8644,115.6596,115.6596,3756.0
2017-05-31 12:10:00,124.19,124.36,124.19,124.36,10425.0,115.6223,115.7806,115.6223,115.7806,10425.0
2017-05-31 12:15:00,124.36,124.5,124.35,124.5,3121.0,115.7806,115.9109,115.7713,115.9109,3121.0
2017-05-31 12:20:00,124.55,124.57,124.4,124.56,3740.0,115.9575,115.9761,115.8178,115.9668,3740.0
2017-05-31 12:25:00,124.58,124.79,124.58,124.79,6198.0,115.9854,116.1809,115.9854,116.1809,6198.0
2017-05-31 12:30:00,124.72,124.8,124.69,124.72,2800.0,116.1158,116.1902,116.0878,116.1158,2800.0
2017-05-31 12:35:00,124.8,124.95,124.78,124.92,2800.0,116.1902,116.3299,116.1716,116.302,2800.0
2017-05-31 12:40:00,124.93,124.94,124.88,124.9,3100.0,116.3113,116.3206,116.2647,116.2834,3100.0
2017-05-31 12:45:00,124.87,124.9,124.77,124.88,5278.0,116.2554,116.2834,116.1623,116.2647,5278.0
2017-05-31 12:50:00,124.89,124.89,124.78,124.81,5517.0,116.274,116.274,116.1716,116.1996,5517.0
2017-05-31 12:55:00,124.85,124.85,124.64,124.65,2700.0,116.2368,116.2368,116.0413,116.0506,2700.0
2017-05-31 13:00:00,124.74,124.88,124.71,124.8,6168.0,116.1344,116.2647,116.1065,116.1902,6168.0
2017-05-31 13:05:00,124.81,124.82,124.61,124.66,6832.0,116.1996,116.2089,116.0134,116.0599,6832.0
2017-05-31 13:10:00,124.73,124.87,124.65,124.8,14513.0,116.1251,116.2554,116.0506,116.1902,14513.0
2017-05-31 13:15:00,124.71,124.8,124.58,124.67,7082.0,116.1065,116.1902,115.9854,116.0692,7082.0
2017-05-31 13:20:00,124.68,124.73,124.6,124.72,8824.0,116.0785,116.1251,116.004,116.1158,8824.0
2017-05-31 13:25:00,124.72,124.74,124.63,124.65,7400.0,116.1158,116.1344,116.032,116.0506,7400.0
2017-05-31 13:30:00,124.71,124.72,124.6,124.72,2800.0,116.1065,116.1158,116.004,116.1158,2800.0
2017-05-31 13:35:00,124.72,124.72,124.47,124.48,2480.0,116.1158,116.1158,115.883,115.8923,2480.0
2017-05-31 13:40:00,124.48,124.53,124.4,124.48,3300.0,115.8923,115.9389,115.8178,115.8923,3300.0
2017-05-31 13:45:00,124.49,124.49,124.28,124.37,3000.0,115.9016,115.9016,115.7061,115.7899,3000.0
2017-05-31 13:50:00,124.32,124.4,124.31,124.37,5300.0,115.7434,115.8178,115.7341,115.7899,5300.0
2017-05-31 13:55:00,124.39,124.39,124.23,124.28,4827.0,115.8085,115.8085,115.6596,115.7061,4827.0
2017-05-31 14:00:00,124.34,124.47,124.34,124.36,2640.0,115.762,115.883,115.762,115.7806,2640.0
2017-05-31 14:05:00,124.32,124.44,124.24,124.44,5100.0,115.7434,115.8551,115.6689,115.8551,5100.0
2017-05-31 14:10:00,124.44,124.47,124.26,124.26,2012.0,115.8551,115.883,115.6875,115.6875,2012.0
2017-05-31 14:15:00,124.29,124.39,124.29,124.39,7523.0,115.7154,115.8085,115.7154,115.8085,7523.0
2017-05-31 14:20:00,124.39,124.49,124.3,124.33,8500.0,115.8085,115.9016,115.7247,115.7527,8500.0
2017-05-31 14:25:00,124.33,124.33,124.2,124.28,3600.0,115.7527,115.7527,115.6316,115.7061,3600.0
2017-05-31 14:30:00,124.32,124.42,124.29,124.32,4209.0,115.7434,115.8365,115.7154,115.7434,4209.0
2017-05-31 14:35:00,124.29,124.36,124.21,124.34,5863.0,115.7154,115.7806,115.641,115.762,5863.0
2017-05-31 14:40:00,124.29,124.35,124.28,124.35,2100.0,115.7154,115.7713,115.7061,115.7713,2100.0
2017-05-31 14:45:00,124.36,124.36,124.26,124.33,4200.0,115.7806,115.7806,115.6875,115.7527,4200.0
2017-05-31 14:50:00,124.34,124.4,124.26,124.36,11975.0,115.762,115.8178,115.6875,115.7806,11975.0
2017-05-31 14:55:00,124.34,124.53,124.34,124.49,4900.0,115.762,115.9389,115.762,115.9016,4900.0
2017-05-31 15:00:00,124.47,124.69,124.47,124.55,4167.0,115.883,116.0878,115.883,115.9575,4167.0
2017-05-31 15:05:00,124.51,124.51,124.37,124.45,9837.0,115.9203,115.9203,115.7899,115.8644,9837.0
2017-05-31 15:10:00,124.45,124.67,124.39,124.67,13998.0,115.8644,116.0692,115.8085,116.0692,13998.0
2017-05-31 15:15:00,124.69,124.78,124.6,124.65,7548.0,116.0878,116.1716,116.004,116.0506,7548.0
2017-05-31 15:20:00,124.64,124.67,124.46,124.64,8366.0,116.0413,116.0692,115.8737,116.0413,8366.0
2017-05-31 15:25:00,124.63,124.64,124.45,124.45,8713.0,116.032,116.0413,115.8644,115.8644,8713.0
2017-05-31 15:30:00,124.48,124.63,124.44,124.6,15043.0,115.8923,116.032,115.8551,116.004,15043.0
2017-05-31 15:35:00,124.62,124.69,124.51,124.57,12596.0,116.0227,116.0878,115.9203,115.9761,12596.0
2017-05-31 15:40:00,124.57,124.75,124.5,124.5,16322.0,115.9761,116.1437,115.9109,115.9109,16322.0
2017-05-31 15:45:00,124.46,124.72,124.41,124.59,25037.0,115.8737,116.1158,115.8272,115.9947,25037.0
2017-05-31 15:50:00,124.61,124.65,124.57,124.61,20810.0,116.0134,116.0506,115.9761,116.0134,20810.0
2017-05-31 15:55:00,124.6,124.7,124.57,124.65,41826.0,116.004,116.0971,115.9761,116.0506,41826.0
2017-06-01 09:30:00,125.1,125.35,124.4,125.05,15278.0,116.4696,116.7023,115.8178,116.423,15278.0
2017-06-01 09:35:00,125.01,125.01,124.61,124.62,4450.0,116.3858,116.3858,116.0134,116.0227,4450.0
2017-06-01 09:40:00,124.78,125.13,124.6,125.07,14300.0,116.1716,116.4975,116.004,116.4416,14300.0
2017-06-01 09:45:00,125.08,125.8,125.04,125.8,4879.0,116.4509,117.1213,116.4137,117.1213,4879.0
2017-06-01 09:50:00,125.8,125.8,125.03,125.5,18166.0,117.1213,117.1213,116.4044,116.842,18166.0
2017-06-01 09:55:00,125.44,125.5,125.28,125.33,3072.0,116.7861,116.842,116.6371,116.6837,3072.0
2017-06-01 10:00:00,125.17,125.25,124.95,124.96,27612.0,116.5347,116.6092,116.3299,116.3392,27612.0
2017-06-01 10:05:00,124.96,125.53,124.9,125.52,16276.0,116.3392,116.8699,116.2834,116.8606,16276.0
2017-06-01 10:10:00,125.45,125.65,125.36,125.65,5904.0,116.7954,116.9816,116.7116,116.9816,5904.0
2017-06-01 10:15:00,125.76,125.86,125.56,125.74,15744.0,117.084,117.1771,116.8978,117.0654,15744.0
2017-06-01 10:20:00,125.77,125.79,125.49,125.49,7634.0,117.0933,117.112,116.8326,116.8326,7634.0
2017-06-01 10:25:00,125.31,125.34,125.13,125.28,13355.0,116.6651,116.693,116.4975,116.6371,13355.0
2017-06-01 10:30:00,125.23,125.28,125.01,125.01,6366.0,116.5906,116.6371,116.3858,116.3858,6366.0
2017-06-01 10:35:00,124.98,125.06,124.89,124.94,3481.0,116.3578,116.4323,116.274,116.3206,3481.0
2017-06-01 10:40:00,124.96,125.0,124.93,124.99,5974.0,116.3392,116.3765,116.3113,116.3671,5974.0
2017-06-01 10:45:00,124.98,124.99,124.9,124.94,9656.0,116.3578,116.3671,116.2834,116.3206,9656.0
2017-06-01 10:50:00,124.91,125.16,124.88,125.08,14988.0,116.2927,116.5254,116.2647,116.4509,14988.0
2017-06-01 10:55:00,125.1,125.13,124.97,125.13,3100.0,116.4696,116.4975,116.3485,116.4975,3100.0
2017-06-01 11:00:00,125.16,125.33,125.11,125.33,2950.0,116.5254,116.6837,116.4789,116.6837,2950.0
2017-06-01 11:05:00,125.3,125.42,125.3,125.42,2100.0,116.6558,116.7675,116.6558,116.7675,2100.0
2017-06-01 11:10:00,125.42,125.64,125.39,125.64,6400.0,116.7675,116.9723,116.7395,116.9723,6400.0
2017-06-01 11:15:00,125.66,125.88,125.63,125.83,12011.0,116.9909,117.1957,116.963,117.1492,12011.0
2017-06-01 11:20:00,125.89,125.94,125.67,125.67,4600.0,117.2051,117.2516,117.0002,117.0002,4600.0
2017-06-01 11:25:00,125.62,125.74,125.6,125.72,4600.0,116.9537,117.0654,116.9351,117.0468,4600.0
2017-06-01 11:30:00,125.78,126.03,125.75,125.95,12846.0,117.1026,117.3354,117.0747,117.2609,12846.0
2017-06-01 11:35:00,125.99,126.29,125.99,126.21,18067.0,117.2982,117.5775,117.2982,117.503,18067.0
2017-06-01 11:40:00,126.2,126.26,126.09,126.1,4602.0,117.4937,117.5495,117.3913,117.4006,4602.0
2017-06-01 11:45:00,126.13,126.22,126.11,126.17,6400.0,117.4285,117.5123,117.4099,117.4657,6400.0
2017-06-01 11:50:00,126.25,126.56,126.24,126.54,8940.0,117.5402,117.8288,117.5309,117.8102,8940.0
2017-06-01 11:55:00,126.59,126.65,126.38,126.42,8239.0,117.8568,117.9126,117.6612,117.6985,8239.0
2017-06-01 12:00:00,126.41,126.53,126.41,126.48,1700.0,117.6892,117.8009,117.6892,117.7543,1700.0
2017-06-01 12:05:00,126.48,126.59,126.48,126.59,5277.0,117.7543,117.8568,117.7543,117.8568,5277.0
2017-06-01 12:10:00,126.57,126.8,126.51,126.8,9758.0,117.8381,118.0523,117.7823,118.0523,9758.0
2017-06-01 12:15:00,126.87,127.08,126.85,127.07,9740.0,118.1174,118.313,118.0988,118.3036,9740.0
2017-06-01 12:20:00,127.07,127.07,126.96,126.99,9257.0,118.3036,118.3036,118.2012,118.2292,9257.0
2017-06-01 12:25:00,126.96,127.08,126.92,126.99,9843.0,118.2012,118.313,118.164,118.2292,9843.0
2017-06-01 12:30:00,126.98,126.98,126.61,126.61,3600.0,118.2199,118.2199,117.8754,117.8754,3600.0
2017-06-01 12:35:00,126.68,126.68,126.42,126.51,3100.0,117.9406,117.9406,117.6985,117.7823,3100.0
2017-06-01 12:40:00,126.51,126.57,126.37,126.57,4100.0,117.7823,117.8381,117.6519,117.8381,4100.0
2017-06-01 12:45:00,126.54,126.61,126.54,126.61,1708.0,117.8102,117.8754,117.8102,117.8754,1708.0
2017-06-01 12:50:00,126.62,126.75,126.52,126.71,5190.0,117.8847,118.0057,117.7916,117.9685,5190.0
2017-06-01 12:55:00,126.75,126.87,126.6,126.63,2600.0,118.0057,118.1174,117.8661,117.894,2600.0
2017-06-01 13:00:00,126.73,126.78,126.67,126.67,800.0,117.9871,118.0337,117.9312,117.9312,800.0
2017-06-01 13:05:00,126.77,127.09,126.68,127.06,3449.0,118.0243,118.3223,117.9406,118.2943,3449.0
2017-06-01 13:10:00,127.17,127.37,127.06,127.37,5390.0,118.3967,118.5829,118.2943,118.5829,5390.0
2017-06-01 13:15:00,127.3,127.42,127.24,127.29,4400.0,118.5178,118.6295,118.4619,118.5085,4400.0
2017-06-01 13:20:00,127.26,127.39,127.1,127.24,7250.0,118.4805,118.6016,118.3316,118.4619,7250.0
2017-06-01 13:25:00,127.16,127.2,127.0,127.0,4499.0,118.3874,118.4247,118.2385,118.2385,4499.0
2017-06-01 13:30:00,127.07,127.13,126.87,126.87,3001.0,118.3036,118.3595,118.1174,118.1174,3001.0
2017-06-01 13:35:00,126.85,126.91,126.7,126.81,4320.0,118.0988,118.1547,117.9592,118.0616,4320.0
2017-06-01 13:40:00,126.69,126.79,126.61,126.73,2551.0,117.9499,118.043,117.8754,117.9871,2551.0
2017-06-01 13:45:00,126.73,126.77,126.62,126.62,4877.0,117.9871,118.0243,117.8847,117.8847,4877.0
2017-06-01 13:50:00,126.7,126.71,126.57,126.57,3500.0,117.9592,117.9685,117.8381,117.8381,3500.0
2017-06-01 13:55:00,126.48,126.56,126.4,126.51,4774.0,117.7543,117.8288,117.6799,117.7823,4774.0
2017-06-01 14:00:00,126.42,126.56,126.39,126.41,15780.0,117.6985,117.8288,117.6706,117.6892,15780.0
2017-06-01 14:05:00,126.4,126.68,126.34,126.67,7386.0,117.6799,117.9406,117.624,117.9312,7386.0
2017-06-01 14:10:00,126.68,126.68,126.43,126.47,7948.0,117.9406,117.9406,117.7078,117.745,7948.0
2017-06-01 14:15:00,126.45,126.57,126.36,126.41,7744.0,117.7264,117.8381,117.6426,117.6892,7744.0
2017-06-01 14:20:00,126.4,126.42,126.07,126.15,14230.0,117.6799,117.6985,117.3726,117.4471,14230.0
2017-06-01 14:25:00,126.15,126.23,126.08,126.08,6400.0,117.4471,117.5216,117.3819,117.3819,6400.0
2017-06-01 14:30:00,126.07,126.21,125.91,125.91,6846.0,117.3726,117.503,117.2237,117.2237,6846.0
2017-06-01 14:35:00,125.92,125.97,125.75,125.75,7221.0,117.233,117.2795,117.0747,117.0747,7221.0
2017-06-01 14:40:00,125.75,126.27,125.75,126.22,8672.0,117.0747,117.5588,117.0747,117.5123,8672.0
2017-06-01 14:45:00,126.21,126.34,126.21,126.28,1196.0,117.503,117.624,117.503,117.5681,1196.0
2017-06-01 14:50:00,126.32,126.4,126.11,126.11,2839.0,117.6054,117.6799,117.4099,117.4099,2839.0
2017-06-01 14:55:00,126.12,126.23,126.06,126.06,2431.0,117.4192,117.5216,117.3633,117.3633,2431.0
2017-06-01 15:00:00,126.05,126.27,126.03,126.07,3940.0,117.354,117.5588,117.3354,117.3726,3940.0
2017-06-01 15:05:00,126.18,126.18,125.96,126.1,3613.0,117.475,117.475,117.2702,117.4006,3613.0
2017-06-01 15:10:00,126.09,126.21,126.06,126.21,8167.0,117.3913,117.503,117.3633,117.503,8167.0
2017-06-01 15:15:00,126.23,126.38,126.21,126.38,2799.0,117.5216,117.6612,117.503,117.6612,2799.0
2017-06-01 15:20:00,126.37,126.49,126.36,126.44,11622.0,117.6519,117.7637,117.6426,117.7171,11622.0
2017-06-01 15:25:00,126.42,126.54,126.37,126.52,14679.0,117.6985,117.8102,117.6519,117.7916,14679.0
2017-06-01 15:30:00,126.55,126.55,126.35,126.46,6445.0,117.8195,117.8195,117.6333,117.7357,6445.0
2017-06-01 15:35:00,126.47,126.48,126.37,126.42,5372.0,117.745,117.7543,117.6519,117.6985,5372.0
2017-06-01 15:40:00,126.37,126.43,126.27,126.27,7366.0,117.6519,117.7078,117.5588,117.5588,7366.0
2017-06-01 15:45:00,126.25,126.46,126.21,126.39,18407.0,117.5402,117.7357,117.503,117.6706,18407.0
2017-06-01 15:50:00,126.42,126.57,126.41,126.5,20273.0,117.6985,117.8381,117.6892,117.773,20273.0
2017-06-01 15:55:00,126.51,126.84,126.5,126.78,70878.0,117.7823,118.0895,117.773,118.0337,70878.0
2017-06-02 09:30:00,126.67,126.83,126.31,126.66,9205.0,117.9312,118.0802,117.5961,117.9219,9205.0
2017-06-02 09:35:00,126.46,126.63,126.02,126.26,6680.0,117.7357,117.894,117.3261,117.5495,6680.0
2017-06-02 09:40:00,126.21,126.53,126.09,126.53,7611.0,117.503,117.8009,117.3913,117.8009,7611.0
2017-06-02 09:45:00,126.51,126.71,126.18,126.54,11340.0,117.7823,117.9685,117.475,117.8102,11340.0
2017-06-02 09:50:00,126.49,126.49,126.18,126.24,3435.0,117.7637,117.7637,117.475,117.5309,3435.0
2017-06-02 09:55:00,126.21,126.39,126.05,126.3,5965.0,117.503,117.6706,117.354,117.5868,5965.0
2017-06-02 10:00:00,126.44,126.64,126.37,126.5,11147.0,117.7171,117.9033,117.6519,117.773,11147.0
2017-06-02 10:05:00,126.52,126.52,126.15,126.3,3400.0,117.7916,117.7916,117.4471,117.5868,3400.0
2017-06-02 10:10:00,126.42,126.77,126.36,126.77,4482.0,117.6985,118.0243,117.6426,118.0243,4482.0
2017-06-02 10:15:00,126.75,126.75,126.32,126.34,8450.0,118.0057,118.0057,117.6054,117.624,8450.0
2017-06-02 10:20:00,126.45,126.6,126.35,126.43,14728.0,117.7264,117.8661,117.6333,117.7078,14728.0
2017-06-02 10:25:00,126.36,126.7,126.36,126.64,5509.0,117.6426,117.9592,117.6426,117.9033,5509.0
2017-06-02 10:30:00,126.53,126.63,126.39,126.55,8837.0,117.8009,117.894,117.6706,117.8195,8837.0
2017-06-02 10:35:00,126.49,126.65,126.44,126.65,13698.0,117.7637,117.9126,117.7171,117.9126,13698.0
2017-06-02 10:40:00,126.63,126.63,126.31,126.46,2900.0,117.894,117.894,117.5961,117.7357,2900.0
2017-06-02 10:45:00,126.38,126.61,126.38,126.51,7099.0,117.6612,117.8754,117.6612,117.7823,7099.0
2017-06-02 10:50:00,126.45,126.6,126.42,126.48,8721.0,117.7264,117.8661,117.6985,117.7543,8721.0
2017-06-02 10:55:00,126.46,126.46,126.3,126.35,6513.0,117.7357,117.7357,117.5868,117.6333,6513.0
2017-06-02 11:00:00,126.32,126.47,126.29,126.46,5195.0,117.6054,117.745,117.5775,117.7357,5195.0
2017-06-02 11:05:00,126.41,126.53,126.4,126.46,5399.0,117.6892,117.8009,117.6799,117.7357,5399.0
2017-06-02 11:10:00,126.44,126.57,126.39,126.46,6667.0,117.7171,117.8381,117.6706,117.7357,6667.0
2017-06-02 11:15:00,126.48,126.56,126.44,126.51,21146.0,117.7543,117.8288,117.7171,117.7823,21146.0
2017-06-02 11:20:00,126.53,126.56,126.4,126.4,5166.0,117.8009,117.8288,117.6799,117.6799,5166.0
2017-06-02 11:25:00,126.4,126.46,126.25,126.36,3500.0,117.6799,117.7357,117.5402,117.6426,3500.0
2017-06-02 11:30:00,126.28,126.37,126.07,126.1,12302.0,117.5681,117.6519,117.3726,117.4006,12302.0
2017-06-02 11:35:00,126.1,126.45,126.05,126.34,13397.0,117.4006,117.7264,117.354,117.624,13397.0
2017-06-02 11:40:00,126.4,126.49,126.35,126.46,2273.0,117.6799,117.7637,117.6333,117.7357,2273.0
2017-06-02 11:45:00,126.46,126.53,126.36,126.36,6969.0,117.7357,117.8009,117.6426,117.6426,6969.0
2017-06-02 11:50:00,126.32,126.44,126.29,126.3,10224.0,117.6054,117.7171,117.5775,117.5868,10224.0
2017-06-02 11:55:00,126.43,126.55,126.38,126.55,2992.0,117.7078,117.8195,117.6612,117.8195,2992.0
2017-06-02 12:00:00,126.52,126.55,126.47,126.53,4100.0,117.7916,117.8195,117.745,117.8009,4100.0
2017-06-02 12:05:00,126.52,126.6,126.48,126.48,6899.0,117.7916,117.8661,117.7543,117.7543,6899.0
2017-06-02 12:10:00,126.46,126.6,126.46,126.52,16394.0,117.7357,117.8661,117.7357,117.7916,16394.0
2017-06-02 12:15:00,126.45,126.57,126.45,126.57,1000.0,117.7264,117.8381,117.7264,117.8381,1000.0
2017-06-02 12:20:00,126.57,126.6,126.42,126.55,3286.0,117.8381,117.8661,117.6985,117.8195,3286.0
2017-06-02 12:25:00,126.5,126.5,126.45,126.47,10300.0,117.773,117.773,117.7264,117.745,10300.0
2017-06-02 12:30:00,126.52,126.52,126.17,126.17,2500.0,117.7916,117.7916,117.4657,117.4657,2500.0
2017-06-02 12:35:00,126.15,126.21,126.09,126.1,2819.0,117.4471,117.503,117.3913,117.4006,2819.0
2017-06-02 12:40:00,126.12,126.12,126.01,126.01,1869.0,117.4192,117.4192,117.3168,117.3168,1869.0
2017-06-02 12:45:00,126.08,126.31,126.08,126.3,2300.0,117.3819,117.5961,117.3819,117.5868,2300.0
2017-06-02 12:50:00,126.38,126.4,126.24,126.24,2400.0,117.6612,117.6799,117.5309,117.5309,2400.0
2017-06-02 12:55:00,126.31,126.49,126.3,126.38,8074.0,117.5961,117.7637,117.5868,117.6612,8074.0
2017-06-02 13:00:00,126.38,126.38,126.14,126.24,1637.0,117.6612,117.6612,117.4378,117.5309,1637.0
2017-06-02 13:05:00,126.16,126.2,126.07,126.17,1490.0,117.4564,117.4937,117.3726,117.4657,1490.0
2017-06-02 13:10:00,126.25,126.25,126.09,126.12,1117.0,117.5402,117.5402,117.3913,117.4192,1117.0
2017-06-02 13:15:00,126.1,126.22,126.09,126.2,11710.0,117.4006,117.5123,117.3913,117.4937,11710.0
2017-06-02 13:20:00,126.19,126.26,126.14,126.2,4700.0,117.4844,117.5495,117.4378,117.4937,4700.0
2017-06-02 13:25:00,126.23,126.41,126.22,126.37,4687.0,117.5216,117.6892,117.5123,117.6519,4687.0
2017-06-02 13:30:00,126.44,126.6,126.44,126.54,7149.0,117.7171,117.8661,117.7171,117.8102,7149.0
2017-06-02 13:35:00,126.52,126.54,126.34,126.34,1100.0,117.7916,117.8102,117.624,117.624,1100.0
2017-06-02 13:40:00,126.33,126.33,126.33,126.33,100.0,117.6147,117.6147,117.6147,117.6147,100.0
2017-06-02 13:45:00,126.4,126.44,126.4,126.41,900.0,117.6799,117.7171,117.6799,117.6892,900.0
2017-06-02 13:50:00,126.41,126.56,126.37,126.44,8894.0,117.6892,117.8288,117.6519,117.7171,8894.0
2017-06-02 13:55:00,126.32,126.45,126.32,126.42,4125.0,117.6054,117.7264,117.6054,117.6985,4125.0
2017-06-02 14:00:00,126.42,126.59,126.38,126.47,5511.0,117.6985,117.8568,117.6612,117.745,5511.0
2017-06-02 14:05:00,126.46,126.53,126.35,126.35,1778.0,117.7357,117.8009,117.6333,117.6333,1778.0
2017-06-02 14:10:00,126.23,126.38,126.23,126.31,2500.0,117.5216,117.6612,117.5216,117.5961,2500.0
2017-06-02 14:15:00,126.34,126.57,126.34,126.54,5489.0,117.624,117.8381,117.624,117.8102,5489.0
2017-06-02 14:20:00,126.52,126.52,126.43,126.47,1650.0,117.7916,117.7916,117.7078,117.745,1650.0
2017-06-02 14:25:00,126.45,126.47,126.27,126.27,2200.0,117.7264,117.745,117.5588,117.5588,2200.0
2017-06-02 14:30:00,126.33,126.48,126.33,126.46,1500.0,117.6147,117.7543,117.6147,117.7357,1500.0
2017-06-02 14:35:00,126.42,126.42,126.32,126.34,900.0,117.6985,117.6985,117.6054,117.624,900.0
2017-06-02 14:40:00,126.34,126.41,126.2,126.25,5234.0,117.624,117.6892,117.4937,117.5402,5234.0
2017-06-02 14:45:00,126.29,126.44,126.29,126.41,3600.0,117.5775,117.7171,117.5775,117.6892,3600.0
2017-06-02 14:50:00,126.37,126.59,126.36,126.59,5100.0,117.6519,117.8568,117.6426,117.8568,5100.0
2017-06-02 14:55:00,126.54,126.6,126.5,126.55,16672.0,117.8102,117.8661,117.773,117.8195,16672.0
2017-06-02 15:00:00,126.46,126.6,126.42,126.6,4927.0,117.7357,117.8661,117.6985,117.8661,4927.0
2017-06-02 15:05:00,126.6,126.69,126.58,126.58,5237.0,117.8661,117.9499,117.8474,117.8474,5237.0
2017-06-02 15:10:00,126.59,126.66,126.56,126.63,5000.0,117.8568,117.9219,117.8288,117.894,5000.0
2017-06-02 15:15:00,126.57,126.64,126.46,126.51,7507.0,117.8381,117.9033,117.7357,117.7823,7507.0
2017-06-02 15:20:00,126.53,126.62,126.52,126.59,5910.0,117.8009,117.8847,117.7916,117.8568,5910.0
2017-06-02 15:25:00,126.63,126.65,126.49,126.51,4600.0,117.894,117.9126,117.7637,117.7823,4600.0
2017-06-02 15:30:00,126.49,126.58,126.48,126.51,7511.0,117.7637,117.8474,117.7543,117.7823,7511.0
2017-06-02 15:35:00,126.52,126.75,126.5,126.71,6607.0,117.7916,118.0057,117.773,117.9685,6607.0
2017-06-02 15:40:00,126.71,126.71,126.4,126.44,12176.0,117.9685,117.9685,117.6799,117.7171,12176.0
2017-06-02 15:45:00,126.45,126.61,126.39,126.42,14532.0,117.7264,117.8754,117.6706,117.6985,14532.0
2017-06-02 15:50:00,126.44,126.5,126.16,126.19,14574.0,117.7171,117.773,117.4564,117.4844,14574.0
2017-06-02 15:55:00,126.16,126.32,126.12,126.19,57832.0,117.4564,117.6054,117.4192,117.4844,57832.0
2017-06-05 09:30:00,125.86,126.12,125.81,125.84,7603.0,117.1771,117.4192,117.1306,117.1585,7603.0
2017-06-05 09:35:00,125.95,126.2,125.95,126.2,1595.0,117.2609,117.4937,117.2609,117.4937,1595.0
2017-06-05 09:40:00,126.06,126.23,125.95,126.12,3761.0,117.3633,117.5216,117.2609,117.4192,3761.0
2017-06-05 09:45:00,126.23,126.25,125.83,126.24,1000.0,117.5216,117.5402,117.1492,117.5309,1000.0
2017-06-05 09:50:00,126.23,126.24,126.12,126.12,433.0,117.5216,117.5309,117.4192,117.4192,433.0
2017-06-05 09:55:00,126.36,126.42,126.27,126.42,400.0,117.6426,117.6985,117.5588,117.6985,400.0
2017-06-05 10:00:00,126.44,126.7,126.31,126.56,7257.0,117.7171,117.9592,117.5961,117.8288,7257.0
2017-06-05 10:05:00,126.65,126.65,126.47,126.59,9510.0,117.9126,117.9126,117.745,117.8568,9510.0
2017-06-05 10:10:00,126.64,126.67,126.42,126.46,13583.0,117.9033,117.9312,117.6985,117.7357,13583.0
2017-06-05 10:15:00,126.56,126.87,126.56,126.85,12700.0,117.8288,118.1174,117.8288,118.0988,12700.0
2017-06-05 10:20:00,126.81,126.81,126.59,126.75,6992.0,118.0616,118.0616,117.8568,118.0057,6992.0
2017-06-05 10:25:00,126.71,126.79,126.68,126.68,2800.0,117.9685,118.043,117.9406,117.9406,2800.0
2017-06-05 10:30:00,126.62,126.65,126.52,126.52,1200.0,117.8847,117.9126,117.7916,117.7916,1200.0
2017-06-05 10:35:00,126.53,126.61,126.52,126.54,2102.0,117.8009,117.8754,117.7916,117.8102,2102.0
2017-06-05 10:40:00,126.52,126.59,126.49,126.53,1385.0,117.7916,117.8568,117.7637,117.8009,1385.0
2017-06-05 10:45:00,126.56,126.57,126.44,126.52,1096.0,117.8288,117.8381,117.7171,117.7916,1096.0
2017-06-05 10:50:00,126.44,126.45,126.3,126.37,1116.0,117.7171,117.7264,117.5868,117.6519,1116.0
2017-06-05 10:55:00,126.29,126.29,126.25,126.26,1049.0,117.5775,117.5775,117.5402,117.5495,1049.0
2017-06-05 11:00:00,126.26,126.27,125.86,125.87,3720.0,117.5495,117.5588,117.1771,117.1864,3720.0
2017-06-05 11:05:00,125.86,125.95,125.5,125.5,22411.0,117.1771,117.2609,116.842,116.842,22411.0
2017-06-05 11:10:00,125.57,125.75,125.57,125.64,4344.0,116.9071,117.0747,116.9071,116.9723,4344.0
2017-06-05 11:15:00,125.7,125.82,125.69,125.71,5624.0,117.0282,117.1399,117.0188,117.0375,5624.0
2017-06-05 11:20:00,125.76,125.76,125.54,125.73,2000.0,117.084,117.084,116.8792,117.0561,2000.0
2017-06-05 11:25:00,125.6,125.74,125.6,125.74,975.0,116.9351,117.0654,116.9351,117.0654,975.0
2017-06-05 11:30:00,125.72,125.79,125.7,125.76,1900.0,117.0468,117.112,117.0282,117.084,1900.0
2017-06-05 11:35:00,125.83,125.89,125.74,125.81,7663.0,117.1492,117.2051,117.0654,117.1306,7663.0
2017-06-05 11:40:00,125.84,125.85,125.68,125.71,7409.0,117.1585,117.1678,117.0095,117.0375,7409.0
2017-06-05 11:45:00,125.72,125.88,125.69,125.83,4400.0,117.0468,117.1957,117.0188,117.1492,4400.0
2017-06-05 11:50:00,125.77,125.86,125.66,125.86,4971.0,117.0933,117.1771,116.9909,117.1771,4971.0
2017-06-05 11:55:00,125.85,126.07,125.82,126.04,3600.0,117.1678,117.3726,117.1399,117.3447,3600.0
2017-06-05 12:00:00,126.14,126.29,126.01,126.01,6654.0,117.4378,117.5775,117.3168,117.3168,6654.0
2017-06-05 12:05:00,126.04,126.09,126.0,126.01,1857.0,117.3447,117.3913,117.3075,117.3168,1857.0
2017-06-05 12:10:00,125.93,125.93,125.83,125.83,700.0,117.2423,117.2423,117.1492,117.1492,700.0
2017-06-05 12:15:00,125.89,125.89,125.75,125.84,1731.0,117.2051,117.2051,117.0747,117.1585,1731.0
2017-06-05 12:20:00,125.89,126.14,125.88,126.11,5411.0,117.2051,117.4378,117.1957,117.4099,5411.0
2017-06-05 12:25:00,126.1,126.18,126.04,126.08,7000.0,117.4006,117.475,117.3447,117.3819,7000.0
2017-06-05 12:30:00,126.15,126.32,126.12,126.32,2043.0,117.4471,117.6054,117.4192,117.6054,2043.0
2017-06-05 12:35:00,126.23,126.23,126.09,126.09,3300.0,117.5216,117.5216,117.3913,117.3913,3300.0
2017-06-05 12:40:00,126.05,126.14,126.01,126.14,600.0,117.354,117.4378,117.3168,117.4378,600.0
2017-06-05 12:45:00,126.13,126.21,126.1,126.14,2719.0,117.4285,117.503,117.4006,117.4378,2719.0
2017-06-05 12:50:00,126.18,126.26,126.06,126.06,3600.0,117.475,117.5495,117.3633,117.3633,3600.0
2017-06-05 12:55:00,126.12,126.21,125.99,126.06,4239.0,117.4192,117.503,117.2982,117.3633,4239.0
2017-06-05 13:00:00,126.07,126.25,126.04,126.13,3321.0,117.3726,117.5402,117.3447,117.4285,3321.0
2017-06-05 13:05:00,126.18,126.18,126.02,126.03,23609.0,117.475,117.475,117.3261,117.3354,23609.0
2017-06-05 13:10:00,126.06,126.24,126.06,126.16,12500.0,117.3633,117.5309,117.3633,117.4564,12500.0
2017-06-05 13:15:00,126.11,126.23,126.08,126.12,2000.0,117.4099,117.5216,117.3819,117.4192,2000.0
2017-06-05 13:20:00,126.07,126.14,126.04,126.13,1800.0,117.3726,117.4378,117.3447,117.4285,1800.0
2017-06-05 13:25:00,126.17,126.19,126.08,126.1,5700.0,117.4657,117.4844,117.3819,117.4006,5700.0
2017-06-05 13:30:00,126.12,126.14,125.9,125.93,7424.0,117.4192,117.4378,117.2144,117.2423,7424.0
2017-06-05 13:35:00,125.94,125.94,125.88,125.92,1300.0,117.2516,117.2516,117.1957,117.233,1300.0
2017-06-05 13:40:00,125.91,125.93,125.77,125.89,7579.0,117.2237,117.2423,117.0933,117.2051,7579.0
2017-06-05 13:45:00,125.83,125.9,125.81,125.89,1300.0,117.1492,117.2144,117.1306,117.2051,1300.0
2017-06-05 13:50:00,125.88,126.0,125.88,125.92,5768.0,117.1957,117.3075,117.1957,117.233,5768.0
2017-06-05 13:55:00,125.95,126.02,125.95,125.95,1200.0,117.2609,117.3261,117.2609,117.2609,1200.0
2017-06-05 14:00:00,126.0,126.12,125.96,126.11,3022.0,117.3075,117.4192,117.2702,117.4099,3022.0
2017-06-05 14:05:00,126.08,126.13,126.03,126.11,3797.0,117.3819,117.4285,117.3354,117.4099,3797.0
2017-06-05 14:10:00,126.11,126.17,126.06,126.06,4544.0,117.4099,117.4657,117.3633,117.3633,4544.0
2017-06-05 14:15:00,126.15,126.19,126.0,126.18,18429.0,117.4471,117.4844,117.3075,117.475,18429.0
2017-06-05 14:20:00,126.18,126.29,126.15,126.23,3394.0,117.475,117.5775,117.4471,117.5216,3394.0
2017-06-05 14:25:00,126.3,126.32,126.1,126.14,8023.0,117.5868,117.6054,117.4006,117.4378,8023.0
2017-06-05 14:30:00,126.15,126.24,126.14,126.16,4575.0,117.4471,117.5309,117.4378,117.4564,4575.0
2017-06-05 14:35:00,126.15,126.28,126.13,126.25,26035.0,117.4471,117.5681,117.4285,117.5402,26035.0
2017-06-05 14:40:00,126.25,126.36,126.25,126.34,6693.0,117.5402,117.6426,117.5402,117.624,6693.0
2017-06-05 14:45:00,126.36,126.5,126.35,126.49,1854.0,117.6426,117.773,117.6333,117.7637,1854.0
2017-06-05 14:50:00,126.5,126.55,126.39,126.39,8164.0,117.773,117.8195,117.6706,117.6706,8164.0
2017-06-05 14:55:00,126.41,126.43,126.31,126.31,1500.0,117.6892,117.7078,117.5961,117.5961,1500.0
2017-06-05 15:00:00,126.22,126.35,126.22,126.23,2809.0,117.5123,117.6333,117.5123,117.5216,2809.0
2017-06-05 15:05:00,126.19,126.33,126.19,126.31,2380.0,117.4844,117.6147,117.4844,117.5961,2380.0
2017-06-05 15:10:00,126.33,126.33,126.19,126.27,8222.0,117.6147,117.6147,117.4844,117.5588,8222.0
2017-06-05 15:15:00,126.26,126.26,126.16,126.24,4422.0,117.5495,117.5495,117.4564,117.5309,4422.0
2017-06-05 15:20:00,126.24,126.27,126.13,126.2,6565.0,117.5309,117.5588,117.4285,117.4937,6565.0
2017-06-05 15:25:00,126.18,126.27,126.06,126.1,10300.0,117.475,117.5588,117.3633,117.4006,10300.0
2017-06-05 15:30:00,126.09,126.12,125.98,126.01,7619.0,117.3913,117.4192,117.2888,117.3168,7619.0
2017-06-05 15:35:00,126.04,126.31,126.04,126.27,5315.0,117.3447,117.5961,117.3447,117.5588,5315.0
2017-06-05 15:40:00,126.26,126.29,126.21,126.28,4782.0,117.5495,117.5775,117.503,117.5681,4782.0
2017-06-05 15:45:00,126.24,126.28,125.9,125.93,15409.0,117.5309,117.5681,117.2144,117.2423,15409.0
2017-06-05 15:50:00,125.95,125.98,125.89,125.92,12015.0,117.2609,117.2888,117.2051,117.233,12015.0
2017-06-05 15:55:00,125.92,126.02,125.83,125.91,35289.0,117.233,117.3261,117.1492,117.2237,35289.0
2017-06-06 09:30:00,125.31,125.52,125.07,125.46,10188.0,116.6651,116.8606,116.4416,116.8047,10188.0
2017-06-06 09:35:00,125.46,125.46,124.86,124.87,4195.0,116.8047,116.8047,116.2461,116.2554,4195.0
2017-06-06 09:40:00,125.01,125.15,124.47,125.0,13361.0,116.3858,116.5161,115.883,116.3765,13361.0
2017-06-06 09:45:00,125.0,125.1,124.8,125.09,8049.0,116.3765,116.4696,116.1902,116.4602,8049.0
2017-06-06 09:50:00,125.05,125.16,124.99,125.16,6100.0,116.423,116.5254,116.3671,116.5254,6100.0
2017-06-06 09:55:00,125.16,125.6,125.16,125.6,2925.0,116.5254,116.9351,116.5254,116.9351,2925.0
2017-06-06 10:00:00,125.91,125.91,125.43,125.56,6260.0,117.2237,117.2237,116.7768,116.8978,6260.0
2017-06-06 10:05:00,125.58,125.7,125.53,125.53,1400.0,116.9164,117.0282,116.8699,116.8699,1400.0
2017-06-06 10:10:00,125.63,125.84,125.59,125.64,8450.0,116.963,117.1585,116.9257,116.9723,8450.0
2017-06-06 10:15:00,125.68,125.8,125.61,125.64,1400.0,117.0095,117.1213,116.9444,116.9723,1400.0
2017-06-06 10:20:00,125.72,125.75,125.33,125.38,5657.0,117.0468,117.0747,116.6837,116.7302,5657.0
2017-06-06 10:25:00,125.31,125.31,125.11,125.12,2000.0,116.6651,116.6651,116.4789,116.4882,2000.0
2017-06-06 10:30:00,125.09,125.33,125.04,125.33,4199.0,116.4602,116.6837,116.4137,116.6837,4199.0
2017-06-06 10:35:00,125.36,125.64,125.36,125.58,4900.0,116.7116,116.9723,116.7116,116.9164,4900.0
2017-06-06 10:40:00,125.58,126.06,125.58,126.06,4202.0,116.9164,117.3633,116.9164,117.3633,4202.0
2017-06-06 10:45:00,126.07,126.07,125.94,125.98,3394.0,117.3726,117.3726,117.2516,117.2888,3394.0
2017-06-06 10:50:00,125.99,125.99,125.34,125.34,7815.0,117.2982,117.2982,116.693,116.693,7815.0
2017-06-06 10:55:00,125.36,125.42,125.29,125.29,3936.0,116.7116,116.7675,116.6464,116.6464,3936.0
2017-06-06 11:00:00,125.27,125.34,125.08,125.08,3000.0,116.6278,116.693,116.4509,116.4509,3000.0
2017-06-06 11:05:00,125.07,125.26,124.82,125.2,8896.0,116.4416,116.6185,116.2089,116.5627,8896.0
2017-06-06 11:10:00,125.23,125.3,124.94,125.05,7980.0,116.5906,116.6558,116.3206,116.423,7980.0
2017-06-06 11:15:00,125.05,125.11,124.83,124.91,5922.0,116.423,116.4789,116.2182,116.2927,5922.0
2017-06-06 11:20:00,124.92,124.97,124.8,124.81,18028.0,116.302,116.3485,116.1902,116.1996,18028.0
2017-06-06 11:25:00,124.8,124.9,124.72,124.73,3500.0,116.1902,116.2834,116.1158,116.1251,3500.0
2017-06-06 11:30:00,124.77,124.84,124.68,124.68,5300.0,116.1623,116.2275,116.0785,116.0785,5300.0
2017-06-06 11:35:00,124.78,124.78,124.67,124.68,2000.0,116.1716,116.1716,116.0692,116.0785,2000.0
2017-06-06 11:40:00,124.7,125.09,124.68,125.0,16655.0,116.0971,116.4602,116.0785,116.3765,16655.0
2017-06-06 11:45:00,125.01,125.05,124.92,124.93,2100.0,116.3858,116.423,116.302,116.3113,2100.0
2017-06-06 11:50:00,124.99,125.18,124.99,125.1,17465.0,116.3671,116.544,116.3671,116.4696,17465.0
2017-06-06 11:55:00,125.05,125.16,124.95,124.98,4974.0,116.423,116.5254,116.3299,116.3578,4974.0
2017-06-06 12:00:00,125.07,125.07,124.86,124.93,3199.0,116.4416,116.4416,116.2461,116.3113,3199.0
2017-06-06 12:05:00,124.9,124.94,124.74,124.74,2300.0,116.2834,116.3206,116.1344,116.1344,2300.0
2017-06-06 12:10:00,124.74,124.86,124.74,124.8,2550.0,116.1344,116.2461,116.1344,116.1902,2550.0
2017-06-06 12:15:00,124.85,124.91,124.72,124.73,8939.0,116.2368,116.2927,116.1158,116.1251,8939.0
2017-06-06 12:20:00,124.77,124.89,124.72,124.84,4063.0,116.1623,116.274,116.1158,116.2275,4063.0
2017-06-06 12:25:00,124.89,124.94,124.75,124.76,24917.0,116.274,116.3206,116.1437,116.153,24917.0
2017-06-06 12:30:00,124.76,124.77,124.7,124.73,700.0,116.153,116.1623,116.0971,116.1251,700.0
2017-06-06 12:35:00,124.79,124.79,124.7,124.7,2200.0,116.1809,116.1809,116.0971,116.0971,2200.0
2017-06-06 12:40:00,124.71,124.86,124.66,124.86,11913.0,116.1065,116.2461,116.0599,116.2461,11913.0
2017-06-06 12:45:00,124.87,124.94,124.71,124.85,12027.0,116.2554,116.3206,116.1065,116.2368,12027.0
2017-06-06 12:50:00,124.85,124.89,124.73,124.73,3200.0,116.2368,116.274,116.1251,116.1251,3200.0
2017-06-06 12:55:00,124.84,124.84,124.59,124.7,18905.0,116.2275,116.2275,115.9947,116.0971,18905.0
2017-06-06 13:00:00,124.7,124.86,124.66,124.81,4245.0,116.0971,116.2461,116.0599,116.1996,4245.0
2017-06-06 13:05:00,124.82,124.82,124.64,124.75,3100.0,116.2089,116.2089,116.0413,116.1437,3100.0
2017-06-06 13:10:00,124.78,124.81,124.66,124.69,7912.0,116.1716,116.1996,116.0599,116.0878,7912.0
2017-06-06 13:15:00,124.68,124.88,124.67,124.75,5950.0,116.0785,116.2647,116.0692,116.1437,5950.0
2017-06-06 13:20:00,124.79,124.83,124.75,124.75,2578.0,116.1809,116.2182,116.1437,116.1437,2578.0
2017-06-06 13:25:00,124.76,124.82,124.75,124.82,1400.0,116.153,116.2089,116.1437,116.2089,1400.0
2017-06-06 13:30:00,124.82,124.85,124.69,124.71,7131.0,116.2089,116.2368,116.0878,116.1065,7131.0
2017-06-06 13:35:00,124.73,124.88,124.73,124.83,8784.0,116.1251,116.2647,116.1251,116.2182,8784.0
2017-06-06 13:40:00,124.82,124.87,124.77,124.77,14498.0,116.2089,116.2554,116.1623,116.1623,14498.0
2017-06-06 13:45:00,124.82,124.83,124.7,124.73,8417.0,116.2089,116.2182,116.0971,116.1251,8417.0
2017-06-06 13:50:00,124.74,124.81,124.69,124.75,4835.0,116.1344,116.1996,116.0878,116.1437,4835.0
2017-06-06 13:55:00,124.75,124.86,124.65,124.81,6658.0,116.1437,116.2461,116.0506,116.1996,6658.0
2017-06-06 14:00:00,124.81,124.99,124.76,124.9,5910.0,116.1996,116.3671,116.153,116.2834,5910.0
2017-06-06 14:05:00,124.9,124.91,124.82,124.9,2500.0,116.2834,116.2927,116.2089,116.2834,2500.0
2017-06-06 14:10:00,124.85,124.95,124.84,124.95,6800.0,116.2368,116.3299,116.2275,116.3299,6800.0
2017-06-06 14:15:00,124.97,125.0,124.84,124.84,13242.0,116.3485,116.3765,116.2275,116.2275,13242.0
2017-06-06 14:20:00,124.89,124.89,124.77,124.77,2368.0,116.274,116.274,116.1623,116.1623,2368.0
2017-06-06 14:25:00,124.76,124.91,124.7,124.86,10210.0,116.153,116.2927,116.0971,116.2461,10210.0
2017-06-06 14:30:00,124.88,124.94,124.84,124.91,3688.0,116.2647,116.3206,116.2275,116.2927,3688.0
2017-06-06 14:35:00,124.95,125.03,124.82,125.03,11908.0,116.3299,116.4044,116.2089,116.4044,11908.0
2017-06-06 14:40:00,124.97,125.06,124.97,125.01,8488.0,116.3485,116.4323,116.3485,116.3858,8488.0
2017-06-06 14:45:00,125.04,125.07,124.96,124.96,4600.0,116.4137,116.4416,116.3392,116.3392,4600.0
2017-06-06 14:50:00,124.96,125.13,124.96,125.09,12561.0,116.3392,116.4975,116.3392,116.4602,12561.0
2017-06-06 14:55:00,125.19,125.23,125.12,125.15,3200.0,116.5533,116.5906,116.4882,116.5161,3200.0
2017-06-06 15:00:00,125.14,125.31,125.14,125.27,3930.0,116.5068,116.6651,116.5068,116.6278,3930.0
2017-06-06 15:05:00,125.24,125.24,125.09,125.11,4019.0,116.5999,116.5999,116.4602,116.4789,4019.0
2017-06-06 15:10:00,125.07,125.22,124.96,125.22,31020.0,116.4416,116.5813,116.3392,116.5813,31020.0
2017-06-06 15:15:00,125.21,125.33,125.21,125.32,8002.0,116.572,116.6837,116.572,116.6744,8002.0
2017-06-06 15:20:00,125.27,125.37,125.25,125.27,7355.0,116.6278,116.7209,116.6092,116.6278,7355.0
2017-06-06 15:25:00,125.24,125.36,125.23,125.23,8435.0,116.5999,116.7116,116.5906,116.5906,8435.0
2017-06-06 15:30:00,125.25,125.26,124.94,125.13,18093.0,116.6092,116.6185,116.3206,116.4975,18093.0
2017-06-06 15:35:00,125.13,125.37,125.07,125.29,11930.0,116.4975,116.7209,116.4416,116.6464,11930.0
2017-06-06 15:40:00,125.27,125.37,125.27,125.31,11016.0,116.6278,116.7209,116.6278,116.6651,11016.0
2017-06-06 15:45:00,125.27,125.27,125.11,125.2,17103.0,116.6278,116.6278,116.4789,116.5627,17103.0
2017-06-06 15:50:00,125.19,125.21,125.1,125.16,21368.0,116.5533,116.572,116.4696,116.5254,21368.0
2017-06-06 15:55:00,125.14,125.26,125.09,125.16,51193.0,116.5068,116.6185,116.4602,116.5254,51193.0
2017-06-07 09:30:00,125.46,126.28,125.46,126.27,76927.0,116.8047,117.5681,116.8047,117.5588,76927.0
2017-06-07 09:35:00,126.15,126.49,126.15,126.46,23968.0,117.4471,117.7637,117.4471,117.7357,23968.0
2017-06-07 09:40:00,126.48,126.86,126.48,126.68,8411.0,117.7543,118.1081,117.7543,117.9406,8411.0
2017-06-07 09:45:00,126.73,127.37,126.73,127.37,14605.0,117.9871,118.5829,117.9871,118.5829,14605.0
2017-06-07 09:50:00,127.35,127.35,126.99,127.13,8100.0,118.5643,118.5643,118.2292,118.3595,8100.0
2017-06-07 09:55:00,127.13,127.31,126.96,127.14,6308.0,118.3595,118.5271,118.2012,118.3688,6308.0
2017-06-07 10:00:00,127.23,127.68,127.14,127.64,15028.0,118.4526,118.8716,118.3688,118.8343,15028.0
2017-06-07 10:05:00,127.64,127.91,127.64,127.83,7355.0,118.8343,119.0857,118.8343,119.0112,7355.0
2017-06-07 10:10:00,127.83,128.07,127.71,127.95,18077.0,119.0112,119.2347,118.8995,119.1229,18077.0
2017-06-07 10:15:00,127.96,128.04,127.83,127.83,7760.0,119.1322,119.2067,119.0112,119.0112,7760.0
2017-06-07 10:20:00,127.82,127.82,127.53,127.58,2100.0,119.0019,119.0019,118.7319,118.7785,2100.0
2017-06-07 10:25:00,127.51,127.54,127.42,127.54,1000.0,118.7133,118.7412,118.6295,118.7412,1000.0
2017-06-07 10:30:00,127.59,127.59,126.63,126.85,27669.0,118.7878,118.7878,117.894,118.0988,27669.0
2017-06-07 10:35:00,126.86,126.94,126.73,126.76,5300.0,118.1081,118.1826,117.9871,118.015,5300.0
2017-06-07 10:40:00,126.7,126.95,126.68,126.88,18180.0,117.9592,118.1919,117.9406,118.1268,18180.0
2017-06-07 10:45:00,126.86,127.25,126.81,127.25,3863.0,118.1081,118.4712,118.0616,118.4712,3863.0
2017-06-07 10:50:00,127.13,127.36,127.04,127.36,4908.0,118.3595,118.5736,118.2757,118.5736,4908.0
2017-06-07 10:55:00,127.3,127.46,127.26,127.39,15254.0,118.5178,118.6667,118.4805,118.6016,15254.0
2017-06-07 11:00:00,127.34,127.5,127.19,127.5,11917.0,118.555,118.704,118.4154,118.704,11917.0
2017-06-07 11:05:00,127.5,127.55,127.34,127.52,7110.0,118.704,118.7505,118.555,118.7226,7110.0
2017-06-07 11:10:00,127.55,127.55,127.32,127.53,3247.0,118.7505,118.7505,118.5364,118.7319,3247.0
2017-06-07 11:15:00,127.55,127.64,127.51,127.58,2731.0,118.7505,118.8343,118.7133,118.7785,2731.0
2017-06-07 11:20:00,127.55,127.56,127.42,127.42,1200.0,118.7505,118.7598,118.6295,118.6295,1200.0
2017-06-07 11:25:00,127.38,127.42,127.35,127.42,11804.0,118.5923,118.6295,118.5643,118.6295,11804.0
2017-06-07 11:30:00,127.49,127.67,127.37,127.39,5925.0,118.6947,118.8623,118.5829,118.6016,5925.0
2017-06-07 11:35:00,127.46,127.59,127.46,127.56,4369.0,118.6667,118.7878,118.6667,118.7598,4369.0
2017-06-07 11:40:00,127.5,127.58,127.44,127.54,1375.0,118.704,118.7785,118.6481,118.7412,1375.0
2017-06-07 11:45:00,127.58,127.6,127.15,127.26,8700.0,118.7785,118.7971,118.3781,118.4805,8700.0
2017-06-07 11:50:00,127.12,127.31,127.1,127.17,1400.0,118.3502,118.5271,118.3316,118.3967,1400.0
2017-06-07 11:55:00,127.25,127.26,127.04,127.11,1600.0,118.4712,118.4805,118.2757,118.3409,1600.0
2017-06-07 12:00:00,127.11,127.11,127.0,127.0,565.0,118.3409,118.3409,118.2385,118.2385,565.0
2017-06-07 12:05:00,127.02,127.04,126.9,126.9,2100.0,118.2571,118.2757,118.1454,118.1454,2100.0
2017-06-07 12:10:00,126.9,127.23,126.9,127.12,6224.0,118.1454,118.4526,118.1454,118.3502,6224.0
2017-06-07 12:15:00,127.18,127.21,127.12,127.21,1300.0,118.4061,118.434,118.3502,118.434,1300.0
2017-06-07 12:20:00,127.14,127.22,127.13,127.18,1900.0,118.3688,118.4433,118.3595,118.4061,1900.0
2017-06-07 12:25:00,127.16,127.22,127.14,127.22,4100.0,118.3874,118.4433,118.3688,118.4433,4100.0
2017-06-07 12:30:00,127.22,127.22,127.05,127.09,4771.0,118.4433,118.4433,118.285,118.3223,4771.0
2017-06-07 12:35:00,127.12,127.18,126.98,126.99,4086.0,118.3502,118.4061,118.2199,118.2292,4086.0
2017-06-07 12:40:00,126.99,127.02,126.92,126.92,1500.0,118.2292,118.2571,118.164,118.164,1500.0
2017-06-07 12:45:00,126.94,126.97,126.6,126.61,7190.0,118.1826,118.2105,117.8661,117.8754,7190.0
2017-06-07 12:50:00,126.68,126.86,126.61,126.77,6694.0,117.9406,118.1081,117.8754,118.0243,6694.0
2017-06-07 12:55:00,126.75,126.87,126.7,126.86,4400.0,118.0057,118.1174,117.9592,118.1081,4400.0
2017-06-07 13:00:00,126.89,126.94,126.71,126.74,3167.0,118.1361,118.1826,117.9685,117.9964,3167.0
2017-06-07 13:05:00,126.72,126.79,126.59,126.62,4400.0,117.9778,118.043,117.8568,117.8847,4400.0
2017-06-07 13:10:00,126.61,126.63,126.49,126.5,6128.0,117.8754,117.894,117.7637,117.773,6128.0
2017-06-07 13:15:00,126.57,126.63,126.4,126.4,3500.0,117.8381,117.894,117.6799,117.6799,3500.0
2017-06-07 13:20:00,126.39,126.79,126.26,126.7,6045.0,117.6706,118.043,117.5495,117.9592,6045.0
2017-06-07 13:25:00,126.76,126.76,126.64,126.65,3940.0,118.015,118.015,117.9033,117.9126,3940.0
2017-06-07 13:30:00,126.68,126.9,126.68,126.77,3800.0,117.9406,118.1454,117.9406,118.0243,3800.0
2017-06-07 13:35:00,126.78,126.82,126.69,126.77,1903.0,118.0337,118.0709,117.9499,118.0243,1903.0
2017-06-07 13:40:00,126.82,126.86,126.81,126.86,1100.0,118.0709,118.1081,118.0616,118.1081,1100.0
2017-06-07 13:45:00,126.9,126.95,126.8,126.89,3290.0,118.1454,118.1919,118.0523,118.1361,3290.0
2017-06-07 13:50:00,126.94,127.0,126.82,126.99,6400.0,118.1826,118.2385,118.0709,118.2292,6400.0
2017-06-07 13:55:00,127.0,127.08,126.84,126.84,4076.0,118.2385,118.313,118.0895,118.0895,4076.0
2017-06-07 14:00:00,126.88,126.97,126.86,126.91,5528.0,118.1268,118.2105,118.1081,118.1547,5528.0
2017-06-07 14:05:00,126.86,126.96,126.8,126.8,2453.0,118.1081,118.2012,118.0523,118.0523,2453.0
2017-06-07 14:10:00,126.79,126.79,126.68,126.68,1103.0,118.043,118.043,117.9406,117.9406,1103.0
2017-06-07 14:15:00,126.71,126.8,126.7,126.79,8312.0,117.9685,118.0523,117.9592,118.043,8312.0
2017-06-07 14:20:00,126.76,126.83,126.66,126.83,2200.0,118.015,118.0802,117.9219,118.0802,2200.0
2017-06-07 14:25:00,126.85,126.85,126.85,126.85,100.0,118.0988,118.0988,118.0988,118.0988,100.0
2017-06-07 14:30:00,126.86,127.04,126.86,127.02,2780.0,118.1081,118.2757,118.1081,118.2571,2780.0
2017-06-07 14:35:00,127.04,127.15,127.01,127.08,3191.0,118.2757,118.3781,118.2478,118.313,3191.0
2017-06-07 14:40:00,127.01,127.13,127.01,127.13,400.0,118.2478,118.3595,118.2478,118.3595,400.0
2017-06-07 14:45:00,127.09,127.33,127.09,127.14,3913.0,118.3223,118.5457,118.3223,118.3688,3913.0
2017-06-07 14:50:00,127.11,127.2,126.86,126.89,2006.0,118.3409,118.4247,118.1081,118.1361,2006.0
2017-06-07 14:55:00,126.97,127.03,126.95,127.03,1900.0,118.2105,118.2664,118.1919,118.2664,1900.0
2017-06-07 15:00:00,127.05,127.14,126.94,127.04,3568.0,118.285,118.3688,118.1826,118.2757,3568.0
2017-06-07 15:05:00,127.02,127.03,126.92,126.92,2810.0,118.2571,118.2664,118.164,118.164,2810.0
2017-06-07 15:10:00,126.94,127.1,126.93,127.02,4778.0,118.1826,118.3316,118.1733,118.2571,4778.0
2017-06-07 15:15:00,127.02,127.16,126.97,127.15,4010.0,118.2571,118.3874,118.2105,118.3781,4010.0
2017-06-07 15:20:00,127.15,127.22,127.15,127.19,5436.0,118.3781,118.4433,118.3781,118.4154,5436.0
2017-06-07 15:25:00,127.21,127.33,127.19,127.27,4493.0,118.434,118.5457,118.4154,118.4898,4493.0
2017-06-07 15:30:00,127.25,127.26,126.97,126.97,7972.0,118.4712,118.4805,118.2105,118.2105,7972.0
2017-06-07 15:35:00,127.0,127.01,126.87,126.88,5647.0,118.2385,118.2478,118.1174,118.1268,5647.0
2017-06-07 15:40:00,126.88,127.03,126.82,127.03,5611.0,118.1268,118.2664,118.0709,118.2664,5611.0
2017-06-07 15:45:00,127.03,127.06,126.74,126.8,11482.0,118.2664,118.2943,117.9964,118.0523,11482.0
2017-06-07 15:50:00,126.8,126.81,126.62,126.68,17235.0,118.0523,118.0616,117.8847,117.9406,17235.0
2017-06-07 15:55:00,126.66,126.77,126.61,126.72,34961.0,117.9219,118.0243,117.8754,117.9778,34961.0
2017-06-08 09:30:00,127.04,127.25,126.37,126.91,14908.0,118.2757,118.4712,117.6519,118.1547,14908.0
2017-06-08 09:35:00,127.11,127.78,127.1,127.53,22937.0,118.3409,118.9647,118.3316,118.7319,22937.0
2017-06-08 09:40:00,127.52,128.31,127.51,128.0,17670.0,118.7226,119.4581,118.7133,119.1695,17670.0
2017-06-08 09:45:00,127.98,128.0,127.18,127.35,14467.0,119.1509,119.1695,118.4061,118.5643,14467.0
2017-06-08 09:50:00,127.35,127.94,127.21,127.94,20508.0,118.5643,119.1136,118.434,119.1136,20508.0
2017-06-08 09:55:00,128.03,128.25,127.27,127.36,6966.0,119.1974,119.4022,118.4898,118.5736,6966.0
2017-06-08 10:00:00,127.47,127.57,127.2,127.33,17357.0,118.6761,118.7692,118.4247,118.5457,17357.0
2017-06-08 10:05:00,127.3,127.75,127.24,127.66,13639.0,118.5178,118.9367,118.4619,118.8529,13639.0
2017-06-08 10:10:00,127.73,127.96,127.42,127.6,9592.0,118.9181,119.1322,118.6295,118.7971,9592.0
2017-06-08 10:15:00,127.64,128.09,127.49,127.91,50387.0,118.8343,119.2533,118.6947,119.0857,50387.0
2017-06-08 10:20:00,127.77,128.23,127.69,127.95,14729.0,118.9554,119.3836,118.8809,119.1229,14729.0
2017-06-08 10:25:00,127.95,128.09,127.56,127.56,12090.0,119.1229,119.2533,118.7598,118.7598,12090.0
2017-06-08 10:30:00,127.76,127.82,127.42,127.54,9522.0,118.946,119.0019,118.6295,118.7412,9522.0
2017-06-08 10:35:00,127.61,127.65,127.33,127.47,5527.0,118.8064,118.8436,118.5457,118.6761,5527.0
2017-06-08 10:40:00,127.62,127.84,127.51,127.59,17554.0,118.8157,119.0205,118.7133,118.7878,17554.0
2017-06-08 10:45:00,127.63,128.12,127.58,127.86,15126.0,118.825,119.2812,118.7785,119.0391,15126.0
2017-06-08 10:50:00,127.85,128.07,127.71,127.71,21427.0,119.0298,119.2347,118.8995,118.8995,21427.0
2017-06-08 10:55:00,127.78,127.93,127.74,127.85,3205.0,118.9647,119.1043,118.9274,119.0298,3205.0
2017-06-08 11:00:00,127.84,128.19,127.81,128.16,9132.0,119.0205,119.3464,118.9926,119.3184,9132.0
2017-06-08 11:05:00,128.19,128.19,127.89,128.05,8620.0,119.3464,119.3464,119.0671,119.216,8620.0
2017-06-08 11:10:00,128.05,128.19,127.89,128.15,14441.0,119.216,119.3464,119.0671,119.3091,14441.0
2017-06-08 11:15:00,128.16,128.7,128.12,128.5,22804.0,119.3184,119.8212,119.2812,119.635,22804.0
2017-06-08 11:20:00,128.58,128.59,128.4,128.47,6400.0,119.7095,119.7188,119.5419,119.6071,6400.0
2017-06-08 11:25:00,128.4,128.61,128.25,128.53,19200.0,119.5419,119.7374,119.4022,119.6629,19200.0
2017-06-08 11:30:00,128.56,128.57,128.19,128.2,3001.0,119.6909,119.7002,119.3464,119.3557,3001.0
2017-06-08 11:35:00,128.27,128.47,128.19,128.25,10116.0,119.4209,119.6071,119.3464,119.4022,10116.0
2017-06-08 11:40:00,128.32,128.44,128.32,128.35,2148.0,119.4674,119.5791,119.4674,119.4953,2148.0
2017-06-08 11:45:00,128.3,128.5,128.15,128.39,3800.0,119.4488,119.635,119.3091,119.5326,3800.0
2017-06-08 11:50:00,128.39,128.73,128.28,128.72,14696.0,119.5326,119.8491,119.4302,119.8398,14696.0
2017-06-08 11:55:00,128.75,128.99,128.75,128.89,8990.0,119.8677,120.0912,119.8677,119.9981,8990.0
2017-06-08 12:00:00,128.99,128.99,128.87,128.9,4692.0,120.0912,120.0912,119.9795,120.0074,4692.0
2017-06-08 12:05:00,128.95,129.1,128.9,128.97,4160.0,120.0539,120.1936,120.0074,120.0726,4160.0
2017-06-08 12:10:00,129.06,129.06,128.85,129.05,7743.0,120.1564,120.1564,119.9608,120.147,7743.0
2017-06-08 12:15:00,129.0,129.09,128.88,128.88,8067.0,120.1005,120.1843,119.9888,119.9888,8067.0
2017-06-08 12:20:00,128.87,129.03,128.71,128.76,15290.0,119.9795,120.1284,119.8305,119.8771,15290.0
2017-06-08 12:25:00,128.79,128.88,128.73,128.84,5150.0,119.905,119.9888,119.8491,119.9515,5150.0
2017-06-08 12:30:00,128.73,128.98,128.73,128.97,16028.0,119.8491,120.0819,119.8491,120.0726,16028.0
2017-06-08 12:35:00,128.98,129.21,128.91,129.21,9581.0,120.0819,120.296,120.0167,120.296,9581.0
2017-06-08 12:40:00,129.1,129.29,129.1,129.22,5052.0,120.1936,120.3705,120.1936,120.3053,5052.0
2017-06-08 12:45:00,129.26,129.41,129.25,129.3,2900.0,120.3426,120.4822,120.3333,120.3798,2900.0
2017-06-08 12:50:00,129.3,129.59,129.3,129.55,11542.0,120.3798,120.6498,120.3798,120.6126,11542.0
2017-06-08 12:55:00,129.55,129.84,129.48,129.84,13186.0,120.6126,120.8825,120.5474,120.8825,13186.0
2017-06-08 13:00:00,129.77,129.84,129.45,129.84,31328.0,120.8174,120.8825,120.5195,120.8825,31328.0
2017-06-08 13:05:00,129.82,129.9,129.57,129.69,10778.0,120.8639,120.9384,120.6312,120.7429,10778.0
2017-06-08 13:10:00,129.73,129.82,129.69,129.72,2900.0,120.7801,120.8639,120.7429,120.7708,2900.0
2017-06-08 13:15:00,129.66,129.86,129.66,129.86,3410.0,120.715,120.9012,120.715,120.9012,3410.0
2017-06-08 13:20:00,129.81,129.84,129.6,129.61,2750.0,120.8546,120.8825,120.6591,120.6684,2750.0
2017-06-08 13:25:00,129.62,129.76,129.46,129.58,11060.0,120.6777,120.8081,120.5288,120.6405,11060.0
2017-06-08 13:30:00,129.54,129.54,129.18,129.2,6565.0,120.6032,120.6032,120.2681,120.2867,6565.0
2017-06-08 13:35:00,129.27,129.46,129.2,129.28,9631.0,120.3519,120.5288,120.2867,120.3612,9631.0
2017-06-08 13:40:00,129.27,129.39,129.22,129.31,2000.0,120.3519,120.4636,120.3053,120.3891,2000.0
2017-06-08 13:45:00,129.33,129.64,129.3,129.64,4275.0,120.4077,120.6963,120.3798,120.6963,4275.0
2017-06-08 13:50:00,129.57,129.71,129.23,129.59,19605.0,120.6312,120.7615,120.3146,120.6498,19605.0
2017-06-08 13:55:00,129.59,129.66,129.36,129.36,4300.0,120.6498,120.715,120.4357,120.4357,4300.0
2017-06-08 14:00:00,129.36,129.38,129.17,129.25,8294.0,120.4357,120.4543,120.2588,120.3333,8294.0
2017-06-08 14:05:00,129.19,129.3,129.16,129.24,10044.0,120.2774,120.3798,120.2495,120.3239,10044.0
2017-06-08 14:10:00,129.22,129.25,128.81,128.81,7632.0,120.3053,120.3333,119.9236,119.9236,7632.0
2017-06-08 14:15:00,128.8,128.99,128.79,128.92,4622.0,119.9143,120.0912,119.905,120.026,4622.0
2017-06-08 14:20:00,128.89,128.97,128.66,128.66,2600.0,119.9981,120.0726,119.784,119.784,2600.0
2017-06-08 14:25:00,128.76,128.78,128.56,128.59,3200.0,119.8771,119.8957,119.6909,119.7188,3200.0
2017-06-08 14:30:00,128.63,128.74,128.58,128.71,5450.0,119.756,119.8584,119.7095,119.8305,5450.0
2017-06-08 14:35:00,128.75,128.8,128.58,128.65,5100.0,119.8677,119.9143,119.7095,119.7746,5100.0
2017-06-08 14:40:00,128.69,128.81,128.68,128.68,7534.0,119.8119,119.9236,119.8026,119.8026,7534.0
2017-06-08 14:45:00,128.72,128.72,128.38,128.58,8470.0,119.8398,119.8398,119.5233,119.7095,8470.0
2017-06-08 14:50:00,128.62,128.62,128.33,128.39,3700.0,119.7467,119.7467,119.4767,119.5326,3700.0
2017-06-08 14:55:00,128.35,128.57,128.32,128.34,7373.0,119.4953,119.7002,119.4674,119.486,7373.0
2017-06-08 15:00:00,128.41,128.64,128.38,128.64,10607.0,119.5512,119.7653,119.5233,119.7653,10607.0
2017-06-08 15:05:00,128.62,128.66,128.48,128.5,11088.0,119.7467,119.784,119.6164,119.635,11088.0
2017-06-08 15:10:00,128.47,128.47,128.18,128.4,10196.0,119.6071,119.6071,119.3371,119.5419,10196.0
2017-06-08 15:15:00,128.4,128.58,128.39,128.52,8829.0,119.5419,119.7095,119.5326,119.6536,8829.0
2017-06-08 15:20:00,128.49,128.55,128.37,128.53,6611.0,119.6257,119.6815,119.514,119.6629,6611.0
2017-06-08 15:25:00,128.5,128.56,128.45,128.47,14201.0,119.635,119.6909,119.5884,119.6071,14201.0
2017-06-08 15:30:00,128.47,128.47,128.26,128.35,15357.0,119.6071,119.6071,119.4115,119.4953,15357.0
2017-06-08 15:35:00,128.34,128.38,128.19,128.27,11947.0,119.486,119.5233,119.3464,119.4209,11947.0
2017-06-08 15:40:00,128.3,128.35,128.04,128.06,13733.0,119.4488,119.4953,119.2067,119.2253,13733.0
2017-06-08 15:45:00,128.05,128.42,128.05,128.4,28699.0,119.216,119.5605,119.216,119.5419,28699.0
2017-06-08 15:50:00,128.41,128.51,128.36,128.38,30948.0,119.5512,119.6443,119.5047,119.5233,30948.0
2017-06-08 15:55:00,128.39,128.48,128.3,128.35,57227.0,119.5326,119.6164,119.4488,119.4953,57227.0
2017-06-09 09:30:00,128.75,128.99,128.4,128.81,8420.0,119.8677,120.0912,119.5419,119.9236,8420.0
2017-06-09 09:35:00,128.68,129.0,128.58,128.9,10269.0,119.8026,120.1005,119.7095,120.0074,10269.0
2017-06-09 09:40:00,128.97,129.54,128.73,129.32,10381.0,120.0726,120.6032,119.8491,120.3984,10381.0
2017-06-09 09:45:00,129.48,129.48,128.8,129.17,8081.0,120.5474,120.5474,119.9143,120.2588,8081.0
2017-06-09 09:50:00,129.22,129.68,129.0,129.51,7599.0,120.3053,120.7336,120.1005,120.5753,7599.0
2017-06-09 09:55:00,129.37,130.19,129.36,130.03,37465.0,120.445,121.2084,120.4357,121.0594,37465.0
2017-06-09 10:00:00,129.98,130.09,129.51,129.73,10969.0,121.0129,121.1153,120.5753,120.7801,10969.0
2017-06-09 10:05:00,129.65,129.78,129.3,129.75,6642.0,120.7057,120.8267,120.3798,120.7988,6642.0
2017-06-09 10:10:00,129.8,129.8,129.5,129.6,5311.0,120.8453,120.8453,120.566,120.6591,5311.0
2017-06-09 10:15:00,129.6,130.07,129.6,130.07,18097.0,120.6591,121.0967,120.6591,121.0967,18097.0
2017-06-09 10:20:00,130.09,130.33,129.78,130.1,23529.0,121.1153,121.3387,120.8267,121.1246,23529.0
2017-06-09 10:25:00,130.03,130.35,129.89,130.15,10631.0,121.0594,121.3574,120.9291,121.1712,10631.0
2017-06-09 10:30:00,130.11,130.41,130.05,130.36,6400.0,121.1339,121.4132,121.0781,121.3667,6400.0
2017-06-09 10:35:00,130.29,130.52,130.14,130.39,4087.0,121.3015,121.5156,121.1619,121.3946,4087.0
2017-06-09 10:40:00,130.31,130.45,130.05,130.25,9916.0,121.3201,121.4505,121.0781,121.2643,9916.0
2017-06-09 10:45:00,130.38,130.42,130.16,130.36,3306.0,121.3853,121.4225,121.1805,121.3667,3306.0
2017-06-09 10:50:00,130.41,130.61,130.41,130.61,3200.0,121.4132,121.5994,121.4132,121.5994,3200.0
2017-06-09 10:55:00,130.52,130.63,130.45,130.5,11759.0,121.5156,121.618,121.4505,121.497,11759.0
2017-06-09 11:00:00,130.45,130.71,130.43,130.67,11211.0,121.4505,121.6925,121.4318,121.6553,11211.0
2017-06-09 11:05:00,130.64,130.93,130.64,130.76,12573.0,121.6274,121.8974,121.6274,121.7391,12573.0
2017-06-09 11:10:00,130.81,130.92,130.77,130.83,19456.0,121.7856,121.888,121.7484,121.8042,19456.0
2017-06-09 11:15:00,130.85,130.91,130.69,130.73,4668.0,121.8229,121.8787,121.6739,121.7111,4668.0
2017-06-09 11:20:00,130.69,130.69,130.4,130.59,5400.0,121.6739,121.6739,121.4039,121.5808,5400.0
2017-06-09 11:25:00,130.56,130.69,130.55,130.63,1700.0,121.5529,121.6739,121.5436,121.618,1700.0
2017-06-09 11:30:00,130.6,130.65,130.48,130.58,15474.0,121.5901,121.6367,121.4784,121.5715,15474.0
2017-06-09 11:35:00,130.6,130.6,130.21,130.22,6437.0,121.5901,121.5901,121.227,121.2363,6437.0
2017-06-09 11:40:00,130.27,130.27,130.04,130.18,5130.0,121.2829,121.2829,121.0688,121.1991,5130.0
2017-06-09 11:45:00,130.19,130.32,130.19,130.32,3099.0,121.2084,121.3294,121.2084,121.3294,3099.0
2017-06-09 11:50:00,130.33,130.36,130.28,130.36,3300.0,121.3387,121.3667,121.2922,121.3667,3300.0
2017-06-09 11:55:00,130.29,130.36,130.05,130.05,8712.0,121.3015,121.3667,121.0781,121.0781,8712.0
2017-06-09 12:00:00,130.01,130.36,130.01,130.34,6502.0,121.0408,121.3667,121.0408,121.3481,6502.0
2017-06-09 12:05:00,130.34,130.48,130.17,130.46,16066.0,121.3481,121.4784,121.1898,121.4598,16066.0
2017-06-09 12:10:00,130.45,130.67,130.37,130.67,10334.0,121.4505,121.6553,121.376,121.6553,10334.0
2017-06-09 12:15:00,130.69,131.04,130.63,130.94,17289.0,121.6739,121.9998,121.618,121.9067,17289.0
2017-06-09 12:20:00,130.94,131.23,130.89,131.07,13555.0,121.9067,122.1767,121.8601,122.0277,13555.0
2017-06-09 12:25:00,131.03,131.08,130.81,130.95,4964.0,121.9905,122.037,121.7856,121.916,4964.0
2017-06-09 12:30:00,130.96,130.98,130.5,130.5,6768.0,121.9253,121.9439,121.497,121.497,6768.0
2017-06-09 12:35:00,130.5,130.7,130.44,130.7,4515.0,121.497,121.6832,121.4412,121.6832,4515.0
2017-06-09 12:40:00,130.75,130.8,130.67,130.8,8191.0,121.7298,121.7763,121.6553,121.7763,8191.0
2017-06-09 12:45:00,130.86,131.0,130.84,131.0,3530.0,121.8322,121.9625,121.8136,121.9625,3530.0
2017-06-09 12:50:00,130.98,131.15,130.98,131.14,2200.0,121.9439,122.1022,121.9439,122.0929,2200.0
2017-06-09 12:55:00,131.06,131.69,130.99,131.51,31307.0,122.0184,122.6049,121.9532,122.4373,31307.0
2017-06-09 13:00:00,131.41,131.55,131.3,131.34,7083.0,122.3442,122.4746,122.2418,122.2791,7083.0
2017-06-09 13:05:00,131.39,131.39,131.09,131.09,5985.0,122.3256,122.3256,122.0463,122.0463,5985.0
2017-06-09 13:10:00,131.09,131.09,130.8,130.8,3572.0,122.0463,122.0463,121.7763,121.7763,3572.0
2017-06-09 13:15:00,130.81,131.3,130.8,131.01,8457.0,121.7856,122.2418,121.7763,121.9718,8457.0
2017-06-09 13:20:00,131.15,131.16,131.01,131.01,1174.0,122.1022,122.1115,121.9718,121.9718,1174.0
2017-06-09 13:25:00,131.01,131.06,130.91,130.96,5888.0,121.9718,122.0184,121.8787,121.9253,5888.0
2017-06-09 13:30:00,130.96,131.29,130.91,131.16,11251.0,121.9253,122.2325,121.8787,122.1115,11251.0
2017-06-09 13:35:00,131.08,131.38,131.08,131.16,5827.0,122.037,122.3163,122.037,122.1115,5827.0
2017-06-09 13:40:00,131.14,131.25,130.98,131.01,4200.0,122.0929,122.1953,121.9439,121.9718,4200.0
2017-06-09 13:45:00,131.01,131.16,130.97,131.16,9586.0,121.9718,122.1115,121.9346,122.1115,9586.0
2017-06-09 13:50:00,131.09,131.28,131.05,131.11,7617.0,122.0463,122.2232,122.0091,122.0649,7617.0
2017-06-09 13:55:00,131.07,131.11,130.9,131.05,17597.0,122.0277,122.0649,121.8694,122.0091,17597.0
2017-06-09 14:00:00,131.08,131.12,130.91,131.03,6855.0,122.037,122.0742,121.8787,121.9905,6855.0
2017-06-09 14:05:00,131.01,131.01,130.71,130.79,9352.0,121.9718,121.9718,121.6925,121.767,9352.0
2017-06-09 14:10:00,130.72,130.87,130.66,130.84,5561.0,121.7018,121.8415,121.646,121.8136,5561.0
2017-06-09 14:15:00,130.86,130.95,130.79,130.9,8250.0,121.8322,121.916,121.767,121.8694,8250.0
2017-06-09 14:20:00,130.88,131.08,130.88,131.03,5183.0,121.8508,122.037,121.8508,121.9905,5183.0
2017-06-09 14:25:00,131.09,131.1,130.78,130.91,17905.0,122.0463,122.0556,121.7577,121.8787,17905.0
2017-06-09 14:30:00,130.9,130.9,130.42,130.46,9452.0,121.8694,121.8694,121.4225,121.4598,9452.0
2017-06-09 14:35:00,130.52,130.52,130.34,130.43,3060.0,121.5156,121.5156,121.3481,121.4318,3060.0
2017-06-09 14:40:00,130.38,130.43,130.0,130.0,3500.0,121.3853,121.4318,121.0315,121.0315,3500.0
2017-06-09 14:45:00,130.01,130.11,129.82,129.95,7462.0,121.0408,121.1339,120.8639,120.985,7462.0
2017-06-09 14:50:00,129.93,129.94,129.51,129.94,4354.0,120.9663,120.9756,120.5753,120.9756,4354.0
2017-06-09 14:55:00,129.95,130.05,129.85,129.94,6601.0,120.985,121.0781,120.8919,120.9756,6601.0
2017-06-09 15:00:00,130.05,130.35,130.05,130.33,8987.0,121.0781,121.3574,121.0781,121.3387,8987.0
2017-06-09 15:05:00,130.33,130.46,130.15,130.46,6107.0,121.3387,121.4598,121.1712,121.4598,6107.0
2017-06-09 15:10:00,130.49,130.68,130.33,130.33,7588.0,121.4877,121.6646,121.3387,121.3387,7588.0
2017-06-09 15:15:00,130.36,130.48,130.08,130.48,6200.0,121.3667,121.4784,121.106,121.4784,6200.0
2017-06-09 15:20:00,130.5,130.96,130.43,130.82,16164.0,121.497,121.9253,121.4318,121.7949,16164.0
2017-06-09 15:25:00,130.82,130.84,130.63,130.72,6593.0,121.7949,121.8136,121.618,121.7018,6593.0
2017-06-09 15:30:00,130.72,130.72,130.26,130.3,8241.0,121.7018,121.7018,121.2736,121.3108,8241.0
2017-06-09 15:35:00,130.36,130.43,130.29,130.34,8460.0,121.3667,121.4318,121.3015,121.3481,8460.0
2017-06-09 15:40:00,130.33,130.37,130.12,130.17,19088.0,121.3387,121.376,121.1432,121.1898,19088.0
2017-06-09 15:45:00,130.18,130.36,130.1,130.13,19298.0,121.1991,121.3667,121.1246,121.1525,19298.0
2017-06-09 15:50:00,130.18,130.46,130.15,130.31,23496.0,121.1991,121.4598,121.1712,121.3201,23496.0
2017-06-09 15:55:00,130.31,130.39,130.21,130.33,58577.0,121.3201,121.3946,121.227,121.3387,58577.0
2017-06-12 09:30:00,129.59,130.46,129.15,130.0,43673.0,120.6498,121.4598,120.2401,121.0315,43673.0
2017-06-12 09:35:00,130.0,130.25,129.39,129.8,16926.0,121.0315,121.2643,120.4636,120.8453,16926.0
2017-06-12 09:40:00,129.71,129.96,129.47,129.78,5363.0,120.7615,120.9943,120.5381,120.8267,5363.0
2017-06-12 09:45:00,129.78,130.2,129.55,130.06,19657.0,120.8267,121.2177,120.6126,121.0874,19657.0
2017-06-12 09:50:00,130.0,130.08,129.47,129.47,9331.0,121.0315,121.106,120.5381,120.5381,9331.0
2017-06-12 09:55:00,129.65,129.7,128.25,128.31,16363.0,120.7057,120.7522,119.4022,119.4581,16363.0
2017-06-12 10:00:00,128.23,128.63,128.0,128.24,15757.0,119.3836,119.756,119.1695,119.3929,15757.0
2017-06-12 10:05:00,128.21,128.75,128.16,128.31,14286.0,119.365,119.8677,119.3184,119.4581,14286.0
2017-06-12 10:10:00,128.31,128.67,128.25,128.58,14080.0,119.4581,119.7933,119.4022,119.7095,14080.0
2017-06-12 10:15:00,128.63,128.87,128.59,128.85,5317.0,119.756,119.9795,119.7188,119.9608,5317.0
2017-06-12 10:20:00,128.9,129.24,128.76,128.98,17100.0,120.0074,120.3239,119.8771,120.0819,17100.0
2017-06-12 10:25:00,128.99,129.44,128.95,129.44,7304.0,120.0912,120.5101,120.0539,120.5101,7304.0
2017-06-12 10:30:00,129.36,129.36,129.03,129.06,7024.0,120.4357,120.4357,120.1284,120.1564,7024.0
2017-06-12 10:35:00,128.99,129.13,128.76,128.82,10154.0,120.0912,120.2215,119.8771,119.9329,10154.0
2017-06-12 10:40:00,128.94,129.29,128.86,129.29,4546.0,120.0446,120.3705,119.9702,120.3705,4546.0
2017-06-12 10:45:00,129.3,129.39,129.17,129.23,8085.0,120.3798,120.4636,120.2588,120.3146,8085.0
2017-06-12 10:50:00,129.17,129.53,129.17,129.51,10249.0,120.2588,120.5939,120.2588,120.5753,10249.0
2017-06-12 10:55:00,129.55,129.55,129.15,129.35,7106.0,120.6126,120.6126,120.2401,120.4264,7106.0
2017-06-12 11:00:00,129.35,129.54,129.19,129.35,12984.0,120.4264,120.6032,120.2774,120.4264,12984.0
2017-06-12 11:05:00,129.36,129.51,129.31,129.32,9891.0,120.4357,120.5753,120.3891,120.3984,9891.0
2017-06-12 11:10:00,129.41,129.41,129.05,129.06,9047.0,120.4822,120.4822,120.147,120.1564,9047.0
2017-06-12 11:15:00,129.18,129.47,129.05,129.46,6280.0,120.2681,120.5381,120.147,120.5288,6280.0
2017-06-12 11:20:00,129.44,129.44,129.21,129.27,8100.0,120.5101,120.5101,120.296,120.3519,8100.0
2017-06-12 11:25:00,129.29,129.48,129.27,129.48,8924.0,120.3705,120.5474,120.3519,120.5474,8924.0
2017-06-12 11:30:00,129.5,129.55,129.29,129.48,9505.0,120.566,120.6126,120.3705,120.5474,9505.0
2017-06-12 11:35:00,129.49,129.6,129.36,129.4,5975.0,120.5567,120.6591,120.4357,120.4729,5975.0
2017-06-12 11:40:00,129.36,129.36,128.92,128.92,4483.0,120.4357,120.4357,120.026,120.026,4483.0
2017-06-12 11:45:00,128.96,128.97,128.27,128.32,8924.0,120.0633,120.0726,119.4209,119.4674,8924.0
2017-06-12 11:50:00,128.32,128.43,128.25,128.39,12832.0,119.4674,119.5698,119.4022,119.5326,12832.0
2017-06-12 11:55:00,128.39,128.83,128.39,128.66,5800.0,119.5326,119.9422,119.5326,119.784,5800.0
2017-06-12 12:00:00,128.61,128.61,128.45,128.58,5710.0,119.7374,119.7374,119.5884,119.7095,5710.0
2017-06-12 12:05:00,128.54,128.59,128.39,128.59,3846.0,119.6722,119.7188,119.5326,119.7188,3846.0
2017-06-12 12:10:00,128.63,129.03,128.62,129.03,3500.0,119.756,120.1284,119.7467,120.1284,3500.0
2017-06-12 12:15:00,129.06,129.28,129.0,129.28,3256.0,120.1564,120.3612,120.1005,120.3612,3256.0
2017-06-12 12:20:00,129.3,129.39,129.16,129.22,6378.0,120.3798,120.4636,120.2495,120.3053,6378.0
2017-06-12 12:25:00,129.27,129.5,129.27,129.49,2882.0,120.3519,120.566,120.3519,120.5567,2882.0
2017-06-12 12:30:00,129.49,129.81,129.49,129.81,9400.0,120.5567,120.8546,120.5567,120.8546,9400.0
2017-06-12 12:35:00,129.77,130.13,129.73,130.08,19645.0,120.8174,121.1525,120.7801,121.106,19645.0
2017-06-12 12:40:00,130.05,130.09,129.74,129.9,7700.0,121.0781,121.1153,120.7894,120.9384,7700.0
2017-06-12 12:45:00,129.9,130.1,129.85,129.99,15923.0,120.9384,121.1246,120.8919,121.0222,15923.0
2017-06-12 12:50:00,130.0,130.06,129.96,130.06,6864.0,121.0315,121.0874,120.9943,121.0874,6864.0
2017-06-12 12:55:00,130.08,130.21,130.01,130.07,7750.0,121.106,121.227,121.0408,121.0967,7750.0
2017-06-12 13:00:00,130.14,130.24,130.14,130.24,1900.0,121.1619,121.255,121.1619,121.255,1900.0
2017-06-12 13:05:00,130.19,130.34,130.07,130.34,14580.0,121.2084,121.3481,121.0967,121.3481,14580.0
2017-06-12 13:10:00,130.27,130.48,130.23,130.47,12276.0,121.2829,121.4784,121.2456,121.4691,12276.0
2017-06-12 13:15:00,130.44,130.55,130.39,130.55,10936.0,121.4412,121.5436,121.3946,121.5436,10936.0
2017-06-12 13:20:00,130.52,130.73,130.52,130.6,7801.0,121.5156,121.7111,121.5156,121.5901,7801.0
2017-06-12 13:25:00,130.59,130.66,130.55,130.55,9062.0,121.5808,121.646,121.5436,121.5436,9062.0
2017-06-12 13:30:00,130.59,130.81,130.59,130.77,4404.0,121.5808,121.7856,121.5808,121.7484,4404.0
2017-06-12 13:35:00,130.78,130.78,130.52,130.58,6738.0,121.7577,121.7577,121.5156,121.5715,6738.0
2017-06-12 13:40:00,130.58,130.58,130.34,130.49,9821.0,121.5715,121.5715,121.3481,121.4877,9821.0
2017-06-12 13:45:00,130.5,130.76,130.5,130.76,24500.0,121.497,121.7391,121.497,121.7391,24500.0
2017-06-12 13:50:00,130.78,130.81,130.51,130.6,19937.0,121.7577,121.7856,121.5063,121.5901,19937.0
2017-06-12 13:55:00,130.51,130.55,130.32,130.49,7600.0,121.5063,121.5436,121.3294,121.4877,7600.0
2017-06-12 14:00:00,130.49,130.49,130.24,130.45,8174.0,121.4877,121.4877,121.255,121.4505,8174.0
2017-06-12 14:05:00,130.45,130.56,130.35,130.48,15035.0,121.4505,121.5529,121.3574,121.4784,15035.0
2017-06-12 14:10:00,130.59,130.65,130.23,130.23,5732.0,121.5808,121.6367,121.2456,121.2456,5732.0
2017-06-12 14:15:00,130.32,130.35,129.7,129.82,9049.0,121.3294,121.3574,120.7522,120.8639,9049.0
2017-06-12 14:20:00,129.84,130.06,129.81,130.04,12783.0,120.8825,121.0874,120.8546,121.0688,12783.0
2017-06-12 14:25:00,130.03,130.09,129.57,129.77,5779.0,121.0594,121.1153,120.6312,120.8174,5779.0
2017-06-12 14:30:00,129.77,130.03,129.77,129.91,10496.0,120.8174,121.0594,120.8174,120.9477,10496.0
2017-06-12 14:35:00,129.89,130.0,129.8,130.0,4269.0,120.9291,121.0315,120.8453,121.0315,4269.0
2017-06-12 14:40:00,129.97,130.09,129.94,130.02,8989.0,121.0036,121.1153,120.9756,121.0501,8989.0
2017-06-12 14:45:00,130.06,130.09,129.86,129.94,14283.0,121.0874,121.1153,120.9012,120.9756,14283.0
2017-06-12 14:50:00,129.98,130.1,129.89,129.89,9843.0,121.0129,121.1246,120.9291,120.9291,9843.0
2017-06-12 14:55:00,129.95,130.08,129.89,130.06,4459.0,120.985,121.106,120.9291,121.0874,4459.0
2017-06-12 15:00:00,130.05,130.06,129.71,129.71,5983.0,121.0781,121.0874,120.7615,120.7615,5983.0
2017-06-12 15:05:00,129.74,130.23,129.73,130.13,5439.0,120.7894,121.2456,120.7801,121.1525,5439.0
2017-06-12 15:10:00,130.06,130.13,129.99,130.11,5210.0,121.0874,121.1525,121.0222,121.1339,5210.0
2017-06-12 15:15:00,130.14,130.29,129.96,129.99,4900.0,121.1619,121.3015,120.9943,121.0222,4900.0
2017-06-12 15:20:00,129.97,130.22,129.93,130.2,4073.0,121.0036,121.2363,120.9663,121.2177,4073.0
2017-06-12 15:25:00,130.19,130.2,129.92,129.99,9620.0,121.2084,121.2177,120.957,121.0222,9620.0
2017-06-12 15:30:00,129.96,130.08,129.84,129.84,13900.0,120.9943,121.106,120.8825,120.8825,13900.0
2017-06-12 15:35:00,129.9,130.0,129.75,129.75,8950.0,120.9384,121.0315,120.7988,120.7988,8950.0
2017-06-12 15:40:00,129.77,129.84,129.56,129.62,8824.0,120.8174,120.8825,120.6219,120.6777,8824.0
2017-06-12 15:45:00,129.62,129.92,129.6,129.72,10841.0,120.6777,120.957,120.6591,120.7708,10841.0
2017-06-12 15:50:00,129.73,129.8,129.62,129.77,12571.0,120.7801,120.8453,120.6777,120.8174,12571.0
2017-06-12 15:55:00,129.8,129.96,129.7,129.93,30947.0,120.8453,120.9943,120.7522,120.9663,30947.0
2017-06-13 09:30:00,130.36,130.57,130.18,130.57,13017.0,121.3667,121.5622,121.1991,121.5622,13017.0
2017-06-13 09:35:00,130.74,131.21,130.45,131.21,9350.0,121.7205,122.158,121.4505,122.158,9350.0
2017-06-13 09:40:00,131.16,131.92,131.08,131.78,17110.0,122.1115,122.8191,122.037,122.6887,17110.0
2017-06-13 09:45:00,131.78,132.05,131.74,131.75,12763.0,122.6887,122.9401,122.6515,122.6608,12763.0
2017-06-13 09:50:00,131.89,132.14,131.57,131.98,8456.0,122.7911,123.0239,122.4932,122.8749,8456.0
2017-06-13 09:55:00,132.1,132.1,131.79,132.02,19016.0,122.9866,122.9866,122.698,122.9122,19016.0
2017-06-13 10:00:00,131.98,132.38,131.74,132.26,15535.0,122.8749,123.2473,122.6515,123.1356,15535.0
2017-06-13 10:05:00,132.23,132.54,132.12,132.2,7629.0,123.1077,123.3963,123.0053,123.0797,7629.0
2017-06-13 10:10:00,132.21,132.21,131.71,131.84,12135.0,123.089,123.089,122.6235,122.7446,12135.0
2017-06-13 10:15:00,131.83,132.2,131.78,132.04,5456.0,122.7353,123.0797,122.6887,122.9308,5456.0
2017-06-13 10:20:00,132.14,132.14,131.76,131.77,7046.0,123.0239,123.0239,122.6701,122.6794,7046.0
2017-06-13 10:25:00,131.82,131.99,131.69,131.69,4745.0,122.726,122.8842,122.6049,122.6049,4745.0
2017-06-13 10:30:00,131.69,131.79,131.39,131.41,5452.0,122.6049,122.698,122.3256,122.3442,5452.0
2017-06-13 10:35:00,131.54,131.62,131.32,131.36,4123.0,122.4653,122.5397,122.2604,122.2977,4123.0
2017-06-13 10:40:00,131.36,131.5,131.11,131.14,7555.0,122.2977,122.428,122.0649,122.0929,7555.0
2017-06-13 10:45:00,131.16,131.67,131.16,131.66,2633.0,122.1115,122.5863,122.1115,122.577,2633.0
2017-06-13 10:50:00,131.66,131.66,131.18,131.18,3916.0,122.577,122.577,122.1301,122.1301,3916.0
2017-06-13 10:55:00,131.31,131.45,131.17,131.22,2201.0,122.2511,122.3815,122.1208,122.1673,2201.0
2017-06-13 11:00:00,131.22,131.53,131.16,131.34,6389.0,122.1673,122.456,122.1115,122.2791,6389.0
2017-06-13 11:05:00,131.32,131.37,131.19,131.37,2061.0,122.2604,122.307,122.1394,122.307,2061.0
2017-06-13 11:10:00,131.29,131.51,131.19,131.51,4618.0,122.2325,122.4373,122.1394,122.4373,4618.0
2017-06-13 11:15:00,131.51,131.56,131.37,131.5,5097.0,122.4373,122.4839,122.307,122.428,5097.0
2017-06-13 11:20:00,131.56,131.67,131.53,131.61,2560.0,122.4839,122.5863,122.456,122.5304,2560.0
2017-06-13 11:25:00,131.64,131.83,131.58,131.8,6947.0,122.5584,122.7353,122.5025,122.7073,6947.0
2017-06-13 11:30:00,131.83,131.96,131.79,131.96,3730.0,122.7353,122.8563,122.698,122.8563,3730.0
2017-06-13 11:35:00,131.96,132.04,131.82,132.04,6997.0,122.8563,122.9308,122.726,122.9308,6997.0
2017-06-13 11:40:00,132.01,132.16,132.01,132.09,2520.0,122.9028,123.0425,122.9028,122.9773,2520.0
2017-06-13 11:45:00,132.0,132.06,131.92,131.96,4336.0,122.8935,122.9494,122.8191,122.8563,4336.0
2017-06-13 11:50:00,131.99,132.07,131.96,132.06,14227.0,122.8842,122.9587,122.8563,122.9494,14227.0
2017-06-13 11:55:00,132.1,132.15,131.98,132.13,5000.0,122.9866,123.0332,122.8749,123.0146,5000.0
2017-06-13 12:00:00,132.08,132.08,131.98,132.04,2700.0,122.968,122.968,122.8749,122.9308,2700.0
2017-06-13 12:05:00,132.06,132.2,132.0,132.03,4982.0,122.9494,123.0797,122.8935,122.9215,4982.0
2017-06-13 12:10:00,131.99,132.14,131.99,132.14,3407.0,122.8842,123.0239,122.8842,123.0239,3407.0
2017-06-13 12:15:00,132.05,132.05,131.93,131.96,5051.0,122.9401,122.9401,122.8284,122.8563,5051.0
2017-06-13 12:20:00,131.97,132.1,131.96,132.01,9331.0,122.8656,122.9866,122.8563,122.9028,9331.0
2017-06-13 12:25:00,132.0,132.09,131.99,132.09,1950.0,122.8935,122.9773,122.8842,122.9773,1950.0
2017-06-13 12:30:00,132.02,132.12,131.99,132.12,4900.0,122.9122,123.0053,122.8842,123.0053,4900.0
2017-06-13 12:35:00,132.14,132.3,132.14,132.29,13234.0,123.0239,123.1728,123.0239,123.1635,13234.0
2017-06-13 12:40:00,132.29,132.35,132.24,132.28,4591.0,123.1635,123.2194,123.117,123.1542,4591.0
2017-06-13 12:45:00,132.33,132.41,132.26,132.41,6990.0,123.2008,123.2752,123.1356,123.2752,6990.0
2017-06-13 12:50:00,132.39,132.4,132.32,132.36,7600.0,123.2566,123.2659,123.1915,123.2287,7600.0
2017-06-13 12:55:00,132.38,132.43,132.23,132.25,19570.0,123.2473,123.2939,123.1077,123.1263,19570.0
2017-06-13 13:00:00,132.26,132.4,132.2,132.22,9878.0,123.1356,123.2659,123.0797,123.0984,9878.0
2017-06-13 13:05:00,132.25,132.32,132.19,132.2,7583.0,123.1263,123.1915,123.0704,123.0797,7583.0
2017-06-13 13:10:00,132.26,132.35,132.2,132.24,7667.0,123.1356,123.2194,123.0797,123.117,7667.0
2017-06-13 13:15:00,132.22,132.32,132.2,132.28,2156.0,123.0984,123.1915,123.0797,123.1542,2156.0
2017-06-13 13:20:00,132.28,132.28,132.0,132.08,5617.0,123.1542,123.1542,122.8935,122.968,5617.0
2017-06-13 13:25:00,132.07,132.17,132.06,132.12,900.0,122.9587,123.0518,122.9494,123.0053,900.0
2017-06-13 13:30:00,132.17,132.17,132.1,132.16,1500.0,123.0518,123.0518,122.9866,123.0425,1500.0
2017-06-13 13:35:00,132.17,132.17,131.96,132.03,9126.0,123.0518,123.0518,122.8563,122.9215,9126.0
2017-06-13 13:40:00,131.99,132.04,131.95,131.97,4958.0,122.8842,122.9308,122.847,122.8656,4958.0
2017-06-13 13:45:00,132.02,132.07,131.8,131.82,15271.0,122.9122,122.9587,122.7073,122.726,15271.0
2017-06-13 13:50:00,131.83,131.92,131.8,131.92,9105.0,122.7353,122.8191,122.7073,122.8191,9105.0
2017-06-13 13:55:00,132.01,132.08,131.92,131.98,6652.0,122.9028,122.968,122.8191,122.8749,6652.0
2017-06-13 14:00:00,131.92,132.18,131.9,132.12,2250.0,122.8191,123.0611,122.8004,123.0053,2250.0
2017-06-13 14:05:00,132.17,132.21,132.13,132.17,3232.0,123.0518,123.089,123.0146,123.0518,3232.0
2017-06-13 14:10:00,132.17,132.32,132.16,132.32,4315.0,123.0518,123.1915,123.0425,123.1915,4315.0
2017-06-13 14:15:00,132.25,132.28,132.0,132.13,4800.0,123.1263,123.1542,122.8935,123.0146,4800.0
2017-06-13 14:20:00,132.16,132.23,132.1,132.1,3300.0,123.0425,123.1077,122.9866,122.9866,3300.0
2017-06-13 14:25:00,132.11,132.34,132.09,132.29,1874.0,122.9959,123.2101,122.9773,123.1635,1874.0
2017-06-13 14:30:00,132.28,132.4,132.2,132.26,5541.0,123.1542,123.2659,123.0797,123.1356,5541.0
2017-06-13 14:35:00,132.22,132.4,132.21,132.22,5235.0,123.0984,123.2659,123.089,123.0984,5235.0
2017-06-13 14:40:00,132.3,132.35,132.18,132.18,7598.0,123.1728,123.2194,123.0611,123.0611,7598.0
2017-06-13 14:45:00,132.26,132.4,132.17,132.2,8846.0,123.1356,123.2659,123.0518,123.0797,8846.0
2017-06-13 14:50:00,132.22,132.29,132.16,132.23,5770.0,123.0984,123.1635,123.0425,123.1077,5770.0
2017-06-13 14:55:00,132.27,132.3,132.19,132.3,2911.0,123.1449,123.1728,123.0704,123.1728,2911.0
2017-06-13 15:00:00,132.26,132.35,132.21,132.27,11099.0,123.1356,123.2194,123.089,123.1449,11099.0
2017-06-13 15:05:00,132.26,132.31,132.12,132.22,15758.0,123.1356,123.1821,123.0053,123.0984,15758.0
2017-06-13 15:10:00,132.25,132.31,132.25,132.27,5374.0,123.1263,123.1821,123.1263,123.1449,5374.0
2017-06-13 15:15:00,132.28,132.32,132.25,132.29,8302.0,123.1542,123.1915,123.1263,123.1635,8302.0
2017-06-13 15:20:00,132.3,132.35,132.26,132.29,6561.0,123.1728,123.2194,123.1356,123.1635,6561.0
2017-06-13 15:25:00,132.29,132.47,132.29,132.38,6205.0,123.1635,123.3311,123.1635,123.2473,6205.0
2017-06-13 15:30:00,132.41,132.42,132.31,132.35,7751.0,123.2752,123.2846,123.1821,123.2194,7751.0
2017-06-13 15:35:00,132.33,132.35,132.14,132.28,9785.0,123.2008,123.2194,123.0239,123.1542,9785.0
2017-06-13 15:40:00,132.28,132.39,132.23,132.34,8457.0,123.1542,123.2566,123.1077,123.2101,8457.0
2017-06-13 15:45:00,132.34,132.38,132.25,132.38,11612.0,123.2101,123.2473,123.1263,123.2473,11612.0
2017-06-13 15:50:00,132.36,132.39,132.18,132.28,16910.0,123.2287,123.2566,123.0611,123.1542,16910.0
2017-06-13 15:55:00,132.27,132.32,132.14,132.28,34183.0,123.1449,123.1915,123.0239,123.1542,34183.0
2017-06-14 09:30:00,132.0,132.11,131.43,131.49,12652.0,122.8935,122.9959,122.3629,122.4187,12652.0
2017-06-14 09:35:00,131.52,131.6,130.94,131.07,11900.0,122.4466,122.5211,121.9067,122.0277,11900.0
2017-06-14 09:40:00,131.32,131.38,130.48,130.66,22997.0,122.2604,122.3163,121.4784,121.646,22997.0
2017-06-14 09:45:00,130.73,130.98,130.6,130.75,37080.0,121.7111,121.9439,121.5901,121.7298,37080.0
2017-06-14 09:50:00,130.85,131.42,130.85,131.19,10695.0,121.8229,122.3535,121.8229,122.1394,10695.0
2017-06-14 09:55:00,131.19,131.3,130.83,131.3,5674.0,122.1394,122.2418,121.8042,122.2418,5674.0
2017-06-14 10:00:00,131.37,131.5,131.28,131.35,4681.0,122.307,122.428,122.2232,122.2884,4681.0
2017-06-14 10:05:00,131.44,131.5,131.44,131.46,6275.0,122.3722,122.428,122.3722,122.3908,6275.0
2017-06-14 10:10:00,131.47,131.5,131.04,131.04,7200.0,122.4001,122.428,121.9998,121.9998,7200.0
2017-06-14 10:15:00,131.04,131.15,130.91,131.0,4800.0,121.9998,122.1022,121.8787,121.9625,4800.0
2017-06-14 10:20:00,130.97,131.08,130.73,131.08,7101.0,121.9346,122.037,121.7111,122.037,7101.0
2017-06-14 10:25:00,131.11,131.12,130.67,130.67,4590.0,122.0649,122.0742,121.6553,121.6553,4590.0
2017-06-14 10:30:00,130.68,130.73,130.01,130.01,19579.0,121.6646,121.7111,121.0408,121.0408,19579.0
2017-06-14 10:35:00,130.01,130.2,130.0,130.1,5441.0,121.0408,121.2177,121.0315,121.1246,5441.0
2017-06-14 10:40:00,130.08,130.57,129.96,130.49,8727.0,121.106,121.5622,120.9943,121.4877,8727.0
2017-06-14 10:45:00,130.5,130.77,130.32,130.77,14965.0,121.497,121.7484,121.3294,121.7484,14965.0
2017-06-14 10:50:00,130.65,130.69,130.46,130.53,5069.0,121.6367,121.6739,121.4598,121.5249,5069.0
2017-06-14 10:55:00,130.46,130.46,130.29,130.42,3507.0,121.4598,121.4598,121.3015,121.4225,3507.0
2017-06-14 11:00:00,130.29,130.65,130.26,130.65,12555.0,121.3015,121.6367,121.2736,121.6367,12555.0
2017-06-14 11:05:00,130.66,130.68,130.51,130.51,4000.0,121.646,121.6646,121.5063,121.5063,4000.0
2017-06-14 11:10:00,130.52,130.65,130.41,130.59,5156.0,121.5156,121.6367,121.4132,121.5808,5156.0
2017-06-14 11:15:00,130.61,130.75,130.57,130.61,6100.0,121.5994,121.7298,121.5622,121.5994,6100.0
2017-06-14 11:20:00,130.59,130.7,130.51,130.67,3355.0,121.5808,121.6832,121.5063,121.6553,3355.0
2017-06-14 11:25:00,130.61,130.61,130.33,130.4,5500.0,121.5994,121.5994,121.3387,121.4039,5500.0
2017-06-14 11:30:00,130.33,130.47,130.18,130.47,5300.0,121.3387,121.4691,121.1991,121.4691,5300.0
2017-06-14 11:35:00,130.49,130.6,130.18,130.54,13482.0,121.4877,121.5901,121.1991,121.5343,13482.0
2017-06-14 11:40:00,130.57,130.57,130.37,130.37,2323.0,121.5622,121.5622,121.376,121.376,2323.0
2017-06-14 11:45:00,130.38,130.62,130.29,130.51,3730.0,121.3853,121.6087,121.3015,121.5063,3730.0
2017-06-14 11:50:00,130.51,130.51,130.33,130.44,1800.0,121.5063,121.5063,121.3387,121.4412,1800.0
2017-06-14 11:55:00,130.39,130.78,130.39,130.78,5654.0,121.3946,121.7577,121.3946,121.7577,5654.0
2017-06-14 12:00:00,130.75,130.8,130.57,130.77,2503.0,121.7298,121.7763,121.5622,121.7484,2503.0
2017-06-14 12:05:00,130.71,130.77,130.37,130.6,10031.0,121.6925,121.7484,121.376,121.5901,10031.0
2017-06-14 12:10:00,130.63,130.72,130.58,130.72,2573.0,121.618,121.7018,121.5715,121.7018,2573.0
2017-06-14 12:15:00,130.79,130.94,130.68,130.91,2459.0,121.767,121.9067,121.6646,121.8787,2459.0
2017-06-14 12:20:00,130.88,130.88,130.75,130.82,2800.0,121.8508,121.8508,121.7298,121.7949,2800.0
2017-06-14 12:25:00,130.76,131.11,130.72,130.87,15500.0,121.7391,122.0649,121.7018,121.8415,15500.0
2017-06-14 12:30:00,130.87,130.87,130.87,130.87,0.0,121.8415,121.8415,121.8415,121.8415,0.0
2017-06-14 12:35:00,130.98,131.11,130.76,130.76,8869.0,121.9439,122.0649,121.7391,121.7391,8869.0
2017-06-14 12:40:00,130.87,131.12,130.82,130.82,10475.0,121.8415,122.0742,121.7949,121.7949,10475.0
2017-06-14 12:45:00,130.87,131.12,130.68,130.85,11193.0,121.8415,122.0742,121.6646,121.8229,11193.0
2017-06-14 12:50:00,130.84,131.02,130.78,130.99,5610.0,121.8136,121.9811,121.7577,121.9532,5610.0
2017-06-14 12:55:00,131.01,131.23,130.94,131.23,1481.0,121.9718,122.1767,121.9067,122.1767,1481.0
2017-06-14 13:00:00,131.25,131.26,131.02,131.16,3100.0,122.1953,122.2046,121.9811,122.1115,3100.0
2017-06-14 13:05:00,131.18,131.21,130.92,130.93,1900.0,122.1301,122.158,121.888,121.8974,1900.0
2017-06-14 13:10:00,130.85,131.03,130.77,131.0,5250.0,121.8229,121.9905,121.7484,121.9625,5250.0
2017-06-14 13:15:00,130.99,130.99,130.57,130.6,28783.0,121.9532,121.9532,121.5622,121.5901,28783.0
2017-06-14 13:20:00,130.56,130.74,130.52,130.64,2614.0,121.5529,121.7205,121.5156,121.6274,2614.0
2017-06-14 13:25:00,130.7,130.8,130.64,130.64,1930.0,121.6832,121.7763,121.6274,121.6274,1930.0
2017-06-14 13:30:00,130.62,130.89,130.52,130.89,2500.0,121.6087,121.8601,121.5156,121.8601,2500.0
2017-06-14 13:35:00,130.75,130.77,130.54,130.77,3559.0,121.7298,121.7484,121.5343,121.7484,3559.0
2017-06-14 13:40:00,130.78,130.81,130.6,130.67,1900.0,121.7577,121.7856,121.5901,121.6553,1900.0
2017-06-14 13:45:00,130.75,130.87,130.73,130.76,1600.0,121.7298,121.8415,121.7111,121.7391,1600.0
2017-06-14 13:50:00,130.8,130.94,130.71,130.71,6638.0,121.7763,121.9067,121.6925,121.6925,6638.0
2017-06-14 13:55:00,130.71,130.91,130.71,130.91,1400.0,121.6925,121.8787,121.6925,121.8787,1400.0
2017-06-14 14:00:00,130.84,130.92,130.7,130.86,5501.0,121.8136,121.888,121.6832,121.8322,5501.0
2017-06-14 14:05:00,130.97,131.19,130.84,130.92,4745.0,121.9346,122.1394,121.8136,121.888,4745.0
2017-06-14 14:10:00,131.04,131.17,130.81,131.0,4196.0,121.9998,122.1208,121.7856,121.9625,4196.0
2017-06-14 14:15:00,130.97,131.04,130.6,130.64,4727.0,121.9346,121.9998,121.5901,121.6274,4727.0
2017-06-14 14:20:00,130.88,130.89,130.45,130.71,10951.0,121.8508,121.8601,121.4505,121.6925,10951.0
2017-06-14 14:25:00,130.72,130.9,130.72,130.9,1800.0,121.7018,121.8694,121.7018,121.8694,1800.0
2017-06-14 14:30:00,130.9,130.9,130.61,130.66,3506.0,121.8694,121.8694,121.5994,121.646,3506.0
2017-06-14 14:35:00,130.61,130.73,130.39,130.55,6546.0,121.5994,121.7111,121.3946,121.5436,6546.0
2017-06-14 14:40:00,130.51,130.51,129.89,129.94,13569.0,121.5063,121.5063,120.9291,120.9756,13569.0
2017-06-14 14:45:00,129.9,129.98,129.17,129.59,40857.0,120.9384,121.0129,120.2588,120.6498,40857.0
2017-06-14 14:50:00,129.71,129.71,129.18,129.4,16119.0,120.7615,120.7615,120.2681,120.4729,16119.0
2017-06-14 14:55:00,129.3,129.85,129.23,129.56,23437.0,120.3798,120.8919,120.3146,120.6219,23437.0
2017-06-14 15:00:00,129.57,129.7,128.94,129.25,11434.0,120.6312,120.7522,120.0446,120.3333,11434.0
2017-06-14 15:05:00,129.25,129.54,129.25,129.37,7001.0,120.3333,120.6032,120.3333,120.445,7001.0
2017-06-14 15:10:00,129.26,129.31,128.8,129.16,27384.0,120.3426,120.3891,119.9143,120.2495,27384.0
2017-06-14 15:15:00,129.14,129.2,128.9,129.0,19456.0,120.2308,120.2867,120.0074,120.1005,19456.0
2017-06-14 15:20:00,128.97,129.17,128.82,129.06,12018.0,120.0726,120.2588,119.9329,120.1564,12018.0
2017-06-14 15:25:00,129.08,129.14,128.88,128.9,8862.0,120.175,120.2308,119.9888,120.0074,8862.0
2017-06-14 15:30:00,128.93,129.15,128.93,129.0,9981.0,120.0353,120.2401,120.0353,120.1005,9981.0
2017-06-14 15:35:00,129.0,129.21,128.93,129.16,44148.0,120.1005,120.296,120.0353,120.2495,44148.0
2017-06-14 15:40:00,129.14,129.29,129.03,129.12,18509.0,120.2308,120.3705,120.1284,120.2122,18509.0
2017-06-14 15:45:00,129.08,129.12,128.92,129.1,19377.0,120.175,120.2122,120.026,120.1936,19377.0
2017-06-14 15:50:00,129.07,129.3,129.05,129.22,22577.0,120.1657,120.3798,120.147,120.3053,22577.0
2017-06-14 15:55:00,129.2,129.3,129.09,129.23,40953.0,120.2867,120.3798,120.1843,120.3146,40953.0
2017-06-15 09:30:00,127.57,127.65,127.1,127.65,11021.0,118.7692,118.8436,118.3316,118.8436,11021.0
2017-06-15 09:35:00,127.65,127.95,127.31,127.86,10198.0,118.8436,119.1229,118.5271,119.0391,10198.0
2017-06-15 09:40:00,127.91,128.09,127.27,127.53,11239.0,119.0857,119.2533,118.4898,118.7319,11239.0
2017-06-15 09:45:00,127.63,127.95,127.54,127.85,14501.0,118.825,119.1229,118.7412,119.0298,14501.0
2017-06-15 09:50:00,127.84,128.12,127.76,128.09,5150.0,119.0205,119.2812,118.946,119.2533,5150.0
2017-06-15 09:55:00,127.93,128.12,127.75,128.06,4901.0,119.1043,119.2812,118.9367,119.2253,4901.0
2017-06-15 10:00:00,128.04,128.13,127.66,127.67,19631.0,119.2067,119.2905,118.8529,118.8623,19631.0
2017-06-15 10:05:00,127.65,127.66,127.3,127.48,5352.0,118.8436,118.8529,118.5178,118.6854,5352.0
2017-06-15 10:10:00,127.4,127.46,127.19,127.26,4199.0,118.6109,118.6667,118.4154,118.4805,4199.0
2017-06-15 10:15:00,127.28,127.47,127.24,127.42,7717.0,118.4992,118.6761,118.4619,118.6295,7717.0
2017-06-15 10:20:00,127.39,127.57,127.36,127.55,3645.0,118.6016,118.7692,118.5736,118.7505,3645.0
2017-06-15 10:25:00,127.46,127.75,127.46,127.71,4094.0,118.6667,118.9367,118.6667,118.8995,4094.0
2017-06-15 10:30:00,127.79,127.87,127.58,127.58,3295.0,118.974,119.0485,118.7785,118.7785,3295.0
2017-06-15 10:35:00,127.61,127.61,127.34,127.5,4579.0,118.8064,118.8064,118.555,118.704,4579.0
2017-06-15 10:40:00,127.46,127.57,126.85,127.05,20643.0,118.6667,118.7692,118.0988,118.285,20643.0
2017-06-15 10:45:00,126.97,127.24,126.81,127.18,3712.0,118.2105,118.4619,118.0616,118.4061,3712.0
2017-06-15 10:50:00,127.23,127.23,126.58,126.62,5801.0,118.4526,118.4526,117.8474,117.8847,5801.0
2017-06-15 10:55:00,126.76,127.06,126.74,127.06,2519.0,118.015,118.2943,117.9964,118.2943,2519.0
2017-06-15 11:00:00,127.12,127.19,126.86,127.08,5003.0,118.3502,118.4154,118.1081,118.313,5003.0
2017-06-15 11:05:00,127.04,127.06,126.93,126.94,1317.0,118.2757,118.2943,118.1733,118.1826,1317.0
2017-06-15 11:10:00,127.0,127.19,126.97,127.0,15245.0,118.2385,118.4154,118.2105,118.2385,15245.0
2017-06-15 11:15:00,127.0,127.13,126.94,127.13,2200.0,118.2385,118.3595,118.1826,118.3595,2200.0
2017-06-15 11:20:00,127.18,127.46,127.18,127.45,2835.0,118.4061,118.6667,118.4061,118.6574,2835.0
2017-06-15 11:25:00,127.36,127.64,127.24,127.5,6300.0,118.5736,118.8343,118.4619,118.704,6300.0
2017-06-15 11:30:00,127.5,127.66,127.41,127.65,2456.0,118.704,118.8529,118.6202,118.8436,2456.0
2017-06-15 11:35:00,127.6,127.74,127.39,127.56,23659.0,118.7971,118.9274,118.6016,118.7598,23659.0
2017-06-15 11:40:00,127.62,128.08,127.56,128.06,9629.0,118.8157,119.244,118.7598,119.2253,9629.0
2017-06-15 11:45:00,128.11,128.13,127.87,128.13,1884.0,119.2719,119.2905,119.0485,119.2905,1884.0
2017-06-15 11:50:00,128.07,128.11,127.95,128.07,2000.0,119.2347,119.2719,119.1229,119.2347,2000.0
2017-06-15 11:55:00,127.99,127.99,127.81,127.87,1350.0,119.1602,119.1602,118.9926,119.0485,1350.0
2017-06-15 12:00:00,127.88,127.89,127.8,127.89,600.0,119.0578,119.0671,118.9833,119.0671,600.0
2017-06-15 12:05:00,127.93,128.08,127.93,128.04,1530.0,119.1043,119.244,119.1043,119.2067,1530.0
2017-06-15 12:10:00,127.95,128.13,127.93,128.13,3927.0,119.1229,119.2905,119.1043,119.2905,3927.0
2017-06-15 12:15:00,128.09,128.16,128.05,128.06,2900.0,119.2533,119.3184,119.216,119.2253,2900.0
2017-06-15 12:20:00,128.06,128.31,128.06,128.31,4286.0,119.2253,119.4581,119.2253,119.4581,4286.0
2017-06-15 12:25:00,128.36,128.46,128.28,128.46,3145.0,119.5047,119.5978,119.4302,119.5978,3145.0
2017-06-15 12:30:00,128.49,128.54,128.49,128.54,800.0,119.6257,119.6722,119.6257,119.6722,800.0
2017-06-15 12:35:00,128.54,128.68,128.5,128.66,10830.0,119.6722,119.8026,119.635,119.784,10830.0
2017-06-15 12:40:00,128.62,128.66,128.48,128.59,3032.0,119.7467,119.784,119.6164,119.7188,3032.0
2017-06-15 12:45:00,128.6,128.62,128.6,128.62,300.0,119.7281,119.7467,119.7281,119.7467,300.0
2017-06-15 12:50:00,128.52,128.65,128.52,128.61,1498.0,119.6536,119.7746,119.6536,119.7374,1498.0
2017-06-15 12:55:00,128.58,128.62,128.49,128.62,3469.0,119.7095,119.7467,119.6257,119.7467,3469.0
2017-06-15 13:00:00,128.55,128.84,128.54,128.78,6460.0,119.6815,119.9515,119.6722,119.8957,6460.0
2017-06-15 13:05:00,128.78,128.78,128.57,128.57,3300.0,119.8957,119.8957,119.7002,119.7002,3300.0
2017-06-15 13:10:00,128.65,128.74,128.65,128.73,1615.0,119.7746,119.8584,119.7746,119.8491,1615.0
2017-06-15 13:15:00,128.79,128.81,128.6,128.77,2270.0,119.905,119.9236,119.7281,119.8864,2270.0
2017-06-15 13:20:00,128.74,128.74,128.58,128.74,1205.0,119.8584,119.8584,119.7095,119.8584,1205.0
2017-06-15 13:25:00,128.86,128.86,128.68,128.71,7232.0,119.9702,119.9702,119.8026,119.8305,7232.0
2017-06-15 13:30:00,128.72,128.91,128.72,128.82,3420.0,119.8398,120.0167,119.8398,119.9329,3420.0
2017-06-15 13:35:00,128.72,128.96,128.71,128.96,1000.0,119.8398,120.0633,119.8305,120.0633,1000.0
2017-06-15 13:40:00,128.97,128.97,128.76,128.82,3033.0,120.0726,120.0726,119.8771,119.9329,3033.0
2017-06-15 13:45:00,128.76,128.79,128.65,128.72,1300.0,119.8771,119.905,119.7746,119.8398,1300.0
2017-06-15 13:50:00,128.77,128.85,128.7,128.84,4600.0,119.8864,119.9608,119.8212,119.9515,4600.0
2017-06-15 13:55:00,128.84,128.88,128.8,128.8,1200.0,119.9515,119.9888,119.9143,119.9143,1200.0
2017-06-15 14:00:00,128.84,128.84,128.64,128.76,5300.0,119.9515,119.9515,119.7653,119.8771,5300.0
2017-06-15 14:05:00,128.76,128.76,128.57,128.62,2626.0,119.8771,119.8771,119.7002,119.7467,2626.0
2017-06-15 14:10:00,128.58,128.67,128.49,128.65,2800.0,119.7095,119.7933,119.6257,119.7746,2800.0
2017-06-15 14:15:00,128.65,128.71,128.58,128.6,4900.0,119.7746,119.8305,119.7095,119.7281,4900.0
2017-06-15 14:20:00,128.64,128.79,128.6,128.79,3322.0,119.7653,119.905,119.7281,119.905,3322.0
2017-06-15 14:25:00,128.76,128.8,128.65,128.65,4400.0,119.8771,119.9143,119.7746,119.7746,4400.0
2017-06-15 14:30:00,128.69,128.8,128.69,128.75,2549.0,119.8119,119.9143,119.8119,119.8677,2549.0
2017-06-15 14:35:00,128.73,128.79,128.64,128.65,3710.0,119.8491,119.905,119.7653,119.7746,3710.0
2017-06-15 14:40:00,128.64,128.81,128.6,128.81,5409.0,119.7653,119.9236,119.7281,119.9236,5409.0
2017-06-15 14:45:00,128.81,128.84,128.59,128.77,5720.0,119.9236,119.9515,119.7188,119.8864,5720.0
2017-06-15 14:50:00,128.72,128.78,128.48,128.48,6176.0,119.8398,119.8957,119.6164,119.6164,6176.0
2017-06-15 14:55:00,128.48,128.65,128.46,128.48,3200.0,119.6164,119.7746,119.5978,119.6164,3200.0
2017-06-15 15:00:00,128.47,128.81,128.41,128.77,5200.0,119.6071,119.9236,119.5512,119.8864,5200.0
2017-06-15 15:05:00,128.71,128.88,128.66,128.82,5100.0,119.8305,119.9888,119.784,119.9329,5100.0
2017-06-15 15:10:00,128.83,128.83,128.57,128.69,4514.0,119.9422,119.9422,119.7002,119.8119,4514.0
2017-06-15 15:15:00,128.69,128.74,128.55,128.56,5700.0,119.8119,119.8584,119.6815,119.6909,5700.0
2017-06-15 15:20:00,128.62,128.68,128.56,128.59,4532.0,119.7467,119.8026,119.6909,119.7188,4532.0
2017-06-15 15:25:00,128.56,128.7,128.5,128.5,5500.0,119.6909,119.8212,119.635,119.635,5500.0
2017-06-15 15:30:00,128.55,128.67,128.39,128.61,6478.0,119.6815,119.7933,119.5326,119.7374,6478.0
2017-06-15 15:35:00,128.61,128.62,128.46,128.5,10583.0,119.7374,119.7467,119.5978,119.635,10583.0
2017-06-15 15:40:00,128.49,128.59,128.49,128.57,4699.0,119.6257,119.7188,119.6257,119.7002,4699.0
2017-06-15 15:45:00,128.55,128.6,128.5,128.53,11573.0,119.6815,119.7281,119.635,119.6629,11573.0
2017-06-15 15:50:00,128.54,128.59,128.5,128.57,12588.0,119.6722,119.7188,119.635,119.7002,12588.0
2017-06-15 15:55:00,128.54,128.68,128.5,128.66,42766.0,119.6722,119.8026,119.635,119.784,42766.0
2017-06-16 09:30:00,128.64,128.64,128.56,128.56,118131.0,119.7653,119.7653,119.6909,119.6909,118131.0
2017-06-16 09:35:00,128.6,128.64,128.42,128.55,2187.0,119.7281,119.7653,119.5605,119.6815,2187.0
2017-06-16 09:40:00,128.63,129.12,128.56,128.78,8124.0,119.756,120.2122,119.6909,119.8957,8124.0
2017-06-16 09:45:00,128.78,129.4,128.51,129.4,5676.0,119.8957,120.4729,119.6443,120.4729,5676.0
2017-06-16 09:50:00,129.39,129.6,129.04,129.6,4095.0,120.4636,120.6591,120.1377,120.6591,4095.0
2017-06-16 09:55:00,129.7,130.2,129.46,130.19,19507.0,120.7522,121.2177,120.5288,121.2084,19507.0
2017-06-16 10:00:00,130.2,130.38,129.98,130.1,13816.0,121.2177,121.3853,121.0129,121.1246,13816.0
2017-06-16 10:05:00,130.03,130.09,129.75,129.82,20606.0,121.0594,121.1153,120.7988,120.8639,20606.0
2017-06-16 10:10:00,129.76,129.79,129.54,129.73,3395.0,120.8081,120.836,120.6032,120.7801,3395.0
2017-06-16 10:15:00,129.72,129.72,129.35,129.42,5290.0,120.7708,120.7708,120.4264,120.4915,5290.0
2017-06-16 10:20:00,129.44,129.76,129.44,129.76,1200.0,120.5101,120.8081,120.5101,120.8081,1200.0
2017-06-16 10:25:00,129.62,129.74,129.56,129.64,2999.0,120.6777,120.7894,120.6219,120.6963,2999.0
2017-06-16 10:30:00,129.71,129.72,129.5,129.55,1204.0,120.7615,120.7708,120.566,120.6126,1204.0
2017-06-16 10:35:00,129.64,129.69,129.55,129.57,1710.0,120.6963,120.7429,120.6126,120.6312,1710.0
2017-06-16 10:40:00,129.53,129.66,129.48,129.57,2519.0,120.5939,120.715,120.5474,120.6312,2519.0
2017-06-16 10:45:00,129.55,129.64,129.5,129.58,2244.0,120.6126,120.6963,120.566,120.6405,2244.0
2017-06-16 10:50:00,129.54,129.64,129.21,129.27,2773.0,120.6032,120.6963,120.296,120.3519,2773.0
2017-06-16 10:55:00,129.32,129.33,129.02,129.15,5056.0,120.3984,120.4077,120.1191,120.2401,5056.0
2017-06-16 11:00:00,129.19,129.3,129.04,129.04,3202.0,120.2774,120.3798,120.1377,120.1377,3202.0
2017-06-16 11:05:00,129.1,129.11,128.83,128.83,2644.0,120.1936,120.2029,119.9422,119.9422,2644.0
2017-06-16 11:10:00,128.82,129.08,128.72,129.08,3854.0,119.9329,120.175,119.8398,120.175,3854.0
2017-06-16 11:15:00,129.07,129.13,128.95,129.0,4686.0,120.1657,120.2215,120.0539,120.1005,4686.0
2017-06-16 11:20:00,128.94,128.94,128.87,128.9,600.0,120.0446,120.0446,119.9795,120.0074,600.0
2017-06-16 11:25:00,128.91,128.91,128.71,128.72,4641.0,120.0167,120.0167,119.8305,119.8398,4641.0
2017-06-16 11:30:00,128.8,129.25,128.8,129.25,8825.0,119.9143,120.3333,119.9143,120.3333,8825.0
2017-06-16 11:35:00,129.15,129.15,129.0,129.09,5300.0,120.2401,120.2401,120.1005,120.1843,5300.0
2017-06-16 11:40:00,129.09,129.17,129.02,129.17,2709.0,120.1843,120.2588,120.1191,120.2588,2709.0
2017-06-16 11:45:00,129.12,129.34,129.12,129.3,4407.0,120.2122,120.417,120.2122,120.3798,4407.0
2017-06-16 11:50:00,129.19,129.28,129.19,129.28,900.0,120.2774,120.3612,120.2774,120.3612,900.0
2017-06-16 11:55:00,129.16,129.35,129.11,129.18,4780.0,120.2495,120.4264,120.2029,120.2681,4780.0
2017-06-16 12:00:00,129.19,129.28,129.14,129.2,6692.0,120.2774,120.3612,120.2308,120.2867,6692.0
2017-06-16 12:05:00,129.19,129.22,129.11,129.12,700.0,120.2774,120.3053,120.2029,120.2122,700.0
2017-06-16 12:10:00,129.17,129.17,128.87,128.99,3699.0,120.2588,120.2588,119.9795,120.0912,3699.0
2017-06-16 12:15:00,128.99,129.26,128.95,129.22,2708.0,120.0912,120.3426,120.0539,120.3053,2708.0
2017-06-16 12:20:00,129.26,129.26,128.86,128.86,11351.0,120.3426,120.3426,119.9702,119.9702,11351.0
2017-06-16 12:25:00,128.85,129.03,128.85,128.95,8820.0,119.9608,120.1284,119.9608,120.0539,8820.0
2017-06-16 12:30:00,129.0,129.0,128.81,128.88,800.0,120.1005,120.1005,119.9236,119.9888,800.0
2017-06-16 12:35:00,128.81,128.92,128.81,128.84,1798.0,119.9236,120.026,119.9236,119.9515,1798.0
2017-06-16 12:40:00,128.85,128.92,128.85,128.92,1000.0,119.9608,120.026,119.9608,120.026,1000.0
2017-06-16 12:45:00,128.91,128.97,128.84,128.85,2316.0,120.0167,120.0726,119.9515,119.9608,2316.0
2017-06-16 12:50:00,128.85,128.95,128.85,128.95,1278.0,119.9608,120.0539,119.9608,120.0539,1278.0
2017-06-16 12:55:00,128.99,128.99,128.74,128.74,2147.0,120.0912,120.0912,119.8584,119.8584,2147.0
2017-06-16 13:00:00,128.7,128.84,128.69,128.84,2348.0,119.8212,119.9515,119.8119,119.9515,2348.0
2017-06-16 13:05:00,128.84,128.87,128.84,128.84,1600.0,119.9515,119.9795,119.9515,119.9515,1600.0
2017-06-16 13:10:00,128.85,128.86,128.68,128.68,1850.0,119.9608,119.9702,119.8026,119.8026,1850.0
2017-06-16 13:15:00,128.8,128.88,128.69,128.88,1200.0,119.9143,119.9888,119.8119,119.9888,1200.0
2017-06-16 13:20:00,128.89,128.9,128.83,128.9,1000.0,119.9981,120.0074,119.9422,120.0074,1000.0
2017-06-16 13:25:00,128.9,128.93,128.79,128.86,1258.0,120.0074,120.0353,119.905,119.9702,1258.0
2017-06-16 13:30:00,128.77,128.83,128.69,128.73,2700.0,119.8864,119.9422,119.8119,119.8491,2700.0
2017-06-16 13:35:00,128.73,128.88,128.68,128.88,1900.0,119.8491,119.9888,119.8026,119.9888,1900.0
2017-06-16 13:40:00,128.91,128.91,128.58,128.58,1900.0,120.0167,120.0167,119.7095,119.7095,1900.0
2017-06-16 13:45:00,128.68,128.73,128.59,128.59,2179.0,119.8026,119.8491,119.7188,119.7188,2179.0
2017-06-16 13:50:00,128.59,128.59,128.59,128.59,100.0,119.7188,119.7188,119.7188,119.7188,100.0
2017-06-16 13:55:00,128.63,128.88,128.62,128.79,4763.0,119.756,119.9888,119.7467,119.905,4763.0
2017-06-16 14:00:00,128.74,128.74,128.56,128.56,1910.0,119.8584,119.8584,119.6909,119.6909,1910.0
2017-06-16 14:05:00,128.5,128.78,128.5,128.73,2100.0,119.635,119.8957,119.635,119.8491,2100.0
2017-06-16 14:10:00,128.7,128.72,128.65,128.72,1109.0,119.8212,119.8398,119.7746,119.8398,1109.0
2017-06-16 14:15:00,128.72,128.78,128.65,128.65,2936.0,119.8398,119.8957,119.7746,119.7746,2936.0
2017-06-16 14:20:00,128.67,128.73,128.67,128.72,1401.0,119.7933,119.8491,119.7933,119.8398,1401.0
2017-06-16 14:25:00,128.74,128.89,128.74,128.76,3330.0,119.8584,119.9981,119.8584,119.8771,3330.0
2017-06-16 14:30:00,128.74,128.88,128.74,128.88,423.0,119.8584,119.9888,119.8584,119.9888,423.0
2017-06-16 14:35:00,128.87,128.87,128.73,128.76,1828.0,119.9795,119.9795,119.8491,119.8771,1828.0
2017-06-16 14:40:00,128.66,128.7,128.66,128.66,900.0,119.784,119.8212,119.784,119.784,900.0
2017-06-16 14:45:00,128.7,128.81,128.7,128.8,10002.0,119.8212,119.9236,119.8212,119.9143,10002.0
2017-06-16 14:50:00,128.87,128.99,128.8,128.98,7243.0,119.9795,120.0912,119.9143,120.0819,7243.0
2017-06-16 14:55:00,129.0,129.06,128.99,129.06,1305.0,120.1005,120.1564,120.0912,120.1564,1305.0
2017-06-16 15:00:00,129.05,129.06,128.9,129.03,6551.0,120.147,120.1564,120.0074,120.1284,6551.0
2017-06-16 15:05:00,129.0,129.03,128.94,128.96,4544.0,120.1005,120.1284,120.0446,120.0633,4544.0
2017-06-16 15:10:00,128.91,128.91,128.63,128.63,4119.0,120.0167,120.0167,119.756,119.756,4119.0
2017-06-16 15:15:00,128.7,128.92,128.68,128.92,5481.0,119.8212,120.026,119.8026,120.026,5481.0
2017-06-16 15:20:00,128.91,128.91,128.79,128.85,3566.0,120.0167,120.0167,119.905,119.9608,3566.0
2017-06-16 15:25:00,128.82,129.03,128.81,129.03,6015.0,119.9329,120.1284,119.9236,120.1284,6015.0
2017-06-16 15:30:00,129.01,129.09,128.93,128.93,4724.0,120.1098,120.1843,120.0353,120.0353,4724.0
2017-06-16 15:35:00,129.05,129.09,128.97,129.08,5174.0,120.147,120.1843,120.0726,120.175,5174.0
2017-06-16 15:40:00,129.08,129.1,128.99,129.06,14167.0,120.175,120.1936,120.0912,120.1564,14167.0
2017-06-16 15:45:00,129.06,129.15,128.96,129.1,21905.0,120.1564,120.2401,120.0633,120.1936,21905.0
2017-06-16 15:50:00,129.14,129.32,129.12,129.3,33533.0,120.2308,120.3984,120.2122,120.3798,33533.0
2017-06-16 15:55:00,129.3,129.43,129.23,129.36,57279.0,120.3798,120.5008,120.3146,120.4357,57279.0
2017-06-19 09:30:00,130.04,130.04,129.37,129.57,13488.0,121.0688,121.0688,120.445,120.6312,13488.0
2017-06-19 09:35:00,130.01,130.05,129.7,129.89,1323.0,121.0408,121.0781,120.7522,120.9291,1323.0
2017-06-19 09:40:00,129.96,130.18,129.96,130.0,2048.0,120.9943,121.1991,120.9943,121.0315,2048.0
2017-06-19 09:45:00,130.15,130.3,129.9,130.06,7053.0,121.1712,121.3108,120.9384,121.0874,7053.0
2017-06-19 09:50:00,130.03,130.08,129.94,129.94,2095.0,121.0594,121.106,120.9756,120.9756,2095.0
2017-06-19 09:55:00,130.17,130.22,129.99,130.16,4290.0,121.1898,121.2363,121.0222,121.1805,4290.0
2017-06-19 10:00:00,130.06,130.73,130.06,130.62,8244.0,121.0874,121.7111,121.0874,121.6087,8244.0
2017-06-19 10:05:00,130.59,130.72,130.35,130.71,4017.0,121.5808,121.7018,121.3574,121.6925,4017.0
2017-06-19 10:10:00,130.65,130.85,130.5,130.83,4540.0,121.6367,121.8229,121.497,121.8042,4540.0
2017-06-19 10:15:00,130.81,130.88,130.64,130.68,6567.0,121.7856,121.8508,121.6274,121.6646,6567.0
2017-06-19 10:20:00,130.74,130.82,130.37,130.49,7441.0,121.7205,121.7949,121.376,121.4877,7441.0
2017-06-19 10:25:00,130.52,130.56,130.26,130.45,4700.0,121.5156,121.5529,121.2736,121.4505,4700.0
2017-06-19 10:30:00,130.47,130.59,130.22,130.32,13005.0,121.4691,121.5808,121.2363,121.3294,13005.0
2017-06-19 10:35:00,130.36,130.36,130.09,130.09,2138.0,121.3667,121.3667,121.1153,121.1153,2138.0
2017-06-19 10:40:00,130.12,130.34,130.0,130.34,10679.0,121.1432,121.3481,121.0315,121.3481,10679.0
2017-06-19 10:45:00,130.23,130.37,130.06,130.07,7497.0,121.2456,121.376,121.0874,121.0967,7497.0
2017-06-19 10:50:00,130.11,130.2,129.97,129.97,2077.0,121.1339,121.2177,121.0036,121.0036,2077.0
2017-06-19 10:55:00,129.96,130.05,129.8,129.8,3500.0,120.9943,121.0781,120.8453,120.8453,3500.0
2017-06-19 11:00:00,129.85,130.11,129.75,130.08,9973.0,120.8919,121.1339,120.7988,121.106,9973.0
2017-06-19 11:05:00,130.11,130.23,130.05,130.11,2383.0,121.1339,121.2456,121.0781,121.1339,2383.0
2017-06-19 11:10:00,130.09,130.17,129.99,130.12,8117.0,121.1153,121.1898,121.0222,121.1432,8117.0
2017-06-19 11:15:00,130.09,130.1,129.79,129.86,3222.0,121.1153,121.1246,120.836,120.9012,3222.0
2017-06-19 11:20:00,129.84,129.85,129.62,129.66,3100.0,120.8825,120.8919,120.6777,120.715,3100.0
2017-06-19 11:25:00,129.68,129.74,129.62,129.69,1917.0,120.7336,120.7894,120.6777,120.7429,1917.0
2017-06-19 11:30:00,129.73,129.84,129.68,129.84,6377.0,120.7801,120.8825,120.7336,120.8825,6377.0
2017-06-19 11:35:00,129.8,129.98,129.8,129.97,2530.0,120.8453,121.0129,120.8453,121.0036,2530.0
2017-06-19 11:40:00,130.03,130.24,129.93,130.23,5173.0,121.0594,121.255,120.9663,121.2456,5173.0
2017-06-19 11:45:00,130.27,130.29,130.17,130.23,3413.0,121.2829,121.3015,121.1898,121.2456,3413.0
2017-06-19 11:50:00,130.21,130.31,130.19,130.19,1300.0,121.227,121.3201,121.2084,121.2084,1300.0
2017-06-19 11:55:00,130.24,130.27,130.13,130.26,1500.0,121.255,121.2829,121.1525,121.2736,1500.0
2017-06-19 12:00:00,130.2,130.2,130.0,130.04,4546.0,121.2177,121.2177,121.0315,121.0688,4546.0
2017-06-19 12:05:00,130.0,130.02,129.92,130.02,5000.0,121.0315,121.0501,120.957,121.0501,5000.0
2017-06-19 12:10:00,130.05,130.3,130.05,130.17,6071.0,121.0781,121.3108,121.0781,121.1898,6071.0
2017-06-19 12:15:00,130.17,130.26,130.17,130.17,1300.0,121.1898,121.2736,121.1898,121.1898,1300.0
2017-06-19 12:20:00,130.23,130.3,130.23,130.25,907.0,121.2456,121.3108,121.2456,121.2643,907.0
2017-06-19 12:25:00,130.3,130.3,130.19,130.26,500.0,121.3108,121.3108,121.2084,121.2736,500.0
2017-06-19 12:30:00,130.24,130.24,130.11,130.17,2100.0,121.255,121.255,121.1339,121.1898,2100.0
2017-06-19 12:35:00,130.17,130.19,130.13,130.15,3249.0,121.1898,121.2084,121.1525,121.1712,3249.0
2017-06-19 12:40:00,130.16,130.36,130.16,130.34,3000.0,121.1805,121.3667,121.1805,121.3481,3000.0
2017-06-19 12:45:00,130.39,130.57,130.34,130.57,9822.0,121.3946,121.5622,121.3481,121.5622,9822.0
2017-06-19 12:50:00,130.49,130.55,130.4,130.41,2995.0,121.4877,121.5436,121.4039,121.4132,2995.0
2017-06-19 12:55:00,130.52,130.63,130.43,130.62,4950.0,121.5156,121.618,121.4318,121.6087,4950.0
2017-06-19 13:00:00,130.62,130.71,130.52,130.71,6800.0,121.6087,121.6925,121.5156,121.6925,6800.0
2017-06-19 13:05:00,130.74,130.8,130.64,130.8,11197.0,121.7205,121.7763,121.6274,121.7763,11197.0
2017-06-19 13:10:00,130.76,130.77,130.72,130.77,1325.0,121.7391,121.7484,121.7018,121.7484,1325.0
2017-06-19 13:15:00,130.76,130.76,130.59,130.61,3550.0,121.7391,121.7391,121.5808,121.5994,3550.0
2017-06-19 13:20:00,130.67,130.72,130.56,130.69,6831.0,121.6553,121.7018,121.5529,121.6739,6831.0
2017-06-19 13:25:00,130.65,130.7,130.6,130.69,6449.0,121.6367,121.6832,121.5901,121.6739,6449.0
2017-06-19 13:30:00,130.69,130.84,130.65,130.84,5001.0,121.6739,121.8136,121.6367,121.8136,5001.0
2017-06-19 13:35:00,130.84,130.84,130.65,130.65,1500.0,121.8136,121.8136,121.6367,121.6367,1500.0
2017-06-19 13:40:00,130.65,130.71,130.61,130.65,15511.0,121.6367,121.6925,121.5994,121.6367,15511.0
2017-06-19 13:45:00,130.69,130.96,130.68,130.92,4900.0,121.6739,121.9253,121.6646,121.888,4900.0
2017-06-19 13:50:00,130.93,130.98,130.7,130.74,12067.0,121.8974,121.9439,121.6832,121.7205,12067.0
2017-06-19 13:55:00,130.67,130.72,130.46,130.5,4324.0,121.6553,121.7018,121.4598,121.497,4324.0
2017-06-19 14:00:00,130.43,130.44,130.38,130.38,800.0,121.4318,121.4412,121.3853,121.3853,800.0
2017-06-19 14:05:00,130.38,130.38,130.21,130.36,3224.0,121.3853,121.3853,121.227,121.3667,3224.0
2017-06-19 14:10:00,130.39,130.39,130.25,130.25,1041.0,121.3946,121.3946,121.2643,121.2643,1041.0
2017-06-19 14:15:00,130.24,130.29,130.22,130.25,3058.0,121.255,121.3015,121.2363,121.2643,3058.0
2017-06-19 14:20:00,130.23,130.29,130.2,130.2,2556.0,121.2456,121.3015,121.2177,121.2177,2556.0
2017-06-19 14:25:00,130.09,130.33,130.09,130.3,3508.0,121.1153,121.3387,121.1153,121.3108,3508.0
2017-06-19 14:30:00,130.29,130.33,130.25,130.25,1650.0,121.3015,121.3387,121.2643,121.2643,1650.0
2017-06-19 14:35:00,130.25,130.25,130.17,130.21,2369.0,121.2643,121.2643,121.1898,121.227,2369.0
2017-06-19 14:40:00,130.21,130.32,130.19,130.2,4618.0,121.227,121.3294,121.2084,121.2177,4618.0
2017-06-19 14:45:00,130.23,130.24,130.14,130.21,4320.0,121.2456,121.255,121.1619,121.227,4320.0
2017-06-19 14:50:00,130.17,130.19,130.11,130.11,1200.0,121.1898,121.2084,121.1339,121.1339,1200.0
2017-06-19 14:55:00,130.18,130.2,130.14,130.18,4074.0,121.1991,121.2177,121.1619,121.1991,4074.0
2017-06-19 15:00:00,130.16,130.2,130.1,130.1,3910.0,121.1805,121.2177,121.1246,121.1246,3910.0
2017-06-19 15:05:00,130.09,130.09,130.01,130.04,2395.0,121.1153,121.1153,121.0408,121.0688,2395.0
2017-06-19 15:10:00,130.03,130.07,129.99,130.05,4666.0,121.0594,121.0967,121.0222,121.0781,4666.0
2017-06-19 15:15:00,130.11,130.26,130.11,130.26,11364.0,121.1339,121.2736,121.1339,121.2736,11364.0
2017-06-19 15:20:00,130.29,130.32,130.29,130.32,3069.0,121.3015,121.3294,121.3015,121.3294,3069.0
2017-06-19 15:25:00,130.32,130.35,130.31,130.35,2928.0,121.3294,121.3574,121.3201,121.3574,2928.0
2017-06-19 15:30:00,130.33,130.34,130.19,130.26,7658.0,121.3387,121.3481,121.2084,121.2736,7658.0
2017-06-19 15:35:00,130.24,130.3,130.18,130.23,5316.0,121.255,121.3108,121.1991,121.2456,5316.0
2017-06-19 15:40:00,130.22,130.25,130.18,130.25,5824.0,121.2363,121.2643,121.1991,121.2643,5824.0
2017-06-19 15:45:00,130.29,130.34,130.29,130.32,7381.0,121.3015,121.3481,121.3015,121.3294,7381.0
2017-06-19 15:50:00,130.33,130.35,130.26,130.34,7805.0,121.3387,121.3574,121.2736,121.3481,7805.0
2017-06-19 15:55:00,130.26,130.27,130.15,130.23,21845.0,121.2736,121.2829,121.1712,121.2456,21845.0
2017-06-20 09:30:00,129.73,129.73,129.14,129.5,6726.0,120.7801,120.7801,120.2308,120.566,6726.0
2017-06-20 09:35:00,129.47,129.54,129.3,129.31,5581.0,120.5381,120.6032,120.3798,120.3891,5581.0
2017-06-20 09:40:00,129.36,129.64,129.11,129.6,8465.0,120.4357,120.6963,120.2029,120.6591,8465.0
2017-06-20 09:45:00,129.46,130.24,129.44,130.07,14934.0,120.5288,121.255,120.5101,121.0967,14934.0
2017-06-20 09:50:00,130.06,130.21,129.9,129.99,9020.0,121.0874,121.227,120.9384,121.0222,9020.0
2017-06-20 09:55:00,130.03,130.08,129.52,129.52,6109.0,121.0594,121.106,120.5846,120.5846,6109.0
2017-06-20 10:00:00,129.68,129.73,129.28,129.37,19026.0,120.7336,120.7801,120.3612,120.445,19026.0
2017-06-20 10:05:00,129.4,129.77,129.39,129.68,6773.0,120.4729,120.8174,120.4636,120.7336,6773.0
2017-06-20 10:10:00,129.68,129.68,129.29,129.42,7510.0,120.7336,120.7336,120.3705,120.4915,7510.0
2017-06-20 10:15:00,129.42,129.74,129.29,129.64,6190.0,120.4915,120.7894,120.3705,120.6963,6190.0
2017-06-20 10:20:00,129.62,129.63,129.38,129.48,6044.0,120.6777,120.687,120.4543,120.5474,6044.0
2017-06-20 10:25:00,129.54,129.55,129.33,129.51,12391.0,120.6032,120.6126,120.4077,120.5753,12391.0
2017-06-20 10:30:00,129.51,129.58,129.29,129.5,4695.0,120.5753,120.6405,120.3705,120.566,4695.0
2017-06-20 10:35:00,129.5,129.51,129.06,129.23,9631.0,120.566,120.5753,120.1564,120.3146,9631.0
2017-06-20 10:40:00,129.19,129.31,129.1,129.25,8100.0,120.2774,120.3891,120.1936,120.3333,8100.0
2017-06-20 10:45:00,129.21,129.22,129.09,129.17,8355.0,120.296,120.3053,120.1843,120.2588,8355.0
2017-06-20 10:50:00,129.23,129.31,129.06,129.19,18348.0,120.3146,120.3891,120.1564,120.2774,18348.0
2017-06-20 10:55:00,129.13,129.33,129.08,129.33,4200.0,120.2215,120.4077,120.175,120.4077,4200.0
2017-06-20 11:00:00,129.25,129.26,129.0,129.07,8229.0,120.3333,120.3426,120.1005,120.1657,8229.0
2017-06-20 11:05:00,129.06,129.12,128.85,128.85,5417.0,120.1564,120.2122,119.9608,119.9608,5417.0
2017-06-20 11:10:00,129.01,129.01,128.64,128.8,8160.0,120.1098,120.1098,119.7653,119.9143,8160.0
2017-06-20 11:15:00,128.73,128.81,128.59,128.81,13344.0,119.8491,119.9236,119.7188,119.9236,13344.0
2017-06-20 11:20:00,128.86,128.86,128.69,128.69,74260.0,119.9702,119.9702,119.8119,119.8119,74260.0
2017-06-20 11:25:00,128.72,129.01,128.69,128.97,6930.0,119.8398,120.1098,119.8119,120.0726,6930.0
2017-06-20 11:30:00,128.95,129.0,128.81,128.82,7100.0,120.0539,120.1005,119.9236,119.9329,7100.0
2017-06-20 11:35:00,128.75,128.97,128.75,128.94,7400.0,119.8677,120.0726,119.8677,120.0446,7400.0
2017-06-20 11:40:00,128.94,129.1,128.88,129.09,4691.0,120.0446,120.1936,119.9888,120.1843,4691.0
2017-06-20 11:45:00,129.05,129.24,128.91,129.14,8200.0,120.147,120.3239,120.0167,120.2308,8200.0
2017-06-20 11:50:00,128.94,129.13,128.94,129.13,4100.0,120.0446,120.2215,120.0446,120.2215,4100.0
2017-06-20 11:55:00,129.16,129.29,129.07,129.19,6607.0,120.2495,120.3705,120.1657,120.2774,6607.0
2017-06-20 12:00:00,129.11,129.15,128.98,129.06,6500.0,120.2029,120.2401,120.0819,120.1564,6500.0
2017-06-20 12:05:00,129.05,129.19,128.93,129.19,3900.0,120.147,120.2774,120.0353,120.2774,3900.0
2017-06-20 12:10:00,129.19,129.19,129.07,129.12,11076.0,120.2774,120.2774,120.1657,120.2122,11076.0
2017-06-20 12:15:00,129.11,129.25,129.06,129.1,12179.0,120.2029,120.3333,120.1564,120.1936,12179.0
2017-06-20 12:20:00,129.1,129.18,129.06,129.14,18505.0,120.1936,120.2681,120.1564,120.2308,18505.0
2017-06-20 12:25:00,129.13,129.19,129.06,129.13,11574.0,120.2215,120.2774,120.1564,120.2215,11574.0
2017-06-20 12:30:00,129.13,129.22,129.1,129.2,16632.0,120.2215,120.3053,120.1936,120.2867,16632.0
2017-06-20 12:35:00,129.21,129.35,129.18,129.34,16271.0,120.296,120.4264,120.2681,120.417,16271.0
2017-06-20 12:40:00,129.3,129.33,129.17,129.2,2558.0,120.3798,120.4077,120.2588,120.2867,2558.0
2017-06-20 12:45:00,129.19,129.24,129.14,129.24,9424.0,120.2774,120.3239,120.2308,120.3239,9424.0
2017-06-20 12:50:00,129.18,129.25,129.12,129.25,1640.0,120.2681,120.3333,120.2122,120.3333,1640.0
2017-06-20 12:55:00,129.22,129.39,129.16,129.31,5500.0,120.3053,120.4636,120.2495,120.3891,5500.0
2017-06-20 13:00:00,129.27,129.27,129.12,129.18,1400.0,120.3519,120.3519,120.2122,120.2681,1400.0
2017-06-20 13:05:00,129.18,129.18,129.12,129.16,1700.0,120.2681,120.2681,120.2122,120.2495,1700.0
2017-06-20 13:10:00,129.16,129.2,129.12,129.17,3193.0,120.2495,120.2867,120.2122,120.2588,3193.0
2017-06-20 13:15:00,129.14,129.23,129.1,129.23,6262.0,120.2308,120.3146,120.1936,120.3146,6262.0
2017-06-20 13:20:00,129.25,129.41,129.25,129.41,1780.0,120.3333,120.4822,120.3333,120.4822,1780.0
2017-06-20 13:25:00,129.36,129.51,129.3,129.51,8267.0,120.4357,120.5753,120.3798,120.5753,8267.0
2017-06-20 13:30:00,129.51,129.57,129.49,129.5,2400.0,120.5753,120.6312,120.5567,120.566,2400.0
2017-06-20 13:35:00,129.49,129.49,129.36,129.36,1500.0,120.5567,120.5567,120.4357,120.4357,1500.0
2017-06-20 13:40:00,129.38,129.49,129.25,129.49,2617.0,120.4543,120.5567,120.3333,120.5567,2617.0
2017-06-20 13:45:00,129.43,129.45,129.36,129.38,1356.0,120.5008,120.5195,120.4357,120.4543,1356.0
2017-06-20 13:50:00,129.35,129.44,129.31,129.44,4567.0,120.4264,120.5101,120.3891,120.5101,4567.0
2017-06-20 13:55:00,129.4,129.45,129.36,129.36,2700.0,120.4729,120.5195,120.4357,120.4357,2700.0
2017-06-20 14:00:00,129.4,129.65,129.4,129.6,9389.0,120.4729,120.7057,120.4729,120.6591,9389.0
2017-06-20 14:05:00,129.58,129.74,129.51,129.65,7360.0,120.6405,120.7894,120.5753,120.7057,7360.0
2017-06-20 14:10:00,129.65,129.65,129.55,129.56,1890.0,120.7057,120.7057,120.6126,120.6219,1890.0
2017-06-20 14:15:00,129.55,129.61,129.54,129.58,2350.0,120.6126,120.6684,120.6032,120.6405,2350.0
2017-06-20 14:20:00,129.61,129.63,129.53,129.59,9836.0,120.6684,120.687,120.5939,120.6498,9836.0
2017-06-20 14:25:00,129.63,129.81,129.62,129.77,4500.0,120.687,120.8546,120.6777,120.8174,4500.0
2017-06-20 14:30:00,129.77,129.97,129.74,129.97,19183.0,120.8174,121.0036,120.7894,121.0036,19183.0
2017-06-20 14:35:00,129.96,130.08,129.93,130.02,14611.0,120.9943,121.106,120.9663,121.0501,14611.0
2017-06-20 14:40:00,129.97,130.09,129.97,130.09,8864.0,121.0036,121.1153,121.0036,121.1153,8864.0
2017-06-20 14:45:00,130.08,130.08,130.02,130.05,17166.0,121.106,121.106,121.0501,121.0781,17166.0
2017-06-20 14:50:00,130.08,130.18,130.02,130.02,14011.0,121.106,121.1991,121.0501,121.0501,14011.0
2017-06-20 14:55:00,130.02,130.1,129.99,130.05,3100.0,121.0501,121.1246,121.0222,121.0781,3100.0
2017-06-20 15:00:00,130.04,130.14,129.96,129.97,8483.0,121.0688,121.1619,120.9943,121.0036,8483.0
2017-06-20 15:05:00,129.94,129.98,129.87,129.96,10583.0,120.9756,121.0129,120.9105,120.9943,10583.0
2017-06-20 15:10:00,129.95,130.0,129.76,129.86,15163.0,120.985,121.0315,120.8081,120.9012,15163.0
2017-06-20 15:15:00,129.83,129.87,129.75,129.79,7680.0,120.8732,120.9105,120.7988,120.836,7680.0
2017-06-20 15:20:00,129.79,129.88,129.72,129.86,4756.0,120.836,120.9198,120.7708,120.9012,4756.0
2017-06-20 15:25:00,129.83,129.92,129.83,129.92,1755.0,120.8732,120.957,120.8732,120.957,1755.0
2017-06-20 15:30:00,129.9,129.9,129.74,129.78,5245.0,120.9384,120.9384,120.7894,120.8267,5245.0
2017-06-20 15:35:00,129.82,129.87,129.74,129.79,5964.0,120.8639,120.9105,120.7894,120.836,5964.0
2017-06-20 15:40:00,129.71,129.75,129.67,129.67,4982.0,120.7615,120.7988,120.7243,120.7243,4982.0
2017-06-20 15:45:00,129.63,129.72,129.62,129.68,11045.0,120.687,120.7708,120.6777,120.7336,11045.0
2017-06-20 15:50:00,129.69,129.74,129.68,129.71,14496.0,120.7429,120.7894,120.7336,120.7615,14496.0
2017-06-20 15:55:00,129.67,129.71,129.52,129.57,33691.0,120.7243,120.7615,120.5846,120.6312,33691.0
2017-06-21 09:30:00,129.56,129.94,129.28,129.89,12922.0,120.6219,120.9756,120.3612,120.9291,12922.0
2017-06-21 09:35:00,129.66,130.31,129.65,129.94,14706.0,120.715,121.3201,120.7057,120.9756,14706.0
2017-06-21 09:40:00,129.89,130.17,129.75,129.8,18388.0,120.9291,121.1898,120.7988,120.8453,18388.0
2017-06-21 09:45:00,129.82,129.89,129.63,129.69,11481.0,120.8639,120.9291,120.687,120.7429,11481.0
2017-06-21 09:50:00,129.69,129.69,129.3,129.38,3370.0,120.7429,120.7429,120.3798,120.4543,3370.0
2017-06-21 09:55:00,129.33,129.43,129.22,129.42,1502.0,120.4077,120.5008,120.3053,120.4915,1502.0
2017-06-21 10:00:00,129.39,129.63,129.39,129.42,3102.0,120.4636,120.687,120.4636,120.4915,3102.0
2017-06-21 10:05:00,129.37,129.57,129.37,129.5,1910.0,120.445,120.6312,120.445,120.566,1910.0
2017-06-21 10:10:00,129.54,129.56,129.52,129.56,300.0,120.6032,120.6219,120.5846,120.6219,300.0
2017-06-21 10:15:00,129.59,129.73,129.51,129.53,2675.0,120.6498,120.7801,120.5753,120.5939,2675.0
2017-06-21 10:20:00,129.58,129.84,129.56,129.75,10125.0,120.6405,120.8825,120.6219,120.7988,10125.0
2017-06-21 10:25:00,129.73,129.84,129.6,129.6,32353.0,120.7801,120.8825,120.6591,120.6591,32353.0
2017-06-21 10:30:00,129.56,129.75,129.5,129.56,5141.0,120.6219,120.7988,120.566,120.6219,5141.0
2017-06-21 10:35:00,129.54,129.63,129.38,129.47,4208.0,120.6032,120.687,120.4543,120.5381,4208.0
2017-06-21 10:40:00,129.54,129.56,129.43,129.49,17518.0,120.6032,120.6219,120.5008,120.5567,17518.0
2017-06-21 10:45:00,129.52,129.52,129.01,129.15,3010.0,120.5846,120.5846,120.1098,120.2401,3010.0
2017-06-21 10:50:00,129.17,129.17,128.91,128.91,1979.0,120.2588,120.2588,120.0167,120.0167,1979.0
2017-06-21 10:55:00,128.95,128.95,128.75,128.75,3780.0,120.0539,120.0539,119.8677,119.8677,3780.0
2017-06-21 11:00:00,128.78,128.91,128.56,128.56,20907.0,119.8957,120.0167,119.6909,119.6909,20907.0
2017-06-21 11:05:00,128.63,128.64,128.53,128.56,1288.0,119.756,119.7653,119.6629,119.6909,1288.0
2017-06-21 11:10:00,128.53,128.58,128.4,128.58,4110.0,119.6629,119.7095,119.5419,119.7095,4110.0
2017-06-21 11:15:00,128.56,128.82,128.55,128.66,1900.0,119.6909,119.9329,119.6815,119.784,1900.0
2017-06-21 11:20:00,128.64,129.04,128.64,128.78,3226.0,119.7653,120.1377,119.7653,119.8957,3226.0
2017-06-21 11:25:00,128.77,128.87,128.65,128.67,12300.0,119.8864,119.9795,119.7746,119.7933,12300.0
2017-06-21 11:30:00,128.67,128.83,128.57,128.57,16671.0,119.7933,119.9422,119.7002,119.7002,16671.0
2017-06-21 11:35:00,128.65,128.74,128.44,128.7,16980.0,119.7746,119.8584,119.5791,119.8212,16980.0
2017-06-21 11:40:00,128.69,128.92,128.68,128.91,2000.0,119.8119,120.026,119.8026,120.0167,2000.0
2017-06-21 11:45:00,128.85,129.19,128.83,129.14,4158.0,119.9608,120.2774,119.9422,120.2308,4158.0
2017-06-21 11:50:00,129.15,129.23,129.08,129.15,4400.0,120.2401,120.3146,120.175,120.2401,4400.0
2017-06-21 11:55:00,129.19,129.57,129.18,129.47,12499.0,120.2774,120.6312,120.2681,120.5381,12499.0
2017-06-21 12:00:00,129.53,129.65,129.44,129.65,3700.0,120.5939,120.7057,120.5101,120.7057,3700.0
2017-06-21 12:05:00,129.65,129.65,129.49,129.56,7501.0,120.7057,120.7057,120.5567,120.6219,7501.0
2017-06-21 12:10:00,129.59,129.59,129.35,129.35,5060.0,120.6498,120.6498,120.4264,120.4264,5060.0
2017-06-21 12:15:00,129.35,129.35,129.27,129.29,2500.0,120.4264,120.4264,120.3519,120.3705,2500.0
2017-06-21 12:20:00,129.31,129.45,129.3,129.33,2519.0,120.3891,120.5195,120.3798,120.4077,2519.0
2017-06-21 12:25:00,129.32,129.49,129.32,129.36,1939.0,120.3984,120.5567,120.3984,120.4357,1939.0
2017-06-21 12:30:00,129.39,129.5,129.35,129.35,2425.0,120.4636,120.566,120.4264,120.4264,2425.0
2017-06-21 12:35:00,129.38,129.38,129.19,129.31,7559.0,120.4543,120.4543,120.2774,120.3891,7559.0
2017-06-21 12:40:00,129.34,129.36,128.71,128.78,28756.0,120.417,120.4357,119.8305,119.8957,28756.0
2017-06-21 12:45:00,128.76,128.76,128.71,128.71,1131.0,119.8771,119.8771,119.8305,119.8305,1131.0
2017-06-21 12:50:00,128.78,128.78,128.66,128.77,2716.0,119.8957,119.8957,119.784,119.8864,2716.0
2017-06-21 12:55:00,128.79,128.82,128.71,128.74,2120.0,119.905,119.9329,119.8305,119.8584,2120.0
2017-06-21 13:00:00,128.68,128.79,128.65,128.75,2045.0,119.8026,119.905,119.7746,119.8677,2045.0
2017-06-21 13:05:00,128.75,128.8,128.5,128.53,4000.0,119.8677,119.9143,119.635,119.6629,4000.0
2017-06-21 13:10:00,128.58,128.75,128.55,128.62,2600.0,119.7095,119.8677,119.6815,119.7467,2600.0
2017-06-21 13:15:00,128.54,128.66,128.54,128.66,1700.0,119.6722,119.784,119.6722,119.784,1700.0
2017-06-21 13:20:00,128.61,128.72,128.6,128.72,2300.0,119.7374,119.8398,119.7281,119.8398,2300.0
2017-06-21 13:25:00,128.73,128.87,128.64,128.71,6401.0,119.8491,119.9795,119.7653,119.8305,6401.0
2017-06-21 13:30:00,128.68,129.0,128.66,128.95,4910.0,119.8026,120.1005,119.784,120.0539,4910.0
2017-06-21 13:35:00,128.96,129.0,128.85,128.92,6434.0,120.0633,120.1005,119.9608,120.026,6434.0
2017-06-21 13:40:00,128.91,128.91,128.66,128.66,3100.0,120.0167,120.0167,119.784,119.784,3100.0
2017-06-21 13:45:00,128.66,128.72,128.61,128.61,2431.0,119.784,119.8398,119.7374,119.7374,2431.0
2017-06-21 13:50:00,128.52,128.63,128.33,128.42,31741.0,119.6536,119.756,119.4767,119.5605,31741.0
2017-06-21 13:55:00,128.37,128.44,128.36,128.37,1100.0,119.514,119.5791,119.5047,119.514,1100.0
2017-06-21 14:00:00,128.38,128.59,128.33,128.42,4900.0,119.5233,119.7188,119.4767,119.5605,4900.0
2017-06-21 14:05:00,128.43,128.48,128.22,128.29,3557.0,119.5698,119.6164,119.3743,119.4395,3557.0
2017-06-21 14:10:00,128.31,128.42,128.18,128.42,5535.0,119.4581,119.5605,119.3371,119.5605,5535.0
2017-06-21 14:15:00,128.38,128.66,128.38,128.56,6200.0,119.5233,119.784,119.5233,119.6909,6200.0
2017-06-21 14:20:00,128.56,128.72,128.5,128.51,5116.0,119.6909,119.8398,119.635,119.6443,5116.0
2017-06-21 14:25:00,128.43,128.51,128.25,128.25,4790.0,119.5698,119.6443,119.4022,119.4022,4790.0
2017-06-21 14:30:00,128.24,128.35,128.24,128.35,2100.0,119.3929,119.4953,119.3929,119.4953,2100.0
2017-06-21 14:35:00,128.35,128.52,128.31,128.48,4240.0,119.4953,119.6536,119.4581,119.6164,4240.0
2017-06-21 14:40:00,128.43,128.43,128.35,128.35,1902.0,119.5698,119.5698,119.4953,119.4953,1902.0
2017-06-21 14:45:00,128.35,128.35,128.26,128.26,3347.0,119.4953,119.4953,119.4115,119.4115,3347.0
2017-06-21 14:50:00,128.26,128.35,128.24,128.27,3398.0,119.4115,119.4953,119.3929,119.4209,3398.0
2017-06-21 14:55:00,128.24,128.4,128.18,128.18,4100.0,119.3929,119.5419,119.3371,119.3371,4100.0
2017-06-21 15:00:00,128.18,128.26,127.98,128.08,6352.0,119.3371,119.4115,119.1509,119.244,6352.0
2017-06-21 15:05:00,128.08,128.16,128.01,128.16,5514.0,119.244,119.3184,119.1788,119.3184,5514.0
2017-06-21 15:10:00,128.23,128.23,128.05,128.06,4410.0,119.3836,119.3836,119.216,119.2253,4410.0
2017-06-21 15:15:00,128.04,128.11,127.97,128.0,7349.0,119.2067,119.2719,119.1416,119.1695,7349.0
2017-06-21 15:20:00,127.99,128.02,127.91,127.91,4732.0,119.1602,119.1881,119.0857,119.0857,4732.0
2017-06-21 15:25:00,127.89,128.04,127.8,128.03,21512.0,119.0671,119.2067,118.9833,119.1974,21512.0
2017-06-21 15:30:00,128.05,128.12,128.01,128.03,26588.0,119.216,119.2812,119.1788,119.1974,26588.0
2017-06-21 15:35:00,128.03,128.13,127.98,128.03,9411.0,119.1974,119.2905,119.1509,119.1974,9411.0
2017-06-21 15:40:00,128.02,128.23,127.97,128.23,12846.0,119.1881,119.3836,119.1416,119.3836,12846.0
2017-06-21 15:45:00,128.26,128.28,128.14,128.25,26654.0,119.4115,119.4302,119.2998,119.4022,26654.0
2017-06-21 15:50:00,128.25,128.28,128.17,128.27,23416.0,119.4022,119.4302,119.3278,119.4209,23416.0
2017-06-21 15:55:00,128.24,128.27,128.03,128.18,63703.0,119.3929,119.4209,119.1974,119.3371,63703.0
2017-06-22 09:30:00,128.16,128.68,128.0,128.57,8809.0,119.3184,119.8026,119.1695,119.7002,8809.0
2017-06-22 09:35:00,128.66,128.67,128.06,128.5,5080.0,119.784,119.7933,119.2253,119.635,5080.0
2017-06-22 09:40:00,128.33,128.65,128.32,128.53,12203.0,119.4767,119.7746,119.4674,119.6629,12203.0
2017-06-22 09:45:00,128.49,128.71,128.41,128.7,7687.0,119.6257,119.8305,119.5512,119.8212,7687.0
2017-06-22 09:50:00,128.58,128.74,128.53,128.6,6675.0,119.7095,119.8584,119.6629,119.7281,6675.0
2017-06-22 09:55:00,128.54,128.74,128.5,128.6,13713.0,119.6722,119.8584,119.635,119.7281,13713.0
2017-06-22 10:00:00,128.54,128.54,128.19,128.34,10710.0,119.6722,119.6722,119.3464,119.486,10710.0
2017-06-22 10:05:00,128.28,128.28,127.6,127.6,7820.0,119.4302,119.4302,118.7971,118.7971,7820.0
2017-06-22 10:10:00,127.67,127.91,127.66,127.88,9943.0,118.8623,119.0857,118.8529,119.0578,9943.0
2017-06-22 10:15:00,127.89,128.0,127.88,127.92,1800.0,119.0671,119.1695,119.0578,119.095,1800.0
2017-06-22 10:20:00,127.85,127.95,127.65,127.93,7523.0,119.0298,119.1229,118.8436,119.1043,7523.0
2017-06-22 10:25:00,128.0,128.21,127.98,128.19,5004.0,119.1695,119.365,119.1509,119.3464,5004.0
2017-06-22 10:30:00,128.19,128.67,128.18,128.43,15770.0,119.3464,119.7933,119.3371,119.5698,15770.0
2017-06-22 10:35:00,128.37,128.64,128.32,128.64,8858.0,119.514,119.7653,119.4674,119.7653,8858.0
2017-06-22 10:40:00,128.59,129.08,128.59,129.08,7731.0,119.7188,120.175,119.7188,120.175,7731.0
2017-06-22 10:45:00,129.07,129.32,129.0,129.32,10297.0,120.1657,120.3984,120.1005,120.3984,10297.0
2017-06-22 10:50:00,129.3,129.52,129.2,129.47,2700.0,120.3798,120.5846,120.2867,120.5381,2700.0
2017-06-22 10:55:00,129.45,129.63,129.31,129.6,10553.0,120.5195,120.687,120.3891,120.6591,10553.0
2017-06-22 11:00:00,129.52,129.65,129.43,129.65,12121.0,120.5846,120.7057,120.5008,120.7057,12121.0
2017-06-22 11:05:00,129.68,129.72,129.53,129.67,5245.0,120.7336,120.7708,120.5939,120.7243,5245.0
2017-06-22 11:10:00,129.71,130.0,129.59,130.0,6843.0,120.7615,121.0315,120.6498,121.0315,6843.0
2017-06-22 11:15:00,129.89,129.92,129.5,129.92,12544.0,120.9291,120.957,120.566,120.957,12544.0
2017-06-22 11:20:00,129.81,129.95,129.76,129.93,4825.0,120.8546,120.985,120.8081,120.9663,4825.0
2017-06-22 11:25:00,129.94,130.09,129.86,130.09,3504.0,120.9756,121.1153,120.9012,121.1153,3504.0
2017-06-22 11:30:00,130.13,130.13,129.88,130.02,27741.0,121.1525,121.1525,120.9198,121.0501,27741.0
2017-06-22 11:35:00,130.01,130.1,129.93,130.08,13347.0,121.0408,121.1246,120.9663,121.106,13347.0
2017-06-22 11:40:00,130.14,130.19,130.06,130.11,2900.0,121.1619,121.2084,121.0874,121.1339,2900.0
2017-06-22 11:45:00,130.17,130.17,130.0,130.16,5001.0,121.1898,121.1898,121.0315,121.1805,5001.0
2017-06-22 11:50:00,130.03,130.05,129.82,129.96,4600.0,121.0594,121.0781,120.8639,120.9943,4600.0
2017-06-22 11:55:00,130.01,130.01,129.91,129.96,1200.0,121.0408,121.0408,120.9477,120.9943,1200.0
2017-06-22 12:00:00,130.0,130.1,129.86,129.98,8142.0,121.0315,121.1246,120.9012,121.0129,8142.0
2017-06-22 12:05:00,129.98,129.98,129.7,129.7,2426.0,121.0129,121.0129,120.7522,120.7522,2426.0
2017-06-22 12:10:00,129.64,129.75,129.57,129.69,3000.0,120.6963,120.7988,120.6312,120.7429,3000.0
2017-06-22 12:15:00,129.7,129.7,129.54,129.64,2425.0,120.7522,120.7522,120.6032,120.6963,2425.0
2017-06-22 12:20:00,129.64,129.73,129.63,129.7,2000.0,120.6963,120.7801,120.687,120.7522,2000.0
2017-06-22 12:25:00,129.64,129.65,129.5,129.6,2900.0,120.6963,120.7057,120.566,120.6591,2900.0
2017-06-22 12:30:00,129.63,129.79,129.59,129.79,4152.0,120.687,120.836,120.6498,120.836,4152.0
2017-06-22 12:35:00,129.75,129.88,129.72,129.87,6329.0,120.7988,120.9198,120.7708,120.9105,6329.0
2017-06-22 12:40:00,129.85,129.93,129.83,129.92,2100.0,120.8919,120.9663,120.8732,120.957,2100.0
2017-06-22 12:45:00,129.83,129.98,129.82,129.94,3400.0,120.8732,121.0129,120.8639,120.9756,3400.0
2017-06-22 12:50:00,129.91,130.12,129.91,129.98,20023.0,120.9477,121.1432,120.9477,121.0129,20023.0
2017-06-22 12:55:00,130.09,130.09,129.93,129.93,800.0,121.1153,121.1153,120.9663,120.9663,800.0
2017-06-22 13:00:00,129.91,129.92,129.84,129.84,2278.0,120.9477,120.957,120.8825,120.8825,2278.0
2017-06-22 13:05:00,129.87,129.95,129.83,129.9,1300.0,120.9105,120.985,120.8732,120.9384,1300.0
2017-06-22 13:10:00,129.89,129.97,129.72,129.73,6031.0,120.9291,121.0036,120.7708,120.7801,6031.0
2017-06-22 13:15:00,129.79,129.95,129.76,129.9,6481.0,120.836,120.985,120.8081,120.9384,6481.0
2017-06-22 13:20:00,129.91,129.91,129.79,129.8,1300.0,120.9477,120.9477,120.836,120.8453,1300.0
2017-06-22 13:25:00,129.82,129.92,129.81,129.89,1700.0,120.8639,120.957,120.8546,120.9291,1700.0
2017-06-22 13:30:00,129.94,129.94,129.88,129.89,900.0,120.9756,120.9756,120.9198,120.9291,900.0
2017-06-22 13:35:00,129.85,129.92,129.8,129.87,1600.0,120.8919,120.957,120.8453,120.9105,1600.0
2017-06-22 13:40:00,129.81,129.93,129.8,129.8,3500.0,120.8546,120.9663,120.8453,120.8453,3500.0
2017-06-22 13:45:00,129.8,130.02,129.8,129.97,3056.0,120.8453,121.0501,120.8453,121.0036,3056.0
2017-06-22 13:50:00,129.94,130.06,129.93,130.06,3099.0,120.9756,121.0874,120.9663,121.0874,3099.0
2017-06-22 13:55:00,130.07,130.16,130.03,130.05,3363.0,121.0967,121.1805,121.0594,121.0781,3363.0
2017-06-22 14:00:00,129.99,130.16,129.98,130.16,2561.0,121.0222,121.1805,121.0129,121.1805,2561.0
2017-06-22 14:05:00,130.1,130.14,130.04,130.11,2154.0,121.1246,121.1619,121.0688,121.1339,2154.0
2017-06-22 14:10:00,130.01,130.14,129.91,130.07,3803.0,121.0408,121.1619,120.9477,121.0967,3803.0
2017-06-22 14:15:00,130.07,130.13,129.98,130.13,3492.0,121.0967,121.1525,121.0129,121.1525,3492.0
2017-06-22 14:20:00,130.07,130.07,129.9,129.99,3200.0,121.0967,121.0967,120.9384,121.0222,3200.0
2017-06-22 14:25:00,129.93,130.0,129.85,129.94,44262.0,120.9663,121.0315,120.8919,120.9756,44262.0
2017-06-22 14:30:00,129.93,129.95,129.84,129.94,2300.0,120.9663,120.985,120.8825,120.9756,2300.0
2017-06-22 14:35:00,129.92,130.04,129.87,130.04,6651.0,120.957,121.0688,120.9105,121.0688,6651.0
2017-06-22 14:40:00,130.07,130.09,129.97,129.97,4903.0,121.0967,121.1153,121.0036,121.0036,4903.0
2017-06-22 14:45:00,129.96,129.99,129.67,129.82,10000.0,120.9943,121.0222,120.7243,120.8639,10000.0
2017-06-22 14:50:00,129.91,129.99,129.83,129.93,3200.0,120.9477,121.0222,120.8732,120.9663,3200.0
2017-06-22 14:55:00,129.95,130.1,129.9,130.05,7428.0,120.985,121.1246,120.9384,121.0781,7428.0
2017-06-22 15:00:00,130.01,130.19,129.95,130.19,6527.0,121.0408,121.2084,120.985,121.2084,6527.0
2017-06-22 15:05:00,130.13,130.13,130.02,130.07,3801.0,121.1525,121.1525,121.0501,121.0967,3801.0
2017-06-22 15:10:00,130.02,130.1,130.0,130.03,3909.0,121.0501,121.1246,121.0315,121.0594,3909.0
2017-06-22 15:15:00,130.03,130.09,129.96,130.08,6009.0,121.0594,121.1153,120.9943,121.106,6009.0
2017-06-22 15:20:00,130.09,130.22,130.09,130.18,3000.0,121.1153,121.2363,121.1153,121.1991,3000.0
2017-06-22 15:25:00,130.11,130.16,129.9,129.95,14389.0,121.1339,121.1805,120.9384,120.985,14389.0
2017-06-22 15:30:00,129.92,129.99,129.69,129.69,5966.0,120.957,121.0222,120.7429,120.7429,5966.0
2017-06-22 15:35:00,129.68,129.73,129.59,129.64,7899.0,120.7336,120.7801,120.6498,120.6963,7899.0
2017-06-22 15:40:00,129.61,129.65,129.49,129.55,8761.0,120.6684,120.7057,120.5567,120.6126,8761.0
2017-06-22 15:45:00,129.52,129.64,129.46,129.52,14326.0,120.5846,120.6963,120.5288,120.5846,14326.0
2017-06-22 15:50:00,129.53,129.54,129.42,129.51,23582.0,120.5939,120.6032,120.4915,120.5753,23582.0
2017-06-22 15:55:00,129.49,129.52,129.31,129.34,43355.0,120.5567,120.5846,120.3891,120.417,43355.0
2017-06-23 09:30:00,129.38,129.98,129.34,129.75,12478.0,120.4543,121.0129,120.417,120.7988,12478.0
2017-06-23 09:35:00,129.74,129.74,129.24,129.57,5707.0,120.7894,120.7894,120.3239,120.6312,5707.0
2017-06-23 09:40:00,129.49,129.52,129.14,129.15,3885.0,120.5567,120.5846,120.2308,120.2401,3885.0
2017-06-23 09:45:00,129.13,129.58,129.13,129.58,1142.0,120.2215,120.6405,120.2215,120.6405,1142.0
2017-06-23 09:50:00,129.59,129.89,129.47,129.74,12630.0,120.6498,120.9291,120.5381,120.7894,12630.0
2017-06-23 09:55:00,129.97,130.15,129.75,130.15,5402.0,121.0036,121.1712,120.7988,121.1712,5402.0
2017-06-23 10:00:00,130.19,130.26,130.02,130.25,2846.0,121.2084,121.2736,121.0501,121.2643,2846.0
2017-06-23 10:05:00,130.19,130.23,129.99,130.14,7100.0,121.2084,121.2456,121.0222,121.1619,7100.0
2017-06-23 10:10:00,130.07,130.13,129.93,130.1,11355.0,121.0967,121.1525,120.9663,121.1246,11355.0
2017-06-23 10:15:00,130.08,130.08,129.84,129.84,950.0,121.106,121.106,120.8825,120.8825,950.0
2017-06-23 10:20:00,129.86,129.92,129.77,129.77,700.0,120.9012,120.957,120.8174,120.8174,700.0
2017-06-23 10:25:00,129.77,129.88,129.7,129.88,1049.0,120.8174,120.9198,120.7522,120.9198,1049.0
2017-06-23 10:30:00,129.96,130.06,129.94,130.06,2400.0,120.9943,121.0874,120.9756,121.0874,2400.0
2017-06-23 10:35:00,130.11,130.23,130.11,130.18,1400.0,121.1339,121.2456,121.1339,121.1991,1400.0
2017-06-23 10:40:00,130.19,130.8,130.16,130.76,16011.0,121.2084,121.7763,121.1805,121.7391,16011.0
2017-06-23 10:45:00,130.76,130.9,130.6,130.66,4700.0,121.7391,121.8694,121.5901,121.646,4700.0
2017-06-23 10:50:00,130.66,130.75,130.66,130.69,1664.0,121.646,121.7298,121.646,121.6739,1664.0
2017-06-23 10:55:00,130.63,130.77,130.58,130.58,1400.0,121.618,121.7484,121.5715,121.5715,1400.0
2017-06-23 11:00:00,130.69,130.69,130.52,130.56,5290.0,121.6739,121.6739,121.5156,121.5529,5290.0
2017-06-23 11:05:00,130.52,130.68,130.42,130.64,15390.0,121.5156,121.6646,121.4225,121.6274,15390.0
2017-06-23 11:10:00,130.62,130.76,130.58,130.74,9637.0,121.6087,121.7391,121.5715,121.7205,9637.0
2017-06-23 11:15:00,130.68,130.77,130.6,130.6,1300.0,121.6646,121.7484,121.5901,121.5901,1300.0
2017-06-23 11:20:00,130.6,131.11,130.54,130.97,11630.0,121.5901,122.0649,121.5343,121.9346,11630.0
2017-06-23 11:25:00,130.64,130.78,130.55,130.78,5200.0,121.6274,121.7577,121.5436,121.7577,5200.0
2017-06-23 11:30:00,130.77,130.85,130.66,130.84,5500.0,121.7484,121.8229,121.646,121.8136,5500.0
2017-06-23 11:35:00,130.92,131.05,130.81,131.01,6700.0,121.888,122.0091,121.7856,121.9718,6700.0
2017-06-23 11:40:00,130.93,131.03,130.79,130.91,5025.0,121.8974,121.9905,121.767,121.8787,5025.0
2017-06-23 11:45:00,130.91,130.99,130.7,130.98,5906.0,121.8787,121.9532,121.6832,121.9439,5906.0
2017-06-23 11:50:00,130.91,131.1,130.9,131.09,2600.0,121.8787,122.0556,121.8694,122.0463,2600.0
2017-06-23 11:55:00,131.06,131.07,130.99,131.01,22503.0,122.0184,122.0277,121.9532,121.9718,22503.0
2017-06-23 12:00:00,130.93,130.93,130.81,130.81,500.0,121.8974,121.8974,121.7856,121.7856,500.0
2017-06-23 12:05:00,130.78,130.92,130.78,130.92,1150.0,121.7577,121.888,121.7577,121.888,1150.0
2017-06-23 12:10:00,130.91,131.0,130.86,130.97,7125.0,121.8787,121.9625,121.8322,121.9346,7125.0
2017-06-23 12:15:00,130.97,131.27,130.96,131.15,8303.0,121.9346,122.2139,121.9253,122.1022,8303.0
2017-06-23 12:20:00,131.25,131.25,131.07,131.15,1200.0,122.1953,122.1953,122.0277,122.1022,1200.0
2017-06-23 12:25:00,131.09,131.09,130.97,131.02,3615.0,122.0463,122.0463,121.9346,121.9811,3615.0
2017-06-23 12:30:00,130.96,131.31,130.91,131.31,9257.0,121.9253,122.2511,121.8787,122.2511,9257.0
2017-06-23 12:35:00,131.23,131.4,131.22,131.25,3850.0,122.1767,122.3349,122.1673,122.1953,3850.0
2017-06-23 12:40:00,131.3,131.48,131.3,131.39,45049.0,122.2418,122.4094,122.2418,122.3256,45049.0
2017-06-23 12:45:00,131.38,131.4,131.23,131.39,5000.0,122.3163,122.3349,122.1767,122.3256,5000.0
2017-06-23 12:50:00,131.4,131.4,131.18,131.18,3787.0,122.3349,122.3349,122.1301,122.1301,3787.0
2017-06-23 12:55:00,131.16,131.35,131.14,131.33,11650.0,122.1115,122.2884,122.0929,122.2698,11650.0
2017-06-23 13:00:00,131.23,131.26,131.09,131.23,3400.0,122.1767,122.2046,122.0463,122.1767,3400.0
2017-06-23 13:05:00,131.21,131.27,131.16,131.16,3493.0,122.158,122.2139,122.1115,122.1115,3493.0
2017-06-23 13:10:00,131.23,131.39,131.23,131.29,5424.0,122.1767,122.3256,122.1767,122.2325,5424.0
2017-06-23 13:15:00,131.3,131.34,131.25,131.28,2300.0,122.2418,122.2791,122.1953,122.2232,2300.0
2017-06-23 13:20:00,131.25,131.35,131.25,131.25,2800.0,122.1953,122.2884,122.1953,122.1953,2800.0
2017-06-23 13:25:00,131.25,131.36,131.23,131.23,28926.0,122.1953,122.2977,122.1767,122.1767,28926.0
2017-06-23 13:30:00,131.3,131.32,131.22,131.3,4101.0,122.2418,122.2604,122.1673,122.2418,4101.0
2017-06-23 13:35:00,131.26,131.29,131.21,131.27,3800.0,122.2046,122.2325,122.158,122.2139,3800.0
2017-06-23 13:40:00,131.24,131.4,131.23,131.34,12100.0,122.186,122.3349,122.1767,122.2791,12100.0
2017-06-23 13:45:00,131.34,131.36,131.2,131.32,4300.0,122.2791,122.2977,122.1487,122.2604,4300.0
2017-06-23 13:50:00,131.22,131.36,131.2,131.35,7100.0,122.1673,122.2977,122.1487,122.2884,7100.0
2017-06-23 13:55:00,131.38,131.66,131.33,131.66,8279.0,122.3163,122.577,122.2698,122.577,8279.0
2017-06-23 14:00:00,131.68,131.89,131.66,131.75,7399.0,122.5956,122.7911,122.577,122.6608,7399.0
2017-06-23 14:05:00,131.83,131.93,131.7,131.88,10629.0,122.7353,122.8284,122.6142,122.7818,10629.0
2017-06-23 14:10:00,131.82,131.9,131.74,131.83,11126.0,122.726,122.8004,122.6515,122.7353,11126.0
2017-06-23 14:15:00,131.82,131.92,131.75,131.85,5484.0,122.726,122.8191,122.6608,122.7539,5484.0
2017-06-23 14:20:00,131.91,132.06,131.91,132.0,6624.0,122.8097,122.9494,122.8097,122.8935,6624.0
2017-06-23 14:25:00,132.0,132.13,131.93,132.08,7043.0,122.8935,123.0146,122.8284,122.968,7043.0
2017-06-23 14:30:00,132.02,132.07,131.83,131.96,16709.0,122.9122,122.9587,122.7353,122.8563,16709.0
2017-06-23 14:35:00,131.87,131.88,131.69,131.74,4891.0,122.7725,122.7818,122.6049,122.6515,4891.0
2017-06-23 14:40:00,131.78,131.99,131.74,131.99,6731.0,122.6887,122.8842,122.6515,122.8842,6731.0
2017-06-23 14:45:00,131.99,132.07,131.87,132.07,6200.0,122.8842,122.9587,122.7725,122.9587,6200.0
2017-06-23 14:50:00,132.03,132.08,131.95,132.04,19961.0,122.9215,122.968,122.847,122.9308,19961.0
2017-06-23 14:55:00,132.06,132.14,131.99,132.14,8327.0,122.9494,123.0239,122.8842,123.0239,8327.0
2017-06-23 15:00:00,132.1,132.11,131.82,131.9,21964.0,122.9866,122.9959,122.726,122.8004,21964.0
2017-06-23 15:05:00,131.93,132.05,131.85,132.05,7805.0,122.8284,122.9401,122.7539,122.9401,7805.0
2017-06-23 15:10:00,132.04,132.37,132.03,132.36,11757.0,122.9308,123.238,122.9215,123.2287,11757.0
2017-06-23 15:15:00,132.27,132.42,132.24,132.39,18834.0,123.1449,123.2846,123.117,123.2566,18834.0
2017-06-23 15:20:00,132.42,132.61,132.32,132.37,26051.0,123.2846,123.4614,123.1915,123.238,26051.0
2017-06-23 15:25:00,132.37,132.49,132.37,132.39,14288.0,123.238,123.3497,123.238,123.2566,14288.0
2017-06-23 15:30:00,132.39,132.49,132.38,132.45,21741.0,123.2566,123.3497,123.2473,123.3125,21741.0
2017-06-23 15:35:00,132.44,132.45,132.25,132.25,20713.0,123.3032,123.3125,123.1263,123.1263,20713.0
2017-06-23 15:40:00,132.24,132.27,132.21,132.24,22052.0,123.117,123.1449,123.089,123.117,22052.0
2017-06-23 15:45:00,132.24,132.26,132.16,132.24,56167.0,123.117,123.1356,123.0425,123.117,56167.0
2017-06-23 15:50:00,132.22,132.41,132.21,132.41,58235.0,123.0984,123.2752,123.089,123.2752,58235.0
2017-06-23 15:55:00,132.4,132.43,132.2,132.24,110088.0,123.2659,123.2939,123.0797,123.117,110088.0
2017-06-26 09:30:00,133.2,134.46,132.93,134.46,100469.0,124.0107,125.1838,123.7594,125.1838,100469.0
2017-06-26 09:35:00,134.22,134.92,134.11,134.5,31829.0,124.9604,125.6121,124.858,125.2211,31829.0
2017-06-26 09:40:00,134.25,134.73,133.69,133.88,10644.0,124.9883,125.4352,124.4669,124.6438,10644.0
2017-06-26 09:45:00,133.79,133.95,133.5,133.83,23800.0,124.56,124.709,124.2901,124.5973,23800.0
2017-06-26 09:50:00,133.8,133.81,133.31,133.33,5667.0,124.5694,124.5787,124.1132,124.1318,5667.0
2017-06-26 09:55:00,133.59,133.61,133.0,133.0,6863.0,124.3738,124.3925,123.8245,123.8245,6863.0
2017-06-26 10:00:00,133.0,133.14,132.59,132.78,26696.0,123.8245,123.9549,123.4428,123.6197,26696.0
2017-06-26 10:05:00,132.8,132.99,132.61,132.99,9540.0,123.6383,123.8152,123.4614,123.8152,9540.0
2017-06-26 10:10:00,133.02,133.05,132.61,132.86,14195.0,123.8432,123.8711,123.4614,123.6942,14195.0
2017-06-26 10:15:00,133.02,133.16,132.84,133.16,4900.0,123.8432,123.9735,123.6756,123.9735,4900.0
2017-06-26 10:20:00,133.29,133.62,133.29,133.48,13087.0,124.0945,124.4018,124.0945,124.2714,13087.0
2017-06-26 10:25:00,133.52,133.53,133.12,133.38,3850.0,124.3087,124.318,123.9363,124.1783,3850.0
2017-06-26 10:30:00,133.38,133.38,132.88,132.93,10491.0,124.1783,124.1783,123.7128,123.7594,10491.0
2017-06-26 10:35:00,132.98,132.98,132.69,132.74,2200.0,123.8059,123.8059,123.5359,123.5825,2200.0
2017-06-26 10:40:00,132.72,132.73,132.28,132.58,6950.0,123.5639,123.5732,123.1542,123.4335,6950.0
2017-06-26 10:45:00,132.51,132.58,132.25,132.33,7000.0,123.3683,123.4335,123.1263,123.2008,7000.0
2017-06-26 10:50:00,132.33,132.92,132.32,132.92,4600.0,123.2008,123.7501,123.1915,123.7501,4600.0
2017-06-26 10:55:00,132.86,133.18,132.56,133.17,12511.0,123.6942,123.9921,123.4149,123.9828,12511.0
2017-06-26 11:00:00,133.07,133.07,132.64,132.64,7987.0,123.8897,123.8897,123.4894,123.4894,7987.0
2017-06-26 11:05:00,132.63,133.04,132.49,132.88,32000.0,123.4801,123.8618,123.3497,123.7128,32000.0
2017-06-26 11:10:00,133.05,133.12,132.99,133.06,4980.0,123.8711,123.9363,123.8152,123.8804,4980.0
2017-06-26 11:15:00,133.0,133.12,132.98,133.12,22057.0,123.8245,123.9363,123.8059,123.9363,22057.0
2017-06-26 11:20:00,133.12,133.24,133.1,133.23,1401.0,123.9363,124.048,123.9176,124.0387,1401.0
2017-06-26 11:25:00,133.11,133.24,132.97,133.2,9100.0,123.927,124.048,123.7966,124.0107,9100.0
2017-06-26 11:30:00,133.14,133.38,133.14,133.3,8862.0,123.9549,124.1783,123.9549,124.1038,8862.0
2017-06-26 11:35:00,133.25,133.53,133.25,133.4,5050.0,124.0573,124.318,124.0573,124.1969,5050.0
2017-06-26 11:40:00,133.39,133.56,133.39,133.44,3900.0,124.1876,124.3459,124.1876,124.2342,3900.0
2017-06-26 11:45:00,133.45,133.61,133.39,133.51,4200.0,124.2435,124.3925,124.1876,124.2994,4200.0
2017-06-26 11:50:00,133.49,133.7,133.46,133.63,8400.0,124.2807,124.4763,124.2528,124.4111,8400.0
2017-06-26 11:55:00,133.58,133.61,133.34,133.34,2994.0,124.3645,124.3925,124.1411,124.1411,2994.0
2017-06-26 12:00:00,133.35,133.48,133.22,133.29,3400.0,124.1504,124.2714,124.0294,124.0945,3400.0
2017-06-26 12:05:00,133.35,133.46,133.25,133.37,7952.0,124.1504,124.2528,124.0573,124.169,7952.0
2017-06-26 12:10:00,133.39,133.39,133.31,133.34,7408.0,124.1876,124.1876,124.1132,124.1411,7408.0
2017-06-26 12:15:00,133.37,133.51,133.27,133.4,22127.0,124.169,124.2994,124.0759,124.1969,22127.0
2017-06-26 12:20:00,133.4,133.45,133.26,133.42,26700.0,124.1969,124.2435,124.0666,124.2156,26700.0
2017-06-26 12:25:00,133.37,133.47,133.25,133.33,36350.0,124.169,124.2621,124.0573,124.1318,36350.0
2017-06-26 12:30:00,133.34,133.47,133.34,133.44,4799.0,124.1411,124.2621,124.1411,124.2342,4799.0
2017-06-26 12:35:00,133.42,133.43,133.28,133.38,16037.0,124.2156,124.2249,124.0852,124.1783,16037.0
2017-06-26 12:40:00,133.39,133.45,133.35,133.42,1125.0,124.1876,124.2435,124.1504,124.2156,1125.0
2017-06-26 12:45:00,133.37,133.55,133.36,133.4,7154.0,124.169,124.3366,124.1597,124.1969,7154.0
2017-06-26 12:50:00,133.48,133.59,133.35,133.5,6290.0,124.2714,124.3738,124.1504,124.2901,6290.0
2017-06-26 12:55:00,133.44,133.6,133.39,133.39,3205.0,124.2342,124.3832,124.1876,124.1876,3205.0
2017-06-26 13:00:00,133.49,133.57,133.41,133.49,4501.0,124.2807,124.3552,124.2063,124.2807,4501.0
2017-06-26 13:05:00,133.52,133.56,133.46,133.54,4600.0,124.3087,124.3459,124.2528,124.3273,4600.0
2017-06-26 13:10:00,133.54,133.61,133.5,133.56,2900.0,124.3273,124.3925,124.2901,124.3459,2900.0
2017-06-26 13:15:00,133.5,133.56,133.47,133.5,3911.0,124.2901,124.3459,124.2621,124.2901,3911.0
2017-06-26 13:20:00,133.53,133.56,133.48,133.56,4020.0,124.318,124.3459,124.2714,124.3459,4020.0
2017-06-26 13:25:00,133.59,133.62,133.53,133.53,2603.0,124.3738,124.4018,124.318,124.318,2603.0
2017-06-26 13:30:00,133.61,133.63,133.57,133.57,900.0,124.3925,124.4111,124.3552,124.3552,900.0
2017-06-26 13:35:00,133.62,133.62,133.41,133.47,3700.0,124.4018,124.4018,124.2063,124.2621,3700.0
2017-06-26 13:40:00,133.51,133.62,133.5,133.6,5050.0,124.2994,124.4018,124.2901,124.3832,5050.0
2017-06-26 13:45:00,133.61,133.61,133.46,133.5,3391.0,124.3925,124.3925,124.2528,124.2901,3391.0
2017-06-26 13:50:00,133.52,133.57,133.47,133.51,2100.0,124.3087,124.3552,124.2621,124.2994,2100.0
2017-06-26 13:55:00,133.49,133.58,133.49,133.49,1898.0,124.2807,124.3645,124.2807,124.2807,1898.0
2017-06-26 14:00:00,133.53,133.55,133.45,133.5,9385.0,124.318,124.3366,124.2435,124.2901,9385.0
2017-06-26 14:05:00,133.47,133.52,133.43,133.48,12308.0,124.2621,124.3087,124.2249,124.2714,12308.0
2017-06-26 14:10:00,133.5,133.64,133.47,133.61,9004.0,124.2901,124.4204,124.2621,124.3925,9004.0
2017-06-26 14:15:00,133.5,133.58,133.5,133.58,3202.0,124.2901,124.3645,124.2901,124.3645,3202.0
2017-06-26 14:20:00,133.59,133.6,133.47,133.5,7307.0,124.3738,124.3832,124.2621,124.2901,7307.0
2017-06-26 14:25:00,133.5,133.65,133.5,133.65,9787.0,124.2901,124.4297,124.2901,124.4297,9787.0
2017-06-26 14:30:00,133.56,133.56,133.48,133.53,3340.0,124.3459,124.3459,124.2714,124.318,3340.0
2017-06-26 14:35:00,133.5,133.57,133.48,133.55,2689.0,124.2901,124.3552,124.2714,124.3366,2689.0
2017-06-26 14:40:00,133.58,133.63,133.57,133.63,700.0,124.3645,124.4111,124.3552,124.4111,700.0
2017-06-26 14:45:00,133.6,133.63,133.53,133.59,5512.0,124.3832,124.4111,124.318,124.3738,5512.0
2017-06-26 14:50:00,133.59,133.67,133.56,133.63,2800.0,124.3738,124.4483,124.3459,124.4111,2800.0
2017-06-26 14:55:00,133.6,133.75,133.6,133.66,4462.0,124.3832,124.5228,124.3832,124.439,4462.0
2017-06-26 15:00:00,133.64,133.67,133.54,133.67,14319.0,124.4204,124.4483,124.3273,124.4483,14319.0
2017-06-26 15:05:00,133.62,133.65,133.58,133.64,9694.0,124.4018,124.4297,124.3645,124.4204,9694.0
2017-06-26 15:10:00,133.63,133.72,133.63,133.66,4600.0,124.4111,124.4949,124.4111,124.439,4600.0
2017-06-26 15:15:00,133.66,133.67,133.55,133.66,6500.0,124.439,124.4483,124.3366,124.439,6500.0
2017-06-26 15:20:00,133.66,133.69,133.59,133.61,5348.0,124.439,124.4669,124.3738,124.3925,5348.0
2017-06-26 15:25:00,133.61,133.71,133.59,133.71,4200.0,124.3925,124.4856,124.3738,124.4856,4200.0
2017-06-26 15:30:00,133.71,133.78,133.65,133.69,8035.0,124.4856,124.5507,124.4297,124.4669,8035.0
2017-06-26 15:35:00,133.65,133.71,133.58,133.67,6075.0,124.4297,124.4856,124.3645,124.4483,6075.0
2017-06-26 15:40:00,133.63,133.76,133.59,133.72,9441.0,124.4111,124.5321,124.3738,124.4949,9441.0
2017-06-26 15:45:00,133.72,133.73,133.54,133.59,20489.0,124.4949,124.5042,124.3273,124.3738,20489.0
2017-06-26 15:50:00,133.61,133.67,133.56,133.62,24700.0,124.3925,124.4483,124.3459,124.4018,24700.0
2017-06-26 15:55:00,133.61,133.66,133.44,133.52,65698.0,124.3925,124.439,124.2342,124.3087,65698.0
2017-06-27 09:30:00,132.8,132.94,132.13,132.24,22439.0,123.6383,123.7687,123.0146,123.117,22439.0
2017-06-27 09:35:00,132.24,132.39,131.76,131.91,36848.0,123.117,123.2566,122.6701,122.8097,36848.0
2017-06-27 09:40:00,131.88,132.17,131.88,131.94,11215.0,122.7818,123.0518,122.7818,122.8377,11215.0
2017-06-27 09:45:00,132.05,132.25,132.05,132.19,5200.0,122.9401,123.1263,122.9401,123.0704,5200.0
2017-06-27 09:50:00,132.11,132.3,132.09,132.12,7496.0,122.9959,123.1728,122.9773,123.0053,7496.0
2017-06-27 09:55:00,132.13,132.25,131.91,132.04,19924.0,123.0146,123.1263,122.8097,122.9308,19924.0
2017-06-27 10:00:00,132.0,132.0,131.67,131.67,12417.0,122.8935,122.8935,122.5863,122.5863,12417.0
2017-06-27 10:05:00,131.56,131.62,131.36,131.48,7800.0,122.4839,122.5397,122.2977,122.4094,7800.0
2017-06-27 10:10:00,131.47,131.55,131.41,131.54,9200.0,122.4001,122.4746,122.3442,122.4653,9200.0
2017-06-27 10:15:00,131.53,132.06,131.52,132.0,10585.0,122.456,122.9494,122.4466,122.8935,10585.0
2017-06-27 10:20:00,132.01,132.14,131.98,131.99,11273.0,122.9028,123.0239,122.8749,122.8842,11273.0
2017-06-27 10:25:00,131.98,132.07,131.96,131.98,3000.0,122.8749,122.9587,122.8563,122.8749,3000.0
2017-06-27 10:30:00,132.03,132.05,131.88,132.03,37029.0,122.9215,122.9401,122.7818,122.9215,37029.0
2017-06-27 10:35:00,132.05,132.05,131.92,132.0,26600.0,122.9401,122.9401,122.8191,122.8935,26600.0
2017-06-27 10:40:00,132.0,132.26,132.0,132.2,7800.0,122.8935,123.1356,122.8935,123.0797,7800.0
2017-06-27 10:45:00,132.17,132.17,132.06,132.06,900.0,123.0518,123.0518,122.9494,122.9494,900.0
2017-06-27 10:50:00,132.05,132.17,132.05,132.11,10887.0,122.9401,123.0518,122.9401,122.9959,10887.0
2017-06-27 10:55:00,132.04,132.16,132.0,132.13,13886.0,122.9308,123.0425,122.8935,123.0146,13886.0
2017-06-27 11:00:00,132.13,132.16,132.04,132.08,19127.0,123.0146,123.0425,122.9308,122.968,19127.0
2017-06-27 11:05:00,132.13,132.18,132.08,132.16,11105.0,123.0146,123.0611,122.968,123.0425,11105.0
2017-06-27 11:10:00,132.14,132.2,132.08,132.19,8100.0,123.0239,123.0797,122.968,123.0704,8100.0
2017-06-27 11:15:00,132.15,132.26,132.03,132.03,8245.0,123.0332,123.1356,122.9215,122.9215,8245.0
2017-06-27 11:20:00,132.09,132.14,132.03,132.07,15900.0,122.9773,123.0239,122.9215,122.9587,15900.0
2017-06-27 11:25:00,132.03,132.11,131.88,131.92,17828.0,122.9215,122.9959,122.7818,122.8191,17828.0
2017-06-27 11:30:00,131.88,132.09,131.82,132.06,11945.0,122.7818,122.9773,122.726,122.9494,11945.0
2017-06-27 11:35:00,132.03,132.03,131.9,131.91,5071.0,122.9215,122.9215,122.8004,122.8097,5071.0
2017-06-27 11:40:00,131.95,132.0,131.94,131.97,3806.0,122.847,122.8935,122.8377,122.8656,3806.0
2017-06-27 11:45:00,131.97,132.05,131.94,131.96,17400.0,122.8656,122.9401,122.8377,122.8563,17400.0
2017-06-27 11:50:00,131.96,132.04,131.93,132.0,10205.0,122.8563,122.9308,122.8284,122.8935,10205.0
2017-06-27 11:55:00,132.0,132.05,131.92,132.0,9988.0,122.8935,122.9401,122.8191,122.8935,9988.0
2017-06-27 12:00:00,131.95,132.16,131.93,131.93,11516.0,122.847,123.0425,122.8284,122.8284,11516.0
2017-06-27 12:05:00,131.96,131.96,131.89,131.89,1122.0,122.8563,122.8563,122.7911,122.7911,1122.0
2017-06-27 12:10:00,131.92,131.96,131.9,131.9,1100.0,122.8191,122.8563,122.8004,122.8004,1100.0
2017-06-27 12:15:00,131.89,132.05,131.89,132.05,4695.0,122.7911,122.9401,122.7911,122.9401,4695.0
2017-06-27 12:20:00,132.05,132.05,131.99,132.0,3722.0,122.9401,122.9401,122.8842,122.8935,3722.0
2017-06-27 12:25:00,131.92,131.99,131.88,131.88,2500.0,122.8191,122.8842,122.7818,122.7818,2500.0
2017-06-27 12:30:00,131.85,131.86,131.73,131.78,5998.0,122.7539,122.7632,122.6422,122.6887,5998.0
2017-06-27 12:35:00,131.74,131.78,131.57,131.57,6080.0,122.6515,122.6887,122.4932,122.4932,6080.0
2017-06-27 12:40:00,131.56,131.6,131.51,131.57,6552.0,122.4839,122.5211,122.4373,122.4932,6552.0
2017-06-27 12:45:00,131.53,131.62,131.48,131.62,5962.0,122.456,122.5397,122.4094,122.5397,5962.0
2017-06-27 12:50:00,131.62,131.62,131.56,131.6,1200.0,122.5397,122.5397,122.4839,122.5211,1200.0
2017-06-27 12:55:00,131.62,131.69,131.61,131.67,5943.0,122.5397,122.6049,122.5304,122.5863,5943.0
2017-06-27 13:00:00,131.68,131.7,131.61,131.61,3086.0,122.5956,122.6142,122.5304,122.5304,3086.0
2017-06-27 13:05:00,131.62,131.64,131.52,131.58,4401.0,122.5397,122.5584,122.4466,122.5025,4401.0
2017-06-27 13:10:00,131.54,131.57,131.46,131.57,4000.0,122.4653,122.4932,122.3908,122.4932,4000.0
2017-06-27 13:15:00,131.5,131.52,131.42,131.52,7402.0,122.428,122.4466,122.3535,122.4466,7402.0
2017-06-27 13:20:00,131.47,131.64,131.47,131.58,4400.0,122.4001,122.5584,122.4001,122.5025,4400.0
2017-06-27 13:25:00,131.58,131.65,131.53,131.64,5608.0,122.5025,122.5677,122.456,122.5584,5608.0
2017-06-27 13:30:00,131.56,131.71,131.54,131.7,4851.0,122.4839,122.6235,122.4653,122.6142,4851.0
2017-06-27 13:35:00,131.68,131.68,131.38,131.39,4594.0,122.5956,122.5956,122.3163,122.3256,4594.0
2017-06-27 13:40:00,131.33,131.48,131.33,131.44,4265.0,122.2698,122.4094,122.2698,122.3722,4265.0
2017-06-27 13:45:00,131.4,131.4,131.23,131.4,3401.0,122.3349,122.3349,122.1767,122.3349,3401.0
2017-06-27 13:50:00,131.39,131.5,131.38,131.47,4618.0,122.3256,122.428,122.3163,122.4001,4618.0
2017-06-27 13:55:00,131.44,131.44,131.37,131.37,3102.0,122.3722,122.3722,122.307,122.307,3102.0
2017-06-27 14:00:00,131.35,131.38,131.26,131.31,11360.0,122.2884,122.3163,122.2046,122.2511,11360.0
2017-06-27 14:05:00,131.29,131.31,131.08,131.09,4900.0,122.2325,122.2511,122.037,122.0463,4900.0
2017-06-27 14:10:00,131.09,131.28,131.05,131.26,6902.0,122.0463,122.2232,122.0091,122.2046,6902.0
2017-06-27 14:15:00,131.2,131.33,131.17,131.28,4447.0,122.1487,122.2698,122.1208,122.2232,4447.0
2017-06-27 14:20:00,131.3,131.3,131.11,131.14,3892.0,122.2418,122.2418,122.0649,122.0929,3892.0
2017-06-27 14:25:00,131.18,131.51,131.17,131.44,5300.0,122.1301,122.4373,122.1208,122.3722,5300.0
2017-06-27 14:30:00,131.4,131.48,131.36,131.44,5052.0,122.3349,122.4094,122.2977,122.3722,5052.0
2017-06-27 14:35:00,131.44,131.47,131.23,131.23,4334.0,122.3722,122.4001,122.1767,122.1767,4334.0
2017-06-27 14:40:00,131.26,131.36,131.26,131.36,2998.0,122.2046,122.2977,122.2046,122.2977,2998.0
2017-06-27 14:45:00,131.37,131.49,131.34,131.42,7178.0,122.307,122.4187,122.2791,122.3535,7178.0
2017-06-27 14:50:00,131.44,131.61,131.24,131.53,11750.0,122.3722,122.5304,122.186,122.456,11750.0
2017-06-27 14:55:00,131.55,131.75,131.52,131.75,11200.0,122.4746,122.6608,122.4466,122.6608,11200.0
2017-06-27 15:00:00,131.76,131.88,131.71,131.83,8836.0,122.6701,122.7818,122.6235,122.7353,8836.0
2017-06-27 15:05:00,131.83,131.85,131.65,131.85,12619.0,122.7353,122.7539,122.5677,122.7539,12619.0
2017-06-27 15:10:00,131.76,131.89,131.76,131.89,5501.0,122.6701,122.7911,122.6701,122.7911,5501.0
2017-06-27 15:15:00,131.9,131.91,131.81,131.85,6800.0,122.8004,122.8097,122.7166,122.7539,6800.0
2017-06-27 15:20:00,131.85,131.86,131.68,131.73,6900.0,122.7539,122.7632,122.5956,122.6422,6900.0
2017-06-27 15:25:00,131.73,131.75,131.33,131.47,92219.0,122.6422,122.6608,122.2698,122.4001,92219.0
2017-06-27 15:30:00,131.46,131.47,131.32,131.36,29089.0,122.3908,122.4001,122.2604,122.2977,29089.0
2017-06-27 15:35:00,131.34,131.49,131.26,131.49,22242.0,122.2791,122.4187,122.2046,122.4187,22242.0
2017-06-27 15:40:00,131.45,131.46,131.27,131.45,20270.0,122.3815,122.3908,122.2139,122.3815,20270.0
2017-06-27 15:45:00,131.44,131.44,131.32,131.43,19151.0,122.3722,122.3722,122.2604,122.3629,19151.0
2017-06-27 15:50:00,131.4,131.41,131.28,131.37,48286.0,122.3349,122.3442,122.2232,122.307,48286.0
2017-06-27 15:55:00,131.37,131.4,131.26,131.39,96831.0,122.307,122.3349,122.2046,122.3256,96831.0
2017-06-28 09:30:00,132.28,132.66,131.72,132.29,11257.0,123.1542,123.508,122.6328,123.1635,11257.0
2017-06-28 09:35:00,132.29,132.43,131.32,131.32,43636.0,123.1635,123.2939,122.2604,122.2604,43636.0
2017-06-28 09:40:00,131.29,131.39,130.91,131.15,44496.0,122.2325,122.3256,121.8787,122.1022,44496.0
2017-06-28 09:45:00,131.07,131.16,130.9,130.94,22500.0,122.0277,122.1115,121.8694,121.9067,22500.0
2017-06-28 09:50:00,130.89,131.19,130.78,131.13,11178.0,121.8601,122.1394,121.7577,122.0836,11178.0
2017-06-28 09:55:00,131.21,131.45,131.09,131.12,24503.0,122.158,122.3815,122.0463,122.0742,24503.0
2017-06-28 10:00:00,131.1,131.29,131.01,131.28,3601.0,122.0556,122.2325,121.9718,122.2232,3601.0
2017-06-28 10:05:00,131.33,131.61,131.24,131.55,17307.0,122.2698,122.5304,122.186,122.4746,17307.0
2017-06-28 10:10:00,131.54,131.55,131.02,131.19,4000.0,122.4653,122.4746,121.9811,122.1394,4000.0
2017-06-28 10:15:00,131.07,131.4,130.99,131.21,9579.0,122.0277,122.3349,121.9532,122.158,9579.0
2017-06-28 10:20:00,131.13,131.36,131.01,131.02,5453.0,122.0836,122.2977,121.9718,121.9811,5453.0
2017-06-28 10:25:00,131.0,131.19,130.85,131.11,17705.0,121.9625,122.1394,121.8229,122.0649,17705.0
2017-06-28 10:30:00,131.15,131.59,131.1,131.59,9490.0,122.1022,122.5118,122.0556,122.5118,9490.0
2017-06-28 10:35:00,131.49,131.58,131.31,131.31,10428.0,122.4187,122.5025,122.2511,122.2511,10428.0
2017-06-28 10:40:00,131.3,131.53,131.3,131.46,27997.0,122.2418,122.456,122.2418,122.3908,27997.0
2017-06-28 10:45:00,131.45,131.57,131.32,131.5,13162.0,122.3815,122.4932,122.2604,122.428,13162.0
2017-06-28 10:50:00,131.48,131.57,131.34,131.34,1900.0,122.4094,122.4932,122.2791,122.2791,1900.0
2017-06-28 10:55:00,131.33,131.51,131.11,131.51,16979.0,122.2698,122.4373,122.0649,122.4373,16979.0
2017-06-28 11:00:00,131.5,132.23,131.5,131.82,10000.0,122.428,123.1077,122.428,122.726,10000.0
2017-06-28 11:05:00,131.8,131.89,131.68,131.7,8436.0,122.7073,122.7911,122.5956,122.6142,8436.0
2017-06-28 11:10:00,131.68,131.68,131.36,131.43,20576.0,122.5956,122.5956,122.2977,122.3629,20576.0
2017-06-28 11:15:00,131.35,131.46,131.3,131.33,8296.0,122.2884,122.3908,122.2418,122.2698,8296.0
2017-06-28 11:20:00,131.34,131.51,131.33,131.49,9560.0,122.2791,122.4373,122.2698,122.4187,9560.0
2017-06-28 11:25:00,131.51,131.53,131.37,131.39,8945.0,122.4373,122.456,122.307,122.3256,8945.0
2017-06-28 11:30:00,131.33,131.71,131.29,131.61,18996.0,122.2698,122.6235,122.2325,122.5304,18996.0
2017-06-28 11:35:00,131.61,131.87,131.6,131.81,9847.0,122.5304,122.7725,122.5211,122.7166,9847.0
2017-06-28 11:40:00,131.83,131.83,131.47,131.54,4500.0,122.7353,122.7353,122.4001,122.4653,4500.0
2017-06-28 11:45:00,131.57,131.58,131.45,131.47,4380.0,122.4932,122.5025,122.3815,122.4001,4380.0
2017-06-28 11:50:00,131.47,131.91,131.46,131.71,11356.0,122.4001,122.8097,122.3908,122.6235,11356.0
2017-06-28 11:55:00,131.7,131.9,131.7,131.78,3734.0,122.6142,122.8004,122.6142,122.6887,3734.0
2017-06-28 12:00:00,131.73,131.88,131.72,131.81,8031.0,122.6422,122.7818,122.6328,122.7166,8031.0
2017-06-28 12:05:00,131.84,132.09,131.83,131.9,7419.0,122.7446,122.9773,122.7353,122.8004,7419.0
2017-06-28 12:10:00,131.9,132.06,131.9,132.02,3750.0,122.8004,122.9494,122.8004,122.9122,3750.0
2017-06-28 12:15:00,131.9,131.98,131.68,131.8,9474.0,122.8004,122.8749,122.5956,122.7073,9474.0
2017-06-28 12:20:00,131.76,131.76,131.47,131.47,3300.0,122.6701,122.6701,122.4001,122.4001,3300.0
2017-06-28 12:25:00,131.52,131.53,131.36,131.47,10225.0,122.4466,122.456,122.2977,122.4001,10225.0
2017-06-28 12:30:00,131.48,131.55,131.42,131.5,4793.0,122.4094,122.4746,122.3535,122.428,4793.0
2017-06-28 12:35:00,131.45,131.46,131.41,131.44,4204.0,122.3815,122.3908,122.3442,122.3722,4204.0
2017-06-28 12:40:00,131.46,131.47,131.29,131.31,9510.0,122.3908,122.4001,122.2325,122.2511,9510.0
2017-06-28 12:45:00,131.34,131.38,131.29,131.38,7787.0,122.2791,122.3163,122.2325,122.3163,7787.0
2017-06-28 12:50:00,131.41,131.59,131.34,131.39,14300.0,122.3442,122.5118,122.2791,122.3256,14300.0
2017-06-28 12:55:00,131.37,131.48,131.31,131.32,6400.0,122.307,122.4094,122.2511,122.2604,6400.0
2017-06-28 13:00:00,131.37,131.51,131.37,131.46,4444.0,122.307,122.4373,122.307,122.3908,4444.0
2017-06-28 13:05:00,131.46,131.48,131.4,131.45,3200.0,122.3908,122.4094,122.3349,122.3815,3200.0
2017-06-28 13:10:00,131.39,131.39,131.22,131.32,3029.0,122.3256,122.3256,122.1673,122.2604,3029.0
2017-06-28 13:15:00,131.35,131.42,131.3,131.35,4900.0,122.2884,122.3535,122.2418,122.2884,4900.0
2017-06-28 13:20:00,131.35,131.46,131.3,131.41,4851.0,122.2884,122.3908,122.2418,122.3442,4851.0
2017-06-28 13:25:00,131.34,131.34,131.23,131.33,4049.0,122.2791,122.2791,122.1767,122.2698,4049.0
2017-06-28 13:30:00,131.31,131.31,131.22,131.26,5223.0,122.2511,122.2511,122.1673,122.2046,5223.0
2017-06-28 13:35:00,131.24,131.47,131.22,131.42,11001.0,122.186,122.4001,122.1673,122.3535,11001.0
2017-06-28 13:40:00,131.43,131.43,131.3,131.33,3700.0,122.3629,122.3629,122.2418,122.2698,3700.0
2017-06-28 13:45:00,131.35,131.36,131.23,131.36,3950.0,122.2884,122.2977,122.1767,122.2977,3950.0
2017-06-28 13:50:00,131.32,131.38,131.31,131.31,5569.0,122.2604,122.3163,122.2511,122.2511,5569.0
2017-06-28 13:55:00,131.31,131.32,131.12,131.13,4501.0,122.2511,122.2604,122.0742,122.0836,4501.0
2017-06-28 14:00:00,131.13,131.14,130.87,130.91,7200.0,122.0836,122.0929,121.8415,121.8787,7200.0
2017-06-28 14:05:00,130.86,130.94,130.78,130.82,10176.0,121.8322,121.9067,121.7577,121.7949,10176.0
2017-06-28 14:10:00,130.84,130.99,130.82,130.89,9080.0,121.8136,121.9532,121.7949,121.8601,9080.0
2017-06-28 14:15:00,130.88,130.89,130.72,130.74,5271.0,121.8508,121.8601,121.7018,121.7205,5271.0
2017-06-28 14:20:00,130.72,130.74,130.62,130.69,11054.0,121.7018,121.7205,121.6087,121.6739,11054.0
2017-06-28 14:25:00,130.71,130.79,130.65,130.79,7465.0,121.6925,121.767,121.6367,121.767,7465.0
2017-06-28 14:30:00,130.77,130.78,130.68,130.73,8087.0,121.7484,121.7577,121.6646,121.7111,8087.0
2017-06-28 14:35:00,130.72,130.73,130.65,130.65,3167.0,121.7018,121.7111,121.6367,121.6367,3167.0
2017-06-28 14:40:00,130.68,130.78,130.66,130.78,5684.0,121.6646,121.7577,121.646,121.7577,5684.0
2017-06-28 14:45:00,130.79,130.97,130.79,130.96,4478.0,121.767,121.9346,121.767,121.9253,4478.0
2017-06-28 14:50:00,130.96,130.98,130.92,130.94,4450.0,121.9253,121.9439,121.888,121.9067,4450.0
2017-06-28 14:55:00,130.93,130.98,130.84,130.86,7491.0,121.8974,121.9439,121.8136,121.8322,7491.0
2017-06-28 15:00:00,130.91,131.13,130.9,131.13,5703.0,121.8787,122.0836,121.8694,122.0836,5703.0
2017-06-28 15:05:00,131.17,131.17,131.03,131.07,5141.0,122.1208,122.1208,121.9905,122.0277,5141.0
2017-06-28 15:10:00,131.09,131.09,130.97,130.97,4000.0,122.0463,122.0463,121.9346,121.9346,4000.0
2017-06-28 15:15:00,131.0,131.12,130.96,130.98,7847.0,121.9625,122.0742,121.9253,121.9439,7847.0
2017-06-28 15:20:00,130.96,130.96,130.64,130.64,4700.0,121.9253,121.9253,121.6274,121.6274,4700.0
2017-06-28 15:25:00,130.63,130.79,130.57,130.62,13638.0,121.618,121.767,121.5622,121.6087,13638.0
2017-06-28 15:30:00,130.62,130.72,130.55,130.55,8939.0,121.6087,121.7018,121.5436,121.5436,8939.0
2017-06-28 15:35:00,130.55,130.63,130.54,130.61,13830.0,121.5436,121.618,121.5343,121.5994,13830.0
2017-06-28 15:40:00,130.61,130.61,130.4,130.52,18886.0,121.5994,121.5994,121.4039,121.5156,18886.0
2017-06-28 15:45:00,130.52,130.56,130.44,130.49,25354.0,121.5156,121.5529,121.4412,121.4877,25354.0
2017-06-28 15:50:00,130.5,130.58,130.42,130.42,27419.0,121.497,121.5715,121.4225,121.4225,27419.0
2017-06-28 15:55:00,130.42,130.42,130.11,130.22,95863.0,121.4225,121.4225,121.1339,121.2363,95863.0
2017-06-29 09:30:00,129.96,129.96,129.03,129.21,15764.0,120.9943,120.9943,120.1284,120.296,15764.0
2017-06-29 09:35:00,129.2,129.27,128.75,128.76,3650.0,120.2867,120.3519,119.8677,119.8771,3650.0
2017-06-29 09:40:00,128.75,128.75,127.72,127.87,18141.0,119.8677,119.8677,118.9088,119.0485,18141.0
2017-06-29 09:45:00,127.66,127.79,127.16,127.53,16595.0,118.8529,118.974,118.3874,118.7319,16595.0
2017-06-29 09:50:00,127.54,127.85,127.38,127.85,10787.0,118.7412,119.0298,118.5923,119.0298,10787.0
2017-06-29 09:55:00,127.92,128.24,127.92,128.01,4373.0,119.095,119.3929,119.095,119.1788,4373.0
2017-06-29 10:00:00,128.01,128.42,128.01,128.37,20836.0,119.1788,119.5605,119.1788,119.514,20836.0
2017-06-29 10:05:00,128.42,128.59,128.26,128.4,7826.0,119.5605,119.7188,119.4115,119.5419,7826.0
2017-06-29 10:10:00,128.36,128.39,128.08,128.08,7200.0,119.5047,119.5326,119.244,119.244,7200.0
2017-06-29 10:15:00,128.05,128.14,127.67,127.67,9417.0,119.216,119.2998,118.8623,118.8623,9417.0
2017-06-29 10:20:00,127.67,128.08,127.63,127.84,7336.0,118.8623,119.244,118.825,119.0205,7336.0
2017-06-29 10:25:00,127.77,128.04,127.68,127.85,13643.0,118.9554,119.2067,118.8716,119.0298,13643.0
2017-06-29 10:30:00,127.86,128.07,127.85,128.07,5830.0,119.0391,119.2347,119.0298,119.2347,5830.0
2017-06-29 10:35:00,128.08,128.42,127.91,128.2,7520.0,119.244,119.5605,119.0857,119.3557,7520.0
2017-06-29 10:40:00,128.12,128.29,128.12,128.22,1900.0,119.2812,119.4395,119.2812,119.3743,1900.0
2017-06-29 10:45:00,128.27,128.91,128.27,128.85,6111.0,119.4209,120.0167,119.4209,119.9608,6111.0
2017-06-29 10:50:00,128.85,129.09,128.77,129.02,10995.0,119.9608,120.1843,119.8864,120.1191,10995.0
2017-06-29 10:55:00,129.03,129.07,128.85,129.04,15224.0,120.1284,120.1657,119.9608,120.1377,15224.0
2017-06-29 11:00:00,129.04,129.21,128.86,128.86,5200.0,120.1377,120.296,119.9702,119.9702,5200.0
2017-06-29 11:05:00,128.94,128.95,128.44,128.52,14715.0,120.0446,120.0539,119.5791,119.6536,14715.0
2017-06-29 11:10:00,128.52,128.6,128.39,128.53,8648.0,119.6536,119.7281,119.5326,119.6629,8648.0
2017-06-29 11:15:00,128.62,128.65,128.48,128.49,1400.0,119.7467,119.7746,119.6164,119.6257,1400.0
2017-06-29 11:20:00,128.54,128.54,128.29,128.36,9026.0,119.6722,119.6722,119.4395,119.5047,9026.0
2017-06-29 11:25:00,128.28,128.28,127.95,127.95,8174.0,119.4302,119.4302,119.1229,119.1229,8174.0
2017-06-29 11:30:00,127.91,127.91,127.52,127.66,12454.0,119.0857,119.0857,118.7226,118.8529,12454.0
2017-06-29 11:35:00,127.73,127.86,127.66,127.68,8904.0,118.9181,119.0391,118.8529,118.8716,8904.0
2017-06-29 11:40:00,127.66,127.72,127.4,127.5,25851.0,118.8529,118.9088,118.6109,118.704,25851.0
2017-06-29 11:45:00,127.5,127.65,127.4,127.4,18329.0,118.704,118.8436,118.6109,118.6109,18329.0
2017-06-29 11:50:00,127.44,127.63,127.4,127.61,3797.0,118.6481,118.825,118.6109,118.8064,3797.0
2017-06-29 11:55:00,127.53,127.55,127.4,127.42,27770.0,118.7319,118.7505,118.6109,118.6295,27770.0
2017-06-29 12:00:00,127.4,127.6,127.3,127.49,15064.0,118.6109,118.7971,118.5178,118.6947,15064.0
2017-06-29 12:05:00,127.48,127.76,127.48,127.72,3699.0,118.6854,118.946,118.6854,118.9088,3699.0
2017-06-29 12:10:00,127.72,127.82,127.64,127.64,3700.0,118.9088,119.0019,118.8343,118.8343,3700.0
2017-06-29 12:15:00,127.64,127.64,127.47,127.47,3500.0,118.8343,118.8343,118.6761,118.6761,3500.0
2017-06-29 12:20:00,127.48,127.61,127.48,127.55,5937.0,118.6854,118.8064,118.6854,118.7505,5937.0
2017-06-29 12:25:00,127.52,127.56,127.35,127.41,4500.0,118.7226,118.7598,118.5643,118.6202,4500.0
2017-06-29 12:30:00,127.47,127.49,127.3,127.4,4200.0,118.6761,118.6947,118.5178,118.6109,4200.0
2017-06-29 12:35:00,127.45,127.57,127.39,127.42,3104.0,118.6574,118.7692,118.6016,118.6295,3104.0
2017-06-29 12:40:00,127.41,127.41,127.28,127.37,3006.0,118.6202,118.6202,118.4992,118.5829,3006.0
2017-06-29 12:45:00,127.43,127.43,127.27,127.28,10030.0,118.6388,118.6388,118.4898,118.4992,10030.0
2017-06-29 12:50:00,127.28,127.43,127.2,127.42,7209.0,118.4992,118.6388,118.4247,118.6295,7209.0
2017-06-29 12:55:00,127.44,127.44,127.17,127.29,14950.0,118.6481,118.6481,118.3967,118.5085,14950.0
2017-06-29 13:00:00,127.33,127.4,127.26,127.29,3300.0,118.5457,118.6109,118.4805,118.5085,3300.0
2017-06-29 13:05:00,127.3,127.36,127.2,127.26,18337.0,118.5178,118.5736,118.4247,118.4805,18337.0
2017-06-29 13:10:00,127.28,127.28,126.91,126.96,12160.0,118.4992,118.4992,118.1547,118.2012,12160.0
2017-06-29 13:15:00,126.91,126.94,126.73,126.77,3167.0,118.1547,118.1826,117.9871,118.0243,3167.0
2017-06-29 13:20:00,126.72,126.76,126.46,126.5,10871.0,117.9778,118.015,117.7357,117.773,10871.0
2017-06-29 13:25:00,126.45,126.52,126.12,126.25,39647.0,117.7264,117.7916,117.4192,117.5402,39647.0
2017-06-29 13:30:00,126.23,126.5,126.06,126.35,19093.0,117.5216,117.773,117.3633,117.6333,19093.0
2017-06-29 13:35:00,126.42,126.45,126.25,126.25,9980.0,117.6985,117.7264,117.5402,117.5402,9980.0
2017-06-29 13:40:00,126.31,126.39,126.14,126.22,6310.0,117.5961,117.6706,117.4378,117.5123,6310.0
2017-06-29 13:45:00,126.17,126.29,126.1,126.11,6680.0,117.4657,117.5775,117.4006,117.4099,6680.0
2017-06-29 13:50:00,126.1,126.26,126.1,126.26,6997.0,117.4006,117.5495,117.4006,117.5495,6997.0
2017-06-29 13:55:00,126.3,126.45,126.29,126.36,4474.0,117.5868,117.7264,117.5775,117.6426,4474.0
2017-06-29 14:00:00,126.36,126.41,126.28,126.31,15169.0,117.6426,117.6892,117.5681,117.5961,15169.0
2017-06-29 14:05:00,126.32,126.54,126.23,126.4,16000.0,117.6054,117.8102,117.5216,117.6799,16000.0
2017-06-29 14:10:00,126.38,126.38,126.14,126.28,12720.0,117.6612,117.6612,117.4378,117.5681,12720.0
2017-06-29 14:15:00,126.32,126.55,126.25,126.55,10337.0,117.6054,117.8195,117.5402,117.8195,10337.0
2017-06-29 14:20:00,126.55,126.59,126.45,126.52,5616.0,117.8195,117.8568,117.7264,117.7916,5616.0
2017-06-29 14:25:00,126.49,126.55,126.28,126.54,20391.0,117.7637,117.8195,117.5681,117.8102,20391.0
2017-06-29 14:30:00,126.55,126.55,126.25,126.25,9035.0,117.8195,117.8195,117.5402,117.5402,9035.0
2017-06-29 14:35:00,126.24,126.35,126.16,126.16,5281.0,117.5309,117.6333,117.4564,117.4564,5281.0
2017-06-29 14:40:00,126.22,126.26,126.13,126.13,6500.0,117.5123,117.5495,117.4285,117.4285,6500.0
2017-06-29 14:45:00,126.11,126.26,126.02,126.1,9867.0,117.4099,117.5495,117.3261,117.4006,9867.0
2017-06-29 14:50:00,126.11,126.12,126.04,126.12,4800.0,117.4099,117.4192,117.3447,117.4192,4800.0
2017-06-29 14:55:00,126.1,126.17,126.03,126.1,12014.0,117.4006,117.4657,117.3354,117.4006,12014.0
2017-06-29 15:00:00,126.12,126.69,126.1,126.5,25468.0,117.4192,117.9499,117.4006,117.773,25468.0
2017-06-29 15:05:00,126.47,126.78,126.47,126.61,16473.0,117.745,118.0337,117.745,117.8754,16473.0
2017-06-29 15:10:00,126.61,126.61,126.46,126.48,10783.0,117.8754,117.8754,117.7357,117.7543,10783.0
2017-06-29 15:15:00,126.5,126.81,126.45,126.75,31249.0,117.773,118.0616,117.7264,118.0057,31249.0
2017-06-29 15:20:00,126.87,127.21,126.82,127.06,19165.0,118.1174,118.434,118.0709,118.2943,19165.0
2017-06-29 15:25:00,127.04,127.05,126.7,126.76,18149.0,118.2757,118.285,117.9592,118.015,18149.0
2017-06-29 15:30:00,126.74,127.1,126.67,127.05,15138.0,117.9964,118.3316,117.9312,118.285,15138.0
2017-06-29 15:35:00,127.06,127.2,126.78,127.16,11948.0,118.2943,118.4247,118.0337,118.3874,11948.0
2017-06-29 15:40:00,127.12,127.13,126.76,126.94,55555.0,118.3502,118.3595,118.015,118.1826,55555.0
2017-06-29 15:45:00,126.93,127.22,126.91,127.22,42430.0,118.1733,118.4433,118.1547,118.4433,42430.0
2017-06-29 15:50:00,127.23,127.26,127.04,127.08,33953.0,118.4526,118.4805,118.2757,118.313,33953.0
2017-06-29 15:55:00,127.08,127.18,126.92,127.04,79221.0,118.313,118.4061,118.164,118.2757,79221.0
2017-06-30 09:30:00,127.45,127.87,127.07,127.77,7298.0,118.6574,119.0485,118.3036,118.9554,7298.0
2017-06-30 09:35:00,127.74,127.75,127.15,127.32,12834.0,118.9274,118.9367,118.3781,118.5364,12834.0
2017-06-30 09:40:00,127.34,127.53,127.28,127.39,4209.0,118.555,118.7319,118.4992,118.6016,4209.0
2017-06-30 09:45:00,127.29,127.45,127.19,127.45,5191.0,118.5085,118.6574,118.4154,118.6574,5191.0
2017-06-30 09:50:00,127.35,127.61,127.22,127.34,14409.0,118.5643,118.8064,118.4433,118.555,14409.0
2017-06-30 09:55:00,127.28,127.34,126.69,126.71,17782.0,118.4992,118.555,117.9499,117.9685,17782.0
2017-06-30 10:00:00,126.73,126.88,126.57,126.58,13300.0,117.9871,118.1268,117.8381,117.8474,13300.0
2017-06-30 10:05:00,126.65,126.84,126.64,126.71,17453.0,117.9126,118.0895,117.9033,117.9685,17453.0
2017-06-30 10:10:00,126.68,126.69,126.34,126.46,18325.0,117.9406,117.9499,117.624,117.7357,18325.0
2017-06-30 10:15:00,126.45,126.45,126.01,126.01,6380.0,117.7264,117.7264,117.3168,117.3168,6380.0
2017-06-30 10:20:00,126.02,126.12,125.81,126.04,25427.0,117.3261,117.4192,117.1306,117.3447,25427.0
2017-06-30 10:25:00,126.01,126.05,125.8,125.91,11642.0,117.3168,117.354,117.1213,117.2237,11642.0
2017-06-30 10:30:00,125.9,126.1,125.9,126.06,9112.0,117.2144,117.4006,117.2144,117.3633,9112.0
2017-06-30 10:35:00,126.1,126.1,125.67,125.95,32348.0,117.4006,117.4006,117.0002,117.2609,32348.0
2017-06-30 10:40:00,126.02,126.79,125.95,126.71,47900.0,117.3261,118.043,117.2609,117.9685,47900.0
2017-06-30 10:45:00,126.79,127.96,126.79,126.9,57790.0,118.043,119.1322,118.043,118.1454,57790.0
2017-06-30 10:50:00,126.9,127.82,126.9,127.76,32360.0,118.1454,119.0019,118.1454,118.946,32360.0
2017-06-30 10:55:00,127.73,127.81,127.4,127.62,3861.0,118.9181,118.9926,118.6109,118.8157,3861.0
2017-06-30 11:00:00,127.75,128.47,127.68,128.13,20986.0,118.9367,119.6071,118.8716,119.2905,20986.0
2017-06-30 11:05:00,128.07,128.37,127.9,128.16,15900.0,119.2347,119.514,119.0764,119.3184,15900.0
2017-06-30 11:10:00,128.16,128.16,127.79,127.79,20468.0,119.3184,119.3184,118.974,118.974,20468.0
2017-06-30 11:15:00,127.79,127.79,127.34,127.45,7436.0,118.974,118.974,118.555,118.6574,7436.0
2017-06-30 11:20:00,127.45,127.61,127.29,127.51,6902.0,118.6574,118.8064,118.5085,118.7133,6902.0
2017-06-30 11:25:00,127.56,127.65,127.21,127.21,9169.0,118.7598,118.8436,118.434,118.434,9169.0
2017-06-30 11:30:00,127.12,127.3,127.03,127.16,16488.0,118.3502,118.5178,118.2664,118.3874,16488.0
2017-06-30 11:35:00,127.23,127.44,127.23,127.33,12906.0,118.4526,118.6481,118.4526,118.5457,12906.0
2017-06-30 11:40:00,127.33,127.47,127.21,127.39,9702.0,118.5457,118.6761,118.434,118.6016,9702.0
2017-06-30 11:45:00,127.34,127.52,127.29,127.52,8852.0,118.555,118.7226,118.5085,118.7226,8852.0
2017-06-30 11:50:00,127.62,127.66,127.52,127.59,11498.0,118.8157,118.8529,118.7226,118.7878,11498.0
2017-06-30 11:55:00,127.54,127.65,127.46,127.48,9000.0,118.7412,118.8436,118.6667,118.6854,9000.0
2017-06-30 12:00:00,127.48,127.92,127.46,127.91,10393.0,118.6854,119.095,118.6667,119.0857,10393.0
2017-06-30 12:05:00,127.91,128.01,127.78,127.78,5951.0,119.0857,119.1788,118.9647,118.9647,5951.0
2017-06-30 12:10:00,127.84,127.84,127.66,127.66,9400.0,119.0205,119.0205,118.8529,118.8529,9400.0
2017-06-30 12:15:00,127.64,127.7,127.4,127.44,3999.0,118.8343,118.8902,118.6109,118.6481,3999.0
2017-06-30 12:20:00,127.37,127.41,127.33,127.34,2000.0,118.5829,118.6202,118.5457,118.555,2000.0
2017-06-30 12:25:00,127.38,127.6,127.38,127.6,8717.0,118.5923,118.7971,118.5923,118.7971,8717.0
2017-06-30 12:30:00,127.62,127.68,127.46,127.6,3450.0,118.8157,118.8716,118.6667,118.7971,3450.0
2017-06-30 12:35:00,127.66,127.67,127.58,127.66,3335.0,118.8529,118.8623,118.7785,118.8529,3335.0
2017-06-30 12:40:00,127.59,127.59,127.5,127.5,1400.0,118.7878,118.7878,118.704,118.704,1400.0
2017-06-30 12:45:00,127.45,127.6,127.42,127.45,4974.0,118.6574,118.7971,118.6295,118.6574,4974.0
2017-06-30 12:50:00,127.49,127.53,127.44,127.53,2999.0,118.6947,118.7319,118.6481,118.7319,2999.0
2017-06-30 12:55:00,127.56,127.67,127.48,127.67,4100.0,118.7598,118.8623,118.6854,118.8623,4100.0
2017-06-30 13:00:00,127.71,127.76,127.62,127.62,4000.0,118.8995,118.946,118.8157,118.8157,4000.0
2017-06-30 13:05:00,127.56,127.59,127.51,127.54,3264.0,118.7598,118.7878,118.7133,118.7412,3264.0
2017-06-30 13:10:00,127.57,127.64,127.51,127.55,4428.0,118.7692,118.8343,118.7133,118.7505,4428.0
2017-06-30 13:15:00,127.56,127.66,127.55,127.55,3928.0,118.7598,118.8529,118.7505,118.7505,3928.0
2017-06-30 13:20:00,127.54,127.7,127.41,127.7,19081.0,118.7412,118.8902,118.6202,118.8902,19081.0
2017-06-30 13:25:00,127.76,128.03,127.76,128.0,11946.0,118.946,119.1974,118.946,119.1695,11946.0
2017-06-30 13:30:00,127.97,128.06,127.75,127.8,3890.0,119.1416,119.2253,118.9367,118.9833,3890.0
2017-06-30 13:35:00,127.8,127.81,127.72,127.72,1200.0,118.9833,118.9926,118.9088,118.9088,1200.0
2017-06-30 13:40:00,127.73,127.76,127.71,127.72,3238.0,118.9181,118.946,118.8995,118.9088,3238.0
2017-06-30 13:45:00,127.75,127.8,127.65,127.65,4218.0,118.9367,118.9833,118.8436,118.8436,4218.0
2017-06-30 13:50:00,127.65,127.67,127.57,127.57,2700.0,118.8436,118.8623,118.7692,118.7692,2700.0
2017-06-30 13:55:00,127.55,127.59,127.36,127.42,3500.0,118.7505,118.7878,118.5736,118.6295,3500.0
2017-06-30 14:00:00,127.43,127.63,127.38,127.63,14072.0,118.6388,118.825,118.5923,118.825,14072.0
2017-06-30 14:05:00,127.58,127.67,127.52,127.55,5313.0,118.7785,118.8623,118.7226,118.7505,5313.0
2017-06-30 14:10:00,127.54,127.62,127.52,127.54,5230.0,118.7412,118.8157,118.7226,118.7412,5230.0
2017-06-30 14:15:00,127.52,127.57,127.51,127.54,8981.0,118.7226,118.7692,118.7133,118.7412,8981.0
2017-06-30 14:20:00,127.54,127.57,127.49,127.55,3866.0,118.7412,118.7692,118.6947,118.7505,3866.0
2017-06-30 14:25:00,127.58,127.59,127.45,127.45,6913.0,118.7785,118.7878,118.6574,118.6574,6913.0
2017-06-30 14:30:00,127.45,127.48,127.37,127.47,6310.0,118.6574,118.6854,118.5829,118.6761,6310.0
2017-06-30 14:35:00,127.49,127.52,127.45,127.48,3942.0,118.6947,118.7226,118.6574,118.6854,3942.0
2017-06-30 14:40:00,127.47,127.53,127.39,127.39,5667.0,118.6761,118.7319,118.6016,118.6016,5667.0
2017-06-30 14:45:00,127.37,127.51,127.37,127.41,6880.0,118.5829,118.7133,118.5829,118.6202,6880.0
2017-06-30 14:50:00,127.42,127.45,127.32,127.43,6451.0,118.6295,118.6574,118.5364,118.6388,6451.0
2017-06-30 14:55:00,127.43,127.54,127.38,127.5,33234.0,118.6388,118.7412,118.5923,118.704,33234.0
2017-06-30 15:00:00,127.5,127.78,127.5,127.7,8723.0,118.704,118.9647,118.704,118.8902,8723.0
2017-06-30 15:05:00,127.71,127.79,127.68,127.75,5900.0,118.8995,118.974,118.8716,118.9367,5900.0
2017-06-30 15:10:00,127.72,127.72,127.53,127.53,6596.0,118.9088,118.9088,118.7319,118.7319,6596.0
2017-06-30 15:15:00,127.5,127.5,127.3,127.3,6786.0,118.704,118.704,118.5178,118.5178,6786.0
2017-06-30 15:20:00,127.3,127.46,127.27,127.46,13792.0,118.5178,118.6667,118.4898,118.6667,13792.0
2017-06-30 15:25:00,127.5,127.51,127.33,127.34,8874.0,118.704,118.7133,118.5457,118.555,8874.0
2017-06-30 15:30:00,127.32,127.32,127.2,127.29,18786.0,118.5364,118.5364,118.4247,118.5085,18786.0
2017-06-30 15:35:00,127.28,127.36,127.25,127.26,17809.0,118.4992,118.5736,118.4712,118.4805,17809.0
2017-06-30 15:40:00,127.27,127.32,127.24,127.27,24912.0,118.4898,118.5364,118.4619,118.4898,24912.0
2017-06-30 15:45:00,127.28,127.49,127.26,127.41,41444.0,118.4992,118.6947,118.4805,118.6202,41444.0
2017-06-30 15:50:00,127.42,127.46,126.93,126.93,52323.0,118.6295,118.6667,118.1733,118.1733,52323.0
2017-06-30 15:55:00,126.93,126.93,126.65,126.68,90513.0,118.1733,118.1733,117.9126,117.9406,90513.0
2017-07-03 09:30:00,127.23,127.34,126.19,126.41,21226.0,118.4526,118.555,117.4844,117.6892,21226.0
2017-07-03 09:35:00,126.41,126.43,125.55,125.73,17330.0,117.6892,117.7078,116.8885,117.0561,17330.0
2017-07-03 09:40:00,125.77,126.0,125.62,125.65,23039.0,117.0933,117.3075,116.9537,116.9816,23039.0
2017-07-03 09:45:00,125.76,126.05,125.68,126.03,10350.0,117.084,117.354,117.0095,117.3354,10350.0
2017-07-03 09:50:00,126.05,126.35,125.7,126.35,8177.0,117.354,117.6333,117.0282,117.6333,8177.0
2017-07-03 09:55:00,126.15,126.15,125.77,125.99,8399.0,117.4471,117.4471,117.0933,117.2982,8399.0
2017-07-03 10:00:00,126.0,126.36,126.0,126.16,23578.0,117.3075,117.6426,117.3075,117.4564,23578.0
2017-07-03 10:05:00,126.21,126.83,126.19,126.78,15258.0,117.503,118.0802,117.4844,118.0337,15258.0
2017-07-03 10:10:00,126.79,127.13,126.74,127.13,10356.0,118.043,118.3595,117.9964,118.3595,10356.0
2017-07-03 10:15:00,127.13,127.75,126.96,127.74,44055.0,118.3595,118.9367,118.2012,118.9274,44055.0
2017-07-03 10:20:00,127.76,127.92,127.44,127.45,14250.0,118.946,119.095,118.6481,118.6574,14250.0
2017-07-03 10:25:00,127.54,127.59,127.22,127.34,7735.0,118.7412,118.7878,118.4433,118.555,7735.0
2017-07-03 10:30:00,127.39,127.44,126.96,127.01,5656.0,118.6016,118.6481,118.2012,118.2478,5656.0
2017-07-03 10:35:00,127.0,127.27,126.97,127.27,9298.0,118.2385,118.4898,118.2105,118.4898,9298.0
2017-07-03 10:40:00,127.31,127.62,127.31,127.5,10250.0,118.5271,118.8157,118.5271,118.704,10250.0
2017-07-03 10:45:00,127.45,127.45,127.32,127.38,5803.0,118.6574,118.6574,118.5364,118.5923,5803.0
2017-07-03 10:50:00,127.38,127.39,126.81,126.89,14204.0,118.5923,118.6016,118.0616,118.1361,14204.0
2017-07-03 10:55:00,126.89,126.91,126.78,126.88,8251.0,118.1361,118.1547,118.0337,118.1268,8251.0
2017-07-03 11:00:00,126.89,127.1,126.74,127.1,14102.0,118.1361,118.3316,117.9964,118.3316,14102.0
2017-07-03 11:05:00,127.1,127.42,127.07,127.42,16379.0,118.3316,118.6295,118.3036,118.6295,16379.0
2017-07-03 11:10:00,127.44,127.52,127.32,127.52,9142.0,118.6481,118.7226,118.5364,118.7226,9142.0
2017-07-03 11:15:00,127.5,127.51,127.06,127.25,10747.0,118.704,118.7133,118.2943,118.4712,10747.0
2017-07-03 11:20:00,127.21,127.26,127.06,127.12,25450.0,118.434,118.4805,118.2943,118.3502,25450.0
2017-07-03 11:25:00,127.12,127.43,127.07,127.36,9370.0,118.3502,118.6388,118.3036,118.5736,9370.0
2017-07-03 11:30:00,127.44,127.61,127.43,127.54,4601.0,118.6481,118.8064,118.6388,118.7412,4601.0
2017-07-03 11:35:00,127.54,127.58,127.3,127.3,9594.0,118.7412,118.7785,118.5178,118.5178,9594.0
2017-07-03 11:40:00,127.27,127.39,126.97,126.97,15652.0,118.4898,118.6016,118.2105,118.2105,15652.0
2017-07-03 11:45:00,126.98,127.1,126.86,126.86,5996.0,118.2199,118.3316,118.1081,118.1081,5996.0
2017-07-03 11:50:00,126.85,127.07,126.79,126.98,12019.0,118.0988,118.3036,118.043,118.2199,12019.0
2017-07-03 11:55:00,126.95,127.25,126.86,127.17,9154.0,118.1919,118.4712,118.1081,118.3967,9154.0
2017-07-03 12:00:00,127.21,127.32,127.17,127.24,7408.0,118.434,118.5364,118.3967,118.4619,7408.0
2017-07-03 12:05:00,127.24,127.24,126.79,127.04,9908.0,118.4619,118.4619,118.043,118.2757,9908.0
2017-07-03 12:10:00,127.04,127.16,127.0,127.03,27888.0,118.2757,118.3874,118.2385,118.2664,27888.0
2017-07-03 12:15:00,127.03,127.06,126.82,126.83,9059.0,118.2664,118.2943,118.0709,118.0802,9059.0
2017-07-03 12:20:00,126.82,126.89,126.78,126.81,12681.0,118.0709,118.1361,118.0337,118.0616,12681.0
2017-07-03 12:25:00,126.84,126.94,126.83,126.92,10212.0,118.0895,118.1826,118.0802,118.164,10212.0
2017-07-03 12:30:00,126.92,127.17,126.91,127.15,23210.0,118.164,118.3967,118.1547,118.3781,23210.0
2017-07-03 12:35:00,127.18,127.39,127.18,127.24,12481.0,118.4061,118.6016,118.4061,118.4619,12481.0
2017-07-03 12:40:00,127.27,127.32,127.19,127.3,9974.0,118.4898,118.5364,118.4154,118.5178,9974.0
2017-07-03 12:45:00,127.31,127.43,127.29,127.37,19007.0,118.5271,118.6388,118.5085,118.5829,19007.0
2017-07-03 12:50:00,127.37,127.46,127.37,127.45,20428.0,118.5829,118.6667,118.5829,118.6574,20428.0
2017-07-03 12:55:00,127.46,127.47,127.06,127.07,24575.0,118.6667,118.6761,118.2943,118.3036,24575.0
2017-07-05 09:30:00,127.41,127.83,127.28,127.51,16392.0,118.6202,119.0112,118.4992,118.7133,16392.0
2017-07-05 09:35:00,127.57,128.24,127.57,127.86,9924.0,118.7692,119.3929,118.7692,119.0391,9924.0
2017-07-05 09:40:00,127.84,128.47,127.84,128.29,15518.0,119.0205,119.6071,119.0205,119.4395,15518.0
2017-07-05 09:45:00,128.43,128.45,128.13,128.19,10578.0,119.5698,119.5884,119.2905,119.3464,10578.0
2017-07-05 09:50:00,128.3,128.31,127.84,127.88,12240.0,119.4488,119.4581,119.0205,119.0578,12240.0
2017-07-05 09:55:00,127.9,127.98,127.73,127.73,30399.0,119.0764,119.1509,118.9181,118.9181,30399.0
2017-07-05 10:00:00,127.61,127.84,127.53,127.71,9209.0,118.8064,119.0205,118.7319,118.8995,9209.0
2017-07-05 10:05:00,127.71,127.84,127.71,127.77,3159.0,118.8995,119.0205,118.8995,118.9554,3159.0
2017-07-05 10:10:00,127.77,127.81,127.52,127.56,13132.0,118.9554,118.9926,118.7226,118.7598,13132.0
2017-07-05 10:15:00,127.58,127.8,127.57,127.76,5614.0,118.7785,118.9833,118.7692,118.946,5614.0
2017-07-05 10:20:00,127.72,127.74,127.61,127.68,7830.0,118.9088,118.9274,118.8064,118.8716,7830.0
2017-07-05 10:25:00,127.7,127.98,127.7,127.92,4898.0,118.8902,119.1509,118.8902,119.095,4898.0
2017-07-05 10:30:00,127.92,128.13,127.84,128.01,29131.0,119.095,119.2905,119.0205,119.1788,29131.0
2017-07-05 10:35:00,128.01,128.12,127.94,128.08,15033.0,119.1788,119.2812,119.1136,119.244,15033.0
2017-07-05 10:40:00,128.21,128.63,128.07,128.53,10370.0,119.365,119.756,119.2347,119.6629,10370.0
2017-07-05 10:45:00,128.64,128.64,128.12,128.12,11348.0,119.7653,119.7653,119.2812,119.2812,11348.0
2017-07-05 10:50:00,128.14,128.29,128.05,128.11,7177.0,119.2998,119.4395,119.216,119.2719,7177.0
2017-07-05 10:55:00,128.11,128.15,127.81,127.86,4970.0,119.2719,119.3091,118.9926,119.0391,4970.0
2017-07-05 11:00:00,127.89,128.15,127.89,127.9,6800.0,119.0671,119.3091,119.0671,119.0764,6800.0
2017-07-05 11:05:00,127.88,128.11,127.86,128.11,4069.0,119.0578,119.2719,119.0391,119.2719,4069.0
2017-07-05 11:10:00,128.18,128.23,128.02,128.05,7450.0,119.3371,119.3836,119.1881,119.216,7450.0
2017-07-05 11:15:00,128.09,128.25,128.06,128.25,6625.0,119.2533,119.4022,119.2253,119.4022,6625.0
2017-07-05 11:20:00,128.3,128.32,128.02,128.1,4300.0,119.4488,119.4674,119.1881,119.2626,4300.0
2017-07-05 11:25:00,128.04,128.13,127.95,127.97,7990.0,119.2067,119.2905,119.1229,119.1416,7990.0
2017-07-05 11:30:00,128.06,128.06,127.88,128.03,7925.0,119.2253,119.2253,119.0578,119.1974,7925.0
2017-07-05 11:35:00,128.05,128.1,127.92,128.05,11635.0,119.216,119.2626,119.095,119.216,11635.0
2017-07-05 11:40:00,128.09,128.1,127.92,128.0,3913.0,119.2533,119.2626,119.095,119.1695,3913.0
2017-07-05 11:45:00,127.97,128.04,127.94,128.03,2947.0,119.1416,119.2067,119.1136,119.1974,2947.0
2017-07-05 11:50:00,128.03,128.1,128.03,128.1,3100.0,119.1974,119.2626,119.1974,119.2626,3100.0
2017-07-05 11:55:00,128.1,128.16,128.04,128.12,7673.0,119.2626,119.3184,119.2067,119.2812,7673.0
2017-07-05 12:00:00,128.12,128.12,127.96,128.09,3514.0,119.2812,119.2812,119.1322,119.2533,3514.0
2017-07-05 12:05:00,128.15,128.3,128.11,128.3,2316.0,119.3091,119.4488,119.2719,119.4488,2316.0
2017-07-05 12:10:00,128.3,128.3,128.23,128.27,700.0,119.4488,119.4488,119.3836,119.4209,700.0
2017-07-05 12:15:00,128.28,128.6,128.28,128.57,4907.0,119.4302,119.7281,119.4302,119.7002,4907.0
2017-07-05 12:20:00,128.6,128.63,128.45,128.55,7249.0,119.7281,119.756,119.5884,119.6815,7249.0
2017-07-05 12:25:00,128.59,128.79,128.57,128.79,9808.0,119.7188,119.905,119.7002,119.905,9808.0
2017-07-05 12:30:00,128.77,128.85,128.75,128.81,3864.0,119.8864,119.9608,119.8677,119.9236,3864.0
2017-07-05 12:35:00,128.8,128.83,128.74,128.83,14210.0,119.9143,119.9422,119.8584,119.9422,14210.0
2017-07-05 12:40:00,128.75,128.75,128.58,128.58,2129.0,119.8677,119.8677,119.7095,119.7095,2129.0
2017-07-05 12:45:00,128.62,128.73,128.54,128.73,6983.0,119.7467,119.8491,119.6722,119.8491,6983.0
2017-07-05 12:50:00,128.68,128.78,128.68,128.77,2218.0,119.8026,119.8957,119.8026,119.8864,2218.0
2017-07-05 12:55:00,128.75,128.82,128.75,128.79,1100.0,119.8677,119.9329,119.8677,119.905,1100.0
2017-07-05 13:00:00,128.71,128.84,128.68,128.84,2481.0,119.8305,119.9515,119.8026,119.9515,2481.0
2017-07-05 13:05:00,128.79,128.84,128.77,128.81,2122.0,119.905,119.9515,119.8864,119.9236,2122.0
2017-07-05 13:10:00,128.8,128.87,128.79,128.8,3130.0,119.9143,119.9795,119.905,119.9143,3130.0
2017-07-05 13:15:00,128.87,128.94,128.85,128.85,2300.0,119.9795,120.0446,119.9608,119.9608,2300.0
2017-07-05 13:20:00,128.9,128.94,128.86,128.9,4365.0,120.0074,120.0446,119.9702,120.0074,4365.0
2017-07-05 13:25:00,128.92,129.11,128.92,128.97,6910.0,120.026,120.2029,120.026,120.0726,6910.0
2017-07-05 13:30:00,128.98,129.08,128.93,129.08,4158.0,120.0819,120.175,120.0353,120.175,4158.0
2017-07-05 13:35:00,129.02,129.23,129.02,129.23,2100.0,120.1191,120.3146,120.1191,120.3146,2100.0
2017-07-05 13:40:00,129.27,129.27,129.11,129.12,5240.0,120.3519,120.3519,120.2029,120.2122,5240.0
2017-07-05 13:45:00,129.15,129.28,129.13,129.21,3600.0,120.2401,120.3612,120.2215,120.296,3600.0
2017-07-05 13:50:00,129.19,129.3,129.19,129.25,4230.0,120.2774,120.3798,120.2774,120.3333,4230.0
2017-07-05 13:55:00,129.26,129.26,129.16,129.22,4600.0,120.3426,120.3426,120.2495,120.3053,4600.0
2017-07-05 14:00:00,129.2,129.34,129.16,129.18,12651.0,120.2867,120.417,120.2495,120.2681,12651.0
2017-07-05 14:05:00,129.26,129.43,129.14,129.29,16734.0,120.3426,120.5008,120.2308,120.3705,16734.0
2017-07-05 14:10:00,129.29,129.39,129.18,129.35,3355.0,120.3705,120.4636,120.2681,120.4264,3355.0
2017-07-05 14:15:00,129.36,129.36,129.14,129.14,4115.0,120.4357,120.4357,120.2308,120.2308,4115.0
2017-07-05 14:20:00,129.14,129.32,129.06,129.32,21107.0,120.2308,120.3984,120.1564,120.3984,21107.0
2017-07-05 14:25:00,129.28,129.4,129.27,129.35,4594.0,120.3612,120.4729,120.3519,120.4264,4594.0
2017-07-05 14:30:00,129.35,129.38,129.15,129.15,3575.0,120.4264,120.4543,120.2401,120.2401,3575.0
2017-07-05 14:35:00,129.22,129.35,129.17,129.35,4100.0,120.3053,120.4264,120.2588,120.4264,4100.0
2017-07-05 14:40:00,129.37,129.37,129.07,129.07,3692.0,120.445,120.445,120.1657,120.1657,3692.0
2017-07-05 14:45:00,129.11,129.18,129.01,129.01,5722.0,120.2029,120.2681,120.1098,120.1098,5722.0
2017-07-05 14:50:00,129.07,129.09,128.96,129.0,5337.0,120.1657,120.1843,120.0633,120.1005,5337.0
2017-07-05 14:55:00,128.97,129.11,128.96,129.03,5087.0,120.0726,120.2029,120.0633,120.1284,5087.0
2017-07-05 15:00:00,129.09,129.12,128.84,128.87,6100.0,120.1843,120.2122,119.9515,119.9795,6100.0
2017-07-05 15:05:00,128.88,129.12,128.87,129.12,4556.0,119.9888,120.2122,119.9795,120.2122,4556.0
2017-07-05 15:10:00,129.11,129.22,129.07,129.2,26077.0,120.2029,120.3053,120.1657,120.2867,26077.0
2017-07-05 15:15:00,129.22,129.27,129.14,129.14,3604.0,120.3053,120.3519,120.2308,120.2308,3604.0
2017-07-05 15:20:00,129.17,129.29,129.17,129.26,5934.0,120.2588,120.3705,120.2588,120.3426,5934.0
2017-07-05 15:25:00,129.27,129.49,129.27,129.4,5524.0,120.3519,120.5567,120.3519,120.4729,5524.0
2017-07-05 15:30:00,129.41,129.57,129.37,129.49,6510.0,120.4822,120.6312,120.445,120.5567,6510.0
2017-07-05 15:35:00,129.5,129.63,129.4,129.63,16468.0,120.566,120.687,120.4729,120.687,16468.0
2017-07-05 15:40:00,129.6,129.82,129.59,129.74,12412.0,120.6591,120.8639,120.6498,120.7894,12412.0
2017-07-05 15:45:00,129.74,129.78,129.42,129.48,19497.0,120.7894,120.8267,120.4915,120.5474,19497.0
2017-07-05 15:50:00,129.46,129.51,129.33,129.42,27316.0,120.5288,120.5753,120.4077,120.4915,27316.0
2017-07-05 15:55:00,129.45,129.93,129.44,129.92,189872.0,120.5195,120.9663,120.5101,120.957,189872.0
2017-07-06 09:30:00,129.25,129.78,129.11,129.11,6064.0,120.3333,120.8267,120.2029,120.2029,6064.0
2017-07-06 09:35:00,129.26,129.57,128.59,128.59,4645.0,120.3426,120.6312,119.7188,119.7188,4645.0
2017-07-06 09:40:00,128.59,128.63,128.36,128.48,7600.0,119.7188,119.756,119.5047,119.6164,7600.0
2017-07-06 09:45:00,128.5,128.83,128.17,128.83,71928.0,119.635,119.9422,119.3278,119.9422,71928.0
2017-07-06 09:50:00,128.88,129.4,128.88,129.04,3830.0,119.9888,120.4729,119.9888,120.1377,3830.0
2017-07-06 09:55:00,129.03,129.06,128.54,128.88,8239.0,120.1284,120.1564,119.6722,119.9888,8239.0
2017-07-06 10:00:00,128.87,129.18,128.85,128.98,8923.0,119.9795,120.2681,119.9608,120.0819,8923.0
2017-07-06 10:05:00,128.86,129.11,128.59,129.11,16429.0,119.9702,120.2029,119.7188,120.2029,16429.0
2017-07-06 10:10:00,129.1,129.12,128.8,129.12,9448.0,120.1936,120.2122,119.9143,120.2122,9448.0
2017-07-06 10:15:00,129.13,129.41,129.13,129.39,7449.0,120.2215,120.4822,120.2215,120.4636,7449.0
2017-07-06 10:20:00,129.36,129.38,129.0,129.25,7567.0,120.4357,120.4543,120.1005,120.3333,7567.0
2017-07-06 10:25:00,129.27,129.67,129.27,129.27,8525.0,120.3519,120.7243,120.3519,120.3519,8525.0
2017-07-06 10:30:00,129.25,129.29,129.02,129.2,10172.0,120.3333,120.3705,120.1191,120.2867,10172.0
2017-07-06 10:35:00,129.2,129.55,129.06,129.35,28672.0,120.2867,120.6126,120.1564,120.4264,28672.0
2017-07-06 10:40:00,129.41,129.89,129.4,129.83,7113.0,120.4822,120.9291,120.4729,120.8732,7113.0
2017-07-06 10:45:00,129.73,129.81,129.13,129.76,21557.0,120.7801,120.8546,120.2215,120.8081,21557.0
2017-07-06 10:50:00,129.61,129.92,129.6,129.8,6434.0,120.6684,120.957,120.6591,120.8453,6434.0
2017-07-06 10:55:00,129.78,130.02,129.54,129.54,30250.0,120.8267,121.0501,120.6032,120.6032,30250.0
2017-07-06 11:00:00,129.52,129.78,129.47,129.62,11500.0,120.5846,120.8267,120.5381,120.6777,11500.0
2017-07-06 11:05:00,129.56,129.68,129.29,129.46,9000.0,120.6219,120.7336,120.3705,120.5288,9000.0
2017-07-06 11:10:00,129.48,129.64,129.3,129.33,7291.0,120.5474,120.6963,120.3798,120.4077,7291.0
2017-07-06 11:15:00,129.36,129.7,129.36,129.67,66432.0,120.4357,120.7522,120.4357,120.7243,66432.0
2017-07-06 11:20:00,129.56,129.62,129.44,129.56,5841.0,120.6219,120.6777,120.5101,120.6219,5841.0
2017-07-06 11:25:00,129.56,129.95,129.54,129.74,9000.0,120.6219,120.985,120.6032,120.7894,9000.0
2017-07-06 11:30:00,129.66,129.78,129.49,129.6,11370.0,120.715,120.8267,120.5567,120.6591,11370.0
2017-07-06 11:35:00,129.55,129.82,129.55,129.81,4813.0,120.6126,120.8639,120.6126,120.8546,4813.0
2017-07-06 11:40:00,129.73,129.85,129.65,129.85,13877.0,120.7801,120.8919,120.7057,120.8919,13877.0
2017-07-06 11:45:00,129.66,129.73,129.49,129.53,31315.0,120.715,120.7801,120.5567,120.5939,31315.0
2017-07-06 11:50:00,129.53,129.91,129.49,129.55,7683.0,120.5939,120.9477,120.5567,120.6126,7683.0
2017-07-06 11:55:00,129.61,129.63,129.35,129.57,3450.0,120.6684,120.687,120.4264,120.6312,3450.0
2017-07-06 12:00:00,129.54,129.74,129.45,129.66,3605.0,120.6032,120.7894,120.5195,120.715,3605.0
2017-07-06 12:05:00,129.73,129.79,129.62,129.66,2400.0,120.7801,120.836,120.6777,120.715,2400.0
2017-07-06 12:10:00,129.7,129.85,129.52,129.58,3063.0,120.7522,120.8919,120.5846,120.6405,3063.0
2017-07-06 12:15:00,129.62,129.76,129.47,129.76,7711.0,120.6777,120.8081,120.5381,120.8081,7711.0
2017-07-06 12:20:00,129.79,129.92,129.79,129.83,3300.0,120.836,120.957,120.836,120.8732,3300.0
2017-07-06 12:25:00,129.75,129.85,129.59,129.59,3935.0,120.7988,120.8919,120.6498,120.6498,3935.0
2017-07-06 12:30:00,129.62,129.74,129.5,129.54,5703.0,120.6777,120.7894,120.566,120.6032,5703.0
2017-07-06 12:35:00,129.59,129.82,129.59,129.82,3000.0,120.6498,120.8639,120.6498,120.8639,3000.0
2017-07-06 12:40:00,129.75,129.79,129.41,129.59,4327.0,120.7988,120.836,120.4822,120.6498,4327.0
2017-07-06 12:45:00,129.59,129.8,129.52,129.73,4400.0,120.6498,120.8453,120.5846,120.7801,4400.0
2017-07-06 12:50:00,129.75,129.82,129.58,129.58,5982.0,120.7988,120.8639,120.6405,120.6405,5982.0
2017-07-06 12:55:00,129.49,129.79,129.49,129.74,28735.0,120.5567,120.836,120.5567,120.7894,28735.0
2017-07-06 13:00:00,129.72,130.04,129.72,130.04,5700.0,120.7708,121.0688,120.7708,121.0688,5700.0
2017-07-06 13:05:00,130.04,130.04,129.8,130.0,6373.0,121.0688,121.0688,120.8453,121.0315,6373.0
2017-07-06 13:10:00,129.89,130.04,129.85,130.01,6712.0,120.9291,121.0688,120.8919,121.0408,6712.0
2017-07-06 13:15:00,130.01,130.12,129.95,129.96,12684.0,121.0408,121.1432,120.985,120.9943,12684.0
2017-07-06 13:20:00,129.96,130.09,129.95,130.05,2227.0,120.9943,121.1153,120.985,121.0781,2227.0
2017-07-06 13:25:00,130.07,130.07,129.8,130.0,11357.0,121.0967,121.0967,120.8453,121.0315,11357.0
2017-07-06 13:30:00,130.0,130.0,129.64,129.75,5929.0,121.0315,121.0315,120.6963,120.7988,5929.0
2017-07-06 13:35:00,129.74,129.88,129.49,129.53,31502.0,120.7894,120.9198,120.5567,120.5939,31502.0
2017-07-06 13:40:00,129.6,129.6,129.15,129.19,24700.0,120.6591,120.6591,120.2401,120.2774,24700.0
2017-07-06 13:45:00,129.18,129.45,129.17,129.25,16420.0,120.2681,120.5195,120.2588,120.3333,16420.0
2017-07-06 13:50:00,129.25,129.69,129.2,129.68,11801.0,120.3333,120.7429,120.2867,120.7336,11801.0
2017-07-06 13:55:00,129.72,129.8,129.62,129.74,5261.0,120.7708,120.8453,120.6777,120.7894,5261.0
2017-07-06 14:00:00,129.72,129.88,129.46,129.54,10976.0,120.7708,120.9198,120.5288,120.6032,10976.0
2017-07-06 14:05:00,129.57,129.69,129.45,129.65,7370.0,120.6312,120.7429,120.5195,120.7057,7370.0
2017-07-06 14:10:00,129.65,129.66,129.41,129.41,8368.0,120.7057,120.715,120.4822,120.4822,8368.0
2017-07-06 14:15:00,129.39,129.67,129.32,129.65,7663.0,120.4636,120.7243,120.3984,120.7057,7663.0
2017-07-06 14:20:00,129.53,129.69,129.52,129.57,3160.0,120.5939,120.7429,120.5846,120.6312,3160.0
2017-07-06 14:25:00,129.62,129.73,129.49,129.59,5387.0,120.6777,120.7801,120.5567,120.6498,5387.0
2017-07-06 14:30:00,129.65,129.75,129.55,129.75,4692.0,120.7057,120.7988,120.6126,120.7988,4692.0
2017-07-06 14:35:00,129.75,129.76,129.54,129.64,7017.0,120.7988,120.8081,120.6032,120.6963,7017.0
2017-07-06 14:40:00,129.61,129.76,129.5,129.64,5600.0,120.6684,120.8081,120.566,120.6963,5600.0
2017-07-06 14:45:00,129.64,129.74,129.59,129.7,5991.0,120.6963,120.7894,120.6498,120.7522,5991.0
2017-07-06 14:50:00,129.71,129.77,129.54,129.54,7343.0,120.7615,120.8174,120.6032,120.6032,7343.0
2017-07-06 14:55:00,129.6,129.84,129.56,129.66,5967.0,120.6591,120.8825,120.6219,120.715,5967.0
2017-07-06 15:00:00,129.7,129.89,129.6,129.6,33600.0,120.7522,120.9291,120.6591,120.6591,33600.0
2017-07-06 15:05:00,129.62,129.72,129.52,129.72,9644.0,120.6777,120.7708,120.5846,120.7708,9644.0
2017-07-06 15:10:00,129.79,129.79,129.56,129.57,10201.0,120.836,120.836,120.6219,120.6312,10201.0
2017-07-06 15:15:00,129.61,129.82,129.6,129.66,6627.0,120.6684,120.8639,120.6591,120.715,6627.0
2017-07-06 15:20:00,129.73,129.73,129.43,129.47,6000.0,120.7801,120.7801,120.5008,120.5381,6000.0
2017-07-06 15:25:00,129.42,129.62,129.31,129.41,11704.0,120.4915,120.6777,120.3891,120.4822,11704.0
2017-07-06 15:30:00,129.4,129.44,129.04,129.16,8984.0,120.4729,120.5101,120.1377,120.2495,8984.0
2017-07-06 15:35:00,129.17,129.21,128.98,129.06,11104.0,120.2588,120.296,120.0819,120.1564,11104.0
2017-07-06 15:40:00,129.01,129.01,128.76,128.77,12622.0,120.1098,120.1098,119.8771,119.8864,12622.0
2017-07-06 15:45:00,128.79,128.88,128.61,128.77,30950.0,119.905,119.9888,119.7374,119.8864,30950.0
2017-07-06 15:50:00,128.78,128.91,128.74,128.9,26996.0,119.8957,120.0167,119.8584,120.0074,26996.0
2017-07-06 15:55:00,128.9,129.55,128.87,129.32,177601.0,120.0074,120.6126,119.9795,120.3984,177601.0
2017-07-07 09:30:00,129.42,129.47,129.42,129.46,4710.0,120.4915,120.5381,120.4915,120.5288,4710.0
2017-07-07 09:35:00,129.44,129.44,128.9,129.05,4092.0,120.5101,120.5101,120.0074,120.147,4092.0
2017-07-07 09:40:00,128.92,128.94,128.67,128.7,2531.0,120.026,120.0446,119.7933,119.8212,2531.0
2017-07-07 09:45:00,128.7,128.82,128.06,128.26,29510.0,119.8212,119.9329,119.2253,119.4115,29510.0
2017-07-07 09:50:00,128.33,128.33,128.01,128.13,27985.0,119.4767,119.4767,119.1788,119.2905,27985.0
2017-07-07 09:55:00,128.08,128.18,127.92,128.08,8919.0,119.244,119.3371,119.095,119.244,8919.0
2017-07-07 10:00:00,128.08,128.54,128.08,128.29,34300.0,119.244,119.6722,119.244,119.4395,34300.0
2017-07-07 10:05:00,128.3,128.66,128.14,128.42,12878.0,119.4488,119.784,119.2998,119.5605,12878.0
2017-07-07 10:10:00,128.47,128.52,128.31,128.35,9297.0,119.6071,119.6536,119.4581,119.4953,9297.0
2017-07-07 10:15:00,128.41,128.42,128.26,128.26,7219.0,119.5512,119.5605,119.4115,119.4115,7219.0
2017-07-07 10:20:00,128.26,128.26,128.0,128.14,8858.0,119.4115,119.4115,119.1695,119.2998,8858.0
2017-07-07 10:25:00,128.13,128.13,127.84,127.93,7544.0,119.2905,119.2905,119.0205,119.1043,7544.0
2017-07-07 10:30:00,127.94,128.16,127.92,127.93,5641.0,119.1136,119.3184,119.095,119.1043,5641.0
2017-07-07 10:35:00,128.04,128.09,127.78,127.86,5960.0,119.2067,119.2533,118.9647,119.0391,5960.0
2017-07-07 10:40:00,127.82,128.19,127.82,127.97,7700.0,119.0019,119.3464,119.0019,119.1416,7700.0
2017-07-07 10:45:00,127.96,128.05,127.69,128.0,7272.0,119.1322,119.216,118.8809,119.1695,7272.0
2017-07-07 10:50:00,127.94,128.14,127.86,127.86,5388.0,119.1136,119.2998,119.0391,119.0391,5388.0
2017-07-07 10:55:00,127.93,128.0,127.79,127.79,4200.0,119.1043,119.1695,118.974,118.974,4200.0
2017-07-07 11:00:00,127.78,127.84,127.6,127.77,4678.0,118.9647,119.0205,118.7971,118.9554,4678.0
2017-07-07 11:05:00,127.85,127.98,127.61,127.68,7607.0,119.0298,119.1509,118.8064,118.8716,7607.0
2017-07-07 11:10:00,127.63,127.64,127.47,127.47,9074.0,118.825,118.8343,118.6761,118.6761,9074.0
2017-07-07 11:15:00,127.53,127.82,127.47,127.81,4600.0,118.7319,119.0019,118.6761,118.9926,4600.0
2017-07-07 11:20:00,127.8,128.38,127.73,128.11,9880.0,118.9833,119.5233,118.9181,119.2719,9880.0
2017-07-07 11:25:00,128.11,128.5,128.1,128.48,9056.0,119.2719,119.635,119.2626,119.6164,9056.0
2017-07-07 11:30:00,128.49,128.62,128.42,128.6,10239.0,119.6257,119.7467,119.5605,119.7281,10239.0
2017-07-07 11:35:00,128.6,128.65,128.41,128.47,21477.0,119.7281,119.7746,119.5512,119.6071,21477.0
2017-07-07 11:40:00,128.41,128.5,128.39,128.47,8448.0,119.5512,119.635,119.5326,119.6071,8448.0
2017-07-07 11:45:00,128.44,128.51,128.31,128.31,12312.0,119.5791,119.6443,119.4581,119.4581,12312.0
2017-07-07 11:50:00,128.27,128.33,128.24,128.25,3307.0,119.4209,119.4767,119.3929,119.4022,3307.0
2017-07-07 11:55:00,128.26,128.37,128.16,128.34,8101.0,119.4115,119.514,119.3184,119.486,8101.0
2017-07-07 12:00:00,128.38,128.5,128.32,128.39,9723.0,119.5233,119.635,119.4674,119.5326,9723.0
2017-07-07 12:05:00,128.44,128.45,128.33,128.33,8454.0,119.5791,119.5884,119.4767,119.4767,8454.0
2017-07-07 12:10:00,128.31,128.35,128.27,128.32,6982.0,119.4581,119.4953,119.4209,119.4674,6982.0
2017-07-07 12:15:00,128.35,128.35,128.27,128.29,3544.0,119.4953,119.4953,119.4209,119.4395,3544.0
2017-07-07 12:20:00,128.27,128.29,128.16,128.16,1656.0,119.4209,119.4395,119.3184,119.3184,1656.0
2017-07-07 12:25:00,128.15,128.18,128.02,128.02,3544.0,119.3091,119.3371,119.1881,119.1881,3544.0
2017-07-07 12:30:00,128.01,128.04,127.93,128.0,7335.0,119.1788,119.2067,119.1043,119.1695,7335.0
2017-07-07 12:35:00,127.98,128.0,127.89,127.91,11489.0,119.1509,119.1695,119.0671,119.0857,11489.0
2017-07-07 12:40:00,127.89,128.0,127.89,127.93,3824.0,119.0671,119.1695,119.0671,119.1043,3824.0
2017-07-07 12:45:00,127.96,128.01,127.9,127.93,6503.0,119.1322,119.1788,119.0764,119.1043,6503.0
2017-07-07 12:50:00,127.95,128.0,127.91,127.93,6451.0,119.1229,119.1695,119.0857,119.1043,6451.0
2017-07-07 12:55:00,127.89,127.94,127.85,127.9,2971.0,119.0671,119.1136,119.0298,119.0764,2971.0
2017-07-07 13:00:00,127.92,128.05,127.92,127.94,5900.0,119.095,119.216,119.095,119.1136,5900.0
2017-07-07 13:05:00,127.99,128.0,127.93,127.97,6215.0,119.1602,119.1695,119.1043,119.1416,6215.0
2017-07-07 13:10:00,127.95,127.95,127.8,127.81,4574.0,119.1229,119.1229,118.9833,118.9926,4574.0
2017-07-07 13:15:00,127.8,127.93,127.8,127.92,15203.0,118.9833,119.1043,118.9833,119.095,15203.0
2017-07-07 13:20:00,127.85,127.93,127.85,127.9,8698.0,119.0298,119.1043,119.0298,119.0764,8698.0
2017-07-07 13:25:00,127.9,127.97,127.81,127.81,34617.0,119.0764,119.1416,118.9926,118.9926,34617.0
2017-07-07 13:30:00,127.86,127.93,127.82,127.9,8484.0,119.0391,119.1043,119.0019,119.0764,8484.0
2017-07-07 13:35:00,127.9,127.93,127.84,127.88,6202.0,119.0764,119.1043,119.0205,119.0578,6202.0
2017-07-07 13:40:00,127.88,127.91,127.85,127.85,4950.0,119.0578,119.0857,119.0298,119.0298,4950.0
2017-07-07 13:45:00,127.85,127.89,127.79,127.88,2838.0,119.0298,119.0671,118.974,119.0578,2838.0
2017-07-07 13:50:00,127.87,127.9,127.81,127.84,2631.0,119.0485,119.0764,118.9926,119.0205,2631.0
2017-07-07 13:55:00,127.84,127.89,127.77,127.85,15052.0,119.0205,119.0671,118.9554,119.0298,15052.0
2017-07-07 14:00:00,127.86,127.87,127.79,127.85,9606.0,119.0391,119.0485,118.974,119.0298,9606.0
2017-07-07 14:05:00,127.84,127.92,127.83,127.92,17585.0,119.0205,119.095,119.0112,119.095,17585.0
2017-07-07 14:10:00,127.96,128.18,127.9,128.14,5000.0,119.1322,119.3371,119.0764,119.2998,5000.0
2017-07-07 14:15:00,128.16,128.17,128.02,128.02,2476.0,119.3184,119.3278,119.1881,119.1881,2476.0
2017-07-07 14:20:00,127.98,127.99,127.9,127.98,2581.0,119.1509,119.1602,119.0764,119.1509,2581.0
2017-07-07 14:25:00,127.98,127.99,127.9,127.93,4859.0,119.1509,119.1602,119.0764,119.1043,4859.0
2017-07-07 14:30:00,127.9,127.92,127.81,127.84,3501.0,119.0764,119.095,118.9926,119.0205,3501.0
2017-07-07 14:35:00,127.87,127.92,127.82,127.83,9226.0,119.0485,119.095,119.0019,119.0112,9226.0
2017-07-07 14:40:00,127.84,127.87,127.8,127.83,13513.0,119.0205,119.0485,118.9833,119.0112,13513.0
2017-07-07 14:45:00,127.82,127.93,127.81,127.87,33630.0,119.0019,119.1043,118.9926,119.0485,33630.0
2017-07-07 14:50:00,127.95,128.05,127.86,127.99,9507.0,119.1229,119.216,119.0391,119.1602,9507.0
2017-07-07 14:55:00,127.92,127.99,127.8,127.9,4017.0,119.095,119.1602,118.9833,119.0764,4017.0
2017-07-07 15:00:00,127.9,127.93,127.81,127.87,6796.0,119.0764,119.1043,118.9926,119.0485,6796.0
2017-07-07 15:05:00,127.87,127.92,127.84,127.9,12450.0,119.0485,119.095,119.0205,119.0764,12450.0
2017-07-07 15:10:00,127.9,127.91,127.87,127.89,15881.0,119.0764,119.0857,119.0485,119.0671,15881.0
2017-07-07 15:15:00,127.9,128.0,127.89,128.0,7361.0,119.0764,119.1695,119.0671,119.1695,7361.0
2017-07-07 15:20:00,128.0,128.01,127.98,128.0,13962.0,119.1695,119.1788,119.1509,119.1695,13962.0
2017-07-07 15:25:00,128.0,128.44,127.99,128.37,12578.0,119.1695,119.5791,119.1602,119.514,12578.0
2017-07-07 15:30:00,128.35,128.38,128.13,128.17,6975.0,119.4953,119.5233,119.2905,119.3278,6975.0
2017-07-07 15:35:00,128.19,128.24,128.13,128.16,8264.0,119.3464,119.3929,119.2905,119.3184,8264.0
2017-07-07 15:40:00,128.18,128.2,128.1,128.1,12018.0,119.3371,119.3557,119.2626,119.2626,12018.0
2017-07-07 15:45:00,128.14,128.2,128.11,128.2,34916.0,119.2998,119.3557,119.2719,119.3557,34916.0
2017-07-07 15:50:00,128.2,128.26,128.2,128.2,28381.0,119.3557,119.4115,119.3557,119.3557,28381.0
2017-07-07 15:55:00,128.2,128.26,128.12,128.16,73014.0,119.3557,119.4115,119.2812,119.3184,73014.0
2017-07-10 09:30:00,127.6,127.6,127.27,127.31,6696.0,118.7971,118.7971,118.4898,118.5271,6696.0
2017-07-10 09:35:00,127.05,127.18,126.88,127.08,9182.0,118.285,118.4061,118.1268,118.313,9182.0
2017-07-10 09:40:00,127.1,127.18,127.01,127.01,2446.0,118.3316,118.4061,118.2478,118.2478,2446.0
2017-07-10 09:45:00,127.06,127.33,127.01,127.33,5246.0,118.2943,118.5457,118.2478,118.5457,5246.0
2017-07-10 09:50:00,127.23,127.42,127.08,127.08,3000.0,118.4526,118.6295,118.313,118.313,3000.0
2017-07-10 09:55:00,127.05,127.19,126.91,126.91,3266.0,118.285,118.4154,118.1547,118.1547,3266.0
2017-07-10 10:00:00,126.98,127.04,126.84,126.89,17510.0,118.2199,118.2757,118.0895,118.1361,17510.0
2017-07-10 10:05:00,126.95,126.95,126.59,126.59,7985.0,118.1919,118.1919,117.8568,117.8568,7985.0
2017-07-10 10:10:00,126.57,126.65,126.36,126.36,11600.0,117.8381,117.9126,117.6426,117.6426,11600.0
2017-07-10 10:15:00,126.36,126.36,126.12,126.21,13302.0,117.6426,117.6426,117.4192,117.503,13302.0
2017-07-10 10:20:00,126.18,126.27,126.15,126.2,9211.0,117.475,117.5588,117.4471,117.4937,9211.0
2017-07-10 10:25:00,126.23,126.24,125.86,126.0,17902.0,117.5216,117.5309,117.1771,117.3075,17902.0
2017-07-10 10:30:00,126.0,126.06,125.9,125.97,21495.0,117.3075,117.3633,117.2144,117.2795,21495.0
2017-07-10 10:35:00,126.0,126.02,125.8,125.89,11517.0,117.3075,117.3261,117.1213,117.2051,11517.0
2017-07-10 10:40:00,125.85,125.95,125.72,125.9,8746.0,117.1678,117.2609,117.0468,117.2144,8746.0
2017-07-10 10:45:00,125.9,125.93,125.81,125.87,8000.0,117.2144,117.2423,117.1306,117.1864,8000.0
2017-07-10 10:50:00,125.89,126.03,125.85,125.97,12243.0,117.2051,117.3354,117.1678,117.2795,12243.0
2017-07-10 10:55:00,125.98,125.98,125.7,125.71,5690.0,117.2888,117.2888,117.0282,117.0375,5690.0
2017-07-10 11:00:00,125.79,125.83,125.61,125.61,20750.0,117.112,117.1492,116.9444,116.9444,20750.0
2017-07-10 11:05:00,125.67,126.09,125.66,125.82,25248.0,117.0002,117.3913,116.9909,117.1399,25248.0
2017-07-10 11:10:00,125.81,126.25,125.8,126.2,12907.0,117.1306,117.5402,117.1213,117.4937,12907.0
2017-07-10 11:15:00,126.2,126.29,125.89,126.25,16322.0,117.4937,117.5775,117.2051,117.5402,16322.0
2017-07-10 11:20:00,126.25,126.25,126.06,126.25,6641.0,117.5402,117.5402,117.3633,117.5402,6641.0
2017-07-10 11:25:00,126.25,126.25,126.14,126.14,4725.0,117.5402,117.5402,117.4378,117.4378,4725.0
2017-07-10 11:30:00,126.12,126.25,126.12,126.19,10533.0,117.4192,117.5402,117.4192,117.4844,10533.0
2017-07-10 11:35:00,126.17,126.27,126.11,126.25,11167.0,117.4657,117.5588,117.4099,117.5402,11167.0
2017-07-10 11:40:00,126.25,126.25,126.07,126.19,2206.0,117.5402,117.5402,117.3726,117.4844,2206.0
2017-07-10 11:45:00,126.16,126.26,126.11,126.11,7123.0,117.4564,117.5495,117.4099,117.4099,7123.0
2017-07-10 11:50:00,126.15,126.22,126.14,126.21,7010.0,117.4471,117.5123,117.4378,117.503,7010.0
2017-07-10 11:55:00,126.21,126.26,126.18,126.25,6683.0,117.503,117.5495,117.475,117.5402,6683.0
2017-07-10 12:00:00,126.25,126.48,126.23,126.41,17433.0,117.5402,117.7543,117.5216,117.6892,17433.0
2017-07-10 12:05:00,126.44,126.51,126.42,126.51,19130.0,117.7171,117.7823,117.6985,117.7823,19130.0
2017-07-10 12:10:00,126.49,126.51,126.43,126.47,6900.0,117.7637,117.7823,117.7078,117.745,6900.0
2017-07-10 12:15:00,126.41,126.41,126.31,126.31,2300.0,117.6892,117.6892,117.5961,117.5961,2300.0
2017-07-10 12:20:00,126.36,126.36,126.09,126.11,3860.0,117.6426,117.6426,117.3913,117.4099,3860.0
2017-07-10 12:25:00,126.08,126.15,126.07,126.09,2100.0,117.3819,117.4471,117.3726,117.3913,2100.0
2017-07-10 12:30:00,126.05,126.1,125.99,126.07,5102.0,117.354,117.4006,117.2982,117.3726,5102.0
2017-07-10 12:35:00,126.06,126.13,126.05,126.06,3309.0,117.3633,117.4285,117.354,117.3633,3309.0
2017-07-10 12:40:00,126.04,126.19,126.02,126.19,12100.0,117.3447,117.4844,117.3261,117.4844,12100.0
2017-07-10 12:45:00,126.21,126.25,126.15,126.2,2300.0,117.503,117.5402,117.4471,117.4937,2300.0
2017-07-10 12:50:00,126.21,126.25,126.16,126.16,4604.0,117.503,117.5402,117.4564,117.4564,4604.0
2017-07-10 12:55:00,126.19,126.27,126.19,126.25,15400.0,117.4844,117.5588,117.4844,117.5402,15400.0
2017-07-10 13:00:00,126.24,126.44,126.22,126.4,4902.0,117.5309,117.7171,117.5123,117.6799,4902.0
2017-07-10 13:05:00,126.4,126.56,126.36,126.55,35147.0,117.6799,117.8288,117.6426,117.8195,35147.0
2017-07-10 13:10:00,126.55,126.73,126.47,126.71,20647.0,117.8195,117.9871,117.745,117.9685,20647.0
2017-07-10 13:15:00,126.7,126.7,126.6,126.6,12625.0,117.9592,117.9592,117.8661,117.8661,12625.0
2017-07-10 13:20:00,126.68,126.7,126.62,126.69,3600.0,117.9406,117.9592,117.8847,117.9499,3600.0
2017-07-10 13:25:00,126.68,126.7,126.61,126.66,11086.0,117.9406,117.9592,117.8754,117.9219,11086.0
2017-07-10 13:30:00,126.67,126.69,126.49,126.55,11380.0,117.9312,117.9499,117.7637,117.8195,11380.0
2017-07-10 13:35:00,126.49,126.59,126.49,126.5,11850.0,117.7637,117.8568,117.7637,117.773,11850.0
2017-07-10 13:40:00,126.5,126.7,126.48,126.64,14763.0,117.773,117.9592,117.7543,117.9033,14763.0
2017-07-10 13:45:00,126.64,126.65,126.45,126.53,6564.0,117.9033,117.9126,117.7264,117.8009,6564.0
2017-07-10 13:50:00,126.57,126.6,126.48,126.58,3090.0,117.8381,117.8661,117.7543,117.8474,3090.0
2017-07-10 13:55:00,126.56,126.61,126.41,126.45,5010.0,117.8288,117.8754,117.6892,117.7264,5010.0
2017-07-10 14:00:00,126.51,126.55,126.46,126.49,4925.0,117.7823,117.8195,117.7357,117.7637,4925.0
2017-07-10 14:05:00,126.48,126.49,126.4,126.42,7313.0,117.7543,117.7637,117.6799,117.6985,7313.0
2017-07-10 14:10:00,126.44,126.45,126.38,126.38,3701.0,117.7171,117.7264,117.6612,117.6612,3701.0
2017-07-10 14:15:00,126.35,126.45,126.35,126.42,5269.0,117.6333,117.7264,117.6333,117.6985,5269.0
2017-07-10 14:20:00,126.42,126.49,126.42,126.45,3200.0,117.6985,117.7637,117.6985,117.7264,3200.0
2017-07-10 14:25:00,126.44,126.46,126.37,126.42,2600.0,117.7171,117.7357,117.6519,117.6985,2600.0
2017-07-10 14:30:00,126.42,126.46,126.42,126.45,14022.0,117.6985,117.7357,117.6985,117.7264,14022.0
2017-07-10 14:35:00,126.43,126.52,126.42,126.5,14209.0,117.7078,117.7916,117.6985,117.773,14209.0
2017-07-10 14:40:00,126.46,126.49,126.44,126.45,2200.0,117.7357,117.7637,117.7171,117.7264,2200.0
2017-07-10 14:45:00,126.43,126.46,126.37,126.37,5476.0,117.7078,117.7357,117.6519,117.6519,5476.0
2017-07-10 14:50:00,126.39,126.39,126.29,126.31,1400.0,117.6706,117.6706,117.5775,117.5961,1400.0
2017-07-10 14:55:00,126.29,126.29,126.09,126.18,10534.0,117.5775,117.5775,117.3913,117.475,10534.0
2017-07-10 15:00:00,126.21,126.35,126.17,126.35,6598.0,117.503,117.6333,117.4657,117.6333,6598.0
2017-07-10 15:05:00,126.35,126.37,126.28,126.31,11400.0,117.6333,117.6519,117.5681,117.5961,11400.0
2017-07-10 15:10:00,126.3,126.31,126.25,126.26,5177.0,117.5868,117.5961,117.5402,117.5495,5177.0
2017-07-10 15:15:00,126.24,126.24,125.86,125.86,23455.0,117.5309,117.5309,117.1771,117.1771,23455.0
2017-07-10 15:20:00,125.88,125.96,125.86,125.89,6600.0,117.1957,117.2702,117.1771,117.2051,6600.0
2017-07-10 15:25:00,125.86,126.0,125.86,125.99,5766.0,117.1771,117.3075,117.1771,117.2982,5766.0
2017-07-10 15:30:00,126.02,126.15,126.01,126.15,6553.0,117.3261,117.4471,117.3168,117.4471,6553.0
2017-07-10 15:35:00,126.15,126.25,126.11,126.23,9204.0,117.4471,117.5402,117.4099,117.5216,9204.0
2017-07-10 15:40:00,126.22,126.25,126.13,126.13,16681.0,117.5123,117.5402,117.4285,117.4285,16681.0
2017-07-10 15:45:00,126.11,126.13,125.97,125.99,17335.0,117.4099,117.4285,117.2795,117.2982,17335.0
2017-07-10 15:50:00,125.97,126.08,125.95,126.07,26260.0,117.2795,117.3819,117.2609,117.3726,26260.0
2017-07-10 15:55:00,126.07,126.1,125.97,125.98,45096.0,117.3726,117.4006,117.2795,117.2888,45096.0
2017-07-11 09:30:00,126.39,126.39,124.77,125.1,12228.0,117.6706,117.6706,116.1623,116.4696,12228.0
2017-07-11 09:35:00,125.23,125.29,124.66,124.66,12394.0,116.5906,116.6464,116.0599,116.0599,12394.0
2017-07-11 09:40:00,124.66,125.31,124.62,125.23,9715.0,116.0599,116.6651,116.0227,116.5906,9715.0
2017-07-11 09:45:00,125.46,125.61,125.26,125.43,6749.0,116.8047,116.9444,116.6185,116.7768,6749.0
2017-07-11 09:50:00,125.44,125.91,125.33,125.84,9580.0,116.7861,117.2237,116.6837,117.1585,9580.0
2017-07-11 09:55:00,125.78,125.92,125.56,125.56,10910.0,117.1026,117.233,116.8978,116.8978,10910.0
2017-07-11 10:00:00,125.44,125.77,125.4,125.59,12316.0,116.7861,117.0933,116.7489,116.9257,12316.0
2017-07-11 10:05:00,125.69,125.93,125.64,125.9,9606.0,117.0188,117.2423,116.9723,117.2144,9606.0
2017-07-11 10:10:00,125.84,125.84,125.52,125.52,6884.0,117.1585,117.1585,116.8606,116.8606,6884.0
2017-07-11 10:15:00,125.56,125.56,125.01,125.18,13581.0,116.8978,116.8978,116.3858,116.544,13581.0
2017-07-11 10:20:00,125.18,125.18,124.79,124.9,11838.0,116.544,116.544,116.1809,116.2834,11838.0
2017-07-11 10:25:00,124.9,125.35,124.9,125.35,4787.0,116.2834,116.7023,116.2834,116.7023,4787.0
2017-07-11 10:30:00,125.29,125.44,125.14,125.44,9390.0,116.6464,116.7861,116.5068,116.7861,9390.0
2017-07-11 10:35:00,125.37,125.69,125.34,125.34,3500.0,116.7209,117.0188,116.693,116.693,3500.0
2017-07-11 10:40:00,125.28,125.34,125.07,125.07,3156.0,116.6371,116.693,116.4416,116.4416,3156.0
2017-07-11 10:45:00,125.09,125.21,124.98,125.19,15002.0,116.4602,116.572,116.3578,116.5533,15002.0
2017-07-11 10:50:00,125.15,125.2,124.92,124.92,3650.0,116.5161,116.5627,116.302,116.302,3650.0
2017-07-11 10:55:00,124.91,125.03,124.86,125.03,7731.0,116.2927,116.4044,116.2461,116.4044,7731.0
2017-07-11 11:00:00,125.1,125.2,124.77,124.77,3737.0,116.4696,116.5627,116.1623,116.1623,3737.0
2017-07-11 11:05:00,124.77,124.87,124.62,124.66,10714.0,116.1623,116.2554,116.0227,116.0599,10714.0
2017-07-11 11:10:00,124.65,124.7,124.4,124.48,8745.0,116.0506,116.0971,115.8178,115.8923,8745.0
2017-07-11 11:15:00,124.44,124.44,124.19,124.28,4190.0,115.8551,115.8551,115.6223,115.7061,4190.0
2017-07-11 11:20:00,124.21,124.21,123.75,123.75,11701.0,115.641,115.641,115.2127,115.2127,11701.0
2017-07-11 11:25:00,123.8,124.68,123.59,124.5,47210.0,115.2592,116.0785,115.0637,115.9109,47210.0
2017-07-11 11:30:00,124.5,124.67,124.45,124.52,4993.0,115.9109,116.0692,115.8644,115.9296,4993.0
2017-07-11 11:35:00,124.59,124.86,124.53,124.8,9714.0,115.9947,116.2461,115.9389,116.1902,9714.0
2017-07-11 11:40:00,124.67,125.01,124.67,124.85,6600.0,116.0692,116.3858,116.0692,116.2368,6600.0
2017-07-11 11:45:00,124.83,124.87,124.63,124.63,2200.0,116.2182,116.2554,116.032,116.032,2200.0
2017-07-11 11:50:00,124.67,125.1,124.67,125.04,4174.0,116.0692,116.4696,116.0692,116.4137,4174.0
2017-07-11 11:55:00,125.06,125.06,124.92,124.92,2100.0,116.4323,116.4323,116.302,116.302,2100.0
2017-07-11 12:00:00,124.96,125.1,124.96,125.06,3498.0,116.3392,116.4696,116.3392,116.4323,3498.0
2017-07-11 12:05:00,125.01,125.09,124.92,125.01,3900.0,116.3858,116.4602,116.302,116.3858,3900.0
2017-07-11 12:10:00,125.06,125.12,125.0,125.08,2110.0,116.4323,116.4882,116.3765,116.4509,2110.0
2017-07-11 12:15:00,125.03,125.08,124.79,124.83,2500.0,116.4044,116.4509,116.1809,116.2182,2500.0
2017-07-11 12:20:00,124.8,125.09,124.8,125.03,3072.0,116.1902,116.4602,116.1902,116.4044,3072.0
2017-07-11 12:25:00,124.99,124.99,124.88,124.89,4330.0,116.3671,116.3671,116.2647,116.274,4330.0
2017-07-11 12:30:00,124.93,124.96,124.75,124.75,3700.0,116.3113,116.3392,116.1437,116.1437,3700.0
2017-07-11 12:35:00,124.8,124.84,124.64,124.71,16706.0,116.1902,116.2275,116.0413,116.1065,16706.0
2017-07-11 12:40:00,124.62,124.75,124.55,124.71,8420.0,116.0227,116.1437,115.9575,116.1065,8420.0
2017-07-11 12:45:00,124.68,124.77,124.63,124.64,7727.0,116.0785,116.1623,116.032,116.0413,7727.0
2017-07-11 12:50:00,124.62,124.79,124.58,124.6,5605.0,116.0227,116.1809,115.9854,116.004,5605.0
2017-07-11 12:55:00,124.62,124.74,124.58,124.7,9097.0,116.0227,116.1344,115.9854,116.0971,9097.0
2017-07-11 13:00:00,124.73,124.78,124.73,124.78,2100.0,116.1251,116.1716,116.1251,116.1716,2100.0
2017-07-11 13:05:00,124.77,124.94,124.76,124.94,10245.0,116.1623,116.3206,116.153,116.3206,10245.0
2017-07-11 13:10:00,124.97,124.97,124.78,124.78,6600.0,116.3485,116.3485,116.1716,116.1716,6600.0
2017-07-11 13:15:00,124.79,124.82,124.71,124.71,2060.0,116.1809,116.2089,116.1065,116.1065,2060.0
2017-07-11 13:20:00,124.66,124.7,124.59,124.59,2200.0,116.0599,116.0971,115.9947,115.9947,2200.0
2017-07-11 13:25:00,124.55,124.63,124.45,124.63,7796.0,115.9575,116.032,115.8644,116.032,7796.0
2017-07-11 13:30:00,124.6,124.6,124.42,124.5,2600.0,116.004,116.004,115.8365,115.9109,2600.0
2017-07-11 13:35:00,124.37,124.48,124.35,124.48,6210.0,115.7899,115.8923,115.7713,115.8923,6210.0
2017-07-11 13:40:00,124.44,124.71,124.42,124.7,6455.0,115.8551,116.1065,115.8365,116.0971,6455.0
2017-07-11 13:45:00,124.66,124.67,124.56,124.64,2414.0,116.0599,116.0692,115.9668,116.0413,2414.0
2017-07-11 13:50:00,124.6,124.64,124.38,124.38,10493.0,116.004,116.0413,115.7992,115.7992,10493.0
2017-07-11 13:55:00,124.35,124.46,124.31,124.32,12079.0,115.7713,115.8737,115.7341,115.7434,12079.0
2017-07-11 14:00:00,124.34,124.53,124.31,124.33,13723.0,115.762,115.9389,115.7341,115.7527,13723.0
2017-07-11 14:05:00,124.32,124.58,124.32,124.58,10380.0,115.7434,115.9854,115.7434,115.9854,10380.0
2017-07-11 14:10:00,124.62,124.76,124.58,124.76,2700.0,116.0227,116.153,115.9854,116.153,2700.0
2017-07-11 14:15:00,124.76,124.87,124.62,124.83,7945.0,116.153,116.2554,116.0227,116.2182,7945.0
2017-07-11 14:20:00,124.78,124.85,124.72,124.8,4300.0,116.1716,116.2368,116.1158,116.1902,4300.0
2017-07-11 14:25:00,124.84,124.94,124.79,124.94,4416.0,116.2275,116.3206,116.1809,116.3206,4416.0
2017-07-11 14:30:00,124.86,124.93,124.82,124.86,2900.0,116.2461,116.3113,116.2089,116.2461,2900.0
2017-07-11 14:35:00,124.89,124.89,124.58,124.6,4800.0,116.274,116.274,115.9854,116.004,4800.0
2017-07-11 14:40:00,124.6,124.76,124.58,124.75,4304.0,116.004,116.153,115.9854,116.1437,4304.0
2017-07-11 14:45:00,124.74,124.74,124.55,124.56,2919.0,116.1344,116.1344,115.9575,115.9668,2919.0
2017-07-11 14:50:00,124.58,124.69,124.56,124.59,9223.0,115.9854,116.0878,115.9668,115.9947,9223.0
2017-07-11 14:55:00,124.68,124.77,124.63,124.77,5010.0,116.0785,116.1623,116.032,116.1623,5010.0
2017-07-11 15:00:00,124.77,124.78,124.69,124.74,9300.0,116.1623,116.1716,116.0878,116.1344,9300.0
2017-07-11 15:05:00,124.71,124.79,124.63,124.72,16943.0,116.1065,116.1809,116.032,116.1158,16943.0
2017-07-11 15:10:00,124.73,124.75,124.6,124.7,4500.0,116.1251,116.1437,116.004,116.0971,4500.0
2017-07-11 15:15:00,124.71,124.78,124.68,124.74,11300.0,116.1065,116.1716,116.0785,116.1344,11300.0
2017-07-11 15:20:00,124.74,124.93,124.67,124.93,13200.0,116.1344,116.3113,116.0692,116.3113,13200.0
2017-07-11 15:25:00,124.94,124.97,124.81,124.97,6983.0,116.3206,116.3485,116.1996,116.3485,6983.0
2017-07-11 15:30:00,124.96,125.33,124.95,125.2,41362.0,116.3392,116.6837,116.3299,116.5627,41362.0
2017-07-11 15:35:00,125.24,125.5,125.05,125.45,36299.0,116.5999,116.842,116.423,116.7954,36299.0
2017-07-11 15:40:00,125.46,125.48,125.17,125.19,24182.0,116.8047,116.8233,116.5347,116.5533,24182.0
2017-07-11 15:45:00,125.17,125.2,125.15,125.2,34755.0,116.5347,116.5627,116.5161,116.5627,34755.0
2017-07-11 15:50:00,125.17,125.2,125.13,125.2,43989.0,116.5347,116.5627,116.4975,116.5627,43989.0
2017-07-11 15:55:00,125.2,125.28,125.05,125.1,119959.0,116.5627,116.6371,116.423,116.4696,119959.0
2017-07-12 09:30:00,126.98,126.98,126.14,126.77,8903.0,118.2199,118.2199,117.4378,118.0243,8903.0
2017-07-12 09:35:00,126.79,126.98,126.28,126.75,12192.0,118.043,118.2199,117.5681,118.0057,12192.0
2017-07-12 09:40:00,126.58,126.96,126.39,126.58,12654.0,117.8474,118.2012,117.6706,117.8474,12654.0
2017-07-12 09:45:00,126.58,126.59,126.35,126.5,5300.0,117.8474,117.8568,117.6333,117.773,5300.0
2017-07-12 09:50:00,126.59,126.64,125.87,125.87,24127.0,117.8568,117.9033,117.1864,117.1864,24127.0
2017-07-12 09:55:00,125.86,126.3,125.86,126.18,6915.0,117.1771,117.5868,117.1771,117.475,6915.0
2017-07-12 10:00:00,126.12,126.12,125.84,125.85,8931.0,117.4192,117.4192,117.1585,117.1678,8931.0
2017-07-12 10:05:00,125.96,126.02,125.67,125.67,15545.0,117.2702,117.3261,117.0002,117.0002,15545.0
2017-07-12 10:10:00,125.78,125.8,125.39,125.56,14602.0,117.1026,117.1213,116.7395,116.8978,14602.0
2017-07-12 10:15:00,125.65,125.86,125.62,125.74,4000.0,116.9816,117.1771,116.9537,117.0654,4000.0
2017-07-12 10:20:00,125.81,125.82,125.55,125.69,11551.0,117.1306,117.1399,116.8885,117.0188,11551.0
2017-07-12 10:25:00,125.64,125.88,125.64,125.84,12173.0,116.9723,117.1957,116.9723,117.1585,12173.0
2017-07-12 10:30:00,125.88,125.95,125.63,125.63,18952.0,117.1957,117.2609,116.963,116.963,18952.0
2017-07-12 10:35:00,125.67,125.71,125.52,125.57,11648.0,117.0002,117.0375,116.8606,116.9071,11648.0
2017-07-12 10:40:00,125.6,125.71,125.51,125.67,33195.0,116.9351,117.0375,116.8513,117.0002,33195.0
2017-07-12 10:45:00,125.68,125.76,125.64,125.72,11999.0,117.0095,117.084,116.9723,117.0468,11999.0
2017-07-12 10:50:00,125.69,125.87,125.69,125.81,6901.0,117.0188,117.1864,117.0188,117.1306,6901.0
2017-07-12 10:55:00,125.82,125.82,125.63,125.67,5697.0,117.1399,117.1399,116.963,117.0002,5697.0
2017-07-12 11:00:00,125.69,125.69,125.41,125.42,5798.0,117.0188,117.0188,116.7582,116.7675,5798.0
2017-07-12 11:05:00,125.43,125.43,125.15,125.15,4200.0,116.7768,116.7768,116.5161,116.5161,4200.0
2017-07-12 11:10:00,125.13,125.48,125.13,125.48,8376.0,116.4975,116.8233,116.4975,116.8233,8376.0
2017-07-12 11:15:00,125.49,125.61,125.3,125.61,3149.0,116.8326,116.9444,116.6558,116.9444,3149.0
2017-07-12 11:20:00,125.6,125.72,125.56,125.72,3333.0,116.9351,117.0468,116.8978,117.0468,3333.0
2017-07-12 11:25:00,125.75,125.88,125.72,125.8,3271.0,117.0747,117.1957,117.0468,117.1213,3271.0
2017-07-12 11:30:00,125.76,126.01,125.74,125.89,3859.0,117.084,117.3168,117.0654,117.2051,3859.0
2017-07-12 11:35:00,125.94,126.15,125.94,126.1,1898.0,117.2516,117.4471,117.2516,117.4006,1898.0
2017-07-12 11:40:00,126.17,126.17,125.87,125.99,8628.0,117.4657,117.4657,117.1864,117.2982,8628.0
2017-07-12 11:45:00,126.0,126.08,125.88,125.88,5302.0,117.3075,117.3819,117.1957,117.1957,5302.0
2017-07-12 11:50:00,125.88,126.05,125.76,126.05,6208.0,117.1957,117.354,117.084,117.354,6208.0
2017-07-12 11:55:00,126.05,126.05,125.87,125.95,5118.0,117.354,117.354,117.1864,117.2609,5118.0
2017-07-12 12:00:00,125.87,126.02,125.82,125.95,2250.0,117.1864,117.3261,117.1399,117.2609,2250.0
2017-07-12 12:05:00,126.04,126.04,125.9,125.94,3950.0,117.3447,117.3447,117.2144,117.2516,3950.0
2017-07-12 12:10:00,125.99,125.99,125.75,125.75,3360.0,117.2982,117.2982,117.0747,117.0747,3360.0
2017-07-12 12:15:00,125.79,125.83,125.7,125.83,3818.0,117.112,117.1492,117.0282,117.1492,3818.0
2017-07-12 12:20:00,125.85,126.03,125.85,125.99,32900.0,117.1678,117.3354,117.1678,117.2982,32900.0
2017-07-12 12:25:00,126.02,126.03,125.95,125.99,8613.0,117.3261,117.3354,117.2609,117.2982,8613.0
2017-07-12 12:30:00,126.0,126.12,125.97,126.02,35107.0,117.3075,117.4192,117.2795,117.3261,35107.0
2017-07-12 12:35:00,125.99,126.01,125.88,125.88,4128.0,117.2982,117.3168,117.1957,117.1957,4128.0
2017-07-12 12:40:00,125.88,126.06,125.88,126.01,5342.0,117.1957,117.3633,117.1957,117.3168,5342.0
2017-07-12 12:45:00,126.06,126.06,125.98,126.03,2504.0,117.3633,117.3633,117.2888,117.3354,2504.0
2017-07-12 12:50:00,126.07,126.14,126.04,126.04,3599.0,117.3726,117.4378,117.3447,117.3447,3599.0
2017-07-12 12:55:00,126.0,126.28,126.0,126.2,3750.0,117.3075,117.5681,117.3075,117.4937,3750.0
2017-07-12 13:00:00,126.19,126.19,125.99,126.0,2637.0,117.4844,117.4844,117.2982,117.3075,2637.0
2017-07-12 13:05:00,126.02,126.02,125.88,125.88,5200.0,117.3261,117.3261,117.1957,117.1957,5200.0
2017-07-12 13:10:00,125.87,126.02,125.79,125.9,6946.0,117.1864,117.3261,117.112,117.2144,6946.0
2017-07-12 13:15:00,125.92,126.01,125.91,126.0,1421.0,117.233,117.3168,117.2237,117.3075,1421.0
2017-07-12 13:20:00,126.05,126.05,125.84,125.87,2149.0,117.354,117.354,117.1585,117.1864,2149.0
2017-07-12 13:25:00,125.84,125.96,125.84,125.95,3100.0,117.1585,117.2702,117.1585,117.2609,3100.0
2017-07-12 13:30:00,125.9,126.02,125.89,125.95,9217.0,117.2144,117.3261,117.2051,117.2609,9217.0
2017-07-12 13:35:00,125.91,126.04,125.91,125.96,8441.0,117.2237,117.3447,117.2237,117.2702,8441.0
2017-07-12 13:40:00,126.0,126.07,125.96,125.97,28882.0,117.3075,117.3726,117.2702,117.2795,28882.0
2017-07-12 13:45:00,125.99,126.05,125.98,126.0,5779.0,117.2982,117.354,117.2888,117.3075,5779.0
2017-07-12 13:50:00,126.02,126.12,126.02,126.07,8905.0,117.3261,117.4192,117.3261,117.3726,8905.0
2017-07-12 13:55:00,126.08,126.12,126.04,126.05,2000.0,117.3819,117.4192,117.3447,117.354,2000.0
2017-07-12 14:00:00,126.07,126.08,126.04,126.04,3953.0,117.3726,117.3819,117.3447,117.3447,3953.0
2017-07-12 14:05:00,126.06,126.1,125.98,126.0,11618.0,117.3633,117.4006,117.2888,117.3075,11618.0
2017-07-12 14:10:00,126.02,126.02,125.94,126.01,4952.0,117.3261,117.3261,117.2516,117.3168,4952.0
2017-07-12 14:15:00,125.98,126.23,125.98,126.09,5750.0,117.2888,117.5216,117.2888,117.3913,5750.0
2017-07-12 14:20:00,126.09,126.29,126.09,126.19,3900.0,117.3913,117.5775,117.3913,117.4844,3900.0
2017-07-12 14:25:00,126.25,126.26,126.16,126.22,1400.0,117.5402,117.5495,117.4564,117.5123,1400.0
2017-07-12 14:30:00,126.22,126.22,126.07,126.07,2800.0,117.5123,117.5123,117.3726,117.3726,2800.0
2017-07-12 14:35:00,126.07,126.14,126.04,126.04,3165.0,117.3726,117.4378,117.3447,117.3447,3165.0
2017-07-12 14:40:00,126.11,126.18,126.07,126.15,7873.0,117.4099,117.475,117.3726,117.4471,7873.0
2017-07-12 14:45:00,126.11,126.19,126.09,126.18,6236.0,117.4099,117.4844,117.3913,117.475,6236.0
2017-07-12 14:50:00,126.18,126.27,126.18,126.23,8631.0,117.475,117.5588,117.475,117.5216,8631.0
2017-07-12 14:55:00,126.25,126.28,126.15,126.15,4733.0,117.5402,117.5681,117.4471,117.4471,4733.0
2017-07-12 15:00:00,126.08,126.23,126.07,126.19,5626.0,117.3819,117.5216,117.3726,117.4844,5626.0
2017-07-12 15:05:00,126.21,126.38,126.18,126.36,11862.0,117.503,117.6612,117.475,117.6426,11862.0
2017-07-12 15:10:00,126.4,126.51,126.32,126.51,5217.0,117.6799,117.7823,117.6054,117.7823,5217.0
2017-07-12 15:15:00,126.43,126.48,126.25,126.32,48720.0,117.7078,117.7543,117.5402,117.6054,48720.0
2017-07-12 15:20:00,126.33,126.47,126.28,126.4,4270.0,117.6147,117.745,117.5681,117.6799,4270.0
2017-07-12 15:25:00,126.38,126.39,126.3,126.37,6334.0,117.6612,117.6706,117.5868,117.6519,6334.0
2017-07-12 15:30:00,126.37,126.38,126.25,126.34,10267.0,117.6519,117.6612,117.5402,117.624,10267.0
2017-07-12 15:35:00,126.34,126.42,126.31,126.34,9438.0,117.624,117.6985,117.5961,117.624,9438.0
2017-07-12 15:40:00,126.32,126.54,126.31,126.52,16085.0,117.6054,117.8102,117.5961,117.7916,16085.0
2017-07-12 15:45:00,126.51,126.58,126.32,126.33,38693.0,117.7823,117.8474,117.6054,117.6147,38693.0
2017-07-12 15:50:00,126.33,126.37,126.21,126.28,36524.0,117.6147,117.6519,117.503,117.5681,36524.0
2017-07-12 15:55:00,126.29,126.3,126.06,126.18,51828.0,117.5775,117.5868,117.3633,117.475,51828.0
2017-07-13 09:30:00,126.0,126.16,125.87,125.99,19065.0,117.3075,117.4564,117.1864,117.2982,19065.0
2017-07-13 09:35:00,125.98,126.5,125.98,126.42,6700.0,117.2888,117.773,117.2888,117.6985,6700.0
2017-07-13 09:40:00,126.38,126.67,126.36,126.62,3400.0,117.6612,117.9312,117.6426,117.8847,3400.0
2017-07-13 09:45:00,126.67,126.89,126.62,126.67,3396.0,117.9312,118.1361,117.8847,117.9312,3396.0
2017-07-13 09:50:00,126.65,126.74,126.38,126.54,27094.0,117.9126,117.9964,117.6612,117.8102,27094.0
2017-07-13 09:55:00,126.58,127.03,126.51,127.03,12762.0,117.8474,118.2664,117.7823,118.2664,12762.0
2017-07-13 10:00:00,127.08,127.28,126.69,126.69,9500.0,118.313,118.4992,117.9499,117.9499,9500.0
2017-07-13 10:05:00,126.67,126.76,126.19,126.21,13979.0,117.9312,118.015,117.4844,117.503,13979.0
2017-07-13 10:10:00,126.26,126.26,125.7,125.71,12015.0,117.5495,117.5495,117.0282,117.0375,12015.0
2017-07-13 10:15:00,125.63,125.83,125.34,125.36,13335.0,116.963,117.1492,116.693,116.7116,13335.0
2017-07-13 10:20:00,125.5,125.55,125.1,125.19,7091.0,116.842,116.8885,116.4696,116.5533,7091.0
2017-07-13 10:25:00,125.14,125.46,125.06,125.06,12237.0,116.5068,116.8047,116.4323,116.4323,12237.0
2017-07-13 10:30:00,125.17,125.34,125.14,125.19,11399.0,116.5347,116.693,116.5068,116.5533,11399.0
2017-07-13 10:35:00,125.18,125.29,125.1,125.27,7502.0,116.544,116.6464,116.4696,116.6278,7502.0
2017-07-13 10:40:00,125.29,125.45,125.27,125.41,9235.0,116.6464,116.7954,116.6278,116.7582,9235.0
2017-07-13 10:45:00,125.42,125.51,125.29,125.3,19036.0,116.7675,116.8513,116.6464,116.6558,19036.0
2017-07-13 10:50:00,125.31,125.56,125.29,125.46,15596.0,116.6651,116.8978,116.6464,116.8047,15596.0
2017-07-13 10:55:00,125.49,125.52,125.37,125.44,9980.0,116.8326,116.8606,116.7209,116.7861,9980.0
2017-07-13 11:00:00,125.43,125.56,125.3,125.39,21499.0,116.7768,116.8978,116.6558,116.7395,21499.0
2017-07-13 11:05:00,125.39,125.52,125.36,125.4,12988.0,116.7395,116.8606,116.7116,116.7489,12988.0
2017-07-13 11:10:00,125.36,125.6,125.34,125.38,9398.0,116.7116,116.9351,116.693,116.7302,9398.0
2017-07-13 11:15:00,125.5,125.5,125.36,125.4,2925.0,116.842,116.842,116.7116,116.7489,2925.0
2017-07-13 11:20:00,125.45,125.63,125.4,125.63,25669.0,116.7954,116.963,116.7489,116.963,25669.0
2017-07-13 11:25:00,125.63,125.88,125.63,125.65,9050.0,116.963,117.1957,116.963,116.9816,9050.0
2017-07-13 11:30:00,125.68,125.8,125.68,125.76,5237.0,117.0095,117.1213,117.0095,117.084,5237.0
2017-07-13 11:35:00,125.73,125.73,125.46,125.47,12220.0,117.0561,117.0561,116.8047,116.814,12220.0
2017-07-13 11:40:00,125.49,125.49,125.33,125.34,3300.0,116.8326,116.8326,116.6837,116.693,3300.0
2017-07-13 11:45:00,125.32,125.38,125.28,125.36,3580.0,116.6744,116.7302,116.6371,116.7116,3580.0
2017-07-13 11:50:00,125.33,125.41,125.07,125.07,8421.0,116.6837,116.7582,116.4416,116.4416,8421.0
2017-07-13 11:55:00,125.02,125.19,124.86,125.14,5750.0,116.3951,116.5533,116.2461,116.5068,5750.0
2017-07-13 12:00:00,125.09,125.25,125.03,125.19,7804.0,116.4602,116.6092,116.4044,116.5533,7804.0
2017-07-13 12:05:00,125.22,125.26,125.14,125.18,5775.0,116.5813,116.6185,116.5068,116.544,5775.0
2017-07-13 12:10:00,125.19,125.21,124.98,125.08,13784.0,116.5533,116.572,116.3578,116.4509,13784.0
2017-07-13 12:15:00,125.07,125.15,124.94,124.95,3500.0,116.4416,116.5161,116.3206,116.3299,3500.0
2017-07-13 12:20:00,124.94,125.14,124.94,124.95,4925.0,116.3206,116.5068,116.3206,116.3299,4925.0
2017-07-13 12:25:00,124.95,124.97,124.94,124.95,1227.0,116.3299,116.3485,116.3206,116.3299,1227.0
2017-07-13 12:30:00,124.92,124.92,124.72,124.73,8105.0,116.302,116.302,116.1158,116.1251,8105.0
2017-07-13 12:35:00,124.72,124.84,124.61,124.72,13590.0,116.1158,116.2275,116.0134,116.1158,13590.0
2017-07-13 12:40:00,124.73,124.83,124.62,124.78,6436.0,116.1251,116.2182,116.0227,116.1716,6436.0
2017-07-13 12:45:00,124.78,124.84,124.66,124.84,5914.0,116.1716,116.2275,116.0599,116.2275,5914.0
2017-07-13 12:50:00,124.85,124.96,124.82,124.92,4405.0,116.2368,116.3392,116.2089,116.302,4405.0
2017-07-13 12:55:00,124.93,125.18,124.93,125.18,6415.0,116.3113,116.544,116.3113,116.544,6415.0
2017-07-13 13:00:00,125.17,125.17,124.94,124.95,8760.0,116.5347,116.5347,116.3206,116.3299,8760.0
2017-07-13 13:05:00,124.92,124.94,124.79,124.79,11503.0,116.302,116.3206,116.1809,116.1809,11503.0
2017-07-13 13:10:00,124.78,124.85,124.73,124.85,11000.0,116.1716,116.2368,116.1251,116.2368,11000.0
2017-07-13 13:15:00,124.83,124.92,124.76,124.85,11711.0,116.2182,116.302,116.153,116.2368,11711.0
2017-07-13 13:20:00,124.83,125.08,124.79,125.05,9436.0,116.2182,116.4509,116.1809,116.423,9436.0
2017-07-13 13:25:00,125.03,125.22,125.03,125.05,3400.0,116.4044,116.5813,116.4044,116.423,3400.0
2017-07-13 13:30:00,125.01,125.1,124.97,124.97,2451.0,116.3858,116.4696,116.3485,116.3485,2451.0
2017-07-13 13:35:00,124.95,125.11,124.88,125.11,7200.0,116.3299,116.4789,116.2647,116.4789,7200.0
2017-07-13 13:40:00,125.13,125.16,125.03,125.08,5827.0,116.4975,116.5254,116.4044,116.4509,5827.0
2017-07-13 13:45:00,125.03,125.09,124.99,125.09,6962.0,116.4044,116.4602,116.3671,116.4602,6962.0
2017-07-13 13:50:00,125.11,125.24,125.08,125.1,6173.0,116.4789,116.5999,116.4509,116.4696,6173.0
2017-07-13 13:55:00,125.16,125.28,125.03,125.03,11503.0,116.5254,116.6371,116.4044,116.4044,11503.0
2017-07-13 14:00:00,125.05,125.5,125.04,125.5,14329.0,116.423,116.842,116.4137,116.842,14329.0
2017-07-13 14:05:00,125.5,125.64,125.46,125.51,6935.0,116.842,116.9723,116.8047,116.8513,6935.0
2017-07-13 14:10:00,125.48,125.55,125.34,125.37,8273.0,116.8233,116.8885,116.693,116.7209,8273.0
2017-07-13 14:15:00,125.36,125.42,125.25,125.32,8404.0,116.7116,116.7675,116.6092,116.6744,8404.0
2017-07-13 14:20:00,125.32,125.45,125.24,125.35,4955.0,116.6744,116.7954,116.5999,116.7023,4955.0
2017-07-13 14:25:00,125.36,125.41,125.24,125.3,10029.0,116.7116,116.7582,116.5999,116.6558,10029.0
2017-07-13 14:30:00,125.28,125.37,125.24,125.37,9419.0,116.6371,116.7209,116.5999,116.7209,9419.0
2017-07-13 14:35:00,125.35,125.37,125.27,125.36,5679.0,116.7023,116.7209,116.6278,116.7116,5679.0
2017-07-13 14:40:00,125.35,125.5,125.32,125.35,6664.0,116.7023,116.842,116.6744,116.7023,6664.0
2017-07-13 14:45:00,125.3,125.41,125.25,125.35,8115.0,116.6558,116.7582,116.6092,116.7023,8115.0
2017-07-13 14:50:00,125.33,125.59,125.27,125.59,19268.0,116.6837,116.9257,116.6278,116.9257,19268.0
2017-07-13 14:55:00,125.65,125.88,125.63,125.88,10546.0,116.9816,117.1957,116.963,117.1957,10546.0
2017-07-13 15:00:00,125.87,126.17,125.76,126.07,43349.0,117.1864,117.4657,117.084,117.3726,43349.0
2017-07-13 15:05:00,126.08,126.11,125.86,125.87,11716.0,117.3819,117.4099,117.1771,117.1864,11716.0
2017-07-13 15:10:00,125.84,125.91,125.78,125.89,5925.0,117.1585,117.2237,117.1026,117.2051,5925.0
2017-07-13 15:15:00,125.88,125.88,125.62,125.63,5312.0,117.1957,117.1957,116.9537,116.963,5312.0
2017-07-13 15:20:00,125.63,125.64,125.37,125.37,5950.0,116.963,116.9723,116.7209,116.7209,5950.0
2017-07-13 15:25:00,125.38,125.49,125.35,125.35,6962.0,116.7302,116.8326,116.7023,116.7023,6962.0
2017-07-13 15:30:00,125.32,125.34,125.21,125.23,12986.0,116.6744,116.693,116.572,116.5906,12986.0
2017-07-13 15:35:00,125.22,125.25,125.09,125.12,14767.0,116.5813,116.6092,116.4602,116.4882,14767.0
2017-07-13 15:40:00,125.13,125.33,125.12,125.28,19815.0,116.4975,116.6837,116.4882,116.6371,19815.0
2017-07-13 15:45:00,125.26,125.49,125.26,125.48,14638.0,116.6185,116.8326,116.6185,116.8233,14638.0
2017-07-13 15:50:00,125.5,125.51,125.26,125.28,26335.0,116.842,116.8513,116.6185,116.6371,26335.0
2017-07-13 15:55:00,125.29,125.41,125.25,125.36,68935.0,116.6464,116.7582,116.6092,116.7116,68935.0
2017-07-14 09:30:00,125.67,126.25,125.63,126.18,9088.0,117.0002,117.5402,116.963,117.475,9088.0
2017-07-14 09:35:00,126.09,126.09,125.57,125.75,4800.0,117.3913,117.3913,116.9071,117.0747,4800.0
2017-07-14 09:40:00,125.81,125.88,125.67,125.67,7300.0,117.1306,117.1957,117.0002,117.0002,7300.0
2017-07-14 09:45:00,125.8,125.95,125.67,125.78,18179.0,117.1213,117.2609,117.0002,117.1026,18179.0
2017-07-14 09:50:00,125.8,125.8,125.46,125.46,1700.0,117.1213,117.1213,116.8047,116.8047,1700.0
2017-07-14 09:55:00,125.42,125.73,125.32,125.52,9279.0,116.7675,117.0561,116.6744,116.8606,9279.0
2017-07-14 10:00:00,125.6,125.64,125.04,125.23,12918.0,116.9351,116.9723,116.4137,116.5906,12918.0
2017-07-14 10:05:00,125.32,125.56,125.23,125.4,5600.0,116.6744,116.8978,116.5906,116.7489,5600.0
2017-07-14 10:10:00,125.41,125.5,125.25,125.32,7861.0,116.7582,116.842,116.6092,116.6744,7861.0
2017-07-14 10:15:00,125.25,125.25,124.99,124.99,3298.0,116.6092,116.6092,116.3671,116.3671,3298.0
2017-07-14 10:20:00,124.9,125.08,124.79,124.87,4959.0,116.2834,116.4509,116.1809,116.2554,4959.0
2017-07-14 10:25:00,124.88,124.88,124.65,124.67,4934.0,116.2647,116.2647,116.0506,116.0692,4934.0
2017-07-14 10:30:00,124.69,124.86,124.69,124.81,3950.0,116.0878,116.2461,116.0878,116.1996,3950.0
2017-07-14 10:35:00,124.8,125.1,124.76,124.91,6700.0,116.1902,116.4696,116.153,116.2927,6700.0
2017-07-14 10:40:00,124.93,124.99,124.84,124.84,2110.0,116.3113,116.3671,116.2275,116.2275,2110.0
2017-07-14 10:45:00,124.8,124.86,124.67,124.78,11084.0,116.1902,116.2461,116.0692,116.1716,11084.0
2017-07-14 10:50:00,124.73,124.91,124.7,124.81,6900.0,116.1251,116.2927,116.0971,116.1996,6900.0
2017-07-14 10:55:00,124.83,125.07,124.82,125.01,2107.0,116.2182,116.4416,116.2089,116.3858,2107.0
2017-07-14 11:00:00,124.94,125.11,124.93,125.05,3500.0,116.3206,116.4789,116.3113,116.423,3500.0
2017-07-14 11:05:00,125.12,125.28,125.05,125.17,5244.0,116.4882,116.6371,116.423,116.5347,5244.0
2017-07-14 11:10:00,125.18,125.26,125.09,125.19,9657.0,116.544,116.6185,116.4602,116.5533,9657.0
2017-07-14 11:15:00,125.21,125.33,125.21,125.33,2541.0,116.572,116.6837,116.572,116.6837,2541.0
2017-07-14 11:20:00,125.25,125.3,125.2,125.21,1250.0,116.6092,116.6558,116.5627,116.572,1250.0
2017-07-14 11:25:00,125.2,125.56,125.17,125.56,6625.0,116.5627,116.8978,116.5347,116.8978,6625.0
2017-07-14 11:30:00,125.53,125.58,125.43,125.43,8700.0,116.8699,116.9164,116.7768,116.7768,8700.0
2017-07-14 11:35:00,125.51,125.59,125.47,125.59,3100.0,116.8513,116.9257,116.814,116.9257,3100.0
2017-07-14 11:40:00,125.53,125.53,125.4,125.46,13566.0,116.8699,116.8699,116.7489,116.8047,13566.0
2017-07-14 11:45:00,125.38,125.49,125.35,125.36,1086.0,116.7302,116.8326,116.7023,116.7116,1086.0
2017-07-14 11:50:00,125.35,125.39,125.23,125.3,3636.0,116.7023,116.7395,116.5906,116.6558,3636.0
2017-07-14 11:55:00,125.34,125.34,125.2,125.23,4707.0,116.693,116.693,116.5627,116.5906,4707.0
2017-07-14 12:00:00,125.19,125.31,125.17,125.3,5958.0,116.5533,116.6651,116.5347,116.6558,5958.0
2017-07-14 12:05:00,125.32,125.38,125.28,125.3,2700.0,116.6744,116.7302,116.6371,116.6558,2700.0
2017-07-14 12:10:00,125.31,125.32,125.21,125.21,750.0,116.6651,116.6744,116.572,116.572,750.0
2017-07-14 12:15:00,125.18,125.18,125.01,125.01,4800.0,116.544,116.544,116.3858,116.3858,4800.0
2017-07-14 12:20:00,125.02,125.02,124.91,124.96,4744.0,116.3951,116.3951,116.2927,116.3392,4744.0
2017-07-14 12:25:00,124.94,125.01,124.92,125.01,14100.0,116.3206,116.3858,116.302,116.3858,14100.0
2017-07-14 12:30:00,125.08,125.1,125.0,125.01,2030.0,116.4509,116.4696,116.3765,116.3858,2030.0
2017-07-14 12:35:00,125.0,125.19,124.99,125.14,3750.0,116.3765,116.5533,116.3671,116.5068,3750.0
2017-07-14 12:40:00,125.15,125.19,125.11,125.13,1967.0,116.5161,116.5533,116.4789,116.4975,1967.0
2017-07-14 12:45:00,125.16,125.21,125.13,125.17,2800.0,116.5254,116.572,116.4975,116.5347,2800.0
2017-07-14 12:50:00,125.2,125.41,125.14,125.41,9015.0,116.5627,116.7582,116.5068,116.7582,9015.0
2017-07-14 12:55:00,125.43,125.48,125.36,125.41,2100.0,116.7768,116.8233,116.7116,116.7582,2100.0
2017-07-14 13:00:00,125.41,125.44,125.34,125.44,4400.0,116.7582,116.7861,116.693,116.7861,4400.0
2017-07-14 13:05:00,125.42,125.54,125.4,125.47,4800.0,116.7675,116.8792,116.7489,116.814,4800.0
2017-07-14 13:10:00,125.48,125.48,125.4,125.4,2600.0,116.8233,116.8233,116.7489,116.7489,2600.0
2017-07-14 13:15:00,125.37,125.45,125.35,125.45,3224.0,116.7209,116.7954,116.7023,116.7954,3224.0
2017-07-14 13:20:00,125.45,125.46,125.37,125.42,1800.0,116.7954,116.8047,116.7209,116.7675,1800.0
2017-07-14 13:25:00,125.42,125.46,125.37,125.42,1757.0,116.7675,116.8047,116.7209,116.7675,1757.0
2017-07-14 13:30:00,125.38,125.38,125.26,125.27,3100.0,116.7302,116.7302,116.6185,116.6278,3100.0
2017-07-14 13:35:00,125.25,125.31,125.21,125.21,3751.0,116.6092,116.6651,116.572,116.572,3751.0
2017-07-14 13:40:00,125.19,125.25,125.14,125.18,3405.0,116.5533,116.6092,116.5068,116.544,3405.0
2017-07-14 13:45:00,125.13,125.21,125.13,125.13,1400.0,116.4975,116.572,116.4975,116.4975,1400.0
2017-07-14 13:50:00,125.2,125.26,125.18,125.23,7433.0,116.5627,116.6185,116.544,116.5906,7433.0
2017-07-14 13:55:00,125.23,125.29,125.22,125.27,5191.0,116.5906,116.6464,116.5813,116.6278,5191.0
2017-07-14 14:00:00,125.29,125.44,125.27,125.44,5745.0,116.6464,116.7861,116.6278,116.7861,5745.0
2017-07-14 14:05:00,125.43,125.52,125.43,125.46,2700.0,116.7768,116.8606,116.7768,116.8047,2700.0
2017-07-14 14:10:00,125.42,125.46,125.41,125.43,1800.0,116.7675,116.8047,116.7582,116.7768,1800.0
2017-07-14 14:15:00,125.44,125.55,125.44,125.53,3333.0,116.7861,116.8885,116.7861,116.8699,3333.0
2017-07-14 14:20:00,125.49,125.5,125.32,125.33,2400.0,116.8326,116.842,116.6744,116.6837,2400.0
2017-07-14 14:25:00,125.35,125.4,125.35,125.38,500.0,116.7023,116.7489,116.7023,116.7302,500.0
2017-07-14 14:30:00,125.4,125.4,125.25,125.25,1816.0,116.7489,116.7489,116.6092,116.6092,1816.0
2017-07-14 14:35:00,125.24,125.3,125.2,125.2,2270.0,116.5999,116.6558,116.5627,116.5627,2270.0
2017-07-14 14:40:00,125.21,125.21,125.1,125.1,1000.0,116.572,116.572,116.4696,116.4696,1000.0
2017-07-14 14:45:00,125.05,125.1,124.96,125.05,2168.0,116.423,116.4696,116.3392,116.423,2168.0
2017-07-14 14:50:00,125.01,125.09,125.0,125.09,3998.0,116.3858,116.4602,116.3765,116.4602,3998.0
2017-07-14 14:55:00,125.07,125.15,125.04,125.15,9714.0,116.4416,116.5161,116.4137,116.5161,9714.0
2017-07-14 15:00:00,125.18,125.24,125.15,125.15,4918.0,116.544,116.5999,116.5161,116.5161,4918.0
2017-07-14 15:05:00,125.17,125.25,125.13,125.21,4533.0,116.5347,116.6092,116.4975,116.572,4533.0
2017-07-14 15:10:00,125.21,125.21,125.11,125.12,1600.0,116.572,116.572,116.4789,116.4882,1600.0
2017-07-14 15:15:00,125.18,125.24,125.09,125.2,4238.0,116.544,116.5999,116.4602,116.5627,4238.0
2017-07-14 15:20:00,125.2,125.23,125.17,125.23,2650.0,116.5627,116.5906,116.5347,116.5906,2650.0
2017-07-14 15:25:00,125.21,125.25,125.18,125.24,9547.0,116.572,116.6092,116.544,116.5999,9547.0
2017-07-14 15:30:00,125.24,125.25,125.11,125.24,8680.0,116.5999,116.6092,116.4789,116.5999,8680.0
2017-07-14 15:35:00,125.24,125.24,125.15,125.21,7044.0,116.5999,116.5999,116.5161,116.572,7044.0
2017-07-14 15:40:00,125.2,125.23,125.12,125.17,7443.0,116.5627,116.5906,116.4882,116.5347,7443.0
2017-07-14 15:45:00,125.17,125.2,125.05,125.06,15498.0,116.5347,116.5627,116.423,116.4323,15498.0
2017-07-14 15:50:00,125.09,125.09,124.83,124.85,20227.0,116.4602,116.4602,116.2182,116.2368,20227.0
2017-07-14 15:55:00,124.89,124.94,124.8,124.91,24315.0,116.274,116.3206,116.1902,116.2927,24315.0
2017-07-17 09:30:00,124.55,124.55,124.05,124.26,8141.0,115.9575,115.9575,115.492,115.6875,8141.0
2017-07-17 09:35:00,124.3,124.47,124.26,124.42,1600.0,115.7247,115.883,115.6875,115.8365,1600.0
2017-07-17 09:40:00,124.52,124.81,124.3,124.54,6155.0,115.9296,116.1996,115.7247,115.9482,6155.0
2017-07-17 09:45:00,124.55,125.4,124.47,125.03,57271.0,115.9575,116.7489,115.883,116.4044,57271.0
2017-07-17 09:50:00,124.94,125.24,124.94,125.21,6082.0,116.3206,116.5999,116.3206,116.572,6082.0
2017-07-17 09:55:00,125.23,125.53,125.19,125.5,24134.0,116.5906,116.8699,116.5533,116.842,24134.0
2017-07-17 10:00:00,125.42,125.66,125.37,125.66,14128.0,116.7675,116.9909,116.7209,116.9909,14128.0
2017-07-17 10:05:00,125.66,125.74,125.46,125.47,8845.0,116.9909,117.0654,116.8047,116.814,8845.0
2017-07-17 10:10:00,125.43,125.47,125.12,125.12,6211.0,116.7768,116.814,116.4882,116.4882,6211.0
2017-07-17 10:15:00,125.13,125.13,124.87,124.97,6510.0,116.4975,116.4975,116.2554,116.3485,6510.0
2017-07-17 10:20:00,125.0,125.11,125.0,125.1,4939.0,116.3765,116.4789,116.3765,116.4696,4939.0
2017-07-17 10:25:00,125.17,125.3,125.13,125.29,3960.0,116.5347,116.6558,116.4975,116.6464,3960.0
2017-07-17 10:30:00,125.2,125.31,125.17,125.28,6233.0,116.5627,116.6651,116.5347,116.6371,6233.0
2017-07-17 10:35:00,125.27,125.29,125.17,125.17,4112.0,116.6278,116.6464,116.5347,116.5347,4112.0
2017-07-17 10:40:00,125.15,125.32,125.14,125.32,5196.0,116.5161,116.6744,116.5068,116.6744,5196.0
2017-07-17 10:45:00,125.31,125.59,125.28,125.49,19547.0,116.6651,116.9257,116.6371,116.8326,19547.0
2017-07-17 10:50:00,125.48,125.51,125.34,125.37,11324.0,116.8233,116.8513,116.693,116.7209,11324.0
2017-07-17 10:55:00,125.3,125.42,125.29,125.42,2000.0,116.6558,116.7675,116.6464,116.7675,2000.0
2017-07-17 11:00:00,125.36,125.45,125.36,125.41,8999.0,116.7116,116.7954,116.7116,116.7582,8999.0
2017-07-17 11:05:00,125.39,125.41,125.35,125.39,4986.0,116.7395,116.7582,116.7023,116.7395,4986.0
2017-07-17 11:10:00,125.39,125.39,125.12,125.12,1840.0,116.7395,116.7395,116.4882,116.4882,1840.0
2017-07-17 11:15:00,125.12,125.13,124.94,124.94,5404.0,116.4882,116.4975,116.3206,116.3206,5404.0
2017-07-17 11:20:00,124.93,125.03,124.85,124.91,7515.0,116.3113,116.4044,116.2368,116.2927,7515.0
2017-07-17 11:25:00,124.83,125.02,124.83,125.0,5980.0,116.2182,116.3951,116.2182,116.3765,5980.0
2017-07-17 11:30:00,124.99,125.2,124.96,125.2,6318.0,116.3671,116.5627,116.3392,116.5627,6318.0
2017-07-17 11:35:00,125.17,125.19,125.07,125.1,2700.0,116.5347,116.5533,116.4416,116.4696,2700.0
2017-07-17 11:40:00,125.08,125.2,125.02,125.2,5136.0,116.4509,116.5627,116.3951,116.5627,5136.0
2017-07-17 11:45:00,125.17,125.23,125.11,125.16,3119.0,116.5347,116.5906,116.4789,116.5254,3119.0
2017-07-17 11:50:00,125.12,125.18,125.06,125.06,17000.0,116.4882,116.544,116.4323,116.4323,17000.0
2017-07-17 11:55:00,125.09,125.09,124.93,124.93,6063.0,116.4602,116.4602,116.3113,116.3113,6063.0
2017-07-17 12:00:00,124.92,124.99,124.85,124.85,2300.0,116.302,116.3671,116.2368,116.2368,2300.0
2017-07-17 12:05:00,124.85,124.9,124.67,124.76,9235.0,116.2368,116.2834,116.0692,116.153,9235.0
2017-07-17 12:10:00,124.75,124.75,124.59,124.63,14109.0,116.1437,116.1437,115.9947,116.032,14109.0
2017-07-17 12:15:00,124.66,124.74,124.61,124.73,4036.0,116.0599,116.1344,116.0134,116.1251,4036.0
2017-07-17 12:20:00,124.8,124.92,124.73,124.92,1900.0,116.1902,116.302,116.1251,116.302,1900.0
2017-07-17 12:25:00,124.94,124.95,124.86,124.92,2263.0,116.3206,116.3299,116.2461,116.302,2263.0
2017-07-17 12:30:00,124.91,125.04,124.9,125.01,6859.0,116.2927,116.4137,116.2834,116.3858,6859.0
2017-07-17 12:35:00,125.01,125.01,124.93,124.93,2200.0,116.3858,116.3858,116.3113,116.3113,2200.0
2017-07-17 12:40:00,124.91,124.99,124.91,124.98,2000.0,116.2927,116.3671,116.2927,116.3578,2000.0
2017-07-17 12:45:00,124.95,124.99,124.79,124.88,15345.0,116.3299,116.3671,116.1809,116.2647,15345.0
2017-07-17 12:50:00,124.88,124.88,124.76,124.84,8600.0,116.2647,116.2647,116.153,116.2275,8600.0
2017-07-17 12:55:00,124.82,125.0,124.75,124.97,8500.0,116.2089,116.3765,116.1437,116.3485,8500.0
2017-07-17 13:00:00,124.97,125.34,124.97,125.16,10437.0,116.3485,116.693,116.3485,116.5254,10437.0
2017-07-17 13:05:00,125.16,125.26,125.14,125.15,7400.0,116.5254,116.6185,116.5068,116.5161,7400.0
2017-07-17 13:10:00,125.11,125.11,124.86,124.9,10239.0,116.4789,116.4789,116.2461,116.2834,10239.0
2017-07-17 13:15:00,124.88,124.98,124.85,124.85,2101.0,116.2647,116.3578,116.2368,116.2368,2101.0
2017-07-17 13:20:00,124.8,124.87,124.74,124.85,4100.0,116.1902,116.2554,116.1344,116.2368,4100.0
2017-07-17 13:25:00,124.87,124.88,124.7,124.75,11400.0,116.2554,116.2647,116.0971,116.1437,11400.0
2017-07-17 13:30:00,124.75,124.87,124.63,124.87,13217.0,116.1437,116.2554,116.032,116.2554,13217.0
2017-07-17 13:35:00,124.87,125.11,124.86,125.11,6552.0,116.2554,116.4789,116.2461,116.4789,6552.0
2017-07-17 13:40:00,125.12,125.16,125.01,125.01,1565.0,116.4882,116.5254,116.3858,116.3858,1565.0
2017-07-17 13:45:00,125.09,125.1,125.04,125.04,800.0,116.4602,116.4696,116.4137,116.4137,800.0
2017-07-17 13:50:00,125.05,125.06,124.88,124.95,10388.0,116.423,116.4323,116.2647,116.3299,10388.0
2017-07-17 13:55:00,124.95,125.0,124.84,124.92,8815.0,116.3299,116.3765,116.2275,116.302,8815.0
2017-07-17 14:00:00,124.98,125.07,124.89,125.06,9540.0,116.3578,116.4416,116.274,116.4323,9540.0
2017-07-17 14:05:00,125.09,125.14,125.07,125.08,4199.0,116.4602,116.5068,116.4416,116.4509,4199.0
2017-07-17 14:10:00,125.14,125.17,124.93,124.97,27470.0,116.5068,116.5347,116.3113,116.3485,27470.0
2017-07-17 14:15:00,124.95,125.04,124.92,125.02,3437.0,116.3299,116.4137,116.302,116.3951,3437.0
2017-07-17 14:20:00,125.03,125.05,124.97,125.03,7062.0,116.4044,116.423,116.3485,116.4044,7062.0
2017-07-17 14:25:00,125.0,125.08,124.95,125.05,11688.0,116.3765,116.4509,116.3299,116.423,11688.0
2017-07-17 14:30:00,125.04,125.08,125.02,125.03,5075.0,116.4137,116.4509,116.3951,116.4044,5075.0
2017-07-17 14:35:00,125.03,125.11,124.97,125.01,6400.0,116.4044,116.4789,116.3485,116.3858,6400.0
2017-07-17 14:40:00,125.0,125.04,125.0,125.04,1000.0,116.3765,116.4137,116.3765,116.4137,1000.0
2017-07-17 14:45:00,125.04,125.04,124.91,124.91,2600.0,116.4137,116.4137,116.2927,116.2927,2600.0
2017-07-17 14:50:00,124.92,124.98,124.85,124.87,3400.0,116.302,116.3578,116.2368,116.2554,3400.0
2017-07-17 14:55:00,124.84,124.88,124.78,124.79,4500.0,116.2275,116.2647,116.1716,116.1809,4500.0
2017-07-17 15:00:00,124.81,124.85,124.78,124.83,4350.0,116.1996,116.2368,116.1716,116.2182,4350.0
2017-07-17 15:05:00,124.85,124.86,124.71,124.71,7061.0,116.2368,116.2461,116.1065,116.1065,7061.0
2017-07-17 15:10:00,124.7,124.71,124.65,124.65,3855.0,116.0971,116.1065,116.0506,116.0506,3855.0
2017-07-17 15:15:00,124.63,124.63,124.53,124.54,23730.0,116.032,116.032,115.9389,115.9482,23730.0
2017-07-17 15:20:00,124.52,124.52,124.39,124.48,5520.0,115.9296,115.9296,115.8085,115.8923,5520.0
2017-07-17 15:25:00,124.46,124.81,124.46,124.81,17695.0,115.8737,116.1996,115.8737,116.1996,17695.0
2017-07-17 15:30:00,124.81,124.82,124.74,124.82,3412.0,116.1996,116.2089,116.1344,116.2089,3412.0
2017-07-17 15:35:00,124.83,124.87,124.8,124.82,5218.0,116.2182,116.2554,116.1902,116.2089,5218.0
2017-07-17 15:40:00,124.79,124.79,124.69,124.72,4594.0,116.1809,116.1809,116.0878,116.1158,4594.0
2017-07-17 15:45:00,124.71,124.71,124.57,124.58,11261.0,116.1065,116.1065,115.9761,115.9854,11261.0
2017-07-17 15:50:00,124.58,124.66,124.58,124.64,20223.0,115.9854,116.0599,115.9854,116.0413,20223.0
2017-07-17 15:55:00,124.65,124.75,124.58,124.68,39487.0,116.0506,116.1437,115.9854,116.0785,39487.0
2017-07-18 09:30:00,123.8,123.99,123.26,123.26,14081.0,115.2592,115.4361,114.7565,114.7565,14081.0
2017-07-18 09:35:00,123.32,123.51,123.26,123.32,3576.0,114.8124,114.9892,114.7565,114.8124,3576.0
2017-07-18 09:40:00,123.33,123.48,122.54,122.62,29663.0,114.8217,114.9613,114.0862,114.1606,29663.0
2017-07-18 09:45:00,122.64,123.16,122.61,123.09,11945.0,114.1793,114.6634,114.1513,114.5982,11945.0
2017-07-18 09:50:00,123.14,123.16,122.97,123.03,45700.0,114.6448,114.6634,114.4865,114.5424,45700.0
2017-07-18 09:55:00,123.08,123.36,123.08,123.36,20858.0,114.5889,114.8496,114.5889,114.8496,20858.0
2017-07-18 10:00:00,123.25,123.28,123.07,123.27,11856.0,114.7472,114.7751,114.5796,114.7658,11856.0
2017-07-18 10:05:00,123.22,123.26,123.07,123.26,5434.0,114.7193,114.7565,114.5796,114.7565,5434.0
2017-07-18 10:10:00,123.27,123.64,123.27,123.59,16068.0,114.7658,115.1103,114.7658,115.0637,16068.0
2017-07-18 10:15:00,123.6,124.0,123.55,123.84,14459.0,115.073,115.4454,115.0265,115.2965,14459.0
2017-07-18 10:20:00,123.83,124.35,123.8,124.15,12973.0,115.2872,115.7713,115.2592,115.5851,12973.0
2017-07-18 10:25:00,124.09,124.4,124.09,124.2,3400.0,115.5292,115.8178,115.5292,115.6316,3400.0
2017-07-18 10:30:00,124.23,124.23,124.02,124.08,9620.0,115.6596,115.6596,115.4641,115.5199,9620.0
2017-07-18 10:35:00,124.06,124.13,123.54,123.58,19120.0,115.5013,115.5665,115.0172,115.0544,19120.0
2017-07-18 10:40:00,123.58,123.62,123.44,123.55,4600.0,115.0544,115.0917,114.9241,115.0265,4600.0
2017-07-18 10:45:00,123.57,123.79,123.51,123.57,5000.0,115.0451,115.2499,114.9892,115.0451,5000.0
2017-07-18 10:50:00,123.5,124.0,123.49,124.0,8013.0,114.9799,115.4454,114.9706,115.4454,8013.0
2017-07-18 10:55:00,124.03,124.14,123.9,124.14,9599.0,115.4734,115.5758,115.3523,115.5758,9599.0
2017-07-18 11:00:00,124.14,124.14,123.93,124.0,7411.0,115.5758,115.5758,115.3803,115.4454,7411.0
2017-07-18 11:05:00,124.0,124.09,123.69,123.69,6533.0,115.4454,115.5292,115.1568,115.1568,6533.0
2017-07-18 11:10:00,123.69,123.77,123.61,123.61,3200.0,115.1568,115.2313,115.0823,115.0823,3200.0
2017-07-18 11:15:00,123.64,123.64,123.41,123.48,4308.0,115.1103,115.1103,114.8961,114.9613,4308.0
2017-07-18 11:20:00,123.46,123.69,123.42,123.47,4900.0,114.9427,115.1568,114.9055,114.952,4900.0
2017-07-18 11:25:00,123.39,123.56,123.38,123.41,12440.0,114.8775,115.0358,114.8682,114.8961,12440.0
2017-07-18 11:30:00,123.37,123.42,123.28,123.34,5225.0,114.8589,114.9055,114.7751,114.831,5225.0
2017-07-18 11:35:00,123.29,123.42,123.26,123.37,14966.0,114.7844,114.9055,114.7565,114.8589,14966.0
2017-07-18 11:40:00,123.33,123.39,123.23,123.34,7024.0,114.8217,114.8775,114.7286,114.831,7024.0
2017-07-18 11:45:00,123.33,123.34,123.19,123.33,6403.0,114.8217,114.831,114.6913,114.8217,6403.0
2017-07-18 11:50:00,123.31,123.31,122.99,123.06,21168.0,114.803,114.803,114.5051,114.5703,21168.0
2017-07-18 11:55:00,123.06,123.27,122.95,123.27,18373.0,114.5703,114.7658,114.4679,114.7658,18373.0
2017-07-18 12:00:00,123.24,123.33,123.15,123.33,5447.0,114.7379,114.8217,114.6541,114.8217,5447.0
2017-07-18 12:05:00,123.31,123.31,123.27,123.3,900.0,114.803,114.803,114.7658,114.7937,900.0
2017-07-18 12:10:00,123.34,123.41,123.3,123.3,2600.0,114.831,114.8961,114.7937,114.7937,2600.0
2017-07-18 12:15:00,123.29,123.52,123.29,123.46,2300.0,114.7844,114.9986,114.7844,114.9427,2300.0
2017-07-18 12:20:00,123.39,123.5,123.38,123.43,4100.0,114.8775,114.9799,114.8682,114.9148,4100.0
2017-07-18 12:25:00,123.38,123.38,123.33,123.33,255.0,114.8682,114.8682,114.8217,114.8217,255.0
2017-07-18 12:30:00,123.32,123.42,123.32,123.39,2300.0,114.8124,114.9055,114.8124,114.8775,2300.0
2017-07-18 12:35:00,123.38,123.4,123.3,123.34,4625.0,114.8682,114.8868,114.7937,114.831,4625.0
2017-07-18 12:40:00,123.37,123.53,123.35,123.5,2784.0,114.8589,115.0079,114.8403,114.9799,2784.0
2017-07-18 12:45:00,123.56,123.6,123.47,123.47,4722.0,115.0358,115.073,114.952,114.952,4722.0
2017-07-18 12:50:00,123.48,123.57,123.43,123.56,1901.0,114.9613,115.0451,114.9148,115.0358,1901.0
2017-07-18 12:55:00,123.56,123.61,123.51,123.51,1500.0,115.0358,115.0823,114.9892,114.9892,1500.0
2017-07-18 13:00:00,123.53,123.56,123.45,123.46,2825.0,115.0079,115.0358,114.9334,114.9427,2825.0
2017-07-18 13:05:00,123.43,123.44,123.36,123.36,3287.0,114.9148,114.9241,114.8496,114.8496,3287.0
2017-07-18 13:10:00,123.41,123.5,123.35,123.49,2400.0,114.8961,114.9799,114.8403,114.9706,2400.0
2017-07-18 13:15:00,123.49,123.49,123.33,123.33,1300.0,114.9706,114.9706,114.8217,114.8217,1300.0
2017-07-18 13:20:00,123.37,123.37,123.28,123.31,2577.0,114.8589,114.8589,114.7751,114.803,2577.0
2017-07-18 13:25:00,123.32,123.41,123.28,123.39,5101.0,114.8124,114.8961,114.7751,114.8775,5101.0
2017-07-18 13:30:00,123.39,123.48,123.39,123.46,1700.0,114.8775,114.9613,114.8775,114.9427,1700.0
2017-07-18 13:35:00,123.43,123.46,123.3,123.3,1100.0,114.9148,114.9427,114.7937,114.7937,1100.0
2017-07-18 13:40:00,123.3,123.35,123.13,123.13,3050.0,114.7937,114.8403,114.6355,114.6355,3050.0
2017-07-18 13:45:00,123.15,123.22,123.14,123.18,3906.0,114.6541,114.7193,114.6448,114.682,3906.0
2017-07-18 13:50:00,123.21,123.22,123.1,123.1,1200.0,114.7099,114.7193,114.6075,114.6075,1200.0
2017-07-18 13:55:00,123.15,123.21,123.05,123.21,2740.0,114.6541,114.7099,114.561,114.7099,2740.0
2017-07-18 14:00:00,123.23,123.23,123.12,123.21,3822.0,114.7286,114.7286,114.6261,114.7099,3822.0
2017-07-18 14:05:00,123.21,123.21,123.12,123.14,5202.0,114.7099,114.7099,114.6261,114.6448,5202.0
2017-07-18 14:10:00,123.16,123.23,123.16,123.23,1107.0,114.6634,114.7286,114.6634,114.7286,1107.0
2017-07-18 14:15:00,123.25,123.25,123.14,123.15,700.0,114.7472,114.7472,114.6448,114.6541,700.0
2017-07-18 14:20:00,123.15,123.2,123.15,123.15,2100.0,114.6541,114.7006,114.6541,114.6541,2100.0
2017-07-18 14:25:00,123.17,123.18,123.0,123.0,2141.0,114.6727,114.682,114.5144,114.5144,2141.0
2017-07-18 14:30:00,122.98,123.07,122.96,123.05,7895.0,114.4958,114.5796,114.4772,114.561,7895.0
2017-07-18 14:35:00,123.08,123.12,123.03,123.03,2164.0,114.5889,114.6261,114.5424,114.5424,2164.0
2017-07-18 14:40:00,123.04,123.17,123.04,123.17,2800.0,114.5517,114.6727,114.5517,114.6727,2800.0
2017-07-18 14:45:00,123.18,123.18,123.1,123.13,2406.0,114.682,114.682,114.6075,114.6355,2406.0
2017-07-18 14:50:00,123.12,123.18,123.04,123.06,4698.0,114.6261,114.682,114.5517,114.5703,4698.0
2017-07-18 14:55:00,123.04,123.1,123.04,123.04,2912.0,114.5517,114.6075,114.5517,114.5517,2912.0
2017-07-18 15:00:00,123.06,123.08,122.98,123.0,6681.0,114.5703,114.5889,114.4958,114.5144,6681.0
2017-07-18 15:05:00,123.01,123.09,122.99,123.05,6528.0,114.5237,114.5982,114.5051,114.561,6528.0
2017-07-18 15:10:00,123.05,123.14,123.05,123.11,5704.0,114.561,114.6448,114.561,114.6168,5704.0
2017-07-18 15:15:00,123.09,123.11,123.03,123.03,28020.0,114.5982,114.6168,114.5424,114.5424,28020.0
2017-07-18 15:20:00,123.03,123.05,123.01,123.04,7100.0,114.5424,114.561,114.5237,114.5517,7100.0
2017-07-18 15:25:00,123.06,123.3,123.04,123.27,10000.0,114.5703,114.7937,114.5517,114.7658,10000.0
2017-07-18 15:30:00,123.28,123.37,123.27,123.36,12668.0,114.7751,114.8589,114.7658,114.8496,12668.0
2017-07-18 15:35:00,123.34,123.4,123.24,123.24,13663.0,114.831,114.8868,114.7379,114.7379,13663.0
2017-07-18 15:40:00,123.24,123.24,122.96,123.14,34249.0,114.7379,114.7379,114.4772,114.6448,34249.0
2017-07-18 15:45:00,123.15,123.17,122.98,123.05,15628.0,114.6541,114.6727,114.4958,114.561,15628.0
2017-07-18 15:50:00,123.05,123.13,123.0,123.06,21512.0,114.561,114.6355,114.5144,114.5703,21512.0
2017-07-18 15:55:00,123.04,123.06,122.98,123.04,45215.0,114.5517,114.5703,114.4958,114.5517,45215.0
2017-07-19 09:30:00,123.27,123.27,122.88,122.95,7197.0,114.7658,114.7658,114.4027,114.4679,7197.0
2017-07-19 09:35:00,122.96,123.7,122.92,122.94,13069.0,114.4772,115.1661,114.4399,114.4586,13069.0
2017-07-19 09:40:00,122.95,123.13,122.92,123.13,3910.0,114.4679,114.6355,114.4399,114.6355,3910.0
2017-07-19 09:45:00,123.04,123.08,122.96,122.99,22278.0,114.5517,114.5889,114.4772,114.5051,22278.0
2017-07-19 09:50:00,123.07,123.09,122.96,123.05,19677.0,114.5796,114.5982,114.4772,114.561,19677.0
2017-07-19 09:55:00,123.03,123.04,122.96,122.99,3100.0,114.5424,114.5517,114.4772,114.5051,3100.0
2017-07-19 10:00:00,123.01,123.35,122.96,123.3,25607.0,114.5237,114.8403,114.4772,114.7937,25607.0
2017-07-19 10:05:00,123.29,123.4,123.13,123.2,6700.0,114.7844,114.8868,114.6355,114.7006,6700.0
2017-07-19 10:10:00,123.18,123.19,122.95,123.01,6700.0,114.682,114.6913,114.4679,114.5237,6700.0
2017-07-19 10:15:00,123.01,123.1,122.94,123.04,6713.0,114.5237,114.6075,114.4586,114.5517,6713.0
2017-07-19 10:20:00,123.04,123.17,123.0,123.02,5841.0,114.5517,114.6727,114.5144,114.533,5841.0
2017-07-19 10:25:00,123.11,123.44,123.04,123.37,4510.0,114.6168,114.9241,114.5517,114.8589,4510.0
2017-07-19 10:30:00,123.55,123.69,123.48,123.55,3300.0,115.0265,115.1568,114.9613,115.0265,3300.0
2017-07-19 10:35:00,123.49,123.69,123.42,123.44,9645.0,114.9706,115.1568,114.9055,114.9241,9645.0
2017-07-19 10:40:00,123.48,123.48,123.23,123.23,18200.0,114.9613,114.9613,114.7286,114.7286,18200.0
2017-07-19 10:45:00,123.23,123.23,123.0,123.0,1801.0,114.7286,114.7286,114.5144,114.5144,1801.0
2017-07-19 10:50:00,123.0,123.78,122.9,123.55,43451.0,114.5144,115.2406,114.4213,115.0265,43451.0
2017-07-19 10:55:00,123.58,123.74,123.55,123.7,4743.0,115.0544,115.2034,115.0265,115.1661,4743.0
2017-07-19 11:00:00,123.67,124.08,123.66,124.08,22673.0,115.1382,115.5199,115.1289,115.5199,22673.0
2017-07-19 11:05:00,124.08,124.37,123.96,124.37,14695.0,115.5199,115.7899,115.4082,115.7899,14695.0
2017-07-19 11:10:00,124.29,124.45,124.23,124.32,13783.0,115.7154,115.8644,115.6596,115.7434,13783.0
2017-07-19 11:15:00,124.31,124.6,124.31,124.6,10325.0,115.7341,116.004,115.7341,116.004,10325.0
2017-07-19 11:20:00,124.6,124.6,124.44,124.54,20292.0,116.004,116.004,115.8551,115.9482,20292.0
2017-07-19 11:25:00,124.53,124.66,124.42,124.64,18731.0,115.9389,116.0599,115.8365,116.0413,18731.0
2017-07-19 11:30:00,124.66,124.8,124.65,124.75,4458.0,116.0599,116.1902,116.0506,116.1437,4458.0
2017-07-19 11:35:00,124.77,125.11,124.76,125.05,22188.0,116.1623,116.4789,116.153,116.423,22188.0
2017-07-19 11:40:00,125.0,125.11,125.0,125.08,7661.0,116.3765,116.4789,116.3765,116.4509,7661.0
2017-07-19 11:45:00,125.12,125.12,124.88,124.91,10758.0,116.4882,116.4882,116.2647,116.2927,10758.0
2017-07-19 11:50:00,124.9,124.99,124.9,124.96,3779.0,116.2834,116.3671,116.2834,116.3392,3779.0
2017-07-19 11:55:00,124.99,125.0,124.85,124.94,4200.0,116.3671,116.3765,116.2368,116.3206,4200.0
2017-07-19 12:00:00,124.97,125.0,124.9,124.93,6441.0,116.3485,116.3765,116.2834,116.3113,6441.0
2017-07-19 12:05:00,124.93,124.94,124.82,124.85,3074.0,116.3113,116.3206,116.2089,116.2368,3074.0
2017-07-19 12:10:00,124.84,124.85,124.82,124.85,1100.0,116.2275,116.2368,116.2089,116.2368,1100.0
2017-07-19 12:15:00,124.9,125.01,124.9,125.01,3663.0,116.2834,116.3858,116.2834,116.3858,3663.0
2017-07-19 12:20:00,124.99,125.26,124.94,125.26,13042.0,116.3671,116.6185,116.3206,116.6185,13042.0
2017-07-19 12:25:00,125.27,125.46,125.27,125.35,8748.0,116.6278,116.8047,116.6278,116.7023,8748.0
2017-07-19 12:30:00,125.36,125.36,125.2,125.23,1650.0,116.7116,116.7116,116.5627,116.5906,1650.0
2017-07-19 12:35:00,125.21,125.25,125.17,125.2,5214.0,116.572,116.6092,116.5347,116.5627,5214.0
2017-07-19 12:40:00,125.21,125.33,125.07,125.09,8536.0,116.572,116.6837,116.4416,116.4602,8536.0
2017-07-19 12:45:00,125.1,125.19,125.05,125.1,11319.0,116.4696,116.5533,116.423,116.4696,11319.0
2017-07-19 12:50:00,125.12,125.21,125.1,125.18,1900.0,116.4882,116.572,116.4696,116.544,1900.0
2017-07-19 12:55:00,125.18,125.34,125.18,125.25,6536.0,116.544,116.693,116.544,116.6092,6536.0
2017-07-19 13:00:00,125.26,125.27,125.1,125.1,4339.0,116.6185,116.6278,116.4696,116.4696,4339.0
2017-07-19 13:05:00,125.09,125.14,125.04,125.09,20205.0,116.4602,116.5068,116.4137,116.4602,20205.0
2017-07-19 13:10:00,125.13,125.24,125.11,125.16,3700.0,116.4975,116.5999,116.4789,116.5254,3700.0
2017-07-19 13:15:00,125.19,125.2,125.07,125.07,4748.0,116.5533,116.5627,116.4416,116.4416,4748.0
2017-07-19 13:20:00,125.09,125.21,125.08,125.16,6188.0,116.4602,116.572,116.4509,116.5254,6188.0
2017-07-19 13:25:00,125.15,125.22,125.12,125.12,6299.0,116.5161,116.5813,116.4882,116.4882,6299.0
2017-07-19 13:30:00,125.14,125.18,125.12,125.12,8106.0,116.5068,116.544,116.4882,116.4882,8106.0
2017-07-19 13:35:00,125.12,125.2,125.09,125.16,22350.0,116.4882,116.5627,116.4602,116.5254,22350.0
2017-07-19 13:40:00,125.13,125.31,125.13,125.27,11528.0,116.4975,116.6651,116.4975,116.6278,11528.0
2017-07-19 13:45:00,125.28,125.51,125.25,125.51,19868.0,116.6371,116.8513,116.6092,116.8513,19868.0
2017-07-19 13:50:00,125.52,125.52,125.43,125.47,2019.0,116.8606,116.8606,116.7768,116.814,2019.0
2017-07-19 13:55:00,125.43,125.45,125.39,125.39,2840.0,116.7768,116.7954,116.7395,116.7395,2840.0
2017-07-19 14:00:00,125.36,125.47,125.36,125.44,6872.0,116.7116,116.814,116.7116,116.7861,6872.0
2017-07-19 14:05:00,125.43,125.44,125.37,125.37,2900.0,116.7768,116.7861,116.7209,116.7209,2900.0
2017-07-19 14:10:00,125.36,125.36,125.27,125.3,1999.0,116.7116,116.7116,116.6278,116.6558,1999.0
2017-07-19 14:15:00,125.31,125.35,125.31,125.32,3454.0,116.6651,116.7023,116.6651,116.6744,3454.0
2017-07-19 14:20:00,125.31,125.32,125.29,125.29,800.0,116.6651,116.6744,116.6464,116.6464,800.0
2017-07-19 14:25:00,125.3,125.33,125.25,125.31,3778.0,116.6558,116.6837,116.6092,116.6651,3778.0
2017-07-19 14:30:00,125.33,125.37,125.25,125.28,1500.0,116.6837,116.7209,116.6092,116.6371,1500.0
2017-07-19 14:35:00,125.3,125.39,125.3,125.36,2846.0,116.6558,116.7395,116.6558,116.7116,2846.0
2017-07-19 14:40:00,125.34,125.41,125.34,125.4,3919.0,116.693,116.7582,116.693,116.7489,3919.0
2017-07-19 14:45:00,125.42,125.44,125.37,125.43,13559.0,116.7675,116.7861,116.7209,116.7768,13559.0
2017-07-19 14:50:00,125.43,125.44,125.35,125.35,4850.0,116.7768,116.7861,116.7023,116.7023,4850.0
2017-07-19 14:55:00,125.34,125.34,125.28,125.28,1300.0,116.693,116.693,116.6371,116.6371,1300.0
2017-07-19 15:00:00,125.29,125.34,125.26,125.3,3704.0,116.6464,116.693,116.6185,116.6558,3704.0
2017-07-19 15:05:00,125.33,125.41,125.32,125.41,3293.0,116.6837,116.7582,116.6744,116.7582,3293.0
2017-07-19 15:10:00,125.42,125.42,125.35,125.37,7359.0,116.7675,116.7675,116.7023,116.7209,7359.0
2017-07-19 15:15:00,125.37,125.38,125.35,125.37,4350.0,116.7209,116.7302,116.7023,116.7209,4350.0
2017-07-19 15:20:00,125.41,125.43,125.35,125.43,6293.0,116.7582,116.7768,116.7023,116.7768,6293.0
2017-07-19 15:25:00,125.43,125.43,125.36,125.43,15885.0,116.7768,116.7768,116.7116,116.7768,15885.0
2017-07-19 15:30:00,125.42,125.51,125.4,125.46,18773.0,116.7675,116.8513,116.7489,116.8047,18773.0
2017-07-19 15:35:00,125.46,125.46,125.38,125.39,7815.0,116.8047,116.8047,116.7302,116.7395,7815.0
2017-07-19 15:40:00,125.39,125.48,125.38,125.47,12471.0,116.7395,116.8233,116.7302,116.814,12471.0
2017-07-19 15:45:00,125.46,125.5,125.46,125.48,37042.0,116.8047,116.842,116.8047,116.8233,37042.0
2017-07-19 15:50:00,125.48,125.49,125.42,125.43,20643.0,116.8233,116.8326,116.7675,116.7768,20643.0
2017-07-19 15:55:00,125.43,125.54,125.4,125.48,56738.0,116.7768,116.8792,116.7489,116.8233,56738.0
2017-07-20 09:30:00,125.29,125.59,125.29,125.59,7597.0,116.6464,116.9257,116.6464,116.9257,7597.0
2017-07-20 09:35:00,125.4,125.42,124.91,124.91,3300.0,116.7489,116.7675,116.2927,116.2927,3300.0
2017-07-20 09:40:00,124.74,125.0,124.7,124.89,3000.0,116.1344,116.3765,116.0971,116.274,3000.0
2017-07-20 09:45:00,124.85,124.86,124.44,124.81,13000.0,116.2368,116.2461,115.8551,116.1996,13000.0
2017-07-20 09:50:00,124.8,125.65,124.8,125.48,3700.0,116.1902,116.9816,116.1902,116.8233,3700.0
2017-07-20 09:55:00,125.59,125.59,125.22,125.26,4800.0,116.9257,116.9257,116.5813,116.6185,4800.0
2017-07-20 10:00:00,125.19,125.34,125.16,125.29,2600.0,116.5533,116.693,116.5254,116.6464,2600.0
2017-07-20 10:05:00,125.27,125.27,125.15,125.22,1825.0,116.6278,116.6278,116.5161,116.5813,1825.0
2017-07-20 10:10:00,125.25,125.64,125.23,125.49,11800.0,116.6092,116.9723,116.5906,116.8326,11800.0
2017-07-20 10:15:00,125.51,125.85,125.51,125.71,12066.0,116.8513,117.1678,116.8513,117.0375,12066.0
2017-07-20 10:20:00,125.65,126.07,125.64,125.89,9450.0,116.9816,117.3726,116.9723,117.2051,9450.0
2017-07-20 10:25:00,125.8,125.98,125.77,125.77,8203.0,117.1213,117.2888,117.0933,117.0933,8203.0
2017-07-20 10:30:00,125.88,125.88,125.55,125.55,6525.0,117.1957,117.1957,116.8885,116.8885,6525.0
2017-07-20 10:35:00,125.5,125.5,125.03,125.03,3600.0,116.842,116.842,116.4044,116.4044,3600.0
2017-07-20 10:40:00,125.01,125.36,125.0,125.33,5425.0,116.3858,116.7116,116.3765,116.6837,5425.0
2017-07-20 10:45:00,125.24,125.26,125.1,125.13,1701.0,116.5999,116.6185,116.4696,116.4975,1701.0
2017-07-20 10:50:00,125.17,125.25,125.03,125.25,5632.0,116.5347,116.6092,116.4044,116.6092,5632.0
2017-07-20 10:55:00,125.21,125.31,125.12,125.12,3400.0,116.572,116.6651,116.4882,116.4882,3400.0
2017-07-20 11:00:00,125.09,125.21,125.03,125.14,4347.0,116.4602,116.572,116.4044,116.5068,4347.0
2017-07-20 11:05:00,125.16,125.16,124.83,124.86,6701.0,116.5254,116.5254,116.2182,116.2461,6701.0
2017-07-20 11:10:00,124.74,124.77,124.65,124.74,6700.0,116.1344,116.1623,116.0506,116.1344,6700.0
2017-07-20 11:15:00,124.71,124.72,124.47,124.55,6813.0,116.1065,116.1158,115.883,115.9575,6813.0
2017-07-20 11:20:00,124.55,124.63,124.51,124.51,6300.0,115.9575,116.032,115.9203,115.9203,6300.0
2017-07-20 11:25:00,124.51,124.51,124.38,124.4,5700.0,115.9203,115.9203,115.7992,115.8178,5700.0
2017-07-20 11:30:00,124.28,124.32,124.16,124.18,4561.0,115.7061,115.7434,115.5944,115.613,4561.0
2017-07-20 11:35:00,124.12,124.33,124.1,124.33,4361.0,115.5572,115.7527,115.5385,115.7527,4361.0
2017-07-20 11:40:00,124.37,124.37,124.24,124.27,5249.0,115.7899,115.7899,115.6689,115.6968,5249.0
2017-07-20 11:45:00,124.27,124.32,124.18,124.25,4109.0,115.6968,115.7434,115.613,115.6782,4109.0
2017-07-20 11:50:00,124.17,124.23,124.13,124.18,4733.0,115.6037,115.6596,115.5665,115.613,4733.0
2017-07-20 11:55:00,124.15,124.53,124.12,124.45,17525.0,115.5851,115.9389,115.5572,115.8644,17525.0
2017-07-20 12:00:00,124.44,124.53,124.15,124.37,10342.0,115.8551,115.9389,115.5851,115.7899,10342.0
2017-07-20 12:05:00,124.37,124.5,124.33,124.5,2400.0,115.7899,115.9109,115.7527,115.9109,2400.0
2017-07-20 12:10:00,124.43,124.49,124.42,124.49,1700.0,115.8458,115.9016,115.8365,115.9016,1700.0
2017-07-20 12:15:00,124.48,124.66,124.44,124.64,3800.0,115.8923,116.0599,115.8551,116.0413,3800.0
2017-07-20 12:20:00,124.67,124.68,124.58,124.58,3120.0,116.0692,116.0785,115.9854,115.9854,3120.0
2017-07-20 12:25:00,124.58,124.77,124.58,124.76,3000.0,115.9854,116.1623,115.9854,116.153,3000.0
2017-07-20 12:30:00,124.72,124.72,124.55,124.57,3458.0,116.1158,116.1158,115.9575,115.9761,3458.0
2017-07-20 12:35:00,124.55,124.59,124.52,124.54,2600.0,115.9575,115.9947,115.9296,115.9482,2600.0
2017-07-20 12:40:00,124.49,124.59,124.49,124.53,3700.0,115.9016,115.9947,115.9016,115.9389,3700.0
2017-07-20 12:45:00,124.53,124.6,124.48,124.54,3100.0,115.9389,116.004,115.8923,115.9482,3100.0
2017-07-20 12:50:00,124.57,124.65,124.57,124.65,2313.0,115.9761,116.0506,115.9761,116.0506,2313.0
2017-07-20 12:55:00,124.66,124.68,124.62,124.65,2720.0,116.0599,116.0785,116.0227,116.0506,2720.0
2017-07-20 13:00:00,124.7,124.72,124.61,124.68,4371.0,116.0971,116.1158,116.0134,116.0785,4371.0
2017-07-20 13:05:00,124.72,124.8,124.71,124.79,3200.0,116.1158,116.1902,116.1065,116.1809,3200.0
2017-07-20 13:10:00,124.79,125.01,124.77,124.96,8175.0,116.1809,116.3858,116.1623,116.3392,8175.0
2017-07-20 13:15:00,124.97,124.97,124.91,124.91,700.0,116.3485,116.3485,116.2927,116.2927,700.0
2017-07-20 13:20:00,124.94,124.99,124.94,124.94,800.0,116.3206,116.3671,116.3206,116.3206,800.0
2017-07-20 13:25:00,124.94,124.94,124.71,124.81,2353.0,116.3206,116.3206,116.1065,116.1996,2353.0
2017-07-20 13:30:00,124.72,124.8,124.72,124.8,1100.0,116.1158,116.1902,116.1158,116.1902,1100.0
2017-07-20 13:35:00,124.88,124.88,124.8,124.8,700.0,116.2647,116.2647,116.1902,116.1902,700.0
2017-07-20 13:40:00,124.74,124.78,124.7,124.77,1500.0,116.1344,116.1716,116.0971,116.1623,1500.0
2017-07-20 13:45:00,124.8,124.87,124.75,124.87,1000.0,116.1902,116.2554,116.1437,116.2554,1000.0
2017-07-20 13:50:00,124.86,124.87,124.76,124.77,1000.0,116.2461,116.2554,116.153,116.1623,1000.0
2017-07-20 13:55:00,124.84,124.86,124.78,124.86,1714.0,116.2275,116.2461,116.1716,116.2461,1714.0
2017-07-20 14:00:00,124.86,124.95,124.8,124.87,2212.0,116.2461,116.3299,116.1902,116.2554,2212.0
2017-07-20 14:05:00,124.92,124.99,124.91,124.91,1200.0,116.302,116.3671,116.2927,116.2927,1200.0
2017-07-20 14:10:00,124.95,124.95,124.84,124.95,2100.0,116.3299,116.3299,116.2275,116.3299,2100.0
2017-07-20 14:15:00,124.89,124.89,124.84,124.84,300.0,116.274,116.274,116.2275,116.2275,300.0
2017-07-20 14:20:00,124.92,124.93,124.82,124.89,2670.0,116.302,116.3113,116.2089,116.274,2670.0
2017-07-20 14:25:00,124.84,124.85,124.81,124.85,1120.0,116.2275,116.2368,116.1996,116.2368,1120.0
2017-07-20 14:30:00,124.88,125.1,124.75,125.09,6171.0,116.2647,116.4696,116.1437,116.4602,6171.0
2017-07-20 14:35:00,125.1,125.12,124.9,125.11,3800.0,116.4696,116.4882,116.2834,116.4789,3800.0
2017-07-20 14:40:00,125.09,125.13,125.08,125.12,801.0,116.4602,116.4975,116.4509,116.4882,801.0
2017-07-20 14:45:00,125.15,125.22,125.13,125.16,3533.0,116.5161,116.5813,116.4975,116.5254,3533.0
2017-07-20 14:50:00,125.16,125.33,125.16,125.33,2175.0,116.5254,116.6837,116.5254,116.6837,2175.0
2017-07-20 14:55:00,125.33,125.33,125.22,125.3,2000.0,116.6837,116.6837,116.5813,116.6558,2000.0
2017-07-20 15:00:00,125.29,125.3,125.23,125.29,4043.0,116.6464,116.6558,116.5906,116.6464,4043.0
2017-07-20 15:05:00,125.26,125.34,125.24,125.28,2950.0,116.6185,116.693,116.5999,116.6371,2950.0
2017-07-20 15:10:00,125.29,125.33,125.23,125.29,2439.0,116.6464,116.6837,116.5906,116.6464,2439.0
2017-07-20 15:15:00,125.28,125.29,125.26,125.29,3121.0,116.6371,116.6464,116.6185,116.6464,3121.0
2017-07-20 15:20:00,125.3,125.31,125.27,125.3,2300.0,116.6558,116.6651,116.6278,116.6558,2300.0
2017-07-20 15:25:00,125.32,125.37,125.3,125.34,7335.0,116.6744,116.7209,116.6558,116.693,7335.0
2017-07-20 15:30:00,125.32,125.32,125.08,125.08,5120.0,116.6744,116.6744,116.4509,116.4509,5120.0
2017-07-20 15:35:00,125.11,125.28,125.11,125.14,5950.0,116.4789,116.6371,116.4789,116.5068,5950.0
2017-07-20 15:40:00,125.17,125.17,125.04,125.09,7489.0,116.5347,116.5347,116.4137,116.4602,7489.0
2017-07-20 15:45:00,125.1,125.23,124.98,125.23,17696.0,116.4696,116.5906,116.3578,116.5906,17696.0
2017-07-20 15:50:00,125.2,125.32,125.2,125.32,36381.0,116.5627,116.6744,116.5627,116.6744,36381.0
2017-07-20 15:55:00,125.32,125.36,125.28,125.33,46078.0,116.6744,116.7116,116.6371,116.6837,46078.0
2017-07-21 09:30:00,124.83,125.3,124.82,125.01,40021.0,116.2182,116.6558,116.2089,116.3858,40021.0
2017-07-21 09:35:00,125.15,125.7,125.15,125.49,8221.0,116.5161,117.0282,116.5161,116.8326,8221.0
2017-07-21 09:40:00,125.52,125.95,125.37,125.92,5675.0,116.8606,117.2609,116.7209,117.233,5675.0
2017-07-21 09:45:00,125.7,125.78,125.7,125.7,700.0,117.0282,117.1026,117.0282,117.0282,700.0
2017-07-21 09:50:00,125.63,125.68,125.5,125.6,5990.0,116.963,117.0095,116.842,116.9351,5990.0
2017-07-21 09:55:00,125.58,125.65,125.42,125.43,3800.0,116.9164,116.9816,116.7675,116.7768,3800.0
2017-07-21 10:00:00,125.44,125.56,124.96,124.96,21287.0,116.7861,116.8978,116.3392,116.3392,21287.0
2017-07-21 10:05:00,124.95,125.06,124.86,124.96,4291.0,116.3299,116.4323,116.2461,116.3392,4291.0
2017-07-21 10:10:00,124.91,125.01,124.8,124.98,2900.0,116.2927,116.3858,116.1902,116.3578,2900.0
2017-07-21 10:15:00,124.86,125.06,124.81,125.01,3251.0,116.2461,116.4323,116.1996,116.3858,3251.0
2017-07-21 10:20:00,124.99,125.29,124.99,125.06,10177.0,116.3671,116.6464,116.3671,116.4323,10177.0
2017-07-21 10:25:00,125.09,125.13,124.97,125.05,2125.0,116.4602,116.4975,116.3485,116.423,2125.0
2017-07-21 10:30:00,125.03,125.06,124.9,124.92,4435.0,116.4044,116.4323,116.2834,116.302,4435.0
2017-07-21 10:35:00,124.92,124.92,124.79,124.79,2250.0,116.302,116.302,116.1809,116.1809,2250.0
2017-07-21 10:40:00,124.84,124.94,124.7,124.85,4500.0,116.2275,116.3206,116.0971,116.2368,4500.0
2017-07-21 10:45:00,124.88,124.88,124.7,124.8,3707.0,116.2647,116.2647,116.0971,116.1902,3707.0
2017-07-21 10:50:00,124.76,125.0,124.73,124.84,3849.0,116.153,116.3765,116.1251,116.2275,3849.0
2017-07-21 10:55:00,124.89,125.0,124.87,125.0,700.0,116.274,116.3765,116.2554,116.3765,700.0
2017-07-21 11:00:00,124.9,125.04,124.82,125.04,6902.0,116.2834,116.4137,116.2089,116.4137,6902.0
2017-07-21 11:05:00,125.0,125.28,124.91,125.23,3800.0,116.3765,116.6371,116.2927,116.5906,3800.0
2017-07-21 11:10:00,125.3,125.63,125.3,125.63,3900.0,116.6558,116.963,116.6558,116.963,3900.0
2017-07-21 11:15:00,125.64,125.82,125.46,125.55,5800.0,116.9723,117.1399,116.8047,116.8885,5800.0
2017-07-21 11:20:00,125.48,125.6,125.41,125.56,2410.0,116.8233,116.9351,116.7582,116.8978,2410.0
2017-07-21 11:25:00,125.56,125.8,125.56,125.79,5499.0,116.8978,117.1213,116.8978,117.112,5499.0
2017-07-21 11:30:00,125.85,125.93,125.82,125.9,13107.0,117.1678,117.2423,117.1399,117.2144,13107.0
2017-07-21 11:35:00,125.91,125.92,125.67,125.75,4500.0,117.2237,117.233,117.0002,117.0747,4500.0
2017-07-21 11:40:00,125.75,125.75,125.57,125.68,3800.0,117.0747,117.0747,116.9071,117.0095,3800.0
2017-07-21 11:45:00,125.66,125.74,125.53,125.53,1600.0,116.9909,117.0654,116.8699,116.8699,1600.0
2017-07-21 11:50:00,125.57,125.72,125.57,125.72,2300.0,116.9071,117.0468,116.9071,117.0468,2300.0
2017-07-21 11:55:00,125.78,125.8,125.72,125.8,1000.0,117.1026,117.1213,117.0468,117.1213,1000.0
2017-07-21 12:00:00,125.82,125.85,125.63,125.63,2700.0,117.1399,117.1678,116.963,116.963,2700.0
2017-07-21 12:05:00,125.64,125.66,125.31,125.31,2962.0,116.9723,116.9909,116.6651,116.6651,2962.0
2017-07-21 12:10:00,125.33,125.43,125.29,125.35,1700.0,116.6837,116.7768,116.6464,116.7023,1700.0
2017-07-21 12:15:00,125.25,125.45,125.25,125.37,1100.0,116.6092,116.7954,116.6092,116.7209,1100.0
2017-07-21 12:20:00,125.32,125.32,125.14,125.14,500.0,116.6744,116.6744,116.5068,116.5068,500.0
2017-07-21 12:25:00,125.18,125.25,125.14,125.14,1000.0,116.544,116.6092,116.5068,116.5068,1000.0
2017-07-21 12:30:00,125.18,125.21,125.18,125.21,400.0,116.544,116.572,116.544,116.572,400.0
2017-07-21 12:35:00,125.23,125.33,125.2,125.27,2343.0,116.5906,116.6837,116.5627,116.6278,2343.0
2017-07-21 12:40:00,125.28,125.33,125.28,125.31,1100.0,116.6371,116.6837,116.6371,116.6651,1100.0
2017-07-21 12:45:00,125.25,125.29,125.25,125.29,300.0,116.6092,116.6464,116.6092,116.6464,300.0
2017-07-21 12:50:00,125.28,125.34,125.28,125.34,900.0,116.6371,116.693,116.6371,116.693,900.0
2017-07-21 12:55:00,125.39,125.39,125.39,125.39,170.0,116.7395,116.7395,116.7395,116.7395,170.0
2017-07-21 13:00:00,125.38,125.46,125.37,125.46,1760.0,116.7302,116.8047,116.7209,116.8047,1760.0
2017-07-21 13:05:00,125.51,125.51,125.47,125.47,500.0,116.8513,116.8513,116.814,116.814,500.0
2017-07-21 13:10:00,125.56,125.61,125.52,125.57,1805.0,116.8978,116.9444,116.8606,116.9071,1805.0
2017-07-21 13:15:00,125.5,125.53,125.47,125.47,1100.0,116.842,116.8699,116.814,116.814,1100.0
2017-07-21 13:20:00,125.46,125.57,125.46,125.57,1200.0,116.8047,116.9071,116.8047,116.9071,1200.0
2017-07-21 13:25:00,125.55,125.63,125.55,125.57,1800.0,116.8885,116.963,116.8885,116.9071,1800.0
2017-07-21 13:30:00,125.58,125.61,125.57,125.61,1200.0,116.9164,116.9444,116.9071,116.9444,1200.0
2017-07-21 13:35:00,125.58,125.6,125.54,125.6,700.0,116.9164,116.9351,116.8792,116.9351,700.0
2017-07-21 13:40:00,125.59,125.68,125.58,125.58,2350.0,116.9257,117.0095,116.9164,116.9164,2350.0
2017-07-21 13:45:00,125.61,125.65,125.58,125.65,1600.0,116.9444,116.9816,116.9164,116.9816,1600.0
2017-07-21 13:50:00,125.69,125.73,125.68,125.7,3275.0,117.0188,117.0561,117.0095,117.0282,3275.0
2017-07-21 13:55:00,125.72,125.82,125.67,125.82,3414.0,117.0468,117.1399,117.0002,117.1399,3414.0
2017-07-21 14:00:00,125.8,125.87,125.77,125.78,4150.0,117.1213,117.1864,117.0933,117.1026,4150.0
2017-07-21 14:05:00,125.79,125.9,125.79,125.89,4910.0,117.112,117.2144,117.112,117.2051,4910.0
2017-07-21 14:10:00,125.89,125.98,125.83,125.98,7526.0,117.2051,117.2888,117.1492,117.2888,7526.0
2017-07-21 14:15:00,125.99,125.99,125.83,125.91,7545.0,117.2982,117.2982,117.1492,117.2237,7545.0
2017-07-21 14:20:00,125.96,125.96,125.71,125.73,2504.0,117.2702,117.2702,117.0375,117.0561,2504.0
2017-07-21 14:25:00,125.74,125.8,125.74,125.8,900.0,117.0654,117.1213,117.0654,117.1213,900.0
2017-07-21 14:30:00,125.82,125.86,125.76,125.76,3404.0,117.1399,117.1771,117.084,117.084,3404.0
2017-07-21 14:35:00,125.75,125.82,125.67,125.7,4127.0,117.0747,117.1399,117.0002,117.0282,4127.0
2017-07-21 14:40:00,125.67,125.82,125.67,125.71,1800.0,117.0002,117.1399,117.0002,117.0375,1800.0
2017-07-21 14:45:00,125.72,125.76,125.7,125.76,2075.0,117.0468,117.084,117.0282,117.084,2075.0
2017-07-21 14:50:00,125.72,125.97,125.71,125.95,3983.0,117.0468,117.2795,117.0375,117.2609,3983.0
2017-07-21 14:55:00,125.91,125.92,125.78,125.78,3515.0,117.2237,117.233,117.1026,117.1026,3515.0
2017-07-21 15:00:00,125.74,125.77,125.69,125.74,2805.0,117.0654,117.0933,117.0188,117.0654,2805.0
2017-07-21 15:05:00,125.73,125.76,125.69,125.7,2400.0,117.0561,117.084,117.0188,117.0282,2400.0
2017-07-21 15:10:00,125.7,125.78,125.7,125.78,1907.0,117.0282,117.1026,117.0282,117.1026,1907.0
2017-07-21 15:15:00,125.79,125.81,125.74,125.74,5538.0,117.112,117.1306,117.0654,117.0654,5538.0
2017-07-21 15:20:00,125.73,125.75,125.71,125.73,2306.0,117.0561,117.0747,117.0375,117.0561,2306.0
2017-07-21 15:25:00,125.74,125.74,125.66,125.73,3150.0,117.0654,117.0654,116.9909,117.0561,3150.0
2017-07-21 15:30:00,125.72,125.95,125.72,125.91,9474.0,117.0468,117.2609,117.0468,117.2237,9474.0
2017-07-21 15:35:00,125.94,126.05,125.9,126.0,21468.0,117.2516,117.354,117.2144,117.3075,21468.0
2017-07-21 15:40:00,125.99,126.08,125.99,126.07,19011.0,117.2982,117.3819,117.2982,117.3726,19011.0
2017-07-21 15:45:00,126.07,126.07,125.98,126.02,11810.0,117.3726,117.3726,117.2888,117.3261,11810.0
2017-07-21 15:50:00,126.03,126.17,126.03,126.15,33516.0,117.3354,117.4657,117.3354,117.4471,33516.0
2017-07-21 15:55:00,126.17,126.19,126.12,126.16,73440.0,117.4657,117.4844,117.4192,117.4564,73440.0
2017-07-24 09:30:00,126.02,126.02,125.41,125.64,5334.0,117.3261,117.3261,116.7582,116.9723,5334.0
2017-07-24 09:35:00,125.53,125.55,125.12,125.12,5219.0,116.8699,116.8885,116.4882,116.4882,5219.0
2017-07-24 09:40:00,125.21,125.35,125.16,125.16,2800.0,116.572,116.7023,116.5254,116.5254,2800.0
2017-07-24 09:45:00,125.22,125.44,125.07,125.44,5168.0,116.5813,116.7861,116.4416,116.7861,5168.0
2017-07-24 09:50:00,125.32,125.35,125.25,125.33,2652.0,116.6744,116.7023,116.6092,116.6837,2652.0
2017-07-24 09:55:00,125.4,125.76,125.35,125.51,5955.0,116.7489,117.084,116.7023,116.8513,5955.0
2017-07-24 10:00:00,125.46,125.83,125.46,125.81,15096.0,116.8047,117.1492,116.8047,117.1306,15096.0
2017-07-24 10:05:00,125.76,126.0,125.72,126.0,8300.0,117.084,117.3075,117.0468,117.3075,8300.0
2017-07-24 10:10:00,125.98,126.09,125.94,126.09,6401.0,117.2888,117.3913,117.2516,117.3913,6401.0
2017-07-24 10:15:00,126.0,126.13,125.97,126.13,6623.0,117.3075,117.4285,117.2795,117.4285,6623.0
2017-07-24 10:20:00,126.18,126.21,126.07,126.07,4336.0,117.475,117.503,117.3726,117.3726,4336.0
2017-07-24 10:25:00,126.11,126.11,126.0,126.08,15498.0,117.4099,117.4099,117.3075,117.3819,15498.0
2017-07-24 10:30:00,126.05,126.11,126.0,126.08,13296.0,117.354,117.4099,117.3075,117.3819,13296.0
2017-07-24 10:35:00,126.08,126.21,126.01,126.21,4683.0,117.3819,117.503,117.3168,117.503,4683.0
2017-07-24 10:40:00,126.16,126.31,126.1,126.3,8381.0,117.4564,117.5961,117.4006,117.5868,8381.0
2017-07-24 10:45:00,126.31,126.47,126.3,126.42,4227.0,117.5961,117.745,117.5868,117.6985,4227.0
2017-07-24 10:50:00,126.44,126.5,126.31,126.32,3900.0,117.7171,117.773,117.5961,117.6054,3900.0
2017-07-24 10:55:00,126.27,126.35,126.11,126.13,3949.0,117.5588,117.6333,117.4099,117.4285,3949.0
2017-07-24 11:00:00,126.16,126.32,126.14,126.22,4964.0,117.4564,117.6054,117.4378,117.5123,4964.0
2017-07-24 11:05:00,126.24,126.31,126.23,126.26,1400.0,117.5309,117.5961,117.5216,117.5495,1400.0
2017-07-24 11:10:00,126.27,126.5,126.26,126.43,5937.0,117.5588,117.773,117.5495,117.7078,5937.0
2017-07-24 11:15:00,126.44,126.51,126.4,126.49,5857.0,117.7171,117.7823,117.6799,117.7637,5857.0
2017-07-24 11:20:00,126.48,126.5,126.28,126.37,12247.0,117.7543,117.773,117.5681,117.6519,12247.0
2017-07-24 11:25:00,126.35,126.64,126.32,126.64,5850.0,117.6333,117.9033,117.6054,117.9033,5850.0
2017-07-24 11:30:00,126.65,126.79,126.62,126.76,5516.0,117.9126,118.043,117.8847,118.015,5516.0
2017-07-24 11:35:00,126.76,126.8,126.74,126.77,2612.0,118.015,118.0523,117.9964,118.0243,2612.0
2017-07-24 11:40:00,126.78,126.81,126.7,126.72,4806.0,118.0337,118.0616,117.9592,117.9778,4806.0
2017-07-24 11:45:00,126.73,126.74,126.55,126.62,6819.0,117.9871,117.9964,117.8195,117.8847,6819.0
2017-07-24 11:50:00,126.58,126.59,126.5,126.5,4423.0,117.8474,117.8568,117.773,117.773,4423.0
2017-07-24 11:55:00,126.52,126.66,126.52,126.6,3323.0,117.7916,117.9219,117.7916,117.8661,3323.0
2017-07-24 12:00:00,126.64,126.68,126.5,126.61,2900.0,117.9033,117.9406,117.773,117.8754,2900.0
2017-07-24 12:05:00,126.54,126.54,126.46,126.48,4182.0,117.8102,117.8102,117.7357,117.7543,4182.0
2017-07-24 12:10:00,126.46,126.55,126.45,126.54,4950.0,117.7357,117.8195,117.7264,117.8102,4950.0
2017-07-24 12:15:00,126.56,126.63,126.54,126.63,2200.0,117.8288,117.894,117.8102,117.894,2200.0
2017-07-24 12:20:00,126.62,126.62,126.4,126.48,8892.0,117.8847,117.8847,117.6799,117.7543,8892.0
2017-07-24 12:25:00,126.49,126.55,126.45,126.53,4974.0,117.7637,117.8195,117.7264,117.8009,4974.0
2017-07-24 12:30:00,126.54,126.55,126.52,126.52,2107.0,117.8102,117.8195,117.7916,117.7916,2107.0
2017-07-24 12:35:00,126.55,126.57,126.54,126.55,1500.0,117.8195,117.8381,117.8102,117.8195,1500.0
2017-07-24 12:40:00,126.54,126.61,126.42,126.61,6655.0,117.8102,117.8754,117.6985,117.8754,6655.0
2017-07-24 12:45:00,126.61,126.77,126.6,126.72,5400.0,117.8754,118.0243,117.8661,117.9778,5400.0
2017-07-24 12:50:00,126.74,126.81,126.7,126.72,4221.0,117.9964,118.0616,117.9592,117.9778,4221.0
2017-07-24 12:55:00,126.73,126.81,126.73,126.81,5160.0,117.9871,118.0616,117.9871,118.0616,5160.0
2017-07-24 13:00:00,126.79,126.84,126.75,126.77,6304.0,118.043,118.0895,118.0057,118.0243,6304.0
2017-07-24 13:05:00,126.77,126.84,126.75,126.77,6800.0,118.0243,118.0895,118.0057,118.0243,6800.0
2017-07-24 13:10:00,126.79,126.88,126.77,126.8,2300.0,118.043,118.1268,118.0243,118.0523,2300.0
2017-07-24 13:15:00,126.77,126.77,126.63,126.66,3283.0,118.0243,118.0243,117.894,117.9219,3283.0
2017-07-24 13:20:00,126.66,126.66,126.6,126.63,7719.0,117.9219,117.9219,117.8661,117.894,7719.0
2017-07-24 13:25:00,126.66,126.75,126.63,126.75,1225.0,117.9219,118.0057,117.894,118.0057,1225.0
2017-07-24 13:30:00,126.73,126.73,126.61,126.71,5751.0,117.9871,117.9871,117.8754,117.9685,5751.0
2017-07-24 13:35:00,126.77,126.77,126.69,126.72,1500.0,118.0243,118.0243,117.9499,117.9778,1500.0
2017-07-24 13:40:00,126.68,126.71,126.67,126.71,900.0,117.9406,117.9685,117.9312,117.9685,900.0
2017-07-24 13:45:00,126.68,126.71,126.58,126.66,10695.0,117.9406,117.9685,117.8474,117.9219,10695.0
2017-07-24 13:50:00,126.68,126.74,126.64,126.69,8249.0,117.9406,117.9964,117.9033,117.9499,8249.0
2017-07-24 13:55:00,126.66,126.76,126.64,126.68,10925.0,117.9219,118.015,117.9033,117.9406,10925.0
2017-07-24 14:00:00,126.66,126.68,126.56,126.62,13887.0,117.9219,117.9406,117.8288,117.8847,13887.0
2017-07-24 14:05:00,126.58,126.67,126.56,126.66,3859.0,117.8474,117.9312,117.8288,117.9219,3859.0
2017-07-24 14:10:00,126.69,126.7,126.62,126.66,4459.0,117.9499,117.9592,117.8847,117.9219,4459.0
2017-07-24 14:15:00,126.66,126.68,126.63,126.65,5214.0,117.9219,117.9406,117.894,117.9126,5214.0
2017-07-24 14:20:00,126.65,126.72,126.64,126.72,1600.0,117.9126,117.9778,117.9033,117.9778,1600.0
2017-07-24 14:25:00,126.73,126.75,126.67,126.67,7181.0,117.9871,118.0057,117.9312,117.9312,7181.0
2017-07-24 14:30:00,126.68,126.7,126.64,126.65,4476.0,117.9406,117.9592,117.9033,117.9126,4476.0
2017-07-24 14:35:00,126.64,126.65,126.51,126.52,8050.0,117.9033,117.9126,117.7823,117.7916,8050.0
2017-07-24 14:40:00,126.51,126.56,126.49,126.54,3900.0,117.7823,117.8288,117.7637,117.8102,3900.0
2017-07-24 14:45:00,126.54,126.6,126.53,126.58,1766.0,117.8102,117.8661,117.8009,117.8474,1766.0
2017-07-24 14:50:00,126.56,126.66,126.56,126.6,4730.0,117.8288,117.9219,117.8288,117.8661,4730.0
2017-07-24 14:55:00,126.61,126.64,126.55,126.64,6063.0,117.8754,117.9033,117.8195,117.9033,6063.0
2017-07-24 15:00:00,126.64,126.69,126.56,126.63,9577.0,117.9033,117.9499,117.8288,117.894,9577.0
2017-07-24 15:05:00,126.64,126.66,126.55,126.55,3992.0,117.9033,117.9219,117.8195,117.8195,3992.0
2017-07-24 15:10:00,126.56,126.74,126.55,126.72,20324.0,117.8288,117.9964,117.8195,117.9778,20324.0
2017-07-24 15:15:00,126.67,126.78,126.67,126.78,22715.0,117.9312,118.0337,117.9312,118.0337,22715.0
2017-07-24 15:20:00,126.73,126.78,126.68,126.69,4683.0,117.9871,118.0337,117.9406,117.9499,4683.0
2017-07-24 15:25:00,126.7,126.72,126.65,126.67,7652.0,117.9592,117.9778,117.9126,117.9312,7652.0
2017-07-24 15:30:00,126.66,126.66,126.41,126.43,10543.0,117.9219,117.9219,117.6892,117.7078,10543.0
2017-07-24 15:35:00,126.45,126.46,126.37,126.39,18399.0,117.7264,117.7357,117.6519,117.6706,18399.0
2017-07-24 15:40:00,126.39,126.43,126.3,126.32,27234.0,117.6706,117.7078,117.5868,117.6054,27234.0
2017-07-24 15:45:00,126.29,126.47,126.24,126.45,40179.0,117.5775,117.745,117.5309,117.7264,40179.0
2017-07-24 15:50:00,126.46,126.55,126.31,126.32,28658.0,117.7357,117.8195,117.5961,117.6054,28658.0
2017-07-24 15:55:00,126.3,126.49,126.28,126.47,64897.0,117.5868,117.7637,117.5681,117.745,64897.0
2017-07-25 09:30:00,127.29,127.47,126.43,127.47,11036.0,118.5085,118.6761,117.7078,118.6761,11036.0
2017-07-25 09:35:00,127.46,127.46,127.23,127.31,3000.0,118.6667,118.6667,118.4526,118.5271,3000.0
2017-07-25 09:40:00,127.37,127.5,127.29,127.5,6000.0,118.5829,118.704,118.5085,118.704,6000.0
2017-07-25 09:45:00,127.5,127.59,127.28,127.28,7969.0,118.704,118.7878,118.4992,118.4992,7969.0
2017-07-25 09:50:00,127.2,127.31,126.91,127.06,10730.0,118.4247,118.5271,118.1547,118.2943,10730.0
2017-07-25 09:55:00,126.99,127.09,126.85,126.9,7823.0,118.2292,118.3223,118.0988,118.1454,7823.0
2017-07-25 10:00:00,126.85,126.9,126.46,126.71,10338.0,118.0988,118.1454,117.7357,117.9685,10338.0
2017-07-25 10:05:00,126.81,127.22,126.68,127.13,14876.0,118.0616,118.4433,117.9406,118.3595,14876.0
2017-07-25 10:10:00,127.13,127.15,126.92,126.96,6704.0,118.3595,118.3781,118.164,118.2012,6704.0
2017-07-25 10:15:00,127.04,127.26,126.94,127.26,13798.0,118.2757,118.4805,118.1826,118.4805,13798.0
2017-07-25 10:20:00,127.35,127.54,127.28,127.32,23220.0,118.5643,118.7412,118.4992,118.5364,23220.0
2017-07-25 10:25:00,127.33,127.69,127.3,127.69,18444.0,118.5457,118.8809,118.5178,118.8809,18444.0
2017-07-25 10:30:00,127.68,127.9,127.66,127.84,5821.0,118.8716,119.0764,118.8529,119.0205,5821.0
2017-07-25 10:35:00,127.88,127.93,127.87,127.92,1000.0,119.0578,119.1043,119.0485,119.095,1000.0
2017-07-25 10:40:00,127.92,128.01,127.88,128.01,2402.0,119.095,119.1788,119.0578,119.1788,2402.0
2017-07-25 10:45:00,128.07,128.15,127.81,127.99,9200.0,119.2347,119.3091,118.9926,119.1602,9200.0
2017-07-25 10:50:00,127.9,127.9,127.65,127.81,1900.0,119.0764,119.0764,118.8436,118.9926,1900.0
2017-07-25 10:55:00,127.85,127.85,127.4,127.66,2797.0,119.0298,119.0298,118.6109,118.8529,2797.0
2017-07-25 11:00:00,127.67,127.67,127.38,127.65,2800.0,118.8623,118.8623,118.5923,118.8436,2800.0
2017-07-25 11:05:00,127.54,127.65,127.4,127.64,7799.0,118.7412,118.8436,118.6109,118.8343,7799.0
2017-07-25 11:10:00,127.67,127.92,127.67,127.69,7596.0,118.8623,119.095,118.8623,118.8809,7596.0
2017-07-25 11:15:00,127.75,127.89,127.68,127.88,3400.0,118.9367,119.0671,118.8716,119.0578,3400.0
2017-07-25 11:20:00,127.85,127.85,127.57,127.62,1400.0,119.0298,119.0298,118.7692,118.8157,1400.0
2017-07-25 11:25:00,127.65,127.85,127.63,127.8,4437.0,118.8436,119.0298,118.825,118.9833,4437.0
2017-07-25 11:30:00,127.8,128.03,127.77,127.98,13690.0,118.9833,119.1974,118.9554,119.1509,13690.0
2017-07-25 11:35:00,128.0,128.19,127.96,127.99,7532.0,119.1695,119.3464,119.1322,119.1602,7532.0
2017-07-25 11:40:00,127.94,128.22,127.88,128.22,8802.0,119.1136,119.3743,119.0578,119.3743,8802.0
2017-07-25 11:45:00,128.23,128.26,128.06,128.1,4950.0,119.3836,119.4115,119.2253,119.2626,4950.0
2017-07-25 11:50:00,128.12,128.2,127.9,127.9,4500.0,119.2812,119.3557,119.0764,119.0764,4500.0
2017-07-25 11:55:00,127.98,128.15,127.97,128.02,4007.0,119.1509,119.3091,119.1416,119.1881,4007.0
2017-07-25 12:00:00,128.02,128.07,127.95,128.0,4281.0,119.1881,119.2347,119.1229,119.1695,4281.0
2017-07-25 12:05:00,128.05,128.2,127.95,128.2,6603.0,119.216,119.3557,119.1229,119.3557,6603.0
2017-07-25 12:10:00,128.2,128.25,128.13,128.18,5312.0,119.3557,119.4022,119.2905,119.3371,5312.0
2017-07-25 12:15:00,128.13,128.14,128.04,128.14,3431.0,119.2905,119.2998,119.2067,119.2998,3431.0
2017-07-25 12:20:00,128.09,128.15,127.92,127.97,8300.0,119.2533,119.3091,119.095,119.1416,8300.0
2017-07-25 12:25:00,127.97,128.08,127.97,128.0,5108.0,119.1416,119.244,119.1416,119.1695,5108.0
2017-07-25 12:30:00,128.0,128.1,127.97,128.1,1058.0,119.1695,119.2626,119.1416,119.2626,1058.0
2017-07-25 12:35:00,128.06,128.06,127.96,128.0,1241.0,119.2253,119.2253,119.1322,119.1695,1241.0
2017-07-25 12:40:00,128.05,128.07,128.0,128.03,2600.0,119.216,119.2347,119.1695,119.1974,2600.0
2017-07-25 12:45:00,127.99,128.1,127.99,128.09,700.0,119.1602,119.2626,119.1602,119.2533,700.0
2017-07-25 12:50:00,128.12,128.13,127.98,127.98,3697.0,119.2812,119.2905,119.1509,119.1509,3697.0
2017-07-25 12:55:00,128.02,128.09,127.95,127.95,1000.0,119.1881,119.2533,119.1229,119.1229,1000.0
2017-07-25 13:00:00,127.98,128.12,127.93,127.93,3525.0,119.1509,119.2812,119.1043,119.1043,3525.0
2017-07-25 13:05:00,127.96,128.05,127.92,127.99,4300.0,119.1322,119.216,119.095,119.1602,4300.0
2017-07-25 13:10:00,128.0,128.05,127.92,127.92,2700.0,119.1695,119.216,119.095,119.095,2700.0
2017-07-25 13:15:00,127.92,127.92,127.83,127.83,1425.0,119.095,119.095,119.0112,119.0112,1425.0
2017-07-25 13:20:00,127.79,128.07,127.77,128.07,3744.0,118.974,119.2347,118.9554,119.2347,3744.0
2017-07-25 13:25:00,128.02,128.02,127.95,127.95,1500.0,119.1881,119.1881,119.1229,119.1229,1500.0
2017-07-25 13:30:00,127.95,127.99,127.87,127.95,5275.0,119.1229,119.1602,119.0485,119.1229,5275.0
2017-07-25 13:35:00,127.93,128.04,127.86,128.0,6154.0,119.1043,119.2067,119.0391,119.1695,6154.0
2017-07-25 13:40:00,127.98,128.08,127.98,128.05,3206.0,119.1509,119.244,119.1509,119.216,3206.0
2017-07-25 13:45:00,128.03,128.1,127.96,128.1,3400.0,119.1974,119.2626,119.1322,119.2626,3400.0
2017-07-25 13:50:00,128.08,128.1,128.0,128.0,1312.0,119.244,119.2626,119.1695,119.1695,1312.0
2017-07-25 13:55:00,127.96,128.0,127.86,127.86,1900.0,119.1322,119.1695,119.0391,119.0391,1900.0
2017-07-25 14:00:00,127.85,127.87,127.73,127.8,3136.0,119.0298,119.0485,118.9181,118.9833,3136.0
2017-07-25 14:05:00,127.77,127.96,127.73,127.82,9628.0,118.9554,119.1322,118.9181,119.0019,9628.0
2017-07-25 14:10:00,127.85,127.86,127.79,127.85,2200.0,119.0298,119.0391,118.974,119.0298,2200.0
2017-07-25 14:15:00,127.85,127.9,127.82,127.84,2418.0,119.0298,119.0764,119.0019,119.0205,2418.0
2017-07-25 14:20:00,127.88,127.99,127.85,127.99,13600.0,119.0578,119.1602,119.0298,119.1602,13600.0
2017-07-25 14:25:00,127.96,127.96,127.85,127.89,4460.0,119.1322,119.1322,119.0298,119.0671,4460.0
2017-07-25 14:30:00,127.92,127.99,127.78,127.92,13565.0,119.095,119.1602,118.9647,119.095,13565.0
2017-07-25 14:35:00,127.92,127.97,127.87,127.89,4636.0,119.095,119.1416,119.0485,119.0671,4636.0
2017-07-25 14:40:00,127.85,127.94,127.8,127.85,3852.0,119.0298,119.1136,118.9833,119.0298,3852.0
2017-07-25 14:45:00,127.81,127.81,127.69,127.73,2210.0,118.9926,118.9926,118.8809,118.9181,2210.0
2017-07-25 14:50:00,127.76,127.79,127.71,127.77,2700.0,118.946,118.974,118.8995,118.9554,2700.0
2017-07-25 14:55:00,127.74,127.75,127.62,127.67,4551.0,118.9274,118.9367,118.8157,118.8623,4551.0
2017-07-25 15:00:00,127.67,127.73,127.58,127.6,6289.0,118.8623,118.9181,118.7785,118.7971,6289.0
2017-07-25 15:05:00,127.56,127.58,127.43,127.43,4058.0,118.7598,118.7785,118.6388,118.6388,4058.0
2017-07-25 15:10:00,127.45,127.51,127.4,127.4,2057.0,118.6574,118.7133,118.6109,118.6109,2057.0
2017-07-25 15:15:00,127.37,127.38,127.3,127.3,800.0,118.5829,118.5923,118.5178,118.5178,800.0
2017-07-25 15:20:00,127.34,127.34,127.08,127.08,1300.0,118.555,118.555,118.313,118.313,1300.0
2017-07-25 15:25:00,127.05,127.11,127.01,127.09,6361.0,118.285,118.3409,118.2478,118.3223,6361.0
2017-07-25 15:30:00,127.06,127.06,127.0,127.06,30907.0,118.2943,118.2943,118.2385,118.2943,30907.0
2017-07-25 15:35:00,127.04,127.15,127.03,127.13,7819.0,118.2757,118.3781,118.2664,118.3595,7819.0
2017-07-25 15:40:00,127.14,127.14,126.99,126.99,12477.0,118.3688,118.3688,118.2292,118.2292,12477.0
2017-07-25 15:45:00,126.98,126.98,126.85,126.93,18081.0,118.2199,118.2199,118.0988,118.1733,18081.0
2017-07-25 15:50:00,126.91,126.99,126.9,126.94,12555.0,118.1547,118.2292,118.1454,118.1826,12555.0
2017-07-25 15:55:00,126.92,127.05,126.76,127.03,79845.0,118.164,118.285,118.015,118.2664,79845.0
2017-07-26 09:30:00,126.89,127.03,126.5,126.51,9379.0,118.1361,118.2664,117.773,117.7823,9379.0
2017-07-26 09:35:00,126.15,126.15,125.01,125.02,5302.0,117.4471,117.4471,116.3858,116.3951,5302.0
2017-07-26 09:40:00,125.07,125.54,125.05,125.47,18329.0,116.4416,116.8792,116.423,116.814,18329.0
2017-07-26 09:45:00,125.39,125.69,125.29,125.58,7983.0,116.7395,117.0188,116.6464,116.9164,7983.0
2017-07-26 09:50:00,125.64,126.15,125.61,125.85,10300.0,116.9723,117.4471,116.9444,117.1678,10300.0
2017-07-26 09:55:00,125.79,125.96,125.54,125.66,10503.0,117.112,117.2702,116.8792,116.9909,10503.0
2017-07-26 10:00:00,125.65,125.73,125.44,125.44,13825.0,116.9816,117.0561,116.7861,116.7861,13825.0
2017-07-26 10:05:00,125.49,125.77,125.46,125.56,7535.0,116.8326,117.0933,116.8047,116.8978,7535.0
2017-07-26 10:10:00,125.64,125.86,125.53,125.85,3300.0,116.9723,117.1771,116.8699,117.1678,3300.0
2017-07-26 10:15:00,125.7,125.82,125.67,125.82,3450.0,117.0282,117.1399,117.0002,117.1399,3450.0
2017-07-26 10:20:00,125.93,125.97,125.67,125.79,6137.0,117.2423,117.2795,117.0002,117.112,6137.0
2017-07-26 10:25:00,125.77,125.8,125.63,125.8,9064.0,117.0933,117.1213,116.963,117.1213,9064.0
2017-07-26 10:30:00,125.8,125.88,125.64,125.77,14695.0,117.1213,117.1957,116.9723,117.0933,14695.0
2017-07-26 10:35:00,125.79,126.02,125.71,125.91,20760.0,117.112,117.3261,117.0375,117.2237,20760.0
2017-07-26 10:40:00,125.9,125.93,125.63,125.81,11839.0,117.2144,117.2423,116.963,117.1306,11839.0
2017-07-26 10:45:00,125.75,125.88,125.66,125.8,18381.0,117.0747,117.1957,116.9909,117.1213,18381.0
2017-07-26 10:50:00,125.78,125.98,125.66,125.98,18637.0,117.1026,117.2888,116.9909,117.2888,18637.0
2017-07-26 10:55:00,125.89,125.92,125.68,125.79,19850.0,117.2051,117.233,117.0095,117.112,19850.0
2017-07-26 11:00:00,125.79,126.18,125.7,125.87,28787.0,117.112,117.475,117.0282,117.1864,28787.0
2017-07-26 11:05:00,125.77,125.94,125.71,125.84,11781.0,117.0933,117.2516,117.0375,117.1585,11781.0
2017-07-26 11:10:00,125.77,125.92,125.77,125.9,12798.0,117.0933,117.233,117.0933,117.2144,12798.0
2017-07-26 11:15:00,125.9,125.91,125.82,125.88,4400.0,117.2144,117.2237,117.1399,117.1957,4400.0
2017-07-26 11:20:00,125.88,126.05,125.83,126.05,10066.0,117.1957,117.354,117.1492,117.354,10066.0
2017-07-26 11:25:00,126.09,126.09,125.81,125.98,4500.0,117.3913,117.3913,117.1306,117.2888,4500.0
2017-07-26 11:30:00,125.92,125.93,125.79,125.88,8677.0,117.233,117.2423,117.112,117.1957,8677.0
2017-07-26 11:35:00,125.92,125.95,125.87,125.91,3938.0,117.233,117.2609,117.1864,117.2237,3938.0
2017-07-26 11:40:00,125.9,126.24,125.86,126.09,7167.0,117.2144,117.5309,117.1771,117.3913,7167.0
2017-07-26 11:45:00,126.02,126.08,126.01,126.01,1050.0,117.3261,117.3819,117.3168,117.3168,1050.0
2017-07-26 11:50:00,126.0,126.05,125.82,125.92,6182.0,117.3075,117.354,117.1399,117.233,6182.0
2017-07-26 11:55:00,125.84,126.02,125.83,125.92,7450.0,117.1585,117.3261,117.1492,117.233,7450.0
2017-07-26 12:00:00,125.99,126.07,125.89,126.07,5279.0,117.2982,117.3726,117.2051,117.3726,5279.0
2017-07-26 12:05:00,126.02,126.03,125.83,125.91,7015.0,117.3261,117.3354,117.1492,117.2237,7015.0
2017-07-26 12:10:00,125.94,126.1,125.91,126.08,3000.0,117.2516,117.4006,117.2237,117.3819,3000.0
2017-07-26 12:15:00,126.0,126.03,125.86,125.91,7360.0,117.3075,117.3354,117.1771,117.2237,7360.0
2017-07-26 12:20:00,125.93,125.98,125.87,125.87,6452.0,117.2423,117.2888,117.1864,117.1864,6452.0
2017-07-26 12:25:00,125.9,125.93,125.53,125.68,8864.0,117.2144,117.2423,116.8699,117.0095,8864.0
2017-07-26 12:30:00,125.66,125.72,125.54,125.6,5443.0,116.9909,117.0468,116.8792,116.9351,5443.0
2017-07-26 12:35:00,125.6,125.76,125.59,125.68,3520.0,116.9351,117.084,116.9257,117.0095,3520.0
2017-07-26 12:40:00,125.68,125.68,125.45,125.47,3537.0,117.0095,117.0095,116.7954,116.814,3537.0
2017-07-26 12:45:00,125.51,125.51,125.3,125.44,4447.0,116.8513,116.8513,116.6558,116.7861,4447.0
2017-07-26 12:50:00,125.44,125.52,125.2,125.48,38050.0,116.7861,116.8606,116.5627,116.8233,38050.0
2017-07-26 12:55:00,125.5,125.6,125.45,125.5,4428.0,116.842,116.9351,116.7954,116.842,4428.0
2017-07-26 13:00:00,125.5,125.51,125.44,125.51,33920.0,116.842,116.8513,116.7861,116.8513,33920.0
2017-07-26 13:05:00,125.5,125.52,125.21,125.21,34434.0,116.842,116.8606,116.572,116.572,34434.0
2017-07-26 13:10:00,125.2,125.27,125.13,125.14,4203.0,116.5627,116.6278,116.4975,116.5068,4203.0
2017-07-26 13:15:00,125.17,125.18,124.65,124.89,15027.0,116.5347,116.544,116.0506,116.274,15027.0
2017-07-26 13:20:00,124.92,125.02,124.82,125.01,3649.0,116.302,116.3951,116.2089,116.3858,3649.0
2017-07-26 13:25:00,124.98,125.04,124.88,124.88,1500.0,116.3578,116.4137,116.2647,116.2647,1500.0
2017-07-26 13:30:00,124.94,125.06,124.9,125.06,9152.0,116.3206,116.4323,116.2834,116.4323,9152.0
2017-07-26 13:35:00,125.01,125.14,125.0,125.06,2500.0,116.3858,116.5068,116.3765,116.4323,2500.0
2017-07-26 13:40:00,125.0,125.11,125.0,125.08,1793.0,116.3765,116.4789,116.3765,116.4509,1793.0
2017-07-26 13:45:00,125.09,125.23,125.07,125.23,2800.0,116.4602,116.5906,116.4416,116.5906,2800.0
2017-07-26 13:50:00,125.24,125.24,125.17,125.24,1400.0,116.5999,116.5999,116.5347,116.5999,1400.0
2017-07-26 13:55:00,125.24,125.24,125.06,125.08,4261.0,116.5999,116.5999,116.4323,116.4509,4261.0
2017-07-26 14:00:00,125.1,125.29,125.08,125.24,5599.0,116.4696,116.6464,116.4509,116.5999,5599.0
2017-07-26 14:05:00,125.23,125.26,124.96,125.21,12057.0,116.5906,116.6185,116.3392,116.572,12057.0
2017-07-26 14:10:00,125.21,125.29,125.08,125.09,3922.0,116.572,116.6464,116.4509,116.4602,3922.0
2017-07-26 14:15:00,125.06,125.25,125.03,125.25,3734.0,116.4323,116.6092,116.4044,116.6092,3734.0
2017-07-26 14:20:00,125.25,125.26,125.04,125.26,5000.0,116.6092,116.6185,116.4137,116.6185,5000.0
2017-07-26 14:25:00,125.27,125.33,125.23,125.29,3393.0,116.6278,116.6837,116.5906,116.6464,3393.0
2017-07-26 14:30:00,125.33,125.34,125.21,125.33,4462.0,116.6837,116.693,116.572,116.6837,4462.0
2017-07-26 14:35:00,125.21,125.27,125.14,125.21,8200.0,116.572,116.6278,116.5068,116.572,8200.0
2017-07-26 14:40:00,125.23,125.44,125.22,125.35,6418.0,116.5906,116.7861,116.5813,116.7023,6418.0
2017-07-26 14:45:00,125.4,125.47,125.4,125.42,1505.0,116.7489,116.814,116.7489,116.7675,1505.0
2017-07-26 14:50:00,125.39,125.39,125.25,125.26,2000.0,116.7395,116.7395,116.6092,116.6185,2000.0
2017-07-26 14:55:00,125.26,125.35,125.17,125.25,11883.0,116.6185,116.7023,116.5347,116.6092,11883.0
2017-07-26 15:00:00,125.24,125.4,125.2,125.22,10271.0,116.5999,116.7489,116.5627,116.5813,10271.0
2017-07-26 15:05:00,125.3,125.53,125.3,125.49,33380.0,116.6558,116.8699,116.6558,116.8326,33380.0
2017-07-26 15:10:00,125.49,125.53,125.44,125.5,5010.0,116.8326,116.8699,116.7861,116.842,5010.0
2017-07-26 15:15:00,125.49,125.61,125.48,125.57,6222.0,116.8326,116.9444,116.8233,116.9071,6222.0
2017-07-26 15:20:00,125.53,125.59,125.48,125.55,7773.0,116.8699,116.9257,116.8233,116.8885,7773.0
2017-07-26 15:25:00,125.55,125.65,125.53,125.62,4897.0,116.8885,116.9816,116.8699,116.9537,4897.0
2017-07-26 15:30:00,125.61,125.65,125.45,125.59,11662.0,116.9444,116.9816,116.7954,116.9257,11662.0
2017-07-26 15:35:00,125.55,125.58,125.23,125.35,6234.0,116.8885,116.9164,116.5906,116.7023,6234.0
2017-07-26 15:40:00,125.35,125.45,125.31,125.42,10946.0,116.7023,116.7954,116.6651,116.7675,10946.0
2017-07-26 15:45:00,125.38,125.4,125.19,125.19,12693.0,116.7302,116.7489,116.5533,116.5533,12693.0
2017-07-26 15:50:00,125.16,125.23,125.13,125.17,18767.0,116.5254,116.5906,116.4975,116.5347,18767.0
2017-07-26 15:55:00,125.18,125.48,125.17,125.41,58004.0,116.544,116.8233,116.5347,116.7582,58004.0
2017-07-27 09:30:00,125.36,125.4,125.0,125.18,7593.0,116.7116,116.7489,116.3765,116.544,7593.0
2017-07-27 09:35:00,125.13,125.65,125.06,125.5,5797.0,116.4975,116.9816,116.4323,116.842,5797.0
2017-07-27 09:40:00,125.67,125.7,125.26,125.36,4349.0,117.0002,117.0282,116.6185,116.7116,4349.0
2017-07-27 09:45:00,125.38,125.47,125.18,125.45,77685.0,116.7302,116.814,116.544,116.7954,77685.0
2017-07-27 09:50:00,125.48,125.69,125.48,125.55,2650.0,116.8233,117.0188,116.8233,116.8885,2650.0
2017-07-27 09:55:00,125.59,125.59,125.03,125.21,7556.0,116.9257,116.9257,116.4044,116.572,7556.0
2017-07-27 10:00:00,125.18,125.38,125.18,125.38,5436.0,116.544,116.7302,116.544,116.7302,5436.0
2017-07-27 10:05:00,125.32,125.32,125.12,125.25,5862.0,116.6744,116.6744,116.4882,116.6092,5862.0
2017-07-27 10:10:00,125.23,125.27,125.04,125.11,4548.0,116.5906,116.6278,116.4137,116.4789,4548.0
2017-07-27 10:15:00,125.06,125.3,125.03,125.13,6303.0,116.4323,116.6558,116.4044,116.4975,6303.0
2017-07-27 10:20:00,125.28,125.35,125.27,125.34,1000.0,116.6371,116.7023,116.6278,116.693,1000.0
2017-07-27 10:25:00,125.34,125.5,125.15,125.27,73513.0,116.693,116.842,116.5161,116.6278,73513.0
2017-07-27 10:30:00,125.23,125.71,125.22,125.71,3300.0,116.5906,117.0375,116.5813,117.0375,3300.0
2017-07-27 10:35:00,125.68,125.79,125.34,125.56,11063.0,117.0095,117.112,116.693,116.8978,11063.0
2017-07-27 10:40:00,125.63,125.86,125.63,125.8,2552.0,116.963,117.1771,116.963,117.1213,2552.0
2017-07-27 10:45:00,125.84,125.92,125.7,125.83,4101.0,117.1585,117.233,117.0282,117.1492,4101.0
2017-07-27 10:50:00,125.81,125.91,125.68,125.82,3437.0,117.1306,117.2237,117.0095,117.1399,3437.0
2017-07-27 10:55:00,125.87,125.97,125.8,125.81,2300.0,117.1864,117.2795,117.1213,117.1306,2300.0
2017-07-27 11:00:00,125.78,125.81,125.63,125.67,3300.0,117.1026,117.1306,116.963,117.0002,3300.0
2017-07-27 11:05:00,125.68,125.84,125.68,125.7,2344.0,117.0095,117.1585,117.0095,117.0282,2344.0
2017-07-27 11:10:00,125.61,125.61,125.44,125.5,2922.0,116.9444,116.9444,116.7861,116.842,2922.0
2017-07-27 11:15:00,125.48,125.49,125.29,125.49,4600.0,116.8233,116.8326,116.6464,116.8326,4600.0
2017-07-27 11:20:00,125.5,125.72,125.45,125.52,3000.0,116.842,117.0468,116.7954,116.8606,3000.0
2017-07-27 11:25:00,125.59,125.62,125.49,125.49,900.0,116.9257,116.9537,116.8326,116.8326,900.0
2017-07-27 11:30:00,125.45,125.48,125.33,125.34,6400.0,116.7954,116.8233,116.6837,116.693,6400.0
2017-07-27 11:35:00,125.29,125.4,125.11,125.4,7350.0,116.6464,116.7489,116.4789,116.7489,7350.0
2017-07-27 11:40:00,125.42,125.42,125.13,125.4,4751.0,116.7675,116.7675,116.4975,116.7489,4751.0
2017-07-27 11:45:00,125.43,125.43,125.21,125.31,5718.0,116.7768,116.7768,116.572,116.6651,5718.0
2017-07-27 11:50:00,125.32,125.43,125.32,125.34,900.0,116.6744,116.7768,116.6744,116.693,900.0
2017-07-27 11:55:00,125.43,125.44,125.27,125.41,2400.0,116.7768,116.7861,116.6278,116.7582,2400.0
2017-07-27 12:00:00,125.4,125.4,125.29,125.38,2000.0,116.7489,116.7489,116.6464,116.7302,2000.0
2017-07-27 12:05:00,125.39,125.39,125.23,125.26,2400.0,116.7395,116.7395,116.5906,116.6185,2400.0
2017-07-27 12:10:00,125.28,125.3,125.21,125.29,1900.0,116.6371,116.6558,116.572,116.6464,1900.0
2017-07-27 12:15:00,125.32,125.35,125.21,125.28,8511.0,116.6744,116.7023,116.572,116.6371,8511.0
2017-07-27 12:20:00,125.31,125.42,125.21,125.23,6704.0,116.6651,116.7675,116.572,116.5906,6704.0
2017-07-27 12:25:00,125.22,125.65,125.22,125.64,5005.0,116.5813,116.9816,116.5813,116.9723,5005.0
2017-07-27 12:30:00,125.58,125.73,125.54,125.64,3635.0,116.9164,117.0561,116.8792,116.9723,3635.0
2017-07-27 12:35:00,125.55,125.55,125.43,125.43,900.0,116.8885,116.8885,116.7768,116.7768,900.0
2017-07-27 12:40:00,125.34,125.42,125.3,125.37,2535.0,116.693,116.7675,116.6558,116.7209,2535.0
2017-07-27 12:45:00,125.28,125.28,125.07,125.2,2703.0,116.6371,116.6371,116.4416,116.5627,2703.0
2017-07-27 12:50:00,125.19,125.19,125.07,125.12,1999.0,116.5533,116.5533,116.4416,116.4882,1999.0
2017-07-27 12:55:00,125.02,125.13,124.86,124.94,7904.0,116.3951,116.4975,116.2461,116.3206,7904.0
2017-07-27 13:00:00,124.97,125.03,124.91,124.91,2250.0,116.3485,116.4044,116.2927,116.2927,2250.0
2017-07-27 13:05:00,124.96,124.96,124.89,124.89,1400.0,116.3392,116.3392,116.274,116.274,1400.0
2017-07-27 13:10:00,124.93,124.93,124.81,124.81,2800.0,116.3113,116.3113,116.1996,116.1996,2800.0
2017-07-27 13:15:00,124.75,124.75,124.4,124.4,5500.0,116.1437,116.1437,115.8178,115.8178,5500.0
2017-07-27 13:20:00,124.4,124.5,124.12,124.24,10430.0,115.8178,115.9109,115.5572,115.6689,10430.0
2017-07-27 13:25:00,124.21,124.22,123.83,124.01,14495.0,115.641,115.6503,115.2872,115.4548,14495.0
2017-07-27 13:30:00,124.03,124.21,123.98,123.98,5441.0,115.4734,115.641,115.4268,115.4268,5441.0
2017-07-27 13:35:00,123.92,124.02,123.72,123.73,14467.0,115.371,115.4641,115.1848,115.1941,14467.0
2017-07-27 13:40:00,123.86,123.92,123.65,123.83,6856.0,115.3151,115.371,115.1196,115.2872,6856.0
2017-07-27 13:45:00,123.83,124.14,123.83,124.11,4557.0,115.2872,115.5758,115.2872,115.5479,4557.0
2017-07-27 13:50:00,124.13,124.3,124.09,124.3,3900.0,115.5665,115.7247,115.5292,115.7247,3900.0
2017-07-27 13:55:00,124.3,124.61,124.16,124.49,14577.0,115.7247,116.0134,115.5944,115.9016,14577.0
2017-07-27 14:00:00,124.52,124.66,124.35,124.44,16538.0,115.9296,116.0599,115.7713,115.8551,16538.0
2017-07-27 14:05:00,124.47,124.66,124.39,124.59,6193.0,115.883,116.0599,115.8085,115.9947,6193.0
2017-07-27 14:10:00,124.59,124.88,124.59,124.88,11806.0,115.9947,116.2647,115.9947,116.2647,11806.0
2017-07-27 14:15:00,124.87,124.92,124.59,124.69,9822.0,116.2554,116.302,115.9947,116.0878,9822.0
2017-07-27 14:20:00,124.72,124.72,124.53,124.53,6350.0,116.1158,116.1158,115.9389,115.9389,6350.0
2017-07-27 14:25:00,124.52,124.6,124.35,124.6,5850.0,115.9296,116.004,115.7713,116.004,5850.0
2017-07-27 14:30:00,124.6,124.72,124.46,124.47,6670.0,116.004,116.1158,115.8737,115.883,6670.0
2017-07-27 14:35:00,124.51,124.58,124.26,124.37,23367.0,115.9203,115.9854,115.6875,115.7899,23367.0
2017-07-27 14:40:00,124.35,124.35,124.18,124.22,5800.0,115.7713,115.7713,115.613,115.6503,5800.0
2017-07-27 14:45:00,124.24,124.3,124.1,124.1,5644.0,115.6689,115.7247,115.5385,115.5385,5644.0
2017-07-27 14:50:00,124.19,124.19,123.91,124.12,6157.0,115.6223,115.6223,115.3616,115.5572,6157.0
2017-07-27 14:55:00,124.15,124.29,124.14,124.29,2151.0,115.5851,115.7154,115.5758,115.7154,2151.0
2017-07-27 15:00:00,124.35,124.39,124.25,124.27,9316.0,115.7713,115.8085,115.6782,115.6968,9316.0
2017-07-27 15:05:00,124.32,124.35,124.18,124.23,5926.0,115.7434,115.7713,115.613,115.6596,5926.0
2017-07-27 15:10:00,124.26,124.26,124.1,124.1,3528.0,115.6875,115.6875,115.5385,115.5385,3528.0
2017-07-27 15:15:00,124.1,124.19,124.07,124.1,8689.0,115.5385,115.6223,115.5106,115.5385,8689.0
2017-07-27 15:20:00,124.08,124.29,124.08,124.21,5448.0,115.5199,115.7154,115.5199,115.641,5448.0
2017-07-27 15:25:00,124.2,124.28,124.11,124.12,13902.0,115.6316,115.7061,115.5479,115.5572,13902.0
2017-07-27 15:30:00,124.13,124.13,123.93,124.01,22834.0,115.5665,115.5665,115.3803,115.4548,22834.0
2017-07-27 15:35:00,124.0,124.2,123.97,124.2,36781.0,115.4454,115.6316,115.4175,115.6316,36781.0
2017-07-27 15:40:00,124.19,124.22,124.08,124.08,12105.0,115.6223,115.6503,115.5199,115.5199,12105.0
2017-07-27 15:45:00,124.1,124.1,124.0,124.0,13069.0,115.5385,115.5385,115.4454,115.4454,13069.0
2017-07-27 15:50:00,124.0,124.05,123.79,123.83,53839.0,115.4454,115.492,115.2499,115.2872,53839.0
2017-07-27 15:55:00,123.86,124.07,123.75,124.07,123532.0,115.3151,115.5106,115.2127,115.5106,123532.0
2017-07-28 09:30:00,123.93,124.35,123.56,123.56,9238.0,115.3803,115.7713,115.0358,115.0358,9238.0
2017-07-28 09:35:00,123.64,123.67,123.41,123.48,2289.0,115.1103,115.1382,114.8961,114.9613,2289.0
2017-07-28 09:40:00,123.54,123.79,123.37,123.67,6758.0,115.0172,115.2499,114.8589,115.1382,6758.0
2017-07-28 09:45:00,123.57,123.74,123.47,123.47,23692.0,115.0451,115.2034,114.952,114.952,23692.0
2017-07-28 09:50:00,123.57,123.6,123.21,123.21,7494.0,115.0451,115.073,114.7099,114.7099,7494.0
2017-07-28 09:55:00,123.2,123.29,122.8,122.8,9302.0,114.7006,114.7844,114.3282,114.3282,9302.0
2017-07-28 10:00:00,122.85,123.09,122.81,123.07,6160.0,114.3748,114.5982,114.3375,114.5796,6160.0
2017-07-28 10:05:00,123.12,123.12,122.85,122.96,5713.0,114.6261,114.6261,114.3748,114.4772,5713.0
2017-07-28 10:10:00,122.93,123.64,122.83,123.56,53127.0,114.4493,115.1103,114.3562,115.0358,53127.0
2017-07-28 10:15:00,123.55,124.11,123.55,124.11,31764.0,115.0265,115.5479,115.0265,115.5479,31764.0
2017-07-28 10:20:00,124.06,124.1,123.66,123.93,33282.0,115.5013,115.5385,115.1289,115.3803,33282.0
2017-07-28 10:25:00,123.97,124.11,123.94,124.08,25372.0,115.4175,115.5479,115.3896,115.5199,25372.0
2017-07-28 10:30:00,124.0,124.02,123.74,123.81,7883.0,115.4454,115.4641,115.2034,115.2685,7883.0
2017-07-28 10:35:00,123.97,124.0,123.73,123.73,11976.0,115.4175,115.4454,115.1941,115.1941,11976.0
2017-07-28 10:40:00,123.76,123.97,123.73,123.96,9484.0,115.222,115.4175,115.1941,115.4082,9484.0
2017-07-28 10:45:00,124.0,124.05,123.9,123.9,5000.0,115.4454,115.492,115.3523,115.3523,5000.0
2017-07-28 10:50:00,123.88,123.93,123.81,123.81,7539.0,115.3337,115.3803,115.2685,115.2685,7539.0
2017-07-28 10:55:00,123.83,123.86,123.61,123.77,6427.0,115.2872,115.3151,115.0823,115.2313,6427.0
2017-07-28 11:00:00,123.71,123.87,123.67,123.7,10337.0,115.1754,115.3244,115.1382,115.1661,10337.0
2017-07-28 11:05:00,123.67,123.71,123.6,123.7,10317.0,115.1382,115.1754,115.073,115.1661,10317.0
2017-07-28 11:10:00,123.7,123.7,123.32,123.46,5300.0,115.1661,115.1661,114.8124,114.9427,5300.0
2017-07-28 11:15:00,123.46,123.6,123.43,123.59,4000.0,114.9427,115.073,114.9148,115.0637,4000.0
2017-07-28 11:20:00,123.61,123.64,123.4,123.4,7900.0,115.0823,115.1103,114.8868,114.8868,7900.0
2017-07-28 11:25:00,123.36,123.37,123.17,123.19,10984.0,114.8496,114.8589,114.6727,114.6913,10984.0
2017-07-28 11:30:00,123.11,123.19,122.89,123.0,15163.0,114.6168,114.6913,114.412,114.5144,15163.0
2017-07-28 11:35:00,122.93,122.96,122.7,122.95,7727.0,114.4493,114.4772,114.2351,114.4679,7727.0
2017-07-28 11:40:00,122.88,122.88,122.68,122.7,7228.0,114.4027,114.4027,114.2165,114.2351,7228.0
2017-07-28 11:45:00,122.75,123.11,122.75,123.05,7986.0,114.2817,114.6168,114.2817,114.561,7986.0
2017-07-28 11:50:00,123.0,123.0,122.67,122.68,2281.0,114.5144,114.5144,114.2072,114.2165,2281.0
2017-07-28 11:55:00,122.67,122.89,122.67,122.71,13989.0,114.2072,114.412,114.2072,114.2444,13989.0
2017-07-28 12:00:00,122.74,122.79,122.58,122.67,13252.0,114.2724,114.3189,114.1234,114.2072,13252.0
2017-07-28 12:05:00,122.64,122.71,122.58,122.59,3719.0,114.1793,114.2444,114.1234,114.1327,3719.0
2017-07-28 12:10:00,122.55,122.61,122.54,122.57,6674.0,114.0955,114.1513,114.0862,114.1141,6674.0
2017-07-28 12:15:00,122.53,122.8,122.53,122.7,127792.0,114.0769,114.3282,114.0769,114.2351,127792.0
2017-07-28 12:20:00,122.75,122.76,122.45,122.49,7089.0,114.2817,114.291,114.0024,114.0396,7089.0
2017-07-28 12:25:00,122.49,122.57,122.44,122.47,7725.0,114.0396,114.1141,113.9931,114.021,7725.0
2017-07-28 12:30:00,122.46,122.59,122.45,122.52,7513.0,114.0117,114.1327,114.0024,114.0675,7513.0
2017-07-28 12:35:00,122.48,122.48,122.33,122.39,6360.0,114.0303,114.0303,113.8907,113.9465,6360.0
2017-07-28 12:40:00,122.34,122.34,122.08,122.15,9547.0,113.9,113.9,113.6579,113.7231,9547.0
2017-07-28 12:45:00,122.13,122.16,122.05,122.07,38890.0,113.7044,113.7324,113.63,113.6486,38890.0
2017-07-28 12:50:00,122.04,122.27,121.89,122.18,122572.0,113.6207,113.8348,113.481,113.751,122572.0
2017-07-28 12:55:00,122.18,122.67,122.11,122.53,128880.0,113.751,114.2072,113.6858,114.0769,128880.0
2017-07-28 13:00:00,122.58,122.8,122.52,122.69,183996.0,114.1234,114.3282,114.0675,114.2258,183996.0
2017-07-28 13:05:00,122.67,123.2,122.59,123.06,44189.0,114.2072,114.7006,114.1327,114.5703,44189.0
2017-07-28 13:10:00,123.1,123.49,123.03,123.37,11576.0,114.6075,114.9706,114.5424,114.8589,11576.0
2017-07-28 13:15:00,123.38,123.61,123.28,123.61,25440.0,114.8682,115.0823,114.7751,115.0823,25440.0
2017-07-28 13:20:00,123.6,123.6,123.39,123.52,5619.0,115.073,115.073,114.8775,114.9986,5619.0
2017-07-28 13:25:00,123.5,123.55,123.43,123.51,9196.0,114.9799,115.0265,114.9148,114.9892,9196.0
2017-07-28 13:30:00,123.47,123.56,123.44,123.51,5800.0,114.952,115.0358,114.9241,114.9892,5800.0
2017-07-28 13:35:00,123.53,123.7,123.44,123.7,9300.0,115.0079,115.1661,114.9241,115.1661,9300.0
2017-07-28 13:40:00,123.76,123.84,123.56,123.6,5400.0,115.222,115.2965,115.0358,115.073,5400.0
2017-07-28 13:45:00,123.6,123.78,123.57,123.7,6298.0,115.073,115.2406,115.0451,115.1661,6298.0
2017-07-28 13:50:00,123.78,123.83,123.64,123.64,1800.0,115.2406,115.2872,115.1103,115.1103,1800.0
2017-07-28 13:55:00,123.7,123.96,123.55,123.71,5980.0,115.1661,115.4082,115.0265,115.1754,5980.0
2017-07-28 14:00:00,123.66,123.75,123.6,123.62,6199.0,115.1289,115.2127,115.073,115.0917,6199.0
2017-07-28 14:05:00,123.62,123.79,123.39,123.64,14114.0,115.0917,115.2499,114.8775,115.1103,14114.0
2017-07-28 14:10:00,123.59,123.79,123.59,123.67,3439.0,115.0637,115.2499,115.0637,115.1382,3439.0
2017-07-28 14:15:00,123.71,123.97,123.7,123.97,7300.0,115.1754,115.4175,115.1661,115.4175,7300.0
2017-07-28 14:20:00,123.97,124.02,123.91,123.97,3289.0,115.4175,115.4641,115.3616,115.4175,3289.0
2017-07-28 14:25:00,124.0,124.04,123.81,123.82,6445.0,115.4454,115.4827,115.2685,115.2779,6445.0
2017-07-28 14:30:00,123.8,123.94,123.8,123.85,3800.0,115.2592,115.3896,115.2592,115.3058,3800.0
2017-07-28 14:35:00,123.9,123.9,123.83,123.88,1900.0,115.3523,115.3523,115.2872,115.3337,1900.0
2017-07-28 14:40:00,123.9,123.93,123.75,123.93,9198.0,115.3523,115.3803,115.2127,115.3803,9198.0
2017-07-28 14:45:00,123.93,123.99,123.9,123.9,2400.0,115.3803,115.4361,115.3523,115.3523,2400.0
2017-07-28 14:50:00,123.93,123.99,123.91,123.95,5910.0,115.3803,115.4361,115.3616,115.3989,5910.0
2017-07-28 14:55:00,123.97,124.02,123.8,123.86,10747.0,115.4175,115.4641,115.2592,115.3151,10747.0
2017-07-28 15:00:00,123.83,124.03,123.83,123.97,8620.0,115.2872,115.4734,115.2872,115.4175,8620.0
2017-07-28 15:05:00,123.92,124.01,123.92,123.93,5720.0,115.371,115.4548,115.371,115.3803,5720.0
2017-07-28 15:10:00,123.97,123.97,123.89,123.9,2800.0,115.4175,115.4175,115.343,115.3523,2800.0
2017-07-28 15:15:00,123.9,124.04,123.85,123.9,26409.0,115.3523,115.4827,115.3058,115.3523,26409.0
2017-07-28 15:20:00,123.93,124.03,123.91,123.91,4000.0,115.3803,115.4734,115.3616,115.3616,4000.0
2017-07-28 15:25:00,123.89,123.89,123.78,123.8,4091.0,115.343,115.343,115.2406,115.2592,4091.0
2017-07-28 15:30:00,123.79,124.04,123.77,123.97,5295.0,115.2499,115.4827,115.2313,115.4175,5295.0
2017-07-28 15:35:00,123.95,124.03,123.94,123.99,11310.0,115.3989,115.4734,115.3896,115.4361,11310.0
2017-07-28 15:40:00,123.98,124.11,123.98,124.0,13472.0,115.4268,115.5479,115.4268,115.4454,13472.0
2017-07-28 15:45:00,124.02,124.19,123.92,124.17,34466.0,115.4641,115.6223,115.371,115.6037,34466.0
2017-07-28 15:50:00,124.16,124.22,124.13,124.18,28833.0,115.5944,115.6503,115.5665,115.613,28833.0
2017-07-28 15:55:00,124.18,124.26,123.97,124.0,79981.0,115.613,115.6875,115.4175,115.4454,79981.0
2017-07-31 09:30:00,124.39,124.39,123.74,123.74,14134.0,115.8085,115.8085,115.2034,115.2034,14134.0
2017-07-31 09:35:00,123.93,124.54,123.93,124.54,10929.0,115.3803,115.9482,115.3803,115.9482,10929.0
2017-07-31 09:40:00,124.53,124.53,124.32,124.42,14542.0,115.9389,115.9389,115.7434,115.8365,14542.0
2017-07-31 09:45:00,124.35,124.36,124.04,124.06,9600.0,115.7713,115.7806,115.4827,115.5013,9600.0
2017-07-31 09:50:00,124.09,124.1,123.65,123.69,1700.0,115.5292,115.5385,115.1196,115.1568,1700.0
2017-07-31 09:55:00,123.72,123.86,123.66,123.78,6100.0,115.1848,115.3151,115.1289,115.2406,6100.0
2017-07-31 10:00:00,123.8,123.9,123.51,123.61,16297.0,115.2592,115.3523,114.9892,115.0823,16297.0
2017-07-31 10:05:00,123.6,124.15,123.49,124.11,26050.0,115.073,115.5851,114.9706,115.5479,26050.0
2017-07-31 10:10:00,124.12,124.13,123.9,123.91,9019.0,115.5572,115.5665,115.3523,115.3616,9019.0
2017-07-31 10:15:00,123.9,124.18,123.9,124.07,10610.0,115.3523,115.613,115.3523,115.5106,10610.0
2017-07-31 10:20:00,124.05,124.12,123.86,123.87,16721.0,115.492,115.5572,115.3151,115.3244,16721.0
2017-07-31 10:25:00,123.83,123.88,123.75,123.78,17389.0,115.2872,115.3337,115.2127,115.2406,17389.0
2017-07-31 10:30:00,123.75,123.91,123.72,123.8,11337.0,115.2127,115.3616,115.1848,115.2592,11337.0
2017-07-31 10:35:00,123.8,123.81,123.67,123.79,14623.0,115.2592,115.2685,115.1382,115.2499,14623.0
2017-07-31 10:40:00,123.83,123.93,123.68,123.91,7965.0,115.2872,115.3803,115.1475,115.3616,7965.0
2017-07-31 10:45:00,123.94,124.03,123.92,123.99,15355.0,115.3896,115.4734,115.371,115.4361,15355.0
2017-07-31 10:50:00,123.95,123.95,123.84,123.9,4217.0,115.3989,115.3989,115.2965,115.3523,4217.0
2017-07-31 10:55:00,123.89,124.05,123.83,123.95,24908.0,115.343,115.492,115.2872,115.3989,24908.0
2017-07-31 11:00:00,123.89,123.89,123.53,123.56,9802.0,115.343,115.343,115.0079,115.0358,9802.0
2017-07-31 11:05:00,123.49,123.56,123.05,123.39,14859.0,114.9706,115.0358,114.561,114.8775,14859.0
2017-07-31 11:10:00,123.39,123.6,123.38,123.5,27995.0,114.8775,115.073,114.8682,114.9799,27995.0
2017-07-31 11:15:00,123.42,123.57,123.34,123.34,5650.0,114.9055,115.0451,114.831,114.831,5650.0
2017-07-31 11:20:00,123.37,123.56,123.35,123.45,5400.0,114.8589,115.0358,114.8403,114.9334,5400.0
2017-07-31 11:25:00,123.44,123.49,123.23,123.35,7516.0,114.9241,114.9706,114.7286,114.8403,7516.0
2017-07-31 11:30:00,123.36,123.75,123.36,123.75,7411.0,114.8496,115.2127,114.8496,115.2127,7411.0
2017-07-31 11:35:00,123.75,124.01,123.74,123.91,7528.0,115.2127,115.4548,115.2034,115.3616,7528.0
2017-07-31 11:40:00,123.87,123.94,123.73,123.93,14796.0,115.3244,115.3896,115.1941,115.3803,14796.0
2017-07-31 11:45:00,123.86,123.93,123.73,123.73,3200.0,115.3151,115.3803,115.1941,115.1941,3200.0
2017-07-31 11:50:00,123.73,123.73,123.44,123.49,22427.0,115.1941,115.1941,114.9241,114.9706,22427.0
2017-07-31 11:55:00,123.46,123.51,123.12,123.27,17338.0,114.9427,114.9892,114.6261,114.7658,17338.0
2017-07-31 12:00:00,123.27,123.43,123.27,123.31,7873.0,114.7658,114.9148,114.7658,114.803,7873.0
2017-07-31 12:05:00,123.25,123.33,123.23,123.33,3233.0,114.7472,114.8217,114.7286,114.8217,3233.0
2017-07-31 12:10:00,123.31,123.56,123.3,123.56,8185.0,114.803,115.0358,114.7937,115.0358,8185.0
2017-07-31 12:15:00,123.55,123.62,123.38,123.47,4619.0,115.0265,115.0917,114.8682,114.952,4619.0
2017-07-31 12:20:00,123.41,123.45,123.36,123.41,1883.0,114.8961,114.9334,114.8496,114.8961,1883.0
2017-07-31 12:25:00,123.41,123.41,123.21,123.26,3291.0,114.8961,114.8961,114.7099,114.7565,3291.0
2017-07-31 12:30:00,123.21,123.25,123.14,123.14,8637.0,114.7099,114.7472,114.6448,114.6448,8637.0
2017-07-31 12:35:00,123.21,123.22,123.12,123.16,2835.0,114.7099,114.7193,114.6261,114.6634,2835.0
2017-07-31 12:40:00,123.18,123.21,123.07,123.14,14790.0,114.682,114.7099,114.5796,114.6448,14790.0
2017-07-31 12:45:00,123.15,123.37,123.14,123.22,9145.0,114.6541,114.8589,114.6448,114.7193,9145.0
2017-07-31 12:50:00,123.27,123.49,123.26,123.44,3500.0,114.7658,114.9706,114.7565,114.9241,3500.0
2017-07-31 12:55:00,123.48,123.62,123.48,123.62,2200.0,114.9613,115.0917,114.9613,115.0917,2200.0
2017-07-31 13:00:00,123.57,123.57,123.14,123.18,17068.0,115.0451,115.0451,114.6448,114.682,17068.0
2017-07-31 13:05:00,123.13,123.28,123.09,123.12,7931.0,114.6355,114.7751,114.5982,114.6261,7931.0
2017-07-31 13:10:00,123.11,123.17,123.1,123.11,7666.0,114.6168,114.6727,114.6075,114.6168,7666.0
2017-07-31 13:15:00,123.1,123.38,123.01,123.31,23740.0,114.6075,114.8682,114.5237,114.803,23740.0
2017-07-31 13:20:00,123.34,123.71,123.3,123.65,8905.0,114.831,115.1754,114.7937,115.1196,8905.0
2017-07-31 13:25:00,123.66,123.86,123.59,123.73,7167.0,115.1289,115.3151,115.0637,115.1941,7167.0
2017-07-31 13:30:00,123.78,123.96,123.75,123.75,36000.0,115.2406,115.4082,115.2127,115.2127,36000.0
2017-07-31 13:35:00,123.8,123.83,123.68,123.75,21502.0,115.2592,115.2872,115.1475,115.2127,21502.0
2017-07-31 13:40:00,123.74,123.84,123.7,123.82,20832.0,115.2034,115.2965,115.1661,115.2779,20832.0
2017-07-31 13:45:00,123.82,124.13,123.78,124.13,8099.0,115.2779,115.5665,115.2406,115.5665,8099.0
2017-07-31 13:50:00,124.08,124.15,123.99,124.01,9519.0,115.5199,115.5851,115.4361,115.4548,9519.0
2017-07-31 13:55:00,123.97,124.01,123.73,123.76,12825.0,115.4175,115.4548,115.1941,115.222,12825.0
2017-07-31 14:00:00,123.72,123.83,123.6,123.63,9430.0,115.1848,115.2872,115.073,115.101,9430.0
2017-07-31 14:05:00,123.64,123.66,123.54,123.58,11300.0,115.1103,115.1289,115.0172,115.0544,11300.0
2017-07-31 14:10:00,123.59,123.6,123.48,123.51,2500.0,115.0637,115.073,114.9613,114.9892,2500.0
2017-07-31 14:15:00,123.48,123.61,123.48,123.59,7621.0,114.9613,115.0823,114.9613,115.0637,7621.0
2017-07-31 14:20:00,123.63,123.9,123.63,123.9,5550.0,115.101,115.3523,115.101,115.3523,5550.0
2017-07-31 14:25:00,123.88,124.02,123.87,124.02,3800.0,115.3337,115.4641,115.3244,115.4641,3800.0
2017-07-31 14:30:00,124.04,124.06,123.93,123.93,23847.0,115.4827,115.5013,115.3803,115.3803,23847.0
2017-07-31 14:35:00,123.92,123.92,123.71,123.74,8086.0,115.371,115.371,115.1754,115.2034,8086.0
2017-07-31 14:40:00,123.71,123.71,123.57,123.63,9706.0,115.1754,115.1754,115.0451,115.101,9706.0
2017-07-31 14:45:00,123.67,123.72,123.57,123.64,6100.0,115.1382,115.1848,115.0451,115.1103,6100.0
2017-07-31 14:50:00,123.62,123.62,123.5,123.56,5730.0,115.0917,115.0917,114.9799,115.0358,5730.0
2017-07-31 14:55:00,123.54,123.6,123.54,123.55,3680.0,115.0172,115.073,115.0172,115.0265,3680.0
2017-07-31 15:00:00,123.58,123.67,123.55,123.57,7064.0,115.0544,115.1382,115.0265,115.0451,7064.0
2017-07-31 15:05:00,123.56,123.62,123.48,123.54,6167.0,115.0358,115.0917,114.9613,115.0172,6167.0
2017-07-31 15:10:00,123.53,123.77,123.53,123.77,4217.0,115.0079,115.2313,115.0079,115.2313,4217.0
2017-07-31 15:15:00,123.81,123.94,123.76,123.94,19922.0,115.2685,115.3896,115.222,115.3896,19922.0
2017-07-31 15:20:00,123.88,123.95,123.82,123.9,8250.0,115.3337,115.3989,115.2779,115.3523,8250.0
2017-07-31 15:25:00,123.89,123.92,123.73,123.74,11703.0,115.343,115.371,115.1941,115.2034,11703.0
2017-07-31 15:30:00,123.77,123.82,123.68,123.71,4548.0,115.2313,115.2779,115.1475,115.1754,4548.0
2017-07-31 15:35:00,123.69,123.76,123.61,123.61,11763.0,115.1568,115.222,115.0823,115.0823,11763.0
2017-07-31 15:40:00,123.6,123.65,123.46,123.47,17289.0,115.073,115.1196,114.9427,114.952,17289.0
2017-07-31 15:45:00,123.45,123.48,123.36,123.39,25486.0,114.9334,114.9613,114.8496,114.8775,25486.0
2017-07-31 15:50:00,123.38,123.4,123.2,123.24,45384.0,114.8682,114.8868,114.7006,114.7379,45384.0
2017-07-31 15:55:00,123.23,123.26,123.04,123.13,89726.0,114.7286,114.7565,114.5517,114.6355,89726.0
2017-08-01 09:30:00,123.8,124.54,123.11,123.71,23301.0,115.2592,115.9482,114.6168,115.1754,23301.0
2017-08-01 09:35:00,123.98,124.18,123.12,123.43,74438.0,115.4268,115.613,114.6261,114.9148,74438.0
2017-08-01 09:40:00,123.43,124.0,123.43,123.88,21649.0,114.9148,115.4454,114.9148,115.3337,21649.0
2017-08-01 09:45:00,123.77,123.87,123.12,123.24,38603.0,115.2313,115.3244,114.6261,114.7379,38603.0
2017-08-01 09:50:00,123.45,123.49,122.71,122.95,32137.0,114.9334,114.9706,114.2444,114.4679,32137.0
2017-08-01 09:55:00,122.97,123.59,122.91,123.59,8858.0,114.4865,115.0637,114.4306,115.0637,8858.0
2017-08-01 10:00:00,123.63,123.63,122.92,122.98,25865.0,115.101,115.101,114.4399,114.4958,25865.0
2017-08-01 10:05:00,123.0,123.14,122.67,123.04,22904.0,114.5144,114.6448,114.2072,114.5517,22904.0
2017-08-01 10:10:00,123.12,123.3,123.0,123.21,15949.0,114.6261,114.7937,114.5144,114.7099,15949.0
2017-08-01 10:15:00,123.29,123.29,122.96,123.12,7841.0,114.7844,114.7844,114.4772,114.6261,7841.0
2017-08-01 10:20:00,123.0,123.17,122.95,122.95,9400.0,114.5144,114.6727,114.4679,114.4679,9400.0
2017-08-01 10:25:00,123.03,123.09,122.57,122.57,15179.0,114.5424,114.5982,114.1141,114.1141,15179.0
2017-08-01 10:30:00,122.65,123.21,122.59,123.13,20029.0,114.1886,114.7099,114.1327,114.6355,20029.0
2017-08-01 10:35:00,123.16,123.28,123.09,123.14,7609.0,114.6634,114.7751,114.5982,114.6448,7609.0
2017-08-01 10:40:00,123.18,123.4,123.0,123.24,15858.0,114.682,114.8868,114.5144,114.7379,15858.0
2017-08-01 10:45:00,123.28,123.59,123.25,123.31,13102.0,114.7751,115.0637,114.7472,114.803,13102.0
2017-08-01 10:50:00,123.3,123.56,123.25,123.38,12406.0,114.7937,115.0358,114.7472,114.8682,12406.0
2017-08-01 10:55:00,123.45,123.5,123.15,123.18,15170.0,114.9334,114.9799,114.6541,114.682,15170.0
2017-08-01 11:00:00,123.23,123.46,123.18,123.35,15562.0,114.7286,114.9427,114.682,114.8403,15562.0
2017-08-01 11:05:00,123.35,123.55,122.5,122.73,18406.0,114.8403,115.0265,114.0489,114.2631,18406.0
2017-08-01 11:10:00,122.7,123.0,122.43,122.43,7250.0,114.2351,114.5144,113.9838,113.9838,7250.0
2017-08-01 11:15:00,122.47,122.55,122.1,122.26,19550.0,114.021,114.0955,113.6765,113.8255,19550.0
2017-08-01 11:20:00,122.22,122.23,119.82,120.81,125260.0,113.7882,113.7975,111.5538,112.4755,125260.0
2017-08-01 11:25:00,120.73,121.08,119.95,120.21,76038.0,112.401,112.7269,111.6748,111.9169,76038.0
2017-08-01 11:30:00,120.32,120.87,120.17,120.29,44171.0,112.0193,112.5314,111.8797,111.9914,44171.0
2017-08-01 11:35:00,120.23,120.3,119.63,119.93,46116.0,111.9355,112.0007,111.3769,111.6562,46116.0
2017-08-01 11:40:00,119.97,120.49,119.9,120.25,24777.0,111.6935,112.1776,111.6283,111.9541,24777.0
2017-08-01 11:45:00,120.14,120.53,119.7,119.82,55321.0,111.8517,112.2148,111.4421,111.5538,55321.0
2017-08-01 11:50:00,119.94,119.95,119.25,119.7,46864.0,111.6655,111.6748,111.0231,111.4421,46864.0
2017-08-01 11:55:00,119.7,120.18,119.55,120.1,21116.0,111.4421,111.889,111.3024,111.8145,21116.0
2017-08-01 12:00:00,120.1,120.1,119.67,119.92,20982.0,111.8145,111.8145,111.4142,111.6469,20982.0
2017-08-01 12:05:00,119.91,120.0,119.13,119.16,35320.0,111.6376,111.7214,110.9114,110.9393,35320.0
2017-08-01 12:10:00,119.17,119.28,117.64,117.71,56169.0,110.9487,111.0511,109.5242,109.5894,56169.0
2017-08-01 12:15:00,117.91,119.03,117.91,119.0,75089.0,109.7756,110.8183,109.7756,110.7904,75089.0
2017-08-01 12:20:00,119.0,119.75,118.8,119.67,46806.0,110.7904,111.4886,110.6042,111.4142,46806.0
2017-08-01 12:25:00,119.67,119.94,119.43,119.56,23525.0,111.4142,111.6655,111.1907,111.3117,23525.0
2017-08-01 12:30:00,119.56,119.76,119.39,119.5,30499.0,111.3117,111.498,111.1535,111.2559,30499.0
2017-08-01 12:35:00,119.45,119.57,119.18,119.5,24772.0,111.2093,111.3211,110.958,111.2559,24772.0
2017-08-01 12:40:00,119.49,119.5,119.29,119.44,8763.0,111.2466,111.2559,111.0604,111.2,8763.0
2017-08-01 12:45:00,119.39,119.65,118.61,119.65,27423.0,111.1535,111.3955,110.4273,111.3955,27423.0
2017-08-01 12:50:00,119.56,119.63,119.5,119.54,31310.0,111.3117,111.3769,111.2559,111.2931,31310.0
2017-08-01 12:55:00,119.6,119.76,119.49,119.75,13248.0,111.349,111.498,111.2466,111.4886,13248.0
2017-08-01 13:00:00,119.8,119.8,119.44,119.63,16076.0,111.5352,111.5352,111.2,111.3769,16076.0
2017-08-01 13:05:00,119.63,119.63,119.42,119.53,24763.0,111.3769,111.3769,111.1814,111.2838,24763.0
2017-08-01 13:10:00,119.5,119.62,119.48,119.52,11000.0,111.2559,111.3676,111.2373,111.2745,11000.0
2017-08-01 13:15:00,119.51,119.62,119.44,119.48,30630.0,111.2652,111.3676,111.2,111.2373,30630.0
2017-08-01 13:20:00,119.48,119.48,118.89,118.94,19889.0,111.2373,111.2373,110.688,110.7345,19889.0
2017-08-01 13:25:00,119.03,119.05,118.77,118.89,8833.0,110.8183,110.8369,110.5762,110.688,8833.0
2017-08-01 13:30:00,118.93,119.02,118.83,118.92,9401.0,110.7252,110.809,110.6321,110.7159,9401.0
2017-08-01 13:35:00,118.94,118.98,118.58,118.6,14003.0,110.7345,110.7718,110.3994,110.418,14003.0
2017-08-01 13:40:00,118.58,118.71,118.35,118.39,26190.0,110.3994,110.5204,110.1852,110.2225,26190.0
2017-08-01 13:45:00,118.39,118.43,117.9,118.08,18924.0,110.2225,110.2597,109.7663,109.9339,18924.0
2017-08-01 13:50:00,118.11,118.17,117.72,117.8,45816.0,109.9618,110.0176,109.5987,109.6732,45816.0
2017-08-01 13:55:00,117.84,117.9,117.25,117.46,23665.0,109.7104,109.7663,109.1611,109.3566,23665.0
2017-08-01 14:00:00,117.51,117.57,117.26,117.36,38120.0,109.4032,109.459,109.1704,109.2635,38120.0
2017-08-01 14:05:00,117.36,117.4,116.92,116.96,40659.0,109.2635,109.3008,108.8539,108.8911,40659.0
2017-08-01 14:10:00,116.97,117.22,116.71,116.85,44979.0,108.9004,109.1332,108.6584,108.7887,44979.0
2017-08-01 14:15:00,116.86,116.9,116.35,116.61,34498.0,108.798,108.8353,108.3232,108.5653,34498.0
2017-08-01 14:20:00,116.61,116.71,116.39,116.64,19900.0,108.5653,108.6584,108.3604,108.5932,19900.0
2017-08-01 14:25:00,116.64,116.76,116.28,116.66,37016.0,108.5932,108.7049,108.258,108.6118,37016.0
2017-08-01 14:30:00,116.73,117.02,116.64,116.84,81577.0,108.677,108.947,108.5932,108.7794,81577.0
2017-08-01 14:35:00,116.81,117.66,116.75,117.52,38087.0,108.7515,109.5428,108.6956,109.4125,38087.0
2017-08-01 14:40:00,117.57,118.36,117.47,118.21,55469.0,109.459,110.1945,109.3659,110.0549,55469.0
2017-08-01 14:45:00,118.16,118.31,117.94,118.06,20749.0,110.0083,110.148,109.8035,109.9152,20749.0
2017-08-01 14:50:00,118.07,118.84,117.98,118.57,47389.0,109.9245,110.6414,109.8408,110.39,47389.0
2017-08-01 14:55:00,118.56,118.8,118.5,118.65,20033.0,110.3807,110.6042,110.3249,110.4645,20033.0
2017-08-01 15:00:00,118.59,118.67,118.5,118.61,32546.0,110.4087,110.4831,110.3249,110.4273,32546.0
2017-08-01 15:05:00,118.6,118.61,117.99,118.1,29287.0,110.418,110.4273,109.8501,109.9525,29287.0
2017-08-01 15:10:00,118.07,118.32,117.94,118.1,15059.0,109.9245,110.1573,109.8035,109.9525,15059.0
2017-08-01 15:15:00,118.1,118.18,118.0,118.07,26831.0,109.9525,110.027,109.8594,109.9245,26831.0
2017-08-01 15:20:00,118.05,118.09,117.74,117.84,24708.0,109.9059,109.9432,109.6173,109.7104,24708.0
2017-08-01 15:25:00,117.8,118.1,117.78,118.02,45097.0,109.6732,109.9525,109.6545,109.878,45097.0
2017-08-01 15:30:00,118.04,118.21,118.02,118.21,38855.0,109.8966,110.0549,109.878,110.0549,38855.0
2017-08-01 15:35:00,118.24,118.55,118.24,118.4,49615.0,110.0828,110.3714,110.0828,110.2318,49615.0
2017-08-01 15:40:00,118.4,119.0,118.37,118.95,53702.0,110.2318,110.7904,110.2038,110.7438,53702.0
2017-08-01 15:45:00,118.95,119.15,118.75,119.1,84103.0,110.7438,110.93,110.5576,110.8835,84103.0
2017-08-01 15:50:00,119.1,119.52,119.1,119.13,87801.0,110.8835,111.2745,110.8835,110.9114,87801.0
2017-08-01 15:55:00,119.11,119.46,118.72,119.27,158363.0,110.8928,111.2186,110.5297,111.0418,158363.0
2017-08-02 09:30:00,120.01,121.05,114.51,116.1,34125.0,111.7307,112.699,106.6101,108.0904,34125.0
2017-08-02 09:35:00,116.11,117.9,116.0,117.2,370875.0,108.0998,109.7663,107.9973,109.1146,370875.0
2017-08-02 09:40:00,117.23,119.49,117.05,119.47,158584.0,109.1425,111.2466,108.9749,111.228,158584.0
2017-08-02 09:45:00,119.36,120.52,118.55,119.53,128889.0,111.1255,112.2055,110.3714,111.2838,128889.0
2017-08-02 09:50:00,119.53,121.22,119.49,120.16,108608.0,111.2838,112.8572,111.2466,111.8704,108608.0
2017-08-02 09:55:00,120.21,120.48,118.9,118.98,99344.0,111.9169,112.1683,110.6973,110.7718,99344.0
2017-08-02 10:00:00,118.9,118.93,118.08,118.3,28950.0,110.6973,110.7252,109.9339,110.1387,28950.0
2017-08-02 10:05:00,118.1,118.47,118.05,118.35,34013.0,109.9525,110.2969,109.9059,110.1852,34013.0
2017-08-02 10:10:00,118.32,118.33,117.76,117.98,32630.0,110.1573,110.1666,109.6359,109.8408,32630.0
2017-08-02 10:15:00,117.96,118.31,117.56,117.97,39366.0,109.8221,110.148,109.4497,109.8314,39366.0
2017-08-02 10:20:00,118.15,118.15,117.31,117.59,39045.0,109.999,109.999,109.217,109.4777,39045.0
2017-08-02 10:25:00,117.59,117.96,117.33,117.61,28096.0,109.4777,109.8221,109.2356,109.4963,28096.0
2017-08-02 10:30:00,117.67,117.86,117.31,117.34,38678.0,109.5521,109.729,109.217,109.2449,38678.0
2017-08-02 10:35:00,117.22,117.34,116.6,116.61,42006.0,109.1332,109.2449,108.556,108.5653,42006.0
2017-08-02 10:40:00,116.85,117.23,116.49,117.04,39146.0,108.7887,109.1425,108.4535,108.9656,39146.0
2017-08-02 10:45:00,117.09,117.72,116.8,117.52,22128.0,109.0121,109.5987,108.7422,109.4125,22128.0
2017-08-02 10:50:00,117.63,118.04,117.38,117.76,22688.0,109.5149,109.8966,109.2821,109.6359,22688.0
2017-08-02 10:55:00,117.75,117.8,117.14,117.3,27507.0,109.6266,109.6732,109.0587,109.2077,27507.0
2017-08-02 11:00:00,117.39,118.17,117.38,118.07,42594.0,109.2915,110.0176,109.2821,109.9245,42594.0
2017-08-02 11:05:00,118.0,120.45,117.88,119.58,307439.0,109.8594,112.1403,109.7476,111.3304,307439.0
2017-08-02 11:10:00,119.91,119.91,118.99,119.78,56915.0,111.6376,111.6376,110.7811,111.5166,56915.0
2017-08-02 11:15:00,119.78,121.5,119.4,120.98,103930.0,111.5166,113.1179,111.1628,112.6338,103930.0
2017-08-02 11:20:00,120.98,122.91,120.86,122.91,180821.0,112.6338,114.4306,112.5221,114.4306,180821.0
2017-08-02 11:25:00,122.86,123.5,122.45,122.7,196147.0,114.3841,114.9799,114.0024,114.2351,196147.0
2017-08-02 11:30:00,122.96,122.98,121.44,121.45,61930.0,114.4772,114.4958,113.0621,113.0714,61930.0
2017-08-02 11:35:00,121.42,122.09,121.31,121.32,24900.0,113.0434,113.6672,112.941,112.9503,24900.0
2017-08-02 11:40:00,121.42,121.8,121.34,121.58,77516.0,113.0434,113.3972,112.9689,113.1924,77516.0
2017-08-02 11:45:00,121.48,121.77,121.48,121.62,35248.0,113.0993,113.3693,113.0993,113.2296,35248.0
2017-08-02 11:50:00,121.57,121.65,121.12,121.26,55822.0,113.1831,113.2576,112.7641,112.8945,55822.0
2017-08-02 11:55:00,121.3,121.83,121.0,121.38,55059.0,112.9317,113.4251,112.6524,113.0062,55059.0
2017-08-02 12:00:00,121.43,121.59,120.73,120.95,11861.0,113.0527,113.2017,112.401,112.6059,11861.0
2017-08-02 12:05:00,120.84,121.0,120.56,120.64,8705.0,112.5034,112.6524,112.2428,112.3172,8705.0
2017-08-02 12:10:00,120.63,120.91,119.98,120.1,29116.0,112.3079,112.5686,111.7028,111.8145,29116.0
2017-08-02 12:15:00,120.3,120.78,120.26,120.78,3961.0,112.0007,112.4476,111.9635,112.4476,3961.0
2017-08-02 12:20:00,120.73,120.74,120.14,120.26,10638.0,112.401,112.4103,111.8517,111.9635,10638.0
2017-08-02 12:25:00,120.46,120.48,120.32,120.38,5178.0,112.1497,112.1683,112.0193,112.0752,5178.0
2017-08-02 12:30:00,120.35,120.76,120.09,120.15,17710.0,112.0472,112.429,111.8052,111.861,17710.0
2017-08-02 12:35:00,120.15,120.21,119.79,120.0,11078.0,111.861,111.9169,111.5259,111.7214,11078.0
2017-08-02 12:40:00,120.07,120.63,119.9,120.2,23409.0,111.7866,112.3079,111.6283,111.9076,23409.0
2017-08-02 12:45:00,120.25,120.7,120.13,120.56,21100.0,111.9541,112.3731,111.8424,112.2428,21100.0
2017-08-02 12:50:00,120.63,120.79,120.24,120.73,12017.0,112.3079,112.4569,111.9448,112.401,12017.0
2017-08-02 12:55:00,120.67,121.03,120.67,120.7,9222.0,112.3452,112.6803,112.3452,112.3731,9222.0
2017-08-02 13:00:00,120.72,120.79,120.52,120.64,8049.0,112.3917,112.4569,112.2055,112.3172,8049.0
2017-08-02 13:05:00,120.63,121.32,120.63,121.25,24588.0,112.3079,112.9503,112.3079,112.8852,24588.0
2017-08-02 13:10:00,121.33,121.43,120.96,121.23,6863.0,112.9596,113.0527,112.6152,112.8665,6863.0
2017-08-02 13:15:00,121.33,121.36,121.05,121.09,12503.0,112.9596,112.9876,112.699,112.7362,12503.0
2017-08-02 13:20:00,121.11,121.19,120.97,121.03,8275.0,112.7548,112.8293,112.6245,112.6803,8275.0
2017-08-02 13:25:00,121.0,121.19,120.96,121.15,16790.0,112.6524,112.8293,112.6152,112.7921,16790.0
2017-08-02 13:30:00,121.1,121.23,120.8,120.86,24033.0,112.7455,112.8665,112.4662,112.5221,24033.0
2017-08-02 13:35:00,120.83,120.96,120.77,120.87,14332.0,112.4941,112.6152,112.4383,112.5314,14332.0
2017-08-02 13:40:00,120.87,121.51,120.85,121.33,56574.0,112.5314,113.1272,112.5128,112.9596,56574.0
2017-08-02 13:45:00,121.28,121.36,120.51,120.57,112904.0,112.9131,112.9876,112.1962,112.2521,112904.0
2017-08-02 13:50:00,120.58,120.84,120.43,120.68,21018.0,112.2614,112.5034,112.1217,112.3545,21018.0
2017-08-02 13:55:00,120.71,121.04,120.65,120.93,21622.0,112.3824,112.6896,112.3266,112.5872,21622.0
2017-08-02 14:00:00,120.9,121.16,120.87,121.16,6461.0,112.5593,112.8014,112.5314,112.8014,6461.0
2017-08-02 14:05:00,121.11,121.88,121.09,121.62,25376.0,112.7548,113.4717,112.7362,113.2296,25376.0
2017-08-02 14:10:00,121.65,121.65,121.2,121.48,42254.0,113.2576,113.2576,112.8386,113.0993,42254.0
2017-08-02 14:15:00,121.47,121.68,121.34,121.6,8334.0,113.09,113.2855,112.9689,113.211,8334.0
2017-08-02 14:20:00,121.55,122.0,121.55,121.97,20450.0,113.1645,113.5834,113.1645,113.5555,20450.0
2017-08-02 14:25:00,122.0,122.43,121.76,121.84,35422.0,113.5834,113.9838,113.36,113.4345,35422.0
2017-08-02 14:30:00,121.82,122.1,121.82,122.0,8101.0,113.4158,113.6765,113.4158,113.5834,8101.0
2017-08-02 14:35:00,122.01,122.28,121.61,121.94,24809.0,113.5927,113.8441,113.2203,113.5276,24809.0
2017-08-02 14:40:00,121.87,121.87,121.31,121.31,8308.0,113.4624,113.4624,112.941,112.941,8308.0
2017-08-02 14:45:00,121.34,122.18,121.33,122.18,15886.0,112.9689,113.751,112.9596,113.751,15886.0
2017-08-02 14:50:00,122.06,122.52,122.05,122.31,20955.0,113.6393,114.0675,113.63,113.872,20955.0
2017-08-02 14:55:00,122.31,122.62,122.3,122.46,19919.0,113.872,114.1606,113.8627,114.0117,19919.0
2017-08-02 15:00:00,122.48,122.87,122.41,122.67,33727.0,114.0303,114.3934,113.9651,114.2072,33727.0
2017-08-02 15:05:00,122.63,122.94,122.36,122.45,14119.0,114.17,114.4586,113.9186,114.0024,14119.0
2017-08-02 15:10:00,122.41,122.93,122.38,122.67,25761.0,113.9651,114.4493,113.9372,114.2072,25761.0
2017-08-02 15:15:00,122.67,122.67,122.43,122.54,22258.0,114.2072,114.2072,113.9838,114.0862,22258.0
2017-08-02 15:20:00,122.48,122.64,122.36,122.6,54711.0,114.0303,114.1793,113.9186,114.142,54711.0
2017-08-02 15:25:00,122.56,122.85,122.56,122.77,51789.0,114.1048,114.3748,114.1048,114.3003,51789.0
2017-08-02 15:30:00,122.8,122.89,122.44,122.66,28920.0,114.3282,114.412,113.9931,114.1979,28920.0
2017-08-02 15:35:00,122.65,123.12,122.65,123.02,76508.0,114.1886,114.6261,114.1886,114.533,76508.0
2017-08-02 15:40:00,123.02,123.06,122.9,122.91,108911.0,114.533,114.5703,114.4213,114.4306,108911.0
2017-08-02 15:45:00,122.92,123.09,122.9,123.07,82356.0,114.4399,114.5982,114.4213,114.5796,82356.0
2017-08-02 15:50:00,123.08,123.1,122.79,122.95,117042.0,114.5889,114.6075,114.3189,114.4679,117042.0
2017-08-02 15:55:00,122.94,123.5,122.94,123.18,163511.0,114.4586,114.9799,114.4586,114.682,163511.0
2017-08-03 09:30:00,123.15,123.86,122.02,123.31,53092.0,114.6541,115.3151,113.602,114.803,53092.0
2017-08-03 09:35:00,122.9,124.25,122.62,123.75,58171.0,114.4213,115.6782,114.1606,115.2127,58171.0
2017-08-03 09:40:00,123.58,124.09,122.66,123.58,48715.0,115.0544,115.5292,114.1979,115.0544,48715.0
2017-08-03 09:45:00,123.64,124.25,123.41,123.81,48880.0,115.1103,115.6782,114.8961,115.2685,48880.0
2017-08-03 09:50:00,123.6,123.77,122.94,122.95,24812.0,115.073,115.2313,114.4586,114.4679,24812.0
2017-08-03 09:55:00,122.95,123.03,122.11,122.31,46560.0,114.4679,114.5424,113.6858,113.872,46560.0
2017-08-03 10:00:00,122.26,122.5,122.08,122.15,45916.0,113.8255,114.0489,113.6579,113.7231,45916.0
2017-08-03 10:05:00,122.05,122.11,121.8,121.88,31231.0,113.63,113.6858,113.3972,113.4717,31231.0
2017-08-03 10:10:00,121.88,122.37,121.85,122.32,24770.0,113.4717,113.9279,113.4438,113.8813,24770.0
2017-08-03 10:15:00,122.28,122.36,122.15,122.33,15120.0,113.8441,113.9186,113.7231,113.8907,15120.0
2017-08-03 10:20:00,122.33,122.64,122.32,122.62,11406.0,113.8907,114.1793,113.8813,114.1606,11406.0
2017-08-03 10:25:00,122.63,122.8,122.58,122.75,9233.0,114.17,114.3282,114.1234,114.2817,9233.0
2017-08-03 10:30:00,122.8,122.86,122.03,122.03,25753.0,114.3282,114.3841,113.6113,113.6113,25753.0
2017-08-03 10:35:00,121.95,122.39,121.88,122.16,40799.0,113.5369,113.9465,113.4717,113.7324,40799.0
2017-08-03 10:40:00,122.15,122.2,121.83,121.85,31834.0,113.7231,113.7696,113.4251,113.4438,31834.0
2017-08-03 10:45:00,121.88,121.88,120.79,120.94,40111.0,113.4717,113.4717,112.4569,112.5965,40111.0
2017-08-03 10:50:00,120.98,121.41,120.93,121.41,35570.0,112.6338,113.0341,112.5872,113.0341,35570.0
2017-08-03 10:55:00,121.38,121.74,121.01,121.01,23678.0,113.0062,113.3414,112.6617,112.6617,23678.0
2017-08-03 11:00:00,121.13,121.5,121.05,121.33,11900.0,112.7734,113.1179,112.699,112.9596,11900.0
2017-08-03 11:05:00,121.3,121.3,120.91,120.98,15339.0,112.9317,112.9317,112.5686,112.6338,15339.0
2017-08-03 11:10:00,121.0,121.0,120.67,120.92,10838.0,112.6524,112.6524,112.3452,112.5779,10838.0
2017-08-03 11:15:00,120.95,121.24,120.78,121.2,36555.0,112.6059,112.8758,112.4476,112.8386,36555.0
2017-08-03 11:20:00,121.24,121.45,121.17,121.32,12300.0,112.8758,113.0714,112.8107,112.9503,12300.0
2017-08-03 11:25:00,121.31,121.51,121.21,121.48,19850.0,112.941,113.1272,112.8479,113.0993,19850.0
2017-08-03 11:30:00,121.46,121.57,120.86,121.0,25716.0,113.0807,113.1831,112.5221,112.6524,25716.0
2017-08-03 11:35:00,121.0,121.05,120.8,120.96,41850.0,112.6524,112.699,112.4662,112.6152,41850.0
2017-08-03 11:40:00,120.96,121.14,120.9,121.06,8355.0,112.6152,112.7827,112.5593,112.7083,8355.0
2017-08-03 11:45:00,121.02,121.1,120.83,120.85,9479.0,112.671,112.7455,112.4941,112.5128,9479.0
2017-08-03 11:50:00,120.85,121.25,120.84,121.25,20289.0,112.5128,112.8852,112.5034,112.8852,20289.0
2017-08-03 11:55:00,121.31,121.41,121.08,121.15,11954.0,112.941,113.0341,112.7269,112.7921,11954.0
2017-08-03 12:00:00,121.12,121.2,120.85,121.0,10712.0,112.7641,112.8386,112.5128,112.6524,10712.0
2017-08-03 12:05:00,121.03,121.32,121.02,121.11,10906.0,112.6803,112.9503,112.671,112.7548,10906.0
2017-08-03 12:10:00,121.1,121.16,120.97,121.07,10814.0,112.7455,112.8014,112.6245,112.7176,10814.0
2017-08-03 12:15:00,121.01,121.09,120.98,120.98,9234.0,112.6617,112.7362,112.6338,112.6338,9234.0
2017-08-03 12:20:00,121.02,121.1,120.91,120.91,5072.0,112.671,112.7455,112.5686,112.5686,5072.0
2017-08-03 12:25:00,120.91,120.95,120.84,120.95,10094.0,112.5686,112.6059,112.5034,112.6059,10094.0
2017-08-03 12:30:00,120.98,121.44,120.92,121.43,12450.0,112.6338,113.0621,112.5779,113.0527,12450.0
2017-08-03 12:35:00,121.32,121.43,121.25,121.43,3506.0,112.9503,113.0527,112.8852,113.0527,3506.0
2017-08-03 12:40:00,121.43,121.62,121.43,121.59,9901.0,113.0527,113.2296,113.0527,113.2017,9901.0
2017-08-03 12:45:00,121.6,121.93,121.56,121.78,22698.0,113.211,113.5182,113.1738,113.3786,22698.0
2017-08-03 12:50:00,121.76,121.76,121.37,121.44,19173.0,113.36,113.36,112.9969,113.0621,19173.0
2017-08-03 12:55:00,121.44,121.77,121.18,121.32,12984.0,113.0621,113.3693,112.82,112.9503,12984.0
2017-08-03 13:00:00,121.29,121.65,121.29,121.41,10880.0,112.9224,113.2576,112.9224,113.0341,10880.0
2017-08-03 13:05:00,121.44,121.47,121.34,121.39,7500.0,113.0621,113.09,112.9689,113.0155,7500.0
2017-08-03 13:10:00,121.39,121.46,121.29,121.39,8200.0,113.0155,113.0807,112.9224,113.0155,8200.0
2017-08-03 13:15:00,121.36,121.41,121.32,121.39,9698.0,112.9876,113.0341,112.9503,113.0155,9698.0
2017-08-03 13:20:00,121.42,121.54,121.34,121.34,6091.0,113.0434,113.1552,112.9689,112.9689,6091.0
2017-08-03 13:25:00,121.38,121.42,121.3,121.39,10906.0,113.0062,113.0434,112.9317,113.0155,10906.0
2017-08-03 13:30:00,121.42,121.44,121.32,121.38,21317.0,113.0434,113.0621,112.9503,113.0062,21317.0
2017-08-03 13:35:00,121.37,121.44,121.3,121.36,10256.0,112.9969,113.0621,112.9317,112.9876,10256.0
2017-08-03 13:40:00,121.33,121.35,121.06,121.19,9318.0,112.9596,112.9783,112.7083,112.8293,9318.0
2017-08-03 13:45:00,121.14,121.26,121.11,121.26,4536.0,112.7827,112.8945,112.7548,112.8945,4536.0
2017-08-03 13:50:00,121.26,121.41,121.1,121.1,8401.0,112.8945,113.0341,112.7455,112.7455,8401.0
2017-08-03 13:55:00,121.1,121.16,120.86,120.88,4709.0,112.7455,112.8014,112.5221,112.5407,4709.0
2017-08-03 14:00:00,120.9,120.94,120.67,120.73,8927.0,112.5593,112.5965,112.3452,112.401,8927.0
2017-08-03 14:05:00,120.77,120.9,120.73,120.83,16697.0,112.4383,112.5593,112.401,112.4941,16697.0
2017-08-03 14:10:00,120.82,120.98,120.77,120.89,11920.0,112.4848,112.6338,112.4383,112.55,11920.0
2017-08-03 14:15:00,120.87,120.92,120.78,120.86,10838.0,112.5314,112.5779,112.4476,112.5221,10838.0
2017-08-03 14:20:00,120.84,120.92,120.8,120.87,9058.0,112.5034,112.5779,112.4662,112.5314,9058.0
2017-08-03 14:25:00,120.86,120.86,120.36,120.4,11235.0,112.5221,112.5221,112.0566,112.0938,11235.0
2017-08-03 14:30:00,120.46,120.49,120.39,120.39,6650.0,112.1497,112.1776,112.0845,112.0845,6650.0
2017-08-03 14:35:00,120.39,120.42,120.16,120.16,7900.0,112.0845,112.1124,111.8704,111.8704,7900.0
2017-08-03 14:40:00,120.19,120.29,120.07,120.07,12286.0,111.8983,111.9914,111.7866,111.7866,12286.0
2017-08-03 14:45:00,120.12,120.19,120.07,120.18,10142.0,111.8331,111.8983,111.7866,111.889,10142.0
2017-08-03 14:50:00,120.18,120.18,120.06,120.13,13839.0,111.889,111.889,111.7773,111.8424,13839.0
2017-08-03 14:55:00,120.14,120.14,120.02,120.1,7940.0,111.8517,111.8517,111.74,111.8145,7940.0
2017-08-03 15:00:00,120.12,120.17,120.06,120.15,20033.0,111.8331,111.8797,111.7773,111.861,20033.0
2017-08-03 15:05:00,120.15,120.18,120.01,120.01,21771.0,111.861,111.889,111.7307,111.7307,21771.0
2017-08-03 15:10:00,120.01,120.01,119.74,119.74,18837.0,111.7307,111.7307,111.4793,111.4793,18837.0
2017-08-03 15:15:00,119.78,120.12,119.78,120.1,24983.0,111.5166,111.8331,111.5166,111.8145,24983.0
2017-08-03 15:20:00,120.13,120.16,120.01,120.13,15201.0,111.8424,111.8704,111.7307,111.8424,15201.0
2017-08-03 15:25:00,120.11,120.11,119.81,119.81,14526.0,111.8238,111.8238,111.5445,111.5445,14526.0
2017-08-03 15:30:00,119.84,120.0,119.64,119.86,36225.0,111.5724,111.7214,111.3862,111.5911,36225.0
2017-08-03 15:35:00,119.84,119.9,119.76,119.86,25343.0,111.5724,111.6283,111.498,111.5911,25343.0
2017-08-03 15:40:00,119.86,120.04,119.85,119.95,30240.0,111.5911,111.7586,111.5817,111.6748,30240.0
2017-08-03 15:45:00,119.97,120.22,119.94,119.96,31511.0,111.6935,111.9262,111.6655,111.6842,31511.0
2017-08-03 15:50:00,119.97,120.09,119.95,120.04,47734.0,111.6935,111.8052,111.6748,111.7586,47734.0
2017-08-03 15:55:00,120.03,120.18,120.0,120.17,82322.0,111.7493,111.889,111.7214,111.8797,82322.0
2017-08-04 09:30:00,120.33,121.03,120.21,120.4,36806.0,112.0286,112.6803,111.9169,112.0938,36806.0
2017-08-04 09:35:00,120.26,120.52,119.69,120.22,52539.0,111.9635,112.2055,111.4328,111.9262,52539.0
2017-08-04 09:40:00,120.06,120.31,119.81,119.95,12440.0,111.7773,112.01,111.5445,111.6748,12440.0
2017-08-04 09:45:00,119.95,120.34,119.95,120.25,24774.0,111.6748,112.0379,111.6748,111.9541,24774.0
2017-08-04 09:50:00,120.18,120.59,120.18,120.48,18499.0,111.889,112.2707,111.889,112.1683,18499.0
2017-08-04 09:55:00,120.55,120.79,120.46,120.68,36707.0,112.2334,112.4569,112.1497,112.3545,36707.0
2017-08-04 10:00:00,120.69,120.77,120.5,120.72,28335.0,112.3638,112.4383,112.1869,112.3917,28335.0
2017-08-04 10:05:00,120.75,120.77,120.35,120.36,29834.0,112.4197,112.4383,112.0472,112.0566,29834.0
2017-08-04 10:10:00,120.36,120.57,120.35,120.38,12801.0,112.0566,112.2521,112.0472,112.0752,12801.0
2017-08-04 10:15:00,120.38,120.53,120.14,120.17,13000.0,112.0752,112.2148,111.8517,111.8797,13000.0
2017-08-04 10:20:00,120.17,120.23,120.16,120.16,3600.0,111.8797,111.9355,111.8704,111.8704,3600.0
2017-08-04 10:25:00,120.14,120.53,120.13,120.51,12041.0,111.8517,112.2148,111.8424,112.1962,12041.0
2017-08-04 10:30:00,120.5,120.98,120.44,120.95,16673.0,112.1869,112.6338,112.131,112.6059,16673.0
2017-08-04 10:35:00,120.94,121.14,120.83,121.14,6088.0,112.5965,112.7827,112.4941,112.7827,6088.0
2017-08-04 10:40:00,120.98,121.24,120.98,121.24,4400.0,112.6338,112.8758,112.6338,112.8758,4400.0
2017-08-04 10:45:00,121.23,121.56,121.1,121.56,7600.0,112.8665,113.1738,112.7455,113.1738,7600.0
2017-08-04 10:50:00,121.55,121.69,121.48,121.5,26842.0,113.1645,113.2948,113.0993,113.1179,26842.0
2017-08-04 10:55:00,121.52,121.79,121.47,121.65,23631.0,113.1365,113.3879,113.09,113.2576,23631.0
2017-08-04 11:00:00,121.61,121.68,121.37,121.45,10434.0,113.2203,113.2855,112.9969,113.0714,10434.0
2017-08-04 11:05:00,121.47,122.59,121.46,121.93,21123.0,113.09,114.1327,113.0807,113.5182,21123.0
2017-08-04 11:10:00,121.88,122.08,121.62,121.99,6180.0,113.4717,113.6579,113.2296,113.5741,6180.0
2017-08-04 11:15:00,121.91,122.2,121.86,122.15,8025.0,113.4996,113.7696,113.4531,113.7231,8025.0
2017-08-04 11:20:00,122.09,122.18,121.92,122.18,6375.0,113.6672,113.751,113.5089,113.751,6375.0
2017-08-04 11:25:00,122.15,122.17,121.76,121.8,9418.0,113.7231,113.7417,113.36,113.3972,9418.0
2017-08-04 11:30:00,121.78,122.26,121.77,122.13,15444.0,113.3786,113.8255,113.3693,113.7044,15444.0
2017-08-04 11:35:00,122.12,122.4,122.07,122.4,11633.0,113.6951,113.9558,113.6486,113.9558,11633.0
2017-08-04 11:40:00,122.39,122.49,122.37,122.41,3836.0,113.9465,114.0396,113.9279,113.9651,3836.0
2017-08-04 11:45:00,122.43,122.49,122.32,122.45,10791.0,113.9838,114.0396,113.8813,114.0024,10791.0
2017-08-04 11:50:00,122.47,122.69,122.31,122.44,15845.0,114.021,114.2258,113.872,113.9931,15845.0
2017-08-04 11:55:00,122.41,122.46,122.05,122.05,5226.0,113.9651,114.0117,113.63,113.63,5226.0
2017-08-04 12:00:00,122.03,122.03,121.84,121.91,3376.0,113.6113,113.6113,113.4345,113.4996,3376.0
2017-08-04 12:05:00,121.9,121.93,121.64,121.75,8067.0,113.4903,113.5182,113.2483,113.3507,8067.0
2017-08-04 12:10:00,121.66,121.66,121.52,121.52,4200.0,113.2669,113.2669,113.1365,113.1365,4200.0
2017-08-04 12:15:00,121.51,121.65,121.47,121.57,20250.0,113.1272,113.2576,113.09,113.1831,20250.0
2017-08-04 12:20:00,121.52,121.53,121.22,121.32,8381.0,113.1365,113.1458,112.8572,112.9503,8381.0
2017-08-04 12:25:00,121.34,121.41,121.25,121.4,3025.0,112.9689,113.0341,112.8852,113.0248,3025.0
2017-08-04 12:30:00,121.4,121.48,121.36,121.48,6165.0,113.0248,113.0993,112.9876,113.0993,6165.0
2017-08-04 12:35:00,121.52,121.67,121.49,121.56,5090.0,113.1365,113.2762,113.1086,113.1738,5090.0
2017-08-04 12:40:00,121.5,121.5,121.37,121.37,3363.0,113.1179,113.1179,112.9969,112.9969,3363.0
2017-08-04 12:45:00,121.27,121.57,121.26,121.55,3700.0,112.9038,113.1831,112.8945,113.1645,3700.0
2017-08-04 12:50:00,121.61,121.71,121.55,121.71,5520.0,113.2203,113.3134,113.1645,113.3134,5520.0
2017-08-04 12:55:00,121.65,121.83,121.65,121.77,4510.0,113.2576,113.4251,113.2576,113.3693,4510.0
2017-08-04 13:00:00,121.73,121.94,121.72,121.92,5841.0,113.332,113.5276,113.3227,113.5089,5841.0
2017-08-04 13:05:00,121.87,122.1,121.87,122.05,5244.0,113.4624,113.6765,113.4624,113.63,5244.0
2017-08-04 13:10:00,122.14,122.21,121.98,122.08,9744.0,113.7138,113.7789,113.5648,113.6579,9744.0
2017-08-04 13:15:00,122.11,122.11,122.04,122.09,4000.0,113.6858,113.6858,113.6207,113.6672,4000.0
2017-08-04 13:20:00,122.04,122.14,121.81,122.14,4101.0,113.6207,113.7138,113.4065,113.7138,4101.0
2017-08-04 13:25:00,122.03,122.03,121.79,121.93,12948.0,113.6113,113.6113,113.3879,113.5182,12948.0
2017-08-04 13:30:00,121.85,121.94,121.74,121.82,7810.0,113.4438,113.5276,113.3414,113.4158,7810.0
2017-08-04 13:35:00,121.82,121.87,121.78,121.85,3005.0,113.4158,113.4624,113.3786,113.4438,3005.0
2017-08-04 13:40:00,121.79,121.86,121.78,121.85,2800.0,113.3879,113.4531,113.3786,113.4438,2800.0
2017-08-04 13:45:00,121.85,121.99,121.85,121.89,5217.0,113.4438,113.5741,113.4438,113.481,5217.0
2017-08-04 13:50:00,121.9,121.9,121.76,121.76,1300.0,113.4903,113.4903,113.36,113.36,1300.0
2017-08-04 13:55:00,121.7,121.77,121.67,121.67,4598.0,113.3041,113.3693,113.2762,113.2762,4598.0
2017-08-04 14:00:00,121.67,121.83,121.67,121.81,4563.0,113.2762,113.4251,113.2762,113.4065,4563.0
2017-08-04 14:05:00,121.76,121.8,121.73,121.77,4398.0,113.36,113.3972,113.332,113.3693,4398.0
2017-08-04 14:10:00,121.8,121.92,121.77,121.92,4100.0,113.3972,113.5089,113.3693,113.5089,4100.0
2017-08-04 14:15:00,121.93,122.15,121.93,122.12,4812.0,113.5182,113.7231,113.5182,113.6951,4812.0
2017-08-04 14:20:00,122.12,122.22,122.1,122.1,7572.0,113.6951,113.7882,113.6765,113.6765,7572.0
2017-08-04 14:25:00,122.13,122.18,122.06,122.12,4606.0,113.7044,113.751,113.6393,113.6951,4606.0
2017-08-04 14:30:00,122.07,122.1,121.98,122.03,1570.0,113.6486,113.6765,113.5648,113.6113,1570.0
2017-08-04 14:35:00,122.0,122.2,121.99,122.2,7048.0,113.5834,113.7696,113.5741,113.7696,7048.0
2017-08-04 14:40:00,122.18,122.26,122.13,122.15,5247.0,113.751,113.8255,113.7044,113.7231,5247.0
2017-08-04 14:45:00,122.19,122.19,121.95,121.95,2210.0,113.7603,113.7603,113.5369,113.5369,2210.0
2017-08-04 14:50:00,121.92,121.99,121.9,121.91,1785.0,113.5089,113.5741,113.4903,113.4996,1785.0
2017-08-04 14:55:00,121.92,122.09,121.87,122.05,10569.0,113.5089,113.6672,113.4624,113.63,10569.0
2017-08-04 15:00:00,122.05,122.16,121.99,122.01,10701.0,113.63,113.7324,113.5741,113.5927,10701.0
2017-08-04 15:05:00,122.01,122.01,121.79,121.88,8910.0,113.5927,113.5927,113.3879,113.4717,8910.0
2017-08-04 15:10:00,121.89,121.95,121.82,121.92,7928.0,113.481,113.5369,113.4158,113.5089,7928.0
2017-08-04 15:15:00,121.91,121.96,121.83,121.85,10920.0,113.4996,113.5462,113.4251,113.4438,10920.0
2017-08-04 15:20:00,121.85,121.89,121.79,121.89,9953.0,113.4438,113.481,113.3879,113.481,9953.0
2017-08-04 15:25:00,121.86,121.93,121.79,121.8,9508.0,113.4531,113.5182,113.3879,113.3972,9508.0
2017-08-04 15:30:00,121.79,121.92,121.78,121.91,14991.0,113.3879,113.5089,113.3786,113.4996,14991.0
2017-08-04 15:35:00,121.91,121.91,121.79,121.84,11724.0,113.4996,113.4996,113.3879,113.4345,11724.0
2017-08-04 15:40:00,121.85,121.89,121.8,121.81,17212.0,113.4438,113.481,113.3972,113.4065,17212.0
2017-08-04 15:45:00,121.8,121.82,121.67,121.69,19952.0,113.3972,113.4158,113.2762,113.2948,19952.0
2017-08-04 15:50:00,121.68,121.78,121.67,121.71,37195.0,113.2855,113.3786,113.2762,113.3134,37195.0
2017-08-04 15:55:00,121.71,121.93,121.71,121.84,51157.0,113.3134,113.5182,113.3134,113.4345,51157.0
2017-08-07 09:30:00,121.59,122.44,121.5,122.44,7320.0,113.2017,113.9931,113.1179,113.9931,7320.0
2017-08-07 09:35:00,122.15,123.11,122.15,122.36,17028.0,113.7231,114.6168,113.7231,113.9186,17028.0
2017-08-07 09:40:00,122.38,122.6,122.01,122.4,6200.0,113.9372,114.142,113.5927,113.9558,6200.0
2017-08-07 09:45:00,122.34,122.47,122.11,122.33,7608.0,113.9,114.021,113.6858,113.8907,7608.0
2017-08-07 09:50:00,122.35,122.8,122.27,122.63,27364.0,113.9093,114.3282,113.8348,114.17,27364.0
2017-08-07 09:55:00,122.62,122.67,122.48,122.58,8202.0,114.1606,114.2072,114.0303,114.1234,8202.0
2017-08-07 10:00:00,122.62,122.62,122.18,122.47,15030.0,114.1606,114.1606,113.751,114.021,15030.0
2017-08-07 10:05:00,122.47,122.47,121.57,121.58,10972.0,114.021,114.021,113.1831,113.1924,10972.0
2017-08-07 10:10:00,121.58,122.08,121.45,121.82,9445.0,113.1924,113.6579,113.0714,113.4158,9445.0
2017-08-07 10:15:00,121.87,121.93,121.66,121.69,1727.0,113.4624,113.5182,113.2669,113.2948,1727.0
2017-08-07 10:20:00,121.78,121.78,121.48,121.51,10563.0,113.3786,113.3786,113.0993,113.1272,10563.0
2017-08-07 10:25:00,121.62,121.67,121.54,121.56,6541.0,113.2296,113.2762,113.1552,113.1738,6541.0
2017-08-07 10:30:00,121.55,121.93,121.55,121.68,5237.0,113.1645,113.5182,113.1645,113.2855,5237.0
2017-08-07 10:35:00,121.65,121.79,121.61,121.79,4328.0,113.2576,113.3879,113.2203,113.3879,4328.0
2017-08-07 10:40:00,121.81,121.96,121.68,121.86,7600.0,113.4065,113.5462,113.2855,113.4531,7600.0
2017-08-07 10:45:00,121.84,122.14,121.76,122.14,9834.0,113.4345,113.7138,113.36,113.7138,9834.0
2017-08-07 10:50:00,122.09,122.13,121.96,122.04,2060.0,113.6672,113.7044,113.5462,113.6207,2060.0
2017-08-07 10:55:00,121.98,122.3,121.96,122.21,8577.0,113.5648,113.8627,113.5462,113.7789,8577.0
2017-08-07 11:00:00,122.22,122.26,122.07,122.07,10882.0,113.7882,113.8255,113.6486,113.6486,10882.0
2017-08-07 11:05:00,122.08,122.15,121.97,122.02,6814.0,113.6579,113.7231,113.5555,113.602,6814.0
2017-08-07 11:10:00,121.92,121.94,121.8,121.83,5006.0,113.5089,113.5276,113.3972,113.4251,5006.0
2017-08-07 11:15:00,121.83,121.83,121.58,121.58,1900.0,113.4251,113.4251,113.1924,113.1924,1900.0
2017-08-07 11:20:00,121.57,121.71,121.54,121.55,3117.0,113.1831,113.3134,113.1552,113.1645,3117.0
2017-08-07 11:25:00,121.59,121.64,121.5,121.5,2380.0,113.2017,113.2483,113.1179,113.1179,2380.0
2017-08-07 11:30:00,121.53,121.65,121.53,121.65,1200.0,113.1458,113.2576,113.1458,113.2576,1200.0
2017-08-07 11:35:00,121.59,121.66,121.54,121.65,3401.0,113.2017,113.2669,113.1552,113.2576,3401.0
2017-08-07 11:40:00,121.68,121.77,121.63,121.71,1397.0,113.2855,113.3693,113.2389,113.3134,1397.0
2017-08-07 11:45:00,121.67,121.77,121.67,121.73,3250.0,113.2762,113.3693,113.2762,113.332,3250.0
2017-08-07 11:50:00,121.73,121.96,121.73,121.74,4451.0,113.332,113.5462,113.332,113.3414,4451.0
2017-08-07 11:55:00,121.54,121.79,121.52,121.67,2616.0,113.1552,113.3879,113.1365,113.2762,2616.0
2017-08-07 12:00:00,121.6,121.66,121.6,121.65,400.0,113.211,113.2669,113.211,113.2576,400.0
2017-08-07 12:05:00,121.65,121.69,121.56,121.6,2202.0,113.2576,113.2948,113.1738,113.211,2202.0
2017-08-07 12:10:00,121.59,121.66,121.52,121.59,13478.0,113.2017,113.2669,113.1365,113.2017,13478.0
2017-08-07 12:15:00,121.62,121.62,121.5,121.58,4440.0,113.2296,113.2296,113.1179,113.1924,4440.0
2017-08-07 12:20:00,121.58,121.62,121.44,121.44,5360.0,113.1924,113.2296,113.0621,113.0621,5360.0
2017-08-07 12:25:00,121.48,121.48,121.42,121.42,700.0,113.0993,113.0993,113.0434,113.0434,700.0
2017-08-07 12:30:00,121.48,121.6,121.46,121.52,3500.0,113.0993,113.211,113.0807,113.1365,3500.0
2017-08-07 12:35:00,121.61,121.61,120.98,121.27,26754.0,113.2203,113.2203,112.6338,112.9038,26754.0
2017-08-07 12:40:00,121.27,121.49,121.25,121.45,5067.0,112.9038,113.1086,112.8852,113.0714,5067.0
2017-08-07 12:45:00,121.48,121.48,121.33,121.4,6725.0,113.0993,113.0993,112.9596,113.0248,6725.0
2017-08-07 12:50:00,121.42,121.52,121.38,121.41,5156.0,113.0434,113.1365,113.0062,113.0341,5156.0
2017-08-07 12:55:00,121.36,121.51,121.32,121.5,2840.0,112.9876,113.1272,112.9503,113.1179,2840.0
2017-08-07 13:00:00,121.47,121.5,121.37,121.37,2000.0,113.09,113.1179,112.9969,112.9969,2000.0
2017-08-07 13:05:00,121.41,121.49,121.27,121.48,2580.0,113.0341,113.1086,112.9038,113.0993,2580.0
2017-08-07 13:10:00,121.53,121.53,121.41,121.49,2900.0,113.1458,113.1458,113.0341,113.1086,2900.0
2017-08-07 13:15:00,121.43,121.61,121.43,121.48,5324.0,113.0527,113.2203,113.0527,113.0993,5324.0
2017-08-07 13:20:00,121.46,121.48,121.46,121.48,980.0,113.0807,113.0993,113.0807,113.0993,980.0
2017-08-07 13:25:00,121.45,121.48,121.31,121.48,6872.0,113.0714,113.0993,112.941,113.0993,6872.0
2017-08-07 13:30:00,121.43,121.44,121.36,121.4,12384.0,113.0527,113.0621,112.9876,113.0248,12384.0
2017-08-07 13:35:00,121.42,121.61,121.4,121.61,3700.0,113.0434,113.2203,113.0248,113.2203,3700.0
2017-08-07 13:40:00,121.61,121.61,121.4,121.44,4707.0,113.2203,113.2203,113.0248,113.0621,4707.0
2017-08-07 13:45:00,121.4,121.46,121.4,121.46,2400.0,113.0248,113.0807,113.0248,113.0807,2400.0
2017-08-07 13:50:00,121.41,121.5,121.4,121.44,3820.0,113.0341,113.1179,113.0248,113.0621,3820.0
2017-08-07 13:55:00,121.47,121.47,121.4,121.44,3756.0,113.09,113.09,113.0248,113.0621,3756.0
2017-08-07 14:00:00,121.4,121.4,121.13,121.13,5600.0,113.0248,113.0248,112.7734,112.7734,5600.0
2017-08-07 14:05:00,121.1,121.19,121.07,121.13,3401.0,112.7455,112.8293,112.7176,112.7734,3401.0
2017-08-07 14:10:00,121.14,121.15,121.11,121.14,1100.0,112.7827,112.7921,112.7548,112.7827,1100.0
2017-08-07 14:15:00,121.16,121.26,121.16,121.26,4206.0,112.8014,112.8945,112.8014,112.8945,4206.0
2017-08-07 14:20:00,121.21,121.3,121.19,121.3,3252.0,112.8479,112.9317,112.8293,112.9317,3252.0
2017-08-07 14:25:00,121.31,121.4,121.31,121.34,1840.0,112.941,113.0248,112.941,112.9689,1840.0
2017-08-07 14:30:00,121.36,121.45,121.32,121.33,1700.0,112.9876,113.0714,112.9503,112.9596,1700.0
2017-08-07 14:35:00,121.31,121.4,121.28,121.33,4455.0,112.941,113.0248,112.9131,112.9596,4455.0
2017-08-07 14:40:00,121.3,121.36,121.16,121.16,5197.0,112.9317,112.9876,112.8014,112.8014,5197.0
2017-08-07 14:45:00,121.17,121.31,121.05,121.31,10383.0,112.8107,112.941,112.699,112.941,10383.0
2017-08-07 14:50:00,121.26,121.26,121.2,121.25,1850.0,112.8945,112.8945,112.8386,112.8852,1850.0
2017-08-07 14:55:00,121.3,121.43,121.3,121.43,2543.0,112.9317,113.0527,112.9317,113.0527,2543.0
2017-08-07 15:00:00,121.38,121.46,121.34,121.4,2665.0,113.0062,113.0807,112.9689,113.0248,2665.0
2017-08-07 15:05:00,121.4,121.42,121.24,121.38,8984.0,113.0248,113.0434,112.8758,113.0062,8984.0
2017-08-07 15:10:00,121.38,121.42,121.37,121.4,1401.0,113.0062,113.0434,112.9969,113.0248,1401.0
2017-08-07 15:15:00,121.38,121.48,121.37,121.43,1838.0,113.0062,113.0993,112.9969,113.0527,1838.0
2017-08-07 15:20:00,121.51,121.52,121.38,121.49,4500.0,113.1272,113.1365,113.0062,113.1086,4500.0
2017-08-07 15:25:00,121.49,121.59,121.43,121.43,4740.0,113.1086,113.2017,113.0527,113.0527,4740.0
2017-08-07 15:30:00,121.43,121.5,121.31,121.34,12972.0,113.0527,113.1179,112.941,112.9689,12972.0
2017-08-07 15:35:00,121.35,121.35,120.98,121.07,26312.0,112.9783,112.9783,112.6338,112.7176,26312.0
2017-08-07 15:40:00,121.07,121.16,121.0,121.01,11754.0,112.7176,112.8014,112.6524,112.6617,11754.0
2017-08-07 15:45:00,120.97,121.07,120.96,120.99,12850.0,112.6245,112.7176,112.6152,112.6431,12850.0
2017-08-07 15:50:00,121.0,121.02,120.92,120.92,15696.0,112.6524,112.671,112.5779,112.5779,15696.0
2017-08-07 15:55:00,120.94,120.94,120.8,120.82,65235.0,112.5965,112.5965,112.4662,112.4848,65235.0
2017-08-08 09:30:00,120.55,120.55,120.14,120.25,9754.0,112.2334,112.2334,111.8517,111.9541,9754.0
2017-08-08 09:35:00,120.25,120.34,119.79,120.34,6821.0,111.9541,112.0379,111.5259,112.0379,6821.0
2017-08-08 09:40:00,120.2,120.23,119.75,120.06,9159.0,111.9076,111.9355,111.4886,111.7773,9159.0
2017-08-08 09:45:00,120.07,120.08,119.87,119.96,10026.0,111.7866,111.7959,111.6004,111.6842,10026.0
2017-08-08 09:50:00,119.94,120.03,119.74,119.86,22508.0,111.6655,111.7493,111.4793,111.5911,22508.0
2017-08-08 09:55:00,119.85,119.95,119.67,119.67,12630.0,111.5817,111.6748,111.4142,111.4142,12630.0
2017-08-08 10:00:00,119.65,119.65,119.25,119.42,14241.0,111.3955,111.3955,111.0231,111.1814,14241.0
2017-08-08 10:05:00,119.42,119.52,119.29,119.29,15438.0,111.1814,111.2745,111.0604,111.0604,15438.0
2017-08-08 10:10:00,119.28,119.36,119.06,119.21,18717.0,111.0511,111.1255,110.8462,110.9859,18717.0
2017-08-08 10:15:00,119.19,119.43,119.11,119.28,16968.0,110.9673,111.1907,110.8928,111.0511,16968.0
2017-08-08 10:20:00,119.36,119.71,119.23,119.65,32394.0,111.1255,111.4514,111.0045,111.3955,32394.0
2017-08-08 10:25:00,119.62,119.79,119.6,119.79,30737.0,111.3676,111.5259,111.349,111.5259,30737.0
2017-08-08 10:30:00,119.76,119.83,119.65,119.79,11803.0,111.498,111.5631,111.3955,111.5259,11803.0
2017-08-08 10:35:00,119.76,119.83,119.41,119.41,18848.0,111.498,111.5631,111.1721,111.1721,18848.0
2017-08-08 10:40:00,119.4,119.6,119.4,119.6,7998.0,111.1628,111.349,111.1628,111.349,7998.0
2017-08-08 10:45:00,119.6,119.6,119.24,119.24,7808.0,111.349,111.349,111.0138,111.0138,7808.0
2017-08-08 10:50:00,119.22,119.65,119.2,119.51,12454.0,110.9952,111.3955,110.9766,111.2652,12454.0
2017-08-08 10:55:00,119.5,119.69,119.46,119.69,4839.0,111.2559,111.4328,111.2186,111.4328,4839.0
2017-08-08 11:00:00,119.74,119.77,119.55,119.77,4305.0,111.4793,111.5073,111.3024,111.5073,4305.0
2017-08-08 11:05:00,119.75,120.01,119.73,119.91,6127.0,111.4886,111.7307,111.47,111.6376,6127.0
2017-08-08 11:10:00,119.86,120.04,119.83,120.03,4361.0,111.5911,111.7586,111.5631,111.7493,4361.0
2017-08-08 11:15:00,120.11,120.19,119.98,120.05,5300.0,111.8238,111.8983,111.7028,111.7679,5300.0
2017-08-08 11:20:00,120.08,120.12,119.81,120.0,23195.0,111.7959,111.8331,111.5445,111.7214,23195.0
2017-08-08 11:25:00,120.0,120.0,119.82,119.83,6047.0,111.7214,111.7214,111.5538,111.5631,6047.0
2017-08-08 11:30:00,119.75,119.95,119.68,119.75,8333.0,111.4886,111.6748,111.4235,111.4886,8333.0
2017-08-08 11:35:00,119.6,119.72,119.44,119.52,4480.0,111.349,111.4607,111.2,111.2745,4480.0
2017-08-08 11:40:00,119.51,119.54,119.41,119.41,1900.0,111.2652,111.2931,111.1721,111.1721,1900.0
2017-08-08 11:45:00,119.48,119.73,119.45,119.7,6640.0,111.2373,111.47,111.2093,111.4421,6640.0
2017-08-08 11:50:00,119.49,119.72,119.41,119.72,9611.0,111.2466,111.4607,111.1721,111.4607,9611.0
2017-08-08 11:55:00,119.63,119.88,119.6,119.88,4435.0,111.3769,111.6097,111.349,111.6097,4435.0
2017-08-08 12:00:00,119.94,119.94,119.78,119.78,2814.0,111.6655,111.6655,111.5166,111.5166,2814.0
2017-08-08 12:05:00,119.78,120.04,119.78,119.85,8650.0,111.5166,111.7586,111.5166,111.5817,8650.0
2017-08-08 12:10:00,119.88,119.95,119.88,119.88,6287.0,111.6097,111.6748,111.6097,111.6097,6287.0
2017-08-08 12:15:00,119.89,119.93,119.78,119.87,3500.0,111.619,111.6562,111.5166,111.6004,3500.0
2017-08-08 12:20:00,119.89,120.0,119.88,119.93,5547.0,111.619,111.7214,111.6097,111.6562,5547.0
2017-08-08 12:25:00,119.88,119.94,119.87,119.89,700.0,111.6097,111.6655,111.6004,111.619,700.0
2017-08-08 12:30:00,119.91,120.02,119.89,119.93,8667.0,111.6376,111.74,111.619,111.6562,8667.0
2017-08-08 12:35:00,119.9,119.9,119.71,119.74,2701.0,111.6283,111.6283,111.4514,111.4793,2701.0
2017-08-08 12:40:00,119.73,119.73,119.56,119.61,3399.0,111.47,111.47,111.3117,111.3583,3399.0
2017-08-08 12:45:00,119.58,119.6,119.41,119.5,7672.0,111.3304,111.349,111.1721,111.2559,7672.0
2017-08-08 12:50:00,119.47,119.48,119.34,119.36,3474.0,111.228,111.2373,111.1069,111.1255,3474.0
2017-08-08 12:55:00,119.29,119.33,119.14,119.19,3736.0,111.0604,111.0976,110.9207,110.9673,3736.0
2017-08-08 13:00:00,119.23,119.23,119.09,119.17,7157.0,111.0045,111.0045,110.8742,110.9487,7157.0
2017-08-08 13:05:00,119.16,119.44,119.16,119.37,4900.0,110.9393,111.2,110.9393,111.1349,4900.0
2017-08-08 13:10:00,119.41,119.42,119.29,119.29,2000.0,111.1721,111.1814,111.0604,111.0604,2000.0
2017-08-08 13:15:00,119.3,119.42,119.29,119.41,4619.0,111.0697,111.1814,111.0604,111.1721,4619.0
2017-08-08 13:20:00,119.47,119.54,119.46,119.53,5888.0,111.228,111.2931,111.2186,111.2838,5888.0
2017-08-08 13:25:00,119.53,119.54,119.34,119.38,2850.0,111.2838,111.2931,111.1069,111.1442,2850.0
2017-08-08 13:30:00,119.34,119.45,119.26,119.45,6837.0,111.1069,111.2093,111.0324,111.2093,6837.0
2017-08-08 13:35:00,119.43,119.47,119.39,119.46,2500.0,111.1907,111.228,111.1535,111.2186,2500.0
2017-08-08 13:40:00,119.45,119.61,119.42,119.42,6174.0,111.2093,111.3583,111.1814,111.1814,6174.0
2017-08-08 13:45:00,119.46,119.51,119.44,119.51,7615.0,111.2186,111.2652,111.2,111.2652,7615.0
2017-08-08 13:50:00,119.51,119.6,119.33,119.33,4125.0,111.2652,111.349,111.0976,111.0976,4125.0
2017-08-08 13:55:00,119.31,119.32,119.25,119.27,8662.0,111.079,111.0883,111.0231,111.0418,8662.0
2017-08-08 14:00:00,119.26,119.32,119.25,119.3,12928.0,111.0324,111.0883,111.0231,111.0697,12928.0
2017-08-08 14:05:00,119.29,119.32,119.14,119.2,10288.0,111.0604,111.0883,110.9207,110.9766,10288.0
2017-08-08 14:10:00,119.17,119.23,119.14,119.23,8183.0,110.9487,111.0045,110.9207,111.0045,8183.0
2017-08-08 14:15:00,119.24,119.44,119.24,119.44,4593.0,111.0138,111.2,111.0138,111.2,4593.0
2017-08-08 14:20:00,119.36,119.37,119.3,119.3,3599.0,111.1255,111.1349,111.0697,111.0697,3599.0
2017-08-08 14:25:00,119.3,119.41,119.27,119.36,5707.0,111.0697,111.1721,111.0418,111.1255,5707.0
2017-08-08 14:30:00,119.35,119.47,119.35,119.45,4351.0,111.1162,111.228,111.1162,111.2093,4351.0
2017-08-08 14:35:00,119.41,119.44,119.31,119.31,5795.0,111.1721,111.2,111.079,111.079,5795.0
2017-08-08 14:40:00,119.31,119.31,119.14,119.21,4050.0,111.079,111.079,110.9207,110.9859,4050.0
2017-08-08 14:45:00,119.19,119.35,119.15,119.15,5463.0,110.9673,111.1162,110.93,110.93,5463.0
2017-08-08 14:50:00,119.13,119.22,119.09,119.22,2000.0,110.9114,110.9952,110.8742,110.9952,2000.0
2017-08-08 14:55:00,119.17,119.38,119.17,119.27,4015.0,110.9487,111.1442,110.9487,111.0418,4015.0
2017-08-08 15:00:00,119.27,119.33,119.1,119.1,4340.0,111.0418,111.0976,110.8835,110.8835,4340.0
2017-08-08 15:05:00,119.04,119.2,119.02,119.05,5763.0,110.8276,110.9766,110.809,110.8369,5763.0
2017-08-08 15:10:00,119.12,119.14,119.01,119.14,8875.0,110.9021,110.9207,110.7997,110.9207,8875.0
2017-08-08 15:15:00,119.13,119.14,118.89,118.9,13737.0,110.9114,110.9207,110.688,110.6973,13737.0
2017-08-08 15:20:00,118.91,118.98,118.84,118.88,13407.0,110.7066,110.7718,110.6414,110.6787,13407.0
2017-08-08 15:25:00,118.86,118.9,118.51,118.59,55209.0,110.66,110.6973,110.3342,110.4087,55209.0
2017-08-08 15:30:00,118.59,118.72,118.37,118.49,63045.0,110.4087,110.5297,110.2038,110.3156,63045.0
2017-08-08 15:35:00,118.47,118.49,118.24,118.32,20745.0,110.2969,110.3156,110.0828,110.1573,20745.0
2017-08-08 15:40:00,118.31,118.49,118.28,118.39,27128.0,110.148,110.3156,110.1201,110.2225,27128.0
2017-08-08 15:45:00,118.39,118.51,118.37,118.45,38382.0,110.2225,110.3342,110.2038,110.2783,38382.0
2017-08-08 15:50:00,118.45,118.49,118.27,118.31,21660.0,110.2783,110.3156,110.1107,110.148,21660.0
2017-08-08 15:55:00,118.31,118.42,118.3,118.4,74577.0,110.148,110.2504,110.1387,110.2318,74577.0
2017-08-09 09:30:00,118.09,118.37,117.66,117.87,16152.0,109.9432,110.2038,109.5428,109.7383,16152.0
2017-08-09 09:35:00,117.82,117.87,117.3,117.6,11924.0,109.6918,109.7383,109.2077,109.487,11924.0
2017-08-09 09:40:00,117.63,117.65,117.2,117.46,17862.0,109.5149,109.5335,109.1146,109.3566,17862.0
2017-08-09 09:45:00,117.49,117.56,117.3,117.51,18482.0,109.3846,109.4497,109.2077,109.4032,18482.0
2017-08-09 09:50:00,117.51,117.59,117.3,117.44,16756.0,109.4032,109.4777,109.2077,109.338,16756.0
2017-08-09 09:55:00,117.48,117.63,117.3,117.63,11597.0,109.3752,109.5149,109.2077,109.5149,11597.0
2017-08-09 10:00:00,117.63,117.63,117.24,117.24,18331.0,109.5149,109.5149,109.1518,109.1518,18331.0
2017-08-09 10:05:00,117.29,117.6,117.18,117.52,15067.0,109.1984,109.487,109.0959,109.4125,15067.0
2017-08-09 10:10:00,117.55,117.78,117.53,117.62,15428.0,109.4404,109.6545,109.4218,109.5056,15428.0
2017-08-09 10:15:00,117.7,117.76,117.57,117.57,18793.0,109.5801,109.6359,109.459,109.459,18793.0
2017-08-09 10:20:00,117.53,117.73,117.51,117.56,10753.0,109.4218,109.608,109.4032,109.4497,10753.0
2017-08-09 10:25:00,117.51,117.6,117.47,117.5,5367.0,109.4032,109.487,109.3659,109.3939,5367.0
2017-08-09 10:30:00,117.49,117.58,117.3,117.53,17818.0,109.3846,109.4683,109.2077,109.4218,17818.0
2017-08-09 10:35:00,117.48,117.59,117.3,117.55,12539.0,109.3752,109.4777,109.2077,109.4404,12539.0
2017-08-09 10:40:00,117.6,117.6,117.37,117.37,7200.0,109.487,109.487,109.2728,109.2728,7200.0
2017-08-09 10:45:00,117.37,117.37,117.15,117.18,5321.0,109.2728,109.2728,109.068,109.0959,5321.0
2017-08-09 10:50:00,117.18,117.23,116.88,117.1,8063.0,109.0959,109.1425,108.8166,109.0215,8063.0
2017-08-09 10:55:00,117.09,117.4,117.04,117.4,5023.0,109.0121,109.3008,108.9656,109.3008,5023.0
2017-08-09 11:00:00,117.48,117.63,117.35,117.51,33038.0,109.3752,109.5149,109.2542,109.4032,33038.0
2017-08-09 11:05:00,117.57,117.59,117.41,117.55,11784.0,109.459,109.4777,109.3101,109.4404,11784.0
2017-08-09 11:10:00,117.54,117.59,117.28,117.28,7900.0,109.4311,109.4777,109.189,109.189,7900.0
2017-08-09 11:15:00,117.23,117.3,117.13,117.13,7496.0,109.1425,109.2077,109.0494,109.0494,7496.0
2017-08-09 11:20:00,117.1,117.38,117.0,117.29,13727.0,109.0215,109.2821,108.9284,109.1984,13727.0
2017-08-09 11:25:00,117.29,117.34,117.09,117.09,11875.0,109.1984,109.2449,109.0121,109.0121,11875.0
2017-08-09 11:30:00,117.09,117.23,117.03,117.03,6780.0,109.0121,109.1425,108.9563,108.9563,6780.0
2017-08-09 11:35:00,117.02,117.06,116.7,116.99,24902.0,108.947,108.9842,108.6491,108.919,24902.0
2017-08-09 11:40:00,116.99,117.27,116.93,117.2,12868.0,108.919,109.1797,108.8632,109.1146,12868.0
2017-08-09 11:45:00,117.2,117.2,117.05,117.2,19097.0,109.1146,109.1146,108.9749,109.1146,19097.0
2017-08-09 11:50:00,117.2,117.54,117.18,117.5,23063.0,109.1146,109.4311,109.0959,109.3939,23063.0
2017-08-09 11:55:00,117.54,117.62,117.39,117.5,15225.0,109.4311,109.5056,109.2915,109.3939,15225.0
2017-08-09 12:00:00,117.56,117.7,117.49,117.49,6100.0,109.4497,109.5801,109.3846,109.3846,6100.0
2017-08-09 12:05:00,117.51,117.61,117.5,117.51,5086.0,109.4032,109.4963,109.3939,109.4032,5086.0
2017-08-09 12:10:00,117.5,117.67,117.49,117.55,5656.0,109.3939,109.5521,109.3846,109.4404,5656.0
2017-08-09 12:15:00,117.52,117.65,117.49,117.5,10578.0,109.4125,109.5335,109.3846,109.3939,10578.0
2017-08-09 12:20:00,117.49,117.57,117.47,117.5,7892.0,109.3846,109.459,109.3659,109.3939,7892.0
2017-08-09 12:25:00,117.45,117.53,117.45,117.48,1716.0,109.3473,109.4218,109.3473,109.3752,1716.0
2017-08-09 12:30:00,117.48,117.55,117.4,117.55,13583.0,109.3752,109.4404,109.3008,109.4404,13583.0
2017-08-09 12:35:00,117.5,117.57,117.46,117.49,11406.0,109.3939,109.459,109.3566,109.3846,11406.0
2017-08-09 12:40:00,117.46,117.51,117.42,117.44,3000.0,109.3566,109.4032,109.3194,109.338,3000.0
2017-08-09 12:45:00,117.46,117.55,117.41,117.41,9919.0,109.3566,109.4404,109.3101,109.3101,9919.0
2017-08-09 12:50:00,117.44,117.5,117.4,117.48,6400.0,109.338,109.3939,109.3008,109.3752,6400.0
2017-08-09 12:55:00,117.5,117.5,117.45,117.45,4702.0,109.3939,109.3939,109.3473,109.3473,4702.0
2017-08-09 13:00:00,117.5,117.55,117.42,117.51,11795.0,109.3939,109.4404,109.3194,109.4032,11795.0
2017-08-09 13:05:00,117.51,117.58,117.48,117.54,8650.0,109.4032,109.4683,109.3752,109.4311,8650.0
2017-08-09 13:10:00,117.54,117.68,117.48,117.62,29258.0,109.4311,109.5614,109.3752,109.5056,29258.0
2017-08-09 13:15:00,117.64,117.64,117.55,117.55,5777.0,109.5242,109.5242,109.4404,109.4404,5777.0
2017-08-09 13:20:00,117.61,117.67,117.57,117.62,5016.0,109.4963,109.5521,109.459,109.5056,5016.0
2017-08-09 13:25:00,117.63,117.72,117.6,117.72,5324.0,109.5149,109.5987,109.487,109.5987,5324.0
2017-08-09 13:30:00,117.74,117.8,117.7,117.75,10394.0,109.6173,109.6732,109.5801,109.6266,10394.0
2017-08-09 13:35:00,117.8,117.87,117.78,117.87,2000.0,109.6732,109.7383,109.6545,109.7383,2000.0
2017-08-09 13:40:00,117.87,117.99,117.85,117.86,4850.0,109.7383,109.8501,109.7197,109.729,4850.0
2017-08-09 13:45:00,117.91,117.99,117.9,117.97,9289.0,109.7756,109.8501,109.7663,109.8314,9289.0
2017-08-09 13:50:00,118.0,118.11,117.94,118.11,27367.0,109.8594,109.9618,109.8035,109.9618,27367.0
2017-08-09 13:55:00,118.09,118.15,118.01,118.15,4945.0,109.9432,109.999,109.8687,109.999,4945.0
2017-08-09 14:00:00,118.13,118.18,118.07,118.13,8100.0,109.9804,110.027,109.9245,109.9804,8100.0
2017-08-09 14:05:00,118.14,118.14,117.88,117.89,5979.0,109.9897,109.9897,109.7476,109.757,5979.0
2017-08-09 14:10:00,117.91,117.96,117.76,117.77,4900.0,109.7756,109.8221,109.6359,109.6452,4900.0
2017-08-09 14:15:00,117.76,117.9,117.73,117.83,2410.0,109.6359,109.7663,109.608,109.7011,2410.0
2017-08-09 14:20:00,117.88,118.07,117.82,117.94,9678.0,109.7476,109.9245,109.6918,109.8035,9678.0
2017-08-09 14:25:00,117.89,117.9,117.74,117.81,7930.0,109.757,109.7663,109.6173,109.6825,7930.0
2017-08-09 14:30:00,117.87,117.88,117.73,117.74,8391.0,109.7383,109.7476,109.608,109.6173,8391.0
2017-08-09 14:35:00,117.72,117.79,117.6,117.6,3570.0,109.5987,109.6639,109.487,109.487,3570.0
2017-08-09 14:40:00,117.56,117.78,117.56,117.78,5582.0,109.4497,109.6545,109.4497,109.6545,5582.0
2017-08-09 14:45:00,117.82,117.82,117.63,117.71,4200.0,109.6918,109.6918,109.5149,109.5894,4200.0
2017-08-09 14:50:00,117.64,117.71,117.46,117.51,6196.0,109.5242,109.5894,109.3566,109.4032,6196.0
2017-08-09 14:55:00,117.5,117.57,117.44,117.52,3937.0,109.3939,109.459,109.338,109.4125,3937.0
2017-08-09 15:00:00,117.53,117.62,117.52,117.58,8782.0,109.4218,109.5056,109.4125,109.4683,8782.0
2017-08-09 15:05:00,117.56,117.6,117.49,117.51,11146.0,109.4497,109.487,109.3846,109.4032,11146.0
2017-08-09 15:10:00,117.54,117.68,117.53,117.61,14068.0,109.4311,109.5614,109.4218,109.4963,14068.0
2017-08-09 15:15:00,117.62,117.64,117.54,117.62,9971.0,109.5056,109.5242,109.4311,109.5056,9971.0
2017-08-09 15:20:00,117.6,117.76,117.43,117.76,19857.0,109.487,109.6359,109.3287,109.6359,19857.0
2017-08-09 15:25:00,117.78,117.97,117.77,117.83,9682.0,109.6545,109.8314,109.6452,109.7011,9682.0
2017-08-09 15:30:00,117.83,117.84,117.65,117.67,14922.0,109.7011,109.7104,109.5335,109.5521,14922.0
2017-08-09 15:35:00,117.68,117.68,117.58,117.59,17524.0,109.5614,109.5614,109.4683,109.4777,17524.0
2017-08-09 15:40:00,117.58,117.66,117.58,117.6,22913.0,109.4683,109.5428,109.4683,109.487,22913.0
2017-08-09 15:45:00,117.61,117.69,117.56,117.66,23046.0,109.4963,109.5708,109.4497,109.5428,23046.0
2017-08-09 15:50:00,117.65,117.75,117.64,117.71,24252.0,109.5335,109.6266,109.5242,109.5894,24252.0
2017-08-09 15:55:00,117.71,117.93,117.71,117.88,47910.0,109.5894,109.7942,109.5894,109.7476,47910.0
2017-08-10 09:30:00,117.5,117.63,116.88,117.52,5808.0,109.3939,109.5149,108.8166,109.4125,5808.0
2017-08-10 09:35:00,117.49,117.6,117.35,117.37,1700.0,109.3846,109.487,109.2542,109.2728,1700.0
2017-08-10 09:40:00,117.24,117.3,116.9,116.9,3100.0,109.1518,109.2077,108.8353,108.8353,3100.0
2017-08-10 09:45:00,117.16,117.3,117.15,117.3,1800.0,109.0773,109.2077,109.068,109.2077,1800.0
2017-08-10 09:50:00,117.38,117.59,117.38,117.56,900.0,109.2821,109.4777,109.2821,109.4497,900.0
2017-08-10 09:55:00,117.48,117.54,117.02,117.03,2854.0,109.3752,109.4311,108.947,108.9563,2854.0
2017-08-10 10:00:00,117.04,117.07,116.75,116.9,9738.0,108.9656,108.9935,108.6956,108.8353,9738.0
2017-08-10 10:05:00,116.98,117.01,116.47,116.62,20222.0,108.9097,108.9377,108.4349,108.5746,20222.0
2017-08-10 10:10:00,116.6,116.8,116.47,116.65,4502.0,108.556,108.7422,108.4349,108.6025,4502.0
2017-08-10 10:15:00,116.64,116.65,116.43,116.62,5600.0,108.5932,108.6025,108.3977,108.5746,5600.0
2017-08-10 10:20:00,116.6,116.99,116.59,116.99,3928.0,108.556,108.919,108.5466,108.919,3928.0
2017-08-10 10:25:00,116.81,116.93,116.76,116.85,5502.0,108.7515,108.8632,108.7049,108.7887,5502.0
2017-08-10 10:30:00,116.83,116.9,116.53,116.88,6339.0,108.7701,108.8353,108.4908,108.8166,6339.0
2017-08-10 10:35:00,116.92,117.16,116.92,117.16,2400.0,108.8539,109.0773,108.8539,109.0773,2400.0
2017-08-10 10:40:00,117.2,117.24,117.09,117.21,5384.0,109.1146,109.1518,109.0121,109.1239,5384.0
2017-08-10 10:45:00,117.15,117.44,117.14,117.21,4963.0,109.068,109.338,109.0587,109.1239,4963.0
2017-08-10 10:50:00,117.22,117.22,117.0,117.01,2753.0,109.1332,109.1332,108.9284,108.9377,2753.0
2017-08-10 10:55:00,117.08,117.32,117.05,117.13,4399.0,109.0028,109.2263,108.9749,109.0494,4399.0
2017-08-10 11:00:00,117.04,117.4,117.04,117.23,4682.0,108.9656,109.3008,108.9656,109.1425,4682.0
2017-08-10 11:05:00,117.28,117.39,117.26,117.26,4440.0,109.189,109.2915,109.1704,109.1704,4440.0
2017-08-10 11:10:00,117.16,117.27,117.1,117.13,1500.0,109.0773,109.1797,109.0215,109.0494,1500.0
2017-08-10 11:15:00,117.1,117.1,116.71,116.71,6505.0,109.0215,109.0215,108.6584,108.6584,6505.0
2017-08-10 11:20:00,116.8,116.8,116.27,116.5,30199.0,108.7422,108.7422,108.2487,108.4629,30199.0
2017-08-10 11:25:00,116.44,116.78,116.44,116.74,10288.0,108.407,108.7235,108.407,108.6863,10288.0
2017-08-10 11:30:00,116.72,116.73,116.42,116.42,2900.0,108.6677,108.677,108.3884,108.3884,2900.0
2017-08-10 11:35:00,116.54,116.59,116.5,116.5,3690.0,108.5001,108.5466,108.4629,108.4629,3690.0
2017-08-10 11:40:00,116.49,116.54,116.32,116.5,31185.0,108.4535,108.5001,108.2953,108.4629,31185.0
2017-08-10 11:45:00,116.51,116.58,116.16,116.16,7735.0,108.4722,108.5373,108.1463,108.1463,7735.0
2017-08-10 11:50:00,116.19,116.38,116.14,116.22,8500.0,108.1742,108.3511,108.1277,108.2022,8500.0
2017-08-10 11:55:00,116.29,116.59,116.25,116.54,11085.0,108.2673,108.5466,108.2301,108.5001,11085.0
2017-08-10 12:00:00,116.45,116.45,116.08,116.08,9653.0,108.4163,108.4163,108.0718,108.0718,9653.0
2017-08-10 12:05:00,116.15,116.15,116.04,116.04,9484.0,108.137,108.137,108.0346,108.0346,9484.0
2017-08-10 12:10:00,116.07,116.29,116.07,116.19,3636.0,108.0625,108.2673,108.0625,108.1742,3636.0
2017-08-10 12:15:00,116.19,116.21,115.9,115.93,5414.0,108.1742,108.1929,107.9042,107.9322,5414.0
2017-08-10 12:20:00,115.98,115.98,115.52,115.72,17533.0,107.9787,107.9787,107.5505,107.7367,17533.0
2017-08-10 12:25:00,115.7,115.83,115.67,115.82,6849.0,107.718,107.8391,107.6901,107.8298,6849.0
2017-08-10 12:30:00,115.77,115.77,115.58,115.58,2700.0,107.7832,107.7832,107.6063,107.6063,2700.0
2017-08-10 12:35:00,115.5,115.54,115.4,115.48,7786.0,107.5318,107.5691,107.4387,107.5132,7786.0
2017-08-10 12:40:00,115.49,115.61,114.96,115.15,32889.0,107.5225,107.6343,107.0291,107.206,32889.0
2017-08-10 12:45:00,115.11,115.29,114.71,115.27,31447.0,107.1687,107.3363,106.7963,107.3177,31447.0
2017-08-10 12:50:00,115.24,115.42,115.18,115.37,7597.0,107.2898,107.4574,107.2339,107.4108,7597.0
2017-08-10 12:55:00,115.37,115.48,115.19,115.39,26360.0,107.4108,107.5132,107.2432,107.4294,26360.0
2017-08-10 13:00:00,115.42,115.47,115.26,115.44,10640.0,107.4574,107.5039,107.3084,107.476,10640.0
2017-08-10 13:05:00,115.38,115.6,115.3,115.31,8422.0,107.4201,107.6249,107.3456,107.3549,8422.0
2017-08-10 13:10:00,115.34,115.41,115.32,115.38,6914.0,107.3829,107.4481,107.3643,107.4201,6914.0
2017-08-10 13:15:00,115.4,115.53,115.25,115.39,14277.0,107.4387,107.5598,107.2991,107.4294,14277.0
2017-08-10 13:20:00,115.39,115.41,115.3,115.34,9950.0,107.4294,107.4481,107.3456,107.3829,9950.0
2017-08-10 13:25:00,115.39,115.43,115.26,115.4,20349.0,107.4294,107.4667,107.3084,107.4387,20349.0
2017-08-10 13:30:00,115.4,115.4,115.19,115.3,13626.0,107.4387,107.4387,107.2432,107.3456,13626.0
2017-08-10 13:35:00,115.27,115.27,115.07,115.13,7610.0,107.3177,107.3177,107.1315,107.1874,7610.0
2017-08-10 13:40:00,115.15,115.22,115.0,115.03,11177.0,107.206,107.2712,107.0663,107.0943,11177.0
2017-08-10 13:45:00,115.06,115.06,114.98,114.98,5087.0,107.1222,107.1222,107.0477,107.0477,5087.0
2017-08-10 13:50:00,114.98,115.18,114.97,115.14,9597.0,107.0477,107.2339,107.0384,107.1967,9597.0
2017-08-10 13:55:00,115.13,115.28,115.1,115.21,2300.0,107.1874,107.327,107.1594,107.2618,2300.0
2017-08-10 14:00:00,115.21,115.24,115.0,115.04,6616.0,107.2618,107.2898,107.0663,107.1036,6616.0
2017-08-10 14:05:00,115.01,115.05,114.97,115.01,12763.0,107.0756,107.1129,107.0384,107.0756,12763.0
2017-08-10 14:10:00,115.01,115.15,115.0,115.13,20360.0,107.0756,107.206,107.0663,107.1874,20360.0
2017-08-10 14:15:00,115.11,115.47,115.06,115.4,15044.0,107.1687,107.5039,107.1222,107.4387,15044.0
2017-08-10 14:20:00,115.47,115.5,115.4,115.47,8637.0,107.5039,107.5318,107.4387,107.5039,8637.0
2017-08-10 14:25:00,115.51,115.52,115.22,115.52,15778.0,107.5412,107.5505,107.2712,107.5505,15778.0
2017-08-10 14:30:00,115.51,115.75,115.5,115.54,8894.0,107.5412,107.7646,107.5318,107.5691,8894.0
2017-08-10 14:35:00,115.55,115.6,115.4,115.45,16481.0,107.5784,107.6249,107.4387,107.4853,16481.0
2017-08-10 14:40:00,115.45,115.58,115.44,115.5,14455.0,107.4853,107.6063,107.476,107.5318,14455.0
2017-08-10 14:45:00,115.45,115.54,115.26,115.54,13531.0,107.4853,107.5691,107.3084,107.5691,13531.0
2017-08-10 14:50:00,115.53,115.68,115.47,115.47,6750.0,107.5598,107.6994,107.5039,107.5039,6750.0
2017-08-10 14:55:00,115.45,115.52,115.25,115.39,9550.0,107.4853,107.5505,107.2991,107.4294,9550.0
2017-08-10 15:00:00,115.36,115.5,115.33,115.39,10056.0,107.4015,107.5318,107.3736,107.4294,10056.0
2017-08-10 15:05:00,115.38,115.51,115.3,115.46,11131.0,107.4201,107.5412,107.3456,107.4946,11131.0
2017-08-10 15:10:00,115.45,115.47,115.36,115.36,7100.0,107.4853,107.5039,107.4015,107.4015,7100.0
2017-08-10 15:15:00,115.35,115.35,115.15,115.18,15280.0,107.3922,107.3922,107.206,107.2339,15280.0
2017-08-10 15:20:00,115.22,115.24,115.12,115.14,15214.0,107.2712,107.2898,107.1781,107.1967,15214.0
2017-08-10 15:25:00,115.13,115.14,114.98,115.08,15984.0,107.1874,107.1967,107.0477,107.1408,15984.0
2017-08-10 15:30:00,115.08,115.22,115.04,115.18,13725.0,107.1408,107.2712,107.1036,107.2339,13725.0
2017-08-10 15:35:00,115.19,115.23,115.0,115.07,26670.0,107.2432,107.2805,107.0663,107.1315,26670.0
2017-08-10 15:40:00,115.04,115.22,114.96,115.05,31995.0,107.1036,107.2712,107.0291,107.1129,31995.0
2017-08-10 15:45:00,115.06,115.06,114.82,114.82,60786.0,107.1222,107.1222,106.8988,106.8988,60786.0
2017-08-10 15:50:00,114.82,114.97,114.82,114.97,44384.0,106.8988,107.0384,106.8988,107.0384,44384.0
2017-08-10 15:55:00,114.97,115.02,114.67,114.74,100926.0,107.0384,107.085,106.7591,106.8243,100926.0
2017-08-11 09:30:00,114.82,114.95,114.38,114.95,21003.0,106.8988,107.0198,106.4891,107.0198,21003.0
2017-08-11 09:35:00,114.88,114.88,114.37,114.65,3652.0,106.9546,106.9546,106.4798,106.7405,3652.0
2017-08-11 09:40:00,114.52,114.72,114.32,114.34,3049.0,106.6194,106.8057,106.4332,106.4519,3049.0
2017-08-11 09:45:00,114.28,114.61,114.2,114.61,7947.0,106.396,106.7032,106.3215,106.7032,7947.0
2017-08-11 09:50:00,114.68,114.88,114.58,114.83,5357.0,106.7684,106.9546,106.6753,106.9081,5357.0
2017-08-11 09:55:00,114.7,114.72,114.5,114.61,4070.0,106.787,106.8057,106.6008,106.7032,4070.0
2017-08-11 10:00:00,114.67,114.75,114.58,114.66,2859.0,106.7591,106.8336,106.6753,106.7498,2859.0
2017-08-11 10:05:00,114.66,114.86,114.66,114.78,21925.0,106.7498,106.936,106.7498,106.8615,21925.0
2017-08-11 10:10:00,114.79,115.05,114.79,114.83,10399.0,106.8708,107.1129,106.8708,106.9081,10399.0
2017-08-11 10:15:00,114.75,114.83,114.56,114.67,4388.0,106.8336,106.9081,106.6567,106.7591,4388.0
2017-08-11 10:20:00,114.66,114.9,114.64,114.8,7792.0,106.7498,106.9732,106.7312,106.8801,7792.0
2017-08-11 10:25:00,114.82,114.89,114.71,114.77,4407.0,106.8988,106.9639,106.7963,106.8522,4407.0
2017-08-11 10:30:00,114.75,114.8,114.65,114.8,3521.0,106.8336,106.8801,106.7405,106.8801,3521.0
2017-08-11 10:35:00,114.8,114.82,114.63,114.7,6192.0,106.8801,106.8988,106.7219,106.787,6192.0
2017-08-11 10:40:00,114.73,114.92,114.7,114.92,4800.0,106.815,106.9919,106.787,106.9919,4800.0
2017-08-11 10:45:00,114.98,115.14,114.97,115.06,4389.0,107.0477,107.1967,107.0384,107.1222,4389.0
2017-08-11 10:50:00,115.01,115.16,114.9,114.98,18255.0,107.0756,107.2153,106.9732,107.0477,18255.0
2017-08-11 10:55:00,114.98,115.1,114.93,115.1,21524.0,107.0477,107.1594,107.0012,107.1594,21524.0
2017-08-11 11:00:00,115.05,115.1,115.04,115.1,7502.0,107.1129,107.1594,107.1036,107.1594,7502.0
2017-08-11 11:05:00,115.05,115.13,114.97,115.0,11950.0,107.1129,107.1874,107.0384,107.0663,11950.0
2017-08-11 11:10:00,115.0,115.14,114.98,115.05,11892.0,107.0663,107.1967,107.0477,107.1129,11892.0
2017-08-11 11:15:00,115.05,115.12,114.82,114.87,19014.0,107.1129,107.1781,106.8988,106.9453,19014.0
2017-08-11 11:20:00,114.85,114.89,114.33,114.36,22334.0,106.9267,106.9639,106.4426,106.4705,22334.0
2017-08-11 11:25:00,114.37,114.37,114.19,114.31,9064.0,106.4798,106.4798,106.3122,106.4239,9064.0
2017-08-11 11:30:00,114.44,114.69,114.38,114.54,13229.0,106.545,106.7777,106.4891,106.6381,13229.0
2017-08-11 11:35:00,114.54,114.61,114.38,114.61,8751.0,106.6381,106.7032,106.4891,106.7032,8751.0
2017-08-11 11:40:00,114.55,114.7,114.55,114.66,6953.0,106.6474,106.787,106.6474,106.7498,6953.0
2017-08-11 11:45:00,114.69,115.01,114.67,114.86,4946.0,106.7777,107.0756,106.7591,106.936,4946.0
2017-08-11 11:50:00,114.82,114.93,114.72,114.81,4602.0,106.8988,107.0012,106.8057,106.8894,4602.0
2017-08-11 11:55:00,114.84,114.96,114.84,114.94,4100.0,106.9174,107.0291,106.9174,107.0105,4100.0
2017-08-11 12:00:00,114.88,115.09,114.84,115.0,6360.0,106.9546,107.1501,106.9174,107.0663,6360.0
2017-08-11 12:05:00,114.96,115.0,114.82,114.95,2700.0,107.0291,107.0663,106.8988,107.0198,2700.0
2017-08-11 12:10:00,114.92,115.12,114.92,115.11,2459.0,106.9919,107.1781,106.9919,107.1687,2459.0
2017-08-11 12:15:00,115.05,115.13,114.92,114.96,6716.0,107.1129,107.1874,106.9919,107.0291,6716.0
2017-08-11 12:20:00,115.03,115.14,115.0,115.01,5214.0,107.0943,107.1967,107.0663,107.0756,5214.0
2017-08-11 12:25:00,115.04,115.08,114.96,115.0,5119.0,107.1036,107.1408,107.0291,107.0663,5119.0
2017-08-11 12:30:00,115.04,115.19,114.98,115.19,6737.0,107.1036,107.2432,107.0477,107.2432,6737.0
2017-08-11 12:35:00,115.12,115.18,114.96,114.96,4600.0,107.1781,107.2339,107.0291,107.0291,4600.0
2017-08-11 12:40:00,114.96,115.06,114.96,115.02,4800.0,107.0291,107.1222,107.0291,107.085,4800.0
2017-08-11 12:45:00,115.05,115.1,115.02,115.02,4915.0,107.1129,107.1594,107.085,107.085,4915.0
2017-08-11 12:50:00,114.99,115.02,114.81,114.84,7150.0,107.057,107.085,106.8894,106.9174,7150.0
2017-08-11 12:55:00,114.85,114.94,114.8,114.84,8250.0,106.9267,107.0105,106.8801,106.9174,8250.0
2017-08-11 13:00:00,114.84,114.87,114.78,114.87,5542.0,106.9174,106.9453,106.8615,106.9453,5542.0
2017-08-11 13:05:00,114.84,114.89,114.81,114.85,4200.0,106.9174,106.9639,106.8894,106.9267,4200.0
2017-08-11 13:10:00,114.86,114.86,114.66,114.68,4119.0,106.936,106.936,106.7498,106.7684,4119.0
2017-08-11 13:15:00,114.67,114.73,114.57,114.68,15430.0,106.7591,106.815,106.666,106.7684,15430.0
2017-08-11 13:20:00,114.63,114.72,114.45,114.55,11590.0,106.7219,106.8057,106.5543,106.6474,11590.0
2017-08-11 13:25:00,114.53,114.68,114.53,114.68,4933.0,106.6288,106.7684,106.6288,106.7684,4933.0
2017-08-11 13:30:00,114.65,114.73,114.59,114.73,5150.0,106.7405,106.815,106.6846,106.815,5150.0
2017-08-11 13:35:00,114.7,114.75,114.65,114.66,10419.0,106.787,106.8336,106.7405,106.7498,10419.0
2017-08-11 13:40:00,114.69,114.69,114.2,114.29,22059.0,106.7777,106.7777,106.3215,106.4053,22059.0
2017-08-11 13:45:00,114.31,114.45,114.17,114.26,22236.0,106.4239,106.5543,106.2936,106.3774,22236.0
2017-08-11 13:50:00,114.22,114.36,114.16,114.16,5154.0,106.3401,106.4705,106.2843,106.2843,5154.0
2017-08-11 13:55:00,114.18,114.23,114.05,114.14,5810.0,106.3029,106.3495,106.1819,106.2657,5810.0
2017-08-11 14:00:00,114.03,114.13,113.94,114.06,48326.0,106.1633,106.2564,106.0795,106.1912,48326.0
2017-08-11 14:05:00,114.05,114.53,114.01,114.53,11666.0,106.1819,106.6288,106.1446,106.6288,11666.0
2017-08-11 14:10:00,114.6,114.6,114.53,114.53,2909.0,106.6939,106.6939,106.6288,106.6288,2909.0
2017-08-11 14:15:00,114.55,114.87,114.55,114.72,5405.0,106.6474,106.9453,106.6474,106.8057,5405.0
2017-08-11 14:20:00,114.76,114.85,114.45,114.45,24858.0,106.8429,106.9267,106.5543,106.5543,24858.0
2017-08-11 14:25:00,114.5,114.51,114.31,114.31,5600.0,106.6008,106.6101,106.4239,106.4239,5600.0
2017-08-11 14:30:00,114.35,114.39,114.26,114.34,6490.0,106.4612,106.4984,106.3774,106.4519,6490.0
2017-08-11 14:35:00,114.31,114.35,114.17,114.33,5691.0,106.4239,106.4612,106.2936,106.4426,5691.0
2017-08-11 14:40:00,114.36,114.51,114.26,114.5,4062.0,106.4705,106.6101,106.3774,106.6008,4062.0
2017-08-11 14:45:00,114.51,114.57,114.5,114.54,6650.0,106.6101,106.666,106.6008,106.6381,6650.0
2017-08-11 14:50:00,114.54,114.6,114.39,114.45,7081.0,106.6381,106.6939,106.4984,106.5543,7081.0
2017-08-11 14:55:00,114.5,114.59,114.41,114.46,5009.0,106.6008,106.6846,106.517,106.5636,5009.0
2017-08-11 15:00:00,114.44,114.6,114.44,114.6,5494.0,106.545,106.6939,106.545,106.6939,5494.0
2017-08-11 15:05:00,114.6,114.61,114.5,114.5,8478.0,106.6939,106.7032,106.6008,106.6008,8478.0
2017-08-11 15:10:00,114.53,114.58,114.42,114.44,3852.0,106.6288,106.6753,106.5263,106.545,3852.0
2017-08-11 15:15:00,114.42,114.43,114.26,114.26,7840.0,106.5263,106.5357,106.3774,106.3774,7840.0
2017-08-11 15:20:00,114.24,114.3,114.18,114.21,14920.0,106.3588,106.4146,106.3029,106.3308,14920.0
2017-08-11 15:25:00,114.21,114.32,114.17,114.25,7084.0,106.3308,106.4332,106.2936,106.3681,7084.0
2017-08-11 15:30:00,114.23,114.25,114.16,114.19,19182.0,106.3495,106.3681,106.2843,106.3122,19182.0
2017-08-11 15:35:00,114.18,114.29,114.14,114.29,17901.0,106.3029,106.4053,106.2657,106.4053,17901.0
2017-08-11 15:40:00,114.29,114.43,114.26,114.39,21093.0,106.4053,106.5357,106.3774,106.4984,21093.0
2017-08-11 15:45:00,114.39,114.5,114.34,114.49,28562.0,106.4984,106.6008,106.4519,106.5915,28562.0
2017-08-11 15:50:00,114.43,114.56,114.38,114.56,22901.0,106.5357,106.6567,106.4891,106.6567,22901.0
2017-08-11 15:55:00,114.53,114.54,114.11,114.18,87561.0,106.6288,106.6381,106.2377,106.3029,87561.0
2017-08-14 09:30:00,114.9,115.46,114.6,115.42,22476.0,106.9732,107.4946,106.6939,107.4574,22476.0
2017-08-14 09:35:00,115.25,115.47,114.78,115.0,29985.0,107.2991,107.5039,106.8615,107.0663,29985.0
2017-08-14 09:40:00,114.9,115.01,113.91,113.94,12001.0,106.9732,107.0756,106.0515,106.0795,12001.0
2017-08-14 09:45:00,113.95,114.3,113.88,114.2,21713.0,106.0888,106.4146,106.0236,106.3215,21713.0
2017-08-14 09:50:00,114.15,114.15,113.88,114.09,14375.0,106.275,106.275,106.0236,106.2191,14375.0
2017-08-14 09:55:00,114.09,114.41,114.01,114.01,12702.0,106.2191,106.517,106.1446,106.1446,12702.0
2017-08-14 10:00:00,113.99,114.41,113.99,114.4,13750.0,106.126,106.517,106.126,106.5077,13750.0
2017-08-14 10:05:00,114.39,114.55,114.16,114.4,19232.0,106.4984,106.6474,106.2843,106.5077,19232.0
2017-08-14 10:10:00,114.38,114.49,114.29,114.41,8025.0,106.4891,106.5915,106.4053,106.517,8025.0
2017-08-14 10:15:00,114.41,114.71,114.4,114.46,35487.0,106.517,106.7963,106.5077,106.5636,35487.0
2017-08-14 10:20:00,114.42,114.63,114.36,114.62,31782.0,106.5263,106.7219,106.4705,106.7126,31782.0
2017-08-14 10:25:00,114.59,114.73,114.52,114.69,22091.0,106.6846,106.815,106.6194,106.7777,22091.0
2017-08-14 10:30:00,114.73,114.95,114.65,114.9,15463.0,106.815,107.0198,106.7405,106.9732,15463.0
2017-08-14 10:35:00,114.93,114.95,114.58,114.94,14665.0,107.0012,107.0198,106.6753,107.0105,14665.0
2017-08-14 10:40:00,114.85,114.85,114.63,114.64,5768.0,106.9267,106.9267,106.7219,106.7312,5768.0
2017-08-14 10:45:00,114.64,114.95,114.64,114.95,6398.0,106.7312,107.0198,106.7312,107.0198,6398.0
2017-08-14 10:50:00,114.95,115.21,114.9,115.02,5905.0,107.0198,107.2618,106.9732,107.085,5905.0
2017-08-14 10:55:00,115.0,115.0,114.88,114.88,3100.0,107.0663,107.0663,106.9546,106.9546,3100.0
2017-08-14 11:00:00,114.97,115.01,114.65,114.65,6133.0,107.0384,107.0756,106.7405,106.7405,6133.0
2017-08-14 11:05:00,114.74,115.06,114.67,114.99,10188.0,106.8243,107.1222,106.7591,107.057,10188.0
2017-08-14 11:10:00,114.99,115.01,114.8,114.81,3456.0,107.057,107.0756,106.8801,106.8894,3456.0
2017-08-14 11:15:00,114.81,114.88,114.67,114.67,3494.0,106.8894,106.9546,106.7591,106.7591,3494.0
2017-08-14 11:20:00,114.66,114.75,114.5,114.54,6778.0,106.7498,106.8336,106.6008,106.6381,6778.0
2017-08-14 11:25:00,114.5,114.75,114.37,114.75,7056.0,106.6008,106.8336,106.4798,106.8336,7056.0
2017-08-14 11:30:00,114.71,114.84,114.62,114.84,15238.0,106.7963,106.9174,106.7126,106.9174,15238.0
2017-08-14 11:35:00,114.84,115.01,114.75,114.89,23068.0,106.9174,107.0756,106.8336,106.9639,23068.0
2017-08-14 11:40:00,114.92,114.92,114.81,114.86,2260.0,106.9919,106.9919,106.8894,106.936,2260.0
2017-08-14 11:45:00,114.88,114.89,114.73,114.73,2846.0,106.9546,106.9639,106.815,106.815,2846.0
2017-08-14 11:50:00,114.68,114.75,114.54,114.6,1764.0,106.7684,106.8336,106.6381,106.6939,1764.0
2017-08-14 11:55:00,114.56,114.78,114.44,114.73,7657.0,106.6567,106.8615,106.545,106.815,7657.0
2017-08-14 12:00:00,114.72,114.86,114.69,114.74,6861.0,106.8057,106.936,106.7777,106.8243,6861.0
2017-08-14 12:05:00,114.76,114.81,114.74,114.78,11236.0,106.8429,106.8894,106.8243,106.8615,11236.0
2017-08-14 12:10:00,114.81,114.81,114.74,114.78,4900.0,106.8894,106.8894,106.8243,106.8615,4900.0
2017-08-14 12:15:00,114.8,114.82,114.73,114.73,4192.0,106.8801,106.8988,106.815,106.815,4192.0
2017-08-14 12:20:00,114.75,114.89,114.72,114.88,8901.0,106.8336,106.9639,106.8057,106.9546,8901.0
2017-08-14 12:25:00,114.93,114.93,114.77,114.79,4253.0,107.0012,107.0012,106.8522,106.8708,4253.0
2017-08-14 12:30:00,114.77,114.82,114.74,114.79,6394.0,106.8522,106.8988,106.8243,106.8708,6394.0
2017-08-14 12:35:00,114.74,114.84,114.73,114.79,6500.0,106.8243,106.9174,106.815,106.8708,6500.0
2017-08-14 12:40:00,114.76,114.86,114.76,114.84,6469.0,106.8429,106.936,106.8429,106.9174,6469.0
2017-08-14 12:45:00,114.81,114.83,114.78,114.82,2677.0,106.8894,106.9081,106.8615,106.8988,2677.0
2017-08-14 12:50:00,114.78,114.81,114.73,114.79,2735.0,106.8615,106.8894,106.815,106.8708,2735.0
2017-08-14 12:55:00,114.77,115.44,114.74,115.02,187432.0,106.8522,107.476,106.8243,107.085,187432.0
2017-08-14 13:00:00,115.0,115.43,115.0,115.16,49923.0,107.0663,107.4667,107.0663,107.2153,49923.0
2017-08-14 13:05:00,115.14,115.24,115.09,115.1,7256.0,107.1967,107.2898,107.1501,107.1594,7256.0
2017-08-14 13:10:00,115.14,115.14,114.93,114.96,8743.0,107.1967,107.1967,107.0012,107.0291,8743.0
2017-08-14 13:15:00,115.0,115.01,114.8,114.89,11563.0,107.0663,107.0756,106.8801,106.9639,11563.0
2017-08-14 13:20:00,114.91,114.96,114.76,114.76,11183.0,106.9825,107.0291,106.8429,106.8429,11183.0
2017-08-14 13:25:00,114.76,114.77,114.66,114.75,6719.0,106.8429,106.8522,106.7498,106.8336,6719.0
2017-08-14 13:30:00,114.67,114.75,114.54,114.54,7092.0,106.7591,106.8336,106.6381,106.6381,7092.0
2017-08-14 13:35:00,114.52,114.57,114.47,114.56,5450.0,106.6194,106.666,106.5729,106.6567,5450.0
2017-08-14 13:40:00,114.5,114.56,114.48,114.53,9524.0,106.6008,106.6567,106.5822,106.6288,9524.0
2017-08-14 13:45:00,114.52,114.6,114.48,114.55,14667.0,106.6194,106.6939,106.5822,106.6474,14667.0
2017-08-14 13:50:00,114.56,114.63,114.54,114.63,10086.0,106.6567,106.7219,106.6381,106.7219,10086.0
2017-08-14 13:55:00,114.65,114.85,114.6,114.8,13466.0,106.7405,106.9267,106.6939,106.8801,13466.0
2017-08-14 14:00:00,114.8,114.98,114.75,114.78,5069.0,106.8801,107.0477,106.8336,106.8615,5069.0
2017-08-14 14:05:00,114.81,115.0,114.8,114.85,12768.0,106.8894,107.0663,106.8801,106.9267,12768.0
2017-08-14 14:10:00,114.84,114.88,114.69,114.73,12693.0,106.9174,106.9546,106.7777,106.815,12693.0
2017-08-14 14:15:00,114.73,114.77,114.66,114.69,12000.0,106.815,106.8522,106.7498,106.7777,12000.0
2017-08-14 14:20:00,114.69,114.97,114.69,114.97,8837.0,106.7777,107.0384,106.7777,107.0384,8837.0
2017-08-14 14:25:00,114.96,114.97,114.84,114.84,2535.0,107.0291,107.0384,106.9174,106.9174,2535.0
2017-08-14 14:30:00,114.86,115.07,114.78,115.07,8047.0,106.936,107.1315,106.8615,107.1315,8047.0
2017-08-14 14:35:00,115.07,115.11,114.98,115.02,8777.0,107.1315,107.1687,107.0477,107.085,8777.0
2017-08-14 14:40:00,115.01,115.02,114.89,114.91,6600.0,107.0756,107.085,106.9639,106.9825,6600.0
2017-08-14 14:45:00,114.91,114.94,114.75,114.84,10188.0,106.9825,107.0105,106.8336,106.9174,10188.0
2017-08-14 14:50:00,114.71,114.87,114.68,114.84,10383.0,106.7963,106.9453,106.7684,106.9174,10383.0
2017-08-14 14:55:00,114.79,114.79,114.68,114.71,3900.0,106.8708,106.8708,106.7684,106.7963,3900.0
2017-08-14 15:00:00,114.68,114.78,114.65,114.78,12112.0,106.7684,106.8615,106.7405,106.8615,12112.0
2017-08-14 15:05:00,114.8,114.8,114.67,114.67,14982.0,106.8801,106.8801,106.7591,106.7591,14982.0
2017-08-14 15:10:00,114.68,114.72,114.57,114.59,12833.0,106.7684,106.8057,106.666,106.6846,12833.0
2017-08-14 15:15:00,114.59,114.63,114.5,114.6,12647.0,106.6846,106.7219,106.6008,106.6939,12647.0
2017-08-14 15:20:00,114.6,114.81,114.6,114.8,64738.0,106.6939,106.8894,106.6939,106.8801,64738.0
2017-08-14 15:25:00,114.81,114.86,114.76,114.82,10596.0,106.8894,106.936,106.8429,106.8988,10596.0
2017-08-14 15:30:00,114.83,115.01,114.81,114.91,21841.0,106.9081,107.0756,106.8894,106.9825,21841.0
2017-08-14 15:35:00,114.89,114.89,114.77,114.79,12826.0,106.9639,106.9639,106.8522,106.8708,12826.0
2017-08-14 15:40:00,114.78,114.93,114.75,114.92,22240.0,106.8615,107.0012,106.8336,106.9919,22240.0
2017-08-14 15:45:00,114.93,115.09,114.93,115.04,40835.0,107.0012,107.1501,107.0012,107.1036,40835.0
2017-08-14 15:50:00,115.04,115.12,115.01,115.07,32745.0,107.1036,107.1781,107.0756,107.1315,32745.0
2017-08-14 15:55:00,115.06,115.27,115.04,115.18,156022.0,107.1222,107.3177,107.1036,107.2339,156022.0
2017-08-15 09:30:00,115.38,116.11,115.38,115.67,48219.0,107.4201,108.0998,107.4201,107.6901,48219.0
2017-08-15 09:35:00,116.0,116.11,115.65,115.96,9658.0,107.9973,108.0998,107.6715,107.9601,9658.0
2017-08-15 09:40:00,115.94,115.97,115.43,115.53,9338.0,107.9415,107.9694,107.4667,107.5598,9338.0
2017-08-15 09:45:00,115.53,115.96,115.4,115.52,8105.0,107.5598,107.9601,107.4387,107.5505,8105.0
2017-08-15 09:50:00,115.55,115.98,115.41,115.98,16522.0,107.5784,107.9787,107.4481,107.9787,16522.0
2017-08-15 09:55:00,116.01,116.3,115.74,115.8,13665.0,108.0067,108.2767,107.7553,107.8111,13665.0
2017-08-15 10:00:00,115.85,116.23,115.85,116.07,15218.0,107.8577,108.2115,107.8577,108.0625,15218.0
2017-08-15 10:05:00,116.0,116.22,115.91,116.13,19314.0,107.9973,108.2022,107.9136,108.1184,19314.0
2017-08-15 10:10:00,116.09,116.19,115.82,115.92,17827.0,108.0811,108.1742,107.8298,107.9229,17827.0
2017-08-15 10:15:00,115.96,116.25,115.84,116.18,21935.0,107.9601,108.2301,107.8484,108.1649,21935.0
2017-08-15 10:20:00,116.17,116.7,116.15,116.59,41453.0,108.1556,108.6491,108.137,108.5466,41453.0
2017-08-15 10:25:00,116.47,117.17,116.38,117.17,22046.0,108.4349,109.0866,108.3511,109.0866,22046.0
2017-08-15 10:30:00,117.19,117.27,116.59,117.08,45421.0,109.1053,109.1797,108.5466,109.0028,45421.0
2017-08-15 10:35:00,117.03,117.03,116.66,116.7,17197.0,108.9563,108.9563,108.6118,108.6491,17197.0
2017-08-15 10:40:00,116.7,117.21,116.7,117.06,19655.0,108.6491,109.1239,108.6491,108.9842,19655.0
2017-08-15 10:45:00,116.85,117.18,116.73,117.18,14447.0,108.7887,109.0959,108.677,109.0959,14447.0
2017-08-15 10:50:00,117.06,117.25,116.97,117.09,15599.0,108.9842,109.1611,108.9004,109.0121,15599.0
2017-08-15 10:55:00,117.06,117.1,116.63,116.88,17983.0,108.9842,109.0215,108.5839,108.8166,17983.0
2017-08-15 11:00:00,116.79,116.83,116.41,116.72,9695.0,108.7328,108.7701,108.3791,108.6677,9695.0
2017-08-15 11:05:00,116.58,116.68,116.14,116.18,12067.0,108.5373,108.6304,108.1277,108.1649,12067.0
2017-08-15 11:10:00,116.37,116.61,116.27,116.61,7650.0,108.3418,108.5653,108.2487,108.5653,7650.0
2017-08-15 11:15:00,116.61,116.96,116.37,116.84,22437.0,108.5653,108.8911,108.3418,108.7794,22437.0
2017-08-15 11:20:00,116.69,116.78,116.35,116.36,7207.0,108.6397,108.7235,108.3232,108.3325,7207.0
2017-08-15 11:25:00,116.3,116.6,116.3,116.34,5682.0,108.2767,108.556,108.2767,108.3139,5682.0
2017-08-15 11:30:00,116.3,116.34,116.0,116.0,2800.0,108.2767,108.3139,107.9973,107.9973,2800.0
2017-08-15 11:35:00,116.01,116.22,116.01,116.22,5400.0,108.0067,108.2022,108.0067,108.2022,5400.0
2017-08-15 11:40:00,116.28,116.49,116.04,116.1,5813.0,108.258,108.4535,108.0346,108.0904,5813.0
2017-08-15 11:45:00,116.1,116.2,115.89,116.2,5325.0,108.0904,108.1835,107.8949,108.1835,5325.0
2017-08-15 11:50:00,116.14,116.25,115.8,116.04,6774.0,108.1277,108.2301,107.8111,108.0346,6774.0
2017-08-15 11:55:00,115.99,116.17,115.75,115.76,6197.0,107.988,108.1556,107.7646,107.7739,6197.0
2017-08-15 12:00:00,115.77,116.2,115.75,116.2,13500.0,107.7832,108.1835,107.7646,108.1835,13500.0
2017-08-15 12:05:00,116.03,116.22,116.03,116.21,4100.0,108.0253,108.2022,108.0253,108.1929,4100.0
2017-08-15 12:10:00,116.19,116.22,116.04,116.12,4631.0,108.1742,108.2022,108.0346,108.1091,4631.0
2017-08-15 12:15:00,116.16,116.29,116.12,116.16,11300.0,108.1463,108.2673,108.1091,108.1463,11300.0
2017-08-15 12:20:00,116.16,116.22,116.09,116.15,3680.0,108.1463,108.2022,108.0811,108.137,3680.0
2017-08-15 12:25:00,116.18,116.35,116.09,116.35,7787.0,108.1649,108.3232,108.0811,108.3232,7787.0
2017-08-15 12:30:00,116.31,116.31,116.08,116.14,8224.0,108.286,108.286,108.0718,108.1277,8224.0
2017-08-15 12:35:00,116.2,116.31,116.13,116.27,17218.0,108.1835,108.286,108.1184,108.2487,17218.0
2017-08-15 12:40:00,116.27,116.28,116.12,116.12,2121.0,108.2487,108.258,108.1091,108.1091,2121.0
2017-08-15 12:45:00,116.14,116.24,116.1,116.2,1537.0,108.1277,108.2208,108.0904,108.1835,1537.0
2017-08-15 12:50:00,116.16,116.34,116.16,116.28,5958.0,108.1463,108.3139,108.1463,108.258,5958.0
2017-08-15 12:55:00,116.26,116.26,116.17,116.23,2245.0,108.2394,108.2394,108.1556,108.2115,2245.0
2017-08-15 13:00:00,116.16,116.16,116.03,116.09,2999.0,108.1463,108.1463,108.0253,108.0811,2999.0
2017-08-15 13:05:00,116.1,116.39,116.07,116.38,6288.0,108.0904,108.3604,108.0625,108.3511,6288.0
2017-08-15 13:10:00,116.36,116.52,116.28,116.45,6908.0,108.3325,108.4815,108.258,108.4163,6908.0
2017-08-15 13:15:00,116.47,116.61,116.42,116.61,5018.0,108.4349,108.5653,108.3884,108.5653,5018.0
2017-08-15 13:20:00,116.56,116.57,116.47,116.5,4780.0,108.5187,108.528,108.4349,108.4629,4780.0
2017-08-15 13:25:00,116.52,116.63,116.46,116.62,5277.0,108.4815,108.5839,108.4256,108.5746,5277.0
2017-08-15 13:30:00,116.62,116.77,116.54,116.77,8913.0,108.5746,108.7142,108.5001,108.7142,8913.0
2017-08-15 13:35:00,116.82,116.83,116.71,116.73,8626.0,108.7608,108.7701,108.6584,108.677,8626.0
2017-08-15 13:40:00,116.74,116.89,116.73,116.8,12106.0,108.6863,108.8259,108.677,108.7422,12106.0
2017-08-15 13:45:00,116.77,116.87,116.65,116.86,7945.0,108.7142,108.8073,108.6025,108.798,7945.0
2017-08-15 13:50:00,116.85,116.85,116.68,116.73,3702.0,108.7887,108.7887,108.6304,108.677,3702.0
2017-08-15 13:55:00,116.73,116.85,116.68,116.85,8470.0,108.677,108.7887,108.6304,108.7887,8470.0
2017-08-15 14:00:00,116.84,116.87,116.8,116.82,6758.0,108.7794,108.8073,108.7422,108.7608,6758.0
2017-08-15 14:05:00,116.86,116.96,116.83,116.93,9807.0,108.798,108.8911,108.7701,108.8632,9807.0
2017-08-15 14:10:00,116.93,117.1,116.93,117.08,15978.0,108.8632,109.0215,108.8632,109.0028,15978.0
2017-08-15 14:15:00,117.08,117.08,116.85,117.03,8422.0,109.0028,109.0028,108.7887,108.9563,8422.0
2017-08-15 14:20:00,117.01,117.01,116.81,116.83,5248.0,108.9377,108.9377,108.7515,108.7701,5248.0
2017-08-15 14:25:00,116.83,117.13,116.83,117.03,17323.0,108.7701,109.0494,108.7701,108.9563,17323.0
2017-08-15 14:30:00,116.98,117.13,116.98,117.13,10605.0,108.9097,109.0494,108.9097,109.0494,10605.0
2017-08-15 14:35:00,117.11,117.23,117.09,117.12,12277.0,109.0308,109.1425,109.0121,109.0401,12277.0
2017-08-15 14:40:00,117.07,117.26,117.04,117.19,11499.0,108.9935,109.1704,108.9656,109.1053,11499.0
2017-08-15 14:45:00,117.18,117.19,116.95,117.19,6625.0,109.0959,109.1053,108.8818,109.1053,6625.0
2017-08-15 14:50:00,117.14,117.43,117.09,117.2,9877.0,109.0587,109.3287,109.0121,109.1146,9877.0
2017-08-15 14:55:00,117.22,117.39,117.15,117.23,8655.0,109.1332,109.2915,109.068,109.1425,8655.0
2017-08-15 15:00:00,117.26,117.31,117.01,117.01,9033.0,109.1704,109.217,108.9377,108.9377,9033.0
2017-08-15 15:05:00,116.97,117.13,116.96,117.0,17201.0,108.9004,109.0494,108.8911,108.9284,17201.0
2017-08-15 15:10:00,116.97,116.97,116.77,116.85,13671.0,108.9004,108.9004,108.7142,108.7887,13671.0
2017-08-15 15:15:00,116.84,116.91,116.77,116.8,12351.0,108.7794,108.8446,108.7142,108.7422,12351.0
2017-08-15 15:20:00,116.8,116.86,116.7,116.73,9088.0,108.7422,108.798,108.6491,108.677,9088.0
2017-08-15 15:25:00,116.76,116.84,116.72,116.83,10348.0,108.7049,108.7794,108.6677,108.7701,10348.0
2017-08-15 15:30:00,116.82,116.95,116.81,116.89,12131.0,108.7608,108.8818,108.7515,108.8259,12131.0
2017-08-15 15:35:00,116.88,116.88,116.72,116.78,17645.0,108.8166,108.8166,108.6677,108.7235,17645.0
2017-08-15 15:40:00,116.79,116.82,116.65,116.7,18438.0,108.7328,108.7608,108.6025,108.6491,18438.0
2017-08-15 15:45:00,116.68,116.83,116.67,116.75,23949.0,108.6304,108.7701,108.6211,108.6956,23949.0
2017-08-15 15:50:00,116.74,116.74,116.67,116.71,19554.0,108.6863,108.6863,108.6211,108.6584,19554.0
2017-08-15 15:55:00,116.7,116.8,116.55,116.61,64851.0,108.6491,108.7422,108.5094,108.5653,64851.0
2017-08-16 09:30:00,117.15,117.46,117.15,117.38,10510.0,109.068,109.3566,109.068,109.2821,10510.0
2017-08-16 09:35:00,117.47,117.56,117.11,117.38,8830.0,109.3659,109.4497,109.0308,109.2821,8830.0
2017-08-16 09:40:00,117.2,117.36,117.08,117.11,8803.0,109.1146,109.2635,109.0028,109.0308,8803.0
2017-08-16 09:45:00,117.16,117.3,117.15,117.25,3203.0,109.0773,109.2077,109.068,109.1611,3203.0
2017-08-16 09:50:00,117.24,117.3,116.68,116.69,18482.0,109.1518,109.2077,108.6304,108.6397,18482.0
2017-08-16 09:55:00,116.71,116.84,116.39,116.39,16592.0,108.6584,108.7794,108.3604,108.3604,16592.0
2017-08-16 10:00:00,116.34,116.47,116.04,116.11,7929.0,108.3139,108.4349,108.0346,108.0998,7929.0
2017-08-16 10:05:00,116.11,116.3,115.92,115.93,15517.0,108.0998,108.2767,107.9229,107.9322,15517.0
2017-08-16 10:10:00,115.97,116.45,115.92,116.3,6100.0,107.9694,108.4163,107.9229,108.2767,6100.0
2017-08-16 10:15:00,116.28,116.38,116.0,116.07,11002.0,108.258,108.3511,107.9973,108.0625,11002.0
2017-08-16 10:20:00,116.11,116.12,115.63,115.75,10555.0,108.0998,108.1091,107.6529,107.7646,10555.0
2017-08-16 10:25:00,115.85,116.1,115.85,115.95,5247.0,107.8577,108.0904,107.8577,107.9508,5247.0
2017-08-16 10:30:00,115.99,116.1,115.96,116.1,1698.0,107.988,108.0904,107.9601,108.0904,1698.0
2017-08-16 10:35:00,116.09,116.09,115.76,115.76,2564.0,108.0811,108.0811,107.7739,107.7739,2564.0
2017-08-16 10:40:00,115.74,115.91,115.74,115.91,2173.0,107.7553,107.9136,107.7553,107.9136,2173.0
2017-08-16 10:45:00,115.89,115.89,115.6,115.6,2225.0,107.8949,107.8949,107.6249,107.6249,2225.0
2017-08-16 10:50:00,115.6,115.69,115.57,115.64,5664.0,107.6249,107.7087,107.597,107.6622,5664.0
2017-08-16 10:55:00,115.64,115.92,115.64,115.92,3842.0,107.6622,107.9229,107.6622,107.9229,3842.0
2017-08-16 11:00:00,115.95,116.12,115.9,115.9,8614.0,107.9508,108.1091,107.9042,107.9042,8614.0
2017-08-16 11:05:00,115.91,115.91,115.59,115.72,8571.0,107.9136,107.9136,107.6156,107.7367,8571.0
2017-08-16 11:10:00,115.71,115.81,115.71,115.78,1109.0,107.7274,107.8205,107.7274,107.7925,1109.0
2017-08-16 11:15:00,115.81,116.07,115.79,115.87,4955.0,107.8205,108.0625,107.8018,107.8763,4955.0
2017-08-16 11:20:00,115.93,116.01,115.67,115.81,6344.0,107.9322,108.0067,107.6901,107.8205,6344.0
2017-08-16 11:25:00,115.85,115.95,115.79,115.83,2880.0,107.8577,107.9508,107.8018,107.8391,2880.0
2017-08-16 11:30:00,115.85,115.98,115.85,115.95,2100.0,107.8577,107.9787,107.8577,107.9508,2100.0
2017-08-16 11:35:00,115.94,116.07,115.92,116.05,1913.0,107.9415,108.0625,107.9229,108.0439,1913.0
2017-08-16 11:40:00,116.11,116.26,116.05,116.09,4023.0,108.0998,108.2394,108.0439,108.0811,4023.0
2017-08-16 11:45:00,116.13,116.17,116.0,116.07,2357.0,108.1184,108.1556,107.9973,108.0625,2357.0
2017-08-16 11:50:00,116.09,116.18,115.96,116.13,14887.0,108.0811,108.1649,107.9601,108.1184,14887.0
2017-08-16 11:55:00,116.1,116.29,116.1,116.15,4772.0,108.0904,108.2673,108.0904,108.137,4772.0
2017-08-16 12:00:00,116.15,116.21,116.12,116.17,2530.0,108.137,108.1929,108.1091,108.1556,2530.0
2017-08-16 12:05:00,116.21,116.41,116.21,116.41,2915.0,108.1929,108.3791,108.1929,108.3791,2915.0
2017-08-16 12:10:00,116.4,116.5,116.33,116.38,8085.0,108.3698,108.4629,108.3046,108.3511,8085.0
2017-08-16 12:15:00,116.39,116.67,116.32,116.58,16669.0,108.3604,108.6211,108.2953,108.5373,16669.0
2017-08-16 12:20:00,116.57,116.93,116.52,116.68,26646.0,108.528,108.8632,108.4815,108.6304,26646.0
2017-08-16 12:25:00,116.61,116.61,116.41,116.41,4350.0,108.5653,108.5653,108.3791,108.3791,4350.0
2017-08-16 12:30:00,116.43,116.69,116.39,116.49,9780.0,108.3977,108.6397,108.3604,108.4535,9780.0
2017-08-16 12:35:00,116.46,116.58,116.43,116.58,5472.0,108.4256,108.5373,108.3977,108.5373,5472.0
2017-08-16 12:40:00,116.51,116.59,116.42,116.54,3776.0,108.4722,108.5466,108.3884,108.5001,3776.0
2017-08-16 12:45:00,116.49,116.55,116.46,116.49,8829.0,108.4535,108.5094,108.4256,108.4535,8829.0
2017-08-16 12:50:00,116.49,116.53,116.42,116.48,19765.0,108.4535,108.4908,108.3884,108.4442,19765.0
2017-08-16 12:55:00,116.49,116.58,116.26,116.32,27222.0,108.4535,108.5373,108.2394,108.2953,27222.0
2017-08-16 13:00:00,116.25,116.25,116.06,116.06,3948.0,108.2301,108.2301,108.0532,108.0532,3948.0
2017-08-16 13:05:00,116.06,116.09,115.85,115.97,6464.0,108.0532,108.0811,107.8577,107.9694,6464.0
2017-08-16 13:10:00,115.88,115.93,115.6,115.6,5082.0,107.8856,107.9322,107.6249,107.6249,5082.0
2017-08-16 13:15:00,115.59,115.7,115.41,115.41,8343.0,107.6156,107.718,107.4481,107.4481,8343.0
2017-08-16 13:20:00,115.45,115.8,115.43,115.8,3208.0,107.4853,107.8111,107.4667,107.8111,3208.0
2017-08-16 13:25:00,115.76,115.76,115.46,115.55,4511.0,107.7739,107.7739,107.4946,107.5784,4511.0
2017-08-16 13:30:00,115.51,115.6,115.46,115.53,5650.0,107.5412,107.6249,107.4946,107.5598,5650.0
2017-08-16 13:35:00,115.54,115.77,115.54,115.77,3646.0,107.5691,107.7832,107.5691,107.7832,3646.0
2017-08-16 13:40:00,115.74,115.75,115.6,115.61,2763.0,107.7553,107.7646,107.6249,107.6343,2763.0
2017-08-16 13:45:00,115.57,115.87,115.48,115.87,12434.0,107.597,107.8763,107.5132,107.8763,12434.0
2017-08-16 13:50:00,115.83,115.94,115.73,115.81,12362.0,107.8391,107.9415,107.746,107.8205,12362.0
2017-08-16 13:55:00,115.75,115.87,115.47,115.74,11525.0,107.7646,107.8763,107.5039,107.7553,11525.0
2017-08-16 14:00:00,115.75,115.8,115.6,115.7,6164.0,107.7646,107.8111,107.6249,107.718,6164.0
2017-08-16 14:05:00,115.72,115.85,115.67,115.7,6167.0,107.7367,107.8577,107.6901,107.718,6167.0
2017-08-16 14:10:00,115.7,115.8,115.68,115.8,2600.0,107.718,107.8111,107.6994,107.8111,2600.0
2017-08-16 14:15:00,115.8,115.94,115.64,115.64,9359.0,107.8111,107.9415,107.6622,107.6622,9359.0
2017-08-16 14:20:00,115.58,115.73,115.55,115.56,4150.0,107.6063,107.746,107.5784,107.5877,4150.0
2017-08-16 14:25:00,115.57,115.67,115.57,115.61,1201.0,107.597,107.6901,107.597,107.6343,1201.0
2017-08-16 14:30:00,115.6,115.68,115.47,115.68,2802.0,107.6249,107.6994,107.5039,107.6994,2802.0
2017-08-16 14:35:00,115.71,115.82,115.6,115.61,2120.0,107.7274,107.8298,107.6249,107.6343,2120.0
2017-08-16 14:40:00,115.59,115.65,115.54,115.63,4419.0,107.6156,107.6715,107.5691,107.6529,4419.0
2017-08-16 14:45:00,115.6,115.68,115.6,115.63,1031.0,107.6249,107.6994,107.6249,107.6529,1031.0
2017-08-16 14:50:00,115.69,115.94,115.67,115.74,5605.0,107.7087,107.9415,107.6901,107.7553,5605.0
2017-08-16 14:55:00,115.74,116.05,115.66,116.0,15187.0,107.7553,108.0439,107.6808,107.9973,15187.0
2017-08-16 15:00:00,116.05,116.24,116.05,116.2,4974.0,108.0439,108.2208,108.0439,108.1835,4974.0
2017-08-16 15:05:00,116.16,116.34,116.14,116.26,9239.0,108.1463,108.3139,108.1277,108.2394,9239.0
2017-08-16 15:10:00,116.23,116.25,116.12,116.18,14288.0,108.2115,108.2301,108.1091,108.1649,14288.0
2017-08-16 15:15:00,116.2,116.3,116.0,116.11,13254.0,108.1835,108.2767,107.9973,108.0998,13254.0
2017-08-16 15:20:00,116.09,116.34,115.92,116.21,37702.0,108.0811,108.3139,107.9229,108.1929,37702.0
2017-08-16 15:25:00,116.21,116.22,116.09,116.13,4334.0,108.1929,108.2022,108.0811,108.1184,4334.0
2017-08-16 15:30:00,116.15,116.15,116.07,116.09,3905.0,108.137,108.137,108.0625,108.0811,3905.0
2017-08-16 15:35:00,116.08,116.11,115.93,115.93,6931.0,108.0718,108.0998,107.9322,107.9322,6931.0
2017-08-16 15:40:00,115.94,115.94,115.85,115.86,8929.0,107.9415,107.9415,107.8577,107.867,8929.0
2017-08-16 15:45:00,115.85,115.87,115.73,115.84,8975.0,107.8577,107.8763,107.746,107.8484,8975.0
2017-08-16 15:50:00,115.85,115.95,115.77,115.93,11681.0,107.8577,107.9508,107.7832,107.9322,11681.0
2017-08-16 15:55:00,115.92,116.07,115.88,116.05,37754.0,107.9229,108.0625,107.8856,108.0439,37754.0
2017-08-17 09:30:00,115.41,115.74,115.24,115.53,14942.0,107.4481,107.7553,107.2898,107.5598,14942.0
2017-08-17 09:35:00,115.66,115.84,115.33,115.37,6946.0,107.6808,107.8484,107.3736,107.4108,6946.0
2017-08-17 09:40:00,115.39,115.6,115.39,115.6,2987.0,107.4294,107.6249,107.4294,107.6249,2987.0
2017-08-17 09:45:00,115.47,115.6,115.38,115.5,9341.0,107.5039,107.6249,107.4201,107.5318,9341.0
2017-08-17 09:50:00,115.49,115.78,115.45,115.54,6600.0,107.5225,107.7925,107.4853,107.5691,6600.0
2017-08-17 09:55:00,115.5,115.62,115.44,115.51,7001.0,107.5318,107.6436,107.476,107.5412,7001.0
2017-08-17 10:00:00,115.64,115.65,115.45,115.5,4565.0,107.6622,107.6715,107.4853,107.5318,4565.0
2017-08-17 10:05:00,115.5,115.82,115.49,115.82,2300.0,107.5318,107.8298,107.5225,107.8298,2300.0
2017-08-17 10:10:00,115.75,115.75,115.36,115.43,8175.0,107.7646,107.7646,107.4015,107.4667,8175.0
2017-08-17 10:15:00,115.42,115.43,115.13,115.25,4000.0,107.4574,107.4667,107.1874,107.2991,4000.0
2017-08-17 10:20:00,115.17,115.17,114.97,115.1,34507.0,107.2246,107.2246,107.0384,107.1594,34507.0
2017-08-17 10:25:00,115.06,115.21,114.98,115.1,27171.0,107.1222,107.2618,107.0477,107.1594,27171.0
2017-08-17 10:30:00,115.01,115.23,114.92,115.12,14601.0,107.0756,107.2805,106.9919,107.1781,14601.0
2017-08-17 10:35:00,115.14,115.49,115.14,115.23,5490.0,107.1967,107.5225,107.1967,107.2805,5490.0
2017-08-17 10:40:00,115.34,115.48,115.23,115.47,5088.0,107.3829,107.5132,107.2805,107.5039,5088.0
2017-08-17 10:45:00,115.52,115.64,115.42,115.42,2715.0,107.5505,107.6622,107.4574,107.4574,2715.0
2017-08-17 10:50:00,115.44,115.83,115.44,115.83,1031.0,107.476,107.8391,107.476,107.8391,1031.0
2017-08-17 10:55:00,115.7,115.73,115.67,115.72,1159.0,107.718,107.746,107.6901,107.7367,1159.0
2017-08-17 11:00:00,115.73,115.83,115.66,115.83,3151.0,107.746,107.8391,107.6808,107.8391,3151.0
2017-08-17 11:05:00,115.91,116.01,115.91,115.98,900.0,107.9136,108.0067,107.9136,107.9787,900.0
2017-08-17 11:10:00,115.93,116.0,115.88,115.88,8920.0,107.9322,107.9973,107.8856,107.8856,8920.0
2017-08-17 11:15:00,115.95,116.0,115.9,116.0,1300.0,107.9508,107.9973,107.9042,107.9973,1300.0
2017-08-17 11:20:00,115.9,115.94,115.85,115.88,3059.0,107.9042,107.9415,107.8577,107.8856,3059.0
2017-08-17 11:25:00,115.89,115.95,115.79,115.79,2365.0,107.8949,107.9508,107.8018,107.8018,2365.0
2017-08-17 11:30:00,115.84,115.85,115.48,115.51,10002.0,107.8484,107.8577,107.5132,107.5412,10002.0
2017-08-17 11:35:00,115.53,115.85,115.51,115.77,8998.0,107.5598,107.8577,107.5412,107.7832,8998.0
2017-08-17 11:40:00,115.77,115.77,115.77,115.77,374.0,107.7832,107.7832,107.7832,107.7832,374.0
2017-08-17 11:45:00,115.83,115.83,115.68,115.69,3712.0,107.8391,107.8391,107.6994,107.7087,3712.0
2017-08-17 11:50:00,115.68,115.68,115.65,115.66,1500.0,107.6994,107.6994,107.6715,107.6808,1500.0
2017-08-17 11:55:00,115.62,115.62,115.41,115.41,2233.0,107.6436,107.6436,107.4481,107.4481,2233.0
2017-08-17 12:00:00,115.36,115.51,115.36,115.45,1307.0,107.4015,107.5412,107.4015,107.4853,1307.0
2017-08-17 12:05:00,115.43,115.48,115.29,115.29,2610.0,107.4667,107.5132,107.3363,107.3363,2610.0
2017-08-17 12:10:00,115.29,115.31,115.18,115.27,5121.0,107.3363,107.3549,107.2339,107.3177,5121.0
2017-08-17 12:15:00,115.21,115.27,115.16,115.27,1961.0,107.2618,107.3177,107.2153,107.3177,1961.0
2017-08-17 12:20:00,115.29,115.31,115.19,115.22,6259.0,107.3363,107.3549,107.2432,107.2712,6259.0
2017-08-17 12:25:00,115.22,115.22,115.02,115.07,3553.0,107.2712,107.2712,107.085,107.1315,3553.0
2017-08-17 12:30:00,115.12,115.12,115.05,115.07,1400.0,107.1781,107.1781,107.1129,107.1315,1400.0
2017-08-17 12:35:00,115.09,115.24,115.06,115.23,13045.0,107.1501,107.2898,107.1222,107.2805,13045.0
2017-08-17 12:40:00,115.24,115.33,115.17,115.18,6239.0,107.2898,107.3736,107.2246,107.2339,6239.0
2017-08-17 12:45:00,115.13,115.22,115.12,115.14,1807.0,107.1874,107.2712,107.1781,107.1967,1807.0
2017-08-17 12:50:00,115.18,115.18,115.0,115.14,6178.0,107.2339,107.2339,107.0663,107.1967,6178.0
2017-08-17 12:55:00,115.04,115.11,114.99,115.08,8656.0,107.1036,107.1687,107.057,107.1408,8656.0
2017-08-17 13:00:00,115.03,115.04,114.97,115.0,12943.0,107.0943,107.1036,107.0384,107.0663,12943.0
2017-08-17 13:05:00,115.0,115.15,115.0,115.02,4397.0,107.0663,107.206,107.0663,107.085,4397.0
2017-08-17 13:10:00,115.01,115.05,114.95,114.99,5263.0,107.0756,107.1129,107.0198,107.057,5263.0
2017-08-17 13:15:00,114.99,115.09,114.99,115.02,2030.0,107.057,107.1501,107.057,107.085,2030.0
2017-08-17 13:20:00,115.05,115.13,115.02,115.06,4600.0,107.1129,107.1874,107.085,107.1222,4600.0
2017-08-17 13:25:00,115.06,115.24,115.02,115.11,4049.0,107.1222,107.2898,107.085,107.1687,4049.0
2017-08-17 13:30:00,115.13,115.27,115.13,115.24,1211.0,107.1874,107.3177,107.1874,107.2898,1211.0
2017-08-17 13:35:00,115.26,115.48,115.16,115.46,8825.0,107.3084,107.5132,107.2153,107.4946,8825.0
2017-08-17 13:40:00,115.42,115.5,115.37,115.41,8481.0,107.4574,107.5318,107.4108,107.4481,8481.0
2017-08-17 13:45:00,115.41,115.42,115.13,115.13,2200.0,107.4481,107.4574,107.1874,107.1874,2200.0
2017-08-17 13:50:00,115.13,115.17,115.1,115.1,3600.0,107.1874,107.2246,107.1594,107.1594,3600.0
2017-08-17 13:55:00,115.16,115.27,115.08,115.18,13957.0,107.2153,107.3177,107.1408,107.2339,13957.0
2017-08-17 14:00:00,115.21,115.25,115.08,115.08,4400.0,107.2618,107.2991,107.1408,107.1408,4400.0
2017-08-17 14:05:00,115.11,115.11,115.04,115.04,1202.0,107.1687,107.1687,107.1036,107.1036,1202.0
2017-08-17 14:10:00,115.02,115.09,115.01,115.09,1756.0,107.085,107.1501,107.0756,107.1501,1756.0
2017-08-17 14:15:00,115.05,115.05,114.95,115.0,15988.0,107.1129,107.1129,107.0198,107.0663,15988.0
2017-08-17 14:20:00,115.0,115.03,114.86,114.86,5409.0,107.0663,107.0943,106.936,106.936,5409.0
2017-08-17 14:25:00,114.87,114.97,114.87,114.97,2300.0,106.9453,107.0384,106.9453,107.0384,2300.0
2017-08-17 14:30:00,114.94,115.01,114.94,114.97,1700.0,107.0105,107.0756,107.0105,107.0384,1700.0
2017-08-17 14:35:00,114.95,115.06,114.83,114.86,6240.0,107.0198,107.1222,106.9081,106.936,6240.0
2017-08-17 14:40:00,114.83,114.83,114.5,114.58,4406.0,106.9081,106.9081,106.6008,106.6753,4406.0
2017-08-17 14:45:00,114.59,114.7,114.55,114.69,6200.0,106.6846,106.787,106.6474,106.7777,6200.0
2017-08-17 14:50:00,114.69,114.69,114.59,114.67,4560.0,106.7777,106.7777,106.6846,106.7591,4560.0
2017-08-17 14:55:00,114.68,114.79,114.65,114.79,5398.0,106.7684,106.8708,106.7405,106.8708,5398.0
2017-08-17 15:00:00,114.78,114.79,114.5,114.52,4733.0,106.8615,106.8708,106.6008,106.6194,4733.0
2017-08-17 15:05:00,114.49,114.62,114.49,114.6,5125.0,106.5915,106.7126,106.5915,106.6939,5125.0
2017-08-17 15:10:00,114.6,114.6,114.42,114.44,7498.0,106.6939,106.6939,106.5263,106.545,7498.0
2017-08-17 15:15:00,114.46,114.58,114.41,114.46,14480.0,106.5636,106.6753,106.517,106.5636,14480.0
2017-08-17 15:20:00,114.48,114.6,114.32,114.32,6556.0,106.5822,106.6939,106.4332,106.4332,6556.0
2017-08-17 15:25:00,114.38,114.45,114.34,114.38,6812.0,106.4891,106.5543,106.4519,106.4891,6812.0
2017-08-17 15:30:00,114.38,114.65,114.35,114.64,12678.0,106.4891,106.7405,106.4612,106.7312,12678.0
2017-08-17 15:35:00,114.65,114.7,114.49,114.49,10277.0,106.7405,106.787,106.5915,106.5915,10277.0
2017-08-17 15:40:00,114.55,114.55,114.35,114.36,13807.0,106.6474,106.6474,106.4612,106.4705,13807.0
2017-08-17 15:45:00,114.34,114.39,114.25,114.35,16963.0,106.4519,106.4984,106.3681,106.4612,16963.0
2017-08-17 15:50:00,114.31,114.34,114.12,114.25,23703.0,106.4239,106.4519,106.247,106.3681,23703.0
2017-08-17 15:55:00,114.21,114.23,114.05,114.12,46233.0,106.3308,106.3495,106.1819,106.247,46233.0
2017-08-18 09:30:00,113.92,113.92,113.49,113.49,41598.0,106.0608,106.0608,105.6605,105.6605,41598.0
2017-08-18 09:35:00,113.6,113.85,113.0,113.05,8460.0,105.7629,105.9957,105.2043,105.2509,8460.0
2017-08-18 09:40:00,113.15,113.29,112.45,112.58,14199.0,105.344,105.4743,104.6923,104.8133,14199.0
2017-08-18 09:45:00,112.5,112.81,112.37,112.72,10463.0,104.7388,105.0274,104.6178,104.9436,10463.0
2017-08-18 09:50:00,112.81,112.84,112.12,112.24,9358.0,105.0274,105.0554,104.385,104.4967,9358.0
2017-08-18 09:55:00,112.28,112.43,112.15,112.37,13963.0,104.534,104.6736,104.413,104.6178,13963.0
2017-08-18 10:00:00,112.39,112.99,112.39,112.98,9046.0,104.6364,105.195,104.6364,105.1857,9046.0
2017-08-18 10:05:00,113.01,113.06,112.72,112.77,11720.0,105.2136,105.2602,104.9436,104.9902,11720.0
2017-08-18 10:10:00,112.68,112.77,112.39,112.58,3886.0,104.9064,104.9902,104.6364,104.8133,3886.0
2017-08-18 10:15:00,112.56,112.7,112.48,112.67,4676.0,104.7947,104.925,104.7202,104.8971,4676.0
2017-08-18 10:20:00,112.71,113.0,112.71,112.82,4355.0,104.9343,105.2043,104.9343,105.0367,4355.0
2017-08-18 10:25:00,112.75,112.97,112.68,112.89,5292.0,104.9716,105.1764,104.9064,105.1019,5292.0
2017-08-18 10:30:00,112.92,113.16,112.91,113.11,7700.0,105.1298,105.3533,105.1205,105.3067,7700.0
2017-08-18 10:35:00,113.13,113.51,113.1,113.5,8122.0,105.3253,105.6791,105.2974,105.6698,8122.0
2017-08-18 10:40:00,113.53,113.66,113.46,113.66,4288.0,105.6977,105.8188,105.6326,105.8188,4288.0
2017-08-18 10:45:00,113.61,113.61,113.1,113.1,13129.0,105.7722,105.7722,105.2974,105.2974,13129.0
2017-08-18 10:50:00,113.12,113.22,112.98,112.98,9150.0,105.316,105.4091,105.1857,105.1857,9150.0
2017-08-18 10:55:00,113.0,113.39,113.0,113.17,3941.0,105.2043,105.5674,105.2043,105.3626,3941.0
2017-08-18 11:00:00,113.2,113.24,112.99,113.14,3990.0,105.3905,105.4278,105.195,105.3347,3990.0
2017-08-18 11:05:00,113.16,113.23,113.04,113.07,2119.0,105.3533,105.4184,105.2416,105.2695,2119.0
2017-08-18 11:10:00,113.01,113.25,113.01,113.25,7154.0,105.2136,105.4371,105.2136,105.4371,7154.0
2017-08-18 11:15:00,113.23,113.39,113.18,113.35,4959.0,105.4184,105.5674,105.3719,105.5302,4959.0
2017-08-18 11:20:00,113.32,113.5,113.31,113.5,11716.0,105.5022,105.6698,105.4929,105.6698,11716.0
2017-08-18 11:25:00,113.5,113.81,113.5,113.64,4003.0,105.6698,105.9584,105.6698,105.8002,4003.0
2017-08-18 11:30:00,113.58,113.84,113.5,113.78,12851.0,105.7443,105.9864,105.6698,105.9305,12851.0
2017-08-18 11:35:00,113.82,114.2,113.82,114.2,4850.0,105.9677,106.3215,105.9677,106.3215,4850.0
2017-08-18 11:40:00,114.2,114.43,114.2,114.33,6266.0,106.3215,106.5357,106.3215,106.4426,6266.0
2017-08-18 11:45:00,114.25,114.32,114.15,114.3,4281.0,106.3681,106.4332,106.275,106.4146,4281.0
2017-08-18 11:50:00,114.34,114.55,114.33,114.46,15689.0,106.4519,106.6474,106.4426,106.5636,15689.0
2017-08-18 11:55:00,114.37,114.41,114.23,114.26,3300.0,106.4798,106.517,106.3495,106.3774,3300.0
2017-08-18 12:00:00,114.26,114.35,113.72,113.72,5601.0,106.3774,106.4612,105.8746,105.8746,5601.0
2017-08-18 12:05:00,113.88,114.02,113.87,113.9,10200.0,106.0236,106.1539,106.0143,106.0422,10200.0
2017-08-18 12:10:00,113.99,114.01,113.83,113.83,2300.0,106.126,106.1446,105.9771,105.9771,2300.0
2017-08-18 12:15:00,113.86,114.0,113.75,114.0,7037.0,106.005,106.1353,105.9026,106.1353,7037.0
2017-08-18 12:20:00,114.0,114.07,113.89,114.06,2936.0,106.1353,106.2005,106.0329,106.1912,2936.0
2017-08-18 12:25:00,114.09,114.18,113.97,114.17,7322.0,106.2191,106.3029,106.1074,106.2936,7322.0
2017-08-18 12:30:00,114.01,114.1,113.99,114.1,2164.0,106.1446,106.2284,106.126,106.2284,2164.0
2017-08-18 12:35:00,114.07,114.26,114.06,114.16,3589.0,106.2005,106.3774,106.1912,106.2843,3589.0
2017-08-18 12:40:00,114.24,114.42,114.11,114.11,6159.0,106.3588,106.5263,106.2377,106.2377,6159.0
2017-08-18 12:45:00,114.2,114.25,114.05,114.12,4017.0,106.3215,106.3681,106.1819,106.247,4017.0
2017-08-18 12:50:00,114.19,114.22,114.06,114.12,5619.0,106.3122,106.3401,106.1912,106.247,5619.0
2017-08-18 12:55:00,114.16,114.16,114.0,114.13,4043.0,106.2843,106.2843,106.1353,106.2564,4043.0
2017-08-18 13:00:00,114.08,114.11,113.98,114.08,17360.0,106.2098,106.2377,106.1167,106.2098,17360.0
2017-08-18 13:05:00,113.99,114.0,113.92,113.92,1100.0,106.126,106.1353,106.0608,106.0608,1100.0
2017-08-18 13:10:00,113.91,113.91,113.66,113.81,4329.0,106.0515,106.0515,105.8188,105.9584,4329.0
2017-08-18 13:15:00,113.87,113.94,113.79,113.93,800.0,106.0143,106.0795,105.9398,106.0702,800.0
2017-08-18 13:20:00,113.9,113.9,113.7,113.8,4700.0,106.0422,106.0422,105.856,105.9491,4700.0
2017-08-18 13:25:00,113.8,113.95,113.75,113.75,3003.0,105.9491,106.0888,105.9026,105.9026,3003.0
2017-08-18 13:30:00,113.75,113.77,113.68,113.71,1500.0,105.9026,105.9212,105.8374,105.8653,1500.0
2017-08-18 13:35:00,113.68,113.7,113.46,113.46,1500.0,105.8374,105.856,105.6326,105.6326,1500.0
2017-08-18 13:40:00,113.41,113.53,113.41,113.5,2476.0,105.586,105.6977,105.586,105.6698,2476.0
2017-08-18 13:45:00,113.5,113.62,113.47,113.52,3075.0,105.6698,105.7815,105.6419,105.6884,3075.0
2017-08-18 13:50:00,113.53,113.68,113.47,113.68,10500.0,105.6977,105.8374,105.6419,105.8374,10500.0
2017-08-18 13:55:00,113.76,113.82,113.67,113.76,7206.0,105.9119,105.9677,105.8281,105.9119,7206.0
2017-08-18 14:00:00,113.82,113.89,113.81,113.87,2001.0,105.9677,106.0329,105.9584,106.0143,2001.0
2017-08-18 14:05:00,113.87,113.87,113.69,113.74,5067.0,106.0143,106.0143,105.8467,105.8933,5067.0
2017-08-18 14:10:00,113.72,113.9,113.7,113.84,2763.0,105.8746,106.0422,105.856,105.9864,2763.0
2017-08-18 14:15:00,113.78,113.92,113.77,113.92,1563.0,105.9305,106.0608,105.9212,106.0608,1563.0
2017-08-18 14:20:00,113.92,113.92,113.8,113.86,3626.0,106.0608,106.0608,105.9491,106.005,3626.0
2017-08-18 14:25:00,113.94,114.03,113.91,114.03,4853.0,106.0795,106.1633,106.0515,106.1633,4853.0
2017-08-18 14:30:00,114.04,114.26,114.0,114.15,10919.0,106.1726,106.3774,106.1353,106.275,10919.0
2017-08-18 14:35:00,114.17,114.21,114.09,114.11,15178.0,106.2936,106.3308,106.2191,106.2377,15178.0
2017-08-18 14:40:00,114.11,114.19,114.09,114.15,11570.0,106.2377,106.3122,106.2191,106.275,11570.0
2017-08-18 14:45:00,114.17,114.3,114.13,114.3,11906.0,106.2936,106.4146,106.2564,106.4146,11906.0
2017-08-18 14:50:00,114.3,114.5,114.29,114.3,4553.0,106.4146,106.6008,106.4053,106.4146,4553.0
2017-08-18 14:55:00,114.29,114.37,114.23,114.37,4067.0,106.4053,106.4798,106.3495,106.4798,4067.0
2017-08-18 15:00:00,114.28,114.32,114.2,114.29,13827.0,106.396,106.4332,106.3215,106.4053,13827.0
2017-08-18 15:05:00,114.25,114.39,114.25,114.36,5583.0,106.3681,106.4984,106.3681,106.4705,5583.0
2017-08-18 15:10:00,114.39,114.45,114.35,114.35,7852.0,106.4984,106.5543,106.4612,106.4612,7852.0
2017-08-18 15:15:00,114.34,114.37,114.17,114.17,3400.0,106.4519,106.4798,106.2936,106.2936,3400.0
2017-08-18 15:20:00,114.22,114.24,113.75,113.84,11488.0,106.3401,106.3588,105.9026,105.9864,11488.0
2017-08-18 15:25:00,113.84,113.92,113.79,113.88,6600.0,105.9864,106.0608,105.9398,106.0236,6600.0
2017-08-18 15:30:00,113.89,114.0,113.88,113.99,8400.0,106.0329,106.1353,106.0236,106.126,8400.0
2017-08-18 15:35:00,113.98,114.11,113.92,113.95,12837.0,106.1167,106.2377,106.0608,106.0888,12837.0
2017-08-18 15:40:00,113.93,114.04,113.93,114.02,15477.0,106.0702,106.1726,106.0702,106.1539,15477.0
2017-08-18 15:45:00,114.03,114.26,114.03,114.13,16580.0,106.1633,106.3774,106.1633,106.2564,16580.0
2017-08-18 15:50:00,114.13,114.16,114.0,114.09,22250.0,106.2564,106.2843,106.1353,106.2191,22250.0
2017-08-18 15:55:00,114.07,114.11,113.96,113.97,67599.0,106.2005,106.2377,106.0981,106.1074,67599.0
2017-08-21 09:30:00,113.99,113.99,113.38,113.57,4338.0,106.3617,106.3617,105.7925,105.9698,4338.0
2017-08-21 09:35:00,113.82,113.82,113.65,113.72,2900.0,106.2031,106.2031,106.0445,106.1098,2900.0
2017-08-21 09:40:00,113.59,113.59,113.13,113.13,8040.0,105.9885,105.9885,105.5593,105.5593,8040.0
2017-08-21 09:45:00,113.0,113.1,112.84,112.93,11557.0,105.438,105.5313,105.2887,105.3726,11557.0
2017-08-21 09:50:00,112.9,112.91,112.66,112.81,9545.0,105.3446,105.354,105.1207,105.2607,9545.0
2017-08-21 09:55:00,112.81,112.81,112.36,112.36,5803.0,105.2607,105.2607,104.8408,104.8408,5803.0
2017-08-21 10:00:00,112.34,112.63,112.34,112.59,12833.0,104.8221,105.0927,104.8221,105.0554,12833.0
2017-08-21 10:05:00,112.64,112.71,112.41,112.6,8600.0,105.102,105.1674,104.8874,105.0647,8600.0
2017-08-21 10:10:00,112.62,112.62,112.34,112.45,15754.0,105.0834,105.0834,104.8221,104.9248,15754.0
2017-08-21 10:15:00,112.52,112.52,112.3,112.31,21324.0,104.9901,104.9901,104.7848,104.7941,21324.0
2017-08-21 10:20:00,112.28,112.33,112.11,112.17,3331.0,104.7661,104.8128,104.6075,104.6635,3331.0
2017-08-21 10:25:00,112.11,112.25,112.0,112.1,13258.0,104.6075,104.7381,104.5049,104.5982,13258.0
2017-08-21 10:30:00,112.09,112.25,112.03,112.03,12573.0,104.5889,104.7381,104.5329,104.5329,12573.0
2017-08-21 10:35:00,112.07,112.22,112.04,112.17,7150.0,104.5702,104.7102,104.5422,104.6635,7150.0
2017-08-21 10:40:00,112.13,112.29,112.06,112.13,6200.0,104.6262,104.7755,104.5609,104.6262,6200.0
2017-08-21 10:45:00,112.09,112.16,112.01,112.03,6115.0,104.5889,104.6542,104.5142,104.5329,6115.0
2017-08-21 10:50:00,112.0,112.14,112.0,112.14,23624.0,104.5049,104.6355,104.5049,104.6355,23624.0
2017-08-21 10:55:00,112.17,112.54,112.17,112.4,7950.0,104.6635,105.0087,104.6635,104.8781,7950.0
2017-08-21 11:00:00,112.42,112.52,112.38,112.48,4823.0,104.8968,104.9901,104.8594,104.9528,4823.0
2017-08-21 11:05:00,112.48,112.67,112.27,112.27,19825.0,104.9528,105.13,104.7568,104.7568,19825.0
2017-08-21 11:10:00,112.37,112.51,112.31,112.51,5001.0,104.8501,104.9807,104.7941,104.9807,5001.0
2017-08-21 11:15:00,112.48,112.51,112.39,112.43,4107.0,104.9528,104.9807,104.8688,104.9061,4107.0
2017-08-21 11:20:00,112.4,112.53,112.37,112.53,11841.0,104.8781,104.9994,104.8501,104.9994,11841.0
2017-08-21 11:25:00,112.54,112.75,112.53,112.56,4844.0,105.0087,105.2047,104.9994,105.0274,4844.0
2017-08-21 11:30:00,112.51,112.69,112.51,112.69,3370.0,104.9807,105.1487,104.9807,105.1487,3370.0
2017-08-21 11:35:00,112.69,112.73,112.53,112.57,4800.0,105.1487,105.186,104.9994,105.0367,4800.0
2017-08-21 11:40:00,112.52,112.68,112.5,112.66,3597.0,104.9901,105.1394,104.9714,105.1207,3597.0
2017-08-21 11:45:00,112.69,112.9,112.69,112.85,4280.0,105.1487,105.3446,105.1487,105.298,4280.0
2017-08-21 11:50:00,112.83,112.83,112.76,112.79,2500.0,105.2793,105.2793,105.214,105.242,2500.0
2017-08-21 11:55:00,112.81,112.87,112.76,112.84,4800.0,105.2607,105.3167,105.214,105.2887,4800.0
2017-08-21 12:00:00,112.84,113.12,112.84,113.05,26509.0,105.2887,105.5499,105.2887,105.4846,26509.0
2017-08-21 12:05:00,113.03,113.03,112.56,112.56,14621.0,105.4659,105.4659,105.0274,105.0274,14621.0
2017-08-21 12:10:00,112.59,112.6,112.5,112.54,4848.0,105.0554,105.0647,104.9714,105.0087,4848.0
2017-08-21 12:15:00,112.5,112.56,112.5,112.52,5320.0,104.9714,105.0274,104.9714,104.9901,5320.0
2017-08-21 12:20:00,112.53,112.72,112.42,112.72,5986.0,104.9994,105.1767,104.8968,105.1767,5986.0
2017-08-21 12:25:00,112.77,112.89,112.7,112.76,2793.0,105.2233,105.3353,105.158,105.214,2793.0
2017-08-21 12:30:00,112.79,112.8,112.72,112.79,1300.0,105.242,105.2513,105.1767,105.242,1300.0
2017-08-21 12:35:00,112.76,112.8,112.64,112.72,3835.0,105.214,105.2513,105.102,105.1767,3835.0
2017-08-21 12:40:00,112.7,112.74,112.68,112.7,700.0,105.158,105.1954,105.1394,105.158,700.0
2017-08-21 12:45:00,112.69,112.73,112.52,112.53,4650.0,105.1487,105.186,104.9901,104.9994,4650.0
2017-08-21 12:50:00,112.52,112.53,112.38,112.42,3484.0,104.9901,104.9994,104.8594,104.8968,3484.0
2017-08-21 12:55:00,112.38,112.41,112.37,112.37,900.0,104.8594,104.8874,104.8501,104.8501,900.0
2017-08-21 13:00:00,112.36,112.57,112.35,112.49,5619.0,104.8408,105.0367,104.8315,104.9621,5619.0
2017-08-21 13:05:00,112.5,112.63,112.46,112.61,3300.0,104.9714,105.0927,104.9341,105.0741,3300.0
2017-08-21 13:10:00,112.64,112.64,112.47,112.5,2780.0,105.102,105.102,104.9434,104.9714,2780.0
2017-08-21 13:15:00,112.56,112.56,112.39,112.39,2816.0,105.0274,105.0274,104.8688,104.8688,2816.0
2017-08-21 13:20:00,112.35,112.53,112.35,112.48,5100.0,104.8315,104.9994,104.8315,104.9528,5100.0
2017-08-21 13:25:00,112.48,112.5,112.38,112.43,4001.0,104.9528,104.9714,104.8594,104.9061,4001.0
2017-08-21 13:30:00,112.37,112.46,112.33,112.34,4994.0,104.8501,104.9341,104.8128,104.8221,4994.0
2017-08-21 13:35:00,112.3,112.33,112.21,112.24,3300.0,104.7848,104.8128,104.7008,104.7288,3300.0
2017-08-21 13:40:00,112.24,112.31,112.02,112.02,6818.0,104.7288,104.7941,104.5235,104.5235,6818.0
2017-08-21 13:45:00,112.02,112.08,111.96,112.0,30425.0,104.5235,104.5795,104.4676,104.5049,30425.0
2017-08-21 13:50:00,112.04,112.11,111.96,112.0,13207.0,104.5422,104.6075,104.4676,104.5049,13207.0
2017-08-21 13:55:00,112.04,112.04,111.93,112.04,5040.0,104.5422,104.5422,104.4396,104.5422,5040.0
2017-08-21 14:00:00,112.01,112.18,112.0,112.14,4400.0,104.5142,104.6728,104.5049,104.6355,4400.0
2017-08-21 14:05:00,112.14,112.14,112.08,112.11,4091.0,104.6355,104.6355,104.5795,104.6075,4091.0
2017-08-21 14:10:00,112.11,112.19,112.1,112.16,9389.0,104.6075,104.6822,104.5982,104.6542,9389.0
2017-08-21 14:15:00,112.16,112.17,112.06,112.09,8888.0,104.6542,104.6635,104.5609,104.5889,8888.0
2017-08-21 14:20:00,112.11,112.11,111.92,111.93,14649.0,104.6075,104.6075,104.4302,104.4396,14649.0
2017-08-21 14:25:00,111.95,111.96,111.77,111.8,16739.0,104.4582,104.4676,104.2903,104.3183,16739.0
2017-08-21 14:30:00,111.77,111.96,111.77,111.82,23559.0,104.2903,104.4676,104.2903,104.3369,23559.0
2017-08-21 14:35:00,111.82,112.18,111.82,112.1,10749.0,104.3369,104.6728,104.3369,104.5982,10749.0
2017-08-21 14:40:00,112.04,112.13,111.99,112.06,6913.0,104.5422,104.6262,104.4955,104.5609,6913.0
2017-08-21 14:45:00,112.09,112.12,112.02,112.1,10504.0,104.5889,104.6168,104.5235,104.5982,10504.0
2017-08-21 14:50:00,112.11,112.12,112.02,112.07,4900.0,104.6075,104.6168,104.5235,104.5702,4900.0
2017-08-21 14:55:00,112.07,112.13,112.02,112.05,13616.0,104.5702,104.6262,104.5235,104.5515,13616.0
2017-08-21 15:00:00,112.0,112.2,111.97,112.18,11324.0,104.5049,104.6915,104.4769,104.6728,11324.0
2017-08-21 15:05:00,112.2,112.23,112.13,112.23,9254.0,104.6915,104.7195,104.6262,104.7195,9254.0
2017-08-21 15:10:00,112.25,112.38,112.22,112.26,6657.0,104.7381,104.8594,104.7102,104.7475,6657.0
2017-08-21 15:15:00,112.26,112.27,112.18,112.22,16267.0,104.7475,104.7568,104.6728,104.7102,16267.0
2017-08-21 15:20:00,112.22,112.48,112.17,112.4,10980.0,104.7102,104.9528,104.6635,104.8781,10980.0
2017-08-21 15:25:00,112.4,112.46,112.33,112.41,12258.0,104.8781,104.9341,104.8128,104.8874,12258.0
2017-08-21 15:30:00,112.38,112.48,112.3,112.41,19669.0,104.8594,104.9528,104.7848,104.8874,19669.0
2017-08-21 15:35:00,112.44,112.46,112.29,112.45,21922.0,104.9154,104.9341,104.7755,104.9248,21922.0
2017-08-21 15:40:00,112.45,112.57,112.45,112.55,28369.0,104.9248,105.0367,104.9248,105.0181,28369.0
2017-08-21 15:45:00,112.54,112.61,112.53,112.56,21079.0,105.0087,105.0741,104.9994,105.0274,21079.0
2017-08-21 15:50:00,112.56,112.73,112.56,112.71,32155.0,105.0274,105.186,105.0274,105.1674,32155.0
2017-08-21 15:55:00,112.69,112.7,112.55,112.55,65385.0,105.1487,105.158,105.0181,105.0181,65385.0
2017-08-22 09:30:00,112.95,113.18,112.84,113.07,11369.0,105.3913,105.6059,105.2887,105.5033,11369.0
2017-08-22 09:35:00,113.08,113.4,113.08,113.33,5943.0,105.5126,105.8112,105.5126,105.7459,5943.0
2017-08-22 09:40:00,113.33,113.46,113.25,113.41,4500.0,105.7459,105.8672,105.6712,105.8205,4500.0
2017-08-22 09:45:00,113.36,113.55,113.35,113.5,15806.0,105.7739,105.9511,105.7645,105.9045,15806.0
2017-08-22 09:50:00,113.54,113.95,113.47,113.82,7337.0,105.9418,106.3244,105.8765,106.2031,7337.0
2017-08-22 09:55:00,113.89,114.07,113.55,113.58,22825.0,106.2684,106.4363,105.9511,105.9791,22825.0
2017-08-22 10:00:00,113.57,113.67,113.42,113.59,7635.0,105.9698,106.0631,105.8298,105.9885,7635.0
2017-08-22 10:05:00,113.58,113.79,113.53,113.69,6681.0,105.9791,106.1751,105.9325,106.0818,6681.0
2017-08-22 10:10:00,113.68,113.93,113.68,113.78,24138.0,106.0724,106.3057,106.0724,106.1658,24138.0
2017-08-22 10:15:00,113.74,113.8,113.61,113.64,11707.0,106.1284,106.1844,106.0071,106.0351,11707.0
2017-08-22 10:20:00,113.66,114.02,113.63,114.0,9118.0,106.0538,106.3897,106.0258,106.371,9118.0
2017-08-22 10:25:00,113.91,114.14,113.8,114.14,10245.0,106.2871,106.5017,106.1844,106.5017,10245.0
2017-08-22 10:30:00,114.11,114.69,114.09,114.64,26480.0,106.4737,107.0149,106.455,106.9682,26480.0
2017-08-22 10:35:00,114.49,114.54,114.16,114.38,21351.0,106.8282,106.8749,106.5203,106.7256,21351.0
2017-08-22 10:40:00,114.36,114.36,113.9,114.12,17421.0,106.7069,106.7069,106.2777,106.483,17421.0
2017-08-22 10:45:00,114.13,114.29,114.09,114.23,8301.0,106.4923,106.6416,106.455,106.5856,8301.0
2017-08-22 10:50:00,114.21,114.35,114.08,114.16,20701.0,106.567,106.6976,106.4457,106.5203,20701.0
2017-08-22 10:55:00,114.18,114.58,114.11,114.5,9153.0,106.539,106.9122,106.4737,106.8376,9153.0
2017-08-22 11:00:00,114.56,114.6,114.43,114.45,10316.0,106.8936,106.9309,106.7723,106.7909,10316.0
2017-08-22 11:05:00,114.52,114.93,114.5,114.63,44912.0,106.8562,107.2388,106.8376,106.9589,44912.0
2017-08-22 11:10:00,114.65,114.65,114.37,114.55,19593.0,106.9775,106.9775,106.7163,106.8842,19593.0
2017-08-22 11:15:00,114.53,114.66,114.3,114.6,7106.0,106.8656,106.9869,106.651,106.9309,7106.0
2017-08-22 11:20:00,114.66,114.81,114.53,114.81,6718.0,106.9869,107.1268,106.8656,107.1268,6718.0
2017-08-22 11:25:00,114.73,114.81,114.62,114.81,5565.0,107.0522,107.1268,106.9495,107.1268,5565.0
2017-08-22 11:30:00,114.9,114.93,114.45,114.46,11221.0,107.2108,107.2388,106.7909,106.8002,11221.0
2017-08-22 11:35:00,114.53,114.69,114.49,114.6,15636.0,106.8656,107.0149,106.8282,106.9309,15636.0
2017-08-22 11:40:00,114.57,114.57,114.4,114.54,8916.0,106.9029,106.9029,106.7443,106.8749,8916.0
2017-08-22 11:45:00,114.5,114.6,114.34,114.39,9701.0,106.8376,106.9309,106.6883,106.7349,9701.0
2017-08-22 11:50:00,114.39,114.56,114.36,114.42,12045.0,106.7349,106.8936,106.7069,106.7629,12045.0
2017-08-22 11:55:00,114.41,114.45,114.16,114.32,12624.0,106.7536,106.7909,106.5203,106.6696,12624.0
2017-08-22 12:00:00,114.32,114.51,114.3,114.51,5342.0,106.6696,106.8469,106.651,106.8469,5342.0
2017-08-22 12:05:00,114.48,114.59,114.45,114.51,3275.0,106.8189,106.9216,106.7909,106.8469,3275.0
2017-08-22 12:10:00,114.5,114.68,114.49,114.61,7223.0,106.8376,107.0055,106.8282,106.9402,7223.0
2017-08-22 12:15:00,114.62,114.63,114.44,114.46,6718.0,106.9495,106.9589,106.7816,106.8002,6718.0
2017-08-22 12:20:00,114.44,114.61,114.4,114.58,3940.0,106.7816,106.9402,106.7443,106.9122,3940.0
2017-08-22 12:25:00,114.58,114.69,114.53,114.64,5120.0,106.9122,107.0149,106.8656,106.9682,5120.0
2017-08-22 12:30:00,114.71,114.72,114.62,114.68,3762.0,107.0335,107.0429,106.9495,107.0055,3762.0
2017-08-22 12:35:00,114.65,114.72,114.63,114.7,4855.0,106.9775,107.0429,106.9589,107.0242,4855.0
2017-08-22 12:40:00,114.7,114.7,114.57,114.65,5649.0,107.0242,107.0242,106.9029,106.9775,5649.0
2017-08-22 12:45:00,114.63,114.69,114.47,114.59,8723.0,106.9589,107.0149,106.8096,106.9216,8723.0
2017-08-22 12:50:00,114.58,114.58,114.36,114.38,8086.0,106.9122,106.9122,106.7069,106.7256,8086.0
2017-08-22 12:55:00,114.41,114.55,114.37,114.55,4522.0,106.7536,106.8842,106.7163,106.8842,4522.0
2017-08-22 13:00:00,114.51,114.89,114.51,114.88,4699.0,106.8469,107.2015,106.8469,107.1921,4699.0
2017-08-22 13:05:00,114.9,114.99,114.83,114.93,12300.0,107.2108,107.2948,107.1455,107.2388,12300.0
2017-08-22 13:10:00,114.98,115.12,114.97,115.07,7466.0,107.2855,107.4161,107.2761,107.3694,7466.0
2017-08-22 13:15:00,115.08,115.13,114.92,115.08,7700.0,107.3788,107.4254,107.2295,107.3788,7700.0
2017-08-22 13:20:00,115.08,115.26,114.96,115.06,6372.0,107.3788,107.5467,107.2668,107.3601,6372.0
2017-08-22 13:25:00,115.05,115.16,114.96,114.99,5401.0,107.3508,107.4534,107.2668,107.2948,5401.0
2017-08-22 13:30:00,115.02,115.06,114.9,115.02,6033.0,107.3228,107.3601,107.2108,107.3228,6033.0
2017-08-22 13:35:00,115.01,115.12,114.85,115.08,4033.0,107.3134,107.4161,107.1642,107.3788,4033.0
2017-08-22 13:40:00,114.99,115.08,114.73,114.73,6818.0,107.2948,107.3788,107.0522,107.0522,6818.0
2017-08-22 13:45:00,114.69,114.76,114.54,114.57,8205.0,107.0149,107.0802,106.8749,106.9029,8205.0
2017-08-22 13:50:00,114.54,114.72,114.54,114.64,2001.0,106.8749,107.0429,106.8749,106.9682,2001.0
2017-08-22 13:55:00,114.73,114.79,114.59,114.73,4359.0,107.0522,107.1082,106.9216,107.0522,4359.0
2017-08-22 14:00:00,114.71,114.85,114.6,114.74,7788.0,107.0335,107.1642,106.9309,107.0615,7788.0
2017-08-22 14:05:00,114.72,114.72,114.59,114.63,5134.0,107.0429,107.0429,106.9216,106.9589,5134.0
2017-08-22 14:10:00,114.62,114.62,114.52,114.6,2432.0,106.9495,106.9495,106.8562,106.9309,2432.0
2017-08-22 14:15:00,114.64,114.75,114.6,114.75,5247.0,106.9682,107.0708,106.9309,107.0708,5247.0
2017-08-22 14:20:00,114.84,114.93,114.75,114.82,5723.0,107.1548,107.2388,107.0708,107.1362,5723.0
2017-08-22 14:25:00,114.81,114.99,114.74,114.83,7086.0,107.1268,107.2948,107.0615,107.1455,7086.0
2017-08-22 14:30:00,114.84,114.94,114.68,114.94,4751.0,107.1548,107.2481,107.0055,107.2481,4751.0
2017-08-22 14:35:00,114.95,115.08,114.85,115.08,7602.0,107.2575,107.3788,107.1642,107.3788,7602.0
2017-08-22 14:40:00,114.99,115.05,114.88,114.97,8666.0,107.2948,107.3508,107.1921,107.2761,8666.0
2017-08-22 14:45:00,114.99,115.0,114.83,114.89,13770.0,107.2948,107.3041,107.1455,107.2015,13770.0
2017-08-22 14:50:00,114.87,114.98,114.8,114.98,5301.0,107.1828,107.2855,107.1175,107.2855,5301.0
2017-08-22 14:55:00,114.96,114.98,114.85,114.93,4619.0,107.2668,107.2855,107.1642,107.2388,4619.0
2017-08-22 15:00:00,114.96,115.05,114.91,114.95,10539.0,107.2668,107.3508,107.2201,107.2575,10539.0
2017-08-22 15:05:00,114.95,115.12,114.93,115.12,5842.0,107.2575,107.4161,107.2388,107.4161,5842.0
2017-08-22 15:10:00,115.14,115.18,115.08,115.11,5640.0,107.4347,107.4721,107.3788,107.4068,5640.0
2017-08-22 15:15:00,115.11,115.17,115.07,115.17,14040.0,107.4068,107.4627,107.3694,107.4627,14040.0
2017-08-22 15:20:00,115.2,115.24,115.11,115.14,12446.0,107.4907,107.5281,107.4068,107.4347,12446.0
2017-08-22 15:25:00,115.14,115.27,115.13,115.23,9692.0,107.4347,107.556,107.4254,107.5187,9692.0
2017-08-22 15:30:00,115.25,115.32,115.14,115.19,18833.0,107.5374,107.6027,107.4347,107.4814,18833.0
2017-08-22 15:35:00,115.17,115.33,115.17,115.21,16129.0,107.4627,107.612,107.4627,107.5001,16129.0
2017-08-22 15:40:00,115.2,115.3,115.19,115.25,28728.0,107.4907,107.584,107.4814,107.5374,28728.0
2017-08-22 15:45:00,115.23,115.41,115.2,115.27,31179.0,107.5187,107.6867,107.4907,107.556,31179.0
2017-08-22 15:50:00,115.29,115.31,115.09,115.11,29050.0,107.5747,107.5934,107.3881,107.4068,29050.0
2017-08-22 15:55:00,115.11,115.22,115.03,115.16,63643.0,107.4068,107.5094,107.3321,107.4534,63643.0
2017-08-23 09:30:00,114.06,114.56,113.83,114.52,16745.0,106.427,106.8936,106.2124,106.8562,16745.0
2017-08-23 09:35:00,114.51,114.76,114.46,114.71,7561.0,106.8469,107.0802,106.8002,107.0335,7561.0
2017-08-23 09:40:00,114.64,114.64,114.07,114.16,3298.0,106.9682,106.9682,106.4363,106.5203,3298.0
2017-08-23 09:45:00,114.28,114.37,114.05,114.16,5900.0,106.6323,106.7163,106.4177,106.5203,5900.0
2017-08-23 09:50:00,114.14,114.22,114.09,114.16,1800.0,106.5017,106.5763,106.455,106.5203,1800.0
2017-08-23 09:55:00,114.16,114.26,114.11,114.2,6366.0,106.5203,106.6136,106.4737,106.5576,6366.0
2017-08-23 10:00:00,114.24,114.32,114.04,114.31,4400.0,106.595,106.6696,106.4084,106.6603,4400.0
2017-08-23 10:05:00,114.33,114.63,114.2,114.47,9117.0,106.6789,106.9589,106.5576,106.8096,9117.0
2017-08-23 10:10:00,114.42,114.47,114.13,114.29,19413.0,106.7629,106.8096,106.4923,106.6416,19413.0
2017-08-23 10:15:00,114.34,114.5,114.33,114.43,8700.0,106.6883,106.8376,106.6789,106.7723,8700.0
2017-08-23 10:20:00,114.43,114.61,114.35,114.55,5194.0,106.7723,106.9402,106.6976,106.8842,5194.0
2017-08-23 10:25:00,114.4,114.67,114.34,114.56,5800.0,106.7443,106.9962,106.6883,106.8936,5800.0
2017-08-23 10:30:00,114.6,114.6,114.34,114.41,3400.0,106.9309,106.9309,106.6883,106.7536,3400.0
2017-08-23 10:35:00,114.35,114.47,114.22,114.39,14091.0,106.6976,106.8096,106.5763,106.7349,14091.0
2017-08-23 10:40:00,114.39,114.42,114.32,114.32,5253.0,106.7349,106.7629,106.6696,106.6696,5253.0
2017-08-23 10:45:00,114.28,114.3,113.95,113.97,14750.0,106.6323,106.651,106.3244,106.343,14750.0
2017-08-23 10:50:00,114.05,114.05,113.84,113.91,3209.0,106.4177,106.4177,106.2217,106.2871,3209.0
2017-08-23 10:55:00,113.98,114.09,113.82,113.82,5600.0,106.3524,106.455,106.2031,106.2031,5600.0
2017-08-23 11:00:00,113.79,113.84,113.66,113.8,9541.0,106.1751,106.2217,106.0538,106.1844,9541.0
2017-08-23 11:05:00,113.78,113.92,113.75,113.85,4007.0,106.1658,106.2964,106.1378,106.2311,4007.0
2017-08-23 11:10:00,113.94,113.94,113.76,113.79,5392.0,106.315,106.315,106.1471,106.1751,5392.0
2017-08-23 11:15:00,113.8,113.83,113.48,113.54,10702.0,106.1844,106.2124,105.8858,105.9418,10702.0
2017-08-23 11:20:00,113.6,113.6,113.41,113.41,3494.0,105.9978,105.9978,105.8205,105.8205,3494.0
2017-08-23 11:25:00,113.37,113.55,113.31,113.51,5750.0,105.7832,105.9511,105.7272,105.9138,5750.0
2017-08-23 11:30:00,113.53,113.54,113.41,113.41,5550.0,105.9325,105.9418,105.8205,105.8205,5550.0
2017-08-23 11:35:00,113.42,113.55,113.4,113.49,14563.0,105.8298,105.9511,105.8112,105.8952,14563.0
2017-08-23 11:40:00,113.5,113.65,113.49,113.64,27298.0,105.9045,106.0445,105.8952,106.0351,27298.0
2017-08-23 11:45:00,113.67,114.01,113.67,114.01,5150.0,106.0631,106.3804,106.0631,106.3804,5150.0
2017-08-23 11:50:00,114.04,114.04,113.97,113.98,2620.0,106.4084,106.4084,106.343,106.3524,2620.0
2017-08-23 11:55:00,114.01,114.13,114.0,114.09,2300.0,106.3804,106.4923,106.371,106.455,2300.0
2017-08-23 12:00:00,114.08,114.15,113.96,114.01,10426.0,106.4457,106.511,106.3337,106.3804,10426.0
2017-08-23 12:05:00,114.02,114.31,114.02,114.3,2100.0,106.3897,106.6603,106.3897,106.651,2100.0
2017-08-23 12:10:00,114.3,114.3,114.15,114.2,5936.0,106.651,106.651,106.511,106.5576,5936.0
2017-08-23 12:15:00,114.23,114.26,114.17,114.18,1648.0,106.5856,106.6136,106.5297,106.539,1648.0
2017-08-23 12:20:00,114.17,114.22,114.17,114.21,1100.0,106.5297,106.5763,106.5297,106.567,1100.0
2017-08-23 12:25:00,114.2,114.23,114.2,114.2,5649.0,106.5576,106.5856,106.5576,106.5576,5649.0
2017-08-23 12:30:00,114.26,114.26,114.2,114.24,10650.0,106.6136,106.6136,106.5576,106.595,10650.0
2017-08-23 12:35:00,114.24,114.51,114.2,114.51,4200.0,106.595,106.8469,106.5576,106.8469,4200.0
2017-08-23 12:40:00,114.51,114.61,114.41,114.6,3850.0,106.8469,106.9402,106.7536,106.9309,3850.0
2017-08-23 12:45:00,114.61,114.71,114.44,114.5,7335.0,106.9402,107.0335,106.7816,106.8376,7335.0
2017-08-23 12:50:00,114.47,114.53,114.47,114.52,2948.0,106.8096,106.8656,106.8096,106.8562,2948.0
2017-08-23 12:55:00,114.55,114.71,114.54,114.66,6079.0,106.8842,107.0335,106.8749,106.9869,6079.0
2017-08-23 13:00:00,114.62,114.72,114.56,114.66,3334.0,106.9495,107.0429,106.8936,106.9869,3334.0
2017-08-23 13:05:00,114.63,114.77,114.59,114.74,5421.0,106.9589,107.0895,106.9216,107.0615,5421.0
2017-08-23 13:10:00,114.71,114.71,114.48,114.71,3800.0,107.0335,107.0335,106.8189,107.0335,3800.0
2017-08-23 13:15:00,114.65,114.65,114.46,114.58,4400.0,106.9775,106.9775,106.8002,106.9122,4400.0
2017-08-23 13:20:00,114.61,114.61,114.49,114.52,3500.0,106.9402,106.9402,106.8282,106.8562,3500.0
2017-08-23 13:25:00,114.54,114.69,114.54,114.62,3700.0,106.8749,107.0149,106.8749,106.9495,3700.0
2017-08-23 13:30:00,114.6,114.68,114.6,114.64,3700.0,106.9309,107.0055,106.9309,106.9682,3700.0
2017-08-23 13:35:00,114.61,114.71,114.61,114.67,2600.0,106.9402,107.0335,106.9402,106.9962,2600.0
2017-08-23 13:40:00,114.7,114.73,114.65,114.68,19360.0,107.0242,107.0522,106.9775,107.0055,19360.0
2017-08-23 13:45:00,114.65,114.69,114.58,114.6,12093.0,106.9775,107.0149,106.9122,106.9309,12093.0
2017-08-23 13:50:00,114.6,114.63,114.51,114.51,10382.0,106.9309,106.9589,106.8469,106.8469,10382.0
2017-08-23 13:55:00,114.52,114.64,114.47,114.64,3550.0,106.8562,106.9682,106.8096,106.9682,3550.0
2017-08-23 14:00:00,114.65,114.72,114.55,114.56,10934.0,106.9775,107.0429,106.8842,106.8936,10934.0
2017-08-23 14:05:00,114.57,114.59,114.4,114.52,7000.0,106.9029,106.9216,106.7443,106.8562,7000.0
2017-08-23 14:10:00,114.44,114.67,114.44,114.53,5375.0,106.7816,106.9962,106.7816,106.8656,5375.0
2017-08-23 14:15:00,114.54,114.57,114.35,114.53,3700.0,106.8749,106.9029,106.6976,106.8656,3700.0
2017-08-23 14:20:00,114.53,114.6,114.48,114.6,2200.0,106.8656,106.9309,106.8189,106.9309,2200.0
2017-08-23 14:25:00,114.55,114.58,114.49,114.57,3269.0,106.8842,106.9122,106.8282,106.9029,3269.0
2017-08-23 14:30:00,114.57,114.59,114.52,114.59,2600.0,106.9029,106.9216,106.8562,106.9216,2600.0
2017-08-23 14:35:00,114.59,114.66,114.51,114.62,6651.0,106.9216,106.9869,106.8469,106.9495,6651.0
2017-08-23 14:40:00,114.66,114.69,114.62,114.67,3700.0,106.9869,107.0149,106.9495,106.9962,3700.0
2017-08-23 14:45:00,114.7,114.74,114.64,114.72,12300.0,107.0242,107.0615,106.9682,107.0429,12300.0
2017-08-23 14:50:00,114.73,114.74,114.62,114.64,7400.0,107.0522,107.0615,106.9495,106.9682,7400.0
2017-08-23 14:55:00,114.65,114.73,114.64,114.65,6303.0,106.9775,107.0522,106.9682,106.9775,6303.0
2017-08-23 15:00:00,114.68,114.68,114.44,114.48,12572.0,107.0055,107.0055,106.7816,106.8189,12572.0
2017-08-23 15:05:00,114.48,114.48,114.38,114.4,4340.0,106.8189,106.8189,106.7256,106.7443,4340.0
2017-08-23 15:10:00,114.41,114.51,114.41,114.47,4800.0,106.7536,106.8469,106.7536,106.8096,4800.0
2017-08-23 15:15:00,114.49,114.54,114.45,114.54,6122.0,106.8282,106.8749,106.7909,106.8749,6122.0
2017-08-23 15:20:00,114.53,114.72,114.52,114.69,7364.0,106.8656,107.0429,106.8562,107.0149,7364.0
2017-08-23 15:25:00,114.68,114.73,114.65,114.69,10123.0,107.0055,107.0522,106.9775,107.0149,10123.0
2017-08-23 15:30:00,114.68,114.71,114.61,114.7,6980.0,107.0055,107.0335,106.9402,107.0242,6980.0
2017-08-23 15:35:00,114.71,114.85,114.68,114.85,12104.0,107.0335,107.1642,107.0055,107.1642,12104.0
2017-08-23 15:40:00,114.84,114.87,114.63,114.63,14201.0,107.1548,107.1828,106.9589,106.9589,14201.0
2017-08-23 15:45:00,114.64,114.74,114.63,114.7,20371.0,106.9682,107.0615,106.9589,107.0242,20371.0
2017-08-23 15:50:00,114.7,114.77,114.67,114.76,22641.0,107.0242,107.0895,106.9962,107.0802,22641.0
2017-08-23 15:55:00,114.75,114.75,114.58,114.63,81812.0,107.0708,107.0708,106.9122,106.9589,81812.0
2017-08-24 09:30:00,115.12,115.19,114.79,114.89,12461.0,107.4161,107.4814,107.1082,107.2015,12461.0
2017-08-24 09:35:00,115.07,115.28,114.64,115.08,11315.0,107.3694,107.5654,106.9682,107.3788,11315.0
2017-08-24 09:40:00,114.88,115.34,114.87,114.93,5919.0,107.1921,107.6214,107.1828,107.2388,5919.0
2017-08-24 09:45:00,114.98,115.39,114.98,115.32,8355.0,107.2855,107.668,107.2855,107.6027,8355.0
2017-08-24 09:50:00,115.26,115.28,114.8,114.8,6673.0,107.5467,107.5654,107.1175,107.1175,6673.0
2017-08-24 09:55:00,114.75,114.87,114.43,114.55,12856.0,107.0708,107.1828,106.7723,106.8842,12856.0
2017-08-24 10:00:00,114.43,114.68,114.41,114.48,8300.0,106.7723,107.0055,106.7536,106.8189,8300.0
2017-08-24 10:05:00,114.5,114.65,114.41,114.6,7148.0,106.8376,106.9775,106.7536,106.9309,7148.0
2017-08-24 10:10:00,114.65,114.76,114.4,114.5,3100.0,106.9775,107.0802,106.7443,106.8376,3100.0
2017-08-24 10:15:00,114.5,114.6,114.4,114.45,4800.0,106.8376,106.9309,106.7443,106.7909,4800.0
2017-08-24 10:20:00,114.45,114.91,114.39,114.75,3588.0,106.7909,107.2201,106.7349,107.0708,3588.0
2017-08-24 10:25:00,114.73,114.78,114.67,114.67,2250.0,107.0522,107.0988,106.9962,106.9962,2250.0
2017-08-24 10:30:00,114.75,114.75,114.6,114.65,5450.0,107.0708,107.0708,106.9309,106.9775,5450.0
2017-08-24 10:35:00,114.65,114.74,114.48,114.48,3710.0,106.9775,107.0615,106.8189,106.8189,3710.0
2017-08-24 10:40:00,114.63,114.64,114.41,114.57,6232.0,106.9589,106.9682,106.7536,106.9029,6232.0
2017-08-24 10:45:00,114.64,114.64,114.3,114.33,3300.0,106.9682,106.9682,106.651,106.6789,3300.0
2017-08-24 10:50:00,114.32,114.54,114.25,114.41,5956.0,106.6696,106.8749,106.6043,106.7536,5956.0
2017-08-24 10:55:00,114.5,114.6,114.26,114.3,5152.0,106.8376,106.9309,106.6136,106.651,5152.0
2017-08-24 11:00:00,114.3,114.36,114.24,114.36,13663.0,106.651,106.7069,106.595,106.7069,13663.0
2017-08-24 11:05:00,114.36,114.46,114.34,114.46,11439.0,106.7069,106.8002,106.6883,106.8002,11439.0
2017-08-24 11:10:00,114.51,114.55,114.34,114.34,28116.0,106.8469,106.8842,106.6883,106.6883,28116.0
2017-08-24 11:15:00,114.34,114.35,114.12,114.24,6536.0,106.6883,106.6976,106.483,106.595,6536.0
2017-08-24 11:20:00,114.18,114.21,114.07,114.07,7000.0,106.539,106.567,106.4363,106.4363,7000.0
2017-08-24 11:25:00,114.07,114.08,113.88,114.0,12319.0,106.4363,106.4457,106.2591,106.371,12319.0
2017-08-24 11:30:00,114.0,114.24,113.86,114.03,9700.0,106.371,106.595,106.2404,106.399,9700.0
2017-08-24 11:35:00,114.05,114.1,113.76,113.91,8881.0,106.4177,106.4643,106.1471,106.2871,8881.0
2017-08-24 11:40:00,113.93,114.08,113.91,114.08,25499.0,106.3057,106.4457,106.2871,106.4457,25499.0
2017-08-24 11:45:00,114.05,114.35,114.01,114.16,7841.0,106.4177,106.6976,106.3804,106.5203,7841.0
2017-08-24 11:50:00,114.14,114.19,113.97,114.18,4178.0,106.5017,106.5483,106.343,106.539,4178.0
2017-08-24 11:55:00,114.21,114.22,114.1,114.15,2938.0,106.567,106.5763,106.4643,106.511,2938.0
2017-08-24 12:00:00,114.17,114.36,114.13,114.28,8150.0,106.5297,106.7069,106.4923,106.6323,8150.0
2017-08-24 12:05:00,114.27,114.32,114.26,114.26,700.0,106.623,106.6696,106.6136,106.6136,700.0
2017-08-24 12:10:00,114.32,114.4,114.28,114.4,10111.0,106.6696,106.7443,106.6323,106.7443,10111.0
2017-08-24 12:15:00,114.4,114.53,114.38,114.53,3400.0,106.7443,106.8656,106.7256,106.8656,3400.0
2017-08-24 12:20:00,114.5,114.51,114.34,114.36,1911.0,106.8376,106.8469,106.6883,106.7069,1911.0
2017-08-24 12:25:00,114.41,114.47,114.34,114.45,8017.0,106.7536,106.8096,106.6883,106.7909,8017.0
2017-08-24 12:30:00,114.41,114.59,114.38,114.42,25403.0,106.7536,106.9216,106.7256,106.7629,25403.0
2017-08-24 12:35:00,114.36,114.52,114.36,114.48,5975.0,106.7069,106.8562,106.7069,106.8189,5975.0
2017-08-24 12:40:00,114.48,114.53,114.48,114.5,1900.0,106.8189,106.8656,106.8189,106.8376,1900.0
2017-08-24 12:45:00,114.5,114.53,114.47,114.49,3709.0,106.8376,106.8656,106.8096,106.8282,3709.0
2017-08-24 12:50:00,114.5,114.64,114.49,114.51,4842.0,106.8376,106.9682,106.8282,106.8469,4842.0
2017-08-24 12:55:00,114.5,114.52,114.31,114.31,2200.0,106.8376,106.8562,106.6603,106.6603,2200.0
2017-08-24 13:00:00,114.33,114.68,114.33,114.65,13355.0,106.6789,107.0055,106.6789,106.9775,13355.0
2017-08-24 13:05:00,114.64,114.68,114.6,114.6,2400.0,106.9682,107.0055,106.9309,106.9309,2400.0
2017-08-24 13:10:00,114.62,114.82,114.61,114.77,5163.0,106.9495,107.1362,106.9402,107.0895,5163.0
2017-08-24 13:15:00,114.78,114.84,114.78,114.8,3200.0,107.0988,107.1548,107.0988,107.1175,3200.0
2017-08-24 13:20:00,114.78,114.82,114.55,114.55,9126.0,107.0988,107.1362,106.8842,106.8842,9126.0
2017-08-24 13:25:00,114.6,114.6,114.54,114.54,3100.0,106.9309,106.9309,106.8749,106.8749,3100.0
2017-08-24 13:30:00,114.48,114.61,114.48,114.56,7107.0,106.8189,106.9402,106.8189,106.8936,7107.0
2017-08-24 13:35:00,114.6,114.69,114.59,114.6,6319.0,106.9309,107.0149,106.9216,106.9309,6319.0
2017-08-24 13:40:00,114.6,114.68,114.57,114.62,3680.0,106.9309,107.0055,106.9029,106.9495,3680.0
2017-08-24 13:45:00,114.62,114.69,114.57,114.57,3935.0,106.9495,107.0149,106.9029,106.9029,3935.0
2017-08-24 13:50:00,114.55,114.6,114.51,114.51,4969.0,106.8842,106.9309,106.8469,106.8469,4969.0
2017-08-24 13:55:00,114.54,114.54,114.47,114.51,8126.0,106.8749,106.8749,106.8096,106.8469,8126.0
2017-08-24 14:00:00,114.5,114.68,114.46,114.61,20023.0,106.8376,107.0055,106.8002,106.9402,20023.0
2017-08-24 14:05:00,114.59,114.59,114.45,114.54,6740.0,106.9216,106.9216,106.7909,106.8749,6740.0
2017-08-24 14:10:00,114.52,114.63,114.5,114.57,9984.0,106.8562,106.9589,106.8376,106.9029,9984.0
2017-08-24 14:15:00,114.57,114.63,114.57,114.63,4453.0,106.9029,106.9589,106.9029,106.9589,4453.0
2017-08-24 14:20:00,114.63,114.7,114.58,114.7,3222.0,106.9589,107.0242,106.9122,107.0242,3222.0
2017-08-24 14:25:00,114.69,114.7,114.56,114.56,6522.0,107.0149,107.0242,106.8936,106.8936,6522.0
2017-08-24 14:30:00,114.52,114.71,114.52,114.66,6417.0,106.8562,107.0335,106.8562,106.9869,6417.0
2017-08-24 14:35:00,114.69,114.72,114.65,114.69,6260.0,107.0149,107.0429,106.9775,107.0149,6260.0
2017-08-24 14:40:00,114.73,114.79,114.67,114.71,5583.0,107.0522,107.1082,106.9962,107.0335,5583.0
2017-08-24 14:45:00,114.69,114.72,114.65,114.66,7994.0,107.0149,107.0429,106.9775,106.9869,7994.0
2017-08-24 14:50:00,114.66,114.8,114.66,114.72,11958.0,106.9869,107.1175,106.9869,107.0429,11958.0
2017-08-24 14:55:00,114.68,114.75,114.66,114.7,7234.0,107.0055,107.0708,106.9869,107.0242,7234.0
2017-08-24 15:00:00,114.7,114.73,114.66,114.66,23132.0,107.0242,107.0522,106.9869,106.9869,23132.0
2017-08-24 15:05:00,114.66,114.7,114.66,114.66,23577.0,106.9869,107.0242,106.9869,106.9869,23577.0
2017-08-24 15:10:00,114.67,114.68,114.56,114.57,21569.0,106.9962,107.0055,106.8936,106.9029,21569.0
2017-08-24 15:15:00,114.57,114.59,114.48,114.56,11618.0,106.9029,106.9216,106.8189,106.8936,11618.0
2017-08-24 15:20:00,114.58,114.64,114.53,114.54,12674.0,106.9122,106.9682,106.8656,106.8749,12674.0
2017-08-24 15:25:00,114.53,114.55,114.47,114.5,6569.0,106.8656,106.8842,106.8096,106.8376,6569.0
2017-08-24 15:30:00,114.53,114.57,114.47,114.48,16628.0,106.8656,106.9029,106.8096,106.8189,16628.0
2017-08-24 15:35:00,114.46,114.55,114.46,114.55,58587.0,106.8002,106.8842,106.8002,106.8842,58587.0
2017-08-24 15:40:00,114.55,114.59,114.37,114.4,29094.0,106.8842,106.9216,106.7163,106.7443,29094.0
2017-08-24 15:45:00,114.41,114.55,114.4,114.46,25058.0,106.7536,106.8842,106.7443,106.8002,25058.0
2017-08-24 15:50:00,114.45,114.54,114.4,114.42,29484.0,106.7909,106.8749,106.7443,106.7629,29484.0
2017-08-24 15:55:00,114.45,114.45,114.33,114.35,25497.0,106.7909,106.7909,106.6789,106.6976,25497.0
2017-08-25 09:30:00,114.69,114.69,113.55,113.66,33238.0,107.0149,107.0149,105.9511,106.0538,33238.0
2017-08-25 09:35:00,113.59,113.64,112.48,112.48,51252.0,105.9885,106.0351,104.9528,104.9528,51252.0
2017-08-25 09:40:00,112.61,113.13,112.6,112.96,19588.0,105.0741,105.5593,105.0647,105.4006,19588.0
2017-08-25 09:45:00,112.87,113.02,112.5,112.51,25496.0,105.3167,105.4566,104.9714,104.9807,25496.0
2017-08-25 09:50:00,112.47,112.92,112.11,112.16,66410.0,104.9434,105.3633,104.6075,104.6542,66410.0
2017-08-25 09:55:00,112.16,112.34,111.91,111.91,20052.0,104.6542,104.8221,104.4209,104.4209,20052.0
2017-08-25 10:00:00,111.91,112.44,111.85,111.97,15375.0,104.4209,104.9154,104.3649,104.4769,15375.0
2017-08-25 10:05:00,112.05,112.58,111.98,112.55,14976.0,104.5515,105.0461,104.4862,105.0181,14976.0
2017-08-25 10:10:00,112.52,112.52,112.27,112.36,31589.0,104.9901,104.9901,104.7568,104.8408,31589.0
2017-08-25 10:15:00,112.37,112.46,112.2,112.37,8250.0,104.8501,104.9341,104.6915,104.8501,8250.0
2017-08-25 10:20:00,112.41,112.45,112.1,112.21,7520.0,104.8874,104.9248,104.5982,104.7008,7520.0
2017-08-25 10:25:00,112.16,112.17,111.91,112.08,6804.0,104.6542,104.6635,104.4209,104.5795,6804.0
2017-08-25 10:30:00,112.08,112.24,112.0,112.24,17220.0,104.5795,104.7288,104.5049,104.7288,17220.0
2017-08-25 10:35:00,112.27,112.33,112.15,112.28,3700.0,104.7568,104.8128,104.6448,104.7661,3700.0
2017-08-25 10:40:00,112.31,112.31,112.06,112.18,4513.0,104.7941,104.7941,104.5609,104.6728,4513.0
2017-08-25 10:45:00,112.06,112.19,112.05,112.09,11772.0,104.5609,104.6822,104.5515,104.5889,11772.0
2017-08-25 10:50:00,112.07,112.19,111.97,112.14,10573.0,104.5702,104.6822,104.4769,104.6355,10573.0
2017-08-25 10:55:00,112.14,112.36,112.09,112.31,9675.0,104.6355,104.8408,104.5889,104.7941,9675.0
2017-08-25 11:00:00,112.25,112.6,112.24,112.47,14825.0,104.7381,105.0647,104.7288,104.9434,14825.0
2017-08-25 11:05:00,112.45,112.52,112.41,112.52,4993.0,104.9248,104.9901,104.8874,104.9901,4993.0
2017-08-25 11:10:00,112.48,112.87,112.4,112.84,18753.0,104.9528,105.3167,104.8781,105.2887,18753.0
2017-08-25 11:15:00,112.8,112.86,112.5,112.51,11625.0,105.2513,105.3073,104.9714,104.9807,11625.0
2017-08-25 11:20:00,112.46,112.55,112.41,112.45,23790.0,104.9341,105.0181,104.8874,104.9248,23790.0
2017-08-25 11:25:00,112.51,112.65,112.37,112.61,11844.0,104.9807,105.1114,104.8501,105.0741,11844.0
2017-08-25 11:30:00,112.54,112.71,112.54,112.56,6853.0,105.0087,105.1674,105.0087,105.0274,6853.0
2017-08-25 11:35:00,112.51,112.82,112.51,112.82,7703.0,104.9807,105.27,104.9807,105.27,7703.0
2017-08-25 11:40:00,112.77,113.08,112.74,112.97,25227.0,105.2233,105.5126,105.1954,105.41,25227.0
2017-08-25 11:45:00,112.97,113.14,112.89,113.05,18443.0,105.41,105.5686,105.3353,105.4846,18443.0
2017-08-25 11:50:00,113.05,113.09,112.78,112.8,22564.0,105.4846,105.5219,105.2327,105.2513,22564.0
2017-08-25 11:55:00,112.74,112.88,112.66,112.81,10100.0,105.1954,105.326,105.1207,105.2607,10100.0
2017-08-25 12:00:00,112.8,112.95,112.78,112.93,5502.0,105.2513,105.3913,105.2327,105.3726,5502.0
2017-08-25 12:05:00,112.89,113.08,112.81,112.95,17700.0,105.3353,105.5126,105.2607,105.3913,17700.0
2017-08-25 12:10:00,113.0,113.0,112.73,112.74,18997.0,105.438,105.438,105.186,105.1954,18997.0
2017-08-25 12:15:00,112.73,112.79,112.6,112.68,9130.0,105.186,105.242,105.0647,105.1394,9130.0
2017-08-25 12:20:00,112.68,112.72,112.63,112.66,19250.0,105.1394,105.1767,105.0927,105.1207,19250.0
2017-08-25 12:25:00,112.73,112.75,112.6,112.6,3915.0,105.186,105.2047,105.0647,105.0647,3915.0
2017-08-25 12:30:00,112.6,112.69,112.56,112.56,15719.0,105.0647,105.1487,105.0274,105.0274,15719.0
2017-08-25 12:35:00,112.68,112.68,112.56,112.57,3096.0,105.1394,105.1394,105.0274,105.0367,3096.0
2017-08-25 12:40:00,112.56,112.59,112.4,112.4,3833.0,105.0274,105.0554,104.8781,104.8781,3833.0
2017-08-25 12:45:00,112.46,112.46,112.31,112.31,8425.0,104.9341,104.9341,104.7941,104.7941,8425.0
2017-08-25 12:50:00,112.31,112.58,112.31,112.52,15961.0,104.7941,105.0461,104.7941,104.9901,15961.0
2017-08-25 12:55:00,112.56,112.59,112.49,112.59,3660.0,105.0274,105.0554,104.9621,105.0554,3660.0
2017-08-25 13:00:00,112.66,112.86,112.65,112.81,6000.0,105.1207,105.3073,105.1114,105.2607,6000.0
2017-08-25 13:05:00,112.85,112.93,112.79,112.89,3900.0,105.298,105.3726,105.242,105.3353,3900.0
2017-08-25 13:10:00,112.89,113.03,112.88,112.94,12904.0,105.3353,105.4659,105.326,105.382,12904.0
2017-08-25 13:15:00,112.88,112.99,112.86,112.95,12040.0,105.326,105.4286,105.3073,105.3913,12040.0
2017-08-25 13:20:00,112.99,113.08,112.94,112.97,4000.0,105.4286,105.5126,105.382,105.41,4000.0
2017-08-25 13:25:00,113.0,113.1,112.91,112.93,11790.0,105.438,105.5313,105.354,105.3726,11790.0
2017-08-25 13:30:00,112.98,113.01,112.93,112.95,11811.0,105.4193,105.4473,105.3726,105.3913,11811.0
2017-08-25 13:35:00,112.95,113.12,112.95,113.12,18988.0,105.3913,105.5499,105.3913,105.5499,18988.0
2017-08-25 13:40:00,113.09,113.19,113.06,113.13,12838.0,105.5219,105.6152,105.4939,105.5593,12838.0
2017-08-25 13:45:00,113.15,113.2,113.05,113.2,17764.0,105.5779,105.6246,105.4846,105.6246,17764.0
2017-08-25 13:50:00,113.1,113.17,113.04,113.04,14226.0,105.5313,105.5966,105.4753,105.4753,14226.0
2017-08-25 13:55:00,113.07,113.1,112.92,112.98,16957.0,105.5033,105.5313,105.3633,105.4193,16957.0
2017-08-25 14:00:00,112.97,113.05,112.91,112.99,4609.0,105.41,105.4846,105.354,105.4286,4609.0
2017-08-25 14:05:00,113.0,113.0,112.92,112.98,3673.0,105.438,105.438,105.3633,105.4193,3673.0
2017-08-25 14:10:00,112.99,113.14,112.98,113.14,6702.0,105.4286,105.5686,105.4193,105.5686,6702.0
2017-08-25 14:15:00,113.17,113.22,112.98,113.01,7811.0,105.5966,105.6432,105.4193,105.4473,7811.0
2017-08-25 14:20:00,113.07,113.07,112.96,113.0,3400.0,105.5033,105.5033,105.4006,105.438,3400.0
2017-08-25 14:25:00,113.04,113.1,112.96,113.01,5430.0,105.4753,105.5313,105.4006,105.4473,5430.0
2017-08-25 14:30:00,113.01,113.11,112.99,113.09,6840.0,105.4473,105.5406,105.4286,105.5219,6840.0
2017-08-25 14:35:00,113.06,113.2,113.06,113.17,7725.0,105.4939,105.6246,105.4939,105.5966,7725.0
2017-08-25 14:40:00,113.17,113.19,113.11,113.17,3599.0,105.5966,105.6152,105.5406,105.5966,3599.0
2017-08-25 14:45:00,113.12,113.15,113.06,113.08,2932.0,105.5499,105.5779,105.4939,105.5126,2932.0
2017-08-25 14:50:00,113.11,113.24,113.08,113.18,4956.0,105.5406,105.6619,105.5126,105.6059,4956.0
2017-08-25 14:55:00,113.16,113.22,113.08,113.12,4920.0,105.5872,105.6432,105.5126,105.5499,4920.0
2017-08-25 15:00:00,113.09,113.29,113.09,113.25,14367.0,105.5219,105.7085,105.5219,105.6712,14367.0
2017-08-25 15:05:00,113.21,113.35,113.18,113.34,7221.0,105.6339,105.7645,105.6059,105.7552,7221.0
2017-08-25 15:10:00,113.32,113.39,113.14,113.14,6852.0,105.7365,105.8019,105.5686,105.5686,6852.0
2017-08-25 15:15:00,113.2,113.3,113.08,113.28,11250.0,105.6246,105.7179,105.5126,105.6992,11250.0
2017-08-25 15:20:00,113.26,113.41,113.23,113.34,10770.0,105.6806,105.8205,105.6526,105.7552,10770.0
2017-08-25 15:25:00,113.35,113.39,113.29,113.39,5710.0,105.7645,105.8019,105.7085,105.8019,5710.0
2017-08-25 15:30:00,113.39,113.39,113.27,113.38,13958.0,105.8019,105.8019,105.6899,105.7925,13958.0
2017-08-25 15:35:00,113.35,113.41,113.26,113.28,26186.0,105.7645,105.8205,105.6806,105.6992,26186.0
2017-08-25 15:40:00,113.29,113.37,113.17,113.19,31907.0,105.7085,105.7832,105.5966,105.6152,31907.0
2017-08-25 15:45:00,113.19,113.26,113.1,113.23,30671.0,105.6152,105.6806,105.5313,105.6526,30671.0
2017-08-25 15:50:00,113.24,113.25,113.12,113.17,34718.0,105.6619,105.6712,105.5499,105.5966,34718.0
2017-08-25 15:55:00,113.17,113.17,113.04,113.14,65233.0,105.5966,105.5966,105.4753,105.5686,65233.0
2017-08-28 09:30:00,113.46,113.68,113.06,113.28,33306.0,105.8672,106.0724,105.4939,105.6992,33306.0
2017-08-28 09:35:00,113.12,113.12,112.09,112.46,14104.0,105.5499,105.5499,104.5889,104.9341,14104.0
2017-08-28 09:40:00,112.57,112.76,112.15,112.72,26295.0,105.0367,105.214,104.6448,105.1767,26295.0
2017-08-28 09:45:00,112.76,112.82,112.17,112.39,32511.0,105.214,105.27,104.6635,104.8688,32511.0
2017-08-28 09:50:00,112.41,113.06,112.38,112.99,24769.0,104.8874,105.4939,104.8594,105.4286,24769.0
2017-08-28 09:55:00,112.87,113.08,112.87,112.96,10005.0,105.3167,105.5126,105.3167,105.4006,10005.0
2017-08-28 10:00:00,112.91,113.23,112.75,113.23,32053.0,105.354,105.6526,105.2047,105.6526,32053.0
2017-08-28 10:05:00,113.24,113.38,113.04,113.17,29389.0,105.6619,105.7925,105.4753,105.5966,29389.0
2017-08-28 10:10:00,113.01,113.49,113.01,113.3,20411.0,105.4473,105.8952,105.4473,105.7179,20411.0
2017-08-28 10:15:00,113.31,113.51,113.25,113.38,10713.0,105.7272,105.9138,105.6712,105.7925,10713.0
2017-08-28 10:20:00,113.36,113.51,113.27,113.51,19889.0,105.7739,105.9138,105.6899,105.9138,19889.0
2017-08-28 10:25:00,113.49,113.71,113.46,113.57,31880.0,105.8952,106.1004,105.8672,105.9698,31880.0
2017-08-28 10:30:00,113.59,113.79,113.53,113.66,32501.0,105.9885,106.1751,105.9325,106.0538,32501.0
2017-08-28 10:35:00,113.63,114.08,113.62,114.05,22396.0,106.0258,106.4457,106.0165,106.4177,22396.0
2017-08-28 10:40:00,114.17,114.24,114.01,114.13,12856.0,106.5297,106.595,106.3804,106.4923,12856.0
2017-08-28 10:45:00,114.12,114.21,113.89,114.0,12167.0,106.483,106.567,106.2684,106.371,12167.0
2017-08-28 10:50:00,113.96,114.02,113.56,113.56,11469.0,106.3337,106.3897,105.9605,105.9605,11469.0
2017-08-28 10:55:00,113.56,113.74,113.56,113.59,2478.0,105.9605,106.1284,105.9605,105.9885,2478.0
2017-08-28 11:00:00,113.64,113.65,113.4,113.4,8449.0,106.0351,106.0445,105.8112,105.8112,8449.0
2017-08-28 11:05:00,113.4,113.51,113.33,113.37,15178.0,105.8112,105.9138,105.7459,105.7832,15178.0
2017-08-28 11:10:00,113.5,113.9,113.5,113.9,6961.0,105.9045,106.2777,105.9045,106.2777,6961.0
2017-08-28 11:15:00,113.89,113.94,113.79,113.84,15618.0,106.2684,106.315,106.1751,106.2217,15618.0
2017-08-28 11:20:00,113.81,114.07,113.69,114.07,8452.0,106.1937,106.4363,106.0818,106.4363,8452.0
2017-08-28 11:25:00,114.07,114.14,114.0,114.09,10060.0,106.4363,106.5017,106.371,106.455,10060.0
2017-08-28 11:30:00,114.04,114.1,113.78,113.94,11295.0,106.4084,106.4643,106.1658,106.315,11295.0
2017-08-28 11:35:00,113.99,114.02,113.88,113.98,7453.0,106.3617,106.3897,106.2591,106.3524,7453.0
2017-08-28 11:40:00,113.99,114.13,113.97,114.06,8671.0,106.3617,106.4923,106.343,106.427,8671.0
2017-08-28 11:45:00,114.07,114.25,114.07,114.25,3700.0,106.4363,106.6043,106.4363,106.6043,3700.0
2017-08-28 11:50:00,114.28,114.41,114.25,114.35,13647.0,106.6323,106.7536,106.6043,106.6976,13647.0
2017-08-28 11:55:00,114.29,114.38,114.29,114.34,3518.0,106.6416,106.7256,106.6416,106.6883,3518.0
2017-08-28 12:00:00,114.3,114.33,114.21,114.3,7236.0,106.651,106.6789,106.567,106.651,7236.0
2017-08-28 12:05:00,114.3,114.3,114.11,114.12,5038.0,106.651,106.651,106.4737,106.483,5038.0
2017-08-28 12:10:00,114.15,114.31,114.15,114.31,1600.0,106.511,106.6603,106.511,106.6603,1600.0
2017-08-28 12:15:00,114.25,114.38,114.17,114.21,11204.0,106.6043,106.7256,106.5297,106.567,11204.0
2017-08-28 12:20:00,114.21,114.25,114.05,114.15,6485.0,106.567,106.6043,106.4177,106.511,6485.0
2017-08-28 12:25:00,114.15,114.22,114.15,114.19,2723.0,106.511,106.5763,106.511,106.5483,2723.0
2017-08-28 12:30:00,114.16,114.17,114.08,114.1,3040.0,106.5203,106.5297,106.4457,106.4643,3040.0
2017-08-28 12:35:00,114.07,114.07,113.98,114.02,3700.0,106.4363,106.4363,106.3524,106.3897,3700.0
2017-08-28 12:40:00,113.99,114.14,113.98,114.06,8546.0,106.3617,106.5017,106.3524,106.427,8546.0
2017-08-28 12:45:00,114.06,114.26,114.06,114.17,11318.0,106.427,106.6136,106.427,106.5297,11318.0
2017-08-28 12:50:00,114.2,114.25,114.14,114.15,5160.0,106.5576,106.6043,106.5017,106.511,5160.0
2017-08-28 12:55:00,114.16,114.18,114.07,114.07,3738.0,106.5203,106.539,106.4363,106.4363,3738.0
2017-08-28 13:00:00,114.09,114.18,114.03,114.09,6460.0,106.455,106.539,106.399,106.455,6460.0
2017-08-28 13:05:00,114.1,114.14,114.07,114.09,3126.0,106.4643,106.5017,106.4363,106.455,3126.0
2017-08-28 13:10:00,114.12,114.31,114.12,114.31,20616.0,106.483,106.6603,106.483,106.6603,20616.0
2017-08-28 13:15:00,114.29,114.32,114.22,114.32,5803.0,106.6416,106.6696,106.5763,106.6696,5803.0
2017-08-28 13:20:00,114.36,114.54,114.31,114.51,19651.0,106.7069,106.8749,106.6603,106.8469,19651.0
2017-08-28 13:25:00,114.49,114.56,114.46,114.5,13210.0,106.8282,106.8936,106.8002,106.8376,13210.0
2017-08-28 13:30:00,114.5,114.53,114.44,114.51,10404.0,106.8376,106.8656,106.7816,106.8469,10404.0
2017-08-28 13:35:00,114.5,114.59,114.48,114.51,10024.0,106.8376,106.9216,106.8189,106.8469,10024.0
2017-08-28 13:40:00,114.47,114.54,114.44,114.49,5050.0,106.8096,106.8749,106.7816,106.8282,5050.0
2017-08-28 13:45:00,114.45,114.45,114.34,114.39,8357.0,106.7909,106.7909,106.6883,106.7349,8357.0
2017-08-28 13:50:00,114.38,114.45,114.34,114.43,5852.0,106.7256,106.7909,106.6883,106.7723,5852.0
2017-08-28 13:55:00,114.45,114.62,114.35,114.62,11687.0,106.7909,106.9495,106.6976,106.9495,11687.0
2017-08-28 14:00:00,114.56,114.91,114.56,114.84,6847.0,106.8936,107.2201,106.8936,107.1548,6847.0
2017-08-28 14:05:00,114.88,115.21,114.88,115.15,24850.0,107.1921,107.5001,107.1921,107.4441,24850.0
2017-08-28 14:10:00,115.13,115.75,115.13,115.44,12005.0,107.4254,108.0039,107.4254,107.7147,12005.0
2017-08-28 14:15:00,115.44,115.44,114.6,115.05,32740.0,107.7147,107.7147,106.9309,107.3508,32740.0
2017-08-28 14:20:00,115.04,115.12,114.95,115.06,5700.0,107.3414,107.4161,107.2575,107.3601,5700.0
2017-08-28 14:25:00,115.03,115.18,115.0,115.15,15262.0,107.3321,107.4721,107.3041,107.4441,15262.0
2017-08-28 14:30:00,115.17,115.18,114.97,114.98,4943.0,107.4627,107.4721,107.2761,107.2855,4943.0
2017-08-28 14:35:00,114.97,115.08,114.97,115.07,4196.0,107.2761,107.3788,107.2761,107.3694,4196.0
2017-08-28 14:40:00,115.09,115.23,115.09,115.23,9337.0,107.3881,107.5187,107.3881,107.5187,9337.0
2017-08-28 14:45:00,115.28,115.32,115.18,115.26,12591.0,107.5654,107.6027,107.4721,107.5467,12591.0
2017-08-28 14:50:00,115.26,115.39,115.25,115.36,10839.0,107.5467,107.668,107.5374,107.64,10839.0
2017-08-28 14:55:00,115.31,115.65,115.31,115.53,15681.0,107.5934,107.9106,107.5934,107.7986,15681.0
2017-08-28 15:00:00,115.54,115.68,115.51,115.57,11746.0,107.808,107.9386,107.78,107.836,11746.0
2017-08-28 15:05:00,115.58,115.74,115.55,115.7,23449.0,107.8453,107.9946,107.8173,107.9573,23449.0
2017-08-28 15:10:00,115.7,115.76,115.6,115.71,18796.0,107.9573,108.0133,107.864,107.9666,18796.0
2017-08-28 15:15:00,115.71,115.71,115.6,115.65,36386.0,107.9666,107.9666,107.864,107.9106,36386.0
2017-08-28 15:20:00,115.65,115.74,115.61,115.72,18484.0,107.9106,107.9946,107.8733,107.9759,18484.0
2017-08-28 15:25:00,115.74,115.79,115.58,115.58,22773.0,107.9946,108.0412,107.8453,107.8453,22773.0
2017-08-28 15:30:00,115.58,115.6,115.44,115.47,18857.0,107.8453,107.864,107.7147,107.7427,18857.0
2017-08-28 15:35:00,115.47,115.61,115.45,115.56,21356.0,107.7427,107.8733,107.724,107.8266,21356.0
2017-08-28 15:40:00,115.56,115.7,115.51,115.69,44267.0,107.8266,107.9573,107.78,107.9479,44267.0
2017-08-28 15:45:00,115.69,115.7,115.61,115.61,44470.0,107.9479,107.9573,107.8733,107.8733,44470.0
2017-08-28 15:50:00,115.62,115.87,115.61,115.86,58904.0,107.8826,108.1159,107.8733,108.1066,58904.0
2017-08-28 15:55:00,115.85,115.95,115.8,115.95,101848.0,108.0972,108.1905,108.0506,108.1905,101848.0
2017-08-29 09:30:00,115.44,115.44,114.87,115.09,32714.0,107.7147,107.7147,107.1828,107.3881,32714.0
2017-08-29 09:35:00,114.95,115.25,114.86,115.0,22459.0,107.2575,107.5374,107.1735,107.3041,22459.0
2017-08-29 09:40:00,115.06,115.66,115.03,115.57,7723.0,107.3601,107.9199,107.3321,107.836,7723.0
2017-08-29 09:45:00,115.64,115.67,115.46,115.56,7084.0,107.9013,107.9293,107.7333,107.8266,7084.0
2017-08-29 09:50:00,115.48,115.56,115.38,115.38,3801.0,107.752,107.8266,107.6587,107.6587,3801.0
2017-08-29 09:55:00,115.42,115.61,115.41,115.61,5900.0,107.696,107.8733,107.6867,107.8733,5900.0
2017-08-29 10:00:00,115.65,115.89,115.5,115.59,16687.0,107.9106,108.1346,107.7707,107.8546,16687.0
2017-08-29 10:05:00,115.64,115.69,115.43,115.53,32010.0,107.9013,107.9479,107.7053,107.7986,32010.0
2017-08-29 10:10:00,115.55,115.57,114.9,115.37,61121.0,107.8173,107.836,107.2108,107.6494,61121.0
2017-08-29 10:15:00,115.43,116.22,115.43,116.1,16267.0,107.7053,108.4425,107.7053,108.3305,16267.0
2017-08-29 10:20:00,116.13,116.38,115.98,116.31,34406.0,108.3585,108.5918,108.2185,108.5264,34406.0
2017-08-29 10:25:00,116.21,116.65,116.13,116.18,24414.0,108.4331,108.8437,108.3585,108.4051,24414.0
2017-08-29 10:30:00,116.22,116.72,115.93,116.56,22465.0,108.4425,108.909,108.1719,108.7597,22465.0
2017-08-29 10:35:00,116.54,116.54,115.86,115.86,31190.0,108.7411,108.7411,108.1066,108.1066,31190.0
2017-08-29 10:40:00,115.94,116.09,115.73,115.91,20901.0,108.1812,108.3212,107.9853,108.1532,20901.0
2017-08-29 10:45:00,115.88,116.02,115.71,115.84,13565.0,108.1252,108.2559,107.9666,108.0879,13565.0
2017-08-29 10:50:00,115.79,116.21,115.79,115.98,9956.0,108.0412,108.4331,108.0412,108.2185,9956.0
2017-08-29 10:55:00,115.93,116.24,115.93,116.18,4948.0,108.1719,108.4611,108.1719,108.4051,4948.0
2017-08-29 11:00:00,116.12,116.12,115.75,115.94,16005.0,108.3492,108.3492,108.0039,108.1812,16005.0
2017-08-29 11:05:00,115.95,116.04,115.79,116.03,29336.0,108.1905,108.2745,108.0412,108.2652,29336.0
2017-08-29 11:10:00,116.05,116.08,115.74,115.77,19960.0,108.2838,108.3118,107.9946,108.0226,19960.0
2017-08-29 11:15:00,115.81,115.87,115.45,115.52,17517.0,108.0599,108.1159,107.724,107.7893,17517.0
2017-08-29 11:20:00,115.52,115.8,115.44,115.52,17400.0,107.7893,108.0506,107.7147,107.7893,17400.0
2017-08-29 11:25:00,115.48,115.52,115.24,115.52,23773.0,107.752,107.7893,107.5281,107.7893,23773.0
2017-08-29 11:30:00,115.55,115.77,115.49,115.72,51089.0,107.8173,108.0226,107.7613,107.9759,51089.0
2017-08-29 11:35:00,115.73,115.98,115.63,115.9,59181.0,107.9853,108.2185,107.892,108.1439,59181.0
2017-08-29 11:40:00,115.91,115.94,115.65,115.66,5900.0,108.1532,108.1812,107.9106,107.9199,5900.0
2017-08-29 11:45:00,115.6,115.89,115.47,115.59,8891.0,107.864,108.1346,107.7427,107.8546,8891.0
2017-08-29 11:50:00,115.57,115.66,115.39,115.51,8520.0,107.836,107.9199,107.668,107.78,8520.0
2017-08-29 11:55:00,115.51,115.7,115.51,115.7,11750.0,107.78,107.9573,107.78,107.9573,11750.0
2017-08-29 12:00:00,115.7,115.82,115.5,115.58,4023.0,107.9573,108.0692,107.7707,107.8453,4023.0
2017-08-29 12:05:00,115.56,115.66,115.48,115.6,3547.0,107.8266,107.9199,107.752,107.864,3547.0
2017-08-29 12:10:00,115.66,115.73,115.6,115.7,8500.0,107.9199,107.9853,107.864,107.9573,8500.0
2017-08-29 12:15:00,115.74,115.98,115.7,115.98,5388.0,107.9946,108.2185,107.9573,108.2185,5388.0
2017-08-29 12:20:00,116.0,116.0,115.75,115.77,12092.0,108.2372,108.2372,108.0039,108.0226,12092.0
2017-08-29 12:25:00,115.77,116.17,115.76,116.04,9401.0,108.0226,108.3958,108.0133,108.2745,9401.0
2017-08-29 12:30:00,116.04,116.17,116.02,116.05,5241.0,108.2745,108.3958,108.2559,108.2838,5241.0
2017-08-29 12:35:00,116.09,116.4,116.09,116.4,5170.0,108.3212,108.6104,108.3212,108.6104,5170.0
2017-08-29 12:40:00,116.34,116.39,116.22,116.26,8630.0,108.5544,108.6011,108.4425,108.4798,8630.0
2017-08-29 12:45:00,116.23,116.47,116.19,116.47,4948.0,108.4518,108.6757,108.4145,108.6757,4948.0
2017-08-29 12:50:00,116.49,116.86,116.48,116.86,33849.0,108.6944,109.0396,108.6851,109.0396,33849.0
2017-08-29 12:55:00,116.85,117.13,116.7,116.89,18615.0,109.0303,109.2916,108.8903,109.0676,18615.0
2017-08-29 13:00:00,116.91,116.98,116.82,116.95,19561.0,109.0863,109.1516,109.0023,109.1236,19561.0
2017-08-29 13:05:00,116.9,116.92,116.71,116.85,9132.0,109.077,109.0956,108.8997,109.0303,9132.0
2017-08-29 13:10:00,116.85,116.89,116.71,116.87,13834.0,109.0303,109.0676,108.8997,109.049,13834.0
2017-08-29 13:15:00,116.85,116.89,116.46,116.5,18534.0,109.0303,109.0676,108.6664,108.7037,18534.0
2017-08-29 13:20:00,116.55,116.55,116.42,116.53,1849.0,108.7504,108.7504,108.6291,108.7317,1849.0
2017-08-29 13:25:00,116.57,116.58,116.34,116.47,3805.0,108.769,108.7784,108.5544,108.6757,3805.0
2017-08-29 13:30:00,116.46,116.64,116.38,116.38,4144.0,108.6664,108.8344,108.5918,108.5918,4144.0
2017-08-29 13:35:00,116.35,116.44,116.34,116.36,1900.0,108.5638,108.6477,108.5544,108.5731,1900.0
2017-08-29 13:40:00,116.42,116.49,116.38,116.46,2110.0,108.6291,108.6944,108.5918,108.6664,2110.0
2017-08-29 13:45:00,116.45,116.58,116.44,116.55,2800.0,108.6571,108.7784,108.6477,108.7504,2800.0
2017-08-29 13:50:00,116.53,116.61,116.27,116.29,4344.0,108.7317,108.8064,108.4891,108.5078,4344.0
2017-08-29 13:55:00,116.26,116.3,115.98,116.17,11274.0,108.4798,108.5171,108.2185,108.3958,11274.0
2017-08-29 14:00:00,116.11,116.22,116.09,116.11,3676.0,108.3398,108.4425,108.3212,108.3398,3676.0
2017-08-29 14:05:00,116.12,116.16,116.04,116.04,6140.0,108.3492,108.3865,108.2745,108.2745,6140.0
2017-08-29 14:10:00,116.05,116.07,115.89,115.99,6953.0,108.2838,108.3025,108.1346,108.2279,6953.0
2017-08-29 14:15:00,116.0,116.13,115.89,116.09,12964.0,108.2372,108.3585,108.1346,108.3212,12964.0
2017-08-29 14:20:00,116.14,116.21,116.06,116.14,6646.0,108.3678,108.4331,108.2932,108.3678,6646.0
2017-08-29 14:25:00,116.2,116.2,116.11,116.14,3749.0,108.4238,108.4238,108.3398,108.3678,3749.0
2017-08-29 14:30:00,116.11,116.5,116.11,116.35,10861.0,108.3398,108.7037,108.3398,108.5638,10861.0
2017-08-29 14:35:00,116.39,116.42,116.22,116.22,7230.0,108.6011,108.6291,108.4425,108.4425,7230.0
2017-08-29 14:40:00,116.21,116.35,116.2,116.23,9380.0,108.4331,108.5638,108.4238,108.4518,9380.0
2017-08-29 14:45:00,116.22,116.28,116.09,116.11,7304.0,108.4425,108.4985,108.3212,108.3398,7304.0
2017-08-29 14:50:00,116.16,116.27,116.15,116.23,8105.0,108.3865,108.4891,108.3772,108.4518,8105.0
2017-08-29 14:55:00,116.21,116.27,116.18,116.21,15321.0,108.4331,108.4891,108.4051,108.4331,15321.0
2017-08-29 15:00:00,116.18,116.26,116.13,116.22,14278.0,108.4051,108.4798,108.3585,108.4425,14278.0
2017-08-29 15:05:00,116.22,116.25,116.04,116.19,11812.0,108.4425,108.4705,108.2745,108.4145,11812.0
2017-08-29 15:10:00,116.2,116.21,116.02,116.03,18431.0,108.4238,108.4331,108.2559,108.2652,18431.0
2017-08-29 15:15:00,116.03,116.17,116.02,116.03,12098.0,108.2652,108.3958,108.2559,108.2652,12098.0
2017-08-29 15:20:00,116.04,116.15,116.01,116.07,13414.0,108.2745,108.3772,108.2465,108.3025,13414.0
2017-08-29 15:25:00,116.07,116.24,116.04,116.11,16873.0,108.3025,108.4611,108.2745,108.3398,16873.0
2017-08-29 15:30:00,116.1,116.14,116.08,116.09,19813.0,108.3305,108.3678,108.3118,108.3212,19813.0
2017-08-29 15:35:00,116.08,116.15,116.05,116.06,21306.0,108.3118,108.3772,108.2838,108.2932,21306.0
2017-08-29 15:40:00,116.05,116.31,116.02,116.3,25141.0,108.2838,108.5264,108.2559,108.5171,25141.0
2017-08-29 15:45:00,116.29,116.35,116.23,116.24,21527.0,108.5078,108.5638,108.4518,108.4611,21527.0
2017-08-29 15:50:00,116.23,116.46,116.19,116.42,41892.0,108.4518,108.6664,108.4145,108.6291,41892.0
2017-08-29 15:55:00,116.43,116.54,116.35,116.47,86540.0,108.6384,108.7411,108.5638,108.6757,86540.0
2017-08-30 09:30:00,116.6,116.62,116.6,116.61,8461.0,108.797,108.8157,108.797,108.8064,8461.0
2017-08-30 09:35:00,116.65,117.1,116.63,117.08,3266.0,108.8437,109.2636,108.825,109.2449,3266.0
2017-08-30 09:40:00,117.06,117.79,116.96,117.71,19148.0,109.2263,109.9074,109.1329,109.8328,19148.0
2017-08-30 09:45:00,117.71,118.76,117.63,118.56,42333.0,109.8328,110.8125,109.7581,110.6259,42333.0
2017-08-30 09:50:00,118.57,119.62,118.19,118.86,44220.0,110.6352,111.6149,110.2806,110.9058,44220.0
2017-08-30 09:55:00,118.95,119.31,118.59,119.31,27381.0,110.9898,111.3257,110.6539,111.3257,27381.0
2017-08-30 10:00:00,119.29,119.35,118.55,119.05,52743.0,111.307,111.363,110.6165,111.0831,52743.0
2017-08-30 10:05:00,118.95,119.77,118.88,119.52,41687.0,110.9898,111.7549,110.9245,111.5216,41687.0
2017-08-30 10:10:00,119.63,119.63,119.17,119.61,12506.0,111.6243,111.6243,111.1951,111.6056,12506.0
2017-08-30 10:15:00,119.59,119.95,119.54,119.76,23559.0,111.5869,111.9229,111.5403,111.7456,23559.0
2017-08-30 10:20:00,119.74,120.09,119.58,120.08,21527.0,111.7269,112.0535,111.5776,112.0442,21527.0
2017-08-30 10:25:00,120.03,120.39,119.97,120.27,30713.0,111.9975,112.3334,111.9415,112.2214,30713.0
2017-08-30 10:30:00,120.27,120.3,119.85,120.05,21144.0,112.2214,112.2494,111.8295,112.0162,21144.0
2017-08-30 10:35:00,120.01,120.05,119.44,119.72,19757.0,111.9788,112.0162,111.447,111.7082,19757.0
2017-08-30 10:40:00,119.74,120.11,119.71,120.04,11379.0,111.7269,112.0721,111.6989,112.0068,11379.0
2017-08-30 10:45:00,120.11,120.36,119.99,120.36,11200.0,112.0721,112.3054,111.9602,112.3054,11200.0
2017-08-30 10:50:00,120.35,120.39,120.08,120.39,11982.0,112.2961,112.3334,112.0442,112.3334,11982.0
2017-08-30 10:55:00,120.33,120.53,120.13,120.27,37180.0,112.2774,112.464,112.0908,112.2214,37180.0
2017-08-30 11:00:00,120.23,120.31,120.09,120.09,12566.0,112.1841,112.2588,112.0535,112.0535,12566.0
2017-08-30 11:05:00,120.12,120.24,119.93,119.93,14569.0,112.0815,112.1934,111.9042,111.9042,14569.0
2017-08-30 11:10:00,119.84,119.85,119.51,119.85,14123.0,111.8202,111.8295,111.5123,111.8295,14123.0
2017-08-30 11:15:00,119.79,120.05,119.72,119.85,12460.0,111.7736,112.0162,111.7082,111.8295,12460.0
2017-08-30 11:20:00,119.83,120.16,119.8,120.16,5486.0,111.8109,112.1188,111.7829,112.1188,5486.0
2017-08-30 11:25:00,120.21,120.21,119.88,120.09,18814.0,112.1655,112.1655,111.8575,112.0535,18814.0
2017-08-30 11:30:00,120.09,120.44,120.05,120.43,14574.0,112.0535,112.3801,112.0162,112.3707,14574.0
2017-08-30 11:35:00,120.39,120.6,120.36,120.59,23902.0,112.3334,112.5294,112.3054,112.52,23902.0
2017-08-30 11:40:00,120.59,120.95,120.53,120.95,34272.0,112.52,112.8559,112.464,112.8559,34272.0
2017-08-30 11:45:00,120.89,121.4,120.82,120.88,22906.0,112.7999,113.2758,112.7346,112.7906,22906.0
2017-08-30 11:50:00,120.82,121.17,120.8,121.02,9560.0,112.7346,113.0612,112.716,112.9212,9560.0
2017-08-30 11:55:00,120.98,121.14,120.9,121.06,13121.0,112.8839,113.0332,112.8093,112.9586,13121.0
2017-08-30 12:00:00,121.13,121.16,120.76,120.89,17293.0,113.0239,113.0519,112.6786,112.7999,17293.0
2017-08-30 12:05:00,120.95,121.39,120.94,121.39,14832.0,112.8559,113.2665,112.8466,113.2665,14832.0
2017-08-30 12:10:00,121.33,121.36,121.23,121.33,8352.0,113.2105,113.2385,113.1172,113.2105,8352.0
2017-08-30 12:15:00,121.34,121.44,121.03,121.34,31207.0,113.2198,113.3131,112.9306,113.2198,31207.0
2017-08-30 12:20:00,121.32,121.54,121.13,121.54,11400.0,113.2012,113.4065,113.0239,113.4065,11400.0
2017-08-30 12:25:00,121.61,121.68,121.45,121.52,18452.0,113.4718,113.5371,113.3225,113.3878,18452.0
2017-08-30 12:30:00,121.54,121.59,121.39,121.54,9317.0,113.4065,113.4531,113.2665,113.4065,9317.0
2017-08-30 12:35:00,121.6,121.78,121.49,121.78,18223.0,113.4624,113.6304,113.3598,113.6304,18223.0
2017-08-30 12:40:00,121.7,121.85,121.61,121.82,18323.0,113.5557,113.6957,113.4718,113.6677,18323.0
2017-08-30 12:45:00,121.84,121.93,121.67,121.87,16789.0,113.6864,113.7704,113.5278,113.7144,16789.0
2017-08-30 12:50:00,121.88,121.97,121.76,121.97,18692.0,113.7237,113.8077,113.6117,113.8077,18692.0
2017-08-30 12:55:00,121.9,122.11,121.83,122.11,28630.0,113.7424,113.9383,113.677,113.9383,28630.0
2017-08-30 13:00:00,122.01,122.02,121.69,121.78,24719.0,113.845,113.8543,113.5464,113.6304,24719.0
2017-08-30 13:05:00,121.79,121.95,121.7,121.74,19065.0,113.6397,113.789,113.5557,113.5931,19065.0
2017-08-30 13:10:00,121.7,121.83,121.54,121.68,23556.0,113.5557,113.677,113.4065,113.5371,23556.0
2017-08-30 13:15:00,121.64,121.82,121.64,121.8,18738.0,113.4998,113.6677,113.4998,113.6491,18738.0
2017-08-30 13:20:00,121.8,121.8,121.64,121.65,20608.0,113.6491,113.6491,113.4998,113.5091,20608.0
2017-08-30 13:25:00,121.64,121.75,121.62,121.7,45595.0,113.4998,113.6024,113.4811,113.5557,45595.0
2017-08-30 13:30:00,121.68,121.74,121.63,121.72,21639.0,113.5371,113.5931,113.4904,113.5744,21639.0
2017-08-30 13:35:00,121.72,121.78,121.66,121.78,30342.0,113.5744,113.6304,113.5184,113.6304,30342.0
2017-08-30 13:40:00,121.76,121.77,121.64,121.76,14181.0,113.6117,113.6211,113.4998,113.6117,14181.0
2017-08-30 13:45:00,121.75,121.86,121.68,121.81,46503.0,113.6024,113.705,113.5371,113.6584,46503.0
2017-08-30 13:50:00,121.78,121.82,121.75,121.8,16830.0,113.6304,113.6677,113.6024,113.6491,16830.0
2017-08-30 13:55:00,121.82,121.85,121.78,121.84,17276.0,113.6677,113.6957,113.6304,113.6864,17276.0
2017-08-30 14:00:00,121.84,121.86,121.65,121.83,25027.0,113.6864,113.705,113.5091,113.677,25027.0
2017-08-30 14:05:00,121.81,121.88,121.71,121.71,15571.0,113.6584,113.7237,113.5651,113.5651,15571.0
2017-08-30 14:10:00,121.7,121.88,121.7,121.8,22554.0,113.5557,113.7237,113.5557,113.6491,22554.0
2017-08-30 14:15:00,121.8,121.83,121.71,121.75,17340.0,113.6491,113.677,113.5651,113.6024,17340.0
2017-08-30 14:20:00,121.71,121.72,121.53,121.63,24245.0,113.5651,113.5744,113.3971,113.4904,24245.0
2017-08-30 14:25:00,121.64,121.64,121.28,121.28,13644.0,113.4998,113.4998,113.1639,113.1639,13644.0
2017-08-30 14:30:00,121.3,121.33,120.94,121.33,54261.0,113.1825,113.2105,112.8466,113.2105,54261.0
2017-08-30 14:35:00,121.23,121.39,121.23,121.29,9795.0,113.1172,113.2665,113.1172,113.1732,9795.0
2017-08-30 14:40:00,121.3,121.44,121.19,121.37,10109.0,113.1825,113.3131,113.0799,113.2478,10109.0
2017-08-30 14:45:00,121.31,121.47,121.24,121.37,11636.0,113.1918,113.3411,113.1265,113.2478,11636.0
2017-08-30 14:50:00,121.37,121.67,121.32,121.52,13134.0,113.2478,113.5278,113.2012,113.3878,13134.0
2017-08-30 14:55:00,121.5,121.75,121.5,121.61,5600.0,113.3691,113.6024,113.3691,113.4718,5600.0
2017-08-30 15:00:00,121.66,121.87,121.59,121.82,15586.0,113.5184,113.7144,113.4531,113.6677,15586.0
2017-08-30 15:05:00,121.82,121.86,121.72,121.81,19400.0,113.6677,113.705,113.5744,113.6584,19400.0
2017-08-30 15:10:00,121.78,121.99,121.78,121.9,15878.0,113.6304,113.8263,113.6304,113.7424,15878.0
2017-08-30 15:15:00,121.86,121.92,121.81,121.91,25328.0,113.705,113.761,113.6584,113.7517,25328.0
2017-08-30 15:20:00,121.89,121.95,121.88,121.93,35154.0,113.733,113.789,113.7237,113.7704,35154.0
2017-08-30 15:25:00,121.92,121.95,121.87,121.91,21296.0,113.761,113.789,113.7144,113.7517,21296.0
2017-08-30 15:30:00,121.91,121.93,121.88,121.88,35448.0,113.7517,113.7704,113.7237,113.7237,35448.0
2017-08-30 15:35:00,121.91,121.91,121.76,121.78,43485.0,113.7517,113.7517,113.6117,113.6304,43485.0
2017-08-30 15:40:00,121.78,121.79,121.5,121.56,30613.0,113.6304,113.6397,113.3691,113.4251,30613.0
2017-08-30 15:45:00,121.54,121.86,121.53,121.81,33015.0,113.4065,113.705,113.3971,113.6584,33015.0
2017-08-30 15:50:00,121.82,121.88,121.79,121.86,56982.0,113.6677,113.7237,113.6397,113.705,56982.0
2017-08-30 15:55:00,121.86,121.88,121.75,121.85,100015.0,113.705,113.7237,113.6024,113.6957,100015.0
2017-08-31 09:30:00,122.82,122.86,121.54,122.02,155068.0,114.6008,114.6381,113.4065,113.8543,155068.0
2017-08-31 09:35:00,121.91,122.95,121.91,122.86,53816.0,113.7517,114.7221,113.7517,114.6381,53816.0
2017-08-31 09:40:00,122.94,123.32,121.77,121.88,106419.0,114.7128,115.0673,113.6211,113.7237,106419.0
2017-08-31 09:45:00,121.98,122.45,121.56,121.96,212779.0,113.817,114.2556,113.4251,113.7983,212779.0
2017-08-31 09:50:00,121.97,122.35,121.9,122.19,23594.0,113.8077,114.1622,113.7424,114.013,23594.0
2017-08-31 09:55:00,122.11,122.41,122.01,122.08,26543.0,113.9383,114.2182,113.845,113.9103,26543.0
2017-08-31 10:00:00,122.04,122.2,121.86,121.95,19035.0,113.873,114.0223,113.705,113.789,19035.0
2017-08-31 10:05:00,121.91,121.97,121.61,121.78,18581.0,113.7517,113.8077,113.4718,113.6304,18581.0
2017-08-31 10:10:00,121.8,121.9,121.35,121.35,57630.0,113.6491,113.7424,113.2292,113.2292,57630.0
2017-08-31 10:15:00,121.3,121.3,120.57,120.89,58445.0,113.1825,113.1825,112.5014,112.7999,58445.0
2017-08-31 10:20:00,121.0,121.22,120.87,120.97,14931.0,112.9026,113.1079,112.7813,112.8746,14931.0
2017-08-31 10:25:00,120.99,121.15,120.59,120.61,22199.0,112.8933,113.0425,112.52,112.5387,22199.0
2017-08-31 10:30:00,120.59,120.76,120.12,120.17,21682.0,112.52,112.6786,112.0815,112.1281,21682.0
2017-08-31 10:35:00,120.13,120.18,119.92,120.04,30083.0,112.0908,112.1375,111.8949,112.0068,30083.0
2017-08-31 10:40:00,120.15,120.18,119.95,120.12,13342.0,112.1095,112.1375,111.9229,112.0815,13342.0
2017-08-31 10:45:00,120.11,120.18,119.73,119.94,16768.0,112.0721,112.1375,111.7176,111.9135,16768.0
2017-08-31 10:50:00,119.99,120.36,119.99,120.36,14953.0,111.9602,112.3054,111.9602,112.3054,14953.0
2017-08-31 10:55:00,120.41,120.68,120.41,120.59,11228.0,112.3521,112.604,112.3521,112.52,11228.0
2017-08-31 11:00:00,120.58,120.58,120.4,120.42,5420.0,112.5107,112.5107,112.3427,112.3614,5420.0
2017-08-31 11:05:00,120.45,120.67,120.45,120.6,5700.0,112.3894,112.5947,112.3894,112.5294,5700.0
2017-08-31 11:10:00,120.63,120.64,120.36,120.45,8647.0,112.5573,112.5667,112.3054,112.3894,8647.0
2017-08-31 11:15:00,120.4,120.4,120.16,120.34,8004.0,112.3427,112.3427,112.1188,112.2868,8004.0
2017-08-31 11:20:00,120.34,120.34,120.11,120.28,8616.0,112.2868,112.2868,112.0721,112.2308,8616.0
2017-08-31 11:25:00,120.25,120.38,120.19,120.21,8429.0,112.2028,112.3241,112.1468,112.1655,8429.0
2017-08-31 11:30:00,120.23,120.36,120.09,120.36,6570.0,112.1841,112.3054,112.0535,112.3054,6570.0
2017-08-31 11:35:00,120.4,120.45,120.29,120.4,4621.0,112.3427,112.3894,112.2401,112.3427,4621.0
2017-08-31 11:40:00,120.4,120.48,120.11,120.21,13229.0,112.3427,112.4174,112.0721,112.1655,13229.0
2017-08-31 11:45:00,120.29,120.29,120.03,120.08,6399.0,112.2401,112.2401,111.9975,112.0442,6399.0
2017-08-31 11:50:00,120.1,120.19,120.0,120.19,10241.0,112.0628,112.1468,111.9695,112.1468,10241.0
2017-08-31 11:55:00,120.21,120.28,120.14,120.28,5700.0,112.1655,112.2308,112.1001,112.2308,5700.0
2017-08-31 12:00:00,120.34,120.57,120.33,120.5,14507.0,112.2868,112.5014,112.2774,112.436,14507.0
2017-08-31 12:05:00,120.54,120.62,120.49,120.61,15100.0,112.4734,112.548,112.4267,112.5387,15100.0
2017-08-31 12:10:00,120.6,120.63,120.47,120.47,10820.0,112.5294,112.5573,112.4081,112.4081,10820.0
2017-08-31 12:15:00,120.51,120.7,120.51,120.62,9662.0,112.4454,112.6227,112.4454,112.548,9662.0
2017-08-31 12:20:00,120.61,120.68,120.52,120.52,5700.0,112.5387,112.604,112.4547,112.4547,5700.0
2017-08-31 12:25:00,120.53,120.64,120.51,120.64,6267.0,112.464,112.5667,112.4454,112.5667,6267.0
2017-08-31 12:30:00,120.6,120.64,120.5,120.57,8831.0,112.5294,112.5667,112.436,112.5014,8831.0
2017-08-31 12:35:00,120.57,120.57,120.48,120.48,11703.0,112.5014,112.5014,112.4174,112.4174,11703.0
2017-08-31 12:40:00,120.54,120.9,120.51,120.8,12221.0,112.4734,112.8093,112.4454,112.716,12221.0
2017-08-31 12:45:00,120.74,120.75,120.64,120.7,5065.0,112.66,112.6693,112.5667,112.6227,5065.0
2017-08-31 12:50:00,120.71,120.72,120.64,120.71,5854.0,112.632,112.6413,112.5667,112.632,5854.0
2017-08-31 12:55:00,120.68,120.83,120.68,120.69,7189.0,112.604,112.744,112.604,112.6133,7189.0
2017-08-31 13:00:00,120.72,120.75,120.48,120.61,19371.0,112.6413,112.6693,112.4174,112.5387,19371.0
2017-08-31 13:05:00,120.65,120.65,120.49,120.52,4983.0,112.576,112.576,112.4267,112.4547,4983.0
2017-08-31 13:10:00,120.56,120.56,120.49,120.53,2510.0,112.492,112.492,112.4267,112.464,2510.0
2017-08-31 13:15:00,120.55,120.59,120.49,120.59,6400.0,112.4827,112.52,112.4267,112.52,6400.0
2017-08-31 13:20:00,120.56,120.56,120.5,120.5,7000.0,112.492,112.492,112.436,112.436,7000.0
2017-08-31 13:25:00,120.52,120.54,120.49,120.51,6800.0,112.4547,112.4734,112.4267,112.4454,6800.0
2017-08-31 13:30:00,120.5,120.56,120.43,120.52,11479.0,112.436,112.492,112.3707,112.4547,11479.0
2017-08-31 13:35:00,120.56,120.63,120.55,120.6,2623.0,112.492,112.5573,112.4827,112.5294,2623.0
2017-08-31 13:40:00,120.59,120.78,120.49,120.78,7146.0,112.52,112.6973,112.4267,112.6973,7146.0
2017-08-31 13:45:00,120.76,120.79,120.75,120.76,4199.0,112.6786,112.7066,112.6693,112.6786,4199.0
2017-08-31 13:50:00,120.74,120.74,120.58,120.68,10200.0,112.66,112.66,112.5107,112.604,10200.0
2017-08-31 13:55:00,120.65,120.67,120.59,120.65,3304.0,112.576,112.5947,112.52,112.576,3304.0
2017-08-31 14:00:00,120.66,120.68,120.57,120.62,7300.0,112.5853,112.604,112.5014,112.548,7300.0
2017-08-31 14:05:00,120.57,120.58,120.48,120.54,9100.0,112.5014,112.5107,112.4174,112.4734,9100.0
2017-08-31 14:10:00,120.55,120.76,120.55,120.66,9322.0,112.4827,112.6786,112.4827,112.5853,9322.0
2017-08-31 14:15:00,120.71,120.84,120.71,120.74,8577.0,112.632,112.7533,112.632,112.66,8577.0
2017-08-31 14:20:00,120.74,120.74,120.66,120.73,5354.0,112.66,112.66,112.5853,112.6507,5354.0
2017-08-31 14:25:00,120.66,120.67,120.62,120.62,3163.0,112.5853,112.5947,112.548,112.548,3163.0
2017-08-31 14:30:00,120.62,120.68,120.59,120.64,7820.0,112.548,112.604,112.52,112.5667,7820.0
2017-08-31 14:35:00,120.62,120.62,120.52,120.56,6711.0,112.548,112.548,112.4547,112.492,6711.0
2017-08-31 14:40:00,120.56,120.71,120.54,120.66,7762.0,112.492,112.632,112.4734,112.5853,7762.0
2017-08-31 14:45:00,120.66,120.72,120.61,120.63,5687.0,112.5853,112.6413,112.5387,112.5573,5687.0
2017-08-31 14:50:00,120.62,120.71,120.59,120.61,12078.0,112.548,112.632,112.52,112.5387,12078.0
2017-08-31 14:55:00,120.61,120.65,120.59,120.6,8751.0,112.5387,112.576,112.52,112.5294,8751.0
2017-08-31 15:00:00,120.61,120.86,120.61,120.76,14956.0,112.5387,112.772,112.5387,112.6786,14956.0
2017-08-31 15:05:00,120.75,120.85,120.71,120.77,17036.0,112.6693,112.7626,112.632,112.688,17036.0
2017-08-31 15:10:00,120.77,120.88,120.73,120.8,19855.0,112.688,112.7906,112.6507,112.716,19855.0
2017-08-31 15:15:00,120.81,121.0,120.8,120.98,9776.0,112.7253,112.9026,112.716,112.8839,9776.0
2017-08-31 15:20:00,120.98,121.15,120.96,121.0,23892.0,112.8839,113.0425,112.8653,112.9026,23892.0
2017-08-31 15:25:00,121.02,121.15,120.93,120.93,14222.0,112.9212,113.0425,112.8373,112.8373,14222.0
2017-08-31 15:30:00,120.93,121.16,120.91,121.12,24114.0,112.8373,113.0519,112.8186,113.0146,24114.0
2017-08-31 15:35:00,121.15,121.31,121.15,121.28,22558.0,113.0425,113.1918,113.0425,113.1639,22558.0
2017-08-31 15:40:00,121.27,121.5,121.23,121.4,41099.0,113.1545,113.3691,113.1172,113.2758,41099.0
2017-08-31 15:45:00,121.4,121.41,121.24,121.31,57300.0,113.2758,113.2852,113.1265,113.1918,57300.0
2017-08-31 15:50:00,121.3,121.42,121.3,121.4,61750.0,113.1825,113.2945,113.1825,113.2758,61750.0
2017-08-31 15:55:00,121.39,121.39,121.23,121.27,121000.0,113.2665,113.2665,113.1172,113.1545,121000.0
2017-09-01 09:30:00,121.92,121.92,121.24,121.24,9560.0,113.761,113.761,113.1265,113.1265,9560.0
2017-09-01 09:35:00,121.38,121.38,120.72,120.72,5557.0,113.2572,113.2572,112.6413,112.6413,5557.0
2017-09-01 09:40:00,120.79,121.5,120.68,121.34,8548.0,112.7066,113.3691,112.604,113.2198,8548.0
2017-09-01 09:45:00,121.49,121.49,120.87,120.97,11000.0,113.3598,113.3598,112.7813,112.8746,11000.0
2017-09-01 09:50:00,120.94,121.58,120.85,121.28,41538.0,112.8466,113.4438,112.7626,113.1639,41538.0
2017-09-01 09:55:00,121.09,121.27,120.83,120.91,20181.0,112.9866,113.1545,112.744,112.8186,20181.0
2017-09-01 10:00:00,120.95,121.0,120.48,120.6,72888.0,112.8559,112.9026,112.4174,112.5294,72888.0
2017-09-01 10:05:00,120.7,120.77,120.37,120.5,26956.0,112.6227,112.688,112.3147,112.436,26956.0
2017-09-01 10:10:00,120.54,120.59,119.77,119.86,24083.0,112.4734,112.52,111.7549,111.8389,24083.0
2017-09-01 10:15:00,119.97,119.99,119.36,119.48,36323.0,111.9415,111.9602,111.3723,111.4843,36323.0
2017-09-01 10:20:00,119.47,119.76,119.3,119.51,22615.0,111.475,111.7456,111.3164,111.5123,22615.0
2017-09-01 10:25:00,119.47,119.95,119.23,119.93,10227.0,111.475,111.9229,111.251,111.9042,10227.0
2017-09-01 10:30:00,119.89,120.39,119.65,120.39,9999.0,111.8669,112.3334,111.6429,112.3334,9999.0
2017-09-01 10:35:00,120.46,120.61,120.31,120.61,8838.0,112.3987,112.5387,112.2588,112.5387,8838.0
2017-09-01 10:40:00,120.64,120.64,120.48,120.53,5700.0,112.5667,112.5667,112.4174,112.464,5700.0
2017-09-01 10:45:00,120.49,120.6,120.36,120.56,9115.0,112.4267,112.5294,112.3054,112.492,9115.0
2017-09-01 10:50:00,120.44,120.5,120.41,120.41,6052.0,112.3801,112.436,112.3521,112.3521,6052.0
2017-09-01 10:55:00,120.41,120.57,120.41,120.48,5124.0,112.3521,112.5014,112.3521,112.4174,5124.0
2017-09-01 11:00:00,120.51,120.6,120.3,120.33,6060.0,112.4454,112.5294,112.2494,112.2774,6060.0
2017-09-01 11:05:00,120.3,120.33,120.17,120.27,3650.0,112.2494,112.2774,112.1281,112.2214,3650.0
2017-09-01 11:10:00,120.31,120.52,120.21,120.37,13762.0,112.2588,112.4547,112.1655,112.3147,13762.0
2017-09-01 11:15:00,120.37,120.37,120.17,120.17,8121.0,112.3147,112.3147,112.1281,112.1281,8121.0
2017-09-01 11:20:00,120.04,120.19,119.99,120.07,5473.0,112.0068,112.1468,111.9602,112.0348,5473.0
2017-09-01 11:25:00,120.02,120.09,119.95,119.98,6815.0,111.9882,112.0535,111.9229,111.9508,6815.0
2017-09-01 11:30:00,119.96,120.01,119.84,119.96,6397.0,111.9322,111.9788,111.8202,111.9322,6397.0
2017-09-01 11:35:00,119.92,120.01,119.84,119.92,4393.0,111.8949,111.9788,111.8202,111.8949,4393.0
2017-09-01 11:40:00,119.96,119.99,119.85,119.93,5245.0,111.9322,111.9602,111.8295,111.9042,5245.0
2017-09-01 11:45:00,119.98,119.99,119.88,119.89,8698.0,111.9508,111.9602,111.8575,111.8669,8698.0
2017-09-01 11:50:00,119.88,120.43,119.88,120.22,9030.0,111.8575,112.3707,111.8575,112.1748,9030.0
2017-09-01 11:55:00,120.27,120.31,120.13,120.14,13607.0,112.2214,112.2588,112.0908,112.1001,13607.0
2017-09-01 12:00:00,120.1,120.21,120.1,120.18,5108.0,112.0628,112.1655,112.0628,112.1375,5108.0
2017-09-01 12:05:00,120.17,120.48,120.13,120.48,10116.0,112.1281,112.4174,112.0908,112.4174,10116.0
2017-09-01 12:10:00,120.48,120.68,120.45,120.57,17683.0,112.4174,112.604,112.3894,112.5014,17683.0
2017-09-01 12:15:00,120.58,120.58,120.38,120.5,9800.0,112.5107,112.5107,112.3241,112.436,9800.0
2017-09-01 12:20:00,120.44,120.46,120.38,120.44,5600.0,112.3801,112.3987,112.3241,112.3801,5600.0
2017-09-01 12:25:00,120.41,120.48,120.37,120.43,5004.0,112.3521,112.4174,112.3147,112.3707,5004.0
2017-09-01 12:30:00,120.37,120.45,120.37,120.45,704.0,112.3147,112.3894,112.3147,112.3894,704.0
2017-09-01 12:35:00,120.48,120.48,120.4,120.42,4180.0,112.4174,112.4174,112.3427,112.3614,4180.0
2017-09-01 12:40:00,120.45,120.45,120.31,120.33,3300.0,112.3894,112.3894,112.2588,112.2774,3300.0
2017-09-01 12:45:00,120.36,120.38,120.29,120.29,1700.0,112.3054,112.3241,112.2401,112.2401,1700.0
2017-09-01 12:50:00,120.32,120.36,120.3,120.3,2887.0,112.2681,112.3054,112.2494,112.2494,2887.0
2017-09-01 12:55:00,120.31,120.38,120.31,120.37,3101.0,112.2588,112.3241,112.2588,112.3147,3101.0
2017-09-01 13:00:00,120.39,120.43,120.35,120.41,4696.0,112.3334,112.3707,112.2961,112.3521,4696.0
2017-09-01 13:05:00,120.4,120.44,120.26,120.43,8000.0,112.3427,112.3801,112.2121,112.3707,8000.0
2017-09-01 13:10:00,120.43,120.53,120.43,120.52,1700.0,112.3707,112.464,112.3707,112.4547,1700.0
2017-09-01 13:15:00,120.53,120.57,120.45,120.46,4800.0,112.464,112.5014,112.3894,112.3987,4800.0
2017-09-01 13:20:00,120.47,120.62,120.43,120.62,3571.0,112.4081,112.548,112.3707,112.548,3571.0
2017-09-01 13:25:00,120.59,120.63,120.48,120.5,3278.0,112.52,112.5573,112.4174,112.436,3278.0
2017-09-01 13:30:00,120.49,120.75,120.49,120.75,7374.0,112.4267,112.6693,112.4267,112.6693,7374.0
2017-09-01 13:35:00,120.77,120.84,120.74,120.83,4725.0,112.688,112.7533,112.66,112.744,4725.0
2017-09-01 13:40:00,120.79,120.92,120.74,120.92,3900.0,112.7066,112.8279,112.66,112.8279,3900.0
2017-09-01 13:45:00,120.96,121.13,120.86,121.08,3609.0,112.8653,113.0239,112.772,112.9772,3609.0
2017-09-01 13:50:00,121.09,121.09,120.89,120.94,5875.0,112.9866,112.9866,112.7999,112.8466,5875.0
2017-09-01 13:55:00,120.93,120.97,120.89,120.93,16689.0,112.8373,112.8746,112.7999,112.8373,16689.0
2017-09-01 14:00:00,120.95,121.29,120.93,121.23,5400.0,112.8559,113.1732,112.8373,113.1172,5400.0
2017-09-01 14:05:00,121.22,121.22,121.14,121.14,3200.0,113.1079,113.1079,113.0332,113.0332,3200.0
2017-09-01 14:10:00,121.15,121.15,121.07,121.07,2266.0,113.0425,113.0425,112.9679,112.9679,2266.0
2017-09-01 14:15:00,121.09,121.13,121.05,121.08,4099.0,112.9866,113.0239,112.9492,112.9772,4099.0
2017-09-01 14:20:00,121.14,121.2,121.01,121.19,3688.0,113.0332,113.0892,112.9119,113.0799,3688.0
2017-09-01 14:25:00,121.21,121.3,120.98,121.0,5504.0,113.0985,113.1825,112.8839,112.9026,5504.0
2017-09-01 14:30:00,120.97,121.1,120.94,121.07,6240.0,112.8746,112.9959,112.8466,112.9679,6240.0
2017-09-01 14:35:00,121.07,121.07,120.98,121.01,3634.0,112.9679,112.9679,112.8839,112.9119,3634.0
2017-09-01 14:40:00,121.06,121.06,121.02,121.05,2564.0,112.9586,112.9586,112.9212,112.9492,2564.0
2017-09-01 14:45:00,121.02,121.08,120.92,121.08,7905.0,112.9212,112.9772,112.8279,112.9772,7905.0
2017-09-01 14:50:00,121.06,121.06,120.92,120.97,17360.0,112.9586,112.9586,112.8279,112.8746,17360.0
2017-09-01 14:55:00,120.97,121.28,120.94,121.23,18891.0,112.8746,113.1639,112.8466,113.1172,18891.0
2017-09-01 15:00:00,121.26,121.68,121.26,121.68,25889.0,113.1452,113.5371,113.1452,113.5371,25889.0
2017-09-01 15:05:00,121.68,121.68,121.43,121.52,35509.0,113.5371,113.5371,113.3038,113.3878,35509.0
2017-09-01 15:10:00,121.51,121.6,121.34,121.48,30234.0,113.3785,113.4624,113.2198,113.3505,30234.0
2017-09-01 15:15:00,121.45,121.55,121.4,121.52,22156.0,113.3225,113.4158,113.2758,113.3878,22156.0
2017-09-01 15:20:00,121.53,121.79,121.53,121.74,33986.0,113.3971,113.6397,113.3971,113.5931,33986.0
2017-09-01 15:25:00,121.73,121.8,121.55,121.55,26955.0,113.5837,113.6491,113.4158,113.4158,26955.0
2017-09-01 15:30:00,121.54,121.56,121.36,121.36,12700.0,113.4065,113.4251,113.2385,113.2385,12700.0
2017-09-01 15:35:00,121.4,121.4,121.29,121.3,7442.0,113.2758,113.2758,113.1732,113.1825,7442.0
2017-09-01 15:40:00,121.29,121.3,121.22,121.24,12387.0,113.1732,113.1825,113.1079,113.1265,12387.0
2017-09-01 15:45:00,121.22,121.27,121.15,121.17,16036.0,113.1079,113.1545,113.0425,113.0612,16036.0
2017-09-01 15:50:00,121.19,121.3,121.16,121.29,18899.0,113.0799,113.1825,113.0519,113.1732,18899.0
2017-09-01 15:55:00,121.29,121.36,121.18,121.18,61525.0,113.1732,113.2385,113.0705,113.0705,61525.0
2017-09-05 09:30:00,120.2,120.91,120.08,120.51,17803.0,112.1561,112.8186,112.0442,112.4454,17803.0
2017-09-05 09:35:00,120.49,120.72,120.34,120.34,6595.0,112.4267,112.6413,112.2868,112.2868,6595.0
2017-09-05 09:40:00,120.5,120.6,119.81,120.03,5546.0,112.436,112.5294,111.7922,111.9975,5546.0
2017-09-05 09:45:00,120.01,120.77,120.01,120.41,19086.0,111.9788,112.688,111.9788,112.3521,19086.0
2017-09-05 09:50:00,120.39,120.9,120.23,120.23,19805.0,112.3334,112.8093,112.1841,112.1841,19805.0
2017-09-05 09:55:00,120.3,120.34,119.76,119.76,7000.0,112.2494,112.2868,111.7456,111.7456,7000.0
2017-09-05 10:00:00,119.67,119.9,119.37,119.59,20168.0,111.6616,111.8762,111.3817,111.5869,20168.0
2017-09-05 10:05:00,119.68,119.95,119.35,119.44,20122.0,111.6709,111.9229,111.363,111.447,20122.0
2017-09-05 10:10:00,119.29,119.82,119.09,119.66,16766.0,111.307,111.8016,111.1204,111.6523,16766.0
2017-09-05 10:15:00,119.8,119.84,119.67,119.83,3900.0,111.7829,111.8202,111.6616,111.8109,3900.0
2017-09-05 10:20:00,119.83,119.88,119.69,119.87,8660.0,111.8109,111.8575,111.6803,111.8482,8660.0
2017-09-05 10:25:00,119.91,120.08,119.37,119.83,14794.0,111.8855,112.0442,111.3817,111.8109,14794.0
2017-09-05 10:30:00,119.84,120.03,119.75,119.76,7719.0,111.8202,111.9975,111.7362,111.7456,7719.0
2017-09-05 10:35:00,119.83,119.91,119.55,119.68,11412.0,111.8109,111.8855,111.5496,111.6709,11412.0
2017-09-05 10:40:00,119.7,119.7,119.25,119.5,33678.0,111.6896,111.6896,111.2697,111.503,33678.0
2017-09-05 10:45:00,119.57,119.81,119.52,119.74,5185.0,111.5683,111.7922,111.5216,111.7269,5185.0
2017-09-05 10:50:00,119.76,119.88,119.47,119.5,9832.0,111.7456,111.8575,111.475,111.503,9832.0
2017-09-05 10:55:00,119.53,119.63,119.17,119.21,20311.0,111.531,111.6243,111.1951,111.2324,20311.0
2017-09-05 11:00:00,119.3,119.3,118.95,119.16,18850.0,111.3164,111.3164,110.9898,111.1857,18850.0
2017-09-05 11:05:00,119.11,119.2,118.86,118.88,20083.0,111.1391,111.223,110.9058,110.9245,20083.0
2017-09-05 11:10:00,118.87,119.04,118.72,119.04,5954.0,110.9151,111.0738,110.7752,111.0738,5954.0
2017-09-05 11:15:00,119.04,119.16,118.95,118.95,4517.0,111.0738,111.1857,110.9898,110.9898,4517.0
2017-09-05 11:20:00,118.91,119.1,118.91,119.0,1500.0,110.9525,111.1297,110.9525,111.0364,1500.0
2017-09-05 11:25:00,119.02,119.05,118.87,118.93,5529.0,111.0551,111.0831,110.9151,110.9711,5529.0
2017-09-05 11:30:00,118.92,119.18,118.92,119.0,4998.0,110.9618,111.2044,110.9618,111.0364,4998.0
2017-09-05 11:35:00,118.93,118.93,118.83,118.88,2530.0,110.9711,110.9711,110.8778,110.9245,2530.0
2017-09-05 11:40:00,118.89,118.99,118.86,118.86,3800.0,110.9338,111.0271,110.9058,110.9058,3800.0
2017-09-05 11:45:00,118.82,118.88,118.69,118.7,7000.0,110.8685,110.9245,110.7472,110.7565,7000.0
2017-09-05 11:50:00,118.7,118.71,118.6,118.66,3300.0,110.7565,110.7658,110.6632,110.7192,3300.0
2017-09-05 11:55:00,118.69,119.02,118.62,118.98,11589.0,110.7472,111.0551,110.6819,111.0178,11589.0
2017-09-05 12:00:00,119.0,119.05,118.92,118.98,28003.0,111.0364,111.0831,110.9618,111.0178,28003.0
2017-09-05 12:05:00,118.95,119.06,118.88,119.0,11035.0,110.9898,111.0924,110.9245,111.0364,11035.0
2017-09-05 12:10:00,119.03,119.03,118.83,119.0,19700.0,111.0644,111.0644,110.8778,111.0364,19700.0
2017-09-05 12:15:00,118.95,119.0,118.61,118.64,21586.0,110.9898,111.0364,110.6725,110.7005,21586.0
2017-09-05 12:20:00,118.64,118.7,118.38,118.52,8719.0,110.7005,110.7565,110.4579,110.5886,8719.0
2017-09-05 12:25:00,118.57,118.69,118.36,118.57,7447.0,110.6352,110.7472,110.4393,110.6352,7447.0
2017-09-05 12:30:00,118.62,118.62,118.27,118.35,16691.0,110.6819,110.6819,110.3553,110.4299,16691.0
2017-09-05 12:35:00,118.35,118.5,118.25,118.41,14331.0,110.4299,110.5699,110.3366,110.4859,14331.0
2017-09-05 12:40:00,118.43,118.55,118.4,118.55,15086.0,110.5046,110.6165,110.4766,110.6165,15086.0
2017-09-05 12:45:00,118.54,118.7,118.52,118.63,6057.0,110.6072,110.7565,110.5886,110.6912,6057.0
2017-09-05 12:50:00,118.62,118.71,118.57,118.68,10098.0,110.6819,110.7658,110.6352,110.7378,10098.0
2017-09-05 12:55:00,118.7,118.74,118.61,118.62,12775.0,110.7565,110.7938,110.6725,110.6819,12775.0
2017-09-05 13:00:00,118.66,118.66,118.51,118.6,12881.0,110.7192,110.7192,110.5792,110.6632,12881.0
2017-09-05 13:05:00,118.59,118.72,118.59,118.68,2707.0,110.6539,110.7752,110.6539,110.7378,2707.0
2017-09-05 13:10:00,118.63,118.72,118.56,118.56,5530.0,110.6912,110.7752,110.6259,110.6259,5530.0
2017-09-05 13:15:00,118.63,118.79,118.63,118.79,2542.0,110.6912,110.8405,110.6912,110.8405,2542.0
2017-09-05 13:20:00,118.81,118.84,118.74,118.75,4270.0,110.8591,110.8871,110.7938,110.8032,4270.0
2017-09-05 13:25:00,118.73,118.82,118.72,118.78,8644.0,110.7845,110.8685,110.7752,110.8312,8644.0
2017-09-05 13:30:00,118.75,118.75,118.53,118.55,9543.0,110.8032,110.8032,110.5979,110.6165,9543.0
2017-09-05 13:35:00,118.59,118.87,118.58,118.87,1800.0,110.6539,110.9151,110.6445,110.9151,1800.0
2017-09-05 13:40:00,118.87,119.04,118.82,119.04,6357.0,110.9151,111.0738,110.8685,111.0738,6357.0
2017-09-05 13:45:00,119.09,119.19,119.07,119.13,5900.0,111.1204,111.2137,111.1017,111.1577,5900.0
2017-09-05 13:50:00,119.07,119.22,119.06,119.19,5303.0,111.1017,111.2417,111.0924,111.2137,5303.0
2017-09-05 13:55:00,119.18,119.25,119.05,119.22,6893.0,111.2044,111.2697,111.0831,111.2417,6893.0
2017-09-05 14:00:00,119.25,119.26,119.07,119.08,6416.0,111.2697,111.279,111.1017,111.1111,6416.0
2017-09-05 14:05:00,119.14,119.16,118.98,119.08,5906.0,111.1671,111.1857,111.0178,111.1111,5906.0
2017-09-05 14:10:00,119.04,119.04,118.65,118.85,7054.0,111.0738,111.0738,110.7099,110.8965,7054.0
2017-09-05 14:15:00,118.85,118.85,118.65,118.79,5517.0,110.8965,110.8965,110.7099,110.8405,5517.0
2017-09-05 14:20:00,118.81,118.94,118.8,118.94,5988.0,110.8591,110.9804,110.8498,110.9804,5988.0
2017-09-05 14:25:00,118.92,119.08,118.92,119.06,5226.0,110.9618,111.1111,110.9618,111.0924,5226.0
2017-09-05 14:30:00,119.08,119.08,118.94,118.94,8258.0,111.1111,111.1111,110.9804,110.9804,8258.0
2017-09-05 14:35:00,118.95,119.0,118.91,118.94,3232.0,110.9898,111.0364,110.9525,110.9804,3232.0
2017-09-05 14:40:00,118.93,118.93,118.64,118.73,8657.0,110.9711,110.9711,110.7005,110.7845,8657.0
2017-09-05 14:45:00,118.77,118.78,118.58,118.59,5849.0,110.8218,110.8312,110.6445,110.6539,5849.0
2017-09-05 14:50:00,118.61,118.65,118.57,118.6,3127.0,110.6725,110.7099,110.6352,110.6632,3127.0
2017-09-05 14:55:00,118.59,118.63,118.54,118.58,10165.0,110.6539,110.6912,110.6072,110.6445,10165.0
2017-09-05 15:00:00,118.61,118.61,118.37,118.37,20475.0,110.6725,110.6725,110.4486,110.4486,20475.0
2017-09-05 15:05:00,118.37,118.37,117.79,117.94,30776.0,110.4486,110.4486,109.9074,110.0474,30776.0
2017-09-05 15:10:00,117.88,117.91,117.68,117.77,16850.0,109.9914,110.0194,109.8048,109.8887,16850.0
2017-09-05 15:15:00,117.77,117.94,117.77,117.89,10840.0,109.8887,110.0474,109.8887,110.0007,10840.0
2017-09-05 15:20:00,117.85,117.85,117.66,117.7,14502.0,109.9634,109.9634,109.7861,109.8234,14502.0
2017-09-05 15:25:00,117.74,117.88,117.72,117.87,6759.0,109.8607,109.9914,109.8421,109.9821,6759.0
2017-09-05 15:30:00,117.9,118.14,117.89,118.13,18077.0,110.01,110.234,110.0007,110.2247,18077.0
2017-09-05 15:35:00,118.1,118.1,117.93,118.02,37729.0,110.1967,110.1967,110.038,110.122,37729.0
2017-09-05 15:40:00,118.0,118.0,117.8,117.95,21178.0,110.1034,110.1034,109.9167,110.0567,21178.0
2017-09-05 15:45:00,117.95,117.98,117.79,117.94,27686.0,110.0567,110.0847,109.9074,110.0474,27686.0
2017-09-05 15:50:00,117.94,118.09,117.85,118.09,44140.0,110.0474,110.1873,109.9634,110.1873,44140.0
2017-09-05 15:55:00,118.08,118.14,118.04,118.09,92347.0,110.178,110.234,110.1407,110.1873,92347.0
2017-09-06 09:30:00,118.14,119.0,118.14,118.28,26548.0,110.234,111.0364,110.234,110.3646,26548.0
2017-09-06 09:35:00,118.13,118.13,117.51,117.66,4972.0,110.2247,110.2247,109.6461,109.7861,4972.0
2017-09-06 09:40:00,117.74,117.79,117.17,117.65,22916.0,109.8607,109.9074,109.3289,109.7768,22916.0
2017-09-06 09:45:00,117.55,117.97,117.36,117.94,18232.0,109.6835,110.0754,109.5062,110.0474,18232.0
2017-09-06 09:50:00,117.98,118.38,117.96,118.38,13159.0,110.0847,110.4579,110.066,110.4579,13159.0
2017-09-06 09:55:00,118.37,118.8,118.07,118.2,18223.0,110.4486,110.8498,110.1687,110.29,18223.0
2017-09-06 10:00:00,118.21,118.78,118.21,118.77,12978.0,110.2993,110.8312,110.2993,110.8218,12978.0
2017-09-06 10:05:00,118.74,118.86,118.49,118.74,9850.0,110.7938,110.9058,110.5606,110.7938,9850.0
2017-09-06 10:10:00,118.73,118.74,118.26,118.46,16213.0,110.7845,110.7938,110.346,110.5326,16213.0
2017-09-06 10:15:00,118.42,118.49,118.26,118.49,6000.0,110.4952,110.5606,110.346,110.5606,6000.0
2017-09-06 10:20:00,118.47,118.59,118.41,118.5,4650.0,110.5419,110.6539,110.4859,110.5699,4650.0
2017-09-06 10:25:00,118.51,119.38,118.51,119.38,11060.0,110.5792,111.391,110.5792,111.391,11060.0
2017-09-06 10:30:00,119.34,119.36,118.99,119.11,6400.0,111.3537,111.3723,111.0271,111.1391,6400.0
2017-09-06 10:35:00,119.19,119.35,118.87,119.04,10541.0,111.2137,111.363,110.9151,111.0738,10541.0
2017-09-06 10:40:00,119.01,119.2,118.77,118.77,8237.0,111.0458,111.223,110.8218,110.8218,8237.0
2017-09-06 10:45:00,118.82,119.07,118.66,118.76,9163.0,110.8685,111.1017,110.7192,110.8125,9163.0
2017-09-06 10:50:00,118.83,118.96,118.67,118.89,7992.0,110.8778,110.9991,110.7285,110.9338,7992.0
2017-09-06 10:55:00,118.96,119.22,118.96,119.19,3900.0,110.9991,111.2417,110.9991,111.2137,3900.0
2017-09-06 11:00:00,119.24,119.41,119.18,119.31,4809.0,111.2604,111.419,111.2044,111.3257,4809.0
2017-09-06 11:05:00,119.29,119.43,118.93,118.93,7700.0,111.307,111.4377,110.9711,110.9711,7700.0
2017-09-06 11:10:00,118.94,119.04,118.64,118.89,12781.0,110.9804,111.0738,110.7005,110.9338,12781.0
2017-09-06 11:15:00,118.88,119.06,118.88,118.89,14356.0,110.9245,111.0924,110.9245,110.9338,14356.0
2017-09-06 11:20:00,118.85,118.92,118.68,118.78,4685.0,110.8965,110.9618,110.7378,110.8312,4685.0
2017-09-06 11:25:00,118.75,118.94,118.74,118.78,5500.0,110.8032,110.9804,110.7938,110.8312,5500.0
2017-09-06 11:30:00,118.76,118.99,118.75,118.92,4250.0,110.8125,111.0271,110.8032,110.9618,4250.0
2017-09-06 11:35:00,118.91,119.03,118.83,119.02,5543.0,110.9525,111.0644,110.8778,111.0551,5543.0
2017-09-06 11:40:00,118.96,119.1,118.92,119.1,8300.0,110.9991,111.1297,110.9618,111.1297,8300.0
2017-09-06 11:45:00,119.04,119.19,119.04,119.15,12738.0,111.0738,111.2137,111.0738,111.1764,12738.0
2017-09-06 11:50:00,119.18,119.26,119.15,119.22,6000.0,111.2044,111.279,111.1764,111.2417,6000.0
2017-09-06 11:55:00,119.21,119.39,119.21,119.21,11030.0,111.2324,111.4003,111.2324,111.2324,11030.0
2017-09-06 12:00:00,119.33,119.33,119.1,119.22,6786.0,111.3443,111.3443,111.1297,111.2417,6786.0
2017-09-06 12:05:00,119.2,119.24,119.1,119.1,8830.0,111.223,111.2604,111.1297,111.1297,8830.0
2017-09-06 12:10:00,119.15,119.29,119.1,119.26,5700.0,111.1764,111.307,111.1297,111.279,5700.0
2017-09-06 12:15:00,119.3,119.41,119.29,119.41,1400.0,111.3164,111.419,111.307,111.419,1400.0
2017-09-06 12:20:00,119.4,119.5,119.35,119.5,10832.0,111.4097,111.503,111.363,111.503,10832.0
2017-09-06 12:25:00,119.46,119.48,119.35,119.4,5838.0,111.4656,111.4843,111.363,111.4097,5838.0
2017-09-06 12:30:00,119.43,119.53,119.42,119.48,3950.0,111.4377,111.531,111.4283,111.4843,3950.0
2017-09-06 12:35:00,119.43,119.49,119.31,119.31,7212.0,111.4377,111.4936,111.3257,111.3257,7212.0
2017-09-06 12:40:00,119.37,119.41,119.31,119.36,3132.0,111.3817,111.419,111.3257,111.3723,3132.0
2017-09-06 12:45:00,119.37,119.5,119.37,119.42,3007.0,111.3817,111.503,111.3817,111.4283,3007.0
2017-09-06 12:50:00,119.49,119.53,119.36,119.41,5890.0,111.4936,111.531,111.3723,111.419,5890.0
2017-09-06 12:55:00,119.37,119.5,119.34,119.34,5060.0,111.3817,111.503,111.3537,111.3537,5060.0
2017-09-06 13:00:00,119.35,119.59,119.35,119.59,2264.0,111.363,111.5869,111.363,111.5869,2264.0
2017-09-06 13:05:00,119.53,119.53,119.33,119.45,6836.0,111.531,111.531,111.3443,111.4563,6836.0
2017-09-06 13:10:00,119.41,119.59,119.39,119.58,4425.0,111.419,111.5869,111.4003,111.5776,4425.0
2017-09-06 13:15:00,119.5,119.63,119.44,119.61,4571.0,111.503,111.6243,111.447,111.6056,4571.0
2017-09-06 13:20:00,119.62,119.7,119.45,119.45,7689.0,111.6149,111.6896,111.4563,111.4563,7689.0
2017-09-06 13:25:00,119.44,119.54,119.38,119.54,2522.0,111.447,111.5403,111.391,111.5403,2522.0
2017-09-06 13:30:00,119.46,119.54,119.39,119.43,4460.0,111.4656,111.5403,111.4003,111.4377,4460.0
2017-09-06 13:35:00,119.45,119.55,119.36,119.55,4920.0,111.4563,111.5496,111.3723,111.5496,4920.0
2017-09-06 13:40:00,119.53,119.55,119.38,119.52,4525.0,111.531,111.5496,111.391,111.5216,4525.0
2017-09-06 13:45:00,119.52,119.57,119.41,119.43,3800.0,111.5216,111.5683,111.419,111.4377,3800.0
2017-09-06 13:50:00,119.47,119.47,119.33,119.37,5300.0,111.475,111.475,111.3443,111.3817,5300.0
2017-09-06 13:55:00,119.45,119.45,119.31,119.33,4200.0,111.4563,111.4563,111.3257,111.3443,4200.0
2017-09-06 14:00:00,119.34,119.37,119.3,119.3,5200.0,111.3537,111.3817,111.3164,111.3164,5200.0
2017-09-06 14:05:00,119.29,119.33,119.21,119.33,5973.0,111.307,111.3443,111.2324,111.3443,5973.0
2017-09-06 14:10:00,119.33,119.35,119.22,119.26,4200.0,111.3443,111.363,111.2417,111.279,4200.0
2017-09-06 14:15:00,119.28,119.3,119.21,119.3,3520.0,111.2977,111.3164,111.2324,111.3164,3520.0
2017-09-06 14:20:00,119.3,119.4,119.24,119.4,4151.0,111.3164,111.4097,111.2604,111.4097,4151.0
2017-09-06 14:25:00,119.36,119.55,119.35,119.52,8175.0,111.3723,111.5496,111.363,111.5216,8175.0
2017-09-06 14:30:00,119.51,119.6,119.41,119.41,7441.0,111.5123,111.5963,111.419,111.419,7441.0
2017-09-06 14:35:00,119.37,119.5,119.37,119.47,4000.0,111.3817,111.503,111.3817,111.475,4000.0
2017-09-06 14:40:00,119.47,119.51,119.4,119.43,6408.0,111.475,111.5123,111.4097,111.4377,6408.0
2017-09-06 14:45:00,119.45,119.45,119.33,119.37,7600.0,111.4563,111.4563,111.3443,111.3817,7600.0
2017-09-06 14:50:00,119.32,119.46,119.3,119.45,7960.0,111.335,111.4656,111.3164,111.4563,7960.0
2017-09-06 14:55:00,119.48,119.51,119.35,119.45,8453.0,111.4843,111.5123,111.363,111.4563,8453.0
2017-09-06 15:00:00,119.46,119.55,119.4,119.55,14277.0,111.4656,111.5496,111.4097,111.5496,14277.0
2017-09-06 15:05:00,119.53,119.59,119.49,119.59,7948.0,111.531,111.5869,111.4936,111.5869,7948.0
2017-09-06 15:10:00,119.57,119.59,119.42,119.42,8359.0,111.5683,111.5869,111.4283,111.4283,8359.0
2017-09-06 15:15:00,119.41,119.44,119.34,119.42,16055.0,111.419,111.447,111.3537,111.4283,16055.0
2017-09-06 15:20:00,119.36,119.39,119.22,119.22,12981.0,111.3723,111.4003,111.2417,111.2417,12981.0
2017-09-06 15:25:00,119.25,119.49,119.24,119.41,13509.0,111.2697,111.4936,111.2604,111.419,13509.0
2017-09-06 15:30:00,119.41,119.45,119.34,119.4,17432.0,111.419,111.4563,111.3537,111.4097,17432.0
2017-09-06 15:35:00,119.39,119.41,119.21,119.21,14512.0,111.4003,111.419,111.2324,111.2324,14512.0
2017-09-06 15:40:00,119.2,119.31,119.19,119.25,16934.0,111.223,111.3257,111.2137,111.2697,16934.0
2017-09-06 15:45:00,119.28,119.4,119.19,119.19,26432.0,111.2977,111.4097,111.2137,111.2137,26432.0
2017-09-06 15:50:00,119.18,119.24,118.96,118.96,37703.0,111.2044,111.2604,110.9991,110.9991,37703.0
2017-09-06 15:55:00,118.95,119.11,118.85,119.08,101738.0,110.9898,111.1391,110.8965,111.1111,101738.0
2017-09-07 09:30:00,119.54,119.54,118.86,118.95,20127.0,111.5403,111.5403,110.9058,110.9898,20127.0
2017-09-07 09:35:00,119.01,119.43,118.83,119.42,12824.0,111.0458,111.4377,110.8778,111.4283,12824.0
2017-09-07 09:40:00,119.4,119.47,119.27,119.34,15970.0,111.4097,111.475,111.2884,111.3537,15970.0
2017-09-07 09:45:00,119.34,119.5,118.89,118.9,13226.0,111.3537,111.503,110.9338,110.9431,13226.0
2017-09-07 09:50:00,118.95,119.36,118.6,119.36,11213.0,110.9898,111.3723,110.6632,111.3723,11213.0
2017-09-07 09:55:00,119.35,119.43,119.2,119.21,16169.0,111.363,111.4377,111.223,111.2324,16169.0
2017-09-07 10:00:00,119.35,119.35,119.08,119.11,8600.0,111.363,111.363,111.1111,111.1391,8600.0
2017-09-07 10:05:00,119.17,119.17,118.42,118.82,12850.0,111.1951,111.1951,110.4952,110.8685,12850.0
2017-09-07 10:10:00,118.83,118.83,118.34,118.43,10300.0,110.8778,110.8778,110.4206,110.5046,10300.0
2017-09-07 10:15:00,118.44,118.85,118.4,118.52,7212.0,110.5139,110.8965,110.4766,110.5886,7212.0
2017-09-07 10:20:00,118.59,118.93,118.59,118.77,5282.0,110.6539,110.9711,110.6539,110.8218,5282.0
2017-09-07 10:25:00,118.77,118.87,118.63,118.87,4920.0,110.8218,110.9151,110.6912,110.9151,4920.0
2017-09-07 10:30:00,118.89,118.94,118.71,118.76,7805.0,110.9338,110.9804,110.7658,110.8125,7805.0
2017-09-07 10:35:00,118.8,118.92,118.67,118.7,23100.0,110.8498,110.9618,110.7285,110.7565,23100.0
2017-09-07 10:40:00,118.65,118.86,118.64,118.66,14512.0,110.7099,110.9058,110.7005,110.7192,14512.0
2017-09-07 10:45:00,118.64,119.32,118.63,119.32,19237.0,110.7005,111.335,110.6912,111.335,19237.0
2017-09-07 10:50:00,119.32,119.75,119.29,119.33,24289.0,111.335,111.7362,111.307,111.3443,24289.0
2017-09-07 10:55:00,119.39,119.48,119.17,119.17,11487.0,111.4003,111.4843,111.1951,111.1951,11487.0
2017-09-07 11:00:00,119.23,119.42,119.2,119.38,19033.0,111.251,111.4283,111.223,111.391,19033.0
2017-09-07 11:05:00,119.38,119.38,119.09,119.09,9150.0,111.391,111.391,111.1204,111.1204,9150.0
2017-09-07 11:10:00,119.15,119.27,119.07,119.22,7125.0,111.1764,111.2884,111.1017,111.2417,7125.0
2017-09-07 11:15:00,119.3,119.3,118.88,118.98,7600.0,111.3164,111.3164,110.9245,111.0178,7600.0
2017-09-07 11:20:00,118.97,119.18,118.95,118.95,5912.0,111.0084,111.2044,110.9898,110.9898,5912.0
2017-09-07 11:25:00,118.95,119.0,118.69,118.69,22160.0,110.9898,111.0364,110.7472,110.7472,22160.0
2017-09-07 11:30:00,118.68,118.72,118.59,118.6,13798.0,110.7378,110.7752,110.6539,110.6632,13798.0
2017-09-07 11:35:00,118.58,118.91,118.54,118.91,7405.0,110.6445,110.9525,110.6072,110.9525,7405.0
2017-09-07 11:40:00,118.85,118.87,118.77,118.78,6019.0,110.8965,110.9151,110.8218,110.8312,6019.0
2017-09-07 11:45:00,118.76,118.89,118.63,118.63,7227.0,110.8125,110.9338,110.6912,110.6912,7227.0
2017-09-07 11:50:00,118.62,118.81,118.62,118.7,7095.0,110.6819,110.8591,110.6819,110.7565,7095.0
2017-09-07 11:55:00,118.71,118.71,118.59,118.66,3268.0,110.7658,110.7658,110.6539,110.7192,3268.0
2017-09-07 12:00:00,118.67,118.78,118.62,118.74,7190.0,110.7285,110.8312,110.6819,110.7938,7190.0
2017-09-07 12:05:00,118.75,118.79,118.66,118.71,8723.0,110.8032,110.8405,110.7192,110.7658,8723.0
2017-09-07 12:10:00,118.69,118.8,118.68,118.74,2900.0,110.7472,110.8498,110.7378,110.7938,2900.0
2017-09-07 12:15:00,118.75,118.78,118.64,118.78,5828.0,110.8032,110.8312,110.7005,110.8312,5828.0
2017-09-07 12:20:00,118.78,118.82,118.75,118.79,5349.0,110.8312,110.8685,110.8032,110.8405,5349.0
2017-09-07 12:25:00,118.81,118.96,118.81,118.93,5053.0,110.8591,110.9991,110.8591,110.9711,5053.0
2017-09-07 12:30:00,118.94,118.99,118.84,118.87,5790.0,110.9804,111.0271,110.8871,110.9151,5790.0
2017-09-07 12:35:00,118.87,118.89,118.74,118.87,6500.0,110.9151,110.9338,110.7938,110.9151,6500.0
2017-09-07 12:40:00,118.86,118.89,118.82,118.84,2050.0,110.9058,110.9338,110.8685,110.8871,2050.0
2017-09-07 12:45:00,118.87,118.91,118.77,118.77,2956.0,110.9151,110.9525,110.8218,110.8218,2956.0
2017-09-07 12:50:00,118.76,118.83,118.68,118.79,5089.0,110.8125,110.8778,110.7378,110.8405,5089.0
2017-09-07 12:55:00,118.82,119.1,118.82,119.1,10347.0,110.8685,111.1297,110.8685,111.1297,10347.0
2017-09-07 13:00:00,119.11,119.16,119.06,119.15,7312.0,111.1391,111.1857,111.0924,111.1764,7312.0
2017-09-07 13:05:00,119.14,119.23,119.05,119.06,10902.0,111.1671,111.251,111.0831,111.0924,10902.0
2017-09-07 13:10:00,119.09,119.21,118.97,118.99,9855.0,111.1204,111.2324,111.0084,111.0271,9855.0
2017-09-07 13:15:00,118.98,119.16,118.79,118.9,14000.0,111.0178,111.1857,110.8405,110.9431,14000.0
2017-09-07 13:20:00,118.92,118.94,118.81,118.94,5747.0,110.9618,110.9804,110.8591,110.9804,5747.0
2017-09-07 13:25:00,118.94,119.22,118.94,119.22,6359.0,110.9804,111.2417,110.9804,111.2417,6359.0
2017-09-07 13:30:00,119.27,119.28,119.11,119.24,2901.0,111.2884,111.2977,111.1391,111.2604,2901.0
2017-09-07 13:35:00,119.22,119.22,119.13,119.19,5336.0,111.2417,111.2417,111.1577,111.2137,5336.0
2017-09-07 13:40:00,119.17,119.25,119.13,119.24,5000.0,111.1951,111.2697,111.1577,111.2604,5000.0
2017-09-07 13:45:00,119.29,119.36,119.21,119.24,4861.0,111.307,111.3723,111.2324,111.2604,4861.0
2017-09-07 13:50:00,119.31,119.42,119.28,119.32,9879.0,111.3257,111.4283,111.2977,111.335,9879.0
2017-09-07 13:55:00,119.36,119.46,119.32,119.42,3591.0,111.3723,111.4656,111.335,111.4283,3591.0
2017-09-07 14:00:00,119.38,119.58,119.37,119.55,8682.0,111.391,111.5776,111.3817,111.5496,8682.0
2017-09-07 14:05:00,119.55,119.57,119.48,119.51,7558.0,111.5496,111.5683,111.4843,111.5123,7558.0
2017-09-07 14:10:00,119.57,119.6,119.46,119.5,5111.0,111.5683,111.5963,111.4656,111.503,5111.0
2017-09-07 14:15:00,119.57,119.62,119.5,119.62,3220.0,111.5683,111.6149,111.503,111.6149,3220.0
2017-09-07 14:20:00,119.54,119.65,119.5,119.58,5623.0,111.5403,111.6429,111.503,111.5776,5623.0
2017-09-07 14:25:00,119.57,119.68,119.57,119.68,3352.0,111.5683,111.6709,111.5683,111.6709,3352.0
2017-09-07 14:30:00,119.7,119.83,119.66,119.78,11525.0,111.6896,111.8109,111.6523,111.7642,11525.0
2017-09-07 14:35:00,119.83,119.84,119.72,119.77,6246.0,111.8109,111.8202,111.7082,111.7549,6246.0
2017-09-07 14:40:00,119.74,119.91,119.74,119.87,5250.0,111.7269,111.8855,111.7269,111.8482,5250.0
2017-09-07 14:45:00,119.89,119.92,119.74,119.82,15315.0,111.8669,111.8949,111.7269,111.8016,15315.0
2017-09-07 14:50:00,119.82,119.83,119.76,119.76,4673.0,111.8016,111.8109,111.7456,111.7456,4673.0
2017-09-07 14:55:00,119.78,119.86,119.77,119.86,4779.0,111.7642,111.8389,111.7549,111.8389,4779.0
2017-09-07 15:00:00,119.89,119.93,119.82,119.85,15714.0,111.8669,111.9042,111.8016,111.8295,15714.0
2017-09-07 15:05:00,119.83,120.0,119.83,119.94,7190.0,111.8109,111.9695,111.8109,111.9135,7190.0
2017-09-07 15:10:00,119.95,120.07,119.94,120.05,11810.0,111.9229,112.0348,111.9135,112.0162,11810.0
2017-09-07 15:15:00,120.08,120.15,120.01,120.02,11749.0,112.0442,112.1095,111.9788,111.9882,11749.0
2017-09-07 15:20:00,120.0,120.12,119.92,119.99,10035.0,111.9695,112.0815,111.8949,111.9602,10035.0
2017-09-07 15:25:00,119.97,119.98,119.66,119.69,13859.0,111.9415,111.9508,111.6523,111.6803,13859.0
2017-09-07 15:30:00,119.68,119.68,119.44,119.44,20076.0,111.6709,111.6709,111.447,111.447,20076.0
2017-09-07 15:35:00,119.46,119.55,119.44,119.53,16419.0,111.4656,111.5496,111.447,111.531,16419.0
2017-09-07 15:40:00,119.53,119.58,119.48,119.58,19207.0,111.531,111.5776,111.4843,111.5776,19207.0
2017-09-07 15:45:00,119.57,119.61,119.53,119.56,28337.0,111.5683,111.6056,111.531,111.559,28337.0
2017-09-07 15:50:00,119.57,119.63,119.47,119.5,29128.0,111.5683,111.6243,111.475,111.503,29128.0
2017-09-07 15:55:00,119.53,119.77,119.5,119.73,78598.0,111.531,111.7549,111.503,111.7176,78598.0
2017-09-08 09:30:00,119.88,120.01,119.7,119.82,16301.0,111.8575,111.9788,111.6896,111.8016,16301.0
2017-09-08 09:35:00,119.79,119.79,118.98,119.64,5657.0,111.7736,111.7736,111.0178,111.6336,5657.0
2017-09-08 09:40:00,119.75,120.93,119.68,120.91,6797.0,111.7362,112.8373,111.6709,112.8186,6797.0
2017-09-08 09:45:00,120.93,120.93,120.35,120.54,6600.0,112.8373,112.8373,112.2961,112.4734,6600.0
2017-09-08 09:50:00,120.51,120.61,120.2,120.47,5700.0,112.4454,112.5387,112.1561,112.4081,5700.0
2017-09-08 09:55:00,120.6,120.64,120.28,120.28,5122.0,112.5294,112.5667,112.2308,112.2308,5122.0
2017-09-08 10:00:00,120.35,120.36,119.87,119.89,8730.0,112.2961,112.3054,111.8482,111.8669,8730.0
2017-09-08 10:05:00,120.07,120.37,120.02,120.12,9159.0,112.0348,112.3147,111.9882,112.0815,9159.0
2017-09-08 10:10:00,120.13,120.33,120.12,120.3,2479.0,112.0908,112.2774,112.0815,112.2494,2479.0
2017-09-08 10:15:00,120.23,120.31,119.54,120.15,16725.0,112.1841,112.2588,111.5403,112.1095,16725.0
2017-09-08 10:20:00,120.22,120.44,120.21,120.33,5008.0,112.1748,112.3801,112.1655,112.2774,5008.0
2017-09-08 10:25:00,120.16,120.29,120.04,120.23,4700.0,112.1188,112.2401,112.0068,112.1841,4700.0
2017-09-08 10:30:00,120.22,120.22,120.0,120.08,3041.0,112.1748,112.1748,111.9695,112.0442,3041.0
2017-09-08 10:35:00,120.16,120.35,119.9,119.9,6920.0,112.1188,112.2961,111.8762,111.8762,6920.0
2017-09-08 10:40:00,119.8,120.37,119.79,120.37,3046.0,111.7829,112.3147,111.7736,112.3147,3046.0
2017-09-08 10:45:00,120.28,120.46,120.2,120.21,6753.0,112.2308,112.3987,112.1561,112.1655,6753.0
2017-09-08 10:50:00,120.33,120.38,120.2,120.34,9858.0,112.2774,112.3241,112.1561,112.2868,9858.0
2017-09-08 10:55:00,120.33,120.54,120.24,120.4,7542.0,112.2774,112.4734,112.1934,112.3427,7542.0
2017-09-08 11:00:00,120.4,120.61,120.38,120.57,3756.0,112.3427,112.5387,112.3241,112.5014,3756.0
2017-09-08 11:05:00,120.6,120.6,120.36,120.51,7352.0,112.5294,112.5294,112.3054,112.4454,7352.0
2017-09-08 11:10:00,120.35,120.48,119.88,119.88,18594.0,112.2961,112.4174,111.8575,111.8575,18594.0
2017-09-08 11:15:00,119.92,120.07,119.89,119.97,4445.0,111.8949,112.0348,111.8669,111.9415,4445.0
2017-09-08 11:20:00,119.98,120.1,119.91,120.09,3271.0,111.9508,112.0628,111.8855,112.0535,3271.0
2017-09-08 11:25:00,120.19,120.86,120.18,120.86,11850.0,112.1468,112.772,112.1375,112.772,11850.0
2017-09-08 11:30:00,120.86,120.98,120.24,120.24,15477.0,112.772,112.8839,112.1934,112.1934,15477.0
2017-09-08 11:35:00,120.25,120.53,120.14,120.25,11986.0,112.2028,112.464,112.1001,112.2028,11986.0
2017-09-08 11:40:00,120.2,120.28,120.2,120.2,1472.0,112.1561,112.2308,112.1561,112.1561,1472.0
2017-09-08 11:45:00,120.26,120.34,120.18,120.21,18495.0,112.2121,112.2868,112.1375,112.1655,18495.0
2017-09-08 11:50:00,120.2,120.38,120.16,120.36,11100.0,112.1561,112.3241,112.1188,112.3054,11100.0
2017-09-08 11:55:00,120.29,120.39,120.25,120.38,5581.0,112.2401,112.3334,112.2028,112.3241,5581.0
2017-09-08 12:00:00,120.38,120.46,120.34,120.46,2900.0,112.3241,112.3987,112.2868,112.3987,2900.0
2017-09-08 12:05:00,120.41,120.46,120.29,120.4,5013.0,112.3521,112.3987,112.2401,112.3427,5013.0
2017-09-08 12:10:00,120.41,120.56,120.4,120.43,2701.0,112.3521,112.492,112.3427,112.3707,2701.0
2017-09-08 12:15:00,120.3,120.43,120.17,120.27,4400.0,112.2494,112.3707,112.1281,112.2214,4400.0
2017-09-08 12:20:00,120.36,120.53,120.35,120.53,2636.0,112.3054,112.464,112.2961,112.464,2636.0
2017-09-08 12:25:00,120.54,120.76,120.54,120.75,2600.0,112.4734,112.6786,112.4734,112.6693,2600.0
2017-09-08 12:30:00,120.7,120.71,120.25,120.33,20601.0,112.6227,112.632,112.2028,112.2774,20601.0
2017-09-08 12:35:00,120.51,120.6,120.49,120.5,2400.0,112.4454,112.5294,112.4267,112.436,2400.0
2017-09-08 12:40:00,120.44,120.93,120.44,120.85,30100.0,112.3801,112.8373,112.3801,112.7626,30100.0
2017-09-08 12:45:00,120.94,121.16,120.76,121.15,17941.0,112.8466,113.0519,112.6786,113.0425,17941.0
2017-09-08 12:50:00,121.15,121.22,121.0,121.22,2845.0,113.0425,113.1079,112.9026,113.1079,2845.0
2017-09-08 12:55:00,121.13,121.18,120.95,121.06,5001.0,113.0239,113.0705,112.8559,112.9586,5001.0
2017-09-08 13:00:00,121.02,121.12,120.93,121.1,5700.0,112.9212,113.0146,112.8373,112.9959,5700.0
2017-09-08 13:05:00,121.11,121.25,121.07,121.19,5763.0,113.0052,113.1359,112.9679,113.0799,5763.0
2017-09-08 13:10:00,121.2,121.25,121.12,121.12,3443.0,113.0892,113.1359,113.0146,113.0146,3443.0
2017-09-08 13:15:00,121.13,121.22,121.13,121.14,400.0,113.0239,113.1079,113.0239,113.0332,400.0
2017-09-08 13:20:00,121.12,121.47,121.12,121.43,5830.0,113.0146,113.3411,113.0146,113.3038,5830.0
2017-09-08 13:25:00,121.34,121.56,121.3,121.44,13763.0,113.2198,113.4251,113.1825,113.3131,13763.0
2017-09-08 13:30:00,121.38,121.45,121.09,121.17,11634.0,113.2572,113.3225,112.9866,113.0612,11634.0
2017-09-08 13:35:00,121.2,121.29,121.1,121.18,4290.0,113.0892,113.1732,112.9959,113.0705,4290.0
2017-09-08 13:40:00,121.12,121.24,121.08,121.24,1600.0,113.0146,113.1265,112.9772,113.1265,1600.0
2017-09-08 13:45:00,121.15,121.19,121.05,121.09,1968.0,113.0425,113.0799,112.9492,112.9866,1968.0
2017-09-08 13:50:00,121.09,121.28,121.05,121.19,7798.0,112.9866,113.1639,112.9492,113.0799,7798.0
2017-09-08 13:55:00,121.18,121.25,121.15,121.18,4657.0,113.0705,113.1359,113.0425,113.0705,4657.0
2017-09-08 14:00:00,121.25,121.29,121.16,121.16,2700.0,113.1359,113.1732,113.0519,113.0519,2700.0
2017-09-08 14:05:00,121.14,121.2,121.12,121.14,3250.0,113.0332,113.0892,113.0146,113.0332,3250.0
2017-09-08 14:10:00,121.14,121.34,121.12,121.22,7090.0,113.0332,113.2198,113.0146,113.1079,7090.0
2017-09-08 14:15:00,121.16,121.22,121.13,121.19,8450.0,113.0519,113.1079,113.0239,113.0799,8450.0
2017-09-08 14:20:00,121.23,121.31,121.18,121.19,3471.0,113.1172,113.1918,113.0705,113.0799,3471.0
2017-09-08 14:25:00,121.2,121.28,121.13,121.23,13709.0,113.0892,113.1639,113.0239,113.1172,13709.0
2017-09-08 14:30:00,121.25,121.38,121.2,121.34,2699.0,113.1359,113.2572,113.0892,113.2198,2699.0
2017-09-08 14:35:00,121.39,121.4,121.19,121.2,4590.0,113.2665,113.2758,113.0799,113.0892,4590.0
2017-09-08 14:40:00,121.23,121.33,121.15,121.25,11506.0,113.1172,113.2105,113.0425,113.1359,11506.0
2017-09-08 14:45:00,121.3,121.38,121.17,121.37,8949.0,113.1825,113.2572,113.0612,113.2478,8949.0
2017-09-08 14:50:00,121.4,121.5,121.37,121.5,5805.0,113.2758,113.3691,113.2478,113.3691,5805.0
2017-09-08 14:55:00,121.49,121.51,121.4,121.45,9741.0,113.3598,113.3785,113.2758,113.3225,9741.0
2017-09-08 15:00:00,121.42,121.57,121.42,121.5,11128.0,113.2945,113.4344,113.2945,113.3691,11128.0
2017-09-08 15:05:00,121.49,121.6,121.48,121.51,11615.0,113.3598,113.4624,113.3505,113.3785,11615.0
2017-09-08 15:10:00,121.51,121.52,121.39,121.41,15919.0,113.3785,113.3878,113.2665,113.2852,15919.0
2017-09-08 15:15:00,121.41,121.41,121.36,121.37,9597.0,113.2852,113.2852,113.2385,113.2478,9597.0
2017-09-08 15:20:00,121.35,121.4,121.34,121.35,9757.0,113.2292,113.2758,113.2198,113.2292,9757.0
2017-09-08 15:25:00,121.35,121.38,121.32,121.35,22744.0,113.2292,113.2572,113.2012,113.2292,22744.0
2017-09-08 15:30:00,121.35,121.35,121.2,121.31,14182.0,113.2292,113.2292,113.0892,113.1918,14182.0
2017-09-08 15:35:00,121.31,121.42,121.28,121.35,23503.0,113.1918,113.2945,113.1639,113.2292,23503.0
2017-09-08 15:40:00,121.36,121.43,121.32,121.43,23448.0,113.2385,113.3038,113.2012,113.3038,23448.0
2017-09-08 15:45:00,121.43,121.49,121.38,121.49,40560.0,113.3038,113.3598,113.2572,113.3598,40560.0
2017-09-08 15:50:00,121.49,121.5,121.36,121.5,52016.0,113.3598,113.3691,113.2385,113.3691,52016.0
2017-09-08 15:55:00,121.5,121.55,121.46,121.51,88137.0,113.3691,113.4158,113.3318,113.3785,88137.0
2017-09-11 09:30:00,120.1,121.39,119.79,119.86,24817.0,112.0628,113.2665,111.7736,111.8389,24817.0
2017-09-11 09:35:00,119.72,120.47,119.66,120.47,10309.0,111.7082,112.4081,111.6523,112.4081,10309.0
2017-09-11 09:40:00,120.34,120.97,120.34,120.97,32814.0,112.2868,112.8746,112.2868,112.8746,32814.0
2017-09-11 09:45:00,120.97,121.04,120.74,120.74,14897.0,112.8746,112.9399,112.66,112.66,14897.0
2017-09-11 09:50:00,120.71,120.72,120.27,120.49,9537.0,112.632,112.6413,112.2214,112.4267,9537.0
2017-09-11 09:55:00,120.45,121.0,120.39,120.79,3825.0,112.3894,112.9026,112.3334,112.7066,3825.0
2017-09-11 10:00:00,120.7,120.73,120.0,120.08,12437.0,112.6227,112.6507,111.9695,112.0442,12437.0
2017-09-11 10:05:00,119.98,120.1,119.71,119.92,12200.0,111.9508,112.0628,111.6989,111.8949,12200.0
2017-09-11 10:10:00,119.87,120.05,119.87,119.92,5016.0,111.8482,112.0162,111.8482,111.8949,5016.0
2017-09-11 10:15:00,120.0,120.0,119.79,119.85,5911.0,111.9695,111.9695,111.7736,111.8295,5911.0
2017-09-11 10:20:00,119.82,119.88,119.56,119.56,9740.0,111.8016,111.8575,111.559,111.559,9740.0
2017-09-11 10:25:00,119.59,119.74,119.5,119.63,8491.0,111.5869,111.7269,111.503,111.6243,8491.0
2017-09-11 10:30:00,119.68,119.71,119.24,119.4,2800.0,111.6709,111.6989,111.2604,111.4097,2800.0
2017-09-11 10:35:00,119.37,119.5,119.1,119.1,1827.0,111.3817,111.503,111.1297,111.1297,1827.0
2017-09-11 10:40:00,119.05,119.17,119.05,119.09,4900.0,111.0831,111.1951,111.0831,111.1204,4900.0
2017-09-11 10:45:00,119.12,119.19,119.03,119.06,11265.0,111.1484,111.2137,111.0644,111.0924,11265.0
2017-09-11 10:50:00,119.1,119.24,119.07,119.07,3150.0,111.1297,111.2604,111.1017,111.1017,3150.0
2017-09-11 10:55:00,119.02,119.22,118.98,119.06,5392.0,111.0551,111.2417,111.0178,111.0924,5392.0
2017-09-11 11:00:00,118.95,118.95,118.65,118.77,10630.0,110.9898,110.9898,110.7099,110.8218,10630.0
2017-09-11 11:05:00,118.82,119.14,118.7,119.13,7900.0,110.8685,111.1671,110.7565,111.1577,7900.0
2017-09-11 11:10:00,119.0,119.0,118.62,118.64,3670.0,111.0364,111.0364,110.6819,110.7005,3670.0
2017-09-11 11:15:00,118.61,118.73,118.55,118.72,4527.0,110.6725,110.7845,110.6165,110.7752,4527.0
2017-09-11 11:20:00,118.72,118.99,118.68,118.85,5800.0,110.7752,111.0271,110.7378,110.8965,5800.0
2017-09-11 11:25:00,118.87,118.93,118.8,118.91,4100.0,110.9151,110.9711,110.8498,110.9525,4100.0
2017-09-11 11:30:00,118.83,118.86,118.74,118.86,6028.0,110.8778,110.9058,110.7938,110.9058,6028.0
2017-09-11 11:35:00,118.84,119.06,118.79,118.83,5597.0,110.8871,111.0924,110.8405,110.8778,5597.0
2017-09-11 11:40:00,118.76,118.81,118.51,118.63,9674.0,110.8125,110.8591,110.5792,110.6912,9674.0
2017-09-11 11:45:00,118.69,118.69,118.49,118.51,3810.0,110.7472,110.7472,110.5606,110.5792,3810.0
2017-09-11 11:50:00,118.48,118.74,118.48,118.55,7834.0,110.5512,110.7938,110.5512,110.6165,7834.0
2017-09-11 11:55:00,118.53,118.63,118.41,118.49,14863.0,110.5979,110.6912,110.4859,110.5606,14863.0
2017-09-11 12:00:00,118.39,118.68,118.33,118.68,13362.0,110.4673,110.7378,110.4113,110.7378,13362.0
2017-09-11 12:05:00,118.63,118.66,118.44,118.52,21266.0,110.6912,110.7192,110.5139,110.5886,21266.0
2017-09-11 12:10:00,118.49,118.52,118.44,118.49,1822.0,110.5606,110.5886,110.5139,110.5606,1822.0
2017-09-11 12:15:00,118.5,118.57,118.4,118.43,5455.0,110.5699,110.6352,110.4766,110.5046,5455.0
2017-09-11 12:20:00,118.45,118.58,118.44,118.44,3855.0,110.5232,110.6445,110.5139,110.5139,3855.0
2017-09-11 12:25:00,118.44,118.52,118.41,118.41,1320.0,110.5139,110.5886,110.4859,110.4859,1320.0
2017-09-11 12:30:00,118.38,118.4,118.25,118.25,3920.0,110.4579,110.4766,110.3366,110.3366,3920.0
2017-09-11 12:35:00,118.21,118.32,118.2,118.28,3594.0,110.2993,110.4019,110.29,110.3646,3594.0
2017-09-11 12:40:00,118.29,118.31,118.2,118.29,8368.0,110.3739,110.3926,110.29,110.3739,8368.0
2017-09-11 12:45:00,118.29,118.42,118.19,118.28,9342.0,110.3739,110.4952,110.2806,110.3646,9342.0
2017-09-11 12:50:00,118.28,118.32,118.25,118.25,900.0,110.3646,110.4019,110.3366,110.3366,900.0
2017-09-11 12:55:00,118.22,118.25,118.14,118.2,5185.0,110.3086,110.3366,110.234,110.29,5185.0
2017-09-11 13:00:00,118.14,118.14,117.91,117.98,8719.0,110.234,110.234,110.0194,110.0847,8719.0
2017-09-11 13:05:00,117.97,118.03,117.95,118.0,5332.0,110.0754,110.1313,110.0567,110.1034,5332.0
2017-09-11 13:10:00,118.0,118.12,118.0,118.1,4513.0,110.1034,110.2153,110.1034,110.1967,4513.0
2017-09-11 13:15:00,118.1,118.11,117.95,118.04,2894.0,110.1967,110.206,110.0567,110.1407,2894.0
2017-09-11 13:20:00,118.05,118.09,117.98,117.98,4664.0,110.15,110.1873,110.0847,110.0847,4664.0
2017-09-11 13:25:00,117.98,118.05,117.97,118.05,5772.0,110.0847,110.15,110.0754,110.15,5772.0
2017-09-11 13:30:00,118.07,118.07,117.98,118.05,3355.0,110.1687,110.1687,110.0847,110.15,3355.0
2017-09-11 13:35:00,117.99,118.05,117.92,117.98,9714.0,110.094,110.15,110.0287,110.0847,9714.0
2017-09-11 13:40:00,117.99,118.01,117.8,117.97,18482.0,110.094,110.1127,109.9167,110.0754,18482.0
2017-09-11 13:45:00,118.01,118.01,117.94,117.99,2294.0,110.1127,110.1127,110.0474,110.094,2294.0
2017-09-11 13:50:00,117.93,118.02,117.85,117.91,9038.0,110.038,110.122,109.9634,110.0194,9038.0
2017-09-11 13:55:00,117.88,117.92,117.85,117.85,3606.0,109.9914,110.0287,109.9634,109.9634,3606.0
2017-09-11 14:00:00,117.87,117.89,117.59,117.75,17514.0,109.9821,110.0007,109.7208,109.8701,17514.0
2017-09-11 14:05:00,117.76,117.79,117.5,117.52,9188.0,109.8794,109.9074,109.6368,109.6555,9188.0
2017-09-11 14:10:00,117.54,117.57,117.43,117.51,10139.0,109.6741,109.7021,109.5715,109.6461,10139.0
2017-09-11 14:15:00,117.51,117.51,117.42,117.48,6229.0,109.6461,109.6461,109.5622,109.6181,6229.0
2017-09-11 14:20:00,117.5,117.6,117.43,117.6,6671.0,109.6368,109.7301,109.5715,109.7301,6671.0
2017-09-11 14:25:00,117.55,117.7,117.55,117.64,5477.0,109.6835,109.8234,109.6835,109.7674,5477.0
2017-09-11 14:30:00,117.71,117.83,117.63,117.63,5734.0,109.8328,109.9447,109.7581,109.7581,5734.0
2017-09-11 14:35:00,117.68,117.69,117.58,117.61,8291.0,109.8048,109.8141,109.7115,109.7394,8291.0
2017-09-11 14:40:00,117.58,117.79,117.58,117.68,54573.0,109.7115,109.9074,109.7115,109.8048,54573.0
2017-09-11 14:45:00,117.68,117.73,117.53,117.53,12888.0,109.8048,109.8514,109.6648,109.6648,12888.0
2017-09-11 14:50:00,117.57,117.57,117.26,117.28,19233.0,109.7021,109.7021,109.4129,109.4315,19233.0
2017-09-11 14:55:00,117.34,117.34,117.19,117.26,13904.0,109.4875,109.4875,109.3476,109.4129,13904.0
2017-09-11 15:00:00,117.24,117.38,117.2,117.38,14892.0,109.3942,109.5248,109.3569,109.5248,14892.0
2017-09-11 15:05:00,117.35,117.52,117.35,117.46,11310.0,109.4968,109.6555,109.4968,109.5995,11310.0
2017-09-11 15:10:00,117.48,117.49,117.4,117.44,38436.0,109.6181,109.6275,109.5435,109.5808,38436.0
2017-09-11 15:15:00,117.45,117.45,117.3,117.33,12795.0,109.5902,109.5902,109.4502,109.4782,12795.0
2017-09-11 15:20:00,117.34,117.35,117.23,117.23,26866.0,109.4875,109.4968,109.3849,109.3849,26866.0
2017-09-11 15:25:00,117.27,117.31,117.15,117.25,26401.0,109.4222,109.4595,109.3102,109.4035,26401.0
2017-09-11 15:30:00,117.23,117.66,117.21,117.54,50223.0,109.3849,109.7861,109.3662,109.6741,50223.0
2017-09-11 15:35:00,117.53,117.54,117.36,117.4,30357.0,109.6648,109.6741,109.5062,109.5435,30357.0
2017-09-11 15:40:00,117.4,117.4,117.27,117.34,31824.0,109.5435,109.5435,109.4222,109.4875,31824.0
2017-09-11 15:45:00,117.34,117.34,117.22,117.32,43032.0,109.4875,109.4875,109.3755,109.4689,43032.0
2017-09-11 15:50:00,117.32,117.38,117.22,117.23,44180.0,109.4689,109.5248,109.3755,109.3849,44180.0
2017-09-11 15:55:00,117.24,117.26,116.89,116.95,166284.0,109.3942,109.4129,109.0676,109.1236,166284.0
2017-09-12 09:30:00,117.53,117.73,117.31,117.73,14984.0,109.6648,109.8514,109.4595,109.8514,14984.0
2017-09-12 09:35:00,117.81,117.81,117.12,117.41,5498.0,109.9261,109.9261,109.2822,109.5528,5498.0
2017-09-12 09:40:00,117.41,117.92,117.41,117.82,18143.0,109.5528,110.0287,109.5528,109.9354,18143.0
2017-09-12 09:45:00,117.95,117.95,117.7,117.88,5250.0,110.0567,110.0567,109.8234,109.9914,5250.0
2017-09-12 09:50:00,117.86,117.88,117.56,117.56,5340.0,109.9727,109.9914,109.6928,109.6928,5340.0
2017-09-12 09:55:00,117.51,117.71,117.37,117.57,9883.0,109.6461,109.8328,109.5155,109.7021,9883.0
2017-09-12 10:00:00,117.55,117.77,117.55,117.63,16212.0,109.6835,109.8887,109.6835,109.7581,16212.0
2017-09-12 10:05:00,117.63,118.24,117.62,118.24,8737.0,109.7581,110.3273,109.7488,110.3273,8737.0
2017-09-12 10:10:00,118.17,118.22,118.02,118.18,11748.0,110.262,110.3086,110.122,110.2713,11748.0
2017-09-12 10:15:00,118.18,118.54,118.18,118.53,15984.0,110.2713,110.6072,110.2713,110.5979,15984.0
2017-09-12 10:20:00,118.46,118.5,118.26,118.38,22223.0,110.5326,110.5699,110.346,110.4579,22223.0
2017-09-12 10:25:00,118.38,118.42,118.21,118.29,15449.0,110.4579,110.4952,110.2993,110.3739,15449.0
2017-09-12 10:30:00,118.21,118.25,118.05,118.09,7622.0,110.2993,110.3366,110.15,110.1873,7622.0
2017-09-12 10:35:00,118.09,118.23,117.92,117.93,7011.0,110.1873,110.318,110.0287,110.038,7011.0
2017-09-12 10:40:00,117.92,117.99,117.55,117.56,4577.0,110.0287,110.094,109.6835,109.6928,4577.0
2017-09-12 10:45:00,117.64,117.72,117.51,117.72,4933.0,109.7674,109.8421,109.6461,109.8421,4933.0
2017-09-12 10:50:00,117.71,117.71,117.31,117.32,5994.0,109.8328,109.8328,109.4595,109.4689,5994.0
2017-09-12 10:55:00,117.29,117.34,117.16,117.19,21310.0,109.4409,109.4875,109.3196,109.3476,21310.0
2017-09-12 11:00:00,117.15,117.34,117.15,117.23,6500.0,109.3102,109.4875,109.3102,109.3849,6500.0
2017-09-12 11:05:00,117.19,117.38,117.14,117.18,6614.0,109.3476,109.5248,109.3009,109.3382,6614.0
2017-09-12 11:10:00,117.22,117.44,117.21,117.44,35825.0,109.3755,109.5808,109.3662,109.5808,35825.0
2017-09-12 11:15:00,117.48,117.48,117.18,117.42,6230.0,109.6181,109.6181,109.3382,109.5622,6230.0
2017-09-12 11:20:00,117.39,117.52,117.27,117.41,7450.0,109.5342,109.6555,109.4222,109.5528,7450.0
2017-09-12 11:25:00,117.36,117.58,117.23,117.55,18374.0,109.5062,109.7115,109.3849,109.6835,18374.0
2017-09-12 11:30:00,117.54,117.79,117.52,117.59,6764.0,109.6741,109.9074,109.6555,109.7208,6764.0
2017-09-12 11:35:00,117.62,117.68,117.47,117.55,7200.0,109.7488,109.8048,109.6088,109.6835,7200.0
2017-09-12 11:40:00,117.58,117.6,117.45,117.6,4400.0,109.7115,109.7301,109.5902,109.7301,4400.0
2017-09-12 11:45:00,117.6,117.8,117.59,117.75,6403.0,109.7301,109.9167,109.7208,109.8701,6403.0
2017-09-12 11:50:00,117.8,117.88,117.73,117.81,7248.0,109.9167,109.9914,109.8514,109.9261,7248.0
2017-09-12 11:55:00,117.9,117.9,117.49,117.53,5021.0,110.01,110.01,109.6275,109.6648,5021.0
2017-09-12 12:00:00,117.52,117.56,117.46,117.47,2803.0,109.6555,109.6928,109.5995,109.6088,2803.0
2017-09-12 12:05:00,117.54,117.61,117.49,117.49,2280.0,109.6741,109.7394,109.6275,109.6275,2280.0
2017-09-12 12:10:00,117.52,117.66,117.51,117.65,4770.0,109.6555,109.7861,109.6461,109.7768,4770.0
2017-09-12 12:15:00,117.63,117.66,117.51,117.55,2713.0,109.7581,109.7861,109.6461,109.6835,2713.0
2017-09-12 12:20:00,117.57,117.66,117.52,117.66,2200.0,109.7021,109.7861,109.6555,109.7861,2200.0
2017-09-12 12:25:00,117.66,117.66,117.51,117.59,2127.0,109.7861,109.7861,109.6461,109.7208,2127.0
2017-09-12 12:30:00,117.6,117.6,117.48,117.52,3324.0,109.7301,109.7301,109.6181,109.6555,3324.0
2017-09-12 12:35:00,117.56,117.57,117.52,117.57,1750.0,109.6928,109.7021,109.6555,109.7021,1750.0
2017-09-12 12:40:00,117.56,117.62,117.48,117.62,2650.0,109.6928,109.7488,109.6181,109.7488,2650.0
2017-09-12 12:45:00,117.59,117.72,117.56,117.69,3287.0,109.7208,109.8421,109.6928,109.8141,3287.0
2017-09-12 12:50:00,117.72,117.72,117.63,117.71,1884.0,109.8421,109.8421,109.7581,109.8328,1884.0
2017-09-12 12:55:00,117.73,117.82,117.69,117.81,3844.0,109.8514,109.9354,109.8141,109.9261,3844.0
2017-09-12 13:00:00,117.82,117.86,117.79,117.86,3950.0,109.9354,109.9727,109.9074,109.9727,3950.0
2017-09-12 13:05:00,117.88,117.88,117.64,117.65,5274.0,109.9914,109.9914,109.7674,109.7768,5274.0
2017-09-12 13:10:00,117.73,117.73,117.64,117.72,1884.0,109.8514,109.8514,109.7674,109.8421,1884.0
2017-09-12 13:15:00,117.7,117.74,117.63,117.65,3642.0,109.8234,109.8607,109.7581,109.7768,3642.0
2017-09-12 13:20:00,117.66,117.81,117.63,117.8,11592.0,109.7861,109.9261,109.7581,109.9167,11592.0
2017-09-12 13:25:00,117.8,118.08,117.8,117.95,7915.0,109.9167,110.178,109.9167,110.0567,7915.0
2017-09-12 13:30:00,117.94,117.99,117.92,117.97,3773.0,110.0474,110.094,110.0287,110.0754,3773.0
2017-09-12 13:35:00,118.0,118.06,117.95,117.96,2300.0,110.1034,110.1593,110.0567,110.066,2300.0
2017-09-12 13:40:00,117.96,118.05,117.88,117.95,21329.0,110.066,110.15,109.9914,110.0567,21329.0
2017-09-12 13:45:00,117.97,117.97,117.71,117.77,4800.0,110.0754,110.0754,109.8328,109.8887,4800.0
2017-09-12 13:50:00,117.77,117.77,117.68,117.7,2700.0,109.8887,109.8887,109.8048,109.8234,2700.0
2017-09-12 13:55:00,117.72,117.79,117.7,117.7,3800.0,109.8421,109.9074,109.8234,109.8234,3800.0
2017-09-12 14:00:00,117.73,117.76,117.69,117.69,2386.0,109.8514,109.8794,109.8141,109.8141,2386.0
2017-09-12 14:05:00,117.7,117.79,117.68,117.79,9456.0,109.8234,109.9074,109.8048,109.9074,9456.0
2017-09-12 14:10:00,117.75,117.8,117.61,117.76,13091.0,109.8701,109.9167,109.7394,109.8794,13091.0
2017-09-12 14:15:00,117.75,117.75,117.68,117.75,3770.0,109.8701,109.8701,109.8048,109.8701,3770.0
2017-09-12 14:20:00,117.74,117.75,117.66,117.68,6896.0,109.8607,109.8701,109.7861,109.8048,6896.0
2017-09-12 14:25:00,117.68,117.71,117.64,117.64,4243.0,109.8048,109.8328,109.7674,109.7674,4243.0
2017-09-12 14:30:00,117.66,117.72,117.6,117.63,9941.0,109.7861,109.8421,109.7301,109.7581,9941.0
2017-09-12 14:35:00,117.6,117.64,117.43,117.43,32047.0,109.7301,109.7674,109.5715,109.5715,32047.0
2017-09-12 14:40:00,117.46,117.53,117.37,117.43,7674.0,109.5995,109.6648,109.5155,109.5715,7674.0
2017-09-12 14:45:00,117.45,117.45,117.31,117.32,7436.0,109.5902,109.5902,109.4595,109.4689,7436.0
2017-09-12 14:50:00,117.33,117.33,117.22,117.31,7967.0,109.4782,109.4782,109.3755,109.4595,7967.0
2017-09-12 14:55:00,117.28,117.4,117.24,117.36,4362.0,109.4315,109.5435,109.3942,109.5062,4362.0
2017-09-12 15:00:00,117.38,117.38,117.26,117.29,7377.0,109.5248,109.5248,109.4129,109.4409,7377.0
2017-09-12 15:05:00,117.33,117.4,117.3,117.4,7616.0,109.4782,109.5435,109.4502,109.5435,7616.0
2017-09-12 15:10:00,117.41,117.47,117.38,117.47,5005.0,109.5528,109.6088,109.5248,109.6088,5005.0
2017-09-12 15:15:00,117.48,117.66,117.48,117.61,6297.0,109.6181,109.7861,109.6181,109.7394,6297.0
2017-09-12 15:20:00,117.62,117.7,117.59,117.64,6538.0,109.7488,109.8234,109.7208,109.7674,6538.0
2017-09-12 15:25:00,117.64,117.7,117.6,117.64,6310.0,109.7674,109.8234,109.7301,109.7674,6310.0
2017-09-12 15:30:00,117.63,117.68,117.52,117.67,8633.0,109.7581,109.8048,109.6555,109.7954,8633.0
2017-09-12 15:35:00,117.67,117.8,117.65,117.77,12547.0,109.7954,109.9167,109.7768,109.8887,12547.0
2017-09-12 15:40:00,117.79,117.86,117.78,117.84,12825.0,109.9074,109.9727,109.8981,109.9541,12825.0
2017-09-12 15:45:00,117.84,118.03,117.83,118.0,25421.0,109.9541,110.1313,109.9447,110.1034,25421.0
2017-09-12 15:50:00,118.02,118.02,117.91,117.93,15693.0,110.122,110.122,110.0194,110.038,15693.0
2017-09-12 15:55:00,117.93,118.01,117.86,118.0,50827.0,110.038,110.1127,109.9727,110.1034,50827.0
2017-09-13 09:30:00,117.55,117.63,117.06,117.06,17047.0,109.6835,109.7581,109.2263,109.2263,17047.0
2017-09-13 09:35:00,117.07,117.23,116.51,116.71,14559.0,109.2356,109.3849,108.7131,108.8997,14559.0
2017-09-13 09:40:00,116.85,117.18,116.78,116.78,7848.0,109.0303,109.3382,108.965,108.965,7848.0
2017-09-13 09:45:00,116.91,116.91,115.93,115.94,18048.0,109.0863,109.0863,108.1719,108.1812,18048.0
2017-09-13 09:50:00,116.04,116.14,115.62,116.14,12767.0,108.2745,108.3678,107.8826,108.3678,12767.0
2017-09-13 09:55:00,115.77,115.86,115.36,115.45,15428.0,108.0226,108.1066,107.64,107.724,15428.0
2017-09-13 10:00:00,115.47,115.61,115.24,115.37,9083.0,107.7427,107.8733,107.5281,107.6494,9083.0
2017-09-13 10:05:00,115.38,115.48,115.25,115.37,4940.0,107.6587,107.752,107.5374,107.6494,4940.0
2017-09-13 10:10:00,115.38,115.47,115.1,115.13,10360.0,107.6587,107.7427,107.3974,107.4254,10360.0
2017-09-13 10:15:00,115.2,115.33,115.12,115.12,18979.0,107.4907,107.612,107.4161,107.4161,18979.0
2017-09-13 10:20:00,115.13,115.32,115.02,115.07,13072.0,107.4254,107.6027,107.3228,107.3694,13072.0
2017-09-13 10:25:00,115.14,115.59,115.09,115.57,15596.0,107.4347,107.8546,107.3881,107.836,15596.0
2017-09-13 10:30:00,115.63,115.91,115.63,115.9,7750.0,107.892,108.1532,107.892,108.1439,7750.0
2017-09-13 10:35:00,115.9,116.02,115.86,115.98,7728.0,108.1439,108.2559,108.1066,108.2185,7728.0
2017-09-13 10:40:00,115.92,115.98,115.83,115.9,7184.0,108.1625,108.2185,108.0786,108.1439,7184.0
2017-09-13 10:45:00,115.9,116.01,115.83,115.98,9924.0,108.1439,108.2465,108.0786,108.2185,9924.0
2017-09-13 10:50:00,115.98,116.44,115.98,116.33,13087.0,108.2185,108.6477,108.2185,108.5451,13087.0
2017-09-13 10:55:00,116.28,116.41,116.28,116.34,3980.0,108.4985,108.6198,108.4985,108.5544,3980.0
2017-09-13 11:00:00,116.39,116.39,116.22,116.28,15731.0,108.6011,108.6011,108.4425,108.4985,15731.0
2017-09-13 11:05:00,116.4,116.47,116.19,116.47,8639.0,108.6104,108.6757,108.4145,108.6757,8639.0
2017-09-13 11:10:00,116.46,116.69,116.02,116.02,20409.0,108.6664,108.881,108.2559,108.2559,20409.0
2017-09-13 11:15:00,116.01,116.13,115.91,116.0,16500.0,108.2465,108.3585,108.1532,108.2372,16500.0
2017-09-13 11:20:00,115.98,116.06,115.6,115.79,19255.0,108.2185,108.2932,107.864,108.0412,19255.0
2017-09-13 11:25:00,115.77,115.79,115.62,115.76,12829.0,108.0226,108.0412,107.8826,108.0133,12829.0
2017-09-13 11:30:00,115.75,115.77,115.64,115.73,15005.0,108.0039,108.0226,107.9013,107.9853,15005.0
2017-09-13 11:35:00,115.79,115.83,115.68,115.68,6488.0,108.0412,108.0786,107.9386,107.9386,6488.0
2017-09-13 11:40:00,115.75,115.79,115.67,115.71,4318.0,108.0039,108.0412,107.9293,107.9666,4318.0
2017-09-13 11:45:00,115.67,115.95,115.65,115.95,5582.0,107.9293,108.1905,107.9106,108.1905,5582.0
2017-09-13 11:50:00,115.97,116.05,115.58,115.72,8244.0,108.2092,108.2838,107.8453,107.9759,8244.0
2017-09-13 11:55:00,115.71,115.71,115.65,115.65,7570.0,107.9666,107.9666,107.9106,107.9106,7570.0
2017-09-13 12:00:00,115.69,115.76,115.65,115.76,6524.0,107.9479,108.0133,107.9106,108.0133,6524.0
2017-09-13 12:05:00,115.69,115.76,115.64,115.68,4090.0,107.9479,108.0133,107.9013,107.9386,4090.0
2017-09-13 12:10:00,115.63,115.68,115.52,115.62,8974.0,107.892,107.9386,107.7893,107.8826,8974.0
2017-09-13 12:15:00,115.59,115.74,115.51,115.74,3851.0,107.8546,107.9946,107.78,107.9946,3851.0
2017-09-13 12:20:00,115.74,115.81,115.55,115.67,11360.0,107.9946,108.0599,107.8173,107.9293,11360.0
2017-09-13 12:25:00,115.67,115.68,115.57,115.66,2094.0,107.9293,107.9386,107.836,107.9199,2094.0
2017-09-13 12:30:00,115.66,115.79,115.65,115.79,3820.0,107.9199,108.0412,107.9106,108.0412,3820.0
2017-09-13 12:35:00,115.86,115.86,115.79,115.81,1403.0,108.1066,108.1066,108.0412,108.0599,1403.0
2017-09-13 12:40:00,115.8,115.83,115.68,115.78,4847.0,108.0506,108.0786,107.9386,108.0319,4847.0
2017-09-13 12:45:00,115.8,115.85,115.71,115.77,3288.0,108.0506,108.0972,107.9666,108.0226,3288.0
2017-09-13 12:50:00,115.8,115.8,115.65,115.69,12600.0,108.0506,108.0506,107.9106,107.9479,12600.0
2017-09-13 12:55:00,115.6,115.79,115.6,115.71,3183.0,107.864,108.0412,107.864,107.9666,3183.0
2017-09-13 13:00:00,115.71,115.76,115.71,115.73,5744.0,107.9666,108.0133,107.9666,107.9853,5744.0
2017-09-13 13:05:00,115.78,115.78,115.64,115.66,3449.0,108.0319,108.0319,107.9013,107.9199,3449.0
2017-09-13 13:10:00,115.66,115.71,115.61,115.68,3529.0,107.9199,107.9666,107.8733,107.9386,3529.0
2017-09-13 13:15:00,115.63,115.66,115.55,115.6,5019.0,107.892,107.9199,107.8173,107.864,5019.0
2017-09-13 13:20:00,115.59,115.67,115.5,115.62,9247.0,107.8546,107.9293,107.7707,107.8826,9247.0
2017-09-13 13:25:00,115.62,115.74,115.58,115.69,6564.0,107.8826,107.9946,107.8453,107.9479,6564.0
2017-09-13 13:30:00,115.71,115.82,115.71,115.77,2850.0,107.9666,108.0692,107.9666,108.0226,2850.0
2017-09-13 13:35:00,115.8,115.84,115.58,115.72,12786.0,108.0506,108.0879,107.8453,107.9759,12786.0
2017-09-13 13:40:00,115.72,115.76,115.58,115.61,10499.0,107.9759,108.0133,107.8453,107.8733,10499.0
2017-09-13 13:45:00,115.59,115.66,115.59,115.63,7649.0,107.8546,107.9199,107.8546,107.892,7649.0
2017-09-13 13:50:00,115.65,115.75,115.64,115.75,4132.0,107.9106,108.0039,107.9013,108.0039,4132.0
2017-09-13 13:55:00,115.79,115.82,115.77,115.77,2800.0,108.0412,108.0692,108.0226,108.0226,2800.0
2017-09-13 14:00:00,115.77,115.92,115.77,115.92,6653.0,108.0226,108.1625,108.0226,108.1625,6653.0
2017-09-13 14:05:00,115.93,116.05,115.93,116.02,4970.0,108.1719,108.2838,108.1719,108.2559,4970.0
2017-09-13 14:10:00,116.03,116.12,115.96,116.12,3944.0,108.2652,108.3492,108.1999,108.3492,3944.0
2017-09-13 14:15:00,116.11,116.12,116.03,116.06,4116.0,108.3398,108.3492,108.2652,108.2932,4116.0
2017-09-13 14:20:00,116.06,116.28,116.05,116.08,10075.0,108.2932,108.4985,108.2838,108.3118,10075.0
2017-09-13 14:25:00,116.02,116.02,115.87,115.89,4649.0,108.2559,108.2559,108.1159,108.1346,4649.0
2017-09-13 14:30:00,115.85,115.85,115.74,115.8,4172.0,108.0972,108.0972,107.9946,108.0506,4172.0
2017-09-13 14:35:00,115.8,115.94,115.8,115.94,5849.0,108.0506,108.1812,108.0506,108.1812,5849.0
2017-09-13 14:40:00,115.96,116.02,115.95,116.02,1868.0,108.1999,108.2559,108.1905,108.2559,1868.0
2017-09-13 14:45:00,116.01,116.17,116.01,116.16,3945.0,108.2465,108.3958,108.2465,108.3865,3945.0
2017-09-13 14:50:00,116.17,116.17,116.04,116.05,3262.0,108.3958,108.3958,108.2745,108.2838,3262.0
2017-09-13 14:55:00,116.05,116.08,115.99,115.99,7386.0,108.2838,108.3118,108.2279,108.2279,7386.0
2017-09-13 15:00:00,115.98,116.01,115.93,115.93,2500.0,108.2185,108.2465,108.1719,108.1719,2500.0
2017-09-13 15:05:00,115.93,115.94,115.84,115.84,4789.0,108.1719,108.1812,108.0879,108.0879,4789.0
2017-09-13 15:10:00,115.82,115.96,115.8,115.94,5339.0,108.0692,108.1999,108.0506,108.1812,5339.0
2017-09-13 15:15:00,115.96,116.07,115.91,116.07,6049.0,108.1999,108.3025,108.1532,108.3025,6049.0
2017-09-13 15:20:00,116.06,116.33,116.04,116.33,25830.0,108.2932,108.5451,108.2745,108.5451,25830.0
2017-09-13 15:25:00,116.32,116.56,116.3,116.55,28245.0,108.5358,108.7597,108.5171,108.7504,28245.0
2017-09-13 15:30:00,116.57,116.77,116.56,116.76,17192.0,108.769,108.9557,108.7597,108.9463,17192.0
2017-09-13 15:35:00,116.77,117.11,116.75,117.09,20708.0,108.9557,109.2729,108.937,109.2542,20708.0
2017-09-13 15:40:00,117.05,117.12,116.99,117.12,28271.0,109.2169,109.2822,109.1609,109.2822,28271.0
2017-09-13 15:45:00,117.13,117.15,116.99,117.01,26192.0,109.2916,109.3102,109.1609,109.1796,26192.0
2017-09-13 15:50:00,117.01,117.08,117.0,117.03,41084.0,109.1796,109.2449,109.1703,109.1983,41084.0
2017-09-13 15:55:00,117.03,117.16,117.0,117.01,84501.0,109.1983,109.3196,109.1703,109.1796,84501.0
2017-09-14 09:30:00,116.34,116.34,115.74,116.07,24783.0,108.5544,108.5544,107.9946,108.3025,24783.0
2017-09-14 09:35:00,116.22,116.22,115.88,115.99,12072.0,108.4425,108.4425,108.1252,108.2279,12072.0
2017-09-14 09:40:00,116.12,116.44,116.08,116.42,20421.0,108.3492,108.6477,108.3118,108.6291,20421.0
2017-09-14 09:45:00,116.39,116.51,116.31,116.38,17794.0,108.6011,108.7131,108.5264,108.5918,17794.0
2017-09-14 09:50:00,116.36,116.44,116.26,116.44,4890.0,108.5731,108.6477,108.4798,108.6477,4890.0
2017-09-14 09:55:00,116.33,116.33,115.96,116.09,7665.0,108.5451,108.5451,108.1999,108.3212,7665.0
2017-09-14 10:00:00,116.04,116.39,115.95,116.39,12047.0,108.2745,108.6011,108.1905,108.6011,12047.0
2017-09-14 10:05:00,116.39,116.46,116.34,116.36,4575.0,108.6011,108.6664,108.5544,108.5731,4575.0
2017-09-14 10:10:00,116.34,116.34,115.86,116.06,15203.0,108.5544,108.5544,108.1066,108.2932,15203.0
2017-09-14 10:15:00,116.0,116.0,115.82,115.91,15191.0,108.2372,108.2372,108.0692,108.1532,15191.0
2017-09-14 10:20:00,115.91,115.93,115.78,115.89,8935.0,108.1532,108.1719,108.0319,108.1346,8935.0
2017-09-14 10:25:00,115.83,115.86,115.57,115.75,5572.0,108.0786,108.1066,107.836,108.0039,5572.0
2017-09-14 10:30:00,115.68,115.75,115.52,115.52,7622.0,107.9386,108.0039,107.7893,107.7893,7622.0
2017-09-14 10:35:00,115.55,115.56,115.3,115.31,7883.0,107.8173,107.8266,107.584,107.5934,7883.0
2017-09-14 10:40:00,115.3,115.43,115.04,115.25,11001.0,107.584,107.7053,107.3414,107.5374,11001.0
2017-09-14 10:45:00,115.27,115.63,115.25,115.63,6800.0,107.556,107.892,107.5374,107.892,6800.0
2017-09-14 10:50:00,115.55,115.55,115.3,115.3,1200.0,107.8173,107.8173,107.584,107.584,1200.0
2017-09-14 10:55:00,115.25,115.33,115.18,115.18,3261.0,107.5374,107.612,107.4721,107.4721,3261.0
2017-09-14 11:00:00,115.2,115.23,115.11,115.12,11729.0,107.4907,107.5187,107.4068,107.4161,11729.0
2017-09-14 11:05:00,115.13,115.17,114.88,115.09,4360.0,107.4254,107.4627,107.1921,107.3881,4360.0
2017-09-14 11:10:00,115.07,115.14,115.01,115.05,4290.0,107.3694,107.4347,107.3134,107.3508,4290.0
2017-09-14 11:15:00,115.09,115.15,115.04,115.13,4450.0,107.3881,107.4441,107.3414,107.4254,4450.0
2017-09-14 11:20:00,115.13,115.39,115.12,115.39,5553.0,107.4254,107.668,107.4161,107.668,5553.0
2017-09-14 11:25:00,115.39,115.49,115.38,115.42,4633.0,107.668,107.7613,107.6587,107.696,4633.0
2017-09-14 11:30:00,115.43,115.57,115.38,115.47,7364.0,107.7053,107.836,107.6587,107.7427,7364.0
2017-09-14 11:35:00,115.47,115.58,115.46,115.5,4370.0,107.7427,107.8453,107.7333,107.7707,4370.0
2017-09-14 11:40:00,115.55,115.55,115.43,115.43,3238.0,107.8173,107.8173,107.7053,107.7053,3238.0
2017-09-14 11:45:00,115.36,115.38,115.25,115.3,2700.0,107.64,107.6587,107.5374,107.584,2700.0
2017-09-14 11:50:00,115.3,115.45,115.27,115.42,4101.0,107.584,107.724,107.556,107.696,4101.0
2017-09-14 11:55:00,115.45,115.45,115.18,115.2,4282.0,107.724,107.724,107.4721,107.4907,4282.0
2017-09-14 12:00:00,115.27,115.27,115.13,115.13,9305.0,107.556,107.556,107.4254,107.4254,9305.0
2017-09-14 12:05:00,115.18,115.32,115.18,115.22,3800.0,107.4721,107.6027,107.4721,107.5094,3800.0
2017-09-14 12:10:00,115.22,115.47,115.19,115.47,3100.0,107.5094,107.7427,107.4814,107.7427,3100.0
2017-09-14 12:15:00,115.47,115.54,115.35,115.35,3300.0,107.7427,107.808,107.6307,107.6307,3300.0
2017-09-14 12:20:00,115.41,115.45,115.35,115.35,2922.0,107.6867,107.724,107.6307,107.6307,2922.0
2017-09-14 12:25:00,115.31,115.34,115.26,115.3,2500.0,107.5934,107.6214,107.5467,107.584,2500.0
2017-09-14 12:30:00,115.32,115.49,115.29,115.29,3439.0,107.6027,107.7613,107.5747,107.5747,3439.0
2017-09-14 12:35:00,115.28,115.41,115.28,115.31,3108.0,107.5654,107.6867,107.5654,107.5934,3108.0
2017-09-14 12:40:00,115.31,115.43,115.23,115.43,5063.0,107.5934,107.7053,107.5187,107.7053,5063.0
2017-09-14 12:45:00,115.51,115.54,115.45,115.52,1500.0,107.78,107.808,107.724,107.7893,1500.0
2017-09-14 12:50:00,115.64,115.68,115.55,115.59,4005.0,107.9013,107.9386,107.8173,107.8546,4005.0
2017-09-14 12:55:00,115.66,115.69,115.59,115.59,3300.0,107.9199,107.9479,107.8546,107.8546,3300.0
2017-09-14 13:00:00,115.57,115.57,115.43,115.43,7186.0,107.836,107.836,107.7053,107.7053,7186.0
2017-09-14 13:05:00,115.42,115.42,115.26,115.26,7258.0,107.696,107.696,107.5467,107.5467,7258.0
2017-09-14 13:10:00,115.23,115.31,115.16,115.24,6690.0,107.5187,107.5934,107.4534,107.5281,6690.0
2017-09-14 13:15:00,115.23,115.3,115.2,115.3,6626.0,107.5187,107.584,107.4907,107.584,6626.0
2017-09-14 13:20:00,115.31,115.32,115.18,115.19,4695.0,107.5934,107.6027,107.4721,107.4814,4695.0
2017-09-14 13:25:00,115.24,115.28,115.14,115.21,7515.0,107.5281,107.5654,107.4347,107.5001,7515.0
2017-09-14 13:30:00,115.23,115.26,115.19,115.23,5629.0,107.5187,107.5467,107.4814,107.5187,5629.0
2017-09-14 13:35:00,115.23,115.23,115.11,115.14,2400.0,107.5187,107.5187,107.4068,107.4347,2400.0
2017-09-14 13:40:00,115.17,115.19,115.15,115.16,2333.0,107.4627,107.4814,107.4441,107.4534,2333.0
2017-09-14 13:45:00,115.15,115.22,115.14,115.2,3182.0,107.4441,107.5094,107.4347,107.4907,3182.0
2017-09-14 13:50:00,115.16,115.18,115.02,115.12,8097.0,107.4534,107.4721,107.3228,107.4161,8097.0
2017-09-14 13:55:00,115.12,115.13,114.98,115.03,7897.0,107.4161,107.4254,107.2855,107.3321,7897.0
2017-09-14 14:00:00,115.02,115.03,114.95,114.95,5966.0,107.3228,107.3321,107.2575,107.2575,5966.0
2017-09-14 14:05:00,114.99,115.03,114.93,115.03,7350.0,107.2948,107.3321,107.2388,107.3321,7350.0
2017-09-14 14:10:00,115.04,115.1,114.98,114.99,5501.0,107.3414,107.3974,107.2855,107.2948,5501.0
2017-09-14 14:15:00,114.95,115.03,114.93,115.0,4470.0,107.2575,107.3321,107.2388,107.3041,4470.0
2017-09-14 14:20:00,115.01,115.06,114.99,115.0,5228.0,107.3134,107.3601,107.2948,107.3041,5228.0
2017-09-14 14:25:00,114.94,115.0,114.94,114.95,5240.0,107.2481,107.3041,107.2481,107.2575,5240.0
2017-09-14 14:30:00,114.99,115.03,114.96,115.0,4609.0,107.2948,107.3321,107.2668,107.3041,4609.0
2017-09-14 14:35:00,115.01,115.02,114.89,114.92,6881.0,107.3134,107.3228,107.2015,107.2295,6881.0
2017-09-14 14:40:00,114.92,114.96,114.88,114.94,7094.0,107.2295,107.2668,107.1921,107.2481,7094.0
2017-09-14 14:45:00,114.87,114.92,114.84,114.89,1800.0,107.1828,107.2295,107.1548,107.2015,1800.0
2017-09-14 14:50:00,114.9,115.0,114.9,114.96,5740.0,107.2108,107.3041,107.2108,107.2668,5740.0
2017-09-14 14:55:00,114.94,114.96,114.89,114.92,6884.0,107.2481,107.2668,107.2015,107.2295,6884.0
2017-09-14 15:00:00,114.93,114.94,114.86,114.9,5314.0,107.2388,107.2481,107.1735,107.2108,5314.0
2017-09-14 15:05:00,114.86,114.86,114.83,114.84,5200.0,107.1735,107.1735,107.1455,107.1548,5200.0
2017-09-14 15:10:00,114.86,114.9,114.82,114.87,8286.0,107.1735,107.2108,107.1362,107.1828,8286.0
2017-09-14 15:15:00,114.84,114.85,114.52,114.55,22067.0,107.1548,107.1642,106.8562,106.8842,22067.0
2017-09-14 15:20:00,114.58,114.7,114.56,114.57,10500.0,106.9122,107.0242,106.8936,106.9029,10500.0
2017-09-14 15:25:00,114.56,114.56,114.39,114.41,16688.0,106.8936,106.8936,106.7349,106.7536,16688.0
2017-09-14 15:30:00,114.44,114.52,114.39,114.41,25970.0,106.7816,106.8562,106.7349,106.7536,25970.0
2017-09-14 15:35:00,114.42,114.45,114.37,114.38,16999.0,106.7629,106.7909,106.7163,106.7256,16999.0
2017-09-14 15:40:00,114.37,114.42,114.36,114.39,26069.0,106.7163,106.7629,106.7069,106.7349,26069.0
2017-09-14 15:45:00,114.41,114.43,114.35,114.38,27494.0,106.7536,106.7723,106.6976,106.7256,27494.0
2017-09-14 15:50:00,114.38,114.52,114.37,114.41,72064.0,106.7256,106.8562,106.7163,106.7536,72064.0
2017-09-14 15:55:00,114.42,114.6,114.29,114.54,117004.0,106.7629,106.9309,106.6416,106.8749,117004.0
2017-09-15 09:30:00,114.03,114.52,113.93,114.52,204356.0,106.399,106.8562,106.3057,106.8562,204356.0
2017-09-15 09:35:00,114.39,114.53,114.22,114.43,12136.0,106.7349,106.8656,106.5763,106.7723,12136.0
2017-09-15 09:40:00,114.37,114.61,114.2,114.56,25651.0,106.7163,106.9402,106.5576,106.8936,25651.0
2017-09-15 09:45:00,114.55,114.59,114.36,114.4,15225.0,106.8842,106.9216,106.7069,106.7443,15225.0
2017-09-15 09:50:00,114.38,114.44,114.17,114.17,4300.0,106.7256,106.7816,106.5297,106.5297,4300.0
2017-09-15 09:55:00,114.16,114.16,113.99,114.02,3695.0,106.5203,106.5203,106.3617,106.3897,3695.0
2017-09-15 10:00:00,113.97,114.18,113.94,114.11,18112.0,106.343,106.539,106.315,106.4737,18112.0
2017-09-15 10:05:00,113.98,113.98,113.72,113.76,7125.0,106.3524,106.3524,106.1098,106.1471,7125.0
2017-09-15 10:10:00,113.76,113.77,113.52,113.54,8081.0,106.1471,106.1564,105.9232,105.9418,8081.0
2017-09-15 10:15:00,113.55,113.55,113.33,113.33,4835.0,105.9511,105.9511,105.7459,105.7459,4835.0
2017-09-15 10:20:00,113.38,113.43,113.17,113.17,10020.0,105.7925,105.8392,105.5966,105.5966,10020.0
2017-09-15 10:25:00,113.22,113.23,112.85,112.86,9723.0,105.6432,105.6526,105.298,105.3073,9723.0
2017-09-15 10:30:00,112.89,113.07,112.89,112.95,8883.0,105.3353,105.5033,105.3353,105.3913,8883.0
2017-09-15 10:35:00,112.99,113.12,112.94,113.09,68287.0,105.4286,105.5499,105.382,105.5219,68287.0
2017-09-15 10:40:00,113.09,113.5,113.09,113.5,14767.0,105.5219,105.9045,105.5219,105.9045,14767.0
2017-09-15 10:45:00,113.48,113.79,113.42,113.75,24678.0,105.8858,106.1751,105.8298,106.1378,24678.0
2017-09-15 10:50:00,113.74,113.82,113.55,113.59,29991.0,106.1284,106.2031,105.9511,105.9885,29991.0
2017-09-15 10:55:00,113.62,113.73,113.58,113.61,6759.0,106.0165,106.1191,105.9791,106.0071,6759.0
2017-09-15 11:00:00,113.62,113.65,113.54,113.57,4244.0,106.0165,106.0445,105.9418,105.9698,4244.0
2017-09-15 11:05:00,113.57,113.61,113.47,113.47,8418.0,105.9698,106.0071,105.8765,105.8765,8418.0
2017-09-15 11:10:00,113.49,113.64,113.49,113.63,10317.0,105.8952,106.0351,105.8952,106.0258,10317.0
2017-09-15 11:15:00,113.65,113.66,113.5,113.52,22812.0,106.0445,106.0538,105.9045,105.9232,22812.0
2017-09-15 11:20:00,113.49,113.57,113.47,113.54,6908.0,105.8952,105.9698,105.8765,105.9418,6908.0
2017-09-15 11:25:00,113.57,113.61,113.54,113.56,10954.0,105.9698,106.0071,105.9418,105.9605,10954.0
2017-09-15 11:30:00,113.58,113.61,113.48,113.55,8812.0,105.9791,106.0071,105.8858,105.9511,8812.0
2017-09-15 11:35:00,113.52,113.54,113.37,113.54,11910.0,105.9232,105.9418,105.7832,105.9418,11910.0
2017-09-15 11:40:00,113.59,113.61,113.41,113.47,7000.0,105.9885,106.0071,105.8205,105.8765,7000.0
2017-09-15 11:45:00,113.47,113.49,113.31,113.4,6920.0,105.8765,105.8952,105.7272,105.8112,6920.0
2017-09-15 11:50:00,113.41,113.51,113.29,113.29,4951.0,105.8205,105.9138,105.7085,105.7085,4951.0
2017-09-15 11:55:00,113.34,113.42,113.31,113.36,4771.0,105.7552,105.8298,105.7272,105.7739,4771.0
2017-09-15 12:00:00,113.34,113.43,113.23,113.25,17508.0,105.7552,105.8392,105.6526,105.6712,17508.0
2017-09-15 12:05:00,113.22,113.3,113.22,113.25,36772.0,105.6432,105.7179,105.6432,105.6712,36772.0
2017-09-15 12:10:00,113.25,113.58,113.25,113.52,23163.0,105.6712,105.9791,105.6712,105.9232,23163.0
2017-09-15 12:15:00,113.45,113.48,113.39,113.42,4930.0,105.8578,105.8858,105.8019,105.8298,4930.0
2017-09-15 12:20:00,113.37,113.51,113.37,113.4,5882.0,105.7832,105.9138,105.7832,105.8112,5882.0
2017-09-15 12:25:00,113.42,113.47,113.31,113.47,3200.0,105.8298,105.8765,105.7272,105.8765,3200.0
2017-09-15 12:30:00,113.48,113.52,113.37,113.37,4662.0,105.8858,105.9232,105.7832,105.7832,4662.0
2017-09-15 12:35:00,113.37,113.41,113.32,113.32,5231.0,105.7832,105.8205,105.7365,105.7365,5231.0
2017-09-15 12:40:00,113.32,113.35,113.21,113.26,6844.0,105.7365,105.7645,105.6339,105.6806,6844.0
2017-09-15 12:45:00,113.26,113.37,113.26,113.37,1100.0,105.6806,105.7832,105.6806,105.7832,1100.0
2017-09-15 12:50:00,113.37,113.37,113.22,113.3,9699.0,105.7832,105.7832,105.6432,105.7179,9699.0
2017-09-15 12:55:00,113.33,113.36,113.22,113.3,3888.0,105.7459,105.7739,105.6432,105.7179,3888.0
2017-09-15 13:00:00,113.3,113.39,113.25,113.28,8867.0,105.7179,105.8019,105.6712,105.6992,8867.0
2017-09-15 13:05:00,113.26,113.3,113.2,113.2,8967.0,105.6806,105.7179,105.6246,105.6246,8967.0
2017-09-15 13:10:00,113.2,113.33,113.17,113.19,10741.0,105.6246,105.7459,105.5966,105.6152,10741.0
2017-09-15 13:15:00,113.2,113.2,113.12,113.18,7688.0,105.6246,105.6246,105.5499,105.6059,7688.0
2017-09-15 13:20:00,113.2,113.2,113.12,113.16,11356.0,105.6246,105.6246,105.5499,105.5872,11356.0
2017-09-15 13:25:00,113.12,113.16,113.09,113.09,9230.0,105.5499,105.5872,105.5219,105.5219,9230.0
2017-09-15 13:30:00,113.09,113.18,113.06,113.11,11873.0,105.5219,105.6059,105.4939,105.5406,11873.0
2017-09-15 13:35:00,113.1,113.14,113.05,113.06,7524.0,105.5313,105.5686,105.4846,105.4939,7524.0
2017-09-15 13:40:00,113.06,113.2,113.05,113.16,9537.0,105.4939,105.6246,105.4846,105.5872,9537.0
2017-09-15 13:45:00,113.18,113.35,113.18,113.25,20363.0,105.6059,105.7645,105.6059,105.6712,20363.0
2017-09-15 13:50:00,113.27,113.29,113.22,113.22,11133.0,105.6899,105.7085,105.6432,105.6432,11133.0
2017-09-15 13:55:00,113.24,113.27,112.88,112.97,32245.0,105.6619,105.6899,105.326,105.41,32245.0
2017-09-15 14:00:00,112.99,113.19,112.99,113.13,11409.0,105.4286,105.6152,105.4286,105.5593,11409.0
2017-09-15 14:05:00,113.14,113.27,113.09,113.24,8114.0,105.5686,105.6899,105.5219,105.6619,8114.0
2017-09-15 14:10:00,113.26,113.26,113.03,113.17,7277.0,105.6806,105.6806,105.4659,105.5966,7277.0
2017-09-15 14:15:00,113.19,113.25,113.13,113.16,9049.0,105.6152,105.6712,105.5593,105.5872,9049.0
2017-09-15 14:20:00,113.13,113.25,113.11,113.11,9634.0,105.5593,105.6712,105.5406,105.5406,9634.0
2017-09-15 14:25:00,113.1,113.17,113.04,113.08,11761.0,105.5313,105.5966,105.4753,105.5126,11761.0
2017-09-15 14:30:00,113.09,113.09,112.95,113.0,14576.0,105.5219,105.5219,105.3913,105.438,14576.0
2017-09-15 14:35:00,112.98,113.05,112.95,112.99,17063.0,105.4193,105.4846,105.3913,105.4286,17063.0
2017-09-15 14:40:00,113.03,113.05,112.99,113.04,17626.0,105.4659,105.4846,105.4286,105.4753,17626.0
2017-09-15 14:45:00,113.06,113.06,112.97,112.97,19293.0,105.4939,105.4939,105.41,105.41,19293.0
2017-09-15 14:50:00,112.99,113.06,112.94,113.0,10260.0,105.4286,105.4939,105.382,105.438,10260.0
2017-09-15 14:55:00,112.98,113.06,112.98,113.01,7989.0,105.4193,105.4939,105.4193,105.4473,7989.0
2017-09-15 15:00:00,113.0,113.03,112.98,112.99,8690.0,105.438,105.4659,105.4193,105.4286,8690.0
2017-09-15 15:05:00,112.99,113.03,112.96,112.99,9494.0,105.4286,105.4659,105.4006,105.4286,9494.0
2017-09-15 15:10:00,112.98,113.0,112.89,112.92,18825.0,105.4193,105.438,105.3353,105.3633,18825.0
2017-09-15 15:15:00,112.92,112.98,112.91,112.95,13040.0,105.3633,105.4193,105.354,105.3913,13040.0
2017-09-15 15:20:00,112.95,112.96,112.88,112.88,19342.0,105.3913,105.4006,105.326,105.326,19342.0
2017-09-15 15:25:00,112.88,112.91,112.83,112.87,22495.0,105.326,105.354,105.2793,105.3167,22495.0
2017-09-15 15:30:00,112.88,112.96,112.84,112.95,45617.0,105.326,105.4006,105.2887,105.3913,45617.0
2017-09-15 15:35:00,112.95,113.14,112.95,113.1,39509.0,105.3913,105.5686,105.3913,105.5313,39509.0
2017-09-15 15:40:00,113.1,113.13,112.99,113.04,65380.0,105.5313,105.5593,105.4286,105.4753,65380.0
2017-09-15 15:45:00,113.05,113.25,113.04,113.23,43898.0,105.4846,105.6712,105.4753,105.6526,43898.0
2017-09-15 15:50:00,113.23,113.29,113.0,113.22,57868.0,105.6526,105.7085,105.438,105.6432,57868.0
2017-09-15 15:55:00,113.22,113.29,113.18,113.21,147237.0,105.6432,105.7085,105.6059,105.6339,147237.0
2017-09-18 09:30:00,113.8,114.76,113.8,114.76,27246.0,106.1844,107.0802,106.1844,107.0802,27246.0
2017-09-18 09:35:00,114.75,115.01,114.21,114.45,73502.0,107.0708,107.3134,106.567,106.7909,73502.0
2017-09-18 09:40:00,114.43,114.65,114.21,114.53,13316.0,106.7723,106.9775,106.567,106.8656,13316.0
2017-09-18 09:45:00,114.47,114.76,114.21,114.56,78558.0,106.8096,107.0802,106.567,106.8936,78558.0
2017-09-18 09:50:00,114.64,114.85,114.47,114.66,30557.0,106.9682,107.1642,106.8096,106.9869,30557.0
2017-09-18 09:55:00,114.69,114.97,114.59,114.94,19400.0,107.0149,107.2761,106.9216,107.2481,19400.0
2017-09-18 10:00:00,114.87,115.06,114.87,114.95,39422.0,107.1828,107.3601,107.1828,107.2575,39422.0
2017-09-18 10:05:00,115.03,115.14,114.96,115.05,26989.0,107.3321,107.4347,107.2668,107.3508,26989.0
2017-09-18 10:10:00,115.05,115.27,114.96,115.24,33743.0,107.3508,107.556,107.2668,107.5281,33743.0
2017-09-18 10:15:00,115.28,115.74,115.25,115.55,46615.0,107.5654,107.9946,107.5374,107.8173,46615.0
2017-09-18 10:20:00,115.55,115.69,115.35,115.47,14205.0,107.8173,107.9479,107.6307,107.7427,14205.0
2017-09-18 10:25:00,115.49,115.66,115.44,115.61,5989.0,107.7613,107.9199,107.7147,107.8733,5989.0
2017-09-18 10:30:00,115.61,115.81,115.61,115.81,19106.0,107.8733,108.0599,107.8733,108.0599,19106.0
2017-09-18 10:35:00,115.83,115.92,115.79,115.86,12843.0,108.0786,108.1625,108.0412,108.1066,12843.0
2017-09-18 10:40:00,115.9,116.29,115.86,116.22,23748.0,108.1439,108.5078,108.1066,108.4425,23748.0
2017-09-18 10:45:00,116.24,116.53,116.24,116.51,22185.0,108.4611,108.7317,108.4611,108.7131,22185.0
2017-09-18 10:50:00,116.53,116.63,116.49,116.61,10129.0,108.7317,108.825,108.6944,108.8064,10129.0
2017-09-18 10:55:00,116.63,116.73,116.61,116.65,10450.0,108.825,108.9183,108.8064,108.8437,10450.0
2017-09-18 11:00:00,116.62,116.8,116.48,116.8,11861.0,108.8157,108.9837,108.6851,108.9837,11861.0
2017-09-18 11:05:00,116.8,116.81,116.53,116.68,8593.0,108.9837,108.993,108.7317,108.8717,8593.0
2017-09-18 11:10:00,116.74,116.77,116.68,116.68,8563.0,108.9277,108.9557,108.8717,108.8717,8563.0
2017-09-18 11:15:00,116.65,116.84,116.64,116.81,10702.0,108.8437,109.021,108.8344,108.993,10702.0
2017-09-18 11:20:00,116.81,116.87,116.66,116.83,20020.0,108.993,109.049,108.853,109.0116,20020.0
2017-09-18 11:25:00,116.83,116.87,116.7,116.74,3403.0,109.0116,109.049,108.8903,108.9277,3403.0
2017-09-18 11:30:00,116.72,116.72,116.21,116.24,6790.0,108.909,108.909,108.4331,108.4611,6790.0
2017-09-18 11:35:00,116.28,116.3,115.98,116.06,16438.0,108.4985,108.5171,108.2185,108.2932,16438.0
2017-09-18 11:40:00,116.02,116.15,115.96,116.0,11918.0,108.2559,108.3772,108.1999,108.2372,11918.0
2017-09-18 11:45:00,116.0,116.02,115.74,115.92,4666.0,108.2372,108.2559,107.9946,108.1625,4666.0
2017-09-18 11:50:00,115.94,116.21,115.74,115.74,9444.0,108.1812,108.4331,107.9946,107.9946,9444.0
2017-09-18 11:55:00,115.82,115.91,115.73,115.77,5379.0,108.0692,108.1532,107.9853,108.0226,5379.0
2017-09-18 12:00:00,115.78,116.0,115.62,115.83,11260.0,108.0319,108.2372,107.8826,108.0786,11260.0
2017-09-18 12:05:00,115.82,116.03,115.82,115.99,3951.0,108.0692,108.2652,108.0692,108.2279,3951.0
2017-09-18 12:10:00,116.02,116.04,115.87,115.87,6725.0,108.2559,108.2745,108.1159,108.1159,6725.0
2017-09-18 12:15:00,115.87,115.91,115.7,115.74,7204.0,108.1159,108.1532,107.9573,107.9946,7204.0
2017-09-18 12:20:00,115.76,115.88,115.68,115.68,5200.0,108.0133,108.1252,107.9386,107.9386,5200.0
2017-09-18 12:25:00,115.61,115.65,115.4,115.43,8443.0,107.8733,107.9106,107.6773,107.7053,8443.0
2017-09-18 12:30:00,115.47,115.52,115.33,115.52,17300.0,107.7427,107.7893,107.612,107.7893,17300.0
2017-09-18 12:35:00,115.53,115.61,115.51,115.57,5600.0,107.7986,107.8733,107.78,107.836,5600.0
2017-09-18 12:40:00,115.62,115.7,115.57,115.57,8181.0,107.8826,107.9573,107.836,107.836,8181.0
2017-09-18 12:45:00,115.6,115.64,115.42,115.44,6126.0,107.864,107.9013,107.696,107.7147,6126.0
2017-09-18 12:50:00,115.49,115.76,115.49,115.75,20105.0,107.7613,108.0133,107.7613,108.0039,20105.0
2017-09-18 12:55:00,115.79,115.92,115.69,115.91,25471.0,108.0412,108.1625,107.9479,108.1532,25471.0
2017-09-18 13:00:00,115.91,115.96,115.75,115.8,3873.0,108.1532,108.1999,108.0039,108.0506,3873.0
2017-09-18 13:05:00,115.85,115.88,115.81,115.88,1813.0,108.0972,108.1252,108.0599,108.1252,1813.0
2017-09-18 13:10:00,115.87,116.07,115.87,115.99,13263.0,108.1159,108.3025,108.1159,108.2279,13263.0
2017-09-18 13:15:00,116.0,116.06,115.94,116.06,9928.0,108.2372,108.2932,108.1812,108.2932,9928.0
2017-09-18 13:20:00,116.02,116.06,115.96,116.02,3817.0,108.2559,108.2932,108.1999,108.2559,3817.0
2017-09-18 13:25:00,116.04,116.09,115.99,116.07,7978.0,108.2745,108.3212,108.2279,108.3025,7978.0
2017-09-18 13:30:00,116.07,116.08,116.03,116.03,3055.0,108.3025,108.3118,108.2652,108.2652,3055.0
2017-09-18 13:35:00,116.0,116.11,115.97,116.11,5858.0,108.2372,108.3398,108.2092,108.3398,5858.0
2017-09-18 13:40:00,116.11,116.16,115.97,116.02,9355.0,108.3398,108.3865,108.2092,108.2559,9355.0
2017-09-18 13:45:00,116.02,116.08,115.97,116.08,3248.0,108.2559,108.3118,108.2092,108.3118,3248.0
2017-09-18 13:50:00,116.06,116.1,115.98,116.01,5999.0,108.2932,108.3305,108.2185,108.2465,5999.0
2017-09-18 13:55:00,116.0,116.11,115.93,115.98,23601.0,108.2372,108.3398,108.1719,108.2185,23601.0
2017-09-18 14:00:00,115.99,116.03,115.97,116.01,2497.0,108.2279,108.2652,108.2092,108.2465,2497.0
2017-09-18 14:05:00,116.02,116.03,115.95,115.96,19604.0,108.2559,108.2652,108.1905,108.1999,19604.0
2017-09-18 14:10:00,115.96,115.96,115.68,115.73,6012.0,108.1999,108.1999,107.9386,107.9853,6012.0
2017-09-18 14:15:00,115.68,115.68,115.47,115.53,5877.0,107.9386,107.9386,107.7427,107.7986,5877.0
2017-09-18 14:20:00,115.51,115.55,115.44,115.48,3095.0,107.78,107.8173,107.7147,107.752,3095.0
2017-09-18 14:25:00,115.47,115.52,115.4,115.52,5915.0,107.7427,107.7893,107.6773,107.7893,5915.0
2017-09-18 14:30:00,115.54,115.6,115.51,115.6,9534.0,107.808,107.864,107.78,107.864,9534.0
2017-09-18 14:35:00,115.6,115.6,115.4,115.57,20981.0,107.864,107.864,107.6773,107.836,20981.0
2017-09-18 14:40:00,115.55,115.6,115.48,115.54,25312.0,107.8173,107.864,107.752,107.808,25312.0
2017-09-18 14:45:00,115.55,115.63,115.52,115.61,9768.0,107.8173,107.892,107.7893,107.8733,9768.0
2017-09-18 14:50:00,115.64,115.64,115.54,115.62,11018.0,107.9013,107.9013,107.808,107.8826,11018.0
2017-09-18 14:55:00,115.64,115.64,115.54,115.57,6330.0,107.9013,107.9013,107.808,107.836,6330.0
2017-09-18 15:00:00,115.55,115.6,115.48,115.56,7173.0,107.8173,107.864,107.752,107.8266,7173.0
2017-09-18 15:05:00,115.53,115.58,115.51,115.56,17509.0,107.7986,107.8453,107.78,107.8266,17509.0
2017-09-18 15:10:00,115.55,115.56,115.51,115.55,17288.0,107.8173,107.8266,107.78,107.8173,17288.0
2017-09-18 15:15:00,115.56,115.62,115.52,115.59,15186.0,107.8266,107.8826,107.7893,107.8546,15186.0
2017-09-18 15:20:00,115.59,115.61,115.5,115.54,13769.0,107.8546,107.8733,107.7707,107.808,13769.0
2017-09-18 15:25:00,115.54,115.62,115.5,115.54,13300.0,107.808,107.8826,107.7707,107.808,13300.0
2017-09-18 15:30:00,115.54,115.54,115.43,115.47,18757.0,107.808,107.808,107.7053,107.7427,18757.0
2017-09-18 15:35:00,115.45,115.61,115.45,115.5,16365.0,107.724,107.8733,107.724,107.7707,16365.0
2017-09-18 15:40:00,115.48,115.55,115.43,115.48,19755.0,107.752,107.8173,107.7053,107.752,19755.0
2017-09-18 15:45:00,115.48,115.64,115.4,115.63,33630.0,107.752,107.9013,107.6773,107.892,33630.0
2017-09-18 15:50:00,115.64,115.82,115.61,115.76,43003.0,107.9013,108.0692,107.8733,108.0133,43003.0
2017-09-18 15:55:00,115.75,115.75,115.54,115.61,95633.0,108.0039,108.0039,107.808,107.8733,95633.0
2017-09-19 09:30:00,115.67,115.96,115.27,115.28,18207.0,107.9293,108.1999,107.556,107.5654,18207.0
2017-09-19 09:35:00,115.39,115.6,115.11,115.28,8309.0,107.668,107.864,107.4068,107.5654,8309.0
2017-09-19 09:40:00,115.3,115.31,115.03,115.03,14550.0,107.584,107.5934,107.3321,107.3321,14550.0
2017-09-19 09:45:00,114.98,115.11,114.71,114.71,4490.0,107.2855,107.4068,107.0335,107.0335,4490.0
2017-09-19 09:50:00,114.78,114.93,114.68,114.93,6645.0,107.0988,107.2388,107.0055,107.2388,6645.0
2017-09-19 09:55:00,114.91,114.96,114.59,114.95,12083.0,107.2201,107.2668,106.9216,107.2575,12083.0
2017-09-19 10:00:00,114.98,115.07,114.82,114.91,11851.0,107.2855,107.3694,107.1362,107.2201,11851.0
2017-09-19 10:05:00,114.91,115.0,114.76,114.91,11326.0,107.2201,107.3041,107.0802,107.2201,11326.0
2017-09-19 10:10:00,114.95,115.08,114.85,115.08,17979.0,107.2575,107.3788,107.1642,107.3788,17979.0
2017-09-19 10:15:00,115.08,115.23,114.99,115.07,21375.0,107.3788,107.5187,107.2948,107.3694,21375.0
2017-09-19 10:20:00,115.08,115.28,114.99,115.24,6821.0,107.3788,107.5654,107.2948,107.5281,6821.0
2017-09-19 10:25:00,115.23,115.24,115.09,115.13,9860.0,107.5187,107.5281,107.3881,107.4254,9860.0
2017-09-19 10:30:00,115.09,115.24,115.05,115.17,12050.0,107.3881,107.5281,107.3508,107.4627,12050.0
2017-09-19 10:35:00,115.15,115.27,115.02,115.11,14997.0,107.4441,107.556,107.3228,107.4068,14997.0
2017-09-19 10:40:00,115.02,115.28,115.0,115.17,6635.0,107.3228,107.5654,107.3041,107.4627,6635.0
2017-09-19 10:45:00,115.1,115.13,114.9,114.95,13735.0,107.3974,107.4254,107.2108,107.2575,13735.0
2017-09-19 10:50:00,114.97,114.98,114.85,114.93,11075.0,107.2761,107.2855,107.1642,107.2388,11075.0
2017-09-19 10:55:00,114.93,114.97,114.21,114.21,6675.0,107.2388,107.2761,106.567,106.567,6675.0
2017-09-19 11:00:00,114.34,114.35,113.89,113.95,2800.0,106.6883,106.6976,106.2684,106.3244,2800.0
2017-09-19 11:05:00,113.89,114.25,113.89,113.98,21607.0,106.2684,106.6043,106.2684,106.3524,21607.0
2017-09-19 11:10:00,113.99,114.16,113.99,114.13,4110.0,106.3617,106.5203,106.3617,106.4923,4110.0
2017-09-19 11:15:00,114.15,114.76,114.15,114.76,7837.0,106.511,107.0802,106.511,107.0802,7837.0
2017-09-19 11:20:00,114.76,114.85,114.66,114.76,17114.0,107.0802,107.1642,106.9869,107.0802,17114.0
2017-09-19 11:25:00,114.74,114.87,114.71,114.82,6456.0,107.0615,107.1828,107.0335,107.1362,6456.0
2017-09-19 11:30:00,114.81,114.84,114.7,114.74,5987.0,107.1268,107.1548,107.0242,107.0615,5987.0
2017-09-19 11:35:00,114.8,114.83,114.7,114.7,10433.0,107.1175,107.1455,107.0242,107.0242,10433.0
2017-09-19 11:40:00,114.74,114.78,114.67,114.76,2213.0,107.0615,107.0988,106.9962,107.0802,2213.0
2017-09-19 11:45:00,114.78,115.17,114.78,115.17,4000.0,107.0988,107.4627,107.0988,107.4627,4000.0
2017-09-19 11:50:00,115.14,115.15,115.04,115.07,2500.0,107.4347,107.4441,107.3414,107.3694,2500.0
2017-09-19 11:55:00,115.04,115.19,115.04,115.15,3429.0,107.3414,107.4814,107.3414,107.4441,3429.0
2017-09-19 12:00:00,115.19,115.31,115.19,115.2,7112.0,107.4814,107.5934,107.4814,107.4907,7112.0
2017-09-19 12:05:00,115.08,115.27,115.08,115.2,3933.0,107.3788,107.556,107.3788,107.4907,3933.0
2017-09-19 12:10:00,115.2,115.21,115.02,115.02,7700.0,107.4907,107.5001,107.3228,107.3228,7700.0
2017-09-19 12:15:00,115.0,115.0,114.83,114.87,4058.0,107.3041,107.3041,107.1455,107.1828,4058.0
2017-09-19 12:20:00,114.84,114.91,114.8,114.88,2201.0,107.1548,107.2201,107.1175,107.1921,2201.0
2017-09-19 12:25:00,114.86,114.95,114.83,114.9,4533.0,107.1735,107.2575,107.1455,107.2108,4533.0
2017-09-19 12:30:00,114.85,114.86,114.73,114.76,5614.0,107.1642,107.1735,107.0522,107.0802,5614.0
2017-09-19 12:35:00,114.84,115.0,114.83,114.98,8725.0,107.1548,107.3041,107.1455,107.2855,8725.0
2017-09-19 12:40:00,114.98,115.04,114.96,115.03,11456.0,107.2855,107.3414,107.2668,107.3321,11456.0
2017-09-19 12:45:00,115.02,115.03,114.95,115.01,2379.0,107.3228,107.3321,107.2575,107.3134,2379.0
2017-09-19 12:50:00,115.0,115.13,115.0,115.08,5947.0,107.3041,107.4254,107.3041,107.3788,5947.0
2017-09-19 12:55:00,115.08,115.18,115.06,115.18,3946.0,107.3788,107.4721,107.3601,107.4721,3946.0
2017-09-19 13:00:00,115.17,115.27,115.14,115.19,4500.0,107.4627,107.556,107.4347,107.4814,4500.0
2017-09-19 13:05:00,115.19,115.19,115.02,115.08,4399.0,107.4814,107.4814,107.3228,107.3788,4399.0
2017-09-19 13:10:00,115.12,115.13,115.04,115.04,3000.0,107.4161,107.4254,107.3414,107.3414,3000.0
2017-09-19 13:15:00,115.08,115.09,115.04,115.05,3714.0,107.3788,107.3881,107.3414,107.3508,3714.0
2017-09-19 13:20:00,115.04,115.06,114.98,115.06,5120.0,107.3414,107.3601,107.2855,107.3601,5120.0
2017-09-19 13:25:00,115.05,115.05,115.0,115.04,6799.0,107.3508,107.3508,107.3041,107.3414,6799.0
2017-09-19 13:30:00,115.04,115.08,115.03,115.03,4663.0,107.3414,107.3788,107.3321,107.3321,4663.0
2017-09-19 13:35:00,115.02,115.02,114.97,114.97,4300.0,107.3228,107.3228,107.2761,107.2761,4300.0
2017-09-19 13:40:00,114.97,115.04,114.97,115.0,5297.0,107.2761,107.3414,107.2761,107.3041,5297.0
2017-09-19 13:45:00,115.0,115.03,114.97,114.99,3844.0,107.3041,107.3321,107.2761,107.2948,3844.0
2017-09-19 13:50:00,114.99,115.03,114.98,115.01,8506.0,107.2948,107.3321,107.2855,107.3134,8506.0
2017-09-19 13:55:00,115.0,115.03,114.97,115.01,4766.0,107.3041,107.3321,107.2761,107.3134,4766.0
2017-09-19 14:00:00,115.0,115.07,114.98,115.07,7795.0,107.3041,107.3694,107.2855,107.3694,7795.0
2017-09-19 14:05:00,115.07,115.09,115.05,115.05,4685.0,107.3694,107.3881,107.3508,107.3508,4685.0
2017-09-19 14:10:00,115.07,115.07,115.02,115.06,6235.0,107.3694,107.3694,107.3228,107.3601,6235.0
2017-09-19 14:15:00,115.05,115.08,115.03,115.03,26837.0,107.3508,107.3788,107.3321,107.3321,26837.0
2017-09-19 14:20:00,115.02,115.07,114.98,115.07,7604.0,107.3228,107.3694,107.2855,107.3694,7604.0
2017-09-19 14:25:00,115.07,115.07,115.02,115.03,2752.0,107.3694,107.3694,107.3228,107.3321,2752.0
2017-09-19 14:30:00,115.04,115.25,115.04,115.25,3802.0,107.3414,107.5374,107.3414,107.5374,3802.0
2017-09-19 14:35:00,115.25,115.29,115.24,115.27,3171.0,107.5374,107.5747,107.5281,107.556,3171.0
2017-09-19 14:40:00,115.32,115.35,115.28,115.31,5416.0,107.6027,107.6307,107.5654,107.5934,5416.0
2017-09-19 14:45:00,115.31,115.33,115.19,115.22,3103.0,107.5934,107.612,107.4814,107.5094,3103.0
2017-09-19 14:50:00,115.19,115.26,115.18,115.23,7982.0,107.4814,107.5467,107.4721,107.5187,7982.0
2017-09-19 14:55:00,115.24,115.28,115.24,115.27,8694.0,107.5281,107.5654,107.5281,107.556,8694.0
2017-09-19 15:00:00,115.27,115.29,115.25,115.26,8375.0,107.556,107.5747,107.5374,107.5467,8375.0
2017-09-19 15:05:00,115.26,115.42,115.26,115.42,11029.0,107.5467,107.696,107.5467,107.696,11029.0
2017-09-19 15:10:00,115.43,115.5,115.41,115.5,6017.0,107.7053,107.7707,107.6867,107.7707,6017.0
2017-09-19 15:15:00,115.48,115.49,115.31,115.32,11549.0,107.752,107.7613,107.5934,107.6027,11549.0
2017-09-19 15:20:00,115.32,115.4,115.28,115.31,7510.0,107.6027,107.6773,107.5654,107.5934,7510.0
2017-09-19 15:25:00,115.31,115.37,115.3,115.35,12083.0,107.5934,107.6494,107.584,107.6307,12083.0
2017-09-19 15:30:00,115.35,115.37,115.3,115.31,32461.0,107.6307,107.6494,107.584,107.5934,32461.0
2017-09-19 15:35:00,115.31,115.35,115.31,115.34,18293.0,107.5934,107.6307,107.5934,107.6214,18293.0
2017-09-19 15:40:00,115.34,115.35,115.21,115.27,31653.0,107.6214,107.6307,107.5001,107.556,31653.0
2017-09-19 15:45:00,115.27,115.3,115.17,115.17,34695.0,107.556,107.584,107.4627,107.4627,34695.0
2017-09-19 15:50:00,115.16,115.18,115.09,115.11,42820.0,107.4534,107.4721,107.3881,107.4068,42820.0
2017-09-19 15:55:00,115.11,115.21,115.08,115.19,83610.0,107.4068,107.5001,107.3788,107.4814,83610.0
2017-09-20 09:30:00,115.72,115.72,115.49,115.56,11919.0,107.9759,107.9759,107.7613,107.8266,11919.0
2017-09-20 09:35:00,115.61,116.16,115.61,116.08,8187.0,107.8733,108.3865,107.8733,108.3118,8187.0
2017-09-20 09:40:00,115.95,116.09,115.86,116.04,3201.0,108.1905,108.3212,108.1066,108.2745,3201.0
2017-09-20 09:45:00,116.15,116.35,115.8,115.88,30524.0,108.3772,108.5638,108.0506,108.1252,30524.0
2017-09-20 09:50:00,115.89,115.95,115.79,115.91,8767.0,108.1346,108.1905,108.0412,108.1532,8767.0
2017-09-20 09:55:00,115.95,115.99,115.78,115.93,9544.0,108.1905,108.2279,108.0319,108.1719,9544.0
2017-09-20 10:00:00,115.94,115.94,115.65,115.8,2677.0,108.1812,108.1812,107.9106,108.0506,2677.0
2017-09-20 10:05:00,115.79,115.99,115.79,115.82,6533.0,108.0412,108.2279,108.0412,108.0692,6533.0
2017-09-20 10:10:00,115.87,115.98,115.83,115.91,5450.0,108.1159,108.2185,108.0786,108.1532,5450.0
2017-09-20 10:15:00,115.93,115.98,115.76,115.84,13573.0,108.1719,108.2185,108.0133,108.0879,13573.0
2017-09-20 10:20:00,115.85,115.97,115.8,115.8,11589.0,108.0972,108.2092,108.0506,108.0506,11589.0
2017-09-20 10:25:00,115.8,115.97,115.79,115.92,7247.0,108.0506,108.2092,108.0412,108.1625,7247.0
2017-09-20 10:30:00,115.91,116.0,115.9,116.0,1000.0,108.1532,108.2372,108.1439,108.2372,1000.0
2017-09-20 10:35:00,115.97,116.04,115.86,115.95,16260.0,108.2092,108.2745,108.1066,108.1905,16260.0
2017-09-20 10:40:00,115.98,116.01,115.89,115.93,18257.0,108.2185,108.2465,108.1346,108.1719,18257.0
2017-09-20 10:45:00,115.9,116.04,115.85,115.97,18652.0,108.1439,108.2745,108.0972,108.2092,18652.0
2017-09-20 10:50:00,115.96,116.0,115.88,115.88,13923.0,108.1999,108.2372,108.1252,108.1252,13923.0
2017-09-20 10:55:00,115.8,115.8,115.5,115.59,8229.0,108.0506,108.0506,107.7707,107.8546,8229.0
2017-09-20 11:00:00,115.56,115.83,115.41,115.41,10750.0,107.8266,108.0786,107.6867,107.6867,10750.0
2017-09-20 11:05:00,115.43,115.66,115.34,115.66,8612.0,107.7053,107.9199,107.6214,107.9199,8612.0
2017-09-20 11:10:00,115.71,115.73,115.61,115.61,5500.0,107.9666,107.9853,107.8733,107.8733,5500.0
2017-09-20 11:15:00,115.73,115.86,115.71,115.86,6200.0,107.9853,108.1066,107.9666,108.1066,6200.0
2017-09-20 11:20:00,115.86,115.94,115.79,115.87,7993.0,108.1066,108.1812,108.0412,108.1159,7993.0
2017-09-20 11:25:00,115.88,116.04,115.82,115.96,9875.0,108.1252,108.2745,108.0692,108.1999,9875.0
2017-09-20 11:30:00,115.99,116.1,115.99,116.06,3303.0,108.2279,108.3305,108.2279,108.2932,3303.0
2017-09-20 11:35:00,116.06,116.09,116.0,116.0,4190.0,108.2932,108.3212,108.2372,108.2372,4190.0
2017-09-20 11:40:00,115.98,115.99,115.91,115.97,5754.0,108.2185,108.2279,108.1532,108.2092,5754.0
2017-09-20 11:45:00,115.91,116.0,115.91,116.0,1100.0,108.1532,108.2372,108.1532,108.2372,1100.0
2017-09-20 11:50:00,115.99,116.02,115.97,116.0,500.0,108.2279,108.2559,108.2092,108.2372,500.0
2017-09-20 11:55:00,116.03,116.13,115.97,116.13,12713.0,108.2652,108.3585,108.2092,108.3585,12713.0
2017-09-20 12:00:00,116.15,116.55,116.14,116.49,50316.0,108.3772,108.7504,108.3678,108.6944,50316.0
2017-09-20 12:05:00,116.54,116.68,116.26,116.28,17245.0,108.7411,108.8717,108.4798,108.4985,17245.0
2017-09-20 12:10:00,116.31,116.38,116.22,116.25,6300.0,108.5264,108.5918,108.4425,108.4705,6300.0
2017-09-20 12:15:00,116.29,116.37,116.2,116.36,7309.0,108.5078,108.5824,108.4238,108.5731,7309.0
2017-09-20 12:20:00,116.39,116.54,116.39,116.43,8751.0,108.6011,108.7411,108.6011,108.6384,8751.0
2017-09-20 12:25:00,116.45,116.49,116.36,116.45,9394.0,108.6571,108.6944,108.5731,108.6571,9394.0
2017-09-20 12:30:00,116.49,116.53,116.42,116.46,4089.0,108.6944,108.7317,108.6291,108.6664,4089.0
2017-09-20 12:35:00,116.43,116.53,116.43,116.51,5478.0,108.6384,108.7317,108.6384,108.7131,5478.0
2017-09-20 12:40:00,116.53,116.54,116.45,116.45,3743.0,108.7317,108.7411,108.6571,108.6571,3743.0
2017-09-20 12:45:00,116.5,116.74,116.49,116.68,14324.0,108.7037,108.9277,108.6944,108.8717,14324.0
2017-09-20 12:50:00,116.64,116.73,116.64,116.73,11440.0,108.8344,108.9183,108.8344,108.9183,11440.0
2017-09-20 12:55:00,116.68,116.74,116.65,116.74,3002.0,108.8717,108.9277,108.8437,108.9277,3002.0
2017-09-20 13:00:00,116.74,117.04,116.73,117.04,8411.0,108.9277,109.2076,108.9183,109.2076,8411.0
2017-09-20 13:05:00,117.01,117.04,116.96,116.98,12072.0,109.1796,109.2076,109.1329,109.1516,12072.0
2017-09-20 13:10:00,117.0,117.0,116.86,116.99,9198.0,109.1703,109.1703,109.0396,109.1609,9198.0
2017-09-20 13:15:00,116.99,117.08,116.97,117.08,14016.0,109.1609,109.2449,109.1423,109.2449,14016.0
2017-09-20 13:20:00,117.05,117.06,116.96,117.05,5501.0,109.2169,109.2263,109.1329,109.2169,5501.0
2017-09-20 13:25:00,117.04,117.24,117.04,117.24,9485.0,109.2076,109.3942,109.2076,109.3942,9485.0
2017-09-20 13:30:00,117.25,117.4,117.25,117.36,13696.0,109.4035,109.5435,109.4035,109.5062,13696.0
2017-09-20 13:35:00,117.38,117.67,117.37,117.53,16574.0,109.5248,109.7954,109.5155,109.6648,16574.0
2017-09-20 13:40:00,117.53,117.53,117.38,117.45,7220.0,109.6648,109.6648,109.5248,109.5902,7220.0
2017-09-20 13:45:00,117.41,117.44,117.33,117.44,5671.0,109.5528,109.5808,109.4782,109.5808,5671.0
2017-09-20 13:50:00,117.38,117.49,117.36,117.43,7233.0,109.5248,109.6275,109.5062,109.5715,7233.0
2017-09-20 13:55:00,117.43,117.64,117.43,117.56,19228.0,109.5715,109.7674,109.5715,109.6928,19228.0
2017-09-20 14:00:00,117.51,117.6,117.29,117.43,9933.0,109.6461,109.7301,109.4409,109.5715,9933.0
2017-09-20 14:05:00,117.43,117.54,117.34,117.34,17416.0,109.5715,109.6741,109.4875,109.4875,17416.0
2017-09-20 14:10:00,117.34,117.35,117.1,117.18,19662.0,109.4875,109.4968,109.2636,109.3382,19662.0
2017-09-20 14:15:00,117.21,117.23,117.09,117.09,10767.0,109.3662,109.3849,109.2542,109.2542,10767.0
2017-09-20 14:20:00,117.06,117.1,116.81,117.01,23122.0,109.2263,109.2636,108.993,109.1796,23122.0
2017-09-20 14:25:00,116.98,117.2,116.87,117.0,17324.0,109.1516,109.3569,109.049,109.1703,17324.0
2017-09-20 14:30:00,116.97,117.03,116.87,117.01,6633.0,109.1423,109.1983,109.049,109.1796,6633.0
2017-09-20 14:35:00,116.96,116.96,116.63,116.88,11800.0,109.1329,109.1329,108.825,109.0583,11800.0
2017-09-20 14:40:00,116.87,117.23,116.86,117.23,9418.0,109.049,109.3849,109.0396,109.3849,9418.0
2017-09-20 14:45:00,117.19,117.29,117.11,117.28,8728.0,109.3476,109.4409,109.2729,109.4315,8728.0
2017-09-20 14:50:00,117.26,117.33,117.2,117.2,5852.0,109.4129,109.4782,109.3569,109.3569,5852.0
2017-09-20 14:55:00,117.17,117.17,117.0,117.16,6441.0,109.3289,109.3289,109.1703,109.3196,6441.0
2017-09-20 15:00:00,117.08,117.17,117.08,117.16,8100.0,109.2449,109.3289,109.2449,109.3196,8100.0
2017-09-20 15:05:00,117.15,117.22,117.08,117.2,8817.0,109.3102,109.3755,109.2449,109.3569,8817.0
2017-09-20 15:10:00,117.15,117.27,117.14,117.21,6865.0,109.3102,109.4222,109.3009,109.3662,6865.0
2017-09-20 15:15:00,117.13,117.49,117.12,117.49,16847.0,109.2916,109.6275,109.2822,109.6275,16847.0
2017-09-20 15:20:00,117.49,117.64,117.46,117.6,16967.0,109.6275,109.7674,109.5995,109.7301,16967.0
2017-09-20 15:25:00,117.62,117.71,117.45,117.71,36657.0,109.7488,109.8328,109.5902,109.8328,36657.0
2017-09-20 15:30:00,117.69,117.7,117.58,117.64,30937.0,109.8141,109.8234,109.7115,109.7674,30937.0
2017-09-20 15:35:00,117.64,117.64,117.4,117.54,22563.0,109.7674,109.7674,109.5435,109.6741,22563.0
2017-09-20 15:40:00,117.53,117.53,117.34,117.36,34748.0,109.6648,109.6648,109.4875,109.5062,34748.0
2017-09-20 15:45:00,117.37,117.5,117.34,117.5,28411.0,109.5155,109.6368,109.4875,109.6368,28411.0
2017-09-20 15:50:00,117.5,117.96,117.5,117.83,83672.0,109.6368,110.066,109.6368,109.9447,83672.0
2017-09-20 15:55:00,117.83,118.21,117.77,118.21,162194.0,109.9447,110.2993,109.8887,110.2993,162194.0
2017-09-21 09:30:00,118.53,118.81,118.18,118.61,20043.0,110.5979,110.8591,110.2713,110.6725,20043.0
2017-09-21 09:35:00,118.68,118.76,118.05,118.26,14545.0,110.7378,110.8125,110.15,110.346,14545.0
2017-09-21 09:40:00,118.11,118.11,117.77,117.95,15059.0,110.206,110.206,109.8887,110.0567,15059.0
2017-09-21 09:45:00,117.97,118.05,117.63,117.63,12979.0,110.0754,110.15,109.7581,109.7581,12979.0
2017-09-21 09:50:00,117.63,117.68,117.27,117.27,3906.0,109.7581,109.8048,109.4222,109.4222,3906.0
2017-09-21 09:55:00,117.19,117.3,116.86,117.12,12800.0,109.3476,109.4502,109.0396,109.2822,12800.0
2017-09-21 10:00:00,117.08,117.12,116.87,116.91,13396.0,109.2449,109.2822,109.049,109.0863,13396.0
2017-09-21 10:05:00,116.96,117.0,116.61,116.94,9509.0,109.1329,109.1703,108.8064,109.1143,9509.0
2017-09-21 10:10:00,116.94,117.04,116.83,116.92,6031.0,109.1143,109.2076,109.0116,109.0956,6031.0
2017-09-21 10:15:00,116.84,116.84,116.56,116.58,3058.0,109.021,109.021,108.7597,108.7784,3058.0
2017-09-21 10:20:00,116.63,116.79,116.58,116.58,7202.0,108.825,108.9743,108.7784,108.7784,7202.0
2017-09-21 10:25:00,116.63,116.83,116.61,116.67,6082.0,108.825,109.0116,108.8064,108.8624,6082.0
2017-09-21 10:30:00,116.71,116.72,116.48,116.48,15239.0,108.8997,108.909,108.6851,108.6851,15239.0
2017-09-21 10:35:00,116.53,116.71,116.42,116.5,7205.0,108.7317,108.8997,108.6291,108.7037,7205.0
2017-09-21 10:40:00,116.45,116.63,116.4,116.47,13799.0,108.6571,108.825,108.6104,108.6757,13799.0
2017-09-21 10:45:00,116.47,116.69,116.4,116.66,29979.0,108.6757,108.881,108.6104,108.853,29979.0
2017-09-21 10:50:00,116.58,117.16,116.57,117.13,12487.0,108.7784,109.3196,108.769,109.2916,12487.0
2017-09-21 10:55:00,117.08,117.19,117.01,117.16,4350.0,109.2449,109.3476,109.1796,109.3196,4350.0
2017-09-21 11:00:00,117.12,117.16,116.92,116.92,10243.0,109.2822,109.3196,109.0956,109.0956,10243.0
2017-09-21 11:05:00,116.93,117.0,116.92,116.97,3568.0,109.105,109.1703,109.0956,109.1423,3568.0
2017-09-21 11:10:00,117.01,117.31,117.0,117.17,18234.0,109.1796,109.4595,109.1703,109.3289,18234.0
2017-09-21 11:15:00,117.17,117.25,117.0,117.2,13301.0,109.3289,109.4035,109.1703,109.3569,13301.0
2017-09-21 11:20:00,117.19,117.27,117.07,117.11,2351.0,109.3476,109.4222,109.2356,109.2729,2351.0
2017-09-21 11:25:00,117.11,117.2,117.02,117.12,3600.0,109.2729,109.3569,109.1889,109.2822,3600.0
2017-09-21 11:30:00,117.13,117.13,116.94,116.94,5500.0,109.2916,109.2916,109.1143,109.1143,5500.0
2017-09-21 11:35:00,116.94,116.96,116.81,116.96,11301.0,109.1143,109.1329,108.993,109.1329,11301.0
2017-09-21 11:40:00,116.96,117.08,116.96,117.03,5224.0,109.1329,109.2449,109.1329,109.1983,5224.0
2017-09-21 11:45:00,117.06,117.3,117.06,117.2,3000.0,109.2263,109.4502,109.2263,109.3569,3000.0
2017-09-21 11:50:00,117.16,117.23,117.08,117.22,1900.0,109.3196,109.3849,109.2449,109.3755,1900.0
2017-09-21 11:55:00,117.23,117.29,117.17,117.17,5000.0,109.3849,109.4409,109.3289,109.3289,5000.0
2017-09-21 12:00:00,117.16,117.29,117.11,117.27,2550.0,109.3196,109.4409,109.2729,109.4222,2550.0
2017-09-21 12:05:00,117.27,117.42,117.21,117.39,4402.0,109.4222,109.5622,109.3662,109.5342,4402.0
2017-09-21 12:10:00,117.39,117.64,117.38,117.5,6277.0,109.5342,109.7674,109.5248,109.6368,6277.0
2017-09-21 12:15:00,117.41,117.58,117.29,117.29,5700.0,109.5528,109.7115,109.4409,109.4409,5700.0
2017-09-21 12:20:00,117.34,117.4,117.26,117.36,2400.0,109.4875,109.5435,109.4129,109.5062,2400.0
2017-09-21 12:25:00,117.4,117.43,117.3,117.33,13198.0,109.5435,109.5715,109.4502,109.4782,13198.0
2017-09-21 12:30:00,117.36,117.36,117.26,117.27,1850.0,109.5062,109.5062,109.4129,109.4222,1850.0
2017-09-21 12:35:00,117.3,117.35,117.12,117.12,6242.0,109.4502,109.4968,109.2822,109.2822,6242.0
2017-09-21 12:40:00,117.15,117.26,117.15,117.26,2845.0,109.3102,109.4129,109.3102,109.4129,2845.0
2017-09-21 12:45:00,117.26,117.33,117.22,117.28,2500.0,109.4129,109.4782,109.3755,109.4315,2500.0
2017-09-21 12:50:00,117.32,117.32,117.22,117.24,2900.0,109.4689,109.4689,109.3755,109.3942,2900.0
2017-09-21 12:55:00,117.24,117.32,117.22,117.32,3279.0,109.3942,109.4689,109.3755,109.4689,3279.0
2017-09-21 13:00:00,117.31,117.34,117.26,117.31,2700.0,109.4595,109.4875,109.4129,109.4595,2700.0
2017-09-21 13:05:00,117.34,117.34,117.19,117.28,1900.0,109.4875,109.4875,109.3476,109.4315,1900.0
2017-09-21 13:10:00,117.28,117.28,117.18,117.2,2450.0,109.4315,109.4315,109.3382,109.3569,2450.0
2017-09-21 13:15:00,117.23,117.26,117.07,117.11,2300.0,109.3849,109.4129,109.2356,109.2729,2300.0
2017-09-21 13:20:00,117.07,117.1,116.96,117.05,2578.0,109.2356,109.2636,109.1329,109.2169,2578.0
2017-09-21 13:25:00,117.01,117.03,116.91,117.02,6842.0,109.1796,109.1983,109.0863,109.1889,6842.0
2017-09-21 13:30:00,117.04,117.06,117.0,117.06,2625.0,109.2076,109.2263,109.1703,109.2263,2625.0
2017-09-21 13:35:00,117.05,117.05,116.94,116.99,6417.0,109.2169,109.2169,109.1143,109.1609,6417.0
2017-09-21 13:40:00,116.94,116.99,116.81,116.81,3572.0,109.1143,109.1609,108.993,108.993,3572.0
2017-09-21 13:45:00,116.87,116.89,116.72,116.72,3200.0,109.049,109.0676,108.909,108.909,3200.0
2017-09-21 13:50:00,116.79,116.8,116.68,116.7,2571.0,108.9743,108.9837,108.8717,108.8903,2571.0
2017-09-21 13:55:00,116.7,116.94,116.7,116.94,5051.0,108.8903,109.1143,108.8903,109.1143,5051.0
2017-09-21 14:00:00,116.94,116.97,116.77,116.83,7653.0,109.1143,109.1423,108.9557,109.0116,7653.0
2017-09-21 14:05:00,116.85,116.89,116.77,116.87,3100.0,109.0303,109.0676,108.9557,109.049,3100.0
2017-09-21 14:10:00,116.87,116.87,116.75,116.8,7880.0,109.049,109.049,108.937,108.9837,7880.0
2017-09-21 14:15:00,116.75,116.78,116.57,116.64,2735.0,108.937,108.965,108.769,108.8344,2735.0
2017-09-21 14:20:00,116.61,116.65,116.53,116.55,4583.0,108.8064,108.8437,108.7317,108.7504,4583.0
2017-09-21 14:25:00,116.55,116.59,116.44,116.54,12201.0,108.7504,108.7877,108.6477,108.7411,12201.0
2017-09-21 14:30:00,116.58,116.63,116.54,116.63,6500.0,108.7784,108.825,108.7411,108.825,6500.0
2017-09-21 14:35:00,116.63,116.68,116.59,116.66,5400.0,108.825,108.8717,108.7877,108.853,5400.0
2017-09-21 14:40:00,116.66,116.72,116.6,116.6,8709.0,108.853,108.909,108.797,108.797,8709.0
2017-09-21 14:45:00,116.69,116.72,116.65,116.69,3200.0,108.881,108.909,108.8437,108.881,3200.0
2017-09-21 14:50:00,116.7,116.77,116.65,116.77,7312.0,108.8903,108.9557,108.8437,108.9557,7312.0
2017-09-21 14:55:00,116.77,116.89,116.75,116.84,4628.0,108.9557,109.0676,108.937,109.021,4628.0
2017-09-21 15:00:00,116.82,116.89,116.77,116.86,5600.0,109.0023,109.0676,108.9557,109.0396,5600.0
2017-09-21 15:05:00,116.84,116.93,116.82,116.92,6800.0,109.021,109.105,109.0023,109.0956,6800.0
2017-09-21 15:10:00,116.86,116.92,116.82,116.84,7200.0,109.0396,109.0956,109.0023,109.021,7200.0
2017-09-21 15:15:00,116.85,116.97,116.8,116.95,11955.0,109.0303,109.1423,108.9837,109.1236,11955.0
2017-09-21 15:20:00,116.97,117.0,116.92,116.99,6900.0,109.1423,109.1703,109.0956,109.1609,6900.0
2017-09-21 15:25:00,116.98,116.99,116.87,116.89,8312.0,109.1516,109.1609,109.049,109.0676,8312.0
2017-09-21 15:30:00,116.88,116.9,116.86,116.89,11090.0,109.0583,109.077,109.0396,109.0676,11090.0
2017-09-21 15:35:00,116.9,116.92,116.88,116.88,11209.0,109.077,109.0956,109.0583,109.0583,11209.0
2017-09-21 15:40:00,116.87,116.87,116.72,116.72,15300.0,109.049,109.049,108.909,108.909,15300.0
2017-09-21 15:45:00,116.73,116.87,116.69,116.85,22255.0,108.9183,109.049,108.881,109.0303,22255.0
2017-09-21 15:50:00,116.84,116.99,116.82,116.96,35917.0,109.021,109.1609,109.0023,109.1329,35917.0
2017-09-21 15:55:00,116.95,117.06,116.95,117.01,86475.0,109.1236,109.2263,109.1236,109.1796,86475.0
2017-09-22 09:30:00,117.0,117.0,116.15,116.56,36063.0,109.1703,109.1703,108.3772,108.7597,36063.0
2017-09-22 09:35:00,116.51,116.93,116.51,116.65,2132.0,108.7131,109.105,108.7131,108.8437,2132.0
2017-09-22 09:40:00,116.76,116.81,116.54,116.55,8739.0,108.9463,108.993,108.7411,108.7504,8739.0
2017-09-22 09:45:00,116.8,116.93,116.71,116.81,16100.0,108.9837,109.105,108.8997,108.993,16100.0
2017-09-22 09:50:00,116.88,117.11,116.88,117.07,3200.0,109.0583,109.2729,109.0583,109.2356,3200.0
2017-09-22 09:55:00,116.98,117.02,116.71,116.81,5903.0,109.1516,109.1889,108.8997,108.993,5903.0
2017-09-22 10:00:00,116.91,116.99,116.82,116.99,3813.0,109.0863,109.1609,109.0023,109.1609,3813.0
2017-09-22 10:05:00,116.89,116.97,116.82,116.91,4800.0,109.0676,109.1423,109.0023,109.0863,4800.0
2017-09-22 10:10:00,116.92,116.92,116.77,116.84,2441.0,109.0956,109.0956,108.9557,109.021,2441.0
2017-09-22 10:15:00,116.88,117.0,116.82,116.96,2900.0,109.0583,109.1703,109.0023,109.1329,2900.0
2017-09-22 10:20:00,116.96,117.12,116.91,117.1,2529.0,109.1329,109.2822,109.0863,109.2636,2529.0
2017-09-22 10:25:00,117.1,117.36,117.08,117.36,7533.0,109.2636,109.5062,109.2449,109.5062,7533.0
2017-09-22 10:30:00,117.33,117.33,117.21,117.27,4225.0,109.4782,109.4782,109.3662,109.4222,4225.0
2017-09-22 10:35:00,117.22,117.23,117.07,117.07,15100.0,109.3755,109.3849,109.2356,109.2356,15100.0
2017-09-22 10:40:00,117.1,117.18,117.01,117.05,8294.0,109.2636,109.3382,109.1796,109.2169,8294.0
2017-09-22 10:45:00,117.0,117.16,116.94,117.16,28335.0,109.1703,109.3196,109.1143,109.3196,28335.0
2017-09-22 10:50:00,117.06,117.14,117.02,117.05,6229.0,109.2263,109.3009,109.1889,109.2169,6229.0
2017-09-22 10:55:00,117.05,117.08,117.0,117.05,5046.0,109.2169,109.2449,109.1703,109.2169,5046.0
2017-09-22 11:00:00,117.02,117.02,116.85,116.89,3400.0,109.1889,109.1889,109.0303,109.0676,3400.0
2017-09-22 11:05:00,116.92,116.99,116.87,116.97,11800.0,109.0956,109.1609,109.049,109.1423,11800.0
2017-09-22 11:10:00,117.05,117.07,116.95,117.05,1500.0,109.2169,109.2356,109.1236,109.2169,1500.0
2017-09-22 11:15:00,117.01,117.05,117.01,117.05,400.0,109.1796,109.2169,109.1796,109.2169,400.0
2017-09-22 11:20:00,117.01,117.01,116.85,116.85,1197.0,109.1796,109.1796,109.0303,109.0303,1197.0
2017-09-22 11:25:00,116.81,116.9,116.78,116.85,2100.0,108.993,109.077,108.965,109.0303,2100.0
2017-09-22 11:30:00,116.85,116.99,116.85,116.98,5000.0,109.0303,109.1609,109.0303,109.1516,5000.0
2017-09-22 11:35:00,116.99,117.06,116.94,116.98,1425.0,109.1609,109.2263,109.1143,109.1516,1425.0
2017-09-22 11:40:00,116.98,117.0,116.97,116.99,1700.0,109.1516,109.1703,109.1423,109.1609,1700.0
2017-09-22 11:45:00,117.01,117.04,116.95,116.97,1250.0,109.1796,109.2076,109.1236,109.1423,1250.0
2017-09-22 11:50:00,116.97,117.13,116.96,117.03,2022.0,109.1423,109.2916,109.1329,109.1983,2022.0
2017-09-22 11:55:00,117.05,117.1,117.05,117.06,400.0,109.2169,109.2636,109.2169,109.2263,400.0
2017-09-22 12:00:00,117.05,117.09,117.0,117.02,1500.0,109.2169,109.2542,109.1703,109.1889,1500.0
2017-09-22 12:05:00,117.03,117.07,116.99,117.0,950.0,109.1983,109.2356,109.1609,109.1703,950.0
2017-09-22 12:10:00,117.03,117.03,116.93,116.96,2900.0,109.1983,109.1983,109.105,109.1329,2900.0
2017-09-22 12:15:00,116.98,117.05,116.95,117.01,3402.0,109.1516,109.2169,109.1236,109.1796,3402.0
2017-09-22 12:20:00,116.97,117.07,116.97,117.02,800.0,109.1423,109.2356,109.1423,109.1889,800.0
2017-09-22 12:25:00,117.01,117.02,116.94,117.0,1402.0,109.1796,109.1889,109.1143,109.1703,1402.0
2017-09-22 12:30:00,117.0,117.09,116.99,117.09,800.0,109.1703,109.2542,109.1609,109.2542,800.0
2017-09-22 12:35:00,117.09,117.09,117.04,117.05,525.0,109.2542,109.2542,109.2076,109.2169,525.0
2017-09-22 12:40:00,117.0,117.04,116.95,117.04,3100.0,109.1703,109.2076,109.1236,109.2076,3100.0
2017-09-22 12:45:00,117.07,117.07,117.05,117.05,1600.0,109.2356,109.2356,109.2169,109.2169,1600.0
2017-09-22 12:50:00,117.1,117.1,117.03,117.06,410.0,109.2636,109.2636,109.1983,109.2263,410.0
2017-09-22 12:55:00,117.02,117.07,117.0,117.0,917.0,109.1889,109.2356,109.1703,109.1703,917.0
2017-09-22 13:00:00,117.01,117.01,116.96,117.0,1900.0,109.1796,109.1796,109.1329,109.1703,1900.0
2017-09-22 13:05:00,116.99,117.03,116.99,116.99,5100.0,109.1609,109.1983,109.1609,109.1609,5100.0
2017-09-22 13:10:00,117.02,117.08,117.0,117.06,2381.0,109.1889,109.2449,109.1703,109.2263,2381.0
2017-09-22 13:15:00,117.08,117.12,117.06,117.06,1189.0,109.2449,109.2822,109.2263,109.2263,1189.0
2017-09-22 13:20:00,117.02,117.08,116.99,117.07,3300.0,109.1889,109.2449,109.1609,109.2356,3300.0
2017-09-22 13:25:00,117.05,117.14,117.03,117.12,2400.0,109.2169,109.3009,109.1983,109.2822,2400.0
2017-09-22 13:30:00,117.08,117.17,117.07,117.14,1247.0,109.2449,109.3289,109.2356,109.3009,1247.0
2017-09-22 13:35:00,117.11,117.11,117.07,117.07,200.0,109.2729,109.2729,109.2356,109.2356,200.0
2017-09-22 13:40:00,117.03,117.08,117.0,117.08,1430.0,109.1983,109.2449,109.1703,109.2449,1430.0
2017-09-22 13:45:00,117.08,117.08,117.03,117.05,900.0,109.2449,109.2449,109.1983,109.2169,900.0
2017-09-22 13:50:00,117.03,117.06,117.03,117.04,700.0,109.1983,109.2263,109.1983,109.2076,700.0
2017-09-22 13:55:00,117.04,117.05,117.01,117.05,800.0,109.2076,109.2169,109.1796,109.2169,800.0
2017-09-22 14:00:00,117.02,117.06,117.0,117.05,4716.0,109.1889,109.2263,109.1703,109.2169,4716.0
2017-09-22 14:05:00,117.05,117.08,117.04,117.05,2325.0,109.2169,109.2449,109.2076,109.2169,2325.0
2017-09-22 14:10:00,117.04,117.06,116.99,117.04,13641.0,109.2076,109.2263,109.1609,109.2076,13641.0
2017-09-22 14:15:00,117.04,117.1,117.04,117.08,3315.0,109.2076,109.2636,109.2076,109.2449,3315.0
2017-09-22 14:20:00,117.08,117.09,117.06,117.07,1300.0,109.2449,109.2542,109.2263,109.2356,1300.0
2017-09-22 14:25:00,117.08,117.08,117.03,117.03,2310.0,109.2449,109.2449,109.1983,109.1983,2310.0
2017-09-22 14:30:00,117.02,117.08,116.75,116.83,39882.0,109.1889,109.2449,108.937,109.0116,39882.0
2017-09-22 14:35:00,116.85,116.9,116.84,116.9,5304.0,109.0303,109.077,109.021,109.077,5304.0
2017-09-22 14:40:00,116.9,116.9,116.85,116.88,4900.0,109.077,109.077,109.0303,109.0583,4900.0
2017-09-22 14:45:00,116.88,116.96,116.88,116.96,2000.0,109.0583,109.1329,109.0583,109.1329,2000.0
2017-09-22 14:50:00,116.93,116.98,116.93,116.98,3003.0,109.105,109.1516,109.105,109.1516,3003.0
2017-09-22 14:55:00,117.0,117.0,116.91,116.93,2278.0,109.1703,109.1703,109.0863,109.105,2278.0
2017-09-22 15:00:00,116.92,116.99,116.92,116.95,2101.0,109.0956,109.1609,109.0956,109.1236,2101.0
2017-09-22 15:05:00,116.99,117.0,116.93,116.97,2955.0,109.1609,109.1703,109.105,109.1423,2955.0
2017-09-22 15:10:00,116.95,116.96,116.88,116.9,4700.0,109.1236,109.1329,109.0583,109.077,4700.0
2017-09-22 15:15:00,116.9,116.93,116.87,116.9,3520.0,109.077,109.105,109.049,109.077,3520.0
2017-09-22 15:20:00,116.9,116.91,116.85,116.88,3091.0,109.077,109.0863,109.0303,109.0583,3091.0
2017-09-22 15:25:00,116.89,116.91,116.87,116.89,5600.0,109.0676,109.0863,109.049,109.0676,5600.0
2017-09-22 15:30:00,116.89,116.92,116.88,116.89,8610.0,109.0676,109.0956,109.0583,109.0676,8610.0
2017-09-22 15:35:00,116.9,116.9,116.72,116.76,12787.0,109.077,109.077,108.909,108.9463,12787.0
2017-09-22 15:40:00,116.76,116.81,116.73,116.78,8939.0,108.9463,108.993,108.9183,108.965,8939.0
2017-09-22 15:45:00,116.77,116.78,116.73,116.73,10322.0,108.9557,108.965,108.9183,108.9183,10322.0
2017-09-22 15:50:00,116.75,116.81,116.71,116.71,19611.0,108.937,108.993,108.8997,108.8997,19611.0
2017-09-22 15:55:00,116.72,116.8,116.65,116.66,37955.0,108.909,108.9837,108.8437,108.853,37955.0
2017-09-25 09:30:00,116.52,116.93,116.4,116.4,13731.0,108.7224,109.105,108.6104,108.6104,13731.0
2017-09-25 09:35:00,116.28,116.28,116.14,116.18,1700.0,108.4985,108.4985,108.3678,108.4051,1700.0
2017-09-25 09:40:00,116.36,116.43,116.1,116.1,1530.0,108.5731,108.6384,108.3305,108.3305,1530.0
2017-09-25 09:45:00,116.07,116.13,115.86,116.12,2957.0,108.3025,108.3585,108.1066,108.3492,2957.0
2017-09-25 09:50:00,115.91,115.91,115.49,115.49,7106.0,108.1532,108.1532,107.7613,107.7613,7106.0
2017-09-25 09:55:00,115.46,115.63,115.44,115.44,1963.0,107.7333,107.892,107.7147,107.7147,1963.0
2017-09-25 10:00:00,115.56,115.71,115.44,115.68,6438.0,107.8266,107.9666,107.7147,107.9386,6438.0
2017-09-25 10:05:00,115.69,115.96,115.69,115.92,4140.0,107.9479,108.1999,107.9479,108.1625,4140.0
2017-09-25 10:10:00,115.99,115.99,115.73,115.78,11487.0,108.2279,108.2279,107.9853,108.0319,11487.0
2017-09-25 10:15:00,115.81,116.07,115.77,115.97,12203.0,108.0599,108.3025,108.0226,108.2092,12203.0
2017-09-25 10:20:00,115.91,116.12,115.88,116.07,2300.0,108.1532,108.3492,108.1252,108.3025,2300.0
2017-09-25 10:25:00,116.02,116.03,115.75,115.91,2800.0,108.2559,108.2652,108.0039,108.1532,2800.0
2017-09-25 10:30:00,115.79,115.87,115.78,115.84,1630.0,108.0412,108.1159,108.0319,108.0879,1630.0
2017-09-25 10:35:00,115.8,115.88,115.78,115.81,1400.0,108.0506,108.1252,108.0319,108.0599,1400.0
2017-09-25 10:40:00,115.81,116.06,115.81,116.06,2500.0,108.0599,108.2932,108.0599,108.2932,2500.0
2017-09-25 10:45:00,116.09,116.09,115.96,115.98,700.0,108.3212,108.3212,108.1999,108.2185,700.0
2017-09-25 10:50:00,115.97,116.09,115.85,115.87,2773.0,108.2092,108.3212,108.0972,108.1159,2773.0
2017-09-25 10:55:00,115.77,115.77,115.51,115.55,4599.0,108.0226,108.0226,107.78,107.8173,4599.0
2017-09-25 11:00:00,115.58,115.7,115.43,115.43,4699.0,107.8453,107.9573,107.7053,107.7053,4699.0
2017-09-25 11:05:00,115.49,115.72,115.48,115.67,7646.0,107.7613,107.9759,107.752,107.9293,7646.0
2017-09-25 11:10:00,115.67,115.78,115.52,115.75,12442.0,107.9293,108.0319,107.7893,108.0039,12442.0
2017-09-25 11:15:00,115.73,115.83,115.67,115.72,2200.0,107.9853,108.0786,107.9293,107.9759,2200.0
2017-09-25 11:20:00,115.72,115.72,115.52,115.52,2000.0,107.9759,107.9759,107.7893,107.7893,2000.0
2017-09-25 11:25:00,115.61,115.67,115.5,115.5,2063.0,107.8733,107.9293,107.7707,107.7707,2063.0
2017-09-25 11:30:00,115.51,115.51,115.2,115.2,4017.0,107.78,107.78,107.4907,107.4907,4017.0
2017-09-25 11:35:00,115.26,115.27,115.21,115.24,1521.0,107.5467,107.556,107.5001,107.5281,1521.0
2017-09-25 11:40:00,115.24,115.24,115.07,115.07,1330.0,107.5281,107.5281,107.3694,107.3694,1330.0
2017-09-25 11:45:00,115.02,115.11,114.98,115.11,7061.0,107.3228,107.4068,107.2855,107.4068,7061.0
2017-09-25 11:50:00,115.25,115.25,115.12,115.15,1136.0,107.5374,107.5374,107.4161,107.4441,1136.0
2017-09-25 11:55:00,115.11,115.17,115.02,115.04,17404.0,107.4068,107.4627,107.3228,107.3414,17404.0
2017-09-25 12:00:00,115.04,115.1,114.94,115.03,7524.0,107.3414,107.3974,107.2481,107.3321,7524.0
2017-09-25 12:05:00,115.02,115.02,114.85,114.95,11638.0,107.3228,107.3228,107.1642,107.2575,11638.0
2017-09-25 12:10:00,114.99,114.99,114.82,114.82,3929.0,107.2948,107.2948,107.1362,107.1362,3929.0
2017-09-25 12:15:00,114.86,114.91,114.84,114.91,1200.0,107.1735,107.2201,107.1548,107.2201,1200.0
2017-09-25 12:20:00,114.88,114.92,114.82,114.85,9813.0,107.1921,107.2295,107.1362,107.1642,9813.0
2017-09-25 12:25:00,114.9,115.08,114.88,115.08,1100.0,107.2108,107.3788,107.1921,107.3788,1100.0
2017-09-25 12:30:00,115.01,115.01,114.88,115.0,16756.0,107.3134,107.3134,107.1921,107.3041,16756.0
2017-09-25 12:35:00,115.05,115.14,115.02,115.14,3175.0,107.3508,107.4347,107.3228,107.4347,3175.0
2017-09-25 12:40:00,115.19,115.3,115.09,115.12,7369.0,107.4814,107.584,107.3881,107.4161,7369.0
2017-09-25 12:45:00,115.15,115.19,115.08,115.11,3619.0,107.4441,107.4814,107.3788,107.4068,3619.0
2017-09-25 12:50:00,115.12,115.13,115.12,115.13,300.0,107.4161,107.4254,107.4161,107.4254,300.0
2017-09-25 12:55:00,115.15,115.35,115.15,115.19,9786.0,107.4441,107.6307,107.4441,107.4814,9786.0
2017-09-25 13:00:00,115.18,115.23,115.15,115.23,3300.0,107.4721,107.5187,107.4441,107.5187,3300.0
2017-09-25 13:05:00,115.27,115.39,115.23,115.32,3725.0,107.556,107.668,107.5187,107.6027,3725.0
2017-09-25 13:10:00,115.36,115.41,115.36,115.39,809.0,107.64,107.6867,107.64,107.668,809.0
2017-09-25 13:15:00,115.39,115.47,115.37,115.41,3580.0,107.668,107.7427,107.6494,107.6867,3580.0
2017-09-25 13:20:00,115.41,115.56,115.4,115.56,4598.0,107.6867,107.8266,107.6773,107.8266,4598.0
2017-09-25 13:25:00,115.49,115.55,115.43,115.55,5601.0,107.7613,107.8173,107.7053,107.8173,5601.0
2017-09-25 13:30:00,115.53,115.53,115.49,115.5,1501.0,107.7986,107.7986,107.7613,107.7707,1501.0
2017-09-25 13:35:00,115.47,115.51,115.44,115.45,3900.0,107.7427,107.78,107.7147,107.724,3900.0
2017-09-25 13:40:00,115.49,115.51,115.44,115.47,2200.0,107.7613,107.78,107.7147,107.7427,2200.0
2017-09-25 13:45:00,115.45,115.46,115.36,115.41,4681.0,107.724,107.7333,107.64,107.6867,4681.0
2017-09-25 13:50:00,115.42,115.54,115.42,115.52,6770.0,107.696,107.808,107.696,107.7893,6770.0
2017-09-25 13:55:00,115.47,115.5,115.43,115.49,3164.0,107.7427,107.7707,107.7053,107.7613,3164.0
2017-09-25 14:00:00,115.48,115.56,115.46,115.56,5350.0,107.752,107.8266,107.7333,107.8266,5350.0
2017-09-25 14:05:00,115.5,115.65,115.5,115.56,1931.0,107.7707,107.9106,107.7707,107.8266,1931.0
2017-09-25 14:10:00,115.58,115.59,115.53,115.53,3029.0,107.8453,107.8546,107.7986,107.7986,3029.0
2017-09-25 14:15:00,115.56,115.61,115.53,115.55,2962.0,107.8266,107.8733,107.7986,107.8173,2962.0
2017-09-25 14:20:00,115.58,115.59,115.55,115.59,1241.0,107.8453,107.8546,107.8173,107.8546,1241.0
2017-09-25 14:25:00,115.6,115.66,115.57,115.66,2779.0,107.864,107.9199,107.836,107.9199,2779.0
2017-09-25 14:30:00,115.6,115.68,115.6,115.63,2509.0,107.864,107.9386,107.864,107.892,2509.0
2017-09-25 14:35:00,115.62,115.7,115.62,115.7,1817.0,107.8826,107.9573,107.8826,107.9573,1817.0
2017-09-25 14:40:00,115.69,115.79,115.69,115.77,2078.0,107.9479,108.0412,107.9479,108.0226,2078.0
2017-09-25 14:45:00,115.79,115.83,115.73,115.74,5155.0,108.0412,108.0786,107.9853,107.9946,5155.0
2017-09-25 14:50:00,115.76,115.76,115.65,115.65,1658.0,108.0133,108.0133,107.9106,107.9106,1658.0
2017-09-25 14:55:00,115.6,115.72,115.6,115.71,2426.0,107.864,107.9759,107.864,107.9666,2426.0
2017-09-25 15:00:00,115.66,115.8,115.66,115.71,6922.0,107.9199,108.0506,107.9199,107.9666,6922.0
2017-09-25 15:05:00,115.75,115.92,115.75,115.88,4246.0,108.0039,108.1625,108.0039,108.1252,4246.0
2017-09-25 15:10:00,115.87,115.88,115.83,115.83,3218.0,108.1159,108.1252,108.0786,108.0786,3218.0
2017-09-25 15:15:00,115.88,115.88,115.81,115.81,2000.0,108.1252,108.1252,108.0599,108.0599,2000.0
2017-09-25 15:20:00,115.79,115.82,115.75,115.76,4048.0,108.0412,108.0692,108.0039,108.0133,4048.0
2017-09-25 15:25:00,115.75,115.82,115.69,115.7,6853.0,108.0039,108.0692,107.9479,107.9573,6853.0
2017-09-25 15:30:00,115.7,115.7,115.6,115.67,4260.0,107.9573,107.9573,107.864,107.9293,4260.0
2017-09-25 15:35:00,115.65,115.81,115.65,115.75,3543.0,107.9106,108.0599,107.9106,108.0039,3543.0
2017-09-25 15:40:00,115.78,115.83,115.75,115.79,7237.0,108.0319,108.0786,108.0039,108.0412,7237.0
2017-09-25 15:45:00,115.79,115.86,115.78,115.84,7850.0,108.0412,108.1066,108.0319,108.0879,7850.0
2017-09-25 15:50:00,115.81,115.81,115.63,115.68,10282.0,108.0599,108.0599,107.892,107.9386,10282.0
2017-09-25 15:55:00,115.68,115.78,115.66,115.74,37069.0,107.9386,108.0319,107.9199,107.9946,37069.0
2017-09-26 09:30:00,115.88,116.1,115.38,115.98,7715.0,108.1252,108.3305,107.6587,108.2185,7715.0
2017-09-26 09:35:00,115.88,116.19,115.88,115.91,4037.0,108.1252,108.4145,108.1252,108.1532,4037.0
2017-09-26 09:40:00,115.99,116.26,115.99,116.24,3900.0,108.2279,108.4798,108.2279,108.4611,3900.0
2017-09-26 09:45:00,116.37,116.47,116.16,116.16,5890.0,108.5824,108.6757,108.3865,108.3865,5890.0
2017-09-26 09:50:00,116.14,116.14,115.99,115.99,3786.0,108.3678,108.3678,108.2279,108.2279,3786.0
2017-09-26 09:55:00,115.96,115.97,115.74,115.8,3711.0,108.1999,108.2092,107.9946,108.0506,3711.0
2017-09-26 10:00:00,115.75,115.75,115.47,115.58,4385.0,108.0039,108.0039,107.7427,107.8453,4385.0
2017-09-26 10:05:00,115.58,115.68,115.5,115.53,5296.0,107.8453,107.9386,107.7707,107.7986,5296.0
2017-09-26 10:10:00,115.56,115.74,115.53,115.53,4900.0,107.8266,107.9946,107.7986,107.7986,4900.0
2017-09-26 10:15:00,115.49,115.5,115.17,115.25,5379.0,107.7613,107.7707,107.4627,107.5374,5379.0
2017-09-26 10:20:00,115.26,115.36,115.25,115.34,2386.0,107.5467,107.64,107.5374,107.6214,2386.0
2017-09-26 10:25:00,115.31,115.34,115.14,115.14,6391.0,107.5934,107.6214,107.4347,107.4347,6391.0
2017-09-26 10:30:00,115.12,115.32,115.12,115.31,4205.0,107.4161,107.6027,107.4161,107.5934,4205.0
2017-09-26 10:35:00,115.27,115.61,115.25,115.4,8020.0,107.556,107.8733,107.5374,107.6773,8020.0
2017-09-26 10:40:00,115.51,115.68,115.45,115.56,17145.0,107.78,107.9386,107.724,107.8266,17145.0
2017-09-26 10:45:00,115.48,115.5,115.14,115.14,4300.0,107.752,107.7707,107.4347,107.4347,4300.0
2017-09-26 10:50:00,115.09,115.17,115.06,115.13,8802.0,107.3881,107.4627,107.3601,107.4254,8802.0
2017-09-26 10:55:00,115.24,115.24,115.02,115.02,5957.0,107.5281,107.5281,107.3228,107.3228,5957.0
2017-09-26 11:00:00,115.0,115.08,114.85,115.08,6641.0,107.3041,107.3788,107.1642,107.3788,6641.0
2017-09-26 11:05:00,115.08,115.09,114.83,114.87,7050.0,107.3788,107.3881,107.1455,107.1828,7050.0
2017-09-26 11:10:00,114.83,114.91,114.76,114.88,4563.0,107.1455,107.2201,107.0802,107.1921,4563.0
2017-09-26 11:15:00,114.87,114.92,114.78,114.87,4131.0,107.1828,107.2295,107.0988,107.1828,4131.0
2017-09-26 11:20:00,114.9,114.9,114.75,114.79,3700.0,107.2108,107.2108,107.0708,107.1082,3700.0
2017-09-26 11:25:00,114.81,114.84,114.6,114.75,2824.0,107.1268,107.1548,106.9309,107.0708,2824.0
2017-09-26 11:30:00,114.73,114.77,114.64,114.69,5050.0,107.0522,107.0895,106.9682,107.0149,5050.0
2017-09-26 11:35:00,114.75,114.77,114.62,114.75,12945.0,107.0708,107.0895,106.9495,107.0708,12945.0
2017-09-26 11:40:00,114.77,115.03,114.74,115.0,14781.0,107.0895,107.3321,107.0615,107.3041,14781.0
2017-09-26 11:45:00,114.93,115.05,114.92,114.93,11356.0,107.2388,107.3508,107.2295,107.2388,11356.0
2017-09-26 11:50:00,114.93,114.96,114.86,114.95,3408.0,107.2388,107.2668,107.1735,107.2575,3408.0
2017-09-26 11:55:00,114.99,115.14,114.98,115.14,7100.0,107.2948,107.4347,107.2855,107.4347,7100.0
2017-09-26 12:00:00,115.28,115.28,115.05,115.13,6730.0,107.5654,107.5654,107.3508,107.4254,6730.0
2017-09-26 12:05:00,115.17,115.42,115.17,115.42,7922.0,107.4627,107.696,107.4627,107.696,7922.0
2017-09-26 12:10:00,115.43,115.47,115.29,115.42,3751.0,107.7053,107.7427,107.5747,107.696,3751.0
2017-09-26 12:15:00,115.44,115.6,115.41,115.6,8484.0,107.7147,107.864,107.6867,107.864,8484.0
2017-09-26 12:20:00,115.61,115.66,115.34,115.35,4700.0,107.8733,107.9199,107.6214,107.6307,4700.0
2017-09-26 12:25:00,115.39,115.54,115.28,115.5,1902.0,107.668,107.808,107.5654,107.7707,1902.0
2017-09-26 12:30:00,115.48,115.49,115.45,115.45,600.0,107.752,107.7613,107.724,107.724,600.0
2017-09-26 12:35:00,115.45,115.53,115.45,115.45,1514.0,107.724,107.7986,107.724,107.724,1514.0
2017-09-26 12:40:00,115.43,115.69,115.43,115.69,1803.0,107.7053,107.9479,107.7053,107.9479,1803.0
2017-09-26 12:45:00,115.73,115.73,115.64,115.73,5090.0,107.9853,107.9853,107.9013,107.9853,5090.0
2017-09-26 12:50:00,115.71,115.71,115.57,115.63,2443.0,107.9666,107.9666,107.836,107.892,2443.0
2017-09-26 12:55:00,115.61,115.62,115.59,115.6,2478.0,107.8733,107.8826,107.8546,107.864,2478.0
2017-09-26 13:00:00,115.59,115.69,115.59,115.67,2361.0,107.8546,107.9479,107.8546,107.9293,2361.0
2017-09-26 13:05:00,115.64,115.76,115.64,115.76,800.0,107.9013,108.0133,107.9013,108.0133,800.0
2017-09-26 13:10:00,115.78,115.81,115.68,115.68,1500.0,108.0319,108.0599,107.9386,107.9386,1500.0
2017-09-26 13:15:00,115.75,115.79,115.68,115.72,1682.0,108.0039,108.0412,107.9386,107.9759,1682.0
2017-09-26 13:20:00,115.76,115.76,115.64,115.64,1100.0,108.0133,108.0133,107.9013,107.9013,1100.0
2017-09-26 13:25:00,115.71,115.81,115.71,115.78,3900.0,107.9666,108.0599,107.9666,108.0319,3900.0
2017-09-26 13:30:00,115.78,115.99,115.78,115.97,1857.0,108.0319,108.2279,108.0319,108.2092,1857.0
2017-09-26 13:35:00,116.07,116.07,116.01,116.07,600.0,108.3025,108.3025,108.2465,108.3025,600.0
2017-09-26 13:40:00,116.07,116.07,115.98,116.01,2501.0,108.3025,108.3025,108.2185,108.2465,2501.0
2017-09-26 13:45:00,116.08,116.09,116.04,116.06,1426.0,108.3118,108.3212,108.2745,108.2932,1426.0
2017-09-26 13:50:00,116.03,116.07,116.01,116.01,2772.0,108.2652,108.3025,108.2465,108.2465,2772.0
2017-09-26 13:55:00,116.09,116.13,116.08,116.13,2665.0,108.3212,108.3585,108.3118,108.3585,2665.0
2017-09-26 14:00:00,116.12,116.25,116.12,116.19,4100.0,108.3492,108.4705,108.3492,108.4145,4100.0
2017-09-26 14:05:00,116.25,116.26,116.14,116.18,5300.0,108.4705,108.4798,108.3678,108.4051,5300.0
2017-09-26 14:10:00,116.16,116.27,116.16,116.27,2219.0,108.3865,108.4891,108.3865,108.4891,2219.0
2017-09-26 14:15:00,116.22,116.23,116.19,116.23,1401.0,108.4425,108.4518,108.4145,108.4518,1401.0
2017-09-26 14:20:00,116.27,116.42,116.25,116.39,8537.0,108.4891,108.6291,108.4705,108.6011,8537.0
2017-09-26 14:25:00,116.35,116.35,116.25,116.33,1439.0,108.5638,108.5638,108.4705,108.5451,1439.0
2017-09-26 14:30:00,116.31,116.4,116.31,116.37,708.0,108.5264,108.6104,108.5264,108.5824,708.0
2017-09-26 14:35:00,116.32,116.38,116.32,116.36,2400.0,108.5358,108.5918,108.5358,108.5731,2400.0
2017-09-26 14:40:00,116.37,116.4,116.32,116.37,1835.0,108.5824,108.6104,108.5358,108.5824,1835.0
2017-09-26 14:45:00,116.41,116.44,116.39,116.42,3922.0,108.6198,108.6477,108.6011,108.6291,3922.0
2017-09-26 14:50:00,116.43,116.47,116.4,116.42,2579.0,108.6384,108.6757,108.6104,108.6291,2579.0
2017-09-26 14:55:00,116.4,116.4,116.3,116.34,3531.0,108.6104,108.6104,108.5171,108.5544,3531.0
2017-09-26 15:00:00,116.32,116.37,116.32,116.37,2220.0,108.5358,108.5824,108.5358,108.5824,2220.0
2017-09-26 15:05:00,116.37,116.37,116.33,116.34,1100.0,108.5824,108.5824,108.5451,108.5544,1100.0
2017-09-26 15:10:00,116.33,116.38,116.29,116.38,4800.0,108.5451,108.5918,108.5078,108.5918,4800.0
2017-09-26 15:15:00,116.38,116.45,116.38,116.44,6509.0,108.5918,108.6571,108.5918,108.6477,6509.0
2017-09-26 15:20:00,116.45,116.49,116.4,116.42,4900.0,108.6571,108.6944,108.6104,108.6291,4900.0
2017-09-26 15:25:00,116.41,116.41,116.31,116.33,3700.0,108.6198,108.6198,108.5264,108.5451,3700.0
2017-09-26 15:30:00,116.35,116.37,116.22,116.23,10091.0,108.5638,108.5824,108.4425,108.4518,10091.0
2017-09-26 15:35:00,116.23,116.26,116.13,116.15,11157.0,108.4518,108.4798,108.3585,108.3772,11157.0
2017-09-26 15:40:00,116.15,116.19,116.1,116.1,8997.0,108.3772,108.4145,108.3305,108.3305,8997.0
2017-09-26 15:45:00,116.09,116.18,116.01,116.01,12833.0,108.3212,108.4051,108.2465,108.2465,12833.0
2017-09-26 15:50:00,116.02,116.04,115.91,115.93,19338.0,108.2559,108.2745,108.1532,108.1719,19338.0
2017-09-26 15:55:00,115.92,115.98,115.84,115.89,40125.0,108.1625,108.2185,108.0879,108.1346,40125.0
2017-09-27 09:30:00,116.31,116.71,116.14,116.71,9149.0,108.5264,108.8997,108.3678,108.8997,9149.0
2017-09-27 09:35:00,116.74,117.09,116.62,117.09,4519.0,108.9277,109.2542,108.8157,109.2542,4519.0
2017-09-27 09:40:00,116.95,116.95,116.39,116.39,1724.0,109.1236,109.1236,108.6011,108.6011,1724.0
2017-09-27 09:45:00,116.67,116.67,116.06,116.1,6108.0,108.8624,108.8624,108.2932,108.3305,6108.0
2017-09-27 09:50:00,116.11,116.49,116.11,116.41,2300.0,108.3398,108.6944,108.3398,108.6198,2300.0
2017-09-27 09:55:00,116.48,116.48,116.21,116.27,5544.0,108.6851,108.6851,108.4331,108.4891,5544.0
2017-09-27 10:00:00,116.3,116.3,116.14,116.14,1000.0,108.5171,108.5171,108.3678,108.3678,1000.0
2017-09-27 10:05:00,116.21,116.27,116.14,116.15,2873.0,108.4331,108.4891,108.3678,108.3772,2873.0
2017-09-27 10:10:00,116.25,116.33,116.2,116.2,2936.0,108.4705,108.5451,108.4238,108.4238,2936.0
2017-09-27 10:15:00,116.3,116.55,116.26,116.55,4700.0,108.5171,108.7504,108.4798,108.7504,4700.0
2017-09-27 10:20:00,116.55,116.68,116.5,116.68,4100.0,108.7504,108.8717,108.7037,108.8717,4100.0
2017-09-27 10:25:00,116.6,116.75,116.45,116.59,5885.0,108.797,108.937,108.6571,108.7877,5885.0
2017-09-27 10:30:00,116.5,116.57,116.4,116.5,4003.0,108.7037,108.769,108.6104,108.7037,4003.0
2017-09-27 10:35:00,116.43,116.47,116.22,116.3,7682.0,108.6384,108.6757,108.4425,108.5171,7682.0
2017-09-27 10:40:00,116.25,116.32,116.18,116.32,5863.0,108.4705,108.5358,108.4051,108.5358,5863.0
2017-09-27 10:45:00,116.39,116.63,116.39,116.5,8542.0,108.6011,108.825,108.6011,108.7037,8542.0
2017-09-27 10:50:00,116.51,116.59,116.37,116.37,3017.0,108.7131,108.7877,108.5824,108.5824,3017.0
2017-09-27 10:55:00,116.45,116.68,116.41,116.62,8469.0,108.6571,108.8717,108.6198,108.8157,8469.0
2017-09-27 11:00:00,116.65,116.9,116.65,116.82,7685.0,108.8437,109.077,108.8437,109.0023,7685.0
2017-09-27 11:05:00,116.83,117.06,116.83,117.03,14353.0,109.0116,109.2263,109.0116,109.1983,14353.0
2017-09-27 11:10:00,117.01,117.2,117.0,117.13,9400.0,109.1796,109.3569,109.1703,109.2916,9400.0
2017-09-27 11:15:00,117.15,117.22,116.95,116.95,4719.0,109.3102,109.3755,109.1236,109.1236,4719.0
2017-09-27 11:20:00,116.92,117.03,116.85,116.85,2499.0,109.0956,109.1983,109.0303,109.0303,2499.0
2017-09-27 11:25:00,116.94,117.16,116.94,117.16,6941.0,109.1143,109.3196,109.1143,109.3196,6941.0
2017-09-27 11:30:00,117.21,117.23,117.12,117.13,2705.0,109.3662,109.3849,109.2822,109.2916,2705.0
2017-09-27 11:35:00,117.15,117.38,117.14,117.38,1501.0,109.3102,109.5248,109.3009,109.5248,1501.0
2017-09-27 11:40:00,117.37,117.78,117.37,117.78,5951.0,109.5155,109.8981,109.5155,109.8981,5951.0
2017-09-27 11:45:00,117.72,117.79,117.53,117.53,4837.0,109.8421,109.9074,109.6648,109.6648,4837.0
2017-09-27 11:50:00,117.53,117.84,117.45,117.84,7653.0,109.6648,109.9541,109.5902,109.9541,7653.0
2017-09-27 11:55:00,117.78,117.88,117.69,117.82,7111.0,109.8981,109.9914,109.8141,109.9354,7111.0
2017-09-27 12:00:00,117.87,117.97,117.68,117.68,15864.0,109.9821,110.0754,109.8048,109.8048,15864.0
2017-09-27 12:05:00,117.62,117.8,117.6,117.68,4763.0,109.7488,109.9167,109.7301,109.8048,4763.0
2017-09-27 12:10:00,117.6,117.7,117.58,117.67,6726.0,109.7301,109.8234,109.7115,109.7954,6726.0
2017-09-27 12:15:00,117.67,117.76,117.67,117.74,3586.0,109.7954,109.8794,109.7954,109.8607,3586.0
2017-09-27 12:20:00,117.76,117.86,117.74,117.79,3550.0,109.8794,109.9727,109.8607,109.9074,3550.0
2017-09-27 12:25:00,117.83,117.9,117.83,117.9,700.0,109.9447,110.01,109.9447,110.01,700.0
2017-09-27 12:30:00,117.87,118.0,117.78,118.0,4413.0,109.9821,110.1034,109.8981,110.1034,4413.0
2017-09-27 12:35:00,117.97,117.97,117.83,117.84,4000.0,110.0754,110.0754,109.9447,109.9541,4000.0
2017-09-27 12:40:00,117.86,118.04,117.85,118.01,12645.0,109.9727,110.1407,109.9634,110.1127,12645.0
2017-09-27 12:45:00,118.03,118.12,117.92,118.05,7576.0,110.1313,110.2153,110.0287,110.15,7576.0
2017-09-27 12:50:00,118.05,118.06,117.92,117.99,2818.0,110.15,110.1593,110.0287,110.094,2818.0
2017-09-27 12:55:00,117.97,118.39,117.91,118.33,27021.0,110.0754,110.4673,110.0194,110.4113,27021.0
2017-09-27 13:00:00,118.32,118.59,118.26,118.53,5898.0,110.4019,110.6539,110.346,110.5979,5898.0
2017-09-27 13:05:00,118.58,118.59,118.37,118.41,19316.0,110.6445,110.6539,110.4486,110.4859,19316.0
2017-09-27 13:10:00,118.39,118.54,118.39,118.54,3293.0,110.4673,110.6072,110.4673,110.6072,3293.0
2017-09-27 13:15:00,118.54,118.66,118.41,118.66,16892.0,110.6072,110.7192,110.4859,110.7192,16892.0
2017-09-27 13:20:00,118.68,119.29,118.53,119.27,26940.0,110.7378,111.307,110.5979,111.2884,26940.0
2017-09-27 13:25:00,119.23,119.23,119.01,119.06,4075.0,111.251,111.251,111.0458,111.0924,4075.0
2017-09-27 13:30:00,119.09,119.24,119.04,119.22,10951.0,111.1204,111.2604,111.0738,111.2417,10951.0
2017-09-27 13:35:00,119.25,119.25,119.15,119.18,4687.0,111.2697,111.2697,111.1764,111.2044,4687.0
2017-09-27 13:40:00,119.25,119.6,119.23,119.55,16401.0,111.2697,111.5963,111.251,111.5496,16401.0
2017-09-27 13:45:00,119.49,119.7,119.49,119.7,10430.0,111.4936,111.6896,111.4936,111.6896,10430.0
2017-09-27 13:50:00,119.66,119.92,119.64,119.84,9581.0,111.6523,111.8949,111.6336,111.8202,9581.0
2017-09-27 13:55:00,119.84,120.1,119.83,120.07,18238.0,111.8202,112.0628,111.8109,112.0348,18238.0
2017-09-27 14:00:00,120.05,120.05,119.8,119.85,20693.0,112.0162,112.0162,111.7829,111.8295,20693.0
2017-09-27 14:05:00,119.85,119.96,119.67,119.68,20513.0,111.8295,111.9322,111.6616,111.6709,20513.0
2017-09-27 14:10:00,119.75,119.82,119.65,119.65,16746.0,111.7362,111.8016,111.6429,111.6429,16746.0
2017-09-27 14:15:00,119.64,119.79,119.55,119.69,15457.0,111.6336,111.7736,111.5496,111.6803,15457.0
2017-09-27 14:20:00,119.67,119.69,119.08,119.09,7194.0,111.6616,111.6803,111.1111,111.1204,7194.0
2017-09-27 14:25:00,119.08,119.3,119.04,119.28,8450.0,111.1111,111.3164,111.0738,111.2977,8450.0
2017-09-27 14:30:00,119.32,119.34,119.02,119.02,10104.0,111.335,111.3537,111.0551,111.0551,10104.0
2017-09-27 14:35:00,119.03,119.04,118.91,119.0,6943.0,111.0644,111.0738,110.9525,111.0364,6943.0
2017-09-27 14:40:00,119.0,119.12,118.96,119.12,4707.0,111.0364,111.1484,110.9991,111.1484,4707.0
2017-09-27 14:45:00,119.1,119.18,119.1,119.16,5202.0,111.1297,111.2044,111.1297,111.1857,5202.0
2017-09-27 14:50:00,119.12,119.39,119.1,119.39,9968.0,111.1484,111.4003,111.1297,111.4003,9968.0
2017-09-27 14:55:00,119.34,119.37,119.26,119.31,3139.0,111.3537,111.3817,111.279,111.3257,3139.0
2017-09-27 15:00:00,119.3,119.37,119.21,119.22,7980.0,111.3164,111.3817,111.2324,111.2417,7980.0
2017-09-27 15:05:00,119.21,119.31,119.18,119.31,6100.0,111.2324,111.3257,111.2044,111.3257,6100.0
2017-09-27 15:10:00,119.28,119.36,119.26,119.36,12250.0,111.2977,111.3723,111.279,111.3723,12250.0
2017-09-27 15:15:00,119.36,119.53,119.32,119.53,13016.0,111.3723,111.531,111.335,111.531,13016.0
2017-09-27 15:20:00,119.52,119.53,119.46,119.49,13788.0,111.5216,111.531,111.4656,111.4936,13788.0
2017-09-27 15:25:00,119.47,119.47,119.34,119.36,8047.0,111.475,111.475,111.3537,111.3723,8047.0
2017-09-27 15:30:00,119.36,119.42,119.29,119.41,17256.0,111.3723,111.4283,111.307,111.419,17256.0
2017-09-27 15:35:00,119.4,119.41,119.3,119.3,22172.0,111.4097,111.419,111.3164,111.3164,22172.0
2017-09-27 15:40:00,119.31,119.32,118.88,118.92,37216.0,111.3257,111.335,110.9245,110.9618,37216.0
2017-09-27 15:45:00,118.88,118.89,118.69,118.75,34577.0,110.9245,110.9338,110.7472,110.8032,34577.0
2017-09-27 15:50:00,118.76,118.87,118.74,118.84,23235.0,110.8125,110.9151,110.7938,110.8871,23235.0
2017-09-27 15:55:00,118.86,118.88,118.73,118.85,61285.0,110.9058,110.9245,110.7845,110.8965,61285.0
2017-09-28 09:30:00,118.96,119.16,118.96,119.08,14573.0,110.9991,111.1857,110.9991,111.1111,14573.0
2017-09-28 09:35:00,119.08,119.34,119.08,119.24,5850.0,111.1111,111.3537,111.1111,111.2604,5850.0
2017-09-28 09:40:00,119.15,119.27,118.9,119.27,6969.0,111.1764,111.2884,110.9431,111.2884,6969.0
2017-09-28 09:45:00,119.27,119.38,119.02,119.2,6273.0,111.2884,111.391,111.0551,111.223,6273.0
2017-09-28 09:50:00,119.21,119.48,119.16,119.48,5390.0,111.2324,111.4843,111.1857,111.4843,5390.0
2017-09-28 09:55:00,119.38,119.48,119.11,119.36,8399.0,111.391,111.4843,111.1391,111.3723,8399.0
2017-09-28 10:00:00,119.44,119.67,119.29,119.38,7340.0,111.447,111.6616,111.307,111.391,7340.0
2017-09-28 10:05:00,119.29,119.9,119.2,119.82,15438.0,111.307,111.8762,111.223,111.8016,15438.0
2017-09-28 10:10:00,119.88,120.06,119.7,119.87,47617.0,111.8575,112.0255,111.6896,111.8482,47617.0
2017-09-28 10:15:00,119.9,119.92,119.42,119.47,65400.0,111.8762,111.8949,111.4283,111.475,65400.0
2017-09-28 10:20:00,119.38,119.42,118.98,118.98,21120.0,111.391,111.4283,111.0178,111.0178,21120.0
2017-09-28 10:25:00,118.97,119.42,118.93,119.38,8440.0,111.0084,111.4283,110.9711,111.391,8440.0
2017-09-28 10:30:00,119.37,119.4,119.16,119.16,3600.0,111.3817,111.4097,111.1857,111.1857,3600.0
2017-09-28 10:35:00,119.19,119.4,119.19,119.27,20945.0,111.2137,111.4097,111.2137,111.2884,20945.0
2017-09-28 10:40:00,119.27,119.48,119.26,119.47,32522.0,111.2884,111.4843,111.279,111.475,32522.0
2017-09-28 10:45:00,119.5,119.79,119.45,119.49,8637.0,111.503,111.7736,111.4563,111.4936,8637.0
2017-09-28 10:50:00,119.58,119.82,119.57,119.66,11453.0,111.5776,111.8016,111.5683,111.6523,11453.0
2017-09-28 10:55:00,119.62,119.78,119.56,119.67,6896.0,111.6149,111.7642,111.559,111.6616,6896.0
2017-09-28 11:00:00,119.59,119.84,119.51,119.71,30483.0,111.5869,111.8202,111.5123,111.6989,30483.0
2017-09-28 11:05:00,119.72,119.77,119.67,119.73,13944.0,111.7082,111.7549,111.6616,111.7176,13944.0
2017-09-28 11:10:00,119.7,119.83,119.67,119.78,2700.0,111.6896,111.8109,111.6616,111.7642,2700.0
2017-09-28 11:15:00,119.77,120.07,119.76,120.01,16004.0,111.7549,112.0348,111.7456,111.9788,16004.0
2017-09-28 11:20:00,120.04,120.19,120.04,120.18,9372.0,112.0068,112.1468,112.0068,112.1375,9372.0
2017-09-28 11:25:00,120.21,120.23,120.11,120.19,4650.0,112.1655,112.1841,112.0721,112.1468,4650.0
2017-09-28 11:30:00,120.23,120.36,120.16,120.16,7950.0,112.1841,112.3054,112.1188,112.1188,7950.0
2017-09-28 11:35:00,120.21,120.21,119.91,120.02,7915.0,112.1655,112.1655,111.8855,111.9882,7915.0
2017-09-28 11:40:00,120.01,120.05,119.95,119.99,5573.0,111.9788,112.0162,111.9229,111.9602,5573.0
2017-09-28 11:45:00,119.97,120.12,119.96,120.0,3550.0,111.9415,112.0815,111.9322,111.9695,3550.0
2017-09-28 11:50:00,119.96,120.06,119.94,120.02,7611.0,111.9322,112.0255,111.9135,111.9882,7611.0
2017-09-28 11:55:00,119.97,120.02,119.9,119.95,6035.0,111.9415,111.9882,111.8762,111.9229,6035.0
2017-09-28 12:00:00,120.0,120.29,120.0,120.25,5340.0,111.9695,112.2401,111.9695,112.2028,5340.0
2017-09-28 12:05:00,120.29,120.29,120.06,120.09,4200.0,112.2401,112.2401,112.0255,112.0535,4200.0
2017-09-28 12:10:00,120.08,120.2,120.08,120.11,1700.0,112.0442,112.1561,112.0442,112.0721,1700.0
2017-09-28 12:15:00,120.12,120.22,120.07,120.2,2525.0,112.0815,112.1748,112.0348,112.1561,2525.0
2017-09-28 12:20:00,120.15,120.15,119.89,119.96,4318.0,112.1095,112.1095,111.8669,111.9322,4318.0
2017-09-28 12:25:00,120.03,120.13,120.02,120.13,3599.0,111.9975,112.0908,111.9882,112.0908,3599.0
2017-09-28 12:30:00,120.14,120.14,119.86,119.86,52752.0,112.1001,112.1001,111.8389,111.8389,52752.0
2017-09-28 12:35:00,119.9,119.91,119.81,119.81,2935.0,111.8762,111.8855,111.7922,111.7922,2935.0
2017-09-28 12:40:00,119.75,119.84,119.68,119.83,5297.0,111.7362,111.8202,111.6709,111.8109,5297.0
2017-09-28 12:45:00,119.86,119.86,119.67,119.69,2740.0,111.8389,111.8389,111.6616,111.6803,2740.0
2017-09-28 12:50:00,119.68,119.78,119.67,119.78,1300.0,111.6709,111.7642,111.6616,111.7642,1300.0
2017-09-28 12:55:00,119.78,119.85,119.76,119.78,6250.0,111.7642,111.8295,111.7456,111.7642,6250.0
2017-09-28 13:00:00,119.79,119.89,119.77,119.85,1500.0,111.7736,111.8669,111.7549,111.8295,1500.0
2017-09-28 13:05:00,119.81,119.84,119.64,119.64,3035.0,111.7922,111.8202,111.6336,111.6336,3035.0
2017-09-28 13:10:00,119.66,119.89,119.66,119.89,3703.0,111.6523,111.8669,111.6523,111.8669,3703.0
2017-09-28 13:15:00,119.89,119.9,119.78,119.79,5283.0,111.8669,111.8762,111.7642,111.7736,5283.0
2017-09-28 13:20:00,119.76,119.81,119.69,119.81,2300.0,111.7456,111.7922,111.6803,111.7922,2300.0
2017-09-28 13:25:00,119.82,119.9,119.7,119.7,15914.0,111.8016,111.8762,111.6896,111.6896,15914.0
2017-09-28 13:30:00,119.7,119.8,119.7,119.74,1800.0,111.6896,111.7829,111.6896,111.7269,1800.0
2017-09-28 13:35:00,119.74,119.82,119.73,119.81,9986.0,111.7269,111.8016,111.7176,111.7922,9986.0
2017-09-28 13:40:00,119.82,119.85,119.77,119.77,4500.0,111.8016,111.8295,111.7549,111.7549,4500.0
2017-09-28 13:45:00,119.77,119.8,119.75,119.76,3777.0,111.7549,111.7829,111.7362,111.7456,3777.0
2017-09-28 13:50:00,119.73,119.84,119.73,119.83,3300.0,111.7176,111.8202,111.7176,111.8109,3300.0
2017-09-28 13:55:00,119.83,119.85,119.76,119.77,2500.0,111.8109,111.8295,111.7456,111.7549,2500.0
2017-09-28 14:00:00,119.79,119.81,119.57,119.6,5389.0,111.7736,111.7922,111.5683,111.5963,5389.0
2017-09-28 14:05:00,119.57,119.73,119.56,119.72,4148.0,111.5683,111.7176,111.559,111.7082,4148.0
2017-09-28 14:10:00,119.73,119.78,119.73,119.76,1100.0,111.7176,111.7642,111.7176,111.7456,1100.0
2017-09-28 14:15:00,119.78,119.78,119.61,119.66,7336.0,111.7642,111.7642,111.6056,111.6523,7336.0
2017-09-28 14:20:00,119.59,119.65,119.52,119.62,4501.0,111.5869,111.6429,111.5216,111.6149,4501.0
2017-09-28 14:25:00,119.58,119.77,119.58,119.67,4817.0,111.5776,111.7549,111.5776,111.6616,4817.0
2017-09-28 14:30:00,119.66,119.71,119.63,119.69,4591.0,111.6523,111.6989,111.6243,111.6803,4591.0
2017-09-28 14:35:00,119.68,119.68,119.57,119.57,2902.0,111.6709,111.6709,111.5683,111.5683,2902.0
2017-09-28 14:40:00,119.58,119.69,119.57,119.69,5382.0,111.5776,111.6803,111.5683,111.6803,5382.0
2017-09-28 14:45:00,119.67,119.67,119.3,119.3,8675.0,111.6616,111.6616,111.3164,111.3164,8675.0
2017-09-28 14:50:00,119.3,119.34,119.1,119.16,8877.0,111.3164,111.3537,111.1297,111.1857,8877.0
2017-09-28 14:55:00,119.23,119.32,119.1,119.1,5804.0,111.251,111.335,111.1297,111.1297,5804.0
2017-09-28 15:00:00,119.19,119.19,119.02,119.09,9840.0,111.2137,111.2137,111.0551,111.1204,9840.0
2017-09-28 15:05:00,119.1,119.22,119.04,119.21,8848.0,111.1297,111.2417,111.0738,111.2324,8848.0
2017-09-28 15:10:00,119.24,119.25,119.15,119.16,4947.0,111.2604,111.2697,111.1764,111.1857,4947.0
2017-09-28 15:15:00,119.16,119.26,119.16,119.26,9833.0,111.1857,111.279,111.1857,111.279,9833.0
2017-09-28 15:20:00,119.27,119.28,119.2,119.24,6558.0,111.2884,111.2977,111.223,111.2604,6558.0
2017-09-28 15:25:00,119.23,119.24,119.16,119.23,5867.0,111.251,111.2604,111.1857,111.251,5867.0
2017-09-28 15:30:00,119.23,119.23,119.17,119.19,6007.0,111.251,111.251,111.1951,111.2137,6007.0
2017-09-28 15:35:00,119.18,119.22,119.13,119.17,11553.0,111.2044,111.2417,111.1577,111.1951,11553.0
2017-09-28 15:40:00,119.17,119.18,119.12,119.15,13062.0,111.1951,111.2044,111.1484,111.1764,13062.0
2017-09-28 15:45:00,119.14,119.17,119.01,119.03,17972.0,111.1671,111.1951,111.0458,111.0644,17972.0
2017-09-28 15:50:00,119.05,119.12,118.97,119.06,33652.0,111.0831,111.1484,111.0084,111.0924,33652.0
2017-09-28 15:55:00,119.07,119.17,119.01,119.1,47106.0,111.1017,111.1951,111.0458,111.1297,47106.0
2017-09-29 09:30:00,119.19,119.19,119.09,119.09,8364.0,111.2137,111.2137,111.1204,111.1204,8364.0
2017-09-29 09:35:00,119.12,119.12,118.54,118.76,6838.0,111.1484,111.1484,110.6072,110.8125,6838.0
2017-09-29 09:40:00,118.72,118.97,118.44,118.55,13639.0,110.7752,111.0084,110.5139,110.6165,13639.0
2017-09-29 09:45:00,118.62,118.9,118.59,118.76,5941.0,110.6819,110.9431,110.6539,110.8125,5941.0
2017-09-29 09:50:00,118.91,118.91,118.59,118.59,3617.0,110.9525,110.9525,110.6539,110.6539,3617.0
2017-09-29 09:55:00,118.57,118.65,118.5,118.65,3820.0,110.6352,110.7099,110.5699,110.7099,3820.0
2017-09-29 10:00:00,118.51,118.64,118.33,118.64,8594.0,110.5792,110.7005,110.4113,110.7005,8594.0
2017-09-29 10:05:00,118.56,118.92,118.56,118.92,10919.0,110.6259,110.9618,110.6259,110.9618,10919.0
2017-09-29 10:10:00,118.9,118.9,118.73,118.8,3521.0,110.9431,110.9431,110.7845,110.8498,3521.0
2017-09-29 10:15:00,118.8,119.03,118.76,118.89,5379.0,110.8498,111.0644,110.8125,110.9338,5379.0
2017-09-29 10:20:00,118.83,119.17,118.83,119.02,4200.0,110.8778,111.1951,110.8778,111.0551,4200.0
2017-09-29 10:25:00,118.94,119.1,118.94,119.07,5998.0,110.9804,111.1297,110.9804,111.1017,5998.0
2017-09-29 10:30:00,119.0,119.31,118.99,119.31,3200.0,111.0364,111.3257,111.0271,111.3257,3200.0
2017-09-29 10:35:00,119.29,119.41,119.21,119.41,5336.0,111.307,111.419,111.2324,111.419,5336.0
2017-09-29 10:40:00,119.4,119.41,119.2,119.27,2100.0,111.4097,111.419,111.223,111.2884,2100.0
2017-09-29 10:45:00,119.4,119.43,119.01,119.01,10318.0,111.4097,111.4377,111.0458,111.0458,10318.0
2017-09-29 10:50:00,119.0,119.17,119.0,119.17,1900.0,111.0364,111.1951,111.0364,111.1951,1900.0
2017-09-29 10:55:00,119.32,119.34,119.22,119.28,2010.0,111.335,111.3537,111.2417,111.2977,2010.0
2017-09-29 11:00:00,119.27,119.47,119.21,119.38,3471.0,111.2884,111.475,111.2324,111.391,3471.0
2017-09-29 11:05:00,119.46,119.57,119.45,119.45,6205.0,111.4656,111.5683,111.4563,111.4563,6205.0
2017-09-29 11:10:00,119.53,119.55,119.15,119.33,4700.0,111.531,111.5496,111.1764,111.3443,4700.0
2017-09-29 11:15:00,119.32,119.52,119.31,119.43,9752.0,111.335,111.5216,111.3257,111.4377,9752.0
2017-09-29 11:20:00,119.42,119.5,119.35,119.43,4247.0,111.4283,111.503,111.363,111.4377,4247.0
2017-09-29 11:25:00,119.34,119.34,119.19,119.21,2250.0,111.3537,111.3537,111.2137,111.2324,2250.0
2017-09-29 11:30:00,119.29,119.31,119.03,119.03,6400.0,111.307,111.3257,111.0644,111.0644,6400.0
2017-09-29 11:35:00,119.08,119.11,119.0,119.11,3762.0,111.1111,111.1391,111.0364,111.1391,3762.0
2017-09-29 11:40:00,119.22,119.33,119.19,119.19,6433.0,111.2417,111.3443,111.2137,111.2137,6433.0
2017-09-29 11:45:00,119.2,119.23,119.16,119.18,1844.0,111.223,111.251,111.1857,111.2044,1844.0
2017-09-29 11:50:00,119.21,119.24,119.14,119.16,3061.0,111.2324,111.2604,111.1671,111.1857,3061.0
2017-09-29 11:55:00,119.18,119.23,119.12,119.14,5370.0,111.2044,111.251,111.1484,111.1671,5370.0
2017-09-29 12:00:00,119.15,119.15,118.75,118.98,7983.0,111.1764,111.1764,110.8032,111.0178,7983.0
2017-09-29 12:05:00,118.98,119.16,118.95,119.01,4604.0,111.0178,111.1857,110.9898,111.0458,4604.0
2017-09-29 12:10:00,119.0,119.11,118.89,119.08,2840.0,111.0364,111.1391,110.9338,111.1111,2840.0
2017-09-29 12:15:00,119.11,119.18,119.05,119.1,2343.0,111.1391,111.2044,111.0831,111.1297,2343.0
2017-09-29 12:20:00,119.14,119.23,119.11,119.18,3567.0,111.1671,111.251,111.1391,111.2044,3567.0
2017-09-29 12:25:00,119.18,119.2,119.1,119.2,2051.0,111.2044,111.223,111.1297,111.223,2051.0
2017-09-29 12:30:00,119.19,119.25,119.12,119.23,3300.0,111.2137,111.2697,111.1484,111.251,3300.0
2017-09-29 12:35:00,119.25,119.5,119.22,119.28,13603.0,111.2697,111.503,111.2417,111.2977,13603.0
2017-09-29 12:40:00,119.3,119.43,119.27,119.39,5711.0,111.3164,111.4377,111.2884,111.4003,5711.0
2017-09-29 12:45:00,119.42,119.55,119.37,119.4,4273.0,111.4283,111.5496,111.3817,111.4097,4273.0
2017-09-29 12:50:00,119.4,119.42,119.35,119.38,1407.0,111.4097,111.4283,111.363,111.391,1407.0
2017-09-29 12:55:00,119.35,119.39,119.31,119.32,1900.0,111.363,111.4003,111.3257,111.335,1900.0
2017-09-29 13:00:00,119.33,119.45,119.24,119.29,6130.0,111.3443,111.4563,111.2604,111.307,6130.0
2017-09-29 13:05:00,119.3,119.33,119.27,119.33,2400.0,111.3164,111.3443,111.2884,111.3443,2400.0
2017-09-29 13:10:00,119.41,119.41,119.34,119.41,1050.0,111.419,111.419,111.3537,111.419,1050.0
2017-09-29 13:15:00,119.41,119.56,119.41,119.56,3277.0,111.419,111.559,111.419,111.559,3277.0
2017-09-29 13:20:00,119.58,119.7,119.54,119.64,4923.0,111.5776,111.6896,111.5403,111.6336,4923.0
2017-09-29 13:25:00,119.66,119.78,119.61,119.73,1902.0,111.6523,111.7642,111.6056,111.7176,1902.0
2017-09-29 13:30:00,119.79,119.79,119.43,119.46,5883.0,111.7736,111.7736,111.4377,111.4656,5883.0
2017-09-29 13:35:00,119.49,119.59,119.47,119.56,2709.0,111.4936,111.5869,111.475,111.559,2709.0
2017-09-29 13:40:00,119.6,119.64,119.51,119.63,4156.0,111.5963,111.6336,111.5123,111.6243,4156.0
2017-09-29 13:45:00,119.69,119.69,119.56,119.57,4833.0,111.6803,111.6803,111.559,111.5683,4833.0
2017-09-29 13:50:00,119.59,119.6,119.52,119.57,2300.0,111.5869,111.5963,111.5216,111.5683,2300.0
2017-09-29 13:55:00,119.57,119.57,119.4,119.43,4396.0,111.5683,111.5683,111.4097,111.4377,4396.0
2017-09-29 14:00:00,119.45,119.45,119.27,119.27,1753.0,111.4563,111.4563,111.2884,111.2884,1753.0
2017-09-29 14:05:00,119.28,119.37,119.22,119.34,4527.0,111.2977,111.3817,111.2417,111.3537,4527.0
2017-09-29 14:10:00,119.36,119.5,119.33,119.5,1730.0,111.3723,111.503,111.3443,111.503,1730.0
2017-09-29 14:15:00,119.48,119.52,119.32,119.32,4281.0,111.4843,111.5216,111.335,111.335,4281.0
2017-09-29 14:20:00,119.35,119.67,119.35,119.62,7142.0,111.363,111.6616,111.363,111.6149,7142.0
2017-09-29 14:25:00,119.64,119.71,119.46,119.46,8731.0,111.6336,111.6989,111.4656,111.4656,8731.0
2017-09-29 14:30:00,119.45,119.48,119.29,119.29,6419.0,111.4563,111.4843,111.307,111.307,6419.0
2017-09-29 14:35:00,119.28,119.28,119.15,119.2,3805.0,111.2977,111.2977,111.1764,111.223,3805.0
2017-09-29 14:40:00,119.15,119.23,119.11,119.19,32500.0,111.1764,111.251,111.1391,111.2137,32500.0
2017-09-29 14:45:00,119.19,119.52,119.19,119.3,25973.0,111.2137,111.5216,111.2137,111.3164,25973.0
2017-09-29 14:50:00,119.32,119.52,119.32,119.49,6227.0,111.335,111.5216,111.335,111.4936,6227.0
2017-09-29 14:55:00,119.51,119.6,119.42,119.53,8662.0,111.5123,111.5963,111.4283,111.531,8662.0
2017-09-29 15:00:00,119.54,119.88,119.47,119.87,11490.0,111.5403,111.8575,111.475,111.8482,11490.0
2017-09-29 15:05:00,119.89,120.01,119.75,119.83,7238.0,111.8669,111.9788,111.7362,111.8109,7238.0
2017-09-29 15:10:00,119.89,119.89,119.73,119.83,6718.0,111.8669,111.8669,111.7176,111.8109,6718.0
2017-09-29 15:15:00,119.84,119.88,119.78,119.88,4764.0,111.8202,111.8575,111.7642,111.8575,4764.0
2017-09-29 15:20:00,119.87,119.87,119.75,119.81,4242.0,111.8482,111.8482,111.7362,111.7922,4242.0
2017-09-29 15:25:00,119.8,119.82,119.61,119.64,4847.0,111.7829,111.8016,111.6056,111.6336,4847.0
2017-09-29 15:30:00,119.64,119.69,119.63,119.65,11427.0,111.6336,111.6803,111.6243,111.6429,11427.0
2017-09-29 15:35:00,119.63,119.76,119.62,119.7,12429.0,111.6243,111.7456,111.6149,111.6896,12429.0
2017-09-29 15:40:00,119.73,119.74,119.65,119.68,11929.0,111.7176,111.7269,111.6429,111.6709,11929.0
2017-09-29 15:45:00,119.67,119.74,119.54,119.55,18322.0,111.6616,111.7269,111.5403,111.5496,18322.0
2017-09-29 15:50:00,119.54,119.58,119.5,119.52,18068.0,111.5403,111.5776,111.503,111.5216,18068.0
2017-09-29 15:55:00,119.52,119.6,119.49,119.58,100558.0,111.5216,111.5963,111.4936,111.5776,100558.0
2017-10-02 09:30:00,119.58,120.33,119.3,119.51,15828.0,111.5776,112.2774,111.3164,111.5123,15828.0
2017-10-02 09:35:00,119.65,119.89,119.51,119.87,5346.0,111.6429,111.8669,111.5123,111.8482,5346.0
2017-10-02 09:40:00,119.79,119.89,119.34,119.35,10725.0,111.7736,111.8669,111.3537,111.363,10725.0
2017-10-02 09:45:00,119.35,119.68,119.32,119.68,3954.0,111.363,111.6709,111.335,111.6709,3954.0
2017-10-02 09:50:00,119.71,119.77,119.32,119.43,27288.0,111.6989,111.7549,111.335,111.4377,27288.0
2017-10-02 09:55:00,119.39,119.42,119.11,119.41,7789.0,111.4003,111.4283,111.1391,111.419,7789.0
2017-10-02 10:00:00,119.43,119.88,119.13,119.88,18131.0,111.4377,111.8575,111.1577,111.8575,18131.0
2017-10-02 10:05:00,119.94,120.1,119.78,119.91,11794.0,111.9135,112.0628,111.7642,111.8855,11794.0
2017-10-02 10:10:00,119.86,120.04,119.71,119.87,23109.0,111.8389,112.0068,111.6989,111.8482,23109.0
2017-10-02 10:15:00,119.94,120.29,119.94,120.16,4491.0,111.9135,112.2401,111.9135,112.1188,4491.0
2017-10-02 10:20:00,120.16,120.16,119.86,119.91,1900.0,112.1188,112.1188,111.8389,111.8855,1900.0
2017-10-02 10:25:00,119.85,119.96,119.56,119.65,5878.0,111.8295,111.9322,111.559,111.6429,5878.0
2017-10-02 10:30:00,119.64,119.7,119.32,119.38,8237.0,111.6336,111.6896,111.335,111.391,8237.0
2017-10-02 10:35:00,119.42,119.49,118.73,118.78,18898.0,111.4283,111.4936,110.7845,110.8312,18898.0
2017-10-02 10:40:00,118.82,119.54,118.81,118.91,25189.0,110.8685,111.5403,110.8591,110.9525,25189.0
2017-10-02 10:45:00,118.93,119.12,118.93,119.12,2100.0,110.9711,111.1484,110.9711,111.1484,2100.0
2017-10-02 10:50:00,119.17,119.27,118.95,118.95,4344.0,111.1951,111.2884,110.9898,110.9898,4344.0
2017-10-02 10:55:00,118.92,118.92,118.55,118.61,7000.0,110.9618,110.9618,110.6165,110.6725,7000.0
2017-10-02 11:00:00,118.59,118.65,118.16,118.51,16785.0,110.6539,110.7099,110.2526,110.5792,16785.0
2017-10-02 11:05:00,118.43,118.68,118.37,118.63,4924.0,110.5046,110.7378,110.4486,110.6912,4924.0
2017-10-02 11:10:00,118.59,118.63,118.49,118.63,3010.0,110.6539,110.6912,110.5606,110.6912,3010.0
2017-10-02 11:15:00,118.58,118.84,118.58,118.71,6171.0,110.6445,110.8871,110.6445,110.7658,6171.0
2017-10-02 11:20:00,118.69,118.73,118.65,118.67,1752.0,110.7472,110.7845,110.7099,110.7285,1752.0
2017-10-02 11:25:00,118.7,119.03,118.69,119.03,4261.0,110.7565,111.0644,110.7472,111.0644,4261.0
2017-10-02 11:30:00,118.91,118.92,118.57,118.59,3798.0,110.9525,110.9618,110.6352,110.6539,3798.0
2017-10-02 11:35:00,118.64,118.69,118.51,118.55,2300.0,110.7005,110.7472,110.5792,110.6165,2300.0
2017-10-02 11:40:00,118.43,118.79,118.43,118.7,20095.0,110.5046,110.8405,110.5046,110.7565,20095.0
2017-10-02 11:45:00,118.66,118.68,118.41,118.46,2565.0,110.7192,110.7378,110.4859,110.5326,2565.0
2017-10-02 11:50:00,118.52,118.55,118.35,118.55,2806.0,110.5886,110.6165,110.4299,110.6165,2806.0
2017-10-02 11:55:00,118.46,118.68,118.42,118.68,2601.0,110.5326,110.7378,110.4952,110.7378,2601.0
2017-10-02 12:00:00,118.62,119.02,118.46,119.02,2967.0,110.6819,111.0551,110.5326,111.0551,2967.0
2017-10-02 12:05:00,118.95,119.25,118.86,119.25,3929.0,110.9898,111.2697,110.9058,111.2697,3929.0
2017-10-02 12:10:00,119.22,119.23,119.13,119.13,2227.0,111.2417,111.251,111.1577,111.1577,2227.0
2017-10-02 12:15:00,119.0,119.02,118.91,118.97,2448.0,111.0364,111.0551,110.9525,111.0084,2448.0
2017-10-02 12:20:00,119.04,119.13,119.04,119.09,2600.0,111.0738,111.1577,111.0738,111.1204,2600.0
2017-10-02 12:25:00,119.22,119.38,119.1,119.14,6150.0,111.2417,111.391,111.1297,111.1671,6150.0
2017-10-02 12:30:00,119.26,119.28,119.08,119.08,2400.0,111.279,111.2977,111.1111,111.1111,2400.0
2017-10-02 12:35:00,119.08,119.13,119.04,119.08,3032.0,111.1111,111.1577,111.0738,111.1111,3032.0
2017-10-02 12:40:00,119.1,119.48,119.1,119.36,4497.0,111.1297,111.4843,111.1297,111.3723,4497.0
2017-10-02 12:45:00,119.38,119.7,119.38,119.7,2550.0,111.391,111.6896,111.391,111.6896,2550.0
2017-10-02 12:50:00,119.7,119.7,119.37,119.37,4074.0,111.6896,111.6896,111.3817,111.3817,4074.0
2017-10-02 12:55:00,119.38,119.48,119.35,119.47,4095.0,111.391,111.4843,111.363,111.475,4095.0
2017-10-02 13:00:00,119.37,119.48,119.32,119.36,4777.0,111.3817,111.4843,111.335,111.3723,4777.0
2017-10-02 13:05:00,119.36,119.4,119.15,119.2,29411.0,111.3723,111.4097,111.1764,111.223,29411.0
2017-10-02 13:10:00,119.17,119.19,119.02,119.08,11394.0,111.1951,111.2137,111.0551,111.1111,11394.0
2017-10-02 13:15:00,119.11,119.21,119.01,119.01,3757.0,111.1391,111.2324,111.0458,111.0458,3757.0
2017-10-02 13:20:00,119.08,119.21,119.01,119.01,10924.0,111.1111,111.2324,111.0458,111.0458,10924.0
2017-10-02 13:25:00,118.98,119.03,118.93,118.94,4901.0,111.0178,111.0644,110.9711,110.9804,4901.0
2017-10-02 13:30:00,119.01,119.02,118.92,118.93,2700.0,111.0458,111.0551,110.9618,110.9711,2700.0
2017-10-02 13:35:00,118.89,118.9,118.69,118.69,2509.0,110.9338,110.9431,110.7472,110.7472,2509.0
2017-10-02 13:40:00,118.78,118.79,118.67,118.67,10415.0,110.8312,110.8405,110.7285,110.7285,10415.0
2017-10-02 13:45:00,118.65,118.76,118.63,118.71,4968.0,110.7099,110.8125,110.6912,110.7658,4968.0
2017-10-02 13:50:00,118.71,118.74,118.68,118.69,7946.0,110.7658,110.7938,110.7378,110.7472,7946.0
2017-10-02 13:55:00,118.69,118.69,118.62,118.65,11908.0,110.7472,110.7472,110.6819,110.7099,11908.0
2017-10-02 14:00:00,118.63,118.63,118.44,118.56,7221.0,110.6912,110.6912,110.5139,110.6259,7221.0
2017-10-02 14:05:00,118.55,118.61,118.54,118.56,7232.0,110.6165,110.6725,110.6072,110.6259,7232.0
2017-10-02 14:10:00,118.57,118.6,118.54,118.57,2900.0,110.6352,110.6632,110.6072,110.6352,2900.0
2017-10-02 14:15:00,118.58,118.6,118.44,118.57,4032.0,110.6445,110.6632,110.5139,110.6352,4032.0
2017-10-02 14:20:00,118.57,118.69,118.54,118.68,2539.0,110.6352,110.7472,110.6072,110.7378,2539.0
2017-10-02 14:25:00,118.75,118.75,118.7,118.71,1100.0,110.8032,110.8032,110.7565,110.7658,1100.0
2017-10-02 14:30:00,118.73,118.84,118.73,118.83,2250.0,110.7845,110.8871,110.7845,110.8778,2250.0
2017-10-02 14:35:00,118.84,118.86,118.74,118.74,2837.0,110.8871,110.9058,110.7938,110.7938,2837.0
2017-10-02 14:40:00,118.8,118.85,118.8,118.85,1374.0,110.8498,110.8965,110.8498,110.8965,1374.0
2017-10-02 14:45:00,118.82,118.88,118.75,118.78,2500.0,110.8685,110.9245,110.8032,110.8312,2500.0
2017-10-02 14:50:00,118.78,118.83,118.74,118.74,1718.0,110.8312,110.8778,110.7938,110.7938,1718.0
2017-10-02 14:55:00,118.74,119.03,118.74,119.03,5520.0,110.7938,111.0644,110.7938,111.0644,5520.0
2017-10-02 15:00:00,118.98,119.0,118.89,118.95,3612.0,111.0178,111.0364,110.9338,110.9898,3612.0
2017-10-02 15:05:00,118.96,118.96,118.86,118.94,6904.0,110.9991,110.9991,110.9058,110.9804,6904.0
2017-10-02 15:10:00,118.95,119.0,118.82,118.83,8938.0,110.9898,111.0364,110.8685,110.8778,8938.0
2017-10-02 15:15:00,118.81,118.83,118.74,118.75,6875.0,110.8591,110.8778,110.7938,110.8032,6875.0
2017-10-02 15:20:00,118.77,118.77,118.71,118.74,6253.0,110.8218,110.8218,110.7658,110.7938,6253.0
2017-10-02 15:25:00,118.74,118.81,118.73,118.79,6771.0,110.7938,110.8591,110.7845,110.8405,6771.0
2017-10-02 15:30:00,118.81,118.85,118.74,118.83,12046.0,110.8591,110.8965,110.7938,110.8778,12046.0
2017-10-02 15:35:00,118.85,118.92,118.85,118.91,11721.0,110.8965,110.9618,110.8965,110.9525,11721.0
2017-10-02 15:40:00,118.92,118.93,118.83,118.84,13409.0,110.9618,110.9711,110.8778,110.8871,13409.0
2017-10-02 15:45:00,118.85,118.85,118.77,118.84,11943.0,110.8965,110.8965,110.8218,110.8871,11943.0
2017-10-02 15:50:00,118.86,118.88,118.65,118.74,26248.0,110.9058,110.9245,110.7099,110.7938,26248.0
2017-10-02 15:55:00,118.74,118.99,118.74,118.92,44993.0,110.7938,111.0271,110.7938,110.9618,44993.0
2017-10-03 09:30:00,119.37,119.8,118.61,119.8,25224.0,111.3817,111.7829,110.6725,111.7829,25224.0
2017-10-03 09:35:00,119.8,119.88,119.36,119.44,15238.0,111.7829,111.8575,111.3723,111.447,15238.0
2017-10-03 09:40:00,119.51,119.64,119.31,119.36,68701.0,111.5123,111.6336,111.3257,111.3723,68701.0
2017-10-03 09:45:00,119.3,119.41,118.72,118.73,13532.0,111.3164,111.419,110.7752,110.7845,13532.0
2017-10-03 09:50:00,118.7,118.77,118.41,118.54,8382.0,110.7565,110.8218,110.4859,110.6072,8382.0
2017-10-03 09:55:00,118.5,118.6,118.47,118.53,5579.0,110.5699,110.6632,110.5419,110.5979,5579.0
2017-10-03 10:00:00,118.54,118.76,118.51,118.53,7951.0,110.6072,110.8125,110.5792,110.5979,7951.0
2017-10-03 10:05:00,118.45,118.51,118.25,118.31,5900.0,110.5232,110.5792,110.3366,110.3926,5900.0
2017-10-03 10:10:00,118.25,118.46,118.16,118.46,8541.0,110.3366,110.5326,110.2526,110.5326,8541.0
2017-10-03 10:15:00,118.46,118.65,118.25,118.54,7105.0,110.5326,110.7099,110.3366,110.6072,7105.0
2017-10-03 10:20:00,118.52,118.99,118.51,118.97,14954.0,110.5886,111.0271,110.5792,111.0084,14954.0
2017-10-03 10:25:00,118.96,119.03,118.78,118.92,11776.0,110.9991,111.0644,110.8312,110.9618,11776.0
2017-10-03 10:30:00,118.94,119.1,118.94,119.04,6853.0,110.9804,111.1297,110.9804,111.0738,6853.0
2017-10-03 10:35:00,119.03,119.08,118.98,119.02,7881.0,111.0644,111.1111,111.0178,111.0551,7881.0
2017-10-03 10:40:00,118.97,119.0,118.88,118.95,1793.0,111.0084,111.0364,110.9245,110.9898,1793.0
2017-10-03 10:45:00,118.97,119.06,118.77,118.88,5901.0,111.0084,111.0924,110.8218,110.9245,5901.0
2017-10-03 10:50:00,118.88,118.93,118.63,118.68,7886.0,110.9245,110.9711,110.6912,110.7378,7886.0
2017-10-03 10:55:00,118.64,118.65,118.27,118.36,6007.0,110.7005,110.7099,110.3553,110.4393,6007.0
2017-10-03 11:00:00,118.35,118.36,118.07,118.25,7832.0,110.4299,110.4393,110.1687,110.3366,7832.0
2017-10-03 11:05:00,118.25,118.35,118.05,118.05,3998.0,110.3366,110.4299,110.15,110.15,3998.0
2017-10-03 11:10:00,118.1,118.14,117.88,118.13,6136.0,110.1967,110.234,109.9914,110.2247,6136.0
2017-10-03 11:15:00,118.22,118.22,117.91,118.05,6073.0,110.3086,110.3086,110.0194,110.15,6073.0
2017-10-03 11:20:00,118.11,118.3,118.08,118.23,5051.0,110.206,110.3833,110.178,110.318,5051.0
2017-10-03 11:25:00,118.23,118.41,118.12,118.22,9071.0,110.318,110.4859,110.2153,110.3086,9071.0
2017-10-03 11:30:00,118.2,118.34,118.08,118.34,20227.0,110.29,110.4206,110.178,110.4206,20227.0
2017-10-03 11:35:00,118.34,118.61,118.32,118.34,16246.0,110.4206,110.6725,110.4019,110.4206,16246.0
2017-10-03 11:40:00,118.34,118.34,118.25,118.3,6962.0,110.4206,110.4206,110.3366,110.3833,6962.0
2017-10-03 11:45:00,118.34,118.74,118.26,118.56,8020.0,110.4206,110.7938,110.346,110.6259,8020.0
2017-10-03 11:50:00,118.61,118.96,118.6,118.85,5200.0,110.6725,110.9991,110.6632,110.8965,5200.0
2017-10-03 11:55:00,118.85,118.85,118.75,118.84,4658.0,110.8965,110.8965,110.8032,110.8871,4658.0
2017-10-03 12:00:00,118.84,118.9,118.73,118.73,5136.0,110.8871,110.9431,110.7845,110.7845,5136.0
2017-10-03 12:05:00,118.76,118.76,118.58,118.71,3400.0,110.8125,110.8125,110.6445,110.7658,3400.0
2017-10-03 12:10:00,118.75,118.93,118.74,118.85,5440.0,110.8032,110.9711,110.7938,110.8965,5440.0
2017-10-03 12:15:00,118.8,119.03,118.75,118.9,18163.0,110.8498,111.0644,110.8032,110.9431,18163.0
2017-10-03 12:20:00,118.86,118.86,118.68,118.76,5300.0,110.9058,110.9058,110.7378,110.8125,5300.0
2017-10-03 12:25:00,118.68,118.78,118.58,118.65,8878.0,110.7378,110.8312,110.6445,110.7099,8878.0
2017-10-03 12:30:00,118.62,118.8,118.62,118.74,8050.0,110.6819,110.8498,110.6819,110.7938,8050.0
2017-10-03 12:35:00,118.72,118.82,118.72,118.75,5403.0,110.7752,110.8685,110.7752,110.8032,5403.0
2017-10-03 12:40:00,118.69,118.79,118.67,118.72,7313.0,110.7472,110.8405,110.7285,110.7752,7313.0
2017-10-03 12:45:00,118.69,118.69,118.47,118.47,3081.0,110.7472,110.7472,110.5419,110.5419,3081.0
2017-10-03 12:50:00,118.48,118.56,118.42,118.45,4271.0,110.5512,110.6259,110.4952,110.5232,4271.0
2017-10-03 12:55:00,118.42,118.51,118.36,118.41,23968.0,110.4952,110.5792,110.4393,110.4859,23968.0
2017-10-03 13:00:00,118.44,118.57,118.43,118.51,5100.0,110.5139,110.6352,110.5046,110.5792,5100.0
2017-10-03 13:05:00,118.47,118.57,118.39,118.47,17012.0,110.5419,110.6352,110.4673,110.5419,17012.0
2017-10-03 13:10:00,118.49,118.61,118.45,118.47,4873.0,110.5606,110.6725,110.5232,110.5419,4873.0
2017-10-03 13:15:00,118.49,118.54,118.48,118.49,3036.0,110.5606,110.6072,110.5512,110.5606,3036.0
2017-10-03 13:20:00,118.51,118.83,118.5,118.83,5122.0,110.5792,110.8778,110.5699,110.8778,5122.0
2017-10-03 13:25:00,118.89,119.03,118.89,119.01,800.0,110.9338,111.0644,110.9338,111.0458,800.0
2017-10-03 13:30:00,118.94,118.95,118.74,118.91,2600.0,110.9804,110.9898,110.7938,110.9525,2600.0
2017-10-03 13:35:00,118.94,118.98,118.85,118.97,2379.0,110.9804,111.0178,110.8965,111.0084,2379.0
2017-10-03 13:40:00,118.95,119.42,118.92,119.42,6400.0,110.9898,111.4283,110.9618,111.4283,6400.0
2017-10-03 13:45:00,119.39,119.39,119.09,119.21,5800.0,111.4003,111.4003,111.1204,111.2324,5800.0
2017-10-03 13:50:00,119.28,119.34,119.24,119.32,2301.0,111.2977,111.3537,111.2604,111.335,2301.0
2017-10-03 13:55:00,119.36,119.37,119.12,119.37,4268.0,111.3723,111.3817,111.1484,111.3817,4268.0
2017-10-03 14:00:00,119.3,119.45,119.25,119.35,3750.0,111.3164,111.4563,111.2697,111.363,3750.0
2017-10-03 14:05:00,119.3,119.34,119.18,119.26,4508.0,111.3164,111.3537,111.2044,111.279,4508.0
2017-10-03 14:10:00,119.23,119.26,119.11,119.15,3678.0,111.251,111.279,111.1391,111.1764,3678.0
2017-10-03 14:15:00,119.17,119.36,119.14,119.36,1910.0,111.1951,111.3723,111.1671,111.3723,1910.0
2017-10-03 14:20:00,119.36,119.37,119.09,119.09,6006.0,111.3723,111.3817,111.1204,111.1204,6006.0
2017-10-03 14:25:00,119.09,119.3,119.09,119.29,3302.0,111.1204,111.3164,111.1204,111.307,3302.0
2017-10-03 14:30:00,119.23,119.3,119.1,119.3,4839.0,111.251,111.3164,111.1297,111.3164,4839.0
2017-10-03 14:35:00,119.28,119.35,119.14,119.24,4823.0,111.2977,111.363,111.1671,111.2604,4823.0
2017-10-03 14:40:00,119.25,119.28,119.09,119.09,12068.0,111.2697,111.2977,111.1204,111.1204,12068.0
2017-10-03 14:45:00,119.09,119.12,119.04,119.05,6057.0,111.1204,111.1484,111.0738,111.0831,6057.0
2017-10-03 14:50:00,119.05,119.13,119.04,119.07,3658.0,111.0831,111.1577,111.0738,111.1017,3658.0
2017-10-03 14:55:00,119.07,119.07,118.86,119.04,9454.0,111.1017,111.1017,110.9058,111.0738,9454.0
2017-10-03 15:00:00,119.01,119.12,118.99,119.03,8467.0,111.0458,111.1484,111.0271,111.0644,8467.0
2017-10-03 15:05:00,119.02,119.06,118.95,119.04,6498.0,111.0551,111.0924,110.9898,111.0738,6498.0
2017-10-03 15:10:00,119.01,119.03,118.96,118.97,5337.0,111.0458,111.0644,110.9991,111.0084,5337.0
2017-10-03 15:15:00,119.03,119.1,119.0,119.08,6568.0,111.0644,111.1297,111.0364,111.1111,6568.0
2017-10-03 15:20:00,119.08,119.32,119.06,119.32,20933.0,111.1111,111.335,111.0924,111.335,20933.0
2017-10-03 15:25:00,119.34,119.5,119.34,119.49,7210.0,111.3537,111.503,111.3537,111.4936,7210.0
2017-10-03 15:30:00,119.49,119.51,119.32,119.36,10995.0,111.4936,111.5123,111.335,111.3723,10995.0
2017-10-03 15:35:00,119.34,119.45,119.31,119.45,11634.0,111.3537,111.4563,111.3257,111.4563,11634.0
2017-10-03 15:40:00,119.45,119.45,119.28,119.33,28938.0,111.4563,111.4563,111.2977,111.3443,28938.0
2017-10-03 15:45:00,119.32,119.58,119.32,119.58,26112.0,111.335,111.5776,111.335,111.5776,26112.0
2017-10-03 15:50:00,119.56,119.81,119.5,119.81,49728.0,111.559,111.7922,111.503,111.7922,49728.0
2017-10-03 15:55:00,119.8,119.81,119.61,119.71,64248.0,111.7829,111.7922,111.6056,111.6989,64248.0
2017-10-04 09:30:00,119.67,119.67,119.15,119.15,5374.0,111.6616,111.6616,111.1764,111.1764,5374.0
2017-10-04 09:35:00,119.17,119.41,118.86,118.94,10805.0,111.1951,111.419,110.9058,110.9804,10805.0
2017-10-04 09:40:00,119.04,119.26,118.64,118.64,11055.0,111.0738,111.279,110.7005,110.7005,11055.0
2017-10-04 09:45:00,118.73,118.73,118.29,118.32,3040.0,110.7845,110.7845,110.3739,110.4019,3040.0
2017-10-04 09:50:00,118.38,118.46,118.15,118.15,11549.0,110.4579,110.5326,110.2433,110.2433,11549.0
2017-10-04 09:55:00,118.1,118.19,117.8,118.19,11016.0,110.1967,110.2806,109.9167,110.2806,11016.0
2017-10-04 10:00:00,118.18,118.19,117.93,118.04,23246.0,110.2713,110.2806,110.038,110.1407,23246.0
2017-10-04 10:05:00,118.04,118.08,117.83,117.83,3328.0,110.1407,110.178,109.9447,109.9447,3328.0
2017-10-04 10:10:00,117.91,118.03,117.91,117.97,2850.0,110.0194,110.1313,110.0194,110.0754,2850.0
2017-10-04 10:15:00,117.93,118.02,117.89,117.96,5182.0,110.038,110.122,110.0007,110.066,5182.0
2017-10-04 10:20:00,118.01,118.25,117.92,118.25,13794.0,110.1127,110.3366,110.0287,110.3366,13794.0
2017-10-04 10:25:00,118.25,118.31,118.2,118.24,1458.0,110.3366,110.3926,110.29,110.3273,1458.0
2017-10-04 10:30:00,118.21,118.22,118.03,118.05,1950.0,110.2993,110.3086,110.1313,110.15,1950.0
2017-10-04 10:35:00,118.12,118.45,118.12,118.37,8123.0,110.2153,110.5232,110.2153,110.4486,8123.0
2017-10-04 10:40:00,118.33,118.38,118.02,118.04,8764.0,110.4113,110.4579,110.122,110.1407,8764.0
2017-10-04 10:45:00,118.08,118.23,118.04,118.17,2400.0,110.178,110.318,110.1407,110.262,2400.0
2017-10-04 10:50:00,118.19,118.19,118.03,118.03,2000.0,110.2806,110.2806,110.1313,110.1313,2000.0
2017-10-04 10:55:00,118.07,118.13,118.01,118.13,3928.0,110.1687,110.2247,110.1127,110.2247,3928.0
2017-10-04 11:00:00,118.14,118.25,118.1,118.23,5159.0,110.234,110.3366,110.1967,110.318,5159.0
2017-10-04 11:05:00,118.19,118.2,118.05,118.06,2706.0,110.2806,110.29,110.15,110.1593,2706.0
2017-10-04 11:10:00,118.05,118.05,117.86,117.9,1200.0,110.15,110.15,109.9727,110.01,1200.0
2017-10-04 11:15:00,117.94,118.12,117.92,118.12,2750.0,110.0474,110.2153,110.0287,110.2153,2750.0
2017-10-04 11:20:00,118.15,118.4,118.14,118.39,7126.0,110.2433,110.4766,110.234,110.4673,7126.0
2017-10-04 11:25:00,118.31,118.77,118.24,118.56,16856.0,110.3926,110.8218,110.3273,110.6259,16856.0
2017-10-04 11:30:00,118.59,118.63,118.55,118.55,300.0,110.6539,110.6912,110.6165,110.6165,300.0
2017-10-04 11:35:00,118.63,118.71,118.57,118.71,2300.0,110.6912,110.7658,110.6352,110.7658,2300.0
2017-10-04 11:40:00,118.63,118.72,118.51,118.72,2301.0,110.6912,110.7752,110.5792,110.7752,2301.0
2017-10-04 11:45:00,118.73,118.83,118.73,118.83,1002.0,110.7845,110.8778,110.7845,110.8778,1002.0
2017-10-04 11:50:00,118.9,118.94,118.82,118.9,1300.0,110.9431,110.9804,110.8685,110.9431,1300.0
2017-10-04 11:55:00,118.94,119.14,118.92,119.14,1800.0,110.9804,111.1671,110.9618,111.1671,1800.0
2017-10-04 12:00:00,119.18,119.24,119.05,119.16,2900.0,111.2044,111.2604,111.0831,111.1857,2900.0
2017-10-04 12:05:00,119.2,119.2,119.1,119.11,2875.0,111.223,111.223,111.1297,111.1391,2875.0
2017-10-04 12:10:00,119.11,119.11,119.0,119.05,600.0,111.1391,111.1391,111.0364,111.0831,600.0
2017-10-04 12:15:00,119.09,119.22,119.02,119.05,9965.0,111.1204,111.2417,111.0551,111.0831,9965.0
2017-10-04 12:20:00,119.08,119.12,119.07,119.07,2000.0,111.1111,111.1484,111.1017,111.1017,2000.0
2017-10-04 12:25:00,119.02,119.06,118.82,118.86,4600.0,111.0551,111.0924,110.8685,110.9058,4600.0
2017-10-04 12:30:00,118.77,118.89,118.7,118.89,4729.0,110.8218,110.9338,110.7565,110.9338,4729.0
2017-10-04 12:35:00,118.91,119.09,118.91,119.06,6239.0,110.9525,111.1204,110.9525,111.0924,6239.0
2017-10-04 12:40:00,119.01,119.01,118.86,118.86,1045.0,111.0458,111.0458,110.9058,110.9058,1045.0
2017-10-04 12:45:00,118.88,118.93,118.88,118.92,700.0,110.9245,110.9711,110.9245,110.9618,700.0
2017-10-04 12:50:00,118.93,118.98,118.9,118.98,900.0,110.9711,111.0178,110.9431,111.0178,900.0
2017-10-04 12:55:00,118.97,119.03,118.93,119.03,1469.0,111.0084,111.0644,110.9711,111.0644,1469.0
2017-10-04 13:00:00,119.04,119.04,118.93,118.93,1900.0,111.0738,111.0738,110.9711,110.9711,1900.0
2017-10-04 13:05:00,119.0,119.0,118.89,118.9,7290.0,111.0364,111.0364,110.9338,110.9431,7290.0
2017-10-04 13:10:00,118.9,118.99,118.85,118.85,4993.0,110.9431,111.0271,110.8965,110.8965,4993.0
2017-10-04 13:15:00,118.85,118.88,118.7,118.72,8739.0,110.8965,110.9245,110.7565,110.7752,8739.0
2017-10-04 13:20:00,118.69,118.77,118.63,118.69,2926.0,110.7472,110.8218,110.6912,110.7472,2926.0
2017-10-04 13:25:00,118.71,118.78,118.71,118.75,1800.0,110.7658,110.8312,110.7658,110.8032,1800.0
2017-10-04 13:30:00,118.76,118.87,118.75,118.79,4509.0,110.8125,110.9151,110.8032,110.8405,4509.0
2017-10-04 13:35:00,118.79,118.79,118.67,118.71,5808.0,110.8405,110.8405,110.7285,110.7658,5808.0
2017-10-04 13:40:00,118.73,118.73,118.6,118.6,2842.0,110.7845,110.7845,110.6632,110.6632,2842.0
2017-10-04 13:45:00,118.6,118.62,118.6,118.62,200.0,110.6632,110.6819,110.6632,110.6819,200.0
2017-10-04 13:50:00,118.56,118.64,118.54,118.54,4410.0,110.6259,110.7005,110.6072,110.6072,4410.0
2017-10-04 13:55:00,118.57,118.6,118.4,118.49,5739.0,110.6352,110.6632,110.4766,110.5606,5739.0
2017-10-04 14:00:00,118.47,118.53,118.43,118.52,6888.0,110.5419,110.5979,110.5046,110.5886,6888.0
2017-10-04 14:05:00,118.55,118.57,118.47,118.47,1701.0,110.6165,110.6352,110.5419,110.5419,1701.0
2017-10-04 14:10:00,118.48,118.54,118.45,118.52,3111.0,110.5512,110.6072,110.5232,110.5886,3111.0
2017-10-04 14:15:00,118.52,118.67,118.45,118.53,5835.0,110.5886,110.7285,110.5232,110.5979,5835.0
2017-10-04 14:20:00,118.62,118.68,118.58,118.59,1400.0,110.6819,110.7378,110.6445,110.6539,1400.0
2017-10-04 14:25:00,118.59,118.59,118.37,118.43,8264.0,110.6539,110.6539,110.4486,110.5046,8264.0
2017-10-04 14:30:00,118.48,118.53,118.48,118.53,2105.0,110.5512,110.5979,110.5512,110.5979,2105.0
2017-10-04 14:35:00,118.54,118.54,118.38,118.39,3715.0,110.6072,110.6072,110.4579,110.4673,3715.0
2017-10-04 14:40:00,118.39,118.39,118.33,118.33,6411.0,110.4673,110.4673,110.4113,110.4113,6411.0
2017-10-04 14:45:00,118.35,118.48,118.35,118.47,3950.0,110.4299,110.5512,110.4299,110.5419,3950.0
2017-10-04 14:50:00,118.46,118.59,118.46,118.55,6503.0,110.5326,110.6539,110.5326,110.6165,6503.0
2017-10-04 14:55:00,118.57,118.62,118.53,118.55,4000.0,110.6352,110.6819,110.5979,110.6165,4000.0
2017-10-04 15:00:00,118.54,118.56,118.46,118.56,5065.0,110.6072,110.6259,110.5326,110.6259,5065.0
2017-10-04 15:05:00,118.57,118.69,118.57,118.69,1700.0,110.6352,110.7472,110.6352,110.7472,1700.0
2017-10-04 15:10:00,118.72,118.72,118.61,118.63,3482.0,110.7752,110.7752,110.6725,110.6912,3482.0
2017-10-04 15:15:00,118.64,118.68,118.62,118.66,1975.0,110.7005,110.7378,110.6819,110.7192,1975.0
2017-10-04 15:20:00,118.66,118.7,118.6,118.7,3524.0,110.7192,110.7565,110.6632,110.7565,3524.0
2017-10-04 15:25:00,118.67,118.67,118.56,118.59,2636.0,110.7285,110.7285,110.6259,110.6539,2636.0
2017-10-04 15:30:00,118.56,118.56,118.49,118.5,4347.0,110.6259,110.6259,110.5606,110.5699,4347.0
2017-10-04 15:35:00,118.5,118.5,118.4,118.4,4577.0,110.5699,110.5699,110.4766,110.4766,4577.0
2017-10-04 15:40:00,118.43,118.49,118.39,118.47,11347.0,110.5046,110.5606,110.4673,110.5419,11347.0
2017-10-04 15:45:00,118.45,118.53,118.44,118.5,7784.0,110.5232,110.5979,110.5139,110.5699,7784.0
2017-10-04 15:50:00,118.51,118.55,118.47,118.48,16184.0,110.5792,110.6165,110.5419,110.5512,16184.0
2017-10-04 15:55:00,118.48,118.63,118.47,118.59,24157.0,110.5512,110.6912,110.5419,110.6539,24157.0
2017-10-05 09:30:00,118.56,118.79,118.23,118.3,13944.0,110.6259,110.8405,110.318,110.3833,13944.0
2017-10-05 09:35:00,118.42,118.62,118.09,118.62,6558.0,110.4952,110.6819,110.1873,110.6819,6558.0
2017-10-05 09:40:00,118.59,118.76,118.4,118.68,5085.0,110.6539,110.8125,110.4766,110.7378,5085.0
2017-10-05 09:45:00,118.67,118.67,118.4,118.46,2500.0,110.7285,110.7285,110.4766,110.5326,2500.0
2017-10-05 09:50:00,118.5,118.68,118.46,118.56,8406.0,110.5699,110.7378,110.5326,110.6259,8406.0
2017-10-05 09:55:00,118.5,118.55,118.33,118.48,2740.0,110.5699,110.6165,110.4113,110.5512,2740.0
2017-10-05 10:00:00,118.58,118.73,118.49,118.68,5097.0,110.6445,110.7845,110.5606,110.7378,5097.0
2017-10-05 10:05:00,118.75,118.75,118.62,118.64,2708.0,110.8032,110.8032,110.6819,110.7005,2708.0
2017-10-05 10:10:00,118.6,118.77,118.53,118.77,6796.0,110.6632,110.8218,110.5979,110.8218,6796.0
2017-10-05 10:15:00,118.85,119.05,118.84,118.99,1800.0,110.8965,111.0831,110.8871,111.0271,1800.0
2017-10-05 10:20:00,118.98,119.08,118.98,119.03,2550.0,111.0178,111.1111,111.0178,111.0644,2550.0
2017-10-05 10:25:00,119.07,119.25,119.07,119.12,4001.0,111.1017,111.2697,111.1017,111.1484,4001.0
2017-10-05 10:30:00,119.07,119.39,119.07,119.27,4995.0,111.1017,111.4003,111.1017,111.2884,4995.0
2017-10-05 10:35:00,119.32,119.46,119.23,119.46,3402.0,111.335,111.4656,111.251,111.4656,3402.0
2017-10-05 10:40:00,119.43,119.71,119.42,119.71,8009.0,111.4377,111.6989,111.4283,111.6989,8009.0
2017-10-05 10:45:00,119.68,119.68,119.55,119.66,1100.0,111.6709,111.6709,111.5496,111.6523,1100.0
2017-10-05 10:50:00,119.66,119.68,119.48,119.48,2330.0,111.6523,111.6709,111.4843,111.4843,2330.0
2017-10-05 10:55:00,119.45,119.45,119.38,119.38,1000.0,111.4563,111.4563,111.391,111.391,1000.0
2017-10-05 11:00:00,119.4,119.56,119.38,119.56,2715.0,111.4097,111.559,111.391,111.559,2715.0
2017-10-05 11:05:00,119.56,119.61,119.45,119.58,7307.0,111.559,111.6056,111.4563,111.5776,7307.0
2017-10-05 11:10:00,119.57,119.87,119.53,119.8,17998.0,111.5683,111.8482,111.531,111.7829,17998.0
2017-10-05 11:15:00,119.81,119.83,119.76,119.79,9230.0,111.7922,111.8109,111.7456,111.7736,9230.0
2017-10-05 11:20:00,119.79,120.09,119.7,120.09,10131.0,111.7736,112.0535,111.6896,112.0535,10131.0
2017-10-05 11:25:00,120.07,120.28,120.02,120.28,4521.0,112.0348,112.2308,111.9882,112.2308,4521.0
2017-10-05 11:30:00,120.31,120.5,120.28,120.48,11541.0,112.2588,112.436,112.2308,112.4174,11541.0
2017-10-05 11:35:00,120.5,120.51,120.42,120.47,4829.0,112.436,112.4454,112.3614,112.4081,4829.0
2017-10-05 11:40:00,120.47,120.53,120.46,120.51,3100.0,112.4081,112.464,112.3987,112.4454,3100.0
2017-10-05 11:45:00,120.54,120.6,120.2,120.23,11288.0,112.4734,112.5294,112.1561,112.1841,11288.0
2017-10-05 11:50:00,120.24,120.55,120.23,120.33,4503.0,112.1934,112.4827,112.1841,112.2774,4503.0
2017-10-05 11:55:00,120.32,120.38,120.32,120.36,1300.0,112.2681,112.3241,112.2681,112.3054,1300.0
2017-10-05 12:00:00,120.29,120.32,120.12,120.19,7575.0,112.2401,112.2681,112.0815,112.1468,7575.0
2017-10-05 12:05:00,120.19,120.37,120.18,120.25,4754.0,112.1468,112.3147,112.1375,112.2028,4754.0
2017-10-05 12:10:00,120.32,120.48,120.3,120.48,6300.0,112.2681,112.4174,112.2494,112.4174,6300.0
2017-10-05 12:15:00,120.47,120.59,120.42,120.59,3401.0,112.4081,112.52,112.3614,112.52,3401.0
2017-10-05 12:20:00,120.58,120.6,120.48,120.48,4068.0,112.5107,112.5294,112.4174,112.4174,4068.0
2017-10-05 12:25:00,120.42,120.65,120.42,120.6,5908.0,112.3614,112.576,112.3614,112.5294,5908.0
2017-10-05 12:30:00,120.55,120.63,120.35,120.35,4620.0,112.4827,112.5573,112.2961,112.2961,4620.0
2017-10-05 12:35:00,120.38,120.5,120.35,120.5,3132.0,112.3241,112.436,112.2961,112.436,3132.0
2017-10-05 12:40:00,120.48,120.49,120.35,120.36,1600.0,112.4174,112.4267,112.2961,112.3054,1600.0
2017-10-05 12:45:00,120.39,120.56,120.36,120.54,3729.0,112.3334,112.492,112.3054,112.4734,3729.0
2017-10-05 12:50:00,120.53,120.56,120.47,120.53,2145.0,112.464,112.492,112.4081,112.464,2145.0
2017-10-05 12:55:00,120.59,120.64,120.53,120.54,7690.0,112.52,112.5667,112.464,112.4734,7690.0
2017-10-05 13:00:00,120.55,120.64,120.36,120.36,5982.0,112.4827,112.5667,112.3054,112.3054,5982.0
2017-10-05 13:05:00,120.44,120.55,120.33,120.37,3397.0,112.3801,112.4827,112.2774,112.3147,3397.0
2017-10-05 13:10:00,120.31,120.41,120.15,120.25,8091.0,112.2588,112.3521,112.1095,112.2028,8091.0
2017-10-05 13:15:00,120.26,120.36,120.21,120.36,2928.0,112.2121,112.3054,112.1655,112.3054,2928.0
2017-10-05 13:20:00,120.34,120.35,120.23,120.31,4427.0,112.2868,112.2961,112.1841,112.2588,4427.0
2017-10-05 13:25:00,120.26,120.28,120.23,120.23,1810.0,112.2121,112.2308,112.1841,112.1841,1810.0
2017-10-05 13:30:00,120.18,120.31,120.1,120.15,12766.0,112.1375,112.2588,112.0628,112.1095,12766.0
2017-10-05 13:35:00,120.11,120.23,120.02,120.23,2600.0,112.0721,112.1841,111.9882,112.1841,2600.0
2017-10-05 13:40:00,120.26,120.27,120.19,120.22,1700.0,112.2121,112.2214,112.1468,112.1748,1700.0
2017-10-05 13:45:00,120.21,120.23,120.05,120.09,2774.0,112.1655,112.1841,112.0162,112.0535,2774.0
2017-10-05 13:50:00,120.08,120.17,120.02,120.02,1496.0,112.0442,112.1281,111.9882,111.9882,1496.0
2017-10-05 13:55:00,120.05,120.14,120.0,120.07,6377.0,112.0162,112.1001,111.9695,112.0348,6377.0
2017-10-05 14:00:00,120.07,120.2,120.03,120.16,14904.0,112.0348,112.1561,111.9975,112.1188,14904.0
2017-10-05 14:05:00,120.11,120.12,120.0,120.01,3500.0,112.0721,112.0815,111.9695,111.9788,3500.0
2017-10-05 14:10:00,119.99,120.11,119.99,120.07,6650.0,111.9602,112.0721,111.9602,112.0348,6650.0
2017-10-05 14:15:00,120.06,120.16,120.06,120.16,2254.0,112.0255,112.1188,112.0255,112.1188,2254.0
2017-10-05 14:20:00,120.18,120.18,120.05,120.07,3762.0,112.1375,112.1375,112.0162,112.0348,3762.0
2017-10-05 14:25:00,120.07,120.12,119.99,120.04,5658.0,112.0348,112.0815,111.9602,112.0068,5658.0
2017-10-05 14:30:00,120.08,120.18,120.0,120.18,4100.0,112.0442,112.1375,111.9695,112.1375,4100.0
2017-10-05 14:35:00,120.18,120.19,120.1,120.15,44650.0,112.1375,112.1468,112.0628,112.1095,44650.0
2017-10-05 14:40:00,120.16,120.34,120.15,120.34,11512.0,112.1188,112.2868,112.1095,112.2868,11512.0
2017-10-05 14:45:00,120.34,120.52,120.34,120.51,10569.0,112.2868,112.4547,112.2868,112.4454,10569.0
2017-10-05 14:50:00,120.51,120.58,120.48,120.56,10568.0,112.4454,112.5107,112.4174,112.492,10568.0
2017-10-05 14:55:00,120.56,120.69,120.53,120.66,38402.0,112.492,112.6133,112.464,112.5853,38402.0
2017-10-05 15:00:00,120.64,120.68,120.53,120.53,85029.0,112.5667,112.604,112.464,112.464,85029.0
2017-10-05 15:05:00,120.49,120.49,120.25,120.29,3100.0,112.4267,112.4267,112.2028,112.2401,3100.0
2017-10-05 15:10:00,120.29,120.32,120.21,120.24,5045.0,112.2401,112.2681,112.1655,112.1934,5045.0
2017-10-05 15:15:00,120.21,120.38,120.21,120.32,4879.0,112.1655,112.3241,112.1655,112.2681,4879.0
2017-10-05 15:20:00,120.36,120.47,120.24,120.44,9791.0,112.3054,112.4081,112.1934,112.3801,9791.0
2017-10-05 15:25:00,120.4,120.65,120.4,120.58,9526.0,112.3427,112.576,112.3427,112.5107,9526.0
2017-10-05 15:30:00,120.59,120.86,120.59,120.86,12339.0,112.52,112.772,112.52,112.772,12339.0
2017-10-05 15:35:00,120.87,120.9,120.75,120.75,11311.0,112.7813,112.8093,112.6693,112.6693,11311.0
2017-10-05 15:40:00,120.74,120.93,120.67,120.87,22699.0,112.66,112.8373,112.5947,112.7813,22699.0
2017-10-05 15:45:00,120.89,120.89,120.72,120.81,27624.0,112.7999,112.7999,112.6413,112.7253,27624.0
2017-10-05 15:50:00,120.82,120.84,120.68,120.73,34688.0,112.7346,112.7533,112.604,112.6507,34688.0
2017-10-05 15:55:00,120.75,120.93,120.73,120.88,72219.0,112.6693,112.8373,112.6507,112.7906,72219.0
2017-10-06 09:30:00,119.9,119.9,119.25,119.25,23013.0,111.8762,111.8762,111.2697,111.2697,23013.0
2017-10-06 09:35:00,119.4,119.85,119.37,119.82,9001.0,111.4097,111.8295,111.3817,111.8016,9001.0
2017-10-06 09:40:00,119.95,120.49,119.9,120.33,7147.0,111.9229,112.4267,111.8762,112.2774,7147.0
2017-10-06 09:45:00,120.31,120.57,120.26,120.43,19355.0,112.2588,112.5014,112.2121,112.3707,19355.0
2017-10-06 09:50:00,120.37,120.51,120.03,120.14,7988.0,112.3147,112.4454,111.9975,112.1001,7988.0
2017-10-06 09:55:00,120.19,120.3,120.17,120.17,2800.0,112.1468,112.2494,112.1281,112.1281,2800.0
2017-10-06 10:00:00,120.17,120.4,120.14,120.34,11300.0,112.1281,112.3427,112.1001,112.2868,11300.0
2017-10-06 10:05:00,120.37,120.47,120.1,120.21,6973.0,112.3147,112.4081,112.0628,112.1655,6973.0
2017-10-06 10:10:00,120.24,120.47,120.22,120.42,11880.0,112.1934,112.4081,112.1748,112.3614,11880.0
2017-10-06 10:15:00,120.38,120.56,120.31,120.55,5997.0,112.3241,112.492,112.2588,112.4827,5997.0
2017-10-06 10:20:00,120.52,120.78,120.47,120.72,6913.0,112.4547,112.6973,112.4081,112.6413,6913.0
2017-10-06 10:25:00,120.66,120.88,120.62,120.74,7015.0,112.5853,112.7906,112.548,112.66,7015.0
2017-10-06 10:30:00,120.72,120.79,120.64,120.77,3716.0,112.6413,112.7066,112.5667,112.688,3716.0
2017-10-06 10:35:00,120.81,120.81,120.6,120.66,15616.0,112.7253,112.7253,112.5294,112.5853,15616.0
2017-10-06 10:40:00,120.71,120.88,120.63,120.68,6500.0,112.632,112.7906,112.5573,112.604,6500.0
2017-10-06 10:45:00,120.64,120.77,120.55,120.73,7505.0,112.5667,112.688,112.4827,112.6507,7505.0
2017-10-06 10:50:00,120.69,120.77,120.41,120.55,9277.0,112.6133,112.688,112.3521,112.4827,9277.0
2017-10-06 10:55:00,120.55,120.56,120.24,120.27,12464.0,112.4827,112.492,112.1934,112.2214,12464.0
2017-10-06 11:00:00,120.25,120.26,120.15,120.22,14175.0,112.2028,112.2121,112.1095,112.1748,14175.0
2017-10-06 11:05:00,120.23,120.32,120.2,120.26,14645.0,112.1841,112.2681,112.1561,112.2121,14645.0
2017-10-06 11:10:00,120.26,120.33,120.25,120.29,13706.0,112.2121,112.2774,112.2028,112.2401,13706.0
2017-10-06 11:15:00,120.29,120.33,120.05,120.08,25439.0,112.2401,112.2774,112.0162,112.0442,25439.0
2017-10-06 11:20:00,120.08,120.14,119.92,120.12,10633.0,112.0442,112.1001,111.8949,112.0815,10633.0
2017-10-06 11:25:00,120.11,120.19,120.09,120.15,13775.0,112.0721,112.1468,112.0535,112.1095,13775.0
2017-10-06 11:30:00,120.17,120.38,120.09,120.38,6497.0,112.1281,112.3241,112.0535,112.3241,6497.0
2017-10-06 11:35:00,120.37,120.37,120.17,120.18,4200.0,112.3147,112.3147,112.1281,112.1375,4200.0
2017-10-06 11:40:00,120.21,120.3,120.1,120.3,10196.0,112.1655,112.2494,112.0628,112.2494,10196.0
2017-10-06 11:45:00,120.32,120.32,120.2,120.32,6116.0,112.2681,112.2681,112.1561,112.2681,6116.0
2017-10-06 11:50:00,120.29,120.36,120.1,120.16,11520.0,112.2401,112.3054,112.0628,112.1188,11520.0
2017-10-06 11:55:00,120.1,120.25,120.09,120.14,8700.0,112.0628,112.2028,112.0535,112.1001,8700.0
2017-10-06 12:00:00,120.21,120.28,120.14,120.16,6175.0,112.1655,112.2308,112.1001,112.1188,6175.0
2017-10-06 12:05:00,120.19,120.52,120.15,120.52,6485.0,112.1468,112.4547,112.1095,112.4547,6485.0
2017-10-06 12:10:00,120.47,120.47,120.2,120.25,7087.0,112.4081,112.4081,112.1561,112.2028,7087.0
2017-10-06 12:15:00,120.2,120.41,120.2,120.34,2200.0,112.1561,112.3521,112.1561,112.2868,2200.0
2017-10-06 12:20:00,120.35,120.47,120.29,120.43,3728.0,112.2961,112.4081,112.2401,112.3707,3728.0
2017-10-06 12:25:00,120.41,120.43,120.27,120.31,8000.0,112.3521,112.3707,112.2214,112.2588,8000.0
2017-10-06 12:30:00,120.32,120.46,120.24,120.34,7378.0,112.2681,112.3987,112.1934,112.2868,7378.0
2017-10-06 12:35:00,120.31,120.44,120.31,120.35,1600.0,112.2588,112.3801,112.2588,112.2961,1600.0
2017-10-06 12:40:00,120.41,120.45,120.41,120.41,2600.0,112.3521,112.3894,112.3521,112.3521,2600.0
2017-10-06 12:45:00,120.44,120.5,120.34,120.44,5217.0,112.3801,112.436,112.2868,112.3801,5217.0
2017-10-06 12:50:00,120.42,120.45,120.14,120.18,2950.0,112.3614,112.3894,112.1001,112.1375,2950.0
2017-10-06 12:55:00,120.16,120.33,120.12,120.2,5661.0,112.1188,112.2774,112.0815,112.1561,5661.0
2017-10-06 13:00:00,120.15,120.25,120.1,120.2,11837.0,112.1095,112.2028,112.0628,112.1561,11837.0
2017-10-06 13:05:00,120.24,120.44,120.24,120.34,2500.0,112.1934,112.3801,112.1934,112.2868,2500.0
2017-10-06 13:10:00,120.28,120.35,120.25,120.25,3800.0,112.2308,112.2961,112.2028,112.2028,3800.0
2017-10-06 13:15:00,120.3,120.34,120.25,120.3,5240.0,112.2494,112.2868,112.2028,112.2494,5240.0
2017-10-06 13:20:00,120.25,120.5,120.25,120.44,5900.0,112.2028,112.436,112.2028,112.3801,5900.0
2017-10-06 13:25:00,120.44,120.57,120.44,120.48,5000.0,112.3801,112.5014,112.3801,112.4174,5000.0
2017-10-06 13:30:00,120.48,120.59,120.42,120.45,3941.0,112.4174,112.52,112.3614,112.3894,3941.0
2017-10-06 13:35:00,120.45,120.53,120.44,120.52,2810.0,112.3894,112.464,112.3801,112.4547,2810.0
2017-10-06 13:40:00,120.52,120.63,120.52,120.63,1715.0,112.4547,112.5573,112.4547,112.5573,1715.0
2017-10-06 13:45:00,120.62,120.71,120.54,120.66,10670.0,112.548,112.632,112.4734,112.5853,10670.0
2017-10-06 13:50:00,120.62,120.62,120.54,120.54,1100.0,112.548,112.548,112.4734,112.4734,1100.0
2017-10-06 13:55:00,120.5,120.59,120.44,120.58,9942.0,112.436,112.52,112.3801,112.5107,9942.0
2017-10-06 14:00:00,120.55,120.58,120.52,120.55,3986.0,112.4827,112.5107,112.4547,112.4827,3986.0
2017-10-06 14:05:00,120.55,120.6,120.53,120.55,4909.0,112.4827,112.5294,112.464,112.4827,4909.0
2017-10-06 14:10:00,120.55,120.68,120.54,120.61,4900.0,112.4827,112.604,112.4734,112.5387,4900.0
2017-10-06 14:15:00,120.6,120.62,120.47,120.49,7173.0,112.5294,112.548,112.4081,112.4267,7173.0
2017-10-06 14:20:00,120.55,120.67,120.53,120.55,6143.0,112.4827,112.5947,112.464,112.4827,6143.0
2017-10-06 14:25:00,120.55,120.58,120.49,120.5,11467.0,112.4827,112.5107,112.4267,112.436,11467.0
2017-10-06 14:30:00,120.52,120.67,120.5,120.67,8057.0,112.4547,112.5947,112.436,112.5947,8057.0
2017-10-06 14:35:00,120.72,120.72,120.52,120.55,3702.0,112.6413,112.6413,112.4547,112.4827,3702.0
2017-10-06 14:40:00,120.57,120.59,120.5,120.55,3707.0,112.5014,112.52,112.436,112.4827,3707.0
2017-10-06 14:45:00,120.58,120.6,120.49,120.5,7610.0,112.5107,112.5294,112.4267,112.436,7610.0
2017-10-06 14:50:00,120.47,120.57,120.47,120.55,3450.0,112.4081,112.5014,112.4081,112.4827,3450.0
2017-10-06 14:55:00,120.55,120.59,120.52,120.58,2400.0,112.4827,112.52,112.4547,112.5107,2400.0
2017-10-06 15:00:00,120.52,120.6,120.49,120.55,13906.0,112.4547,112.5294,112.4267,112.4827,13906.0
2017-10-06 15:05:00,120.5,120.52,120.31,120.32,7813.0,112.436,112.4547,112.2588,112.2681,7813.0
2017-10-06 15:10:00,120.32,120.39,120.25,120.38,13703.0,112.2681,112.3334,112.2028,112.3241,13703.0
2017-10-06 15:15:00,120.36,120.38,120.19,120.21,6981.0,112.3054,112.3241,112.1468,112.1655,6981.0
2017-10-06 15:20:00,120.22,120.23,120.06,120.12,5506.0,112.1748,112.1841,112.0255,112.0815,5506.0
2017-10-06 15:25:00,120.09,120.1,119.96,120.1,10290.0,112.0535,112.0628,111.9322,112.0628,10290.0
2017-10-06 15:30:00,120.12,120.12,119.99,120.0,8769.0,112.0815,112.0815,111.9602,111.9695,8769.0
2017-10-06 15:35:00,120.01,120.15,119.95,120.13,14207.0,111.9788,112.1095,111.9229,112.0908,14207.0
2017-10-06 15:40:00,120.15,120.21,120.05,120.14,14740.0,112.1095,112.1655,112.0162,112.1001,14740.0
2017-10-06 15:45:00,120.13,120.23,120.06,120.07,26105.0,112.0908,112.1841,112.0255,112.0348,26105.0
2017-10-06 15:50:00,120.07,120.17,120.07,120.15,29174.0,112.0348,112.1281,112.0348,112.1095,29174.0
2017-10-06 15:55:00,120.15,120.3,120.14,120.24,71216.0,112.1095,112.2494,112.1001,112.1934,71216.0
2017-10-09 09:30:00,120.35,120.57,120.03,120.11,8463.0,112.2961,112.5014,111.9975,112.0721,8463.0
2017-10-09 09:35:00,120.01,120.01,119.43,119.5,2200.0,111.9788,111.9788,111.4377,111.503,2200.0
2017-10-09 09:40:00,119.55,119.94,119.51,119.75,5530.0,111.5496,111.9135,111.5123,111.7362,5530.0
2017-10-09 09:45:00,119.81,119.87,119.57,119.57,2738.0,111.7922,111.8482,111.5683,111.5683,2738.0
2017-10-09 09:50:00,119.67,119.67,119.5,119.58,2811.0,111.6616,111.6616,111.503,111.5776,2811.0
2017-10-09 09:55:00,119.62,119.87,119.62,119.8,6242.0,111.6149,111.8482,111.6149,111.7829,6242.0
2017-10-09 10:00:00,119.77,120.07,119.76,119.93,7475.0,111.7549,112.0348,111.7456,111.9042,7475.0
2017-10-09 10:05:00,119.89,119.94,119.82,119.94,4160.0,111.8669,111.9135,111.8016,111.9135,4160.0
2017-10-09 10:10:00,119.9,120.0,119.84,119.95,4300.0,111.8762,111.9695,111.8202,111.9229,4300.0
2017-10-09 10:15:00,119.85,120.15,119.75,120.06,5001.0,111.8295,112.1095,111.7362,112.0255,5001.0
2017-10-09 10:20:00,120.02,120.15,119.97,120.15,5246.0,111.9882,112.1095,111.9415,112.1095,5246.0
2017-10-09 10:25:00,120.07,120.21,120.01,120.03,3341.0,112.0348,112.1655,111.9788,111.9975,3341.0
2017-10-09 10:30:00,120.07,120.07,119.95,120.07,2344.0,112.0348,112.0348,111.9229,112.0348,2344.0
2017-10-09 10:35:00,120.1,120.15,119.87,120.15,4600.0,112.0628,112.1095,111.8482,112.1095,4600.0
2017-10-09 10:40:00,120.14,120.55,120.14,120.55,7448.0,112.1001,112.4827,112.1001,112.4827,7448.0
2017-10-09 10:45:00,120.54,120.56,120.43,120.53,3400.0,112.4734,112.492,112.3707,112.464,3400.0
2017-10-09 10:50:00,120.46,120.53,120.42,120.42,3678.0,112.3987,112.464,112.3614,112.3614,3678.0
2017-10-09 10:55:00,120.5,120.5,120.25,120.25,2000.0,112.436,112.436,112.2028,112.2028,2000.0
2017-10-09 11:00:00,120.25,120.41,120.2,120.38,1900.0,112.2028,112.3521,112.1561,112.3241,1900.0
2017-10-09 11:05:00,120.31,120.81,120.3,120.81,4000.0,112.2588,112.7253,112.2494,112.7253,4000.0
2017-10-09 11:10:00,120.68,120.81,120.62,120.81,1950.0,112.604,112.7253,112.548,112.7253,1950.0
2017-10-09 11:15:00,120.71,120.75,120.67,120.73,1100.0,112.632,112.6693,112.5947,112.6507,1100.0
2017-10-09 11:20:00,120.75,120.8,120.68,120.69,1550.0,112.6693,112.716,112.604,112.6133,1550.0
2017-10-09 11:25:00,120.69,120.92,120.68,120.92,2120.0,112.6133,112.8279,112.604,112.8279,2120.0
2017-10-09 11:30:00,120.95,121.0,120.86,120.86,3200.0,112.8559,112.9026,112.772,112.772,3200.0
2017-10-09 11:35:00,120.85,120.91,120.72,120.84,2200.0,112.7626,112.8186,112.6413,112.7533,2200.0
2017-10-09 11:40:00,120.75,120.82,120.73,120.76,1125.0,112.6693,112.7346,112.6507,112.6786,1125.0
2017-10-09 11:45:00,120.82,121.08,120.82,121.06,3449.0,112.7346,112.9772,112.7346,112.9586,3449.0
2017-10-09 11:50:00,121.02,121.17,120.98,121.15,1900.0,112.9212,113.0612,112.8839,113.0425,1900.0
2017-10-09 11:55:00,121.06,121.11,120.84,120.91,6143.0,112.9586,113.0052,112.7533,112.8186,6143.0
2017-10-09 12:00:00,120.78,120.86,120.68,120.68,2100.0,112.6973,112.772,112.604,112.604,2100.0
2017-10-09 12:05:00,120.69,120.7,120.53,120.65,6355.0,112.6133,112.6227,112.464,112.576,6355.0
2017-10-09 12:10:00,120.6,120.73,120.46,120.55,13450.0,112.5294,112.6507,112.3987,112.4827,13450.0
2017-10-09 12:15:00,120.61,120.66,120.48,120.58,8045.0,112.5387,112.5853,112.4174,112.5107,8045.0
2017-10-09 12:20:00,120.58,120.64,120.55,120.6,3776.0,112.5107,112.5667,112.4827,112.5294,3776.0
2017-10-09 12:25:00,120.56,120.6,120.55,120.55,2000.0,112.492,112.5294,112.4827,112.4827,2000.0
2017-10-09 12:30:00,120.56,120.66,120.56,120.57,14749.0,112.492,112.5853,112.492,112.5014,14749.0
2017-10-09 12:35:00,120.59,120.62,120.55,120.55,700.0,112.52,112.548,112.4827,112.4827,700.0
2017-10-09 12:40:00,120.55,120.64,120.55,120.64,1102.0,112.4827,112.5667,112.4827,112.5667,1102.0
2017-10-09 12:45:00,120.61,120.61,120.5,120.5,5259.0,112.5387,112.5387,112.436,112.436,5259.0
2017-10-09 12:50:00,120.45,120.55,120.45,120.48,700.0,112.3894,112.4827,112.3894,112.4174,700.0
2017-10-09 12:55:00,120.54,120.55,120.48,120.54,1000.0,112.4734,112.4827,112.4174,112.4734,1000.0
2017-10-09 13:00:00,120.42,120.58,120.39,120.46,13353.0,112.3614,112.5107,112.3334,112.3987,13353.0
2017-10-09 13:05:00,120.56,120.56,120.39,120.46,600.0,112.492,112.492,112.3334,112.3987,600.0
2017-10-09 13:10:00,120.34,120.47,120.34,120.47,1000.0,112.2868,112.4081,112.2868,112.4081,1000.0
2017-10-09 13:15:00,120.47,120.53,120.4,120.41,4407.0,112.4081,112.464,112.3427,112.3521,4407.0
2017-10-09 13:20:00,120.32,120.37,120.31,120.31,550.0,112.2681,112.3147,112.2588,112.2588,550.0
2017-10-09 13:25:00,120.33,120.47,120.33,120.47,15150.0,112.2774,112.4081,112.2774,112.4081,15150.0
2017-10-09 13:30:00,120.45,120.45,120.37,120.37,900.0,112.3894,112.3894,112.3147,112.3147,900.0
2017-10-09 13:35:00,120.44,120.6,120.43,120.6,3694.0,112.3801,112.5294,112.3707,112.5294,3694.0
2017-10-09 13:40:00,120.6,120.98,120.59,120.98,12170.0,112.5294,112.8839,112.52,112.8839,12170.0
2017-10-09 13:45:00,120.98,121.18,120.97,121.02,11200.0,112.8839,113.0705,112.8746,112.9212,11200.0
2017-10-09 13:50:00,120.99,121.08,120.98,121.01,1400.0,112.8933,112.9772,112.8839,112.9119,1400.0
2017-10-09 13:55:00,121.03,121.16,120.97,121.05,5100.0,112.9306,113.0519,112.8746,112.9492,5100.0
2017-10-09 14:00:00,121.02,121.13,120.95,120.95,4099.0,112.9212,113.0239,112.8559,112.8559,4099.0
2017-10-09 14:05:00,120.92,120.97,120.6,120.61,27029.0,112.8279,112.8746,112.5294,112.5387,27029.0
2017-10-09 14:10:00,120.62,120.74,120.62,120.7,1700.0,112.548,112.66,112.548,112.6227,1700.0
2017-10-09 14:15:00,120.69,120.69,120.32,120.32,5670.0,112.6133,112.6133,112.2681,112.2681,5670.0
2017-10-09 14:20:00,120.28,120.32,120.2,120.3,4746.0,112.2308,112.2681,112.1561,112.2494,4746.0
2017-10-09 14:25:00,120.3,120.31,120.15,120.16,4755.0,112.2494,112.2588,112.1095,112.1188,4755.0
2017-10-09 14:30:00,120.03,120.24,119.89,119.93,6679.0,111.9975,112.1934,111.8669,111.9042,6679.0
2017-10-09 14:35:00,119.83,119.98,119.82,119.98,5400.0,111.8109,111.9508,111.8016,111.9508,5400.0
2017-10-09 14:40:00,119.91,119.94,119.74,119.74,4730.0,111.8855,111.9135,111.7269,111.7269,4730.0
2017-10-09 14:45:00,119.79,119.82,119.59,119.6,8200.0,111.7736,111.8016,111.5869,111.5963,8200.0
2017-10-09 14:50:00,119.6,119.65,119.49,119.58,6371.0,111.5963,111.6429,111.4936,111.5776,6371.0
2017-10-09 14:55:00,119.59,119.75,119.58,119.69,7922.0,111.5869,111.7362,111.5776,111.6803,7922.0
2017-10-09 15:00:00,119.69,119.74,119.59,119.59,4996.0,111.6803,111.7269,111.5869,111.5869,4996.0
2017-10-09 15:05:00,119.64,119.79,119.62,119.74,6500.0,111.6336,111.7736,111.6149,111.7269,6500.0
2017-10-09 15:10:00,119.74,119.75,119.53,119.6,10778.0,111.7269,111.7362,111.531,111.5963,10778.0
2017-10-09 15:15:00,119.65,119.83,119.63,119.78,6800.0,111.6429,111.8109,111.6243,111.7642,6800.0
2017-10-09 15:20:00,119.79,119.82,119.64,119.64,5800.0,111.7736,111.8016,111.6336,111.6336,5800.0
2017-10-09 15:25:00,119.67,119.8,119.59,119.78,8423.0,111.6616,111.7829,111.5869,111.7642,8423.0
2017-10-09 15:30:00,119.8,120.03,119.79,119.97,15361.0,111.7829,111.9975,111.7736,111.9415,15361.0
2017-10-09 15:35:00,119.96,119.99,119.91,119.96,21800.0,111.9322,111.9602,111.8855,111.9322,21800.0
2017-10-09 15:40:00,119.96,120.01,119.94,120.01,17001.0,111.9322,111.9788,111.9135,111.9788,17001.0
2017-10-09 15:45:00,120.0,120.17,119.96,120.15,23447.0,111.9695,112.1281,111.9322,112.1095,23447.0
2017-10-09 15:50:00,120.15,120.29,120.14,120.25,29254.0,112.1095,112.2401,112.1001,112.2028,29254.0
2017-10-09 15:55:00,120.29,120.35,120.02,120.16,81694.0,112.2401,112.2961,111.9882,112.1188,81694.0
2017-10-10 09:30:00,120.49,120.49,119.6,119.72,10182.0,112.4267,112.4267,111.5963,111.7082,10182.0
2017-10-10 09:35:00,119.8,120.04,119.34,119.45,9933.0,111.7829,112.0068,111.3537,111.4563,9933.0
2017-10-10 09:40:00,119.58,119.89,119.54,119.54,2177.0,111.5776,111.8669,111.5403,111.5403,2177.0
2017-10-10 09:45:00,119.54,119.54,119.23,119.33,3012.0,111.5403,111.5403,111.251,111.3443,3012.0
2017-10-10 09:50:00,119.37,119.42,119.24,119.31,11899.0,111.3817,111.4283,111.2604,111.3257,11899.0
2017-10-10 09:55:00,119.34,119.43,119.23,119.3,3890.0,111.3537,111.4377,111.251,111.3164,3890.0
2017-10-10 10:00:00,119.3,119.3,118.81,118.97,16981.0,111.3164,111.3164,110.8591,111.0084,16981.0
2017-10-10 10:05:00,119.0,119.0,118.5,118.61,7639.0,111.0364,111.0364,110.5699,110.6725,7639.0
2017-10-10 10:10:00,118.64,118.72,118.53,118.53,14176.0,110.7005,110.7752,110.5979,110.5979,14176.0
2017-10-10 10:15:00,118.54,118.57,118.38,118.38,5871.0,110.6072,110.6352,110.4579,110.4579,5871.0
2017-10-10 10:20:00,118.38,118.47,118.23,118.23,6200.0,110.4579,110.5419,110.318,110.318,6200.0
2017-10-10 10:25:00,118.14,118.33,118.09,118.27,5199.0,110.234,110.4113,110.1873,110.3553,5199.0
2017-10-10 10:30:00,118.22,118.55,118.21,118.33,23958.0,110.3086,110.6165,110.2993,110.4113,23958.0
2017-10-10 10:35:00,118.33,118.34,118.25,118.27,1474.0,110.4113,110.4206,110.3366,110.3553,1474.0
2017-10-10 10:40:00,118.27,118.47,118.21,118.27,8836.0,110.3553,110.5419,110.2993,110.3553,8836.0
2017-10-10 10:45:00,118.34,118.53,118.3,118.38,5200.0,110.4206,110.5979,110.3833,110.4579,5200.0
2017-10-10 10:50:00,118.36,118.59,118.26,118.39,7889.0,110.4393,110.6539,110.346,110.4673,7889.0
2017-10-10 10:55:00,118.48,118.54,118.36,118.5,7861.0,110.5512,110.6072,110.4393,110.5699,7861.0
2017-10-10 11:00:00,118.44,118.49,118.27,118.35,10272.0,110.5139,110.5606,110.3553,110.4299,10272.0
2017-10-10 11:05:00,118.33,118.57,118.31,118.57,8145.0,110.4113,110.6352,110.3926,110.6352,8145.0
2017-10-10 11:10:00,118.66,118.74,118.58,118.63,3070.0,110.7192,110.7938,110.6445,110.6912,3070.0
2017-10-10 11:15:00,118.65,118.7,118.65,118.65,1900.0,110.7099,110.7565,110.7099,110.7099,1900.0
2017-10-10 11:20:00,118.71,118.9,118.65,118.86,7742.0,110.7658,110.9431,110.7099,110.9058,7742.0
2017-10-10 11:25:00,118.83,119.02,118.79,119.02,4190.0,110.8778,111.0551,110.8405,111.0551,4190.0
2017-10-10 11:30:00,119.02,119.18,119.02,119.18,2856.0,111.0551,111.2044,111.0551,111.2044,2856.0
2017-10-10 11:35:00,119.22,119.26,119.21,119.21,1500.0,111.2417,111.279,111.2324,111.2324,1500.0
2017-10-10 11:40:00,119.18,119.19,118.98,119.1,3154.0,111.2044,111.2137,111.0178,111.1297,3154.0
2017-10-10 11:45:00,119.14,119.15,119.06,119.06,2795.0,111.1671,111.1764,111.0924,111.0924,2795.0
2017-10-10 11:50:00,119.1,119.11,118.97,119.0,3140.0,111.1297,111.1391,111.0084,111.0364,3140.0
2017-10-10 11:55:00,118.98,119.07,118.94,119.04,4100.0,111.0178,111.1017,110.9804,111.0738,4100.0
2017-10-10 12:00:00,119.01,119.13,118.95,119.13,2717.0,111.0458,111.1577,110.9898,111.1577,2717.0
2017-10-10 12:05:00,119.16,119.21,119.09,119.21,5700.0,111.1857,111.2324,111.1204,111.2324,5700.0
2017-10-10 12:10:00,119.22,119.25,118.88,118.91,4499.0,111.2417,111.2697,110.9245,110.9525,4499.0
2017-10-10 12:15:00,118.94,118.97,118.92,118.93,2240.0,110.9804,111.0084,110.9618,110.9711,2240.0
2017-10-10 12:20:00,118.96,119.24,118.94,119.24,2843.0,110.9991,111.2604,110.9804,111.2604,2843.0
2017-10-10 12:25:00,119.27,119.53,119.27,119.45,6909.0,111.2884,111.531,111.2884,111.4563,6909.0
2017-10-10 12:30:00,119.39,119.39,119.18,119.22,4108.0,111.4003,111.4003,111.2044,111.2417,4108.0
2017-10-10 12:35:00,119.28,119.36,119.24,119.28,4515.0,111.2977,111.3723,111.2604,111.2977,4515.0
2017-10-10 12:40:00,119.23,119.33,119.21,119.33,3516.0,111.251,111.3443,111.2324,111.3443,3516.0
2017-10-10 12:45:00,119.29,119.34,118.96,118.96,5900.0,111.307,111.3537,110.9991,110.9991,5900.0
2017-10-10 12:50:00,118.97,119.04,118.83,118.83,4247.0,111.0084,111.0738,110.8778,110.8778,4247.0
2017-10-10 12:55:00,118.85,118.95,118.74,118.89,5326.0,110.8965,110.9898,110.7938,110.9338,5326.0
2017-10-10 13:00:00,118.86,118.88,118.76,118.81,1400.0,110.9058,110.9245,110.8125,110.8591,1400.0
2017-10-10 13:05:00,118.76,118.88,118.76,118.81,2520.0,110.8125,110.9245,110.8125,110.8591,2520.0
2017-10-10 13:10:00,118.83,119.08,118.83,119.06,2830.0,110.8778,111.1111,110.8778,111.0924,2830.0
2017-10-10 13:15:00,119.03,119.14,118.96,119.1,2582.0,111.0644,111.1671,110.9991,111.1297,2582.0
2017-10-10 13:20:00,119.18,119.23,119.12,119.16,52355.0,111.2044,111.251,111.1484,111.1857,52355.0
2017-10-10 13:25:00,119.19,119.36,119.19,119.28,3876.0,111.2137,111.3723,111.2137,111.2977,3876.0
2017-10-10 13:30:00,119.32,119.43,119.32,119.4,1800.0,111.335,111.4377,111.335,111.4097,1800.0
2017-10-10 13:35:00,119.42,119.58,119.42,119.58,4532.0,111.4283,111.5776,111.4283,111.5776,4532.0
2017-10-10 13:40:00,119.57,119.63,119.56,119.57,2200.0,111.5683,111.6243,111.559,111.5683,2200.0
2017-10-10 13:45:00,119.54,119.54,119.24,119.24,10520.0,111.5403,111.5403,111.2604,111.2604,10520.0
2017-10-10 13:50:00,119.25,119.28,119.08,119.14,15453.0,111.2697,111.2977,111.1111,111.1671,15453.0
2017-10-10 13:55:00,119.11,119.11,119.1,119.1,400.0,111.1391,111.1391,111.1297,111.1297,400.0
2017-10-10 14:00:00,119.11,119.22,119.1,119.12,4200.0,111.1391,111.2417,111.1297,111.1484,4200.0
2017-10-10 14:05:00,119.15,119.2,119.12,119.13,700.0,111.1764,111.223,111.1484,111.1577,700.0
2017-10-10 14:10:00,119.15,119.26,119.14,119.18,3930.0,111.1764,111.279,111.1671,111.2044,3930.0
2017-10-10 14:15:00,119.19,119.24,119.19,119.22,2000.0,111.2137,111.2604,111.2137,111.2417,2000.0
2017-10-10 14:20:00,119.21,119.21,119.15,119.17,1800.0,111.2324,111.2324,111.1764,111.1951,1800.0
2017-10-10 14:25:00,119.14,119.21,119.09,119.21,4231.0,111.1671,111.2324,111.1204,111.2324,4231.0
2017-10-10 14:30:00,119.17,119.28,119.14,119.28,2812.0,111.1951,111.2977,111.1671,111.2977,2812.0
2017-10-10 14:35:00,119.33,119.33,119.22,119.26,3500.0,111.3443,111.3443,111.2417,111.279,3500.0
2017-10-10 14:40:00,119.25,119.41,119.25,119.41,27798.0,111.2697,111.419,111.2697,111.419,27798.0
2017-10-10 14:45:00,119.4,119.42,119.31,119.39,2401.0,111.4097,111.4283,111.3257,111.4003,2401.0
2017-10-10 14:50:00,119.42,119.48,119.41,119.48,1100.0,111.4283,111.4843,111.419,111.4843,1100.0
2017-10-10 14:55:00,119.45,119.47,119.36,119.36,5452.0,111.4563,111.475,111.3723,111.3723,5452.0
2017-10-10 15:00:00,119.35,119.42,119.34,119.34,4046.0,111.363,111.4283,111.3537,111.3537,4046.0
2017-10-10 15:05:00,119.33,119.4,119.32,119.32,2811.0,111.3443,111.4097,111.335,111.335,2811.0
2017-10-10 15:10:00,119.33,119.36,119.3,119.35,3688.0,111.3443,111.3723,111.3164,111.363,3688.0
2017-10-10 15:15:00,119.35,119.41,119.32,119.32,4394.0,111.363,111.419,111.335,111.335,4394.0
2017-10-10 15:20:00,119.28,119.31,119.05,119.1,8270.0,111.2977,111.3257,111.0831,111.1297,8270.0
2017-10-10 15:25:00,119.06,119.07,118.84,118.88,10537.0,111.0924,111.1017,110.8871,110.9245,10537.0
2017-10-10 15:30:00,118.89,119.0,118.88,118.88,10243.0,110.9338,111.0364,110.9245,110.9245,10243.0
2017-10-10 15:35:00,118.89,118.9,118.85,118.85,4033.0,110.9338,110.9431,110.8965,110.8965,4033.0
2017-10-10 15:40:00,118.85,119.06,118.85,119.06,12672.0,110.8965,111.0924,110.8965,111.0924,12672.0
2017-10-10 15:45:00,119.06,119.11,118.83,118.87,20857.0,111.0924,111.1391,110.8778,110.9151,20857.0
2017-10-10 15:50:00,118.9,118.92,118.8,118.8,31091.0,110.9431,110.9618,110.8498,110.8498,31091.0
2017-10-10 15:55:00,118.79,119.01,118.78,119.0,35758.0,110.8405,111.0458,110.8312,111.0364,35758.0
2017-10-11 09:30:00,119.11,119.35,119.02,119.03,11149.0,111.1391,111.363,111.0551,111.0644,11149.0
2017-10-11 09:35:00,118.97,118.97,118.15,118.15,18708.0,111.0084,111.0084,110.2433,110.2433,18708.0
2017-10-11 09:40:00,118.09,118.82,117.96,118.79,5605.0,110.1873,110.8685,110.066,110.8405,5605.0
2017-10-11 09:45:00,118.75,118.88,118.43,118.56,3415.0,110.8032,110.9245,110.5046,110.6259,3415.0
2017-10-11 09:50:00,118.49,118.74,118.32,118.32,14562.0,110.5606,110.7938,110.4019,110.4019,14562.0
2017-10-11 09:55:00,118.45,118.47,118.25,118.38,1946.0,110.5232,110.5419,110.3366,110.4579,1946.0
2017-10-11 10:00:00,118.35,118.41,118.26,118.35,1750.0,110.4299,110.4859,110.346,110.4299,1750.0
2017-10-11 10:05:00,118.42,118.6,118.29,118.35,4148.0,110.4952,110.6632,110.3739,110.4299,4148.0
2017-10-11 10:10:00,118.3,118.41,118.2,118.2,3151.0,110.3833,110.4859,110.29,110.29,3151.0
2017-10-11 10:15:00,118.19,118.39,118.12,118.38,3073.0,110.2806,110.4673,110.2153,110.4579,3073.0
2017-10-11 10:20:00,118.27,118.29,118.16,118.29,3750.0,110.3553,110.3739,110.2526,110.3739,3750.0
2017-10-11 10:25:00,118.27,118.27,117.8,117.85,9748.0,110.3553,110.3553,109.9167,109.9634,9748.0
2017-10-11 10:30:00,117.91,118.09,117.86,118.02,5546.0,110.0194,110.1873,109.9727,110.122,5546.0
2017-10-11 10:35:00,118.04,118.06,117.98,118.02,1532.0,110.1407,110.1593,110.0847,110.122,1532.0
2017-10-11 10:40:00,118.08,118.1,117.7,117.95,7127.0,110.178,110.1967,109.8234,110.0567,7127.0
2017-10-11 10:45:00,117.85,117.86,117.59,117.59,1760.0,109.9634,109.9727,109.7208,109.7208,1760.0
2017-10-11 10:50:00,117.64,117.74,117.44,117.5,7179.0,109.7674,109.8607,109.5808,109.6368,7179.0
2017-10-11 10:55:00,117.46,117.49,117.44,117.49,1851.0,109.5995,109.6275,109.5808,109.6275,1851.0
2017-10-11 11:00:00,117.5,117.55,117.19,117.22,10353.0,109.6368,109.6835,109.3476,109.3755,10353.0
2017-10-11 11:05:00,117.19,117.28,117.04,117.15,11229.0,109.3476,109.4315,109.2076,109.3102,11229.0
2017-10-11 11:10:00,117.15,117.3,116.98,117.06,10018.0,109.3102,109.4502,109.1516,109.2263,10018.0
2017-10-11 11:15:00,117.0,117.09,116.9,117.01,4329.0,109.1703,109.2542,109.077,109.1796,4329.0
2017-10-11 11:20:00,117.01,117.23,117.01,117.13,9855.0,109.1796,109.3849,109.1796,109.2916,9855.0
2017-10-11 11:25:00,117.08,117.35,117.07,117.35,3300.0,109.2449,109.4968,109.2356,109.4968,3300.0
2017-10-11 11:30:00,117.37,117.53,117.25,117.25,5013.0,109.5155,109.6648,109.4035,109.4035,5013.0
2017-10-11 11:35:00,117.31,117.41,117.28,117.28,4553.0,109.4595,109.5528,109.4315,109.4315,4553.0
2017-10-11 11:40:00,117.26,117.28,117.06,117.06,5597.0,109.4129,109.4315,109.2263,109.2263,5597.0
2017-10-11 11:45:00,117.12,117.31,117.12,117.3,5531.0,109.2822,109.4595,109.2822,109.4502,5531.0
2017-10-11 11:50:00,117.3,117.41,117.12,117.14,9348.0,109.4502,109.5528,109.2822,109.3009,9348.0
2017-10-11 11:55:00,117.11,117.17,116.9,117.05,24516.0,109.2729,109.3289,109.077,109.2169,24516.0
2017-10-11 12:00:00,117.04,117.31,117.04,117.3,2500.0,109.2076,109.4595,109.2076,109.4502,2500.0
2017-10-11 12:05:00,117.32,117.32,117.11,117.15,2626.0,109.4689,109.4689,109.2729,109.3102,2626.0
2017-10-11 12:10:00,117.2,117.33,117.16,117.23,3800.0,109.3569,109.4782,109.3196,109.3849,3800.0
2017-10-11 12:15:00,117.25,117.41,117.19,117.35,15621.0,109.4035,109.5528,109.3476,109.4968,15621.0
2017-10-11 12:20:00,117.4,117.41,117.26,117.26,4762.0,109.5435,109.5528,109.4129,109.4129,4762.0
2017-10-11 12:25:00,117.25,117.25,117.01,117.01,3276.0,109.4035,109.4035,109.1796,109.1796,3276.0
2017-10-11 12:30:00,116.96,117.21,116.9,117.18,5260.0,109.1329,109.3662,109.077,109.3382,5260.0
2017-10-11 12:35:00,117.21,117.22,117.14,117.22,1500.0,109.3662,109.3755,109.3009,109.3755,1500.0
2017-10-11 12:40:00,117.22,117.34,117.21,117.25,4514.0,109.3755,109.4875,109.3662,109.4035,4514.0
2017-10-11 12:45:00,117.22,117.28,117.2,117.22,1400.0,109.3755,109.4315,109.3569,109.3755,1400.0
2017-10-11 12:50:00,117.19,117.3,117.19,117.24,7211.0,109.3476,109.4502,109.3476,109.3942,7211.0
2017-10-11 12:55:00,117.23,117.35,117.23,117.3,5200.0,109.3849,109.4968,109.3849,109.4502,5200.0
2017-10-11 13:00:00,117.3,117.32,117.25,117.26,4100.0,109.4502,109.4689,109.4035,109.4129,4100.0
2017-10-11 13:05:00,117.24,117.32,117.23,117.29,1841.0,109.3942,109.4689,109.3849,109.4409,1841.0
2017-10-11 13:10:00,117.33,117.38,117.28,117.29,2745.0,109.4782,109.5248,109.4315,109.4409,2745.0
2017-10-11 13:15:00,117.29,117.37,117.28,117.33,3097.0,109.4409,109.5155,109.4315,109.4782,3097.0
2017-10-11 13:20:00,117.3,117.3,117.0,117.05,3603.0,109.4502,109.4502,109.1703,109.2169,3603.0
2017-10-11 13:25:00,117.05,117.21,116.86,116.86,10400.0,109.2169,109.3662,109.0396,109.0396,10400.0
2017-10-11 13:30:00,116.86,117.02,116.86,116.86,6163.0,109.0396,109.1889,109.0396,109.0396,6163.0
2017-10-11 13:35:00,116.85,117.04,116.85,116.95,2100.0,109.0303,109.2076,109.0303,109.1236,2100.0
2017-10-11 13:40:00,117.01,117.13,117.01,117.08,2200.0,109.1796,109.2916,109.1796,109.2449,2200.0
2017-10-11 13:45:00,117.08,117.08,117.01,117.07,2051.0,109.2449,109.2449,109.1796,109.2356,2051.0
2017-10-11 13:50:00,117.06,117.16,117.06,117.1,5188.0,109.2263,109.3196,109.2263,109.2636,5188.0
2017-10-11 13:55:00,117.07,117.12,116.84,116.84,3600.0,109.2356,109.2822,109.021,109.021,3600.0
2017-10-11 14:00:00,116.84,117.12,116.84,117.12,6402.0,109.021,109.2822,109.021,109.2822,6402.0
2017-10-11 14:05:00,117.09,117.24,117.0,117.0,9394.0,109.2542,109.3942,109.1703,109.1703,9394.0
2017-10-11 14:10:00,116.99,117.08,116.99,117.08,3908.0,109.1609,109.2449,109.1609,109.2449,3908.0
2017-10-11 14:15:00,117.05,117.29,117.03,117.05,6400.0,109.2169,109.4409,109.1983,109.2169,6400.0
2017-10-11 14:20:00,117.04,117.05,116.98,117.03,7162.0,109.2076,109.2169,109.1516,109.1983,7162.0
2017-10-11 14:25:00,117.07,117.19,117.02,117.19,3514.0,109.2356,109.3476,109.1889,109.3476,3514.0
2017-10-11 14:30:00,117.17,117.22,117.11,117.12,4100.0,109.3289,109.3755,109.2729,109.2822,4100.0
2017-10-11 14:35:00,117.13,117.17,117.05,117.14,5576.0,109.2916,109.3289,109.2169,109.3009,5576.0
2017-10-11 14:40:00,117.11,117.13,116.94,117.03,8446.0,109.2729,109.2916,109.1143,109.1983,8446.0
2017-10-11 14:45:00,117.05,117.08,117.01,117.02,2890.0,109.2169,109.2449,109.1796,109.1889,2890.0
2017-10-11 14:50:00,117.02,117.18,116.9,117.18,13574.0,109.1889,109.3382,109.077,109.3382,13574.0
2017-10-11 14:55:00,117.18,117.23,117.11,117.15,3542.0,109.3382,109.3849,109.2729,109.3102,3542.0
2017-10-11 15:00:00,117.15,117.23,117.15,117.2,6035.0,109.3102,109.3849,109.3102,109.3569,6035.0
2017-10-11 15:05:00,117.19,117.29,117.19,117.27,9869.0,109.3476,109.4409,109.3476,109.4222,9869.0
2017-10-11 15:10:00,117.26,117.44,117.26,117.43,5407.0,109.4129,109.5808,109.4129,109.5715,5407.0
2017-10-11 15:15:00,117.44,117.55,117.2,117.44,19159.0,109.5808,109.6835,109.3569,109.5808,19159.0
2017-10-11 15:20:00,117.47,117.58,117.41,117.5,5125.0,109.6088,109.7115,109.5528,109.6368,5125.0
2017-10-11 15:25:00,117.49,117.52,117.36,117.37,6750.0,109.6275,109.6555,109.5062,109.5155,6750.0
2017-10-11 15:30:00,117.4,117.41,117.29,117.3,16205.0,109.5435,109.5528,109.4409,109.4502,16205.0
2017-10-11 15:35:00,117.28,117.3,117.23,117.24,10462.0,109.4315,109.4502,109.3849,109.3942,10462.0
2017-10-11 15:40:00,117.23,117.31,117.19,117.2,18296.0,109.3849,109.4595,109.3476,109.3569,18296.0
2017-10-11 15:45:00,117.2,117.31,117.18,117.29,26598.0,109.3569,109.4595,109.3382,109.4409,26598.0
2017-10-11 15:50:00,117.3,117.3,117.2,117.2,32286.0,109.4502,109.4502,109.3569,109.3569,32286.0
2017-10-11 15:55:00,117.21,117.38,117.2,117.27,79357.0,109.3662,109.5248,109.3569,109.4222,79357.0
2017-10-12 09:30:00,116.76,116.88,116.58,116.71,13127.0,108.9463,109.0583,108.7784,108.8997,13127.0
2017-10-12 09:35:00,116.9,117.28,116.87,117.25,3891.0,109.077,109.4315,109.049,109.4035,3891.0
2017-10-12 09:40:00,117.22,117.26,117.17,117.19,1459.0,109.3755,109.4129,109.3289,109.3476,1459.0
2017-10-12 09:45:00,117.23,117.25,117.1,117.14,4307.0,109.3849,109.4035,109.2636,109.3009,4307.0
2017-10-12 09:50:00,117.16,117.35,117.0,117.31,10025.0,109.3196,109.4968,109.1703,109.4595,10025.0
2017-10-12 09:55:00,117.22,117.27,117.06,117.18,19987.0,109.3755,109.4222,109.2263,109.3382,19987.0
2017-10-12 10:00:00,117.26,117.42,117.23,117.36,11181.0,109.4129,109.5622,109.3849,109.5062,11181.0
2017-10-12 10:05:00,117.47,117.5,117.39,117.39,2064.0,109.6088,109.6368,109.5342,109.5342,2064.0
2017-10-12 10:10:00,117.39,117.39,117.22,117.39,3440.0,109.5342,109.5342,109.3755,109.5342,3440.0
2017-10-12 10:15:00,117.34,117.45,117.09,117.22,6675.0,109.4875,109.5902,109.2542,109.3755,6675.0
2017-10-12 10:20:00,117.19,117.2,116.9,117.2,10444.0,109.3476,109.3569,109.077,109.3569,10444.0
2017-10-12 10:25:00,117.28,117.31,117.0,117.0,15027.0,109.4315,109.4595,109.1703,109.1703,15027.0
2017-10-12 10:30:00,117.05,117.09,116.97,117.06,5250.0,109.2169,109.2542,109.1423,109.2263,5250.0
2017-10-12 10:35:00,117.1,117.13,117.01,117.13,2750.0,109.2636,109.2916,109.1796,109.2916,2750.0
2017-10-12 10:40:00,117.12,117.12,117.02,117.04,1435.0,109.2822,109.2822,109.1889,109.2076,1435.0
2017-10-12 10:45:00,117.02,117.17,116.98,117.05,2978.0,109.1889,109.3289,109.1516,109.2169,2978.0
2017-10-12 10:50:00,117.06,117.29,117.06,117.29,3964.0,109.2263,109.4409,109.2263,109.4409,3964.0
2017-10-12 10:55:00,117.28,117.35,117.1,117.25,19486.0,109.4315,109.4968,109.2636,109.4035,19486.0
2017-10-12 11:00:00,117.25,117.41,117.23,117.36,3710.0,109.4035,109.5528,109.3849,109.5062,3710.0
2017-10-12 11:05:00,117.37,117.49,117.37,117.48,4600.0,109.5155,109.6275,109.5155,109.6181,4600.0
2017-10-12 11:10:00,117.5,117.59,117.42,117.55,5798.0,109.6368,109.7208,109.5622,109.6835,5798.0
2017-10-12 11:15:00,117.49,117.59,117.47,117.59,2100.0,109.6275,109.7208,109.6088,109.7208,2100.0
2017-10-12 11:20:00,117.58,117.75,117.5,117.74,3800.0,109.7115,109.8701,109.6368,109.8607,3800.0
2017-10-12 11:25:00,117.77,117.78,117.57,117.57,3700.0,109.8887,109.8981,109.7021,109.7021,3700.0
2017-10-12 11:30:00,117.53,117.56,117.33,117.38,8174.0,109.6648,109.6928,109.4782,109.5248,8174.0
2017-10-12 11:35:00,117.46,117.6,117.4,117.6,3042.0,109.5995,109.7301,109.5435,109.7301,3042.0
2017-10-12 11:40:00,117.6,117.6,117.4,117.4,2748.0,109.7301,109.7301,109.5435,109.5435,2748.0
2017-10-12 11:45:00,117.48,117.55,117.48,117.55,500.0,109.6181,109.6835,109.6181,109.6835,500.0
2017-10-12 11:50:00,117.57,117.57,117.51,117.51,300.0,109.7021,109.7021,109.6461,109.6461,300.0
2017-10-12 11:55:00,117.48,117.51,117.45,117.51,2188.0,109.6181,109.6461,109.5902,109.6461,2188.0
2017-10-12 12:00:00,117.54,117.6,117.5,117.58,6863.0,109.6741,109.7301,109.6368,109.7115,6863.0
2017-10-12 12:05:00,117.63,117.79,117.58,117.77,4015.0,109.7581,109.9074,109.7115,109.8887,4015.0
2017-10-12 12:10:00,117.77,117.78,117.59,117.64,2997.0,109.8887,109.8981,109.7208,109.7674,2997.0
2017-10-12 12:15:00,117.79,117.83,117.7,117.71,3915.0,109.9074,109.9447,109.8234,109.8328,3915.0
2017-10-12 12:20:00,117.65,117.82,117.65,117.82,7828.0,109.7768,109.9354,109.7768,109.9354,7828.0
2017-10-12 12:25:00,117.81,117.83,117.78,117.78,1000.0,109.9261,109.9447,109.8981,109.8981,1000.0
2017-10-12 12:30:00,117.8,117.87,117.76,117.84,3852.0,109.9167,109.9821,109.8794,109.9541,3852.0
2017-10-12 12:35:00,117.83,117.86,117.78,117.86,2180.0,109.9447,109.9727,109.8981,109.9727,2180.0
2017-10-12 12:40:00,117.86,117.86,117.85,117.85,980.0,109.9727,109.9727,109.9634,109.9634,980.0
2017-10-12 12:45:00,117.88,117.88,117.8,117.8,1282.0,109.9914,109.9914,109.9167,109.9167,1282.0
2017-10-12 12:50:00,117.8,117.81,117.78,117.8,1610.0,109.9167,109.9261,109.8981,109.9167,1610.0
2017-10-12 12:55:00,117.78,117.8,117.75,117.79,10346.0,109.8981,109.9167,109.8701,109.9074,10346.0
2017-10-12 13:00:00,117.77,117.8,117.73,117.74,3081.0,109.8887,109.9167,109.8514,109.8607,3081.0
2017-10-12 13:05:00,117.74,117.75,117.7,117.75,4700.0,109.8607,109.8701,109.8234,109.8701,4700.0
2017-10-12 13:10:00,117.75,117.75,117.7,117.72,1600.0,109.8701,109.8701,109.8234,109.8421,1600.0
2017-10-12 13:15:00,117.69,117.75,117.69,117.69,1108.0,109.8141,109.8701,109.8141,109.8141,1108.0
2017-10-12 13:20:00,117.73,117.73,117.7,117.7,900.0,109.8514,109.8514,109.8234,109.8234,900.0
2017-10-12 13:25:00,117.72,117.73,117.7,117.72,1208.0,109.8421,109.8514,109.8234,109.8421,1208.0
2017-10-12 13:30:00,117.71,117.71,117.57,117.7,6491.0,109.8328,109.8328,109.7021,109.8234,6491.0
2017-10-12 13:35:00,117.7,117.75,117.7,117.72,1713.0,109.8234,109.8701,109.8234,109.8421,1713.0
2017-10-12 13:40:00,117.73,117.78,117.68,117.73,1900.0,109.8514,109.8981,109.8048,109.8514,1900.0
2017-10-12 13:45:00,117.74,117.76,117.7,117.76,2509.0,109.8607,109.8794,109.8234,109.8794,2509.0
2017-10-12 13:50:00,117.73,117.78,117.7,117.75,4554.0,109.8514,109.8981,109.8234,109.8701,4554.0
2017-10-12 13:55:00,117.79,117.83,117.79,117.8,1200.0,109.9074,109.9447,109.9074,109.9167,1200.0
2017-10-12 14:00:00,117.82,117.85,117.7,117.73,6242.0,109.9354,109.9634,109.8234,109.8514,6242.0
2017-10-12 14:05:00,117.76,117.87,117.7,117.86,5426.0,109.8794,109.9821,109.8234,109.9727,5426.0
2017-10-12 14:10:00,117.84,117.93,117.83,117.91,3671.0,109.9541,110.038,109.9447,110.0194,3671.0
2017-10-12 14:15:00,117.93,118.13,117.88,117.9,7716.0,110.038,110.2247,109.9914,110.01,7716.0
2017-10-12 14:20:00,117.92,117.96,117.8,117.8,4224.0,110.0287,110.066,109.9167,109.9167,4224.0
2017-10-12 14:25:00,117.81,117.85,117.75,117.81,5462.0,109.9261,109.9634,109.8701,109.9261,5462.0
2017-10-12 14:30:00,117.82,117.85,117.76,117.76,5100.0,109.9354,109.9634,109.8794,109.8794,5100.0
2017-10-12 14:35:00,117.79,117.82,117.76,117.8,3000.0,109.9074,109.9354,109.8794,109.9167,3000.0
2017-10-12 14:40:00,117.8,117.81,117.75,117.8,3448.0,109.9167,109.9261,109.8701,109.9167,3448.0
2017-10-12 14:45:00,117.77,117.77,117.7,117.7,9679.0,109.8887,109.8887,109.8234,109.8234,9679.0
2017-10-12 14:50:00,117.7,118.04,117.69,118.03,33765.0,109.8234,110.1407,109.8141,110.1313,33765.0
2017-10-12 14:55:00,118.04,118.21,118.03,118.06,4875.0,110.1407,110.2993,110.1313,110.1593,4875.0
2017-10-12 15:00:00,118.09,118.19,118.06,118.12,5267.0,110.1873,110.2806,110.1593,110.2153,5267.0
2017-10-12 15:05:00,118.13,118.23,118.12,118.22,7077.0,110.2247,110.318,110.2153,110.3086,7077.0
2017-10-12 15:10:00,118.23,118.27,118.18,118.26,10229.0,110.318,110.3553,110.2713,110.346,10229.0
2017-10-12 15:15:00,118.27,118.38,118.23,118.3,12374.0,110.3553,110.4579,110.318,110.3833,12374.0
2017-10-12 15:20:00,118.29,118.36,118.28,118.31,8459.0,110.3739,110.4393,110.3646,110.3926,8459.0
2017-10-12 15:25:00,118.3,118.3,118.24,118.25,8418.0,110.3833,110.3833,110.3273,110.3366,8418.0
2017-10-12 15:30:00,118.26,118.27,118.06,118.06,8648.0,110.346,110.3553,110.1593,110.1593,8648.0
2017-10-12 15:35:00,118.05,118.1,117.96,117.96,5986.0,110.15,110.1967,110.066,110.066,5986.0
2017-10-12 15:40:00,117.93,117.98,117.86,117.91,11983.0,110.038,110.0847,109.9727,110.0194,11983.0
2017-10-12 15:45:00,117.9,117.94,117.87,117.9,22950.0,110.01,110.0474,109.9821,110.01,22950.0
2017-10-12 15:50:00,117.9,118.0,117.83,118.0,30560.0,110.01,110.1034,109.9447,110.1034,30560.0
2017-10-12 15:55:00,118.01,118.02,117.7,117.79,89273.0,110.1127,110.122,109.8234,109.9074,89273.0
2017-10-13 09:30:00,118.67,118.67,118.08,118.17,12651.0,110.7285,110.7285,110.178,110.262,12651.0
2017-10-13 09:35:00,118.11,118.33,117.97,118.31,11092.0,110.206,110.4113,110.0754,110.3926,11092.0
2017-10-13 09:40:00,118.14,118.3,117.62,117.67,4300.0,110.234,110.3833,109.7488,109.7954,4300.0
2017-10-13 09:45:00,117.6,117.91,117.6,117.65,6431.0,109.7301,110.0194,109.7301,109.7768,6431.0
2017-10-13 09:50:00,117.65,117.84,117.62,117.62,1800.0,109.7768,109.9541,109.7488,109.7488,1800.0
2017-10-13 09:55:00,117.57,117.74,117.57,117.61,8051.0,109.7021,109.8607,109.7021,109.7394,8051.0
2017-10-13 10:00:00,117.62,117.67,117.31,117.6,11797.0,109.7488,109.7954,109.4595,109.7301,11797.0
2017-10-13 10:05:00,117.61,117.63,117.18,117.36,17758.0,109.7394,109.7581,109.3382,109.5062,17758.0
2017-10-13 10:10:00,117.38,117.62,117.33,117.48,8815.0,109.5248,109.7488,109.4782,109.6181,8815.0
2017-10-13 10:15:00,117.44,117.64,117.41,117.61,17753.0,109.5808,109.7674,109.5528,109.7394,17753.0
2017-10-13 10:20:00,117.64,117.82,117.64,117.82,17862.0,109.7674,109.9354,109.7674,109.9354,17862.0
2017-10-13 10:25:00,117.83,117.95,117.71,117.71,12062.0,109.9447,110.0567,109.8328,109.8328,12062.0
2017-10-13 10:30:00,117.67,117.75,117.51,117.51,3298.0,109.7954,109.8701,109.6461,109.6461,3298.0
2017-10-13 10:35:00,117.56,117.66,117.47,117.47,4361.0,109.6928,109.7861,109.6088,109.6088,4361.0
2017-10-13 10:40:00,117.5,117.57,117.32,117.32,7833.0,109.6368,109.7021,109.4689,109.4689,7833.0
2017-10-13 10:45:00,117.34,117.45,117.29,117.33,3600.0,109.4875,109.5902,109.4409,109.4782,3600.0
2017-10-13 10:50:00,117.25,117.32,117.06,117.07,6692.0,109.4035,109.4689,109.2263,109.2356,6692.0
2017-10-13 10:55:00,117.11,117.19,117.0,117.0,4400.0,109.2729,109.3476,109.1703,109.1703,4400.0
2017-10-13 11:00:00,117.01,117.06,116.94,116.97,19463.0,109.1796,109.2263,109.1143,109.1423,19463.0
2017-10-13 11:05:00,116.97,117.08,116.91,116.98,7493.0,109.1423,109.2449,109.0863,109.1516,7493.0
2017-10-13 11:10:00,116.97,117.11,116.93,116.93,11800.0,109.1423,109.2729,109.105,109.105,11800.0
2017-10-13 11:15:00,116.96,117.1,116.89,116.98,11300.0,109.1329,109.2636,109.0676,109.1516,11300.0
2017-10-13 11:20:00,117.01,117.05,116.9,117.01,6750.0,109.1796,109.2169,109.077,109.1796,6750.0
2017-10-13 11:25:00,117.03,117.03,116.72,116.81,20822.0,109.1983,109.1983,108.909,108.993,20822.0
2017-10-13 11:30:00,116.81,116.9,116.77,116.88,12602.0,108.993,109.077,108.9557,109.0583,12602.0
2017-10-13 11:35:00,116.88,116.95,116.77,116.84,28252.0,109.0583,109.1236,108.9557,109.021,28252.0
2017-10-13 11:40:00,116.88,117.05,116.84,116.98,12725.0,109.0583,109.2169,109.021,109.1516,12725.0
2017-10-13 11:45:00,116.94,117.02,116.71,116.9,16754.0,109.1143,109.1889,108.8997,109.077,16754.0
2017-10-13 11:50:00,116.91,116.93,116.82,116.86,9311.0,109.0863,109.105,109.0023,109.0396,9311.0
2017-10-13 11:55:00,116.93,117.0,116.84,116.87,3460.0,109.105,109.1703,109.021,109.049,3460.0
2017-10-13 12:00:00,116.92,116.95,116.76,116.81,1850.0,109.0956,109.1236,108.9463,108.993,1850.0
2017-10-13 12:05:00,116.81,116.85,116.74,116.8,4212.0,108.993,109.0303,108.9277,108.9837,4212.0
2017-10-13 12:10:00,116.8,116.81,116.68,116.72,11280.0,108.9837,108.993,108.8717,108.909,11280.0
2017-10-13 12:15:00,116.71,116.76,116.66,116.66,12464.0,108.8997,108.9463,108.853,108.853,12464.0
2017-10-13 12:20:00,116.67,116.71,116.55,116.66,17546.0,108.8624,108.8997,108.7504,108.853,17546.0
2017-10-13 12:25:00,116.66,116.69,116.54,116.59,11173.0,108.853,108.881,108.7411,108.7877,11173.0
2017-10-13 12:30:00,116.58,116.65,116.54,116.57,4500.0,108.7784,108.8437,108.7411,108.769,4500.0
2017-10-13 12:35:00,116.5,116.64,116.5,116.62,1700.0,108.7037,108.8344,108.7037,108.8157,1700.0
2017-10-13 12:40:00,116.63,116.71,116.59,116.65,5243.0,108.825,108.8997,108.7877,108.8437,5243.0
2017-10-13 12:45:00,116.65,116.79,116.62,116.75,7090.0,108.8437,108.9743,108.8157,108.937,7090.0
2017-10-13 12:50:00,116.76,116.78,116.64,116.7,5600.0,108.9463,108.965,108.8344,108.8903,5600.0
2017-10-13 12:55:00,116.64,116.87,116.62,116.87,6050.0,108.8344,109.049,108.8157,109.049,6050.0
2017-10-13 13:00:00,116.9,116.99,116.89,116.92,1500.0,109.077,109.1609,109.0676,109.0956,1500.0
2017-10-13 13:05:00,116.93,116.95,116.92,116.93,900.0,109.105,109.1236,109.0956,109.105,900.0
2017-10-13 13:10:00,116.93,116.93,116.8,116.87,2270.0,109.105,109.105,108.9837,109.049,2270.0
2017-10-13 13:15:00,116.89,116.89,116.75,116.75,2001.0,109.0676,109.0676,108.937,108.937,2001.0
2017-10-13 13:20:00,116.79,116.88,116.79,116.86,1300.0,108.9743,109.0583,108.9743,109.0396,1300.0
2017-10-13 13:25:00,116.87,116.87,116.75,116.82,4296.0,109.049,109.049,108.937,109.0023,4296.0
2017-10-13 13:30:00,116.82,116.9,116.82,116.82,2500.0,109.0023,109.077,109.0023,109.0023,2500.0
2017-10-13 13:35:00,116.85,116.88,116.84,116.86,1722.0,109.0303,109.0583,109.021,109.0396,1722.0
2017-10-13 13:40:00,116.86,116.88,116.84,116.84,1845.0,109.0396,109.0583,109.021,109.021,1845.0
2017-10-13 13:45:00,116.82,116.84,116.7,116.7,2154.0,109.0023,109.021,108.8903,108.8903,2154.0
2017-10-13 13:50:00,116.7,116.74,116.66,116.74,1525.0,108.8903,108.9277,108.853,108.9277,1525.0
2017-10-13 13:55:00,116.71,116.72,116.65,116.68,5157.0,108.8997,108.909,108.8437,108.8717,5157.0
2017-10-13 14:00:00,116.68,116.7,116.65,116.65,7444.0,108.8717,108.8903,108.8437,108.8437,7444.0
2017-10-13 14:05:00,116.66,116.67,116.65,116.67,700.0,108.853,108.8624,108.8437,108.8624,700.0
2017-10-13 14:10:00,116.69,116.72,116.66,116.71,2300.0,108.881,108.909,108.853,108.8997,2300.0
2017-10-13 14:15:00,116.72,116.81,116.71,116.76,2300.0,108.909,108.993,108.8997,108.9463,2300.0
2017-10-13 14:20:00,116.79,116.81,116.69,116.8,4670.0,108.9743,108.993,108.881,108.9837,4670.0
2017-10-13 14:25:00,116.78,116.78,116.65,116.65,1938.0,108.965,108.965,108.8437,108.8437,1938.0
2017-10-13 14:30:00,116.69,116.73,116.65,116.7,1800.0,108.881,108.9183,108.8437,108.8903,1800.0
2017-10-13 14:35:00,116.7,116.73,116.67,116.73,5228.0,108.8903,108.9183,108.8624,108.9183,5228.0
2017-10-13 14:40:00,116.73,116.76,116.67,116.67,2128.0,108.9183,108.9463,108.8624,108.8624,2128.0
2017-10-13 14:45:00,116.66,116.72,116.66,116.71,1990.0,108.853,108.909,108.853,108.8997,1990.0
2017-10-13 14:50:00,116.71,116.74,116.66,116.71,4166.0,108.8997,108.9277,108.853,108.8997,4166.0
2017-10-13 14:55:00,116.72,116.72,116.68,116.72,5694.0,108.909,108.909,108.8717,108.909,5694.0
2017-10-13 15:00:00,116.72,116.72,116.61,116.67,7087.0,108.909,108.909,108.8064,108.8624,7087.0
2017-10-13 15:05:00,116.67,116.7,116.66,116.68,2759.0,108.8624,108.8903,108.853,108.8717,2759.0
2017-10-13 15:10:00,116.69,116.71,116.65,116.66,3384.0,108.881,108.8997,108.8437,108.853,3384.0
2017-10-13 15:15:00,116.65,116.7,116.65,116.69,3198.0,108.8437,108.8903,108.8437,108.881,3198.0
2017-10-13 15:20:00,116.7,116.7,116.65,116.66,2302.0,108.8903,108.8903,108.8437,108.853,2302.0
2017-10-13 15:25:00,116.69,116.69,116.65,116.67,4989.0,108.881,108.881,108.8437,108.8624,4989.0
2017-10-13 15:30:00,116.66,116.66,116.61,116.62,9743.0,108.853,108.853,108.8064,108.8157,9743.0
2017-10-13 15:35:00,116.62,116.62,116.41,116.43,13077.0,108.8157,108.8157,108.6198,108.6384,13077.0
2017-10-13 15:40:00,116.47,116.47,116.3,116.37,14952.0,108.6757,108.6757,108.5171,108.5824,14952.0
2017-10-13 15:45:00,116.38,116.38,116.22,116.27,27873.0,108.5918,108.5918,108.4425,108.4891,27873.0
2017-10-13 15:50:00,116.29,116.3,116.15,116.15,31880.0,108.5078,108.5171,108.3772,108.3772,31880.0
2017-10-13 15:55:00,116.16,116.28,116.08,116.28,54740.0,108.3865,108.4985,108.3118,108.4985,54740.0
2017-10-16 09:30:00,116.64,116.86,116.27,116.76,16997.0,108.8344,109.0396,108.4891,108.9463,16997.0
2017-10-16 09:35:00,116.71,116.75,116.25,116.48,8238.0,108.8997,108.937,108.4705,108.6851,8238.0
2017-10-16 09:40:00,116.62,116.62,115.75,115.76,13601.0,108.8157,108.8157,108.0039,108.0133,13601.0
2017-10-16 09:45:00,115.75,115.76,115.26,115.3,12315.0,108.0039,108.0133,107.5467,107.584,12315.0
2017-10-16 09:50:00,115.36,115.89,115.03,115.89,18004.0,107.64,108.1346,107.3321,108.1346,18004.0
2017-10-16 09:55:00,115.99,116.09,115.84,115.96,5800.0,108.2279,108.3212,108.0879,108.1999,5800.0
2017-10-16 10:00:00,116.08,116.11,115.71,115.77,5562.0,108.3118,108.3398,107.9666,108.0226,5562.0
2017-10-16 10:05:00,115.82,115.82,115.51,115.78,4550.0,108.0692,108.0692,107.78,108.0319,4550.0
2017-10-16 10:10:00,115.76,115.89,115.66,115.77,4700.0,108.0133,108.1346,107.9199,108.0226,4700.0
2017-10-16 10:15:00,115.76,115.76,115.36,115.36,13893.0,108.0133,108.0133,107.64,107.64,13893.0
2017-10-16 10:20:00,115.4,115.41,115.01,115.16,13936.0,107.6773,107.6867,107.3134,107.4534,13936.0
2017-10-16 10:25:00,115.15,115.4,115.12,115.38,5160.0,107.4441,107.6773,107.4161,107.6587,5160.0
2017-10-16 10:30:00,115.43,115.76,115.3,115.7,7332.0,107.7053,108.0133,107.584,107.9573,7332.0
2017-10-16 10:35:00,115.75,116.04,115.67,116.0,42791.0,108.0039,108.2745,107.9293,108.2372,42791.0
2017-10-16 10:40:00,115.99,116.27,115.99,116.12,5340.0,108.2279,108.4891,108.2279,108.3492,5340.0
2017-10-16 10:45:00,116.15,116.23,115.83,115.94,10600.0,108.3772,108.4518,108.0786,108.1812,10600.0
2017-10-16 10:50:00,115.99,116.01,115.81,115.88,5900.0,108.2279,108.2465,108.0599,108.1252,5900.0
2017-10-16 10:55:00,115.9,116.06,115.82,116.0,19570.0,108.1439,108.2932,108.0692,108.2372,19570.0
2017-10-16 11:00:00,116.0,116.06,115.79,115.8,6085.0,108.2372,108.2932,108.0412,108.0506,6085.0
2017-10-16 11:05:00,115.8,115.89,115.78,115.87,5542.0,108.0506,108.1346,108.0319,108.1159,5542.0
2017-10-16 11:10:00,115.87,115.96,115.8,115.9,6563.0,108.1159,108.1999,108.0506,108.1439,6563.0
2017-10-16 11:15:00,115.84,116.18,115.78,116.09,21488.0,108.0879,108.4051,108.0319,108.3212,21488.0
2017-10-16 11:20:00,116.17,116.18,116.1,116.11,2000.0,108.3958,108.4051,108.3305,108.3398,2000.0
2017-10-16 11:25:00,116.16,116.39,116.11,116.39,3560.0,108.3865,108.6011,108.3398,108.6011,3560.0
2017-10-16 11:30:00,116.35,116.36,116.0,116.15,9430.0,108.5638,108.5731,108.2372,108.3772,9430.0
2017-10-16 11:35:00,116.15,116.19,116.07,116.19,6104.0,108.3772,108.4145,108.3025,108.4145,6104.0
2017-10-16 11:40:00,116.19,116.31,116.15,116.27,5852.0,108.4145,108.5264,108.3772,108.4891,5852.0
2017-10-16 11:45:00,116.26,116.26,116.2,116.2,1213.0,108.4798,108.4798,108.4238,108.4238,1213.0
2017-10-16 11:50:00,116.22,116.27,116.13,116.18,5098.0,108.4425,108.4891,108.3585,108.4051,5098.0
2017-10-16 11:55:00,116.18,116.23,116.07,116.2,5053.0,108.4051,108.4518,108.3025,108.4238,5053.0
2017-10-16 12:00:00,116.23,116.27,116.12,116.18,5805.0,108.4518,108.4891,108.3492,108.4051,5805.0
2017-10-16 12:05:00,116.35,116.35,116.35,116.35,200.0,108.5638,108.5638,108.5638,108.5638,200.0
2017-10-16 12:10:00,116.4,116.54,116.39,116.45,3183.0,108.6104,108.7411,108.6011,108.6571,3183.0
2017-10-16 12:15:00,116.45,116.58,116.42,116.58,1300.0,108.6571,108.7784,108.6291,108.7784,1300.0
2017-10-16 12:20:00,116.64,116.68,116.63,116.68,1401.0,108.8344,108.8717,108.825,108.8717,1401.0
2017-10-16 12:25:00,116.6,116.77,116.55,116.77,2400.0,108.797,108.9557,108.7504,108.9557,2400.0
2017-10-16 12:30:00,116.71,116.85,116.7,116.85,3517.0,108.8997,109.0303,108.8903,109.0303,3517.0
2017-10-16 12:35:00,116.83,116.83,116.66,116.73,4865.0,109.0116,109.0116,108.853,108.9183,4865.0
2017-10-16 12:40:00,116.76,116.9,116.76,116.9,1592.0,108.9463,109.077,108.9463,109.077,1592.0
2017-10-16 12:45:00,116.84,116.9,116.81,116.9,1200.0,109.021,109.077,108.993,109.077,1200.0
2017-10-16 12:50:00,116.87,116.94,116.75,116.75,5310.0,109.049,109.1143,108.937,108.937,5310.0
2017-10-16 12:55:00,116.76,116.77,116.65,116.65,1950.0,108.9463,108.9557,108.8437,108.8437,1950.0
2017-10-16 13:00:00,116.64,116.82,116.64,116.76,904.0,108.8344,109.0023,108.8344,108.9463,904.0
2017-10-16 13:05:00,116.7,116.83,116.62,116.71,1336.0,108.8903,109.0116,108.8157,108.8997,1336.0
2017-10-16 13:10:00,116.78,116.93,116.77,116.93,700.0,108.965,109.105,108.9557,109.105,700.0
2017-10-16 13:15:00,116.91,116.95,116.84,116.93,2603.0,109.0863,109.1236,109.021,109.105,2603.0
2017-10-16 13:20:00,116.93,116.93,116.93,116.93,0.0,109.105,109.105,109.105,109.105,0.0
2017-10-16 13:25:00,117.0,117.0,116.93,116.97,1025.0,109.1703,109.1703,109.105,109.1423,1025.0
2017-10-16 13:30:00,116.92,117.02,116.87,116.87,6501.0,109.0956,109.1889,109.049,109.049,6501.0
2017-10-16 13:35:00,116.9,116.96,116.75,116.86,14295.0,109.077,109.1329,108.937,109.0396,14295.0
2017-10-16 13:40:00,116.8,117.02,116.8,116.97,950.0,108.9837,109.1889,108.9837,109.1423,950.0
2017-10-16 13:45:00,117.0,117.06,116.86,116.91,3500.0,109.1703,109.2263,109.0396,109.0863,3500.0
2017-10-16 13:50:00,116.85,116.94,116.85,116.94,300.0,109.0303,109.1143,109.0303,109.1143,300.0
2017-10-16 13:55:00,116.98,117.02,116.97,116.97,1000.0,109.1516,109.1889,109.1423,109.1423,1000.0
2017-10-16 14:00:00,116.98,117.03,116.93,116.96,1200.0,109.1516,109.1983,109.105,109.1329,1200.0
2017-10-16 14:05:00,116.99,117.17,116.99,117.12,2334.0,109.1609,109.3289,109.1609,109.2822,2334.0
2017-10-16 14:10:00,117.16,117.16,117.03,117.03,1601.0,109.3196,109.3196,109.1983,109.1983,1601.0
2017-10-16 14:15:00,117.08,117.25,117.06,117.25,2600.0,109.2449,109.4035,109.2263,109.4035,2600.0
2017-10-16 14:20:00,117.25,117.28,117.2,117.28,2033.0,109.4035,109.4315,109.3569,109.4315,2033.0
2017-10-16 14:25:00,117.28,117.29,117.19,117.27,2710.0,109.4315,109.4409,109.3476,109.4222,2710.0
2017-10-16 14:30:00,117.17,117.17,117.02,117.04,1299.0,109.3289,109.3289,109.1889,109.2076,1299.0
2017-10-16 14:35:00,117.02,117.13,117.01,117.12,7668.0,109.1889,109.2916,109.1796,109.2822,7668.0
2017-10-16 14:40:00,117.16,117.28,117.16,117.25,2557.0,109.3196,109.4315,109.3196,109.4035,2557.0
2017-10-16 14:45:00,117.22,117.3,117.19,117.25,4267.0,109.3755,109.4502,109.3476,109.4035,4267.0
2017-10-16 14:50:00,117.23,117.24,117.14,117.2,3487.0,109.3849,109.3942,109.3009,109.3569,3487.0
2017-10-16 14:55:00,117.16,117.28,117.13,117.13,3739.0,109.3196,109.4315,109.2916,109.2916,3739.0
2017-10-16 15:00:00,117.12,117.23,117.07,117.2,5480.0,109.2822,109.3849,109.2356,109.3569,5480.0
2017-10-16 15:05:00,117.21,117.21,117.08,117.18,3510.0,109.3662,109.3662,109.2449,109.3382,3510.0
2017-10-16 15:10:00,117.21,117.3,117.17,117.28,6404.0,109.3662,109.4502,109.3289,109.4315,6404.0
2017-10-16 15:15:00,117.27,117.32,117.2,117.24,4900.0,109.4222,109.4689,109.3569,109.3942,4900.0
2017-10-16 15:20:00,117.24,117.24,117.18,117.19,2724.0,109.3942,109.3942,109.3382,109.3476,2724.0
2017-10-16 15:25:00,117.2,117.23,117.16,117.21,10006.0,109.3569,109.3849,109.3196,109.3662,10006.0
2017-10-16 15:30:00,117.18,117.26,117.1,117.26,9109.0,109.3382,109.4129,109.2636,109.4129,9109.0
2017-10-16 15:35:00,117.23,117.24,117.14,117.24,10586.0,109.3849,109.3942,109.3009,109.3942,10586.0
2017-10-16 15:40:00,117.23,117.31,117.14,117.15,18675.0,109.3849,109.4595,109.3009,109.3102,18675.0
2017-10-16 15:45:00,117.14,117.24,117.11,117.23,9917.0,109.3009,109.3942,109.2729,109.3849,9917.0
2017-10-16 15:50:00,117.26,117.4,117.22,117.34,32632.0,109.4129,109.5435,109.3755,109.4875,32632.0
2017-10-16 15:55:00,117.33,117.45,117.28,117.32,43088.0,109.4782,109.5902,109.4315,109.4689,43088.0
2017-10-17 09:30:00,116.89,117.23,116.69,116.99,9204.0,109.0676,109.3849,108.881,109.1609,9204.0
2017-10-17 09:35:00,116.83,117.02,116.68,116.9,6500.0,109.0116,109.1889,108.8717,109.077,6500.0
2017-10-17 09:40:00,116.9,117.24,116.85,117.02,5155.0,109.077,109.3942,109.0303,109.1889,5155.0
2017-10-17 09:45:00,117.01,117.5,117.0,117.24,15170.0,109.1796,109.6368,109.1703,109.3942,15170.0
2017-10-17 09:50:00,117.28,117.48,117.23,117.48,2934.0,109.4315,109.6181,109.3849,109.6181,2934.0
2017-10-17 09:55:00,117.49,117.49,117.29,117.29,1500.0,109.6275,109.6275,109.4409,109.4409,1500.0
2017-10-17 10:00:00,117.34,117.39,117.23,117.29,3785.0,109.4875,109.5342,109.3849,109.4409,3785.0
2017-10-17 10:05:00,117.36,117.39,117.13,117.16,3065.0,109.5062,109.5342,109.2916,109.3196,3065.0
2017-10-17 10:10:00,117.22,117.32,117.22,117.32,1186.0,109.3755,109.4689,109.3755,109.4689,1186.0
2017-10-17 10:15:00,117.41,117.43,117.34,117.34,2000.0,109.5528,109.5715,109.4875,109.4875,2000.0
2017-10-17 10:20:00,117.33,117.36,117.11,117.36,2501.0,109.4782,109.5062,109.2729,109.5062,2501.0
2017-10-17 10:25:00,117.41,117.49,117.41,117.48,420.0,109.5528,109.6275,109.5528,109.6181,420.0
2017-10-17 10:30:00,117.45,117.49,117.41,117.45,1906.0,109.5902,109.6275,109.5528,109.5902,1906.0
2017-10-17 10:35:00,117.45,117.51,117.41,117.42,4268.0,109.5902,109.6461,109.5528,109.5622,4268.0
2017-10-17 10:40:00,117.37,117.69,117.32,117.64,17119.0,109.5155,109.8141,109.4689,109.7674,17119.0
2017-10-17 10:45:00,117.68,117.7,117.53,117.62,3688.0,109.8048,109.8234,109.6648,109.7488,3688.0
2017-10-17 10:50:00,117.55,117.63,117.53,117.63,1000.0,109.6835,109.7581,109.6648,109.7581,1000.0
2017-10-17 10:55:00,117.69,117.69,117.54,117.55,3460.0,109.8141,109.8141,109.6741,109.6835,3460.0
2017-10-17 11:00:00,117.55,117.55,117.52,117.53,2400.0,109.6835,109.6835,109.6555,109.6648,2400.0
2017-10-17 11:05:00,117.53,117.82,117.51,117.73,2836.0,109.6648,109.9354,109.6461,109.8514,2836.0
2017-10-17 11:10:00,117.73,117.73,117.73,117.73,0.0,109.8514,109.8514,109.8514,109.8514,0.0
2017-10-17 11:15:00,117.79,117.79,117.52,117.54,3842.0,109.9074,109.9074,109.6555,109.6741,3842.0
2017-10-17 11:20:00,117.56,117.67,117.55,117.63,2867.0,109.6928,109.7954,109.6835,109.7581,2867.0
2017-10-17 11:25:00,117.59,117.68,117.57,117.68,800.0,109.7208,109.8048,109.7021,109.8048,800.0
2017-10-17 11:30:00,117.65,117.71,117.55,117.64,2390.0,109.7768,109.8328,109.6835,109.7674,2390.0
2017-10-17 11:35:00,117.64,117.71,117.57,117.66,6268.0,109.7674,109.8328,109.7021,109.7861,6268.0
2017-10-17 11:40:00,117.65,117.75,117.64,117.67,1700.0,109.7768,109.8701,109.7674,109.7954,1700.0
2017-10-17 11:45:00,117.67,117.73,117.55,117.57,2300.0,109.7954,109.8514,109.6835,109.7021,2300.0
2017-10-17 11:50:00,117.56,117.62,117.55,117.62,2000.0,109.6928,109.7488,109.6835,109.7488,2000.0
2017-10-17 11:55:00,117.63,117.63,117.61,117.62,200.0,109.7581,109.7581,109.7394,109.7488,200.0
2017-10-17 12:00:00,117.62,117.66,117.58,117.6,1900.0,109.7488,109.7861,109.7115,109.7301,1900.0
2017-10-17 12:05:00,117.54,117.63,117.5,117.5,2800.0,109.6741,109.7581,109.6368,109.6368,2800.0
2017-10-17 12:10:00,117.45,117.65,117.45,117.64,5000.0,109.5902,109.7768,109.5902,109.7674,5000.0
2017-10-17 12:15:00,117.63,117.65,117.47,117.49,10337.0,109.7581,109.7768,109.6088,109.6275,10337.0
2017-10-17 12:20:00,117.55,117.62,117.53,117.58,2239.0,109.6835,109.7488,109.6648,109.7115,2239.0
2017-10-17 12:25:00,117.54,117.63,117.53,117.53,1300.0,109.6741,109.7581,109.6648,109.6648,1300.0
2017-10-17 12:30:00,117.51,117.61,117.47,117.61,3400.0,109.6461,109.7394,109.6088,109.7394,3400.0
2017-10-17 12:35:00,117.57,117.57,117.53,117.57,600.0,109.7021,109.7021,109.6648,109.7021,600.0
2017-10-17 12:40:00,117.57,117.6,117.53,117.53,2200.0,109.7021,109.7301,109.6648,109.6648,2200.0
2017-10-17 12:45:00,117.57,117.61,117.53,117.53,1000.0,109.7021,109.7394,109.6648,109.6648,1000.0
2017-10-17 12:50:00,117.53,117.56,117.42,117.46,5200.0,109.6648,109.6928,109.5622,109.5995,5200.0
2017-10-17 12:55:00,117.54,117.54,117.49,117.51,1000.0,109.6741,109.6741,109.6275,109.6461,1000.0
2017-10-17 13:00:00,117.5,117.51,117.4,117.43,4400.0,109.6368,109.6461,109.5435,109.5715,4400.0
2017-10-17 13:05:00,117.46,117.52,117.42,117.42,1900.0,109.5995,109.6555,109.5622,109.5622,1900.0
2017-10-17 13:10:00,117.44,117.44,117.36,117.4,1100.0,109.5808,109.5808,109.5062,109.5435,1100.0
2017-10-17 13:15:00,117.4,117.54,117.4,117.41,2300.0,109.5435,109.6741,109.5435,109.5528,2300.0
2017-10-17 13:20:00,117.28,117.48,117.24,117.29,2200.0,109.4315,109.6181,109.3942,109.4409,2200.0
2017-10-17 13:25:00,117.25,117.37,117.25,117.26,2400.0,109.4035,109.5155,109.4035,109.4129,2400.0
2017-10-17 13:30:00,117.31,117.35,117.26,117.28,1700.0,109.4595,109.4968,109.4129,109.4315,1700.0
2017-10-17 13:35:00,117.28,117.54,117.28,117.37,15719.0,109.4315,109.6741,109.4315,109.5155,15719.0
2017-10-17 13:40:00,117.35,117.39,117.25,117.33,5000.0,109.4968,109.5342,109.4035,109.4782,5000.0
2017-10-17 13:45:00,117.36,117.41,117.31,117.39,2600.0,109.5062,109.5528,109.4595,109.5342,2600.0
2017-10-17 13:50:00,117.43,117.43,117.33,117.33,2500.0,109.5715,109.5715,109.4782,109.4782,2500.0
2017-10-17 13:55:00,117.36,117.42,117.35,117.39,2400.0,109.5062,109.5622,109.4968,109.5342,2400.0
2017-10-17 14:00:00,117.39,117.4,117.24,117.26,3351.0,109.5342,109.5435,109.3942,109.4129,3351.0
2017-10-17 14:05:00,117.28,117.39,117.27,117.37,3700.0,109.4315,109.5342,109.4222,109.5155,3700.0
2017-10-17 14:10:00,117.37,117.42,117.36,117.38,2799.0,109.5155,109.5622,109.5062,109.5248,2799.0
2017-10-17 14:15:00,117.38,117.43,117.35,117.41,3500.0,109.5248,109.5715,109.4968,109.5528,3500.0
2017-10-17 14:20:00,117.38,117.41,117.15,117.16,17721.0,109.5248,109.5528,109.3102,109.3196,17721.0
2017-10-17 14:25:00,117.22,117.22,117.08,117.1,1300.0,109.3755,109.3755,109.2449,109.2636,1300.0
2017-10-17 14:30:00,117.15,117.18,117.1,117.12,8200.0,109.3102,109.3382,109.2636,109.2822,8200.0
2017-10-17 14:35:00,117.12,117.21,117.09,117.19,5714.0,109.2822,109.3662,109.2542,109.3476,5714.0
2017-10-17 14:40:00,117.19,117.21,117.18,117.21,671.0,109.3476,109.3662,109.3382,109.3662,671.0
2017-10-17 14:45:00,117.21,117.25,117.16,117.22,4221.0,109.3662,109.4035,109.3196,109.3755,4221.0
2017-10-17 14:50:00,117.21,117.21,117.14,117.17,2700.0,109.3662,109.3662,109.3009,109.3289,2700.0
2017-10-17 14:55:00,117.15,117.28,117.15,117.24,17019.0,109.3102,109.4315,109.3102,109.3942,17019.0
2017-10-17 15:00:00,117.25,117.29,117.17,117.17,20173.0,109.4035,109.4409,109.3289,109.3289,20173.0
2017-10-17 15:05:00,117.18,117.22,116.94,116.99,12280.0,109.3382,109.3755,109.1143,109.1609,12280.0
2017-10-17 15:10:00,116.97,116.99,116.78,116.83,6864.0,109.1423,109.1609,108.965,109.0116,6864.0
2017-10-17 15:15:00,116.83,116.83,116.68,116.71,8198.0,109.0116,109.0116,108.8717,108.8997,8198.0
2017-10-17 15:20:00,116.73,116.78,116.65,116.66,9100.0,108.9183,108.965,108.8437,108.853,9100.0
2017-10-17 15:25:00,116.64,116.79,116.63,116.77,13753.0,108.8344,108.9743,108.825,108.9557,13753.0
2017-10-17 15:30:00,116.77,116.99,116.77,116.97,10210.0,108.9557,109.1609,108.9557,109.1423,10210.0
2017-10-17 15:35:00,116.97,117.19,116.96,117.18,9895.0,109.1423,109.3476,109.1329,109.3382,9895.0
2017-10-17 15:40:00,117.19,117.27,117.12,117.17,25477.0,109.3476,109.4222,109.2822,109.3289,25477.0
2017-10-17 15:45:00,117.17,117.18,116.97,117.01,19946.0,109.3289,109.3382,109.1423,109.1796,19946.0
2017-10-17 15:50:00,117.02,117.12,116.99,117.12,33904.0,109.1889,109.2822,109.1609,109.2822,33904.0
2017-10-17 15:55:00,117.12,117.13,116.96,117.03,26395.0,109.2822,109.2916,109.1329,109.1983,26395.0
2017-10-18 09:30:00,117.52,117.6,117.19,117.41,8320.0,109.6555,109.7301,109.3476,109.5528,8320.0
2017-10-18 09:35:00,117.16,117.33,117.13,117.22,4411.0,109.3196,109.4782,109.2916,109.3755,4411.0
2017-10-18 09:40:00,117.27,117.29,117.27,117.28,501.0,109.4222,109.4409,109.4222,109.4315,501.0
2017-10-18 09:45:00,117.28,117.28,116.97,116.97,1900.0,109.4315,109.4315,109.1423,109.1423,1900.0
2017-10-18 09:50:00,116.97,117.24,116.96,117.24,9558.0,109.1423,109.3942,109.1329,109.3942,9558.0
2017-10-18 09:55:00,117.27,117.37,117.07,117.1,19437.0,109.4222,109.5155,109.2356,109.2636,19437.0
2017-10-18 10:00:00,117.15,117.3,117.09,117.25,2500.0,109.3102,109.4502,109.2542,109.4035,2500.0
2017-10-18 10:05:00,117.16,117.24,117.11,117.23,2612.0,109.3196,109.3942,109.2729,109.3849,2612.0
2017-10-18 10:10:00,117.14,117.14,116.97,117.1,1799.0,109.3009,109.3009,109.1423,109.2636,1799.0
2017-10-18 10:15:00,117.14,117.32,117.04,117.17,7762.0,109.3009,109.4689,109.2076,109.3289,7762.0
2017-10-18 10:20:00,117.31,117.33,117.23,117.25,2528.0,109.4595,109.4782,109.3849,109.4035,2528.0
2017-10-18 10:25:00,117.17,117.41,117.12,117.41,4532.0,109.3289,109.5528,109.2822,109.5528,4532.0
2017-10-18 10:30:00,117.44,117.44,117.35,117.42,2150.0,109.5808,109.5808,109.4968,109.5622,2150.0
2017-10-18 10:35:00,117.36,117.39,117.27,117.27,2789.0,109.5062,109.5342,109.4222,109.4222,2789.0
2017-10-18 10:40:00,117.28,117.35,117.27,117.27,2200.0,109.4315,109.4968,109.4222,109.4222,2200.0
2017-10-18 10:45:00,117.23,117.23,116.97,117.01,3517.0,109.3849,109.3849,109.1423,109.1796,3517.0
2017-10-18 10:50:00,116.97,117.22,116.97,117.08,5163.0,109.1423,109.3755,109.1423,109.2449,5163.0
2017-10-18 10:55:00,117.08,117.28,117.06,117.21,7249.0,109.2449,109.4315,109.2263,109.3662,7249.0
2017-10-18 11:00:00,117.21,117.46,117.2,117.33,10200.0,109.3662,109.5995,109.3569,109.4782,10200.0
2017-10-18 11:05:00,117.31,117.37,117.13,117.19,14248.0,109.4595,109.5155,109.2916,109.3476,14248.0
2017-10-18 11:10:00,117.18,117.25,117.08,117.08,4543.0,109.3382,109.4035,109.2449,109.2449,4543.0
2017-10-18 11:15:00,117.01,117.13,117.0,117.13,1940.0,109.1796,109.2916,109.1703,109.2916,1940.0
2017-10-18 11:20:00,117.14,117.18,116.94,116.96,4204.0,109.3009,109.3382,109.1143,109.1329,4204.0
2017-10-18 11:25:00,116.97,117.12,116.89,117.03,4148.0,109.1423,109.2822,109.0676,109.1983,4148.0
2017-10-18 11:30:00,117.07,117.1,117.02,117.1,1803.0,109.2356,109.2636,109.1889,109.2636,1803.0
2017-10-18 11:35:00,117.09,117.09,116.96,116.96,2429.0,109.2542,109.2542,109.1329,109.1329,2429.0
2017-10-18 11:40:00,116.96,117.04,116.96,117.0,4073.0,109.1329,109.2076,109.1329,109.1703,4073.0
2017-10-18 11:45:00,117.0,117.01,116.95,116.95,1999.0,109.1703,109.1796,109.1236,109.1236,1999.0
2017-10-18 11:50:00,117.0,117.02,116.93,116.95,5802.0,109.1703,109.1889,109.105,109.1236,5802.0
2017-10-18 11:55:00,116.97,117.08,116.97,117.07,2400.0,109.1423,109.2449,109.1423,109.2356,2400.0
2017-10-18 12:00:00,117.11,117.11,116.99,117.03,3532.0,109.2729,109.2729,109.1609,109.1983,3532.0
2017-10-18 12:05:00,117.0,117.0,116.95,116.98,2300.0,109.1703,109.1703,109.1236,109.1516,2300.0
2017-10-18 12:10:00,116.98,117.01,116.92,116.95,4493.0,109.1516,109.1796,109.0956,109.1236,4493.0
2017-10-18 12:15:00,116.95,117.11,116.92,117.11,4136.0,109.1236,109.2729,109.0956,109.2729,4136.0
2017-10-18 12:20:00,117.05,117.05,116.97,117.02,2989.0,109.2169,109.2169,109.1423,109.1889,2989.0
2017-10-18 12:25:00,117.01,117.14,116.98,117.09,18877.0,109.1796,109.3009,109.1516,109.2542,18877.0
2017-10-18 12:30:00,117.09,117.12,117.02,117.09,5676.0,109.2542,109.2822,109.1889,109.2542,5676.0
2017-10-18 12:35:00,117.1,117.11,117.01,117.08,3300.0,109.2636,109.2729,109.1796,109.2449,3300.0
2017-10-18 12:40:00,117.1,117.15,117.06,117.07,2500.0,109.2636,109.3102,109.2263,109.2356,2500.0
2017-10-18 12:45:00,117.08,117.18,117.08,117.15,2664.0,109.2449,109.3382,109.2449,109.3102,2664.0
2017-10-18 12:50:00,117.12,117.15,117.11,117.12,1800.0,109.2822,109.3102,109.2729,109.2822,1800.0
2017-10-18 12:55:00,117.15,117.2,117.03,117.06,4489.0,109.3102,109.3569,109.1983,109.2263,4489.0
2017-10-18 13:00:00,117.02,117.08,117.01,117.05,6150.0,109.1889,109.2449,109.1796,109.2169,6150.0
2017-10-18 13:05:00,117.1,117.11,116.99,117.09,5847.0,109.2636,109.2729,109.1609,109.2542,5847.0
2017-10-18 13:10:00,117.14,117.16,117.11,117.14,906.0,109.3009,109.3196,109.2729,109.3009,906.0
2017-10-18 13:15:00,117.16,117.16,116.99,117.04,4534.0,109.3196,109.3196,109.1609,109.2076,4534.0
2017-10-18 13:20:00,117.03,117.19,117.03,117.14,4612.0,109.1983,109.3476,109.1983,109.3009,4612.0
2017-10-18 13:25:00,117.17,117.18,117.09,117.1,1850.0,109.3289,109.3382,109.2542,109.2636,1850.0
2017-10-18 13:30:00,117.12,117.18,117.11,117.17,1800.0,109.2822,109.3382,109.2729,109.3289,1800.0
2017-10-18 13:35:00,117.17,117.23,117.15,117.22,2343.0,109.3289,109.3849,109.3102,109.3755,2343.0
2017-10-18 13:40:00,117.25,117.3,117.21,117.21,2700.0,109.4035,109.4502,109.3662,109.3662,2700.0
2017-10-18 13:45:00,117.26,117.26,117.24,117.25,1350.0,109.4129,109.4129,109.3942,109.4035,1350.0
2017-10-18 13:50:00,117.25,117.25,117.15,117.19,2264.0,109.4035,109.4035,109.3102,109.3476,2264.0
2017-10-18 13:55:00,117.16,117.26,117.15,117.2,4596.0,109.3196,109.4129,109.3102,109.3569,4596.0
2017-10-18 14:00:00,117.24,117.31,117.2,117.29,3990.0,109.3942,109.4595,109.3569,109.4409,3990.0
2017-10-18 14:05:00,117.32,117.38,117.26,117.33,3011.0,109.4689,109.5248,109.4129,109.4782,3011.0
2017-10-18 14:10:00,117.33,117.37,117.27,117.27,1486.0,109.4782,109.5155,109.4222,109.4222,1486.0
2017-10-18 14:15:00,117.31,117.36,117.24,117.36,5912.0,109.4595,109.5062,109.3942,109.5062,5912.0
2017-10-18 14:20:00,117.3,117.32,117.24,117.24,2502.0,109.4502,109.4689,109.3942,109.3942,2502.0
2017-10-18 14:25:00,117.21,117.21,117.13,117.21,1741.0,109.3662,109.3662,109.2916,109.3662,1741.0
2017-10-18 14:30:00,117.17,117.17,117.05,117.07,2795.0,109.3289,109.3289,109.2169,109.2356,2795.0
2017-10-18 14:35:00,117.03,117.14,117.03,117.09,2700.0,109.1983,109.3009,109.1983,109.2542,2700.0
2017-10-18 14:40:00,117.1,117.19,117.09,117.15,6639.0,109.2636,109.3476,109.2542,109.3102,6639.0
2017-10-18 14:45:00,117.14,117.18,117.13,117.14,1481.0,109.3009,109.3382,109.2916,109.3009,1481.0
2017-10-18 14:50:00,117.13,117.13,117.09,117.09,1418.0,109.2916,109.2916,109.2542,109.2542,1418.0
2017-10-18 14:55:00,117.08,117.08,116.99,117.0,2943.0,109.2449,109.2449,109.1609,109.1703,2943.0
2017-10-18 15:00:00,117.01,117.17,117.01,117.11,4613.0,109.1796,109.3289,109.1796,109.2729,4613.0
2017-10-18 15:05:00,117.12,117.15,117.1,117.1,1800.0,109.2822,109.3102,109.2636,109.2636,1800.0
2017-10-18 15:10:00,117.13,117.15,117.09,117.12,4202.0,109.2916,109.3102,109.2542,109.2822,4202.0
2017-10-18 15:15:00,117.09,117.1,117.05,117.08,4048.0,109.2542,109.2636,109.2169,109.2449,4048.0
2017-10-18 15:20:00,117.09,117.11,117.05,117.08,7868.0,109.2542,109.2729,109.2169,109.2449,7868.0
2017-10-18 15:25:00,117.09,117.17,117.08,117.17,4023.0,109.2542,109.3289,109.2449,109.3289,4023.0
2017-10-18 15:30:00,117.13,117.18,117.1,117.15,6785.0,109.2916,109.3382,109.2636,109.3102,6785.0
2017-10-18 15:35:00,117.13,117.14,117.03,117.06,9602.0,109.2916,109.3009,109.1983,109.2263,9602.0
2017-10-18 15:40:00,117.07,117.13,117.02,117.04,12008.0,109.2356,109.2916,109.1889,109.2076,12008.0
2017-10-18 15:45:00,117.03,117.04,116.98,117.0,16210.0,109.1983,109.2076,109.1516,109.1703,16210.0
2017-10-18 15:50:00,117.0,117.02,116.95,116.95,8969.0,109.1703,109.1889,109.1236,109.1236,8969.0
2017-10-18 15:55:00,116.95,116.99,116.91,116.96,50835.0,109.1236,109.1609,109.0863,109.1329,50835.0
2017-10-19 09:30:00,116.32,116.76,116.15,116.47,17239.0,108.5358,108.9463,108.3772,108.6757,17239.0
2017-10-19 09:35:00,116.47,116.91,116.42,116.67,7436.0,108.6757,109.0863,108.6291,108.8624,7436.0
2017-10-19 09:40:00,116.89,116.89,116.39,116.61,25863.0,109.0676,109.0676,108.6011,108.8064,25863.0
2017-10-19 09:45:00,116.47,116.72,116.47,116.66,1460.0,108.6757,108.909,108.6757,108.853,1460.0
2017-10-19 09:50:00,116.69,116.98,116.62,116.98,2437.0,108.881,109.1516,108.8157,109.1516,2437.0
2017-10-19 09:55:00,117.02,117.06,116.81,116.98,5784.0,109.1889,109.2263,108.993,109.1516,5784.0
2017-10-19 10:00:00,116.98,117.05,116.7,116.7,5907.0,109.1516,109.2169,108.8903,108.8903,5907.0
2017-10-19 10:05:00,116.8,116.8,116.66,116.66,2695.0,108.9837,108.9837,108.853,108.853,2695.0
2017-10-19 10:10:00,116.7,117.0,116.63,116.93,8949.0,108.8903,109.1703,108.825,109.105,8949.0
2017-10-19 10:15:00,117.02,117.33,116.98,117.28,3718.0,109.1889,109.4782,109.1516,109.4315,3718.0
2017-10-19 10:20:00,117.37,117.63,117.37,117.63,5792.0,109.5155,109.7581,109.5155,109.7581,5792.0
2017-10-19 10:25:00,117.67,117.87,117.59,117.79,14020.0,109.7954,109.9821,109.7208,109.9074,14020.0
2017-10-19 10:30:00,117.82,117.92,117.55,117.92,17268.0,109.9354,110.0287,109.6835,110.0287,17268.0
2017-10-19 10:35:00,117.89,117.94,117.78,117.94,6305.0,110.0007,110.0474,109.8981,110.0474,6305.0
2017-10-19 10:40:00,117.96,118.18,117.91,118.14,5768.0,110.066,110.2713,110.0194,110.234,5768.0
2017-10-19 10:45:00,118.14,118.14,117.95,117.95,4600.0,110.234,110.234,110.0567,110.0567,4600.0
2017-10-19 10:50:00,117.95,118.13,117.95,118.05,8404.0,110.0567,110.2247,110.0567,110.15,8404.0
2017-10-19 10:55:00,118.14,118.2,118.03,118.18,8613.0,110.234,110.29,110.1313,110.2713,8613.0
2017-10-19 11:00:00,118.18,118.43,118.11,118.36,35061.0,110.2713,110.5046,110.206,110.4393,35061.0
2017-10-19 11:05:00,118.36,118.75,118.34,118.75,13341.0,110.4393,110.8032,110.4206,110.8032,13341.0
2017-10-19 11:10:00,118.7,118.75,118.46,118.47,8388.0,110.7565,110.8032,110.5326,110.5419,8388.0
2017-10-19 11:15:00,118.47,118.63,118.46,118.49,6698.0,110.5419,110.6912,110.5326,110.5606,6698.0
2017-10-19 11:20:00,118.45,118.54,118.4,118.45,28017.0,110.5232,110.6072,110.4766,110.5232,28017.0
2017-10-19 11:25:00,118.44,118.87,118.36,118.78,35424.0,110.5139,110.9151,110.4393,110.8312,35424.0
2017-10-19 11:30:00,118.8,118.8,118.5,118.68,32482.0,110.8498,110.8498,110.5699,110.7378,32482.0
2017-10-19 11:35:00,118.67,118.8,118.65,118.74,2700.0,110.7285,110.8498,110.7099,110.7938,2700.0
2017-10-19 11:40:00,118.76,118.76,118.5,118.5,3600.0,110.8125,110.8125,110.5699,110.5699,3600.0
2017-10-19 11:45:00,118.54,118.8,118.48,118.8,22018.0,110.6072,110.8498,110.5512,110.8498,22018.0
2017-10-19 11:50:00,118.8,118.87,118.75,118.83,15320.0,110.8498,110.9151,110.8032,110.8778,15320.0
2017-10-19 11:55:00,118.84,118.86,118.48,118.66,8250.0,110.8871,110.9058,110.5512,110.7192,8250.0
2017-10-19 12:00:00,118.62,118.65,118.46,118.58,6024.0,110.6819,110.7099,110.5326,110.6445,6024.0
2017-10-19 12:05:00,118.54,118.67,118.48,118.55,11800.0,110.6072,110.7285,110.5512,110.6165,11800.0
2017-10-19 12:10:00,118.5,118.7,118.5,118.7,4189.0,110.5699,110.7565,110.5699,110.7565,4189.0
2017-10-19 12:15:00,118.7,118.75,118.59,118.67,5809.0,110.7565,110.8032,110.6539,110.7285,5809.0
2017-10-19 12:20:00,118.62,118.62,118.53,118.57,3532.0,110.6819,110.6819,110.5979,110.6352,3532.0
2017-10-19 12:25:00,118.63,118.64,118.5,118.57,11273.0,110.6912,110.7005,110.5699,110.6352,11273.0
2017-10-19 12:30:00,118.56,118.61,118.54,118.61,1000.0,110.6259,110.6725,110.6072,110.6725,1000.0
2017-10-19 12:35:00,118.55,118.61,118.47,118.5,5897.0,110.6165,110.6725,110.5419,110.5699,5897.0
2017-10-19 12:40:00,118.5,118.58,118.49,118.55,4600.0,110.5699,110.6445,110.5606,110.6165,4600.0
2017-10-19 12:45:00,118.56,118.71,118.55,118.67,12405.0,110.6259,110.7658,110.6165,110.7285,12405.0
2017-10-19 12:50:00,118.69,118.72,118.67,118.72,8309.0,110.7472,110.7752,110.7285,110.7752,8309.0
2017-10-19 12:55:00,118.69,118.75,118.66,118.72,7725.0,110.7472,110.8032,110.7192,110.7752,7725.0
2017-10-19 13:00:00,118.68,118.97,118.68,118.91,12124.0,110.7378,111.0084,110.7378,110.9525,12124.0
2017-10-19 13:05:00,118.97,119.1,118.93,119.09,5322.0,111.0084,111.1297,110.9711,111.1204,5322.0
2017-10-19 13:10:00,119.14,119.15,119.04,119.08,8099.0,111.1671,111.1764,111.0738,111.1111,8099.0
2017-10-19 13:15:00,119.08,119.11,119.01,119.11,9502.0,111.1111,111.1391,111.0458,111.1391,9502.0
2017-10-19 13:20:00,119.09,119.29,119.03,119.29,9552.0,111.1204,111.307,111.0644,111.307,9552.0
2017-10-19 13:25:00,119.3,119.42,119.28,119.35,4336.0,111.3164,111.4283,111.2977,111.363,4336.0
2017-10-19 13:30:00,119.34,119.37,119.2,119.2,26345.0,111.3537,111.3817,111.223,111.223,26345.0
2017-10-19 13:35:00,119.22,119.45,119.21,119.44,4951.0,111.2417,111.4563,111.2324,111.447,4951.0
2017-10-19 13:40:00,119.45,119.48,119.39,119.44,12936.0,111.4563,111.4843,111.4003,111.447,12936.0
2017-10-19 13:45:00,119.42,119.61,119.33,119.59,22395.0,111.4283,111.6056,111.3443,111.5869,22395.0
2017-10-19 13:50:00,119.58,119.8,119.56,119.8,8024.0,111.5776,111.7829,111.559,111.7829,8024.0
2017-10-19 13:55:00,119.78,119.78,119.63,119.67,12032.0,111.7642,111.7642,111.6243,111.6616,12032.0
2017-10-19 14:00:00,119.64,119.65,119.55,119.58,3461.0,111.6336,111.6429,111.5496,111.5776,3461.0
2017-10-19 14:05:00,119.6,119.77,119.6,119.7,14914.0,111.5963,111.7549,111.5963,111.6896,14914.0
2017-10-19 14:10:00,119.69,119.83,119.68,119.75,15203.0,111.6803,111.8109,111.6709,111.7362,15203.0
2017-10-19 14:15:00,119.77,119.84,119.73,119.75,6723.0,111.7549,111.8202,111.7176,111.7362,6723.0
2017-10-19 14:20:00,119.75,119.85,119.71,119.74,10256.0,111.7362,111.8295,111.6989,111.7269,10256.0
2017-10-19 14:25:00,119.74,119.74,119.59,119.67,19112.0,111.7269,111.7269,111.5869,111.6616,19112.0
2017-10-19 14:30:00,119.66,119.77,119.66,119.77,5825.0,111.6523,111.7549,111.6523,111.7549,5825.0
2017-10-19 14:35:00,119.8,119.98,119.77,119.86,10207.0,111.7829,111.9508,111.7549,111.8389,10207.0
2017-10-19 14:40:00,119.87,119.98,119.87,119.92,8630.0,111.8482,111.9508,111.8482,111.8949,8630.0
2017-10-19 14:45:00,119.93,119.94,119.82,119.82,6308.0,111.9042,111.9135,111.8016,111.8016,6308.0
2017-10-19 14:50:00,119.87,120.12,119.84,120.09,7422.0,111.8482,112.0815,111.8202,112.0535,7422.0
2017-10-19 14:55:00,120.11,120.23,119.9,120.15,14356.0,112.0721,112.1841,111.8762,112.1095,14356.0
2017-10-19 15:00:00,120.16,120.22,120.06,120.2,14748.0,112.1188,112.1748,112.0255,112.1561,14748.0
2017-10-19 15:05:00,120.23,120.33,120.23,120.28,7819.0,112.1841,112.2774,112.1841,112.2308,7819.0
2017-10-19 15:10:00,120.31,120.31,120.12,120.15,14145.0,112.2588,112.2588,112.0815,112.1095,14145.0
2017-10-19 15:15:00,120.16,120.22,120.15,120.19,10268.0,112.1188,112.1748,112.1095,112.1468,10268.0
2017-10-19 15:20:00,120.19,120.27,120.14,120.27,11210.0,112.1468,112.2214,112.1001,112.2214,11210.0
2017-10-19 15:25:00,120.31,120.33,119.92,119.98,38366.0,112.2588,112.2774,111.8949,111.9508,38366.0
2017-10-19 15:30:00,119.97,120.18,119.96,119.97,24901.0,111.9415,112.1375,111.9322,111.9415,24901.0
2017-10-19 15:35:00,119.97,120.18,119.96,119.99,27843.0,111.9415,112.1375,111.9322,111.9602,27843.0
2017-10-19 15:40:00,119.98,120.11,119.91,120.09,27584.0,111.9508,112.0721,111.8855,112.0535,27584.0
2017-10-19 15:45:00,120.1,120.11,119.96,119.99,47454.0,112.0628,112.0721,111.9322,111.9602,47454.0
2017-10-19 15:50:00,120.0,120.04,119.99,120.0,35449.0,111.9695,112.0068,111.9602,111.9695,35449.0
2017-10-19 15:55:00,120.01,120.04,119.94,120.03,91267.0,111.9788,112.0068,111.9135,111.9975,91267.0
2017-10-20 09:30:00,120.58,120.88,120.08,120.35,35960.0,112.5107,112.7906,112.0442,112.2961,35960.0
2017-10-20 09:35:00,120.65,120.65,120.15,120.36,5588.0,112.576,112.576,112.1095,112.3054,5588.0
2017-10-20 09:40:00,120.5,120.64,120.26,120.45,7800.0,112.436,112.5667,112.2121,112.3894,7800.0
2017-10-20 09:45:00,120.44,120.86,120.43,120.7,4518.0,112.3801,112.772,112.3707,112.6227,4518.0
2017-10-20 09:50:00,120.86,120.86,120.67,120.86,4967.0,112.772,112.772,112.5947,112.772,4967.0
2017-10-20 09:55:00,120.79,120.94,120.71,120.82,2600.0,112.7066,112.8466,112.632,112.7346,2600.0
2017-10-20 10:00:00,120.82,121.1,120.68,121.09,9885.0,112.7346,112.9959,112.604,112.9866,9885.0
2017-10-20 10:05:00,121.01,121.2,121.01,121.19,8457.0,112.9119,113.0892,112.9119,113.0799,8457.0
2017-10-20 10:10:00,121.2,121.39,121.19,121.35,9848.0,113.0892,113.2665,113.0799,113.2292,9848.0
2017-10-20 10:15:00,121.36,121.57,121.35,121.46,7149.0,113.2385,113.4344,113.2292,113.3318,7149.0
2017-10-20 10:20:00,121.47,121.53,121.43,121.43,4297.0,113.3411,113.3971,113.3038,113.3038,4297.0
2017-10-20 10:25:00,121.48,121.54,121.39,121.48,4300.0,113.3505,113.4065,113.2665,113.3505,4300.0
2017-10-20 10:30:00,121.56,121.87,121.55,121.87,13263.0,113.4251,113.7144,113.4158,113.7144,13263.0
2017-10-20 10:35:00,121.87,121.87,121.79,121.81,4276.0,113.7144,113.7144,113.6397,113.6584,4276.0
2017-10-20 10:40:00,121.83,122.23,121.82,122.04,37131.0,113.677,114.0503,113.6677,113.873,37131.0
2017-10-20 10:45:00,122.1,122.11,121.85,122.0,10417.0,113.929,113.9383,113.6957,113.8357,10417.0
2017-10-20 10:50:00,122.03,122.05,121.93,121.97,1670.0,113.8637,113.8823,113.7704,113.8077,1670.0
2017-10-20 10:55:00,121.97,122.28,121.94,122.28,9850.0,113.8077,114.0969,113.7797,114.0969,9850.0
2017-10-20 11:00:00,122.28,122.54,122.24,122.28,14838.0,114.0969,114.3395,114.0596,114.0969,14838.0
2017-10-20 11:05:00,122.29,122.35,122.17,122.17,10955.0,114.1063,114.1622,113.9943,113.9943,10955.0
2017-10-20 11:10:00,122.08,122.11,121.85,121.92,10426.0,113.9103,113.9383,113.6957,113.761,10426.0
2017-10-20 11:15:00,121.91,122.3,121.87,122.29,16923.0,113.7517,114.1156,113.7144,114.1063,16923.0
2017-10-20 11:20:00,122.25,122.25,122.04,122.22,6689.0,114.0689,114.0689,113.873,114.0409,6689.0
2017-10-20 11:25:00,122.22,122.3,121.97,121.97,7493.0,114.0409,114.1156,113.8077,113.8077,7493.0
2017-10-20 11:30:00,121.97,122.08,121.73,121.73,5042.0,113.8077,113.9103,113.5837,113.5837,5042.0
2017-10-20 11:35:00,121.73,122.02,121.62,121.93,10066.0,113.5837,113.8543,113.4811,113.7704,10066.0
2017-10-20 11:40:00,121.92,122.04,121.89,121.97,11600.0,113.761,113.873,113.733,113.8077,11600.0
2017-10-20 11:45:00,121.99,122.07,121.75,121.83,4720.0,113.8263,113.901,113.6024,113.677,4720.0
2017-10-20 11:50:00,121.78,121.97,121.74,121.88,5871.0,113.6304,113.8077,113.5931,113.7237,5871.0
2017-10-20 11:55:00,121.83,122.13,121.83,122.04,8351.0,113.677,113.957,113.677,113.873,8351.0
2017-10-20 12:00:00,122.06,122.12,121.94,122.1,5067.0,113.8917,113.9476,113.7797,113.929,5067.0
2017-10-20 12:05:00,122.1,122.11,121.64,121.73,8415.0,113.929,113.9383,113.4998,113.5837,8415.0
2017-10-20 12:10:00,121.74,121.83,121.64,121.75,15000.0,113.5931,113.677,113.4998,113.6024,15000.0
2017-10-20 12:15:00,121.75,121.87,121.7,121.77,6009.0,113.6024,113.7144,113.5557,113.6211,6009.0
2017-10-20 12:20:00,121.81,121.95,121.71,121.77,7826.0,113.6584,113.789,113.5651,113.6211,7826.0
2017-10-20 12:25:00,121.77,121.84,121.66,121.7,3839.0,113.6211,113.6864,113.5184,113.5557,3839.0
2017-10-20 12:30:00,121.7,121.84,121.63,121.67,13414.0,113.5557,113.6864,113.4904,113.5278,13414.0
2017-10-20 12:35:00,121.65,121.86,121.64,121.86,3537.0,113.5091,113.705,113.4998,113.705,3537.0
2017-10-20 12:40:00,121.84,121.84,121.75,121.79,2300.0,113.6864,113.6864,113.6024,113.6397,2300.0
2017-10-20 12:45:00,121.75,121.76,121.52,121.52,7820.0,113.6024,113.6117,113.3878,113.3878,7820.0
2017-10-20 12:50:00,121.53,121.66,121.5,121.56,5783.0,113.3971,113.5184,113.3691,113.4251,5783.0
2017-10-20 12:55:00,121.64,122.05,121.56,121.61,12040.0,113.4998,113.8823,113.4251,113.4718,12040.0
2017-10-20 13:00:00,121.64,121.81,121.62,121.66,3492.0,113.4998,113.6584,113.4811,113.5184,3492.0
2017-10-20 13:05:00,121.65,121.88,121.65,121.75,10124.0,113.5091,113.7237,113.5091,113.6024,10124.0
2017-10-20 13:10:00,121.8,121.84,121.74,121.76,1500.0,113.6491,113.6864,113.5931,113.6117,1500.0
2017-10-20 13:15:00,121.84,121.84,121.17,121.19,10826.0,113.6864,113.6864,113.0612,113.0799,10826.0
2017-10-20 13:20:00,121.29,121.59,121.29,121.59,3732.0,113.1732,113.4531,113.1732,113.4531,3732.0
2017-10-20 13:25:00,121.59,121.64,121.53,121.62,3866.0,113.4531,113.4998,113.3971,113.4811,3866.0
2017-10-20 13:30:00,121.55,121.55,121.42,121.55,2647.0,113.4158,113.4158,113.2945,113.4158,2647.0
2017-10-20 13:35:00,121.57,121.61,121.5,121.57,2709.0,113.4344,113.4718,113.3691,113.4344,2709.0
2017-10-20 13:40:00,121.56,121.56,121.52,121.52,1400.0,113.4251,113.4251,113.3878,113.3878,1400.0
2017-10-20 13:45:00,121.52,121.52,121.24,121.3,5432.0,113.3878,113.3878,113.1265,113.1825,5432.0
2017-10-20 13:50:00,121.34,121.34,121.26,121.26,650.0,113.2198,113.2198,113.1452,113.1452,650.0
2017-10-20 13:55:00,121.26,121.38,121.18,121.27,19242.0,113.1452,113.2572,113.0705,113.1545,19242.0
2017-10-20 14:00:00,121.25,121.42,121.25,121.42,12709.0,113.1359,113.2945,113.1359,113.2945,12709.0
2017-10-20 14:05:00,121.39,121.42,121.34,121.42,6279.0,113.2665,113.2945,113.2198,113.2945,6279.0
2017-10-20 14:10:00,121.45,121.45,121.21,121.29,34295.0,113.3225,113.3225,113.0985,113.1732,34295.0
2017-10-20 14:15:00,121.27,121.3,121.19,121.24,6450.0,113.1545,113.1825,113.0799,113.1265,6450.0
2017-10-20 14:20:00,121.29,121.46,121.27,121.43,20167.0,113.1732,113.3318,113.1545,113.3038,20167.0
2017-10-20 14:25:00,121.42,121.47,121.38,121.46,5475.0,113.2945,113.3411,113.2572,113.3318,5475.0
2017-10-20 14:30:00,121.5,121.68,121.45,121.68,6289.0,113.3691,113.5371,113.3225,113.5371,6289.0
2017-10-20 14:35:00,121.7,121.72,121.54,121.64,2800.0,113.5557,113.5744,113.4065,113.4998,2800.0
2017-10-20 14:40:00,121.66,121.74,121.6,121.73,5598.0,113.5184,113.5931,113.4624,113.5837,5598.0
2017-10-20 14:45:00,121.75,121.84,121.71,121.84,7034.0,113.6024,113.6864,113.5651,113.6864,7034.0
2017-10-20 14:50:00,121.82,121.84,121.68,121.7,8656.0,113.6677,113.6864,113.5371,113.5557,8656.0
2017-10-20 14:55:00,121.71,121.82,121.68,121.8,7187.0,113.5651,113.6677,113.5371,113.6491,7187.0
2017-10-20 15:00:00,121.77,121.77,121.66,121.69,4653.0,113.6211,113.6211,113.5184,113.5464,4653.0
2017-10-20 15:05:00,121.72,121.72,121.57,121.64,7219.0,113.5744,113.5744,113.4344,113.4998,7219.0
2017-10-20 15:10:00,121.64,121.81,121.62,121.8,6627.0,113.4998,113.6584,113.4811,113.6491,6627.0
2017-10-20 15:15:00,121.76,121.77,121.66,121.67,6800.0,113.6117,113.6211,113.5184,113.5278,6800.0
2017-10-20 15:20:00,121.7,121.85,121.67,121.84,15923.0,113.5557,113.6957,113.5278,113.6864,15923.0
2017-10-20 15:25:00,121.84,121.84,121.71,121.8,13861.0,113.6864,113.6864,113.5651,113.6491,13861.0
2017-10-20 15:30:00,121.82,121.84,121.71,121.73,14774.0,113.6677,113.6864,113.5651,113.5837,14774.0
2017-10-20 15:35:00,121.7,121.85,121.7,121.78,11991.0,113.5557,113.6957,113.5557,113.6304,11991.0
2017-10-20 15:40:00,121.78,121.78,121.64,121.64,19314.0,113.6304,113.6304,113.4998,113.4998,19314.0
2017-10-20 15:45:00,121.63,121.79,121.58,121.63,33588.0,113.4904,113.6397,113.4438,113.4904,33588.0
2017-10-20 15:50:00,121.64,121.67,121.55,121.65,30542.0,113.4998,113.5278,113.4158,113.5091,30542.0
2017-10-20 15:55:00,121.63,121.67,121.51,121.61,69206.0,113.4904,113.5278,113.3785,113.4718,69206.0
2017-10-23 09:30:00,121.5,121.89,121.47,121.89,19970.0,113.3691,113.733,113.3411,113.733,19970.0
2017-10-23 09:35:00,121.81,121.85,121.56,121.56,4803.0,113.6584,113.6957,113.4251,113.4251,4803.0
2017-10-23 09:40:00,121.56,121.6,121.41,121.47,4100.0,113.4251,113.4624,113.2852,113.3411,4100.0
2017-10-23 09:45:00,121.53,121.66,121.52,121.62,2926.0,113.3971,113.5184,113.3878,113.4811,2926.0
2017-10-23 09:50:00,121.71,121.76,121.39,121.41,16205.0,113.5651,113.6117,113.2665,113.2852,16205.0
2017-10-23 09:55:00,121.39,121.41,121.28,121.41,2777.0,113.2665,113.2852,113.1639,113.2852,2777.0
2017-10-23 10:00:00,121.33,121.34,120.92,120.92,19021.0,113.2105,113.2198,112.8279,112.8279,19021.0
2017-10-23 10:05:00,120.82,120.89,120.69,120.85,11997.0,112.7346,112.7999,112.6133,112.7626,11997.0
2017-10-23 10:10:00,120.82,120.82,120.58,120.6,16140.0,112.7346,112.7346,112.5107,112.5294,16140.0
2017-10-23 10:15:00,120.59,120.65,120.44,120.52,6878.0,112.52,112.576,112.3801,112.4547,6878.0
2017-10-23 10:20:00,120.54,120.56,120.45,120.45,4444.0,112.4734,112.492,112.3894,112.3894,4444.0
2017-10-23 10:25:00,120.4,120.44,120.18,120.44,2730.0,112.3427,112.3801,112.1375,112.3801,2730.0
2017-10-23 10:30:00,120.5,120.93,120.5,120.93,10532.0,112.436,112.8373,112.436,112.8373,10532.0
2017-10-23 10:35:00,120.84,121.1,120.8,121.1,4824.0,112.7533,112.9959,112.716,112.9959,4824.0
2017-10-23 10:40:00,121.03,121.18,121.0,121.1,13243.0,112.9306,113.0705,112.9026,112.9959,13243.0
2017-10-23 10:45:00,121.07,121.17,120.92,121.15,6416.0,112.9679,113.0612,112.8279,113.0425,6416.0
2017-10-23 10:50:00,121.14,121.23,121.12,121.18,6159.0,113.0332,113.1172,113.0146,113.0705,6159.0
2017-10-23 10:55:00,121.13,121.13,120.89,121.03,6790.0,113.0239,113.0239,112.7999,112.9306,6790.0
2017-10-23 11:00:00,121.05,121.22,120.96,121.02,7147.0,112.9492,113.1079,112.8653,112.9212,7147.0
2017-10-23 11:05:00,121.0,121.05,120.95,120.95,2253.0,112.9026,112.9492,112.8559,112.8559,2253.0
2017-10-23 11:10:00,120.9,120.91,120.81,120.83,3970.0,112.8093,112.8186,112.7253,112.744,3970.0
2017-10-23 11:15:00,120.85,120.93,120.8,120.81,3830.0,112.7626,112.8373,112.716,112.7253,3830.0
2017-10-23 11:20:00,120.81,121.08,120.8,121.05,6383.0,112.7253,112.9772,112.716,112.9492,6383.0
2017-10-23 11:25:00,121.06,121.06,120.95,120.95,2375.0,112.9586,112.9586,112.8559,112.8559,2375.0
2017-10-23 11:30:00,120.9,120.97,120.8,120.97,5166.0,112.8093,112.8746,112.716,112.8746,5166.0
2017-10-23 11:35:00,120.96,121.05,120.94,121.05,5190.0,112.8653,112.9492,112.8466,112.9492,5190.0
2017-10-23 11:40:00,121.05,121.06,120.95,120.95,2410.0,112.9492,112.9586,112.8559,112.8559,2410.0
2017-10-23 11:45:00,120.96,121.17,120.93,121.17,37247.0,112.8653,113.0612,112.8373,113.0612,37247.0
2017-10-23 11:50:00,121.12,121.19,120.97,121.11,8089.0,113.0146,113.0799,112.8746,113.0052,8089.0
2017-10-23 11:55:00,121.17,121.17,121.1,121.12,900.0,113.0612,113.0612,112.9959,113.0146,900.0
2017-10-23 12:00:00,121.16,121.16,121.04,121.08,5340.0,113.0519,113.0519,112.9399,112.9772,5340.0
2017-10-23 12:05:00,121.16,121.17,121.05,121.11,18722.0,113.0519,113.0612,112.9492,113.0052,18722.0
2017-10-23 12:10:00,121.1,121.12,121.06,121.08,9565.0,112.9959,113.0146,112.9586,112.9772,9565.0
2017-10-23 12:15:00,121.03,121.43,121.03,121.39,4689.0,112.9306,113.3038,112.9306,113.2665,4689.0
2017-10-23 12:20:00,121.39,121.49,121.37,121.49,3391.0,113.2665,113.3598,113.2478,113.3598,3391.0
2017-10-23 12:25:00,121.5,121.6,121.44,121.57,5960.0,113.3691,113.4624,113.3131,113.4344,5960.0
2017-10-23 12:30:00,121.59,121.6,121.45,121.45,2910.0,113.4531,113.4624,113.3225,113.3225,2910.0
2017-10-23 12:35:00,121.45,121.55,121.36,121.52,7144.0,113.3225,113.4158,113.2385,113.3878,7144.0
2017-10-23 12:40:00,121.46,121.68,121.42,121.62,5083.0,113.3318,113.5371,113.2945,113.4811,5083.0
2017-10-23 12:45:00,121.67,121.81,121.64,121.75,5333.0,113.5278,113.6584,113.4998,113.6024,5333.0
2017-10-23 12:50:00,121.72,121.87,121.61,121.87,24630.0,113.5744,113.7144,113.4718,113.7144,24630.0
2017-10-23 12:55:00,121.88,122.0,121.83,121.83,5517.0,113.7237,113.8357,113.677,113.677,5517.0
2017-10-23 13:00:00,121.83,121.88,121.71,121.77,4300.0,113.677,113.7237,113.5651,113.6211,4300.0
2017-10-23 13:05:00,121.8,121.98,121.78,121.82,5000.0,113.6491,113.817,113.6304,113.6677,5000.0
2017-10-23 13:10:00,121.8,121.86,121.33,121.33,11476.0,113.6491,113.705,113.2105,113.2105,11476.0
2017-10-23 13:15:00,121.42,121.6,121.41,121.6,10389.0,113.2945,113.4624,113.2852,113.4624,10389.0
2017-10-23 13:20:00,121.6,121.6,121.38,121.42,6598.0,113.4624,113.4624,113.2572,113.2945,6598.0
2017-10-23 13:25:00,121.45,121.59,121.45,121.54,5490.0,113.3225,113.4531,113.3225,113.4065,5490.0
2017-10-23 13:30:00,121.54,121.59,121.35,121.36,6275.0,113.4065,113.4531,113.2292,113.2385,6275.0
2017-10-23 13:35:00,121.36,121.49,121.36,121.45,6277.0,113.2385,113.3598,113.2385,113.3225,6277.0
2017-10-23 13:40:00,121.46,121.68,121.45,121.63,3100.0,113.3318,113.5371,113.3225,113.4904,3100.0
2017-10-23 13:45:00,121.63,121.68,121.53,121.58,5063.0,113.4904,113.5371,113.3971,113.4438,5063.0
2017-10-23 13:50:00,121.55,121.63,121.5,121.63,14624.0,113.4158,113.4904,113.3691,113.4904,14624.0
2017-10-23 13:55:00,121.57,121.62,121.46,121.46,11709.0,113.4344,113.4811,113.3318,113.3318,11709.0
2017-10-23 14:00:00,121.39,121.51,121.38,121.5,2692.0,113.2665,113.3785,113.2572,113.3691,2692.0
2017-10-23 14:05:00,121.49,121.55,121.35,121.4,6683.0,113.3598,113.4158,113.2292,113.2758,6683.0
2017-10-23 14:10:00,121.45,121.45,121.25,121.3,6700.0,113.3225,113.3225,113.1359,113.1825,6700.0
2017-10-23 14:15:00,121.3,121.47,121.29,121.47,3956.0,113.1825,113.3411,113.1732,113.3411,3956.0
2017-10-23 14:20:00,121.44,121.58,121.38,121.51,4600.0,113.3131,113.4438,113.2572,113.3785,4600.0
2017-10-23 14:25:00,121.55,121.56,121.26,121.3,7017.0,113.4158,113.4251,113.1452,113.1825,7017.0
2017-10-23 14:30:00,121.33,121.36,121.29,121.33,4722.0,113.2105,113.2385,113.1732,113.2105,4722.0
2017-10-23 14:35:00,121.33,121.38,121.22,121.27,10541.0,113.2105,113.2572,113.1079,113.1545,10541.0
2017-10-23 14:40:00,121.23,121.34,121.15,121.15,6204.0,113.1172,113.2198,113.0425,113.0425,6204.0
2017-10-23 14:45:00,121.21,121.22,121.15,121.18,3513.0,113.0985,113.1079,113.0425,113.0705,3513.0
2017-10-23 14:50:00,121.21,121.21,121.09,121.11,9990.0,113.0985,113.0985,112.9866,113.0052,9990.0
2017-10-23 14:55:00,121.15,121.21,120.98,121.07,9757.0,113.0425,113.0985,112.8839,112.9679,9757.0
2017-10-23 15:00:00,121.1,121.25,120.94,121.25,18656.0,112.9959,113.1359,112.8466,113.1359,18656.0
2017-10-23 15:05:00,121.28,121.37,121.14,121.24,11240.0,113.1639,113.2478,113.0332,113.1265,11240.0
2017-10-23 15:10:00,121.26,121.33,121.25,121.27,10529.0,113.1452,113.2105,113.1359,113.1545,10529.0
2017-10-23 15:15:00,121.26,121.35,121.11,121.19,10504.0,113.1452,113.2292,113.0052,113.0799,10504.0
2017-10-23 15:20:00,121.18,121.26,121.11,121.2,21087.0,113.0705,113.1452,113.0052,113.0892,21087.0
2017-10-23 15:25:00,121.22,121.22,121.08,121.1,11414.0,113.1079,113.1079,112.9772,112.9959,11414.0
2017-10-23 15:30:00,121.1,121.3,121.07,121.27,17847.0,112.9959,113.1825,112.9679,113.1545,17847.0
2017-10-23 15:35:00,121.26,121.3,121.11,121.15,15066.0,113.1452,113.1825,113.0052,113.0425,15066.0
2017-10-23 15:40:00,121.16,121.32,121.16,121.32,12341.0,113.0519,113.2012,113.0519,113.2012,12341.0
2017-10-23 15:45:00,121.3,121.32,121.18,121.22,18432.0,113.1825,113.2012,113.0705,113.1079,18432.0
2017-10-23 15:50:00,121.23,121.24,121.09,121.19,31536.0,113.1172,113.1265,112.9866,113.0799,31536.0
2017-10-23 15:55:00,121.2,121.24,121.1,121.16,53483.0,113.0892,113.1265,112.9959,113.0519,53483.0
2017-10-24 09:30:00,121.17,121.42,121.17,121.33,8926.0,113.0612,113.2945,113.0612,113.2105,8926.0
2017-10-24 09:35:00,121.42,121.56,121.39,121.51,9417.0,113.2945,113.4251,113.2665,113.3785,9417.0
2017-10-24 09:40:00,121.41,121.51,121.26,121.4,4300.0,113.2852,113.3785,113.1452,113.2758,4300.0
2017-10-24 09:45:00,121.48,121.54,121.35,121.49,5123.0,113.3505,113.4065,113.2292,113.3598,5123.0
2017-10-24 09:50:00,121.5,122.01,121.5,122.01,23594.0,113.3691,113.845,113.3691,113.845,23594.0
2017-10-24 09:55:00,122.08,122.08,121.92,121.97,3700.0,113.9103,113.9103,113.761,113.8077,3700.0
2017-10-24 10:00:00,121.89,122.03,121.88,121.95,8087.0,113.733,113.8637,113.7237,113.789,8087.0
2017-10-24 10:05:00,121.84,121.9,121.67,121.67,4905.0,113.6864,113.7424,113.5278,113.5278,4905.0
2017-10-24 10:10:00,121.68,121.69,121.21,121.4,4081.0,113.5371,113.5464,113.0985,113.2758,4081.0
2017-10-24 10:15:00,121.43,121.51,121.35,121.39,3100.0,113.3038,113.3785,113.2292,113.2665,3100.0
2017-10-24 10:20:00,121.43,121.63,121.39,121.57,7400.0,113.3038,113.4904,113.2665,113.4344,7400.0
2017-10-24 10:25:00,121.6,121.77,121.51,121.77,5597.0,113.4624,113.6211,113.3785,113.6211,5597.0
2017-10-24 10:30:00,121.72,122.27,121.71,122.27,12440.0,113.5744,114.0876,113.5651,114.0876,12440.0
2017-10-24 10:35:00,122.22,122.26,122.06,122.21,10250.0,114.0409,114.0783,113.8917,114.0316,10250.0
2017-10-24 10:40:00,122.15,122.16,121.96,122.05,11519.0,113.9756,113.985,113.7983,113.8823,11519.0
2017-10-24 10:45:00,122.06,122.12,122.0,122.12,9034.0,113.8917,113.9476,113.8357,113.9476,9034.0
2017-10-24 10:50:00,122.1,122.21,122.09,122.17,7373.0,113.929,114.0316,113.9196,113.9943,7373.0
2017-10-24 10:55:00,122.2,122.31,122.17,122.31,3900.0,114.0223,114.1249,113.9943,114.1249,3900.0
2017-10-24 11:00:00,122.27,122.39,122.2,122.37,10500.0,114.0876,114.1996,114.0223,114.1809,10500.0
2017-10-24 11:05:00,122.31,122.41,122.2,122.24,7322.0,114.1249,114.2182,114.0223,114.0596,7322.0
2017-10-24 11:10:00,122.23,122.36,122.22,122.33,2806.0,114.0503,114.1716,114.0409,114.1436,2806.0
2017-10-24 11:15:00,122.36,122.41,122.29,122.29,6408.0,114.1716,114.2182,114.1063,114.1063,6408.0
2017-10-24 11:20:00,122.35,122.39,122.29,122.39,2200.0,114.1622,114.1996,114.1063,114.1996,2200.0
2017-10-24 11:25:00,122.43,122.5,122.35,122.48,6515.0,114.2369,114.3022,114.1622,114.2835,6515.0
2017-10-24 11:30:00,122.48,122.51,122.41,122.43,5960.0,114.2835,114.3115,114.2182,114.2369,5960.0
2017-10-24 11:35:00,122.37,122.49,122.31,122.44,4839.0,114.1809,114.2929,114.1249,114.2462,4839.0
2017-10-24 11:40:00,122.49,122.53,122.4,122.49,5750.0,114.2929,114.3302,114.2089,114.2929,5750.0
2017-10-24 11:45:00,122.52,122.52,122.43,122.52,2100.0,114.3209,114.3209,114.2369,114.3209,2100.0
2017-10-24 11:50:00,122.51,122.51,122.26,122.26,5500.0,114.3115,114.3115,114.0783,114.0783,5500.0
2017-10-24 11:55:00,122.33,122.51,122.32,122.43,10222.0,114.1436,114.3115,114.1343,114.2369,10222.0
2017-10-24 12:00:00,122.43,122.5,122.4,122.48,17091.0,114.2369,114.3022,114.2089,114.2835,17091.0
2017-10-24 12:05:00,122.45,122.82,122.45,122.82,7830.0,114.2556,114.6008,114.2556,114.6008,7830.0
2017-10-24 12:10:00,122.77,122.85,122.69,122.79,8340.0,114.5541,114.6288,114.4795,114.5728,8340.0
2017-10-24 12:15:00,122.79,122.86,122.74,122.78,7792.0,114.5728,114.6381,114.5261,114.5635,7792.0
2017-10-24 12:20:00,122.78,122.79,122.74,122.77,1500.0,114.5635,114.5728,114.5261,114.5541,1500.0
2017-10-24 12:25:00,122.74,122.79,122.64,122.71,18800.0,114.5261,114.5728,114.4328,114.4982,18800.0
2017-10-24 12:30:00,122.72,122.72,122.62,122.62,3450.0,114.5075,114.5075,114.4142,114.4142,3450.0
2017-10-24 12:35:00,122.64,122.75,122.64,122.71,5700.0,114.4328,114.5355,114.4328,114.4982,5700.0
2017-10-24 12:40:00,122.69,122.71,122.64,122.7,2500.0,114.4795,114.4982,114.4328,114.4888,2500.0
2017-10-24 12:45:00,122.65,122.68,122.59,122.62,4000.0,114.4422,114.4702,114.3862,114.4142,4000.0
2017-10-24 12:50:00,122.63,122.64,122.58,122.6,6600.0,114.4235,114.4328,114.3769,114.3955,6600.0
2017-10-24 12:55:00,122.58,122.59,122.5,122.56,6100.0,114.3769,114.3862,114.3022,114.3582,6100.0
2017-10-24 13:00:00,122.58,122.7,122.54,122.65,19237.0,114.3769,114.4888,114.3395,114.4422,19237.0
2017-10-24 13:05:00,122.63,122.67,122.61,122.62,2900.0,114.4235,114.4608,114.4048,114.4142,2900.0
2017-10-24 13:10:00,122.61,122.7,122.6,122.7,3749.0,114.4048,114.4888,114.3955,114.4888,3749.0
2017-10-24 13:15:00,122.72,122.74,122.69,122.72,5640.0,114.5075,114.5261,114.4795,114.5075,5640.0
2017-10-24 13:20:00,122.72,122.77,122.66,122.74,8251.0,114.5075,114.5541,114.4515,114.5261,8251.0
2017-10-24 13:25:00,122.69,122.76,122.69,122.75,3050.0,114.4795,114.5448,114.4795,114.5355,3050.0
2017-10-24 13:30:00,122.74,122.76,122.66,122.74,4700.0,114.5261,114.5448,114.4515,114.5261,4700.0
2017-10-24 13:35:00,122.74,122.85,122.74,122.85,2301.0,114.5261,114.6288,114.5261,114.6288,2301.0
2017-10-24 13:40:00,122.82,123.04,122.8,123.04,11693.0,114.6008,114.8061,114.5821,114.8061,11693.0
2017-10-24 13:45:00,123.03,123.12,123.03,123.08,8119.0,114.7967,114.8807,114.7967,114.8434,8119.0
2017-10-24 13:50:00,123.09,123.11,123.0,123.06,8455.0,114.8527,114.8714,114.7687,114.8247,8455.0
2017-10-24 13:55:00,123.02,123.07,123.0,123.03,2150.0,114.7874,114.8341,114.7687,114.7967,2150.0
2017-10-24 14:00:00,123.03,123.03,122.94,123.03,12658.0,114.7967,114.7967,114.7128,114.7967,12658.0
2017-10-24 14:05:00,123.02,123.08,122.99,123.05,3812.0,114.7874,114.8434,114.7594,114.8154,3812.0
2017-10-24 14:10:00,123.04,123.05,122.97,123.04,12766.0,114.8061,114.8154,114.7408,114.8061,12766.0
2017-10-24 14:15:00,123.06,123.06,122.89,122.89,14890.0,114.8247,114.8247,114.6661,114.6661,14890.0
2017-10-24 14:20:00,122.93,123.15,122.8,123.0,9100.0,114.7034,114.9087,114.5821,114.7687,9100.0
2017-10-24 14:25:00,123.05,123.3,122.99,123.3,7150.0,114.8154,115.0487,114.7594,115.0487,7150.0
2017-10-24 14:30:00,123.21,123.25,123.01,123.01,8485.0,114.9647,115.002,114.7781,114.7781,8485.0
2017-10-24 14:35:00,123.08,123.14,122.9,122.9,5178.0,114.8434,114.8994,114.6754,114.6754,5178.0
2017-10-24 14:40:00,122.95,122.96,122.86,122.91,5671.0,114.7221,114.7314,114.6381,114.6848,5671.0
2017-10-24 14:45:00,122.94,123.26,122.92,123.21,11901.0,114.7128,115.0113,114.6941,114.9647,11901.0
2017-10-24 14:50:00,123.17,123.31,123.1,123.31,8556.0,114.9274,115.058,114.8621,115.058,8556.0
2017-10-24 14:55:00,123.31,123.37,123.19,123.23,8124.0,115.058,115.114,114.946,114.9834,8124.0
2017-10-24 15:00:00,123.24,123.36,123.21,123.3,13278.0,114.9927,115.1047,114.9647,115.0487,13278.0
2017-10-24 15:05:00,123.33,123.43,123.03,123.3,22282.0,115.0767,115.17,114.7967,115.0487,22282.0
2017-10-24 15:10:00,123.3,123.4,123.17,123.33,16729.0,115.0487,115.142,114.9274,115.0767,16729.0
2017-10-24 15:15:00,123.33,123.65,123.33,123.56,24509.0,115.0767,115.3752,115.0767,115.2913,24509.0
2017-10-24 15:20:00,123.57,123.65,123.51,123.51,9009.0,115.3006,115.3752,115.2446,115.2446,9009.0
2017-10-24 15:25:00,123.52,123.62,123.45,123.55,22352.0,115.2539,115.3473,115.1886,115.2819,22352.0
2017-10-24 15:30:00,123.57,123.67,123.54,123.66,23298.0,115.3006,115.3939,115.2726,115.3846,23298.0
2017-10-24 15:35:00,123.66,123.83,123.57,123.83,28740.0,115.3846,115.5432,115.3006,115.5432,28740.0
2017-10-24 15:40:00,123.82,123.85,123.76,123.84,34901.0,115.5339,115.5619,115.4779,115.5525,34901.0
2017-10-24 15:45:00,123.82,123.84,123.63,123.63,46632.0,115.5339,115.5525,115.3566,115.3566,46632.0
2017-10-24 15:50:00,123.63,123.73,123.59,123.72,28258.0,115.3566,115.4499,115.3193,115.4406,28258.0
2017-10-24 15:55:00,123.71,123.78,123.62,123.77,67706.0,115.4312,115.4965,115.3473,115.4872,67706.0
2017-10-25 09:30:00,123.25,123.25,122.06,122.06,18395.0,115.002,115.002,113.8917,113.8917,18395.0
2017-10-25 09:35:00,122.2,122.5,121.7,122.16,15183.0,114.0223,114.3022,113.5557,113.985,15183.0
2017-10-25 09:40:00,122.3,122.75,121.97,122.29,22436.0,114.1156,114.5355,113.8077,114.1063,22436.0
2017-10-25 09:45:00,122.43,123.3,122.29,123.07,24528.0,114.2369,115.0487,114.1063,114.8341,24528.0
2017-10-25 09:50:00,123.12,123.29,122.78,123.29,14533.0,114.8807,115.0393,114.5635,115.0393,14533.0
2017-10-25 09:55:00,123.06,123.33,123.01,123.29,21690.0,114.8247,115.0767,114.7781,115.0393,21690.0
2017-10-25 10:00:00,123.33,123.33,123.0,123.19,17776.0,115.0767,115.0767,114.7687,114.946,17776.0
2017-10-25 10:05:00,123.14,123.18,123.01,123.16,9459.0,114.8994,114.9367,114.7781,114.918,9459.0
2017-10-25 10:10:00,123.13,123.25,122.97,123.18,24179.0,114.89,115.002,114.7408,114.9367,24179.0
2017-10-25 10:15:00,123.19,123.19,122.68,122.74,19345.0,114.946,114.946,114.4702,114.5261,19345.0
2017-10-25 10:20:00,122.74,122.83,122.69,122.75,9436.0,114.5261,114.6101,114.4795,114.5355,9436.0
2017-10-25 10:25:00,122.76,123.22,122.76,123.13,7965.0,114.5448,114.974,114.5448,114.89,7965.0
2017-10-25 10:30:00,123.07,123.3,123.06,123.3,6707.0,114.8341,115.0487,114.8247,115.0487,6707.0
2017-10-25 10:35:00,123.33,123.5,123.15,123.23,22666.0,115.0767,115.2353,114.9087,114.9834,22666.0
2017-10-25 10:40:00,123.23,123.25,122.76,122.82,6857.0,114.9834,115.002,114.5448,114.6008,6857.0
2017-10-25 10:45:00,122.76,122.95,122.7,122.84,5800.0,114.5448,114.7221,114.4888,114.6195,5800.0
2017-10-25 10:50:00,122.84,123.08,122.75,123.08,9400.0,114.6195,114.8434,114.5355,114.8434,9400.0
2017-10-25 10:55:00,123.02,123.07,122.73,122.77,5825.0,114.7874,114.8341,114.5168,114.5541,5825.0
2017-10-25 11:00:00,122.76,123.01,122.59,122.93,20503.0,114.5448,114.7781,114.3862,114.7034,20503.0
2017-10-25 11:05:00,122.8,122.91,122.68,122.73,8456.0,114.5821,114.6848,114.4702,114.5168,8456.0
2017-10-25 11:10:00,122.72,122.8,122.19,122.45,20319.0,114.5075,114.5821,114.013,114.2556,20319.0
2017-10-25 11:15:00,122.45,122.83,122.45,122.79,20376.0,114.2556,114.6101,114.2556,114.5728,20376.0
2017-10-25 11:20:00,122.75,123.04,122.71,123.04,12760.0,114.5355,114.8061,114.4982,114.8061,12760.0
2017-10-25 11:25:00,122.99,123.13,122.8,122.86,13714.0,114.7594,114.89,114.5821,114.6381,13714.0
2017-10-25 11:30:00,122.79,122.87,122.3,122.49,7500.0,114.5728,114.6474,114.1156,114.2929,7500.0
2017-10-25 11:35:00,122.51,122.65,122.4,122.43,14150.0,114.3115,114.4422,114.2089,114.2369,14150.0
2017-10-25 11:40:00,122.46,122.46,122.21,122.39,8407.0,114.2649,114.2649,114.0316,114.1996,8407.0
2017-10-25 11:45:00,122.39,122.62,122.25,122.31,17712.0,114.1996,114.4142,114.0689,114.1249,17712.0
2017-10-25 11:50:00,122.27,122.34,121.92,121.94,11448.0,114.0876,114.1529,113.761,113.7797,11448.0
2017-10-25 11:55:00,121.92,121.96,121.5,121.73,10023.0,113.761,113.7983,113.3691,113.5837,10023.0
2017-10-25 12:00:00,121.69,121.69,121.34,121.44,4928.0,113.5464,113.5464,113.2198,113.3131,4928.0
2017-10-25 12:05:00,121.39,122.06,121.34,121.75,26470.0,113.2665,113.8917,113.2198,113.6024,26470.0
2017-10-25 12:10:00,121.68,121.89,121.43,121.89,8383.0,113.5371,113.733,113.3038,113.733,8383.0
2017-10-25 12:15:00,121.8,121.88,121.62,121.62,13722.0,113.6491,113.7237,113.4811,113.4811,13722.0
2017-10-25 12:20:00,121.62,122.0,121.62,121.71,17683.0,113.4811,113.8357,113.4811,113.5651,17683.0
2017-10-25 12:25:00,121.69,121.69,121.38,121.42,3444.0,113.5464,113.5464,113.2572,113.2945,3444.0
2017-10-25 12:30:00,121.42,121.53,121.39,121.47,6825.0,113.2945,113.3971,113.2665,113.3411,6825.0
2017-10-25 12:35:00,121.5,121.51,121.42,121.45,5229.0,113.3691,113.3785,113.2945,113.3225,5229.0
2017-10-25 12:40:00,121.4,121.51,121.38,121.49,3200.0,113.2758,113.3785,113.2572,113.3598,3200.0
2017-10-25 12:45:00,121.49,121.75,121.49,121.59,7725.0,113.3598,113.6024,113.3598,113.4531,7725.0
2017-10-25 12:50:00,121.64,121.89,121.61,121.89,8296.0,113.4998,113.733,113.4718,113.733,8296.0
2017-10-25 12:55:00,121.87,121.99,121.85,121.86,1500.0,113.7144,113.8263,113.6957,113.705,1500.0
2017-10-25 13:00:00,121.86,121.86,121.57,121.57,6667.0,113.705,113.705,113.4344,113.4344,6667.0
2017-10-25 13:05:00,121.53,121.64,121.51,121.51,8807.0,113.3971,113.4998,113.3785,113.3785,8807.0
2017-10-25 13:10:00,121.59,121.63,121.5,121.63,4300.0,113.4531,113.4904,113.3691,113.4904,4300.0
2017-10-25 13:15:00,121.73,121.73,121.55,121.61,2965.0,113.5837,113.5837,113.4158,113.4718,2965.0
2017-10-25 13:20:00,121.61,121.65,121.53,121.6,3400.0,113.4718,113.5091,113.3971,113.4624,3400.0
2017-10-25 13:25:00,121.63,121.63,121.38,121.52,8760.0,113.4904,113.4904,113.2572,113.3878,8760.0
2017-10-25 13:30:00,121.47,121.63,121.46,121.55,7388.0,113.3411,113.4904,113.3318,113.4158,7388.0
2017-10-25 13:35:00,121.55,121.59,121.46,121.48,6300.0,113.4158,113.4531,113.3318,113.3505,6300.0
2017-10-25 13:40:00,121.52,121.76,121.52,121.6,6575.0,113.3878,113.6117,113.3878,113.4624,6575.0
2017-10-25 13:45:00,121.63,121.79,121.62,121.79,8412.0,113.4904,113.6397,113.4811,113.6397,8412.0
2017-10-25 13:50:00,121.76,121.76,121.54,121.58,2560.0,113.6117,113.6117,113.4065,113.4438,2560.0
2017-10-25 13:55:00,121.54,121.76,121.54,121.71,9913.0,113.4065,113.6117,113.4065,113.5651,9913.0
2017-10-25 14:00:00,121.73,121.73,121.5,121.55,11500.0,113.5837,113.5837,113.3691,113.4158,11500.0
2017-10-25 14:05:00,121.61,121.66,121.54,121.55,16760.0,113.4718,113.5184,113.4065,113.4158,16760.0
2017-10-25 14:10:00,121.55,121.63,121.52,121.53,13509.0,113.4158,113.4904,113.3878,113.3971,13509.0
2017-10-25 14:15:00,121.57,121.59,121.49,121.57,4948.0,113.4344,113.4531,113.3598,113.4344,4948.0
2017-10-25 14:20:00,121.54,121.63,121.53,121.57,9324.0,113.4065,113.4904,113.3971,113.4344,9324.0
2017-10-25 14:25:00,121.6,121.88,121.59,121.75,11568.0,113.4624,113.7237,113.4531,113.6024,11568.0
2017-10-25 14:30:00,121.71,121.71,121.59,121.62,4300.0,113.5651,113.5651,113.4531,113.4811,4300.0
2017-10-25 14:35:00,121.59,121.84,121.59,121.84,10586.0,113.4531,113.6864,113.4531,113.6864,10586.0
2017-10-25 14:40:00,121.84,122.15,121.8,122.09,8277.0,113.6864,113.9756,113.6491,113.9196,8277.0
2017-10-25 14:45:00,122.09,122.38,122.01,122.33,10487.0,113.9196,114.1902,113.845,114.1436,10487.0
2017-10-25 14:50:00,122.33,122.36,122.19,122.36,10357.0,114.1436,114.1716,114.013,114.1716,10357.0
2017-10-25 14:55:00,122.44,122.48,122.31,122.37,9022.0,114.2462,114.2835,114.1249,114.1809,9022.0
2017-10-25 15:00:00,122.36,122.46,122.0,122.0,15929.0,114.1716,114.2649,113.8357,113.8357,15929.0
2017-10-25 15:05:00,122.0,122.15,121.93,122.03,20361.0,113.8357,113.9756,113.7704,113.8637,20361.0
2017-10-25 15:10:00,122.03,122.09,121.97,122.09,17692.0,113.8637,113.9196,113.8077,113.9196,17692.0
2017-10-25 15:15:00,122.07,122.28,122.06,122.23,22537.0,113.901,114.0969,113.8917,114.0503,22537.0
2017-10-25 15:20:00,122.25,122.3,122.21,122.27,13330.0,114.0689,114.1156,114.0316,114.0876,13330.0
2017-10-25 15:25:00,122.25,122.73,122.24,122.65,26124.0,114.0689,114.5168,114.0596,114.4422,26124.0
2017-10-25 15:30:00,122.62,122.81,122.57,122.71,28755.0,114.4142,114.5915,114.3675,114.4982,28755.0
2017-10-25 15:35:00,122.71,122.82,122.62,122.64,31610.0,114.4982,114.6008,114.4142,114.4328,31610.0
2017-10-25 15:40:00,122.64,122.65,122.48,122.48,34043.0,114.4328,114.4422,114.2835,114.2835,34043.0
2017-10-25 15:45:00,122.48,122.48,122.13,122.13,33985.0,114.2835,114.2835,113.957,113.957,33985.0
2017-10-25 15:50:00,122.14,122.31,122.14,122.28,56640.0,113.9663,114.1249,113.9663,114.0969,56640.0
2017-10-25 15:55:00,122.28,122.42,122.23,122.32,88237.0,114.0969,114.2276,114.0503,114.1343,88237.0
2017-10-26 09:30:00,123.0,123.0,121.81,121.81,9890.0,114.7687,114.7687,113.6584,113.6584,9890.0
2017-10-26 09:35:00,121.82,121.87,121.48,121.5,2500.0,113.6677,113.7144,113.3505,113.3691,2500.0
2017-10-26 09:40:00,121.52,121.54,121.02,121.02,9062.0,113.3878,113.4065,112.9212,112.9212,9062.0
2017-10-26 09:45:00,120.92,121.43,120.91,121.14,17255.0,112.8279,113.3038,112.8186,113.0332,17255.0
2017-10-26 09:50:00,121.16,121.46,121.11,121.39,3700.0,113.0519,113.3318,113.0052,113.2665,3700.0
2017-10-26 09:55:00,121.33,122.0,121.33,121.79,11989.0,113.2105,113.8357,113.2105,113.6397,11989.0
2017-10-26 10:00:00,121.68,121.77,121.56,121.77,650.0,113.5371,113.6211,113.4251,113.6211,650.0
2017-10-26 10:05:00,121.59,122.43,121.58,122.43,17390.0,113.4531,114.2369,113.4438,114.2369,17390.0
2017-10-26 10:10:00,122.35,122.9,122.09,122.73,26654.0,114.1622,114.6754,113.9196,114.5168,26654.0
2017-10-26 10:15:00,122.66,122.78,122.54,122.54,6168.0,114.4515,114.5635,114.3395,114.3395,6168.0
2017-10-26 10:20:00,122.56,122.92,122.49,122.86,29849.0,114.3582,114.6941,114.2929,114.6381,29849.0
2017-10-26 10:25:00,122.86,122.91,122.37,122.45,11620.0,114.6381,114.6848,114.1809,114.2556,11620.0
2017-10-26 10:30:00,122.38,122.43,122.13,122.13,12243.0,114.1902,114.2369,113.957,113.957,12243.0
2017-10-26 10:35:00,122.13,122.13,121.78,121.92,7200.0,113.957,113.957,113.6304,113.761,7200.0
2017-10-26 10:40:00,122.0,122.43,121.95,122.0,10638.0,113.8357,114.2369,113.789,113.8357,10638.0
2017-10-26 10:45:00,121.99,122.08,121.95,122.04,4962.0,113.8263,113.9103,113.789,113.873,4962.0
2017-10-26 10:50:00,121.97,122.04,121.88,121.88,4699.0,113.8077,113.873,113.7237,113.7237,4699.0
2017-10-26 10:55:00,121.98,122.1,121.97,122.04,5160.0,113.817,113.929,113.8077,113.873,5160.0
2017-10-26 11:00:00,122.03,122.63,122.03,122.45,22844.0,113.8637,114.4235,113.8637,114.2556,22844.0
2017-10-26 11:05:00,122.63,123.09,122.63,123.09,11258.0,114.4235,114.8527,114.4235,114.8527,11258.0
2017-10-26 11:10:00,123.1,123.21,123.0,123.09,29432.0,114.8621,114.9647,114.7687,114.8527,29432.0
2017-10-26 11:15:00,123.05,123.15,122.86,123.15,12128.0,114.8154,114.9087,114.6381,114.9087,12128.0
2017-10-26 11:20:00,123.1,123.24,123.01,123.23,28506.0,114.8621,114.9927,114.7781,114.9834,28506.0
2017-10-26 11:25:00,123.13,123.45,123.13,123.45,11782.0,114.89,115.1886,114.89,115.1886,11782.0
2017-10-26 11:30:00,123.44,123.46,123.36,123.46,13518.0,115.1793,115.198,115.1047,115.198,13518.0
2017-10-26 11:35:00,123.5,123.94,123.44,123.83,14607.0,115.2353,115.6458,115.1793,115.5432,14607.0
2017-10-26 11:40:00,123.86,123.94,123.71,123.71,11664.0,115.5712,115.6458,115.4312,115.4312,11664.0
2017-10-26 11:45:00,123.7,123.75,123.42,123.48,16501.0,115.4219,115.4686,115.1606,115.2166,16501.0
2017-10-26 11:50:00,123.55,123.6,123.38,123.43,7700.0,115.2819,115.3286,115.1233,115.17,7700.0
2017-10-26 11:55:00,123.42,123.46,123.39,123.43,6520.0,115.1606,115.198,115.1326,115.17,6520.0
2017-10-26 12:00:00,123.48,123.71,123.47,123.64,9800.0,115.2166,115.4312,115.2073,115.3659,9800.0
2017-10-26 12:05:00,123.56,123.62,123.38,123.38,3019.0,115.2913,115.3473,115.1233,115.1233,3019.0
2017-10-26 12:10:00,123.4,123.64,123.39,123.64,8621.0,115.142,115.3659,115.1326,115.3659,8621.0
2017-10-26 12:15:00,123.69,123.86,123.66,123.84,6500.0,115.4126,115.5712,115.3846,115.5525,6500.0
2017-10-26 12:20:00,123.83,123.85,123.73,123.73,5200.0,115.5432,115.5619,115.4499,115.4499,5200.0
2017-10-26 12:25:00,123.68,123.74,123.54,123.62,7817.0,115.4032,115.4592,115.2726,115.3473,7817.0
2017-10-26 12:30:00,123.64,123.67,123.4,123.52,14615.0,115.3659,115.3939,115.142,115.2539,14615.0
2017-10-26 12:35:00,123.48,123.63,123.45,123.56,11801.0,115.2166,115.3566,115.1886,115.2913,11801.0
2017-10-26 12:40:00,123.52,123.52,123.21,123.25,11072.0,115.2539,115.2539,114.9647,115.002,11072.0
2017-10-26 12:45:00,123.25,123.45,123.23,123.45,5648.0,115.002,115.1886,114.9834,115.1886,5648.0
2017-10-26 12:50:00,123.46,123.46,123.35,123.37,11200.0,115.198,115.198,115.0953,115.114,11200.0
2017-10-26 12:55:00,123.33,123.43,123.22,123.43,17187.0,115.0767,115.17,114.974,115.17,17187.0
2017-10-26 13:00:00,123.31,123.36,123.27,123.34,2919.0,115.058,115.1047,115.0207,115.086,2919.0
2017-10-26 13:05:00,123.35,123.41,123.34,123.37,3511.0,115.0953,115.1513,115.086,115.114,3511.0
2017-10-26 13:10:00,123.37,123.42,123.35,123.42,2000.0,115.114,115.1606,115.0953,115.1606,2000.0
2017-10-26 13:15:00,123.42,123.57,123.42,123.52,9401.0,115.1606,115.3006,115.1606,115.2539,9401.0
2017-10-26 13:20:00,123.51,123.69,123.51,123.69,5900.0,115.2446,115.4126,115.2446,115.4126,5900.0
2017-10-26 13:25:00,123.69,123.74,123.66,123.72,8680.0,115.4126,115.4592,115.3846,115.4406,8680.0
2017-10-26 13:30:00,123.68,123.7,123.5,123.5,1900.0,115.4032,115.4219,115.2353,115.2353,1900.0
2017-10-26 13:35:00,123.54,123.67,123.5,123.61,10804.0,115.2726,115.3939,115.2353,115.3379,10804.0
2017-10-26 13:40:00,123.65,123.68,123.61,123.64,1700.0,115.3752,115.4032,115.3379,115.3659,1700.0
2017-10-26 13:45:00,123.64,123.64,123.52,123.52,3985.0,115.3659,115.3659,115.2539,115.2539,3985.0
2017-10-26 13:50:00,123.52,123.52,123.18,123.19,6360.0,115.2539,115.2539,114.9367,114.946,6360.0
2017-10-26 13:55:00,123.18,123.22,123.09,123.09,2200.0,114.9367,114.974,114.8527,114.8527,2200.0
2017-10-26 14:00:00,123.09,123.12,123.04,123.1,7773.0,114.8527,114.8807,114.8061,114.8621,7773.0
2017-10-26 14:05:00,123.07,123.15,122.83,122.83,10100.0,114.8341,114.9087,114.6101,114.6101,10100.0
2017-10-26 14:10:00,122.84,122.89,122.78,122.89,7484.0,114.6195,114.6661,114.5635,114.6661,7484.0
2017-10-26 14:15:00,122.85,123.19,122.85,123.19,7115.0,114.6288,114.946,114.6288,114.946,7115.0
2017-10-26 14:20:00,123.19,123.26,123.16,123.26,3347.0,114.946,115.0113,114.918,115.0113,3347.0
2017-10-26 14:25:00,123.24,123.27,123.17,123.27,1996.0,114.9927,115.0207,114.9274,115.0207,1996.0
2017-10-26 14:30:00,123.22,123.24,123.04,123.04,8792.0,114.974,114.9927,114.8061,114.8061,8792.0
2017-10-26 14:35:00,123.04,123.23,123.02,123.23,9670.0,114.8061,114.9834,114.7874,114.9834,9670.0
2017-10-26 14:40:00,123.25,123.37,123.25,123.36,10300.0,115.002,115.114,115.002,115.1047,10300.0
2017-10-26 14:45:00,123.33,123.33,123.18,123.18,5100.0,115.0767,115.0767,114.9367,114.9367,5100.0
2017-10-26 14:50:00,123.23,123.23,123.06,123.07,10670.0,114.9834,114.9834,114.8247,114.8341,10670.0
2017-10-26 14:55:00,123.04,123.04,122.94,122.94,7302.0,114.8061,114.8061,114.7128,114.7128,7302.0
2017-10-26 15:00:00,122.97,123.17,122.96,123.17,8621.0,114.7408,114.9274,114.7314,114.9274,8621.0
2017-10-26 15:05:00,123.17,123.22,123.02,123.1,7858.0,114.9274,114.974,114.7874,114.8621,7858.0
2017-10-26 15:10:00,123.07,123.13,123.06,123.1,10347.0,114.8341,114.89,114.8247,114.8621,10347.0
2017-10-26 15:15:00,123.11,123.26,123.11,123.17,13825.0,114.8714,115.0113,114.8714,114.9274,13825.0
2017-10-26 15:20:00,123.2,123.24,123.08,123.09,12401.0,114.9554,114.9927,114.8434,114.8527,12401.0
2017-10-26 15:25:00,123.09,123.37,123.07,123.29,23763.0,114.8527,115.114,114.8341,115.0393,23763.0
2017-10-26 15:30:00,123.32,123.32,123.16,123.24,20811.0,115.0673,115.0673,114.918,114.9927,20811.0
2017-10-26 15:35:00,123.23,123.31,122.95,123.26,21918.0,114.9834,115.058,114.7221,115.0113,21918.0
2017-10-26 15:40:00,123.26,123.37,123.24,123.36,24510.0,115.0113,115.114,114.9927,115.1047,24510.0
2017-10-26 15:45:00,123.37,123.44,123.2,123.2,32422.0,115.114,115.1793,114.9554,114.9554,32422.0
2017-10-26 15:50:00,123.22,123.31,123.08,123.12,64835.0,114.974,115.058,114.8434,114.8807,64835.0
2017-10-26 15:55:00,123.13,123.18,122.99,123.01,99511.0,114.89,114.9367,114.7594,114.7781,99511.0
2017-10-27 09:30:00,122.55,122.69,122.44,122.69,18433.0,114.3489,114.4795,114.2462,114.4795,18433.0
2017-10-27 09:35:00,122.82,122.89,122.65,122.66,2250.0,114.6008,114.6661,114.4422,114.4515,2250.0
2017-10-27 09:40:00,122.87,122.98,122.87,122.89,1003.0,114.6474,114.7501,114.6474,114.6661,1003.0
2017-10-27 09:45:00,122.95,123.09,122.57,122.57,3207.0,114.7221,114.8527,114.3675,114.3675,3207.0
2017-10-27 09:50:00,122.6,122.74,122.5,122.6,10192.0,114.3955,114.5261,114.3022,114.3955,10192.0
2017-10-27 09:55:00,122.35,122.35,121.84,121.92,4723.0,114.1622,114.1622,113.6864,113.761,4723.0
2017-10-27 10:00:00,121.85,122.21,121.74,122.14,3892.0,113.6957,114.0316,113.5931,113.9663,3892.0
2017-10-27 10:05:00,122.04,122.29,122.04,122.29,3600.0,113.873,114.1063,113.873,114.1063,3600.0
2017-10-27 10:10:00,122.31,122.53,122.11,122.2,9959.0,114.1249,114.3302,113.9383,114.0223,9959.0
2017-10-27 10:15:00,122.17,122.2,122.01,122.18,3301.0,113.9943,114.0223,113.845,114.0036,3301.0
2017-10-27 10:20:00,122.15,122.21,121.82,121.83,2100.0,113.9756,114.0316,113.6677,113.677,2100.0
2017-10-27 10:25:00,121.82,121.99,121.76,121.99,6002.0,113.6677,113.8263,113.6117,113.8263,6002.0
2017-10-27 10:30:00,122.0,122.02,121.69,121.69,3210.0,113.8357,113.8543,113.5464,113.5464,3210.0
2017-10-27 10:35:00,121.68,121.7,121.43,121.6,9770.0,113.5371,113.5557,113.3038,113.4624,9770.0
2017-10-27 10:40:00,121.6,121.6,121.31,121.4,5273.0,113.4624,113.4624,113.1918,113.2758,5273.0
2017-10-27 10:45:00,121.45,121.6,121.33,121.41,2829.0,113.3225,113.4624,113.2105,113.2852,2829.0
2017-10-27 10:50:00,121.35,121.68,121.34,121.65,1800.0,113.2292,113.5371,113.2198,113.5091,1800.0
2017-10-27 10:55:00,121.72,121.98,121.69,121.85,4901.0,113.5744,113.817,113.5464,113.6957,4901.0
2017-10-27 11:00:00,121.74,121.76,121.45,121.61,3146.0,113.5931,113.6117,113.3225,113.4718,3146.0
2017-10-27 11:05:00,121.52,121.67,121.4,121.6,9939.0,113.3878,113.5278,113.2758,113.4624,9939.0
2017-10-27 11:10:00,121.73,122.02,121.72,121.94,4472.0,113.5837,113.8543,113.5744,113.7797,4472.0
2017-10-27 11:15:00,122.01,122.12,121.93,122.09,4800.0,113.845,113.9476,113.7704,113.9196,4800.0
2017-10-27 11:20:00,122.14,122.24,122.14,122.22,794.0,113.9663,114.0596,113.9663,114.0409,794.0
2017-10-27 11:25:00,122.26,122.26,121.9,122.0,15600.0,114.0783,114.0783,113.7424,113.8357,15600.0
2017-10-27 11:30:00,122.09,122.25,121.85,121.85,9965.0,113.9196,114.0689,113.6957,113.6957,9965.0
2017-10-27 11:35:00,121.97,122.21,121.9,122.2,3504.0,113.8077,114.0316,113.7424,114.0223,3504.0
2017-10-27 11:40:00,122.27,122.62,122.24,122.53,3800.0,114.0876,114.4142,114.0596,114.3302,3800.0
2017-10-27 11:45:00,122.48,122.76,122.39,122.67,21380.0,114.2835,114.5448,114.1996,114.4608,21380.0
2017-10-27 11:50:00,122.67,122.76,122.56,122.76,1900.0,114.4608,114.5448,114.3582,114.5448,1900.0
2017-10-27 11:55:00,122.68,122.83,122.68,122.78,2100.0,114.4702,114.6101,114.4702,114.5635,2100.0
2017-10-27 12:00:00,122.8,122.88,122.78,122.88,2100.0,114.5821,114.6568,114.5635,114.6568,2100.0
2017-10-27 12:05:00,122.9,122.95,122.62,122.62,3818.0,114.6754,114.7221,114.4142,114.4142,3818.0
2017-10-27 12:10:00,122.62,122.78,122.59,122.67,1600.0,114.4142,114.5635,114.3862,114.4608,1600.0
2017-10-27 12:15:00,122.71,122.75,122.66,122.66,1500.0,114.4982,114.5355,114.4515,114.4515,1500.0
2017-10-27 12:20:00,122.7,122.7,122.61,122.63,3453.0,114.4888,114.4888,114.4048,114.4235,3453.0
2017-10-27 12:25:00,122.61,122.8,122.6,122.75,4742.0,114.4048,114.5821,114.3955,114.5355,4742.0
2017-10-27 12:30:00,122.81,122.9,122.75,122.75,8100.0,114.5915,114.6754,114.5355,114.5355,8100.0
2017-10-27 12:35:00,122.7,122.85,122.67,122.82,11695.0,114.4888,114.6288,114.4608,114.6008,11695.0
2017-10-27 12:40:00,122.78,122.9,122.74,122.82,5300.0,114.5635,114.6754,114.5261,114.6008,5300.0
2017-10-27 12:45:00,122.83,122.95,122.8,122.92,7125.0,114.6101,114.7221,114.5821,114.6941,7125.0
2017-10-27 12:50:00,122.89,122.89,122.75,122.86,1200.0,114.6661,114.6661,114.5355,114.6381,1200.0
2017-10-27 12:55:00,122.78,122.92,122.78,122.89,507.0,114.5635,114.6941,114.5635,114.6661,507.0
2017-10-27 13:00:00,122.93,122.93,122.77,122.77,7016.0,114.7034,114.7034,114.5541,114.5541,7016.0
2017-10-27 13:05:00,122.82,122.86,122.72,122.72,3400.0,114.6008,114.6381,114.5075,114.5075,3400.0
2017-10-27 13:10:00,122.78,122.84,122.74,122.75,3000.0,114.5635,114.6195,114.5261,114.5355,3000.0
2017-10-27 13:15:00,122.72,122.88,122.63,122.84,15308.0,114.5075,114.6568,114.4235,114.6195,15308.0
2017-10-27 13:20:00,122.87,122.87,122.68,122.68,3396.0,114.6474,114.6474,114.4702,114.4702,3396.0
2017-10-27 13:25:00,122.68,122.83,122.66,122.74,2440.0,114.4702,114.6101,114.4515,114.5261,2440.0
2017-10-27 13:30:00,122.7,122.89,122.7,122.84,8300.0,114.4888,114.6661,114.4888,114.6195,8300.0
2017-10-27 13:35:00,122.88,122.9,122.81,122.89,8577.0,114.6568,114.6754,114.5915,114.6661,8577.0
2017-10-27 13:40:00,122.91,122.95,122.64,122.79,8900.0,114.6848,114.7221,114.4328,114.5728,8900.0
2017-10-27 13:45:00,122.76,122.83,122.75,122.8,1651.0,114.5448,114.6101,114.5355,114.5821,1651.0
2017-10-27 13:50:00,122.83,122.84,122.8,122.84,851.0,114.6101,114.6195,114.5821,114.6195,851.0
2017-10-27 13:55:00,122.88,122.9,122.74,122.74,2006.0,114.6568,114.6754,114.5261,114.5261,2006.0
2017-10-27 14:00:00,122.76,122.76,122.65,122.65,1836.0,114.5448,114.5448,114.4422,114.4422,1836.0
2017-10-27 14:05:00,122.68,122.72,122.64,122.64,4200.0,114.4702,114.5075,114.4328,114.4328,4200.0
2017-10-27 14:10:00,122.61,122.63,122.56,122.61,6253.0,114.4048,114.4235,114.3582,114.4048,6253.0
2017-10-27 14:15:00,122.57,122.59,122.48,122.58,3339.0,114.3675,114.3862,114.2835,114.3769,3339.0
2017-10-27 14:20:00,122.54,122.57,122.49,122.49,2300.0,114.3395,114.3675,114.2929,114.2929,2300.0
2017-10-27 14:25:00,122.51,122.56,122.41,122.52,11441.0,114.3115,114.3582,114.2182,114.3209,11441.0
2017-10-27 14:30:00,122.47,122.53,122.47,122.52,9975.0,114.2742,114.3302,114.2742,114.3209,9975.0
2017-10-27 14:35:00,122.53,122.78,122.53,122.73,2606.0,114.3302,114.5635,114.3302,114.5168,2606.0
2017-10-27 14:40:00,122.77,122.77,122.69,122.69,3526.0,114.5541,114.5541,114.4795,114.4795,3526.0
2017-10-27 14:45:00,122.71,122.72,122.56,122.56,3520.0,114.4982,114.5075,114.3582,114.3582,3520.0
2017-10-27 14:50:00,122.61,122.63,122.57,122.59,1200.0,114.4048,114.4235,114.3675,114.3862,1200.0
2017-10-27 14:55:00,122.56,122.63,122.51,122.51,3392.0,114.3582,114.4235,114.3115,114.3115,3392.0
2017-10-27 15:00:00,122.54,122.57,122.35,122.47,10112.0,114.3395,114.3675,114.1622,114.2742,10112.0
2017-10-27 15:05:00,122.47,122.5,122.31,122.31,3605.0,114.2742,114.3022,114.1249,114.1249,3605.0
2017-10-27 15:10:00,122.34,122.54,122.33,122.54,9400.0,114.1529,114.3395,114.1436,114.3395,9400.0
2017-10-27 15:15:00,122.51,122.57,122.47,122.54,11435.0,114.3115,114.3675,114.2742,114.3395,11435.0
2017-10-27 15:20:00,122.54,122.63,122.53,122.61,29453.0,114.3395,114.4235,114.3302,114.4048,29453.0
2017-10-27 15:25:00,122.62,122.65,122.58,122.63,6655.0,114.4142,114.4422,114.3769,114.4235,6655.0
2017-10-27 15:30:00,122.62,122.62,122.3,122.3,21250.0,114.4142,114.4142,114.1156,114.1156,21250.0
2017-10-27 15:35:00,122.33,122.53,122.31,122.51,12067.0,114.1436,114.3302,114.1249,114.3115,12067.0
2017-10-27 15:40:00,122.52,122.53,122.41,122.41,20592.0,114.3209,114.3302,114.2182,114.2182,20592.0
2017-10-27 15:45:00,122.43,122.55,122.41,122.44,14922.0,114.2369,114.3489,114.2182,114.2462,14922.0
2017-10-27 15:50:00,122.46,122.55,122.44,122.55,36172.0,114.2649,114.3489,114.2462,114.3489,36172.0
2017-10-27 15:55:00,122.53,122.54,122.31,122.46,53427.0,114.3302,114.3395,114.1249,114.2649,53427.0
2017-10-30 09:30:00,122.19,122.43,121.55,121.92,7559.0,114.013,114.2369,113.4158,113.761,7559.0
2017-10-30 09:35:00,121.95,122.18,121.68,121.93,10381.0,113.789,114.0036,113.5371,113.7704,10381.0
2017-10-30 09:40:00,121.87,122.71,121.87,122.63,3424.0,113.7144,114.4982,113.7144,114.4235,3424.0
2017-10-30 09:45:00,122.6,122.71,122.27,122.62,36060.0,114.3955,114.4982,114.0876,114.4142,36060.0
2017-10-30 09:50:00,122.68,122.91,122.28,122.31,12954.0,114.4702,114.6848,114.0969,114.1249,12954.0
2017-10-30 09:55:00,122.34,122.61,122.33,122.61,9926.0,114.1529,114.4048,114.1436,114.4048,9926.0
2017-10-30 10:00:00,122.71,122.85,122.6,122.75,30147.0,114.4982,114.6288,114.3955,114.5355,30147.0
2017-10-30 10:05:00,122.68,122.84,122.55,122.65,7368.0,114.4702,114.6195,114.3489,114.4422,7368.0
2017-10-30 10:10:00,122.65,123.17,122.64,123.13,21227.0,114.4422,114.9274,114.4328,114.89,21227.0
2017-10-30 10:15:00,123.13,123.13,122.72,122.73,5856.0,114.89,114.89,114.5075,114.5168,5856.0
2017-10-30 10:20:00,122.78,122.8,122.42,122.49,9569.0,114.5635,114.5821,114.2276,114.2929,9569.0
2017-10-30 10:25:00,122.46,122.46,122.26,122.28,3845.0,114.2649,114.2649,114.0783,114.0969,3845.0
2017-10-30 10:30:00,122.36,122.52,122.31,122.43,4313.0,114.1716,114.3209,114.1249,114.2369,4313.0
2017-10-30 10:35:00,122.45,122.6,122.42,122.54,10360.0,114.2556,114.3955,114.2276,114.3395,10360.0
2017-10-30 10:40:00,122.57,123.09,122.52,122.97,35413.0,114.3675,114.8527,114.3209,114.7408,35413.0
2017-10-30 10:45:00,123.02,123.02,122.84,122.96,3277.0,114.7874,114.7874,114.6195,114.7314,3277.0
2017-10-30 10:50:00,122.94,122.94,122.63,122.63,3865.0,114.7128,114.7128,114.4235,114.4235,3865.0
2017-10-30 10:55:00,122.76,122.92,122.7,122.8,11357.0,114.5448,114.6941,114.4888,114.5821,11357.0
2017-10-30 11:00:00,122.77,122.77,122.51,122.57,9496.0,114.5541,114.5541,114.3115,114.3675,9496.0
2017-10-30 11:05:00,122.57,122.68,122.5,122.6,7234.0,114.3675,114.4702,114.3022,114.3955,7234.0
2017-10-30 11:10:00,122.68,122.98,122.68,122.91,2865.0,114.4702,114.7501,114.4702,114.6848,2865.0
2017-10-30 11:15:00,122.95,122.99,122.73,122.77,4982.0,114.7221,114.7594,114.5168,114.5541,4982.0
2017-10-30 11:20:00,122.7,122.87,122.7,122.86,2600.0,114.4888,114.6474,114.4888,114.6381,2600.0
2017-10-30 11:25:00,122.81,122.85,122.55,122.55,25046.0,114.5915,114.6288,114.3489,114.3489,25046.0
2017-10-30 11:30:00,122.6,122.68,122.4,122.4,22018.0,114.3955,114.4702,114.2089,114.2089,22018.0
2017-10-30 11:35:00,122.41,122.46,122.15,122.17,13441.0,114.2182,114.2649,113.9756,113.9943,13441.0
2017-10-30 11:40:00,122.21,122.41,122.16,122.41,13100.0,114.0316,114.2182,113.985,114.2182,13100.0
2017-10-30 11:45:00,122.39,122.59,122.39,122.51,17371.0,114.1996,114.3862,114.1996,114.3115,17371.0
2017-10-30 11:50:00,122.51,122.6,122.38,122.6,4970.0,114.3115,114.3955,114.1902,114.3955,4970.0
2017-10-30 11:55:00,122.59,122.59,122.34,122.4,4424.0,114.3862,114.3862,114.1529,114.2089,4424.0
2017-10-30 12:00:00,122.48,122.5,122.22,122.27,5017.0,114.2835,114.3022,114.0409,114.0876,5017.0
2017-10-30 12:05:00,122.27,122.27,122.16,122.16,3100.0,114.0876,114.0876,113.985,113.985,3100.0
2017-10-30 12:10:00,122.18,122.19,121.74,121.78,13407.0,114.0036,114.013,113.5931,113.6304,13407.0
2017-10-30 12:15:00,121.75,121.85,121.75,121.85,1000.0,113.6024,113.6957,113.6024,113.6957,1000.0
2017-10-30 12:20:00,121.85,122.18,121.85,122.18,11151.0,113.6957,114.0036,113.6957,114.0036,11151.0
2017-10-30 12:25:00,122.18,122.28,122.11,122.11,5229.0,114.0036,114.0969,113.9383,113.9383,5229.0
2017-10-30 12:30:00,122.02,122.02,121.86,121.86,3600.0,113.8543,113.8543,113.705,113.705,3600.0
2017-10-30 12:35:00,121.94,122.08,121.82,122.08,2056.0,113.7797,113.9103,113.6677,113.9103,2056.0
2017-10-30 12:40:00,121.99,121.99,121.75,121.75,2500.0,113.8263,113.8263,113.6024,113.6024,2500.0
2017-10-30 12:45:00,121.77,121.83,121.75,121.83,3904.0,113.6211,113.677,113.6024,113.677,3904.0
2017-10-30 12:50:00,121.86,121.94,121.8,121.8,5700.0,113.705,113.7797,113.6491,113.6491,5700.0
2017-10-30 12:55:00,121.84,121.86,121.75,121.86,2271.0,113.6864,113.705,113.6024,113.705,2271.0
2017-10-30 13:00:00,121.88,121.93,121.88,121.93,600.0,113.7237,113.7704,113.7237,113.7704,600.0
2017-10-30 13:05:00,121.99,122.16,121.99,122.16,1600.0,113.8263,113.985,113.8263,113.985,1600.0
2017-10-30 13:10:00,122.14,122.16,121.95,121.95,43038.0,113.9663,113.985,113.789,113.789,43038.0
2017-10-30 13:15:00,121.89,121.95,121.79,121.79,4860.0,113.733,113.789,113.6397,113.6397,4860.0
2017-10-30 13:20:00,121.82,121.89,121.78,121.78,2912.0,113.6677,113.733,113.6304,113.6304,2912.0
2017-10-30 13:25:00,121.77,121.81,121.75,121.81,2609.0,113.6211,113.6584,113.6024,113.6584,2609.0
2017-10-30 13:30:00,121.81,121.95,121.75,121.89,5678.0,113.6584,113.789,113.6024,113.733,5678.0
2017-10-30 13:35:00,121.88,121.9,121.77,121.87,2423.0,113.7237,113.7424,113.6211,113.7144,2423.0
2017-10-30 13:40:00,121.89,121.89,121.77,121.77,8800.0,113.733,113.733,113.6211,113.6211,8800.0
2017-10-30 13:45:00,121.86,122.21,121.77,122.21,4922.0,113.705,114.0316,113.6211,114.0316,4922.0
2017-10-30 13:50:00,122.25,122.25,121.87,121.9,5114.0,114.0689,114.0689,113.7144,113.7424,5114.0
2017-10-30 13:55:00,121.92,122.16,121.92,122.13,2681.0,113.761,113.985,113.761,113.957,2681.0
2017-10-30 14:00:00,122.1,122.12,121.85,122.06,9366.0,113.929,113.9476,113.6957,113.8917,9366.0
2017-10-30 14:05:00,122.05,122.3,121.95,122.29,7072.0,113.8823,114.1156,113.789,114.1063,7072.0
2017-10-30 14:10:00,122.29,122.4,122.24,122.25,2644.0,114.1063,114.2089,114.0596,114.0689,2644.0
2017-10-30 14:15:00,122.26,122.26,121.96,122.04,6949.0,114.0783,114.0783,113.7983,113.873,6949.0
2017-10-30 14:20:00,122.06,122.11,121.95,122.11,4255.0,113.8917,113.9383,113.789,113.9383,4255.0
2017-10-30 14:25:00,122.09,122.09,122.0,122.04,2289.0,113.9196,113.9196,113.8357,113.873,2289.0
2017-10-30 14:30:00,122.05,122.21,121.97,122.21,6824.0,113.8823,114.0316,113.8077,114.0316,6824.0
2017-10-30 14:35:00,122.22,122.28,122.0,122.0,5003.0,114.0409,114.0969,113.8357,113.8357,5003.0
2017-10-30 14:40:00,122.06,122.09,121.92,121.96,5193.0,113.8917,113.9196,113.761,113.7983,5193.0
2017-10-30 14:45:00,122.0,122.01,121.91,121.95,3096.0,113.8357,113.845,113.7517,113.789,3096.0
2017-10-30 14:50:00,121.98,121.99,121.87,121.94,3065.0,113.817,113.8263,113.7144,113.7797,3065.0
2017-10-30 14:55:00,121.98,121.99,121.85,121.95,2080.0,113.817,113.8263,113.6957,113.789,2080.0
2017-10-30 15:00:00,121.95,121.95,121.69,121.73,12458.0,113.789,113.789,113.5464,113.5837,12458.0
2017-10-30 15:05:00,121.73,121.76,121.66,121.68,12125.0,113.5837,113.6117,113.5184,113.5371,12125.0
2017-10-30 15:10:00,121.66,121.7,121.6,121.66,4098.0,113.5184,113.5557,113.4624,113.5184,4098.0
2017-10-30 15:15:00,121.69,121.69,121.58,121.58,4398.0,113.5464,113.5464,113.4438,113.4438,4398.0
2017-10-30 15:20:00,121.61,121.61,121.42,121.43,13466.0,113.4718,113.4718,113.2945,113.3038,13466.0
2017-10-30 15:25:00,121.42,121.47,121.39,121.39,9923.0,113.2945,113.3411,113.2665,113.2665,9923.0
2017-10-30 15:30:00,121.43,121.43,121.3,121.41,7907.0,113.3038,113.3038,113.1825,113.2852,7907.0
2017-10-30 15:35:00,121.41,121.43,121.28,121.39,8336.0,113.2852,113.3038,113.1639,113.2665,8336.0
2017-10-30 15:40:00,121.39,121.41,121.3,121.31,12149.0,113.2665,113.2852,113.1825,113.1918,12149.0
2017-10-30 15:45:00,121.35,121.7,121.34,121.69,20372.0,113.2292,113.5557,113.2198,113.5464,20372.0
2017-10-30 15:50:00,121.67,121.88,121.61,121.86,20835.0,113.5278,113.7237,113.4718,113.705,20835.0
2017-10-30 15:55:00,121.87,122.11,121.87,121.97,90582.0,113.7144,113.9383,113.7144,113.8077,90582.0
2017-10-31 09:30:00,122.5,122.5,121.81,122.37,8580.0,114.3022,114.3022,113.6584,114.1809,8580.0
2017-10-31 09:35:00,122.46,122.75,122.4,122.47,7900.0,114.2649,114.5355,114.2089,114.2742,7900.0
2017-10-31 09:40:00,122.55,122.97,122.47,122.89,8482.0,114.3489,114.7408,114.2742,114.6661,8482.0
2017-10-31 09:45:00,122.89,123.01,122.7,122.7,14437.0,114.6661,114.7781,114.4888,114.4888,14437.0
2017-10-31 09:50:00,122.64,122.77,122.46,122.5,11400.0,114.4328,114.5541,114.2649,114.3022,11400.0
2017-10-31 09:55:00,122.48,122.65,122.41,122.55,17965.0,114.2835,114.4422,114.2182,114.3489,17965.0
2017-10-31 10:00:00,122.58,122.71,122.46,122.64,8047.0,114.3769,114.4982,114.2649,114.4328,8047.0
2017-10-31 10:05:00,122.64,122.64,122.4,122.42,8188.0,114.4328,114.4328,114.2089,114.2276,8188.0
2017-10-31 10:10:00,122.46,122.48,122.31,122.43,9143.0,114.2649,114.2835,114.1249,114.2369,9143.0
2017-10-31 10:15:00,122.45,122.55,122.32,122.51,14178.0,114.2556,114.3489,114.1343,114.3115,14178.0
2017-10-31 10:20:00,122.51,122.85,122.46,122.78,5375.0,114.3115,114.6288,114.2649,114.5635,5375.0
2017-10-31 10:25:00,122.8,122.82,122.71,122.75,2400.0,114.5821,114.6008,114.4982,114.5355,2400.0
2017-10-31 10:30:00,122.76,122.76,122.46,122.47,3600.0,114.5448,114.5448,114.2649,114.2742,3600.0
2017-10-31 10:35:00,122.46,122.52,122.28,122.28,4982.0,114.2649,114.3209,114.0969,114.0969,4982.0
2017-10-31 10:40:00,122.22,122.22,121.95,122.06,8938.0,114.0409,114.0409,113.789,113.8917,8938.0
2017-10-31 10:45:00,122.06,122.23,122.05,122.13,2909.0,113.8917,114.0503,113.8823,113.957,2909.0
2017-10-31 10:50:00,122.13,122.23,122.1,122.23,900.0,113.957,114.0503,113.929,114.0503,900.0
2017-10-31 10:55:00,122.18,122.31,122.03,122.24,10414.0,114.0036,114.1249,113.8637,114.0596,10414.0
2017-10-31 11:00:00,122.21,122.3,122.16,122.3,1965.0,114.0316,114.1156,113.985,114.1156,1965.0
2017-10-31 11:05:00,122.33,122.43,122.22,122.26,7142.0,114.1436,114.2369,114.0409,114.0783,7142.0
2017-10-31 11:10:00,122.3,122.4,122.26,122.4,5567.0,114.1156,114.2089,114.0783,114.2089,5567.0
2017-10-31 11:15:00,122.35,122.57,122.35,122.55,7194.0,114.1622,114.3675,114.1622,114.3489,7194.0
2017-10-31 11:20:00,122.46,122.52,122.37,122.45,3431.0,114.2649,114.3209,114.1809,114.2556,3431.0
2017-10-31 11:25:00,122.45,122.61,122.45,122.49,4944.0,114.2556,114.4048,114.2556,114.2929,4944.0
2017-10-31 11:30:00,122.49,122.66,122.4,122.64,14039.0,114.2929,114.4515,114.2089,114.4328,14039.0
2017-10-31 11:35:00,122.6,122.61,122.47,122.48,3122.0,114.3955,114.4048,114.2742,114.2835,3122.0
2017-10-31 11:40:00,122.42,122.47,122.39,122.44,1100.0,114.2276,114.2742,114.1996,114.2462,1100.0
2017-10-31 11:45:00,122.42,122.44,122.2,122.27,5989.0,114.2276,114.2462,114.0223,114.0876,5989.0
2017-10-31 11:50:00,122.28,122.49,122.24,122.49,2514.0,114.0969,114.2929,114.0596,114.2929,2514.0
2017-10-31 11:55:00,122.55,122.71,122.54,122.71,4715.0,114.3489,114.4982,114.3395,114.4982,4715.0
2017-10-31 12:00:00,122.73,122.73,122.45,122.52,4600.0,114.5168,114.5168,114.2556,114.3209,4600.0
2017-10-31 12:05:00,122.49,122.5,122.28,122.5,4107.0,114.2929,114.3022,114.0969,114.3022,4107.0
2017-10-31 12:10:00,122.53,122.53,122.37,122.37,8300.0,114.3302,114.3302,114.1809,114.1809,8300.0
2017-10-31 12:15:00,122.41,122.52,122.35,122.45,4150.0,114.2182,114.3209,114.1622,114.2556,4150.0
2017-10-31 12:20:00,122.46,122.5,122.38,122.42,2569.0,114.2649,114.3022,114.1902,114.2276,2569.0
2017-10-31 12:25:00,122.41,122.49,122.38,122.49,1600.0,114.2182,114.2929,114.1902,114.2929,1600.0
2017-10-31 12:30:00,122.47,122.5,122.42,122.48,3800.0,114.2742,114.3022,114.2276,114.2835,3800.0
2017-10-31 12:35:00,122.46,122.46,122.18,122.34,13900.0,114.2649,114.2649,114.0036,114.1529,13900.0
2017-10-31 12:40:00,122.28,122.28,122.01,122.22,3644.0,114.0969,114.0969,113.845,114.0409,3644.0
2017-10-31 12:45:00,122.26,122.4,122.26,122.34,2700.0,114.0783,114.2089,114.0783,114.1529,2700.0
2017-10-31 12:50:00,122.31,122.44,122.29,122.29,4823.0,114.1249,114.2462,114.1063,114.1063,4823.0
2017-10-31 12:55:00,122.32,122.42,122.26,122.3,18437.0,114.1343,114.2276,114.0783,114.1156,18437.0
2017-10-31 13:00:00,122.28,122.43,122.26,122.41,7622.0,114.0969,114.2369,114.0783,114.2182,7622.0
2017-10-31 13:05:00,122.34,122.41,122.3,122.3,4204.0,114.1529,114.2182,114.1156,114.1156,4204.0
2017-10-31 13:10:00,122.31,122.43,122.29,122.4,4438.0,114.1249,114.2369,114.1063,114.2089,4438.0
2017-10-31 13:15:00,122.38,122.38,122.26,122.26,3174.0,114.1902,114.1902,114.0783,114.0783,3174.0
2017-10-31 13:20:00,122.21,122.21,122.05,122.05,800.0,114.0316,114.0316,113.8823,113.8823,800.0
2017-10-31 13:25:00,122.09,122.14,121.97,121.97,2505.0,113.9196,113.9663,113.8077,113.8077,2505.0
2017-10-31 13:30:00,122.04,122.07,121.97,122.03,3900.0,113.873,113.901,113.8077,113.8637,3900.0
2017-10-31 13:35:00,122.03,122.16,122.0,122.1,8270.0,113.8637,113.985,113.8357,113.929,8270.0
2017-10-31 13:40:00,122.09,122.11,121.9,122.0,14655.0,113.9196,113.9383,113.7424,113.8357,14655.0
2017-10-31 13:45:00,122.0,122.07,121.97,122.05,7240.0,113.8357,113.901,113.8077,113.8823,7240.0
2017-10-31 13:50:00,122.06,122.29,122.02,122.18,11250.0,113.8917,114.1063,113.8543,114.0036,11250.0
2017-10-31 13:55:00,122.22,122.3,122.22,122.29,4300.0,114.0409,114.1156,114.0409,114.1063,4300.0
2017-10-31 14:00:00,122.25,122.28,122.12,122.14,5773.0,114.0689,114.0969,113.9476,113.9663,5773.0
2017-10-31 14:05:00,122.14,122.3,122.14,122.3,7260.0,113.9663,114.1156,113.9663,114.1156,7260.0
2017-10-31 14:10:00,122.32,122.33,122.2,122.33,3789.0,114.1343,114.1436,114.0223,114.1436,3789.0
2017-10-31 14:15:00,122.29,122.43,122.29,122.36,4532.0,114.1063,114.2369,114.1063,114.1716,4532.0
2017-10-31 14:20:00,122.4,122.4,122.25,122.27,3299.0,114.2089,114.2089,114.0689,114.0876,3299.0
2017-10-31 14:25:00,122.27,122.38,122.21,122.32,5672.0,114.0876,114.1902,114.0316,114.1343,5672.0
2017-10-31 14:30:00,122.3,122.31,122.24,122.28,4221.0,114.1156,114.1249,114.0596,114.0969,4221.0
2017-10-31 14:35:00,122.31,122.32,122.22,122.25,4214.0,114.1249,114.1343,114.0409,114.0689,4214.0
2017-10-31 14:40:00,122.25,122.3,122.15,122.2,10682.0,114.0689,114.1156,113.9756,114.0223,10682.0
2017-10-31 14:45:00,122.2,122.22,122.1,122.14,5075.0,114.0223,114.0409,113.929,113.9663,5075.0
2017-10-31 14:50:00,122.13,122.22,122.12,122.19,5065.0,113.957,114.0409,113.9476,114.013,5065.0
2017-10-31 14:55:00,122.18,122.21,122.15,122.21,5900.0,114.0036,114.0316,113.9756,114.0316,5900.0
2017-10-31 15:00:00,122.23,122.27,122.17,122.25,6016.0,114.0503,114.0876,113.9943,114.0689,6016.0
2017-10-31 15:05:00,122.23,122.37,122.23,122.3,12605.0,114.0503,114.1809,114.0503,114.1156,12605.0
2017-10-31 15:10:00,122.3,122.32,122.22,122.27,13420.0,114.1156,114.1343,114.0409,114.0876,13420.0
2017-10-31 15:15:00,122.3,122.37,122.28,122.3,6932.0,114.1156,114.1809,114.0969,114.1156,6932.0
2017-10-31 15:20:00,122.28,122.29,122.16,122.19,7601.0,114.0969,114.1063,113.985,114.013,7601.0
2017-10-31 15:25:00,122.19,122.22,122.15,122.17,12475.0,114.013,114.0409,113.9756,113.9943,12475.0
2017-10-31 15:30:00,122.15,122.15,121.99,122.01,10479.0,113.9756,113.9756,113.8263,113.845,10479.0
2017-10-31 15:35:00,121.98,121.99,121.85,121.85,11581.0,113.817,113.8263,113.6957,113.6957,11581.0
2017-10-31 15:40:00,121.84,121.94,121.82,121.9,15075.0,113.6864,113.7797,113.6677,113.7424,15075.0
2017-10-31 15:45:00,121.88,121.96,121.82,121.89,30027.0,113.7237,113.7983,113.6677,113.733,30027.0
2017-10-31 15:50:00,121.89,121.91,121.81,121.86,30356.0,113.733,113.7517,113.6584,113.705,30356.0
2017-10-31 15:55:00,121.86,121.95,121.68,121.75,125671.0,113.705,113.789,113.5371,113.6024,125671.0
2017-11-01 09:30:00,122.55,122.62,121.52,122.25,29367.0,114.3489,114.4142,113.3878,114.0689,29367.0
2017-11-01 09:35:00,122.23,122.7,121.87,122.7,17590.0,114.0503,114.4888,113.7144,114.4888,17590.0
2017-11-01 09:40:00,122.55,122.62,122.11,122.28,27027.0,114.3489,114.4142,113.9383,114.0969,27027.0
2017-11-01 09:45:00,122.28,122.35,122.06,122.27,8152.0,114.0969,114.1622,113.8917,114.0876,8152.0
2017-11-01 09:50:00,122.25,122.34,121.89,121.89,10334.0,114.0689,114.1529,113.733,113.733,10334.0
2017-11-01 09:55:00,121.97,121.97,121.57,121.76,20793.0,113.8077,113.8077,113.4344,113.6117,20793.0
2017-11-01 10:00:00,121.63,121.63,121.13,121.26,12132.0,113.4904,113.4904,113.0239,113.1452,12132.0
2017-11-01 10:05:00,121.26,121.67,121.26,121.54,14569.0,113.1452,113.5278,113.1452,113.4065,14569.0
2017-11-01 10:10:00,121.53,121.56,121.25,121.26,8206.0,113.3971,113.4251,113.1359,113.1452,8206.0
2017-11-01 10:15:00,121.35,121.35,121.18,121.19,7705.0,113.2292,113.2292,113.0705,113.0799,7705.0
2017-11-01 10:20:00,121.14,121.3,121.01,121.2,11983.0,113.0332,113.1825,112.9119,113.0892,11983.0
2017-11-01 10:25:00,121.13,121.19,121.05,121.11,7844.0,113.0239,113.0799,112.9492,113.0052,7844.0
2017-11-01 10:30:00,121.09,121.13,120.44,120.45,14849.0,112.9866,113.0239,112.3801,112.3894,14849.0
2017-11-01 10:35:00,120.51,120.94,120.34,120.81,17484.0,112.4454,112.8466,112.2868,112.7253,17484.0
2017-11-01 10:40:00,120.71,121.06,120.68,121.0,6802.0,112.632,112.9586,112.604,112.9026,6802.0
2017-11-01 10:45:00,120.94,121.18,120.63,120.77,29567.0,112.8466,113.0705,112.5573,112.688,29567.0
2017-11-01 10:50:00,120.8,120.81,120.48,120.6,12737.0,112.716,112.7253,112.4174,112.5294,12737.0
2017-11-01 10:55:00,120.62,120.67,120.47,120.64,12153.0,112.548,112.5947,112.4081,112.5667,12153.0
2017-11-01 11:00:00,120.66,120.94,120.65,120.8,25276.0,112.5853,112.8466,112.576,112.716,25276.0
2017-11-01 11:05:00,120.8,120.92,120.8,120.92,18327.0,112.716,112.8279,112.716,112.8279,18327.0
2017-11-01 11:10:00,120.95,121.08,120.89,121.03,16050.0,112.8559,112.9772,112.7999,112.9306,16050.0
2017-11-01 11:15:00,121.01,121.01,120.75,120.93,12990.0,112.9119,112.9119,112.6693,112.8373,12990.0
2017-11-01 11:20:00,120.86,120.93,120.75,120.76,9025.0,112.772,112.8373,112.6693,112.6786,9025.0
2017-11-01 11:25:00,120.76,121.29,120.76,121.29,15866.0,112.6786,113.1732,112.6786,113.1732,15866.0
2017-11-01 11:30:00,121.24,121.36,121.0,121.05,19321.0,113.1265,113.2385,112.9026,112.9492,19321.0
2017-11-01 11:35:00,121.06,121.08,120.72,120.75,12700.0,112.9586,112.9772,112.6413,112.6693,12700.0
2017-11-01 11:40:00,120.87,120.91,120.71,120.82,9079.0,112.7813,112.8186,112.632,112.7346,9079.0
2017-11-01 11:45:00,120.81,120.81,120.5,120.57,7125.0,112.7253,112.7253,112.436,112.5014,7125.0
2017-11-01 11:50:00,120.57,120.57,120.15,120.15,8015.0,112.5014,112.5014,112.1095,112.1095,8015.0
2017-11-01 11:55:00,120.17,120.32,120.16,120.23,19751.0,112.1281,112.2681,112.1188,112.1841,19751.0
2017-11-01 12:00:00,120.27,120.63,120.23,120.6,11969.0,112.2214,112.5573,112.1841,112.5294,11969.0
2017-11-01 12:05:00,120.67,120.79,120.62,120.79,6468.0,112.5947,112.7066,112.548,112.7066,6468.0
2017-11-01 12:10:00,120.78,121.05,120.78,120.93,11197.0,112.6973,112.9492,112.6973,112.8373,11197.0
2017-11-01 12:15:00,120.92,121.08,120.89,120.92,17349.0,112.8279,112.9772,112.7999,112.8279,17349.0
2017-11-01 12:20:00,120.92,120.95,120.46,120.46,17254.0,112.8279,112.8559,112.3987,112.3987,17254.0
2017-11-01 12:25:00,120.42,120.53,120.38,120.41,6628.0,112.3614,112.464,112.3241,112.3521,6628.0
2017-11-01 12:30:00,120.46,120.48,120.16,120.16,13850.0,112.3987,112.4174,112.1188,112.1188,13850.0
2017-11-01 12:35:00,120.2,120.37,120.2,120.37,12258.0,112.1561,112.3147,112.1561,112.3147,12258.0
2017-11-01 12:40:00,120.36,120.67,120.35,120.59,8072.0,112.3054,112.5947,112.2961,112.52,8072.0
2017-11-01 12:45:00,120.53,120.78,120.53,120.66,4231.0,112.464,112.6973,112.464,112.5853,4231.0
2017-11-01 12:50:00,120.61,120.69,120.55,120.62,6470.0,112.5387,112.6133,112.4827,112.548,6470.0
2017-11-01 12:55:00,120.64,120.66,120.46,120.46,6288.0,112.5667,112.5853,112.3987,112.3987,6288.0
2017-11-01 13:00:00,120.46,120.54,120.45,120.45,11196.0,112.3987,112.4734,112.3894,112.3894,11196.0
2017-11-01 13:05:00,120.49,120.5,120.27,120.27,7095.0,112.4267,112.436,112.2214,112.2214,7095.0
2017-11-01 13:10:00,120.26,120.34,120.18,120.26,12272.0,112.2121,112.2868,112.1375,112.2121,12272.0
2017-11-01 13:15:00,120.26,120.37,120.25,120.29,5100.0,112.2121,112.3147,112.2028,112.2401,5100.0
2017-11-01 13:20:00,120.29,120.46,120.26,120.46,7600.0,112.2401,112.3987,112.2121,112.3987,7600.0
2017-11-01 13:25:00,120.48,120.48,120.32,120.41,6790.0,112.4174,112.4174,112.2681,112.3521,6790.0
2017-11-01 13:30:00,120.41,120.61,120.41,120.61,6363.0,112.3521,112.5387,112.3521,112.5387,6363.0
2017-11-01 13:35:00,120.57,120.66,120.51,120.57,15221.0,112.5014,112.5853,112.4454,112.5014,15221.0
2017-11-01 13:40:00,120.58,120.66,120.55,120.56,8021.0,112.5107,112.5853,112.4827,112.492,8021.0
2017-11-01 13:45:00,120.57,120.6,120.46,120.53,6956.0,112.5014,112.5294,112.3987,112.464,6956.0
2017-11-01 13:50:00,120.49,120.49,120.42,120.48,6747.0,112.4267,112.4267,112.3614,112.4174,6747.0
2017-11-01 13:55:00,120.46,120.52,120.26,120.52,13222.0,112.3987,112.4547,112.2121,112.4547,13222.0
2017-11-01 14:00:00,120.55,120.89,120.55,120.83,8614.0,112.4827,112.7999,112.4827,112.744,8614.0
2017-11-01 14:05:00,120.82,120.88,120.7,120.86,16946.0,112.7346,112.7906,112.6227,112.772,16946.0
2017-11-01 14:10:00,120.86,120.97,120.83,120.9,24361.0,112.772,112.8746,112.744,112.8093,24361.0
2017-11-01 14:15:00,120.89,120.9,120.59,120.59,10068.0,112.7999,112.8093,112.52,112.52,10068.0
2017-11-01 14:20:00,120.6,120.72,120.57,120.65,7000.0,112.5294,112.6413,112.5014,112.576,7000.0
2017-11-01 14:25:00,120.66,120.66,120.13,120.13,12907.0,112.5853,112.5853,112.0908,112.0908,12907.0
2017-11-01 14:30:00,120.13,120.63,120.08,120.63,14308.0,112.0908,112.5573,112.0442,112.5573,14308.0
2017-11-01 14:35:00,120.74,120.86,120.66,120.72,26839.0,112.66,112.772,112.5853,112.6413,26839.0
2017-11-01 14:40:00,120.72,120.83,120.58,120.76,15272.0,112.6413,112.744,112.5107,112.6786,15272.0
2017-11-01 14:45:00,120.78,120.78,120.46,120.55,18758.0,112.6973,112.6973,112.3987,112.4827,18758.0
2017-11-01 14:50:00,120.59,120.62,120.41,120.53,17336.0,112.52,112.548,112.3521,112.464,17336.0
2017-11-01 14:55:00,120.51,120.58,120.49,120.49,13756.0,112.4454,112.5107,112.4267,112.4267,13756.0
2017-11-01 15:00:00,120.5,120.59,120.45,120.46,16133.0,112.436,112.52,112.3894,112.3987,16133.0
2017-11-01 15:05:00,120.46,120.62,120.46,120.53,20266.0,112.3987,112.548,112.3987,112.464,20266.0
2017-11-01 15:10:00,120.48,120.69,120.34,120.66,27073.0,112.4174,112.6133,112.2868,112.5853,27073.0
2017-11-01 15:15:00,120.66,120.66,120.44,120.44,14004.0,112.5853,112.5853,112.3801,112.3801,14004.0
2017-11-01 15:20:00,120.45,120.59,120.42,120.46,67856.0,112.3894,112.52,112.3614,112.3987,67856.0
2017-11-01 15:25:00,120.46,121.05,120.45,120.88,34402.0,112.3987,112.9492,112.3894,112.7906,34402.0
2017-11-01 15:30:00,120.88,120.89,120.5,120.61,31263.0,112.7906,112.7999,112.436,112.5387,31263.0
2017-11-01 15:35:00,120.65,120.65,120.29,120.39,29714.0,112.576,112.576,112.2401,112.3334,29714.0
2017-11-01 15:40:00,120.37,120.57,120.26,120.57,41930.0,112.3147,112.5014,112.2121,112.5014,41930.0
2017-11-01 15:45:00,120.58,121.02,120.56,121.02,50931.0,112.5107,112.9212,112.492,112.9212,50931.0
2017-11-01 15:50:00,121.0,121.45,121.0,121.43,79652.0,112.9026,113.3225,112.9026,113.3038,79652.0
2017-11-01 15:55:00,121.45,121.47,120.66,121.09,97768.0,113.3225,113.3411,112.5853,112.9866,97768.0
2017-11-02 09:30:00,122.86,124.43,122.5,123.94,81527.0,114.6381,116.103,114.3022,115.6458,81527.0
2017-11-02 09:35:00,123.72,126.92,123.54,126.72,203465.0,115.4406,118.4264,115.2726,118.2398,203465.0
2017-11-02 09:40:00,126.73,127.19,126.13,127.11,115164.0,118.2491,118.6783,117.6893,118.6037,115164.0
2017-11-02 09:45:00,127.19,128.77,127.0,127.02,167945.0,118.6783,120.1526,118.5011,118.5197,167945.0
2017-11-02 09:50:00,127.06,127.25,126.64,126.81,86682.0,118.557,118.7343,118.1652,118.3238,86682.0
2017-11-02 09:55:00,126.97,126.97,125.87,126.63,214995.0,118.4731,118.4731,117.4467,118.1558,214995.0
2017-11-02 10:00:00,126.74,126.96,125.12,125.34,60107.0,118.2585,118.4637,116.7469,116.9522,60107.0
2017-11-02 10:05:00,125.48,125.5,123.99,124.5,62996.0,117.0828,117.1014,115.6925,116.1684,62996.0
2017-11-02 10:10:00,124.5,124.68,123.61,123.66,95039.0,116.1684,116.3363,115.3379,115.3846,95039.0
2017-11-02 10:15:00,124.0,125.11,123.61,124.3,80860.0,115.7018,116.7375,115.3379,115.9817,80860.0
2017-11-02 10:20:00,124.3,124.86,122.85,124.6,146109.0,115.9817,116.5043,114.6288,116.2617,146109.0
2017-11-02 10:25:00,124.57,125.46,124.49,124.94,40333.0,116.2337,117.0641,116.159,116.5789,40333.0
2017-11-02 10:30:00,124.87,125.22,124.65,125.16,45377.0,116.5136,116.8402,116.3083,116.7842,45377.0
2017-11-02 10:35:00,125.16,125.98,124.96,125.96,47317.0,116.7842,117.5493,116.5976,117.5307,47317.0
2017-11-02 10:40:00,125.99,127.0,125.87,126.48,49342.0,117.5587,118.5011,117.4467,118.0159,49342.0
2017-11-02 10:45:00,126.42,127.14,126.29,126.8,40039.0,117.9599,118.6317,117.8386,118.3144,40039.0
2017-11-02 10:50:00,126.76,127.02,126.52,126.86,20628.0,118.2771,118.5197,118.0532,118.3704,20628.0
2017-11-02 10:55:00,126.82,127.14,126.47,127.04,50366.0,118.3331,118.6317,118.0065,118.5384,50366.0
2017-11-02 11:00:00,127.04,127.06,126.35,126.57,46413.0,118.5384,118.557,117.8946,118.0998,46413.0
2017-11-02 11:05:00,126.47,127.11,126.46,126.77,64328.0,118.0065,118.6037,117.9972,118.2865,64328.0
2017-11-02 11:10:00,126.78,126.84,126.03,126.47,42041.0,118.2958,118.3518,117.596,118.0065,42041.0
2017-11-02 11:15:00,126.48,128.0,126.48,127.53,41331.0,118.0159,119.4341,118.0159,118.9956,41331.0
2017-11-02 11:20:00,127.5,128.02,126.82,126.82,35386.0,118.9676,119.4528,118.3331,118.3331,35386.0
2017-11-02 11:25:00,126.9,127.59,126.76,127.34,13200.0,118.4078,119.0516,118.2771,118.8183,13200.0
2017-11-02 11:30:00,127.28,127.49,126.68,127.47,14525.0,118.7623,118.9583,118.2025,118.9396,14525.0
2017-11-02 11:35:00,127.33,128.05,126.82,126.82,22076.0,118.809,119.4808,118.3331,118.3331,22076.0
2017-11-02 11:40:00,126.77,127.4,126.67,127.39,9615.0,118.2865,118.8743,118.1931,118.865,9615.0
2017-11-02 11:45:00,127.22,127.22,126.42,126.65,15300.0,118.7063,118.7063,117.9599,118.1745,15300.0
2017-11-02 11:50:00,126.67,126.89,125.68,125.68,11500.0,118.1931,118.3984,117.2694,117.2694,11500.0
2017-11-02 11:55:00,125.77,126.19,125.29,125.48,24068.0,117.3534,117.7453,116.9055,117.0828,24068.0
2017-11-02 12:00:00,125.39,126.98,125.39,126.98,21483.0,116.9988,118.4824,116.9988,118.4824,21483.0
2017-11-02 12:05:00,126.55,127.14,126.54,126.66,11855.0,118.0812,118.6317,118.0718,118.1838,11855.0
2017-11-02 12:10:00,126.67,126.79,126.48,126.6,5101.0,118.1931,118.3051,118.0159,118.1278,5101.0
2017-11-02 12:15:00,126.56,126.76,126.39,126.76,7307.0,118.0905,118.2771,117.9319,118.2771,7307.0
2017-11-02 12:20:00,126.81,127.29,126.64,127.23,10071.0,118.3238,118.7717,118.1652,118.7157,10071.0
2017-11-02 12:25:00,127.14,127.14,126.63,126.7,22529.0,118.6317,118.6317,118.1558,118.2211,22529.0
2017-11-02 12:30:00,126.65,126.7,126.08,126.32,16387.0,118.1745,118.2211,117.6426,117.8666,16387.0
2017-11-02 12:35:00,126.17,126.27,126.0,126.0,19689.0,117.7266,117.8199,117.568,117.568,19689.0
2017-11-02 12:40:00,126.03,126.12,125.74,125.87,13154.0,117.596,117.68,117.3254,117.4467,13154.0
2017-11-02 12:45:00,125.89,126.07,125.28,125.31,21913.0,117.4653,117.6333,116.8962,116.9242,21913.0
2017-11-02 12:50:00,125.37,125.73,125.11,125.3,12102.0,116.9801,117.3161,116.7375,116.9148,12102.0
2017-11-02 12:55:00,125.21,125.36,125.08,125.27,5707.0,116.8309,116.9708,116.7096,116.8868,5707.0
2017-11-02 13:00:00,125.23,125.23,124.68,124.81,21869.0,116.8495,116.8495,116.3363,116.4576,21869.0
2017-11-02 13:05:00,124.83,125.01,124.51,124.51,22632.0,116.4763,116.6442,116.1777,116.1777,22632.0
2017-11-02 13:10:00,124.58,125.08,124.53,125.02,11741.0,116.243,116.7096,116.1964,116.6536,11741.0
2017-11-02 13:15:00,124.93,125.41,124.8,124.81,8318.0,116.5696,117.0175,116.4483,116.4576,8318.0
2017-11-02 13:20:00,124.9,124.94,124.37,124.37,11771.0,116.5416,116.5789,116.0471,116.0471,11771.0
2017-11-02 13:25:00,124.42,124.55,124.13,124.17,6723.0,116.0937,116.215,115.8231,115.8604,6723.0
2017-11-02 13:30:00,124.19,124.28,123.88,124.01,26514.0,115.8791,115.9631,115.5899,115.7112,26514.0
2017-11-02 13:35:00,124.01,124.08,123.36,123.6,17667.0,115.7112,115.7765,115.1047,115.3286,17667.0
2017-11-02 13:40:00,123.59,123.99,123.51,123.73,47511.0,115.3193,115.6925,115.2446,115.4499,47511.0
2017-11-02 13:45:00,123.6,123.8,123.22,123.3,28988.0,115.3286,115.5152,114.974,115.0487,28988.0
2017-11-02 13:50:00,123.43,123.77,123.36,123.53,13950.0,115.17,115.4872,115.1047,115.2633,13950.0
2017-11-02 13:55:00,123.57,123.81,123.37,123.63,26455.0,115.3006,115.5245,115.114,115.3566,26455.0
2017-11-02 14:00:00,123.65,123.75,123.3,123.3,10325.0,115.3752,115.4686,115.0487,115.0487,10325.0
2017-11-02 14:05:00,123.28,123.56,123.09,123.09,11600.0,115.03,115.2913,114.8527,114.8527,11600.0
2017-11-02 14:10:00,123.21,123.33,122.98,123.25,25050.0,114.9647,115.0767,114.7501,115.002,25050.0
2017-11-02 14:15:00,123.29,123.29,122.27,122.68,33108.0,115.0393,115.0393,114.0876,114.4702,33108.0
2017-11-02 14:20:00,122.68,123.23,122.56,123.2,36860.0,114.4702,114.9834,114.3582,114.9554,36860.0
2017-11-02 14:25:00,123.19,123.38,122.5,123.1,67566.0,114.946,115.1233,114.3022,114.8621,67566.0
2017-11-02 14:30:00,123.18,123.2,122.81,122.89,20750.0,114.9367,114.9554,114.5915,114.6661,20750.0
2017-11-02 14:35:00,122.83,123.07,122.81,123.05,21242.0,114.6101,114.8341,114.5915,114.8154,21242.0
2017-11-02 14:40:00,123.01,123.06,122.68,122.78,16339.0,114.7781,114.8247,114.4702,114.5635,16339.0
2017-11-02 14:45:00,122.72,122.97,122.68,122.75,30282.0,114.5075,114.7408,114.4702,114.5355,30282.0
2017-11-02 14:50:00,122.79,123.13,122.74,123.03,25096.0,114.5728,114.89,114.5261,114.7967,25096.0
2017-11-02 14:55:00,122.92,123.14,122.87,122.94,38414.0,114.6941,114.8994,114.6474,114.7128,38414.0
2017-11-02 15:00:00,122.94,123.21,122.88,123.0,41797.0,114.7128,114.9647,114.6568,114.7687,41797.0
2017-11-02 15:05:00,123.0,123.15,122.85,123.07,45777.0,114.7687,114.9087,114.6288,114.8341,45777.0
2017-11-02 15:10:00,123.12,123.7,123.1,123.27,36507.0,114.8807,115.4219,114.8621,115.0207,36507.0
2017-11-02 15:15:00,123.16,124.73,123.16,124.58,62704.0,114.918,116.383,114.918,116.243,62704.0
2017-11-02 15:20:00,124.58,124.91,124.41,124.67,33136.0,116.243,116.5509,116.0844,116.327,33136.0
2017-11-02 15:25:00,124.71,124.71,124.38,124.47,14897.0,116.3643,116.3643,116.0564,116.1404,14897.0
2017-11-02 15:30:00,124.43,124.47,124.1,124.1,36909.0,116.103,116.1404,115.7951,115.7951,36909.0
2017-11-02 15:35:00,124.13,124.5,124.06,124.16,32560.0,115.8231,116.1684,115.7578,115.8511,32560.0
2017-11-02 15:40:00,124.14,124.37,124.09,124.26,49117.0,115.8325,116.0471,115.7858,115.9444,49117.0
2017-11-02 15:45:00,124.3,124.38,124.01,124.21,68102.0,115.9817,116.0564,115.7112,115.8978,68102.0
2017-11-02 15:50:00,124.23,124.23,124.0,124.08,75754.0,115.9164,115.9164,115.7018,115.7765,75754.0
2017-11-02 15:55:00,124.08,124.28,124.0,124.27,121249.0,115.7765,115.9631,115.7018,115.9538,121249.0
2017-11-03 09:30:00,123.8,124.39,123.09,123.99,50146.0,115.5152,116.0657,114.8527,115.6925,50146.0
2017-11-03 09:35:00,123.89,124.42,123.28,124.2,44948.0,115.5992,116.0937,115.03,115.8884,44948.0
2017-11-03 09:40:00,124.16,124.39,123.73,124.05,54381.0,115.8511,116.0657,115.4499,115.7485,54381.0
2017-11-03 09:45:00,124.05,124.69,123.99,124.69,21245.0,115.7485,116.3457,115.6925,116.3457,21245.0
2017-11-03 09:50:00,124.69,125.11,124.68,124.82,21117.0,116.3457,116.7375,116.3363,116.467,21117.0
2017-11-03 09:55:00,124.95,124.95,124.52,124.61,15388.0,116.5883,116.5883,116.187,116.271,15388.0
2017-11-03 10:00:00,124.59,124.65,124.47,124.65,16216.0,116.2523,116.3083,116.1404,116.3083,16216.0
2017-11-03 10:05:00,124.65,124.66,124.1,124.1,16772.0,116.3083,116.3177,115.7951,115.7951,16772.0
2017-11-03 10:10:00,124.15,124.67,124.11,124.67,24021.0,115.8418,116.327,115.8045,116.327,24021.0
2017-11-03 10:15:00,124.69,124.73,124.41,124.71,28926.0,116.3457,116.383,116.0844,116.3643,28926.0
2017-11-03 10:20:00,124.73,124.75,124.5,124.57,38388.0,116.383,116.4016,116.1684,116.2337,38388.0
2017-11-03 10:25:00,124.54,124.63,124.5,124.55,12266.0,116.2057,116.2897,116.1684,116.215,12266.0
2017-11-03 10:30:00,124.58,124.82,124.5,124.71,19556.0,116.243,116.467,116.1684,116.3643,19556.0
2017-11-03 10:35:00,124.77,125.34,124.67,125.14,30862.0,116.4203,116.9522,116.327,116.7655,30862.0
2017-11-03 10:40:00,125.13,125.21,124.97,125.1,13625.0,116.7562,116.8309,116.6069,116.7282,13625.0
2017-11-03 10:45:00,125.1,125.25,125.03,125.13,10756.0,116.7282,116.8682,116.6629,116.7562,10756.0
2017-11-03 10:50:00,125.17,125.25,125.1,125.14,11554.0,116.7935,116.8682,116.7282,116.7655,11554.0
2017-11-03 10:55:00,125.18,125.21,125.05,125.17,12944.0,116.8029,116.8309,116.6816,116.7935,12944.0
2017-11-03 11:00:00,125.17,125.22,124.96,125.22,14049.0,116.7935,116.8402,116.5976,116.8402,14049.0
2017-11-03 11:05:00,125.2,125.25,125.1,125.1,10658.0,116.8215,116.8682,116.7282,116.7282,10658.0
2017-11-03 11:10:00,125.13,125.22,125.12,125.19,10811.0,116.7562,116.8402,116.7469,116.8122,10811.0
2017-11-03 11:15:00,125.2,125.22,125.1,125.12,25134.0,116.8215,116.8402,116.7282,116.7469,25134.0
2017-11-03 11:20:00,125.14,125.17,125.1,125.14,18593.0,116.7655,116.7935,116.7282,116.7655,18593.0
2017-11-03 11:25:00,125.15,125.25,125.1,125.19,17446.0,116.7749,116.8682,116.7282,116.8122,17446.0
2017-11-03 11:30:00,125.19,125.24,124.9,125.01,27102.0,116.8122,116.8588,116.5416,116.6442,27102.0
2017-11-03 11:35:00,125.02,125.13,124.93,125.02,17735.0,116.6536,116.7562,116.5696,116.6536,17735.0
2017-11-03 11:40:00,125.04,125.08,124.91,125.0,7968.0,116.6722,116.7096,116.5509,116.6349,7968.0
2017-11-03 11:45:00,125.06,125.14,124.93,125.08,12425.0,116.6909,116.7655,116.5696,116.7096,12425.0
2017-11-03 11:50:00,125.08,125.23,125.03,125.09,11836.0,116.7096,116.8495,116.6629,116.7189,11836.0
2017-11-03 11:55:00,125.12,125.53,125.1,125.53,16422.0,116.7469,117.1294,116.7282,117.1294,16422.0
2017-11-03 12:00:00,125.52,125.8,125.51,125.8,8028.0,117.1201,117.3814,117.1108,117.3814,8028.0
2017-11-03 12:05:00,125.75,125.77,125.39,125.42,11420.0,117.3347,117.3534,116.9988,117.0268,11420.0
2017-11-03 12:10:00,125.51,125.54,125.41,125.43,4602.0,117.1108,117.1388,117.0175,117.0361,4602.0
2017-11-03 12:15:00,125.45,125.66,125.44,125.61,9186.0,117.0548,117.2507,117.0455,117.2041,9186.0
2017-11-03 12:20:00,125.65,125.81,125.65,125.7,14291.0,117.2414,117.3907,117.2414,117.2881,14291.0
2017-11-03 12:25:00,125.74,125.77,125.59,125.75,6515.0,117.3254,117.3534,117.1854,117.3347,6515.0
2017-11-03 12:30:00,125.77,125.77,125.26,125.3,6203.0,117.3534,117.3534,116.8775,116.9148,6203.0
2017-11-03 12:35:00,125.31,125.32,124.96,125.14,5328.0,116.9242,116.9335,116.5976,116.7655,5328.0
2017-11-03 12:40:00,125.04,125.38,125.04,125.37,4991.0,116.6722,116.9895,116.6722,116.9801,4991.0
2017-11-03 12:45:00,125.36,125.36,125.28,125.33,3956.0,116.9708,116.9708,116.8962,116.9428,3956.0
2017-11-03 12:50:00,125.41,125.41,125.14,125.14,5843.0,117.0175,117.0175,116.7655,116.7655,5843.0
2017-11-03 12:55:00,125.14,125.6,125.14,125.6,6783.0,116.7655,117.1948,116.7655,117.1948,6783.0
2017-11-03 13:00:00,125.61,125.7,125.47,125.62,5699.0,117.2041,117.2881,117.0735,117.2134,5699.0
2017-11-03 13:05:00,125.57,125.67,125.38,125.38,7000.0,117.1668,117.2601,116.9895,116.9895,7000.0
2017-11-03 13:10:00,125.42,125.57,125.38,125.55,3900.0,117.0268,117.1668,116.9895,117.1481,3900.0
2017-11-03 13:15:00,125.56,125.57,124.89,125.07,14722.0,117.1574,117.1668,116.5323,116.7002,14722.0
2017-11-03 13:20:00,125.11,125.11,124.84,124.91,8943.0,116.7375,116.7375,116.4856,116.5509,8943.0
2017-11-03 13:25:00,124.89,125.13,124.4,125.12,19786.0,116.5323,116.7562,116.0751,116.7469,19786.0
2017-11-03 13:30:00,125.0,125.09,124.91,124.99,2500.0,116.6349,116.7189,116.5509,116.6256,2500.0
2017-11-03 13:35:00,125.06,125.23,124.97,125.14,7464.0,116.6909,116.8495,116.6069,116.7655,7464.0
2017-11-03 13:40:00,125.13,125.66,125.09,125.45,9400.0,116.7562,117.2507,116.7189,117.0548,9400.0
2017-11-03 13:45:00,125.49,125.65,125.43,125.62,3100.0,117.0921,117.2414,117.0361,117.2134,3100.0
2017-11-03 13:50:00,125.64,125.88,125.54,125.7,15038.0,117.2321,117.456,117.1388,117.2881,15038.0
2017-11-03 13:55:00,125.73,126.04,125.64,126.02,12998.0,117.3161,117.6053,117.2321,117.5866,12998.0
2017-11-03 14:00:00,126.02,126.12,125.86,125.86,5413.0,117.5866,117.68,117.4374,117.4374,5413.0
2017-11-03 14:05:00,125.89,125.93,125.84,125.9,8291.0,117.4653,117.5027,117.4187,117.4747,8291.0
2017-11-03 14:10:00,125.84,125.86,125.67,125.69,7675.0,117.4187,117.4374,117.2601,117.2787,7675.0
2017-11-03 14:15:00,125.72,125.83,125.7,125.8,8381.0,117.3067,117.4094,117.2881,117.3814,8381.0
2017-11-03 14:20:00,125.81,126.03,125.81,126.01,4900.0,117.3907,117.596,117.3907,117.5773,4900.0
2017-11-03 14:25:00,126.03,126.07,125.96,125.98,9248.0,117.596,117.6333,117.5307,117.5493,9248.0
2017-11-03 14:30:00,125.97,126.03,125.69,125.69,7703.0,117.54,117.596,117.2787,117.2787,7703.0
2017-11-03 14:35:00,125.73,125.77,125.67,125.71,10932.0,117.3161,117.3534,117.2601,117.2974,10932.0
2017-11-03 14:40:00,125.78,125.88,125.7,125.88,3608.0,117.3627,117.456,117.2881,117.456,3608.0
2017-11-03 14:45:00,125.88,126.18,125.88,126.14,10051.0,117.456,117.7359,117.456,117.6986,10051.0
2017-11-03 14:50:00,126.17,126.18,125.97,126.06,10730.0,117.7266,117.7359,117.54,117.624,10730.0
2017-11-03 14:55:00,126.05,126.15,125.99,126.15,7601.0,117.6146,117.7079,117.5587,117.7079,7601.0
2017-11-03 15:00:00,126.15,126.18,125.99,126.0,9841.0,117.7079,117.7359,117.5587,117.568,9841.0
2017-11-03 15:05:00,125.99,125.99,125.79,125.94,13175.0,117.5587,117.5587,117.372,117.512,13175.0
2017-11-03 15:10:00,125.93,125.95,125.75,125.76,8904.0,117.5027,117.5213,117.3347,117.344,8904.0
2017-11-03 15:15:00,125.72,125.82,125.66,125.81,11774.0,117.3067,117.4,117.2507,117.3907,11774.0
2017-11-03 15:20:00,125.74,125.89,125.72,125.85,9756.0,117.3254,117.4653,117.3067,117.428,9756.0
2017-11-03 15:25:00,125.86,125.94,125.83,125.85,8200.0,117.4374,117.512,117.4094,117.428,8200.0
2017-11-03 15:30:00,125.87,125.92,125.73,125.73,20038.0,117.4467,117.4933,117.3161,117.3161,20038.0
2017-11-03 15:35:00,125.73,125.97,125.67,125.93,26106.0,117.3161,117.54,117.2601,117.5027,26106.0
2017-11-03 15:40:00,125.91,125.93,125.81,125.88,27144.0,117.484,117.5027,117.3907,117.456,27144.0
2017-11-03 15:45:00,125.85,126.14,125.84,126.13,48853.0,117.428,117.6986,117.4187,117.6893,48853.0
2017-11-03 15:50:00,126.14,126.42,126.11,126.35,68679.0,117.6986,117.9599,117.6706,117.8946,68679.0
2017-11-03 15:55:00,126.34,126.46,126.23,126.43,83130.0,117.8852,117.9972,117.7826,117.9692,83130.0
2017-11-06 09:30:00,126.2,126.43,125.51,126.43,16195.0,117.7546,117.9692,117.1108,117.9692,16195.0
2017-11-06 09:35:00,126.35,126.38,125.82,126.05,5300.0,117.8946,117.9226,117.4,117.6146,5300.0
2017-11-06 09:40:00,125.95,126.35,125.79,126.03,13190.0,117.5213,117.8946,117.372,117.596,13190.0
2017-11-06 09:45:00,126.03,126.03,125.57,125.66,10400.0,117.596,117.596,117.1668,117.2507,10400.0
2017-11-06 09:50:00,125.56,125.83,125.42,125.73,16045.0,117.1574,117.4094,117.0268,117.3161,16045.0
2017-11-06 09:55:00,125.8,125.9,125.66,125.86,5350.0,117.3814,117.4747,117.2507,117.4374,5350.0
2017-11-06 10:00:00,125.9,125.94,125.57,125.82,16200.0,117.4747,117.512,117.1668,117.4,16200.0
2017-11-06 10:05:00,125.8,126.1,125.78,125.87,5663.0,117.3814,117.6613,117.3627,117.4467,5663.0
2017-11-06 10:10:00,125.81,126.22,125.81,126.22,9300.0,117.3907,117.7733,117.3907,117.7733,9300.0
2017-11-06 10:15:00,126.2,126.27,125.98,126.05,5534.0,117.7546,117.8199,117.5493,117.6146,5534.0
2017-11-06 10:20:00,125.98,125.98,125.53,125.72,6088.0,117.5493,117.5493,117.1294,117.3067,6088.0
2017-11-06 10:25:00,125.82,126.01,125.56,125.61,14318.0,117.4,117.5773,117.1574,117.2041,14318.0
2017-11-06 10:30:00,125.62,125.74,125.58,125.72,5648.0,117.2134,117.3254,117.1761,117.3067,5648.0
2017-11-06 10:35:00,125.7,125.71,125.56,125.64,7777.0,117.2881,117.2974,117.1574,117.2321,7777.0
2017-11-06 10:40:00,125.62,125.86,125.61,125.81,7235.0,117.2134,117.4374,117.2041,117.3907,7235.0
2017-11-06 10:45:00,125.81,126.09,125.81,126.03,8846.0,117.3907,117.652,117.3907,117.596,8846.0
2017-11-06 10:50:00,125.99,125.99,125.85,125.86,600.0,117.5587,117.5587,117.428,117.4374,600.0
2017-11-06 10:55:00,125.9,125.9,125.34,125.34,13071.0,117.4747,117.4747,116.9522,116.9522,13071.0
2017-11-06 11:00:00,125.3,125.3,124.54,124.59,16663.0,116.9148,116.9148,116.2057,116.2523,16663.0
2017-11-06 11:05:00,124.73,124.84,124.69,124.83,4914.0,116.383,116.4856,116.3457,116.4763,4914.0
2017-11-06 11:10:00,124.85,125.03,124.75,124.89,4821.0,116.4949,116.6629,116.4016,116.5323,4821.0
2017-11-06 11:15:00,124.91,124.97,124.82,124.86,4798.0,116.5509,116.6069,116.467,116.5043,4798.0
2017-11-06 11:20:00,124.77,124.93,124.77,124.93,7400.0,116.4203,116.5696,116.4203,116.5696,7400.0
2017-11-06 11:25:00,124.89,124.93,124.26,124.26,18884.0,116.5323,116.5696,115.9444,115.9444,18884.0
2017-11-06 11:30:00,124.26,124.55,124.21,124.51,7215.0,115.9444,116.215,115.8978,116.1777,7215.0
2017-11-06 11:35:00,124.45,124.64,124.43,124.64,7405.0,116.1217,116.299,116.103,116.299,7405.0
2017-11-06 11:40:00,124.64,124.67,124.45,124.45,4355.0,116.299,116.327,116.1217,116.1217,4355.0
2017-11-06 11:45:00,124.45,124.56,124.45,124.56,2822.0,116.1217,116.2244,116.1217,116.2244,2822.0
2017-11-06 11:50:00,124.57,124.64,124.5,124.64,3300.0,116.2337,116.299,116.1684,116.299,3300.0
2017-11-06 11:55:00,124.55,124.84,124.5,124.52,5231.0,116.215,116.4856,116.1684,116.187,5231.0
2017-11-06 12:00:00,124.56,124.59,124.45,124.57,7859.0,116.2244,116.2523,116.1217,116.2337,7859.0
2017-11-06 12:05:00,124.57,124.63,124.51,124.63,3200.0,116.2337,116.2897,116.1777,116.2897,3200.0
2017-11-06 12:10:00,124.6,124.6,124.37,124.37,3811.0,116.2617,116.2617,116.0471,116.0471,3811.0
2017-11-06 12:15:00,124.47,124.49,124.38,124.45,6300.0,116.1404,116.159,116.0564,116.1217,6300.0
2017-11-06 12:20:00,124.4,124.53,124.27,124.27,3300.0,116.0751,116.1964,115.9538,115.9538,3300.0
2017-11-06 12:25:00,124.27,124.55,124.27,124.55,11042.0,115.9538,116.215,115.9538,116.215,11042.0
2017-11-06 12:30:00,124.56,124.59,124.15,124.34,5294.0,116.2244,116.2523,115.8418,116.0191,5294.0
2017-11-06 12:35:00,124.35,124.35,124.2,124.2,1900.0,116.0284,116.0284,115.8884,115.8884,1900.0
2017-11-06 12:40:00,124.24,124.24,124.04,124.06,5324.0,115.9258,115.9258,115.7391,115.7578,5324.0
2017-11-06 12:45:00,124.14,124.2,124.09,124.17,1924.0,115.8325,115.8884,115.7858,115.8604,1924.0
2017-11-06 12:50:00,124.15,124.2,124.0,124.01,3750.0,115.8418,115.8884,115.7018,115.7112,3750.0
2017-11-06 12:55:00,124.01,124.05,123.96,124.03,5816.0,115.7112,115.7485,115.6645,115.7298,5816.0
2017-11-06 13:00:00,124.0,124.08,123.97,124.04,6700.0,115.7018,115.7765,115.6738,115.7391,6700.0
2017-11-06 13:05:00,124.08,124.23,123.97,124.23,5449.0,115.7765,115.9164,115.6738,115.9164,5449.0
2017-11-06 13:10:00,124.18,124.31,124.0,124.08,5708.0,115.8698,115.9911,115.7018,115.7765,5708.0
2017-11-06 13:15:00,124.11,124.18,124.02,124.13,4833.0,115.8045,115.8698,115.7205,115.8231,4833.0
2017-11-06 13:20:00,124.1,124.1,123.91,123.95,6600.0,115.7951,115.7951,115.6178,115.6552,6600.0
2017-11-06 13:25:00,123.99,124.15,123.99,124.15,8147.0,115.6925,115.8418,115.6925,115.8418,8147.0
2017-11-06 13:30:00,124.08,124.22,124.06,124.19,5493.0,115.7765,115.9071,115.7578,115.8791,5493.0
2017-11-06 13:35:00,124.16,124.51,124.12,124.51,7638.0,115.8511,116.1777,115.8138,116.1777,7638.0
2017-11-06 13:40:00,124.48,124.53,124.09,124.12,6703.0,116.1497,116.1964,115.7858,115.8138,6703.0
2017-11-06 13:45:00,124.15,124.19,124.08,124.12,2912.0,115.8418,115.8791,115.7765,115.8138,2912.0
2017-11-06 13:50:00,124.04,124.15,124.04,124.1,3276.0,115.7391,115.8418,115.7391,115.7951,3276.0
2017-11-06 13:55:00,124.1,124.26,124.09,124.26,6500.0,115.7951,115.9444,115.7858,115.9444,6500.0
2017-11-06 14:00:00,124.27,124.27,123.98,124.03,5300.0,115.9538,115.9538,115.6832,115.7298,5300.0
2017-11-06 14:05:00,123.98,124.02,123.78,123.78,3720.0,115.6832,115.7205,115.4965,115.4965,3720.0
2017-11-06 14:10:00,123.78,123.9,123.73,123.73,5183.0,115.4965,115.6085,115.4499,115.4499,5183.0
2017-11-06 14:15:00,123.76,123.79,123.65,123.74,9866.0,115.4779,115.5059,115.3752,115.4592,9866.0
2017-11-06 14:20:00,123.75,123.78,123.69,123.7,6192.0,115.4686,115.4965,115.4126,115.4219,6192.0
2017-11-06 14:25:00,123.74,123.94,123.71,123.94,5143.0,115.4592,115.6458,115.4312,115.6458,5143.0
2017-11-06 14:30:00,123.93,124.03,123.9,124.03,23324.0,115.6365,115.7298,115.6085,115.7298,23324.0
2017-11-06 14:35:00,124.04,124.25,124.04,124.17,5999.0,115.7391,115.9351,115.7391,115.8604,5999.0
2017-11-06 14:40:00,124.17,124.17,124.03,124.11,7070.0,115.8604,115.8604,115.7298,115.8045,7070.0
2017-11-06 14:45:00,124.04,124.27,124.04,124.26,7217.0,115.7391,115.9538,115.7391,115.9444,7217.0
2017-11-06 14:50:00,124.26,124.44,124.26,124.41,3700.0,115.9444,116.1124,115.9444,116.0844,3700.0
2017-11-06 14:55:00,124.41,124.44,124.28,124.41,11335.0,116.0844,116.1124,115.9631,116.0844,11335.0
2017-11-06 15:00:00,124.44,124.47,124.38,124.45,9909.0,116.1124,116.1404,116.0564,116.1217,9909.0
2017-11-06 15:05:00,124.41,124.57,124.37,124.57,20470.0,116.0844,116.2337,116.0471,116.2337,20470.0
2017-11-06 15:10:00,124.57,124.58,124.46,124.58,2900.0,116.2337,116.243,116.131,116.243,2900.0
2017-11-06 15:15:00,124.53,124.75,124.51,124.75,10142.0,116.1964,116.4016,116.1777,116.4016,10142.0
2017-11-06 15:20:00,124.73,124.73,124.55,124.64,4800.0,116.383,116.383,116.215,116.299,4800.0
2017-11-06 15:25:00,124.64,124.73,124.56,124.56,10214.0,116.299,116.383,116.2244,116.2244,10214.0
2017-11-06 15:30:00,124.6,124.76,124.59,124.63,9811.0,116.2617,116.411,116.2523,116.2897,9811.0
2017-11-06 15:35:00,124.64,124.76,124.59,124.75,8418.0,116.299,116.411,116.2523,116.4016,8418.0
2017-11-06 15:40:00,124.77,124.78,124.66,124.75,17338.0,116.4203,116.4296,116.3177,116.4016,17338.0
2017-11-06 15:45:00,124.81,124.91,124.73,124.88,18774.0,116.4576,116.5509,116.383,116.5229,18774.0
2017-11-06 15:50:00,124.88,124.94,124.77,124.85,28059.0,116.5229,116.5789,116.4203,116.4949,28059.0
2017-11-06 15:55:00,124.84,124.87,124.62,124.63,54651.0,116.4856,116.5136,116.2803,116.2897,54651.0
2017-11-07 09:30:00,124.3,124.57,124.25,124.29,9001.0,115.9817,116.2337,115.9351,115.9724,9001.0
2017-11-07 09:35:00,124.27,124.79,124.21,124.75,2811.0,115.9538,116.439,115.8978,116.4016,2811.0
2017-11-07 09:40:00,124.67,125.0,124.67,124.67,4450.0,116.327,116.6349,116.327,116.327,4450.0
2017-11-07 09:45:00,124.7,124.89,124.64,124.85,11208.0,116.355,116.5323,116.299,116.4949,11208.0
2017-11-07 09:50:00,124.78,124.78,123.81,123.81,8327.0,116.4296,116.4296,115.5245,115.5245,8327.0
2017-11-07 09:55:00,123.86,124.05,123.79,123.8,9813.0,115.5712,115.7485,115.5059,115.5152,9813.0
2017-11-07 10:00:00,123.76,123.76,123.39,123.54,5600.0,115.4779,115.4779,115.1326,115.2726,5600.0
2017-11-07 10:05:00,123.61,123.7,123.3,123.7,6300.0,115.3379,115.4219,115.0487,115.4219,6300.0
2017-11-07 10:10:00,123.65,123.68,122.91,122.91,28477.0,115.3752,115.4032,114.6848,114.6848,28477.0
2017-11-07 10:15:00,122.93,122.99,122.58,122.69,10498.0,114.7034,114.7594,114.3769,114.4795,10498.0
2017-11-07 10:20:00,122.65,122.7,122.58,122.62,4253.0,114.4422,114.4888,114.3769,114.4142,4253.0
2017-11-07 10:25:00,122.62,122.99,122.35,122.72,10136.0,114.4142,114.7594,114.1622,114.5075,10136.0
2017-11-07 10:30:00,122.75,122.84,122.55,122.64,7200.0,114.5355,114.6195,114.3489,114.4328,7200.0
2017-11-07 10:35:00,122.73,122.74,122.39,122.59,13598.0,114.5168,114.5261,114.1996,114.3862,13598.0
2017-11-07 10:40:00,122.59,122.71,122.53,122.63,56308.0,114.3862,114.4982,114.3302,114.4235,56308.0
2017-11-07 10:45:00,122.63,123.05,122.62,123.0,5008.0,114.4235,114.8154,114.4142,114.7687,5008.0
2017-11-07 10:50:00,122.99,123.07,122.86,123.07,3813.0,114.7594,114.8341,114.6381,114.8341,3813.0
2017-11-07 10:55:00,123.09,123.24,122.87,123.21,6613.0,114.8527,114.9927,114.6474,114.9647,6613.0
2017-11-07 11:00:00,123.26,123.28,123.05,123.13,11941.0,115.0113,115.03,114.8154,114.89,11941.0
2017-11-07 11:05:00,123.16,123.41,123.15,123.39,7708.0,114.918,115.1513,114.9087,115.1326,7708.0
2017-11-07 11:10:00,123.42,123.6,123.41,123.51,7494.0,115.1606,115.3286,115.1513,115.2446,7494.0
2017-11-07 11:15:00,123.48,123.7,123.41,123.49,21990.0,115.2166,115.4219,115.1513,115.226,21990.0
2017-11-07 11:20:00,123.48,123.55,123.01,123.12,16482.0,115.2166,115.2819,114.7781,114.8807,16482.0
2017-11-07 11:25:00,123.07,123.16,122.94,123.1,10503.0,114.8341,114.918,114.7128,114.8621,10503.0
2017-11-07 11:30:00,123.18,123.3,123.04,123.25,9780.0,114.9367,115.0487,114.8061,115.002,9780.0
2017-11-07 11:35:00,123.2,123.27,122.85,122.92,8316.0,114.9554,115.0207,114.6288,114.6941,8316.0
2017-11-07 11:40:00,122.91,123.27,122.88,123.01,11497.0,114.6848,115.0207,114.6568,114.7781,11497.0
2017-11-07 11:45:00,122.97,122.97,122.78,122.78,5100.0,114.7408,114.7408,114.5635,114.5635,5100.0
2017-11-07 11:50:00,122.77,122.81,122.45,122.49,8753.0,114.5541,114.5915,114.2556,114.2929,8753.0
2017-11-07 11:55:00,122.45,122.53,122.26,122.41,8750.0,114.2556,114.3302,114.0783,114.2182,8750.0
2017-11-07 12:00:00,122.37,122.74,122.32,122.74,2800.0,114.1809,114.5261,114.1343,114.5261,2800.0
2017-11-07 12:05:00,122.62,122.82,122.52,122.81,4600.0,114.4142,114.6008,114.3209,114.5915,4600.0
2017-11-07 12:10:00,122.77,122.89,122.41,122.47,19427.0,114.5541,114.6661,114.2182,114.2742,19427.0
2017-11-07 12:15:00,122.55,122.55,122.27,122.28,5498.0,114.3489,114.3489,114.0876,114.0969,5498.0
2017-11-07 12:20:00,122.28,122.61,122.28,122.52,4660.0,114.0969,114.4048,114.0969,114.3209,4660.0
2017-11-07 12:25:00,122.5,122.5,122.3,122.38,1900.0,114.3022,114.3022,114.1156,114.1902,1900.0
2017-11-07 12:30:00,122.41,122.54,122.35,122.48,7004.0,114.2182,114.3395,114.1622,114.2835,7004.0
2017-11-07 12:35:00,122.57,122.66,122.56,122.66,2500.0,114.3675,114.4515,114.3582,114.4515,2500.0
2017-11-07 12:40:00,122.6,122.6,122.31,122.4,8242.0,114.3955,114.3955,114.1249,114.2089,8242.0
2017-11-07 12:45:00,122.4,122.4,122.16,122.34,9692.0,114.2089,114.2089,113.985,114.1529,9692.0
2017-11-07 12:50:00,122.3,122.36,122.21,122.21,7489.0,114.1156,114.1716,114.0316,114.0316,7489.0
2017-11-07 12:55:00,122.29,122.29,122.13,122.2,10936.0,114.1063,114.1063,113.957,114.0223,10936.0
2017-11-07 13:00:00,122.23,122.24,122.11,122.16,7150.0,114.0503,114.0596,113.9383,113.985,7150.0
2017-11-07 13:05:00,122.12,122.23,122.03,122.23,11010.0,113.9476,114.0503,113.8637,114.0503,11010.0
2017-11-07 13:10:00,122.21,122.23,122.01,122.04,4027.0,114.0316,114.0503,113.845,113.873,4027.0
2017-11-07 13:15:00,122.09,122.2,122.03,122.17,7120.0,113.9196,114.0223,113.8637,113.9943,7120.0
2017-11-07 13:20:00,122.17,122.23,122.0,122.05,3800.0,113.9943,114.0503,113.8357,113.8823,3800.0
2017-11-07 13:25:00,122.01,122.07,121.92,122.0,30102.0,113.845,113.901,113.761,113.8357,30102.0
2017-11-07 13:30:00,121.96,122.0,121.63,121.87,26104.0,113.7983,113.8357,113.4904,113.7144,26104.0
2017-11-07 13:35:00,121.83,122.13,121.8,122.09,9184.0,113.677,113.957,113.6491,113.9196,9184.0
2017-11-07 13:40:00,122.11,122.3,122.11,122.25,4600.0,113.9383,114.1156,113.9383,114.0689,4600.0
2017-11-07 13:45:00,122.18,122.24,121.85,122.07,9939.0,114.0036,114.0596,113.6957,113.901,9939.0
2017-11-07 13:50:00,122.09,122.11,122.03,122.1,5836.0,113.9196,113.9383,113.8637,113.929,5836.0
2017-11-07 13:55:00,122.04,122.08,121.97,122.0,9202.0,113.873,113.9103,113.8077,113.8357,9202.0
2017-11-07 14:00:00,122.0,122.13,121.97,122.0,7184.0,113.8357,113.957,113.8077,113.8357,7184.0
2017-11-07 14:05:00,121.94,122.13,121.94,122.12,23287.0,113.7797,113.957,113.7797,113.9476,23287.0
2017-11-07 14:10:00,122.15,122.34,122.15,122.3,11548.0,113.9756,114.1529,113.9756,114.1156,11548.0
2017-11-07 14:15:00,122.31,122.52,122.24,122.52,9196.0,114.1249,114.3209,114.0596,114.3209,9196.0
2017-11-07 14:20:00,122.54,122.69,122.53,122.6,7700.0,114.3395,114.4795,114.3302,114.3955,7700.0
2017-11-07 14:25:00,122.57,122.61,122.39,122.45,11526.0,114.3675,114.4048,114.1996,114.2556,11526.0
2017-11-07 14:30:00,122.43,122.43,122.27,122.32,6345.0,114.2369,114.2369,114.0876,114.1343,6345.0
2017-11-07 14:35:00,122.27,122.44,122.27,122.41,9325.0,114.0876,114.2462,114.0876,114.2182,9325.0
2017-11-07 14:40:00,122.42,122.46,122.2,122.23,13673.0,114.2276,114.2649,114.0223,114.0503,13673.0
2017-11-07 14:45:00,122.23,122.23,122.02,122.14,11186.0,114.0503,114.0503,113.8543,113.9663,11186.0
2017-11-07 14:50:00,122.18,122.28,122.1,122.24,10909.0,114.0036,114.0969,113.929,114.0596,10909.0
2017-11-07 14:55:00,122.26,122.36,122.15,122.27,8324.0,114.0783,114.1716,113.9756,114.0876,8324.0
2017-11-07 15:00:00,122.24,122.43,122.2,122.22,9936.0,114.0596,114.2369,114.0223,114.0409,9936.0
2017-11-07 15:05:00,122.27,122.27,122.1,122.2,9526.0,114.0876,114.0876,113.929,114.0223,9526.0
2017-11-07 15:10:00,122.19,122.33,122.19,122.25,11098.0,114.013,114.1436,114.013,114.0689,11098.0
2017-11-07 15:15:00,122.25,122.4,122.22,122.4,14620.0,114.0689,114.2089,114.0409,114.2089,14620.0
2017-11-07 15:20:00,122.41,122.41,122.11,122.25,32616.0,114.2182,114.2182,113.9383,114.0689,32616.0
2017-11-07 15:25:00,122.18,122.23,122.09,122.16,9588.0,114.0036,114.0503,113.9196,113.985,9588.0
2017-11-07 15:30:00,122.16,122.24,122.15,122.23,12495.0,113.985,114.0596,113.9756,114.0503,12495.0
2017-11-07 15:35:00,122.23,122.43,122.17,122.42,15895.0,114.0503,114.2369,113.9943,114.2276,15895.0
2017-11-07 15:40:00,122.44,122.44,122.3,122.38,25681.0,114.2462,114.2462,114.1156,114.1902,25681.0
2017-11-07 15:45:00,122.38,122.38,122.17,122.3,20773.0,114.1902,114.1902,113.9943,114.1156,20773.0
2017-11-07 15:50:00,122.3,122.41,122.28,122.39,39244.0,114.1156,114.2182,114.0969,114.1996,39244.0
2017-11-07 15:55:00,122.39,122.68,122.38,122.66,96306.0,114.1996,114.4702,114.1902,114.4515,96306.0
2017-11-08 09:30:00,122.96,123.21,122.37,122.37,12077.0,114.7314,114.9647,114.1809,114.1809,12077.0
2017-11-08 09:35:00,122.21,122.4,122.12,122.12,1637.0,114.0316,114.2089,113.9476,113.9476,1637.0
2017-11-08 09:40:00,122.07,122.27,122.07,122.18,1318.0,113.901,114.0876,113.901,114.0036,1318.0
2017-11-08 09:45:00,122.07,122.54,122.07,122.54,7330.0,113.901,114.3395,113.901,114.3395,7330.0
2017-11-08 09:50:00,122.4,122.47,122.25,122.42,2200.0,114.2089,114.2742,114.0689,114.2276,2200.0
2017-11-08 09:55:00,122.16,122.87,122.15,122.87,7885.0,113.985,114.6474,113.9756,114.6474,7885.0
2017-11-08 10:00:00,122.82,122.95,122.76,122.9,2930.0,114.6008,114.7221,114.5448,114.6754,2930.0
2017-11-08 10:05:00,122.9,123.13,122.89,123.08,15745.0,114.6754,114.89,114.6661,114.8434,15745.0
2017-11-08 10:10:00,123.08,123.46,122.91,123.46,11877.0,114.8434,115.198,114.6848,115.198,11877.0
2017-11-08 10:15:00,123.34,123.35,122.91,122.91,1800.0,115.086,115.0953,114.6848,114.6848,1800.0
2017-11-08 10:20:00,122.89,122.89,122.5,122.6,8850.0,114.6661,114.6661,114.3022,114.3955,8850.0
2017-11-08 10:25:00,122.5,122.79,122.5,122.57,1600.0,114.3022,114.5728,114.3022,114.3675,1600.0
2017-11-08 10:30:00,122.66,122.8,122.47,122.8,2700.0,114.4515,114.5821,114.2742,114.5821,2700.0
2017-11-08 10:35:00,122.64,122.65,122.57,122.57,1500.0,114.4328,114.4422,114.3675,114.3675,1500.0
2017-11-08 10:40:00,122.66,122.69,122.58,122.68,3914.0,114.4515,114.4795,114.3769,114.4702,3914.0
2017-11-08 10:45:00,122.76,122.91,122.73,122.86,1800.0,114.5448,114.6848,114.5168,114.6381,1800.0
2017-11-08 10:50:00,122.81,123.53,122.81,123.53,10164.0,114.5915,115.2633,114.5915,115.2633,10164.0
2017-11-08 10:55:00,123.35,123.47,122.85,122.9,9230.0,115.0953,115.2073,114.6288,114.6754,9230.0
2017-11-08 11:00:00,122.92,122.99,122.84,122.91,2000.0,114.6941,114.7594,114.6195,114.6848,2000.0
2017-11-08 11:05:00,122.94,122.95,122.78,122.82,3265.0,114.7128,114.7221,114.5635,114.6008,3265.0
2017-11-08 11:10:00,122.79,122.79,122.61,122.67,2000.0,114.5728,114.5728,114.4048,114.4608,2000.0
2017-11-08 11:15:00,122.74,122.9,122.74,122.89,4799.0,114.5261,114.6754,114.5261,114.6661,4799.0
2017-11-08 11:20:00,122.8,122.82,122.73,122.82,1200.0,114.5821,114.6008,114.5168,114.6008,1200.0
2017-11-08 11:25:00,122.84,122.84,122.65,122.67,5894.0,114.6195,114.6195,114.4422,114.4608,5894.0
2017-11-08 11:30:00,122.63,122.73,122.55,122.69,10979.0,114.4235,114.5168,114.3489,114.4795,10979.0
2017-11-08 11:35:00,122.73,122.88,122.7,122.87,3071.0,114.5168,114.6568,114.4888,114.6474,3071.0
2017-11-08 11:40:00,122.91,122.91,122.73,122.86,6353.0,114.6848,114.6848,114.5168,114.6381,6353.0
2017-11-08 11:45:00,122.83,122.9,122.75,122.8,5940.0,114.6101,114.6754,114.5355,114.5821,5940.0
2017-11-08 11:50:00,122.83,122.92,122.61,122.61,20723.0,114.6101,114.6941,114.4048,114.4048,20723.0
2017-11-08 11:55:00,122.5,122.63,122.5,122.51,300.0,114.3022,114.4235,114.3022,114.3115,300.0
2017-11-08 12:00:00,122.5,122.95,122.5,122.94,25927.0,114.3022,114.7221,114.3022,114.7128,25927.0
2017-11-08 12:05:00,122.94,122.94,122.74,122.75,3421.0,114.7128,114.7128,114.5261,114.5355,3421.0
2017-11-08 12:10:00,122.76,122.84,122.69,122.79,7401.0,114.5448,114.6195,114.4795,114.5728,7401.0
2017-11-08 12:15:00,122.78,122.88,122.77,122.85,3300.0,114.5635,114.6568,114.5541,114.6288,3300.0
2017-11-08 12:20:00,122.85,122.89,122.83,122.89,1201.0,114.6288,114.6661,114.6101,114.6661,1201.0
2017-11-08 12:25:00,122.89,122.89,122.81,122.81,1001.0,114.6661,114.6661,114.5915,114.5915,1001.0
2017-11-08 12:30:00,122.83,122.83,122.72,122.81,2948.0,114.6101,114.6101,114.5075,114.5915,2948.0
2017-11-08 12:35:00,122.78,122.78,122.6,122.73,2400.0,114.5635,114.5635,114.3955,114.5168,2400.0
2017-11-08 12:40:00,122.74,123.04,122.73,123.04,2162.0,114.5261,114.8061,114.5168,114.8061,2162.0
2017-11-08 12:45:00,123.07,123.07,122.91,123.06,2498.0,114.8341,114.8341,114.6848,114.8247,2498.0
2017-11-08 12:50:00,123.01,123.01,122.9,122.93,1569.0,114.7781,114.7781,114.6754,114.7034,1569.0
2017-11-08 12:55:00,122.95,123.05,122.94,123.0,2100.0,114.7221,114.8154,114.7128,114.7687,2100.0
2017-11-08 13:00:00,123.13,123.32,123.13,123.32,2000.0,114.89,115.0673,114.89,115.0673,2000.0
2017-11-08 13:05:00,123.32,123.47,123.32,123.37,3796.0,115.0673,115.2073,115.0673,115.114,3796.0
2017-11-08 13:10:00,123.37,123.4,123.32,123.4,1700.0,115.114,115.142,115.0673,115.142,1700.0
2017-11-08 13:15:00,123.36,123.45,123.31,123.4,3728.0,115.1047,115.1886,115.058,115.142,3728.0
2017-11-08 13:20:00,123.33,123.5,123.33,123.5,1406.0,115.0767,115.2353,115.0767,115.2353,1406.0
2017-11-08 13:25:00,123.46,123.5,123.17,123.17,3993.0,115.198,115.2353,114.9274,114.9274,3993.0
2017-11-08 13:30:00,123.19,123.28,123.18,123.24,2223.0,114.946,115.03,114.9367,114.9927,2223.0
2017-11-08 13:35:00,123.3,123.31,123.23,123.31,3965.0,115.0487,115.058,114.9834,115.058,3965.0
2017-11-08 13:40:00,123.32,123.32,123.08,123.09,6523.0,115.0673,115.0673,114.8434,114.8527,6523.0
2017-11-08 13:45:00,123.11,123.18,123.09,123.09,2001.0,114.8714,114.9367,114.8527,114.8527,2001.0
2017-11-08 13:50:00,123.19,123.4,123.12,123.37,5028.0,114.946,115.142,114.8807,115.114,5028.0
2017-11-08 13:55:00,123.4,123.42,123.33,123.36,2700.0,115.142,115.1606,115.0767,115.1047,2700.0
2017-11-08 14:00:00,123.31,123.55,123.31,123.51,6284.0,115.058,115.2819,115.058,115.2446,6284.0
2017-11-08 14:05:00,123.51,123.51,123.41,123.46,2774.0,115.2446,115.2446,115.1513,115.198,2774.0
2017-11-08 14:10:00,123.45,123.54,123.42,123.54,3939.0,115.1886,115.2726,115.1606,115.2726,3939.0
2017-11-08 14:15:00,123.55,123.61,123.54,123.56,5333.0,115.2819,115.3379,115.2726,115.2913,5333.0
2017-11-08 14:20:00,123.58,123.6,123.52,123.6,3778.0,115.3099,115.3286,115.2539,115.3286,3778.0
2017-11-08 14:25:00,123.61,123.67,123.57,123.64,5607.0,115.3379,115.3939,115.3006,115.3659,5607.0
2017-11-08 14:30:00,123.67,123.73,123.6,123.61,8722.0,115.3939,115.4499,115.3286,115.3379,8722.0
2017-11-08 14:35:00,123.63,123.68,123.45,123.61,19067.0,115.3566,115.4032,115.1886,115.3379,19067.0
2017-11-08 14:40:00,123.59,123.68,123.59,123.68,5955.0,115.3193,115.4032,115.3193,115.4032,5955.0
2017-11-08 14:45:00,123.7,123.75,123.65,123.73,10911.0,115.4219,115.4686,115.3752,115.4499,10911.0
2017-11-08 14:50:00,123.73,123.81,123.67,123.69,4850.0,115.4499,115.5245,115.3939,115.4126,4850.0
2017-11-08 14:55:00,123.72,123.94,123.7,123.93,4630.0,115.4406,115.6458,115.4219,115.6365,4630.0
2017-11-08 15:00:00,123.95,123.99,123.69,123.74,9664.0,115.6552,115.6925,115.4126,115.4592,9664.0
2017-11-08 15:05:00,123.75,124.07,123.74,123.98,9812.0,115.4686,115.7671,115.4592,115.6832,9812.0
2017-11-08 15:10:00,123.98,124.12,123.96,124.12,6800.0,115.6832,115.8138,115.6645,115.8138,6800.0
2017-11-08 15:15:00,124.11,124.18,124.01,124.06,8720.0,115.8045,115.8698,115.7112,115.7578,8720.0
2017-11-08 15:20:00,124.09,124.18,124.05,124.06,13250.0,115.7858,115.8698,115.7485,115.7578,13250.0
2017-11-08 15:25:00,124.12,124.16,123.99,124.0,10290.0,115.8138,115.8511,115.6925,115.7018,10290.0
2017-11-08 15:30:00,124.0,124.07,123.86,123.87,11681.0,115.7018,115.7671,115.5712,115.5805,11681.0
2017-11-08 15:35:00,123.88,123.97,123.84,123.97,13910.0,115.5899,115.6738,115.5525,115.6738,13910.0
2017-11-08 15:40:00,123.98,124.01,123.73,123.76,18685.0,115.6832,115.7112,115.4499,115.4779,18685.0
2017-11-08 15:45:00,123.76,123.88,123.71,123.82,16957.0,115.4779,115.5899,115.4312,115.5339,16957.0
2017-11-08 15:50:00,123.84,123.95,123.84,123.94,29267.0,115.5525,115.6552,115.5525,115.6458,29267.0
2017-11-08 15:55:00,123.94,124.01,123.85,123.92,62684.0,115.6458,115.7112,115.5619,115.6272,62684.0
2017-11-09 09:30:00,123.45,123.59,122.92,122.96,13146.0,115.1886,115.3193,114.6941,114.7314,13146.0
2017-11-09 09:35:00,122.95,123.03,122.82,122.95,2925.0,114.7221,114.7967,114.6008,114.7221,2925.0
2017-11-09 09:40:00,122.87,123.17,122.64,123.17,3092.0,114.6474,114.9274,114.4328,114.9274,3092.0
2017-11-09 09:45:00,123.17,123.27,122.93,123.08,21823.0,114.9274,115.0207,114.7034,114.8434,21823.0
2017-11-09 09:50:00,122.96,123.26,122.96,123.15,6351.0,114.7314,115.0113,114.7314,114.9087,6351.0
2017-11-09 09:55:00,123.15,123.4,123.01,123.39,17732.0,114.9087,115.142,114.7781,115.1326,17732.0
2017-11-09 10:00:00,123.45,123.79,123.34,123.46,4923.0,115.1886,115.5059,115.086,115.198,4923.0
2017-11-09 10:05:00,123.48,123.84,123.33,123.84,30859.0,115.2166,115.5525,115.0767,115.5525,30859.0
2017-11-09 10:10:00,123.76,123.9,123.6,123.6,3841.0,115.4779,115.6085,115.3286,115.3286,3841.0
2017-11-09 10:15:00,123.52,123.77,123.5,123.7,4170.0,115.2539,115.4872,115.2353,115.4219,4170.0
2017-11-09 10:20:00,123.69,124.33,123.69,123.87,7460.0,115.4126,116.0097,115.4126,115.5805,7460.0
2017-11-09 10:25:00,123.87,124.08,123.87,124.06,5900.0,115.5805,115.7765,115.5805,115.7578,5900.0
2017-11-09 10:30:00,123.97,124.12,123.83,124.12,4920.0,115.6738,115.8138,115.5432,115.8138,4920.0
2017-11-09 10:35:00,124.07,124.07,123.84,123.87,5400.0,115.7671,115.7671,115.5525,115.5805,5400.0
2017-11-09 10:40:00,123.89,124.11,123.88,123.97,5098.0,115.5992,115.8045,115.5899,115.6738,5098.0
2017-11-09 10:45:00,124.0,124.27,124.0,124.23,2503.0,115.7018,115.9538,115.7018,115.9164,2503.0
2017-11-09 10:50:00,124.26,124.32,124.0,124.0,8379.0,115.9444,116.0004,115.7018,115.7018,8379.0
2017-11-09 10:55:00,123.98,124.15,123.92,123.99,29028.0,115.6832,115.8418,115.6272,115.6925,29028.0
2017-11-09 11:00:00,124.0,124.0,123.84,123.97,5506.0,115.7018,115.7018,115.5525,115.6738,5506.0
2017-11-09 11:05:00,123.99,124.22,123.95,124.17,5100.0,115.6925,115.9071,115.6552,115.8604,5100.0
2017-11-09 11:10:00,124.19,124.19,123.94,123.99,2600.0,115.8791,115.8791,115.6458,115.6925,2600.0
2017-11-09 11:15:00,123.97,124.09,123.87,124.04,19007.0,115.6738,115.7858,115.5805,115.7391,19007.0
2017-11-09 11:20:00,124.1,124.25,123.98,123.98,3900.0,115.7951,115.9351,115.6832,115.6832,3900.0
2017-11-09 11:25:00,123.95,124.08,123.72,123.98,23821.0,115.6552,115.7765,115.4406,115.6832,23821.0
2017-11-09 11:30:00,124.01,124.15,123.88,124.15,5900.0,115.7112,115.8418,115.5899,115.8418,5900.0
2017-11-09 11:35:00,124.15,124.15,123.88,124.02,7324.0,115.8418,115.8418,115.5899,115.7205,7324.0
2017-11-09 11:40:00,124.08,124.08,123.91,123.92,2456.0,115.7765,115.7765,115.6178,115.6272,2456.0
2017-11-09 11:45:00,123.92,123.98,123.33,123.33,6788.0,115.6272,115.6832,115.0767,115.0767,6788.0
2017-11-09 11:50:00,123.28,123.47,122.87,122.87,3274.0,115.03,115.2073,114.6474,114.6474,3274.0
2017-11-09 11:55:00,122.87,123.23,122.69,123.18,7425.0,114.6474,114.9834,114.4795,114.9367,7425.0
2017-11-09 12:00:00,123.22,123.22,122.73,122.86,5836.0,114.974,114.974,114.5168,114.6381,5836.0
2017-11-09 12:05:00,122.8,122.88,122.76,122.76,3100.0,114.5821,114.6568,114.5448,114.5448,3100.0
2017-11-09 12:10:00,122.76,122.86,122.67,122.86,6900.0,114.5448,114.6381,114.4608,114.6381,6900.0
2017-11-09 12:15:00,122.85,122.95,122.63,122.82,6131.0,114.6288,114.7221,114.4235,114.6008,6131.0
2017-11-09 12:20:00,122.66,122.89,122.65,122.73,9250.0,114.4515,114.6661,114.4422,114.5168,9250.0
2017-11-09 12:25:00,122.68,122.84,122.67,122.77,7403.0,114.4702,114.6195,114.4608,114.5541,7403.0
2017-11-09 12:30:00,122.73,122.78,122.59,122.62,4710.0,114.5168,114.5635,114.3862,114.4142,4710.0
2017-11-09 12:35:00,122.52,122.88,122.51,122.86,6702.0,114.3209,114.6568,114.3115,114.6381,6702.0
2017-11-09 12:40:00,122.81,122.94,122.68,122.92,9388.0,114.5915,114.7128,114.4702,114.6941,9388.0
2017-11-09 12:45:00,122.93,123.23,122.87,123.23,10617.0,114.7034,114.9834,114.6474,114.9834,10617.0
2017-11-09 12:50:00,123.16,123.3,123.16,123.17,6780.0,114.918,115.0487,114.918,114.9274,6780.0
2017-11-09 12:55:00,123.17,123.6,123.17,123.6,5814.0,114.9274,115.3286,114.9274,115.3286,5814.0
2017-11-09 13:00:00,123.51,123.56,123.37,123.4,11153.0,115.2446,115.2913,115.114,115.142,11153.0
2017-11-09 13:05:00,123.35,123.61,123.35,123.54,3515.0,115.0953,115.3379,115.0953,115.2726,3515.0
2017-11-09 13:10:00,123.58,123.66,123.51,123.62,5326.0,115.3099,115.3846,115.2446,115.3473,5326.0
2017-11-09 13:15:00,123.63,123.79,123.62,123.79,1944.0,115.3566,115.5059,115.3473,115.5059,1944.0
2017-11-09 13:20:00,123.95,124.02,123.81,123.88,6034.0,115.6552,115.7205,115.5245,115.5899,6034.0
2017-11-09 13:25:00,123.94,123.94,123.85,123.87,3400.0,115.6458,115.6458,115.5619,115.5805,3400.0
2017-11-09 13:30:00,123.89,124.03,123.88,123.97,4942.0,115.5992,115.7298,115.5899,115.6738,4942.0
2017-11-09 13:35:00,124.02,124.11,123.96,123.96,9616.0,115.7205,115.8045,115.6645,115.6645,9616.0
2017-11-09 13:40:00,123.98,123.98,123.7,123.75,5100.0,115.6832,115.6832,115.4219,115.4686,5100.0
2017-11-09 13:45:00,123.78,123.93,123.78,123.86,4200.0,115.4965,115.6365,115.4965,115.5712,4200.0
2017-11-09 13:50:00,123.88,123.88,123.56,123.66,5930.0,115.5899,115.5899,115.2913,115.3846,5930.0
2017-11-09 13:55:00,123.67,123.81,123.66,123.81,6138.0,115.3939,115.5245,115.3846,115.5245,6138.0
2017-11-09 14:00:00,123.83,123.86,123.67,123.73,4300.0,115.5432,115.5712,115.3939,115.4499,4300.0
2017-11-09 14:05:00,123.7,124.3,123.7,124.2,15311.0,115.4219,115.9817,115.4219,115.8884,15311.0
2017-11-09 14:10:00,124.19,124.24,123.8,123.96,6089.0,115.8791,115.9258,115.5152,115.6645,6089.0
2017-11-09 14:15:00,124.01,124.23,123.96,124.23,4219.0,115.7112,115.9164,115.6645,115.9164,4219.0
2017-11-09 14:20:00,124.28,124.45,124.21,124.36,15057.0,115.9631,116.1217,115.8978,116.0377,15057.0
2017-11-09 14:25:00,124.34,124.36,124.22,124.34,18150.0,116.0191,116.0377,115.9071,116.0191,18150.0
2017-11-09 14:30:00,124.35,124.68,124.3,124.68,12889.0,116.0284,116.3363,115.9817,116.3363,12889.0
2017-11-09 14:35:00,124.65,124.66,124.09,124.43,10506.0,116.3083,116.3177,115.7858,116.103,10506.0
2017-11-09 14:40:00,124.43,124.43,124.22,124.33,4736.0,116.103,116.103,115.9071,116.0097,4736.0
2017-11-09 14:45:00,124.31,124.4,124.26,124.31,5431.0,115.9911,116.0751,115.9444,115.9911,5431.0
2017-11-09 14:50:00,124.25,124.35,124.19,124.26,9373.0,115.9351,116.0284,115.8791,115.9444,9373.0
2017-11-09 14:55:00,124.27,124.4,124.27,124.32,5363.0,115.9538,116.0751,115.9538,116.0004,5363.0
2017-11-09 15:00:00,124.33,124.4,124.02,124.03,7392.0,116.0097,116.0751,115.7205,115.7298,7392.0
2017-11-09 15:05:00,124.1,124.26,124.04,124.26,5650.0,115.7951,115.9444,115.7391,115.9444,5650.0
2017-11-09 15:10:00,124.28,124.29,123.98,124.07,10502.0,115.9631,115.9724,115.6832,115.7671,10502.0
2017-11-09 15:15:00,124.11,124.12,124.0,124.1,6850.0,115.8045,115.8138,115.7018,115.7951,6850.0
2017-11-09 15:20:00,124.11,124.67,124.05,124.43,24329.0,115.8045,116.327,115.7485,116.103,24329.0
2017-11-09 15:25:00,124.43,124.46,124.28,124.42,7983.0,116.103,116.131,115.9631,116.0937,7983.0
2017-11-09 15:30:00,124.44,124.54,124.37,124.45,12621.0,116.1124,116.2057,116.0471,116.1217,12621.0
2017-11-09 15:35:00,124.4,124.53,124.4,124.47,13663.0,116.0751,116.1964,116.0751,116.1404,13663.0
2017-11-09 15:40:00,124.47,124.57,124.35,124.49,18553.0,116.1404,116.2337,116.0284,116.159,18553.0
2017-11-09 15:45:00,124.49,124.63,124.45,124.51,28082.0,116.159,116.2897,116.1217,116.1777,28082.0
2017-11-09 15:50:00,124.53,124.84,124.53,124.83,28065.0,116.1964,116.4856,116.1964,116.4763,28065.0
2017-11-09 15:55:00,124.81,124.87,124.63,124.66,73338.0,116.4576,116.5136,116.2897,116.3177,73338.0
2017-11-10 09:30:00,124.1,124.34,123.61,123.96,16427.0,115.7951,116.0191,115.3379,115.6645,16427.0
2017-11-10 09:35:00,123.86,124.34,123.84,123.84,7649.0,115.5712,116.0191,115.5525,115.5525,7649.0
2017-11-10 09:40:00,123.84,124.01,123.6,123.72,4319.0,115.5525,115.7112,115.3286,115.4406,4319.0
2017-11-10 09:45:00,123.81,123.81,123.48,123.62,5247.0,115.5245,115.5245,115.2166,115.3473,5247.0
2017-11-10 09:50:00,123.49,123.7,123.36,123.43,13303.0,115.226,115.4219,115.1047,115.17,13303.0
2017-11-10 09:55:00,123.47,123.57,123.01,123.16,16706.0,115.2073,115.3006,114.7781,114.918,16706.0
2017-11-10 10:00:00,123.06,123.06,122.61,122.61,4187.0,114.8247,114.8247,114.4048,114.4048,4187.0
2017-11-10 10:05:00,122.52,122.98,122.37,122.98,10649.0,114.3209,114.7501,114.1809,114.7501,10649.0
2017-11-10 10:10:00,122.97,123.3,122.86,123.3,7026.0,114.7408,115.0487,114.6381,115.0487,7026.0
2017-11-10 10:15:00,123.3,123.93,123.3,123.78,15838.0,115.0487,115.6365,115.0487,115.4965,15838.0
2017-11-10 10:20:00,123.88,123.93,123.47,123.51,7950.0,115.5899,115.6365,115.2073,115.2446,7950.0
2017-11-10 10:25:00,123.55,123.69,123.45,123.61,5456.0,115.2819,115.4126,115.1886,115.3379,5456.0
2017-11-10 10:30:00,123.63,123.67,123.31,123.31,13448.0,115.3566,115.3939,115.058,115.058,13448.0
2017-11-10 10:35:00,123.31,123.51,123.27,123.43,4430.0,115.058,115.2446,115.0207,115.17,4430.0
2017-11-10 10:40:00,123.29,123.51,123.23,123.51,16657.0,115.0393,115.2446,114.9834,115.2446,16657.0
2017-11-10 10:45:00,123.44,123.48,123.08,123.27,28787.0,115.1793,115.2166,114.8434,115.0207,28787.0
2017-11-10 10:50:00,123.26,123.42,123.07,123.14,6411.0,115.0113,115.1606,114.8341,114.8994,6411.0
2017-11-10 10:55:00,123.12,123.24,123.07,123.08,6706.0,114.8807,114.9927,114.8341,114.8434,6706.0
2017-11-10 11:00:00,123.15,123.31,123.11,123.27,8791.0,114.9087,115.058,114.8714,115.0207,8791.0
2017-11-10 11:05:00,123.28,123.36,123.22,123.34,5468.0,115.03,115.1047,114.974,115.086,5468.0
2017-11-10 11:10:00,123.29,123.56,123.18,123.56,11998.0,115.0393,115.2913,114.9367,115.2913,11998.0
2017-11-10 11:15:00,123.67,123.78,123.38,123.38,10774.0,115.3939,115.4965,115.1233,115.1233,10774.0
2017-11-10 11:20:00,123.39,123.46,123.2,123.4,6462.0,115.1326,115.198,114.9554,115.142,6462.0
2017-11-10 11:25:00,123.37,123.64,123.37,123.62,5348.0,115.114,115.3659,115.114,115.3473,5348.0
2017-11-10 11:30:00,123.52,123.59,123.5,123.57,6039.0,115.2539,115.3193,115.2353,115.3006,6039.0
2017-11-10 11:35:00,123.51,123.61,123.51,123.61,3444.0,115.2446,115.3379,115.2446,115.3379,3444.0
2017-11-10 11:40:00,123.58,123.61,123.5,123.54,2300.0,115.3099,115.3379,115.2353,115.2726,2300.0
2017-11-10 11:45:00,123.56,123.61,123.55,123.55,900.0,115.2913,115.3379,115.2819,115.2819,900.0
2017-11-10 11:50:00,123.51,123.61,123.5,123.61,3200.0,115.2446,115.3379,115.2353,115.3379,3200.0
2017-11-10 11:55:00,123.55,123.64,123.54,123.63,2310.0,115.2819,115.3659,115.2726,115.3566,2310.0
2017-11-10 12:00:00,123.62,123.73,123.62,123.73,2600.0,115.3473,115.4499,115.3473,115.4499,2600.0
2017-11-10 12:05:00,123.69,123.85,123.69,123.85,5010.0,115.4126,115.5619,115.4126,115.5619,5010.0
2017-11-10 12:10:00,123.88,123.98,123.88,123.95,2818.0,115.5899,115.6832,115.5899,115.6552,2818.0
2017-11-10 12:15:00,123.93,124.09,123.91,123.99,4550.0,115.6365,115.7858,115.6178,115.6925,4550.0
2017-11-10 12:20:00,123.99,124.0,123.95,124.0,4300.0,115.6925,115.7018,115.6552,115.7018,4300.0
2017-11-10 12:25:00,123.98,124.09,123.93,124.04,13786.0,115.6832,115.7858,115.6365,115.7391,13786.0
2017-11-10 12:30:00,124.06,124.08,123.87,123.96,8987.0,115.7578,115.7765,115.5805,115.6645,8987.0
2017-11-10 12:35:00,123.93,123.95,123.86,123.95,1500.0,115.6365,115.6552,115.5712,115.6552,1500.0
2017-11-10 12:40:00,123.95,124.05,123.94,124.05,1172.0,115.6552,115.7485,115.6458,115.7485,1172.0
2017-11-10 12:45:00,124.07,124.07,123.97,124.06,2400.0,115.7671,115.7671,115.6738,115.7578,2400.0
2017-11-10 12:50:00,124.06,124.07,123.96,124.02,2663.0,115.7578,115.7671,115.6645,115.7205,2663.0
2017-11-10 12:55:00,123.95,123.96,123.93,123.93,1200.0,115.6552,115.6645,115.6365,115.6365,1200.0
2017-11-10 13:00:00,123.98,124.07,123.97,123.97,6823.0,115.6832,115.7671,115.6738,115.6738,6823.0
2017-11-10 13:05:00,123.98,124.0,123.84,123.86,2200.0,115.6832,115.7018,115.5525,115.5712,2200.0
2017-11-10 13:10:00,123.8,124.0,123.8,124.0,3849.0,115.5152,115.7018,115.5152,115.7018,3849.0
2017-11-10 13:15:00,124.03,124.03,123.98,123.98,700.0,115.7298,115.7298,115.6832,115.6832,700.0
2017-11-10 13:20:00,124.0,124.18,124.0,124.16,2800.0,115.7018,115.8698,115.7018,115.8511,2800.0
2017-11-10 13:25:00,124.17,124.4,124.17,124.29,6043.0,115.8604,116.0751,115.8604,115.9724,6043.0
2017-11-10 13:30:00,124.3,124.4,124.29,124.3,6700.0,115.9817,116.0751,115.9724,115.9817,6700.0
2017-11-10 13:35:00,124.32,124.38,124.14,124.21,9828.0,116.0004,116.0564,115.8325,115.8978,9828.0
2017-11-10 13:40:00,124.15,124.28,124.15,124.26,9200.0,115.8418,115.9631,115.8418,115.9444,9200.0
2017-11-10 13:45:00,124.24,124.25,124.21,124.24,1699.0,115.9258,115.9351,115.8978,115.9258,1699.0
2017-11-10 13:50:00,124.23,124.34,123.77,123.96,19239.0,115.9164,116.0191,115.4872,115.6645,19239.0
2017-11-10 13:55:00,123.94,123.97,123.78,123.78,5210.0,115.6458,115.6738,115.4965,115.4965,5210.0
2017-11-10 14:00:00,123.79,123.87,123.63,123.64,2744.0,115.5059,115.5805,115.3566,115.3659,2744.0
2017-11-10 14:05:00,123.68,123.87,123.5,123.85,13539.0,115.4032,115.5805,115.2353,115.5619,13539.0
2017-11-10 14:10:00,123.86,123.86,123.73,123.75,1745.0,115.5712,115.5712,115.4499,115.4686,1745.0
2017-11-10 14:15:00,123.75,123.81,123.61,123.67,8252.0,115.4686,115.5245,115.3379,115.3939,8252.0
2017-11-10 14:20:00,123.6,123.62,123.53,123.55,1300.0,115.3286,115.3473,115.2633,115.2819,1300.0
2017-11-10 14:25:00,123.58,124.05,123.58,123.98,18128.0,115.3099,115.7485,115.3099,115.6832,18128.0
2017-11-10 14:30:00,124.01,124.01,123.74,123.77,1600.0,115.7112,115.7112,115.4592,115.4872,1600.0
2017-11-10 14:35:00,123.77,123.86,123.76,123.84,11200.0,115.4872,115.5712,115.4779,115.5525,11200.0
2017-11-10 14:40:00,123.85,123.95,123.78,123.93,5436.0,115.5619,115.6552,115.4965,115.6365,5436.0
2017-11-10 14:45:00,123.9,123.96,123.86,123.96,5000.0,115.6085,115.6645,115.5712,115.6645,5000.0
2017-11-10 14:50:00,123.98,124.05,123.93,124.05,3231.0,115.6832,115.7485,115.6365,115.7485,3231.0
2017-11-10 14:55:00,124.05,124.07,124.04,124.05,1400.0,115.7485,115.7671,115.7391,115.7485,1400.0
2017-11-10 15:00:00,124.05,124.43,124.05,124.37,14798.0,115.7485,116.103,115.7485,116.0471,14798.0
2017-11-10 15:05:00,124.37,124.51,124.36,124.41,24925.0,116.0471,116.1777,116.0377,116.0844,24925.0
2017-11-10 15:10:00,124.4,124.46,124.4,124.43,3777.0,116.0751,116.131,116.0751,116.103,3777.0
2017-11-10 15:15:00,124.43,124.44,124.31,124.34,6187.0,116.103,116.1124,115.9911,116.0191,6187.0
2017-11-10 15:20:00,124.32,124.37,124.28,124.34,4073.0,116.0004,116.0471,115.9631,116.0191,4073.0
2017-11-10 15:25:00,124.31,124.31,124.04,124.04,8700.0,115.9911,115.9911,115.7391,115.7391,8700.0
2017-11-10 15:30:00,124.12,124.17,124.08,124.08,5988.0,115.8138,115.8604,115.7765,115.7765,5988.0
2017-11-10 15:35:00,124.08,124.2,124.08,124.12,7495.0,115.7765,115.8884,115.7765,115.8138,7495.0
2017-11-10 15:40:00,124.1,124.13,123.93,123.93,7081.0,115.7951,115.8231,115.6365,115.6365,7081.0
2017-11-10 15:45:00,123.96,124.1,123.93,124.08,13134.0,115.6645,115.7951,115.6365,115.7765,13134.0
2017-11-10 15:50:00,124.1,124.22,124.1,124.2,15494.0,115.7951,115.9071,115.7951,115.8884,15494.0
2017-11-10 15:55:00,124.2,124.21,123.98,124.09,82853.0,115.8884,115.8978,115.6832,115.7858,82853.0
2017-11-13 09:30:00,123.33,124.02,123.33,123.91,14567.0,115.0767,115.7205,115.0767,115.6178,14567.0
2017-11-13 09:35:00,123.86,124.11,123.73,124.09,3240.0,115.5712,115.8045,115.4499,115.7858,3240.0
2017-11-13 09:40:00,124.22,124.22,123.79,123.93,3676.0,115.9071,115.9071,115.5059,115.6365,3676.0
2017-11-13 09:45:00,124.06,124.23,123.94,124.19,5594.0,115.7578,115.9164,115.6458,115.8791,5594.0
2017-11-13 09:50:00,124.22,124.5,124.19,124.27,12860.0,115.9071,116.1684,115.8791,115.9538,12860.0
2017-11-13 09:55:00,124.19,124.2,123.79,123.94,2850.0,115.8791,115.8884,115.5059,115.6458,2850.0
2017-11-13 10:00:00,123.92,124.02,123.88,123.93,4175.0,115.6272,115.7205,115.5899,115.6365,4175.0
2017-11-13 10:05:00,124.0,124.22,123.96,124.13,4350.0,115.7018,115.9071,115.6645,115.8231,4350.0
2017-11-13 10:10:00,124.13,124.15,124.01,124.02,1220.0,115.8231,115.8418,115.7112,115.7205,1220.0
2017-11-13 10:15:00,123.99,123.99,123.68,123.68,2100.0,115.6925,115.6925,115.4032,115.4032,2100.0
2017-11-13 10:20:00,123.65,123.86,123.63,123.71,5732.0,115.3752,115.5712,115.3566,115.4312,5732.0
2017-11-13 10:25:00,123.76,124.17,123.76,124.17,5255.0,115.4779,115.8604,115.4779,115.8604,5255.0
2017-11-13 10:30:00,124.12,124.12,123.73,123.73,3600.0,115.8138,115.8138,115.4499,115.4499,3600.0
2017-11-13 10:35:00,123.75,123.75,123.62,123.62,3050.0,115.4686,115.4686,115.3473,115.3473,3050.0
2017-11-13 10:40:00,123.63,123.63,123.26,123.3,6830.0,115.3566,115.3566,115.0113,115.0487,6830.0
2017-11-13 10:45:00,123.36,123.56,123.29,123.52,7895.0,115.1047,115.2913,115.0393,115.2539,7895.0
2017-11-13 10:50:00,123.61,123.92,123.61,123.82,4163.0,115.3379,115.6272,115.3379,115.5339,4163.0
2017-11-13 10:55:00,123.9,124.0,123.8,124.0,5387.0,115.6085,115.7018,115.5152,115.7018,5387.0
2017-11-13 11:00:00,124.0,124.0,123.85,123.85,4600.0,115.7018,115.7018,115.5619,115.5619,4600.0
2017-11-13 11:05:00,123.79,123.94,123.62,123.62,3850.0,115.5059,115.6458,115.3473,115.3473,3850.0
2017-11-13 11:10:00,123.63,123.83,123.61,123.62,1700.0,115.3566,115.5432,115.3379,115.3473,1700.0
2017-11-13 11:15:00,123.84,124.04,123.76,124.04,1767.0,115.5525,115.7391,115.4779,115.7391,1767.0
2017-11-13 11:20:00,124.11,124.16,123.96,123.96,3254.0,115.8045,115.8511,115.6645,115.6645,3254.0
2017-11-13 11:25:00,123.97,124.22,123.95,124.22,9015.0,115.6738,115.9071,115.6552,115.9071,9015.0
2017-11-13 11:30:00,124.1,124.13,123.96,124.08,2523.0,115.7951,115.8231,115.6645,115.7765,2523.0
2017-11-13 11:35:00,123.92,124.08,123.92,124.07,300.0,115.6272,115.7765,115.6272,115.7671,300.0
2017-11-13 11:40:00,124.01,124.14,124.0,124.0,2307.0,115.7112,115.8325,115.7018,115.7018,2307.0
2017-11-13 11:45:00,123.96,124.12,123.96,124.03,2034.0,115.6645,115.8138,115.6645,115.7298,2034.0
2017-11-13 11:50:00,124.07,124.07,123.86,123.91,3897.0,115.7671,115.7671,115.5712,115.6178,3897.0
2017-11-13 11:55:00,123.87,124.13,123.73,124.02,8708.0,115.5805,115.8231,115.4499,115.7205,8708.0
2017-11-13 12:00:00,123.97,123.97,123.97,123.97,100.0,115.6738,115.6738,115.6738,115.6738,100.0
2017-11-13 12:05:00,124.0,124.1,124.0,124.1,500.0,115.7018,115.7951,115.7018,115.7951,500.0
2017-11-13 12:10:00,124.15,124.21,123.9,123.93,2910.0,115.8418,115.8978,115.6085,115.6365,2910.0
2017-11-13 12:15:00,123.9,124.08,123.9,124.08,2142.0,115.6085,115.7765,115.6085,115.7765,2142.0
2017-11-13 12:20:00,124.0,124.06,123.99,124.03,1750.0,115.7018,115.7578,115.6925,115.7298,1750.0
2017-11-13 12:25:00,124.03,124.03,124.03,124.03,0.0,115.7298,115.7298,115.7298,115.7298,0.0
2017-11-13 12:30:00,124.02,124.16,123.99,124.16,2600.0,115.7205,115.8511,115.6925,115.8511,2600.0
2017-11-13 12:35:00,124.16,124.17,124.06,124.06,2200.0,115.8511,115.8604,115.7578,115.7578,2200.0
2017-11-13 12:40:00,124.07,124.07,123.94,123.94,800.0,115.7671,115.7671,115.6458,115.6458,800.0
2017-11-13 12:45:00,123.9,124.0,123.89,124.0,2479.0,115.6085,115.7018,115.5992,115.7018,2479.0
2017-11-13 12:50:00,124.07,124.14,124.02,124.12,1700.0,115.7671,115.8325,115.7205,115.8138,1700.0
2017-11-13 12:55:00,124.12,124.13,123.86,123.86,4071.0,115.8138,115.8231,115.5712,115.5712,4071.0
2017-11-13 13:00:00,123.91,123.96,123.87,123.87,12476.0,115.6178,115.6645,115.5805,115.5805,12476.0
2017-11-13 13:05:00,123.9,123.9,123.65,123.67,3408.0,115.6085,115.6085,115.3752,115.3939,3408.0
2017-11-13 13:10:00,123.74,123.76,123.63,123.76,4353.0,115.4592,115.4779,115.3566,115.4779,4353.0
2017-11-13 13:15:00,123.8,123.87,123.78,123.87,1507.0,115.5152,115.5805,115.4965,115.5805,1507.0
2017-11-13 13:20:00,123.97,123.99,123.81,123.99,3050.0,115.6738,115.6925,115.5245,115.6925,3050.0
2017-11-13 13:25:00,123.97,123.97,123.86,123.88,1300.0,115.6738,115.6738,115.5712,115.5899,1300.0
2017-11-13 13:30:00,123.88,123.88,123.76,123.84,1500.0,115.5899,115.5899,115.4779,115.5525,1500.0
2017-11-13 13:35:00,123.84,123.85,123.79,123.82,1100.0,115.5525,115.5619,115.5059,115.5339,1100.0
2017-11-13 13:40:00,123.83,123.85,123.75,123.8,4149.0,115.5432,115.5619,115.4686,115.5152,4149.0
2017-11-13 13:45:00,123.76,123.76,123.68,123.69,2579.0,115.4779,115.4779,115.4032,115.4126,2579.0
2017-11-13 13:50:00,123.64,123.74,123.64,123.71,2800.0,115.3659,115.4592,115.3659,115.4312,2800.0
2017-11-13 13:55:00,123.73,123.86,123.7,123.86,1900.0,115.4499,115.5712,115.4219,115.5712,1900.0
2017-11-13 14:00:00,123.78,123.81,123.69,123.73,2634.0,115.4965,115.5245,115.4126,115.4499,2634.0
2017-11-13 14:05:00,123.76,123.76,123.67,123.71,2035.0,115.4779,115.4779,115.3939,115.4312,2035.0
2017-11-13 14:10:00,123.76,123.76,123.66,123.66,2200.0,115.4779,115.4779,115.3846,115.3846,2200.0
2017-11-13 14:15:00,123.67,123.73,123.67,123.73,902.0,115.3939,115.4499,115.3939,115.4499,902.0
2017-11-13 14:20:00,123.74,123.75,123.68,123.69,3399.0,115.4592,115.4686,115.4032,115.4126,3399.0
2017-11-13 14:25:00,123.69,123.79,123.65,123.69,3000.0,115.4126,115.5059,115.3752,115.4126,3000.0
2017-11-13 14:30:00,123.69,123.69,123.64,123.64,2375.0,115.4126,115.4126,115.3659,115.3659,2375.0
2017-11-13 14:35:00,123.66,123.68,123.49,123.57,21089.0,115.3846,115.4032,115.226,115.3006,21089.0
2017-11-13 14:40:00,123.54,123.54,123.31,123.48,4983.0,115.2726,115.2726,115.058,115.2166,4983.0
2017-11-13 14:45:00,123.46,123.64,123.43,123.64,4050.0,115.198,115.3659,115.17,115.3659,4050.0
2017-11-13 14:50:00,123.7,123.7,123.48,123.48,7697.0,115.4219,115.4219,115.2166,115.2166,7697.0
2017-11-13 14:55:00,123.49,123.66,123.34,123.35,6858.0,115.226,115.3846,115.086,115.0953,6858.0
2017-11-13 15:00:00,123.35,123.57,123.35,123.48,17564.0,115.0953,115.3006,115.0953,115.2166,17564.0
2017-11-13 15:05:00,123.45,123.49,123.38,123.38,3862.0,115.1886,115.226,115.1233,115.1233,3862.0
2017-11-13 15:10:00,123.4,123.68,123.4,123.68,6992.0,115.142,115.4032,115.142,115.4032,6992.0
2017-11-13 15:15:00,123.69,123.69,123.45,123.54,4997.0,115.4126,115.4126,115.1886,115.2726,4997.0
2017-11-13 15:20:00,123.51,123.75,123.51,123.71,5800.0,115.2446,115.4686,115.2446,115.4312,5800.0
2017-11-13 15:25:00,123.69,123.79,123.52,123.52,7500.0,115.4126,115.5059,115.2539,115.2539,7500.0
2017-11-13 15:30:00,123.53,123.67,123.53,123.65,11750.0,115.2633,115.3939,115.2633,115.3752,11750.0
2017-11-13 15:35:00,123.66,123.68,123.56,123.61,8174.0,115.3846,115.4032,115.2913,115.3379,8174.0
2017-11-13 15:40:00,123.63,123.63,123.53,123.57,12538.0,115.3566,115.3566,115.2633,115.3006,12538.0
2017-11-13 15:45:00,123.58,123.63,123.54,123.62,30534.0,115.3099,115.3566,115.2726,115.3473,30534.0
2017-11-13 15:50:00,123.63,123.85,123.62,123.85,25099.0,115.3566,115.5619,115.3473,115.5619,25099.0
2017-11-13 15:55:00,123.81,124.03,123.78,123.97,79389.0,115.5245,115.7298,115.4965,115.6738,79389.0
2017-11-14 09:30:00,123.9,123.9,123.24,123.55,11385.0,115.6085,115.6085,114.9927,115.2819,11385.0
2017-11-14 09:35:00,123.25,123.36,122.99,123.16,5508.0,115.002,115.1047,114.7594,114.918,5508.0
2017-11-14 09:40:00,122.98,123.44,122.98,123.23,13783.0,114.7501,115.1793,114.7501,114.9834,13783.0
2017-11-14 09:45:00,123.33,123.55,123.25,123.5,4100.0,115.0767,115.2819,115.002,115.2353,4100.0
2017-11-14 09:50:00,123.54,123.54,123.17,123.17,13485.0,115.2726,115.2726,114.9274,114.9274,13485.0
2017-11-14 09:55:00,123.24,123.24,122.81,122.81,2446.0,114.9927,114.9927,114.5915,114.5915,2446.0
2017-11-14 10:00:00,123.01,123.05,122.9,123.01,19214.0,114.7781,114.8154,114.6754,114.7781,19214.0
2017-11-14 10:05:00,122.98,123.16,122.92,123.01,18357.0,114.7501,114.918,114.6941,114.7781,18357.0
2017-11-14 10:10:00,123.15,123.31,123.07,123.22,5122.0,114.9087,115.058,114.8341,114.974,5122.0
2017-11-14 10:15:00,123.22,123.5,123.1,123.5,7607.0,114.974,115.2353,114.8621,115.2353,7607.0
2017-11-14 10:20:00,123.64,123.83,123.51,123.83,3114.0,115.3659,115.5432,115.2446,115.5432,3114.0
2017-11-14 10:25:00,123.83,124.0,123.67,123.87,6900.0,115.5432,115.7018,115.3939,115.5805,6900.0
2017-11-14 10:30:00,123.89,123.89,123.61,123.63,12435.0,115.5992,115.5992,115.3379,115.3566,12435.0
2017-11-14 10:35:00,123.59,123.86,123.46,123.62,11900.0,115.3193,115.5712,115.198,115.3473,11900.0
2017-11-14 10:40:00,123.58,123.7,123.41,123.58,2300.0,115.3099,115.4219,115.1513,115.3099,2300.0
2017-11-14 10:45:00,123.41,123.57,123.24,123.27,2253.0,115.1513,115.3006,114.9927,115.0207,2253.0
2017-11-14 10:50:00,123.11,123.58,123.05,123.41,4321.0,114.8714,115.3099,114.8154,115.1513,4321.0
2017-11-14 10:55:00,123.46,123.5,123.34,123.34,1300.0,115.198,115.2353,115.086,115.086,1300.0
2017-11-14 11:00:00,123.27,123.44,123.16,123.16,2866.0,115.0207,115.1793,114.918,114.918,2866.0
2017-11-14 11:05:00,123.14,123.63,123.14,123.52,4969.0,114.8994,115.3566,114.8994,115.2539,4969.0
2017-11-14 11:10:00,123.66,123.74,123.56,123.65,16657.0,115.3846,115.4592,115.2913,115.3752,16657.0
2017-11-14 11:15:00,123.51,123.51,123.27,123.27,11406.0,115.2446,115.2446,115.0207,115.0207,11406.0
2017-11-14 11:20:00,123.26,123.29,123.09,123.1,3140.0,115.0113,115.0393,114.8527,114.8621,3140.0
2017-11-14 11:25:00,123.24,123.24,122.9,122.9,3162.0,114.9927,114.9927,114.6754,114.6754,3162.0
2017-11-14 11:30:00,122.86,123.08,122.85,122.96,16485.0,114.6381,114.8434,114.6288,114.7314,16485.0
2017-11-14 11:35:00,123.06,123.29,122.96,122.97,3308.0,114.8247,115.0393,114.7314,114.7408,3308.0
2017-11-14 11:40:00,122.96,123.16,122.96,123.06,6063.0,114.7314,114.918,114.7314,114.8247,6063.0
2017-11-14 11:45:00,123.12,123.16,122.84,122.85,3400.0,114.8807,114.918,114.6195,114.6288,3400.0
2017-11-14 11:50:00,123.05,123.09,122.78,122.85,3700.0,114.8154,114.8527,114.5635,114.6288,3700.0
2017-11-14 11:55:00,122.75,122.92,122.73,122.8,4056.0,114.5355,114.6941,114.5168,114.5821,4056.0
2017-11-14 12:00:00,122.83,123.05,122.75,122.98,12513.0,114.6101,114.8154,114.5355,114.7501,12513.0
2017-11-14 12:05:00,122.98,122.99,122.83,122.89,2900.0,114.7501,114.7594,114.6101,114.6661,2900.0
2017-11-14 12:10:00,122.96,123.05,122.91,122.98,2600.0,114.7314,114.8154,114.6848,114.7501,2600.0
2017-11-14 12:15:00,122.98,123.06,122.96,123.05,2235.0,114.7501,114.8247,114.7314,114.8154,2235.0
2017-11-14 12:20:00,123.01,123.08,122.97,122.98,2430.0,114.7781,114.8434,114.7408,114.7501,2430.0
2017-11-14 12:25:00,123.08,123.1,123.01,123.1,1900.0,114.8434,114.8621,114.7781,114.8621,1900.0
2017-11-14 12:30:00,123.11,123.14,122.9,122.9,3200.0,114.8714,114.8994,114.6754,114.6754,3200.0
2017-11-14 12:35:00,122.85,123.11,122.85,122.92,6311.0,114.6288,114.8714,114.6288,114.6941,6311.0
2017-11-14 12:40:00,123.04,123.06,122.83,122.93,2900.0,114.8061,114.8247,114.6101,114.7034,2900.0
2017-11-14 12:45:00,122.9,123.0,122.87,123.0,1800.0,114.6754,114.7687,114.6474,114.7687,1800.0
2017-11-14 12:50:00,123.02,123.07,122.69,122.85,7372.0,114.7874,114.8341,114.4795,114.6288,7372.0
2017-11-14 12:55:00,122.72,122.9,122.58,122.9,22025.0,114.5075,114.6754,114.3769,114.6754,22025.0
2017-11-14 13:00:00,122.82,122.91,122.69,122.76,1512.0,114.6008,114.6848,114.4795,114.5448,1512.0
2017-11-14 13:05:00,122.68,122.95,122.66,122.93,3628.0,114.4702,114.7221,114.4515,114.7034,3628.0
2017-11-14 13:10:00,123.0,123.03,122.89,122.94,1600.0,114.7687,114.7967,114.6661,114.7128,1600.0
2017-11-14 13:15:00,123.05,123.06,122.99,123.01,1249.0,114.8154,114.8247,114.7594,114.7781,1249.0
2017-11-14 13:20:00,123.0,123.0,122.76,122.77,2250.0,114.7687,114.7687,114.5448,114.5541,2250.0
2017-11-14 13:25:00,122.74,122.85,122.7,122.84,2804.0,114.5261,114.6288,114.4888,114.6195,2804.0
2017-11-14 13:30:00,122.83,122.99,122.8,122.9,7410.0,114.6101,114.7594,114.5821,114.6754,7410.0
2017-11-14 13:35:00,122.89,123.24,122.89,123.11,2407.0,114.6661,114.9927,114.6661,114.8714,2407.0
2017-11-14 13:40:00,123.23,123.26,123.08,123.19,5856.0,114.9834,115.0113,114.8434,114.946,5856.0
2017-11-14 13:45:00,123.32,123.34,123.2,123.21,1600.0,115.0673,115.086,114.9554,114.9647,1600.0
2017-11-14 13:50:00,123.22,123.33,123.14,123.33,3000.0,114.974,115.0767,114.8994,115.0767,3000.0
2017-11-14 13:55:00,123.33,123.36,123.26,123.28,3500.0,115.0767,115.1047,115.0113,115.03,3500.0
2017-11-14 14:00:00,123.26,123.4,123.1,123.1,4577.0,115.0113,115.142,114.8621,114.8621,4577.0
2017-11-14 14:05:00,123.27,123.57,123.12,123.56,5400.0,115.0207,115.3006,114.8807,115.2913,5400.0
2017-11-14 14:10:00,123.48,123.71,123.48,123.64,3150.0,115.2166,115.4312,115.2166,115.3659,3150.0
2017-11-14 14:15:00,123.74,123.77,123.58,123.73,6863.0,115.4592,115.4872,115.3099,115.4499,6863.0
2017-11-14 14:20:00,123.73,123.73,123.63,123.72,2000.0,115.4499,115.4499,115.3566,115.4406,2000.0
2017-11-14 14:25:00,123.72,123.77,123.61,123.72,5508.0,115.4406,115.4872,115.3379,115.4406,5508.0
2017-11-14 14:30:00,123.61,123.76,123.61,123.7,9274.0,115.3379,115.4779,115.3379,115.4219,9274.0
2017-11-14 14:35:00,123.66,123.74,123.6,123.74,7949.0,115.3846,115.4592,115.3286,115.4592,7949.0
2017-11-14 14:40:00,123.74,123.74,123.58,123.58,4397.0,115.4592,115.4592,115.3099,115.3099,4397.0
2017-11-14 14:45:00,123.57,123.7,123.55,123.66,4444.0,115.3006,115.4219,115.2819,115.3846,4444.0
2017-11-14 14:50:00,123.68,123.79,123.65,123.78,4333.0,115.4032,115.5059,115.3752,115.4965,4333.0
2017-11-14 14:55:00,123.77,123.87,123.62,123.66,6418.0,115.4872,115.5805,115.3473,115.3846,6418.0
2017-11-14 15:00:00,123.66,123.85,123.63,123.81,8048.0,115.3846,115.5619,115.3566,115.5245,8048.0
2017-11-14 15:05:00,123.74,123.96,123.73,123.94,8175.0,115.4592,115.6645,115.4499,115.6458,8175.0
2017-11-14 15:10:00,123.97,124.0,123.9,123.99,12526.0,115.6738,115.7018,115.6085,115.6925,12526.0
2017-11-14 15:15:00,123.98,123.98,123.76,123.83,10163.0,115.6832,115.6832,115.4779,115.5432,10163.0
2017-11-14 15:20:00,123.84,123.97,123.77,123.97,9897.0,115.5525,115.6738,115.4872,115.6738,9897.0
2017-11-14 15:25:00,123.93,123.99,123.82,123.99,11932.0,115.6365,115.6925,115.5339,115.6925,11932.0
2017-11-14 15:30:00,123.97,124.02,123.94,123.97,15116.0,115.6738,115.7205,115.6458,115.6738,15116.0
2017-11-14 15:35:00,123.95,124.18,123.95,124.1,19829.0,115.6552,115.8698,115.6552,115.7951,19829.0
2017-11-14 15:40:00,124.09,124.1,124.0,124.03,15251.0,115.7858,115.7951,115.7018,115.7298,15251.0
2017-11-14 15:45:00,124.03,124.06,124.0,124.04,20669.0,115.7298,115.7578,115.7018,115.7391,20669.0
2017-11-14 15:50:00,124.06,124.08,123.89,123.89,19452.0,115.7578,115.7765,115.5992,115.5992,19452.0
2017-11-14 15:55:00,123.9,124.0,123.86,123.89,37023.0,115.6085,115.7018,115.5712,115.5992,37023.0
2017-11-15 09:30:00,123.61,123.71,123.15,123.23,12027.0,115.3379,115.4312,114.9087,114.9834,12027.0
2017-11-15 09:35:00,123.0,123.0,122.64,122.64,2250.0,114.7687,114.7687,114.4328,114.4328,2250.0
2017-11-15 09:40:00,122.22,122.44,122.12,122.16,3661.0,114.0409,114.2462,113.9476,113.985,3661.0
2017-11-15 09:45:00,122.19,122.8,121.88,122.75,21189.0,114.013,114.5821,113.7237,114.5355,21189.0
2017-11-15 09:50:00,122.82,122.86,122.41,122.44,25250.0,114.6008,114.6381,114.2182,114.2462,25250.0
2017-11-15 09:55:00,122.36,122.41,122.12,122.15,5255.0,114.1716,114.2182,113.9476,113.9756,5255.0
2017-11-15 10:00:00,122.31,122.81,122.3,122.65,15507.0,114.1249,114.5915,114.1156,114.4422,15507.0
2017-11-15 10:05:00,122.73,122.8,122.36,122.64,6200.0,114.5168,114.5821,114.1716,114.4328,6200.0
2017-11-15 10:10:00,122.66,122.67,122.49,122.65,15353.0,114.4515,114.4608,114.2929,114.4422,15353.0
2017-11-15 10:15:00,122.66,122.79,122.5,122.5,5522.0,114.4515,114.5728,114.3022,114.3022,5522.0
2017-11-15 10:20:00,122.62,122.66,122.01,122.02,3750.0,114.4142,114.4515,113.845,113.8543,3750.0
2017-11-15 10:25:00,121.97,122.1,121.83,122.09,9500.0,113.8077,113.929,113.677,113.9196,9500.0
2017-11-15 10:30:00,121.96,122.35,121.96,122.17,8495.0,113.7983,114.1622,113.7983,113.9943,8495.0
2017-11-15 10:35:00,122.23,122.28,122.1,122.25,5200.0,114.0503,114.0969,113.929,114.0689,5200.0
2017-11-15 10:40:00,122.19,122.27,122.08,122.17,3450.0,114.013,114.0876,113.9103,113.9943,3450.0
2017-11-15 10:45:00,122.2,122.23,121.88,121.88,4575.0,114.0223,114.0503,113.7237,113.7237,4575.0
2017-11-15 10:50:00,121.85,122.02,121.85,121.98,8775.0,113.6957,113.8543,113.6957,113.817,8775.0
2017-11-15 10:55:00,122.03,122.08,121.98,122.05,18157.0,113.8637,113.9103,113.817,113.8823,18157.0
2017-11-15 11:00:00,122.11,122.29,122.02,122.29,10758.0,113.9383,114.1063,113.8543,114.1063,10758.0
2017-11-15 11:05:00,122.25,122.28,122.18,122.28,5417.0,114.0689,114.0969,114.0036,114.0969,5417.0
2017-11-15 11:10:00,122.28,122.48,122.28,122.44,7017.0,114.0969,114.2835,114.0969,114.2462,7017.0
2017-11-15 11:15:00,122.47,122.5,122.36,122.48,6400.0,114.2742,114.3022,114.1716,114.2835,6400.0
2017-11-15 11:20:00,122.44,122.85,122.44,122.79,6497.0,114.2462,114.6288,114.2462,114.5728,6497.0
2017-11-15 11:25:00,122.77,122.79,122.65,122.65,7270.0,114.5541,114.5728,114.4422,114.4422,7270.0
2017-11-15 11:30:00,122.62,122.76,122.51,122.56,7025.0,114.4142,114.5448,114.3115,114.3582,7025.0
2017-11-15 11:35:00,122.48,122.54,122.33,122.33,13272.0,114.2835,114.3395,114.1436,114.1436,13272.0
2017-11-15 11:40:00,122.3,122.59,122.29,122.45,7920.0,114.1156,114.3862,114.1063,114.2556,7920.0
2017-11-15 11:45:00,122.42,122.7,122.42,122.64,5187.0,114.2276,114.4888,114.2276,114.4328,5187.0
2017-11-15 11:50:00,122.64,122.7,122.54,122.63,4622.0,114.4328,114.4888,114.3395,114.4235,4622.0
2017-11-15 11:55:00,122.65,122.77,122.59,122.77,4400.0,114.4422,114.5541,114.3862,114.5541,4400.0
2017-11-15 12:00:00,122.72,122.73,122.49,122.49,2620.0,114.5075,114.5168,114.2929,114.2929,2620.0
2017-11-15 12:05:00,122.47,122.47,122.19,122.19,3200.0,114.2742,114.2742,114.013,114.013,3200.0
2017-11-15 12:10:00,122.19,122.39,122.15,122.34,4513.0,114.013,114.1996,113.9756,114.1529,4513.0
2017-11-15 12:15:00,122.37,122.54,122.27,122.41,4301.0,114.1809,114.3395,114.0876,114.2182,4301.0
2017-11-15 12:20:00,122.36,122.38,122.3,122.35,1828.0,114.1716,114.1902,114.1156,114.1622,1828.0
2017-11-15 12:25:00,122.33,122.4,122.29,122.4,2375.0,114.1436,114.2089,114.1063,114.2089,2375.0
2017-11-15 12:30:00,122.46,122.56,122.41,122.55,4046.0,114.2649,114.3582,114.2182,114.3489,4046.0
2017-11-15 12:35:00,122.53,122.7,122.49,122.61,5936.0,114.3302,114.4888,114.2929,114.4048,5936.0
2017-11-15 12:40:00,122.61,122.65,122.55,122.6,2400.0,114.4048,114.4422,114.3489,114.3955,2400.0
2017-11-15 12:45:00,122.63,122.68,122.51,122.51,7894.0,114.4235,114.4702,114.3115,114.3115,7894.0
2017-11-15 12:50:00,122.51,122.58,122.47,122.58,3100.0,114.3115,114.3769,114.2742,114.3769,3100.0
2017-11-15 12:55:00,122.6,122.6,122.43,122.44,4113.0,114.3955,114.3955,114.2369,114.2462,4113.0
2017-11-15 13:00:00,122.48,122.65,122.48,122.65,7109.0,114.2835,114.4422,114.2835,114.4422,7109.0
2017-11-15 13:05:00,122.68,122.69,122.55,122.58,4120.0,114.4702,114.4795,114.3489,114.3769,4120.0
2017-11-15 13:10:00,122.62,122.62,122.35,122.41,47314.0,114.4142,114.4142,114.1622,114.2182,47314.0
2017-11-15 13:15:00,122.38,122.38,122.1,122.1,1700.0,114.1902,114.1902,113.929,113.929,1700.0
2017-11-15 13:20:00,122.12,122.14,121.97,122.04,5300.0,113.9476,113.9663,113.8077,113.873,5300.0
2017-11-15 13:25:00,122.03,122.12,121.99,122.09,2800.0,113.8637,113.9476,113.8263,113.9196,2800.0
2017-11-15 13:30:00,122.09,122.13,122.03,122.12,2530.0,113.9196,113.957,113.8637,113.9476,2530.0
2017-11-15 13:35:00,122.07,122.08,121.96,121.99,4000.0,113.901,113.9103,113.7983,113.8263,4000.0
2017-11-15 13:40:00,122.05,122.09,121.94,122.09,5388.0,113.8823,113.9196,113.7797,113.9196,5388.0
2017-11-15 13:45:00,122.06,122.07,121.96,122.0,6824.0,113.8917,113.901,113.7983,113.8357,6824.0
2017-11-15 13:50:00,122.0,122.03,121.94,121.97,5676.0,113.8357,113.8637,113.7797,113.8077,5676.0
2017-11-15 13:55:00,122.0,122.0,121.64,121.69,4441.0,113.8357,113.8357,113.4998,113.5464,4441.0
2017-11-15 14:00:00,121.68,121.87,121.58,121.76,7629.0,113.5371,113.7144,113.4438,113.6117,7629.0
2017-11-15 14:05:00,121.79,121.83,121.72,121.74,9583.0,113.6397,113.677,113.5744,113.5931,9583.0
2017-11-15 14:10:00,121.73,121.76,121.53,121.62,4100.0,113.5837,113.6117,113.3971,113.4811,4100.0
2017-11-15 14:15:00,121.55,121.64,121.5,121.57,5100.0,113.4158,113.4998,113.3691,113.4344,5100.0
2017-11-15 14:20:00,121.57,121.57,121.44,121.46,6500.0,113.4344,113.4344,113.3131,113.3318,6500.0
2017-11-15 14:25:00,121.47,121.52,121.4,121.43,5809.0,113.3411,113.3878,113.2758,113.3038,5809.0
2017-11-15 14:30:00,121.43,121.62,121.42,121.62,19412.0,113.3038,113.4811,113.2945,113.4811,19412.0
2017-11-15 14:35:00,121.63,121.72,121.55,121.55,8506.0,113.4904,113.5744,113.4158,113.4158,8506.0
2017-11-15 14:40:00,121.54,121.64,121.53,121.59,4143.0,113.4065,113.4998,113.3971,113.4531,4143.0
2017-11-15 14:45:00,121.59,121.65,121.48,121.54,5818.0,113.4531,113.5091,113.3505,113.4065,5818.0
2017-11-15 14:50:00,121.52,121.54,121.49,121.51,15772.0,113.3878,113.4065,113.3598,113.3785,15772.0
2017-11-15 14:55:00,121.48,121.49,121.26,121.37,17306.0,113.3505,113.3598,113.1452,113.2478,17306.0
2017-11-15 15:00:00,121.41,121.71,121.41,121.71,31779.0,113.2852,113.5651,113.2852,113.5651,31779.0
2017-11-15 15:05:00,121.67,121.79,121.63,121.63,5029.0,113.5278,113.6397,113.4904,113.4904,5029.0
2017-11-15 15:10:00,121.63,121.9,121.62,121.9,8405.0,113.4904,113.7424,113.4811,113.7424,8405.0
2017-11-15 15:15:00,121.89,122.06,121.88,122.06,13410.0,113.733,113.8917,113.7237,113.8917,13410.0
2017-11-15 15:20:00,122.04,122.05,121.8,121.8,16964.0,113.873,113.8823,113.6491,113.6491,16964.0
2017-11-15 15:25:00,121.8,121.8,121.62,121.63,6625.0,113.6491,113.6491,113.4811,113.4904,6625.0
2017-11-15 15:30:00,121.61,121.65,121.48,121.54,14964.0,113.4718,113.5091,113.3505,113.4065,14964.0
2017-11-15 15:35:00,121.53,121.61,121.45,121.56,10382.0,113.3971,113.4718,113.3225,113.4251,10382.0
2017-11-15 15:40:00,121.54,121.68,121.54,121.59,20704.0,113.4065,113.5371,113.4065,113.4531,20704.0
2017-11-15 15:45:00,121.57,121.64,121.46,121.55,17682.0,113.4344,113.4998,113.3318,113.4158,17682.0
2017-11-15 15:50:00,121.54,121.68,121.5,121.67,39447.0,113.4065,113.5371,113.3691,113.5278,39447.0
2017-11-15 15:55:00,121.66,121.71,121.56,121.56,52998.0,113.5184,113.5651,113.4251,113.4251,52998.0
2017-11-16 09:30:00,122.15,122.55,121.77,122.0,7064.0,113.9756,114.3489,113.6211,113.8357,7064.0
2017-11-16 09:35:00,122.17,122.17,121.79,121.99,4206.0,113.9943,113.9943,113.6397,113.8263,4206.0
2017-11-16 09:40:00,121.93,122.24,121.75,122.24,6650.0,113.7704,114.0596,113.6024,114.0596,6650.0
2017-11-16 09:45:00,121.99,122.22,121.99,122.22,5040.0,113.8263,114.0409,113.8263,114.0409,5040.0
2017-11-16 09:50:00,122.18,122.5,122.18,122.47,7376.0,114.0036,114.3022,114.0036,114.2742,7376.0
2017-11-16 09:55:00,122.41,122.59,122.35,122.49,6426.0,114.2182,114.3862,114.1622,114.2929,6426.0
2017-11-16 10:00:00,122.44,122.49,121.63,121.81,9567.0,114.2462,114.2929,113.4904,113.6584,9567.0
2017-11-16 10:05:00,121.78,121.82,121.37,121.82,12464.0,113.6304,113.6677,113.2478,113.6677,12464.0
2017-11-16 10:10:00,121.75,122.23,121.64,122.15,9242.0,113.6024,114.0503,113.4998,113.9756,9242.0
2017-11-16 10:15:00,122.15,122.18,121.73,121.81,2612.0,113.9756,114.0036,113.5837,113.6584,2612.0
2017-11-16 10:20:00,121.87,122.47,121.86,122.19,8372.0,113.7144,114.2742,113.705,114.013,8372.0
2017-11-16 10:25:00,122.41,122.75,122.25,122.47,6000.0,114.2182,114.5355,114.0689,114.2742,6000.0
2017-11-16 10:30:00,122.47,122.67,122.29,122.61,6437.0,114.2742,114.4608,114.1063,114.4048,6437.0
2017-11-16 10:35:00,122.55,123.37,122.55,122.72,18686.0,114.3489,115.114,114.3489,114.5075,18686.0
2017-11-16 10:40:00,122.77,122.98,122.74,122.76,2600.0,114.5541,114.7501,114.5261,114.5448,2600.0
2017-11-16 10:45:00,122.8,122.88,122.45,122.45,2300.0,114.5821,114.6568,114.2556,114.2556,2300.0
2017-11-16 10:50:00,122.35,122.86,122.19,122.86,4423.0,114.1622,114.6381,114.013,114.6381,4423.0
2017-11-16 10:55:00,122.92,123.2,122.71,123.12,4960.0,114.6941,114.9554,114.4982,114.8807,4960.0
2017-11-16 11:00:00,123.09,123.41,123.0,123.41,18636.0,114.8527,115.1513,114.7687,115.1513,18636.0
2017-11-16 11:05:00,123.41,123.52,123.22,123.35,9252.0,115.1513,115.2539,114.974,115.0953,9252.0
2017-11-16 11:10:00,123.21,123.5,123.21,123.45,3446.0,114.9647,115.2353,114.9647,115.1886,3446.0
2017-11-16 11:15:00,123.4,123.77,123.39,123.54,11543.0,115.142,115.4872,115.1326,115.2726,11543.0
2017-11-16 11:20:00,123.55,123.83,123.49,123.8,16966.0,115.2819,115.5432,115.226,115.5152,16966.0
2017-11-16 11:25:00,123.74,123.93,123.72,123.78,10957.0,115.4592,115.6365,115.4406,115.4965,10957.0
2017-11-16 11:30:00,123.75,123.99,123.7,123.83,14670.0,115.4686,115.6925,115.4219,115.5432,14670.0
2017-11-16 11:35:00,123.84,124.17,123.83,123.97,7652.0,115.5525,115.8604,115.5432,115.6738,7652.0
2017-11-16 11:40:00,124.02,124.15,123.97,123.98,4694.0,115.7205,115.8418,115.6738,115.6832,4694.0
2017-11-16 11:45:00,124.1,124.37,124.1,124.23,6200.0,115.7951,116.0471,115.7951,115.9164,6200.0
2017-11-16 11:50:00,124.21,124.68,124.15,124.68,14211.0,115.8978,116.3363,115.8418,116.3363,14211.0
2017-11-16 11:55:00,124.53,124.71,124.49,124.51,9315.0,116.1964,116.3643,116.159,116.1777,9315.0
2017-11-16 12:00:00,124.56,124.6,124.22,124.27,5170.0,116.2244,116.2617,115.9071,115.9538,5170.0
2017-11-16 12:05:00,124.24,124.44,124.19,124.42,11800.0,115.9258,116.1124,115.8791,116.0937,11800.0
2017-11-16 12:10:00,124.43,124.46,124.04,124.04,8232.0,116.103,116.131,115.7391,115.7391,8232.0
2017-11-16 12:15:00,123.89,124.07,123.89,124.07,1201.0,115.5992,115.7671,115.5992,115.7671,1201.0
2017-11-16 12:20:00,124.14,124.16,123.99,124.14,5219.0,115.8325,115.8511,115.6925,115.8325,5219.0
2017-11-16 12:25:00,124.14,124.29,124.14,124.29,2321.0,115.8325,115.9724,115.8325,115.9724,2321.0
2017-11-16 12:30:00,124.22,124.55,124.15,124.43,9796.0,115.9071,116.215,115.8418,116.103,9796.0
2017-11-16 12:35:00,124.45,124.54,124.39,124.54,4648.0,116.1217,116.2057,116.0657,116.2057,4648.0
2017-11-16 12:40:00,124.5,124.72,124.45,124.72,14136.0,116.1684,116.3736,116.1217,116.3736,14136.0
2017-11-16 12:45:00,124.65,124.82,124.65,124.78,7086.0,116.3083,116.467,116.3083,116.4296,7086.0
2017-11-16 12:50:00,124.75,124.82,124.7,124.78,20694.0,116.4016,116.467,116.355,116.4296,20694.0
2017-11-16 12:55:00,124.82,124.89,124.74,124.82,7811.0,116.467,116.5323,116.3923,116.467,7811.0
2017-11-16 13:00:00,124.89,125.47,124.87,125.41,36253.0,116.5323,117.0735,116.5136,117.0175,36253.0
2017-11-16 13:05:00,125.39,125.43,125.33,125.41,7828.0,116.9988,117.0361,116.9428,117.0175,7828.0
2017-11-16 13:10:00,125.35,125.42,125.23,125.23,10252.0,116.9615,117.0268,116.8495,116.8495,10252.0
2017-11-16 13:15:00,125.21,125.41,125.2,125.41,8324.0,116.8309,117.0175,116.8215,117.0175,8324.0
2017-11-16 13:20:00,125.39,125.63,125.39,125.59,7763.0,116.9988,117.2227,116.9988,117.1854,7763.0
2017-11-16 13:25:00,125.62,125.74,125.51,125.73,9002.0,117.2134,117.3254,117.1108,117.3161,9002.0
2017-11-16 13:30:00,125.68,125.68,125.28,125.35,11300.0,117.2694,117.2694,116.8962,116.9615,11300.0
2017-11-16 13:35:00,125.37,125.45,125.29,125.31,5378.0,116.9801,117.0548,116.9055,116.9242,5378.0
2017-11-16 13:40:00,125.28,125.28,125.0,125.16,3450.0,116.8962,116.8962,116.6349,116.7842,3450.0
2017-11-16 13:45:00,125.07,125.17,125.02,125.14,7701.0,116.7002,116.7935,116.6536,116.7655,7701.0
2017-11-16 13:50:00,125.16,125.22,125.07,125.07,3906.0,116.7842,116.8402,116.7002,116.7002,3906.0
2017-11-16 13:55:00,125.08,125.13,125.05,125.13,2278.0,116.7096,116.7562,116.6816,116.7562,2278.0
2017-11-16 14:00:00,125.2,125.23,125.09,125.19,13200.0,116.8215,116.8495,116.7189,116.8122,13200.0
2017-11-16 14:05:00,125.24,125.34,125.15,125.16,2457.0,116.8588,116.9522,116.7749,116.7842,2457.0
2017-11-16 14:10:00,125.18,125.32,125.12,125.32,8099.0,116.8029,116.9335,116.7469,116.9335,8099.0
2017-11-16 14:15:00,125.31,125.36,125.17,125.25,4437.0,116.9242,116.9708,116.7935,116.8682,4437.0
2017-11-16 14:20:00,125.2,125.26,125.04,125.04,3562.0,116.8215,116.8775,116.6722,116.6722,3562.0
2017-11-16 14:25:00,125.15,125.29,124.94,125.17,10398.0,116.7749,116.9055,116.5789,116.7935,10398.0
2017-11-16 14:30:00,125.2,125.2,124.98,124.98,6018.0,116.8215,116.8215,116.6162,116.6162,6018.0
2017-11-16 14:35:00,125.02,125.05,124.85,124.86,9916.0,116.6536,116.6816,116.4949,116.5043,9916.0
2017-11-16 14:40:00,124.84,124.84,124.65,124.81,5351.0,116.4856,116.4856,116.3083,116.4576,5351.0
2017-11-16 14:45:00,124.82,124.85,124.72,124.8,13389.0,116.467,116.4949,116.3736,116.4483,13389.0
2017-11-16 14:50:00,124.88,124.89,124.69,124.74,16285.0,116.5229,116.5323,116.3457,116.3923,16285.0
2017-11-16 14:55:00,124.72,124.8,124.58,124.59,5165.0,116.3736,116.4483,116.243,116.2523,5165.0
2017-11-16 15:00:00,124.59,124.64,124.42,124.43,4433.0,116.2523,116.299,116.0937,116.103,4433.0
2017-11-16 15:05:00,124.45,124.62,124.43,124.52,2400.0,116.1217,116.2803,116.103,116.187,2400.0
2017-11-16 15:10:00,124.58,124.62,124.44,124.59,6061.0,116.243,116.2803,116.1124,116.2523,6061.0
2017-11-16 15:15:00,124.56,124.56,124.44,124.48,3300.0,116.2244,116.2244,116.1124,116.1497,3300.0
2017-11-16 15:20:00,124.49,124.49,124.27,124.3,6305.0,116.159,116.159,115.9538,115.9817,6305.0
2017-11-16 15:25:00,124.26,124.41,124.26,124.37,6998.0,115.9444,116.0844,115.9444,116.0471,6998.0
2017-11-16 15:30:00,124.39,124.39,123.87,123.87,11900.0,116.0657,116.0657,115.5805,115.5805,11900.0
2017-11-16 15:35:00,123.9,124.05,123.9,124.01,10829.0,115.6085,115.7485,115.6085,115.7112,10829.0
2017-11-16 15:40:00,124.03,124.12,123.99,124.08,19786.0,115.7298,115.8138,115.6925,115.7765,19786.0
2017-11-16 15:45:00,124.07,124.15,124.0,124.03,29866.0,115.7671,115.8418,115.7018,115.7298,29866.0
2017-11-16 15:50:00,124.01,124.05,123.91,123.93,32412.0,115.7112,115.7485,115.6178,115.6365,32412.0
2017-11-16 15:55:00,123.93,123.97,123.81,123.86,47373.0,115.6365,115.6738,115.5245,115.5712,47373.0
2017-11-17 09:30:00,123.26,123.56,122.98,123.55,20692.0,115.0113,115.2913,114.7501,115.2819,20692.0
2017-11-17 09:35:00,123.8,124.36,123.8,124.18,5928.0,115.5152,116.0377,115.5152,115.8698,5928.0
2017-11-17 09:40:00,123.83,124.27,123.83,124.26,2803.0,115.5432,115.9538,115.5432,115.9444,2803.0
2017-11-17 09:45:00,124.13,124.53,123.5,124.53,6578.0,115.8231,116.1964,115.2353,116.1964,6578.0
2017-11-17 09:50:00,124.54,124.54,123.84,124.17,3709.0,116.2057,116.2057,115.5525,115.8604,3709.0
2017-11-17 09:55:00,124.32,124.44,124.04,124.04,3700.0,116.0004,116.1124,115.7391,115.7391,3700.0
2017-11-17 10:00:00,124.04,124.69,124.02,124.66,3200.0,115.7391,116.3457,115.7205,116.3177,3200.0
2017-11-17 10:05:00,124.78,124.99,124.63,124.66,3753.0,116.4296,116.6256,116.2897,116.3177,3753.0
2017-11-17 10:10:00,124.74,124.89,124.52,124.52,4754.0,116.3923,116.5323,116.187,116.187,4754.0
2017-11-17 10:15:00,124.6,124.86,124.5,124.54,9857.0,116.2617,116.5043,116.1684,116.2057,9857.0
2017-11-17 10:20:00,124.54,124.84,124.53,124.75,5000.0,116.2057,116.4856,116.1964,116.4016,5000.0
2017-11-17 10:25:00,124.69,124.9,124.69,124.87,3000.0,116.3457,116.5416,116.3457,116.5136,3000.0
2017-11-17 10:30:00,124.87,124.91,124.67,124.67,10137.0,116.5136,116.5509,116.327,116.327,10137.0
2017-11-17 10:35:00,124.76,124.79,124.49,124.56,8224.0,116.411,116.439,116.159,116.2244,8224.0
2017-11-17 10:40:00,124.56,124.8,124.52,124.71,5172.0,116.2244,116.4483,116.187,116.3643,5172.0
2017-11-17 10:45:00,124.79,124.88,124.59,124.66,4606.0,116.439,116.5229,116.2523,116.3177,4606.0
2017-11-17 10:50:00,124.7,124.83,124.67,124.82,2433.0,116.355,116.4763,116.327,116.467,2433.0
2017-11-17 10:55:00,124.76,124.81,124.66,124.71,4026.0,116.411,116.4576,116.3177,116.3643,4026.0
2017-11-17 11:00:00,124.71,124.83,124.36,124.36,8025.0,116.3643,116.4763,116.0377,116.0377,8025.0
2017-11-17 11:05:00,124.34,124.38,123.83,124.08,5185.0,116.0191,116.0564,115.5432,115.7765,5185.0
2017-11-17 11:10:00,124.11,124.13,123.96,123.99,5500.0,115.8045,115.8231,115.6645,115.6925,5500.0
2017-11-17 11:15:00,124.06,124.24,123.98,124.22,5300.0,115.7578,115.9258,115.6832,115.9071,5300.0
2017-11-17 11:20:00,124.18,124.18,123.84,124.0,4000.0,115.8698,115.8698,115.5525,115.7018,4000.0
2017-11-17 11:25:00,124.06,124.33,123.95,124.29,4283.0,115.7578,116.0097,115.6552,115.9724,4283.0
2017-11-17 11:30:00,124.29,124.51,124.27,124.49,3571.0,115.9724,116.1777,115.9538,116.159,3571.0
2017-11-17 11:35:00,124.44,124.49,124.35,124.41,3105.0,116.1124,116.159,116.0284,116.0844,3105.0
2017-11-17 11:40:00,124.44,124.57,124.39,124.57,4500.0,116.1124,116.2337,116.0657,116.2337,4500.0
2017-11-17 11:45:00,124.54,124.71,124.48,124.71,1715.0,116.2057,116.3643,116.1497,116.3643,1715.0
2017-11-17 11:50:00,124.67,124.69,124.33,124.33,4703.0,116.327,116.3457,116.0097,116.0097,4703.0
2017-11-17 11:55:00,124.39,124.48,124.35,124.46,2914.0,116.0657,116.1497,116.0284,116.131,2914.0
2017-11-17 12:00:00,124.53,124.66,124.53,124.61,1900.0,116.1964,116.3177,116.1964,116.271,1900.0
2017-11-17 12:05:00,124.66,124.72,124.55,124.59,4058.0,116.3177,116.3736,116.215,116.2523,4058.0
2017-11-17 12:10:00,124.64,124.69,124.58,124.6,2349.0,116.299,116.3457,116.243,116.2617,2349.0
2017-11-17 12:15:00,124.67,124.67,124.45,124.45,3900.0,116.327,116.327,116.1217,116.1217,3900.0
2017-11-17 12:20:00,124.51,124.61,124.38,124.61,2818.0,116.1777,116.271,116.0564,116.271,2818.0
2017-11-17 12:25:00,124.61,124.69,124.28,124.34,6520.0,116.271,116.3457,115.9631,116.0191,6520.0
2017-11-17 12:30:00,124.34,124.34,124.05,124.06,1900.0,116.0191,116.0191,115.7485,115.7578,1900.0
2017-11-17 12:35:00,124.0,124.14,123.87,124.06,2700.0,115.7018,115.8325,115.5805,115.7578,2700.0
2017-11-17 12:40:00,124.12,124.12,124.03,124.07,500.0,115.8138,115.8138,115.7298,115.7671,500.0
2017-11-17 12:45:00,124.05,124.05,123.78,123.8,4443.0,115.7485,115.7485,115.4965,115.5152,4443.0
2017-11-17 12:50:00,123.78,123.85,123.7,123.7,2000.0,115.4965,115.5619,115.4219,115.4219,2000.0
2017-11-17 12:55:00,123.77,123.87,123.71,123.73,5762.0,115.4872,115.5805,115.4312,115.4499,5762.0
2017-11-17 13:00:00,123.81,123.94,123.8,123.89,8710.0,115.5245,115.6458,115.5152,115.5992,8710.0
2017-11-17 13:05:00,123.88,123.94,123.59,123.59,5413.0,115.5899,115.6458,115.3193,115.3193,5413.0
2017-11-17 13:10:00,123.64,123.64,123.51,123.51,4750.0,115.3659,115.3659,115.2446,115.2446,4750.0
2017-11-17 13:15:00,123.53,123.69,123.5,123.5,4004.0,115.2633,115.4126,115.2353,115.2353,4004.0
2017-11-17 13:20:00,123.58,123.58,123.5,123.5,900.0,115.3099,115.3099,115.2353,115.2353,900.0
2017-11-17 13:25:00,123.51,123.54,123.31,123.34,4025.0,115.2446,115.2726,115.058,115.086,4025.0
2017-11-17 13:30:00,123.38,123.46,123.34,123.41,2867.0,115.1233,115.198,115.086,115.1513,2867.0
2017-11-17 13:35:00,123.45,123.49,123.37,123.44,4467.0,115.1886,115.226,115.114,115.1793,4467.0
2017-11-17 13:40:00,123.46,123.6,123.46,123.52,3916.0,115.198,115.3286,115.198,115.2539,3916.0
2017-11-17 13:45:00,123.58,123.7,123.58,123.63,4412.0,115.3099,115.4219,115.3099,115.3566,4412.0
2017-11-17 13:50:00,123.61,123.64,123.56,123.59,4329.0,115.3379,115.3659,115.2913,115.3193,4329.0
2017-11-17 13:55:00,123.56,123.65,123.53,123.56,4404.0,115.2913,115.3752,115.2633,115.2913,4404.0
2017-11-17 14:00:00,123.56,123.65,123.55,123.6,7251.0,115.2913,115.3752,115.2819,115.3286,7251.0
2017-11-17 14:05:00,123.56,123.72,123.48,123.52,6848.0,115.2913,115.4406,115.2166,115.2539,6848.0
2017-11-17 14:10:00,123.62,123.64,123.3,123.34,2841.0,115.3473,115.3659,115.0487,115.086,2841.0
2017-11-17 14:15:00,123.3,123.38,123.19,123.33,4970.0,115.0487,115.1233,114.946,115.0767,4970.0
2017-11-17 14:20:00,123.27,123.35,123.26,123.29,1850.0,115.0207,115.0953,115.0113,115.0393,1850.0
2017-11-17 14:25:00,123.23,123.36,123.23,123.35,2605.0,114.9834,115.1047,114.9834,115.0953,2605.0
2017-11-17 14:30:00,123.36,123.37,123.27,123.29,1600.0,115.1047,115.114,115.0207,115.0393,1600.0
2017-11-17 14:35:00,123.26,123.33,123.24,123.3,2110.0,115.0113,115.0767,114.9927,115.0487,2110.0
2017-11-17 14:40:00,123.27,123.52,123.21,123.41,22387.0,115.0207,115.2539,114.9647,115.1513,22387.0
2017-11-17 14:45:00,123.42,123.46,123.08,123.19,6247.0,115.1606,115.198,114.8434,114.946,6247.0
2017-11-17 14:50:00,123.22,123.35,123.18,123.33,2287.0,114.974,115.0953,114.9367,115.0767,2287.0
2017-11-17 14:55:00,123.37,123.37,123.28,123.31,3447.0,115.114,115.114,115.03,115.058,3447.0
2017-11-17 15:00:00,123.26,123.29,123.06,123.13,9060.0,115.0113,115.0393,114.8247,114.89,9060.0
2017-11-17 15:05:00,123.09,123.2,122.99,123.16,15228.0,114.8527,114.9554,114.7594,114.918,15228.0
2017-11-17 15:10:00,123.16,123.27,123.12,123.19,3300.0,114.918,115.0207,114.8807,114.946,3300.0
2017-11-17 15:15:00,123.19,123.23,123.09,123.13,4350.0,114.946,114.9834,114.8527,114.89,4350.0
2017-11-17 15:20:00,123.13,123.16,122.94,122.94,20336.0,114.89,114.918,114.7128,114.7128,20336.0
2017-11-17 15:25:00,122.93,123.08,122.91,123.0,26197.0,114.7034,114.8434,114.6848,114.7687,26197.0
2017-11-17 15:30:00,123.02,123.15,122.95,123.08,20604.0,114.7874,114.9087,114.7221,114.8434,20604.0
2017-11-17 15:35:00,123.11,123.33,123.09,123.33,7971.0,114.8714,115.0767,114.8527,115.0767,7971.0
2017-11-17 15:40:00,123.33,123.33,123.19,123.19,15187.0,115.0767,115.0767,114.946,114.946,15187.0
2017-11-17 15:45:00,123.17,123.18,123.06,123.15,19411.0,114.9274,114.9367,114.8247,114.9087,19411.0
2017-11-17 15:50:00,123.16,123.39,123.15,123.37,37352.0,114.918,115.1326,114.9087,115.114,37352.0
2017-11-17 15:55:00,123.38,123.39,123.03,123.05,87273.0,115.1233,115.1326,114.7967,114.8154,87273.0
2017-11-20 09:30:00,122.95,123.41,122.72,123.36,21026.0,114.7221,115.1513,114.5075,115.1047,21026.0
2017-11-20 09:35:00,123.57,123.71,123.5,123.62,3893.0,115.3006,115.4312,115.2353,115.3473,3893.0
2017-11-20 09:40:00,123.6,124.2,123.56,124.2,3765.0,115.3286,115.8884,115.2913,115.8884,3765.0
2017-11-20 09:45:00,124.39,124.61,124.18,124.54,7149.0,116.0657,116.271,115.8698,116.2057,7149.0
2017-11-20 09:50:00,124.49,125.0,124.29,124.36,19893.0,116.159,116.6349,115.9724,116.0377,19893.0
2017-11-20 09:55:00,124.29,124.51,124.28,124.46,2200.0,115.9724,116.1777,115.9631,116.131,2200.0
2017-11-20 10:00:00,124.54,125.16,124.54,124.91,11079.0,116.2057,116.7842,116.2057,116.5509,11079.0
2017-11-20 10:05:00,124.96,125.22,124.96,125.16,5790.0,116.5976,116.8402,116.5976,116.7842,5790.0
2017-11-20 10:10:00,125.03,125.38,124.63,124.82,14363.0,116.6629,116.9895,116.2897,116.467,14363.0
2017-11-20 10:15:00,124.84,124.93,124.66,124.93,3760.0,116.4856,116.5696,116.3177,116.5696,3760.0
2017-11-20 10:20:00,124.9,125.01,124.8,124.93,2531.0,116.5416,116.6442,116.4483,116.5696,2531.0
2017-11-20 10:25:00,125.01,125.01,124.6,124.75,2400.0,116.6442,116.6442,116.2617,116.4016,2400.0
2017-11-20 10:30:00,124.74,124.75,124.39,124.46,3399.0,116.3923,116.4016,116.0657,116.131,3399.0
2017-11-20 10:35:00,124.31,124.67,124.3,124.67,2452.0,115.9911,116.327,115.9817,116.327,2452.0
2017-11-20 10:40:00,124.61,124.61,124.25,124.43,5860.0,116.271,116.271,115.9351,116.103,5860.0
2017-11-20 10:45:00,124.37,124.48,124.34,124.34,2104.0,116.0471,116.1497,116.0191,116.0191,2104.0
2017-11-20 10:50:00,124.31,124.4,124.21,124.21,1532.0,115.9911,116.0751,115.8978,115.8978,1532.0
2017-11-20 10:55:00,124.21,124.36,124.0,124.35,2600.0,115.8978,116.0377,115.7018,116.0284,2600.0
2017-11-20 11:00:00,124.28,124.3,123.89,124.0,2250.0,115.9631,115.9817,115.5992,115.7018,2250.0
2017-11-20 11:05:00,123.93,123.94,123.76,123.8,3500.0,115.6365,115.6458,115.4779,115.5152,3500.0
2017-11-20 11:10:00,123.83,123.93,123.68,123.69,2100.0,115.5432,115.6365,115.4032,115.4126,2100.0
2017-11-20 11:15:00,123.71,123.91,123.67,123.67,3854.0,115.4312,115.6178,115.3939,115.3939,3854.0
2017-11-20 11:20:00,123.73,123.87,123.73,123.8,5200.0,115.4499,115.5805,115.4499,115.5152,5200.0
2017-11-20 11:25:00,123.84,124.13,123.83,124.11,2624.0,115.5525,115.8231,115.5432,115.8045,2624.0
2017-11-20 11:30:00,124.04,124.04,123.9,123.91,1598.0,115.7391,115.7391,115.6085,115.6178,1598.0
2017-11-20 11:35:00,123.93,124.03,123.82,123.98,22428.0,115.6365,115.7298,115.5339,115.6832,22428.0
2017-11-20 11:40:00,123.92,124.07,123.91,124.07,3116.0,115.6272,115.7671,115.6178,115.7671,3116.0
2017-11-20 11:45:00,124.09,124.11,124.0,124.01,800.0,115.7858,115.8045,115.7018,115.7112,800.0
2017-11-20 11:50:00,124.03,124.03,123.75,123.94,2700.0,115.7298,115.7298,115.4686,115.6458,2700.0
2017-11-20 11:55:00,123.93,123.93,123.62,123.62,3500.0,115.6365,115.6365,115.3473,115.3473,3500.0
2017-11-20 12:00:00,123.6,123.63,123.51,123.63,1501.0,115.3286,115.3566,115.2446,115.3566,1501.0
2017-11-20 12:05:00,123.67,123.82,123.64,123.75,17899.0,115.3939,115.5339,115.3659,115.4686,17899.0
2017-11-20 12:10:00,123.78,123.84,123.63,123.64,4550.0,115.4965,115.5525,115.3566,115.3659,4550.0
2017-11-20 12:15:00,123.63,123.63,123.42,123.47,4475.0,115.3566,115.3566,115.1606,115.2073,4475.0
2017-11-20 12:20:00,123.48,123.52,123.44,123.47,2300.0,115.2166,115.2539,115.1793,115.2073,2300.0
2017-11-20 12:25:00,123.49,123.53,123.49,123.53,600.0,115.226,115.2633,115.226,115.2633,600.0
2017-11-20 12:30:00,123.54,123.76,123.51,123.67,2620.0,115.2726,115.4779,115.2446,115.3939,2620.0
2017-11-20 12:35:00,123.63,123.73,123.63,123.73,989.0,115.3566,115.4499,115.3566,115.4499,989.0
2017-11-20 12:40:00,123.75,123.87,123.72,123.86,3224.0,115.4686,115.5805,115.4406,115.5712,3224.0
2017-11-20 12:45:00,123.83,123.83,123.62,123.7,2340.0,115.5432,115.5432,115.3473,115.4219,2340.0
2017-11-20 12:50:00,123.73,123.73,123.73,123.73,300.0,115.4499,115.4499,115.4499,115.4499,300.0
2017-11-20 12:55:00,123.72,123.76,123.52,123.56,2700.0,115.4406,115.4779,115.2539,115.2913,2700.0
2017-11-20 13:00:00,123.52,123.66,123.5,123.66,1600.0,115.2539,115.3846,115.2353,115.3846,1600.0
2017-11-20 13:05:00,123.65,123.69,123.61,123.69,1400.0,115.3752,115.4126,115.3379,115.4126,1400.0
2017-11-20 13:10:00,123.73,123.84,123.72,123.76,4700.0,115.4499,115.5525,115.4406,115.4779,4700.0
2017-11-20 13:15:00,123.76,123.87,123.71,123.82,2150.0,115.4779,115.5805,115.4312,115.5339,2150.0
2017-11-20 13:20:00,123.8,123.85,123.77,123.8,2283.0,115.5152,115.5619,115.4872,115.5152,2283.0
2017-11-20 13:25:00,123.8,123.8,123.73,123.74,1800.0,115.5152,115.5152,115.4499,115.4592,1800.0
2017-11-20 13:30:00,123.8,123.87,123.76,123.83,5512.0,115.5152,115.5805,115.4779,115.5432,5512.0
2017-11-20 13:35:00,123.81,123.81,123.73,123.77,800.0,115.5245,115.5245,115.4499,115.4872,800.0
2017-11-20 13:40:00,123.79,123.81,123.74,123.76,1200.0,115.5059,115.5245,115.4592,115.4779,1200.0
2017-11-20 13:45:00,123.77,123.81,123.75,123.8,2970.0,115.4872,115.5245,115.4686,115.5152,2970.0
2017-11-20 13:50:00,123.83,124.01,123.8,123.96,3113.0,115.5432,115.7112,115.5152,115.6645,3113.0
2017-11-20 13:55:00,123.99,124.09,123.95,124.09,1255.0,115.6925,115.7858,115.6552,115.7858,1255.0
2017-11-20 14:00:00,123.97,123.98,123.68,123.68,5849.0,115.6738,115.6832,115.4032,115.4032,5849.0
2017-11-20 14:05:00,123.76,123.77,123.56,123.61,4253.0,115.4779,115.4872,115.2913,115.3379,4253.0
2017-11-20 14:10:00,123.63,123.64,123.52,123.58,3940.0,115.3566,115.3659,115.2539,115.3099,3940.0
2017-11-20 14:15:00,123.59,123.7,123.56,123.61,3169.0,115.3193,115.4219,115.2913,115.3379,3169.0
2017-11-20 14:20:00,123.56,123.6,123.49,123.58,2238.0,115.2913,115.3286,115.226,115.3099,2238.0
2017-11-20 14:25:00,123.56,123.57,123.5,123.55,2803.0,115.2913,115.3006,115.2353,115.2819,2803.0
2017-11-20 14:30:00,123.5,123.65,123.5,123.58,23950.0,115.2353,115.3752,115.2353,115.3099,23950.0
2017-11-20 14:35:00,123.56,123.56,123.32,123.44,1510.0,115.2913,115.2913,115.0673,115.1793,1510.0
2017-11-20 14:40:00,123.42,123.61,123.42,123.6,3900.0,115.1606,115.3379,115.1606,115.3286,3900.0
2017-11-20 14:45:00,123.58,123.64,123.57,123.61,2953.0,115.3099,115.3659,115.3006,115.3379,2953.0
2017-11-20 14:50:00,123.61,123.61,123.39,123.45,4159.0,115.3379,115.3379,115.1326,115.1886,4159.0
2017-11-20 14:55:00,123.45,123.56,123.42,123.48,1800.0,115.1886,115.2913,115.1606,115.2166,1800.0
2017-11-20 15:00:00,123.46,123.59,123.46,123.51,4248.0,115.198,115.3193,115.198,115.2446,4248.0
2017-11-20 15:05:00,123.44,123.48,123.42,123.47,600.0,115.1793,115.2166,115.1606,115.2073,600.0
2017-11-20 15:10:00,123.46,123.47,123.34,123.39,4550.0,115.198,115.2073,115.086,115.1326,4550.0
2017-11-20 15:15:00,123.37,123.42,123.37,123.39,2400.0,115.114,115.1606,115.114,115.1326,2400.0
2017-11-20 15:20:00,123.43,123.71,123.43,123.71,6113.0,115.17,115.4312,115.17,115.4312,6113.0
2017-11-20 15:25:00,123.73,123.93,123.68,123.83,10007.0,115.4499,115.6365,115.4032,115.5432,10007.0
2017-11-20 15:30:00,123.83,124.01,123.82,123.88,11073.0,115.5432,115.7112,115.5339,115.5899,11073.0
2017-11-20 15:35:00,123.87,124.0,123.82,123.92,9906.0,115.5805,115.7018,115.5339,115.6272,9906.0
2017-11-20 15:40:00,123.91,123.94,123.82,123.84,9276.0,115.6178,115.6458,115.5339,115.5525,9276.0
2017-11-20 15:45:00,123.82,124.0,123.82,123.98,20341.0,115.5339,115.7018,115.5339,115.6832,20341.0
2017-11-20 15:50:00,123.95,124.0,123.89,123.99,21253.0,115.6552,115.7018,115.5992,115.6925,21253.0
2017-11-20 15:55:00,123.98,124.0,123.84,123.89,49636.0,115.6832,115.7018,115.5525,115.5992,49636.0
2017-11-21 09:30:00,123.87,123.87,123.18,123.25,12124.0,115.8159,115.8159,115.1708,115.2363,12124.0
2017-11-21 09:35:00,123.45,123.55,123.37,123.4,3948.0,115.4233,115.5167,115.3485,115.3765,3948.0
2017-11-21 09:40:00,123.39,123.75,123.38,123.55,4946.0,115.3672,115.7037,115.3578,115.5167,4946.0
2017-11-21 09:45:00,123.55,123.67,123.45,123.53,6450.0,115.5167,115.6289,115.4233,115.498,6450.0
2017-11-21 09:50:00,123.5,123.5,123.17,123.17,12206.0,115.47,115.47,115.1615,115.1615,12206.0
2017-11-21 09:55:00,123.26,123.36,123.22,123.29,2950.0,115.2456,115.3391,115.2082,115.2737,2950.0
2017-11-21 10:00:00,123.22,123.31,122.99,123.26,4602.0,115.2082,115.2924,114.9932,115.2456,4602.0
2017-11-21 10:05:00,123.16,123.21,123.09,123.14,3000.0,115.1521,115.1989,115.0867,115.1334,3000.0
2017-11-21 10:10:00,123.14,123.21,122.99,123.17,4995.0,115.1334,115.1989,114.9932,115.1615,4995.0
2017-11-21 10:15:00,123.18,123.67,123.17,123.45,12022.0,115.1708,115.6289,115.1615,115.4233,12022.0
2017-11-21 10:20:00,123.38,123.4,123.19,123.19,3324.0,115.3578,115.3765,115.1802,115.1802,3324.0
2017-11-21 10:25:00,123.05,123.28,122.99,123.28,8783.0,115.0493,115.2643,114.9932,115.2643,8783.0
2017-11-21 10:30:00,123.17,123.28,123.03,123.05,7747.0,115.1615,115.2643,115.0306,115.0493,7747.0
2017-11-21 10:35:00,123.06,123.2,123.02,123.05,5421.0,115.0586,115.1895,115.0212,115.0493,5421.0
2017-11-21 10:40:00,123.01,123.13,122.68,122.68,8977.0,115.0119,115.1241,114.7033,114.7033,8977.0
2017-11-21 10:45:00,122.69,122.7,122.32,122.4,3433.0,114.7127,114.722,114.3667,114.4415,3433.0
2017-11-21 10:50:00,122.35,122.53,122.34,122.37,8423.0,114.3948,114.5631,114.3854,114.4135,8423.0
2017-11-21 10:55:00,122.33,122.33,122.17,122.3,5315.0,114.3761,114.3761,114.2265,114.348,5315.0
2017-11-21 11:00:00,122.39,122.42,122.12,122.19,9069.0,114.4322,114.4602,114.1797,114.2452,9069.0
2017-11-21 11:05:00,122.15,122.57,122.15,122.55,11402.0,114.2078,114.6005,114.2078,114.5818,11402.0
2017-11-21 11:10:00,122.58,122.6,122.43,122.5,14600.0,114.6098,114.6285,114.4696,114.535,14600.0
2017-11-21 11:15:00,122.57,122.72,122.53,122.69,11450.0,114.6005,114.7407,114.5631,114.7127,11450.0
2017-11-21 11:20:00,122.59,122.71,122.59,122.71,7999.0,114.6192,114.7314,114.6192,114.7314,7999.0
2017-11-21 11:25:00,122.69,123.0,122.67,123.0,17314.0,114.7127,115.0025,114.694,115.0025,17314.0
2017-11-21 11:30:00,123.09,123.31,122.88,123.31,16475.0,115.0867,115.2924,114.8903,115.2924,16475.0
2017-11-21 11:35:00,123.34,123.39,122.97,123.1,49489.0,115.3204,115.3672,114.9745,115.096,49489.0
2017-11-21 11:40:00,122.92,122.93,122.36,122.72,7902.0,114.9277,114.9371,114.4041,114.7407,7902.0
2017-11-21 11:45:00,122.74,122.82,122.48,122.52,9834.0,114.7594,114.8342,114.5163,114.5537,9834.0
2017-11-21 11:50:00,122.47,122.65,122.45,122.45,8215.0,114.507,114.6753,114.4883,114.4883,8215.0
2017-11-21 11:55:00,122.53,122.6,122.38,122.4,6863.0,114.5631,114.6285,114.4228,114.4415,6863.0
2017-11-21 12:00:00,122.39,122.49,122.23,122.45,6978.0,114.4322,114.5257,114.2826,114.4883,6978.0
2017-11-21 12:05:00,122.38,122.39,122.21,122.3,2800.0,114.4228,114.4322,114.2639,114.348,2800.0
2017-11-21 12:10:00,122.3,122.32,122.29,122.3,1000.0,114.348,114.3667,114.3387,114.348,1000.0
2017-11-21 12:15:00,122.29,122.32,122.15,122.15,1408.0,114.3387,114.3667,114.2078,114.2078,1408.0
2017-11-21 12:20:00,122.07,122.07,122.04,122.04,400.0,114.133,114.133,114.1049,114.1049,400.0
2017-11-21 12:25:00,122.09,122.25,122.05,122.24,5284.0,114.1517,114.3013,114.1143,114.2919,5284.0
2017-11-21 12:30:00,122.16,122.21,122.14,122.14,1000.0,114.2171,114.2639,114.1984,114.1984,1000.0
2017-11-21 12:35:00,122.13,122.34,122.12,122.17,4266.0,114.1891,114.3854,114.1797,114.2265,4266.0
2017-11-21 12:40:00,122.19,122.35,122.19,122.2,2080.0,114.2452,114.3948,114.2452,114.2545,2080.0
2017-11-21 12:45:00,122.21,122.21,122.07,122.19,7753.0,114.2639,114.2639,114.133,114.2452,7753.0
2017-11-21 12:50:00,122.13,122.27,122.13,122.24,2214.0,114.1891,114.32,114.1891,114.2919,2214.0
2017-11-21 12:55:00,122.24,122.25,122.14,122.18,1057.0,114.2919,114.3013,114.1984,114.2358,1057.0
2017-11-21 13:00:00,122.27,122.4,122.18,122.26,3025.0,114.32,114.4415,114.2358,114.3106,3025.0
2017-11-21 13:05:00,122.27,122.48,122.19,122.4,8074.0,114.32,114.5163,114.2452,114.4415,8074.0
2017-11-21 13:10:00,122.4,122.54,122.4,122.47,7877.0,114.4415,114.5724,114.4415,114.507,7877.0
2017-11-21 13:15:00,122.4,122.49,122.37,122.4,6013.0,114.4415,114.5257,114.4135,114.4415,6013.0
2017-11-21 13:20:00,122.4,122.48,122.37,122.48,5185.0,114.4415,114.5163,114.4135,114.5163,5185.0
2017-11-21 13:25:00,122.43,122.51,122.37,122.4,5729.0,114.4696,114.5444,114.4135,114.4415,5729.0
2017-11-21 13:30:00,122.41,122.5,122.4,122.44,2385.0,114.4509,114.535,114.4415,114.4789,2385.0
2017-11-21 13:35:00,122.47,122.51,122.4,122.47,3598.0,114.507,114.5444,114.4415,114.507,3598.0
2017-11-21 13:40:00,122.47,122.53,122.4,122.49,10340.0,114.507,114.5631,114.4415,114.5257,10340.0
2017-11-21 13:45:00,122.48,122.56,122.45,122.45,4572.0,114.5163,114.5911,114.4883,114.4883,4572.0
2017-11-21 13:50:00,122.48,122.59,122.46,122.49,3714.0,114.5163,114.6192,114.4976,114.5257,3714.0
2017-11-21 13:55:00,122.51,122.51,122.44,122.48,2300.0,114.5444,114.5444,114.4789,114.5163,2300.0
2017-11-21 14:00:00,122.44,122.49,122.41,122.46,2804.0,114.4789,114.5257,114.4509,114.4976,2804.0
2017-11-21 14:05:00,122.47,122.52,122.47,122.51,2200.0,114.507,114.5537,114.507,114.5444,2200.0
2017-11-21 14:10:00,122.52,122.54,122.43,122.43,3335.0,114.5537,114.5724,114.4696,114.4696,3335.0
2017-11-21 14:15:00,122.43,122.53,122.36,122.48,4932.0,114.4696,114.5631,114.4041,114.5163,4932.0
2017-11-21 14:20:00,122.53,122.63,122.52,122.52,800.0,114.5631,114.6566,114.5537,114.5537,800.0
2017-11-21 14:25:00,122.55,122.7,122.52,122.67,2074.0,114.5818,114.722,114.5537,114.694,2074.0
2017-11-21 14:30:00,122.68,122.69,122.62,122.67,2700.0,114.7033,114.7127,114.6472,114.694,2700.0
2017-11-21 14:35:00,122.61,122.68,122.6,122.67,2000.0,114.6379,114.7033,114.6285,114.694,2000.0
2017-11-21 14:40:00,122.63,122.8,122.63,122.75,2144.0,114.6566,114.8155,114.6566,114.7688,2144.0
2017-11-21 14:45:00,122.73,122.79,122.6,122.62,2316.0,114.7501,114.8062,114.6285,114.6472,2316.0
2017-11-21 14:50:00,122.6,122.66,122.54,122.57,3826.0,114.6285,114.6846,114.5724,114.6005,3826.0
2017-11-21 14:55:00,122.56,122.7,122.55,122.7,2475.0,114.5911,114.722,114.5818,114.722,2475.0
2017-11-21 15:00:00,122.64,122.68,122.62,122.62,1757.0,114.6659,114.7033,114.6472,114.6472,1757.0
2017-11-21 15:05:00,122.68,122.69,122.6,122.68,3000.0,114.7033,114.7127,114.6285,114.7033,3000.0
2017-11-21 15:10:00,122.67,122.87,122.64,122.86,11688.0,114.694,114.881,114.6659,114.8716,11688.0
2017-11-21 15:15:00,122.78,122.79,122.64,122.73,8374.0,114.7968,114.8062,114.6659,114.7501,8374.0
2017-11-21 15:20:00,122.73,122.77,122.66,122.73,2800.0,114.7501,114.7875,114.6846,114.7501,2800.0
2017-11-21 15:25:00,122.69,122.71,122.62,122.63,4722.0,114.7127,114.7314,114.6472,114.6566,4722.0
2017-11-21 15:30:00,122.65,122.74,122.65,122.68,9649.0,114.6753,114.7594,114.6753,114.7033,9649.0
2017-11-21 15:35:00,122.71,122.72,122.64,122.65,8326.0,114.7314,114.7407,114.6659,114.6753,8326.0
2017-11-21 15:40:00,122.67,122.78,122.65,122.72,10126.0,114.694,114.7968,114.6753,114.7407,10126.0
2017-11-21 15:45:00,122.7,122.72,122.55,122.59,17486.0,114.722,114.7407,114.5818,114.6192,17486.0
2017-11-21 15:50:00,122.59,122.59,122.54,122.55,12733.0,114.6192,114.6192,114.5724,114.5818,12733.0
2017-11-21 15:55:00,122.55,122.78,122.55,122.73,65863.0,114.5818,114.7968,114.5818,114.7501,65863.0
2017-11-22 09:30:00,122.89,122.89,122.43,122.64,8139.0,114.8997,114.8997,114.4696,114.6659,8139.0
2017-11-22 09:35:00,122.73,122.75,122.24,122.24,7749.0,114.7501,114.7688,114.2919,114.2919,7749.0
2017-11-22 09:40:00,122.39,122.48,122.13,122.26,2310.0,114.4322,114.5163,114.1891,114.3106,2310.0
2017-11-22 09:45:00,122.36,122.4,122.34,122.35,1519.0,114.4041,114.4415,114.3854,114.3948,1519.0
2017-11-22 09:50:00,122.34,122.34,122.02,122.2,3065.0,114.3854,114.3854,114.0862,114.2545,3065.0
2017-11-22 09:55:00,122.13,122.38,122.12,122.36,3600.0,114.1891,114.4228,114.1797,114.4041,3600.0
2017-11-22 10:00:00,122.31,122.67,122.31,122.43,6300.0,114.3574,114.694,114.3574,114.4696,6300.0
2017-11-22 10:05:00,122.48,122.87,122.47,122.87,3227.0,114.5163,114.881,114.507,114.881,3227.0
2017-11-22 10:10:00,122.76,123.23,122.7,122.94,18335.0,114.7781,115.2176,114.722,114.9464,18335.0
2017-11-22 10:15:00,123.05,123.25,122.96,123.16,16847.0,115.0493,115.2363,114.9651,115.1521,16847.0
2017-11-22 10:20:00,123.17,123.17,123.05,123.05,2726.0,115.1615,115.1615,115.0493,115.0493,2726.0
2017-11-22 10:25:00,123.03,123.03,122.9,122.9,800.0,115.0306,115.0306,114.909,114.909,800.0
2017-11-22 10:30:00,122.9,122.92,122.65,122.65,4345.0,114.909,114.9277,114.6753,114.6753,4345.0
2017-11-22 10:35:00,122.55,122.85,122.55,122.85,2579.0,114.5818,114.8623,114.5818,114.8623,2579.0
2017-11-22 10:40:00,122.86,122.86,122.65,122.73,2700.0,114.8716,114.8716,114.6753,114.7501,2700.0
2017-11-22 10:45:00,122.76,122.91,122.69,122.69,2000.0,114.7781,114.9184,114.7127,114.7127,2000.0
2017-11-22 10:50:00,122.72,122.75,122.63,122.63,900.0,114.7407,114.7688,114.6566,114.6566,900.0
2017-11-22 10:55:00,122.67,122.77,122.67,122.72,1900.0,114.694,114.7875,114.694,114.7407,1900.0
2017-11-22 11:00:00,122.79,122.84,122.67,122.67,2225.0,114.8062,114.8529,114.694,114.694,2225.0
2017-11-22 11:05:00,122.69,122.82,122.69,122.8,2391.0,114.7127,114.8342,114.7127,114.8155,2391.0
2017-11-22 11:10:00,122.8,122.83,122.68,122.68,2413.0,114.8155,114.8436,114.7033,114.7033,2413.0
2017-11-22 11:15:00,122.67,122.75,122.64,122.64,2865.0,114.694,114.7688,114.6659,114.6659,2865.0
2017-11-22 11:20:00,122.61,122.64,122.51,122.63,1800.0,114.6379,114.6659,114.5444,114.6566,1800.0
2017-11-22 11:25:00,122.62,122.79,122.62,122.72,2157.0,114.6472,114.8062,114.6472,114.7407,2157.0
2017-11-22 11:30:00,122.75,122.81,122.75,122.81,600.0,114.7688,114.8249,114.7688,114.8249,600.0
2017-11-22 11:35:00,122.78,122.78,122.63,122.67,1100.0,114.7968,114.7968,114.6566,114.694,1100.0
2017-11-22 11:40:00,122.68,122.71,122.57,122.61,1300.0,114.7033,114.7314,114.6005,114.6379,1300.0
2017-11-22 11:45:00,122.66,122.68,122.52,122.56,2900.0,114.6846,114.7033,114.5537,114.5911,2900.0
2017-11-22 11:50:00,122.59,122.88,122.59,122.73,1954.0,114.6192,114.8903,114.6192,114.7501,1954.0
2017-11-22 11:55:00,122.82,122.88,122.76,122.77,2212.0,114.8342,114.8903,114.7781,114.7875,2212.0
2017-11-22 12:00:00,122.73,122.73,122.69,122.7,1000.0,114.7501,114.7501,114.7127,114.722,1000.0
2017-11-22 12:05:00,122.7,122.7,122.7,122.7,0.0,114.722,114.722,114.722,114.722,0.0
2017-11-22 12:10:00,122.68,122.8,122.59,122.76,8292.0,114.7033,114.8155,114.6192,114.7781,8292.0
2017-11-22 12:15:00,122.72,122.73,122.63,122.72,4799.0,114.7407,114.7501,114.6566,114.7407,4799.0
2017-11-22 12:20:00,122.69,122.73,122.59,122.69,2856.0,114.7127,114.7501,114.6192,114.7127,2856.0
2017-11-22 12:25:00,122.72,122.8,122.72,122.78,967.0,114.7407,114.8155,114.7407,114.7968,967.0
2017-11-22 12:30:00,122.74,122.82,122.68,122.75,14804.0,114.7594,114.8342,114.7033,114.7688,14804.0
2017-11-22 12:35:00,122.76,122.81,122.73,122.76,5802.0,114.7781,114.8249,114.7501,114.7781,5802.0
2017-11-22 12:40:00,122.76,122.9,122.76,122.9,3241.0,114.7781,114.909,114.7781,114.909,3241.0
2017-11-22 12:45:00,122.9,122.93,122.89,122.93,881.0,114.909,114.9371,114.8997,114.9371,881.0
2017-11-22 12:50:00,122.92,123.16,122.9,123.05,6803.0,114.9277,115.1521,114.909,115.0493,6803.0
2017-11-22 12:55:00,123.01,123.14,123.01,123.12,1883.0,115.0119,115.1334,115.0119,115.1147,1883.0
2017-11-22 13:00:00,123.14,123.24,123.08,123.13,2016.0,115.1334,115.2269,115.0773,115.1241,2016.0
2017-11-22 13:05:00,123.08,123.18,123.07,123.14,1759.0,115.0773,115.1708,115.068,115.1334,1759.0
2017-11-22 13:10:00,123.15,123.15,123.07,123.11,3356.0,115.1428,115.1428,115.068,115.1054,3356.0
2017-11-22 13:15:00,123.08,123.25,123.02,123.25,8048.0,115.0773,115.2363,115.0212,115.2363,8048.0
2017-11-22 13:20:00,123.25,123.25,123.17,123.22,5550.0,115.2363,115.2363,115.1615,115.2082,5550.0
2017-11-22 13:25:00,123.23,123.31,123.22,123.28,3877.0,115.2176,115.2924,115.2082,115.2643,3877.0
2017-11-22 13:30:00,123.3,123.32,123.26,123.26,1300.0,115.283,115.3017,115.2456,115.2456,1300.0
2017-11-22 13:35:00,123.19,123.31,123.14,123.2,4600.0,115.1802,115.2924,115.1334,115.1895,4600.0
2017-11-22 13:40:00,123.14,123.26,123.13,123.21,2781.0,115.1334,115.2456,115.1241,115.1989,2781.0
2017-11-22 13:45:00,123.2,123.21,123.07,123.09,3096.0,115.1895,115.1989,115.068,115.0867,3096.0
2017-11-22 13:50:00,123.09,123.12,123.05,123.09,1660.0,115.0867,115.1147,115.0493,115.0867,1660.0
2017-11-22 13:55:00,123.12,123.24,123.12,123.22,2700.0,115.1147,115.2269,115.1147,115.2082,2700.0
2017-11-22 14:00:00,123.19,123.45,123.19,123.37,9332.0,115.1802,115.4233,115.1802,115.3485,9332.0
2017-11-22 14:05:00,123.34,123.59,123.34,123.53,5621.0,115.3204,115.5541,115.3204,115.498,5621.0
2017-11-22 14:10:00,123.53,123.61,123.41,123.59,7406.0,115.498,115.5728,115.3859,115.5541,7406.0
2017-11-22 14:15:00,123.55,123.64,123.37,123.37,7375.0,115.5167,115.6009,115.3485,115.3485,7375.0
2017-11-22 14:20:00,123.44,123.57,123.41,123.41,2000.0,115.4139,115.5354,115.3859,115.3859,2000.0
2017-11-22 14:25:00,123.49,123.49,123.33,123.33,1000.0,115.4607,115.4607,115.3111,115.3111,1000.0
2017-11-22 14:30:00,123.3,123.35,123.12,123.12,1400.0,115.283,115.3298,115.1147,115.1147,1400.0
2017-11-22 14:35:00,123.08,123.25,123.08,123.17,3174.0,115.0773,115.2363,115.0773,115.1615,3174.0
2017-11-22 14:40:00,123.14,123.34,123.14,123.3,2700.0,115.1334,115.3204,115.1334,115.283,2700.0
2017-11-22 14:45:00,123.25,123.26,123.21,123.21,800.0,115.2363,115.2456,115.1989,115.1989,800.0
2017-11-22 14:50:00,123.27,123.27,123.18,123.19,2500.0,115.255,115.255,115.1708,115.1802,2500.0
2017-11-22 14:55:00,123.19,123.21,123.11,123.12,2343.0,115.1802,115.1989,115.1054,115.1147,2343.0
2017-11-22 15:00:00,123.09,123.09,122.86,123.0,5376.0,115.0867,115.0867,114.8716,115.0025,5376.0
2017-11-22 15:05:00,122.94,123.01,122.93,123.01,3200.0,114.9464,115.0119,114.9371,115.0119,3200.0
2017-11-22 15:10:00,123.0,123.0,122.77,122.82,2150.0,115.0025,115.0025,114.7875,114.8342,2150.0
2017-11-22 15:15:00,122.82,122.92,122.82,122.86,4381.0,114.8342,114.9277,114.8342,114.8716,4381.0
2017-11-22 15:20:00,122.88,122.88,122.81,122.85,1200.0,114.8903,114.8903,114.8249,114.8623,1200.0
2017-11-22 15:25:00,122.87,123.01,122.87,123.0,3054.0,114.881,115.0119,114.881,115.0025,3054.0
2017-11-22 15:30:00,123.01,123.02,122.96,123.0,3605.0,115.0119,115.0212,114.9651,115.0025,3605.0
2017-11-22 15:35:00,123.01,123.01,122.81,122.91,5343.0,115.0119,115.0119,114.8249,114.9184,5343.0
2017-11-22 15:40:00,122.91,122.98,122.89,122.94,4495.0,114.9184,114.9838,114.8997,114.9464,4495.0
2017-11-22 15:45:00,122.94,123.01,122.84,122.84,5588.0,114.9464,115.0119,114.8529,114.8529,5588.0
2017-11-22 15:50:00,122.82,122.92,122.82,122.92,14767.0,114.8342,114.9277,114.8342,114.9277,14767.0
2017-11-22 15:55:00,122.89,123.01,122.84,122.87,56141.0,114.8997,115.0119,114.8529,114.881,56141.0
2017-11-24 09:30:00,122.61,122.87,122.48,122.78,10510.0,114.6379,114.881,114.5163,114.7968,10510.0
2017-11-24 09:35:00,122.92,122.97,122.37,122.4,5850.0,114.9277,114.9745,114.4135,114.4415,5850.0
2017-11-24 09:40:00,122.43,122.44,122.06,122.06,6556.0,114.4696,114.4789,114.1236,114.1236,6556.0
2017-11-24 09:45:00,122.25,122.32,122.06,122.1,10661.0,114.3013,114.3667,114.1236,114.161,10661.0
2017-11-24 09:50:00,122.09,122.23,121.78,122.01,7163.0,114.1517,114.2826,113.8618,114.0769,7163.0
2017-11-24 09:55:00,122.11,122.28,121.76,121.99,12350.0,114.1704,114.3293,113.8431,114.0582,12350.0
2017-11-24 10:00:00,122.01,122.23,122.0,122.0,1686.0,114.0769,114.2826,114.0675,114.0675,1686.0
2017-11-24 10:05:00,122.04,122.11,122.0,122.0,2037.0,114.1049,114.1704,114.0675,114.0675,2037.0
2017-11-24 10:10:00,122.0,122.52,122.0,122.26,5618.0,114.0675,114.5537,114.0675,114.3106,5618.0
2017-11-24 10:15:00,122.33,122.44,122.26,122.37,2100.0,114.3761,114.4789,114.3106,114.4135,2100.0
2017-11-24 10:20:00,122.43,122.71,122.43,122.5,16399.0,114.4696,114.7314,114.4696,114.535,16399.0
2017-11-24 10:25:00,122.46,122.61,122.4,122.61,3829.0,114.4976,114.6379,114.4415,114.6379,3829.0
2017-11-24 10:30:00,122.49,122.58,122.49,122.51,800.0,114.5257,114.6098,114.5257,114.5444,800.0
2017-11-24 10:35:00,122.54,122.75,122.52,122.62,4999.0,114.5724,114.7688,114.5537,114.6472,4999.0
2017-11-24 10:40:00,122.52,122.7,122.5,122.7,2593.0,114.5537,114.722,114.535,114.722,2593.0
2017-11-24 10:45:00,122.68,122.84,122.66,122.66,1400.0,114.7033,114.8529,114.6846,114.6846,1400.0
2017-11-24 10:50:00,122.72,122.76,122.56,122.56,5250.0,114.7407,114.7781,114.5911,114.5911,5250.0
2017-11-24 10:55:00,122.51,122.7,122.35,122.7,3300.0,114.5444,114.722,114.3948,114.722,3300.0
2017-11-24 11:00:00,122.7,122.7,122.42,122.42,1000.0,114.722,114.722,114.4602,114.4602,1000.0
2017-11-24 11:05:00,122.48,122.66,122.48,122.51,2600.0,114.5163,114.6846,114.5163,114.5444,2600.0
2017-11-24 11:10:00,122.51,122.51,122.4,122.45,900.0,114.5444,114.5444,114.4415,114.4883,900.0
2017-11-24 11:15:00,122.45,122.51,122.31,122.37,4200.0,114.4883,114.5444,114.3574,114.4135,4200.0
2017-11-24 11:20:00,122.31,122.48,122.28,122.42,4202.0,114.3574,114.5163,114.3293,114.4602,4202.0
2017-11-24 11:25:00,122.48,122.52,122.31,122.47,2322.0,114.5163,114.5537,114.3574,114.507,2322.0
2017-11-24 11:30:00,122.4,122.55,122.31,122.37,1700.0,114.4415,114.5818,114.3574,114.4135,1700.0
2017-11-24 11:35:00,122.34,122.44,122.32,122.33,2000.0,114.3854,114.4789,114.3667,114.3761,2000.0
2017-11-24 11:40:00,122.31,122.4,122.3,122.33,1377.0,114.3574,114.4415,114.348,114.3761,1377.0
2017-11-24 11:45:00,122.31,122.38,122.24,122.27,1906.0,114.3574,114.4228,114.2919,114.32,1906.0
2017-11-24 11:50:00,122.29,122.42,122.29,122.34,2900.0,114.3387,114.4602,114.3387,114.3854,2900.0
2017-11-24 11:55:00,122.35,122.65,122.35,122.65,4000.0,114.3948,114.6753,114.3948,114.6753,4000.0
2017-11-24 12:00:00,122.6,122.6,122.35,122.41,1600.0,114.6285,114.6285,114.3948,114.4509,1600.0
2017-11-24 12:05:00,122.41,122.52,122.4,122.52,4700.0,114.4509,114.5537,114.4415,114.5537,4700.0
2017-11-24 12:10:00,122.49,122.62,122.49,122.58,2200.0,114.5257,114.6472,114.5257,114.6098,2200.0
2017-11-24 12:15:00,122.62,122.67,122.6,122.63,1182.0,114.6472,114.694,114.6285,114.6566,1182.0
2017-11-24 12:20:00,122.66,122.66,122.46,122.54,3427.0,114.6846,114.6846,114.4976,114.5724,3427.0
2017-11-24 12:25:00,122.56,122.67,122.44,122.67,3200.0,114.5911,114.694,114.4789,114.694,3200.0
2017-11-24 12:30:00,122.68,122.77,122.62,122.72,10778.0,114.7033,114.7875,114.6472,114.7407,10778.0
2017-11-24 12:35:00,122.77,122.77,122.43,122.48,3190.0,114.7875,114.7875,114.4696,114.5163,3190.0
2017-11-24 12:40:00,122.43,122.51,122.39,122.39,2503.0,114.4696,114.5444,114.4322,114.4322,2503.0
2017-11-24 12:45:00,122.36,122.43,122.3,122.43,7800.0,114.4041,114.4696,114.348,114.4696,7800.0
2017-11-24 12:50:00,122.44,122.49,122.31,122.41,10432.0,114.4789,114.5257,114.3574,114.4509,10432.0
2017-11-24 12:55:00,122.42,122.43,122.31,122.42,18868.0,114.4602,114.4696,114.3574,114.4602,18868.0
2017-11-27 09:30:00,122.25,122.56,122.1,122.4,7455.0,114.3013,114.5911,114.161,114.4415,7455.0
2017-11-27 09:35:00,122.51,122.51,121.8,122.19,5179.0,114.5444,114.5444,113.8805,114.2452,5179.0
2017-11-27 09:40:00,122.22,122.24,121.78,122.09,5835.0,114.2732,114.2919,113.8618,114.1517,5835.0
2017-11-27 09:45:00,122.11,122.27,121.72,121.77,11520.0,114.1704,114.32,113.8057,113.8525,11520.0
2017-11-27 09:50:00,121.95,122.01,121.7,121.89,13512.0,114.0208,114.0769,113.787,113.9647,13512.0
2017-11-27 09:55:00,121.87,121.93,121.43,121.43,4675.0,113.946,114.0021,113.5346,113.5346,4675.0
2017-11-27 10:00:00,121.56,121.94,121.56,121.59,11791.0,113.6561,114.0114,113.6561,113.6842,11791.0
2017-11-27 10:05:00,121.67,121.71,121.41,121.41,6150.0,113.759,113.7964,113.5159,113.5159,6150.0
2017-11-27 10:10:00,121.4,121.4,121.13,121.13,9194.0,113.5065,113.5065,113.2541,113.2541,9194.0
2017-11-27 10:15:00,121.1,121.12,120.77,120.77,10867.0,113.226,113.2447,112.9175,112.9175,10867.0
2017-11-27 10:20:00,120.77,120.81,120.63,120.67,11958.0,112.9175,112.9549,112.7866,112.824,11958.0
2017-11-27 10:25:00,120.59,120.7,120.43,120.54,17606.0,112.7492,112.8521,112.5996,112.7025,17606.0
2017-11-27 10:30:00,120.54,120.6,120.16,120.16,15310.0,112.7025,112.7586,112.3472,112.3472,15310.0
2017-11-27 10:35:00,120.16,120.27,119.98,120.07,10486.0,112.3472,112.45,112.1789,112.263,10486.0
2017-11-27 10:40:00,120.15,120.15,119.75,119.92,24235.0,112.3378,112.3378,111.9638,112.1228,24235.0
2017-11-27 10:45:00,119.89,120.01,119.77,119.88,12285.0,112.0947,112.2069,111.9825,112.0854,12285.0
2017-11-27 10:50:00,119.88,119.92,119.73,119.77,20594.0,112.0854,112.1228,111.9451,111.9825,20594.0
2017-11-27 10:55:00,119.79,119.83,119.61,119.64,15911.0,112.0012,112.0386,111.8329,111.861,15911.0
2017-11-27 11:00:00,119.67,119.67,119.55,119.55,7433.0,111.889,111.889,111.7768,111.7768,7433.0
2017-11-27 11:05:00,119.57,119.57,119.19,119.47,15424.0,111.7955,111.7955,111.4402,111.702,15424.0
2017-11-27 11:10:00,119.57,119.84,119.44,119.81,11151.0,111.7955,112.048,111.674,112.0199,11151.0
2017-11-27 11:15:00,119.77,119.81,119.42,119.44,6972.0,111.9825,112.0199,111.6553,111.674,6972.0
2017-11-27 11:20:00,119.42,119.68,119.42,119.57,12285.0,111.6553,111.8984,111.6553,111.7955,12285.0
2017-11-27 11:25:00,119.6,119.6,119.31,119.35,8345.0,111.8236,111.8236,111.5524,111.5898,8345.0
2017-11-27 11:30:00,119.33,119.41,118.77,118.88,83145.0,111.5711,111.6459,111.0475,111.1504,83145.0
2017-11-27 11:35:00,118.91,119.04,118.84,118.91,6420.0,111.1784,111.3,111.113,111.1784,6420.0
2017-11-27 11:40:00,119.0,119.3,118.95,119.3,10300.0,111.2626,111.5431,111.2158,111.5431,10300.0
2017-11-27 11:45:00,119.24,119.24,119.06,119.1,6620.0,111.487,111.487,111.3187,111.3561,6620.0
2017-11-27 11:50:00,119.1,119.18,118.95,118.96,18320.0,111.3561,111.4309,111.2158,111.2252,18320.0
2017-11-27 11:55:00,118.96,119.25,118.96,119.06,8296.0,111.2252,111.4963,111.2252,111.3187,8296.0
2017-11-27 12:00:00,119.07,119.57,119.07,119.48,22931.0,111.328,111.7955,111.328,111.7114,22931.0
2017-11-27 12:05:00,119.55,119.63,119.49,119.62,4688.0,111.7768,111.8516,111.7207,111.8423,4688.0
2017-11-27 12:10:00,119.68,119.88,119.51,119.62,10229.0,111.8984,112.0854,111.7394,111.8423,10229.0
2017-11-27 12:15:00,119.61,119.68,119.54,119.54,13100.0,111.8329,111.8984,111.7675,111.7675,13100.0
2017-11-27 12:20:00,119.54,119.54,119.23,119.32,10020.0,111.7675,111.7675,111.4776,111.5618,10020.0
2017-11-27 12:25:00,119.25,119.25,119.05,119.1,5923.0,111.4963,111.4963,111.3093,111.3561,5923.0
2017-11-27 12:30:00,119.1,119.16,119.02,119.07,6752.0,111.3561,111.4122,111.2813,111.328,6752.0
2017-11-27 12:35:00,119.15,119.15,118.97,118.99,22974.0,111.4028,111.4028,111.2345,111.2532,22974.0
2017-11-27 12:40:00,119.0,119.0,118.68,118.78,9339.0,111.2626,111.2626,110.9634,111.0569,9339.0
2017-11-27 12:45:00,118.81,118.85,118.59,118.76,13401.0,111.0849,111.1223,110.8792,111.0382,13401.0
2017-11-27 12:50:00,118.82,118.95,118.66,118.79,19612.0,111.0943,111.2158,110.9447,111.0662,19612.0
2017-11-27 12:55:00,118.75,119.07,118.73,118.84,27134.0,111.0288,111.328,111.0101,111.113,27134.0
2017-11-27 13:00:00,118.93,119.27,118.93,119.19,20212.0,111.1971,111.515,111.1971,111.4402,20212.0
2017-11-27 13:05:00,119.18,119.18,119.03,119.06,8810.0,111.4309,111.4309,111.2906,111.3187,8810.0
2017-11-27 13:10:00,119.09,119.1,118.75,118.84,3898.0,111.3467,111.3561,111.0288,111.113,3898.0
2017-11-27 13:15:00,118.77,118.96,118.75,118.96,5305.0,111.0475,111.2252,111.0288,111.2252,5305.0
2017-11-27 13:20:00,118.98,119.05,118.95,119.01,6080.0,111.2439,111.3093,111.2158,111.2719,6080.0
2017-11-27 13:25:00,118.95,119.01,118.85,118.87,11931.0,111.2158,111.2719,111.1223,111.141,11931.0
2017-11-27 13:30:00,118.93,118.97,118.73,118.73,7200.0,111.1971,111.2345,111.0101,111.0101,7200.0
2017-11-27 13:35:00,118.76,118.8,118.63,118.66,7350.0,111.0382,111.0756,110.9166,110.9447,7350.0
2017-11-27 13:40:00,118.65,118.77,118.62,118.76,5350.0,110.9353,111.0475,110.9073,111.0382,5350.0
2017-11-27 13:45:00,118.81,118.85,118.66,118.66,3268.0,111.0849,111.1223,110.9447,110.9447,3268.0
2017-11-27 13:50:00,118.66,118.91,118.66,118.83,9179.0,110.9447,111.1784,110.9447,111.1036,9179.0
2017-11-27 13:55:00,118.83,118.83,118.75,118.82,5809.0,111.1036,111.1036,111.0288,111.0943,5809.0
2017-11-27 14:00:00,118.83,119.09,118.82,119.03,13973.0,111.1036,111.3467,111.0943,111.2906,13973.0
2017-11-27 14:05:00,119.0,119.06,118.98,118.99,9046.0,111.2626,111.3187,111.2439,111.2532,9046.0
2017-11-27 14:10:00,118.99,119.16,118.99,119.15,14571.0,111.2532,111.4122,111.2532,111.4028,14571.0
2017-11-27 14:15:00,119.16,119.3,119.04,119.15,8196.0,111.4122,111.5431,111.3,111.4028,8196.0
2017-11-27 14:20:00,119.18,119.23,119.04,119.04,13336.0,111.4309,111.4776,111.3,111.3,13336.0
2017-11-27 14:25:00,118.97,119.07,118.89,118.89,23300.0,111.2345,111.328,111.1597,111.1597,23300.0
2017-11-27 14:30:00,118.89,118.96,118.82,118.87,5675.0,111.1597,111.2252,111.0943,111.141,5675.0
2017-11-27 14:35:00,118.84,118.95,118.82,118.9,7417.0,111.113,111.2158,111.0943,111.1691,7417.0
2017-11-27 14:40:00,118.89,118.96,118.83,118.9,7637.0,111.1597,111.2252,111.1036,111.1691,7637.0
2017-11-27 14:45:00,118.94,119.01,118.88,118.98,10450.0,111.2065,111.2719,111.1504,111.2439,10450.0
2017-11-27 14:50:00,118.98,119.02,118.93,118.95,9249.0,111.2439,111.2813,111.1971,111.2158,9249.0
2017-11-27 14:55:00,118.95,119.13,118.92,118.94,9296.0,111.2158,111.3841,111.1878,111.2065,9296.0
2017-11-27 15:00:00,118.94,119.0,118.93,118.94,12371.0,111.2065,111.2626,111.1971,111.2065,12371.0
2017-11-27 15:05:00,118.94,119.06,118.92,118.97,15385.0,111.2065,111.3187,111.1878,111.2345,15385.0
2017-11-27 15:10:00,118.97,119.17,118.95,119.03,16436.0,111.2345,111.4215,111.2158,111.2906,16436.0
2017-11-27 15:15:00,119.03,119.14,118.91,119.12,16956.0,111.2906,111.3935,111.1784,111.3748,16956.0
2017-11-27 15:20:00,119.13,119.23,119.11,119.2,16178.0,111.3841,111.4776,111.3654,111.4496,16178.0
2017-11-27 15:25:00,119.26,119.26,119.16,119.21,20191.0,111.5057,111.5057,111.4122,111.4589,20191.0
2017-11-27 15:30:00,119.21,119.38,119.21,119.32,19709.0,111.4589,111.6179,111.4589,111.5618,19709.0
2017-11-27 15:35:00,119.31,119.51,119.31,119.35,17175.0,111.5524,111.7394,111.5524,111.5898,17175.0
2017-11-27 15:40:00,119.35,119.46,119.34,119.46,21419.0,111.5898,111.6927,111.5805,111.6927,21419.0
2017-11-27 15:45:00,119.49,119.55,119.3,119.42,28773.0,111.7207,111.7768,111.5431,111.6553,28773.0
2017-11-27 15:50:00,119.38,119.6,119.38,119.59,47634.0,111.6179,111.8236,111.6179,111.8142,47634.0
2017-11-27 15:55:00,119.6,119.71,119.57,119.63,84361.0,111.8236,111.9264,111.7955,111.8516,84361.0
2017-11-28 09:30:00,119.98,120.47,119.72,120.34,11271.0,112.1789,112.637,111.9358,112.5155,11271.0
2017-11-28 09:35:00,120.25,120.72,120.03,120.47,12417.0,112.4313,112.8708,112.2256,112.637,12417.0
2017-11-28 09:40:00,120.41,120.62,120.08,120.56,4284.0,112.5809,112.7773,112.2724,112.7212,4284.0
2017-11-28 09:45:00,120.56,120.84,120.5,120.84,5683.0,112.7212,112.983,112.6651,112.983,5683.0
2017-11-28 09:50:00,120.78,120.83,120.24,120.34,6500.0,112.9269,112.9736,112.422,112.5155,6500.0
2017-11-28 09:55:00,120.41,120.63,120.25,120.25,20415.0,112.5809,112.7866,112.4313,112.4313,20415.0
2017-11-28 10:00:00,120.26,120.83,120.2,120.78,5279.0,112.4407,112.9736,112.3846,112.9269,5279.0
2017-11-28 10:05:00,120.81,120.82,120.53,120.68,10500.0,112.9549,112.9643,112.6931,112.8334,10500.0
2017-11-28 10:10:00,120.75,121.2,120.75,121.18,9312.0,112.8988,113.3195,112.8988,113.3008,9312.0
2017-11-28 10:15:00,121.17,121.22,121.06,121.12,11726.0,113.2915,113.3382,113.1886,113.2447,11726.0
2017-11-28 10:20:00,121.17,121.2,121.05,121.17,11664.0,113.2915,113.3195,113.1793,113.2915,11664.0
2017-11-28 10:25:00,121.2,121.23,121.05,121.21,5424.0,113.3195,113.3476,113.1793,113.3289,5424.0
2017-11-28 10:30:00,121.2,121.29,121.06,121.07,2101.0,113.3195,113.4037,113.1886,113.198,2101.0
2017-11-28 10:35:00,121.03,121.28,121.02,121.28,3802.0,113.1606,113.3943,113.1513,113.3943,3802.0
2017-11-28 10:40:00,121.28,121.34,120.97,121.09,7600.0,113.3943,113.4504,113.1045,113.2167,7600.0
2017-11-28 10:45:00,121.08,121.2,120.97,121.15,66203.0,113.2073,113.3195,113.1045,113.2728,66203.0
2017-11-28 10:50:00,121.13,121.13,120.59,120.69,3286.0,113.2541,113.2541,112.7492,112.8427,3286.0
2017-11-28 10:55:00,120.67,121.04,120.64,120.76,3202.0,112.824,113.17,112.796,112.9082,3202.0
2017-11-28 11:00:00,120.87,120.99,120.86,120.9,2650.0,113.011,113.1232,113.0017,113.0391,2650.0
2017-11-28 11:05:00,120.73,120.73,120.39,120.49,3928.0,112.8801,112.8801,112.5622,112.6557,3928.0
2017-11-28 11:10:00,120.49,120.68,120.49,120.61,1821.0,112.6557,112.8334,112.6557,112.7679,1821.0
2017-11-28 11:15:00,120.69,120.69,120.47,120.47,6093.0,112.8427,112.8427,112.637,112.637,6093.0
2017-11-28 11:20:00,120.52,120.59,120.43,120.57,4528.0,112.6838,112.7492,112.5996,112.7305,4528.0
2017-11-28 11:25:00,120.55,120.65,120.49,120.59,3076.0,112.7118,112.8053,112.6557,112.7492,3076.0
2017-11-28 11:30:00,120.59,120.62,120.52,120.6,1840.0,112.7492,112.7773,112.6838,112.7586,1840.0
2017-11-28 11:35:00,120.62,120.86,120.62,120.73,6040.0,112.7773,113.0017,112.7773,112.8801,6040.0
2017-11-28 11:40:00,120.72,120.86,120.71,120.76,3800.0,112.8708,113.0017,112.8614,112.9082,3800.0
2017-11-28 11:45:00,120.76,120.98,120.7,120.98,8600.0,112.9082,113.1139,112.8521,113.1139,8600.0
2017-11-28 11:50:00,120.95,120.98,120.9,120.96,2105.0,113.0858,113.1139,113.0391,113.0952,2105.0
2017-11-28 11:55:00,120.96,121.05,120.89,121.0,3118.0,113.0952,113.1793,113.0297,113.1326,3118.0
2017-11-28 12:00:00,120.94,121.05,120.86,120.88,5309.0,113.0765,113.1793,113.0017,113.0204,5309.0
2017-11-28 12:05:00,120.97,121.22,120.97,121.07,5041.0,113.1045,113.3382,113.1045,113.198,5041.0
2017-11-28 12:10:00,121.07,121.07,120.91,120.99,1819.0,113.198,113.198,113.0484,113.1232,1819.0
2017-11-28 12:15:00,120.97,121.06,120.96,121.06,16431.0,113.1045,113.1886,113.0952,113.1886,16431.0
2017-11-28 12:20:00,121.06,121.12,121.03,121.03,1500.0,113.1886,113.2447,113.1606,113.1606,1500.0
2017-11-28 12:25:00,121.03,121.07,120.97,121.01,2960.0,113.1606,113.198,113.1045,113.1419,2960.0
2017-11-28 12:30:00,120.96,120.97,120.83,120.83,1700.0,113.0952,113.1045,112.9736,112.9736,1700.0
2017-11-28 12:35:00,120.84,120.85,120.71,120.85,1500.0,112.983,112.9923,112.8614,112.9923,1500.0
2017-11-28 12:40:00,120.88,120.88,120.74,120.81,700.0,113.0204,113.0204,112.8895,112.9549,700.0
2017-11-28 12:45:00,120.8,120.96,120.8,120.95,1200.0,112.9456,113.0952,112.9456,113.0858,1200.0
2017-11-28 12:50:00,120.95,120.98,120.8,120.8,2236.0,113.0858,113.1139,112.9456,112.9456,2236.0
2017-11-28 12:55:00,120.76,120.9,120.74,120.89,2465.0,112.9082,113.0391,112.8895,113.0297,2465.0
2017-11-28 13:00:00,120.9,121.18,120.87,120.93,3101.0,113.0391,113.3008,113.011,113.0671,3101.0
2017-11-28 13:05:00,121.05,121.13,120.99,121.03,6276.0,113.1793,113.2541,113.1232,113.1606,6276.0
2017-11-28 13:10:00,120.98,121.07,120.97,121.03,1258.0,113.1139,113.198,113.1045,113.1606,1258.0
2017-11-28 13:15:00,121.03,121.08,120.95,121.07,3610.0,113.1606,113.2073,113.0858,113.198,3610.0
2017-11-28 13:20:00,121.07,121.08,120.98,121.04,3355.0,113.198,113.2073,113.1139,113.17,3355.0
2017-11-28 13:25:00,121.04,121.08,120.93,120.94,1801.0,113.17,113.2073,113.0671,113.0765,1801.0
2017-11-28 13:30:00,121.05,121.07,120.98,121.07,1196.0,113.1793,113.198,113.1139,113.198,1196.0
2017-11-28 13:35:00,121.06,121.08,120.95,120.98,2200.0,113.1886,113.2073,113.0858,113.1139,2200.0
2017-11-28 13:40:00,121.02,121.05,121.0,121.0,1400.0,113.1513,113.1793,113.1326,113.1326,1400.0
2017-11-28 13:45:00,120.97,121.02,120.93,120.93,800.0,113.1045,113.1513,113.0671,113.0671,800.0
2017-11-28 13:50:00,120.93,120.97,120.82,120.91,6769.0,113.0671,113.1045,112.9643,113.0484,6769.0
2017-11-28 13:55:00,120.91,120.91,120.71,120.86,1811.0,113.0484,113.0484,112.8614,113.0017,1811.0
2017-11-28 14:00:00,120.75,120.86,120.64,120.72,10167.0,112.8988,113.0017,112.796,112.8708,10167.0
2017-11-28 14:05:00,120.83,121.07,120.83,121.02,2401.0,112.9736,113.198,112.9736,113.1513,2401.0
2017-11-28 14:10:00,121.06,121.09,120.95,120.95,2039.0,113.1886,113.2167,113.0858,113.0858,2039.0
2017-11-28 14:15:00,120.96,121.09,120.96,121.09,1400.0,113.0952,113.2167,113.0952,113.2167,1400.0
2017-11-28 14:20:00,121.09,121.15,120.99,121.03,1601.0,113.2167,113.2728,113.1232,113.1606,1601.0
2017-11-28 14:25:00,120.95,121.08,120.88,120.94,3240.0,113.0858,113.2073,113.0204,113.0765,3240.0
2017-11-28 14:30:00,120.94,121.08,120.93,120.93,1451.0,113.0765,113.2073,113.0671,113.0671,1451.0
2017-11-28 14:35:00,121.01,121.04,120.88,120.88,2473.0,113.1419,113.17,113.0204,113.0204,2473.0
2017-11-28 14:40:00,120.97,121.1,120.97,121.03,1750.0,113.1045,113.226,113.1045,113.1606,1750.0
2017-11-28 14:45:00,121.05,121.2,121.01,121.04,4561.0,113.1793,113.3195,113.1419,113.17,4561.0
2017-11-28 14:50:00,121.06,121.18,121.05,121.12,5924.0,113.1886,113.3008,113.1793,113.2447,5924.0
2017-11-28 14:55:00,121.14,121.2,121.1,121.17,5673.0,113.2634,113.3195,113.226,113.2915,5673.0
2017-11-28 15:00:00,121.13,121.25,121.12,121.22,18671.0,113.2541,113.3663,113.2447,113.3382,18671.0
2017-11-28 15:05:00,121.21,121.42,121.21,121.34,12397.0,113.3289,113.5252,113.3289,113.4504,12397.0
2017-11-28 15:10:00,121.36,121.48,121.35,121.43,12904.0,113.4691,113.5813,113.4598,113.5346,12904.0
2017-11-28 15:15:00,121.43,121.5,121.39,121.48,13074.0,113.5346,113.6,113.4972,113.5813,13074.0
2017-11-28 15:20:00,121.54,121.61,121.44,121.48,28443.0,113.6374,113.7029,113.5439,113.5813,28443.0
2017-11-28 15:25:00,121.47,121.55,121.44,121.46,17719.0,113.572,113.6468,113.5439,113.5626,17719.0
2017-11-28 15:30:00,121.49,121.57,121.46,121.54,7461.0,113.5907,113.6655,113.5626,113.6374,7461.0
2017-11-28 15:35:00,121.52,121.56,121.44,121.46,7505.0,113.6187,113.6561,113.5439,113.5626,7505.0
2017-11-28 15:40:00,121.46,121.5,121.31,121.5,15833.0,113.5626,113.6,113.4224,113.6,15833.0
2017-11-28 15:45:00,121.52,121.64,121.47,121.6,23042.0,113.6187,113.7309,113.572,113.6935,23042.0
2017-11-28 15:50:00,121.66,121.75,121.64,121.69,14299.0,113.7496,113.8338,113.7309,113.7777,14299.0
2017-11-28 15:55:00,121.67,121.7,121.57,121.67,38669.0,113.759,113.787,113.6655,113.759,38669.0
2017-11-29 09:30:00,121.98,121.98,121.35,121.82,11115.0,114.0488,114.0488,113.4598,113.8992,11115.0
2017-11-29 09:35:00,121.55,121.66,121.36,121.66,7191.0,113.6468,113.7496,113.4691,113.7496,7191.0
2017-11-29 09:40:00,121.8,121.81,121.43,121.62,5600.0,113.8805,113.8899,113.5346,113.7122,5600.0
2017-11-29 09:45:00,121.78,121.78,121.51,121.57,4473.0,113.8618,113.8618,113.6094,113.6655,4473.0
2017-11-29 09:50:00,121.62,121.78,121.53,121.65,6765.0,113.7122,113.8618,113.6281,113.7403,6765.0
2017-11-29 09:55:00,121.81,122.48,121.81,122.22,7969.0,113.8899,114.5163,113.8899,114.2732,7969.0
2017-11-29 10:00:00,122.15,122.28,122.01,122.25,5840.0,114.2078,114.3293,114.0769,114.3013,5840.0
2017-11-29 10:05:00,122.14,122.35,122.04,122.35,4059.0,114.1984,114.3948,114.1049,114.3948,4059.0
2017-11-29 10:10:00,122.31,122.46,122.28,122.39,3726.0,114.3574,114.4976,114.3293,114.4322,3726.0
2017-11-29 10:15:00,122.37,122.37,122.09,122.16,5100.0,114.4135,114.4135,114.1517,114.2171,5100.0
2017-11-29 10:20:00,122.16,122.38,122.12,122.21,5939.0,114.2171,114.4228,114.1797,114.2639,5939.0
2017-11-29 10:25:00,122.33,122.34,122.24,122.24,1520.0,114.3761,114.3854,114.2919,114.2919,1520.0
2017-11-29 10:30:00,122.24,122.34,122.24,122.27,4126.0,114.2919,114.3854,114.2919,114.32,4126.0
2017-11-29 10:35:00,122.34,122.88,122.34,122.8,9134.0,114.3854,114.8903,114.3854,114.8155,9134.0
2017-11-29 10:40:00,122.74,122.95,122.74,122.84,4951.0,114.7594,114.9558,114.7594,114.8529,4951.0
2017-11-29 10:45:00,122.79,122.91,122.75,122.91,2022.0,114.8062,114.9184,114.7688,114.9184,2022.0
2017-11-29 10:50:00,122.88,122.94,122.85,122.94,1610.0,114.8903,114.9464,114.8623,114.9464,1610.0
2017-11-29 10:55:00,122.99,123.03,122.87,122.99,6607.0,114.9932,115.0306,114.881,114.9932,6607.0
2017-11-29 11:00:00,122.99,123.22,122.93,123.12,6346.0,114.9932,115.2082,114.9371,115.1147,6346.0
2017-11-29 11:05:00,123.09,123.23,123.09,123.16,9651.0,115.0867,115.2176,115.0867,115.1521,9651.0
2017-11-29 11:10:00,123.21,123.81,123.16,123.81,13461.0,115.1989,115.7598,115.1521,115.7598,13461.0
2017-11-29 11:15:00,123.81,124.44,123.81,124.44,18472.0,115.7598,116.3489,115.7598,116.3489,18472.0
2017-11-29 11:20:00,124.42,124.42,124.1,124.35,11841.0,116.3302,116.3302,116.031,116.2647,11841.0
2017-11-29 11:25:00,124.22,124.71,124.21,124.71,13320.0,116.1432,116.6013,116.1338,116.6013,13320.0
2017-11-29 11:30:00,124.78,124.86,124.4,124.4,5472.0,116.6668,116.7416,116.3115,116.3115,5472.0
2017-11-29 11:35:00,124.5,124.82,124.13,124.82,18954.0,116.405,116.7042,116.059,116.7042,18954.0
2017-11-29 11:40:00,124.72,124.74,124.34,124.59,10591.0,116.6107,116.6294,116.2554,116.4891,10591.0
2017-11-29 11:45:00,124.58,124.85,124.57,124.82,4634.0,116.4798,116.7322,116.4704,116.7042,4634.0
2017-11-29 11:50:00,124.76,124.86,124.62,124.86,3046.0,116.6481,116.7416,116.5172,116.7416,3046.0
2017-11-29 11:55:00,124.75,124.75,124.52,124.59,4540.0,116.6387,116.6387,116.4237,116.4891,4540.0
2017-11-29 12:00:00,124.64,124.82,124.52,124.62,11503.0,116.5359,116.7042,116.4237,116.5172,11503.0
2017-11-29 12:05:00,124.66,124.82,124.58,124.78,5941.0,116.5546,116.7042,116.4798,116.6668,5941.0
2017-11-29 12:10:00,124.76,124.95,124.69,124.77,5694.0,116.6481,116.8257,116.5826,116.6574,5694.0
2017-11-29 12:15:00,124.75,124.96,124.73,124.96,14603.0,116.6387,116.8351,116.62,116.8351,14603.0
2017-11-29 12:20:00,124.98,125.04,124.71,124.84,25830.0,116.8538,116.9099,116.6013,116.7229,25830.0
2017-11-29 12:25:00,124.84,124.84,124.66,124.77,3300.0,116.7229,116.7229,116.5546,116.6574,3300.0
2017-11-29 12:30:00,124.71,124.86,124.52,124.84,10538.0,116.6013,116.7416,116.4237,116.7229,10538.0
2017-11-29 12:35:00,124.78,124.84,124.68,124.78,9808.0,116.6668,116.7229,116.5733,116.6668,9808.0
2017-11-29 12:40:00,124.75,124.8,124.7,124.73,5311.0,116.6387,116.6855,116.592,116.62,5311.0
2017-11-29 12:45:00,124.7,124.8,124.65,124.68,6700.0,116.592,116.6855,116.5452,116.5733,6700.0
2017-11-29 12:50:00,124.65,124.71,124.58,124.58,3600.0,116.5452,116.6013,116.4798,116.4798,3600.0
2017-11-29 12:55:00,124.55,124.63,124.47,124.47,4001.0,116.4517,116.5265,116.3769,116.3769,4001.0
2017-11-29 13:00:00,124.47,124.54,124.43,124.43,8646.0,116.3769,116.4424,116.3395,116.3395,8646.0
2017-11-29 13:05:00,124.43,124.62,124.33,124.62,11475.0,116.3395,116.5172,116.246,116.5172,11475.0
2017-11-29 13:10:00,124.57,125.4,124.57,125.29,22185.0,116.4704,117.2465,116.4704,117.1436,22185.0
2017-11-29 13:15:00,125.29,125.54,125.1,125.39,45110.0,117.1436,117.3774,116.966,117.2371,45110.0
2017-11-29 13:20:00,125.36,125.53,125.27,125.3,22200.0,117.2091,117.368,117.1249,117.153,22200.0
2017-11-29 13:25:00,125.31,125.43,124.77,124.77,17040.0,117.1623,117.2745,116.6574,116.6574,17040.0
2017-11-29 13:30:00,124.71,124.88,124.63,124.65,7634.0,116.6013,116.7603,116.5265,116.5452,7634.0
2017-11-29 13:35:00,124.7,124.76,124.64,124.7,4739.0,116.592,116.6481,116.5359,116.592,4739.0
2017-11-29 13:40:00,124.68,124.81,124.65,124.69,6147.0,116.5733,116.6948,116.5452,116.5826,6147.0
2017-11-29 13:45:00,124.75,124.91,124.69,124.82,5808.0,116.6387,116.7883,116.5826,116.7042,5808.0
2017-11-29 13:50:00,124.9,124.9,124.73,124.8,7873.0,116.779,116.779,116.62,116.6855,7873.0
2017-11-29 13:55:00,124.72,124.8,124.7,124.78,11108.0,116.6107,116.6855,116.592,116.6668,11108.0
2017-11-29 14:00:00,124.83,125.28,124.83,125.05,9367.0,116.7135,117.1343,116.7135,116.9192,9367.0
2017-11-29 14:05:00,125.07,125.18,124.87,124.9,6999.0,116.9379,117.0408,116.7509,116.779,6999.0
2017-11-29 14:10:00,124.9,124.95,124.77,124.85,28063.0,116.779,116.8257,116.6574,116.7322,28063.0
2017-11-29 14:15:00,124.91,124.92,124.83,124.83,15957.0,116.7883,116.7977,116.7135,116.7135,15957.0
2017-11-29 14:20:00,124.8,124.88,124.76,124.82,29312.0,116.6855,116.7603,116.6481,116.7042,29312.0
2017-11-29 14:25:00,124.84,124.84,124.7,124.79,6344.0,116.7229,116.7229,116.592,116.6761,6344.0
2017-11-29 14:30:00,124.84,125.01,124.84,124.85,10052.0,116.7229,116.8818,116.7229,116.7322,10052.0
2017-11-29 14:35:00,124.95,124.96,124.88,124.95,3389.0,116.8257,116.8351,116.7603,116.8257,3389.0
2017-11-29 14:40:00,125.0,125.03,124.84,124.89,2980.0,116.8725,116.9005,116.7229,116.7696,2980.0
2017-11-29 14:45:00,124.85,124.88,124.8,124.85,5416.0,116.7322,116.7603,116.6855,116.7322,5416.0
2017-11-29 14:50:00,124.89,124.92,124.77,124.77,10548.0,116.7696,116.7977,116.6574,116.6574,10548.0
2017-11-29 14:55:00,124.77,124.78,124.5,124.55,9394.0,116.6574,116.6668,116.405,116.4517,9394.0
2017-11-29 15:00:00,124.55,124.98,124.55,124.86,4100.0,116.4517,116.8538,116.4517,116.7416,4100.0
2017-11-29 15:05:00,124.84,124.88,124.76,124.85,5320.0,116.7229,116.7603,116.6481,116.7322,5320.0
2017-11-29 15:10:00,124.79,124.98,124.77,124.98,9845.0,116.6761,116.8538,116.6574,116.8538,9845.0
2017-11-29 15:15:00,124.98,125.0,124.9,124.9,4500.0,116.8538,116.8725,116.779,116.779,4500.0
2017-11-29 15:20:00,124.91,125.02,124.9,124.95,6520.0,116.7883,116.8912,116.779,116.8257,6520.0
2017-11-29 15:25:00,124.95,125.18,124.93,125.11,9000.0,116.8257,117.0408,116.807,116.9753,9000.0
2017-11-29 15:30:00,125.17,125.18,124.9,124.9,14888.0,117.0314,117.0408,116.779,116.779,14888.0
2017-11-29 15:35:00,124.88,124.88,124.72,124.77,12056.0,116.7603,116.7603,116.6107,116.6574,12056.0
2017-11-29 15:40:00,124.75,124.9,124.74,124.81,20855.0,116.6387,116.779,116.6294,116.6948,20855.0
2017-11-29 15:45:00,124.81,124.82,124.65,124.65,18520.0,116.6948,116.7042,116.5452,116.5452,18520.0
2017-11-29 15:50:00,124.65,124.88,124.65,124.85,18819.0,116.5452,116.7603,116.5452,116.7322,18819.0
2017-11-29 15:55:00,124.81,124.94,124.79,124.84,46446.0,116.6948,116.8164,116.6761,116.7229,46446.0
2017-11-30 09:30:00,124.6,124.86,124.45,124.69,14301.0,116.4985,116.7416,116.3582,116.5826,14301.0
2017-11-30 09:35:00,124.49,125.6,124.42,125.37,11406.0,116.3956,117.4335,116.3302,117.2184,11406.0
2017-11-30 09:40:00,125.41,125.42,125.03,125.09,6745.0,117.2558,117.2652,116.9005,116.9566,6745.0
2017-11-30 09:45:00,125.12,125.2,124.85,124.88,6211.0,116.9847,117.0595,116.7322,116.7603,6211.0
2017-11-30 09:50:00,124.8,124.85,124.6,124.85,9114.0,116.6855,116.7322,116.4985,116.7322,9114.0
2017-11-30 09:55:00,124.85,124.95,124.45,124.51,17554.0,116.7322,116.8257,116.3582,116.4143,17554.0
2017-11-30 10:00:00,124.55,125.02,124.48,124.82,6428.0,116.4517,116.8912,116.3863,116.7042,6428.0
2017-11-30 10:05:00,124.77,124.77,124.26,124.26,25393.0,116.6574,116.6574,116.1806,116.1806,25393.0
2017-11-30 10:10:00,124.42,124.62,124.25,124.29,19975.0,116.3302,116.5172,116.1712,116.2086,19975.0
2017-11-30 10:15:00,124.36,124.39,123.82,123.87,38249.0,116.2741,116.3021,115.7692,115.8159,38249.0
2017-11-30 10:20:00,123.95,124.41,123.95,124.22,5848.0,115.8907,116.3208,115.8907,116.1432,5848.0
2017-11-30 10:25:00,124.38,124.38,124.05,124.05,12563.0,116.2928,116.2928,115.9842,115.9842,12563.0
2017-11-30 10:30:00,124.0,124.24,123.95,124.12,4638.0,115.9375,116.1619,115.8907,116.0497,4638.0
2017-11-30 10:35:00,123.97,124.23,123.5,123.55,26820.0,115.9094,116.1525,115.47,115.5167,26820.0
2017-11-30 10:40:00,123.76,123.99,123.51,123.65,7721.0,115.7131,115.9281,115.4794,115.6102,7721.0
2017-11-30 10:45:00,123.64,123.9,123.63,123.89,9285.0,115.6009,115.844,115.5915,115.8346,9285.0
2017-11-30 10:50:00,123.75,123.82,123.5,123.6,5445.0,115.7037,115.7692,115.47,115.5635,5445.0
2017-11-30 10:55:00,123.74,124.0,123.74,123.88,8864.0,115.6944,115.9375,115.6944,115.8253,8864.0
2017-11-30 11:00:00,123.93,124.0,123.89,123.97,4841.0,115.872,115.9375,115.8346,115.9094,4841.0
2017-11-30 11:05:00,123.94,124.0,123.7,123.7,16329.0,115.8814,115.9375,115.657,115.657,16329.0
2017-11-30 11:10:00,123.7,124.0,123.66,124.0,9815.0,115.657,115.9375,115.6196,115.9375,9815.0
2017-11-30 11:15:00,124.0,124.09,123.77,123.95,25818.0,115.9375,116.0216,115.7224,115.8907,25818.0
2017-11-30 11:20:00,123.81,124.17,123.75,124.17,5400.0,115.7598,116.0964,115.7037,116.0964,5400.0
2017-11-30 11:25:00,124.06,124.22,123.8,124.18,3430.0,115.9936,116.1432,115.7505,116.1058,3430.0
2017-11-30 11:30:00,124.14,124.54,123.99,124.38,8281.0,116.0684,116.4424,115.9281,116.2928,8281.0
2017-11-30 11:35:00,124.39,124.72,124.18,124.7,5036.0,116.3021,116.6107,116.1058,116.592,5036.0
2017-11-30 11:40:00,124.64,124.68,124.42,124.47,3097.0,116.5359,116.5733,116.3302,116.3769,3097.0
2017-11-30 11:45:00,124.45,124.78,124.44,124.78,6243.0,116.3582,116.6668,116.3489,116.6668,6243.0
2017-11-30 11:50:00,124.76,125.13,124.63,125.12,5283.0,116.6481,116.994,116.5265,116.9847,5283.0
2017-11-30 11:55:00,125.03,125.04,124.83,124.92,5731.0,116.9005,116.9099,116.7135,116.7977,5731.0
2017-11-30 12:00:00,124.95,125.0,124.86,124.9,12082.0,116.8257,116.8725,116.7416,116.779,12082.0
2017-11-30 12:05:00,124.9,125.15,124.89,124.98,7711.0,116.779,117.0127,116.7696,116.8538,7711.0
2017-11-30 12:10:00,124.91,124.95,124.66,124.83,5702.0,116.7883,116.8257,116.5546,116.7135,5702.0
2017-11-30 12:15:00,124.95,125.74,124.89,125.61,31773.0,116.8257,117.5644,116.7696,117.4428,31773.0
2017-11-30 12:20:00,125.61,125.81,125.5,125.78,10034.0,117.4428,117.6298,117.34,117.6018,10034.0
2017-11-30 12:25:00,125.79,125.79,125.43,125.53,5077.0,117.6111,117.6111,117.2745,117.368,5077.0
2017-11-30 12:30:00,125.47,125.48,125.16,125.21,9900.0,117.3119,117.3213,117.0221,117.0688,9900.0
2017-11-30 12:35:00,125.2,125.72,125.2,125.5,11554.0,117.0595,117.5457,117.0595,117.34,11554.0
2017-11-30 12:40:00,125.55,125.66,125.31,125.64,6955.0,117.3867,117.4896,117.1623,117.4709,6955.0
2017-11-30 12:45:00,125.62,125.67,125.24,125.63,9841.0,117.4522,117.4989,117.0969,117.4615,9841.0
2017-11-30 12:50:00,125.55,125.55,125.4,125.49,3500.0,117.3867,117.3867,117.2465,117.3306,3500.0
2017-11-30 12:55:00,125.42,125.52,125.2,125.35,3610.0,117.2652,117.3587,117.0595,117.1997,3610.0
2017-11-30 13:00:00,125.36,125.47,125.22,125.42,4937.0,117.2091,117.3119,117.0782,117.2652,4937.0
2017-11-30 13:05:00,125.39,125.42,125.27,125.41,3513.0,117.2371,117.2652,117.1249,117.2558,3513.0
2017-11-30 13:10:00,125.35,125.68,125.35,125.61,9536.0,117.1997,117.5083,117.1997,117.4428,9536.0
2017-11-30 13:15:00,125.57,125.69,125.52,125.63,7921.0,117.4054,117.5176,117.3587,117.4615,7921.0
2017-11-30 13:20:00,125.61,125.71,125.27,125.43,6900.0,117.4428,117.5363,117.1249,117.2745,6900.0
2017-11-30 13:25:00,125.42,125.43,125.39,125.39,600.0,117.2652,117.2745,117.2371,117.2371,600.0
2017-11-30 13:30:00,125.41,125.48,125.26,125.36,6100.0,117.2558,117.3213,117.1156,117.2091,6100.0
2017-11-30 13:35:00,125.47,125.57,125.4,125.53,5265.0,117.3119,117.4054,117.2465,117.368,5265.0
2017-11-30 13:40:00,125.53,125.71,125.53,125.64,3181.0,117.368,117.5363,117.368,117.4709,3181.0
2017-11-30 13:45:00,125.66,125.77,125.62,125.65,5479.0,117.4896,117.5924,117.4522,117.4802,5479.0
2017-11-30 13:50:00,125.64,125.67,125.45,125.52,9042.0,117.4709,117.4989,117.2932,117.3587,9042.0
2017-11-30 13:55:00,125.45,125.52,125.37,125.38,4600.0,117.2932,117.3587,117.2184,117.2278,4600.0
2017-11-30 14:00:00,125.31,125.45,125.24,125.33,15140.0,117.1623,117.2932,117.0969,117.181,15140.0
2017-11-30 14:05:00,125.36,125.39,125.13,125.36,16144.0,117.2091,117.2371,116.994,117.2091,16144.0
2017-11-30 14:10:00,125.4,125.6,125.34,125.4,7442.0,117.2465,117.4335,117.1904,117.2465,7442.0
2017-11-30 14:15:00,125.31,125.62,125.31,125.58,6048.0,117.1623,117.4522,117.1623,117.4148,6048.0
2017-11-30 14:20:00,125.56,125.64,125.53,125.58,12263.0,117.3961,117.4709,117.368,117.4148,12263.0
2017-11-30 14:25:00,125.61,125.62,125.32,125.53,5547.0,117.4428,117.4522,117.1717,117.368,5547.0
2017-11-30 14:30:00,125.51,125.53,125.25,125.51,8702.0,117.3493,117.368,117.1062,117.3493,8702.0
2017-11-30 14:35:00,125.51,125.94,125.42,125.94,18473.0,117.3493,117.7514,117.2652,117.7514,18473.0
2017-11-30 14:40:00,125.95,126.23,125.92,126.23,27680.0,117.7607,118.0225,117.7327,118.0225,27680.0
2017-11-30 14:45:00,126.23,126.61,126.11,126.37,29748.0,118.0225,118.3778,117.9103,118.1534,29748.0
2017-11-30 14:50:00,126.39,126.5,126.36,126.47,18935.0,118.1721,118.2749,118.144,118.2469,18935.0
2017-11-30 14:55:00,126.42,126.5,126.33,126.34,12900.0,118.2001,118.2749,118.116,118.1253,12900.0
2017-11-30 15:00:00,126.2,126.23,125.95,125.99,10860.0,117.9944,118.0225,117.7607,117.7981,10860.0
2017-11-30 15:05:00,126.01,126.08,125.8,125.89,12445.0,117.8168,117.8822,117.6205,117.7046,12445.0
2017-11-30 15:10:00,125.91,126.07,125.8,125.99,11371.0,117.7233,117.8729,117.6205,117.7981,11371.0
2017-11-30 15:15:00,125.91,125.92,125.83,125.88,5311.0,117.7233,117.7327,117.6485,117.6953,5311.0
2017-11-30 15:20:00,125.9,126.05,125.78,126.0,35927.0,117.714,117.8542,117.6018,117.8074,35927.0
2017-11-30 15:25:00,125.96,126.0,125.85,125.9,8103.0,117.7701,117.8074,117.6672,117.714,8103.0
2017-11-30 15:30:00,125.86,125.91,125.77,125.91,8158.0,117.6766,117.7233,117.5924,117.7233,8158.0
2017-11-30 15:35:00,125.92,126.0,125.75,125.86,20175.0,117.7327,117.8074,117.5737,117.6766,20175.0
2017-11-30 15:40:00,125.88,125.97,125.8,125.89,19709.0,117.6953,117.7794,117.6205,117.7046,19709.0
2017-11-30 15:45:00,125.88,126.06,125.85,126.0,24733.0,117.6953,117.8635,117.6672,117.8074,24733.0
2017-11-30 15:50:00,126.01,126.13,125.86,125.99,50406.0,117.8168,117.929,117.6766,117.7981,50406.0
2017-11-30 15:55:00,125.93,125.97,125.51,125.63,74459.0,117.742,117.7794,117.3493,117.4615,74459.0
2017-12-01 09:30:00,125.73,125.85,123.99,124.41,23926.0,117.555,117.6672,115.9281,116.3208,23926.0
2017-12-01 09:35:00,124.66,125.46,124.45,125.38,8819.0,116.5546,117.3026,116.3582,117.2278,8819.0
2017-12-01 09:40:00,125.09,125.16,124.73,124.96,13262.0,116.9566,117.0221,116.62,116.8351,13262.0
2017-12-01 09:45:00,124.99,125.1,124.28,124.44,12376.0,116.8631,116.966,116.1993,116.3489,12376.0
2017-12-01 09:50:00,124.44,124.44,123.52,124.02,11146.0,116.3489,116.3489,115.4887,115.9562,11146.0
2017-12-01 09:55:00,124.08,124.2,123.76,123.77,5813.0,116.0123,116.1245,115.7131,115.7224,5813.0
2017-12-01 10:00:00,123.77,124.15,123.66,124.0,12131.0,115.7224,116.0777,115.6196,115.9375,12131.0
2017-12-01 10:05:00,124.0,124.3,123.94,124.26,10450.0,115.9375,116.218,115.8814,116.1806,10450.0
2017-12-01 10:10:00,124.26,124.69,124.26,124.3,8815.0,116.1806,116.5826,116.1806,116.218,8815.0
2017-12-01 10:15:00,124.3,124.51,124.16,124.2,9935.0,116.218,116.4143,116.0871,116.1245,9935.0
2017-12-01 10:20:00,124.16,124.16,123.99,124.07,12685.0,116.0871,116.0871,115.9281,116.0029,12685.0
2017-12-01 10:25:00,124.13,124.51,123.88,124.28,37283.0,116.059,116.4143,115.8253,116.1993,37283.0
2017-12-01 10:30:00,124.27,124.82,124.09,124.14,14204.0,116.1899,116.7042,116.0216,116.0684,14204.0
2017-12-01 10:35:00,124.21,124.35,123.83,123.83,5871.0,116.1338,116.2647,115.7785,115.7785,5871.0
2017-12-01 10:40:00,123.94,124.25,123.65,123.95,8418.0,115.8814,116.1712,115.6102,115.8907,8418.0
2017-12-01 10:45:00,124.08,124.13,123.73,123.91,16637.0,116.0123,116.059,115.685,115.8533,16637.0
2017-12-01 10:50:00,123.88,124.05,123.66,123.74,12909.0,115.8253,115.9842,115.6196,115.6944,12909.0
2017-12-01 10:55:00,123.85,123.85,123.4,123.4,7143.0,115.7972,115.7972,115.3765,115.3765,7143.0
2017-12-01 11:00:00,123.28,123.32,122.8,123.15,21550.0,115.2643,115.3017,114.8155,115.1428,21550.0
2017-12-01 11:05:00,123.15,123.22,122.34,122.45,16449.0,115.1428,115.2082,114.3854,114.4883,16449.0
2017-12-01 11:10:00,122.44,122.7,120.47,120.47,41571.0,114.4789,114.722,112.637,112.637,41571.0
2017-12-01 11:15:00,120.47,121.97,120.47,121.88,45153.0,112.637,114.0395,112.637,113.9553,45153.0
2017-12-01 11:20:00,121.86,122.24,120.69,121.09,39107.0,113.9366,114.2919,112.8427,113.2167,39107.0
2017-12-01 11:25:00,121.0,122.0,120.9,121.13,39172.0,113.1326,114.0675,113.0391,113.2541,39172.0
2017-12-01 11:30:00,121.23,121.32,120.55,120.88,28744.0,113.3476,113.4317,112.7118,113.0204,28744.0
2017-12-01 11:35:00,121.13,122.04,120.94,121.51,19356.0,113.2541,114.1049,113.0765,113.6094,19356.0
2017-12-01 11:40:00,121.74,121.91,121.52,121.77,21927.0,113.8244,113.9834,113.6187,113.8525,21927.0
2017-12-01 11:45:00,121.71,122.09,121.5,121.98,11495.0,113.7964,114.1517,113.6,114.0488,11495.0
2017-12-01 11:50:00,121.87,122.1,121.52,121.88,15719.0,113.946,114.161,113.6187,113.9553,15719.0
2017-12-01 11:55:00,121.88,122.08,121.5,122.08,9742.0,113.9553,114.1423,113.6,114.1423,9742.0
2017-12-01 12:00:00,122.18,122.92,122.18,122.63,24283.0,114.2358,114.9277,114.2358,114.6566,24283.0
2017-12-01 12:05:00,122.69,123.08,122.65,123.07,17178.0,114.7127,115.0773,114.6753,115.068,17178.0
2017-12-01 12:10:00,122.9,123.07,122.72,122.9,27824.0,114.909,115.068,114.7407,114.909,27824.0
2017-12-01 12:15:00,122.9,122.95,122.64,122.75,24455.0,114.909,114.9558,114.6659,114.7688,24455.0
2017-12-01 12:20:00,122.73,122.77,122.21,122.51,7060.0,114.7501,114.7875,114.2639,114.5444,7060.0
2017-12-01 12:25:00,122.43,122.43,121.82,122.08,9900.0,114.4696,114.4696,113.8992,114.1423,9900.0
2017-12-01 12:30:00,122.04,122.25,121.58,121.63,12849.0,114.1049,114.3013,113.6748,113.7216,12849.0
2017-12-01 12:35:00,121.66,122.02,121.64,121.64,4036.0,113.7496,114.0862,113.7309,113.7309,4036.0
2017-12-01 12:40:00,121.59,121.64,121.33,121.4,15830.0,113.6842,113.7309,113.4411,113.5065,15830.0
2017-12-01 12:45:00,121.38,121.62,121.33,121.36,16235.0,113.4878,113.7122,113.4411,113.4691,16235.0
2017-12-01 12:50:00,121.46,121.9,121.32,121.56,39876.0,113.5626,113.974,113.4317,113.6561,39876.0
2017-12-01 12:55:00,121.55,121.95,121.54,121.76,8000.0,113.6468,114.0208,113.6374,113.8431,8000.0
2017-12-01 13:00:00,121.95,122.05,121.5,121.54,10857.0,114.0208,114.1143,113.6,113.6374,10857.0
2017-12-01 13:05:00,121.5,121.63,121.18,121.18,9282.0,113.6,113.7216,113.3008,113.3008,9282.0
2017-12-01 13:10:00,121.12,121.51,121.12,121.32,8002.0,113.2447,113.6094,113.2447,113.4317,8002.0
2017-12-01 13:15:00,121.42,121.88,121.32,121.76,10667.0,113.5252,113.9553,113.4317,113.8431,10667.0
2017-12-01 13:20:00,121.74,121.99,121.73,121.9,5760.0,113.8244,114.0582,113.8151,113.974,5760.0
2017-12-01 13:25:00,121.94,121.97,121.29,121.38,11814.0,114.0114,114.0395,113.4037,113.4878,11814.0
2017-12-01 13:30:00,121.4,121.86,121.24,121.74,7350.0,113.5065,113.9366,113.3569,113.8244,7350.0
2017-12-01 13:35:00,121.76,122.06,121.67,122.06,7840.0,113.8431,114.1236,113.759,114.1236,7840.0
2017-12-01 13:40:00,122.1,122.39,121.95,121.95,10342.0,114.161,114.4322,114.0208,114.0208,10342.0
2017-12-01 13:45:00,122.09,122.27,121.97,122.26,9241.0,114.1517,114.32,114.0395,114.3106,9241.0
2017-12-01 13:50:00,122.18,122.51,121.97,121.97,19549.0,114.2358,114.5444,114.0395,114.0395,19549.0
2017-12-01 13:55:00,122.08,122.29,121.96,121.98,4716.0,114.1423,114.3387,114.0301,114.0488,4716.0
2017-12-01 14:00:00,122.01,122.37,121.95,122.06,7113.0,114.0769,114.4135,114.0208,114.1236,7113.0
2017-12-01 14:05:00,122.0,122.0,121.22,121.22,9069.0,114.0675,114.0675,113.3382,113.3382,9069.0
2017-12-01 14:10:00,121.31,121.63,121.22,121.24,5535.0,113.4224,113.7216,113.3382,113.3569,5535.0
2017-12-01 14:15:00,121.35,121.56,121.19,121.4,3608.0,113.4598,113.6561,113.3102,113.5065,3608.0
2017-12-01 14:20:00,121.23,121.37,121.07,121.28,9012.0,113.3476,113.4785,113.198,113.3943,9012.0
2017-12-01 14:25:00,121.16,121.3,120.91,121.14,11199.0,113.2821,113.413,113.0484,113.2634,11199.0
2017-12-01 14:30:00,121.23,121.7,121.06,121.42,8987.0,113.3476,113.787,113.1886,113.5252,8987.0
2017-12-01 14:35:00,121.55,121.85,121.46,121.68,6571.0,113.6468,113.9273,113.5626,113.7683,6571.0
2017-12-01 14:40:00,121.49,121.8,121.42,121.55,7827.0,113.5907,113.8805,113.5252,113.6468,7827.0
2017-12-01 14:45:00,121.67,121.68,121.05,121.41,9477.0,113.759,113.7683,113.1793,113.5159,9477.0
2017-12-01 14:50:00,121.44,121.52,121.15,121.19,10555.0,113.5439,113.6187,113.2728,113.3102,10555.0
2017-12-01 14:55:00,121.3,121.41,121.03,121.23,11367.0,113.413,113.5159,113.1606,113.3476,11367.0
2017-12-01 15:00:00,121.34,121.4,121.09,121.27,24011.0,113.4504,113.5065,113.2167,113.385,24011.0
2017-12-01 15:05:00,121.17,121.43,121.16,121.37,12072.0,113.2915,113.5346,113.2821,113.4785,12072.0
2017-12-01 15:10:00,121.37,121.58,121.3,121.36,16979.0,113.4785,113.6748,113.413,113.4691,16979.0
2017-12-01 15:15:00,121.23,121.48,121.17,121.39,24280.0,113.3476,113.5813,113.2915,113.4972,24280.0
2017-12-01 15:20:00,121.41,121.68,121.32,121.32,17599.0,113.5159,113.7683,113.4317,113.4317,17599.0
2017-12-01 15:25:00,121.22,121.3,121.05,121.3,17647.0,113.3382,113.413,113.1793,113.413,17647.0
2017-12-01 15:30:00,121.31,121.54,121.17,121.28,22790.0,113.4224,113.6374,113.2915,113.3943,22790.0
2017-12-01 15:35:00,121.29,121.3,121.13,121.2,36662.0,113.4037,113.413,113.2541,113.3195,36662.0
2017-12-01 15:40:00,121.2,121.3,121.08,121.08,32092.0,113.3195,113.413,113.2073,113.2073,32092.0
2017-12-01 15:45:00,121.1,121.27,120.99,121.12,65687.0,113.226,113.385,113.1232,113.2447,65687.0
2017-12-01 15:50:00,121.16,121.38,121.12,121.36,49404.0,113.2821,113.4878,113.2447,113.4691,49404.0
2017-12-01 15:55:00,121.36,121.42,121.17,121.19,106752.0,113.4691,113.5252,113.2915,113.3102,106752.0
2017-12-04 09:30:00,122.69,123.27,122.1,122.69,32781.0,114.7127,115.255,114.161,114.7127,32781.0
2017-12-04 09:35:00,122.55,123.58,122.54,123.32,27563.0,114.5818,115.5448,114.5724,115.3017,27563.0
2017-12-04 09:40:00,123.23,123.34,122.94,123.21,17837.0,115.2176,115.3204,114.9464,115.1989,17837.0
2017-12-04 09:45:00,123.14,123.64,122.97,123.58,26755.0,115.1334,115.6009,114.9745,115.5448,26755.0
2017-12-04 09:50:00,123.47,123.57,123.25,123.45,12524.0,115.442,115.5354,115.2363,115.4233,12524.0
2017-12-04 09:55:00,123.52,123.65,123.17,123.25,17563.0,115.4887,115.6102,115.1615,115.2363,17563.0
2017-12-04 10:00:00,123.22,123.99,123.22,123.99,22159.0,115.2082,115.9281,115.2082,115.9281,22159.0
2017-12-04 10:05:00,123.96,124.28,123.95,124.27,7050.0,115.9001,116.1993,115.8907,116.1899,7050.0
2017-12-04 10:10:00,124.36,124.46,124.3,124.41,20227.0,116.2741,116.3676,116.218,116.3208,20227.0
2017-12-04 10:15:00,124.42,124.89,124.42,124.86,34437.0,116.3302,116.7696,116.3302,116.7416,34437.0
2017-12-04 10:20:00,124.85,125.18,124.78,124.99,62270.0,116.7322,117.0408,116.6668,116.8631,62270.0
2017-12-04 10:25:00,125.0,125.1,124.85,124.94,37326.0,116.8725,116.966,116.7322,116.8164,37326.0
2017-12-04 10:30:00,124.96,124.96,124.79,124.92,47577.0,116.8351,116.8351,116.6761,116.7977,47577.0
2017-12-04 10:35:00,124.96,125.06,124.72,124.89,30072.0,116.8351,116.9286,116.6107,116.7696,30072.0
2017-12-04 10:40:00,124.93,125.16,124.81,124.97,70554.0,116.807,117.0221,116.6948,116.8444,70554.0
2017-12-04 10:45:00,124.97,125.38,124.9,124.91,22310.0,116.8444,117.2278,116.779,116.7883,22310.0
2017-12-04 10:50:00,125.0,125.65,124.78,125.1,31197.0,116.8725,117.4802,116.6668,116.966,31197.0
2017-12-04 10:55:00,125.01,125.64,124.95,125.51,21585.0,116.8818,117.4709,116.8257,117.3493,21585.0
2017-12-04 11:00:00,125.57,125.65,125.21,125.55,9842.0,117.4054,117.4802,117.0688,117.3867,9842.0
2017-12-04 11:05:00,125.56,126.13,125.36,125.88,27646.0,117.3961,117.929,117.2091,117.6953,27646.0
2017-12-04 11:10:00,125.85,126.0,125.58,125.76,14502.0,117.6672,117.8074,117.4148,117.5831,14502.0
2017-12-04 11:15:00,125.78,126.05,125.78,126.01,12526.0,117.6018,117.8542,117.6018,117.8168,12526.0
2017-12-04 11:20:00,126.03,126.03,125.5,125.69,33721.0,117.8355,117.8355,117.34,117.5176,33721.0
2017-12-04 11:25:00,125.66,125.98,125.55,125.87,17176.0,117.4896,117.7888,117.3867,117.6859,17176.0
2017-12-04 11:30:00,125.92,126.04,125.56,125.68,23406.0,117.7327,117.8448,117.3961,117.5083,23406.0
2017-12-04 11:35:00,125.6,125.78,125.37,125.42,29662.0,117.4335,117.6018,117.2184,117.2652,29662.0
2017-12-04 11:40:00,125.46,125.56,125.35,125.56,9197.0,117.3026,117.3961,117.1997,117.3961,9197.0
2017-12-04 11:45:00,125.68,125.88,125.26,125.78,7391.0,117.5083,117.6953,117.1156,117.6018,7391.0
2017-12-04 11:50:00,125.78,126.02,125.67,125.7,5120.0,117.6018,117.8261,117.4989,117.527,5120.0
2017-12-04 11:55:00,125.7,125.78,125.58,125.64,8360.0,117.527,117.6018,117.4148,117.4709,8360.0
2017-12-04 12:00:00,125.59,126.03,125.59,125.75,11132.0,117.4241,117.8355,117.4241,117.5737,11132.0
2017-12-04 12:05:00,125.78,125.94,125.72,125.77,12541.0,117.6018,117.7514,117.5457,117.5924,12541.0
2017-12-04 12:10:00,125.72,125.84,125.67,125.67,5537.0,117.5457,117.6579,117.4989,117.4989,5537.0
2017-12-04 12:15:00,125.76,125.76,125.23,125.37,21780.0,117.5831,117.5831,117.0875,117.2184,21780.0
2017-12-04 12:20:00,125.35,125.4,125.19,125.27,18385.0,117.1997,117.2465,117.0501,117.1249,18385.0
2017-12-04 12:25:00,125.34,125.36,125.22,125.3,33548.0,117.1904,117.2091,117.0782,117.153,33548.0
2017-12-04 12:30:00,125.35,125.46,125.31,125.41,15392.0,117.1997,117.3026,117.1623,117.2558,15392.0
2017-12-04 12:35:00,125.4,125.84,125.4,125.84,6640.0,117.2465,117.6579,117.2465,117.6579,6640.0
2017-12-04 12:40:00,125.82,125.89,125.64,125.72,10525.0,117.6392,117.7046,117.4709,117.5457,10525.0
2017-12-04 12:45:00,125.66,125.92,125.6,125.92,5262.0,117.4896,117.7327,117.4335,117.7327,5262.0
2017-12-04 12:50:00,125.92,126.11,125.7,126.11,20168.0,117.7327,117.9103,117.527,117.9103,20168.0
2017-12-04 12:55:00,126.16,126.3,125.96,126.3,10791.0,117.957,118.0879,117.7701,118.0879,10791.0
2017-12-04 13:00:00,126.33,126.66,126.19,126.66,9062.0,118.116,118.4245,117.9851,118.4245,9062.0
2017-12-04 13:05:00,126.63,126.78,126.52,126.66,6484.0,118.3965,118.5367,118.2936,118.4245,6484.0
2017-12-04 13:10:00,126.65,126.78,126.52,126.68,6757.0,118.4152,118.5367,118.2936,118.4432,6757.0
2017-12-04 13:15:00,126.66,126.71,126.22,126.22,7929.0,118.4245,118.4713,118.0131,118.0131,7929.0
2017-12-04 13:20:00,126.23,126.47,126.23,126.23,3072.0,118.0225,118.2469,118.0225,118.0225,3072.0
2017-12-04 13:25:00,126.36,126.41,126.23,126.33,3270.0,118.144,118.1908,118.0225,118.116,3270.0
2017-12-04 13:30:00,126.28,126.28,126.18,126.26,2510.0,118.0692,118.0692,117.9757,118.0505,2510.0
2017-12-04 13:35:00,126.23,126.43,126.23,126.41,3859.0,118.0225,118.2095,118.0225,118.1908,3859.0
2017-12-04 13:40:00,126.34,126.46,126.32,126.46,1487.0,118.1253,118.2375,118.1066,118.2375,1487.0
2017-12-04 13:45:00,126.41,126.52,126.35,126.43,22913.0,118.1908,118.2936,118.1347,118.2095,22913.0
2017-12-04 13:50:00,126.42,126.42,126.2,126.22,3427.0,118.2001,118.2001,117.9944,118.0131,3427.0
2017-12-04 13:55:00,126.33,126.33,125.95,125.95,4680.0,118.116,118.116,117.7607,117.7607,4680.0
2017-12-04 14:00:00,125.96,126.05,125.88,125.88,3436.0,117.7701,117.8542,117.6953,117.6953,3436.0
2017-12-04 14:05:00,125.91,126.08,125.88,125.95,31626.0,117.7233,117.8822,117.6953,117.7607,31626.0
2017-12-04 14:10:00,125.95,126.0,125.71,125.76,4300.0,117.7607,117.8074,117.5363,117.5831,4300.0
2017-12-04 14:15:00,125.72,125.72,125.51,125.6,12188.0,117.5457,117.5457,117.3493,117.4335,12188.0
2017-12-04 14:20:00,125.65,125.65,125.41,125.47,11873.0,117.4802,117.4802,117.2558,117.3119,11873.0
2017-12-04 14:25:00,125.36,125.69,125.16,125.28,16306.0,117.2091,117.5176,117.0221,117.1343,16306.0
2017-12-04 14:30:00,125.24,125.49,125.21,125.43,8807.0,117.0969,117.3306,117.0688,117.2745,8807.0
2017-12-04 14:35:00,125.45,125.63,125.3,125.48,16091.0,117.2932,117.4615,117.153,117.3213,16091.0
2017-12-04 14:40:00,125.51,125.51,125.17,125.41,7455.0,117.3493,117.3493,117.0314,117.2558,7455.0
2017-12-04 14:45:00,125.4,125.42,125.16,125.32,20901.0,117.2465,117.2652,117.0221,117.1717,20901.0
2017-12-04 14:50:00,125.32,125.32,125.16,125.2,8487.0,117.1717,117.1717,117.0221,117.0595,8487.0
2017-12-04 14:55:00,125.16,125.33,125.06,125.33,40812.0,117.0221,117.181,116.9286,117.181,40812.0
2017-12-04 15:00:00,125.25,125.26,124.97,125.22,32205.0,117.1062,117.1156,116.8444,117.0782,32205.0
2017-12-04 15:05:00,125.22,125.38,125.09,125.38,24284.0,117.0782,117.2278,116.9566,117.2278,24284.0
2017-12-04 15:10:00,125.39,125.52,125.31,125.48,6507.0,117.2371,117.3587,117.1623,117.3213,6507.0
2017-12-04 15:15:00,125.47,125.57,125.41,125.46,14760.0,117.3119,117.4054,117.2558,117.3026,14760.0
2017-12-04 15:20:00,125.5,125.81,125.5,125.68,10472.0,117.34,117.6298,117.34,117.5083,10472.0
2017-12-04 15:25:00,125.74,125.76,125.54,125.54,20703.0,117.5644,117.5831,117.3774,117.3774,20703.0
2017-12-04 15:30:00,125.57,125.6,125.37,125.41,18438.0,117.4054,117.4335,117.2184,117.2558,18438.0
2017-12-04 15:35:00,125.4,125.47,125.36,125.36,32789.0,117.2465,117.3119,117.2091,117.2091,32789.0
2017-12-04 15:40:00,125.33,125.34,125.14,125.2,17854.0,117.181,117.1904,117.0034,117.0595,17854.0
2017-12-04 15:45:00,125.19,125.31,125.16,125.26,21274.0,117.0501,117.1623,117.0221,117.1156,21274.0
2017-12-04 15:50:00,125.27,125.43,125.25,125.42,27332.0,117.1249,117.2745,117.1062,117.2652,27332.0
2017-12-04 15:55:00,125.39,125.51,125.25,125.25,81393.0,117.2371,117.3493,117.1062,117.1062,81393.0
2017-12-05 09:30:00,126.23,126.27,125.19,125.77,26741.0,118.0225,118.0599,117.0501,117.5924,26741.0
2017-12-05 09:35:00,125.83,126.25,125.07,125.08,13923.0,117.6485,118.0412,116.9379,116.9473,13923.0
2017-12-05 09:40:00,125.29,125.29,124.36,124.39,8515.0,117.1436,117.1436,116.2741,116.3021,8515.0
2017-12-05 09:45:00,124.4,124.57,124.19,124.56,10877.0,116.3115,116.4704,116.1151,116.4611,10877.0
2017-12-05 09:50:00,124.82,125.03,124.19,124.29,4700.0,116.7042,116.9005,116.1151,116.2086,4700.0
2017-12-05 09:55:00,124.29,124.61,124.19,124.3,22156.0,116.2086,116.5078,116.1151,116.218,22156.0
2017-12-05 10:00:00,124.44,124.82,124.3,124.78,15945.0,116.3489,116.7042,116.218,116.6668,15945.0
2017-12-05 10:05:00,124.73,124.85,124.29,124.36,47362.0,116.62,116.7322,116.2086,116.2741,47362.0
2017-12-05 10:10:00,124.34,124.49,123.94,124.03,24004.0,116.2554,116.3956,115.8814,115.9655,24004.0
2017-12-05 10:15:00,124.08,124.23,123.41,123.64,17479.0,116.0123,116.1525,115.3859,115.6009,17479.0
2017-12-05 10:20:00,123.68,123.84,123.37,123.79,27817.0,115.6383,115.7879,115.3485,115.7411,27817.0
2017-12-05 10:25:00,123.89,124.06,123.71,123.72,12473.0,115.8346,115.9936,115.6663,115.6757,12473.0
2017-12-05 10:30:00,123.71,123.81,123.59,123.76,3800.0,115.6663,115.7598,115.5541,115.7131,3800.0
2017-12-05 10:35:00,123.76,123.77,123.2,123.2,3343.0,115.7131,115.7224,115.1895,115.1895,3343.0
2017-12-05 10:40:00,123.24,123.29,123.0,123.06,8200.0,115.2269,115.2737,115.0025,115.0586,8200.0
2017-12-05 10:45:00,123.05,123.31,123.02,123.11,17034.0,115.0493,115.2924,115.0212,115.1054,17034.0
2017-12-05 10:50:00,123.07,123.2,122.75,122.75,4290.0,115.068,115.1895,114.7688,114.7688,4290.0
2017-12-05 10:55:00,122.86,123.19,122.77,123.19,7918.0,114.8716,115.1802,114.7875,115.1802,7918.0
2017-12-05 11:00:00,123.19,123.29,123.02,123.17,9166.0,115.1802,115.2737,115.0212,115.1615,9166.0
2017-12-05 11:05:00,123.17,123.62,123.17,123.3,5721.0,115.1615,115.5822,115.1615,115.283,5721.0
2017-12-05 11:10:00,123.3,123.47,123.26,123.44,3297.0,115.283,115.442,115.2456,115.4139,3297.0
2017-12-05 11:15:00,123.39,123.51,123.35,123.5,6936.0,115.3672,115.4794,115.3298,115.47,6936.0
2017-12-05 11:20:00,123.43,123.44,123.0,123.01,2181.0,115.4046,115.4139,115.0025,115.0119,2181.0
2017-12-05 11:25:00,123.15,123.15,122.86,122.98,5825.0,115.1428,115.1428,114.8716,114.9838,5825.0
2017-12-05 11:30:00,122.98,123.05,122.74,122.96,3919.0,114.9838,115.0493,114.7594,114.9651,3919.0
2017-12-05 11:35:00,122.85,123.03,122.81,122.9,5220.0,114.8623,115.0306,114.8249,114.909,5220.0
2017-12-05 11:40:00,122.89,122.96,122.62,122.7,13306.0,114.8997,114.9651,114.6472,114.722,13306.0
2017-12-05 11:45:00,122.7,122.7,122.45,122.62,8865.0,114.722,114.722,114.4883,114.6472,8865.0
2017-12-05 11:50:00,122.61,122.76,122.61,122.71,7508.0,114.6379,114.7781,114.6379,114.7314,7508.0
2017-12-05 11:55:00,122.72,122.76,122.64,122.66,11448.0,114.7407,114.7781,114.6659,114.6846,11448.0
2017-12-05 12:00:00,122.6,122.65,122.0,122.3,9243.0,114.6285,114.6753,114.0675,114.348,9243.0
2017-12-05 12:05:00,122.32,122.32,122.09,122.32,2734.0,114.3667,114.3667,114.1517,114.3667,2734.0
2017-12-05 12:10:00,122.23,122.32,122.12,122.18,2188.0,114.2826,114.3667,114.1797,114.2358,2188.0
2017-12-05 12:15:00,122.13,122.37,122.13,122.31,4267.0,114.1891,114.4135,114.1891,114.3574,4267.0
2017-12-05 12:20:00,122.27,122.27,122.03,122.1,4781.0,114.32,114.32,114.0956,114.161,4781.0
2017-12-05 12:25:00,122.16,122.2,121.96,121.96,15326.0,114.2171,114.2545,114.0301,114.0301,15326.0
2017-12-05 12:30:00,121.93,122.16,121.93,122.09,6816.0,114.0021,114.2171,114.0021,114.1517,6816.0
2017-12-05 12:35:00,122.16,122.18,122.0,122.06,2600.0,114.2171,114.2358,114.0675,114.1236,2600.0
2017-12-05 12:40:00,122.01,122.07,121.87,121.87,2475.0,114.0769,114.133,113.946,113.946,2475.0
2017-12-05 12:45:00,121.9,121.95,121.74,121.74,3784.0,113.974,114.0208,113.8244,113.8244,3784.0
2017-12-05 12:50:00,121.71,121.76,121.6,121.69,4509.0,113.7964,113.8431,113.6935,113.7777,4509.0
2017-12-05 12:55:00,121.7,121.9,121.67,121.88,12134.0,113.787,113.974,113.759,113.9553,12134.0
2017-12-05 13:00:00,121.89,122.19,121.72,122.17,12570.0,113.9647,114.2452,113.8057,114.2265,12570.0
2017-12-05 13:05:00,122.2,122.4,122.17,122.17,4548.0,114.2545,114.4415,114.2265,114.2265,4548.0
2017-12-05 13:10:00,122.16,122.3,121.97,122.29,8704.0,114.2171,114.348,114.0395,114.3387,8704.0
2017-12-05 13:15:00,122.23,122.23,121.98,122.22,6900.0,114.2826,114.2826,114.0488,114.2732,6900.0
2017-12-05 13:20:00,122.3,122.4,122.25,122.28,10980.0,114.348,114.4415,114.3013,114.3293,10980.0
2017-12-05 13:25:00,122.28,122.45,122.27,122.34,4447.0,114.3293,114.4883,114.32,114.3854,4447.0
2017-12-05 13:30:00,122.39,122.54,122.35,122.53,1800.0,114.4322,114.5724,114.3948,114.5631,1800.0
2017-12-05 13:35:00,122.58,122.61,122.48,122.6,4686.0,114.6098,114.6379,114.5163,114.6285,4686.0
2017-12-05 13:40:00,122.66,122.66,122.54,122.64,900.0,114.6846,114.6846,114.5724,114.6659,900.0
2017-12-05 13:45:00,122.64,122.66,122.56,122.65,2679.0,114.6659,114.6846,114.5911,114.6753,2679.0
2017-12-05 13:50:00,122.65,123.1,122.65,122.98,5871.0,114.6753,115.096,114.6753,114.9838,5871.0
2017-12-05 13:55:00,123.01,123.01,122.83,122.83,2100.0,115.0119,115.0119,114.8436,114.8436,2100.0
2017-12-05 14:00:00,122.76,122.98,122.76,122.9,3535.0,114.7781,114.9838,114.7781,114.909,3535.0
2017-12-05 14:05:00,122.98,123.15,122.98,123.08,2290.0,114.9838,115.1428,114.9838,115.0773,2290.0
2017-12-05 14:10:00,123.02,123.02,122.82,122.82,3287.0,115.0212,115.0212,114.8342,114.8342,3287.0
2017-12-05 14:15:00,122.81,122.83,122.69,122.81,2500.0,114.8249,114.8436,114.7127,114.8249,2500.0
2017-12-05 14:20:00,122.84,122.84,122.62,122.63,3811.0,114.8529,114.8529,114.6472,114.6566,3811.0
2017-12-05 14:25:00,122.64,123.04,122.64,123.04,7553.0,114.6659,115.0399,114.6659,115.0399,7553.0
2017-12-05 14:30:00,123.06,123.27,123.04,123.27,3682.0,115.0586,115.255,115.0399,115.255,3682.0
2017-12-05 14:35:00,123.27,123.37,123.23,123.23,4740.0,115.255,115.3485,115.2176,115.2176,4740.0
2017-12-05 14:40:00,123.23,123.42,123.18,123.42,3181.0,115.2176,115.3952,115.1708,115.3952,3181.0
2017-12-05 14:45:00,123.32,123.33,123.08,123.31,12123.0,115.3017,115.3111,115.0773,115.2924,12123.0
2017-12-05 14:50:00,123.24,123.33,123.12,123.12,3475.0,115.2269,115.3111,115.1147,115.1147,3475.0
2017-12-05 14:55:00,123.09,123.33,123.09,123.33,7125.0,115.0867,115.3111,115.0867,115.3111,7125.0
2017-12-05 15:00:00,123.31,123.35,123.18,123.23,12408.0,115.2924,115.3298,115.1708,115.2176,12408.0
2017-12-05 15:05:00,123.24,123.52,123.24,123.4,5867.0,115.2269,115.4887,115.2269,115.3765,5867.0
2017-12-05 15:10:00,123.38,123.43,123.32,123.41,14401.0,115.3578,115.4046,115.3017,115.3859,14401.0
2017-12-05 15:15:00,123.37,123.44,123.26,123.44,7912.0,115.3485,115.4139,115.2456,115.4139,7912.0
2017-12-05 15:20:00,123.4,123.4,123.22,123.22,6238.0,115.3765,115.3765,115.2082,115.2082,6238.0
2017-12-05 15:25:00,123.23,123.24,123.15,123.22,9718.0,115.2176,115.2269,115.1428,115.2082,9718.0
2017-12-05 15:30:00,123.2,123.24,123.17,123.24,8963.0,115.1895,115.2269,115.1615,115.2269,8963.0
2017-12-05 15:35:00,123.24,123.28,122.9,122.91,11186.0,115.2269,115.2643,114.909,114.9184,11186.0
2017-12-05 15:40:00,122.87,122.93,122.79,122.79,9774.0,114.881,114.9371,114.8062,114.8062,9774.0
2017-12-05 15:45:00,122.73,122.79,122.69,122.71,18600.0,114.7501,114.8062,114.7127,114.7314,18600.0
2017-12-05 15:50:00,122.71,122.79,122.68,122.71,16535.0,114.7314,114.8062,114.7033,114.7314,16535.0
2017-12-05 15:55:00,122.69,122.9,122.67,122.73,41753.0,114.7127,114.909,114.694,114.7501,41753.0
2017-12-06 09:30:00,122.25,122.36,121.43,121.47,12587.0,114.3013,114.4041,113.5346,113.572,12587.0
2017-12-06 09:35:00,121.3,122.1,121.04,122.1,15475.0,113.413,114.161,113.17,114.161,15475.0
2017-12-06 09:40:00,121.98,122.77,121.91,122.71,7184.0,114.0488,114.7875,113.9834,114.7314,7184.0
2017-12-06 09:45:00,122.64,122.68,122.02,122.5,13648.0,114.6659,114.7033,114.0862,114.535,13648.0
2017-12-06 09:50:00,122.47,122.64,122.16,122.22,10456.0,114.507,114.6659,114.2171,114.2732,10456.0
2017-12-06 09:55:00,122.2,122.71,122.15,122.22,16459.0,114.2545,114.7314,114.2078,114.2732,16459.0
2017-12-06 10:00:00,122.21,122.71,122.17,122.36,13639.0,114.2639,114.7314,114.2265,114.4041,13639.0
2017-12-06 10:05:00,122.46,122.61,122.16,122.16,23949.0,114.4976,114.6379,114.2171,114.2171,23949.0
2017-12-06 10:10:00,122.21,122.32,122.04,122.04,7395.0,114.2639,114.3667,114.1049,114.1049,7395.0
2017-12-06 10:15:00,122.04,122.21,121.52,121.74,13226.0,114.1049,114.2639,113.6187,113.8244,13226.0
2017-12-06 10:20:00,121.78,122.0,121.65,122.0,7104.0,113.8618,114.0675,113.7403,114.0675,7104.0
2017-12-06 10:25:00,122.0,122.01,121.84,122.0,5195.0,114.0675,114.0769,113.9179,114.0675,5195.0
2017-12-06 10:30:00,122.05,122.41,121.98,122.02,7794.0,114.1143,114.4509,114.0488,114.0862,7794.0
2017-12-06 10:35:00,122.02,122.18,121.94,121.96,9340.0,114.0862,114.2358,114.0114,114.0301,9340.0
2017-12-06 10:40:00,122.01,122.04,121.64,121.68,4811.0,114.0769,114.1049,113.7309,113.7683,4811.0
2017-12-06 10:45:00,121.73,122.16,121.73,122.08,14915.0,113.8151,114.2171,113.8151,114.1423,14915.0
2017-12-06 10:50:00,122.15,122.58,122.1,122.32,18194.0,114.2078,114.6098,114.161,114.3667,18194.0
2017-12-06 10:55:00,122.32,122.65,122.24,122.62,11415.0,114.3667,114.6753,114.2919,114.6472,11415.0
2017-12-06 11:00:00,122.64,122.64,122.4,122.57,16666.0,114.6659,114.6659,114.4415,114.6005,16666.0
2017-12-06 11:05:00,122.41,122.46,122.32,122.46,6477.0,114.4509,114.4976,114.3667,114.4976,6477.0
2017-12-06 11:10:00,122.47,122.67,122.24,122.25,12604.0,114.507,114.694,114.2919,114.3013,12604.0
2017-12-06 11:15:00,122.21,122.45,122.07,122.45,10531.0,114.2639,114.4883,114.133,114.4883,10531.0
2017-12-06 11:20:00,122.31,122.5,122.3,122.38,9042.0,114.3574,114.535,114.348,114.4228,9042.0
2017-12-06 11:25:00,122.44,122.5,122.16,122.32,12516.0,114.4789,114.535,114.2171,114.3667,12516.0
2017-12-06 11:30:00,122.22,122.34,122.12,122.34,20638.0,114.2732,114.3854,114.1797,114.3854,20638.0
2017-12-06 11:35:00,122.31,122.33,122.16,122.16,9772.0,114.3574,114.3761,114.2171,114.2171,9772.0
2017-12-06 11:40:00,122.2,122.23,122.1,122.19,9089.0,114.2545,114.2826,114.161,114.2452,9089.0
2017-12-06 11:45:00,122.18,122.22,121.95,121.95,5057.0,114.2358,114.2732,114.0208,114.0208,5057.0
2017-12-06 11:50:00,121.99,122.25,121.99,122.16,4680.0,114.0582,114.3013,114.0582,114.2171,4680.0
2017-12-06 11:55:00,122.23,122.23,121.95,122.01,3969.0,114.2826,114.2826,114.0208,114.0769,3969.0
2017-12-06 12:00:00,121.85,121.86,121.64,121.86,2103.0,113.9273,113.9366,113.7309,113.9366,2103.0
2017-12-06 12:05:00,121.89,122.01,121.89,122.01,2695.0,113.9647,114.0769,113.9647,114.0769,2695.0
2017-12-06 12:10:00,121.95,121.99,121.61,121.62,3492.0,114.0208,114.0582,113.7029,113.7122,3492.0
2017-12-06 12:15:00,121.55,121.55,121.4,121.4,2900.0,113.6468,113.6468,113.5065,113.5065,2900.0
2017-12-06 12:20:00,121.36,121.66,121.31,121.66,7674.0,113.4691,113.7496,113.4224,113.7496,7674.0
2017-12-06 12:25:00,121.66,121.66,121.5,121.56,2469.0,113.7496,113.7496,113.6,113.6561,2469.0
2017-12-06 12:30:00,121.55,121.76,121.49,121.76,5774.0,113.6468,113.8431,113.5907,113.8431,5774.0
2017-12-06 12:35:00,121.67,121.82,121.65,121.68,2400.0,113.759,113.8992,113.7403,113.7683,2400.0
2017-12-06 12:40:00,121.64,121.83,121.63,121.72,4263.0,113.7309,113.9086,113.7216,113.8057,4263.0
2017-12-06 12:45:00,121.7,121.73,121.49,121.59,4049.0,113.787,113.8151,113.5907,113.6842,4049.0
2017-12-06 12:50:00,121.52,121.78,121.48,121.64,4802.0,113.6187,113.8618,113.5813,113.7309,4802.0
2017-12-06 12:55:00,121.59,121.74,121.5,121.5,4186.0,113.6842,113.8244,113.6,113.6,4186.0
2017-12-06 13:00:00,121.46,121.54,121.34,121.49,2948.0,113.5626,113.6374,113.4504,113.5907,2948.0
2017-12-06 13:05:00,121.45,121.64,121.45,121.47,2899.0,113.5533,113.7309,113.5533,113.572,2899.0
2017-12-06 13:10:00,121.44,121.51,121.21,121.23,5964.0,113.5439,113.6094,113.3289,113.3476,5964.0
2017-12-06 13:15:00,121.21,121.34,121.11,121.29,2788.0,113.3289,113.4504,113.2354,113.4037,2788.0
2017-12-06 13:20:00,121.33,121.33,121.14,121.14,2000.0,113.4411,113.4411,113.2634,113.2634,2000.0
2017-12-06 13:25:00,121.16,121.4,121.05,121.17,6251.0,113.2821,113.5065,113.1793,113.2915,6251.0
2017-12-06 13:30:00,121.21,121.49,121.21,121.44,5953.0,113.3289,113.5907,113.3289,113.5439,5953.0
2017-12-06 13:35:00,121.55,121.66,121.43,121.5,7691.0,113.6468,113.7496,113.5346,113.6,7691.0
2017-12-06 13:40:00,121.5,121.74,121.49,121.68,4514.0,113.6,113.8244,113.5907,113.7683,4514.0
2017-12-06 13:45:00,121.66,121.83,121.66,121.75,8901.0,113.7496,113.9086,113.7496,113.8338,8901.0
2017-12-06 13:50:00,121.7,121.7,121.64,121.64,943.0,113.787,113.787,113.7309,113.7309,943.0
2017-12-06 13:55:00,121.7,121.76,121.56,121.6,8590.0,113.787,113.8431,113.6561,113.6935,8590.0
2017-12-06 14:00:00,121.58,121.73,121.52,121.52,3498.0,113.6748,113.8151,113.6187,113.6187,3498.0
2017-12-06 14:05:00,121.54,121.54,121.39,121.39,11024.0,113.6374,113.6374,113.4972,113.4972,11024.0
2017-12-06 14:10:00,121.42,121.42,121.22,121.26,3019.0,113.5252,113.5252,113.3382,113.3756,3019.0
2017-12-06 14:15:00,121.22,121.32,121.16,121.19,6601.0,113.3382,113.4317,113.2821,113.3102,6601.0
2017-12-06 14:20:00,121.25,121.79,121.25,121.48,8457.0,113.3663,113.8712,113.3663,113.5813,8457.0
2017-12-06 14:25:00,121.47,121.66,121.4,121.59,5528.0,113.572,113.7496,113.5065,113.6842,5528.0
2017-12-06 14:30:00,121.58,121.58,121.41,121.46,5202.0,113.6748,113.6748,113.5159,113.5626,5202.0
2017-12-06 14:35:00,121.42,121.92,121.42,121.75,8148.0,113.5252,113.9927,113.5252,113.8338,8148.0
2017-12-06 14:40:00,121.73,121.73,121.55,121.62,7681.0,113.8151,113.8151,113.6468,113.7122,7681.0
2017-12-06 14:45:00,121.62,121.81,121.58,121.58,4300.0,113.7122,113.8899,113.6748,113.6748,4300.0
2017-12-06 14:50:00,121.59,121.91,121.54,121.81,11158.0,113.6842,113.9834,113.6374,113.8899,11158.0
2017-12-06 14:55:00,121.79,121.85,121.68,121.75,8510.0,113.8712,113.9273,113.7683,113.8338,8510.0
2017-12-06 15:00:00,121.68,121.72,121.53,121.65,14521.0,113.7683,113.8057,113.6281,113.7403,14521.0
2017-12-06 15:05:00,121.7,121.7,121.55,121.56,7417.0,113.787,113.787,113.6468,113.6561,7417.0
2017-12-06 15:10:00,121.56,121.58,121.3,121.34,6556.0,113.6561,113.6748,113.413,113.4504,6556.0
2017-12-06 15:15:00,121.32,121.48,121.24,121.48,13284.0,113.4317,113.5813,113.3569,113.5813,13284.0
2017-12-06 15:20:00,121.48,121.48,121.36,121.39,8494.0,113.5813,113.5813,113.4691,113.4972,8494.0
2017-12-06 15:25:00,121.39,121.46,121.35,121.38,10067.0,113.4972,113.5626,113.4598,113.4878,10067.0
2017-12-06 15:30:00,121.37,121.48,121.37,121.37,7412.0,113.4785,113.5813,113.4785,113.4785,7412.0
2017-12-06 15:35:00,121.35,121.42,121.13,121.38,18947.0,113.4598,113.5252,113.2541,113.4878,18947.0
2017-12-06 15:40:00,121.38,121.45,121.34,121.34,20926.0,113.4878,113.5533,113.4504,113.4504,20926.0
2017-12-06 15:45:00,121.35,121.45,121.25,121.25,24740.0,113.4598,113.5533,113.3663,113.3663,24740.0
2017-12-06 15:50:00,121.23,121.23,121.07,121.09,25085.0,113.3476,113.3476,113.198,113.2167,25085.0
2017-12-06 15:55:00,121.12,121.2,121.08,121.13,78877.0,113.2447,113.3195,113.2073,113.2541,78877.0
2017-12-07 09:30:00,121.29,121.75,120.76,120.76,6627.0,113.4037,113.8338,112.9082,112.9082,6627.0
2017-12-07 09:35:00,121.03,121.61,121.02,121.55,4528.0,113.1606,113.7029,113.1513,113.6468,4528.0
2017-12-07 09:40:00,121.55,121.62,121.27,121.27,14600.0,113.6468,113.7122,113.385,113.385,14600.0
2017-12-07 09:45:00,121.41,121.41,120.92,120.96,8632.0,113.5159,113.5159,113.0578,113.0952,8632.0
2017-12-07 09:50:00,120.96,120.96,120.58,120.87,6159.0,113.0952,113.0952,112.7399,113.011,6159.0
2017-12-07 09:55:00,120.86,121.23,120.67,121.2,15918.0,113.0017,113.3476,112.824,113.3195,15918.0
2017-12-07 10:00:00,121.23,121.25,121.06,121.11,7314.0,113.3476,113.3663,113.1886,113.2354,7314.0
2017-12-07 10:05:00,121.1,121.72,121.1,121.63,16810.0,113.226,113.8057,113.226,113.7216,16810.0
2017-12-07 10:10:00,121.52,121.74,121.33,121.33,5662.0,113.6187,113.8244,113.4411,113.4411,5662.0
2017-12-07 10:15:00,121.29,121.46,121.29,121.38,3415.0,113.4037,113.5626,113.4037,113.4878,3415.0
2017-12-07 10:20:00,121.33,121.52,121.3,121.47,11343.0,113.4411,113.6187,113.413,113.572,11343.0
2017-12-07 10:25:00,121.5,121.86,121.49,121.83,16107.0,113.6,113.9366,113.5907,113.9086,16107.0
2017-12-07 10:30:00,121.86,122.0,121.7,121.85,13552.0,113.9366,114.0675,113.787,113.9273,13552.0
2017-12-07 10:35:00,121.95,122.06,121.88,121.88,10190.0,114.0208,114.1236,113.9553,113.9553,10190.0
2017-12-07 10:40:00,121.83,122.02,121.82,122.02,3065.0,113.9086,114.0862,113.8992,114.0862,3065.0
2017-12-07 10:45:00,121.97,121.98,121.65,121.65,4730.0,114.0395,114.0488,113.7403,113.7403,4730.0
2017-12-07 10:50:00,121.74,121.75,121.58,121.62,9512.0,113.8244,113.8338,113.6748,113.7122,9512.0
2017-12-07 10:55:00,121.69,121.81,121.64,121.74,3803.0,113.7777,113.8899,113.7309,113.8244,3803.0
2017-12-07 11:00:00,121.82,121.84,121.75,121.75,500.0,113.8992,113.9179,113.8338,113.8338,500.0
2017-12-07 11:05:00,121.83,121.89,121.65,121.68,8812.0,113.9086,113.9647,113.7403,113.7683,8812.0
2017-12-07 11:10:00,121.61,121.69,121.61,121.63,1400.0,113.7029,113.7777,113.7029,113.7216,1400.0
2017-12-07 11:15:00,121.66,121.73,121.62,121.73,1480.0,113.7496,113.8151,113.7122,113.8151,1480.0
2017-12-07 11:20:00,121.76,121.84,121.57,121.66,2781.0,113.8431,113.9179,113.6655,113.7496,2781.0
2017-12-07 11:25:00,121.65,121.74,121.62,121.62,4015.0,113.7403,113.8244,113.7122,113.7122,4015.0
2017-12-07 11:30:00,121.61,122.17,121.61,122.03,5156.0,113.7029,114.2265,113.7029,114.0956,5156.0
2017-12-07 11:35:00,122.01,122.07,121.74,121.74,5042.0,114.0769,114.133,113.8244,113.8244,5042.0
2017-12-07 11:40:00,121.82,121.88,121.76,121.88,2996.0,113.8992,113.9553,113.8431,113.9553,2996.0
2017-12-07 11:45:00,121.81,121.93,121.68,121.68,17701.0,113.8899,114.0021,113.7683,113.7683,17701.0
2017-12-07 11:50:00,121.76,121.9,121.75,121.88,1485.0,113.8431,113.974,113.8338,113.9553,1485.0
2017-12-07 11:55:00,121.79,121.94,121.75,121.89,3675.0,113.8712,114.0114,113.8338,113.9647,3675.0
2017-12-07 12:00:00,121.95,121.95,121.76,121.76,1000.0,114.0208,114.0208,113.8431,113.8431,1000.0
2017-12-07 12:05:00,121.85,121.95,121.8,121.84,3160.0,113.9273,114.0208,113.8805,113.9179,3160.0
2017-12-07 12:10:00,121.93,122.27,121.93,122.19,2871.0,114.0021,114.32,114.0021,114.2452,2871.0
2017-12-07 12:15:00,122.2,122.33,122.2,122.33,1181.0,114.2545,114.3761,114.2545,114.3761,1181.0
2017-12-07 12:20:00,122.38,122.4,122.15,122.15,2600.0,114.4228,114.4415,114.2078,114.2078,2600.0
2017-12-07 12:25:00,122.2,122.23,121.95,122.16,2500.0,114.2545,114.2826,114.0208,114.2171,2500.0
2017-12-07 12:30:00,121.96,122.04,121.94,121.94,600.0,114.0301,114.1049,114.0114,114.0114,600.0
2017-12-07 12:35:00,121.99,122.13,121.95,122.13,2567.0,114.0582,114.1891,114.0208,114.1891,2567.0
2017-12-07 12:40:00,122.01,122.11,122.01,122.07,500.0,114.0769,114.1704,114.0769,114.133,500.0
2017-12-07 12:45:00,121.96,122.24,121.95,122.24,2501.0,114.0301,114.2919,114.0208,114.2919,2501.0
2017-12-07 12:50:00,122.22,122.3,122.21,122.21,1900.0,114.2732,114.348,114.2639,114.2639,1900.0
2017-12-07 12:55:00,122.25,122.38,122.24,122.31,3109.0,114.3013,114.4228,114.2919,114.3574,3109.0
2017-12-07 13:00:00,122.31,122.59,122.2,122.2,2782.0,114.3574,114.6192,114.2545,114.2545,2782.0
2017-12-07 13:05:00,122.29,122.48,122.27,122.31,4600.0,114.3387,114.5163,114.32,114.3574,4600.0
2017-12-07 13:10:00,122.34,122.42,122.33,122.41,577.0,114.3854,114.4602,114.3761,114.4509,577.0
2017-12-07 13:15:00,122.43,122.61,122.37,122.58,4422.0,114.4696,114.6379,114.4135,114.6098,4422.0
2017-12-07 13:20:00,122.59,122.7,122.46,122.57,12287.0,114.6192,114.722,114.4976,114.6005,12287.0
2017-12-07 13:25:00,122.55,122.65,122.4,122.42,20697.0,114.5818,114.6753,114.4415,114.4602,20697.0
2017-12-07 13:30:00,122.42,122.55,122.42,122.48,5442.0,114.4602,114.5818,114.4602,114.5163,5442.0
2017-12-07 13:35:00,122.49,122.75,122.49,122.7,8065.0,114.5257,114.7688,114.5257,114.722,8065.0
2017-12-07 13:40:00,122.78,122.88,122.77,122.85,3591.0,114.7968,114.8903,114.7875,114.8623,3591.0
2017-12-07 13:45:00,122.9,122.99,122.84,122.87,2631.0,114.909,114.9932,114.8529,114.881,2631.0
2017-12-07 13:50:00,122.88,122.91,122.82,122.91,3900.0,114.8903,114.9184,114.8342,114.9184,3900.0
2017-12-07 13:55:00,122.97,122.97,122.92,122.92,2139.0,114.9745,114.9745,114.9277,114.9277,2139.0
2017-12-07 14:00:00,122.9,124.24,122.9,124.17,22450.0,114.909,116.1619,114.909,116.0964,22450.0
2017-12-07 14:05:00,124.18,125.67,124.01,125.48,106410.0,116.1058,117.4989,115.9468,117.3213,106410.0
2017-12-07 14:10:00,125.48,125.78,124.37,124.52,94463.0,117.3213,117.6018,116.2834,116.4237,94463.0
2017-12-07 14:15:00,124.62,125.5,124.44,125.01,67276.0,116.5172,117.34,116.3489,116.8818,67276.0
2017-12-07 14:20:00,125.02,125.02,124.49,124.49,34247.0,116.8912,116.8912,116.3956,116.3956,34247.0
2017-12-07 14:25:00,124.5,124.52,124.06,124.15,23718.0,116.405,116.4237,115.9936,116.0777,23718.0
2017-12-07 14:30:00,124.24,125.11,124.2,124.76,32544.0,116.1619,116.9753,116.1245,116.6481,32544.0
2017-12-07 14:35:00,124.79,124.92,124.73,124.75,21553.0,116.6761,116.7977,116.62,116.6387,21553.0
2017-12-07 14:40:00,124.73,125.06,124.49,124.82,20199.0,116.62,116.9286,116.3956,116.7042,20199.0
2017-12-07 14:45:00,124.84,125.14,124.76,125.14,18435.0,116.7229,117.0034,116.6481,117.0034,18435.0
2017-12-07 14:50:00,125.13,125.38,125.09,125.38,16236.0,116.994,117.2278,116.9566,117.2278,16236.0
2017-12-07 14:55:00,125.39,125.67,125.35,125.67,27403.0,117.2371,117.4989,117.1997,117.4989,27403.0
2017-12-07 15:00:00,125.61,125.8,125.32,125.46,12830.0,117.4428,117.6205,117.1717,117.3026,12830.0
2017-12-07 15:05:00,125.34,125.5,125.28,125.37,11833.0,117.1904,117.34,117.1343,117.2184,11833.0
2017-12-07 15:10:00,125.37,125.44,125.02,125.38,36444.0,117.2184,117.2839,116.8912,117.2278,36444.0
2017-12-07 15:15:00,125.37,125.4,125.0,125.04,19008.0,117.2184,117.2465,116.8725,116.9099,19008.0
2017-12-07 15:20:00,125.04,125.1,124.73,124.73,23742.0,116.9099,116.966,116.62,116.62,23742.0
2017-12-07 15:25:00,124.7,125.04,124.61,124.97,12678.0,116.592,116.9099,116.5078,116.8444,12678.0
2017-12-07 15:30:00,124.92,125.02,124.82,124.92,21842.0,116.7977,116.8912,116.7042,116.7977,21842.0
2017-12-07 15:35:00,124.9,125.23,124.9,125.09,27595.0,116.779,117.0875,116.779,116.9566,27595.0
2017-12-07 15:40:00,125.1,125.12,124.85,124.89,24636.0,116.966,116.9847,116.7322,116.7696,24636.0
2017-12-07 15:45:00,124.84,124.94,124.52,124.52,35635.0,116.7229,116.8164,116.4237,116.4237,35635.0
2017-12-07 15:50:00,124.52,124.73,124.37,124.68,65569.0,116.4237,116.62,116.2834,116.5733,65569.0
2017-12-07 15:55:00,124.67,124.95,124.65,124.88,96693.0,116.5639,116.8257,116.5452,116.7603,96693.0
2017-12-08 09:30:00,125.54,125.54,125.26,125.44,10234.0,117.3774,117.3774,117.1156,117.2839,10234.0
2017-12-08 09:35:00,125.27,125.76,125.05,125.56,7364.0,117.1249,117.5831,116.9192,117.3961,7364.0
2017-12-08 09:40:00,125.56,125.64,125.34,125.54,18901.0,117.3961,117.4709,117.1904,117.3774,18901.0
2017-12-08 09:45:00,125.54,125.61,125.43,125.54,9000.0,117.3774,117.4428,117.2745,117.3774,9000.0
2017-12-08 09:50:00,125.61,125.65,125.26,125.48,8174.0,117.4428,117.4802,117.1156,117.3213,8174.0
2017-12-08 09:55:00,125.59,125.86,125.48,125.65,7220.0,117.4241,117.6766,117.3213,117.4802,7220.0
2017-12-08 10:00:00,125.6,126.78,125.6,126.78,28085.0,117.4335,118.5367,117.4335,118.5367,28085.0
2017-12-08 10:05:00,126.78,127.61,126.5,126.8,36571.0,118.5367,119.3128,118.2749,118.5554,36571.0
2017-12-08 10:10:00,126.8,127.62,126.65,127.54,36043.0,118.5554,119.3221,118.4152,119.2473,36043.0
2017-12-08 10:15:00,127.5,127.5,126.41,126.68,41034.0,119.2099,119.2099,118.1908,118.4432,41034.0
2017-12-08 10:20:00,126.71,126.89,126.08,126.08,13975.0,118.4713,118.6396,117.8822,117.8822,13975.0
2017-12-08 10:25:00,126.17,126.67,125.88,126.45,21294.0,117.9664,118.4339,117.6953,118.2282,21294.0
2017-12-08 10:30:00,126.43,126.43,125.7,125.8,4586.0,118.2095,118.2095,117.527,117.6205,4586.0
2017-12-08 10:35:00,125.8,125.95,125.57,125.88,7530.0,117.6205,117.7607,117.4054,117.6953,7530.0
2017-12-08 10:40:00,125.85,126.2,125.78,125.98,12385.0,117.6672,117.9944,117.6018,117.7888,12385.0
2017-12-08 10:45:00,126.06,126.75,125.86,126.73,13807.0,117.8635,118.5087,117.6766,118.49,13807.0
2017-12-08 10:50:00,126.52,126.53,125.98,126.11,6958.0,118.2936,118.303,117.7888,117.9103,6958.0
2017-12-08 10:55:00,126.08,126.36,125.95,126.27,4354.0,117.8822,118.144,117.7607,118.0599,4354.0
2017-12-08 11:00:00,126.35,126.39,126.18,126.27,11409.0,118.1347,118.1721,117.9757,118.0599,11409.0
2017-12-08 11:05:00,126.2,126.57,126.14,126.49,8046.0,117.9944,118.3404,117.9383,118.2656,8046.0
2017-12-08 11:10:00,126.4,126.45,126.08,126.08,4957.0,118.1814,118.2282,117.8822,117.8822,4957.0
2017-12-08 11:15:00,126.03,126.09,125.83,125.86,6642.0,117.8355,117.8916,117.6485,117.6766,6642.0
2017-12-08 11:20:00,125.86,126.46,125.8,126.15,8248.0,117.6766,118.2375,117.6205,117.9477,8248.0
2017-12-08 11:25:00,126.11,126.5,126.07,126.28,5564.0,117.9103,118.2749,117.8729,118.0692,5564.0
2017-12-08 11:30:00,126.3,126.5,126.15,126.39,6126.0,118.0879,118.2749,117.9477,118.1721,6126.0
2017-12-08 11:35:00,126.35,126.5,126.3,126.5,4300.0,118.1347,118.2749,118.0879,118.2749,4300.0
2017-12-08 11:40:00,126.45,126.5,126.33,126.4,13143.0,118.2282,118.2749,118.116,118.1814,13143.0
2017-12-08 11:45:00,126.38,126.45,126.25,126.45,6788.0,118.1627,118.2282,118.0412,118.2282,6788.0
2017-12-08 11:50:00,126.45,126.45,126.15,126.24,9083.0,118.2282,118.2282,117.9477,118.0318,9083.0
2017-12-08 11:55:00,126.29,126.3,126.11,126.16,13433.0,118.0786,118.0879,117.9103,117.957,13433.0
2017-12-08 12:00:00,126.19,126.36,126.19,126.27,9894.0,117.9851,118.144,117.9851,118.0599,9894.0
2017-12-08 12:05:00,126.2,126.39,126.15,126.39,5715.0,117.9944,118.1721,117.9477,118.1721,5715.0
2017-12-08 12:10:00,126.39,126.42,126.18,126.36,5618.0,118.1721,118.2001,117.9757,118.144,5618.0
2017-12-08 12:15:00,126.42,126.49,126.18,126.18,11891.0,118.2001,118.2656,117.9757,117.9757,11891.0
2017-12-08 12:20:00,126.25,126.38,126.11,126.36,13092.0,118.0412,118.1627,117.9103,118.144,13092.0
2017-12-08 12:25:00,126.35,126.62,126.25,126.62,6311.0,118.1347,118.3871,118.0412,118.3871,6311.0
2017-12-08 12:30:00,126.67,126.73,126.59,126.59,9700.0,118.4339,118.49,118.3591,118.3591,9700.0
2017-12-08 12:35:00,126.64,126.76,126.49,126.62,23866.0,118.4058,118.518,118.2656,118.3871,23866.0
2017-12-08 12:40:00,126.56,126.61,126.23,126.25,5800.0,118.331,118.3778,118.0225,118.0412,5800.0
2017-12-08 12:45:00,126.26,126.53,126.26,126.53,10033.0,118.0505,118.303,118.0505,118.303,10033.0
2017-12-08 12:50:00,126.58,126.66,126.24,126.66,7463.0,118.3497,118.4245,118.0318,118.4245,7463.0
2017-12-08 12:55:00,126.55,126.66,126.18,126.39,6971.0,118.3217,118.4245,117.9757,118.1721,6971.0
2017-12-08 13:00:00,126.49,126.58,126.39,126.43,6168.0,118.2656,118.3497,118.1721,118.2095,6168.0
2017-12-08 13:05:00,126.47,126.53,126.39,126.52,9591.0,118.2469,118.303,118.1721,118.2936,9591.0
2017-12-08 13:10:00,126.46,126.52,126.03,126.2,19542.0,118.2375,118.2936,117.8355,117.9944,19542.0
2017-12-08 13:15:00,126.17,126.17,125.98,125.98,3786.0,117.9664,117.9664,117.7888,117.7888,3786.0
2017-12-08 13:20:00,125.98,126.15,125.95,125.99,6536.0,117.7888,117.9477,117.7607,117.7981,6536.0
2017-12-08 13:25:00,126.14,126.14,125.84,125.95,11741.0,117.9383,117.9383,117.6579,117.7607,11741.0
2017-12-08 13:30:00,125.98,126.25,125.97,126.24,17978.0,117.7888,118.0412,117.7794,118.0318,17978.0
2017-12-08 13:35:00,126.16,126.25,126.11,126.15,3168.0,117.957,118.0412,117.9103,117.9477,3168.0
2017-12-08 13:40:00,126.18,126.25,126.18,126.2,4200.0,117.9757,118.0412,117.9757,117.9944,4200.0
2017-12-08 13:45:00,126.15,126.22,126.08,126.13,5861.0,117.9477,118.0131,117.8822,117.929,5861.0
2017-12-08 13:50:00,126.1,126.25,126.1,126.18,4266.0,117.9009,118.0412,117.9009,117.9757,4266.0
2017-12-08 13:55:00,126.2,126.23,125.94,125.96,6600.0,117.9944,118.0225,117.7514,117.7701,6600.0
2017-12-08 14:00:00,125.92,126.12,125.9,126.12,10337.0,117.7327,117.9196,117.714,117.9196,10337.0
2017-12-08 14:05:00,126.21,126.21,126.0,126.11,3186.0,118.0038,118.0038,117.8074,117.9103,3186.0
2017-12-08 14:10:00,126.11,126.11,126.02,126.06,4019.0,117.9103,117.9103,117.8261,117.8635,4019.0
2017-12-08 14:15:00,126.02,126.12,125.86,125.91,8638.0,117.8261,117.9196,117.6766,117.7233,8638.0
2017-12-08 14:20:00,125.87,125.99,125.86,125.98,5599.0,117.6859,117.7981,117.6766,117.7888,5599.0
2017-12-08 14:25:00,126.0,126.01,125.94,125.94,5932.0,117.8074,117.8168,117.7514,117.7514,5932.0
2017-12-08 14:30:00,125.93,125.94,125.69,125.75,3632.0,117.742,117.7514,117.5176,117.5737,3632.0
2017-12-08 14:35:00,125.74,125.83,125.71,125.76,5181.0,117.5644,117.6485,117.5363,117.5831,5181.0
2017-12-08 14:40:00,125.74,125.84,125.68,125.84,6353.0,117.5644,117.6579,117.5083,117.6579,6353.0
2017-12-08 14:45:00,125.85,125.85,125.67,125.7,4203.0,117.6672,117.6672,117.4989,117.527,4203.0
2017-12-08 14:50:00,125.7,126.07,125.67,126.0,4346.0,117.527,117.8729,117.4989,117.8074,4346.0
2017-12-08 14:55:00,125.95,125.95,125.68,125.91,11169.0,117.7607,117.7607,117.5083,117.7233,11169.0
2017-12-08 15:00:00,125.85,126.14,125.84,125.97,7986.0,117.6672,117.9383,117.6579,117.7794,7986.0
2017-12-08 15:05:00,125.94,125.98,125.79,125.98,4790.0,117.7514,117.7888,117.6111,117.7888,4790.0
2017-12-08 15:10:00,125.95,125.95,125.8,125.8,12774.0,117.7607,117.7607,117.6205,117.6205,12774.0
2017-12-08 15:15:00,125.88,125.88,125.66,125.79,9110.0,117.6953,117.6953,117.4896,117.6111,9110.0
2017-12-08 15:20:00,125.76,125.86,125.66,125.82,13007.0,117.5831,117.6766,117.4896,117.6392,13007.0
2017-12-08 15:25:00,125.82,125.94,125.79,125.94,4824.0,117.6392,117.7514,117.6111,117.7514,4824.0
2017-12-08 15:30:00,125.99,125.99,125.78,125.8,20501.0,117.7981,117.7981,117.6018,117.6205,20501.0
2017-12-08 15:35:00,125.79,125.8,125.56,125.6,11936.0,117.6111,117.6205,117.3961,117.4335,11936.0
2017-12-08 15:40:00,125.6,125.67,125.56,125.64,13849.0,117.4335,117.4989,117.3961,117.4709,13849.0
2017-12-08 15:45:00,125.64,125.73,125.57,125.61,37213.0,117.4709,117.555,117.4054,117.4428,37213.0
2017-12-08 15:50:00,125.62,125.72,125.53,125.61,30624.0,117.4522,117.5457,117.368,117.4428,30624.0
2017-12-08 15:55:00,125.59,125.91,125.51,125.87,77427.0,117.4241,117.7233,117.3493,117.6859,77427.0
2017-12-11 09:30:00,125.01,125.62,124.54,124.54,18654.0,116.8818,117.4522,116.4424,116.4424,18654.0
2017-12-11 09:35:00,124.67,124.88,124.58,124.62,5354.0,116.5639,116.7603,116.4798,116.5172,5354.0
2017-12-11 09:40:00,124.62,125.17,124.49,124.57,8104.0,116.5172,117.0314,116.3956,116.4704,8104.0
2017-12-11 09:45:00,124.8,124.92,124.33,124.33,4367.0,116.6855,116.7977,116.246,116.246,4367.0
2017-12-11 09:50:00,124.47,124.74,124.4,124.53,15108.0,116.3769,116.6294,116.3115,116.433,15108.0
2017-12-11 09:55:00,124.56,124.63,124.12,124.13,8578.0,116.4611,116.5265,116.0497,116.059,8578.0
2017-12-11 10:00:00,124.21,124.58,124.2,124.58,7379.0,116.1338,116.4798,116.1245,116.4798,7379.0
2017-12-11 10:05:00,124.59,124.6,124.36,124.47,12828.0,116.4891,116.4985,116.2741,116.3769,12828.0
2017-12-11 10:10:00,124.5,124.84,124.49,124.84,6240.0,116.405,116.7229,116.3956,116.7229,6240.0
2017-12-11 10:15:00,124.8,124.8,124.49,124.64,15562.0,116.6855,116.6855,116.3956,116.5359,15562.0
2017-12-11 10:20:00,124.68,124.68,124.45,124.46,3397.0,116.5733,116.5733,116.3582,116.3676,3397.0
2017-12-11 10:25:00,124.53,124.92,124.48,124.72,8217.0,116.433,116.7977,116.3863,116.6107,8217.0
2017-12-11 10:30:00,124.84,125.02,124.84,124.9,3744.0,116.7229,116.8912,116.7229,116.779,3744.0
2017-12-11 10:35:00,124.89,124.91,124.72,124.89,3391.0,116.7696,116.7883,116.6107,116.7696,3391.0
2017-12-11 10:40:00,124.86,125.04,124.82,125.04,5683.0,116.7416,116.9099,116.7042,116.9099,5683.0
2017-12-11 10:45:00,125.04,125.2,124.87,124.88,3613.0,116.9099,117.0595,116.7509,116.7603,3613.0
2017-12-11 10:50:00,124.87,125.14,124.81,125.14,6087.0,116.7509,117.0034,116.6948,117.0034,6087.0
2017-12-11 10:55:00,125.04,125.04,124.81,124.9,5401.0,116.9099,116.9099,116.6948,116.779,5401.0
2017-12-11 11:00:00,124.81,124.9,124.79,124.86,2164.0,116.6948,116.779,116.6761,116.7416,2164.0
2017-12-11 11:05:00,124.85,124.87,124.3,124.33,9953.0,116.7322,116.7509,116.218,116.246,9953.0
2017-12-11 11:10:00,124.36,124.36,123.91,124.14,10915.0,116.2741,116.2741,115.8533,116.0684,10915.0
2017-12-11 11:15:00,124.17,124.24,124.03,124.14,5611.0,116.0964,116.1619,115.9655,116.0684,5611.0
2017-12-11 11:20:00,124.17,124.17,123.35,123.38,11579.0,116.0964,116.0964,115.3298,115.3578,11579.0
2017-12-11 11:25:00,123.38,123.81,123.38,123.78,8733.0,115.3578,115.7598,115.3578,115.7318,8733.0
2017-12-11 11:30:00,123.78,124.06,123.66,123.93,20554.0,115.7318,115.9936,115.6196,115.872,20554.0
2017-12-11 11:35:00,123.82,124.09,123.81,123.83,5420.0,115.7692,116.0216,115.7598,115.7785,5420.0
2017-12-11 11:40:00,123.86,123.88,123.46,123.46,7715.0,115.8066,115.8253,115.4326,115.4326,7715.0
2017-12-11 11:45:00,123.44,123.62,123.32,123.36,5544.0,115.4139,115.5822,115.3017,115.3391,5544.0
2017-12-11 11:50:00,123.4,123.79,123.34,123.7,7348.0,115.3765,115.7411,115.3204,115.657,7348.0
2017-12-11 11:55:00,123.7,123.8,123.69,123.8,4000.0,115.657,115.7505,115.6476,115.7505,4000.0
2017-12-11 12:00:00,123.8,124.02,123.8,124.0,4876.0,115.7505,115.9562,115.7505,115.9375,4876.0
2017-12-11 12:05:00,123.97,123.99,123.73,123.83,5106.0,115.9094,115.9281,115.685,115.7785,5106.0
2017-12-11 12:10:00,123.78,123.88,123.77,123.87,1016.0,115.7318,115.8253,115.7224,115.8159,1016.0
2017-12-11 12:15:00,123.86,124.08,123.86,123.95,3134.0,115.8066,116.0123,115.8066,115.8907,3134.0
2017-12-11 12:20:00,124.0,124.01,123.9,123.93,1420.0,115.9375,115.9468,115.844,115.872,1420.0
2017-12-11 12:25:00,123.92,123.98,123.78,123.87,4642.0,115.8627,115.9188,115.7318,115.8159,4642.0
2017-12-11 12:30:00,123.93,124.18,123.84,123.91,3408.0,115.872,116.1058,115.7879,115.8533,3408.0
2017-12-11 12:35:00,123.98,124.0,123.92,123.92,991.0,115.9188,115.9375,115.8627,115.8627,991.0
2017-12-11 12:40:00,123.88,123.88,123.83,123.86,1989.0,115.8253,115.8253,115.7785,115.8066,1989.0
2017-12-11 12:45:00,123.83,123.89,123.77,123.77,3207.0,115.7785,115.8346,115.7224,115.7224,3207.0
2017-12-11 12:50:00,123.75,123.77,123.64,123.64,1995.0,115.7037,115.7224,115.6009,115.6009,1995.0
2017-12-11 12:55:00,123.64,123.85,123.63,123.79,2325.0,115.6009,115.7972,115.5915,115.7411,2325.0
2017-12-11 13:00:00,123.74,123.74,123.52,123.55,3216.0,115.6944,115.6944,115.4887,115.5167,3216.0
2017-12-11 13:05:00,123.56,123.56,123.3,123.3,4772.0,115.5261,115.5261,115.283,115.283,4772.0
2017-12-11 13:10:00,123.34,123.36,123.19,123.19,3742.0,115.3204,115.3391,115.1802,115.1802,3742.0
2017-12-11 13:15:00,123.18,123.21,123.11,123.13,1680.0,115.1708,115.1989,115.1054,115.1241,1680.0
2017-12-11 13:20:00,123.11,123.14,123.03,123.1,6201.0,115.1054,115.1334,115.0306,115.096,6201.0
2017-12-11 13:25:00,123.06,123.1,122.98,123.0,4201.0,115.0586,115.096,114.9838,115.0025,4201.0
2017-12-11 13:30:00,122.98,123.12,122.93,123.1,4016.0,114.9838,115.1147,114.9371,115.096,4016.0
2017-12-11 13:35:00,123.12,123.39,123.06,123.38,4950.0,115.1147,115.3672,115.0586,115.3578,4950.0
2017-12-11 13:40:00,123.45,123.53,123.38,123.43,6349.0,115.4233,115.498,115.3578,115.4046,6349.0
2017-12-11 13:45:00,123.53,123.53,123.38,123.38,3671.0,115.498,115.498,115.3578,115.3578,3671.0
2017-12-11 13:50:00,123.42,123.44,123.3,123.32,3514.0,115.3952,115.4139,115.283,115.3017,3514.0
2017-12-11 13:55:00,123.3,123.35,123.15,123.21,3027.0,115.283,115.3298,115.1428,115.1989,3027.0
2017-12-11 14:00:00,123.15,123.36,123.15,123.31,11570.0,115.1428,115.3391,115.1428,115.2924,11570.0
2017-12-11 14:05:00,123.27,123.27,123.18,123.18,1800.0,115.255,115.255,115.1708,115.1708,1800.0
2017-12-11 14:10:00,123.19,123.25,123.06,123.12,6510.0,115.1802,115.2363,115.0586,115.1147,6510.0
2017-12-11 14:15:00,123.08,123.19,123.05,123.17,3282.0,115.0773,115.1802,115.0493,115.1615,3282.0
2017-12-11 14:20:00,123.18,123.26,123.18,123.25,1750.0,115.1708,115.2456,115.1708,115.2363,1750.0
2017-12-11 14:25:00,123.18,123.18,123.01,123.08,4896.0,115.1708,115.1708,115.0119,115.0773,4896.0
2017-12-11 14:30:00,123.08,123.09,122.95,122.95,6706.0,115.0773,115.0867,114.9558,114.9558,6706.0
2017-12-11 14:35:00,122.95,122.95,122.84,122.88,4100.0,114.9558,114.9558,114.8529,114.8903,4100.0
2017-12-11 14:40:00,122.88,122.99,122.87,122.91,8557.0,114.8903,114.9932,114.881,114.9184,8557.0
2017-12-11 14:45:00,122.94,122.98,122.9,122.98,6176.0,114.9464,114.9838,114.909,114.9838,6176.0
2017-12-11 14:50:00,122.98,123.01,122.91,122.99,3287.0,114.9838,115.0119,114.9184,114.9932,3287.0
2017-12-11 14:55:00,123.0,123.05,122.95,122.99,5542.0,115.0025,115.0493,114.9558,114.9932,5542.0
2017-12-11 15:00:00,122.96,122.97,122.72,122.75,7275.0,114.9651,114.9745,114.7407,114.7688,7275.0
2017-12-11 15:05:00,122.69,122.73,122.35,122.39,12876.0,114.7127,114.7501,114.3948,114.4322,12876.0
2017-12-11 15:10:00,122.39,122.45,122.36,122.39,4925.0,114.4322,114.4883,114.4041,114.4322,4925.0
2017-12-11 15:15:00,122.38,122.54,122.37,122.5,10445.0,114.4228,114.5724,114.4135,114.535,10445.0
2017-12-11 15:20:00,122.48,122.56,122.42,122.56,8047.0,114.5163,114.5911,114.4602,114.5911,8047.0
2017-12-11 15:25:00,122.56,123.47,122.51,123.09,29040.0,114.5911,115.442,114.5444,115.0867,29040.0
2017-12-11 15:30:00,123.01,123.04,122.73,122.76,13070.0,115.0119,115.0399,114.7501,114.7781,13070.0
2017-12-11 15:35:00,122.74,122.76,122.53,122.53,10572.0,114.7594,114.7781,114.5631,114.5631,10572.0
2017-12-11 15:40:00,122.51,122.68,122.51,122.62,12818.0,114.5444,114.7033,114.5444,114.6472,12818.0
2017-12-11 15:45:00,122.58,122.62,122.53,122.58,25880.0,114.6098,114.6472,114.5631,114.6098,25880.0
2017-12-11 15:50:00,122.6,122.72,122.54,122.71,23715.0,114.6285,114.7407,114.5724,114.7314,23715.0
2017-12-11 15:55:00,122.69,122.93,122.69,122.92,82245.0,114.7127,114.9371,114.7127,114.9277,82245.0
2017-12-12 09:30:00,123.09,123.69,123.09,123.69,9414.0,115.0867,115.6476,115.0867,115.6476,9414.0
2017-12-12 09:35:00,123.69,124.87,123.69,124.69,6394.0,115.6476,116.7509,115.6476,116.5826,6394.0
2017-12-12 09:40:00,124.68,124.8,123.95,124.05,21927.0,116.5733,116.6855,115.8907,115.9842,21927.0
2017-12-12 09:45:00,124.13,124.25,123.76,123.77,6886.0,116.059,116.1712,115.7131,115.7224,6886.0
2017-12-12 09:50:00,123.77,123.77,122.94,122.94,9373.0,115.7224,115.7224,114.9464,114.9464,9373.0
2017-12-12 09:55:00,122.94,123.15,122.8,122.92,7835.0,114.9464,115.1428,114.8155,114.9277,7835.0
2017-12-12 10:00:00,123.1,123.43,122.8,122.82,13218.0,115.096,115.4046,114.8155,114.8342,13218.0
2017-12-12 10:05:00,122.75,122.77,122.51,122.51,5049.0,114.7688,114.7875,114.5444,114.5444,5049.0
2017-12-12 10:10:00,122.61,123.25,122.51,122.76,10311.0,114.6379,115.2363,114.5444,114.7781,10311.0
2017-12-12 10:15:00,122.79,123.07,122.79,123.01,17940.0,114.8062,115.068,114.8062,115.0119,17940.0
2017-12-12 10:20:00,123.04,123.09,122.73,122.76,4120.0,115.0399,115.0867,114.7501,114.7781,4120.0
2017-12-12 10:25:00,122.77,123.03,122.65,122.66,6970.0,114.7875,115.0306,114.6753,114.6846,6970.0
2017-12-12 10:30:00,122.8,122.8,122.46,122.48,6625.0,114.8155,114.8155,114.4976,114.5163,6625.0
2017-12-12 10:35:00,122.42,122.55,122.22,122.52,3500.0,114.4602,114.5818,114.2732,114.5537,3500.0
2017-12-12 10:40:00,122.45,122.56,122.21,122.34,5252.0,114.4883,114.5911,114.2639,114.3854,5252.0
2017-12-12 10:45:00,122.43,122.68,122.22,122.27,14049.0,114.4696,114.7033,114.2732,114.32,14049.0
2017-12-12 10:50:00,122.4,122.4,122.09,122.09,6362.0,114.4415,114.4415,114.1517,114.1517,6362.0
2017-12-12 10:55:00,122.01,122.22,121.83,122.02,8350.0,114.0769,114.2732,113.9086,114.0862,8350.0
2017-12-12 11:00:00,122.13,122.31,121.94,122.1,27658.0,114.1891,114.3574,114.0114,114.161,27658.0
2017-12-12 11:05:00,122.13,122.13,121.91,121.93,7733.0,114.1891,114.1891,113.9834,114.0021,7733.0
2017-12-12 11:10:00,122.1,122.1,121.95,122.06,10602.0,114.161,114.161,114.0208,114.1236,10602.0
2017-12-12 11:15:00,122.07,122.5,122.07,122.34,22852.0,114.133,114.535,114.133,114.3854,22852.0
2017-12-12 11:20:00,122.31,122.5,122.01,122.01,8184.0,114.3574,114.535,114.0769,114.0769,8184.0
2017-12-12 11:25:00,122.05,122.5,122.01,122.29,4600.0,114.1143,114.535,114.0769,114.3387,4600.0
2017-12-12 11:30:00,122.29,122.35,122.17,122.17,9843.0,114.3387,114.3948,114.2265,114.2265,9843.0
2017-12-12 11:35:00,122.26,122.26,122.06,122.07,2660.0,114.3106,114.3106,114.1236,114.133,2660.0
2017-12-12 11:40:00,122.09,122.46,122.09,122.26,3508.0,114.1517,114.4976,114.1517,114.3106,3508.0
2017-12-12 11:45:00,122.21,122.25,121.93,121.98,12455.0,114.2639,114.3013,114.0021,114.0488,12455.0
2017-12-12 11:50:00,121.87,122.08,121.79,122.08,6130.0,113.946,114.1423,113.8712,114.1423,6130.0
2017-12-12 11:55:00,122.0,122.41,121.9,122.23,20346.0,114.0675,114.4509,113.974,114.2826,20346.0
2017-12-12 12:00:00,122.3,122.44,122.16,122.35,8754.0,114.348,114.4789,114.2171,114.3948,8754.0
2017-12-12 12:05:00,122.22,122.22,122.02,122.02,2376.0,114.2732,114.2732,114.0862,114.0862,2376.0
2017-12-12 12:10:00,122.04,122.04,121.7,121.78,8796.0,114.1049,114.1049,113.787,113.8618,8796.0
2017-12-12 12:15:00,121.78,122.17,121.77,122.13,3969.0,113.8618,114.2265,113.8525,114.1891,3969.0
2017-12-12 12:20:00,122.25,122.26,121.96,122.09,4767.0,114.3013,114.3106,114.0301,114.1517,4767.0
2017-12-12 12:25:00,122.02,122.18,121.81,121.83,3150.0,114.0862,114.2358,113.8899,113.9086,3150.0
2017-12-12 12:30:00,121.88,122.0,121.75,121.81,6055.0,113.9553,114.0675,113.8338,113.8899,6055.0
2017-12-12 12:35:00,121.9,121.9,121.64,121.64,5397.0,113.974,113.974,113.7309,113.7309,5397.0
2017-12-12 12:40:00,121.77,121.77,121.27,121.28,10144.0,113.8525,113.8525,113.385,113.3943,10144.0
2017-12-12 12:45:00,121.31,121.5,121.24,121.27,10194.0,113.4224,113.6,113.3569,113.385,10194.0
2017-12-12 12:50:00,121.25,121.49,121.25,121.35,6279.0,113.3663,113.5907,113.3663,113.4598,6279.0
2017-12-12 12:55:00,121.3,121.56,121.3,121.52,10185.0,113.413,113.6561,113.413,113.6187,10185.0
2017-12-12 13:00:00,121.47,121.56,121.32,121.52,9303.0,113.572,113.6561,113.4317,113.6187,9303.0
2017-12-12 13:05:00,121.52,121.7,121.35,121.46,9648.0,113.6187,113.787,113.4598,113.5626,9648.0
2017-12-12 13:10:00,121.55,121.65,121.38,121.47,25826.0,113.6468,113.7403,113.4878,113.572,25826.0
2017-12-12 13:15:00,121.4,121.53,121.3,121.35,5193.0,113.5065,113.6281,113.413,113.4598,5193.0
2017-12-12 13:20:00,121.35,121.44,121.27,121.28,4544.0,113.4598,113.5439,113.385,113.3943,4544.0
2017-12-12 13:25:00,121.38,121.48,121.31,121.31,4487.0,113.4878,113.5813,113.4224,113.4224,4487.0
2017-12-12 13:30:00,121.31,121.37,121.17,121.23,6986.0,113.4224,113.4785,113.2915,113.3476,6986.0
2017-12-12 13:35:00,121.24,121.3,120.9,121.0,12601.0,113.3569,113.413,113.0391,113.1326,12601.0
2017-12-12 13:40:00,121.0,121.29,120.96,121.29,4085.0,113.1326,113.4037,113.0952,113.4037,4085.0
2017-12-12 13:45:00,121.32,121.32,120.99,121.14,4948.0,113.4317,113.4317,113.1232,113.2634,4948.0
2017-12-12 13:50:00,121.17,121.17,120.93,121.1,9227.0,113.2915,113.2915,113.0671,113.226,9227.0
2017-12-12 13:55:00,121.08,121.2,121.0,121.2,8545.0,113.2073,113.3195,113.1326,113.3195,8545.0
2017-12-12 14:00:00,121.25,121.35,121.19,121.19,21116.0,113.3663,113.4598,113.3102,113.3102,21116.0
2017-12-12 14:05:00,121.17,121.37,121.08,121.09,5095.0,113.2915,113.4785,113.2073,113.2167,5095.0
2017-12-12 14:10:00,121.12,121.47,120.97,121.34,11485.0,113.2447,113.572,113.1045,113.4504,11485.0
2017-12-12 14:15:00,121.25,121.67,121.21,121.54,10781.0,113.3663,113.759,113.3289,113.6374,10781.0
2017-12-12 14:20:00,121.5,121.59,121.3,121.4,6864.0,113.6,113.6842,113.413,113.5065,6864.0
2017-12-12 14:25:00,121.29,121.64,121.28,121.64,15418.0,113.4037,113.7309,113.3943,113.7309,15418.0
2017-12-12 14:30:00,121.73,122.15,121.62,122.12,7469.0,113.8151,114.2078,113.7122,114.1797,7469.0
2017-12-12 14:35:00,122.11,122.15,121.98,122.05,14477.0,114.1704,114.2078,114.0488,114.1143,14477.0
2017-12-12 14:40:00,122.06,122.06,121.9,122.06,5611.0,114.1236,114.1236,113.974,114.1236,5611.0
2017-12-12 14:45:00,122.06,122.21,122.03,122.1,14862.0,114.1236,114.2639,114.0956,114.161,14862.0
2017-12-12 14:50:00,122.08,122.18,122.05,122.12,3180.0,114.1423,114.2358,114.1143,114.1797,3180.0
2017-12-12 14:55:00,122.16,122.18,122.03,122.06,4852.0,114.2171,114.2358,114.0956,114.1236,4852.0
2017-12-12 15:00:00,122.02,122.21,121.96,122.02,7156.0,114.0862,114.2639,114.0301,114.0862,7156.0
2017-12-12 15:05:00,122.03,122.03,121.66,121.7,5100.0,114.0956,114.0956,113.7496,113.787,5100.0
2017-12-12 15:10:00,121.67,121.69,121.55,121.66,7645.0,113.759,113.7777,113.6468,113.7496,7645.0
2017-12-12 15:15:00,121.74,121.77,121.51,121.74,22345.0,113.8244,113.8525,113.6094,113.8244,22345.0
2017-12-12 15:20:00,121.7,121.89,121.66,121.89,7741.0,113.787,113.9647,113.7496,113.9647,7741.0
2017-12-12 15:25:00,121.9,121.9,121.71,121.71,7993.0,113.974,113.974,113.7964,113.7964,7993.0
2017-12-12 15:30:00,121.72,121.72,121.55,121.64,13398.0,113.8057,113.8057,113.6468,113.7309,13398.0
2017-12-12 15:35:00,121.65,121.8,121.65,121.77,9894.0,113.7403,113.8805,113.7403,113.8525,9894.0
2017-12-12 15:40:00,121.76,121.8,121.71,121.71,13646.0,113.8431,113.8805,113.7964,113.7964,13646.0
2017-12-12 15:45:00,121.71,121.77,121.59,121.59,21550.0,113.7964,113.8525,113.6842,113.6842,21550.0
2017-12-12 15:50:00,121.58,121.63,121.32,121.32,27064.0,113.6748,113.7216,113.4317,113.4317,27064.0
2017-12-12 15:55:00,121.37,121.58,121.32,121.54,50450.0,113.4785,113.6748,113.4317,113.6374,50450.0
2017-12-13 09:30:00,122.17,123.0,121.73,123.0,23653.0,114.2265,115.0025,113.8151,115.0025,23653.0
2017-12-13 09:35:00,122.84,122.99,122.04,122.27,14479.0,114.8529,114.9932,114.1049,114.32,14479.0
2017-12-13 09:40:00,122.47,122.47,121.67,122.38,11971.0,114.507,114.507,113.759,114.4228,11971.0
2017-12-13 09:45:00,122.23,122.51,121.81,121.84,29432.0,114.2826,114.5444,113.8899,113.9179,29432.0
2017-12-13 09:50:00,121.81,122.57,121.75,122.44,11915.0,113.8899,114.6005,113.8338,114.4789,11915.0
2017-12-13 09:55:00,122.31,122.44,122.03,122.11,27313.0,114.3574,114.4789,114.0956,114.1704,27313.0
2017-12-13 10:00:00,122.15,122.15,121.84,121.91,8479.0,114.2078,114.2078,113.9179,113.9834,8479.0
2017-12-13 10:05:00,121.89,121.92,121.39,121.42,17318.0,113.9647,113.9927,113.4972,113.5252,17318.0
2017-12-13 10:10:00,121.6,121.93,121.58,121.9,13353.0,113.6935,114.0021,113.6748,113.974,13353.0
2017-12-13 10:15:00,121.88,122.16,121.71,122.03,5991.0,113.9553,114.2171,113.7964,114.0956,5991.0
2017-12-13 10:20:00,121.97,122.47,121.96,122.31,3900.0,114.0395,114.507,114.0301,114.3574,3900.0
2017-12-13 10:25:00,122.41,122.42,122.11,122.11,12395.0,114.4509,114.4602,114.1704,114.1704,12395.0
2017-12-13 10:30:00,122.06,122.34,122.06,122.2,9644.0,114.1236,114.3854,114.1236,114.2545,9644.0
2017-12-13 10:35:00,122.26,122.33,122.01,122.01,5277.0,114.3106,114.3761,114.0769,114.0769,5277.0
2017-12-13 10:40:00,121.97,121.98,121.72,121.94,7585.0,114.0395,114.0488,113.8057,114.0114,7585.0
2017-12-13 10:45:00,121.92,121.96,121.54,121.7,16140.0,113.9927,114.0301,113.6374,113.787,16140.0
2017-12-13 10:50:00,121.7,121.99,121.5,121.72,12047.0,113.787,114.0582,113.6,113.8057,12047.0
2017-12-13 10:55:00,121.78,121.92,121.67,121.87,8982.0,113.8618,113.9927,113.759,113.946,8982.0
2017-12-13 11:00:00,121.84,121.97,121.72,121.88,5635.0,113.9179,114.0395,113.8057,113.9553,5635.0
2017-12-13 11:05:00,121.88,122.08,121.81,121.81,8400.0,113.9553,114.1423,113.8899,113.8899,8400.0
2017-12-13 11:10:00,121.84,122.16,121.84,122.16,4890.0,113.9179,114.2171,113.9179,114.2171,4890.0
2017-12-13 11:15:00,122.23,122.43,122.13,122.21,6609.0,114.2826,114.4696,114.1891,114.2639,6609.0
2017-12-13 11:20:00,122.21,122.46,122.19,122.2,6200.0,114.2639,114.4976,114.2452,114.2545,6200.0
2017-12-13 11:25:00,122.23,122.25,122.11,122.19,7400.0,114.2826,114.3013,114.1704,114.2452,7400.0
2017-12-13 11:30:00,122.12,122.36,122.12,122.27,12292.0,114.1797,114.4041,114.1797,114.32,12292.0
2017-12-13 11:35:00,122.23,122.3,122.16,122.18,5638.0,114.2826,114.348,114.2171,114.2358,5638.0
2017-12-13 11:40:00,122.19,122.48,122.19,122.48,44960.0,114.2452,114.5163,114.2452,114.5163,44960.0
2017-12-13 11:45:00,122.49,122.86,122.47,122.78,22570.0,114.5257,114.8716,114.507,114.7968,22570.0
2017-12-13 11:50:00,122.83,123.0,122.6,122.95,9600.0,114.8436,115.0025,114.6285,114.9558,9600.0
2017-12-13 11:55:00,122.98,123.22,122.81,122.99,16294.0,114.9838,115.2082,114.8249,114.9932,16294.0
2017-12-13 12:00:00,123.0,123.0,122.44,122.6,8464.0,115.0025,115.0025,114.4789,114.6285,8464.0
2017-12-13 12:05:00,122.58,122.67,122.44,122.62,10793.0,114.6098,114.694,114.4789,114.6472,10793.0
2017-12-13 12:10:00,122.62,122.71,122.54,122.6,9201.0,114.6472,114.7314,114.5724,114.6285,9201.0
2017-12-13 12:15:00,122.6,122.63,122.5,122.55,12802.0,114.6285,114.6566,114.535,114.5818,12802.0
2017-12-13 12:20:00,122.54,122.64,122.5,122.58,4182.0,114.5724,114.6659,114.535,114.6098,4182.0
2017-12-13 12:25:00,122.51,122.82,122.51,122.8,12793.0,114.5444,114.8342,114.5444,114.8155,12793.0
2017-12-13 12:30:00,122.87,122.9,122.78,122.79,10400.0,114.881,114.909,114.7968,114.8062,10400.0
2017-12-13 12:35:00,122.82,123.17,122.82,122.89,6081.0,114.8342,115.1615,114.8342,114.8997,6081.0
2017-12-13 12:40:00,122.95,123.01,122.91,122.96,5400.0,114.9558,115.0119,114.9184,114.9651,5400.0
2017-12-13 12:45:00,122.96,123.04,122.89,122.93,10388.0,114.9651,115.0399,114.8997,114.9371,10388.0
2017-12-13 12:50:00,122.92,123.12,122.91,123.0,17219.0,114.9277,115.1147,114.9184,115.0025,17219.0
2017-12-13 12:55:00,123.0,123.03,122.92,122.98,17656.0,115.0025,115.0306,114.9277,114.9838,17656.0
2017-12-13 13:00:00,122.98,123.0,122.55,122.62,13767.0,114.9838,115.0025,114.5818,114.6472,13767.0
2017-12-13 13:05:00,122.66,122.95,122.65,122.82,13777.0,114.6846,114.9558,114.6753,114.8342,13777.0
2017-12-13 13:10:00,122.83,122.87,122.64,122.64,6916.0,114.8436,114.881,114.6659,114.6659,6916.0
2017-12-13 13:15:00,122.63,122.63,122.37,122.48,4400.0,114.6566,114.6566,114.4135,114.5163,4400.0
2017-12-13 13:20:00,122.48,122.65,122.42,122.58,20142.0,114.5163,114.6753,114.4602,114.6098,20142.0
2017-12-13 13:25:00,122.63,122.63,122.34,122.38,17914.0,114.6566,114.6566,114.3854,114.4228,17914.0
2017-12-13 13:30:00,122.32,122.37,122.1,122.14,8341.0,114.3667,114.4135,114.161,114.1984,8341.0
2017-12-13 13:35:00,122.11,122.35,122.06,122.35,3750.0,114.1704,114.3948,114.1236,114.3948,3750.0
2017-12-13 13:40:00,122.26,122.46,122.16,122.46,3100.0,114.3106,114.4976,114.2171,114.4976,3100.0
2017-12-13 13:45:00,122.46,122.46,122.32,122.34,1694.0,114.4976,114.4976,114.3667,114.3854,1694.0
2017-12-13 13:50:00,122.36,122.5,122.36,122.5,14215.0,114.4041,114.535,114.4041,114.535,14215.0
2017-12-13 13:55:00,122.52,122.81,122.52,122.66,25308.0,114.5537,114.8249,114.5537,114.6846,25308.0
2017-12-13 14:00:00,122.76,123.09,122.72,122.86,10399.0,114.7781,115.0867,114.7407,114.8716,10399.0
2017-12-13 14:05:00,122.92,122.92,122.63,122.74,7077.0,114.9277,114.9277,114.6566,114.7594,7077.0
2017-12-13 14:10:00,122.69,122.88,122.68,122.88,11971.0,114.7127,114.8903,114.7033,114.8903,11971.0
2017-12-13 14:15:00,122.84,123.08,122.84,123.05,5885.0,114.8529,115.0773,114.8529,115.0493,5885.0
2017-12-13 14:20:00,122.99,123.01,122.88,122.94,5870.0,114.9932,115.0119,114.8903,114.9464,5870.0
2017-12-13 14:25:00,122.88,123.03,122.84,122.87,4200.0,114.8903,115.0306,114.8529,114.881,4200.0
2017-12-13 14:30:00,122.89,123.02,122.89,122.97,7475.0,114.8997,115.0212,114.8997,114.9745,7475.0
2017-12-13 14:35:00,122.95,123.13,122.95,123.06,10840.0,114.9558,115.1241,114.9558,115.0586,10840.0
2017-12-13 14:40:00,123.08,123.2,123.06,123.18,2581.0,115.0773,115.1895,115.0586,115.1708,2581.0
2017-12-13 14:45:00,123.15,123.36,123.06,123.35,16436.0,115.1428,115.3391,115.0586,115.3298,16436.0
2017-12-13 14:50:00,123.38,123.69,123.38,123.65,24154.0,115.3578,115.6476,115.3578,115.6102,24154.0
2017-12-13 14:55:00,123.62,123.9,123.62,123.9,23342.0,115.5822,115.844,115.5822,115.844,23342.0
2017-12-13 15:00:00,123.86,123.96,123.77,123.95,17071.0,115.8066,115.9001,115.7224,115.8907,17071.0
2017-12-13 15:05:00,123.94,123.97,123.62,123.66,21306.0,115.8814,115.9094,115.5822,115.6196,21306.0
2017-12-13 15:10:00,123.64,123.64,123.42,123.52,15550.0,115.6009,115.6009,115.3952,115.4887,15550.0
2017-12-13 15:15:00,123.54,123.83,123.52,123.83,20991.0,115.5074,115.7785,115.4887,115.7785,20991.0
2017-12-13 15:20:00,123.83,123.91,123.77,123.86,22657.0,115.7785,115.8533,115.7224,115.8066,22657.0
2017-12-13 15:25:00,123.86,123.86,123.77,123.84,23027.0,115.8066,115.8066,115.7224,115.7879,23027.0
2017-12-13 15:30:00,123.84,123.88,123.67,123.88,28248.0,115.7879,115.8253,115.6289,115.8253,28248.0
2017-12-13 15:35:00,123.89,123.91,123.56,123.56,33998.0,115.8346,115.8533,115.5261,115.5261,33998.0
2017-12-13 15:40:00,123.55,123.56,123.4,123.41,28252.0,115.5167,115.5261,115.3765,115.3859,28252.0
2017-12-13 15:45:00,123.4,123.45,123.27,123.27,26225.0,115.3765,115.4233,115.255,115.255,26225.0
2017-12-13 15:50:00,123.22,123.23,123.01,123.06,29168.0,115.2082,115.2176,115.0119,115.0586,29168.0
2017-12-13 15:55:00,123.07,123.2,123.06,123.13,56042.0,115.068,115.1895,115.0586,115.1241,56042.0
2017-12-14 09:30:00,123.06,123.11,122.41,122.42,8220.0,115.0586,115.1054,114.4509,114.4602,8220.0
2017-12-14 09:35:00,122.28,122.51,122.21,122.48,1900.0,114.3293,114.5444,114.2639,114.5163,1900.0
2017-12-14 09:40:00,122.5,122.78,122.29,122.74,9050.0,114.535,114.7968,114.3387,114.7594,9050.0
2017-12-14 09:45:00,122.63,122.85,122.51,122.53,24408.0,114.6566,114.8623,114.5444,114.5631,24408.0
2017-12-14 09:50:00,122.56,122.74,122.47,122.68,5790.0,114.5911,114.7594,114.507,114.7033,5790.0
2017-12-14 09:55:00,122.64,122.93,122.63,122.8,27448.0,114.6659,114.9371,114.6566,114.8155,27448.0
2017-12-14 10:00:00,122.8,122.81,122.41,122.41,5752.0,114.8155,114.8249,114.4509,114.4509,5752.0
2017-12-14 10:05:00,122.33,122.33,121.95,122.03,8552.0,114.3761,114.3761,114.0208,114.0956,8552.0
2017-12-14 10:10:00,121.94,122.19,121.71,121.71,34829.0,114.0114,114.2452,113.7964,113.7964,34829.0
2017-12-14 10:15:00,121.73,121.73,121.29,121.36,9712.0,113.8151,113.8151,113.4037,113.4691,9712.0
2017-12-14 10:20:00,121.42,121.6,121.36,121.56,15227.0,113.5252,113.6935,113.4691,113.6561,15227.0
2017-12-14 10:25:00,121.56,121.78,121.48,121.56,6933.0,113.6561,113.8618,113.5813,113.6561,6933.0
2017-12-14 10:30:00,121.56,121.75,121.42,121.75,8156.0,113.6561,113.8338,113.5252,113.8338,8156.0
2017-12-14 10:35:00,121.68,121.84,121.56,121.57,12932.0,113.7683,113.9179,113.6561,113.6655,12932.0
2017-12-14 10:40:00,121.58,121.65,121.48,121.5,18427.0,113.6748,113.7403,113.5813,113.6,18427.0
2017-12-14 10:45:00,121.43,121.53,121.0,121.3,25233.0,113.5346,113.6281,113.1326,113.413,25233.0
2017-12-14 10:50:00,121.31,121.34,121.09,121.11,7951.0,113.4224,113.4504,113.2167,113.2354,7951.0
2017-12-14 10:55:00,121.1,121.14,120.84,121.06,11449.0,113.226,113.2634,112.983,113.1886,11449.0
2017-12-14 11:00:00,121.13,121.13,120.99,121.05,19448.0,113.2541,113.2541,113.1232,113.1793,19448.0
2017-12-14 11:05:00,121.04,121.38,120.98,121.38,8667.0,113.17,113.4878,113.1139,113.4878,8667.0
2017-12-14 11:10:00,121.31,121.35,120.78,120.78,4500.0,113.4224,113.4598,112.9269,112.9269,4500.0
2017-12-14 11:15:00,120.75,121.0,120.65,120.81,14318.0,112.8988,113.1326,112.8053,112.9549,14318.0
2017-12-14 11:20:00,120.75,120.87,120.45,120.62,15798.0,112.8988,113.011,112.6183,112.7773,15798.0
2017-12-14 11:25:00,120.61,120.74,120.38,120.55,8224.0,112.7679,112.8895,112.5529,112.7118,8224.0
2017-12-14 11:30:00,120.5,120.54,120.44,120.51,4075.0,112.6651,112.7025,112.609,112.6744,4075.0
2017-12-14 11:35:00,120.52,120.52,120.19,120.19,28000.0,112.6838,112.6838,112.3752,112.3752,28000.0
2017-12-14 11:40:00,120.2,120.52,120.14,120.5,19005.0,112.3846,112.6838,112.3285,112.6651,19005.0
2017-12-14 11:45:00,120.57,120.57,120.2,120.21,7800.0,112.7305,112.7305,112.3846,112.3939,7800.0
2017-12-14 11:50:00,120.18,120.32,120.05,120.2,5328.0,112.3659,112.4968,112.2443,112.3846,5328.0
2017-12-14 11:55:00,120.3,120.43,120.27,120.39,6700.0,112.4781,112.5996,112.45,112.5622,6700.0
2017-12-14 12:00:00,120.39,120.4,120.12,120.2,5499.0,112.5622,112.5716,112.3098,112.3846,5499.0
2017-12-14 12:05:00,120.12,120.22,120.01,120.01,10043.0,112.3098,112.4033,112.2069,112.2069,10043.0
2017-12-14 12:10:00,120.03,120.1,119.88,120.02,10462.0,112.2256,112.2911,112.0854,112.2163,10462.0
2017-12-14 12:15:00,120.02,120.27,119.95,120.16,7945.0,112.2163,112.45,112.1508,112.3472,7945.0
2017-12-14 12:20:00,120.08,120.23,120.03,120.03,4200.0,112.2724,112.4126,112.2256,112.2256,4200.0
2017-12-14 12:25:00,120.02,120.25,120.02,120.14,7300.0,112.2163,112.4313,112.2163,112.3285,7300.0
2017-12-14 12:30:00,120.15,120.42,120.15,120.3,10100.0,112.3378,112.5903,112.3378,112.4781,10100.0
2017-12-14 12:35:00,120.32,120.44,120.27,120.27,5688.0,112.4968,112.609,112.45,112.45,5688.0
2017-12-14 12:40:00,120.29,120.36,120.27,120.36,5189.0,112.4687,112.5342,112.45,112.5342,5189.0
2017-12-14 12:45:00,120.4,120.48,120.28,120.33,5000.0,112.5716,112.6464,112.4594,112.5061,5000.0
2017-12-14 12:50:00,120.31,120.31,120.12,120.12,2550.0,112.4874,112.4874,112.3098,112.3098,2550.0
2017-12-14 12:55:00,120.07,120.21,119.98,120.07,6202.0,112.263,112.3939,112.1789,112.263,6202.0
2017-12-14 13:00:00,120.07,120.29,119.94,120.12,8631.0,112.263,112.4687,112.1415,112.3098,8631.0
2017-12-14 13:05:00,119.94,120.11,119.94,120.11,2615.0,112.1415,112.3004,112.1415,112.3004,2615.0
2017-12-14 13:10:00,120.11,120.12,119.91,119.91,5590.0,112.3004,112.3098,112.1134,112.1134,5590.0
2017-12-14 13:15:00,119.89,120.07,119.88,120.07,3800.0,112.0947,112.263,112.0854,112.263,3800.0
2017-12-14 13:20:00,120.03,120.05,119.9,119.98,5371.0,112.2256,112.2443,112.1041,112.1789,5371.0
2017-12-14 13:25:00,119.97,120.12,119.83,120.12,5160.0,112.1695,112.3098,112.0386,112.3098,5160.0
2017-12-14 13:30:00,120.07,120.07,119.92,119.92,3353.0,112.263,112.263,112.1228,112.1228,3353.0
2017-12-14 13:35:00,119.96,120.04,119.9,119.9,7975.0,112.1602,112.235,112.1041,112.1041,7975.0
2017-12-14 13:40:00,119.91,119.94,119.79,119.88,3334.0,112.1134,112.1415,112.0012,112.0854,3334.0
2017-12-14 13:45:00,119.93,119.97,119.58,119.62,7840.0,112.1321,112.1695,111.8049,111.8423,7840.0
2017-12-14 13:50:00,119.65,119.78,119.39,119.5,19031.0,111.8703,111.9919,111.6272,111.7301,19031.0
2017-12-14 13:55:00,119.53,119.65,119.49,119.53,17606.0,111.7581,111.8703,111.7207,111.7581,17606.0
2017-12-14 14:00:00,119.45,119.5,119.35,119.48,20060.0,111.6833,111.7301,111.5898,111.7114,20060.0
2017-12-14 14:05:00,119.47,119.83,119.43,119.71,30457.0,111.702,112.0386,111.6646,111.9264,30457.0
2017-12-14 14:10:00,119.78,119.95,119.68,119.68,7022.0,111.9919,112.1508,111.8984,111.8984,7022.0
2017-12-14 14:15:00,119.73,119.89,119.67,119.77,4205.0,111.9451,112.0947,111.889,111.9825,4205.0
2017-12-14 14:20:00,119.8,119.8,119.45,119.55,10480.0,112.0106,112.0106,111.6833,111.7768,10480.0
2017-12-14 14:25:00,119.6,119.72,119.54,119.55,7401.0,111.8236,111.9358,111.7675,111.7768,7401.0
2017-12-14 14:30:00,119.57,119.8,119.57,119.75,5956.0,111.7955,112.0106,111.7955,111.9638,5956.0
2017-12-14 14:35:00,119.73,119.76,119.6,119.72,11722.0,111.9451,111.9732,111.8236,111.9358,11722.0
2017-12-14 14:40:00,119.7,119.7,119.62,119.69,8779.0,111.9171,111.9171,111.8423,111.9077,8779.0
2017-12-14 14:45:00,119.73,119.87,119.71,119.86,10545.0,111.9451,112.076,111.9264,112.0667,10545.0
2017-12-14 14:50:00,119.89,120.1,119.89,120.07,5061.0,112.0947,112.2911,112.0947,112.263,5061.0
2017-12-14 14:55:00,120.1,120.36,120.09,120.36,16073.0,112.2911,112.5342,112.2817,112.5342,16073.0
2017-12-14 15:00:00,120.39,120.73,120.39,120.56,10452.0,112.5622,112.8801,112.5622,112.7212,10452.0
2017-12-14 15:05:00,120.56,120.73,120.5,120.73,12166.0,112.7212,112.8801,112.6651,112.8801,12166.0
2017-12-14 15:10:00,120.7,120.97,120.55,120.55,42636.0,112.8521,113.1045,112.7118,112.7118,42636.0
2017-12-14 15:15:00,120.48,120.48,120.35,120.39,9225.0,112.6464,112.6464,112.5248,112.5622,9225.0
2017-12-14 15:20:00,120.38,120.44,120.24,120.43,7875.0,112.5529,112.609,112.422,112.5996,7875.0
2017-12-14 15:25:00,120.43,120.53,120.43,120.47,5519.0,112.5996,112.6931,112.5996,112.637,5519.0
2017-12-14 15:30:00,120.46,120.53,120.4,120.51,11136.0,112.6277,112.6931,112.5716,112.6744,11136.0
2017-12-14 15:35:00,120.48,120.69,120.47,120.57,12396.0,112.6464,112.8427,112.637,112.7305,12396.0
2017-12-14 15:40:00,120.55,120.58,120.44,120.48,14292.0,112.7118,112.7399,112.609,112.6464,14292.0
2017-12-14 15:45:00,120.45,120.48,120.38,120.4,18622.0,112.6183,112.6464,112.5529,112.5716,18622.0
2017-12-14 15:50:00,120.38,120.46,120.32,120.41,23904.0,112.5529,112.6277,112.4968,112.5809,23904.0
2017-12-14 15:55:00,120.44,120.46,120.21,120.25,67254.0,112.609,112.6277,112.3939,112.4313,67254.0
2017-12-15 09:30:00,121.45,122.0,121.04,121.72,181207.0,113.5533,114.0675,113.17,113.8057,181207.0
2017-12-15 09:35:00,121.81,122.09,121.07,121.93,6054.0,113.8899,114.1517,113.198,114.0021,6054.0
2017-12-15 09:40:00,121.73,121.88,121.43,121.76,5596.0,113.8151,113.9553,113.5346,113.8431,5596.0
2017-12-15 09:45:00,121.76,121.9,121.61,121.89,4448.0,113.8431,113.974,113.7029,113.9647,4448.0
2017-12-15 09:50:00,121.73,121.8,121.73,121.8,300.0,113.8151,113.8805,113.8151,113.8805,300.0
2017-12-15 09:55:00,121.8,121.83,121.71,121.82,757.0,113.8805,113.9086,113.7964,113.8992,757.0
2017-12-15 10:00:00,121.72,122.0,121.62,121.62,7384.0,113.8057,114.0675,113.7122,113.7122,7384.0
2017-12-15 10:05:00,121.58,121.78,121.58,121.75,6737.0,113.6748,113.8618,113.6748,113.8338,6737.0
2017-12-15 10:10:00,121.79,122.08,121.75,121.89,7796.0,113.8712,114.1423,113.8338,113.9647,7796.0
2017-12-15 10:15:00,121.91,122.59,121.91,122.52,6980.0,113.9834,114.6192,113.9834,114.5537,6980.0
2017-12-15 10:20:00,122.44,122.44,122.14,122.15,400.0,114.4789,114.4789,114.1984,114.2078,400.0
2017-12-15 10:25:00,122.04,122.25,121.98,122.07,6758.0,114.1049,114.3013,114.0488,114.133,6758.0
2017-12-15 10:30:00,121.97,121.97,121.59,121.59,4452.0,114.0395,114.0395,113.6842,113.6842,4452.0
2017-12-15 10:35:00,121.58,121.62,121.21,121.51,8290.0,113.6748,113.7122,113.3289,113.6094,8290.0
2017-12-15 10:40:00,121.54,121.81,121.54,121.78,2339.0,113.6374,113.8899,113.6374,113.8618,2339.0
2017-12-15 10:45:00,121.78,121.87,121.57,121.59,11552.0,113.8618,113.946,113.6655,113.6842,11552.0
2017-12-15 10:50:00,121.52,121.53,121.29,121.32,4325.0,113.6187,113.6281,113.4037,113.4317,4325.0
2017-12-15 10:55:00,121.38,121.81,121.38,121.81,7328.0,113.4878,113.8899,113.4878,113.8899,7328.0
2017-12-15 11:00:00,121.8,121.9,121.36,121.42,2435.0,113.8805,113.974,113.4691,113.5252,2435.0
2017-12-15 11:05:00,121.48,121.85,121.48,121.85,4485.0,113.5813,113.9273,113.5813,113.9273,4485.0
2017-12-15 11:10:00,121.76,121.97,121.67,121.92,4221.0,113.8431,114.0395,113.759,113.9927,4221.0
2017-12-15 11:15:00,121.95,121.97,121.84,121.96,4480.0,114.0208,114.0395,113.9179,114.0301,4480.0
2017-12-15 11:20:00,121.96,122.08,121.74,121.88,12303.0,114.0301,114.1423,113.8244,113.9553,12303.0
2017-12-15 11:25:00,121.88,121.91,121.77,121.88,2995.0,113.9553,113.9834,113.8525,113.9553,2995.0
2017-12-15 11:30:00,121.87,122.21,121.87,122.09,3896.0,113.946,114.2639,113.946,114.1517,3896.0
2017-12-15 11:35:00,122.03,122.03,121.87,122.02,7682.0,114.0956,114.0956,113.946,114.0862,7682.0
2017-12-15 11:40:00,121.97,122.21,121.72,121.77,10880.0,114.0395,114.2639,113.8057,113.8525,10880.0
2017-12-15 11:45:00,121.79,121.96,121.74,121.74,4507.0,113.8712,114.0301,113.8244,113.8244,4507.0
2017-12-15 11:50:00,121.65,121.69,121.39,121.56,3420.0,113.7403,113.7777,113.4972,113.6561,3420.0
2017-12-15 11:55:00,121.61,121.8,121.51,121.59,4336.0,113.7029,113.8805,113.6094,113.6842,4336.0
2017-12-15 12:00:00,121.72,121.73,121.42,121.43,3550.0,113.8057,113.8151,113.5252,113.5346,3550.0
2017-12-15 12:05:00,121.41,121.64,121.39,121.53,3786.0,113.5159,113.7309,113.4972,113.6281,3786.0
2017-12-15 12:10:00,121.54,121.54,121.33,121.47,11231.0,113.6374,113.6374,113.4411,113.572,11231.0
2017-12-15 12:15:00,121.49,121.51,121.34,121.43,2480.0,113.5907,113.6094,113.4504,113.5346,2480.0
2017-12-15 12:20:00,121.42,121.77,121.36,121.41,6688.0,113.5252,113.8525,113.4691,113.5159,6688.0
2017-12-15 12:25:00,121.36,121.48,121.27,121.48,7991.0,113.4691,113.5813,113.385,113.5813,7991.0
2017-12-15 12:30:00,121.35,121.45,121.17,121.4,6149.0,113.4598,113.5533,113.2915,113.5065,6149.0
2017-12-15 12:35:00,121.48,121.54,121.39,121.54,5707.0,113.5813,113.6374,113.4972,113.6374,5707.0
2017-12-15 12:40:00,121.55,121.69,121.48,121.5,3089.0,113.6468,113.7777,113.5813,113.6,3089.0
2017-12-15 12:45:00,121.61,121.69,121.49,121.49,3700.0,113.7029,113.7777,113.5907,113.5907,3700.0
2017-12-15 12:50:00,121.36,121.44,121.32,121.36,2234.0,113.4691,113.5439,113.4317,113.4691,2234.0
2017-12-15 12:55:00,121.28,121.81,121.11,121.45,22453.0,113.3943,113.8899,113.2354,113.5533,22453.0
2017-12-15 13:00:00,121.49,121.76,121.42,121.76,8687.0,113.5907,113.8431,113.5252,113.8431,8687.0
2017-12-15 13:05:00,121.76,121.81,121.44,121.54,4031.0,113.8431,113.8899,113.5439,113.6374,4031.0
2017-12-15 13:10:00,121.6,121.6,121.39,121.39,2201.0,113.6935,113.6935,113.4972,113.4972,2201.0
2017-12-15 13:15:00,121.35,121.48,121.35,121.43,5319.0,113.4598,113.5813,113.4598,113.5346,5319.0
2017-12-15 13:20:00,121.47,121.51,121.22,121.42,5473.0,113.572,113.6094,113.3382,113.5252,5473.0
2017-12-15 13:25:00,121.42,121.61,121.34,121.61,2063.0,113.5252,113.7029,113.4504,113.7029,2063.0
2017-12-15 13:30:00,121.58,121.58,121.37,121.38,1200.0,113.6748,113.6748,113.4785,113.4878,1200.0
2017-12-15 13:35:00,121.33,121.45,121.25,121.42,2633.0,113.4411,113.5533,113.3663,113.5252,2633.0
2017-12-15 13:40:00,121.38,121.43,121.32,121.39,2000.0,113.4878,113.5346,113.4317,113.4972,2000.0
2017-12-15 13:45:00,121.33,121.38,121.23,121.38,3000.0,113.4411,113.4878,113.3476,113.4878,3000.0
2017-12-15 13:50:00,121.32,121.34,121.18,121.34,3251.0,113.4317,113.4504,113.3008,113.4504,3251.0
2017-12-15 13:55:00,121.39,121.42,121.23,121.31,3572.0,113.4972,113.5252,113.3476,113.4224,3572.0
2017-12-15 14:00:00,121.39,121.43,121.25,121.39,4992.0,113.4972,113.5346,113.3663,113.4972,4992.0
2017-12-15 14:05:00,121.39,121.56,121.28,121.36,6543.0,113.4972,113.6561,113.3943,113.4691,6543.0
2017-12-15 14:10:00,121.36,121.45,121.31,121.38,2500.0,113.4691,113.5533,113.4224,113.4878,2500.0
2017-12-15 14:15:00,121.42,121.49,121.16,121.16,7689.0,113.5252,113.5907,113.2821,113.2821,7689.0
2017-12-15 14:20:00,121.16,121.36,121.14,121.25,7361.0,113.2821,113.4691,113.2634,113.3663,7361.0
2017-12-15 14:25:00,121.16,121.19,121.0,121.0,7990.0,113.2821,113.3102,113.1326,113.1326,7990.0
2017-12-15 14:30:00,121.04,121.23,121.04,121.15,4365.0,113.17,113.3476,113.17,113.2728,4365.0
2017-12-15 14:35:00,121.26,121.26,121.13,121.14,5000.0,113.3756,113.3756,113.2541,113.2634,5000.0
2017-12-15 14:40:00,121.14,121.18,121.06,121.1,5021.0,113.2634,113.3008,113.1886,113.226,5021.0
2017-12-15 14:45:00,121.17,121.2,120.99,121.2,4000.0,113.2915,113.3195,113.1232,113.3195,4000.0
2017-12-15 14:50:00,121.16,121.53,121.16,121.38,6304.0,113.2821,113.6281,113.2821,113.4878,6304.0
2017-12-15 14:55:00,121.33,121.56,121.32,121.44,3900.0,113.4411,113.6561,113.4317,113.5439,3900.0
2017-12-15 15:00:00,121.43,121.53,121.34,121.51,4161.0,113.5346,113.6281,113.4504,113.6094,4161.0
2017-12-15 15:05:00,121.51,121.55,121.44,121.53,5313.0,113.6094,113.6468,113.5439,113.6281,5313.0
2017-12-15 15:10:00,121.54,121.55,121.43,121.52,7002.0,113.6374,113.6468,113.5346,113.6187,7002.0
2017-12-15 15:15:00,121.54,121.67,121.45,121.61,5024.0,113.6374,113.759,113.5533,113.7029,5024.0
2017-12-15 15:20:00,121.6,121.64,121.49,121.62,7930.0,113.6935,113.7309,113.5907,113.7122,7930.0
2017-12-15 15:25:00,121.61,121.68,121.58,121.64,6586.0,113.7029,113.7683,113.6748,113.7309,6586.0
2017-12-15 15:30:00,121.62,121.69,121.51,121.57,9491.0,113.7122,113.7777,113.6094,113.6655,9491.0
2017-12-15 15:35:00,121.52,121.52,121.22,121.28,8402.0,113.6187,113.6187,113.3382,113.3943,8402.0
2017-12-15 15:40:00,121.3,121.31,120.95,121.0,15797.0,113.413,113.4224,113.0858,113.1326,15797.0
2017-12-15 15:45:00,121.03,121.04,120.63,120.72,25019.0,113.1606,113.17,112.7866,112.8708,25019.0
2017-12-15 15:50:00,120.75,120.87,120.68,120.84,25985.0,112.8988,113.011,112.8334,112.983,25985.0
2017-12-15 15:55:00,120.81,120.83,120.57,120.78,47937.0,112.9549,112.9736,112.7305,112.9269,47937.0
2017-12-18 09:30:00,121.5,122.3,121.36,121.55,40413.0,113.6,114.348,113.4691,113.6468,40413.0
2017-12-18 09:35:00,121.54,121.65,121.0,121.36,26838.0,113.6374,113.7403,113.1326,113.4691,26838.0
2017-12-18 09:40:00,121.38,121.38,120.22,120.22,15623.0,113.4878,113.4878,112.4033,112.4033,15623.0
2017-12-18 09:45:00,120.43,120.61,120.0,120.34,25675.0,112.5996,112.7679,112.1976,112.5155,25675.0
2017-12-18 09:50:00,120.49,121.22,120.49,121.22,18563.0,112.6557,113.3382,112.6557,113.3382,18563.0
2017-12-18 09:55:00,121.37,121.51,121.13,121.51,9316.0,113.4785,113.6094,113.2541,113.6094,9316.0
2017-12-18 10:00:00,121.51,121.51,120.99,121.35,10858.0,113.6094,113.6094,113.1232,113.4598,10858.0
2017-12-18 10:05:00,121.35,121.49,121.25,121.29,10026.0,113.4598,113.5907,113.3663,113.4037,10026.0
2017-12-18 10:10:00,121.33,121.39,121.21,121.22,5100.0,113.4411,113.4972,113.3289,113.3382,5100.0
2017-12-18 10:15:00,121.22,121.29,121.13,121.28,10020.0,113.3382,113.4037,113.2541,113.3943,10020.0
2017-12-18 10:20:00,121.26,121.36,120.95,120.99,7801.0,113.3756,113.4691,113.0858,113.1232,7801.0
2017-12-18 10:25:00,120.98,121.14,120.93,121.06,6989.0,113.1139,113.2634,113.0671,113.1886,6989.0
2017-12-18 10:30:00,121.07,121.41,121.03,121.41,7349.0,113.198,113.5159,113.1606,113.5159,7349.0
2017-12-18 10:35:00,121.49,121.49,121.28,121.32,10102.0,113.5907,113.5907,113.3943,113.4317,10102.0
2017-12-18 10:40:00,121.32,122.0,121.31,121.99,6467.0,113.4317,114.0675,113.4224,114.0582,6467.0
2017-12-18 10:45:00,121.96,121.98,121.77,121.83,3606.0,114.0301,114.0488,113.8525,113.9086,3606.0
2017-12-18 10:50:00,121.83,121.83,121.66,121.67,11426.0,113.9086,113.9086,113.7496,113.759,11426.0
2017-12-18 10:55:00,121.61,121.61,121.32,121.37,5474.0,113.7029,113.7029,113.4317,113.4785,5474.0
2017-12-18 11:00:00,121.36,121.44,121.31,121.44,3300.0,113.4691,113.5439,113.4224,113.5439,3300.0
2017-12-18 11:05:00,121.39,121.44,121.32,121.44,7332.0,113.4972,113.5439,113.4317,113.5439,7332.0
2017-12-18 11:10:00,121.46,121.6,121.46,121.6,5386.0,113.5626,113.6935,113.5626,113.6935,5386.0
2017-12-18 11:15:00,121.59,121.6,121.3,121.51,5844.0,113.6842,113.6935,113.413,113.6094,5844.0
2017-12-18 11:20:00,121.45,121.63,121.39,121.39,3265.0,113.5533,113.7216,113.4972,113.4972,3265.0
2017-12-18 11:25:00,121.4,121.54,121.39,121.5,4960.0,113.5065,113.6374,113.4972,113.6,4960.0
2017-12-18 11:30:00,121.46,121.5,121.34,121.41,4984.0,113.5626,113.6,113.4504,113.5159,4984.0
2017-12-18 11:35:00,121.41,121.5,121.37,121.48,4482.0,113.5159,113.6,113.4785,113.5813,4482.0
2017-12-18 11:40:00,121.48,121.65,121.43,121.65,7435.0,113.5813,113.7403,113.5346,113.7403,7435.0
2017-12-18 11:45:00,121.58,121.69,121.56,121.69,4900.0,113.6748,113.7777,113.6561,113.7777,4900.0
2017-12-18 11:50:00,121.62,121.98,121.62,121.97,5600.0,113.7122,114.0488,113.7122,114.0395,5600.0
2017-12-18 11:55:00,121.92,122.02,121.89,121.95,8922.0,113.9927,114.0862,113.9647,114.0208,8922.0
2017-12-18 12:00:00,121.96,122.12,121.84,122.08,4562.0,114.0301,114.1797,113.9179,114.1423,4562.0
2017-12-18 12:05:00,122.09,122.09,121.86,121.94,12346.0,114.1517,114.1517,113.9366,114.0114,12346.0
2017-12-18 12:10:00,121.88,121.88,121.76,121.86,3600.0,113.9553,113.9553,113.8431,113.9366,3600.0
2017-12-18 12:15:00,121.77,121.94,121.74,121.75,4493.0,113.8525,114.0114,113.8244,113.8338,4493.0
2017-12-18 12:20:00,121.78,121.81,121.69,121.72,4565.0,113.8618,113.8899,113.7777,113.8057,4565.0
2017-12-18 12:25:00,121.7,121.73,121.69,121.7,3003.0,113.787,113.8151,113.7777,113.787,3003.0
2017-12-18 12:30:00,121.7,121.89,121.69,121.83,8493.0,113.787,113.9647,113.7777,113.9086,8493.0
2017-12-18 12:35:00,121.79,121.91,121.74,121.88,2604.0,113.8712,113.9834,113.8244,113.9553,2604.0
2017-12-18 12:40:00,121.81,122.1,121.79,122.1,5546.0,113.8899,114.161,113.8712,114.161,5546.0
2017-12-18 12:45:00,122.14,122.27,122.08,122.21,6249.0,114.1984,114.32,114.1423,114.2639,6249.0
2017-12-18 12:50:00,122.24,122.35,122.16,122.35,6708.0,114.2919,114.3948,114.2171,114.3948,6708.0
2017-12-18 12:55:00,122.35,122.38,122.27,122.3,4800.0,114.3948,114.4228,114.32,114.348,4800.0
2017-12-18 13:00:00,122.27,122.4,122.26,122.3,14459.0,114.32,114.4415,114.3106,114.348,14459.0
2017-12-18 13:05:00,122.29,122.41,122.25,122.37,9267.0,114.3387,114.4509,114.3013,114.4135,9267.0
2017-12-18 13:10:00,122.44,122.44,122.29,122.31,3299.0,114.4789,114.4789,114.3387,114.3574,3299.0
2017-12-18 13:15:00,122.33,122.52,122.33,122.45,14966.0,114.3761,114.5537,114.3761,114.4883,14966.0
2017-12-18 13:20:00,122.5,122.58,122.46,122.53,6762.0,114.535,114.6098,114.4976,114.5631,6762.0
2017-12-18 13:25:00,122.56,122.71,122.53,122.7,7572.0,114.5911,114.7314,114.5631,114.722,7572.0
2017-12-18 13:30:00,122.7,122.75,122.58,122.63,5372.0,114.722,114.7688,114.6098,114.6566,5372.0
2017-12-18 13:35:00,122.62,122.8,122.57,122.76,7654.0,114.6472,114.8155,114.6005,114.7781,7654.0
2017-12-18 13:40:00,122.8,123.25,122.71,123.2,22337.0,114.8155,115.2363,114.7314,115.1895,22337.0
2017-12-18 13:45:00,123.14,123.5,123.08,123.27,11155.0,115.1334,115.47,115.0773,115.255,11155.0
2017-12-18 13:50:00,123.34,123.34,122.86,122.91,9605.0,115.3204,115.3204,114.8716,114.9184,9605.0
2017-12-18 13:55:00,122.91,123.1,122.72,122.8,13435.0,114.9184,115.096,114.7407,114.8155,13435.0
2017-12-18 14:00:00,122.8,122.96,122.79,122.82,8062.0,114.8155,114.9651,114.8062,114.8342,8062.0
2017-12-18 14:05:00,122.86,123.03,122.82,122.86,11039.0,114.8716,115.0306,114.8342,114.8716,11039.0
2017-12-18 14:10:00,122.86,122.86,122.63,122.66,4695.0,114.8716,114.8716,114.6566,114.6846,4695.0
2017-12-18 14:15:00,122.74,123.01,122.73,122.94,13597.0,114.7594,115.0119,114.7501,114.9464,13597.0
2017-12-18 14:20:00,122.94,122.97,122.85,122.85,4700.0,114.9464,114.9745,114.8623,114.8623,4700.0
2017-12-18 14:25:00,122.86,122.97,122.82,122.9,4156.0,114.8716,114.9745,114.8342,114.909,4156.0
2017-12-18 14:30:00,122.88,122.9,122.81,122.84,2816.0,114.8903,114.909,114.8249,114.8529,2816.0
2017-12-18 14:35:00,122.85,122.88,122.75,122.88,5071.0,114.8623,114.8903,114.7688,114.8903,5071.0
2017-12-18 14:40:00,122.88,123.26,122.88,123.21,6882.0,114.8903,115.2456,114.8903,115.1989,6882.0
2017-12-18 14:45:00,123.14,123.16,123.04,123.14,2900.0,115.1334,115.1521,115.0399,115.1334,2900.0
2017-12-18 14:50:00,123.15,123.25,123.12,123.22,16222.0,115.1428,115.2363,115.1147,115.2082,16222.0
2017-12-18 14:55:00,123.24,123.24,123.11,123.12,4901.0,115.2269,115.2269,115.1054,115.1147,4901.0
2017-12-18 15:00:00,123.07,123.07,122.93,123.06,6153.0,115.068,115.068,114.9371,115.0586,6153.0
2017-12-18 15:05:00,123.07,123.15,123.06,123.09,4694.0,115.068,115.1428,115.0586,115.0867,4694.0
2017-12-18 15:10:00,123.06,123.06,122.92,122.92,7108.0,115.0586,115.0586,114.9277,114.9277,7108.0
2017-12-18 15:15:00,122.94,122.94,122.73,122.75,10239.0,114.9464,114.9464,114.7501,114.7688,10239.0
2017-12-18 15:20:00,122.75,122.77,122.62,122.64,5626.0,114.7688,114.7875,114.6472,114.6659,5626.0
2017-12-18 15:25:00,122.64,122.7,122.62,122.65,11251.0,114.6659,114.722,114.6472,114.6753,11251.0
2017-12-18 15:30:00,122.65,122.78,122.59,122.59,27777.0,114.6753,114.7968,114.6192,114.6192,27777.0
2017-12-18 15:35:00,122.59,122.61,122.46,122.5,18160.0,114.6192,114.6379,114.4976,114.535,18160.0
2017-12-18 15:40:00,122.5,122.65,122.49,122.51,13043.0,114.535,114.6753,114.5257,114.5444,13043.0
2017-12-18 15:45:00,122.53,122.54,122.35,122.37,25825.0,114.5631,114.5724,114.3948,114.4135,25825.0
2017-12-18 15:50:00,122.35,122.4,122.28,122.36,27145.0,114.3948,114.4415,114.3293,114.4041,27145.0
2017-12-18 15:55:00,122.38,122.4,122.23,122.34,61086.0,114.4228,114.4415,114.2826,114.3854,61086.0
2017-12-19 09:30:00,122.49,122.86,122.01,122.45,23316.0,114.5257,114.8716,114.0769,114.4883,23316.0
2017-12-19 09:35:00,122.44,122.5,122.14,122.38,10239.0,114.4789,114.535,114.1984,114.4228,10239.0
2017-12-19 09:40:00,122.51,122.82,122.4,122.8,8449.0,114.5444,114.8342,114.4415,114.8155,8449.0
2017-12-19 09:45:00,122.74,122.78,122.26,122.26,23013.0,114.7594,114.7968,114.3106,114.3106,23013.0
2017-12-19 09:50:00,122.25,122.56,122.18,122.56,25737.0,114.3013,114.5911,114.2358,114.5911,25737.0
2017-12-19 09:55:00,122.52,122.57,122.21,122.23,25358.0,114.5537,114.6005,114.2639,114.2826,25358.0
2017-12-19 10:00:00,122.34,122.5,122.13,122.33,27825.0,114.3854,114.535,114.1891,114.3761,27825.0
2017-12-19 10:05:00,122.29,122.41,122.19,122.22,23380.0,114.3387,114.4509,114.2452,114.2732,23380.0
2017-12-19 10:10:00,122.24,122.31,121.47,121.49,33676.0,114.2919,114.3574,113.572,113.5907,33676.0
2017-12-19 10:15:00,121.51,121.74,121.31,121.31,12403.0,113.6094,113.8244,113.4224,113.4224,12403.0
2017-12-19 10:20:00,121.34,121.68,121.34,121.56,7524.0,113.4504,113.7683,113.4504,113.6561,7524.0
2017-12-19 10:25:00,121.57,122.0,121.45,121.86,9315.0,113.6655,114.0675,113.5533,113.9366,9315.0
2017-12-19 10:30:00,121.79,122.17,121.79,121.97,21992.0,113.8712,114.2265,113.8712,114.0395,21992.0
2017-12-19 10:35:00,121.99,122.33,121.84,122.32,24731.0,114.0582,114.3761,113.9179,114.3667,24731.0
2017-12-19 10:40:00,122.34,122.41,122.2,122.33,10058.0,114.3854,114.4509,114.2545,114.3761,10058.0
2017-12-19 10:45:00,122.32,122.33,122.01,122.08,6281.0,114.3667,114.3761,114.0769,114.1423,6281.0
2017-12-19 10:50:00,121.96,121.99,121.83,121.9,3062.0,114.0301,114.0582,113.9086,113.974,3062.0
2017-12-19 10:55:00,121.82,121.88,121.81,121.81,600.0,113.8992,113.9553,113.8899,113.8899,600.0
2017-12-19 11:00:00,121.75,121.92,121.75,121.92,4044.0,113.8338,113.9927,113.8338,113.9927,4044.0
2017-12-19 11:05:00,121.68,121.72,121.61,121.63,1985.0,113.7683,113.8057,113.7029,113.7216,1985.0
2017-12-19 11:10:00,121.63,121.63,121.47,121.53,4750.0,113.7216,113.7216,113.572,113.6281,4750.0
2017-12-19 11:15:00,121.56,121.59,121.35,121.37,2325.0,113.6561,113.6842,113.4598,113.4785,2325.0
2017-12-19 11:20:00,121.3,121.3,120.78,120.96,29210.0,113.413,113.413,112.9269,113.0952,29210.0
2017-12-19 11:25:00,120.96,120.96,120.56,120.56,10086.0,113.0952,113.0952,112.7212,112.7212,10086.0
2017-12-19 11:30:00,120.58,121.11,120.58,120.93,15666.0,112.7399,113.2354,112.7399,113.0671,15666.0
2017-12-19 11:35:00,120.99,121.15,120.9,121.08,18613.0,113.1232,113.2728,113.0391,113.2073,18613.0
2017-12-19 11:40:00,121.1,121.26,120.9,121.15,9896.0,113.226,113.3756,113.0391,113.2728,9896.0
2017-12-19 11:45:00,121.15,121.15,120.93,121.0,14962.0,113.2728,113.2728,113.0671,113.1326,14962.0
2017-12-19 11:50:00,120.97,121.03,120.91,120.93,2198.0,113.1045,113.1606,113.0484,113.0671,2198.0
2017-12-19 11:55:00,120.92,120.92,120.49,120.6,6682.0,113.0578,113.0578,112.6557,112.7586,6682.0
2017-12-19 12:00:00,120.64,120.68,120.5,120.59,4000.0,112.796,112.8334,112.6651,112.7492,4000.0
2017-12-19 12:05:00,120.6,120.76,120.52,120.54,13685.0,112.7586,112.9082,112.6838,112.7025,13685.0
2017-12-19 12:10:00,120.52,120.67,120.49,120.67,8363.0,112.6838,112.824,112.6557,112.824,8363.0
2017-12-19 12:15:00,120.64,120.73,120.59,120.61,7664.0,112.796,112.8801,112.7492,112.7679,7664.0
2017-12-19 12:20:00,120.57,120.72,120.46,120.54,16453.0,112.7305,112.8708,112.6277,112.7025,16453.0
2017-12-19 12:25:00,120.52,120.52,120.33,120.33,4300.0,112.6838,112.6838,112.5061,112.5061,4300.0
2017-12-19 12:30:00,120.39,120.51,120.11,120.38,38894.0,112.5622,112.6744,112.3004,112.5529,38894.0
2017-12-19 12:35:00,120.31,120.43,120.12,120.43,10248.0,112.4874,112.5996,112.3098,112.5996,10248.0
2017-12-19 12:40:00,120.34,120.34,120.02,120.06,8551.0,112.5155,112.5155,112.2163,112.2537,8551.0
2017-12-19 12:45:00,120.04,120.06,119.83,119.83,8173.0,112.235,112.2537,112.0386,112.0386,8173.0
2017-12-19 12:50:00,119.83,119.98,119.8,119.91,11921.0,112.0386,112.1789,112.0106,112.1134,11921.0
2017-12-19 12:55:00,120.02,120.04,119.51,119.63,22313.0,112.2163,112.235,111.7394,111.8516,22313.0
2017-12-19 13:00:00,119.67,119.75,119.57,119.69,6360.0,111.889,111.9638,111.7955,111.9077,6360.0
2017-12-19 13:05:00,119.62,119.64,119.27,119.49,29769.0,111.8423,111.861,111.515,111.7207,29769.0
2017-12-19 13:10:00,119.48,119.59,119.39,119.53,8917.0,111.7114,111.8142,111.6272,111.7581,8917.0
2017-12-19 13:15:00,119.56,119.91,119.5,119.78,9603.0,111.7862,112.1134,111.7301,111.9919,9603.0
2017-12-19 13:20:00,119.8,119.8,119.53,119.69,7351.0,112.0106,112.0106,111.7581,111.9077,7351.0
2017-12-19 13:25:00,119.58,119.68,119.54,119.61,12734.0,111.8049,111.8984,111.7675,111.8329,12734.0
2017-12-19 13:30:00,119.53,119.81,119.5,119.67,24892.0,111.7581,112.0199,111.7301,111.889,24892.0
2017-12-19 13:35:00,119.74,120.08,119.68,119.93,14804.0,111.9545,112.2724,111.8984,112.1321,14804.0
2017-12-19 13:40:00,119.91,120.04,119.87,120.04,2700.0,112.1134,112.235,112.076,112.235,2700.0
2017-12-19 13:45:00,120.02,120.03,119.77,119.96,3896.0,112.2163,112.2256,111.9825,112.1602,3896.0
2017-12-19 13:50:00,119.9,119.9,119.4,119.45,20530.0,112.1041,112.1041,111.6366,111.6833,20530.0
2017-12-19 13:55:00,119.41,119.52,119.24,119.25,20785.0,111.6459,111.7488,111.487,111.4963,20785.0
2017-12-19 14:00:00,119.26,119.66,119.13,119.65,37610.0,111.5057,111.8797,111.3841,111.8703,37610.0
2017-12-19 14:05:00,119.63,119.75,119.56,119.72,9730.0,111.8516,111.9638,111.7862,111.9358,9730.0
2017-12-19 14:10:00,119.79,120.23,119.78,120.23,18722.0,112.0012,112.4126,111.9919,112.4126,18722.0
2017-12-19 14:15:00,120.26,120.43,119.66,119.84,16828.0,112.4407,112.5996,111.8797,112.048,16828.0
2017-12-19 14:20:00,119.85,119.9,119.6,119.6,8002.0,112.0573,112.1041,111.8236,111.8236,8002.0
2017-12-19 14:25:00,119.61,119.61,119.29,119.58,12213.0,111.8329,111.8329,111.5337,111.8049,12213.0
2017-12-19 14:30:00,119.52,119.62,119.38,119.5,9893.0,111.7488,111.8423,111.6179,111.7301,9893.0
2017-12-19 14:35:00,119.5,119.57,119.43,119.54,10301.0,111.7301,111.7955,111.6646,111.7675,10301.0
2017-12-19 14:40:00,119.6,119.6,119.43,119.52,6290.0,111.8236,111.8236,111.6646,111.7488,6290.0
2017-12-19 14:45:00,119.46,119.46,119.21,119.29,9990.0,111.6927,111.6927,111.4589,111.5337,9990.0
2017-12-19 14:50:00,119.24,119.29,119.19,119.26,4865.0,111.487,111.5337,111.4402,111.5057,4865.0
2017-12-19 14:55:00,119.23,119.3,119.09,119.21,5200.0,111.4776,111.5431,111.3467,111.4589,5200.0
2017-12-19 15:00:00,119.22,119.27,119.03,119.08,6953.0,111.4683,111.515,111.2906,111.3374,6953.0
2017-12-19 15:05:00,119.09,119.09,118.85,118.98,23371.0,111.3467,111.3467,111.1223,111.2439,23371.0
2017-12-19 15:10:00,118.95,119.07,118.87,119.06,16261.0,111.2158,111.328,111.141,111.3187,16261.0
2017-12-19 15:15:00,119.07,119.28,119.06,119.28,10184.0,111.328,111.5244,111.3187,111.5244,10184.0
2017-12-19 15:20:00,119.25,119.42,119.25,119.32,9747.0,111.4963,111.6553,111.4963,111.5618,9747.0
2017-12-19 15:25:00,119.35,119.62,119.35,119.58,9064.0,111.5898,111.8423,111.5898,111.8049,9064.0
2017-12-19 15:30:00,119.62,119.63,119.51,119.53,11179.0,111.8423,111.8516,111.7394,111.7581,11179.0
2017-12-19 15:35:00,119.52,119.65,119.49,119.49,22427.0,111.7488,111.8703,111.7207,111.7207,22427.0
2017-12-19 15:40:00,119.49,119.53,119.44,119.53,21510.0,111.7207,111.7581,111.674,111.7581,21510.0
2017-12-19 15:45:00,119.54,119.62,119.33,119.35,28310.0,111.7675,111.8423,111.5711,111.5898,28310.0
2017-12-19 15:50:00,119.37,119.5,119.34,119.4,24618.0,111.6085,111.7301,111.5805,111.6366,24618.0
2017-12-19 15:55:00,119.38,119.41,119.17,119.25,58623.0,111.6179,111.6459,111.4215,111.4963,58623.0
2017-12-20 09:30:00,120.22,120.37,119.54,119.54,10258.0,112.4033,112.5435,111.7675,111.7675,10258.0
2017-12-20 09:35:00,119.75,119.85,119.51,119.71,5145.0,111.9638,112.0573,111.7394,111.9264,5145.0
2017-12-20 09:40:00,119.56,119.89,118.72,118.74,22555.0,111.7862,112.0947,111.0008,111.0195,22555.0
2017-12-20 09:45:00,118.98,119.52,118.92,119.47,12748.0,111.2439,111.7488,111.1878,111.702,12748.0
2017-12-20 09:50:00,119.47,119.98,119.39,119.45,7750.0,111.702,112.1789,111.6272,111.6833,7750.0
2017-12-20 09:55:00,119.59,119.59,118.81,119.16,11200.0,111.8142,111.8142,111.0849,111.4122,11200.0
2017-12-20 10:00:00,119.17,119.49,119.04,119.17,32444.0,111.4215,111.7207,111.3,111.4215,32444.0
2017-12-20 10:05:00,119.17,119.6,119.16,119.33,8839.0,111.4215,111.8236,111.4122,111.5711,8839.0
2017-12-20 10:10:00,119.33,119.63,119.27,119.42,17335.0,111.5711,111.8516,111.515,111.6553,17335.0
2017-12-20 10:15:00,119.43,119.52,119.1,119.19,13610.0,111.6646,111.7488,111.3561,111.4402,13610.0
2017-12-20 10:20:00,119.13,119.39,119.1,119.31,13713.0,111.3841,111.6272,111.3561,111.5524,13713.0
2017-12-20 10:25:00,119.31,119.31,118.75,119.06,14343.0,111.5524,111.5524,111.0288,111.3187,14343.0
2017-12-20 10:30:00,119.01,119.05,118.86,119.04,8079.0,111.2719,111.3093,111.1317,111.3,8079.0
2017-12-20 10:35:00,119.1,119.1,118.74,118.79,9974.0,111.3561,111.3561,111.0195,111.0662,9974.0
2017-12-20 10:40:00,118.78,118.86,118.31,118.4,17683.0,111.0569,111.1317,110.6175,110.7016,17683.0
2017-12-20 10:45:00,118.32,118.46,117.74,118.26,44802.0,110.6268,110.7577,110.0845,110.5707,44802.0
2017-12-20 10:50:00,118.26,118.41,118.08,118.21,7967.0,110.5707,110.711,110.4024,110.524,7967.0
2017-12-20 10:55:00,118.25,118.54,118.01,118.52,11499.0,110.5614,110.8325,110.337,110.8138,11499.0
2017-12-20 11:00:00,118.59,118.86,118.36,118.43,19548.0,110.8792,111.1317,110.6642,110.7297,19548.0
2017-12-20 11:05:00,118.53,118.56,118.04,118.05,7657.0,110.8232,110.8512,110.365,110.3744,7657.0
2017-12-20 11:10:00,118.17,118.64,118.11,118.51,13623.0,110.4866,110.926,110.4305,110.8045,13623.0
2017-12-20 11:15:00,118.56,119.07,118.55,118.65,13320.0,110.8512,111.328,110.8419,110.9353,13320.0
2017-12-20 11:20:00,118.68,119.09,118.59,118.95,8504.0,110.9634,111.3467,110.8792,111.2158,8504.0
2017-12-20 11:25:00,119.02,119.02,118.62,118.87,9777.0,111.2813,111.2813,110.9073,111.141,9777.0
2017-12-20 11:30:00,118.8,119.08,118.76,119.03,9917.0,111.0756,111.3374,111.0382,111.2906,9917.0
2017-12-20 11:35:00,119.03,119.09,118.69,118.7,15499.0,111.2906,111.3467,110.9727,110.9821,15499.0
2017-12-20 11:40:00,118.7,118.97,118.69,118.94,8704.0,110.9821,111.2345,110.9727,111.2065,8704.0
2017-12-20 11:45:00,118.96,119.12,118.64,118.95,9868.0,111.2252,111.3748,110.926,111.2158,9868.0
2017-12-20 11:50:00,118.89,118.95,118.7,118.7,9922.0,111.1597,111.2158,110.9821,110.9821,9922.0
2017-12-20 11:55:00,118.73,118.78,118.66,118.73,3820.0,111.0101,111.0569,110.9447,111.0101,3820.0
2017-12-20 12:00:00,118.73,118.87,118.63,118.79,8617.0,111.0101,111.141,110.9166,111.0662,8617.0
2017-12-20 12:05:00,118.79,118.8,118.66,118.66,5368.0,111.0662,111.0756,110.9447,110.9447,5368.0
2017-12-20 12:10:00,118.75,118.93,118.75,118.85,5057.0,111.0288,111.1971,111.0288,111.1223,5057.0
2017-12-20 12:15:00,118.84,118.89,118.78,118.83,4625.0,111.113,111.1597,111.0569,111.1036,4625.0
2017-12-20 12:20:00,118.86,118.9,118.77,118.83,3867.0,111.1317,111.1691,111.0475,111.1036,3867.0
2017-12-20 12:25:00,118.83,118.9,118.78,118.89,4550.0,111.1036,111.1691,111.0569,111.1597,4550.0
2017-12-20 12:30:00,118.95,119.04,118.93,119.03,3780.0,111.2158,111.3,111.1971,111.2906,3780.0
2017-12-20 12:35:00,119.02,119.02,118.81,118.89,4137.0,111.2813,111.2813,111.0849,111.1597,4137.0
2017-12-20 12:40:00,118.87,118.98,118.8,118.84,4584.0,111.141,111.2439,111.0756,111.113,4584.0
2017-12-20 12:45:00,118.86,119.04,118.85,119.0,33359.0,111.1317,111.3,111.1223,111.2626,33359.0
2017-12-20 12:50:00,119.0,119.29,118.79,119.11,12259.0,111.2626,111.5337,111.0662,111.3654,12259.0
2017-12-20 12:55:00,119.1,119.11,118.98,119.1,15318.0,111.3561,111.3654,111.2439,111.3561,15318.0
2017-12-20 13:00:00,119.06,119.1,118.97,119.06,7772.0,111.3187,111.3561,111.2345,111.3187,7772.0
2017-12-20 13:05:00,119.07,119.14,118.97,119.11,5240.0,111.328,111.3935,111.2345,111.3654,5240.0
2017-12-20 13:10:00,119.13,119.14,118.89,118.91,8019.0,111.3841,111.3935,111.1597,111.1784,8019.0
2017-12-20 13:15:00,119.01,119.1,118.89,119.03,3699.0,111.2719,111.3561,111.1597,111.2906,3699.0
2017-12-20 13:20:00,119.1,119.1,118.98,119.01,3468.0,111.3561,111.3561,111.2439,111.2719,3468.0
2017-12-20 13:25:00,119.0,119.05,118.98,119.01,2967.0,111.2626,111.3093,111.2439,111.2719,2967.0
2017-12-20 13:30:00,119.01,119.24,119.0,119.24,7602.0,111.2719,111.487,111.2626,111.487,7602.0
2017-12-20 13:35:00,119.24,119.24,119.0,119.02,10014.0,111.487,111.487,111.2626,111.2813,10014.0
2017-12-20 13:40:00,119.06,119.13,119.0,119.05,7554.0,111.3187,111.3841,111.2626,111.3093,7554.0
2017-12-20 13:45:00,119.14,119.27,119.0,119.27,21261.0,111.3935,111.515,111.2626,111.515,21261.0
2017-12-20 13:50:00,119.23,119.34,119.14,119.26,5587.0,111.4776,111.5805,111.3935,111.5057,5587.0
2017-12-20 13:55:00,119.27,119.27,119.13,119.19,22789.0,111.515,111.515,111.3841,111.4402,22789.0
2017-12-20 14:00:00,119.17,119.25,119.16,119.21,5625.0,111.4215,111.4963,111.4122,111.4589,5625.0
2017-12-20 14:05:00,119.19,119.19,119.08,119.12,4120.0,111.4402,111.4402,111.3374,111.3748,4120.0
2017-12-20 14:10:00,119.12,119.17,119.07,119.11,5672.0,111.3748,111.4215,111.328,111.3654,5672.0
2017-12-20 14:15:00,119.05,119.13,118.91,119.06,7220.0,111.3093,111.3841,111.1784,111.3187,7220.0
2017-12-20 14:20:00,119.01,119.01,118.83,118.93,6657.0,111.2719,111.2719,111.1036,111.1971,6657.0
2017-12-20 14:25:00,118.92,118.98,118.87,118.88,4108.0,111.1878,111.2439,111.141,111.1504,4108.0
2017-12-20 14:30:00,118.95,119.08,118.91,119.08,26665.0,111.2158,111.3374,111.1784,111.3374,26665.0
2017-12-20 14:35:00,119.08,119.42,119.06,119.25,20578.0,111.3374,111.6553,111.3187,111.4963,20578.0
2017-12-20 14:40:00,119.25,119.37,119.18,119.29,8450.0,111.4963,111.6085,111.4309,111.5337,8450.0
2017-12-20 14:45:00,119.27,119.29,119.11,119.15,8378.0,111.515,111.5337,111.3654,111.4028,8378.0
2017-12-20 14:50:00,119.16,119.2,118.99,119.15,9958.0,111.4122,111.4496,111.2532,111.4028,9958.0
2017-12-20 14:55:00,119.18,119.18,119.04,119.12,6810.0,111.4309,111.4309,111.3,111.3748,6810.0
2017-12-20 15:00:00,119.15,119.21,119.07,119.18,9223.0,111.4028,111.4589,111.328,111.4309,9223.0
2017-12-20 15:05:00,119.19,119.26,119.06,119.07,8751.0,111.4402,111.5057,111.3187,111.328,8751.0
2017-12-20 15:10:00,119.08,119.21,119.07,119.18,9627.0,111.3374,111.4589,111.328,111.4309,9627.0
2017-12-20 15:15:00,119.25,119.31,119.17,119.31,11142.0,111.4963,111.5524,111.4215,111.5524,11142.0
2017-12-20 15:20:00,119.35,119.37,119.21,119.27,34400.0,111.5898,111.6085,111.4589,111.515,34400.0
2017-12-20 15:25:00,119.26,119.41,119.22,119.37,17352.0,111.5057,111.6459,111.4683,111.6085,17352.0
2017-12-20 15:30:00,119.35,119.37,119.24,119.29,25080.0,111.5898,111.6085,111.487,111.5337,25080.0
2017-12-20 15:35:00,119.29,119.34,119.16,119.21,23307.0,111.5337,111.5805,111.4122,111.4589,23307.0
2017-12-20 15:40:00,119.21,119.42,119.2,119.39,18336.0,111.4589,111.6553,111.4496,111.6272,18336.0
2017-12-20 15:45:00,119.37,119.37,119.17,119.21,22101.0,111.6085,111.6085,111.4215,111.4589,22101.0
2017-12-20 15:50:00,119.22,119.22,118.97,119.01,30976.0,111.4683,111.4683,111.2345,111.2719,30976.0
2017-12-20 15:55:00,119.02,119.03,118.93,118.97,68202.0,111.2813,111.2906,111.1971,111.2345,68202.0
2017-12-21 09:30:00,119.87,120.18,119.56,119.7,11355.0,112.076,112.3659,111.7862,111.9171,11355.0
2017-12-21 09:35:00,119.81,119.81,119.5,119.65,6314.0,112.0199,112.0199,111.7301,111.8703,6314.0
2017-12-21 09:40:00,119.55,119.55,119.32,119.48,4770.0,111.7768,111.7768,111.5618,111.7114,4770.0
2017-12-21 09:45:00,119.42,119.55,119.25,119.25,4700.0,111.6553,111.7768,111.4963,111.4963,4700.0
2017-12-21 09:50:00,119.24,119.29,119.18,119.25,2023.0,111.487,111.5337,111.4309,111.4963,2023.0
2017-12-21 09:55:00,119.27,119.3,118.99,119.19,4100.0,111.515,111.5431,111.2532,111.4402,4100.0
2017-12-21 10:00:00,119.3,119.31,118.79,119.11,7111.0,111.5431,111.5524,111.0662,111.3654,7111.0
2017-12-21 10:05:00,119.08,119.52,118.98,119.23,32380.0,111.3374,111.7488,111.2439,111.4776,32380.0
2017-12-21 10:10:00,119.24,119.28,119.12,119.12,5178.0,111.487,111.5244,111.3748,111.3748,5178.0
2017-12-21 10:15:00,119.03,119.07,118.69,118.84,17593.0,111.2906,111.328,110.9727,111.113,17593.0
2017-12-21 10:20:00,118.84,118.95,118.84,118.95,8262.0,111.113,111.2158,111.113,111.2158,8262.0
2017-12-21 10:25:00,118.95,119.77,118.95,119.77,61412.0,111.2158,111.9825,111.2158,111.9825,61412.0
2017-12-21 10:30:00,119.8,119.88,119.57,119.69,6197.0,112.0106,112.0854,111.7955,111.9077,6197.0
2017-12-21 10:35:00,119.69,120.05,119.68,120.02,5062.0,111.9077,112.2443,111.8984,112.2163,5062.0
2017-12-21 10:40:00,120.11,120.39,119.93,120.3,20857.0,112.3004,112.5622,112.1321,112.4781,20857.0
2017-12-21 10:45:00,120.31,120.6,120.3,120.6,6600.0,112.4874,112.7586,112.4781,112.7586,6600.0
2017-12-21 10:50:00,120.46,120.64,120.46,120.6,8545.0,112.6277,112.796,112.6277,112.7586,8545.0
2017-12-21 10:55:00,120.57,120.65,120.45,120.46,12892.0,112.7305,112.8053,112.6183,112.6277,12892.0
2017-12-21 11:00:00,120.48,120.91,120.39,120.91,28084.0,112.6464,113.0484,112.5622,113.0484,28084.0
2017-12-21 11:05:00,120.85,121.19,120.85,120.93,9515.0,112.9923,113.3102,112.9923,113.0671,9515.0
2017-12-21 11:10:00,120.93,121.28,120.66,120.74,15960.0,113.0671,113.3943,112.8147,112.8895,15960.0
2017-12-21 11:15:00,120.89,121.3,120.89,121.01,8698.0,113.0297,113.413,113.0297,113.1419,8698.0
2017-12-21 11:20:00,121.12,121.28,120.97,121.22,22344.0,113.2447,113.3943,113.1045,113.3382,22344.0
2017-12-21 11:25:00,121.21,121.21,120.86,121.0,5616.0,113.3289,113.3289,113.0017,113.1326,5616.0
2017-12-21 11:30:00,121.05,121.16,120.79,120.8,5962.0,113.1793,113.2821,112.9362,112.9456,5962.0
2017-12-21 11:35:00,120.8,120.92,120.75,120.8,6358.0,112.9456,113.0578,112.8988,112.9456,6358.0
2017-12-21 11:40:00,120.88,121.08,120.84,121.05,7329.0,113.0204,113.2073,112.983,113.1793,7329.0
2017-12-21 11:45:00,121.05,121.58,121.05,121.54,11371.0,113.1793,113.6748,113.1793,113.6374,11371.0
2017-12-21 11:50:00,121.53,121.7,121.42,121.53,27368.0,113.6281,113.787,113.5252,113.6281,27368.0
2017-12-21 11:55:00,121.49,121.91,121.47,121.64,13234.0,113.5907,113.9834,113.572,113.7309,13234.0
2017-12-21 12:00:00,121.7,121.7,121.57,121.6,6063.0,113.787,113.787,113.6655,113.6935,6063.0
2017-12-21 12:05:00,121.57,121.68,121.52,121.62,12860.0,113.6655,113.7683,113.6187,113.7122,12860.0
2017-12-21 12:10:00,121.62,121.74,121.54,121.74,8755.0,113.7122,113.8244,113.6374,113.8244,8755.0
2017-12-21 12:15:00,121.74,121.85,121.68,121.77,9267.0,113.8244,113.9273,113.7683,113.8525,9267.0
2017-12-21 12:20:00,121.76,121.9,121.65,121.71,18410.0,113.8431,113.974,113.7403,113.7964,18410.0
2017-12-21 12:25:00,121.67,121.79,121.65,121.77,2125.0,113.759,113.8712,113.7403,113.8525,2125.0
2017-12-21 12:30:00,121.77,121.93,121.71,121.81,6759.0,113.8525,114.0021,113.7964,113.8899,6759.0
2017-12-21 12:35:00,121.84,121.88,121.75,121.8,32242.0,113.9179,113.9553,113.8338,113.8805,32242.0
2017-12-21 12:40:00,121.83,121.83,121.7,121.79,4450.0,113.9086,113.9086,113.787,113.8712,4450.0
2017-12-21 12:45:00,121.86,121.94,121.78,121.83,4525.0,113.9366,114.0114,113.8618,113.9086,4525.0
2017-12-21 12:50:00,121.84,121.84,121.76,121.76,2775.0,113.9179,113.9179,113.8431,113.8431,2775.0
2017-12-21 12:55:00,121.78,121.92,121.78,121.81,7795.0,113.8618,113.9927,113.8618,113.8899,7795.0
2017-12-21 13:00:00,121.8,121.95,121.8,121.93,8000.0,113.8805,114.0208,113.8805,114.0021,8000.0
2017-12-21 13:05:00,121.96,122.21,121.96,122.2,12070.0,114.0301,114.2639,114.0301,114.2545,12070.0
2017-12-21 13:10:00,122.28,122.49,122.28,122.38,5684.0,114.3293,114.5257,114.3293,114.4228,5684.0
2017-12-21 13:15:00,122.43,122.59,122.42,122.56,4260.0,114.4696,114.6192,114.4602,114.5911,4260.0
2017-12-21 13:20:00,122.52,122.56,122.35,122.46,4344.0,114.5537,114.5911,114.3948,114.4976,4344.0
2017-12-21 13:25:00,122.39,122.4,122.24,122.24,1238.0,114.4322,114.4415,114.2919,114.2919,1238.0
2017-12-21 13:30:00,122.21,122.27,122.14,122.19,4489.0,114.2639,114.32,114.1984,114.2452,4489.0
2017-12-21 13:35:00,122.16,122.54,122.16,122.48,3366.0,114.2171,114.5724,114.2171,114.5163,3366.0
2017-12-21 13:40:00,122.41,122.55,122.34,122.37,5174.0,114.4509,114.5818,114.3854,114.4135,5174.0
2017-12-21 13:45:00,122.34,122.45,122.15,122.42,16429.0,114.3854,114.4883,114.2078,114.4602,16429.0
2017-12-21 13:50:00,122.43,122.56,122.43,122.55,3052.0,114.4696,114.5911,114.4696,114.5818,3052.0
2017-12-21 13:55:00,122.47,122.79,122.46,122.79,6703.0,114.507,114.8062,114.4976,114.8062,6703.0
2017-12-21 14:00:00,122.75,122.75,122.46,122.55,11883.0,114.7688,114.7688,114.4976,114.5818,11883.0
2017-12-21 14:05:00,122.55,122.77,122.47,122.77,13040.0,114.5818,114.7875,114.507,114.7875,13040.0
2017-12-21 14:10:00,122.81,122.85,122.65,122.65,5800.0,114.8249,114.8623,114.6753,114.6753,5800.0
2017-12-21 14:15:00,122.63,122.67,122.53,122.62,3202.0,114.6566,114.694,114.5631,114.6472,3202.0
2017-12-21 14:20:00,122.62,122.71,122.57,122.63,4974.0,114.6472,114.7314,114.6005,114.6566,4974.0
2017-12-21 14:25:00,122.65,122.74,122.5,122.64,8256.0,114.6753,114.7594,114.535,114.6659,8256.0
2017-12-21 14:30:00,122.62,122.75,122.57,122.57,7179.0,114.6472,114.7688,114.6005,114.6005,7179.0
2017-12-21 14:35:00,122.65,122.91,122.65,122.9,6027.0,114.6753,114.9184,114.6753,114.909,6027.0
2017-12-21 14:40:00,122.82,122.88,122.64,122.67,7211.0,114.8342,114.8903,114.6659,114.694,7211.0
2017-12-21 14:45:00,122.57,122.73,122.52,122.58,5607.0,114.6005,114.7501,114.5537,114.6098,5607.0
2017-12-21 14:50:00,122.58,122.63,122.49,122.57,12621.0,114.6098,114.6566,114.5257,114.6005,12621.0
2017-12-21 14:55:00,122.53,122.83,122.48,122.59,12217.0,114.5631,114.8436,114.5163,114.6192,12217.0
2017-12-21 15:00:00,122.57,122.61,122.37,122.48,9857.0,114.6005,114.6379,114.4135,114.5163,9857.0
2017-12-21 15:05:00,122.48,122.7,122.42,122.69,9814.0,114.5163,114.722,114.4602,114.7127,9814.0
2017-12-21 15:10:00,122.61,122.65,122.43,122.46,11758.0,114.6379,114.6753,114.4696,114.4976,11758.0
2017-12-21 15:15:00,122.46,122.46,122.26,122.28,16297.0,114.4976,114.4976,114.3106,114.3293,16297.0
2017-12-21 15:20:00,122.26,122.26,122.17,122.2,5976.0,114.3106,114.3106,114.2265,114.2545,5976.0
2017-12-21 15:25:00,122.2,122.48,122.2,122.48,11772.0,114.2545,114.5163,114.2545,114.5163,11772.0
2017-12-21 15:30:00,122.51,122.67,122.49,122.67,13706.0,114.5444,114.694,114.5257,114.694,13706.0
2017-12-21 15:35:00,122.65,122.81,122.64,122.8,17809.0,114.6753,114.8249,114.6659,114.8155,17809.0
2017-12-21 15:40:00,122.74,122.92,122.66,122.87,28103.0,114.7594,114.9277,114.6846,114.881,28103.0
2017-12-21 15:45:00,122.86,122.91,122.69,122.86,43529.0,114.8716,114.9184,114.7127,114.8716,43529.0
2017-12-21 15:50:00,122.82,122.89,122.79,122.86,45799.0,114.8342,114.8997,114.8062,114.8716,45799.0
2017-12-21 15:55:00,122.84,122.9,122.62,122.85,123058.0,114.8529,114.909,114.6472,114.8623,123058.0
2017-12-22 09:30:00,122.56,122.79,119.99,122.56,7589.0,114.5911,114.8062,112.1882,114.5911,7589.0
2017-12-22 09:35:00,122.38,122.61,122.12,122.43,6250.0,114.4228,114.6379,114.1797,114.4696,6250.0
2017-12-22 09:40:00,122.62,123.08,122.44,122.85,27983.0,114.6472,115.0773,114.4789,114.8623,27983.0
2017-12-22 09:45:00,122.8,122.83,121.96,122.11,21695.0,114.8155,114.8436,114.0301,114.1704,21695.0
2017-12-22 09:50:00,122.09,122.16,121.65,121.88,27841.0,114.1517,114.2171,113.7403,113.9553,27841.0
2017-12-22 09:55:00,121.88,122.58,121.81,122.37,11252.0,113.9553,114.6098,113.8899,114.4135,11252.0
2017-12-22 10:00:00,122.38,122.66,122.32,122.66,8058.0,114.4228,114.6846,114.3667,114.6846,8058.0
2017-12-22 10:05:00,122.7,123.0,122.65,122.95,20340.0,114.722,115.0025,114.6753,114.9558,20340.0
2017-12-22 10:10:00,122.92,122.98,122.69,122.95,10951.0,114.9277,114.9838,114.7127,114.9558,10951.0
2017-12-22 10:15:00,122.81,123.19,122.76,123.12,21695.0,114.8249,115.1802,114.7781,115.1147,21695.0
2017-12-22 10:20:00,123.17,123.27,123.1,123.13,25334.0,115.1615,115.255,115.096,115.1241,25334.0
2017-12-22 10:25:00,123.16,123.19,122.66,122.87,8320.0,115.1521,115.1802,114.6846,114.881,8320.0
2017-12-22 10:30:00,122.87,123.03,122.7,122.7,6836.0,114.881,115.0306,114.722,114.722,6836.0
2017-12-22 10:35:00,122.6,122.88,122.52,122.88,4900.0,114.6285,114.8903,114.5537,114.8903,4900.0
2017-12-22 10:40:00,122.82,123.3,122.81,123.26,12454.0,114.8342,115.283,114.8249,115.2456,12454.0
2017-12-22 10:45:00,123.17,123.36,123.17,123.36,5963.0,115.1615,115.3391,115.1615,115.3391,5963.0
2017-12-22 10:50:00,123.35,123.57,123.2,123.48,15340.0,115.3298,115.5354,115.1895,115.4513,15340.0
2017-12-22 10:55:00,123.55,124.05,123.45,124.0,12094.0,115.5167,115.9842,115.4233,115.9375,12094.0
2017-12-22 11:00:00,124.04,124.12,123.56,123.82,14085.0,115.9749,116.0497,115.5261,115.7692,14085.0
2017-12-22 11:05:00,123.74,124.0,123.59,123.86,10131.0,115.6944,115.9375,115.5541,115.8066,10131.0
2017-12-22 11:10:00,123.72,124.13,123.67,124.12,4592.0,115.6757,116.059,115.6289,116.0497,4592.0
2017-12-22 11:15:00,123.97,124.2,123.88,124.01,14976.0,115.9094,116.1245,115.8253,115.9468,14976.0
2017-12-22 11:20:00,124.05,124.3,124.05,124.27,5908.0,115.9842,116.218,115.9842,116.1899,5908.0
2017-12-22 11:25:00,124.37,124.52,124.11,124.31,8281.0,116.2834,116.4237,116.0403,116.2273,8281.0
2017-12-22 11:30:00,124.3,124.32,123.72,124.17,19030.0,116.218,116.2367,115.6757,116.0964,19030.0
2017-12-22 11:35:00,124.19,124.62,123.96,124.56,19892.0,116.1151,116.5172,115.9001,116.4611,19892.0
2017-12-22 11:40:00,124.5,125.04,124.48,124.8,26555.0,116.405,116.9099,116.3863,116.6855,26555.0
2017-12-22 11:45:00,124.72,124.99,124.66,124.8,23365.0,116.6107,116.8631,116.5546,116.6855,23365.0
2017-12-22 11:50:00,124.75,124.84,124.62,124.64,9295.0,116.6387,116.7229,116.5172,116.5359,9295.0
2017-12-22 11:55:00,124.6,124.78,124.29,124.57,9917.0,116.4985,116.6668,116.2086,116.4704,9917.0
2017-12-22 12:00:00,124.55,124.69,124.36,124.57,9451.0,116.4517,116.5826,116.2741,116.4704,9451.0
2017-12-22 12:05:00,124.5,124.54,124.28,124.43,6238.0,116.405,116.4424,116.1993,116.3395,6238.0
2017-12-22 12:10:00,124.44,124.44,124.21,124.24,2380.0,116.3489,116.3489,116.1338,116.1619,2380.0
2017-12-22 12:15:00,124.3,124.59,124.3,124.51,5935.0,116.218,116.4891,116.218,116.4143,5935.0
2017-12-22 12:20:00,124.49,124.72,124.49,124.72,5500.0,116.3956,116.6107,116.3956,116.6107,5500.0
2017-12-22 12:25:00,124.67,124.96,124.6,124.85,9356.0,116.5639,116.8351,116.4985,116.7322,9356.0
2017-12-22 12:30:00,124.92,124.92,124.71,124.84,14662.0,116.7977,116.7977,116.6013,116.7229,14662.0
2017-12-22 12:35:00,124.85,125.02,124.74,124.99,14545.0,116.7322,116.8912,116.6294,116.8631,14545.0
2017-12-22 12:40:00,124.99,125.14,124.92,125.0,17108.0,116.8631,117.0034,116.7977,116.8725,17108.0
2017-12-22 12:45:00,125.04,125.1,124.9,124.92,6373.0,116.9099,116.966,116.779,116.7977,6373.0
2017-12-22 12:50:00,125.0,125.2,124.93,125.13,10320.0,116.8725,117.0595,116.807,116.994,10320.0
2017-12-22 12:55:00,125.03,125.13,124.96,125.0,37932.0,116.9005,116.994,116.8351,116.8725,37932.0
2017-12-22 13:00:00,124.98,125.05,124.88,124.91,7083.0,116.8538,116.9192,116.7603,116.7883,7083.0
2017-12-22 13:05:00,124.96,125.11,124.92,125.11,10905.0,116.8351,116.9753,116.7977,116.9753,10905.0
2017-12-22 13:10:00,125.03,125.53,125.03,125.24,20745.0,116.9005,117.368,116.9005,117.0969,20745.0
2017-12-22 13:15:00,125.32,125.68,125.32,125.63,21953.0,117.1717,117.5083,117.1717,117.4615,21953.0
2017-12-22 13:20:00,125.6,125.64,125.12,125.26,13109.0,117.4335,117.4709,116.9847,117.1156,13109.0
2017-12-22 13:25:00,125.31,125.31,124.9,124.9,3353.0,117.1623,117.1623,116.779,116.779,3353.0
2017-12-22 13:30:00,124.87,125.09,124.71,124.75,11085.0,116.7509,116.9566,116.6013,116.6387,11085.0
2017-12-22 13:35:00,124.67,124.75,124.64,124.69,1946.0,116.5639,116.6387,116.5359,116.5826,1946.0
2017-12-22 13:40:00,124.73,124.94,124.67,124.84,8871.0,116.62,116.8164,116.5639,116.7229,8871.0
2017-12-22 13:45:00,124.82,124.92,124.68,124.92,2615.0,116.7042,116.7977,116.5733,116.7977,2615.0
2017-12-22 13:50:00,124.86,124.89,124.59,124.59,2300.0,116.7416,116.7696,116.4891,116.4891,2300.0
2017-12-22 13:55:00,124.66,124.84,124.54,124.59,15237.0,116.5546,116.7229,116.4424,116.4891,15237.0
2017-12-22 14:00:00,124.59,124.63,124.38,124.51,4745.0,116.4891,116.5265,116.2928,116.4143,4745.0
2017-12-22 14:05:00,124.5,124.59,124.5,124.56,1000.0,116.405,116.4891,116.405,116.4611,1000.0
2017-12-22 14:10:00,124.57,124.81,124.54,124.71,4300.0,116.4704,116.6948,116.4424,116.6013,4300.0
2017-12-22 14:15:00,124.75,124.94,124.75,124.94,3850.0,116.6387,116.8164,116.6387,116.8164,3850.0
2017-12-22 14:20:00,124.85,124.92,124.53,124.75,15953.0,116.7322,116.7977,116.433,116.6387,15953.0
2017-12-22 14:25:00,124.76,124.83,124.71,124.78,1600.0,116.6481,116.7135,116.6013,116.6668,1600.0
2017-12-22 14:30:00,124.82,124.86,124.53,124.53,4144.0,116.7042,116.7416,116.433,116.433,4144.0
2017-12-22 14:35:00,124.59,124.59,124.31,124.32,2400.0,116.4891,116.4891,116.2273,116.2367,2400.0
2017-12-22 14:40:00,124.33,124.41,124.11,124.2,4140.0,116.246,116.3208,116.0403,116.1245,4140.0
2017-12-22 14:45:00,124.09,124.21,123.89,124.21,4606.0,116.0216,116.1338,115.8346,116.1338,4606.0
2017-12-22 14:50:00,124.23,124.23,123.93,124.12,3274.0,116.1525,116.1525,115.872,116.0497,3274.0
2017-12-22 14:55:00,123.9,124.16,123.7,124.05,3300.0,115.844,116.0871,115.657,115.9842,3300.0
2017-12-22 15:00:00,124.02,124.19,123.95,124.1,3500.0,115.9562,116.1151,115.8907,116.031,3500.0
2017-12-22 15:05:00,124.04,124.43,124.04,124.32,6595.0,115.9749,116.3395,115.9749,116.2367,6595.0
2017-12-22 15:10:00,124.33,124.43,124.27,124.41,9639.0,116.246,116.3395,116.1899,116.3208,9639.0
2017-12-22 15:15:00,124.35,124.46,124.27,124.39,7405.0,116.2647,116.3676,116.1899,116.3021,7405.0
2017-12-22 15:20:00,124.36,124.5,124.34,124.36,9164.0,116.2741,116.405,116.2554,116.2741,9164.0
2017-12-22 15:25:00,124.34,124.44,124.34,124.39,5613.0,116.2554,116.3489,116.2554,116.3021,5613.0
2017-12-22 15:30:00,124.35,124.53,124.35,124.44,8335.0,116.2647,116.433,116.2647,116.3489,8335.0
2017-12-22 15:35:00,124.48,124.48,124.2,124.22,6314.0,116.3863,116.3863,116.1245,116.1432,6314.0
2017-12-22 15:40:00,124.23,124.27,124.11,124.11,10666.0,116.1525,116.1899,116.0403,116.0403,10666.0
2017-12-22 15:45:00,124.1,124.22,124.04,124.19,10187.0,116.031,116.1432,115.9749,116.1151,10187.0
2017-12-22 15:50:00,124.17,124.2,124.1,124.19,8862.0,116.0964,116.1245,116.031,116.1151,8862.0
2017-12-22 15:55:00,124.16,124.3,124.16,124.25,35369.0,116.0871,116.218,116.0871,116.1712,35369.0
2017-12-26 09:30:00,124.02,124.67,124.0,124.64,26795.0,115.9562,116.5639,115.9375,116.5359,26795.0
2017-12-26 09:35:00,124.57,124.87,124.53,124.86,7416.0,116.4704,116.7509,116.433,116.7416,7416.0
2017-12-26 09:40:00,124.8,125.44,124.76,125.14,16827.0,116.6855,117.2839,116.6481,117.0034,16827.0
2017-12-26 09:45:00,125.23,125.6,125.17,125.41,11766.0,117.0875,117.4335,117.0314,117.2558,11766.0
2017-12-26 09:50:00,125.42,125.86,125.25,125.86,13011.0,117.2652,117.6766,117.1062,117.6766,13011.0
2017-12-26 09:55:00,125.87,126.21,125.7,126.16,9623.0,117.6859,118.0038,117.527,117.957,9623.0
2017-12-26 10:00:00,125.99,126.7,125.96,126.7,8207.0,117.7981,118.4619,117.7701,118.4619,8207.0
2017-12-26 10:05:00,126.7,126.77,126.42,126.64,9496.0,118.4619,118.5274,118.2001,118.4058,9496.0
2017-12-26 10:10:00,126.62,127.37,126.58,126.98,19798.0,118.3871,119.0884,118.3497,118.7237,19798.0
2017-12-26 10:15:00,126.97,127.19,126.9,127.09,14820.0,118.7144,118.9201,118.6489,118.8266,14820.0
2017-12-26 10:20:00,127.09,127.41,127.06,127.4,5048.0,118.8266,119.1258,118.7985,119.1164,5048.0
2017-12-26 10:25:00,127.41,127.68,127.23,127.51,6578.0,119.1258,119.3782,118.9575,119.2193,6578.0
2017-12-26 10:30:00,127.51,127.62,127.18,127.18,6927.0,119.2193,119.3221,118.9107,118.9107,6927.0
2017-12-26 10:35:00,127.25,127.4,127.0,127.0,14665.0,118.9762,119.1164,118.7424,118.7424,14665.0
2017-12-26 10:40:00,126.99,127.49,126.98,127.0,5600.0,118.7331,119.2006,118.7237,118.7424,5600.0
2017-12-26 10:45:00,126.88,127.03,126.72,126.94,13812.0,118.6302,118.7705,118.4806,118.6863,13812.0
2017-12-26 10:50:00,126.95,127.27,126.9,126.96,26445.0,118.6957,118.9949,118.6489,118.705,26445.0
2017-12-26 10:55:00,126.95,127.1,126.74,126.87,12187.0,118.6957,118.8359,118.4993,118.6209,12187.0
2017-12-26 11:00:00,126.71,126.75,126.47,126.47,1675.0,118.4713,118.5087,118.2469,118.2469,1675.0
2017-12-26 11:05:00,126.52,126.81,126.51,126.65,13387.0,118.2936,118.5648,118.2843,118.4152,13387.0
2017-12-26 11:10:00,126.71,126.91,126.55,126.75,28562.0,118.4713,118.6583,118.3217,118.5087,28562.0
2017-12-26 11:15:00,126.72,126.83,126.68,126.83,2551.0,118.4806,118.5835,118.4432,118.5835,2551.0
2017-12-26 11:20:00,126.82,126.84,126.73,126.84,5250.0,118.5741,118.5928,118.49,118.5928,5250.0
2017-12-26 11:25:00,126.89,127.15,126.86,127.09,7857.0,118.6396,118.8827,118.6115,118.8266,7857.0
2017-12-26 11:30:00,127.06,127.11,126.89,126.97,8523.0,118.7985,118.8453,118.6396,118.7144,8523.0
2017-12-26 11:35:00,126.99,127.37,126.9,127.37,13988.0,118.7331,119.0884,118.6489,119.0884,13988.0
2017-12-26 11:40:00,127.31,127.31,126.87,126.97,16895.0,119.0323,119.0323,118.6209,118.7144,16895.0
2017-12-26 11:45:00,127.05,127.08,126.82,127.01,11528.0,118.7892,118.8172,118.5741,118.7518,11528.0
2017-12-26 11:50:00,126.93,127.23,126.92,127.23,6075.0,118.677,118.9575,118.6676,118.9575,6075.0
2017-12-26 11:55:00,127.09,127.52,127.05,127.44,5671.0,118.8266,119.2286,118.7892,119.1538,5671.0
2017-12-26 12:00:00,127.44,127.85,127.27,127.45,10253.0,119.1538,119.5372,118.9949,119.1632,10253.0
2017-12-26 12:05:00,127.59,127.6,127.36,127.6,4257.0,119.2941,119.3034,119.079,119.3034,4257.0
2017-12-26 12:10:00,127.54,127.65,127.45,127.58,5658.0,119.2473,119.3502,119.1632,119.2847,5658.0
2017-12-26 12:15:00,127.58,127.76,127.28,127.37,11252.0,119.2847,119.453,119.0042,119.0884,11252.0
2017-12-26 12:20:00,127.35,127.51,127.35,127.44,1600.0,119.0697,119.2193,119.0697,119.1538,1600.0
2017-12-26 12:25:00,127.44,127.44,127.28,127.33,3144.0,119.1538,119.1538,119.0042,119.051,3144.0
2017-12-26 12:30:00,127.33,127.52,127.22,127.22,4750.0,119.051,119.2286,118.9481,118.9481,4750.0
2017-12-26 12:35:00,127.22,127.41,127.22,127.35,1743.0,118.9481,119.1258,118.9481,119.0697,1743.0
2017-12-26 12:40:00,127.24,127.54,127.23,127.45,5187.0,118.9668,119.2473,118.9575,119.1632,5187.0
2017-12-26 12:45:00,127.37,127.61,127.37,127.56,3971.0,119.0884,119.3128,119.0884,119.266,3971.0
2017-12-26 12:50:00,127.44,127.57,127.37,127.56,7710.0,119.1538,119.2754,119.0884,119.266,7710.0
2017-12-26 12:55:00,127.48,127.55,127.4,127.45,3851.0,119.1912,119.2567,119.1164,119.1632,3851.0
2017-12-26 13:00:00,127.36,127.56,127.35,127.36,11345.0,119.079,119.266,119.0697,119.079,11345.0
2017-12-26 13:05:00,127.32,127.65,127.32,127.47,13101.0,119.0416,119.3502,119.0416,119.1819,13101.0
2017-12-26 13:10:00,127.39,127.58,127.38,127.5,8832.0,119.1071,119.2847,119.0977,119.2099,8832.0
2017-12-26 13:15:00,127.5,127.69,127.44,127.59,6693.0,119.2099,119.3876,119.1538,119.2941,6693.0
2017-12-26 13:20:00,127.55,127.85,127.51,127.64,14695.0,119.2567,119.5372,119.2193,119.3408,14695.0
2017-12-26 13:25:00,127.67,127.68,127.38,127.46,6678.0,119.3689,119.3782,119.0977,119.1725,6678.0
2017-12-26 13:30:00,127.39,127.42,127.1,127.25,10606.0,119.1071,119.1351,118.8359,118.9762,10606.0
2017-12-26 13:35:00,127.08,127.21,127.0,127.0,1400.0,118.8172,118.9388,118.7424,118.7424,1400.0
2017-12-26 13:40:00,127.04,127.06,126.77,126.77,5690.0,118.7798,118.7985,118.5274,118.5274,5690.0
2017-12-26 13:45:00,126.76,126.96,126.39,126.81,8303.0,118.518,118.705,118.1721,118.5648,8303.0
2017-12-26 13:50:00,126.76,126.85,126.38,126.74,3345.0,118.518,118.6022,118.1627,118.4993,3345.0
2017-12-26 13:55:00,126.57,126.72,126.46,126.66,7755.0,118.3404,118.4806,118.2375,118.4245,7755.0
2017-12-26 14:00:00,126.67,126.81,126.64,126.77,4400.0,118.4339,118.5648,118.4058,118.5274,4400.0
2017-12-26 14:05:00,126.79,126.87,126.75,126.84,3056.0,118.5461,118.6209,118.5087,118.5928,3056.0
2017-12-26 14:10:00,126.89,126.98,126.81,126.82,3205.0,118.6396,118.7237,118.5648,118.5741,3205.0
2017-12-26 14:15:00,126.81,126.88,126.79,126.82,4747.0,118.5648,118.6302,118.5461,118.5741,4747.0
2017-12-26 14:20:00,126.81,126.89,126.76,126.76,1632.0,118.5648,118.6396,118.518,118.518,1632.0
2017-12-26 14:25:00,126.8,126.9,126.76,126.83,4831.0,118.5554,118.6489,118.518,118.5835,4831.0
2017-12-26 14:30:00,126.76,126.85,126.57,126.64,13881.0,118.518,118.6022,118.3404,118.4058,13881.0
2017-12-26 14:35:00,126.65,126.68,126.53,126.54,5218.0,118.4152,118.4432,118.303,118.3123,5218.0
2017-12-26 14:40:00,126.52,126.57,126.44,126.51,2690.0,118.2936,118.3404,118.2188,118.2843,2690.0
2017-12-26 14:45:00,126.54,126.58,126.45,126.58,2451.0,118.3123,118.3497,118.2282,118.3497,2451.0
2017-12-26 14:50:00,126.6,126.76,126.6,126.67,6100.0,118.3684,118.518,118.3684,118.4339,6100.0
2017-12-26 14:55:00,126.7,126.7,126.6,126.7,1808.0,118.4619,118.4619,118.3684,118.4619,1808.0
2017-12-26 15:00:00,126.69,126.82,126.64,126.82,6501.0,118.4526,118.5741,118.4058,118.5741,6501.0
2017-12-26 15:05:00,126.81,126.86,126.75,126.84,6159.0,118.5648,118.6115,118.5087,118.5928,6159.0
2017-12-26 15:10:00,126.81,126.85,126.71,126.75,7855.0,118.5648,118.6022,118.4713,118.5087,7855.0
2017-12-26 15:15:00,126.86,126.88,126.8,126.8,1100.0,118.6115,118.6302,118.5554,118.5554,1100.0
2017-12-26 15:20:00,126.79,126.81,126.71,126.79,5291.0,118.5461,118.5648,118.4713,118.5461,5291.0
2017-12-26 15:25:00,126.74,126.87,126.69,126.85,4114.0,118.4993,118.6209,118.4526,118.6022,4114.0
2017-12-26 15:30:00,126.76,126.91,126.76,126.86,4702.0,118.518,118.6583,118.518,118.6115,4702.0
2017-12-26 15:35:00,126.82,126.88,126.69,126.71,7945.0,118.5741,118.6302,118.4526,118.4713,7945.0
2017-12-26 15:40:00,126.7,126.8,126.62,126.62,8139.0,118.4619,118.5554,118.3871,118.3871,8139.0
2017-12-26 15:45:00,126.6,126.81,126.59,126.81,15408.0,118.3684,118.5648,118.3591,118.5648,15408.0
2017-12-26 15:50:00,126.83,126.86,126.64,126.67,14786.0,118.5835,118.6115,118.4058,118.4339,14786.0
2017-12-26 15:55:00,126.65,126.72,126.58,126.71,22659.0,118.4152,118.4806,118.3497,118.4713,22659.0
2017-12-27 09:30:00,127.15,127.42,126.86,126.97,15053.0,118.8827,119.1351,118.6115,118.7144,15053.0
2017-12-27 09:35:00,126.73,126.88,126.41,126.41,3101.0,118.49,118.6302,118.1908,118.1908,3101.0
2017-12-27 09:40:00,126.54,126.54,126.24,126.35,7340.0,118.3123,118.3123,118.0318,118.1347,7340.0
2017-12-27 09:45:00,126.45,126.45,125.89,126.37,6327.0,118.2282,118.2282,117.7046,118.1534,6327.0
2017-12-27 09:50:00,126.28,126.41,126.19,126.29,2648.0,118.0692,118.1908,117.9851,118.0786,2648.0
2017-12-27 09:55:00,126.43,126.71,126.43,126.64,4100.0,118.2095,118.4713,118.2095,118.4058,4100.0
2017-12-27 10:00:00,126.65,126.99,126.61,126.75,21313.0,118.4152,118.7331,118.3778,118.5087,21313.0
2017-12-27 10:05:00,126.74,127.03,126.63,126.64,47952.0,118.4993,118.7705,118.3965,118.4058,47952.0
2017-12-27 10:10:00,126.63,126.74,126.25,126.5,8732.0,118.3965,118.4993,118.0412,118.2749,8732.0
2017-12-27 10:15:00,126.51,126.57,126.39,126.47,6221.0,118.2843,118.3404,118.1721,118.2469,6221.0
2017-12-27 10:20:00,126.53,126.82,126.52,126.62,3098.0,118.303,118.5741,118.2936,118.3871,3098.0
2017-12-27 10:25:00,126.6,126.76,126.54,126.75,4020.0,118.3684,118.518,118.3123,118.5087,4020.0
2017-12-27 10:30:00,126.79,126.85,126.52,126.67,6947.0,118.5461,118.6022,118.2936,118.4339,6947.0
2017-12-27 10:35:00,126.85,126.9,126.69,126.84,7135.0,118.6022,118.6489,118.4526,118.5928,7135.0
2017-12-27 10:40:00,126.92,127.2,126.83,127.0,8275.0,118.6676,118.9294,118.5835,118.7424,8275.0
2017-12-27 10:45:00,127.09,127.18,126.8,126.87,3178.0,118.8266,118.9107,118.5554,118.6209,3178.0
2017-12-27 10:50:00,126.88,127.16,126.81,127.08,3300.0,118.6302,118.892,118.5648,118.8172,3300.0
2017-12-27 10:55:00,127.15,127.36,127.05,127.24,4374.0,118.8827,119.079,118.7892,118.9668,4374.0
2017-12-27 11:00:00,127.3,127.44,127.17,127.17,4196.0,119.0229,119.1538,118.9014,118.9014,4196.0
2017-12-27 11:05:00,127.22,127.22,127.03,127.04,5718.0,118.9481,118.9481,118.7705,118.7798,5718.0
2017-12-27 11:10:00,126.99,127.33,126.99,127.18,6763.0,118.7331,119.051,118.7331,118.9107,6763.0
2017-12-27 11:15:00,127.18,127.31,127.12,127.31,7726.0,118.9107,119.0323,118.8546,119.0323,7726.0
2017-12-27 11:20:00,127.31,127.37,127.18,127.28,3300.0,119.0323,119.0884,118.9107,119.0042,3300.0
2017-12-27 11:25:00,127.27,127.59,127.21,127.35,18950.0,118.9949,119.2941,118.9388,119.0697,18950.0
2017-12-27 11:30:00,127.39,127.64,127.37,127.55,12247.0,119.1071,119.3408,119.0884,119.2567,12247.0
2017-12-27 11:35:00,127.55,127.7,127.39,127.48,4400.0,119.2567,119.3969,119.1071,119.1912,4400.0
2017-12-27 11:40:00,127.52,127.73,127.48,127.69,3800.0,119.2286,119.425,119.1912,119.3876,3800.0
2017-12-27 11:45:00,127.66,127.67,127.29,127.46,6089.0,119.3595,119.3689,119.0136,119.1725,6089.0
2017-12-27 11:50:00,127.38,127.78,127.35,127.78,9034.0,119.0977,119.4717,119.0697,119.4717,9034.0
2017-12-27 11:55:00,127.65,127.89,127.64,127.73,1853.0,119.3502,119.5746,119.3408,119.425,1853.0
2017-12-27 12:00:00,127.73,127.83,127.69,127.71,2755.0,119.425,119.5185,119.3876,119.4063,2755.0
2017-12-27 12:05:00,127.75,127.87,127.71,127.79,5810.0,119.4437,119.5559,119.4063,119.4811,5810.0
2017-12-27 12:10:00,127.79,127.82,127.65,127.82,4248.0,119.4811,119.5091,119.3502,119.5091,4248.0
2017-12-27 12:15:00,127.74,127.87,127.52,127.69,8950.0,119.4343,119.5559,119.2286,119.3876,8950.0
2017-12-27 12:20:00,127.66,127.7,127.48,127.54,2270.0,119.3595,119.3969,119.1912,119.2473,2270.0
2017-12-27 12:25:00,127.46,127.52,127.37,127.44,1974.0,119.1725,119.2286,119.0884,119.1538,1974.0
2017-12-27 12:30:00,127.42,127.52,127.24,127.31,4995.0,119.1351,119.2286,118.9668,119.0323,4995.0
2017-12-27 12:35:00,127.35,127.51,127.32,127.43,1730.0,119.0697,119.2193,119.0416,119.1445,1730.0
2017-12-27 12:40:00,127.35,127.4,127.15,127.27,4354.0,119.0697,119.1164,118.8827,118.9949,4354.0
2017-12-27 12:45:00,127.33,127.41,127.28,127.31,4300.0,119.051,119.1258,119.0042,119.0323,4300.0
2017-12-27 12:50:00,127.39,127.44,127.34,127.44,8085.0,119.1071,119.1538,119.0603,119.1538,8085.0
2017-12-27 12:55:00,127.43,127.5,127.32,127.5,8600.0,119.1445,119.2099,119.0416,119.2099,8600.0
2017-12-27 13:00:00,127.39,127.49,127.38,127.46,5805.0,119.1071,119.2006,119.0977,119.1725,5805.0
2017-12-27 13:05:00,127.47,127.66,127.45,127.66,5346.0,119.1819,119.3595,119.1632,119.3595,5346.0
2017-12-27 13:10:00,127.57,127.64,127.46,127.47,1500.0,119.2754,119.3408,119.1725,119.1819,1500.0
2017-12-27 13:15:00,127.4,127.49,127.4,127.43,1900.0,119.1164,119.2006,119.1164,119.1445,1900.0
2017-12-27 13:20:00,127.38,127.48,127.38,127.43,1803.0,119.0977,119.1912,119.0977,119.1445,1803.0
2017-12-27 13:25:00,127.45,127.51,127.4,127.4,1821.0,119.1632,119.2193,119.1164,119.1164,1821.0
2017-12-27 13:30:00,127.4,127.43,127.36,127.43,1220.0,119.1164,119.1445,119.079,119.1445,1220.0
2017-12-27 13:35:00,127.32,127.42,127.28,127.39,3560.0,119.0416,119.1351,119.0042,119.1071,3560.0
2017-12-27 13:40:00,127.34,127.55,127.34,127.41,26597.0,119.0603,119.2567,119.0603,119.1258,26597.0
2017-12-27 13:45:00,127.41,127.59,127.35,127.4,6568.0,119.1258,119.2941,119.0697,119.1164,6568.0
2017-12-27 13:50:00,127.49,127.54,127.42,127.49,1800.0,119.2006,119.2473,119.1351,119.2006,1800.0
2017-12-27 13:55:00,127.54,127.72,127.54,127.62,2356.0,119.2473,119.4156,119.2473,119.3221,2356.0
2017-12-27 14:00:00,127.67,127.76,127.61,127.75,5622.0,119.3689,119.453,119.3128,119.4437,5622.0
2017-12-27 14:05:00,127.74,127.79,127.68,127.71,6474.0,119.4343,119.4811,119.3782,119.4063,6474.0
2017-12-27 14:10:00,127.72,127.82,127.71,127.79,16670.0,119.4156,119.5091,119.4063,119.4811,16670.0
2017-12-27 14:15:00,127.76,127.87,127.6,127.6,16662.0,119.453,119.5559,119.3034,119.3034,16662.0
2017-12-27 14:20:00,127.6,127.73,127.48,127.6,33316.0,119.3034,119.425,119.1912,119.3034,33316.0
2017-12-27 14:25:00,127.6,127.82,127.59,127.74,16910.0,119.3034,119.5091,119.2941,119.4343,16910.0
2017-12-27 14:30:00,127.74,127.75,127.53,127.56,2646.0,119.4343,119.4437,119.238,119.266,2646.0
2017-12-27 14:35:00,127.57,127.63,127.52,127.58,6010.0,119.2754,119.3315,119.2286,119.2847,6010.0
2017-12-27 14:40:00,127.57,127.62,127.5,127.54,4066.0,119.2754,119.3221,119.2099,119.2473,4066.0
2017-12-27 14:45:00,127.5,127.54,127.4,127.45,5142.0,119.2099,119.2473,119.1164,119.1632,5142.0
2017-12-27 14:50:00,127.42,127.56,127.34,127.48,4457.0,119.1351,119.266,119.0603,119.1912,4457.0
2017-12-27 14:55:00,127.48,127.53,127.46,127.48,3668.0,119.1912,119.238,119.1725,119.1912,3668.0
2017-12-27 15:00:00,127.47,127.47,127.36,127.36,4592.0,119.1819,119.1819,119.079,119.079,4592.0
2017-12-27 15:05:00,127.39,127.44,127.3,127.37,8810.0,119.1071,119.1538,119.0229,119.0884,8810.0
2017-12-27 15:10:00,127.37,127.41,127.32,127.4,3120.0,119.0884,119.1258,119.0416,119.1164,3120.0
2017-12-27 15:15:00,127.4,127.4,127.22,127.22,6869.0,119.1164,119.1164,118.9481,118.9481,6869.0
2017-12-27 15:20:00,127.18,127.25,127.12,127.23,10535.0,118.9107,118.9762,118.8546,118.9575,10535.0
2017-12-27 15:25:00,127.2,127.32,127.2,127.3,13237.0,118.9294,119.0416,118.9294,119.0229,13237.0
2017-12-27 15:30:00,127.27,127.35,127.27,127.31,12638.0,118.9949,119.0697,118.9949,119.0323,12638.0
2017-12-27 15:35:00,127.3,127.32,127.26,127.26,9441.0,119.0229,119.0416,118.9855,118.9855,9441.0
2017-12-27 15:40:00,127.28,127.34,127.27,127.3,5591.0,119.0042,119.0603,118.9949,119.0229,5591.0
2017-12-27 15:45:00,127.3,127.41,127.3,127.36,15236.0,119.0229,119.1258,119.0229,119.079,15236.0
2017-12-27 15:50:00,127.36,127.54,127.36,127.51,11434.0,119.079,119.2473,119.079,119.2193,11434.0
2017-12-27 15:55:00,127.5,127.59,127.45,127.49,29778.0,119.2099,119.2941,119.1632,119.2006,29778.0
2017-12-28 09:30:00,127.5,127.97,126.75,126.75,29165.0,119.2099,119.6494,118.5087,118.5087,29165.0
2017-12-28 09:35:00,127.1,127.44,127.1,127.29,3647.0,118.8359,119.1538,118.8359,119.0136,3647.0
2017-12-28 09:40:00,127.44,127.44,126.65,126.65,9196.0,119.1538,119.1538,118.4152,118.4152,9196.0
2017-12-28 09:45:00,126.88,127.21,126.8,127.09,28025.0,118.6302,118.9388,118.5554,118.8266,28025.0
2017-12-28 09:50:00,127.08,127.09,126.56,127.01,14661.0,118.8172,118.8266,118.331,118.7518,14661.0
2017-12-28 09:55:00,127.0,127.04,126.8,126.99,3136.0,118.7424,118.7798,118.5554,118.7331,3136.0
2017-12-28 10:00:00,127.23,127.23,126.85,126.95,3968.0,118.9575,118.9575,118.6022,118.6957,3968.0
2017-12-28 10:05:00,126.9,127.16,126.9,127.16,5507.0,118.6489,118.892,118.6489,118.892,5507.0
2017-12-28 10:10:00,127.13,127.22,126.94,127.0,7900.0,118.864,118.9481,118.6863,118.7424,7900.0
2017-12-28 10:15:00,127.0,127.13,126.9,126.9,9960.0,118.7424,118.864,118.6489,118.6489,9960.0
2017-12-28 10:20:00,126.99,127.14,126.93,127.14,6343.0,118.7331,118.8733,118.677,118.8733,6343.0
2017-12-28 10:25:00,127.17,127.25,127.02,127.02,2758.0,118.9014,118.9762,118.7611,118.7611,2758.0
2017-12-28 10:30:00,127.12,127.12,126.87,126.87,2092.0,118.8546,118.8546,118.6209,118.6209,2092.0
2017-12-28 10:35:00,126.95,126.96,126.69,126.77,34038.0,118.6957,118.705,118.4526,118.5274,34038.0
2017-12-28 10:40:00,126.78,126.92,126.78,126.9,21116.0,118.5367,118.6676,118.5367,118.6489,21116.0
2017-12-28 10:45:00,126.96,127.02,126.84,127.0,5308.0,118.705,118.7611,118.5928,118.7424,5308.0
2017-12-28 10:50:00,127.05,127.21,127.01,127.1,6400.0,118.7892,118.9388,118.7518,118.8359,6400.0
2017-12-28 10:55:00,127.24,127.29,127.05,127.11,4505.0,118.9668,119.0136,118.7892,118.8453,4505.0
2017-12-28 11:00:00,127.06,127.09,126.9,127.09,4500.0,118.7985,118.8266,118.6489,118.8266,4500.0
2017-12-28 11:05:00,127.02,127.08,126.93,127.04,26602.0,118.7611,118.8172,118.677,118.7798,26602.0
2017-12-28 11:10:00,127.08,127.11,126.99,127.01,3920.0,118.8172,118.8453,118.7331,118.7518,3920.0
2017-12-28 11:15:00,127.01,127.06,126.9,126.92,4672.0,118.7518,118.7985,118.6489,118.6676,4672.0
2017-12-28 11:20:00,126.93,127.05,126.93,127.04,3695.0,118.677,118.7892,118.677,118.7798,3695.0
2017-12-28 11:25:00,127.02,127.07,126.95,126.96,3940.0,118.7611,118.8079,118.6957,118.705,3940.0
2017-12-28 11:30:00,127.1,127.13,127.01,127.07,3900.0,118.8359,118.864,118.7518,118.8079,3900.0
2017-12-28 11:35:00,127.02,127.05,127.0,127.03,1800.0,118.7611,118.7892,118.7424,118.7705,1800.0
2017-12-28 11:40:00,127.03,127.03,126.95,126.99,2520.0,118.7705,118.7705,118.6957,118.7331,2520.0
2017-12-28 11:45:00,126.95,127.04,126.9,127.04,8745.0,118.6957,118.7798,118.6489,118.7798,8745.0
2017-12-28 11:50:00,127.05,127.05,126.94,126.96,10415.0,118.7892,118.7892,118.6863,118.705,10415.0
2017-12-28 11:55:00,126.98,127.04,126.92,126.93,4241.0,118.7237,118.7798,118.6676,118.677,4241.0
2017-12-28 12:00:00,126.95,126.97,126.88,126.94,5000.0,118.6957,118.7144,118.6302,118.6863,5000.0
2017-12-28 12:05:00,126.92,127.0,126.86,126.86,2769.0,118.6676,118.7424,118.6115,118.6115,2769.0
2017-12-28 12:10:00,126.88,126.9,126.82,126.84,3250.0,118.6302,118.6489,118.5741,118.5928,3250.0
2017-12-28 12:15:00,126.8,126.9,126.78,126.81,3100.0,118.5554,118.6489,118.5367,118.5648,3100.0
2017-12-28 12:20:00,126.78,126.79,126.6,126.72,3385.0,118.5367,118.5461,118.3684,118.4806,3385.0
2017-12-28 12:25:00,126.73,126.79,126.69,126.69,2700.0,118.49,118.5461,118.4526,118.4526,2700.0
2017-12-28 12:30:00,126.66,126.71,126.62,126.62,2300.0,118.4245,118.4713,118.3871,118.3871,2300.0
2017-12-28 12:35:00,126.66,126.81,126.66,126.81,1600.0,118.4245,118.5648,118.4245,118.5648,1600.0
2017-12-28 12:40:00,126.76,126.91,126.76,126.9,1805.0,118.518,118.6583,118.518,118.6489,1805.0
2017-12-28 12:45:00,126.94,126.98,126.81,126.81,4519.0,118.6863,118.7237,118.5648,118.5648,4519.0
2017-12-28 12:50:00,126.85,126.86,126.77,126.78,1895.0,118.6022,118.6115,118.5274,118.5367,1895.0
2017-12-28 12:55:00,126.81,126.81,126.68,126.74,2600.0,118.5648,118.5648,118.4432,118.4993,2600.0
2017-12-28 13:00:00,126.68,126.73,126.68,126.73,1200.0,118.4432,118.49,118.4432,118.49,1200.0
2017-12-28 13:05:00,126.72,126.73,126.64,126.64,3182.0,118.4806,118.49,118.4058,118.4058,3182.0
2017-12-28 13:10:00,126.64,126.76,126.61,126.72,5703.0,118.4058,118.518,118.3778,118.4806,5703.0
2017-12-28 13:15:00,126.65,126.7,126.65,126.65,700.0,118.4152,118.4619,118.4152,118.4152,700.0
2017-12-28 13:20:00,126.65,126.66,126.65,126.66,200.0,118.4152,118.4245,118.4152,118.4245,200.0
2017-12-28 13:25:00,126.65,126.66,126.6,126.6,1758.0,118.4152,118.4245,118.3684,118.3684,1758.0
2017-12-28 13:30:00,126.64,126.77,126.64,126.75,3685.0,118.4058,118.5274,118.4058,118.5087,3685.0
2017-12-28 13:35:00,126.76,126.84,126.76,126.79,4216.0,118.518,118.5928,118.518,118.5461,4216.0
2017-12-28 13:40:00,126.77,126.77,126.72,126.74,5240.0,118.5274,118.5274,118.4806,118.4993,5240.0
2017-12-28 13:45:00,126.73,126.74,126.6,126.71,3610.0,118.49,118.4993,118.3684,118.4713,3610.0
2017-12-28 13:50:00,126.63,126.71,126.63,126.63,3050.0,118.3965,118.4713,118.3965,118.3965,3050.0
2017-12-28 13:55:00,126.63,126.73,126.63,126.73,1000.0,118.3965,118.49,118.3965,118.49,1000.0
2017-12-28 14:00:00,126.73,126.73,126.64,126.65,2100.0,118.49,118.49,118.4058,118.4152,2100.0
2017-12-28 14:05:00,126.68,126.68,126.65,126.65,300.0,118.4432,118.4432,118.4152,118.4152,300.0
2017-12-28 14:10:00,126.69,126.78,126.66,126.78,6848.0,118.4526,118.5367,118.4245,118.5367,6848.0
2017-12-28 14:15:00,126.77,127.05,126.77,126.95,6012.0,118.5274,118.7892,118.5274,118.6957,6012.0
2017-12-28 14:20:00,126.93,126.98,126.91,126.96,2200.0,118.677,118.7237,118.6583,118.705,2200.0
2017-12-28 14:25:00,126.92,126.96,126.92,126.95,200.0,118.6676,118.705,118.6676,118.6957,200.0
2017-12-28 14:30:00,126.93,126.93,126.81,126.81,1900.0,118.677,118.677,118.5648,118.5648,1900.0
2017-12-28 14:35:00,126.85,126.99,126.82,126.99,6165.0,118.6022,118.7331,118.5741,118.7331,6165.0
2017-12-28 14:40:00,126.92,127.05,126.92,127.05,1304.0,118.6676,118.7892,118.6676,118.7892,1304.0
2017-12-28 14:45:00,127.02,127.05,126.97,127.05,1700.0,118.7611,118.7892,118.7144,118.7892,1700.0
2017-12-28 14:50:00,127.06,127.15,127.02,127.09,2100.0,118.7985,118.8827,118.7611,118.8266,2100.0
2017-12-28 14:55:00,127.14,127.15,127.01,127.06,3342.0,118.8733,118.8827,118.7518,118.7985,3342.0
2017-12-28 15:00:00,127.06,127.16,127.03,127.16,2913.0,118.7985,118.892,118.7705,118.892,2913.0
2017-12-28 15:05:00,127.16,127.38,127.16,127.37,4301.0,118.892,119.0977,118.892,119.0884,4301.0
2017-12-28 15:10:00,127.34,127.34,127.28,127.29,3259.0,119.0603,119.0603,119.0042,119.0136,3259.0
2017-12-28 15:15:00,127.3,127.33,127.25,127.31,5050.0,119.0229,119.051,118.9762,119.0323,5050.0
2017-12-28 15:20:00,127.33,127.38,127.26,127.3,7600.0,119.051,119.0977,118.9855,119.0229,7600.0
2017-12-28 15:25:00,127.33,127.37,127.26,127.29,9115.0,119.051,119.0884,118.9855,119.0136,9115.0
2017-12-28 15:30:00,127.28,127.45,127.27,127.37,9982.0,119.0042,119.1632,118.9949,119.0884,9982.0
2017-12-28 15:35:00,127.37,127.74,127.36,127.73,11382.0,119.0884,119.4343,119.079,119.425,11382.0
2017-12-28 15:40:00,127.7,127.71,127.42,127.45,18654.0,119.3969,119.4063,119.1351,119.1632,18654.0
2017-12-28 15:45:00,127.45,127.57,127.45,127.46,24242.0,119.1632,119.2754,119.1632,119.1725,24242.0
2017-12-28 15:50:00,127.49,127.62,127.47,127.61,25871.0,119.2006,119.3221,119.1819,119.3128,25871.0
2017-12-28 15:55:00,127.62,127.62,127.56,127.59,41097.0,119.3221,119.3221,119.266,119.2941,41097.0
2017-12-29 09:30:00,128.48,128.61,127.27,127.52,14406.0,120.1262,120.2477,118.9949,119.2286,14406.0
2017-12-29 09:35:00,127.5,127.5,127.07,127.38,2950.0,119.2099,119.2099,118.8079,119.0977,2950.0
2017-12-29 09:40:00,127.1,127.26,127.03,127.2,2900.0,118.8359,118.9855,118.7705,118.9294,2900.0
2017-12-29 09:45:00,127.21,127.45,127.2,127.31,3003.0,118.9388,119.1632,118.9294,119.0323,3003.0
2017-12-29 09:50:00,127.37,127.47,127.37,127.4,1800.0,119.0884,119.1819,119.0884,119.1164,1800.0
2017-12-29 09:55:00,127.4,127.6,127.12,127.38,6623.0,119.1164,119.3034,118.8546,119.0977,6623.0
2017-12-29 10:00:00,127.35,127.4,127.2,127.39,6351.0,119.0697,119.1164,118.9294,119.1071,6351.0
2017-12-29 10:05:00,127.41,127.43,127.33,127.33,1334.0,119.1258,119.1445,119.051,119.051,1334.0
2017-12-29 10:10:00,127.27,127.46,127.16,127.45,3960.0,118.9949,119.1725,118.892,119.1632,3960.0
2017-12-29 10:15:00,127.31,127.73,127.23,127.64,6425.0,119.0323,119.425,118.9575,119.3408,6425.0
2017-12-29 10:20:00,127.76,128.08,127.69,128.08,4496.0,119.453,119.7522,119.3876,119.7522,4496.0
2017-12-29 10:25:00,127.98,128.23,127.91,127.91,3690.0,119.6587,119.8925,119.5933,119.5933,3690.0
2017-12-29 10:30:00,128.03,128.16,127.85,127.85,14133.0,119.7055,119.827,119.5372,119.5372,14133.0
2017-12-29 10:35:00,127.81,128.0,127.77,128.0,5217.0,119.4998,119.6774,119.4624,119.6774,5217.0
2017-12-29 10:40:00,128.0,128.0,127.71,127.86,10473.0,119.6774,119.6774,119.4063,119.5465,10473.0
2017-12-29 10:45:00,127.96,128.0,127.63,127.63,5597.0,119.64,119.6774,119.3315,119.3315,5597.0
2017-12-29 10:50:00,127.75,128.05,127.65,128.0,3485.0,119.4437,119.7242,119.3502,119.6774,3485.0
2017-12-29 10:55:00,128.14,128.14,127.89,128.03,2900.0,119.8083,119.8083,119.5746,119.7055,2900.0
2017-12-29 11:00:00,128.03,128.03,127.75,127.85,9247.0,119.7055,119.7055,119.4437,119.5372,9247.0
2017-12-29 11:05:00,127.93,127.93,127.63,127.7,3283.0,119.612,119.612,119.3315,119.3969,3283.0
2017-12-29 11:10:00,127.8,128.2,127.79,127.93,7998.0,119.4904,119.8644,119.4811,119.612,7998.0
2017-12-29 11:15:00,127.9,127.9,127.81,127.82,1798.0,119.5839,119.5839,119.4998,119.5091,1798.0
2017-12-29 11:20:00,127.89,127.97,127.74,127.82,2814.0,119.5746,119.6494,119.4343,119.5091,2814.0
2017-12-29 11:25:00,127.74,127.97,127.74,127.97,3500.0,119.4343,119.6494,119.4343,119.6494,3500.0
2017-12-29 11:30:00,127.95,128.01,127.85,127.98,5850.0,119.6307,119.6868,119.5372,119.6587,5850.0
2017-12-29 11:35:00,127.93,128.25,127.93,128.18,12786.0,119.612,119.9112,119.612,119.8457,12786.0
2017-12-29 11:40:00,128.21,128.44,128.2,128.21,5784.0,119.8738,120.0888,119.8644,119.8738,5784.0
2017-12-29 11:45:00,128.28,128.34,128.21,128.34,2562.0,119.9392,119.9953,119.8738,119.9953,2562.0
2017-12-29 11:50:00,128.33,128.48,128.33,128.4,5000.0,119.986,120.1262,119.986,120.0514,5000.0
2017-12-29 11:55:00,128.4,128.43,128.07,128.07,4005.0,120.0514,120.0795,119.7429,119.7429,4005.0
2017-12-29 12:00:00,128.11,128.34,128.07,128.34,2500.0,119.7803,119.9953,119.7429,119.9953,2500.0
2017-12-29 12:05:00,128.32,128.35,128.22,128.35,1080.0,119.9766,120.0047,119.8831,120.0047,1080.0
2017-12-29 12:10:00,128.35,128.46,128.35,128.38,3715.0,120.0047,120.1075,120.0047,120.0327,3715.0
2017-12-29 12:15:00,128.41,128.57,128.33,128.53,4155.0,120.0608,120.2103,119.986,120.1729,4155.0
2017-12-29 12:20:00,128.59,128.65,128.4,128.55,11374.0,120.229,120.2851,120.0514,120.1916,11374.0
2017-12-29 12:25:00,128.54,128.57,128.34,128.4,10680.0,120.1823,120.2103,119.9953,120.0514,10680.0
2017-12-29 12:30:00,128.31,128.65,128.31,128.65,4500.0,119.9673,120.2851,119.9673,120.2851,4500.0
2017-12-29 12:35:00,128.64,128.64,128.35,128.43,1900.0,120.2758,120.2758,120.0047,120.0795,1900.0
2017-12-29 12:40:00,128.38,128.54,128.37,128.45,2600.0,120.0327,120.1823,120.0234,120.0982,2600.0
2017-12-29 12:45:00,128.45,128.5,128.42,128.42,2900.0,120.0982,120.1449,120.0701,120.0701,2900.0
2017-12-29 12:50:00,128.39,128.39,128.15,128.21,3189.0,120.0421,120.0421,119.8177,119.8738,3189.0
2017-12-29 12:55:00,128.16,128.26,128.11,128.25,7990.0,119.827,119.9205,119.7803,119.9112,7990.0
2017-12-29 13:00:00,128.22,128.25,128.0,128.06,5090.0,119.8831,119.9112,119.6774,119.7335,5090.0
2017-12-29 13:05:00,128.06,128.06,127.88,127.88,5580.0,119.7335,119.7335,119.5652,119.5652,5580.0
2017-12-29 13:10:00,127.87,127.88,127.8,127.8,3209.0,119.5559,119.5652,119.4904,119.4904,3209.0
2017-12-29 13:15:00,127.8,128.36,127.8,128.3,7409.0,119.4904,120.014,119.4904,119.9579,7409.0
2017-12-29 13:20:00,128.25,128.33,128.19,128.24,8058.0,119.9112,119.986,119.8551,119.9018,8058.0
2017-12-29 13:25:00,128.27,128.38,128.2,128.31,7707.0,119.9299,120.0327,119.8644,119.9673,7707.0
2017-12-29 13:30:00,128.34,128.37,128.23,128.34,7490.0,119.9953,120.0234,119.8925,119.9953,7490.0
2017-12-29 13:35:00,128.34,128.41,128.23,128.35,10760.0,119.9953,120.0608,119.8925,120.0047,10760.0
2017-12-29 13:40:00,128.38,128.39,128.25,128.34,4087.0,120.0327,120.0421,119.9112,119.9953,4087.0
2017-12-29 13:45:00,128.32,128.45,128.24,128.42,4857.0,119.9766,120.0982,119.9018,120.0701,4857.0
2017-12-29 13:50:00,128.36,128.58,128.3,128.58,12100.0,120.014,120.2197,119.9579,120.2197,12100.0
2017-12-29 13:55:00,128.58,128.66,128.48,128.49,8375.0,120.2197,120.2945,120.1262,120.1355,8375.0
2017-12-29 14:00:00,128.5,128.58,128.2,128.38,11909.0,120.1449,120.2197,119.8644,120.0327,11909.0
2017-12-29 14:05:00,128.34,128.35,128.06,128.1,3312.0,119.9953,120.0047,119.7335,119.7709,3312.0
2017-12-29 14:10:00,128.06,128.37,128.06,128.32,7796.0,119.7335,120.0234,119.7335,119.9766,7796.0
2017-12-29 14:15:00,128.34,128.5,128.31,128.41,13653.0,119.9953,120.1449,119.9673,120.0608,13653.0
2017-12-29 14:20:00,128.45,128.55,128.33,128.52,10032.0,120.0982,120.1916,119.986,120.1636,10032.0
2017-12-29 14:25:00,128.45,128.78,128.44,128.78,8266.0,120.0982,120.4067,120.0888,120.4067,8266.0
2017-12-29 14:30:00,128.78,128.93,128.71,128.73,10600.0,120.4067,120.5469,120.3412,120.3599,10600.0
2017-12-29 14:35:00,128.68,128.82,128.58,128.82,7545.0,120.3132,120.4441,120.2197,120.4441,7545.0
2017-12-29 14:40:00,128.75,128.86,128.68,128.79,11738.0,120.3786,120.4815,120.3132,120.416,11738.0
2017-12-29 14:45:00,128.76,128.81,128.65,128.69,10486.0,120.388,120.4347,120.2851,120.3225,10486.0
2017-12-29 14:50:00,128.75,128.91,128.69,128.85,24081.0,120.3786,120.5282,120.3225,120.4721,24081.0
2017-12-29 14:55:00,128.85,128.97,128.83,128.97,6115.0,120.4721,120.5843,120.4534,120.5843,6115.0
2017-12-29 15:00:00,128.97,129.0,128.83,128.85,17037.0,120.5843,120.6124,120.4534,120.4721,17037.0
2017-12-29 15:05:00,128.84,128.89,128.71,128.83,15376.0,120.4628,120.5095,120.3412,120.4534,15376.0
2017-12-29 15:10:00,128.82,129.0,128.77,128.99,12616.0,120.4441,120.6124,120.3973,120.603,12616.0
2017-12-29 15:15:00,129.0,129.18,128.96,129.07,17305.0,120.6124,120.7807,120.575,120.6778,17305.0
2017-12-29 15:20:00,129.13,129.38,129.1,129.33,17885.0,120.7339,120.9677,120.7059,120.9209,17885.0
2017-12-29 15:25:00,129.33,129.63,129.25,129.61,20252.0,120.9209,121.2014,120.8461,121.1827,20252.0
2017-12-29 15:30:00,129.62,129.62,129.0,129.03,14903.0,121.1921,121.1921,120.6124,120.6404,14903.0
2017-12-29 15:35:00,129.06,129.08,128.82,128.86,15568.0,120.6685,120.6872,120.4441,120.4815,15568.0
2017-12-29 15:40:00,128.87,128.9,128.67,128.72,15066.0,120.4908,120.5189,120.3038,120.3506,15066.0
2017-12-29 15:45:00,128.67,129.0,128.57,129.0,32079.0,120.3038,120.6124,120.2103,120.6124,32079.0
2017-12-29 15:50:00,128.96,128.99,128.7,128.7,24816.0,120.575,120.603,120.3319,120.3319,24816.0
2017-12-29 15:55:00,128.7,128.78,128.35,128.46,57090.0,120.3319,120.4067,120.0047,120.1075,57090.0
2018-01-02 09:30:00,129.75,129.97,128.96,129.56,32653.0,121.3136,121.5193,120.575,121.136,32653.0
2018-01-02 09:35:00,129.49,129.89,129.3,129.39,27620.0,121.0705,121.4445,120.8929,120.977,27620.0
2018-01-02 09:40:00,129.47,129.47,129.09,129.27,20613.0,121.0518,121.0518,120.6965,120.8648,20613.0
2018-01-02 09:45:00,129.37,129.63,129.35,129.49,15110.0,120.9583,121.2014,120.9396,121.0705,15110.0
2018-01-02 09:50:00,129.43,130.14,129.26,129.87,40882.0,121.0144,121.6783,120.8555,121.4258,40882.0
2018-01-02 09:55:00,129.86,130.75,129.72,130.65,117856.0,121.4165,122.2486,121.2856,122.1551,117856.0
2018-01-02 10:00:00,130.66,131.11,130.15,130.15,39252.0,122.1645,122.5852,121.6876,121.6876,39252.0
2018-01-02 10:05:00,130.09,130.5,130.09,130.49,21403.0,121.6315,122.0149,121.6315,122.0055,21403.0
2018-01-02 10:10:00,130.37,130.73,130.08,130.08,44741.0,121.8933,122.2299,121.6222,121.6222,44741.0
2018-01-02 10:15:00,130.08,130.35,130.0,130.31,15043.0,121.6222,121.8746,121.5474,121.8372,15043.0
2018-01-02 10:20:00,130.35,130.69,130.35,130.52,12936.0,121.8746,122.1925,121.8746,122.0336,12936.0
2018-01-02 10:25:00,130.47,130.55,130.34,130.45,2781.0,121.9868,122.0616,121.8653,121.9681,2781.0
2018-01-02 10:30:00,130.35,130.77,130.32,130.55,22453.0,121.8746,122.2673,121.8466,122.0616,22453.0
2018-01-02 10:35:00,130.64,131.19,130.42,131.04,25907.0,122.1458,122.66,121.9401,122.5197,25907.0
2018-01-02 10:40:00,131.04,131.22,130.64,130.66,31712.0,122.5197,122.688,122.1458,122.1645,31712.0
2018-01-02 10:45:00,130.57,130.82,130.37,130.38,13718.0,122.0803,122.3141,121.8933,121.9027,13718.0
2018-01-02 10:50:00,130.37,130.82,130.37,130.53,13832.0,121.8933,122.3141,121.8933,122.0429,13832.0
2018-01-02 10:55:00,130.62,130.62,130.36,130.51,15270.0,122.1271,122.1271,121.884,122.0242,15270.0
2018-01-02 11:00:00,130.46,130.77,130.42,130.66,15113.0,121.9775,122.2673,121.9401,122.1645,15113.0
2018-01-02 11:05:00,130.59,130.78,130.52,130.78,5933.0,122.099,122.2767,122.0336,122.2767,5933.0
2018-01-02 11:10:00,130.8,131.1,130.67,131.1,13040.0,122.2954,122.5758,122.1738,122.5758,13040.0
2018-01-02 11:15:00,131.1,131.26,130.88,130.94,18334.0,122.5758,122.7254,122.3702,122.4262,18334.0
2018-01-02 11:20:00,130.94,131.19,130.94,131.02,6850.0,122.4262,122.66,122.4262,122.501,6850.0
2018-01-02 11:25:00,131.09,131.09,130.82,130.86,6753.0,122.5665,122.5665,122.3141,122.3515,6753.0
2018-01-02 11:30:00,130.84,131.13,130.84,131.13,9600.0,122.3328,122.6039,122.3328,122.6039,9600.0
2018-01-02 11:35:00,131.11,131.28,131.01,131.25,33919.0,122.5852,122.7441,122.4917,122.7161,33919.0
2018-01-02 11:40:00,131.12,131.4,131.11,131.34,7415.0,122.5945,122.8563,122.5852,122.8002,7415.0
2018-01-02 11:45:00,131.29,131.82,131.23,131.52,12081.0,122.7535,123.249,122.6974,122.9685,12081.0
2018-01-02 11:50:00,131.59,131.65,131.34,131.43,22354.0,123.034,123.0901,122.8002,122.8844,22354.0
2018-01-02 11:55:00,131.48,131.61,131.34,131.6,11113.0,122.9311,123.0527,122.8002,123.0433,11113.0
2018-01-02 12:00:00,131.52,131.65,131.44,131.62,23769.0,122.9685,123.0901,122.8937,123.062,23769.0
2018-01-02 12:05:00,131.66,131.83,131.58,131.68,17312.0,123.0994,123.2584,123.0246,123.1181,17312.0
2018-01-02 12:10:00,131.68,131.92,131.66,131.9,12071.0,123.1181,123.3425,123.0994,123.3238,12071.0
2018-01-02 12:15:00,131.92,132.04,131.75,131.84,11911.0,123.3425,123.4547,123.1836,123.2677,11911.0
2018-01-02 12:20:00,131.84,132.02,131.83,131.89,9278.0,123.2677,123.436,123.2584,123.3145,9278.0
2018-01-02 12:25:00,131.93,132.15,131.93,132.13,7856.0,123.3519,123.5576,123.3519,123.5389,7856.0
2018-01-02 12:30:00,132.12,132.26,131.77,131.87,16977.0,123.5295,123.6604,123.2023,123.2958,16977.0
2018-01-02 12:35:00,131.95,132.06,131.88,132.05,4907.0,123.3706,123.4734,123.3051,123.4641,4907.0
2018-01-02 12:40:00,132.06,132.23,131.91,132.2,21238.0,123.4734,123.6324,123.3332,123.6043,21238.0
2018-01-02 12:45:00,132.2,132.25,132.06,132.06,11315.0,123.6043,123.6511,123.4734,123.4734,11315.0
2018-01-02 12:50:00,132.12,132.32,132.12,132.13,5040.0,123.5295,123.7165,123.5295,123.5389,5040.0
2018-01-02 12:55:00,132.06,132.21,131.9,131.91,7201.0,123.4734,123.6137,123.3238,123.3332,7201.0
2018-01-02 13:00:00,131.91,132.0,131.75,131.75,5327.0,123.3332,123.4173,123.1836,123.1836,5327.0
2018-01-02 13:05:00,131.76,131.76,131.47,131.56,6806.0,123.1929,123.1929,122.9218,123.0059,6806.0
2018-01-02 13:10:00,131.49,131.81,131.49,131.57,4150.0,122.9405,123.2397,122.9405,123.0153,4150.0
2018-01-02 13:15:00,131.47,131.57,131.43,131.52,1600.0,122.9218,123.0153,122.8844,122.9685,1600.0
2018-01-02 13:20:00,131.49,131.5,131.38,131.48,6317.0,122.9405,122.9498,122.8376,122.9311,6317.0
2018-01-02 13:25:00,131.48,131.7,131.42,131.69,3805.0,122.9311,123.1368,122.875,123.1275,3805.0
2018-01-02 13:30:00,131.69,131.9,131.63,131.87,11101.0,123.1275,123.3238,123.0714,123.2958,11101.0
2018-01-02 13:35:00,131.9,131.9,131.66,131.78,5100.0,123.3238,123.3238,123.0994,123.2116,5100.0
2018-01-02 13:40:00,131.78,131.92,131.7,131.92,15155.0,123.2116,123.3425,123.1368,123.3425,15155.0
2018-01-02 13:45:00,131.9,132.16,131.76,132.05,17740.0,123.3238,123.5669,123.1929,123.4641,17740.0
2018-01-02 13:50:00,131.97,132.02,131.74,131.82,9836.0,123.3893,123.436,123.1742,123.249,9836.0
2018-01-02 13:55:00,131.77,131.9,131.7,131.9,6584.0,123.2023,123.3238,123.1368,123.3238,6584.0
2018-01-02 14:00:00,131.91,131.94,131.78,131.91,5705.0,123.3332,123.3612,123.2116,123.3332,5705.0
2018-01-02 14:05:00,131.91,131.93,131.79,131.87,9122.0,123.3332,123.3519,123.221,123.2958,9122.0
2018-01-02 14:10:00,131.84,132.03,131.83,131.94,30464.0,123.2677,123.4454,123.2584,123.3612,30464.0
2018-01-02 14:15:00,131.97,132.21,131.89,132.04,18443.0,123.3893,123.6137,123.3145,123.4547,18443.0
2018-01-02 14:20:00,131.98,132.0,131.8,131.91,27216.0,123.3986,123.4173,123.2303,123.3332,27216.0
2018-01-02 14:25:00,131.87,131.95,131.81,131.9,27018.0,123.2958,123.3706,123.2397,123.3238,27018.0
2018-01-02 14:30:00,131.9,131.98,131.73,131.86,17545.0,123.3238,123.3986,123.1649,123.2864,17545.0
2018-01-02 14:35:00,131.85,131.92,131.8,131.92,12538.0,123.2771,123.3425,123.2303,123.3425,12538.0
2018-01-02 14:40:00,131.94,132.1,131.92,131.97,9875.0,123.3612,123.5108,123.3425,123.3893,9875.0
2018-01-02 14:45:00,131.97,132.1,131.97,132.03,10685.0,123.3893,123.5108,123.3893,123.4454,10685.0
2018-01-02 14:50:00,132.04,132.09,131.9,132.01,14376.0,123.4547,123.5015,123.3238,123.4267,14376.0
2018-01-02 14:55:00,131.91,132.03,131.83,131.89,15991.0,123.3332,123.4454,123.2584,123.3145,15991.0
2018-01-02 15:00:00,131.89,132.02,131.83,132.0,12871.0,123.3145,123.436,123.2584,123.4173,12871.0
2018-01-02 15:05:00,131.94,132.13,131.91,132.11,10421.0,123.3612,123.5389,123.3332,123.5202,10421.0
2018-01-02 15:10:00,132.12,132.21,132.08,132.12,13505.0,123.5295,123.6137,123.4921,123.5295,13505.0
2018-01-02 15:15:00,132.09,132.11,131.93,131.93,13402.0,123.5015,123.5202,123.3519,123.3519,13402.0
2018-01-02 15:20:00,131.94,132.04,131.9,132.03,29039.0,123.3612,123.4547,123.3238,123.4454,29039.0
2018-01-02 15:25:00,132.03,132.14,131.96,132.13,15799.0,123.4454,123.5482,123.3799,123.5389,15799.0
2018-01-02 15:30:00,132.12,132.12,131.77,131.79,48915.0,123.5295,123.5295,123.2023,123.221,48915.0
2018-01-02 15:35:00,131.79,131.79,131.57,131.61,32340.0,123.221,123.221,123.0153,123.0527,32340.0
2018-01-02 15:40:00,131.61,131.79,131.61,131.77,34677.0,123.0527,123.221,123.0527,123.2023,34677.0
2018-01-02 15:45:00,131.73,131.74,131.64,131.64,31106.0,123.1649,123.1742,123.0807,123.0807,31106.0
2018-01-02 15:50:00,131.66,131.87,131.66,131.76,39446.0,123.0994,123.2958,123.0994,123.1929,39446.0
2018-01-02 15:55:00,131.75,131.9,131.65,131.88,76677.0,123.1836,123.3238,123.0901,123.3051,76677.0
2018-01-03 09:30:00,132.59,132.9,132.29,132.87,18149.0,123.969,124.2588,123.6885,124.2308,18149.0
2018-01-03 09:35:00,132.65,132.66,132.23,132.34,112514.0,124.0251,124.0344,123.6324,123.7352,112514.0
2018-01-03 09:40:00,132.32,133.12,132.32,132.92,17743.0,123.7165,124.4645,123.7165,124.2775,17743.0
2018-01-03 09:45:00,133.01,133.29,132.77,133.14,105769.0,124.3617,124.6235,124.1373,124.4832,105769.0
2018-01-03 09:50:00,133.19,134.12,133.08,134.06,188023.0,124.53,125.3995,124.4271,125.3434,188023.0
2018-01-03 09:55:00,134.0,134.18,133.84,134.15,44739.0,125.2873,125.4556,125.1377,125.4275,44739.0
2018-01-03 10:00:00,134.09,134.17,133.86,133.88,33839.0,125.3714,125.4462,125.1564,125.1751,33839.0
2018-01-03 10:05:00,133.89,134.27,133.84,134.04,61860.0,125.1844,125.5397,125.1377,125.3247,61860.0
2018-01-03 10:10:00,133.97,134.17,133.86,133.88,48590.0,125.2592,125.4462,125.1564,125.1751,48590.0
2018-01-03 10:15:00,133.9,134.54,133.78,134.54,75244.0,125.1938,125.7922,125.0816,125.7922,75244.0
2018-01-03 10:20:00,134.57,134.82,134.41,134.71,11333.0,125.8202,126.054,125.6706,125.9511,11333.0
2018-01-03 10:25:00,134.68,134.99,134.51,134.89,15148.0,125.9231,126.2129,125.7641,126.1194,15148.0
2018-01-03 10:30:00,134.93,135.0,134.76,134.9,17204.0,126.1568,126.2223,125.9979,126.1288,17204.0
2018-01-03 10:35:00,134.88,134.88,134.16,134.24,23843.0,126.1101,126.1101,125.4369,125.5117,23843.0
2018-01-03 10:40:00,134.1,134.31,133.71,134.2,35888.0,125.3808,125.5771,125.0161,125.4743,35888.0
2018-01-03 10:45:00,134.23,134.45,133.9,133.99,16213.0,125.5023,125.708,125.1938,125.2779,16213.0
2018-01-03 10:50:00,133.99,134.17,133.81,133.98,34055.0,125.2779,125.4462,125.1096,125.2686,34055.0
2018-01-03 10:55:00,133.98,134.37,133.92,134.34,14543.0,125.2686,125.6332,125.2125,125.6052,14543.0
2018-01-03 11:00:00,134.36,134.45,134.1,134.14,13130.0,125.6239,125.708,125.3808,125.4182,13130.0
2018-01-03 11:05:00,134.12,134.29,134.01,134.04,15723.0,125.3995,125.5584,125.2966,125.3247,15723.0
2018-01-03 11:10:00,134.11,134.22,133.68,133.68,11561.0,125.3901,125.493,124.9881,124.9881,11561.0
2018-01-03 11:15:00,133.75,133.95,133.36,133.42,37506.0,125.0535,125.2405,124.6889,124.745,37506.0
2018-01-03 11:20:00,133.44,133.8,133.01,133.8,32207.0,124.7637,125.1003,124.3617,125.1003,32207.0
2018-01-03 11:25:00,133.81,133.88,133.43,133.52,34208.0,125.1096,125.1751,124.7543,124.8385,34208.0
2018-01-03 11:30:00,133.53,133.92,133.44,133.92,8755.0,124.8478,125.2125,124.7637,125.2125,8755.0
2018-01-03 11:35:00,133.86,133.91,133.67,133.91,9386.0,125.1564,125.2031,124.9787,125.2031,9386.0
2018-01-03 11:40:00,133.91,134.21,133.77,134.16,58403.0,125.2031,125.4836,125.0722,125.4369,58403.0
2018-01-03 11:45:00,134.15,134.34,133.92,134.03,11806.0,125.4275,125.6052,125.2125,125.3153,11806.0
2018-01-03 11:50:00,134.02,134.11,133.63,133.68,8477.0,125.306,125.3901,124.9413,124.9881,8477.0
2018-01-03 11:55:00,133.56,133.78,133.54,133.67,7019.0,124.8759,125.0816,124.8572,124.9787,7019.0
2018-01-03 12:00:00,133.66,133.99,133.66,133.76,22060.0,124.9694,125.2779,124.9694,125.0629,22060.0
2018-01-03 12:05:00,133.82,134.07,133.79,133.95,5658.0,125.119,125.3527,125.0909,125.2405,5658.0
2018-01-03 12:10:00,133.92,134.04,133.92,133.98,6920.0,125.2125,125.3247,125.2125,125.2686,6920.0
2018-01-03 12:15:00,134.03,134.07,133.9,134.01,7463.0,125.3153,125.3527,125.1938,125.2966,7463.0
2018-01-03 12:20:00,134.04,134.04,133.62,133.62,4325.0,125.3247,125.3247,124.932,124.932,4325.0
2018-01-03 12:25:00,133.71,133.85,133.61,133.78,12002.0,125.0161,125.147,124.9226,125.0816,12002.0
2018-01-03 12:30:00,133.86,133.86,133.25,133.25,7328.0,125.1564,125.1564,124.5861,124.5861,7328.0
2018-01-03 12:35:00,133.27,133.34,133.19,133.21,6501.0,124.6048,124.6702,124.53,124.5487,6501.0
2018-01-03 12:40:00,133.28,133.42,133.27,133.34,34173.0,124.6141,124.745,124.6048,124.6702,34173.0
2018-01-03 12:45:00,133.37,133.37,133.13,133.18,4391.0,124.6983,124.6983,124.4739,124.5206,4391.0
2018-01-03 12:50:00,133.14,133.73,133.13,133.72,14919.0,124.4832,125.0348,124.4739,125.0255,14919.0
2018-01-03 12:55:00,133.85,133.86,133.52,133.7,17535.0,125.147,125.1564,124.8385,125.0068,17535.0
2018-01-03 13:00:00,133.7,133.99,133.7,133.85,34373.0,125.0068,125.2779,125.0068,125.147,34373.0
2018-01-03 13:05:00,133.85,134.0,133.81,133.92,21622.0,125.147,125.2873,125.1096,125.2125,21622.0
2018-01-03 13:10:00,133.92,134.09,133.5,133.59,26739.0,125.2125,125.3714,124.8198,124.9039,26739.0
2018-01-03 13:15:00,133.62,133.73,133.5,133.67,9630.0,124.932,125.0348,124.8198,124.9787,9630.0
2018-01-03 13:20:00,133.67,134.02,133.66,133.94,8998.0,124.9787,125.306,124.9694,125.2312,8998.0
2018-01-03 13:25:00,133.91,133.98,133.81,133.87,8875.0,125.2031,125.2686,125.1096,125.1657,8875.0
2018-01-03 13:30:00,133.87,134.03,133.85,134.02,32355.0,125.1657,125.3153,125.147,125.306,32355.0
2018-01-03 13:35:00,134.02,134.08,133.93,133.94,15773.0,125.306,125.3621,125.2218,125.2312,15773.0
2018-01-03 13:40:00,133.99,134.14,133.92,134.13,14576.0,125.2779,125.4182,125.2125,125.4088,14576.0
2018-01-03 13:45:00,134.13,134.19,134.03,134.03,7677.0,125.4088,125.4649,125.3153,125.3153,7677.0
2018-01-03 13:50:00,134.04,134.04,133.93,134.04,6180.0,125.3247,125.3247,125.2218,125.3247,6180.0
2018-01-03 13:55:00,134.05,134.12,133.93,134.0,4691.0,125.334,125.3995,125.2218,125.2873,4691.0
2018-01-03 14:00:00,134.0,134.05,133.96,133.96,9608.0,125.2873,125.334,125.2499,125.2499,9608.0
2018-01-03 14:05:00,134.0,134.01,133.64,133.64,15724.0,125.2873,125.2966,124.9507,124.9507,15724.0
2018-01-03 14:10:00,133.62,133.7,133.43,133.65,91763.0,124.932,125.0068,124.7543,124.96,91763.0
2018-01-03 14:15:00,133.72,133.73,133.54,133.54,7988.0,125.0255,125.0348,124.8572,124.8572,7988.0
2018-01-03 14:20:00,133.58,133.58,133.45,133.51,34125.0,124.8946,124.8946,124.773,124.8291,34125.0
2018-01-03 14:25:00,133.49,133.59,133.46,133.53,17688.0,124.8104,124.9039,124.7824,124.8478,17688.0
2018-01-03 14:30:00,133.51,133.76,133.48,133.69,16755.0,124.8291,125.0629,124.8011,124.9974,16755.0
2018-01-03 14:35:00,133.66,133.66,133.36,133.49,23683.0,124.9694,124.9694,124.6889,124.8104,23683.0
2018-01-03 14:40:00,133.52,133.59,133.42,133.59,10441.0,124.8385,124.9039,124.745,124.9039,10441.0
2018-01-03 14:45:00,133.57,133.78,133.54,133.54,12659.0,124.8852,125.0816,124.8572,124.8572,12659.0
2018-01-03 14:50:00,133.5,133.88,133.5,133.88,8566.0,124.8198,125.1751,124.8198,125.1751,8566.0
2018-01-03 14:55:00,133.86,133.91,133.64,133.77,12552.0,125.1564,125.2031,124.9507,125.0722,12552.0
2018-01-03 15:00:00,133.77,133.8,133.65,133.67,6514.0,125.0722,125.1003,124.96,124.9787,6514.0
2018-01-03 15:05:00,133.72,133.92,133.67,133.82,17538.0,125.0255,125.2125,124.9787,125.119,17538.0
2018-01-03 15:10:00,133.87,133.92,133.82,133.82,35855.0,125.1657,125.2125,125.119,125.119,35855.0
2018-01-03 15:15:00,133.82,133.85,133.51,133.54,29418.0,125.119,125.147,124.8291,124.8572,29418.0
2018-01-03 15:20:00,133.5,133.82,133.5,133.65,19910.0,124.8198,125.119,124.8198,124.96,19910.0
2018-01-03 15:25:00,133.71,134.0,133.69,133.87,18648.0,125.0161,125.2873,124.9974,125.1657,18648.0
2018-01-03 15:30:00,133.9,134.06,133.87,134.0,33957.0,125.1938,125.3434,125.1657,125.2873,33957.0
2018-01-03 15:35:00,134.01,134.04,133.93,134.02,23582.0,125.2966,125.3247,125.2218,125.306,23582.0
2018-01-03 15:40:00,134.02,134.08,133.98,134.05,25202.0,125.306,125.3621,125.2686,125.334,25202.0
2018-01-03 15:45:00,134.08,134.14,134.05,134.08,51825.0,125.3621,125.4182,125.334,125.3621,51825.0
2018-01-03 15:50:00,134.08,134.16,134.06,134.12,57790.0,125.3621,125.4369,125.3434,125.3995,57790.0
2018-01-03 15:55:00,134.1,134.51,134.02,134.25,189767.0,125.3808,125.7641,125.306,125.521,189767.0
2018-01-04 09:30:00,135.08,135.28,134.65,135.2,53934.0,126.2971,126.4841,125.895,126.4093,53934.0
2018-01-04 09:35:00,135.1,135.45,134.44,134.82,19062.0,126.3158,126.643,125.6987,126.054,19062.0
2018-01-04 09:40:00,134.82,135.0,134.37,134.57,16966.0,126.054,126.2223,125.6332,125.8202,16966.0
2018-01-04 09:45:00,134.5,134.54,133.89,134.11,26466.0,125.7548,125.7922,125.1844,125.3901,26466.0
2018-01-04 09:50:00,134.04,134.2,133.76,134.0,18979.0,125.3247,125.4743,125.0629,125.2873,18979.0
2018-01-04 09:55:00,134.06,134.35,133.65,133.81,35583.0,125.3434,125.6145,124.96,125.1096,35583.0
2018-01-04 10:00:00,133.83,133.83,133.26,133.3,32461.0,125.1283,125.1283,124.5954,124.6328,32461.0
2018-01-04 10:05:00,133.34,133.54,133.11,133.31,28176.0,124.6702,124.8572,124.4552,124.6422,28176.0
2018-01-04 10:10:00,133.23,133.42,133.09,133.42,6951.0,124.5674,124.745,124.4365,124.745,6951.0
2018-01-04 10:15:00,133.38,133.62,133.33,133.36,22536.0,124.7076,124.932,124.6609,124.6889,22536.0
2018-01-04 10:20:00,133.36,133.65,133.31,133.65,21380.0,124.6889,124.96,124.6422,124.96,21380.0
2018-01-04 10:25:00,133.67,134.16,133.6,134.1,85813.0,124.9787,125.4369,124.9133,125.3808,85813.0
2018-01-04 10:30:00,134.1,134.26,134.01,134.25,25946.0,125.3808,125.5304,125.2966,125.521,25946.0
2018-01-04 10:35:00,134.19,134.19,133.93,134.08,9186.0,125.4649,125.4649,125.2218,125.3621,9186.0
2018-01-04 10:40:00,134.01,134.05,133.77,133.95,19328.0,125.2966,125.334,125.0722,125.2405,19328.0
2018-01-04 10:45:00,133.87,134.12,133.85,133.86,5585.0,125.1657,125.3995,125.147,125.1564,5585.0
2018-01-04 10:50:00,133.93,134.29,133.87,134.28,37066.0,125.2218,125.5584,125.1657,125.5491,37066.0
2018-01-04 10:55:00,134.25,134.64,134.25,134.5,18774.0,125.521,125.8857,125.521,125.7548,18774.0
2018-01-04 11:00:00,134.49,134.5,134.08,134.08,3535.0,125.7454,125.7548,125.3621,125.3621,3535.0
2018-01-04 11:05:00,134.1,134.15,133.96,134.0,4907.0,125.3808,125.4275,125.2499,125.2873,4907.0
2018-01-04 11:10:00,134.05,134.05,133.73,133.73,17752.0,125.334,125.334,125.0348,125.0348,17752.0
2018-01-04 11:15:00,133.85,133.9,133.75,133.77,3905.0,125.147,125.1938,125.0535,125.0722,3905.0
2018-01-04 11:20:00,133.78,133.79,133.48,133.6,6095.0,125.0816,125.0909,124.8011,124.9133,6095.0
2018-01-04 11:25:00,133.71,133.72,133.43,133.48,7565.0,125.0161,125.0255,124.7543,124.8011,7565.0
2018-01-04 11:30:00,133.4,133.48,133.15,133.17,6000.0,124.7263,124.8011,124.4926,124.5113,6000.0
2018-01-04 11:35:00,133.23,133.23,132.55,132.94,17024.0,124.5674,124.5674,123.9316,124.2962,17024.0
2018-01-04 11:40:00,133.06,133.2,132.61,132.78,26661.0,124.4084,124.5393,123.9877,124.1466,26661.0
2018-01-04 11:45:00,132.82,132.83,132.64,132.67,17758.0,124.184,124.1934,124.0157,124.0438,17758.0
2018-01-04 11:50:00,132.81,132.87,132.58,132.7,5717.0,124.1747,124.2308,123.9596,124.0718,5717.0
2018-01-04 11:55:00,132.72,133.14,132.72,133.11,6540.0,124.0905,124.4832,124.0905,124.4552,6540.0
2018-01-04 12:00:00,133.08,133.21,132.99,133.15,3696.0,124.4271,124.5487,124.343,124.4926,3696.0
2018-01-04 12:05:00,133.15,133.3,132.91,133.26,4200.0,124.4926,124.6328,124.2682,124.5954,4200.0
2018-01-04 12:10:00,133.2,133.25,133.06,133.13,2031.0,124.5393,124.5861,124.4084,124.4739,2031.0
2018-01-04 12:15:00,133.17,133.24,133.1,133.21,5689.0,124.5113,124.5767,124.4458,124.5487,5689.0
2018-01-04 12:20:00,133.21,133.38,133.16,133.18,4000.0,124.5487,124.7076,124.5019,124.5206,4000.0
2018-01-04 12:25:00,133.18,133.24,133.0,133.0,12488.0,124.5206,124.5767,124.3523,124.3523,12488.0
2018-01-04 12:30:00,133.05,133.18,132.84,132.84,14673.0,124.3991,124.5206,124.2027,124.2027,14673.0
2018-01-04 12:35:00,132.8,132.93,132.8,132.86,4250.0,124.1653,124.2869,124.1653,124.2214,4250.0
2018-01-04 12:40:00,132.92,132.98,132.92,132.98,2100.0,124.2775,124.3336,124.2775,124.3336,2100.0
2018-01-04 12:45:00,132.93,132.99,132.89,132.89,5567.0,124.2869,124.343,124.2495,124.2495,5567.0
2018-01-04 12:50:00,132.92,132.99,132.87,132.93,5966.0,124.2775,124.343,124.2308,124.2869,5966.0
2018-01-04 12:55:00,132.95,132.99,132.82,132.91,17072.0,124.3056,124.343,124.184,124.2682,17072.0
2018-01-04 13:00:00,132.92,132.96,132.76,132.95,8833.0,124.2775,124.3149,124.1279,124.3056,8833.0
2018-01-04 13:05:00,132.92,132.92,132.69,132.75,12096.0,124.2775,124.2775,124.0625,124.1186,12096.0
2018-01-04 13:10:00,132.76,132.9,132.66,132.83,21506.0,124.1279,124.2588,124.0344,124.1934,21506.0
2018-01-04 13:15:00,132.87,133.02,132.8,133.0,40091.0,124.2308,124.371,124.1653,124.3523,40091.0
2018-01-04 13:20:00,132.98,133.1,132.88,133.08,12461.0,124.3336,124.4458,124.2401,124.4271,12461.0
2018-01-04 13:25:00,133.08,133.41,133.0,133.0,16776.0,124.4271,124.7356,124.3523,124.3523,16776.0
2018-01-04 13:30:00,132.93,133.08,132.91,132.91,1130.0,124.2869,124.4271,124.2682,124.2682,1130.0
2018-01-04 13:35:00,132.93,133.24,132.93,133.07,4500.0,124.2869,124.5767,124.2869,124.4178,4500.0
2018-01-04 13:40:00,133.12,133.22,133.02,133.1,24302.0,124.4645,124.558,124.371,124.4458,24302.0
2018-01-04 13:45:00,133.1,133.1,132.98,133.06,2447.0,124.4458,124.4458,124.3336,124.4084,2447.0
2018-01-04 13:50:00,133.0,133.26,133.0,133.2,18879.0,124.3523,124.5954,124.3523,124.5393,18879.0
2018-01-04 13:55:00,133.13,133.53,133.13,133.53,6145.0,124.4739,124.8478,124.4739,124.8478,6145.0
2018-01-04 14:00:00,133.37,133.39,133.15,133.39,3800.0,124.6983,124.717,124.4926,124.717,3800.0
2018-01-04 14:05:00,133.26,133.36,133.01,133.31,9406.0,124.5954,124.6889,124.3617,124.6422,9406.0
2018-01-04 14:10:00,133.41,133.41,133.14,133.17,7295.0,124.7356,124.7356,124.4832,124.5113,7295.0
2018-01-04 14:15:00,133.25,133.25,133.1,133.13,5929.0,124.5861,124.5861,124.4458,124.4739,5929.0
2018-01-04 14:20:00,133.13,133.2,132.89,133.0,10980.0,124.4739,124.5393,124.2495,124.3523,10980.0
2018-01-04 14:25:00,133.0,133.22,133.0,133.2,8200.0,124.3523,124.558,124.3523,124.5393,8200.0
2018-01-04 14:30:00,133.32,133.36,133.23,133.36,2500.0,124.6515,124.6889,124.5674,124.6889,2500.0
2018-01-04 14:35:00,133.4,133.65,133.36,133.41,5246.0,124.7263,124.96,124.6889,124.7356,5246.0
2018-01-04 14:40:00,133.4,133.6,133.39,133.57,2972.0,124.7263,124.9133,124.717,124.8852,2972.0
2018-01-04 14:45:00,133.56,133.63,133.46,133.53,3000.0,124.8759,124.9413,124.7824,124.8478,3000.0
2018-01-04 14:50:00,133.41,133.43,133.29,133.32,1500.0,124.7356,124.7543,124.6235,124.6515,1500.0
2018-01-04 14:55:00,133.41,133.55,133.3,133.38,3800.0,124.7356,124.8665,124.6328,124.7076,3800.0
2018-01-04 15:00:00,133.35,133.48,133.27,133.36,6838.0,124.6796,124.8011,124.6048,124.6889,6838.0
2018-01-04 15:05:00,133.32,133.38,133.22,133.22,5900.0,124.6515,124.7076,124.558,124.558,5900.0
2018-01-04 15:10:00,133.26,133.4,133.21,133.4,3607.0,124.5954,124.7263,124.5487,124.7263,3607.0
2018-01-04 15:15:00,133.44,133.47,133.2,133.25,5022.0,124.7637,124.7917,124.5393,124.5861,5022.0
2018-01-04 15:20:00,133.23,133.39,133.21,133.38,9377.0,124.5674,124.717,124.5487,124.7076,9377.0
2018-01-04 15:25:00,133.43,133.59,133.43,133.49,7800.0,124.7543,124.9039,124.7543,124.8104,7800.0
2018-01-04 15:30:00,133.47,133.48,133.34,133.39,9094.0,124.7917,124.8011,124.6702,124.717,9094.0
2018-01-04 15:35:00,133.39,133.44,133.35,133.41,7437.0,124.717,124.7637,124.6796,124.7356,7437.0
2018-01-04 15:40:00,133.38,133.41,133.35,133.36,13728.0,124.7076,124.7356,124.6796,124.6889,13728.0
2018-01-04 15:45:00,133.37,133.48,133.35,133.48,15111.0,124.6983,124.8011,124.6796,124.8011,15111.0
2018-01-04 15:50:00,133.44,133.47,133.35,133.44,18812.0,124.7637,124.7917,124.6796,124.7637,18812.0
2018-01-04 15:55:00,133.41,133.47,133.36,133.38,28359.0,124.7356,124.7917,124.6889,124.7076,28359.0
2018-01-05 09:30:00,133.45,134.0,132.3,132.3,27142.0,124.773,125.2873,123.6978,123.6978,27142.0
2018-01-05 09:35:00,132.37,132.83,132.04,132.35,13520.0,123.7633,124.1934,123.4547,123.7446,13520.0
2018-01-05 09:40:00,132.36,132.58,132.02,132.12,17766.0,123.7539,123.9596,123.436,123.5295,17766.0
2018-01-05 09:45:00,132.12,132.44,131.41,131.9,49253.0,123.5295,123.8287,122.8657,123.3238,49253.0
2018-01-05 09:50:00,131.85,132.03,131.63,131.85,47955.0,123.2771,123.4454,123.0714,123.2771,47955.0
2018-01-05 09:55:00,131.67,131.9,131.04,131.04,32692.0,123.1088,123.3238,122.5197,122.5197,32692.0
2018-01-05 10:00:00,131.12,131.46,130.96,131.29,18522.0,122.5945,122.9124,122.4449,122.7535,18522.0
2018-01-05 10:05:00,131.26,131.73,131.2,131.68,15508.0,122.7254,123.1649,122.6693,123.1181,15508.0
2018-01-05 10:10:00,131.72,131.76,131.47,131.49,13799.0,123.1555,123.1929,122.9218,122.9405,13799.0
2018-01-05 10:15:00,131.48,132.17,131.48,132.17,29573.0,122.9311,123.5763,122.9311,123.5763,29573.0
2018-01-05 10:20:00,132.25,132.3,132.24,132.29,400.0,123.6511,123.6978,123.6417,123.6885,400.0
2018-01-05 10:25:00,132.18,132.24,131.78,131.78,11703.0,123.5856,123.6417,123.2116,123.2116,11703.0
2018-01-05 10:30:00,131.75,131.98,131.75,131.92,18988.0,123.1836,123.3986,123.1836,123.3425,18988.0
2018-01-05 10:35:00,131.93,132.08,131.93,132.08,40730.0,123.3519,123.4921,123.3519,123.4921,40730.0
2018-01-05 10:40:00,132.05,132.22,131.81,132.0,37764.0,123.4641,123.623,123.2397,123.4173,37764.0
2018-01-05 10:45:00,132.02,132.08,131.57,131.63,24264.0,123.436,123.4921,123.0153,123.0714,24264.0
2018-01-05 10:50:00,131.62,131.66,131.31,131.31,3712.0,123.062,123.0994,122.7722,122.7722,3712.0
2018-01-05 10:55:00,131.27,131.73,131.27,131.41,10720.0,122.7348,123.1649,122.7348,122.8657,10720.0
2018-01-05 11:00:00,131.48,131.48,131.21,131.27,1400.0,122.9311,122.9311,122.6787,122.7348,1400.0
2018-01-05 11:05:00,131.28,131.33,131.02,131.03,10896.0,122.7441,122.7909,122.501,122.5104,10896.0
2018-01-05 11:10:00,130.98,131.16,130.86,131.08,7547.0,122.4636,122.6319,122.3515,122.5571,7547.0
2018-01-05 11:15:00,131.08,131.13,130.97,131.01,5700.0,122.5571,122.6039,122.4543,122.4917,5700.0
2018-01-05 11:20:00,131.01,131.24,130.96,131.24,8794.0,122.4917,122.7067,122.4449,122.7067,8794.0
2018-01-05 11:25:00,131.1,131.13,130.97,131.13,5000.0,122.5758,122.6039,122.4543,122.6039,5000.0
2018-01-05 11:30:00,131.12,131.22,131.06,131.16,6559.0,122.5945,122.688,122.5384,122.6319,6559.0
2018-01-05 11:35:00,131.35,131.62,131.34,131.62,5054.0,122.8096,123.062,122.8002,123.062,5054.0
2018-01-05 11:40:00,131.62,131.71,131.6,131.61,3475.0,123.062,123.1462,123.0433,123.0527,3475.0
2018-01-05 11:45:00,131.59,131.86,131.59,131.86,4906.0,123.034,123.2864,123.034,123.2864,4906.0
2018-01-05 11:50:00,131.81,131.86,131.58,131.7,4145.0,123.2397,123.2864,123.0246,123.1368,4145.0
2018-01-05 11:55:00,131.77,132.03,131.77,131.97,14608.0,123.2023,123.4454,123.2023,123.3893,14608.0
2018-01-05 12:00:00,132.0,132.05,131.85,131.88,15381.0,123.4173,123.4641,123.2771,123.3051,15381.0
2018-01-05 12:05:00,131.95,131.95,131.7,131.7,3700.0,123.3706,123.3706,123.1368,123.1368,3700.0
2018-01-05 12:10:00,131.71,131.81,131.64,131.69,7281.0,123.1462,123.2397,123.0807,123.1275,7281.0
2018-01-05 12:15:00,131.7,131.75,131.69,131.75,1673.0,123.1368,123.1836,123.1275,123.1836,1673.0
2018-01-05 12:20:00,131.72,131.75,131.67,131.74,9499.0,123.1555,123.1836,123.1088,123.1742,9499.0
2018-01-05 12:25:00,131.71,131.75,131.4,131.7,29549.0,123.1462,123.1836,122.8563,123.1368,29549.0
2018-01-05 12:30:00,131.7,131.75,131.6,131.62,11229.0,123.1368,123.1836,123.0433,123.062,11229.0
2018-01-05 12:35:00,131.65,131.7,131.45,131.5,15239.0,123.0901,123.1368,122.9031,122.9498,15239.0
2018-01-05 12:40:00,131.47,131.65,131.47,131.59,1355.0,122.9218,123.0901,122.9218,123.034,1355.0
2018-01-05 12:45:00,131.63,131.77,131.62,131.73,5702.0,123.0714,123.2023,123.062,123.1649,5702.0
2018-01-05 12:50:00,131.72,131.75,131.64,131.75,2148.0,123.1555,123.1836,123.0807,123.1836,2148.0
2018-01-05 12:55:00,131.74,131.75,131.61,131.74,2825.0,123.1742,123.1836,123.0527,123.1742,2825.0
2018-01-05 13:00:00,131.68,131.97,131.68,131.97,2412.0,123.1181,123.3893,123.1181,123.3893,2412.0
2018-01-05 13:05:00,131.97,131.98,131.94,131.96,1000.0,123.3893,123.3986,123.3612,123.3799,1000.0
2018-01-05 13:10:00,131.9,131.9,131.71,131.71,5371.0,123.3238,123.3238,123.1462,123.1462,5371.0
2018-01-05 13:15:00,131.77,131.8,131.75,131.75,1200.0,123.2023,123.2303,123.1836,123.1836,1200.0
2018-01-05 13:20:00,131.8,131.93,131.74,131.93,5836.0,123.2303,123.3519,123.1742,123.3519,5836.0
2018-01-05 13:25:00,131.97,132.0,131.87,131.89,3088.0,123.3893,123.4173,123.2958,123.3145,3088.0
2018-01-05 13:30:00,131.9,132.0,131.85,131.88,11941.0,123.3238,123.4173,123.2771,123.3051,11941.0
2018-01-05 13:35:00,131.97,132.01,131.89,132.0,7400.0,123.3893,123.4267,123.3145,123.4173,7400.0
2018-01-05 13:40:00,132.07,132.18,131.98,131.98,4470.0,123.4828,123.5856,123.3986,123.3986,4470.0
2018-01-05 13:45:00,131.98,132.04,131.85,131.93,9441.0,123.3986,123.4547,123.2771,123.3519,9441.0
2018-01-05 13:50:00,131.83,131.85,131.76,131.81,5225.0,123.2584,123.2771,123.1929,123.2397,5225.0
2018-01-05 13:55:00,131.81,131.9,131.8,131.9,1598.0,123.2397,123.3238,123.2303,123.3238,1598.0
2018-01-05 14:00:00,131.9,131.92,131.84,131.87,5351.0,123.3238,123.3425,123.2677,123.2958,5351.0
2018-01-05 14:05:00,131.88,131.88,131.79,131.86,3400.0,123.3051,123.3051,123.221,123.2864,3400.0
2018-01-05 14:10:00,131.86,131.96,131.81,131.88,7094.0,123.2864,123.3799,123.2397,123.3051,7094.0
2018-01-05 14:15:00,131.88,131.97,131.88,131.94,4451.0,123.3051,123.3893,123.3051,123.3612,4451.0
2018-01-05 14:20:00,131.98,132.0,131.87,131.91,8107.0,123.3986,123.4173,123.2958,123.3332,8107.0
2018-01-05 14:25:00,131.96,131.96,131.84,131.85,5764.0,123.3799,123.3799,123.2677,123.2771,5764.0
2018-01-05 14:30:00,131.85,131.93,131.85,131.93,4886.0,123.2771,123.3519,123.2771,123.3519,4886.0
2018-01-05 14:35:00,131.91,131.93,131.85,131.9,4843.0,123.3332,123.3519,123.2771,123.3238,4843.0
2018-01-05 14:40:00,131.89,131.91,131.78,131.78,5038.0,123.3145,123.3332,123.2116,123.2116,5038.0
2018-01-05 14:45:00,131.76,131.8,131.68,131.68,4844.0,123.1929,123.2303,123.1181,123.1181,4844.0
2018-01-05 14:50:00,131.71,131.89,131.69,131.89,8227.0,123.1462,123.3145,123.1275,123.3145,8227.0
2018-01-05 14:55:00,131.88,131.88,131.78,131.82,2610.0,123.3051,123.3051,123.2116,123.249,2610.0
2018-01-05 15:00:00,131.79,131.83,131.77,131.81,5162.0,123.221,123.2584,123.2023,123.2397,5162.0
2018-01-05 15:05:00,131.81,132.0,131.81,131.96,4007.0,123.2397,123.4173,123.2397,123.3799,4007.0
2018-01-05 15:10:00,131.95,132.0,131.81,131.84,14468.0,123.3706,123.4173,123.2397,123.2677,14468.0
2018-01-05 15:15:00,131.87,131.93,131.84,131.9,7303.0,123.2958,123.3519,123.2677,123.3238,7303.0
2018-01-05 15:20:00,131.92,131.98,131.91,131.94,5350.0,123.3425,123.3986,123.3332,123.3612,5350.0
2018-01-05 15:25:00,131.96,131.99,131.89,131.91,9417.0,123.3799,123.408,123.3145,123.3332,9417.0
2018-01-05 15:30:00,131.91,132.0,131.9,131.98,18856.0,123.3332,123.4173,123.3238,123.3986,18856.0
2018-01-05 15:35:00,131.98,132.08,131.94,132.06,18247.0,123.3986,123.4921,123.3612,123.4734,18247.0
2018-01-05 15:40:00,132.06,132.1,132.0,132.01,14429.0,123.4734,123.5108,123.4173,123.4267,14429.0
2018-01-05 15:45:00,132.02,132.06,131.93,131.93,39802.0,123.436,123.4734,123.3519,123.3519,39802.0
2018-01-05 15:50:00,131.94,131.98,131.87,131.91,49161.0,123.3612,123.3986,123.2958,123.3332,49161.0
2018-01-05 15:55:00,131.91,131.99,131.88,131.89,112351.0,123.3332,123.408,123.3051,123.3145,112351.0
2018-01-08 09:30:00,131.9,131.9,131.28,131.4,7487.0,123.3238,123.3238,122.7441,122.8563,7487.0
2018-01-08 09:35:00,131.55,131.82,131.2,131.32,10090.0,122.9966,123.249,122.6693,122.7815,10090.0
2018-01-08 09:40:00,131.32,131.58,131.13,131.19,6597.0,122.7815,123.0246,122.6039,122.66,6597.0
2018-01-08 09:45:00,131.07,131.27,130.63,130.69,20600.0,122.5478,122.7348,122.1364,122.1925,20600.0
2018-01-08 09:50:00,130.73,131.03,130.6,130.7,11195.0,122.2299,122.5104,122.1084,122.2019,11195.0
2018-01-08 09:55:00,130.79,130.96,130.41,130.66,16803.0,122.286,122.4449,121.9307,122.1645,16803.0
2018-01-08 10:00:00,130.72,130.79,129.8,129.8,51119.0,122.2206,122.286,121.3604,121.3604,51119.0
2018-01-08 10:05:00,129.9,130.56,129.88,130.36,34251.0,121.4539,122.071,121.4352,121.884,34251.0
2018-01-08 10:10:00,130.32,131.21,130.29,131.21,29009.0,121.8466,122.6787,121.8185,122.6787,29009.0
2018-01-08 10:15:00,131.21,131.6,131.21,131.55,12282.0,122.6787,123.0433,122.6787,122.9966,12282.0
2018-01-08 10:20:00,131.53,131.53,131.15,131.37,5255.0,122.9779,122.9779,122.6226,122.8283,5255.0
2018-01-08 10:25:00,131.55,131.65,131.28,131.33,7380.0,122.9966,123.0901,122.7441,122.7909,7380.0
2018-01-08 10:30:00,131.41,131.64,131.4,131.61,11628.0,122.8657,123.0807,122.8563,123.0527,11628.0
2018-01-08 10:35:00,131.57,131.91,131.41,131.91,5320.0,123.0153,123.3332,122.8657,123.3332,5320.0
2018-01-08 10:40:00,131.94,132.03,131.82,131.86,8827.0,123.3612,123.4454,123.249,123.2864,8827.0
2018-01-08 10:45:00,131.86,132.05,131.85,131.94,3988.0,123.2864,123.4641,123.2771,123.3612,3988.0
2018-01-08 10:50:00,131.87,132.14,131.85,132.07,3841.0,123.2958,123.5482,123.2771,123.4828,3841.0
2018-01-08 10:55:00,131.99,132.34,131.99,132.34,5355.0,123.408,123.7352,123.408,123.7352,5355.0
2018-01-08 11:00:00,132.3,132.4,132.15,132.33,5522.0,123.6978,123.7913,123.5576,123.7259,5522.0
2018-01-08 11:05:00,132.34,132.35,132.14,132.21,2888.0,123.7352,123.7446,123.5482,123.6137,2888.0
2018-01-08 11:10:00,132.25,132.28,132.17,132.21,2299.0,123.6511,123.6791,123.5763,123.6137,2299.0
2018-01-08 11:15:00,132.23,132.25,132.14,132.14,3543.0,123.6324,123.6511,123.5482,123.5482,3543.0
2018-01-08 11:20:00,132.2,132.38,132.19,132.29,8991.0,123.6043,123.7726,123.595,123.6885,8991.0
2018-01-08 11:25:00,132.26,132.36,132.25,132.25,2701.0,123.6604,123.7539,123.6511,123.6511,2701.0
2018-01-08 11:30:00,132.25,132.38,132.25,132.35,3290.0,123.6511,123.7726,123.6511,123.7446,3290.0
2018-01-08 11:35:00,132.38,132.38,132.31,132.36,2100.0,123.7726,123.7726,123.7072,123.7539,2100.0
2018-01-08 11:40:00,132.34,132.48,132.33,132.44,3000.0,123.7352,123.8661,123.7259,123.8287,3000.0
2018-01-08 11:45:00,132.4,132.69,132.38,132.67,9807.0,123.7913,124.0625,123.7726,124.0438,9807.0
2018-01-08 11:50:00,132.69,132.71,132.39,132.43,2883.0,124.0625,124.0812,123.782,123.8194,2883.0
2018-01-08 11:55:00,132.43,132.43,132.29,132.35,3260.0,123.8194,123.8194,123.6885,123.7446,3260.0
2018-01-08 12:00:00,132.36,132.67,132.35,132.67,2295.0,123.7539,124.0438,123.7446,124.0438,2295.0
2018-01-08 12:05:00,132.63,132.85,132.37,132.85,7770.0,124.0064,124.2121,123.7633,124.2121,7770.0
2018-01-08 12:10:00,132.77,133.02,132.77,133.02,1726.0,124.1373,124.371,124.1373,124.371,1726.0
2018-01-08 12:15:00,132.88,132.99,132.81,132.95,3500.0,124.2401,124.343,124.1747,124.3056,3500.0
2018-01-08 12:20:00,132.87,132.93,132.81,132.83,2706.0,124.2308,124.2869,124.1747,124.1934,2706.0
2018-01-08 12:25:00,132.86,133.0,132.82,132.87,3721.0,124.2214,124.3523,124.184,124.2308,3721.0
2018-01-08 12:30:00,132.88,132.89,132.81,132.89,1800.0,124.2401,124.2495,124.1747,124.2495,1800.0
2018-01-08 12:35:00,132.89,132.9,132.83,132.89,1000.0,124.2495,124.2588,124.1934,124.2495,1000.0
2018-01-08 12:40:00,132.84,132.84,132.79,132.8,1502.0,124.2027,124.2027,124.156,124.1653,1502.0
2018-01-08 12:45:00,132.84,132.86,132.54,132.63,4112.0,124.2027,124.2214,123.9222,124.0064,4112.0
2018-01-08 12:50:00,132.61,132.61,132.54,132.59,1700.0,123.9877,123.9877,123.9222,123.969,1700.0
2018-01-08 12:55:00,132.59,132.71,132.59,132.71,2254.0,123.969,124.0812,123.969,124.0812,2254.0
2018-01-08 13:00:00,132.67,133.11,132.67,133.11,8365.0,124.0438,124.4552,124.0438,124.4552,8365.0
2018-01-08 13:05:00,133.08,133.19,132.98,133.09,6338.0,124.4271,124.53,124.3336,124.4365,6338.0
2018-01-08 13:10:00,133.17,133.18,133.13,133.18,3380.0,124.5113,124.5206,124.4739,124.5206,3380.0
2018-01-08 13:15:00,133.18,133.3,133.18,133.3,7792.0,124.5206,124.6328,124.5206,124.6328,7792.0
2018-01-08 13:20:00,133.25,133.26,133.11,133.17,1900.0,124.5861,124.5954,124.4552,124.5113,1900.0
2018-01-08 13:25:00,133.24,133.24,133.13,133.13,830.0,124.5767,124.5767,124.4739,124.4739,830.0
2018-01-08 13:30:00,133.22,133.28,133.13,133.16,8652.0,124.558,124.6141,124.4739,124.5019,8652.0
2018-01-08 13:35:00,133.25,133.33,133.25,133.32,1899.0,124.5861,124.6609,124.5861,124.6515,1899.0
2018-01-08 13:40:00,133.32,133.43,133.21,133.39,9515.0,124.6515,124.7543,124.5487,124.717,9515.0
2018-01-08 13:45:00,133.42,133.51,133.34,133.39,3172.0,124.745,124.8291,124.6702,124.717,3172.0
2018-01-08 13:50:00,133.43,133.46,133.2,133.29,12334.0,124.7543,124.7824,124.5393,124.6235,12334.0
2018-01-08 13:55:00,133.28,133.35,133.19,133.35,7349.0,124.6141,124.6796,124.53,124.6796,7349.0
2018-01-08 14:00:00,133.41,133.67,133.31,133.67,7789.0,124.7356,124.9787,124.6422,124.9787,7789.0
2018-01-08 14:05:00,133.63,133.77,133.5,133.56,11576.0,124.9413,125.0722,124.8198,124.8759,11576.0
2018-01-08 14:10:00,133.55,133.91,133.52,133.87,9764.0,124.8665,125.2031,124.8385,125.1657,9764.0
2018-01-08 14:15:00,133.86,133.86,133.65,133.68,8625.0,125.1564,125.1564,124.96,124.9881,8625.0
2018-01-08 14:20:00,133.71,133.71,133.43,133.43,4863.0,125.0161,125.0161,124.7543,124.7543,4863.0
2018-01-08 14:25:00,133.48,133.48,133.42,133.43,2368.0,124.8011,124.8011,124.745,124.7543,2368.0
2018-01-08 14:30:00,133.47,133.47,133.26,133.4,6563.0,124.7917,124.7917,124.5954,124.7263,6563.0
2018-01-08 14:35:00,133.41,133.42,133.32,133.35,3204.0,124.7356,124.745,124.6515,124.6796,3204.0
2018-01-08 14:40:00,133.31,133.43,133.31,133.36,5022.0,124.6422,124.7543,124.6422,124.6889,5022.0
2018-01-08 14:45:00,133.38,133.43,133.36,133.43,3713.0,124.7076,124.7543,124.6889,124.7543,3713.0
2018-01-08 14:50:00,133.35,133.66,133.35,133.66,9549.0,124.6796,124.9694,124.6796,124.9694,9549.0
2018-01-08 14:55:00,133.66,133.73,133.63,133.69,3701.0,124.9694,125.0348,124.9413,124.9974,3701.0
2018-01-08 15:00:00,133.68,133.77,133.51,133.7,8905.0,124.9881,125.0722,124.8291,125.0068,8905.0
2018-01-08 15:05:00,133.71,133.8,133.67,133.69,10192.0,125.0161,125.1003,124.9787,124.9974,10192.0
2018-01-08 15:10:00,133.69,133.7,133.54,133.65,8883.0,124.9974,125.0068,124.8572,124.96,8883.0
2018-01-08 15:15:00,133.62,133.69,133.62,133.65,5096.0,124.932,124.9974,124.932,124.96,5096.0
2018-01-08 15:20:00,133.64,133.67,133.6,133.63,7086.0,124.9507,124.9787,124.9133,124.9413,7086.0
2018-01-08 15:25:00,133.62,133.72,133.61,133.69,18133.0,124.932,125.0255,124.9226,124.9974,18133.0
2018-01-08 15:30:00,133.68,133.7,133.6,133.69,18676.0,124.9881,125.0068,124.9133,124.9974,18676.0
2018-01-08 15:35:00,133.7,133.87,133.69,133.79,18422.0,125.0068,125.1657,124.9974,125.0909,18422.0
2018-01-08 15:40:00,133.76,134.0,133.74,134.0,11897.0,125.0629,125.2873,125.0442,125.2873,11897.0
2018-01-08 15:45:00,134.03,134.08,133.94,133.98,18849.0,125.3153,125.3621,125.2312,125.2686,18849.0
2018-01-08 15:50:00,133.94,133.97,133.76,133.89,22074.0,125.2312,125.2592,125.0629,125.1844,22074.0
2018-01-08 15:55:00,133.92,134.07,133.88,133.93,57109.0,125.2125,125.3527,125.1751,125.2218,57109.0
2018-01-09 09:30:00,133.84,133.91,133.49,133.78,17944.0,125.1377,125.2031,124.8104,125.0816,17944.0
2018-01-09 09:35:00,133.71,134.88,133.7,134.87,17082.0,125.0161,126.1101,125.0068,126.1007,17082.0
2018-01-09 09:40:00,134.87,135.27,134.71,134.83,15762.0,126.1007,126.4747,125.9511,126.0633,15762.0
2018-01-09 09:45:00,134.88,135.33,134.66,135.23,16644.0,126.1101,126.5308,125.9044,126.4373,16644.0
2018-01-09 09:50:00,135.28,135.56,135.18,135.3,40480.0,126.4841,126.7459,126.3906,126.5028,40480.0
2018-01-09 09:55:00,135.3,135.47,135.24,135.4,13450.0,126.5028,126.6617,126.4467,126.5963,13450.0
2018-01-09 10:00:00,135.34,135.6,135.27,135.47,16970.0,126.5402,126.7833,126.4747,126.6617,16970.0
2018-01-09 10:05:00,135.39,135.47,135.14,135.17,28192.0,126.5869,126.6617,126.3532,126.3812,28192.0
2018-01-09 10:10:00,135.1,135.19,134.94,135.01,24444.0,126.3158,126.3999,126.1662,126.2316,24444.0
2018-01-09 10:15:00,135.06,135.26,135.01,135.19,14531.0,126.2784,126.4654,126.2316,126.3999,14531.0
2018-01-09 10:20:00,135.12,135.23,134.95,135.06,53181.0,126.3345,126.4373,126.1755,126.2784,53181.0
2018-01-09 10:25:00,135.01,135.15,134.65,134.65,28631.0,126.2316,126.3625,125.895,125.895,28631.0
2018-01-09 10:30:00,134.65,134.65,134.31,134.65,12411.0,125.895,125.895,125.5771,125.895,12411.0
2018-01-09 10:35:00,134.65,134.65,134.24,134.4,6005.0,125.895,125.895,125.5117,125.6613,6005.0
2018-01-09 10:40:00,134.47,134.54,133.98,134.24,8527.0,125.7267,125.7922,125.2686,125.5117,8527.0
2018-01-09 10:45:00,134.27,134.52,134.27,134.42,5895.0,125.5397,125.7735,125.5397,125.68,5895.0
2018-01-09 10:50:00,134.44,134.68,134.4,134.5,7955.0,125.6987,125.9231,125.6613,125.7548,7955.0
2018-01-09 10:55:00,134.5,134.53,134.35,134.46,3000.0,125.7548,125.7828,125.6145,125.7174,3000.0
2018-01-09 11:00:00,134.51,134.71,134.42,134.71,6363.0,125.7641,125.9511,125.68,125.9511,6363.0
2018-01-09 11:05:00,134.62,134.68,134.36,134.37,7470.0,125.867,125.9231,125.6239,125.6332,7470.0
2018-01-09 11:10:00,134.46,134.5,133.96,134.08,5640.0,125.7174,125.7548,125.2499,125.3621,5640.0
2018-01-09 11:15:00,134.18,134.38,134.13,134.38,8538.0,125.4556,125.6426,125.4088,125.6426,8538.0
2018-01-09 11:20:00,134.43,134.53,134.34,134.4,5909.0,125.6893,125.7828,125.6052,125.6613,5909.0
2018-01-09 11:25:00,134.46,134.75,134.45,134.75,3939.0,125.7174,125.9885,125.708,125.9885,3939.0
2018-01-09 11:30:00,134.75,134.75,134.65,134.69,5602.0,125.9885,125.9885,125.895,125.9324,5602.0
2018-01-09 11:35:00,134.65,134.65,134.35,134.44,4631.0,125.895,125.895,125.6145,125.6987,4631.0
2018-01-09 11:40:00,134.41,134.41,134.22,134.28,34189.0,125.6706,125.6706,125.493,125.5491,34189.0
2018-01-09 11:45:00,134.33,134.33,134.06,134.14,5428.0,125.5958,125.5958,125.3434,125.4182,5428.0
2018-01-09 11:50:00,134.11,134.22,134.07,134.11,2925.0,125.3901,125.493,125.3527,125.3901,2925.0
2018-01-09 11:55:00,134.11,134.12,133.98,134.12,7125.0,125.3901,125.3995,125.2686,125.3995,7125.0
2018-01-09 12:00:00,134.12,134.29,134.12,134.29,2600.0,125.3995,125.5584,125.3995,125.5584,2600.0
2018-01-09 12:05:00,134.26,134.29,134.21,134.29,1468.0,125.5304,125.5584,125.4836,125.5584,1468.0
2018-01-09 12:10:00,134.33,134.39,134.23,134.32,1965.0,125.5958,125.6519,125.5023,125.5865,1965.0
2018-01-09 12:15:00,134.35,134.36,134.1,134.11,10229.0,125.6145,125.6239,125.3808,125.3901,10229.0
2018-01-09 12:20:00,134.11,134.23,134.0,134.23,4500.0,125.3901,125.5023,125.2873,125.5023,4500.0
2018-01-09 12:25:00,134.19,134.42,134.19,134.37,3405.0,125.4649,125.68,125.4649,125.6332,3405.0
2018-01-09 12:30:00,134.37,134.45,134.29,134.37,9702.0,125.6332,125.708,125.5584,125.6332,9702.0
2018-01-09 12:35:00,134.35,134.35,134.26,134.26,800.0,125.6145,125.6145,125.5304,125.5304,800.0
2018-01-09 12:40:00,134.24,134.24,134.14,134.15,700.0,125.5117,125.5117,125.4182,125.4275,700.0
2018-01-09 12:45:00,134.09,134.16,134.09,134.09,2300.0,125.3714,125.4369,125.3714,125.3714,2300.0
2018-01-09 12:50:00,134.04,134.07,134.01,134.01,1484.0,125.3247,125.3527,125.2966,125.2966,1484.0
2018-01-09 12:55:00,134.03,134.08,134.01,134.04,9562.0,125.3153,125.3621,125.2966,125.3247,9562.0
2018-01-09 13:00:00,134.01,134.06,134.0,134.02,6762.0,125.2966,125.3434,125.2873,125.306,6762.0
2018-01-09 13:05:00,134.0,134.19,133.93,134.09,12516.0,125.2873,125.4649,125.2218,125.3714,12516.0
2018-01-09 13:10:00,134.0,134.14,133.91,134.14,3698.0,125.2873,125.4182,125.2031,125.4182,3698.0
2018-01-09 13:15:00,134.19,134.24,134.15,134.16,1049.0,125.4649,125.5117,125.4275,125.4369,1049.0
2018-01-09 13:20:00,134.15,134.35,134.15,134.33,3000.0,125.4275,125.6145,125.4275,125.5958,3000.0
2018-01-09 13:25:00,134.33,134.49,134.27,134.46,3485.0,125.5958,125.7454,125.5397,125.7174,3485.0
2018-01-09 13:30:00,134.47,134.47,134.3,134.47,3400.0,125.7267,125.7267,125.5678,125.7267,3400.0
2018-01-09 13:35:00,134.47,134.71,134.38,134.63,11682.0,125.7267,125.9511,125.6426,125.8763,11682.0
2018-01-09 13:40:00,134.67,134.77,134.59,134.59,2800.0,125.9137,126.0072,125.8389,125.8389,2800.0
2018-01-09 13:45:00,134.57,134.58,134.37,134.38,3829.0,125.8202,125.8296,125.6332,125.6426,3829.0
2018-01-09 13:50:00,134.38,134.47,134.32,134.43,3000.0,125.6426,125.7267,125.5865,125.6893,3000.0
2018-01-09 13:55:00,134.51,134.51,134.19,134.21,3818.0,125.7641,125.7641,125.4649,125.4836,3818.0
2018-01-09 14:00:00,134.24,134.33,134.21,134.28,2367.0,125.5117,125.5958,125.4836,125.5491,2367.0
2018-01-09 14:05:00,134.27,134.27,134.19,134.24,700.0,125.5397,125.5397,125.4649,125.5117,700.0
2018-01-09 14:10:00,134.23,134.29,134.21,134.22,1271.0,125.5023,125.5584,125.4836,125.493,1271.0
2018-01-09 14:15:00,134.22,134.22,134.07,134.12,5500.0,125.493,125.493,125.3527,125.3995,5500.0
2018-01-09 14:20:00,134.09,134.18,134.04,134.09,3200.0,125.3714,125.4556,125.3247,125.3714,3200.0
2018-01-09 14:25:00,134.13,134.13,134.08,134.08,400.0,125.4088,125.4088,125.3621,125.3621,400.0
2018-01-09 14:30:00,134.1,134.21,134.08,134.08,7418.0,125.3808,125.4836,125.3621,125.3621,7418.0
2018-01-09 14:35:00,134.11,134.26,134.1,134.22,10301.0,125.3901,125.5304,125.3808,125.493,10301.0
2018-01-09 14:40:00,134.17,134.31,134.15,134.17,8898.0,125.4462,125.5771,125.4275,125.4462,8898.0
2018-01-09 14:45:00,134.19,134.32,134.19,134.3,3902.0,125.4649,125.5865,125.4649,125.5678,3902.0
2018-01-09 14:50:00,134.27,134.43,134.27,134.32,7722.0,125.5397,125.6893,125.5397,125.5865,7722.0
2018-01-09 14:55:00,134.36,134.41,134.3,134.41,5928.0,125.6239,125.6706,125.5678,125.6706,5928.0
2018-01-09 15:00:00,134.41,134.43,134.31,134.35,8399.0,125.6706,125.6893,125.5771,125.6145,8399.0
2018-01-09 15:05:00,134.34,134.39,134.26,134.37,47834.0,125.6052,125.6519,125.5304,125.6332,47834.0
2018-01-09 15:10:00,134.41,134.83,134.4,134.83,13189.0,125.6706,126.0633,125.6613,126.0633,13189.0
2018-01-09 15:15:00,134.8,134.8,134.63,134.66,14649.0,126.0353,126.0353,125.8763,125.9044,14649.0
2018-01-09 15:20:00,134.64,134.64,134.5,134.5,43182.0,125.8857,125.8857,125.7548,125.7548,43182.0
2018-01-09 15:25:00,134.5,134.5,134.29,134.29,15189.0,125.7548,125.7548,125.5584,125.5584,15189.0
2018-01-09 15:30:00,134.31,134.42,134.25,134.42,13665.0,125.5771,125.68,125.521,125.68,13665.0
2018-01-09 15:35:00,134.4,134.41,134.22,134.34,38769.0,125.6613,125.6706,125.493,125.6052,38769.0
2018-01-09 15:40:00,134.36,134.51,134.34,134.45,36549.0,125.6239,125.7641,125.6052,125.708,36549.0
2018-01-09 15:45:00,134.42,134.48,134.35,134.39,39959.0,125.68,125.7361,125.6145,125.6519,39959.0
2018-01-09 15:50:00,134.39,134.44,134.25,134.25,30857.0,125.6519,125.6987,125.521,125.521,30857.0
2018-01-09 15:55:00,134.26,134.36,134.09,134.16,104723.0,125.5304,125.6239,125.3714,125.4369,104723.0
2018-01-10 09:30:00,133.24,133.73,131.9,131.92,33933.0,124.5767,125.0348,123.3238,123.3425,33933.0
2018-01-10 09:35:00,131.92,132.25,131.46,132.25,40436.0,123.3425,123.6511,122.9124,123.6511,40436.0
2018-01-10 09:40:00,132.25,132.79,132.04,132.79,87877.0,123.6511,124.156,123.4547,124.156,87877.0
2018-01-10 09:45:00,132.78,132.79,131.99,132.25,32226.0,124.1466,124.156,123.408,123.6511,32226.0
2018-01-10 09:50:00,132.25,132.92,132.21,132.87,36000.0,123.6511,124.2775,123.6137,124.2308,36000.0
2018-01-10 09:55:00,132.92,133.05,132.73,132.89,25870.0,124.2775,124.3991,124.0999,124.2495,25870.0
2018-01-10 10:00:00,132.99,133.02,132.15,132.25,56007.0,124.343,124.371,123.5576,123.6511,56007.0
2018-01-10 10:05:00,132.25,132.25,131.82,131.92,21467.0,123.6511,123.6511,123.249,123.3425,21467.0
2018-01-10 10:10:00,132.0,132.08,131.91,132.08,16909.0,123.4173,123.4921,123.3332,123.4921,16909.0
2018-01-10 10:15:00,132.15,132.52,131.91,132.01,21894.0,123.5576,123.9035,123.3332,123.4267,21894.0
2018-01-10 10:20:00,132.02,132.4,131.98,132.26,37887.0,123.436,123.7913,123.3986,123.6604,37887.0
2018-01-10 10:25:00,132.17,132.62,131.85,132.56,18035.0,123.5763,123.997,123.2771,123.9409,18035.0
2018-01-10 10:30:00,132.57,132.81,132.57,132.81,2400.0,123.9503,124.1747,123.9503,124.1747,2400.0
2018-01-10 10:35:00,132.84,132.92,132.7,132.85,1950.0,124.2027,124.2775,124.0718,124.2121,1950.0
2018-01-10 10:40:00,132.9,133.33,132.9,133.27,9656.0,124.2588,124.6609,124.2588,124.6048,9656.0
2018-01-10 10:45:00,133.28,133.49,133.16,133.4,30524.0,124.6141,124.8104,124.5019,124.7263,30524.0
2018-01-10 10:50:00,133.47,133.47,133.08,133.15,14435.0,124.7917,124.7917,124.4271,124.4926,14435.0
2018-01-10 10:55:00,133.02,133.07,132.81,132.83,4917.0,124.371,124.4178,124.1747,124.1934,4917.0
2018-01-10 11:00:00,132.95,133.0,132.66,132.88,6720.0,124.3056,124.3523,124.0344,124.2401,6720.0
2018-01-10 11:05:00,132.89,133.01,132.69,132.89,16857.0,124.2495,124.3617,124.0625,124.2495,16857.0
2018-01-10 11:10:00,132.89,133.19,132.82,133.0,61947.0,124.2495,124.53,124.184,124.3523,61947.0
2018-01-10 11:15:00,133.01,133.03,132.56,132.63,4076.0,124.3617,124.3804,123.9409,124.0064,4076.0
2018-01-10 11:20:00,132.64,132.64,132.2,132.2,7604.0,124.0157,124.0157,123.6043,123.6043,7604.0
2018-01-10 11:25:00,132.2,132.3,131.76,132.27,19714.0,123.6043,123.6978,123.1929,123.6698,19714.0
2018-01-10 11:30:00,132.22,132.99,132.11,132.97,7499.0,123.623,124.343,123.5202,124.3243,7499.0
2018-01-10 11:35:00,132.89,132.94,132.73,132.9,3791.0,124.2495,124.2962,124.0999,124.2588,3791.0
2018-01-10 11:40:00,132.83,132.84,132.72,132.72,1500.0,124.1934,124.2027,124.0905,124.0905,1500.0
2018-01-10 11:45:00,132.82,132.87,132.79,132.85,1950.0,124.184,124.2308,124.156,124.2121,1950.0
2018-01-10 11:50:00,132.87,133.07,132.86,132.86,5465.0,124.2308,124.4178,124.2214,124.2214,5465.0
2018-01-10 11:55:00,132.8,132.81,132.58,132.66,2591.0,124.1653,124.1747,123.9596,124.0344,2591.0
2018-01-10 12:00:00,132.7,132.7,132.4,132.51,3322.0,124.0718,124.0718,123.7913,123.8942,3322.0
2018-01-10 12:05:00,132.51,132.55,132.41,132.53,1653.0,123.8942,123.9316,123.8007,123.9129,1653.0
2018-01-10 12:10:00,132.49,132.5,132.26,132.42,4835.0,123.8755,123.8848,123.6604,123.81,4835.0
2018-01-10 12:15:00,132.44,132.46,132.2,132.29,6656.0,123.8287,123.8474,123.6043,123.6885,6656.0
2018-01-10 12:20:00,132.38,132.48,132.34,132.39,4898.0,123.7726,123.8661,123.7352,123.782,4898.0
2018-01-10 12:25:00,132.4,132.5,132.17,132.18,4496.0,123.7913,123.8848,123.5763,123.5856,4496.0
2018-01-10 12:30:00,132.25,132.34,132.23,132.26,4819.0,123.6511,123.7352,123.6324,123.6604,4819.0
2018-01-10 12:35:00,132.28,132.39,132.18,132.24,7212.0,123.6791,123.782,123.5856,123.6417,7212.0
2018-01-10 12:40:00,132.22,132.38,132.22,132.37,5700.0,123.623,123.7726,123.623,123.7633,5700.0
2018-01-10 12:45:00,132.33,132.34,132.2,132.27,4900.0,123.7259,123.7352,123.6043,123.6698,4900.0
2018-01-10 12:50:00,132.27,132.27,132.08,132.09,2080.0,123.6698,123.6698,123.4921,123.5015,2080.0
2018-01-10 12:55:00,132.12,132.24,132.06,132.17,4168.0,123.5295,123.6417,123.4734,123.5763,4168.0
2018-01-10 13:00:00,132.2,132.28,132.1,132.23,2300.0,123.6043,123.6791,123.5108,123.6324,2300.0
2018-01-10 13:05:00,132.24,132.24,132.09,132.19,2800.0,123.6417,123.6417,123.5015,123.595,2800.0
2018-01-10 13:10:00,132.14,132.15,131.95,132.05,5036.0,123.5482,123.5576,123.3706,123.4641,5036.0
2018-01-10 13:15:00,132.04,132.17,132.04,132.17,1246.0,123.4547,123.5763,123.4547,123.5763,1246.0
2018-01-10 13:20:00,132.17,132.17,131.95,131.95,2200.0,123.5763,123.5763,123.3706,123.3706,2200.0
2018-01-10 13:25:00,131.99,132.04,131.95,131.96,6193.0,123.408,123.4547,123.3706,123.3799,6193.0
2018-01-10 13:30:00,131.91,132.11,131.91,132.06,5430.0,123.3332,123.5202,123.3332,123.4734,5430.0
2018-01-10 13:35:00,132.08,132.11,131.92,132.09,14956.0,123.4921,123.5202,123.3425,123.5015,14956.0
2018-01-10 13:40:00,132.15,132.3,132.1,132.27,6335.0,123.5576,123.6978,123.5108,123.6698,6335.0
2018-01-10 13:45:00,132.23,132.33,132.17,132.25,4589.0,123.6324,123.7259,123.5763,123.6511,4589.0
2018-01-10 13:50:00,132.22,132.29,132.18,132.29,1630.0,123.623,123.6885,123.5856,123.6885,1630.0
2018-01-10 13:55:00,132.37,132.38,132.22,132.3,2710.0,123.7633,123.7726,123.623,123.6978,2710.0
2018-01-10 14:00:00,132.32,132.32,132.18,132.31,1751.0,123.7165,123.7165,123.5856,123.7072,1751.0
2018-01-10 14:05:00,132.37,132.37,132.3,132.36,2900.0,123.7633,123.7633,123.6978,123.7539,2900.0
2018-01-10 14:10:00,132.31,132.42,132.29,132.42,4753.0,123.7072,123.81,123.6885,123.81,4753.0
2018-01-10 14:15:00,132.44,132.66,132.44,132.55,9556.0,123.8287,124.0344,123.8287,123.9316,9556.0
2018-01-10 14:20:00,132.61,132.66,132.5,132.54,15242.0,123.9877,124.0344,123.8848,123.9222,15242.0
2018-01-10 14:25:00,132.64,132.64,132.37,132.37,8978.0,124.0157,124.0157,123.7633,123.7633,8978.0
2018-01-10 14:30:00,132.46,132.55,132.31,132.31,4319.0,123.8474,123.9316,123.7072,123.7072,4319.0
2018-01-10 14:35:00,132.37,132.51,132.27,132.36,3761.0,123.7633,123.8942,123.6698,123.7539,3761.0
2018-01-10 14:40:00,132.4,132.55,132.33,132.49,13200.0,123.7913,123.9316,123.7259,123.8755,13200.0
2018-01-10 14:45:00,132.53,132.53,132.29,132.31,3852.0,123.9129,123.9129,123.6885,123.7072,3852.0
2018-01-10 14:50:00,132.34,132.53,132.33,132.34,3299.0,123.7352,123.9129,123.7259,123.7352,3299.0
2018-01-10 14:55:00,132.4,132.45,132.3,132.43,4501.0,123.7913,123.8381,123.6978,123.8194,4501.0
2018-01-10 15:00:00,132.39,132.39,132.25,132.3,3800.0,123.782,123.782,123.6511,123.6978,3800.0
2018-01-10 15:05:00,132.3,132.4,132.24,132.26,4446.0,123.6978,123.7913,123.6417,123.6604,4446.0
2018-01-10 15:10:00,132.26,132.35,131.82,132.24,18607.0,123.6604,123.7446,123.249,123.6417,18607.0
2018-01-10 15:15:00,132.25,132.37,132.18,132.37,5207.0,123.6511,123.7633,123.5856,123.7633,5207.0
2018-01-10 15:20:00,132.26,132.33,132.22,132.33,3605.0,123.6604,123.7259,123.623,123.7259,3605.0
2018-01-10 15:25:00,132.33,132.36,132.27,132.31,9407.0,123.7259,123.7539,123.6698,123.7072,9407.0
2018-01-10 15:30:00,132.32,132.5,132.28,132.49,13646.0,123.7165,123.8848,123.6791,123.8755,13646.0
2018-01-10 15:35:00,132.49,132.5,132.38,132.46,12778.0,123.8755,123.8848,123.7726,123.8474,12778.0
2018-01-10 15:40:00,132.48,132.59,132.44,132.58,14974.0,123.8661,123.969,123.8287,123.9596,14974.0
2018-01-10 15:45:00,132.55,132.63,132.46,132.5,23974.0,123.9316,124.0064,123.8474,123.8848,23974.0
2018-01-10 15:50:00,132.53,132.55,132.46,132.5,20125.0,123.9129,123.9316,123.8474,123.8848,20125.0
2018-01-10 15:55:00,132.5,132.56,132.36,132.39,79034.0,123.8848,123.9409,123.7539,123.782,79034.0
2018-01-11 09:30:00,133.37,133.74,132.66,133.58,13527.0,124.6983,125.0442,124.0344,124.8946,13527.0
2018-01-11 09:35:00,133.67,134.04,133.67,133.8,7110.0,124.9787,125.3247,124.9787,125.1003,7110.0
2018-01-11 09:40:00,133.81,134.09,133.65,134.06,15930.0,125.1096,125.3714,124.96,125.3434,15930.0
2018-01-11 09:45:00,134.06,134.18,133.78,133.91,7699.0,125.3434,125.4556,125.0816,125.2031,7699.0
2018-01-11 09:50:00,133.88,134.09,133.83,134.09,32270.0,125.1751,125.3714,125.1283,125.3714,32270.0
2018-01-11 09:55:00,134.09,134.5,134.05,134.09,16249.0,125.3714,125.7548,125.334,125.3714,16249.0
2018-01-11 10:00:00,134.15,134.2,134.0,134.0,4540.0,125.4275,125.4743,125.2873,125.2873,4540.0
2018-01-11 10:05:00,134.12,134.3,134.09,134.21,5423.0,125.3995,125.5678,125.3714,125.4836,5423.0
2018-01-11 10:10:00,134.19,134.24,133.94,134.21,11434.0,125.4649,125.5117,125.2312,125.4836,11434.0
2018-01-11 10:15:00,134.22,134.24,134.1,134.19,6621.0,125.493,125.5117,125.3808,125.4649,6621.0
2018-01-11 10:20:00,134.19,134.19,134.01,134.09,9830.0,125.4649,125.4649,125.2966,125.3714,9830.0
2018-01-11 10:25:00,134.06,134.3,134.03,134.29,3484.0,125.3434,125.5678,125.3153,125.5584,3484.0
2018-01-11 10:30:00,134.31,134.61,134.29,134.61,2052.0,125.5771,125.8576,125.5584,125.8576,2052.0
2018-01-11 10:35:00,134.6,134.6,134.22,134.33,6128.0,125.8483,125.8483,125.493,125.5958,6128.0
2018-01-11 10:40:00,134.32,134.88,134.32,134.88,5293.0,125.5865,126.1101,125.5865,126.1101,5293.0
2018-01-11 10:45:00,134.82,134.94,134.7,134.7,7199.0,126.054,126.1662,125.9418,125.9418,7199.0
2018-01-11 10:50:00,134.73,134.79,134.55,134.65,10314.0,125.9698,126.0259,125.8015,125.895,10314.0
2018-01-11 10:55:00,134.69,134.95,134.6,134.95,20656.0,125.9324,126.1755,125.8483,126.1755,20656.0
2018-01-11 11:00:00,134.95,135.21,134.94,134.94,21505.0,126.1755,126.4186,126.1662,126.1662,21505.0
2018-01-11 11:05:00,134.84,135.0,134.82,134.82,3100.0,126.0727,126.2223,126.054,126.054,3100.0
2018-01-11 11:10:00,134.88,134.88,134.58,134.58,4775.0,126.1101,126.1101,125.8296,125.8296,4775.0
2018-01-11 11:15:00,134.73,134.73,134.17,134.33,2250.0,125.9698,125.9698,125.4462,125.5958,2250.0
2018-01-11 11:20:00,134.28,134.54,134.24,134.54,3361.0,125.5491,125.7922,125.5117,125.7922,3361.0
2018-01-11 11:25:00,134.6,134.63,134.49,134.56,6834.0,125.8483,125.8763,125.7454,125.8109,6834.0
2018-01-11 11:30:00,134.62,134.85,134.46,134.85,6077.0,125.867,126.082,125.7174,126.082,6077.0
2018-01-11 11:35:00,134.84,135.03,134.84,135.02,5482.0,126.0727,126.2503,126.0727,126.241,5482.0
2018-01-11 11:40:00,135.01,135.01,134.96,135.01,1400.0,126.2316,126.2316,126.1849,126.2316,1400.0
2018-01-11 11:45:00,135.0,135.23,135.0,135.23,5088.0,126.2223,126.4373,126.2223,126.4373,5088.0
2018-01-11 11:50:00,135.23,135.35,135.17,135.26,4608.0,126.4373,126.5495,126.3812,126.4654,4608.0
2018-01-11 11:55:00,135.37,135.39,135.13,135.13,2963.0,126.5682,126.5869,126.3438,126.3438,2963.0
2018-01-11 12:00:00,135.07,135.18,135.01,135.18,3946.0,126.2877,126.3906,126.2316,126.3906,3946.0
2018-01-11 12:05:00,135.18,135.33,135.1,135.25,7802.0,126.3906,126.5308,126.3158,126.456,7802.0
2018-01-11 12:10:00,135.2,135.31,135.2,135.27,905.0,126.4093,126.5121,126.4093,126.4747,905.0
2018-01-11 12:15:00,135.28,135.3,135.17,135.3,4565.0,126.4841,126.5028,126.3812,126.5028,4565.0
2018-01-11 12:20:00,135.25,135.26,135.15,135.22,3801.0,126.456,126.4654,126.3625,126.428,3801.0
2018-01-11 12:25:00,135.27,135.29,135.2,135.23,4851.0,126.4747,126.4934,126.4093,126.4373,4851.0
2018-01-11 12:30:00,135.31,135.37,135.25,135.32,2642.0,126.5121,126.5682,126.456,126.5215,2642.0
2018-01-11 12:35:00,135.32,135.4,135.28,135.4,3100.0,126.5215,126.5963,126.4841,126.5963,3100.0
2018-01-11 12:40:00,135.44,135.45,135.21,135.21,1900.0,126.6337,126.643,126.4186,126.4186,1900.0
2018-01-11 12:45:00,135.26,135.42,135.26,135.33,4442.0,126.4654,126.615,126.4654,126.5308,4442.0
2018-01-11 12:50:00,135.28,135.33,135.26,135.31,2600.0,126.4841,126.5308,126.4654,126.5121,2600.0
2018-01-11 12:55:00,135.27,135.42,135.27,135.42,1644.0,126.4747,126.615,126.4747,126.615,1644.0
2018-01-11 13:00:00,135.39,135.52,135.38,135.49,3424.0,126.5869,126.7085,126.5776,126.6804,3424.0
2018-01-11 13:05:00,135.49,135.63,135.41,135.63,3100.0,126.6804,126.8113,126.6056,126.8113,3100.0
2018-01-11 13:10:00,135.62,135.7,135.58,135.58,2541.0,126.802,126.8768,126.7646,126.7646,2541.0
2018-01-11 13:15:00,135.59,135.67,135.51,135.66,4200.0,126.7739,126.8487,126.6991,126.8394,4200.0
2018-01-11 13:20:00,135.65,135.71,135.52,135.71,3000.0,126.83,126.8861,126.7085,126.8861,3000.0
2018-01-11 13:25:00,135.71,135.72,135.6,135.6,1505.0,126.8861,126.8955,126.7833,126.7833,1505.0
2018-01-11 13:30:00,135.69,135.82,135.69,135.77,2500.0,126.8674,126.989,126.8674,126.9422,2500.0
2018-01-11 13:35:00,135.85,135.89,135.77,135.77,1954.0,127.017,127.0544,126.9422,126.9422,1954.0
2018-01-11 13:40:00,135.8,135.8,135.62,135.62,3964.0,126.9703,126.9703,126.802,126.802,3964.0
2018-01-11 13:45:00,135.61,135.73,135.6,135.66,2000.0,126.7926,126.9048,126.7833,126.8394,2000.0
2018-01-11 13:50:00,135.66,135.66,135.55,135.6,5045.0,126.8394,126.8394,126.7365,126.7833,5045.0
2018-01-11 13:55:00,135.58,135.62,135.57,135.58,1518.0,126.7646,126.802,126.7552,126.7646,1518.0
2018-01-11 14:00:00,135.64,135.67,135.55,135.61,3100.0,126.8207,126.8487,126.7365,126.7926,3100.0
2018-01-11 14:05:00,135.62,135.66,135.37,135.37,5655.0,126.802,126.8394,126.5682,126.5682,5655.0
2018-01-11 14:10:00,135.38,135.46,135.25,135.25,5829.0,126.5776,126.6524,126.456,126.456,5829.0
2018-01-11 14:15:00,135.26,135.35,135.25,135.29,3405.0,126.4654,126.5495,126.456,126.4934,3405.0
2018-01-11 14:20:00,135.33,135.36,135.25,135.27,5767.0,126.5308,126.5589,126.456,126.4747,5767.0
2018-01-11 14:25:00,135.27,135.41,135.25,135.28,33865.0,126.4747,126.6056,126.456,126.4841,33865.0
2018-01-11 14:30:00,135.3,135.63,135.3,135.63,17314.0,126.5028,126.8113,126.5028,126.8113,17314.0
2018-01-11 14:35:00,135.64,135.64,135.52,135.55,8690.0,126.8207,126.8207,126.7085,126.7365,8690.0
2018-01-11 14:40:00,135.53,135.65,135.48,135.53,14744.0,126.7178,126.83,126.6711,126.7178,14744.0
2018-01-11 14:45:00,135.51,135.57,135.46,135.57,4429.0,126.6991,126.7552,126.6524,126.7552,4429.0
2018-01-11 14:50:00,135.63,135.69,135.53,135.63,13003.0,126.8113,126.8674,126.7178,126.8113,13003.0
2018-01-11 14:55:00,135.59,135.67,135.49,135.52,12687.0,126.7739,126.8487,126.6804,126.7085,12687.0
2018-01-11 15:00:00,135.48,135.52,135.31,135.44,15966.0,126.6711,126.7085,126.5121,126.6337,15966.0
2018-01-11 15:05:00,135.43,135.44,135.33,135.41,22917.0,126.6243,126.6337,126.5308,126.6056,22917.0
2018-01-11 15:10:00,135.39,135.39,135.3,135.34,4343.0,126.5869,126.5869,126.5028,126.5402,4343.0
2018-01-11 15:15:00,135.35,135.38,135.26,135.31,5728.0,126.5495,126.5776,126.4654,126.5121,5728.0
2018-01-11 15:20:00,135.32,135.33,135.26,135.31,9375.0,126.5215,126.5308,126.4654,126.5121,9375.0
2018-01-11 15:25:00,135.3,135.3,135.1,135.1,9424.0,126.5028,126.5028,126.3158,126.3158,9424.0
2018-01-11 15:30:00,135.1,135.1,134.98,135.02,11699.0,126.3158,126.3158,126.2036,126.241,11699.0
2018-01-11 15:35:00,135.04,135.23,135.04,135.18,12412.0,126.2597,126.4373,126.2597,126.3906,12412.0
2018-01-11 15:40:00,135.17,135.21,135.04,135.05,10586.0,126.3812,126.4186,126.2597,126.269,10586.0
2018-01-11 15:45:00,135.03,135.1,134.99,135.03,11601.0,126.2503,126.3158,126.2129,126.2503,11601.0
2018-01-11 15:50:00,135.03,135.21,135.03,135.17,13786.0,126.2503,126.4186,126.2503,126.3812,13786.0
2018-01-11 15:55:00,135.17,135.19,135.05,135.18,35047.0,126.3812,126.3999,126.269,126.3906,35047.0
2018-01-12 09:30:00,135.27,135.27,134.17,134.46,18588.0,126.4747,126.4747,125.4462,125.7174,18588.0
2018-01-12 09:35:00,134.33,134.8,134.21,134.44,8203.0,125.5958,126.0353,125.4836,125.6987,8203.0
2018-01-12 09:40:00,134.42,134.93,134.42,134.84,6100.0,125.68,126.1568,125.68,126.0727,6100.0
2018-01-12 09:45:00,134.9,134.9,134.5,134.5,4809.0,126.1288,126.1288,125.7548,125.7548,4809.0
2018-01-12 09:50:00,134.47,134.57,134.17,134.19,9006.0,125.7267,125.8202,125.4462,125.4649,9006.0
2018-01-12 09:55:00,134.18,134.19,133.78,134.05,6907.0,125.4556,125.4649,125.0816,125.334,6907.0
2018-01-12 10:00:00,134.14,134.42,134.1,134.25,6700.0,125.4182,125.68,125.3808,125.521,6700.0
2018-01-12 10:05:00,134.26,134.26,133.92,134.22,21506.0,125.5304,125.5304,125.2125,125.493,21506.0
2018-01-12 10:10:00,134.14,134.14,133.94,134.06,2100.0,125.4182,125.4182,125.2312,125.3434,2100.0
2018-01-12 10:15:00,134.03,134.19,133.91,133.91,6654.0,125.3153,125.4649,125.2031,125.2031,6654.0
2018-01-12 10:20:00,133.92,134.09,133.75,134.09,4667.0,125.2125,125.3714,125.0535,125.3714,4667.0
2018-01-12 10:25:00,134.1,134.1,133.61,133.73,9715.0,125.3808,125.3808,124.9226,125.0348,9715.0
2018-01-12 10:30:00,133.67,134.09,133.64,133.93,4849.0,124.9787,125.3714,124.9507,125.2218,4849.0
2018-01-12 10:35:00,134.0,134.38,133.91,134.38,13984.0,125.2873,125.6426,125.2031,125.6426,13984.0
2018-01-12 10:40:00,134.35,134.5,134.24,134.5,3269.0,125.6145,125.7548,125.5117,125.7548,3269.0
2018-01-12 10:45:00,134.44,134.47,134.1,134.23,2400.0,125.6987,125.7267,125.3808,125.5023,2400.0
2018-01-12 10:50:00,134.23,134.46,134.06,134.46,3875.0,125.5023,125.7174,125.3434,125.7174,3875.0
2018-01-12 10:55:00,134.44,134.44,134.16,134.28,6308.0,125.6987,125.6987,125.4369,125.5491,6308.0
2018-01-12 11:00:00,134.42,134.78,134.42,134.62,3216.0,125.68,126.0166,125.68,125.867,3216.0
2018-01-12 11:05:00,134.62,134.68,134.43,134.55,2979.0,125.867,125.9231,125.6893,125.8015,2979.0
2018-01-12 11:10:00,134.6,134.65,134.51,134.56,2200.0,125.8483,125.895,125.7641,125.8109,2200.0
2018-01-12 11:15:00,134.61,134.64,134.51,134.58,4637.0,125.8576,125.8857,125.7641,125.8296,4637.0
2018-01-12 11:20:00,134.52,134.75,134.5,134.63,3501.0,125.7735,125.9885,125.7548,125.8763,3501.0
2018-01-12 11:25:00,134.71,134.71,134.5,134.62,3768.0,125.9511,125.9511,125.7548,125.867,3768.0
2018-01-12 11:30:00,134.62,134.75,134.51,134.68,5864.0,125.867,125.9885,125.7641,125.9231,5864.0
2018-01-12 11:35:00,134.65,134.73,134.6,134.6,3715.0,125.895,125.9698,125.8483,125.8483,3715.0
2018-01-12 11:40:00,134.6,134.71,134.57,134.66,3925.0,125.8483,125.9511,125.8202,125.9044,3925.0
2018-01-12 11:45:00,134.59,134.59,134.23,134.45,6536.0,125.8389,125.8389,125.5023,125.708,6536.0
2018-01-12 11:50:00,134.46,134.46,134.28,134.34,2200.0,125.7174,125.7174,125.5491,125.6052,2200.0
2018-01-12 11:55:00,134.37,134.42,134.25,134.4,3000.0,125.6332,125.68,125.521,125.6613,3000.0
2018-01-12 12:00:00,134.48,134.48,134.34,134.41,2100.0,125.7361,125.7361,125.6052,125.6706,2100.0
2018-01-12 12:05:00,134.4,134.54,134.35,134.53,2300.0,125.6613,125.7922,125.6145,125.7828,2300.0
2018-01-12 12:10:00,134.6,134.6,134.52,134.55,1500.0,125.8483,125.8483,125.7735,125.8015,1500.0
2018-01-12 12:15:00,134.58,134.72,134.46,134.46,6181.0,125.8296,125.9605,125.7174,125.7174,6181.0
2018-01-12 12:20:00,134.45,134.57,134.39,134.39,3100.0,125.708,125.8202,125.6519,125.6519,3100.0
2018-01-12 12:25:00,134.39,134.4,134.33,134.39,1717.0,125.6519,125.6613,125.5958,125.6519,1717.0
2018-01-12 12:30:00,134.35,134.35,134.26,134.26,3428.0,125.6145,125.6145,125.5304,125.5304,3428.0
2018-01-12 12:35:00,134.21,134.22,134.12,134.15,2100.0,125.4836,125.493,125.3995,125.4275,2100.0
2018-01-12 12:40:00,134.21,134.3,134.13,134.18,3042.0,125.4836,125.5678,125.4088,125.4556,3042.0
2018-01-12 12:45:00,134.21,134.29,134.2,134.23,1275.0,125.4836,125.5584,125.4743,125.5023,1275.0
2018-01-12 12:50:00,134.24,134.42,134.2,134.39,3538.0,125.5117,125.68,125.4743,125.6519,3538.0
2018-01-12 12:55:00,134.42,134.51,134.36,134.45,3109.0,125.68,125.7641,125.6239,125.708,3109.0
2018-01-12 13:00:00,134.42,134.42,134.23,134.3,2600.0,125.68,125.68,125.5023,125.5678,2600.0
2018-01-12 13:05:00,134.27,134.27,134.02,134.12,1600.0,125.5397,125.5397,125.306,125.3995,1600.0
2018-01-12 13:10:00,134.05,134.17,134.04,134.05,4513.0,125.334,125.4462,125.3247,125.334,4513.0
2018-01-12 13:15:00,134.14,134.2,134.04,134.16,3352.0,125.4182,125.4743,125.3247,125.4369,3352.0
2018-01-12 13:20:00,134.21,134.23,134.03,134.03,2253.0,125.4836,125.5023,125.3153,125.3153,2253.0
2018-01-12 13:25:00,134.03,134.24,134.03,134.15,3156.0,125.3153,125.5117,125.3153,125.4275,3156.0
2018-01-12 13:30:00,134.12,134.15,134.07,134.15,2629.0,125.3995,125.4275,125.3527,125.4275,2629.0
2018-01-12 13:35:00,134.2,134.31,134.16,134.31,1980.0,125.4743,125.5771,125.4369,125.5771,1980.0
2018-01-12 13:40:00,134.33,134.54,134.32,134.54,4350.0,125.5958,125.7922,125.5865,125.7922,4350.0
2018-01-12 13:45:00,134.42,134.42,134.32,134.36,1713.0,125.68,125.68,125.5865,125.6239,1713.0
2018-01-12 13:50:00,134.37,134.62,134.36,134.44,3596.0,125.6332,125.867,125.6239,125.6987,3596.0
2018-01-12 13:55:00,134.44,134.57,134.44,134.55,2094.0,125.6987,125.8202,125.6987,125.8015,2094.0
2018-01-12 14:00:00,134.58,134.8,134.58,134.8,3845.0,125.8296,126.0353,125.8296,126.0353,3845.0
2018-01-12 14:05:00,134.89,134.89,134.76,134.8,4040.0,126.1194,126.1194,125.9979,126.0353,4040.0
2018-01-12 14:10:00,134.82,134.96,134.82,134.82,3044.0,126.054,126.1849,126.054,126.054,3044.0
2018-01-12 14:15:00,134.84,134.85,134.8,134.85,2100.0,126.0727,126.082,126.0353,126.082,2100.0
2018-01-12 14:20:00,134.9,135.0,134.86,134.96,3198.0,126.1288,126.2223,126.0914,126.1849,3198.0
2018-01-12 14:25:00,134.99,135.14,134.94,135.14,2177.0,126.2129,126.3532,126.1662,126.3532,2177.0
2018-01-12 14:30:00,135.13,135.16,135.1,135.15,7165.0,126.3438,126.3719,126.3158,126.3625,7165.0
2018-01-12 14:35:00,135.1,135.35,135.1,135.31,10018.0,126.3158,126.5495,126.3158,126.5121,10018.0
2018-01-12 14:40:00,135.27,135.28,135.11,135.11,2557.0,126.4747,126.4841,126.3251,126.3251,2557.0
2018-01-12 14:45:00,135.09,135.14,134.97,135.07,7808.0,126.3064,126.3532,126.1942,126.2877,7808.0
2018-01-12 14:50:00,135.05,135.11,135.0,135.06,1824.0,126.269,126.3251,126.2223,126.2784,1824.0
2018-01-12 14:55:00,135.11,135.16,135.04,135.04,3877.0,126.3251,126.3719,126.2597,126.2597,3877.0
2018-01-12 15:00:00,135.05,135.12,135.03,135.12,2100.0,126.269,126.3345,126.2503,126.3345,2100.0
2018-01-12 15:05:00,135.12,135.2,135.08,135.18,1960.0,126.3345,126.4093,126.2971,126.3906,1960.0
2018-01-12 15:10:00,135.14,135.2,134.98,134.98,3301.0,126.3532,126.4093,126.2036,126.2036,3301.0
2018-01-12 15:15:00,134.96,134.96,134.64,134.79,20492.0,126.1849,126.1849,125.8857,126.0259,20492.0
2018-01-12 15:20:00,134.79,134.91,134.65,134.87,13325.0,126.0259,126.1381,125.895,126.1007,13325.0
2018-01-12 15:25:00,134.78,134.85,134.44,134.44,15921.0,126.0166,126.082,125.6987,125.6987,15921.0
2018-01-12 15:30:00,134.47,134.63,134.35,134.37,14572.0,125.7267,125.8763,125.6145,125.6332,14572.0
2018-01-12 15:35:00,134.46,134.47,134.09,134.17,19634.0,125.7174,125.7267,125.3714,125.4462,19634.0
2018-01-12 15:40:00,134.16,134.31,133.86,133.96,27523.0,125.4369,125.5771,125.1564,125.2499,27523.0
2018-01-12 15:45:00,133.92,134.26,133.92,134.15,25876.0,125.2125,125.5304,125.2125,125.4275,25876.0
2018-01-12 15:50:00,134.18,134.31,134.01,134.09,22809.0,125.4556,125.5771,125.2966,125.3714,22809.0
2018-01-12 15:55:00,134.1,134.12,133.81,133.97,62364.0,125.3808,125.3995,125.1096,125.2592,62364.0
2018-01-16 09:30:00,134.35,134.91,134.06,134.72,11046.0,125.6145,126.1381,125.3434,125.9605,11046.0
2018-01-16 09:35:00,134.38,134.63,134.07,134.35,4300.0,125.6426,125.8763,125.3527,125.6145,4300.0
2018-01-16 09:40:00,134.38,134.52,134.25,134.42,4960.0,125.6426,125.7735,125.521,125.68,4960.0
2018-01-16 09:45:00,134.5,134.6,134.43,134.49,800.0,125.7548,125.8483,125.6893,125.7454,800.0
2018-01-16 09:50:00,134.55,134.86,134.44,134.86,6055.0,125.8015,126.0914,125.6987,126.0914,6055.0
2018-01-16 09:55:00,134.86,134.99,134.79,134.93,2799.0,126.0914,126.2129,126.0259,126.1568,2799.0
2018-01-16 10:00:00,134.86,135.1,134.83,135.09,10650.0,126.0914,126.3158,126.0633,126.3064,10650.0
2018-01-16 10:05:00,135.07,135.29,134.88,135.29,8963.0,126.2877,126.4934,126.1101,126.4934,8963.0
2018-01-16 10:10:00,135.25,135.37,135.06,135.23,22932.0,126.456,126.5682,126.2784,126.4373,22932.0
2018-01-16 10:15:00,135.22,135.86,135.21,135.85,14742.0,126.428,127.0264,126.4186,127.017,14742.0
2018-01-16 10:20:00,135.73,136.19,135.71,136.08,18656.0,126.9048,127.3349,126.8861,127.232,18656.0
2018-01-16 10:25:00,136.04,136.32,135.88,136.12,19864.0,127.1946,127.4564,127.045,127.2694,19864.0
2018-01-16 10:30:00,136.01,136.17,135.89,136.04,10918.0,127.1666,127.3162,127.0544,127.1946,10918.0
2018-01-16 10:35:00,135.97,136.01,135.54,135.67,10523.0,127.1292,127.1666,126.7272,126.8487,10523.0
2018-01-16 10:40:00,135.86,135.95,135.71,135.95,3647.0,127.0264,127.1105,126.8861,127.1105,3647.0
2018-01-16 10:45:00,135.81,135.85,135.51,135.59,3789.0,126.9796,127.017,126.6991,126.7739,3789.0
2018-01-16 10:50:00,135.59,135.69,135.51,135.59,2264.0,126.7739,126.8674,126.6991,126.7739,2264.0
2018-01-16 10:55:00,135.63,135.63,135.2,135.25,6789.0,126.8113,126.8113,126.4093,126.456,6789.0
2018-01-16 11:00:00,135.26,135.37,134.94,135.16,78035.0,126.4654,126.5682,126.1662,126.3719,78035.0
2018-01-16 11:05:00,135.22,135.26,134.97,135.03,2924.0,126.428,126.4654,126.1942,126.2503,2924.0
2018-01-16 11:10:00,135.02,135.14,134.86,134.91,3612.0,126.241,126.3532,126.0914,126.1381,3612.0
2018-01-16 11:15:00,134.87,135.19,134.75,135.05,3170.0,126.1007,126.3999,125.9885,126.269,3170.0
2018-01-16 11:20:00,135.11,135.27,135.09,135.27,2545.0,126.3251,126.4747,126.3064,126.4747,2545.0
2018-01-16 11:25:00,135.22,135.22,134.97,134.99,3652.0,126.428,126.428,126.1942,126.2129,3652.0
2018-01-16 11:30:00,135.03,135.03,134.75,135.0,5005.0,126.2503,126.2503,125.9885,126.2223,5005.0
2018-01-16 11:35:00,134.99,135.1,134.98,135.0,7000.0,126.2129,126.3158,126.2036,126.2223,7000.0
2018-01-16 11:40:00,135.0,135.0,134.89,134.89,3333.0,126.2223,126.2223,126.1194,126.1194,3333.0
2018-01-16 11:45:00,134.92,134.99,134.7,134.95,8100.0,126.1475,126.2129,125.9418,126.1755,8100.0
2018-01-16 11:50:00,134.95,135.03,134.86,135.03,1700.0,126.1755,126.2503,126.0914,126.2503,1700.0
2018-01-16 11:55:00,134.91,135.03,134.9,134.97,1497.0,126.1381,126.2503,126.1288,126.1942,1497.0
2018-01-16 12:00:00,134.96,135.05,134.93,134.94,5014.0,126.1849,126.269,126.1568,126.1662,5014.0
2018-01-16 12:05:00,135.01,135.11,134.96,135.03,4401.0,126.2316,126.3251,126.1849,126.2503,4401.0
2018-01-16 12:10:00,135.0,135.14,135.0,135.06,1537.0,126.2223,126.3532,126.2223,126.2784,1537.0
2018-01-16 12:15:00,135.06,135.13,135.0,135.0,3074.0,126.2784,126.3438,126.2223,126.2223,3074.0
2018-01-16 12:20:00,134.99,135.01,134.8,134.8,2580.0,126.2129,126.2316,126.0353,126.0353,2580.0
2018-01-16 12:25:00,134.81,134.81,134.61,134.67,12300.0,126.0446,126.0446,125.8576,125.9137,12300.0
2018-01-16 12:30:00,134.77,134.78,134.7,134.77,2102.0,126.0072,126.0166,125.9418,126.0072,2102.0
2018-01-16 12:35:00,134.71,134.87,134.71,134.87,4508.0,125.9511,126.1007,125.9511,126.1007,4508.0
2018-01-16 12:40:00,134.88,134.92,134.69,134.81,2318.0,126.1101,126.1475,125.9324,126.0446,2318.0
2018-01-16 12:45:00,134.77,134.9,134.71,134.8,1644.0,126.0072,126.1288,125.9511,126.0353,1644.0
2018-01-16 12:50:00,134.86,134.99,134.86,134.99,710.0,126.0914,126.2129,126.0914,126.2129,710.0
2018-01-16 12:55:00,134.85,134.98,134.84,134.97,1600.0,126.082,126.2036,126.0727,126.1942,1600.0
2018-01-16 13:00:00,134.93,134.95,134.84,134.84,26948.0,126.1568,126.1755,126.0727,126.0727,26948.0
2018-01-16 13:05:00,134.85,134.88,134.7,134.76,2660.0,126.082,126.1101,125.9418,125.9979,2660.0
2018-01-16 13:10:00,134.68,134.86,134.65,134.77,5357.0,125.9231,126.0914,125.895,126.0072,5357.0
2018-01-16 13:15:00,134.83,134.99,134.82,134.82,3800.0,126.0633,126.2129,126.054,126.054,3800.0
2018-01-16 13:20:00,134.84,134.84,134.77,134.81,800.0,126.0727,126.0727,126.0072,126.0446,800.0
2018-01-16 13:25:00,134.67,134.76,134.67,134.76,1601.0,125.9137,125.9979,125.9137,125.9979,1601.0
2018-01-16 13:30:00,134.72,134.79,134.66,134.67,16800.0,125.9605,126.0259,125.9044,125.9137,16800.0
2018-01-16 13:35:00,134.66,134.68,134.56,134.56,1200.0,125.9044,125.9231,125.8109,125.8109,1200.0
2018-01-16 13:40:00,134.5,134.56,134.48,134.48,526.0,125.7548,125.8109,125.7361,125.7361,526.0
2018-01-16 13:45:00,134.53,134.53,134.35,134.39,2900.0,125.7828,125.7828,125.6145,125.6519,2900.0
2018-01-16 13:50:00,134.39,134.4,134.12,134.2,2600.0,125.6519,125.6613,125.3995,125.4743,2600.0
2018-01-16 13:55:00,134.19,134.22,133.94,134.1,14971.0,125.4649,125.493,125.2312,125.3808,14971.0
2018-01-16 14:00:00,134.03,134.11,133.78,133.78,10129.0,125.3153,125.3901,125.0816,125.0816,10129.0
2018-01-16 14:05:00,133.77,133.97,133.76,133.93,2300.0,125.0722,125.2592,125.0629,125.2218,2300.0
2018-01-16 14:10:00,133.82,134.04,133.77,133.84,3903.0,125.119,125.3247,125.0722,125.1377,3903.0
2018-01-16 14:15:00,133.84,133.84,133.37,133.44,8023.0,125.1377,125.1377,124.6983,124.7637,8023.0
2018-01-16 14:20:00,133.32,133.48,133.12,133.39,4885.0,124.6515,124.8011,124.4645,124.717,4885.0
2018-01-16 14:25:00,133.38,133.57,133.18,133.3,4395.0,124.7076,124.8852,124.5206,124.6328,4395.0
2018-01-16 14:30:00,133.32,133.44,133.26,133.3,7283.0,124.6515,124.7637,124.5954,124.6328,7283.0
2018-01-16 14:35:00,133.25,133.43,133.17,133.18,3376.0,124.5861,124.7543,124.5113,124.5206,3376.0
2018-01-16 14:40:00,133.26,133.41,133.08,133.08,5609.0,124.5954,124.7356,124.4271,124.4271,5609.0
2018-01-16 14:45:00,133.05,133.21,132.94,133.08,6624.0,124.3991,124.5487,124.2962,124.4271,6624.0
2018-01-16 14:50:00,133.1,133.19,133.04,133.17,10910.0,124.4458,124.53,124.3897,124.5113,10910.0
2018-01-16 14:55:00,133.17,133.43,133.17,133.43,4466.0,124.5113,124.7543,124.5113,124.7543,4466.0
2018-01-16 15:00:00,133.43,133.7,133.41,133.7,6008.0,124.7543,125.0068,124.7356,125.0068,6008.0
2018-01-16 15:05:00,133.64,133.78,133.55,133.78,5164.0,124.9507,125.0816,124.8665,125.0816,5164.0
2018-01-16 15:10:00,133.75,133.75,133.54,133.61,7623.0,125.0535,125.0535,124.8572,124.9226,7623.0
2018-01-16 15:15:00,133.59,133.59,133.36,133.42,7099.0,124.9039,124.9039,124.6889,124.745,7099.0
2018-01-16 15:20:00,133.46,133.6,133.46,133.6,5800.0,124.7824,124.9133,124.7824,124.9133,5800.0
2018-01-16 15:25:00,133.58,133.87,133.57,133.86,13464.0,124.8946,125.1657,124.8852,125.1564,13464.0
2018-01-16 15:30:00,133.78,133.82,133.66,133.79,15843.0,125.0816,125.119,124.9694,125.0909,15843.0
2018-01-16 15:35:00,133.79,133.96,133.78,133.82,9224.0,125.0909,125.2499,125.0816,125.119,9224.0
2018-01-16 15:40:00,133.81,133.95,133.69,133.92,11157.0,125.1096,125.2405,124.9974,125.2125,11157.0
2018-01-16 15:45:00,133.94,133.96,133.74,133.87,17837.0,125.2312,125.2499,125.0442,125.1657,17837.0
2018-01-16 15:50:00,133.86,133.88,133.68,133.68,20732.0,125.1564,125.1751,124.9881,124.9881,20732.0
2018-01-16 15:55:00,133.65,133.72,133.42,133.67,93591.0,124.96,125.0255,124.745,124.9787,93591.0
2018-01-17 09:30:00,134.56,134.68,134.26,134.26,11688.0,125.8109,125.9231,125.5304,125.5304,11688.0
2018-01-17 09:35:00,134.2,134.2,133.98,133.99,2550.0,125.4743,125.4743,125.2686,125.2779,2550.0
2018-01-17 09:40:00,133.94,134.5,133.94,134.33,2700.0,125.2312,125.7548,125.2312,125.5958,2700.0
2018-01-17 09:45:00,134.51,134.55,133.83,133.83,8757.0,125.7641,125.8015,125.1283,125.1283,8757.0
2018-01-17 09:50:00,133.92,134.1,133.81,133.9,7714.0,125.2125,125.3808,125.1096,125.1938,7714.0
2018-01-17 09:55:00,133.95,133.95,133.71,133.75,12096.0,125.2405,125.2405,125.0161,125.0535,12096.0
2018-01-17 10:00:00,133.75,134.47,133.75,134.47,5500.0,125.0535,125.7267,125.0535,125.7267,5500.0
2018-01-17 10:05:00,134.37,134.37,134.0,134.18,5373.0,125.6332,125.6332,125.2873,125.4556,5373.0
2018-01-17 10:10:00,134.06,134.19,133.88,133.95,12047.0,125.3434,125.4649,125.1751,125.2405,12047.0
2018-01-17 10:15:00,134.1,134.21,133.99,134.09,7234.0,125.3808,125.4836,125.2779,125.3714,7234.0
2018-01-17 10:20:00,134.09,134.25,134.0,134.0,2173.0,125.3714,125.521,125.2873,125.2873,2173.0
2018-01-17 10:25:00,134.0,134.14,133.8,133.8,37014.0,125.2873,125.4182,125.1003,125.1003,37014.0
2018-01-17 10:30:00,133.86,134.19,133.85,134.19,1900.0,125.1564,125.4649,125.147,125.4649,1900.0
2018-01-17 10:35:00,134.24,134.47,133.92,134.0,6173.0,125.5117,125.7267,125.2125,125.2873,6173.0
2018-01-17 10:40:00,133.8,134.15,133.8,134.13,4100.0,125.1003,125.4275,125.1003,125.4088,4100.0
2018-01-17 10:45:00,134.25,134.36,134.22,134.27,2248.0,125.521,125.6239,125.493,125.5397,2248.0
2018-01-17 10:50:00,134.23,134.28,134.22,134.24,1100.0,125.5023,125.5491,125.493,125.5117,1100.0
2018-01-17 10:55:00,134.3,134.59,134.29,134.43,2800.0,125.5678,125.8389,125.5584,125.6893,2800.0
2018-01-17 11:00:00,134.48,134.5,134.17,134.47,3208.0,125.7361,125.7548,125.4462,125.7267,3208.0
2018-01-17 11:05:00,134.46,134.61,134.23,134.61,2900.0,125.7174,125.8576,125.5023,125.8576,2900.0
2018-01-17 11:10:00,134.62,134.81,134.49,134.7,7014.0,125.867,126.0446,125.7454,125.9418,7014.0
2018-01-17 11:15:00,134.76,134.81,134.62,134.63,3302.0,125.9979,126.0446,125.867,125.8763,3302.0
2018-01-17 11:20:00,134.65,134.67,134.51,134.51,1300.0,125.895,125.9137,125.7641,125.7641,1300.0
2018-01-17 11:25:00,134.63,134.63,134.2,134.28,3900.0,125.8763,125.8763,125.4743,125.5491,3900.0
2018-01-17 11:30:00,134.3,134.41,134.21,134.21,1500.0,125.5678,125.6706,125.4836,125.4836,1500.0
2018-01-17 11:35:00,134.34,134.44,133.87,134.05,7000.0,125.6052,125.6987,125.1657,125.334,7000.0
2018-01-17 11:40:00,134.05,134.19,134.01,134.19,1774.0,125.334,125.4649,125.2966,125.4649,1774.0
2018-01-17 11:45:00,134.17,134.23,134.06,134.23,2760.0,125.4462,125.5023,125.3434,125.5023,2760.0
2018-01-17 11:50:00,134.28,134.47,134.15,134.47,2205.0,125.5491,125.7267,125.4275,125.7267,2205.0
2018-01-17 11:55:00,134.28,134.28,134.03,134.12,2289.0,125.5491,125.5491,125.3153,125.3995,2289.0
2018-01-17 12:00:00,134.27,134.27,134.18,134.22,1700.0,125.5397,125.5397,125.4556,125.493,1700.0
2018-01-17 12:05:00,134.26,134.42,134.26,134.42,1100.0,125.5304,125.68,125.5304,125.68,1100.0
2018-01-17 12:10:00,134.32,134.32,134.1,134.15,1400.0,125.5865,125.5865,125.3808,125.4275,1400.0
2018-01-17 12:15:00,134.19,134.29,133.88,133.88,2800.0,125.4649,125.5584,125.1751,125.1751,2800.0
2018-01-17 12:20:00,133.82,134.08,133.81,133.81,4773.0,125.119,125.3621,125.1096,125.1096,4773.0
2018-01-17 12:25:00,133.94,133.96,133.86,133.94,1811.0,125.2312,125.2499,125.1564,125.2312,1811.0
2018-01-17 12:30:00,133.95,134.23,133.95,134.17,4757.0,125.2405,125.5023,125.2405,125.4462,4757.0
2018-01-17 12:35:00,134.2,134.3,134.2,134.27,742.0,125.4743,125.5678,125.4743,125.5397,742.0
2018-01-17 12:40:00,134.25,134.25,134.14,134.2,1200.0,125.521,125.521,125.4182,125.4743,1200.0
2018-01-17 12:45:00,134.21,134.4,134.01,134.15,4400.0,125.4836,125.6613,125.2966,125.4275,4400.0
2018-01-17 12:50:00,134.16,134.28,134.16,134.28,900.0,125.4369,125.5491,125.4369,125.5491,900.0
2018-01-17 12:55:00,134.32,134.34,134.27,134.32,900.0,125.5865,125.6052,125.5397,125.5865,900.0
2018-01-17 13:00:00,134.38,134.38,134.21,134.28,1610.0,125.6426,125.6426,125.4836,125.5491,1610.0
2018-01-17 13:05:00,134.32,134.33,134.23,134.33,1000.0,125.5865,125.5958,125.5023,125.5958,1000.0
2018-01-17 13:10:00,134.34,134.44,134.28,134.43,2205.0,125.6052,125.6987,125.5491,125.6893,2205.0
2018-01-17 13:15:00,134.42,134.47,134.4,134.43,1500.0,125.68,125.7267,125.6613,125.6893,1500.0
2018-01-17 13:20:00,134.4,134.48,134.34,134.48,2739.0,125.6613,125.7361,125.6052,125.7361,2739.0
2018-01-17 13:25:00,134.43,134.46,134.37,134.37,1200.0,125.6893,125.7174,125.6332,125.6332,1200.0
2018-01-17 13:30:00,134.34,134.44,134.34,134.4,1900.0,125.6052,125.6987,125.6052,125.6613,1900.0
2018-01-17 13:35:00,134.4,134.42,134.33,134.42,1784.0,125.6613,125.68,125.5958,125.68,1784.0
2018-01-17 13:40:00,134.36,134.42,134.35,134.4,925.0,125.6239,125.68,125.6145,125.6613,925.0
2018-01-17 13:45:00,134.42,134.42,134.37,134.39,600.0,125.68,125.68,125.6332,125.6519,600.0
2018-01-17 13:50:00,134.38,134.43,134.33,134.4,5000.0,125.6426,125.6893,125.5958,125.6613,5000.0
2018-01-17 13:55:00,134.34,134.4,134.27,134.37,2965.0,125.6052,125.6613,125.5397,125.6332,2965.0
2018-01-17 14:00:00,134.35,134.35,134.03,134.31,7909.0,125.6145,125.6145,125.3153,125.5771,7909.0
2018-01-17 14:05:00,134.34,134.37,134.27,134.34,2512.0,125.6052,125.6332,125.5397,125.6052,2512.0
2018-01-17 14:10:00,134.33,134.38,134.27,134.38,2600.0,125.5958,125.6426,125.5397,125.6426,2600.0
2018-01-17 14:15:00,134.34,134.55,134.28,134.55,3979.0,125.6052,125.8015,125.5491,125.8015,3979.0
2018-01-17 14:20:00,134.53,134.67,134.47,134.62,1800.0,125.7828,125.9137,125.7267,125.867,1800.0
2018-01-17 14:25:00,134.67,134.7,134.53,134.55,2655.0,125.9137,125.9418,125.7828,125.8015,2655.0
2018-01-17 14:30:00,134.56,134.69,134.56,134.68,1701.0,125.8109,125.9324,125.8109,125.9231,1701.0
2018-01-17 14:35:00,134.66,134.84,134.65,134.8,5205.0,125.9044,126.0727,125.895,126.0353,5205.0
2018-01-17 14:40:00,134.78,134.87,134.74,134.81,3694.0,126.0166,126.1007,125.9792,126.0446,3694.0
2018-01-17 14:45:00,134.84,135.01,134.84,135.0,8298.0,126.0727,126.2316,126.0727,126.2223,8298.0
2018-01-17 14:50:00,134.98,135.1,134.93,134.93,5178.0,126.2036,126.3158,126.1568,126.1568,5178.0
2018-01-17 14:55:00,134.95,135.13,134.86,135.13,7757.0,126.1755,126.3438,126.0914,126.3438,7757.0
2018-01-17 15:00:00,135.14,135.26,135.04,135.24,12005.0,126.3532,126.4654,126.2597,126.4467,12005.0
2018-01-17 15:05:00,135.26,135.37,135.24,135.34,5623.0,126.4654,126.5682,126.4467,126.5402,5623.0
2018-01-17 15:10:00,135.36,135.45,135.3,135.38,10616.0,126.5589,126.643,126.5028,126.5776,10616.0
2018-01-17 15:15:00,135.39,135.42,135.32,135.36,18000.0,126.5869,126.615,126.5215,126.5589,18000.0
2018-01-17 15:20:00,135.36,135.36,135.04,135.05,11349.0,126.5589,126.5589,126.2597,126.269,11349.0
2018-01-17 15:25:00,135.07,135.12,134.98,135.02,8275.0,126.2877,126.3345,126.2036,126.241,8275.0
2018-01-17 15:30:00,134.96,135.03,134.9,134.9,7934.0,126.1849,126.2503,126.1288,126.1288,7934.0
2018-01-17 15:35:00,134.94,134.99,134.88,134.88,10356.0,126.1662,126.2129,126.1101,126.1101,10356.0
2018-01-17 15:40:00,134.93,134.93,134.71,134.71,5036.0,126.1568,126.1568,125.9511,125.9511,5036.0
2018-01-17 15:45:00,134.78,134.82,134.67,134.82,12060.0,126.0166,126.054,125.9137,126.054,12060.0
2018-01-17 15:50:00,134.83,134.83,134.62,134.62,8865.0,126.0633,126.0633,125.867,125.867,8865.0
2018-01-17 15:55:00,134.6,134.65,134.51,134.58,37015.0,125.8483,125.895,125.7641,125.8296,37015.0
2018-01-18 09:30:00,134.85,134.88,134.45,134.5,15898.0,126.082,126.1101,125.708,125.7548,15898.0
2018-01-18 09:35:00,134.5,134.99,134.49,134.59,8311.0,125.7548,126.2129,125.7454,125.8389,8311.0
2018-01-18 09:40:00,134.64,134.8,134.21,134.39,10749.0,125.8857,126.0353,125.4836,125.6519,10749.0
2018-01-18 09:45:00,134.19,134.75,134.18,134.62,7781.0,125.4649,125.9885,125.4556,125.867,7781.0
2018-01-18 09:50:00,134.74,135.2,134.63,135.2,22682.0,125.9792,126.4093,125.8763,126.4093,22682.0
2018-01-18 09:55:00,135.17,135.46,135.16,135.25,14058.0,126.3812,126.6524,126.3719,126.456,14058.0
2018-01-18 10:00:00,135.28,135.43,135.1,135.12,10748.0,126.4841,126.6243,126.3158,126.3345,10748.0
2018-01-18 10:05:00,135.14,135.15,134.86,135.01,10107.0,126.3532,126.3625,126.0914,126.2316,10107.0
2018-01-18 10:10:00,134.99,135.01,134.51,134.56,3900.0,126.2129,126.2316,125.7641,125.8109,3900.0
2018-01-18 10:15:00,134.52,134.65,134.5,134.58,13700.0,125.7735,125.895,125.7548,125.8296,13700.0
2018-01-18 10:20:00,134.56,134.64,134.3,134.52,13758.0,125.8109,125.8857,125.5678,125.7735,13758.0
2018-01-18 10:25:00,134.59,134.64,134.37,134.47,11357.0,125.8389,125.8857,125.6332,125.7267,11357.0
2018-01-18 10:30:00,134.48,134.7,134.47,134.61,6580.0,125.7361,125.9418,125.7267,125.8576,6580.0
2018-01-18 10:35:00,134.65,134.89,134.64,134.78,4279.0,125.895,126.1194,125.8857,126.0166,4279.0
2018-01-18 10:40:00,134.78,134.79,134.65,134.78,7337.0,126.0166,126.0259,125.895,126.0166,7337.0
2018-01-18 10:45:00,134.73,134.85,134.65,134.75,9275.0,125.9698,126.082,125.895,125.9885,9275.0
2018-01-18 10:50:00,134.73,135.02,134.68,134.88,18244.0,125.9698,126.241,125.9231,126.1101,18244.0
2018-01-18 10:55:00,134.85,135.06,134.81,135.02,10520.0,126.082,126.2784,126.0446,126.241,10520.0
2018-01-18 11:00:00,135.04,135.18,134.86,135.01,25563.0,126.2597,126.3906,126.0914,126.2316,25563.0
2018-01-18 11:05:00,135.16,135.46,135.14,135.35,20482.0,126.3719,126.6524,126.3532,126.5495,20482.0
2018-01-18 11:10:00,135.31,135.5,135.15,135.24,32010.0,126.5121,126.6898,126.3625,126.4467,32010.0
2018-01-18 11:15:00,135.32,135.42,135.03,135.06,14648.0,126.5215,126.615,126.2503,126.2784,14648.0
2018-01-18 11:20:00,135.03,135.26,135.0,135.15,21802.0,126.2503,126.4654,126.2223,126.3625,21802.0
2018-01-18 11:25:00,135.09,135.4,135.0,135.05,43119.0,126.3064,126.5963,126.2223,126.269,43119.0
2018-01-18 11:30:00,135.05,135.22,134.7,134.93,19450.0,126.269,126.428,125.9418,126.1568,19450.0
2018-01-18 11:35:00,134.88,135.13,134.88,134.97,15593.0,126.1101,126.3438,126.1101,126.1942,15593.0
2018-01-18 11:40:00,134.95,135.11,134.88,134.9,48877.0,126.1755,126.3251,126.1101,126.1288,48877.0
2018-01-18 11:45:00,134.88,134.9,134.75,134.8,15939.0,126.1101,126.1288,125.9885,126.0353,15939.0
2018-01-18 11:50:00,134.78,134.87,134.65,134.87,16817.0,126.0166,126.1007,125.895,126.1007,16817.0
2018-01-18 11:55:00,134.79,134.99,134.72,134.91,43568.0,126.0259,126.2129,125.9605,126.1381,43568.0
2018-01-18 12:00:00,134.95,135.31,134.92,135.31,8469.0,126.1755,126.5121,126.1475,126.5121,8469.0
2018-01-18 12:05:00,135.37,135.4,135.25,135.3,6603.0,126.5682,126.5963,126.456,126.5028,6603.0
2018-01-18 12:10:00,135.31,135.36,135.25,135.34,2824.0,126.5121,126.5589,126.456,126.5402,2824.0
2018-01-18 12:15:00,135.36,135.38,135.3,135.38,4326.0,126.5589,126.5776,126.5028,126.5776,4326.0
2018-01-18 12:20:00,135.38,135.98,135.38,135.94,9871.0,126.5776,127.1385,126.5776,127.1011,9871.0
2018-01-18 12:25:00,135.89,136.49,135.81,136.29,15991.0,127.0544,127.6154,126.9796,127.4284,15991.0
2018-01-18 12:30:00,136.21,136.26,135.9,135.92,7581.0,127.3536,127.4003,127.0637,127.0824,7581.0
2018-01-18 12:35:00,135.91,136.05,135.8,136.05,6473.0,127.0731,127.204,126.9703,127.204,6473.0
2018-01-18 12:40:00,135.99,136.07,135.87,136.07,5843.0,127.1479,127.2227,127.0357,127.2227,5843.0
2018-01-18 12:45:00,136.01,136.12,136.0,136.0,3880.0,127.1666,127.2694,127.1572,127.1572,3880.0
2018-01-18 12:50:00,136.01,136.11,135.97,136.02,4802.0,127.1666,127.2601,127.1292,127.1759,4802.0
2018-01-18 12:55:00,136.05,136.45,136.02,136.45,18676.0,127.204,127.578,127.1759,127.578,18676.0
2018-01-18 13:00:00,136.41,136.41,136.26,136.34,7020.0,127.5406,127.5406,127.4003,127.4751,7020.0
2018-01-18 13:05:00,136.35,136.44,136.25,136.39,8203.0,127.4845,127.5686,127.391,127.5219,8203.0
2018-01-18 13:10:00,136.37,136.43,136.3,136.3,6523.0,127.5032,127.5593,127.4377,127.4377,6523.0
2018-01-18 13:15:00,136.31,136.41,136.12,136.12,6709.0,127.4471,127.5406,127.2694,127.2694,6709.0
2018-01-18 13:20:00,135.96,136.08,135.89,135.92,3248.0,127.1198,127.232,127.0544,127.0824,3248.0
2018-01-18 13:25:00,135.92,136.06,135.8,135.97,14588.0,127.0824,127.2133,126.9703,127.1292,14588.0
2018-01-18 13:30:00,135.94,135.96,135.67,135.69,6693.0,127.1011,127.1198,126.8487,126.8674,6693.0
2018-01-18 13:35:00,135.65,135.65,135.47,135.52,4391.0,126.83,126.83,126.6617,126.7085,4391.0
2018-01-18 13:40:00,135.53,135.53,135.44,135.44,2135.0,126.7178,126.7178,126.6337,126.6337,2135.0
2018-01-18 13:45:00,135.44,135.65,135.38,135.56,6001.0,126.6337,126.83,126.5776,126.7459,6001.0
2018-01-18 13:50:00,135.55,135.55,135.42,135.47,1700.0,126.7365,126.7365,126.615,126.6617,1700.0
2018-01-18 13:55:00,135.43,135.61,135.4,135.4,15917.0,126.6243,126.7926,126.5963,126.5963,15917.0
2018-01-18 14:00:00,135.4,135.46,135.25,135.28,4920.0,126.5963,126.6524,126.456,126.4841,4920.0
2018-01-18 14:05:00,135.31,135.52,135.25,135.52,10363.0,126.5121,126.7085,126.456,126.7085,10363.0
2018-01-18 14:10:00,135.55,135.56,135.31,135.31,4900.0,126.7365,126.7459,126.5121,126.5121,4900.0
2018-01-18 14:15:00,135.3,135.5,135.24,135.45,18995.0,126.5028,126.6898,126.4467,126.643,18995.0
2018-01-18 14:20:00,135.45,135.49,135.31,135.37,5220.0,126.643,126.6804,126.5121,126.5682,5220.0
2018-01-18 14:25:00,135.36,135.52,135.35,135.52,2800.0,126.5589,126.7085,126.5495,126.7085,2800.0
2018-01-18 14:30:00,135.55,135.65,135.41,135.55,10260.0,126.7365,126.83,126.6056,126.7365,10260.0
2018-01-18 14:35:00,135.55,135.78,135.48,135.56,8324.0,126.7365,126.9516,126.6711,126.7459,8324.0
2018-01-18 14:40:00,135.56,135.56,135.49,135.5,1300.0,126.7459,126.7459,126.6804,126.6898,1300.0
2018-01-18 14:45:00,135.5,135.5,135.36,135.4,7465.0,126.6898,126.6898,126.5589,126.5963,7465.0
2018-01-18 14:50:00,135.41,135.49,135.3,135.38,7776.0,126.6056,126.6804,126.5028,126.5776,7776.0
2018-01-18 14:55:00,135.3,135.38,135.25,135.25,4100.0,126.5028,126.5776,126.456,126.456,4100.0
2018-01-18 15:00:00,135.21,135.21,134.98,134.99,8793.0,126.4186,126.4186,126.2036,126.2129,8793.0
2018-01-18 15:05:00,134.99,135.21,134.91,135.21,8235.0,126.2129,126.4186,126.1381,126.4186,8235.0
2018-01-18 15:10:00,135.33,135.36,135.21,135.36,9591.0,126.5308,126.5589,126.4186,126.5589,9591.0
2018-01-18 15:15:00,135.41,135.44,135.34,135.41,3500.0,126.6056,126.6337,126.5402,126.6056,3500.0
2018-01-18 15:20:00,135.41,135.42,135.34,135.4,8011.0,126.6056,126.615,126.5402,126.5963,8011.0
2018-01-18 15:25:00,135.37,135.37,135.05,135.07,5600.0,126.5682,126.5682,126.269,126.2877,5600.0
2018-01-18 15:30:00,135.04,135.11,134.72,134.76,12230.0,126.2597,126.3251,125.9605,125.9979,12230.0
2018-01-18 15:35:00,134.77,134.97,134.71,134.95,15003.0,126.0072,126.1942,125.9511,126.1755,15003.0
2018-01-18 15:40:00,134.96,135.17,134.96,135.13,11567.0,126.1849,126.3812,126.1849,126.3438,11567.0
2018-01-18 15:45:00,135.1,135.19,135.05,135.05,27795.0,126.3158,126.3999,126.269,126.269,27795.0
2018-01-18 15:50:00,135.05,135.16,135.05,135.11,32102.0,126.269,126.3719,126.269,126.3251,32102.0
2018-01-18 15:55:00,135.09,135.29,135.08,135.15,49907.0,126.3064,126.4934,126.2971,126.3625,49907.0
2018-01-19 09:30:00,135.89,136.13,135.3,135.42,115784.0,127.0544,127.2788,126.5028,126.615,115784.0
2018-01-19 09:35:00,135.34,135.56,134.87,135.38,14650.0,126.5402,126.7459,126.1007,126.5776,14650.0
2018-01-19 09:40:00,135.25,135.98,135.05,135.98,8514.0,126.456,127.1385,126.269,127.1385,8514.0
2018-01-19 09:45:00,135.66,136.39,135.5,136.08,10167.0,126.8394,127.5219,126.6898,127.232,10167.0
2018-01-19 09:50:00,136.1,136.1,135.39,135.63,6175.0,127.2507,127.2507,126.5869,126.8113,6175.0
2018-01-19 09:55:00,135.62,135.94,135.62,135.88,9068.0,126.802,127.1011,126.802,127.045,9068.0
2018-01-19 10:00:00,135.9,136.11,135.82,136.1,11929.0,127.0637,127.2601,126.989,127.2507,11929.0
2018-01-19 10:05:00,136.18,136.93,136.15,136.69,22960.0,127.3255,128.0268,127.2975,127.8024,22960.0
2018-01-19 10:10:00,136.77,136.89,136.55,136.84,14490.0,127.8772,127.9894,127.6715,127.9426,14490.0
2018-01-19 10:15:00,136.84,137.14,136.83,136.9,14748.0,127.9426,128.2231,127.9333,127.9987,14748.0
2018-01-19 10:20:00,136.94,137.14,136.71,136.93,11407.0,128.0361,128.2231,127.8211,128.0268,11407.0
2018-01-19 10:25:00,136.95,137.5,136.95,137.44,18451.0,128.0455,128.5597,128.0455,128.5036,18451.0
2018-01-19 10:30:00,137.36,137.65,137.26,137.36,22387.0,128.4288,128.7,128.3353,128.4288,22387.0
2018-01-19 10:35:00,137.36,137.37,136.88,137.17,13646.0,128.4288,128.4382,127.98,128.2512,13646.0
2018-01-19 10:40:00,137.16,137.23,136.37,136.46,7940.0,128.2418,128.3073,127.5032,127.5873,7940.0
2018-01-19 10:45:00,136.46,136.46,136.01,136.01,5800.0,127.5873,127.5873,127.1666,127.1666,5800.0
2018-01-19 10:50:00,136.09,136.1,135.63,135.63,2873.0,127.2414,127.2507,126.8113,126.8113,2873.0
2018-01-19 10:55:00,135.62,135.94,135.54,135.72,3780.0,126.802,127.1011,126.7272,126.8955,3780.0
2018-01-19 11:00:00,135.72,135.72,135.49,135.57,3774.0,126.8955,126.8955,126.6804,126.7552,3774.0
2018-01-19 11:05:00,135.63,135.68,135.1,135.1,19405.0,126.8113,126.8581,126.3158,126.3158,19405.0
2018-01-19 11:10:00,135.1,135.4,135.1,135.17,5239.0,126.3158,126.5963,126.3158,126.3812,5239.0
2018-01-19 11:15:00,135.17,135.21,134.89,135.04,9403.0,126.3812,126.4186,126.1194,126.2597,9403.0
2018-01-19 11:20:00,135.2,135.54,135.12,135.49,8823.0,126.4093,126.7272,126.3345,126.6804,8823.0
2018-01-19 11:25:00,135.49,135.51,135.29,135.29,5837.0,126.6804,126.6991,126.4934,126.4934,5837.0
2018-01-19 11:30:00,135.36,135.36,135.12,135.15,5146.0,126.5589,126.5589,126.3345,126.3625,5146.0
2018-01-19 11:35:00,135.15,135.17,135.02,135.08,4296.0,126.3625,126.3812,126.241,126.2971,4296.0
2018-01-19 11:40:00,135.08,135.21,134.99,135.21,4000.0,126.2971,126.4186,126.2129,126.4186,4000.0
2018-01-19 11:45:00,135.21,135.26,134.98,135.09,4846.0,126.4186,126.4654,126.2036,126.3064,4846.0
2018-01-19 11:50:00,135.06,135.29,134.95,135.21,4581.0,126.2784,126.4934,126.1755,126.4186,4581.0
2018-01-19 11:55:00,135.21,135.23,134.95,135.1,21157.0,126.4186,126.4373,126.1755,126.3158,21157.0
2018-01-19 12:00:00,135.13,135.15,134.98,134.98,2802.0,126.3438,126.3625,126.2036,126.2036,2802.0
2018-01-19 12:05:00,134.96,135.05,134.73,134.74,24029.0,126.1849,126.269,125.9698,125.9792,24029.0
2018-01-19 12:10:00,134.83,134.99,134.8,134.87,7169.0,126.0633,126.2129,126.0353,126.1007,7169.0
2018-01-19 12:15:00,134.96,135.1,134.87,135.1,9893.0,126.1849,126.3158,126.1007,126.3158,9893.0
2018-01-19 12:20:00,135.11,135.23,135.0,135.19,7401.0,126.3251,126.4373,126.2223,126.3999,7401.0
2018-01-19 12:25:00,135.13,135.13,134.79,134.87,9028.0,126.3438,126.3438,126.0259,126.1007,9028.0
2018-01-19 12:30:00,134.87,135.01,134.75,134.77,32851.0,126.1007,126.2316,125.9885,126.0072,32851.0
2018-01-19 12:35:00,134.84,134.94,134.75,134.81,14447.0,126.0727,126.1662,125.9885,126.0446,14447.0
2018-01-19 12:40:00,134.82,134.99,134.77,134.78,14690.0,126.054,126.2129,126.0072,126.0166,14690.0
2018-01-19 12:45:00,134.78,135.08,134.78,135.0,18724.0,126.0166,126.2971,126.0166,126.2223,18724.0
2018-01-19 12:50:00,134.94,134.96,134.8,134.94,4204.0,126.1662,126.1849,126.0353,126.1662,4204.0
2018-01-19 12:55:00,134.97,134.97,134.81,134.85,3227.0,126.1942,126.1942,126.0446,126.082,3227.0
2018-01-19 13:00:00,134.88,134.92,134.85,134.85,2600.0,126.1101,126.1475,126.082,126.082,2600.0
2018-01-19 13:05:00,134.86,134.96,134.76,134.96,16950.0,126.0914,126.1849,125.9979,126.1849,16950.0
2018-01-19 13:10:00,134.96,134.99,134.43,134.43,38154.0,126.1849,126.2129,125.6893,125.6893,38154.0
2018-01-19 13:15:00,134.48,134.57,134.46,134.53,16636.0,125.7361,125.8202,125.7174,125.7828,16636.0
2018-01-19 13:20:00,134.57,134.69,134.51,134.69,13172.0,125.8202,125.9324,125.7641,125.9324,13172.0
2018-01-19 13:25:00,134.61,134.68,134.51,134.56,23832.0,125.8576,125.9231,125.7641,125.8109,23832.0
2018-01-19 13:30:00,134.54,134.65,134.43,134.56,12711.0,125.7922,125.895,125.6893,125.8109,12711.0
2018-01-19 13:35:00,134.54,134.57,134.48,134.48,10085.0,125.7922,125.8202,125.7361,125.7361,10085.0
2018-01-19 13:40:00,134.48,134.64,134.46,134.64,3211.0,125.7361,125.8857,125.7174,125.8857,3211.0
2018-01-19 13:45:00,134.65,134.74,134.63,134.71,6731.0,125.895,125.9792,125.8763,125.9511,6731.0
2018-01-19 13:50:00,134.81,134.88,134.81,134.88,26741.0,126.0446,126.1101,126.0446,126.1101,26741.0
2018-01-19 13:55:00,134.87,134.99,134.76,134.99,11899.0,126.1007,126.2129,125.9979,126.2129,11899.0
2018-01-19 14:00:00,134.91,134.99,134.9,134.97,2789.0,126.1381,126.2129,126.1288,126.1942,2789.0
2018-01-19 14:05:00,134.97,135.17,134.93,135.1,19692.0,126.1942,126.3812,126.1568,126.3158,19692.0
2018-01-19 14:10:00,135.09,135.27,135.09,135.12,2369.0,126.3064,126.4747,126.3064,126.3345,2369.0
2018-01-19 14:15:00,135.19,135.2,135.13,135.14,4598.0,126.3999,126.4093,126.3438,126.3532,4598.0
2018-01-19 14:20:00,135.1,135.16,135.03,135.15,3907.0,126.3158,126.3719,126.2503,126.3625,3907.0
2018-01-19 14:25:00,135.09,135.09,134.95,135.01,3021.0,126.3064,126.3064,126.1755,126.2316,3021.0
2018-01-19 14:30:00,134.93,135.09,134.93,135.03,5844.0,126.1568,126.3064,126.1568,126.2503,5844.0
2018-01-19 14:35:00,134.99,134.99,134.89,134.89,1700.0,126.2129,126.2129,126.1194,126.1194,1700.0
2018-01-19 14:40:00,134.96,134.96,134.86,134.86,1295.0,126.1849,126.1849,126.0914,126.0914,1295.0
2018-01-19 14:45:00,134.86,134.97,134.8,134.95,3195.0,126.0914,126.1942,126.0353,126.1755,3195.0
2018-01-19 14:50:00,134.98,135.0,134.95,134.95,2876.0,126.2036,126.2223,126.1755,126.1755,2876.0
2018-01-19 14:55:00,134.95,134.99,134.85,134.86,3401.0,126.1755,126.2129,126.082,126.0914,3401.0
2018-01-19 15:00:00,134.85,134.94,134.84,134.93,4724.0,126.082,126.1662,126.0727,126.1568,4724.0
2018-01-19 15:05:00,134.96,135.14,134.91,135.09,3800.0,126.1849,126.3532,126.1381,126.3064,3800.0
2018-01-19 15:10:00,135.12,135.14,135.1,135.13,3915.0,126.3345,126.3532,126.3158,126.3438,3915.0
2018-01-19 15:15:00,135.08,135.08,135.0,135.0,2022.0,126.2971,126.2971,126.2223,126.2223,2022.0
2018-01-19 15:20:00,135.02,135.1,134.96,135.0,12775.0,126.241,126.3158,126.1849,126.2223,12775.0
2018-01-19 15:25:00,135.01,135.05,134.94,135.05,11103.0,126.2316,126.269,126.1662,126.269,11103.0
2018-01-19 15:30:00,135.05,135.19,135.05,135.19,6894.0,126.269,126.3999,126.269,126.3999,6894.0
2018-01-19 15:35:00,135.17,135.17,134.98,134.98,11418.0,126.3812,126.3812,126.2036,126.2036,11418.0
2018-01-19 15:40:00,135.01,135.1,134.99,135.06,19000.0,126.2316,126.3158,126.2129,126.2784,19000.0
2018-01-19 15:45:00,135.09,135.1,134.98,135.01,29149.0,126.3064,126.3158,126.2036,126.2316,29149.0
2018-01-19 15:50:00,135.03,135.06,135.0,135.04,20378.0,126.2503,126.2784,126.2223,126.2597,20378.0
2018-01-19 15:55:00,135.03,135.15,134.96,135.04,102055.0,126.2503,126.3625,126.1849,126.2597,102055.0
2018-01-22 09:30:00,135.2,135.2,134.43,134.44,7612.0,126.4093,126.4093,125.6893,125.6987,7612.0
2018-01-22 09:35:00,134.71,134.71,134.13,134.45,5600.0,125.9511,125.9511,125.4088,125.708,5600.0
2018-01-22 09:40:00,134.44,134.46,134.11,134.35,10395.0,125.6987,125.7174,125.3901,125.6145,10395.0
2018-01-22 09:45:00,134.28,134.34,134.06,134.06,12176.0,125.5491,125.6052,125.3434,125.3434,12176.0
2018-01-22 09:50:00,134.11,134.19,133.51,133.53,13897.0,125.3901,125.4649,124.8291,124.8478,13897.0
2018-01-22 09:55:00,133.52,133.73,133.5,133.56,7279.0,124.8385,125.0348,124.8198,124.8759,7279.0
2018-01-22 10:00:00,133.58,133.69,133.13,133.15,9637.0,124.8946,124.9974,124.4739,124.4926,9637.0
2018-01-22 10:05:00,133.14,133.21,132.82,133.17,6710.0,124.4832,124.5487,124.184,124.5113,6710.0
2018-01-22 10:10:00,133.19,133.23,133.0,133.05,16594.0,124.53,124.5674,124.3523,124.3991,16594.0
2018-01-22 10:15:00,133.02,133.3,132.94,133.17,27505.0,124.371,124.6328,124.2962,124.5113,27505.0
2018-01-22 10:20:00,133.23,133.23,132.79,132.79,16651.0,124.5674,124.5674,124.156,124.156,16651.0
2018-01-22 10:25:00,132.78,132.84,132.48,132.8,82485.0,124.1466,124.2027,123.8661,124.1653,82485.0
2018-01-22 10:30:00,132.79,133.01,132.72,132.86,19319.0,124.156,124.3617,124.0905,124.2214,19319.0
2018-01-22 10:35:00,132.81,133.0,132.8,132.87,7618.0,124.1747,124.3523,124.1653,124.2308,7618.0
2018-01-22 10:40:00,132.83,132.83,132.45,132.49,11858.0,124.1934,124.1934,123.8381,123.8755,11858.0
2018-01-22 10:45:00,132.47,132.6,132.33,132.44,9859.0,123.8568,123.9783,123.7259,123.8287,9859.0
2018-01-22 10:50:00,132.44,132.53,132.27,132.28,5539.0,123.8287,123.9129,123.6698,123.6791,5539.0
2018-01-22 10:55:00,132.31,132.32,132.07,132.15,7995.0,123.7072,123.7165,123.4828,123.5576,7995.0
2018-01-22 11:00:00,132.13,132.37,132.13,132.33,3542.0,123.5389,123.7633,123.5389,123.7259,3542.0
2018-01-22 11:05:00,132.33,132.36,132.21,132.31,8909.0,123.7259,123.7539,123.6137,123.7072,8909.0
2018-01-22 11:10:00,132.31,132.35,132.02,132.33,12719.0,123.7072,123.7446,123.436,123.7259,12719.0
2018-01-22 11:15:00,132.26,132.46,132.25,132.36,8015.0,123.6604,123.8474,123.6511,123.7539,8015.0
2018-01-22 11:20:00,132.35,132.38,132.18,132.32,6254.0,123.7446,123.7726,123.5856,123.7165,6254.0
2018-01-22 11:25:00,132.38,132.63,132.37,132.49,13910.0,123.7726,124.0064,123.7633,123.8755,13910.0
2018-01-22 11:30:00,132.39,132.62,132.14,132.4,4691.0,123.782,123.997,123.5482,123.7913,4691.0
2018-01-22 11:35:00,132.4,132.5,132.34,132.49,3711.0,123.7913,123.8848,123.7352,123.8755,3711.0
2018-01-22 11:40:00,132.45,132.53,132.35,132.39,3133.0,123.8381,123.9129,123.7446,123.782,3133.0
2018-01-22 11:45:00,132.38,132.5,132.31,132.5,3506.0,123.7726,123.8848,123.7072,123.8848,3506.0
2018-01-22 11:50:00,132.55,132.8,132.46,132.77,8512.0,123.9316,124.1653,123.8474,124.1373,8512.0
2018-01-22 11:55:00,132.78,132.8,132.64,132.75,11023.0,124.1466,124.1653,124.0157,124.1186,11023.0
2018-01-22 12:00:00,132.73,133.01,132.63,133.0,63952.0,124.0999,124.3617,124.0064,124.3523,63952.0
2018-01-22 12:05:00,132.93,133.1,132.89,133.0,52539.0,124.2869,124.4458,124.2495,124.3523,52539.0
2018-01-22 12:10:00,133.0,133.37,132.92,133.37,41399.0,124.3523,124.6983,124.2775,124.6983,41399.0
2018-01-22 12:15:00,133.41,133.59,133.41,133.51,5704.0,124.7356,124.9039,124.7356,124.8291,5704.0
2018-01-22 12:20:00,133.5,133.84,133.4,133.83,9712.0,124.8198,125.1377,124.7263,125.1283,9712.0
2018-01-22 12:25:00,133.83,134.07,133.76,133.99,13102.0,125.1283,125.3527,125.0629,125.2779,13102.0
2018-01-22 12:30:00,133.97,134.05,133.86,133.98,9327.0,125.2592,125.334,125.1564,125.2686,9327.0
2018-01-22 12:35:00,133.95,133.95,133.62,133.65,8623.0,125.2405,125.2405,124.932,124.96,8623.0
2018-01-22 12:40:00,133.61,133.68,133.49,133.61,9269.0,124.9226,124.9881,124.8104,124.9226,9269.0
2018-01-22 12:45:00,133.66,133.67,133.51,133.51,5157.0,124.9694,124.9787,124.8291,124.8291,5157.0
2018-01-22 12:50:00,133.55,133.68,133.48,133.49,7132.0,124.8665,124.9881,124.8011,124.8104,7132.0
2018-01-22 12:55:00,133.47,133.47,133.3,133.35,2533.0,124.7917,124.7917,124.6328,124.6796,2533.0
2018-01-22 13:00:00,133.3,133.31,133.2,133.25,1003.0,124.6328,124.6422,124.5393,124.5861,1003.0
2018-01-22 13:05:00,133.25,133.42,133.25,133.42,2247.0,124.5861,124.745,124.5861,124.745,2247.0
2018-01-22 13:10:00,133.47,133.47,133.28,133.28,4313.0,124.7917,124.7917,124.6141,124.6141,4313.0
2018-01-22 13:15:00,133.24,133.29,133.0,133.0,7616.0,124.5767,124.6235,124.3523,124.3523,7616.0
2018-01-22 13:20:00,133.1,133.18,132.49,132.72,37298.0,124.4458,124.5206,123.8755,124.0905,37298.0
2018-01-22 13:25:00,132.96,133.2,132.96,133.2,2649.0,124.3149,124.5393,124.3149,124.5393,2649.0
2018-01-22 13:30:00,133.2,133.36,133.18,133.29,3058.0,124.5393,124.6889,124.5206,124.6235,3058.0
2018-01-22 13:35:00,133.29,133.3,133.06,133.07,6483.0,124.6235,124.6328,124.4084,124.4178,6483.0
2018-01-22 13:40:00,132.97,133.08,132.83,132.83,3814.0,124.3243,124.4271,124.1934,124.1934,3814.0
2018-01-22 13:45:00,132.83,132.88,132.68,132.76,9472.0,124.1934,124.2401,124.0531,124.1279,9472.0
2018-01-22 13:50:00,132.74,132.84,132.63,132.63,4997.0,124.1092,124.2027,124.0064,124.0064,4997.0
2018-01-22 13:55:00,132.64,132.83,132.63,132.8,5022.0,124.0157,124.1934,124.0064,124.1653,5022.0
2018-01-22 14:00:00,132.83,132.91,132.82,132.84,4256.0,124.1934,124.2682,124.184,124.2027,4256.0
2018-01-22 14:05:00,132.79,132.99,132.79,132.9,4034.0,124.156,124.343,124.156,124.2588,4034.0
2018-01-22 14:10:00,132.9,132.97,132.85,132.86,9605.0,124.2588,124.3243,124.2121,124.2214,9605.0
2018-01-22 14:15:00,132.88,132.88,132.64,132.78,12941.0,124.2401,124.2401,124.0157,124.1466,12941.0
2018-01-22 14:20:00,132.77,132.78,132.56,132.56,7899.0,124.1373,124.1466,123.9409,123.9409,7899.0
2018-01-22 14:25:00,132.54,132.75,132.52,132.75,4204.0,123.9222,124.1186,123.9035,124.1186,4204.0
2018-01-22 14:30:00,132.78,132.9,132.72,132.72,6724.0,124.1466,124.2588,124.0905,124.0905,6724.0
2018-01-22 14:35:00,132.71,132.74,132.62,132.62,9445.0,124.0812,124.1092,123.997,123.997,9445.0
2018-01-22 14:40:00,132.65,132.65,132.5,132.53,7759.0,124.0251,124.0251,123.8848,123.9129,7759.0
2018-01-22 14:45:00,132.55,132.58,132.47,132.52,8664.0,123.9316,123.9596,123.8568,123.9035,8664.0
2018-01-22 14:50:00,132.54,132.76,132.54,132.75,5983.0,123.9222,124.1279,123.9222,124.1186,5983.0
2018-01-22 14:55:00,132.75,132.88,132.62,132.88,8065.0,124.1186,124.2401,123.997,124.2401,8065.0
2018-01-22 15:00:00,132.88,133.05,132.88,133.0,4020.0,124.2401,124.3991,124.2401,124.3523,4020.0
2018-01-22 15:05:00,132.99,132.99,132.84,132.85,4457.0,124.343,124.343,124.2027,124.2121,4457.0
2018-01-22 15:10:00,132.87,132.92,132.81,132.86,11285.0,124.2308,124.2775,124.1747,124.2214,11285.0
2018-01-22 15:15:00,132.84,132.94,132.82,132.89,10313.0,124.2027,124.2962,124.184,124.2495,10313.0
2018-01-22 15:20:00,132.88,132.96,132.82,132.83,14016.0,124.2401,124.3149,124.184,124.1934,14016.0
2018-01-22 15:25:00,132.85,132.87,132.78,132.86,18127.0,124.2121,124.2308,124.1466,124.2214,18127.0
2018-01-22 15:30:00,132.87,132.87,132.82,132.84,19946.0,124.2308,124.2308,124.184,124.2027,19946.0
2018-01-22 15:35:00,132.84,133.0,132.81,133.0,16354.0,124.2027,124.3523,124.1747,124.3523,16354.0
2018-01-22 15:40:00,133.0,133.0,132.82,132.9,15023.0,124.3523,124.3523,124.184,124.2588,15023.0
2018-01-22 15:45:00,132.9,133.04,132.9,132.96,32966.0,124.2588,124.3897,124.2588,124.3149,32966.0
2018-01-22 15:50:00,132.98,133.02,132.9,132.94,31535.0,124.3336,124.371,124.2588,124.2962,31535.0
2018-01-22 15:55:00,132.94,133.0,132.92,133.0,71356.0,124.2962,124.3523,124.2775,124.3523,71356.0
2018-01-23 09:30:00,132.76,133.54,132.49,132.98,14134.0,124.1279,124.8572,123.8755,124.3336,14134.0
2018-01-23 09:35:00,132.83,133.03,132.27,132.29,19284.0,124.1934,124.3804,123.6698,123.6885,19284.0
2018-01-23 09:40:00,132.28,132.32,132.01,132.16,5497.0,123.6791,123.7165,123.4267,123.5669,5497.0
2018-01-23 09:45:00,132.13,132.53,132.06,132.13,16116.0,123.5389,123.9129,123.4734,123.5389,16116.0
2018-01-23 09:50:00,132.14,132.43,132.02,132.14,35940.0,123.5482,123.8194,123.436,123.5482,35940.0
2018-01-23 09:55:00,132.14,132.38,131.8,132.0,34720.0,123.5482,123.7726,123.2303,123.4173,34720.0
2018-01-23 10:00:00,131.88,132.27,131.86,132.13,25169.0,123.3051,123.6698,123.2864,123.5389,25169.0
2018-01-23 10:05:00,132.15,132.3,131.98,132.13,19775.0,123.5576,123.6978,123.3986,123.5389,19775.0
2018-01-23 10:10:00,132.24,132.62,132.14,132.49,11987.0,123.6417,123.997,123.5482,123.8755,11987.0
2018-01-23 10:15:00,132.57,132.74,132.49,132.54,27116.0,123.9503,124.1092,123.8755,123.9222,27116.0
2018-01-23 10:20:00,132.55,132.69,132.42,132.67,17498.0,123.9316,124.0625,123.81,124.0438,17498.0
2018-01-23 10:25:00,132.5,132.7,132.42,132.55,18622.0,123.8848,124.0718,123.81,123.9316,18622.0
2018-01-23 10:30:00,132.53,132.66,132.42,132.61,10715.0,123.9129,124.0344,123.81,123.9877,10715.0
2018-01-23 10:35:00,132.58,133.21,132.58,133.19,3918.0,123.9596,124.5487,123.9596,124.53,3918.0
2018-01-23 10:40:00,133.15,133.25,133.08,133.12,4436.0,124.4926,124.5861,124.4271,124.4645,4436.0
2018-01-23 10:45:00,133.12,133.21,132.91,132.98,5355.0,124.4645,124.5487,124.2682,124.3336,5355.0
2018-01-23 10:50:00,133.02,133.1,132.79,132.83,5820.0,124.371,124.4458,124.156,124.1934,5820.0
2018-01-23 10:55:00,132.84,132.95,132.6,132.9,13094.0,124.2027,124.3056,123.9783,124.2588,13094.0
2018-01-23 11:00:00,133.0,133.44,133.0,133.43,1800.0,124.3523,124.7637,124.3523,124.7543,1800.0
2018-01-23 11:05:00,133.42,133.42,132.98,133.08,11380.0,124.745,124.745,124.3336,124.4271,11380.0
2018-01-23 11:10:00,133.11,133.36,133.11,133.19,2800.0,124.4552,124.6889,124.4552,124.53,2800.0
2018-01-23 11:15:00,133.18,133.5,133.18,133.35,3800.0,124.5206,124.8198,124.5206,124.6796,3800.0
2018-01-23 11:20:00,133.43,133.49,133.29,133.44,5406.0,124.7543,124.8104,124.6235,124.7637,5406.0
2018-01-23 11:25:00,133.49,133.51,133.36,133.36,2900.0,124.8104,124.8291,124.6889,124.6889,2900.0
2018-01-23 11:30:00,133.25,133.35,132.98,133.33,14401.0,124.5861,124.6796,124.3336,124.6609,14401.0
2018-01-23 11:35:00,133.4,133.47,133.39,133.43,1710.0,124.7263,124.7917,124.717,124.7543,1710.0
2018-01-23 11:40:00,133.46,133.46,133.32,133.37,4700.0,124.7824,124.7824,124.6515,124.6983,4700.0
2018-01-23 11:45:00,133.46,133.8,133.46,133.8,2450.0,124.7824,125.1003,124.7824,125.1003,2450.0
2018-01-23 11:50:00,133.75,134.04,133.71,134.04,6417.0,125.0535,125.3247,125.0161,125.3247,6417.0
2018-01-23 11:55:00,134.03,134.03,133.73,133.84,3917.0,125.3153,125.3153,125.0348,125.1377,3917.0
2018-01-23 12:00:00,133.85,134.15,133.85,134.15,3000.0,125.147,125.4275,125.147,125.4275,3000.0
2018-01-23 12:05:00,134.06,134.26,134.04,134.25,4413.0,125.3434,125.5304,125.3247,125.521,4413.0
2018-01-23 12:10:00,134.22,134.52,133.94,134.02,8716.0,125.493,125.7735,125.2312,125.306,8716.0
2018-01-23 12:15:00,134.1,134.21,134.07,134.21,1300.0,125.3808,125.4836,125.3527,125.4836,1300.0
2018-01-23 12:20:00,134.25,134.25,134.07,134.2,15745.0,125.521,125.521,125.3527,125.4743,15745.0
2018-01-23 12:25:00,134.17,134.3,134.15,134.3,1214.0,125.4462,125.5678,125.4275,125.5678,1214.0
2018-01-23 12:30:00,134.27,134.5,134.27,134.5,3050.0,125.5397,125.7548,125.5397,125.7548,3050.0
2018-01-23 12:35:00,134.49,134.55,134.41,134.47,3084.0,125.7454,125.8015,125.6706,125.7267,3084.0
2018-01-23 12:40:00,134.43,134.47,134.22,134.28,4171.0,125.6893,125.7267,125.493,125.5491,4171.0
2018-01-23 12:45:00,134.24,134.25,134.16,134.17,9070.0,125.5117,125.521,125.4369,125.4462,9070.0
2018-01-23 12:50:00,134.15,134.15,133.98,134.02,12174.0,125.4275,125.4275,125.2686,125.306,12174.0
2018-01-23 12:55:00,134.05,134.25,134.05,134.13,5364.0,125.334,125.521,125.334,125.4088,5364.0
2018-01-23 13:00:00,134.15,134.22,134.03,134.08,10551.0,125.4275,125.493,125.3153,125.3621,10551.0
2018-01-23 13:05:00,134.1,134.21,133.99,134.0,15005.0,125.3808,125.4836,125.2779,125.2873,15005.0
2018-01-23 13:10:00,133.97,134.13,133.96,134.06,8500.0,125.2592,125.4088,125.2499,125.3434,8500.0
2018-01-23 13:15:00,134.07,134.08,133.96,134.05,8971.0,125.3527,125.3621,125.2499,125.334,8971.0
2018-01-23 13:20:00,134.03,134.04,133.86,133.86,6550.0,125.3153,125.3247,125.1564,125.1564,6550.0
2018-01-23 13:25:00,133.82,133.93,133.61,133.71,4381.0,125.119,125.2218,124.9226,125.0161,4381.0
2018-01-23 13:30:00,133.7,133.74,133.62,133.74,4977.0,125.0068,125.0442,124.932,125.0442,4977.0
2018-01-23 13:35:00,133.67,133.78,133.67,133.77,1850.0,124.9787,125.0816,124.9787,125.0722,1850.0
2018-01-23 13:40:00,133.8,134.42,133.77,134.31,42863.0,125.1003,125.68,125.0722,125.5771,42863.0
2018-01-23 13:45:00,134.27,134.31,134.09,134.18,17636.0,125.5397,125.5771,125.3714,125.4556,17636.0
2018-01-23 13:50:00,134.17,134.22,133.98,134.19,21658.0,125.4462,125.493,125.2686,125.4649,21658.0
2018-01-23 13:55:00,134.15,134.28,134.15,134.28,2000.0,125.4275,125.5491,125.4275,125.5491,2000.0
2018-01-23 14:00:00,134.3,134.36,134.2,134.27,5647.0,125.5678,125.6239,125.4743,125.5397,5647.0
2018-01-23 14:05:00,134.31,134.32,134.2,134.27,4393.0,125.5771,125.5865,125.4743,125.5397,4393.0
2018-01-23 14:10:00,134.27,134.27,134.14,134.16,3686.0,125.5397,125.5397,125.4182,125.4369,3686.0
2018-01-23 14:15:00,134.15,134.29,134.12,134.17,6489.0,125.4275,125.5584,125.3995,125.4462,6489.0
2018-01-23 14:20:00,134.16,134.19,134.04,134.13,3696.0,125.4369,125.4649,125.3247,125.4088,3696.0
2018-01-23 14:25:00,134.11,134.3,134.11,134.28,2339.0,125.3901,125.5678,125.3901,125.5491,2339.0
2018-01-23 14:30:00,134.28,134.4,134.24,134.32,7212.0,125.5491,125.6613,125.5117,125.5865,7212.0
2018-01-23 14:35:00,134.29,134.84,134.29,134.84,45290.0,125.5584,126.0727,125.5584,126.0727,45290.0
2018-01-23 14:40:00,134.83,135.0,134.82,135.0,10648.0,126.0633,126.2223,126.054,126.2223,10648.0
2018-01-23 14:45:00,134.99,135.17,134.97,135.11,8728.0,126.2129,126.3812,126.1942,126.3251,8728.0
2018-01-23 14:50:00,135.09,135.22,134.84,135.02,17420.0,126.3064,126.428,126.0727,126.241,17420.0
2018-01-23 14:55:00,135.06,135.1,134.96,134.96,3500.0,126.2784,126.3158,126.1849,126.1849,3500.0
2018-01-23 15:00:00,134.99,135.14,134.95,135.07,7308.0,126.2129,126.3532,126.1755,126.2877,7308.0
2018-01-23 15:05:00,135.04,135.07,134.52,134.52,9485.0,126.2597,126.2877,125.7735,125.7735,9485.0
2018-01-23 15:10:00,134.56,134.73,134.55,134.6,4358.0,125.8109,125.9698,125.8015,125.8483,4358.0
2018-01-23 15:15:00,134.62,134.74,134.59,134.74,6176.0,125.867,125.9792,125.8389,125.9792,6176.0
2018-01-23 15:20:00,134.72,134.73,134.63,134.63,7110.0,125.9605,125.9698,125.8763,125.8763,7110.0
2018-01-23 15:25:00,134.63,134.72,134.59,134.72,6542.0,125.8763,125.9605,125.8389,125.9605,6542.0
2018-01-23 15:30:00,134.7,135.07,134.64,134.99,21656.0,125.9418,126.2877,125.8857,126.2129,21656.0
2018-01-23 15:35:00,134.96,135.03,134.92,135.02,8406.0,126.1849,126.2503,126.1475,126.241,8406.0
2018-01-23 15:40:00,135.02,135.02,134.89,134.97,14901.0,126.241,126.241,126.1194,126.1942,14901.0
2018-01-23 15:45:00,134.98,135.11,134.97,135.11,16280.0,126.2036,126.3251,126.1942,126.3251,16280.0
2018-01-23 15:50:00,135.13,135.13,134.94,134.96,21844.0,126.3438,126.3438,126.1662,126.1849,21844.0
2018-01-23 15:55:00,134.99,135.06,134.86,134.87,40775.0,126.2129,126.2784,126.0914,126.1007,40775.0
2018-01-24 09:30:00,134.7,135.5,134.52,135.14,28062.0,125.9418,126.6898,125.7735,126.3532,28062.0
2018-01-24 09:35:00,135.05,135.76,134.9,135.76,5881.0,126.269,126.9329,126.1288,126.9329,5881.0
2018-01-24 09:40:00,135.63,136.0,135.63,135.81,5650.0,126.8113,127.1572,126.8113,126.9796,5650.0
2018-01-24 09:45:00,135.74,136.67,135.67,136.26,23591.0,126.9142,127.7837,126.8487,127.4003,23591.0
2018-01-24 09:50:00,136.21,136.35,135.3,136.17,25800.0,127.3536,127.4845,126.5028,127.3162,25800.0
2018-01-24 09:55:00,135.8,136.64,135.8,136.64,6751.0,126.9703,127.7556,126.9703,127.7556,6751.0
2018-01-24 10:00:00,136.64,136.67,136.4,136.4,3346.0,127.7556,127.7837,127.5312,127.5312,3346.0
2018-01-24 10:05:00,136.4,136.6,136.25,136.45,7350.0,127.5312,127.7182,127.391,127.578,7350.0
2018-01-24 10:10:00,136.41,136.67,136.4,136.6,8168.0,127.5406,127.7837,127.5312,127.7182,8168.0
2018-01-24 10:15:00,136.64,136.82,136.56,136.73,17979.0,127.7556,127.9239,127.6808,127.8398,17979.0
2018-01-24 10:20:00,136.7,136.96,136.7,136.84,5779.0,127.8117,128.0548,127.8117,127.9426,5779.0
2018-01-24 10:25:00,136.85,136.88,135.82,135.82,20798.0,127.952,127.98,126.989,126.989,20798.0
2018-01-24 10:30:00,136.0,136.19,135.92,136.06,2761.0,127.1572,127.3349,127.0824,127.2133,2761.0
2018-01-24 10:35:00,136.18,136.39,136.06,136.08,13322.0,127.3255,127.5219,127.2133,127.232,13322.0
2018-01-24 10:40:00,136.03,136.37,136.03,136.06,5300.0,127.1853,127.5032,127.1853,127.2133,5300.0
2018-01-24 10:45:00,135.98,136.04,135.96,135.96,3174.0,127.1385,127.1946,127.1198,127.1198,3174.0
2018-01-24 10:50:00,135.96,135.97,135.79,135.84,8100.0,127.1198,127.1292,126.9609,127.0077,8100.0
2018-01-24 10:55:00,135.84,135.84,135.56,135.58,5845.0,127.0077,127.0077,126.7459,126.7646,5845.0
2018-01-24 11:00:00,135.54,135.77,135.54,135.77,4225.0,126.7272,126.9422,126.7272,126.9422,4225.0
2018-01-24 11:05:00,135.77,135.77,135.65,135.69,9365.0,126.9422,126.9422,126.83,126.8674,9365.0
2018-01-24 11:10:00,135.74,135.75,135.23,135.23,7338.0,126.9142,126.9235,126.4373,126.4373,7338.0
2018-01-24 11:15:00,135.2,135.2,134.92,135.02,11854.0,126.4093,126.4093,126.1475,126.241,11854.0
2018-01-24 11:20:00,134.96,134.96,134.66,134.71,13754.0,126.1849,126.1849,125.9044,125.9511,13754.0
2018-01-24 11:25:00,134.65,134.82,134.6,134.7,14414.0,125.895,126.054,125.8483,125.9418,14414.0
2018-01-24 11:30:00,134.64,134.96,134.51,134.52,27794.0,125.8857,126.1849,125.7641,125.7735,27794.0
2018-01-24 11:35:00,134.51,134.52,134.22,134.28,4776.0,125.7641,125.7735,125.493,125.5491,4776.0
2018-01-24 11:40:00,134.28,134.36,133.96,133.96,26471.0,125.5491,125.6239,125.2499,125.2499,26471.0
2018-01-24 11:45:00,133.93,134.35,133.93,134.12,7355.0,125.2218,125.6145,125.2218,125.3995,7355.0
2018-01-24 11:50:00,134.24,134.44,134.11,134.44,14189.0,125.5117,125.6987,125.3901,125.6987,14189.0
2018-01-24 11:55:00,134.36,134.44,134.09,134.12,12600.0,125.6239,125.6987,125.3714,125.3995,12600.0
2018-01-24 12:00:00,134.13,134.23,133.91,133.93,6738.0,125.4088,125.5023,125.2031,125.2218,6738.0
2018-01-24 12:05:00,133.91,134.11,133.79,134.08,6100.0,125.2031,125.3901,125.0909,125.3621,6100.0
2018-01-24 12:10:00,134.14,134.27,134.07,134.27,5200.0,125.4182,125.5397,125.3527,125.5397,5200.0
2018-01-24 12:15:00,134.29,134.46,134.21,134.26,7370.0,125.5584,125.7174,125.4836,125.5304,7370.0
2018-01-24 12:20:00,134.16,134.16,133.78,133.81,5567.0,125.4369,125.4369,125.0816,125.1096,5567.0
2018-01-24 12:25:00,133.76,134.01,133.75,133.87,3770.0,125.0629,125.2966,125.0535,125.1657,3770.0
2018-01-24 12:30:00,133.88,134.11,133.84,133.84,5372.0,125.1751,125.3901,125.1377,125.1377,5372.0
2018-01-24 12:35:00,133.83,133.83,133.69,133.7,7541.0,125.1283,125.1283,124.9974,125.0068,7541.0
2018-01-24 12:40:00,133.65,133.87,133.32,133.87,10849.0,124.96,125.1657,124.6515,125.1657,10849.0
2018-01-24 12:45:00,133.81,133.96,133.61,133.94,6958.0,125.1096,125.2499,124.9226,125.2312,6958.0
2018-01-24 12:50:00,133.94,133.94,133.62,133.74,5732.0,125.2312,125.2312,124.932,125.0442,5732.0
2018-01-24 12:55:00,133.76,133.99,133.72,133.99,6968.0,125.0629,125.2779,125.0255,125.2779,6968.0
2018-01-24 13:00:00,134.0,134.11,133.96,134.01,8323.0,125.2873,125.3901,125.2499,125.2966,8323.0
2018-01-24 13:05:00,134.0,134.01,133.92,133.93,5370.0,125.2873,125.2966,125.2125,125.2218,5370.0
2018-01-24 13:10:00,133.91,134.04,133.89,133.94,5002.0,125.2031,125.3247,125.1844,125.2312,5002.0
2018-01-24 13:15:00,134.0,134.05,133.82,134.05,5029.0,125.2873,125.334,125.119,125.334,5029.0
2018-01-24 13:20:00,134.0,134.48,133.93,134.48,5446.0,125.2873,125.7361,125.2218,125.7361,5446.0
2018-01-24 13:25:00,134.42,134.81,134.41,134.68,9191.0,125.68,126.0446,125.6706,125.9231,9191.0
2018-01-24 13:30:00,134.64,135.13,134.64,135.13,8458.0,125.8857,126.3438,125.8857,126.3438,8458.0
2018-01-24 13:35:00,135.13,135.2,134.92,135.14,13247.0,126.3438,126.4093,126.1475,126.3532,13247.0
2018-01-24 13:40:00,135.15,135.44,135.15,135.44,6600.0,126.3625,126.6337,126.3625,126.6337,6600.0
2018-01-24 13:45:00,135.4,135.44,134.99,135.05,8436.0,126.5963,126.6337,126.2129,126.269,8436.0
2018-01-24 13:50:00,135.01,135.21,135.0,135.21,12100.0,126.2316,126.4186,126.2223,126.4186,12100.0
2018-01-24 13:55:00,135.19,135.23,135.06,135.14,4071.0,126.3999,126.4373,126.2784,126.3532,4071.0
2018-01-24 14:00:00,135.12,135.43,135.11,135.41,4857.0,126.3345,126.6243,126.3251,126.6056,4857.0
2018-01-24 14:05:00,135.35,135.39,135.14,135.14,8600.0,126.5495,126.5869,126.3532,126.3532,8600.0
2018-01-24 14:10:00,135.13,135.29,135.04,135.17,11699.0,126.3438,126.4934,126.2597,126.3812,11699.0
2018-01-24 14:15:00,135.18,135.18,135.02,135.17,12500.0,126.3906,126.3906,126.241,126.3812,12500.0
2018-01-24 14:20:00,135.11,135.24,135.1,135.2,9672.0,126.3251,126.4467,126.3158,126.4093,9672.0
2018-01-24 14:25:00,135.19,135.23,135.12,135.2,9400.0,126.3999,126.4373,126.3345,126.4093,9400.0
2018-01-24 14:30:00,135.22,135.22,135.08,135.18,26559.0,126.428,126.428,126.2971,126.3906,26559.0
2018-01-24 14:35:00,135.14,135.19,135.09,135.15,13200.0,126.3532,126.3999,126.3064,126.3625,13200.0
2018-01-24 14:40:00,135.14,135.36,135.1,135.31,12401.0,126.3532,126.5589,126.3158,126.5121,12401.0
2018-01-24 14:45:00,135.29,135.56,135.29,135.42,11334.0,126.4934,126.7459,126.4934,126.615,11334.0
2018-01-24 14:50:00,135.41,135.41,135.22,135.24,6340.0,126.6056,126.6056,126.428,126.4467,6340.0
2018-01-24 14:55:00,135.23,135.33,135.19,135.19,6849.0,126.4373,126.5308,126.3999,126.3999,6849.0
2018-01-24 15:00:00,135.16,135.16,134.99,134.99,8225.0,126.3719,126.3719,126.2129,126.2129,8225.0
2018-01-24 15:05:00,135.01,135.05,134.88,134.92,7601.0,126.2316,126.269,126.1101,126.1475,7601.0
2018-01-24 15:10:00,134.87,135.03,134.76,134.97,11089.0,126.1007,126.2503,125.9979,126.1942,11089.0
2018-01-24 15:15:00,134.88,134.93,134.82,134.91,3887.0,126.1101,126.1568,126.054,126.1381,3887.0
2018-01-24 15:20:00,134.87,134.92,134.84,134.89,6328.0,126.1007,126.1475,126.0727,126.1194,6328.0
2018-01-24 15:25:00,134.92,134.97,134.87,134.88,16540.0,126.1475,126.1942,126.1007,126.1101,16540.0
2018-01-24 15:30:00,134.87,134.92,134.69,134.7,7947.0,126.1007,126.1475,125.9324,125.9418,7947.0
2018-01-24 15:35:00,134.7,134.87,134.7,134.81,10903.0,125.9418,126.1007,125.9418,126.0446,10903.0
2018-01-24 15:40:00,134.8,134.81,134.71,134.73,7788.0,126.0353,126.0446,125.9511,125.9698,7788.0
2018-01-24 15:45:00,134.73,135.96,134.7,135.93,79853.0,125.9698,127.1198,125.9418,127.0918,79853.0
2018-01-24 15:50:00,135.9,135.94,135.54,135.67,58506.0,127.0637,127.1011,126.7272,126.8487,58506.0
2018-01-24 15:55:00,135.67,135.7,135.45,135.49,55721.0,126.8487,126.8768,126.643,126.6804,55721.0
2018-01-25 09:30:00,136.11,136.35,135.95,136.2,13605.0,127.2601,127.4845,127.1105,127.3442,13605.0
2018-01-25 09:35:00,136.25,136.76,136.06,136.54,14760.0,127.391,127.8678,127.2133,127.6621,14760.0
2018-01-25 09:40:00,136.34,136.88,136.12,136.12,17880.0,127.4751,127.98,127.2694,127.2694,17880.0
2018-01-25 09:45:00,136.17,136.32,135.97,136.19,41400.0,127.3162,127.4564,127.1292,127.3349,41400.0
2018-01-25 09:50:00,136.15,136.38,135.99,136.01,8888.0,127.2975,127.5125,127.1479,127.1666,8888.0
2018-01-25 09:55:00,136.0,136.13,135.35,135.88,39700.0,127.1572,127.2788,126.5495,127.045,39700.0
2018-01-25 10:00:00,135.87,135.87,135.4,135.69,10209.0,127.0357,127.0357,126.5963,126.8674,10209.0
2018-01-25 10:05:00,135.68,135.86,135.41,135.41,5410.0,126.8581,127.0264,126.6056,126.6056,5410.0
2018-01-25 10:10:00,135.32,135.68,135.24,135.64,4013.0,126.5215,126.8581,126.4467,126.8207,4013.0
2018-01-25 10:15:00,135.64,135.72,135.47,135.65,43400.0,126.8207,126.8955,126.6617,126.83,43400.0
2018-01-25 10:20:00,135.74,136.05,135.74,135.94,12566.0,126.9142,127.204,126.9142,127.1011,12566.0
2018-01-25 10:25:00,135.94,136.2,135.8,136.14,14117.0,127.1011,127.3442,126.9703,127.2881,14117.0
2018-01-25 10:30:00,136.17,136.62,136.17,136.58,9754.0,127.3162,127.7369,127.3162,127.6995,9754.0
2018-01-25 10:35:00,136.52,136.65,136.35,136.48,10060.0,127.6434,127.765,127.4845,127.606,10060.0
2018-01-25 10:40:00,136.47,136.73,136.33,136.48,23908.0,127.5967,127.8398,127.4658,127.606,23908.0
2018-01-25 10:45:00,136.42,136.42,135.77,135.99,10100.0,127.5499,127.5499,126.9422,127.1479,10100.0
2018-01-25 10:50:00,136.01,136.22,135.95,136.22,2000.0,127.1666,127.3629,127.1105,127.3629,2000.0
2018-01-25 10:55:00,136.22,136.33,136.15,136.33,2800.0,127.3629,127.4658,127.2975,127.4658,2800.0
2018-01-25 11:00:00,136.24,136.25,136.11,136.25,4536.0,127.3816,127.391,127.2601,127.391,4536.0
2018-01-25 11:05:00,136.25,136.45,136.19,136.36,4242.0,127.391,127.578,127.3349,127.4938,4242.0
2018-01-25 11:10:00,136.36,136.86,136.36,136.83,6228.0,127.4938,127.9613,127.4938,127.9333,6228.0
2018-01-25 11:15:00,136.86,136.9,136.74,136.85,9032.0,127.9613,127.9987,127.8491,127.952,9032.0
2018-01-25 11:20:00,136.83,137.23,136.76,136.87,10656.0,127.9333,128.3073,127.8678,127.9707,10656.0
2018-01-25 11:25:00,136.83,136.9,136.65,136.9,5100.0,127.9333,127.9987,127.765,127.9987,5100.0
2018-01-25 11:30:00,136.95,137.35,136.82,137.18,8360.0,128.0455,128.4195,127.9239,128.2605,8360.0
2018-01-25 11:35:00,137.22,137.3,137.04,137.26,5300.0,128.2979,128.3727,128.1296,128.3353,5300.0
2018-01-25 11:40:00,137.38,137.99,137.29,137.91,17496.0,128.4475,129.0179,128.3634,128.9431,17496.0
2018-01-25 11:45:00,137.94,138.09,137.84,138.02,10272.0,128.9711,129.1114,128.8776,129.0459,10272.0
2018-01-25 11:50:00,137.98,138.03,137.78,137.86,14801.0,129.0085,129.0553,128.8215,128.8963,14801.0
2018-01-25 11:55:00,137.92,138.18,137.88,138.0,10475.0,128.9524,129.1955,128.915,129.0272,10475.0
2018-01-25 12:00:00,138.02,138.07,137.96,138.03,2300.0,129.0459,129.0927,128.9898,129.0553,2300.0
2018-01-25 12:05:00,138.01,138.17,138.0,138.11,12666.0,129.0366,129.1862,129.0272,129.1301,12666.0
2018-01-25 12:10:00,138.09,138.45,138.04,138.04,6200.0,129.1114,129.4479,129.0646,129.0646,6200.0
2018-01-25 12:15:00,138.11,138.4,138.05,138.37,12720.0,129.1301,129.4012,129.074,129.3731,12720.0
2018-01-25 12:20:00,138.37,138.57,138.36,138.43,9410.0,129.3731,129.5601,129.3638,129.4292,9410.0
2018-01-25 12:25:00,138.42,138.53,138.37,138.53,2400.0,129.4199,129.5227,129.3731,129.5227,2400.0
2018-01-25 12:30:00,138.49,138.57,138.34,138.34,7882.0,129.4853,129.5601,129.3451,129.3451,7882.0
2018-01-25 12:35:00,138.41,138.68,138.41,138.63,12306.0,129.4105,129.663,129.4105,129.6162,12306.0
2018-01-25 12:40:00,138.59,138.66,138.53,138.66,3609.0,129.5788,129.6443,129.5227,129.6443,3609.0
2018-01-25 12:45:00,138.67,138.72,138.42,138.42,5650.0,129.6536,129.7004,129.4199,129.4199,5650.0
2018-01-25 12:50:00,138.43,138.46,138.24,138.37,8494.0,129.4292,129.4573,129.2516,129.3731,8494.0
2018-01-25 12:55:00,138.36,138.5,138.29,138.44,4011.0,129.3638,129.4947,129.2984,129.4386,4011.0
2018-01-25 13:00:00,138.42,138.53,138.28,138.35,7000.0,129.4199,129.5227,129.289,129.3544,7000.0
2018-01-25 13:05:00,138.32,138.46,138.21,138.39,11377.0,129.3264,129.4573,129.2236,129.3918,11377.0
2018-01-25 13:10:00,138.45,138.45,138.23,138.31,3900.0,129.4479,129.4479,129.2423,129.3171,3900.0
2018-01-25 13:15:00,138.32,138.63,138.31,138.59,13091.0,129.3264,129.6162,129.3171,129.5788,13091.0
2018-01-25 13:20:00,138.62,138.62,138.24,138.31,5185.0,129.6069,129.6069,129.2516,129.3171,5185.0
2018-01-25 13:25:00,138.39,138.49,138.33,138.4,4761.0,129.3918,129.4853,129.3358,129.4012,4761.0
2018-01-25 13:30:00,138.39,138.4,138.19,138.19,4085.0,129.3918,129.4012,129.2049,129.2049,4085.0
2018-01-25 13:35:00,138.18,138.29,138.07,138.28,3450.0,129.1955,129.2984,129.0927,129.289,3450.0
2018-01-25 13:40:00,138.32,138.74,138.32,138.74,12328.0,129.3264,129.7191,129.3264,129.7191,12328.0
2018-01-25 13:45:00,138.7,138.84,138.67,138.78,7071.0,129.6817,129.8126,129.6536,129.7565,7071.0
2018-01-25 13:50:00,138.71,138.89,138.7,138.86,8932.0,129.691,129.8593,129.6817,129.8313,8932.0
2018-01-25 13:55:00,138.82,138.86,138.71,138.8,7194.0,129.7939,129.8313,129.691,129.7752,7194.0
2018-01-25 14:00:00,138.81,139.19,138.8,138.95,13891.0,129.7845,130.1398,129.7752,129.9154,13891.0
2018-01-25 14:05:00,138.91,139.09,138.9,138.9,9084.0,129.878,130.0463,129.8687,129.8687,9084.0
2018-01-25 14:10:00,138.88,138.88,138.29,138.61,8758.0,129.85,129.85,129.2984,129.5975,8758.0
2018-01-25 14:15:00,138.53,138.66,138.41,138.59,4613.0,129.5227,129.6443,129.4105,129.5788,4613.0
2018-01-25 14:20:00,138.61,138.72,138.41,138.46,9151.0,129.5975,129.7004,129.4105,129.4573,9151.0
2018-01-25 14:25:00,138.38,138.49,138.31,138.49,8945.0,129.3825,129.4853,129.3171,129.4853,8945.0
2018-01-25 14:30:00,138.5,138.51,138.33,138.33,3352.0,129.4947,129.504,129.3358,129.3358,3352.0
2018-01-25 14:35:00,138.37,138.37,137.98,137.99,6426.0,129.3731,129.3731,129.0085,129.0179,6426.0
2018-01-25 14:40:00,138.0,138.15,138.0,138.1,7409.0,129.0272,129.1675,129.0272,129.1207,7409.0
2018-01-25 14:45:00,138.04,138.19,138.03,138.19,5874.0,129.0646,129.2049,129.0553,129.2049,5874.0
2018-01-25 14:50:00,138.22,138.22,137.93,137.95,4412.0,129.2329,129.2329,128.9618,128.9805,4412.0
2018-01-25 14:55:00,138.02,138.24,138.02,138.06,4445.0,129.0459,129.2516,129.0459,129.0833,4445.0
2018-01-25 15:00:00,138.1,138.15,137.99,138.13,5106.0,129.1207,129.1675,129.0179,129.1488,5106.0
2018-01-25 15:05:00,138.07,138.15,137.96,138.11,6730.0,129.0927,129.1675,128.9898,129.1301,6730.0
2018-01-25 15:10:00,138.04,138.09,137.72,137.88,7050.0,129.0646,129.1114,128.7654,128.915,7050.0
2018-01-25 15:15:00,137.95,138.07,137.8,137.99,8157.0,128.9805,129.0927,128.8402,129.0179,8157.0
2018-01-25 15:20:00,138.02,138.22,137.98,138.18,6993.0,129.0459,129.2329,129.0085,129.1955,6993.0
2018-01-25 15:25:00,138.2,138.33,138.18,138.18,23900.0,129.2142,129.3358,129.1955,129.1955,23900.0
2018-01-25 15:30:00,138.17,138.22,138.06,138.22,8608.0,129.1862,129.2329,129.0833,129.2329,8608.0
2018-01-25 15:35:00,138.21,138.25,138.1,138.25,8303.0,129.2236,129.261,129.1207,129.261,8303.0
2018-01-25 15:40:00,138.26,138.46,138.2,138.39,15944.0,129.2703,129.4573,129.2142,129.3918,15944.0
2018-01-25 15:45:00,138.43,138.58,138.43,138.54,17099.0,129.4292,129.5695,129.4292,129.5321,17099.0
2018-01-25 15:50:00,138.52,138.68,138.52,138.53,35543.0,129.5134,129.663,129.5134,129.5227,35543.0
2018-01-25 15:55:00,138.52,138.61,138.44,138.55,45416.0,129.5134,129.5975,129.4386,129.5414,45416.0
2018-01-26 09:30:00,139.02,139.15,138.54,139.09,28508.0,129.9809,130.1024,129.5321,130.0463,28508.0
2018-01-26 09:35:00,139.18,140.4,139.18,140.0,38674.0,130.1305,131.2712,130.1305,130.8972,38674.0
2018-01-26 09:40:00,139.97,140.81,139.97,140.59,47767.0,130.8691,131.6545,130.8691,131.4488,47767.0
2018-01-26 09:45:00,140.59,140.91,140.45,140.78,38164.0,131.4488,131.748,131.3179,131.6265,38164.0
2018-01-26 09:50:00,140.9,141.05,140.27,140.35,47479.0,131.7386,131.8789,131.1496,131.2244,47479.0
2018-01-26 09:55:00,140.19,140.45,140.01,140.36,11481.0,131.0748,131.3179,130.9065,131.2338,11481.0
2018-01-26 10:00:00,140.45,140.85,140.45,140.51,16920.0,131.3179,131.6919,131.3179,131.374,16920.0
2018-01-26 10:05:00,140.4,140.59,140.0,140.57,80431.0,131.2712,131.4488,130.8972,131.4301,80431.0
2018-01-26 10:10:00,140.62,140.62,139.74,139.74,40805.0,131.4769,131.4769,130.6541,130.6541,40805.0
2018-01-26 10:15:00,139.73,140.25,139.55,139.99,18914.0,130.6447,131.1309,130.4764,130.8878,18914.0
2018-01-26 10:20:00,139.98,140.15,139.65,140.1,24070.0,130.8785,131.0374,130.5699,130.9907,24070.0
2018-01-26 10:25:00,140.05,140.25,139.82,140.17,7550.0,130.9439,131.1309,130.7289,131.0561,7550.0
2018-01-26 10:30:00,140.15,140.37,140.06,140.36,12872.0,131.0374,131.2431,130.9533,131.2338,12872.0
2018-01-26 10:35:00,140.22,140.91,140.2,140.7,26408.0,131.1029,131.748,131.0842,131.5517,26408.0
2018-01-26 10:40:00,140.8,140.8,140.4,140.52,58939.0,131.6452,131.6452,131.2712,131.3834,58939.0
2018-01-26 10:45:00,140.44,140.56,140.18,140.19,12558.0,131.3086,131.4208,131.0655,131.0748,12558.0
2018-01-26 10:50:00,140.11,140.23,139.8,139.95,6400.0,131.0,131.1122,130.7102,130.8504,6400.0
2018-01-26 10:55:00,140.0,140.1,139.87,139.9,7793.0,130.8972,130.9907,130.7756,130.8037,7793.0
2018-01-26 11:00:00,139.81,140.1,139.74,140.03,12821.0,130.7195,130.9907,130.6541,130.9252,12821.0
2018-01-26 11:05:00,140.01,140.51,139.98,140.4,9626.0,130.9065,131.374,130.8785,131.2712,9626.0
2018-01-26 11:10:00,140.5,140.8,140.47,140.8,6622.0,131.3647,131.6452,131.3366,131.6452,6622.0
2018-01-26 11:15:00,140.83,140.85,140.7,140.81,8351.0,131.6732,131.6919,131.5517,131.6545,8351.0
2018-01-26 11:20:00,140.84,141.08,140.81,140.98,11771.0,131.6825,131.9069,131.6545,131.8134,11771.0
2018-01-26 11:25:00,141.01,141.15,140.93,141.15,11054.0,131.8415,131.9724,131.7667,131.9724,11054.0
2018-01-26 11:30:00,141.03,141.07,140.9,141.05,10809.0,131.8602,131.8976,131.7386,131.8789,10809.0
2018-01-26 11:35:00,141.05,141.05,140.89,140.93,5900.0,131.8789,131.8789,131.7293,131.7667,5900.0
2018-01-26 11:40:00,141.0,141.0,140.91,140.97,3290.0,131.8321,131.8321,131.748,131.8041,3290.0
2018-01-26 11:45:00,141.02,141.11,140.9,141.05,6100.0,131.8508,131.935,131.7386,131.8789,6100.0
2018-01-26 11:50:00,141.02,141.15,140.9,140.93,5288.0,131.8508,131.9724,131.7386,131.7667,5288.0
2018-01-26 11:55:00,140.93,141.04,140.93,141.02,2318.0,131.7667,131.8695,131.7667,131.8508,2318.0
2018-01-26 12:00:00,141.02,141.09,140.94,140.98,15940.0,131.8508,131.9163,131.776,131.8134,15940.0
2018-01-26 12:05:00,140.98,141.16,140.93,141.16,8302.0,131.8134,131.9817,131.7667,131.9817,8302.0
2018-01-26 12:10:00,141.12,141.17,140.94,140.94,30834.0,131.9443,131.9911,131.776,131.776,30834.0
2018-01-26 12:15:00,140.94,141.05,140.88,140.99,3186.0,131.776,131.8789,131.7199,131.8228,3186.0
2018-01-26 12:20:00,140.99,141.18,140.98,141.18,1646.0,131.8228,132.0004,131.8134,132.0004,1646.0
2018-01-26 12:25:00,141.16,141.17,141.04,141.17,3400.0,131.9817,131.9911,131.8695,131.9911,3400.0
2018-01-26 12:30:00,141.15,141.18,140.91,140.95,4294.0,131.9724,132.0004,131.748,131.7854,4294.0
2018-01-26 12:35:00,141.01,141.08,140.79,140.79,15300.0,131.8415,131.9069,131.6358,131.6358,15300.0
2018-01-26 12:40:00,140.77,140.82,140.67,140.75,10525.0,131.6171,131.6638,131.5236,131.5984,10525.0
2018-01-26 12:45:00,140.73,140.87,140.69,140.86,3450.0,131.5797,131.7106,131.5423,131.7012,3450.0
2018-01-26 12:50:00,140.84,140.9,140.84,140.89,1000.0,131.6825,131.7386,131.6825,131.7293,1000.0
2018-01-26 12:55:00,140.8,140.88,140.76,140.76,1200.0,131.6452,131.7199,131.6078,131.6078,1200.0
2018-01-26 13:00:00,140.75,140.91,140.71,140.9,16371.0,131.5984,131.748,131.561,131.7386,16371.0
2018-01-26 13:05:00,140.82,140.96,140.81,140.89,3000.0,131.6638,131.7947,131.6545,131.7293,3000.0
2018-01-26 13:10:00,140.92,140.97,140.85,140.91,12558.0,131.7573,131.8041,131.6919,131.748,12558.0
2018-01-26 13:15:00,140.98,141.0,140.9,140.91,9000.0,131.8134,131.8321,131.7386,131.748,9000.0
2018-01-26 13:20:00,140.91,141.09,140.86,141.09,4732.0,131.748,131.9163,131.7012,131.9163,4732.0
2018-01-26 13:25:00,141.02,141.2,140.99,141.12,21250.0,131.8508,132.0191,131.8228,131.9443,21250.0
2018-01-26 13:30:00,141.15,141.2,141.05,141.15,5653.0,131.9724,132.0191,131.8789,131.9724,5653.0
2018-01-26 13:35:00,141.2,141.2,140.9,140.9,4500.0,132.0191,132.0191,131.7386,131.7386,4500.0
2018-01-26 13:40:00,140.94,140.94,140.5,140.57,6550.0,131.776,131.776,131.3647,131.4301,6550.0
2018-01-26 13:45:00,140.51,140.73,140.43,140.65,16700.0,131.374,131.5797,131.2992,131.5049,16700.0
2018-01-26 13:50:00,140.67,140.79,140.67,140.7,6470.0,131.5236,131.6358,131.5236,131.5517,6470.0
2018-01-26 13:55:00,140.77,140.84,140.62,140.77,15792.0,131.6171,131.6825,131.4769,131.6171,15792.0
2018-01-26 14:00:00,140.75,140.75,140.58,140.58,2047.0,131.5984,131.5984,131.4395,131.4395,2047.0
2018-01-26 14:05:00,140.64,140.64,140.49,140.63,6037.0,131.4956,131.4956,131.3553,131.4862,6037.0
2018-01-26 14:10:00,140.63,140.7,140.54,140.68,6799.0,131.4862,131.5517,131.4021,131.533,6799.0
2018-01-26 14:15:00,140.67,140.69,140.6,140.6,4274.0,131.5236,131.5423,131.4582,131.4582,4274.0
2018-01-26 14:20:00,140.67,140.75,140.63,140.74,3741.0,131.5236,131.5984,131.4862,131.5891,3741.0
2018-01-26 14:25:00,140.71,140.78,140.59,140.59,14325.0,131.561,131.6265,131.4488,131.4488,14325.0
2018-01-26 14:30:00,140.56,140.73,140.5,140.73,3659.0,131.4208,131.5797,131.3647,131.5797,3659.0
2018-01-26 14:35:00,140.73,140.81,140.7,140.8,6065.0,131.5797,131.6545,131.5517,131.6452,6065.0
2018-01-26 14:40:00,140.8,140.8,140.65,140.71,14017.0,131.6452,131.6452,131.5049,131.561,14017.0
2018-01-26 14:45:00,140.71,140.81,140.71,140.78,5557.0,131.561,131.6545,131.561,131.6265,5557.0
2018-01-26 14:50:00,140.77,140.83,140.67,140.83,11215.0,131.6171,131.6732,131.5236,131.6732,11215.0
2018-01-26 14:55:00,140.85,140.85,140.75,140.8,3503.0,131.6919,131.6919,131.5984,131.6452,3503.0
2018-01-26 15:00:00,140.78,140.79,140.66,140.7,3955.0,131.6265,131.6358,131.5143,131.5517,3955.0
2018-01-26 15:05:00,140.67,140.75,140.64,140.75,10413.0,131.5236,131.5984,131.4956,131.5984,10413.0
2018-01-26 15:10:00,140.74,140.93,140.74,140.87,32874.0,131.5891,131.7667,131.5891,131.7106,32874.0
2018-01-26 15:15:00,140.9,140.91,140.78,140.86,15273.0,131.7386,131.748,131.6265,131.7012,15273.0
2018-01-26 15:20:00,140.85,140.89,140.81,140.87,4225.0,131.6919,131.7293,131.6545,131.7106,4225.0
2018-01-26 15:25:00,140.89,140.9,140.65,140.65,14026.0,131.7293,131.7386,131.5049,131.5049,14026.0
2018-01-26 15:30:00,140.68,140.82,140.62,140.81,15534.0,131.533,131.6638,131.4769,131.6545,15534.0
2018-01-26 15:35:00,140.84,140.94,140.82,140.93,24270.0,131.6825,131.776,131.6638,131.7667,24270.0
2018-01-26 15:40:00,140.93,140.93,140.55,140.59,19999.0,131.7667,131.7667,131.4114,131.4488,19999.0
2018-01-26 15:45:00,140.62,140.77,140.62,140.69,25725.0,131.4769,131.6171,131.4769,131.5423,25725.0
2018-01-26 15:50:00,140.69,140.96,140.69,140.87,69947.0,131.5423,131.7947,131.5423,131.7106,69947.0
2018-01-26 15:55:00,140.87,141.12,140.82,141.11,122235.0,131.7106,131.9443,131.6638,131.935,122235.0
2018-01-29 09:30:00,141.0,141.0,139.54,139.83,25685.0,131.8321,131.8321,130.4671,130.7382,25685.0
2018-01-29 09:35:00,139.83,140.3,139.8,139.96,58380.0,130.7382,131.1777,130.7102,130.8598,58380.0
2018-01-29 09:40:00,140.0,140.86,139.96,140.85,24691.0,130.8972,131.7012,130.8598,131.6919,24691.0
2018-01-29 09:45:00,140.77,140.99,140.66,140.91,16107.0,131.6171,131.8228,131.5143,131.748,16107.0
2018-01-29 09:50:00,140.89,140.95,140.53,140.88,17471.0,131.7293,131.7854,131.3927,131.7199,17471.0
2018-01-29 09:55:00,140.83,140.99,140.28,140.99,18671.0,131.6732,131.8228,131.159,131.8228,18671.0
2018-01-29 10:00:00,140.98,140.99,140.3,140.3,89666.0,131.8134,131.8228,131.1777,131.1777,89666.0
2018-01-29 10:05:00,140.22,140.34,139.59,140.27,19064.0,131.1029,131.2151,130.5138,131.1496,19064.0
2018-01-29 10:10:00,140.29,140.55,140.09,140.18,8739.0,131.1683,131.4114,130.9813,131.0655,8739.0
2018-01-29 10:15:00,140.18,140.44,139.8,140.02,31457.0,131.0655,131.3086,130.7102,130.9159,31457.0
2018-01-29 10:20:00,139.9,140.43,139.85,140.26,15224.0,130.8037,131.2992,130.7569,131.1403,15224.0
2018-01-29 10:25:00,140.26,140.5,140.06,140.15,71242.0,131.1403,131.3647,130.9533,131.0374,71242.0
2018-01-29 10:30:00,140.11,140.11,139.53,139.59,6370.0,131.0,131.0,130.4577,130.5138,6370.0
2018-01-29 10:35:00,139.53,139.76,139.3,139.76,11849.0,130.4577,130.6728,130.2427,130.6728,11849.0
2018-01-29 10:40:00,139.76,139.81,139.38,139.53,14216.0,130.6728,130.7195,130.3175,130.4577,14216.0
2018-01-29 10:45:00,139.48,139.63,139.35,139.53,10125.0,130.411,130.5512,130.2894,130.4577,10125.0
2018-01-29 10:50:00,139.59,139.6,139.13,139.13,6099.0,130.5138,130.5232,130.0837,130.0837,6099.0
2018-01-29 10:55:00,139.21,139.29,138.63,138.64,12835.0,130.1585,130.2333,129.6162,129.6256,12835.0
2018-01-29 11:00:00,138.68,138.8,138.37,138.56,27522.0,129.663,129.7752,129.3731,129.5508,27522.0
2018-01-29 11:05:00,138.58,138.85,138.31,138.73,21508.0,129.5695,129.8219,129.3171,129.7097,21508.0
2018-01-29 11:10:00,138.7,139.23,138.65,139.11,7948.0,129.6817,130.1772,129.6349,130.065,7948.0
2018-01-29 11:15:00,139.18,139.3,138.61,138.7,8205.0,130.1305,130.2427,129.5975,129.6817,8205.0
2018-01-29 11:20:00,138.66,138.74,138.48,138.61,8750.0,129.6443,129.7191,129.476,129.5975,8750.0
2018-01-29 11:25:00,138.69,138.79,138.48,138.48,24281.0,129.6723,129.7658,129.476,129.476,24281.0
2018-01-29 11:30:00,138.46,138.63,138.37,138.47,11734.0,129.4573,129.6162,129.3731,129.4666,11734.0
2018-01-29 11:35:00,138.48,138.71,138.48,138.52,2700.0,129.476,129.691,129.476,129.5134,2700.0
2018-01-29 11:40:00,138.59,138.75,138.26,138.69,60619.0,129.5788,129.7284,129.2703,129.6723,60619.0
2018-01-29 11:45:00,138.75,139.0,138.61,138.7,4220.0,129.7284,129.9622,129.5975,129.6817,4220.0
2018-01-29 11:50:00,138.85,139.03,138.77,138.87,10250.0,129.8219,129.9902,129.7471,129.8406,10250.0
2018-01-29 11:55:00,138.86,139.0,138.61,138.61,5004.0,129.8313,129.9622,129.5975,129.5975,5004.0
2018-01-29 12:00:00,138.62,138.62,138.24,138.33,4529.0,129.6069,129.6069,129.2516,129.3358,4529.0
2018-01-29 12:05:00,138.24,138.48,138.18,138.29,5937.0,129.2516,129.476,129.1955,129.2984,5937.0
2018-01-29 12:10:00,138.36,138.71,138.27,138.71,5800.0,129.3638,129.691,129.2797,129.691,5800.0
2018-01-29 12:15:00,138.69,138.87,138.51,138.7,6300.0,129.6723,129.8406,129.504,129.6817,6300.0
2018-01-29 12:20:00,138.69,138.79,138.64,138.69,3500.0,129.6723,129.7658,129.6256,129.6723,3500.0
2018-01-29 12:25:00,138.65,138.84,138.59,138.67,5667.0,129.6349,129.8126,129.5788,129.6536,5667.0
2018-01-29 12:30:00,138.69,138.85,138.63,138.63,3184.0,129.6723,129.8219,129.6162,129.6162,3184.0
2018-01-29 12:35:00,138.63,138.79,138.63,138.68,2621.0,129.6162,129.7658,129.6162,129.663,2621.0
2018-01-29 12:40:00,138.68,138.76,138.37,138.41,3238.0,129.663,129.7378,129.3731,129.4105,3238.0
2018-01-29 12:45:00,138.42,138.64,138.41,138.45,3404.0,129.4199,129.6256,129.4105,129.4479,3404.0
2018-01-29 12:50:00,138.55,138.79,138.43,138.74,1800.0,129.5414,129.7658,129.4292,129.7191,1800.0
2018-01-29 12:55:00,138.68,138.82,138.54,138.78,5700.0,129.663,129.7939,129.5321,129.7565,5700.0
2018-01-29 13:00:00,138.82,138.82,138.43,138.55,2023.0,129.7939,129.7939,129.4292,129.5414,2023.0
2018-01-29 13:05:00,138.46,138.65,138.33,138.57,5550.0,129.4573,129.6349,129.3358,129.5601,5550.0
2018-01-29 13:10:00,138.49,138.58,138.37,138.46,3246.0,129.4853,129.5695,129.3731,129.4573,3246.0
2018-01-29 13:15:00,138.5,138.67,138.49,138.58,2710.0,129.4947,129.6536,129.4853,129.5695,2710.0
2018-01-29 13:20:00,138.52,138.59,138.44,138.5,1000.0,129.5134,129.5788,129.4386,129.4947,1000.0
2018-01-29 13:25:00,138.51,138.55,138.36,138.5,6349.0,129.504,129.5414,129.3638,129.4947,6349.0
2018-01-29 13:30:00,138.5,138.53,138.4,138.4,1094.0,129.4947,129.5227,129.4012,129.4012,1094.0
2018-01-29 13:35:00,138.44,138.58,138.37,138.52,5536.0,129.4386,129.5695,129.3731,129.5134,5536.0
2018-01-29 13:40:00,138.52,138.53,138.4,138.51,3325.0,129.5134,129.5227,129.4012,129.504,3325.0
2018-01-29 13:45:00,138.5,138.54,138.45,138.51,8300.0,129.4947,129.5321,129.4479,129.504,8300.0
2018-01-29 13:50:00,138.51,138.9,138.51,138.9,7040.0,129.504,129.8687,129.504,129.8687,7040.0
2018-01-29 13:55:00,138.84,139.22,138.83,139.06,6701.0,129.8126,130.1679,129.8032,130.0183,6701.0
2018-01-29 14:00:00,139.15,139.33,139.09,139.09,8103.0,130.1024,130.2707,130.0463,130.0463,8103.0
2018-01-29 14:05:00,139.16,139.32,139.13,139.32,6368.0,130.1118,130.2614,130.0837,130.2614,6368.0
2018-01-29 14:10:00,139.39,139.66,139.28,139.66,12977.0,130.3268,130.5793,130.224,130.5793,12977.0
2018-01-29 14:15:00,139.66,139.69,139.47,139.49,23740.0,130.5793,130.6073,130.4016,130.4203,23740.0
2018-01-29 14:20:00,139.5,139.55,139.22,139.22,3939.0,130.4297,130.4764,130.1679,130.1679,3939.0
2018-01-29 14:25:00,139.22,139.22,139.05,139.06,3200.0,130.1679,130.1679,130.0089,130.0183,3200.0
2018-01-29 14:30:00,139.15,139.28,139.14,139.22,5315.0,130.1024,130.224,130.0931,130.1679,5315.0
2018-01-29 14:35:00,139.18,139.37,139.12,139.12,5030.0,130.1305,130.3081,130.0744,130.0744,5030.0
2018-01-29 14:40:00,139.12,139.35,139.12,139.16,9130.0,130.0744,130.2894,130.0744,130.1118,9130.0
2018-01-29 14:45:00,139.19,139.24,139.1,139.11,2906.0,130.1398,130.1866,130.0557,130.065,2906.0
2018-01-29 14:50:00,139.08,139.08,138.87,138.88,2521.0,130.037,130.037,129.8406,129.85,2521.0
2018-01-29 14:55:00,138.95,139.0,138.77,138.84,12362.0,129.9154,129.9622,129.7471,129.8126,12362.0
2018-01-29 15:00:00,138.91,139.0,138.81,138.85,29135.0,129.878,129.9622,129.7845,129.8219,29135.0
2018-01-29 15:05:00,138.85,138.86,138.68,138.76,50673.0,129.8219,129.8313,129.663,129.7378,50673.0
2018-01-29 15:10:00,138.76,138.8,138.62,138.66,12566.0,129.7378,129.7752,129.6069,129.6443,12566.0
2018-01-29 15:15:00,138.68,138.84,138.64,138.76,11039.0,129.663,129.8126,129.6256,129.7378,11039.0
2018-01-29 15:20:00,138.75,138.92,138.66,138.82,9949.0,129.7284,129.8874,129.6443,129.7939,9949.0
2018-01-29 15:25:00,138.81,138.81,138.65,138.65,15239.0,129.7845,129.7845,129.6349,129.6349,15239.0
2018-01-29 15:30:00,138.65,138.82,138.64,138.81,8389.0,129.6349,129.7939,129.6256,129.7845,8389.0
2018-01-29 15:35:00,138.8,138.9,138.78,138.85,13121.0,129.7752,129.8687,129.7565,129.8219,13121.0
2018-01-29 15:40:00,138.88,138.89,138.74,138.82,18281.0,129.85,129.8593,129.7191,129.7939,18281.0
2018-01-29 15:45:00,138.79,138.79,138.5,138.63,13830.0,129.7658,129.7658,129.4947,129.6162,13830.0
2018-01-29 15:50:00,138.64,139.01,138.63,138.97,19843.0,129.6256,129.9715,129.6162,129.9341,19843.0
2018-01-29 15:55:00,138.95,139.26,138.91,138.92,74284.0,129.9154,130.2053,129.878,129.8874,74284.0
2018-01-30 09:30:00,138.23,138.74,137.73,138.51,19704.0,129.2423,129.7191,128.7748,129.504,19704.0
2018-01-30 09:35:00,138.82,139.9,138.82,139.02,20129.0,129.7939,130.8037,129.7939,129.9809,20129.0
2018-01-30 09:40:00,139.08,139.34,138.8,139.22,10924.0,130.037,130.2801,129.7752,130.1679,10924.0
2018-01-30 09:45:00,139.4,139.4,138.76,138.84,10925.0,130.3362,130.3362,129.7378,129.8126,10925.0
2018-01-30 09:50:00,138.81,138.81,137.89,137.94,26076.0,129.7845,129.7845,128.9244,128.9711,26076.0
2018-01-30 09:55:00,137.94,138.2,137.52,137.52,17700.0,128.9711,129.2142,128.5784,128.5784,17700.0
2018-01-30 10:00:00,137.82,138.61,137.53,138.61,16385.0,128.8589,129.5975,128.5878,129.5975,16385.0
2018-01-30 10:05:00,138.71,139.16,138.34,139.02,22327.0,129.691,130.1118,129.3451,129.9809,22327.0
2018-01-30 10:10:00,138.94,139.43,138.94,139.13,16535.0,129.9061,130.3642,129.9061,130.0837,16535.0
2018-01-30 10:15:00,139.26,139.61,139.26,139.47,24083.0,130.2053,130.5325,130.2053,130.4016,24083.0
2018-01-30 10:20:00,139.34,139.34,138.94,139.13,38100.0,130.2801,130.2801,129.9061,130.0837,38100.0
2018-01-30 10:25:00,139.12,139.88,139.05,139.79,15260.0,130.0744,130.785,130.0089,130.7008,15260.0
2018-01-30 10:30:00,139.8,140.53,139.72,140.17,28142.0,130.7102,131.3927,130.6354,131.0561,28142.0
2018-01-30 10:35:00,140.31,140.41,139.71,140.41,13841.0,131.187,131.2805,130.626,131.2805,13841.0
2018-01-30 10:40:00,140.39,140.4,139.44,139.45,47875.0,131.2618,131.2712,130.3736,130.3829,47875.0
2018-01-30 10:45:00,139.45,139.66,139.06,139.66,16921.0,130.3829,130.5793,130.0183,130.5793,16921.0
2018-01-30 10:50:00,139.65,139.83,139.26,139.83,10783.0,130.5699,130.7382,130.2053,130.7382,10783.0
2018-01-30 10:55:00,139.78,140.0,139.53,139.63,45297.0,130.6915,130.8972,130.4577,130.5512,45297.0
2018-01-30 11:00:00,139.61,139.67,139.32,139.32,10256.0,130.5325,130.5886,130.2614,130.2614,10256.0
2018-01-30 11:05:00,139.34,139.82,139.26,139.79,9436.0,130.2801,130.7289,130.2053,130.7008,9436.0
2018-01-30 11:10:00,139.72,140.12,139.72,140.02,14627.0,130.6354,131.0094,130.6354,130.9159,14627.0
2018-01-30 11:15:00,140.14,140.4,139.96,140.27,43582.0,131.0281,131.2712,130.8598,131.1496,43582.0
2018-01-30 11:20:00,140.13,140.28,140.07,140.25,9825.0,131.0187,131.159,130.9626,131.1309,9825.0
2018-01-30 11:25:00,140.1,140.44,140.0,140.25,11065.0,130.9907,131.3086,130.8972,131.1309,11065.0
2018-01-30 11:30:00,140.22,140.29,140.07,140.19,15687.0,131.1029,131.1683,130.9626,131.0748,15687.0
2018-01-30 11:35:00,140.27,140.5,140.17,140.17,15727.0,131.1496,131.3647,131.0561,131.0561,15727.0
2018-01-30 11:40:00,140.17,140.65,140.02,140.65,16976.0,131.0561,131.5049,130.9159,131.5049,16976.0
2018-01-30 11:45:00,140.62,140.75,140.26,140.45,15200.0,131.4769,131.5984,131.1403,131.3179,15200.0
2018-01-30 11:50:00,140.41,140.51,140.04,140.11,12750.0,131.2805,131.374,130.9346,131.0,12750.0
2018-01-30 11:55:00,140.06,140.28,140.06,140.14,5973.0,130.9533,131.159,130.9533,131.0281,5973.0
2018-01-30 12:00:00,140.14,140.24,139.58,139.97,39838.0,131.0281,131.1216,130.5045,130.8691,39838.0
2018-01-30 12:05:00,139.98,140.15,139.88,139.99,21134.0,130.8785,131.0374,130.785,130.8878,21134.0
2018-01-30 12:10:00,139.94,139.96,139.55,139.59,20190.0,130.8411,130.8598,130.4764,130.5138,20190.0
2018-01-30 12:15:00,139.72,140.19,139.72,140.19,3116.0,130.6354,131.0748,130.6354,131.0748,3116.0
2018-01-30 12:20:00,140.19,140.19,139.92,140.04,1564.0,131.0748,131.0748,130.8224,130.9346,1564.0
2018-01-30 12:25:00,140.07,140.12,139.93,139.98,18645.0,130.9626,131.0094,130.8317,130.8785,18645.0
2018-01-30 12:30:00,139.95,140.09,139.78,139.93,15555.0,130.8504,130.9813,130.6915,130.8317,15555.0
2018-01-30 12:35:00,139.9,140.01,139.62,139.96,32514.0,130.8037,130.9065,130.5419,130.8598,32514.0
2018-01-30 12:40:00,140.0,140.03,139.77,139.77,6462.0,130.8972,130.9252,130.6821,130.6821,6462.0
2018-01-30 12:45:00,139.84,139.9,139.35,139.35,13587.0,130.7476,130.8037,130.2894,130.2894,13587.0
2018-01-30 12:50:00,139.48,139.53,139.35,139.44,10822.0,130.411,130.4577,130.2894,130.3736,10822.0
2018-01-30 12:55:00,139.44,139.68,139.43,139.68,7150.0,130.3736,130.598,130.3642,130.598,7150.0
2018-01-30 13:00:00,139.68,139.74,139.6,139.65,3608.0,130.598,130.6541,130.5232,130.5699,3608.0
2018-01-30 13:05:00,139.55,139.86,139.37,139.76,10996.0,130.4764,130.7663,130.3081,130.6728,10996.0
2018-01-30 13:10:00,139.75,140.0,139.51,139.69,10754.0,130.6634,130.8972,130.439,130.6073,10754.0
2018-01-30 13:15:00,139.56,140.0,139.43,139.91,9075.0,130.4858,130.8972,130.3642,130.813,9075.0
2018-01-30 13:20:00,139.98,140.0,139.51,139.86,25000.0,130.8785,130.8972,130.439,130.7663,25000.0
2018-01-30 13:25:00,139.67,139.82,139.5,139.68,51699.0,130.5886,130.7289,130.4297,130.598,51699.0
2018-01-30 13:30:00,139.64,139.79,139.57,139.73,34032.0,130.5606,130.7008,130.4951,130.6447,34032.0
2018-01-30 13:35:00,139.69,139.92,139.69,139.87,19749.0,130.6073,130.8224,130.6073,130.7756,19749.0
2018-01-30 13:40:00,139.77,140.03,139.77,139.88,8298.0,130.6821,130.9252,130.6821,130.785,8298.0
2018-01-30 13:45:00,139.86,140.28,139.86,140.26,17977.0,130.7663,131.159,130.7663,131.1403,17977.0
2018-01-30 13:50:00,140.44,140.69,140.3,140.41,16973.0,131.3086,131.5423,131.1777,131.2805,16973.0
2018-01-30 13:55:00,140.35,140.54,140.26,140.33,15320.0,131.2244,131.4021,131.1403,131.2057,15320.0
2018-01-30 14:00:00,140.33,140.64,140.26,140.52,9445.0,131.2057,131.4956,131.1403,131.3834,9445.0
2018-01-30 14:05:00,140.53,140.81,140.38,140.44,12995.0,131.3927,131.6545,131.2525,131.3086,12995.0
2018-01-30 14:10:00,140.43,140.59,140.2,140.38,9889.0,131.2992,131.4488,131.0842,131.2525,9889.0
2018-01-30 14:15:00,140.36,140.66,140.06,140.32,8890.0,131.2338,131.5143,130.9533,131.1964,8890.0
2018-01-30 14:20:00,140.12,140.31,140.01,140.29,6929.0,131.0094,131.187,130.9065,131.1683,6929.0
2018-01-30 14:25:00,140.29,140.34,140.12,140.12,5532.0,131.1683,131.2151,131.0094,131.0094,5532.0
2018-01-30 14:30:00,140.2,140.38,139.93,139.93,9404.0,131.0842,131.2525,130.8317,130.8317,9404.0
2018-01-30 14:35:00,140.02,140.37,140.01,140.37,6790.0,130.9159,131.2431,130.9065,131.2431,6790.0
2018-01-30 14:40:00,140.3,140.65,140.3,140.53,12200.0,131.1777,131.5049,131.1777,131.3927,12200.0
2018-01-30 14:45:00,140.5,140.62,140.34,140.55,8322.0,131.3647,131.4769,131.2151,131.4114,8322.0
2018-01-30 14:50:00,140.57,140.76,140.48,140.65,11144.0,131.4301,131.6078,131.346,131.5049,11144.0
2018-01-30 14:55:00,140.58,140.77,140.41,140.56,17033.0,131.4395,131.6171,131.2805,131.4208,17033.0
2018-01-30 15:00:00,140.46,140.47,140.04,140.09,12960.0,131.3273,131.3366,130.9346,130.9813,12960.0
2018-01-30 15:05:00,140.11,140.23,139.88,140.17,15215.0,131.0,131.1122,130.785,131.0561,15215.0
2018-01-30 15:10:00,140.25,140.26,139.99,140.06,31885.0,131.1309,131.1403,130.8878,130.9533,31885.0
2018-01-30 15:15:00,140.06,140.39,140.06,140.39,15200.0,130.9533,131.2618,130.9533,131.2618,15200.0
2018-01-30 15:20:00,140.44,140.46,140.28,140.32,13791.0,131.3086,131.3273,131.159,131.1964,13791.0
2018-01-30 15:25:00,140.31,140.31,140.08,140.12,17024.0,131.187,131.187,130.972,131.0094,17024.0
2018-01-30 15:30:00,140.12,140.14,139.77,139.92,27688.0,131.0094,131.0281,130.6821,130.8224,27688.0
2018-01-30 15:35:00,139.96,140.11,139.92,140.0,14836.0,130.8598,131.0,130.8224,130.8972,14836.0
2018-01-30 15:40:00,139.96,140.01,139.83,139.84,26773.0,130.8598,130.9065,130.7382,130.7476,26773.0
2018-01-30 15:45:00,139.84,140.15,139.82,140.0,25753.0,130.7476,131.0374,130.7289,130.8972,25753.0
2018-01-30 15:50:00,139.98,140.13,139.95,140.05,21708.0,130.8785,131.0187,130.8504,130.9439,21708.0
2018-01-30 15:55:00,140.06,140.3,139.79,139.82,103982.0,130.9533,131.1777,130.7008,130.7289,103982.0
2018-01-31 09:30:00,140.49,140.49,138.61,138.87,30062.0,131.3553,131.3553,129.5975,129.8406,30062.0
2018-01-31 09:35:00,139.02,139.24,137.21,137.28,32362.0,129.9809,130.1866,128.2886,128.354,32362.0
2018-01-31 09:40:00,137.48,137.58,135.83,135.89,30464.0,128.541,128.6345,126.9983,127.0544,30464.0
2018-01-31 09:45:00,135.99,136.48,135.31,136.07,27286.0,127.1479,127.606,126.5121,127.2227,27286.0
2018-01-31 09:50:00,136.08,137.92,136.08,137.33,26170.0,127.232,128.9524,127.232,128.4008,26170.0
2018-01-31 09:55:00,137.49,137.92,136.9,137.11,16257.0,128.5504,128.9524,127.9987,128.1951,16257.0
2018-01-31 10:00:00,137.04,137.22,136.81,137.15,14773.0,128.1296,128.2979,127.9146,128.2325,14773.0
2018-01-31 10:05:00,137.22,137.22,136.93,137.17,14239.0,128.2979,128.2979,128.0268,128.2512,14239.0
2018-01-31 10:10:00,137.25,138.21,137.18,138.12,19751.0,128.326,129.2236,128.2605,129.1394,19751.0
2018-01-31 10:15:00,138.11,138.41,137.92,138.02,20746.0,129.1301,129.4105,128.9524,129.0459,20746.0
2018-01-31 10:20:00,137.98,138.59,137.88,137.95,25440.0,129.0085,129.5788,128.915,128.9805,25440.0
2018-01-31 10:25:00,137.95,137.96,137.33,137.42,28290.0,128.9805,128.9898,128.4008,128.4849,28290.0
2018-01-31 10:30:00,137.31,137.58,136.8,136.8,34655.0,128.3821,128.6345,127.9052,127.9052,34655.0
2018-01-31 10:35:00,136.74,137.02,136.73,136.96,10329.0,127.8491,128.1109,127.8398,128.0548,10329.0
2018-01-31 10:40:00,136.91,137.16,136.67,136.67,22582.0,128.0081,128.2418,127.7837,127.7837,22582.0
2018-01-31 10:45:00,136.6,136.66,136.17,136.41,25798.0,127.7182,127.7743,127.3162,127.5406,25798.0
2018-01-31 10:50:00,136.42,136.62,136.28,136.59,7755.0,127.5499,127.7369,127.419,127.7089,7755.0
2018-01-31 10:55:00,136.71,136.72,136.04,136.35,8832.0,127.8211,127.8304,127.1946,127.4845,8832.0
2018-01-31 11:00:00,136.37,136.46,136.29,136.41,35985.0,127.5032,127.5873,127.4284,127.5406,35985.0
2018-01-31 11:05:00,136.35,136.41,135.91,136.05,53430.0,127.4845,127.5406,127.0731,127.204,53430.0
2018-01-31 11:10:00,136.03,136.48,135.98,136.18,36926.0,127.1853,127.606,127.1385,127.3255,36926.0
2018-01-31 11:15:00,136.05,136.31,136.01,136.31,20264.0,127.204,127.4471,127.1666,127.4471,20264.0
2018-01-31 11:20:00,136.28,136.64,136.25,136.42,13118.0,127.419,127.7556,127.391,127.5499,13118.0
2018-01-31 11:25:00,136.39,136.45,136.08,136.2,7541.0,127.5219,127.578,127.232,127.3442,7541.0
2018-01-31 11:30:00,136.19,136.2,135.66,135.7,17098.0,127.3349,127.3442,126.8394,126.8768,17098.0
2018-01-31 11:35:00,135.66,135.66,135.29,135.59,23585.0,126.8394,126.8394,126.4934,126.7739,23585.0
2018-01-31 11:40:00,135.49,135.9,135.46,135.55,6188.0,126.6804,127.0637,126.6524,126.7365,6188.0
2018-01-31 11:45:00,135.57,135.57,134.92,134.93,12427.0,126.7552,126.7552,126.1475,126.1568,12427.0
2018-01-31 11:50:00,134.93,134.93,133.83,133.86,37147.0,126.1568,126.1568,125.1283,125.1564,37147.0
2018-01-31 11:55:00,133.97,134.95,133.97,134.56,28355.0,125.2592,126.1755,125.2592,125.8109,28355.0
2018-01-31 12:00:00,134.46,135.83,134.45,135.83,18044.0,125.7174,126.9983,125.708,126.9983,18044.0
2018-01-31 12:05:00,135.85,135.98,135.35,135.55,32200.0,127.017,127.1385,126.5495,126.7365,32200.0
2018-01-31 12:10:00,135.46,135.77,135.35,135.7,6981.0,126.6524,126.9422,126.5495,126.8768,6981.0
2018-01-31 12:15:00,135.67,135.75,135.47,135.74,6254.0,126.8487,126.9235,126.6617,126.9142,6254.0
2018-01-31 12:20:00,135.74,135.9,135.53,135.68,4200.0,126.9142,127.0637,126.7178,126.8581,4200.0
2018-01-31 12:25:00,135.63,135.63,135.49,135.63,7613.0,126.8113,126.8113,126.6804,126.8113,7613.0
2018-01-31 12:30:00,135.66,135.96,135.65,135.95,10013.0,126.8394,127.1198,126.83,127.1105,10013.0
2018-01-31 12:35:00,135.86,135.96,135.77,135.83,3491.0,127.0264,127.1198,126.9422,126.9983,3491.0
2018-01-31 12:40:00,135.86,135.9,135.49,135.58,7320.0,127.0264,127.0637,126.6804,126.7646,7320.0
2018-01-31 12:45:00,135.56,135.72,135.48,135.72,9994.0,126.7459,126.8955,126.6711,126.8955,9994.0
2018-01-31 12:50:00,135.71,135.94,135.67,135.77,3900.0,126.8861,127.1011,126.8487,126.9422,3900.0
2018-01-31 12:55:00,135.8,135.8,135.52,135.52,8200.0,126.9703,126.9703,126.7085,126.7085,8200.0
2018-01-31 13:00:00,135.61,135.78,135.55,135.64,6054.0,126.7926,126.9516,126.7365,126.8207,6054.0
2018-01-31 13:05:00,135.61,135.79,135.61,135.79,2505.0,126.7926,126.9609,126.7926,126.9609,2505.0
2018-01-31 13:10:00,135.77,135.78,135.68,135.75,4100.0,126.9422,126.9516,126.8581,126.9235,4100.0
2018-01-31 13:15:00,135.71,135.71,135.5,135.56,6619.0,126.8861,126.8861,126.6898,126.7459,6619.0
2018-01-31 13:20:00,135.59,135.78,135.5,135.78,9275.0,126.7739,126.9516,126.6898,126.9516,9275.0
2018-01-31 13:25:00,135.79,135.81,135.57,135.66,3742.0,126.9609,126.9796,126.7552,126.8394,3742.0
2018-01-31 13:30:00,135.67,135.68,135.54,135.66,4458.0,126.8487,126.8581,126.7272,126.8394,4458.0
2018-01-31 13:35:00,135.66,135.7,135.58,135.61,6933.0,126.8394,126.8768,126.7646,126.7926,6933.0
2018-01-31 13:40:00,135.61,135.75,135.6,135.75,8737.0,126.7926,126.9235,126.7833,126.9235,8737.0
2018-01-31 13:45:00,135.73,135.73,135.29,135.37,22987.0,126.9048,126.9048,126.4934,126.5682,22987.0
2018-01-31 13:50:00,135.37,135.38,135.12,135.16,9001.0,126.5682,126.5776,126.3345,126.3719,9001.0
2018-01-31 13:55:00,135.12,135.16,134.88,134.88,6303.0,126.3345,126.3719,126.1101,126.1101,6303.0
2018-01-31 14:00:00,134.92,135.4,134.87,134.87,9330.0,126.1475,126.5963,126.1007,126.1007,9330.0
2018-01-31 14:05:00,134.86,134.94,134.6,134.61,13081.0,126.0914,126.1662,125.8483,125.8576,13081.0
2018-01-31 14:10:00,134.67,134.98,134.61,134.61,15297.0,125.9137,126.2036,125.8576,125.8576,15297.0
2018-01-31 14:15:00,134.61,134.92,134.45,134.86,17908.0,125.8576,126.1475,125.708,126.0914,17908.0
2018-01-31 14:20:00,134.79,134.8,134.11,134.11,27216.0,126.0259,126.0353,125.3901,125.3901,27216.0
2018-01-31 14:25:00,134.23,134.24,133.91,134.02,15420.0,125.5023,125.5117,125.2031,125.306,15420.0
2018-01-31 14:30:00,134.02,134.23,133.74,134.12,29101.0,125.306,125.5023,125.0442,125.3995,29101.0
2018-01-31 14:35:00,134.06,134.09,133.77,133.84,13926.0,125.3434,125.3714,125.0722,125.1377,13926.0
2018-01-31 14:40:00,133.9,134.1,133.86,133.93,23894.0,125.1938,125.3808,125.1564,125.2218,23894.0
2018-01-31 14:45:00,133.89,133.91,133.45,133.56,24753.0,125.1844,125.2031,124.773,124.8759,24753.0
2018-01-31 14:50:00,133.52,133.53,133.04,133.12,26174.0,124.8385,124.8478,124.3897,124.4645,26174.0
2018-01-31 14:55:00,133.1,133.15,132.74,133.13,34782.0,124.4458,124.4926,124.1092,124.4739,34782.0
2018-01-31 15:00:00,133.17,133.48,132.94,133.48,19159.0,124.5113,124.8011,124.2962,124.8011,19159.0
2018-01-31 15:05:00,133.35,133.88,133.28,133.83,14885.0,124.6796,125.1751,124.6141,125.1283,14885.0
2018-01-31 15:10:00,133.88,134.32,133.79,133.97,36504.0,125.1751,125.5865,125.0909,125.2592,36504.0
2018-01-31 15:15:00,133.92,134.15,133.84,134.14,21646.0,125.2125,125.4275,125.1377,125.4182,21646.0
2018-01-31 15:20:00,134.11,134.58,134.07,134.48,18321.0,125.3901,125.8296,125.3527,125.7361,18321.0
2018-01-31 15:25:00,134.48,134.75,134.4,134.7,19466.0,125.7361,125.9885,125.6613,125.9418,19466.0
2018-01-31 15:30:00,134.67,135.09,134.64,135.06,36051.0,125.9137,126.3064,125.8857,126.2784,36051.0
2018-01-31 15:35:00,135.09,135.34,134.87,135.34,32359.0,126.3064,126.5402,126.1007,126.5402,32359.0
2018-01-31 15:40:00,135.34,135.77,135.31,135.5,39998.0,126.5402,126.9422,126.5121,126.6898,39998.0
2018-01-31 15:45:00,135.48,135.53,135.25,135.25,60935.0,126.6711,126.7178,126.456,126.456,60935.0
2018-01-31 15:50:00,135.22,135.27,135.03,135.19,54224.0,126.428,126.4747,126.2503,126.3999,54224.0
2018-01-31 15:55:00,135.2,135.65,135.17,135.42,184121.0,126.4093,126.83,126.3812,126.615,184121.0
2018-02-01 09:30:00,134.61,135.63,134.36,135.61,23933.0,125.8576,126.8113,125.6239,126.7926,23933.0
2018-02-01 09:35:00,135.62,136.12,135.41,136.02,7793.0,126.802,127.2694,126.6056,127.1759,7793.0
2018-02-01 09:40:00,135.74,136.11,134.9,135.37,14597.0,126.9142,127.2601,126.1288,126.5682,14597.0
2018-02-01 09:45:00,135.09,135.73,135.08,135.58,7201.0,126.3064,126.9048,126.2971,126.7646,7201.0
2018-02-01 09:50:00,135.5,135.88,135.5,135.88,4280.0,126.6898,127.045,126.6898,127.045,4280.0
2018-02-01 09:55:00,135.88,136.33,135.12,135.12,17293.0,127.045,127.4658,126.3345,126.3345,17293.0
2018-02-01 10:00:00,135.24,136.22,135.16,136.05,19760.0,126.4467,127.3629,126.3719,127.204,19760.0
2018-02-01 10:05:00,135.99,136.6,135.92,136.6,7434.0,127.1479,127.7182,127.0824,127.7182,7434.0
2018-02-01 10:10:00,136.73,136.94,136.05,136.09,12742.0,127.8398,128.0361,127.204,127.2414,12742.0
2018-02-01 10:15:00,135.94,136.64,135.94,136.48,6602.0,127.1011,127.7556,127.1011,127.606,6602.0
2018-02-01 10:20:00,136.42,136.42,136.04,136.07,4600.0,127.5499,127.5499,127.1946,127.2227,4600.0
2018-02-01 10:25:00,136.25,136.43,136.07,136.12,11207.0,127.391,127.5593,127.2227,127.2694,11207.0
2018-02-01 10:30:00,136.09,136.09,135.73,135.73,12905.0,127.2414,127.2414,126.9048,126.9048,12905.0
2018-02-01 10:35:00,135.71,136.17,135.5,136.0,7423.0,126.8861,127.3162,126.6898,127.1572,7423.0
2018-02-01 10:40:00,136.1,136.25,135.59,135.59,7747.0,127.2507,127.391,126.7739,126.7739,7747.0
2018-02-01 10:45:00,135.69,135.92,135.61,135.65,7852.0,126.8674,127.0824,126.7926,126.83,7852.0
2018-02-01 10:50:00,135.54,135.77,135.45,135.45,5401.0,126.7272,126.9422,126.643,126.643,5401.0
2018-02-01 10:55:00,135.44,135.72,135.29,135.37,9100.0,126.6337,126.8955,126.4934,126.5682,9100.0
2018-02-01 11:00:00,135.46,135.73,135.25,135.25,3260.0,126.6524,126.9048,126.456,126.456,3260.0
2018-02-01 11:05:00,135.18,135.5,135.01,135.47,21773.0,126.3906,126.6898,126.2316,126.6617,21773.0
2018-02-01 11:10:00,135.34,135.63,135.34,135.63,7212.0,126.5402,126.8113,126.5402,126.8113,7212.0
2018-02-01 11:15:00,135.6,135.77,135.45,135.51,17293.0,126.7833,126.9422,126.643,126.6991,17293.0
2018-02-01 11:20:00,135.55,135.78,135.55,135.78,5272.0,126.7365,126.9516,126.7365,126.9516,5272.0
2018-02-01 11:25:00,135.78,135.84,135.54,135.58,22096.0,126.9516,127.0077,126.7272,126.7646,22096.0
2018-02-01 11:30:00,135.6,136.04,135.6,135.88,8869.0,126.7833,127.1946,126.7833,127.045,8869.0
2018-02-01 11:35:00,135.94,136.11,135.63,135.71,7037.0,127.1011,127.2601,126.8113,126.8861,7037.0
2018-02-01 11:40:00,135.67,136.0,135.52,135.77,7601.0,126.8487,127.1572,126.7085,126.9422,7601.0
2018-02-01 11:45:00,135.9,135.9,135.6,135.75,11824.0,127.0637,127.0637,126.7833,126.9235,11824.0
2018-02-01 11:50:00,135.75,135.85,135.5,135.51,14459.0,126.9235,127.017,126.6898,126.6991,14459.0
2018-02-01 11:55:00,135.58,136.39,135.41,135.58,31345.0,126.7646,127.5219,126.6056,126.7646,31345.0
2018-02-01 12:00:00,135.59,135.91,135.56,135.91,5064.0,126.7739,127.0731,126.7459,127.0731,5064.0
2018-02-01 12:05:00,136.04,136.11,135.97,136.04,1600.0,127.1946,127.2601,127.1292,127.1946,1600.0
2018-02-01 12:10:00,136.19,136.7,136.19,136.49,3718.0,127.3349,127.8117,127.3349,127.6154,3718.0
2018-02-01 12:15:00,136.57,136.77,136.46,136.77,2300.0,127.6902,127.8772,127.5873,127.8772,2300.0
2018-02-01 12:20:00,136.66,136.68,136.33,136.33,2401.0,127.7743,127.793,127.4658,127.4658,2401.0
2018-02-01 12:25:00,136.34,136.42,136.24,136.42,2200.0,127.4751,127.5499,127.3816,127.5499,2200.0
2018-02-01 12:30:00,136.48,136.64,136.41,136.42,4400.0,127.606,127.7556,127.5406,127.5499,4400.0
2018-02-01 12:35:00,136.41,136.41,136.34,136.34,300.0,127.5406,127.5406,127.4751,127.4751,300.0
2018-02-01 12:40:00,136.29,136.35,136.16,136.32,7522.0,127.4284,127.4845,127.3068,127.4564,7522.0
2018-02-01 12:45:00,136.33,136.57,136.18,136.19,3910.0,127.4658,127.6902,127.3255,127.3349,3910.0
2018-02-01 12:50:00,136.29,136.41,136.24,136.35,8225.0,127.4284,127.5406,127.3816,127.4845,8225.0
2018-02-01 12:55:00,136.35,136.42,136.34,136.4,1800.0,127.4845,127.5499,127.4751,127.5312,1800.0
2018-02-01 13:00:00,136.39,136.58,136.34,136.58,2334.0,127.5219,127.6995,127.4751,127.6995,2334.0
2018-02-01 13:05:00,136.58,136.69,136.49,136.49,5050.0,127.6995,127.8024,127.6154,127.6154,5050.0
2018-02-01 13:10:00,136.38,136.55,136.32,136.55,3969.0,127.5125,127.6715,127.4564,127.6715,3969.0
2018-02-01 13:15:00,136.44,136.5,136.2,136.42,476165.0,127.5686,127.6247,127.3442,127.5499,476165.0
2018-02-01 13:20:00,136.42,136.47,136.34,136.36,1700.0,127.5499,127.5967,127.4751,127.4938,1700.0
2018-02-01 13:25:00,136.23,136.29,136.16,136.25,3397.0,127.3723,127.4284,127.3068,127.391,3397.0
2018-02-01 13:30:00,136.07,136.15,135.92,136.0,5550.0,127.2227,127.2975,127.0824,127.1572,5550.0
2018-02-01 13:35:00,136.02,136.24,135.98,136.1,2957.0,127.1759,127.3816,127.1385,127.2507,2957.0
2018-02-01 13:40:00,136.0,136.13,135.86,135.98,5307.0,127.1572,127.2788,127.0264,127.1385,5307.0
2018-02-01 13:45:00,136.05,136.16,135.85,136.06,6838.0,127.204,127.3068,127.017,127.2133,6838.0
2018-02-01 13:50:00,136.06,136.12,135.84,135.98,6787.0,127.2133,127.2694,127.0077,127.1385,6787.0
2018-02-01 13:55:00,135.9,136.01,135.75,135.75,4965.0,127.0637,127.1666,126.9235,126.9235,4965.0
2018-02-01 14:00:00,135.88,135.9,135.81,135.81,1900.0,127.045,127.0637,126.9796,126.9796,1900.0
2018-02-01 14:05:00,135.78,135.8,135.51,135.51,4487.0,126.9516,126.9703,126.6991,126.6991,4487.0
2018-02-01 14:10:00,135.35,135.35,135.13,135.28,11132.0,126.5495,126.5495,126.3438,126.4841,11132.0
2018-02-01 14:15:00,135.25,135.35,135.17,135.28,16701.0,126.456,126.5495,126.3812,126.4841,16701.0
2018-02-01 14:20:00,135.15,135.24,134.78,135.14,20297.0,126.3625,126.4467,126.0166,126.3532,20297.0
2018-02-01 14:25:00,135.14,135.49,135.14,135.42,51865.0,126.3532,126.6804,126.3532,126.615,51865.0
2018-02-01 14:30:00,135.49,135.49,134.85,134.99,89175.0,126.6804,126.6804,126.082,126.2129,89175.0
2018-02-01 14:35:00,135.02,135.41,135.0,135.11,5365.0,126.241,126.6056,126.2223,126.3251,5365.0
2018-02-01 14:40:00,135.11,135.15,134.79,135.0,11430.0,126.3251,126.3625,126.0259,126.2223,11430.0
2018-02-01 14:45:00,135.01,135.07,134.79,134.94,30602.0,126.2316,126.2877,126.0259,126.1662,30602.0
2018-02-01 14:50:00,134.82,134.93,134.62,134.65,10061.0,126.054,126.1568,125.867,125.895,10061.0
2018-02-01 14:55:00,134.64,134.83,134.41,134.83,17122.0,125.8857,126.0633,125.6706,126.0633,17122.0
2018-02-01 15:00:00,134.77,135.2,134.76,134.99,14661.0,126.0072,126.4093,125.9979,126.2129,14661.0
2018-02-01 15:05:00,134.99,135.27,134.99,135.25,4093.0,126.2129,126.4747,126.2129,126.456,4093.0
2018-02-01 15:10:00,135.22,135.26,135.09,135.09,4029.0,126.428,126.4654,126.3064,126.3064,4029.0
2018-02-01 15:15:00,135.01,135.09,134.86,134.86,5651.0,126.2316,126.3064,126.0914,126.0914,5651.0
2018-02-01 15:20:00,134.8,134.87,134.65,134.7,149707.0,126.0353,126.1007,125.895,125.9418,149707.0
2018-02-01 15:25:00,134.74,134.74,134.4,134.43,30203.0,125.9792,125.9792,125.6613,125.6893,30203.0
2018-02-01 15:30:00,134.46,134.56,134.14,134.25,23743.0,125.7174,125.8109,125.4182,125.521,23743.0
2018-02-01 15:35:00,134.24,134.37,134.06,134.2,16511.0,125.5117,125.6332,125.3434,125.4743,16511.0
2018-02-01 15:40:00,134.18,134.23,133.92,133.92,76155.0,125.4556,125.5023,125.2125,125.2125,76155.0
2018-02-01 15:45:00,134.01,134.5,134.01,134.5,39489.0,125.2966,125.7548,125.2966,125.7548,39489.0
2018-02-01 15:50:00,134.48,134.58,134.13,134.13,27289.0,125.7361,125.8296,125.4088,125.4088,27289.0
2018-02-01 15:55:00,134.12,134.43,134.0,134.25,131847.0,125.3995,125.6893,125.2873,125.521,131847.0
2018-02-02 09:30:00,132.9,133.85,132.31,132.89,15689.0,124.2588,125.147,123.7072,124.2495,15689.0
2018-02-02 09:35:00,132.58,132.92,131.85,132.47,47852.0,123.9596,124.2775,123.2771,123.8568,47852.0
2018-02-02 09:40:00,132.49,133.11,132.39,132.72,32665.0,123.8755,124.4552,123.782,124.0905,32665.0
2018-02-02 09:45:00,132.72,132.95,132.29,132.95,11753.0,124.0905,124.3056,123.6885,124.3056,11753.0
2018-02-02 09:50:00,132.95,133.56,132.44,132.45,14932.0,124.3056,124.8759,123.8287,123.8381,14932.0
2018-02-02 09:55:00,132.53,132.64,131.81,132.05,24009.0,123.9129,124.0157,123.2397,123.4641,24009.0
2018-02-02 10:00:00,131.98,132.36,131.36,131.4,52098.0,123.3986,123.7539,122.8189,122.8563,52098.0
2018-02-02 10:05:00,131.33,132.06,130.82,131.79,36744.0,122.7909,123.4734,122.3141,123.221,36744.0
2018-02-02 10:10:00,131.59,133.1,131.59,133.1,44088.0,123.034,124.4458,123.034,124.4458,44088.0
2018-02-02 10:15:00,132.96,133.09,132.44,132.63,20800.0,124.3149,124.4365,123.8287,124.0064,20800.0
2018-02-02 10:20:00,132.6,132.96,132.37,132.89,25590.0,123.9783,124.3149,123.7633,124.2495,25590.0
2018-02-02 10:25:00,132.89,132.89,132.05,132.25,20242.0,124.2495,124.2495,123.4641,123.6511,20242.0
2018-02-02 10:30:00,132.56,132.96,132.52,132.61,7346.0,123.9409,124.3149,123.9035,123.9877,7346.0
2018-02-02 10:35:00,132.77,132.86,132.3,132.54,23325.0,124.1373,124.2214,123.6978,123.9222,23325.0
2018-02-02 10:40:00,132.58,132.61,132.38,132.45,8367.0,123.9596,123.9877,123.7726,123.8381,8367.0
2018-02-02 10:45:00,132.42,132.59,132.09,132.47,7017.0,123.81,123.969,123.5015,123.8568,7017.0
2018-02-02 10:50:00,132.6,132.66,132.41,132.44,7308.0,123.9783,124.0344,123.8007,123.8287,7308.0
2018-02-02 10:55:00,132.36,132.37,132.07,132.24,5465.0,123.7539,123.7633,123.4828,123.6417,5465.0
2018-02-02 11:00:00,132.28,132.75,132.08,132.49,6844.0,123.6791,124.1186,123.4921,123.8755,6844.0
2018-02-02 11:05:00,132.56,132.78,132.37,132.64,61342.0,123.9409,124.1466,123.7633,124.0157,61342.0
2018-02-02 11:10:00,132.63,133.32,132.45,132.95,32280.0,124.0064,124.6515,123.8381,124.3056,32280.0
2018-02-02 11:15:00,133.05,133.27,132.86,133.01,12115.0,124.3991,124.6048,124.2214,124.3617,12115.0
2018-02-02 11:20:00,133.03,133.13,132.75,133.13,5751.0,124.3804,124.4739,124.1186,124.4739,5751.0
2018-02-02 11:25:00,132.95,132.96,132.61,132.61,6012.0,124.3056,124.3149,123.9877,123.9877,6012.0
2018-02-02 11:30:00,132.62,132.81,132.6,132.64,6256.0,123.997,124.1747,123.9783,124.0157,6256.0
2018-02-02 11:35:00,132.62,132.65,132.15,132.15,81741.0,123.997,124.0251,123.5576,123.5576,81741.0
2018-02-02 11:40:00,132.31,132.37,132.08,132.19,6849.0,123.7072,123.7633,123.4921,123.595,6849.0
2018-02-02 11:45:00,132.09,132.51,131.89,132.24,13090.0,123.5015,123.8942,123.3145,123.6417,13090.0
2018-02-02 11:50:00,132.25,132.46,132.15,132.46,9214.0,123.6511,123.8474,123.5576,123.8474,9214.0
2018-02-02 11:55:00,132.41,132.41,131.47,131.49,26287.0,123.8007,123.8007,122.9218,122.9405,26287.0
2018-02-02 12:00:00,131.53,131.76,131.24,131.76,7407.0,122.9779,123.1929,122.7067,123.1929,7407.0
2018-02-02 12:05:00,131.77,131.95,131.55,131.93,12645.0,123.2023,123.3706,122.9966,123.3519,12645.0
2018-02-02 12:10:00,131.81,132.42,131.8,132.16,6712.0,123.2397,123.81,123.2303,123.5669,6712.0
2018-02-02 12:15:00,132.15,132.48,132.03,132.32,48097.0,123.5576,123.8661,123.4454,123.7165,48097.0
2018-02-02 12:20:00,132.51,132.51,132.32,132.51,5161.0,123.8942,123.8942,123.7165,123.8942,5161.0
2018-02-02 12:25:00,132.5,132.95,132.5,132.95,1910.0,123.8848,124.3056,123.8848,124.3056,1910.0
2018-02-02 12:30:00,132.87,133.04,132.69,132.77,10697.0,124.2308,124.3897,124.0625,124.1373,10697.0
2018-02-02 12:35:00,132.67,132.75,132.46,132.59,5242.0,124.0438,124.1186,123.8474,123.969,5242.0
2018-02-02 12:40:00,132.6,132.62,132.36,132.56,4300.0,123.9783,123.997,123.7539,123.9409,4300.0
2018-02-02 12:45:00,132.55,132.57,132.28,132.35,5961.0,123.9316,123.9503,123.6791,123.7446,5961.0
2018-02-02 12:50:00,132.23,132.37,132.03,132.11,25126.0,123.6324,123.7633,123.4454,123.5202,25126.0
2018-02-02 12:55:00,132.25,132.36,132.09,132.19,5642.0,123.6511,123.7539,123.5015,123.595,5642.0
2018-02-02 13:00:00,132.06,132.28,132.0,132.16,12133.0,123.4734,123.6791,123.4173,123.5669,12133.0
2018-02-02 13:05:00,132.17,132.24,132.03,132.03,9973.0,123.5763,123.6417,123.4454,123.4454,9973.0
2018-02-02 13:10:00,132.07,132.19,132.03,132.14,10883.0,123.4828,123.595,123.4454,123.5482,10883.0
2018-02-02 13:15:00,132.0,132.25,131.97,132.09,5910.0,123.4173,123.6511,123.3893,123.5015,5910.0
2018-02-02 13:20:00,131.99,132.03,131.85,131.99,2863.0,123.408,123.4454,123.2771,123.408,2863.0
2018-02-02 13:25:00,131.89,131.99,131.72,131.82,10016.0,123.3145,123.408,123.1555,123.249,10016.0
2018-02-02 13:30:00,131.91,131.94,131.71,131.75,7431.0,123.3332,123.3612,123.1462,123.1836,7431.0
2018-02-02 13:35:00,131.83,131.95,131.79,131.79,3400.0,123.2584,123.3706,123.221,123.221,3400.0
2018-02-02 13:40:00,131.76,131.83,131.33,131.5,10012.0,123.1929,123.2584,122.7909,122.9498,10012.0
2018-02-02 13:45:00,131.37,131.69,131.26,131.49,8667.0,122.8283,123.1275,122.7254,122.9405,8667.0
2018-02-02 13:50:00,131.53,131.6,131.15,131.47,21891.0,122.9779,123.0433,122.6226,122.9218,21891.0
2018-02-02 13:55:00,131.34,131.62,131.2,131.62,37243.0,122.8002,123.062,122.6693,123.062,37243.0
2018-02-02 14:00:00,131.55,131.62,131.38,131.49,7248.0,122.9966,123.062,122.8376,122.9405,7248.0
2018-02-02 14:05:00,131.58,131.86,131.46,131.67,4950.0,123.0246,123.2864,122.9124,123.1088,4950.0
2018-02-02 14:10:00,131.67,131.75,131.25,131.75,16920.0,123.1088,123.1836,122.7161,123.1836,16920.0
2018-02-02 14:15:00,131.73,131.76,131.26,131.31,12517.0,123.1649,123.1929,122.7254,122.7722,12517.0
2018-02-02 14:20:00,131.49,131.61,130.86,130.95,19643.0,122.9405,123.0527,122.3515,122.4356,19643.0
2018-02-02 14:25:00,130.97,131.08,130.58,130.59,12238.0,122.4543,122.5571,122.0897,122.099,12238.0
2018-02-02 14:30:00,130.64,131.38,130.64,131.38,11546.0,122.1458,122.8376,122.1458,122.8376,11546.0
2018-02-02 14:35:00,131.32,131.36,130.95,130.99,13189.0,122.7815,122.8189,122.4356,122.473,13189.0
2018-02-02 14:40:00,131.01,131.09,130.63,130.65,22872.0,122.4917,122.5665,122.1364,122.1551,22872.0
2018-02-02 14:45:00,130.69,130.72,130.33,130.38,26535.0,122.1925,122.2206,121.8559,121.9027,26535.0
2018-02-02 14:50:00,130.44,130.54,130.22,130.37,24550.0,121.9588,122.0523,121.7531,121.8933,24550.0
2018-02-02 14:55:00,130.48,130.49,130.07,130.07,12040.0,121.9962,122.0055,121.6128,121.6128,12040.0
2018-02-02 15:00:00,130.07,130.22,130.0,130.18,36885.0,121.6128,121.7531,121.5474,121.7157,36885.0
2018-02-02 15:05:00,130.17,130.23,129.99,130.09,43723.0,121.7063,121.7624,121.538,121.6315,43723.0
2018-02-02 15:10:00,130.09,130.76,130.08,130.64,11191.0,121.6315,122.258,121.6222,122.1458,11191.0
2018-02-02 15:15:00,130.62,131.25,130.62,131.07,11225.0,122.1271,122.7161,122.1271,122.5478,11225.0
2018-02-02 15:20:00,131.03,131.41,131.03,131.41,11488.0,122.5104,122.8657,122.5104,122.8657,11488.0
2018-02-02 15:25:00,131.4,131.54,131.34,131.5,25063.0,122.8563,122.9872,122.8002,122.9498,25063.0
2018-02-02 15:30:00,131.44,131.52,131.22,131.5,16794.0,122.8937,122.9685,122.688,122.9498,16794.0
2018-02-02 15:35:00,131.51,132.04,131.49,132.0,20644.0,122.9592,123.4547,122.9405,123.4173,20644.0
2018-02-02 15:40:00,131.97,132.04,131.61,131.72,21150.0,123.3893,123.4547,123.0527,123.1555,21150.0
2018-02-02 15:45:00,131.7,131.71,131.39,131.39,21965.0,123.1368,123.1462,122.847,122.847,21965.0
2018-02-02 15:50:00,131.43,131.57,131.19,131.19,29714.0,122.8844,123.0153,122.66,122.66,29714.0
2018-02-02 15:55:00,131.21,131.23,130.99,130.99,59238.0,122.6787,122.6974,122.473,122.473,59238.0
2018-02-05 09:30:00,130.13,130.16,129.26,130.05,41959.0,121.6689,121.697,120.8555,121.5941,41959.0
2018-02-05 09:35:00,130.02,130.97,129.89,130.96,36191.0,121.5661,122.4543,121.4445,122.4449,36191.0
2018-02-05 09:40:00,130.75,131.18,130.57,131.03,12927.0,122.2486,122.6506,122.0803,122.5104,12927.0
2018-02-05 09:45:00,131.18,131.29,130.33,130.55,26808.0,122.6506,122.7535,121.8559,122.0616,26808.0
2018-02-05 09:50:00,130.72,130.84,130.14,130.58,8991.0,122.2206,122.3328,121.6783,122.0897,8991.0
2018-02-05 09:55:00,130.52,130.74,130.33,130.73,6190.0,122.0336,122.2393,121.8559,122.2299,6190.0
2018-02-05 10:00:00,130.59,130.7,130.33,130.57,12368.0,122.099,122.2019,121.8559,122.0803,12368.0
2018-02-05 10:05:00,130.67,130.78,130.49,130.7,8199.0,122.1738,122.2767,122.0055,122.2019,8199.0
2018-02-05 10:10:00,130.8,130.95,130.51,130.89,20436.0,122.2954,122.4356,122.0242,122.3795,20436.0
2018-02-05 10:15:00,130.9,130.98,130.57,130.71,4124.0,122.3889,122.4636,122.0803,122.2112,4124.0
2018-02-05 10:20:00,130.83,131.04,130.69,130.92,6217.0,122.3234,122.5197,122.1925,122.4076,6217.0
2018-02-05 10:25:00,130.97,131.21,130.79,131.14,11079.0,122.4543,122.6787,122.286,122.6132,11079.0
2018-02-05 10:30:00,131.02,131.07,130.64,130.65,3693.0,122.501,122.5478,122.1458,122.1551,3693.0
2018-02-05 10:35:00,130.61,130.64,130.12,130.12,9890.0,122.1177,122.1458,121.6596,121.6596,9890.0
2018-02-05 10:40:00,130.27,130.48,130.04,130.11,3000.0,121.7998,121.9962,121.5848,121.6502,3000.0
2018-02-05 10:45:00,130.06,130.46,130.04,130.28,51537.0,121.6035,121.9775,121.5848,121.8092,51537.0
2018-02-05 10:50:00,130.22,130.28,129.76,129.91,13095.0,121.7531,121.8092,121.323,121.4632,13095.0
2018-02-05 10:55:00,129.93,130.29,129.85,130.07,93665.0,121.4819,121.8185,121.4071,121.6128,93665.0
2018-02-05 11:00:00,130.12,130.29,129.78,129.82,28040.0,121.6596,121.8185,121.3417,121.3791,28040.0
2018-02-05 11:05:00,129.81,130.26,129.8,130.19,66986.0,121.3697,121.7905,121.3604,121.725,66986.0
2018-02-05 11:10:00,130.29,130.55,130.29,130.43,9293.0,121.8185,122.0616,121.8185,121.9494,9293.0
2018-02-05 11:15:00,130.5,130.54,130.33,130.49,14301.0,122.0149,122.0523,121.8559,122.0055,14301.0
2018-02-05 11:20:00,130.49,130.85,130.49,130.8,7380.0,122.0055,122.3421,122.0055,122.2954,7380.0
2018-02-05 11:25:00,130.81,130.83,130.46,130.5,3401.0,122.3047,122.3234,121.9775,122.0149,3401.0
2018-02-05 11:30:00,130.57,130.57,130.26,130.29,5761.0,122.0803,122.0803,121.7905,121.8185,5761.0
2018-02-05 11:35:00,130.26,130.32,129.93,129.95,19683.0,121.7905,121.8466,121.4819,121.5006,19683.0
2018-02-05 11:40:00,129.94,130.1,129.81,129.86,20351.0,121.4913,121.6409,121.3697,121.4165,20351.0
2018-02-05 11:45:00,129.96,130.05,129.73,130.05,7850.0,121.51,121.5941,121.2949,121.5941,7850.0
2018-02-05 11:50:00,130.01,130.08,129.99,130.03,3500.0,121.5567,121.6222,121.538,121.5754,3500.0
2018-02-05 11:55:00,130.04,130.24,129.96,129.96,8650.0,121.5848,121.7718,121.51,121.51,8650.0
2018-02-05 12:00:00,130.02,130.11,129.93,130.06,8646.0,121.5661,121.6502,121.4819,121.6035,8646.0
2018-02-05 12:05:00,130.0,130.05,129.92,129.97,5300.0,121.5474,121.5941,121.4726,121.5193,5300.0
2018-02-05 12:10:00,129.97,130.14,129.83,129.84,9288.0,121.5193,121.6783,121.3884,121.3978,9288.0
2018-02-05 12:15:00,129.83,129.96,129.62,129.62,7205.0,121.3884,121.51,121.1921,121.1921,7205.0
2018-02-05 12:20:00,129.7,129.7,129.09,129.35,13312.0,121.2669,121.2669,120.6965,120.9396,13312.0
2018-02-05 12:25:00,129.25,129.47,129.16,129.45,9177.0,120.8461,121.0518,120.762,121.0331,9177.0
2018-02-05 12:30:00,129.44,129.45,129.05,129.08,13404.0,121.0238,121.0331,120.6591,120.6872,13404.0
2018-02-05 12:35:00,129.07,129.14,128.93,128.97,14508.0,120.6778,120.7433,120.5469,120.5843,14508.0
2018-02-05 12:40:00,128.97,129.15,128.94,129.08,14139.0,120.5843,120.7526,120.5563,120.6872,14139.0
2018-02-05 12:45:00,129.08,129.1,128.95,128.95,9900.0,120.6872,120.7059,120.5656,120.5656,9900.0
2018-02-05 12:50:00,129.02,129.04,128.74,128.81,11653.0,120.6311,120.6498,120.3693,120.4347,11653.0
2018-02-05 12:55:00,128.75,128.87,128.52,128.53,12692.0,120.3786,120.4908,120.1636,120.1729,12692.0
2018-02-05 13:00:00,128.5,128.54,128.08,128.18,16902.0,120.1449,120.1823,119.7522,119.8457,16902.0
2018-02-05 13:05:00,128.12,128.3,127.64,127.74,21623.0,119.7896,119.9579,119.3408,119.4343,21623.0
2018-02-05 13:10:00,127.62,127.97,127.6,127.6,19991.0,119.3221,119.6494,119.3034,119.3034,19991.0
2018-02-05 13:15:00,127.66,127.83,127.48,127.48,18293.0,119.3595,119.5185,119.1912,119.1912,18293.0
2018-02-05 13:20:00,127.52,127.86,127.42,127.52,14934.0,119.2286,119.5465,119.1351,119.2286,14934.0
2018-02-05 13:25:00,127.52,127.68,127.24,127.42,13729.0,119.2286,119.3782,118.9668,119.1351,13729.0
2018-02-05 13:30:00,127.38,127.73,127.38,127.49,9940.0,119.0977,119.425,119.0977,119.2006,9940.0
2018-02-05 13:35:00,127.63,127.73,127.2,127.26,8192.0,119.3315,119.425,118.9294,118.9855,8192.0
2018-02-05 13:40:00,127.22,127.47,127.16,127.21,13854.0,118.9481,119.1819,118.892,118.9388,13854.0
2018-02-05 13:45:00,127.4,127.55,127.24,127.27,8758.0,119.1164,119.2567,118.9668,118.9949,8758.0
2018-02-05 13:50:00,127.36,127.48,127.11,127.25,24379.0,119.079,119.1912,118.8453,118.9762,24379.0
2018-02-05 13:55:00,127.16,127.7,127.13,127.64,52673.0,118.892,119.3969,118.864,119.3408,52673.0
2018-02-05 14:00:00,127.67,127.7,127.13,127.22,35769.0,119.3689,119.3969,118.864,118.9481,35769.0
2018-02-05 14:05:00,127.2,127.2,126.71,126.85,23227.0,118.9294,118.9294,118.4713,118.6022,23227.0
2018-02-05 14:10:00,126.89,127.15,126.85,127.06,9488.0,118.6396,118.8827,118.6022,118.7985,9488.0
2018-02-05 14:15:00,127.05,127.1,126.35,126.53,24230.0,118.7892,118.8359,118.1347,118.303,24230.0
2018-02-05 14:20:00,126.48,126.77,126.43,126.59,11226.0,118.2562,118.5274,118.2095,118.3591,11226.0
2018-02-05 14:25:00,126.58,126.63,126.31,126.31,24071.0,118.3497,118.3965,118.0973,118.0973,24071.0
2018-02-05 14:30:00,126.31,126.33,126.07,126.11,25776.0,118.0973,118.116,117.8729,117.9103,25776.0
2018-02-05 14:35:00,126.11,126.18,125.91,125.93,15301.0,117.9103,117.9757,117.7233,117.742,15301.0
2018-02-05 14:40:00,126.01,126.13,125.75,125.98,21954.0,117.8168,117.929,117.5737,117.7888,21954.0
2018-02-05 14:45:00,126.0,126.06,125.52,125.68,13344.0,117.8074,117.8635,117.3587,117.5083,13344.0
2018-02-05 14:50:00,125.68,125.68,125.28,125.45,15215.0,117.5083,117.5083,117.1343,117.2932,15215.0
2018-02-05 14:55:00,125.43,125.58,125.02,125.21,20472.0,117.2745,117.4148,116.8912,117.0688,20472.0
2018-02-05 15:00:00,125.22,125.45,124.73,124.73,22842.0,117.0782,117.2932,116.62,116.62,22842.0
2018-02-05 15:05:00,124.77,124.96,123.52,123.52,30094.0,116.6574,116.8351,115.4887,115.4887,30094.0
2018-02-05 15:10:00,123.48,124.69,123.07,124.17,36415.0,115.4513,116.5826,115.068,116.0964,36415.0
2018-02-05 15:15:00,124.18,125.92,124.18,125.71,96378.0,116.1058,117.7327,116.1058,117.5363,96378.0
2018-02-05 15:20:00,125.77,127.0,125.68,126.89,63490.0,117.5924,118.7424,117.5083,118.6396,63490.0
2018-02-05 15:25:00,126.89,127.14,126.57,127.08,25339.0,118.6396,118.8733,118.3404,118.8172,25339.0
2018-02-05 15:30:00,127.09,127.25,126.28,126.92,32151.0,118.8266,118.9762,118.0692,118.6676,32151.0
2018-02-05 15:35:00,126.89,127.0,126.19,126.21,33953.0,118.6396,118.7424,117.9851,118.0038,33953.0
2018-02-05 15:40:00,126.13,126.55,126.0,126.32,70004.0,117.929,118.3217,117.8074,118.1066,70004.0
2018-02-05 15:45:00,126.3,126.3,125.65,125.68,45234.0,118.0879,118.0879,117.4802,117.5083,45234.0
2018-02-05 15:50:00,125.67,125.9,125.19,125.21,83041.0,117.4989,117.714,117.0501,117.0688,83041.0
2018-02-05 15:55:00,125.2,126.29,125.19,125.2,76842.0,117.0595,118.0786,117.0501,117.0595,76842.0
2018-02-06 09:30:00,123.13,123.42,122.74,122.86,17092.0,115.1241,115.3952,114.7594,114.8716,17092.0
2018-02-06 09:35:00,123.39,125.23,123.39,125.15,10453.0,115.3672,117.0875,115.3672,117.0127,10453.0
2018-02-06 09:40:00,125.02,126.18,124.82,126.18,25359.0,116.8912,117.9757,116.7042,117.9757,25359.0
2018-02-06 09:45:00,126.16,126.63,125.95,126.15,15195.0,117.957,118.3965,117.7607,117.9477,15195.0
2018-02-06 09:50:00,126.07,127.5,126.07,127.14,25152.0,117.8729,119.2099,117.8729,118.8733,25152.0
2018-02-06 09:55:00,127.1,127.39,126.53,127.39,32451.0,118.8359,119.1071,118.303,119.1071,32451.0
2018-02-06 10:00:00,127.24,128.09,127.17,127.94,22561.0,118.9668,119.7616,118.9014,119.6213,22561.0
2018-02-06 10:05:00,127.93,128.66,127.88,128.17,46523.0,119.612,120.2945,119.5652,119.8364,46523.0
2018-02-06 10:10:00,128.22,128.44,127.82,127.92,32402.0,119.8831,120.0888,119.5091,119.6026,32402.0
2018-02-06 10:15:00,127.84,127.95,126.74,127.3,27550.0,119.5278,119.6307,118.4993,119.0229,27550.0
2018-02-06 10:20:00,127.3,127.39,126.43,126.65,29420.0,119.0229,119.1071,118.2095,118.4152,29420.0
2018-02-06 10:25:00,126.45,127.23,126.45,126.73,38112.0,118.2282,118.9575,118.2282,118.49,38112.0
2018-02-06 10:30:00,126.89,126.91,126.03,126.08,18546.0,118.6396,118.6583,117.8355,117.8822,18546.0
2018-02-06 10:35:00,125.84,125.99,125.11,125.46,21848.0,117.6579,117.7981,116.9753,117.3026,21848.0
2018-02-06 10:40:00,125.44,125.95,124.87,125.35,13742.0,117.2839,117.7607,116.7509,117.1997,13742.0
2018-02-06 10:45:00,125.65,126.11,125.46,125.47,15250.0,117.4802,117.9103,117.3026,117.3119,15250.0
2018-02-06 10:50:00,125.61,126.19,125.15,125.67,18005.0,117.4428,117.9851,117.0127,117.4989,18005.0
2018-02-06 10:55:00,125.91,126.02,125.2,125.21,11086.0,117.7233,117.8261,117.0595,117.0688,11086.0
2018-02-06 11:00:00,125.22,125.5,124.82,124.88,15588.0,117.0782,117.34,116.7042,116.7603,15588.0
2018-02-06 11:05:00,125.04,125.55,124.65,124.91,14058.0,116.9099,117.3867,116.5452,116.7883,14058.0
2018-02-06 11:10:00,124.94,125.21,124.41,124.61,12609.0,116.8164,117.0688,116.3208,116.5078,12609.0
2018-02-06 11:15:00,124.63,125.11,124.58,124.8,8948.0,116.5265,116.9753,116.4798,116.6855,8948.0
2018-02-06 11:20:00,124.87,125.14,124.71,124.72,5900.0,116.7509,117.0034,116.6013,116.6107,5900.0
2018-02-06 11:25:00,124.72,124.76,124.19,124.24,13474.0,116.6107,116.6481,116.1151,116.1619,13474.0
2018-02-06 11:30:00,124.38,124.67,124.0,124.19,14907.0,116.2928,116.5639,115.9375,116.1151,14907.0
2018-02-06 11:35:00,124.11,124.4,124.0,124.39,6970.0,116.0403,116.3115,115.9375,116.3021,6970.0
2018-02-06 11:40:00,124.34,124.63,124.27,124.52,3463.0,116.2554,116.5265,116.1899,116.4237,3463.0
2018-02-06 11:45:00,124.4,124.64,124.3,124.45,8742.0,116.3115,116.5359,116.218,116.3582,8742.0
2018-02-06 11:50:00,124.39,124.81,124.37,124.49,6744.0,116.3021,116.6948,116.2834,116.3956,6744.0
2018-02-06 11:55:00,124.5,124.99,124.33,124.34,6700.0,116.405,116.8631,116.246,116.2554,6700.0
2018-02-06 12:00:00,124.47,125.02,124.41,124.89,5751.0,116.3769,116.8912,116.3208,116.7696,5751.0
2018-02-06 12:05:00,124.93,124.98,124.62,124.97,5365.0,116.807,116.8538,116.5172,116.8444,5365.0
2018-02-06 12:10:00,124.85,125.58,124.72,125.3,10884.0,116.7322,117.4148,116.6107,117.153,10884.0
2018-02-06 12:15:00,125.33,125.68,125.13,125.18,16914.0,117.181,117.5083,116.994,117.0408,16914.0
2018-02-06 12:20:00,125.22,125.47,124.96,125.11,5829.0,117.0782,117.3119,116.8351,116.9753,5829.0
2018-02-06 12:25:00,125.11,126.18,125.1,126.03,15416.0,116.9753,117.9757,116.966,117.8355,15416.0
2018-02-06 12:30:00,126.12,126.39,125.71,125.71,11854.0,117.9196,118.1721,117.5363,117.5363,11854.0
2018-02-06 12:35:00,125.51,126.19,125.23,126.14,10254.0,117.3493,117.9851,117.0875,117.9383,10254.0
2018-02-06 12:40:00,126.37,126.37,125.71,125.9,19886.0,118.1534,118.1534,117.5363,117.714,19886.0
2018-02-06 12:45:00,125.86,125.86,125.04,125.13,10700.0,117.6766,117.6766,116.9099,116.994,10700.0
2018-02-06 12:50:00,125.41,125.52,125.11,125.19,7030.0,117.2558,117.3587,116.9753,117.0501,7030.0
2018-02-06 12:55:00,125.14,125.39,124.82,125.26,7986.0,117.0034,117.2371,116.7042,117.1156,7986.0
2018-02-06 13:00:00,125.19,125.28,124.55,124.67,4300.0,117.0501,117.1343,116.4517,116.5639,4300.0
2018-02-06 13:05:00,124.8,124.8,124.41,124.7,4105.0,116.6855,116.6855,116.3208,116.592,4105.0
2018-02-06 13:10:00,124.6,125.12,124.52,124.81,3987.0,116.4985,116.9847,116.4237,116.6948,3987.0
2018-02-06 13:15:00,124.73,125.15,124.65,125.08,3512.0,116.62,117.0127,116.5452,116.9473,3512.0
2018-02-06 13:20:00,125.09,125.09,124.7,124.8,4300.0,116.9566,116.9566,116.592,116.6855,4300.0
2018-02-06 13:25:00,124.83,125.1,124.51,124.62,7317.0,116.7135,116.966,116.4143,116.5172,7317.0
2018-02-06 13:30:00,124.62,124.68,123.95,123.95,17699.0,116.5172,116.5733,115.8907,115.8907,17699.0
2018-02-06 13:35:00,124.08,124.43,124.02,124.2,11202.0,116.0123,116.3395,115.9562,116.1245,11202.0
2018-02-06 13:40:00,124.1,124.1,123.69,123.77,7645.0,116.031,116.031,115.6476,115.7224,7645.0
2018-02-06 13:45:00,123.78,124.1,123.4,123.78,9123.0,115.7318,116.031,115.3765,115.7318,9123.0
2018-02-06 13:50:00,123.73,123.73,123.28,123.34,6434.0,115.685,115.685,115.2643,115.3204,6434.0
2018-02-06 13:55:00,123.45,123.52,123.0,123.28,10784.0,115.4233,115.4887,115.0025,115.2643,10784.0
2018-02-06 14:00:00,123.29,123.67,123.29,123.59,8468.0,115.2737,115.6289,115.2737,115.5541,8468.0
2018-02-06 14:05:00,123.5,123.66,123.1,123.11,11720.0,115.47,115.6196,115.096,115.1054,11720.0
2018-02-06 14:10:00,123.14,124.03,123.14,123.83,10669.0,115.1334,115.9655,115.1334,115.7785,10669.0
2018-02-06 14:15:00,123.77,123.77,123.35,123.35,14947.0,115.7224,115.7224,115.3298,115.3298,14947.0
2018-02-06 14:20:00,123.52,123.72,123.28,123.53,5553.0,115.4887,115.6757,115.2643,115.498,5553.0
2018-02-06 14:25:00,123.47,123.53,123.3,123.42,3950.0,115.442,115.498,115.283,115.3952,3950.0
2018-02-06 14:30:00,123.29,123.91,123.28,123.87,5100.0,115.2737,115.8533,115.2643,115.8159,5100.0
2018-02-06 14:35:00,124.02,124.53,123.87,123.87,7225.0,115.9562,116.433,115.8159,115.8159,7225.0
2018-02-06 14:40:00,123.98,124.13,123.76,124.02,6740.0,115.9188,116.059,115.7131,115.9562,6740.0
2018-02-06 14:45:00,124.11,124.73,124.08,124.64,4787.0,116.0403,116.62,116.0123,116.5359,4787.0
2018-02-06 14:50:00,124.9,125.05,124.61,125.05,7222.0,116.779,116.9192,116.5078,116.9192,7222.0
2018-02-06 14:55:00,125.02,125.46,124.94,125.42,4863.0,116.8912,117.3026,116.8164,117.2652,4863.0
2018-02-06 15:00:00,125.55,126.05,125.49,126.0,15976.0,117.3867,117.8542,117.3306,117.8074,15976.0
2018-02-06 15:05:00,126.13,126.62,126.09,126.59,18428.0,117.929,118.3871,117.8916,118.3591,18428.0
2018-02-06 15:10:00,126.61,126.84,125.99,125.99,7355.0,118.3778,118.5928,117.7981,117.7981,7355.0
2018-02-06 15:15:00,125.95,126.19,125.65,125.86,11591.0,117.7607,117.9851,117.4802,117.6766,11591.0
2018-02-06 15:20:00,125.83,126.11,125.42,125.53,9861.0,117.6485,117.9103,117.2652,117.368,9861.0
2018-02-06 15:25:00,125.7,126.15,125.64,126.1,11400.0,117.527,117.9477,117.4709,117.9009,11400.0
2018-02-06 15:30:00,126.12,126.71,125.82,126.47,21956.0,117.9196,118.4713,117.6392,118.2469,21956.0
2018-02-06 15:35:00,126.45,126.85,126.29,126.69,12680.0,118.2282,118.6022,118.0786,118.4526,12680.0
2018-02-06 15:40:00,126.69,126.96,126.51,126.51,19143.0,118.4526,118.705,118.2843,118.2843,19143.0
2018-02-06 15:45:00,126.46,126.66,126.3,126.53,59077.0,118.2375,118.4245,118.0879,118.303,59077.0
2018-02-06 15:50:00,126.53,126.65,125.93,126.47,29419.0,118.303,118.4152,117.742,118.2469,29419.0
2018-02-06 15:55:00,126.53,127.03,126.2,126.8,109899.0,118.303,118.7705,117.9944,118.5554,109899.0
2018-02-07 09:30:00,125.92,127.73,125.63,127.13,16862.0,117.7327,119.425,117.4615,118.864,16862.0
2018-02-07 09:35:00,127.09,127.88,126.73,127.88,4700.0,118.8266,119.5652,118.49,119.5652,4700.0
2018-02-07 09:40:00,127.88,128.79,127.87,128.71,28231.0,119.5652,120.416,119.5559,120.3412,28231.0
2018-02-07 09:45:00,128.7,129.43,128.12,128.13,39972.0,120.3319,121.0144,119.7896,119.799,39972.0
2018-02-07 09:50:00,128.12,128.94,127.99,128.6,25337.0,119.7896,120.5563,119.6681,120.2384,25337.0
2018-02-07 09:55:00,128.47,129.11,128.47,128.76,53422.0,120.1168,120.7152,120.1168,120.388,53422.0
2018-02-07 10:00:00,128.34,128.34,127.96,127.96,5751.0,119.9953,119.9953,119.64,119.64,5751.0
2018-02-07 10:05:00,127.96,128.83,127.95,128.82,11234.0,119.64,120.4534,119.6307,120.4441,11234.0
2018-02-07 10:10:00,128.82,128.97,128.19,128.97,11082.0,120.4441,120.5843,119.8551,120.5843,11082.0
2018-02-07 10:15:00,128.96,129.21,128.61,128.93,11387.0,120.575,120.8087,120.2477,120.5469,11387.0
2018-02-07 10:20:00,129.08,129.12,128.7,128.97,17696.0,120.6872,120.7246,120.3319,120.5843,17696.0
2018-02-07 10:25:00,129.05,129.05,128.49,128.49,5153.0,120.6591,120.6591,120.1355,120.1355,5153.0
2018-02-07 10:30:00,128.31,128.57,127.93,127.96,5664.0,119.9673,120.2103,119.612,119.64,5664.0
2018-02-07 10:35:00,128.07,128.62,127.84,128.62,7985.0,119.7429,120.2571,119.5278,120.2571,7985.0
2018-02-07 10:40:00,128.49,128.7,128.28,128.31,6036.0,120.1355,120.3319,119.9392,119.9673,6036.0
2018-02-07 10:45:00,128.35,129.06,128.35,129.03,10467.0,120.0047,120.6685,120.0047,120.6404,10467.0
2018-02-07 10:50:00,129.05,129.17,128.9,129.12,3652.0,120.6591,120.7713,120.5189,120.7246,3652.0
2018-02-07 10:55:00,129.2,129.73,129.17,129.62,30977.0,120.7994,121.2949,120.7713,121.1921,30977.0
2018-02-07 11:00:00,129.56,129.75,129.42,129.44,16005.0,121.136,121.3136,121.0051,121.0238,16005.0
2018-02-07 11:05:00,129.44,129.8,129.37,129.62,9513.0,121.0238,121.3604,120.9583,121.1921,9513.0
2018-02-07 11:10:00,129.7,129.74,129.12,129.2,16441.0,121.2669,121.3043,120.7246,120.7994,16441.0
2018-02-07 11:15:00,129.14,129.26,128.67,128.77,13351.0,120.7433,120.8555,120.3038,120.3973,13351.0
2018-02-07 11:20:00,128.65,128.87,128.45,128.75,8206.0,120.2851,120.4908,120.0982,120.3786,8206.0
2018-02-07 11:25:00,128.76,129.04,128.76,128.95,7554.0,120.388,120.6498,120.388,120.5656,7554.0
2018-02-07 11:30:00,128.86,129.0,128.5,128.85,7300.0,120.4815,120.6124,120.1449,120.4721,7300.0
2018-02-07 11:35:00,128.89,129.34,128.76,129.34,24374.0,120.5095,120.9303,120.388,120.9303,24374.0
2018-02-07 11:40:00,129.31,129.63,129.16,129.52,11352.0,120.9022,121.2014,120.762,121.0986,11352.0
2018-02-07 11:45:00,129.61,129.83,129.51,129.66,16900.0,121.1827,121.3884,121.0892,121.2295,16900.0
2018-02-07 11:50:00,129.69,130.0,129.57,129.8,12254.0,121.2575,121.5474,121.1453,121.3604,12254.0
2018-02-07 11:55:00,129.76,130.27,129.56,130.01,12649.0,121.323,121.7998,121.136,121.5567,12649.0
2018-02-07 12:00:00,130.01,130.22,129.91,130.07,12313.0,121.5567,121.7531,121.4632,121.6128,12313.0
2018-02-07 12:05:00,130.0,130.25,129.86,130.16,13150.0,121.5474,121.7811,121.4165,121.697,13150.0
2018-02-07 12:10:00,130.3,130.71,130.19,130.6,7724.0,121.8279,122.2112,121.725,122.1084,7724.0
2018-02-07 12:15:00,130.63,130.87,130.58,130.65,11209.0,122.1364,122.3608,122.0897,122.1551,11209.0
2018-02-07 12:20:00,130.69,130.99,130.6,130.95,29519.0,122.1925,122.473,122.1084,122.4356,29519.0
2018-02-07 12:25:00,130.96,131.27,130.95,131.12,28300.0,122.4449,122.7348,122.4356,122.5945,28300.0
2018-02-07 12:30:00,131.14,131.17,130.57,130.6,14612.0,122.6132,122.6413,122.0803,122.1084,14612.0
2018-02-07 12:35:00,130.6,130.6,129.99,129.99,10213.0,122.1084,122.1084,121.538,121.538,10213.0
2018-02-07 12:40:00,129.99,130.24,129.99,130.15,10600.0,121.538,121.7718,121.538,121.6876,10600.0
2018-02-07 12:45:00,130.15,130.48,129.98,130.27,12200.0,121.6876,121.9962,121.5287,121.7998,12200.0
2018-02-07 12:50:00,130.29,130.63,130.06,130.18,9403.0,121.8185,122.1364,121.6035,121.7157,9403.0
2018-02-07 12:55:00,130.24,130.52,130.0,130.03,10099.0,121.7718,122.0336,121.5474,121.5754,10099.0
2018-02-07 13:00:00,130.03,130.41,130.03,130.25,17682.0,121.5754,121.9307,121.5754,121.7811,17682.0
2018-02-07 13:05:00,130.14,130.34,129.51,129.83,13284.0,121.6783,121.8653,121.0892,121.3884,13284.0
2018-02-07 13:10:00,129.84,130.04,129.25,129.52,14054.0,121.3978,121.5848,120.8461,121.0986,14054.0
2018-02-07 13:15:00,129.25,130.24,129.15,130.24,19536.0,120.8461,121.7718,120.7526,121.7718,19536.0
2018-02-07 13:20:00,130.0,130.15,129.57,129.72,11338.0,121.5474,121.6876,121.1453,121.2856,11338.0
2018-02-07 13:25:00,129.91,130.35,129.62,130.25,10849.0,121.4632,121.8746,121.1921,121.7811,10849.0
2018-02-07 13:30:00,130.24,130.32,129.95,130.18,10284.0,121.7718,121.8466,121.5006,121.7157,10284.0
2018-02-07 13:35:00,130.02,130.71,130.02,130.47,2567.0,121.5661,122.2112,121.5661,121.9868,2567.0
2018-02-07 13:40:00,130.59,130.6,130.28,130.5,4623.0,122.099,122.1084,121.8092,122.0149,4623.0
2018-02-07 13:45:00,130.48,130.91,130.44,130.58,9530.0,121.9962,122.3982,121.9588,122.0897,9530.0
2018-02-07 13:50:00,130.43,130.48,130.0,130.15,5821.0,121.9494,121.9962,121.5474,121.6876,5821.0
2018-02-07 13:55:00,130.14,130.44,130.11,130.44,3590.0,121.6783,121.9588,121.6502,121.9588,3590.0
2018-02-07 14:00:00,130.29,130.43,129.45,129.7,9099.0,121.8185,121.9494,121.0331,121.2669,9099.0
2018-02-07 14:05:00,129.55,129.71,129.41,129.51,12193.0,121.1266,121.2762,120.9957,121.0892,12193.0
2018-02-07 14:10:00,129.5,129.92,129.5,129.84,8624.0,121.0799,121.4726,121.0799,121.3978,8624.0
2018-02-07 14:15:00,129.91,130.16,129.91,129.97,5552.0,121.4632,121.697,121.4632,121.5193,5552.0
2018-02-07 14:20:00,129.97,130.08,129.89,129.97,5882.0,121.5193,121.6222,121.4445,121.5193,5882.0
2018-02-07 14:25:00,130.02,130.13,129.83,130.13,7566.0,121.5661,121.6689,121.3884,121.6689,7566.0
2018-02-07 14:30:00,130.09,130.12,129.92,130.01,7119.0,121.6315,121.6596,121.4726,121.5567,7119.0
2018-02-07 14:35:00,130.0,130.08,129.9,129.98,6562.0,121.5474,121.6222,121.4539,121.5287,6562.0
2018-02-07 14:40:00,129.99,129.99,129.66,129.7,4601.0,121.538,121.538,121.2295,121.2669,4601.0
2018-02-07 14:45:00,129.71,129.71,129.16,129.28,4420.0,121.2762,121.2762,120.762,120.8742,4420.0
2018-02-07 14:50:00,129.18,129.39,128.93,129.3,7408.0,120.7807,120.977,120.5469,120.8929,7408.0
2018-02-07 14:55:00,129.32,129.75,129.32,129.59,9638.0,120.9116,121.3136,120.9116,121.164,9638.0
2018-02-07 15:00:00,129.63,129.64,129.03,129.03,31375.0,121.2014,121.2108,120.6404,120.6404,31375.0
2018-02-07 15:05:00,129.08,129.2,128.86,128.95,10716.0,120.6872,120.7994,120.4815,120.5656,10716.0
2018-02-07 15:10:00,128.97,129.08,128.87,129.05,12395.0,120.5843,120.6872,120.4908,120.6591,12395.0
2018-02-07 15:15:00,129.11,129.11,128.75,128.75,9741.0,120.7152,120.7152,120.3786,120.3786,9741.0
2018-02-07 15:20:00,128.81,129.01,128.8,128.81,10875.0,120.4347,120.6217,120.4254,120.4347,10875.0
2018-02-07 15:25:00,128.81,129.05,128.81,128.92,9276.0,120.4347,120.6591,120.4347,120.5376,9276.0
2018-02-07 15:30:00,128.87,129.12,128.87,129.08,10512.0,120.4908,120.7246,120.4908,120.6872,10512.0
2018-02-07 15:35:00,129.12,129.32,129.07,129.08,18928.0,120.7246,120.9116,120.6778,120.6872,18928.0
2018-02-07 15:40:00,129.09,129.17,128.97,128.97,10746.0,120.6965,120.7713,120.5843,120.5843,10746.0
2018-02-07 15:45:00,128.87,128.96,128.36,128.53,14327.0,120.4908,120.575,120.014,120.1729,14327.0
2018-02-07 15:50:00,128.52,128.7,128.29,128.48,23231.0,120.1636,120.3319,119.9486,120.1262,23231.0
2018-02-07 15:55:00,128.48,128.54,128.23,128.24,81528.0,120.1262,120.1823,119.8925,119.9018,81528.0
2018-02-08 09:30:00,128.48,128.62,127.13,127.13,18466.0,120.1262,120.2571,118.864,118.864,18466.0
2018-02-08 09:35:00,127.1,127.49,126.8,127.49,6703.0,118.8359,119.2006,118.5554,119.2006,6703.0
2018-02-08 09:40:00,127.18,127.18,126.61,126.77,8039.0,118.9107,118.9107,118.3778,118.5274,8039.0
2018-02-08 09:45:00,126.76,126.76,125.55,126.03,17166.0,118.518,118.518,117.3867,117.8355,17166.0
2018-02-08 09:50:00,126.08,126.97,125.77,126.93,20584.0,117.8822,118.7144,117.5924,118.677,20584.0
2018-02-08 09:55:00,126.65,127.02,126.33,126.45,13706.0,118.4152,118.7611,118.116,118.2282,13706.0
2018-02-08 10:00:00,126.43,126.68,126.1,126.44,19647.0,118.2095,118.4432,117.9009,118.2188,19647.0
2018-02-08 10:05:00,126.58,127.27,126.46,127.27,27277.0,118.3497,118.9949,118.2375,118.9949,27277.0
2018-02-08 10:10:00,127.12,127.17,126.75,126.94,10543.0,118.8546,118.9014,118.5087,118.6863,10543.0
2018-02-08 10:15:00,127.01,127.74,126.94,127.29,35692.0,118.7518,119.4343,118.6863,119.0136,35692.0
2018-02-08 10:20:00,127.03,127.32,126.72,127.32,9984.0,118.7705,119.0416,118.4806,119.0416,9984.0
2018-02-08 10:25:00,127.25,127.3,127.0,127.15,5911.0,118.9762,119.0229,118.7424,118.8827,5911.0
2018-02-08 10:30:00,126.95,127.47,126.85,127.47,11731.0,118.6957,119.1819,118.6022,119.1819,11731.0
2018-02-08 10:35:00,127.4,127.51,126.93,127.07,6917.0,119.1164,119.2193,118.677,118.8079,6917.0
2018-02-08 10:40:00,127.18,127.26,126.74,126.74,5863.0,118.9107,118.9855,118.4993,118.4993,5863.0
2018-02-08 10:45:00,126.74,127.19,126.72,127.08,8668.0,118.4993,118.9201,118.4806,118.8172,8668.0
2018-02-08 10:50:00,127.05,127.05,126.35,126.35,4120.0,118.7892,118.7892,118.1347,118.1347,4120.0
2018-02-08 10:55:00,126.31,126.6,126.25,126.59,5709.0,118.0973,118.3684,118.0412,118.3591,5709.0
2018-02-08 11:00:00,126.61,126.91,126.61,126.84,12603.0,118.3778,118.6583,118.3778,118.5928,12603.0
2018-02-08 11:05:00,126.88,126.92,126.52,126.66,6474.0,118.6302,118.6676,118.2936,118.4245,6474.0
2018-02-08 11:10:00,126.58,126.72,126.3,126.31,9651.0,118.3497,118.4806,118.0879,118.0973,9651.0
2018-02-08 11:15:00,126.4,126.51,126.11,126.11,19862.0,118.1814,118.2843,117.9103,117.9103,19862.0
2018-02-08 11:20:00,126.17,126.22,125.44,125.69,9230.0,117.9664,118.0131,117.2839,117.5176,9230.0
2018-02-08 11:25:00,125.68,125.8,125.08,125.61,13766.0,117.5083,117.6205,116.9473,117.4428,13766.0
2018-02-08 11:30:00,125.77,125.78,125.3,125.68,8754.0,117.5924,117.6018,117.153,117.5083,8754.0
2018-02-08 11:35:00,125.76,126.07,125.76,125.87,11639.0,117.5831,117.8729,117.5831,117.6859,11639.0
2018-02-08 11:40:00,125.86,126.0,125.64,125.81,8097.0,117.6766,117.8074,117.4709,117.6298,8097.0
2018-02-08 11:45:00,125.81,126.01,125.5,125.62,9942.0,117.6298,117.8168,117.34,117.4522,9942.0
2018-02-08 11:50:00,125.72,126.21,125.72,126.09,23385.0,117.5457,118.0038,117.5457,117.8916,23385.0
2018-02-08 11:55:00,125.96,126.14,125.64,125.71,7896.0,117.7701,117.9383,117.4709,117.5363,7896.0
2018-02-08 12:00:00,125.56,125.89,125.55,125.73,4181.0,117.3961,117.7046,117.3867,117.555,4181.0
2018-02-08 12:05:00,125.68,125.74,125.23,125.28,4660.0,117.5083,117.5644,117.0875,117.1343,4660.0
2018-02-08 12:10:00,125.29,125.42,125.19,125.3,6515.0,117.1436,117.2652,117.0501,117.153,6515.0
2018-02-08 12:15:00,125.26,125.41,124.91,125.18,6737.0,117.1156,117.2558,116.7883,117.0408,6737.0
2018-02-08 12:20:00,125.17,125.17,124.41,124.73,14795.0,117.0314,117.0314,116.3208,116.62,14795.0
2018-02-08 12:25:00,124.73,124.73,124.06,124.33,18010.0,116.62,116.62,115.9936,116.246,18010.0
2018-02-08 12:30:00,124.34,124.62,124.06,124.39,13400.0,116.2554,116.5172,115.9936,116.3021,13400.0
2018-02-08 12:35:00,124.39,124.39,123.99,124.09,11473.0,116.3021,116.3021,115.9281,116.0216,11473.0
2018-02-08 12:40:00,124.14,124.9,124.14,124.53,5987.0,116.0684,116.779,116.0684,116.433,5987.0
2018-02-08 12:45:00,124.53,124.54,123.85,124.37,7936.0,116.433,116.4424,115.7972,116.2834,7936.0
2018-02-08 12:50:00,124.13,124.17,123.53,123.69,8309.0,116.059,116.0964,115.498,115.6476,8309.0
2018-02-08 12:55:00,123.55,124.13,123.51,124.11,11106.0,115.5167,116.059,115.4794,116.0403,11106.0
2018-02-08 13:00:00,124.02,124.05,123.65,123.74,13389.0,115.9562,115.9842,115.6102,115.6944,13389.0
2018-02-08 13:05:00,123.76,124.41,123.66,124.23,15419.0,115.7131,116.3208,115.6196,116.1525,15419.0
2018-02-08 13:10:00,124.35,124.56,124.23,124.56,7002.0,116.2647,116.4611,116.1525,116.4611,7002.0
2018-02-08 13:15:00,124.41,125.08,124.31,124.61,7619.0,116.3208,116.9473,116.2273,116.5078,7619.0
2018-02-08 13:20:00,124.61,125.04,124.4,124.59,6528.0,116.5078,116.9099,116.3115,116.4891,6528.0
2018-02-08 13:25:00,124.77,124.77,124.28,124.38,5031.0,116.6574,116.6574,116.1993,116.2928,5031.0
2018-02-08 13:30:00,124.19,124.63,124.02,124.4,6932.0,116.1151,116.5265,115.9562,116.3115,6932.0
2018-02-08 13:35:00,124.56,125.5,124.56,125.5,8300.0,116.4611,117.34,116.4611,117.34,8300.0
2018-02-08 13:40:00,125.49,125.8,125.39,125.8,16216.0,117.3306,117.6205,117.2371,117.6205,16216.0
2018-02-08 13:45:00,125.79,125.8,125.21,125.26,6997.0,117.6111,117.6205,117.0688,117.1156,6997.0
2018-02-08 13:50:00,125.26,125.56,125.14,125.55,12255.0,117.1156,117.3961,117.0034,117.3867,12255.0
2018-02-08 13:55:00,125.45,125.65,125.13,125.57,8132.0,117.2932,117.4802,116.994,117.4054,8132.0
2018-02-08 14:00:00,125.48,125.48,124.98,124.98,8117.0,117.3213,117.3213,116.8538,116.8538,8117.0
2018-02-08 14:05:00,125.11,125.32,124.86,125.3,7558.0,116.9753,117.1717,116.7416,117.153,7558.0
2018-02-08 14:10:00,125.42,125.49,125.21,125.39,4411.0,117.2652,117.3306,117.0688,117.2371,4411.0
2018-02-08 14:15:00,125.35,125.72,125.35,125.51,9749.0,117.1997,117.5457,117.1997,117.3493,9749.0
2018-02-08 14:20:00,125.46,125.65,125.06,125.27,4489.0,117.3026,117.4802,116.9286,117.1249,4489.0
2018-02-08 14:25:00,125.23,125.24,124.9,124.9,11618.0,117.0875,117.0969,116.779,116.779,11618.0
2018-02-08 14:30:00,124.79,124.92,124.67,124.7,40063.0,116.6761,116.7977,116.5639,116.592,40063.0
2018-02-08 14:35:00,124.69,124.83,124.51,124.73,22325.0,116.5826,116.7135,116.4143,116.62,22325.0
2018-02-08 14:40:00,124.73,124.74,124.5,124.5,11327.0,116.62,116.6294,116.405,116.405,11327.0
2018-02-08 14:45:00,124.44,124.68,124.4,124.62,30212.0,116.3489,116.5733,116.3115,116.5172,30212.0
2018-02-08 14:50:00,124.71,124.72,124.02,124.02,9288.0,116.6013,116.6107,115.9562,115.9562,9288.0
2018-02-08 14:55:00,124.09,124.41,123.92,124.34,30664.0,116.0216,116.3208,115.8627,116.2554,30664.0
2018-02-08 15:00:00,124.34,124.34,123.89,123.98,16555.0,116.2554,116.2554,115.8346,115.9188,16555.0
2018-02-08 15:05:00,123.9,123.91,123.55,123.58,14669.0,115.844,115.8533,115.5167,115.5448,14669.0
2018-02-08 15:10:00,123.59,123.75,123.56,123.63,25849.0,115.5541,115.7037,115.5261,115.5915,25849.0
2018-02-08 15:15:00,123.75,123.75,123.36,123.36,20194.0,115.7037,115.7037,115.3391,115.3391,20194.0
2018-02-08 15:20:00,123.37,123.65,123.17,123.61,38039.0,115.3485,115.6102,115.1615,115.5728,38039.0
2018-02-08 15:25:00,123.6,124.02,123.6,123.68,24705.0,115.5635,115.9562,115.5635,115.6383,24705.0
2018-02-08 15:30:00,123.68,123.87,123.23,123.24,28791.0,115.6383,115.8159,115.2176,115.2269,28791.0
2018-02-08 15:35:00,123.23,123.33,122.68,122.75,30501.0,115.2176,115.3111,114.7033,114.7688,30501.0
2018-02-08 15:40:00,122.75,123.3,122.46,123.28,49723.0,114.7688,115.283,114.4976,115.2643,49723.0
2018-02-08 15:45:00,123.25,123.3,122.4,122.5,72729.0,115.2363,115.283,114.4415,114.535,72729.0
2018-02-08 15:50:00,122.46,122.54,122.08,122.3,53383.0,114.4976,114.5724,114.1423,114.348,53383.0
2018-02-08 15:55:00,122.26,122.41,121.4,121.4,92031.0,114.3106,114.4509,113.5065,113.5065,92031.0
2018-02-09 09:30:00,122.31,123.72,122.3,123.08,17924.0,114.3574,115.6757,114.348,115.0773,17924.0
2018-02-09 09:35:00,122.63,123.08,122.09,122.48,19008.0,114.6566,115.0773,114.1517,114.5163,19008.0
2018-02-09 09:40:00,122.33,123.47,122.02,123.31,30592.0,114.3761,115.442,114.0862,115.2924,30592.0
2018-02-09 09:45:00,123.22,123.88,122.95,123.46,14715.0,115.2082,115.8253,114.9558,115.4326,14715.0
2018-02-09 09:50:00,123.46,124.39,123.25,124.29,12509.0,115.4326,116.3021,115.2363,116.2086,12509.0
2018-02-09 09:55:00,124.28,124.68,123.52,123.52,12624.0,116.1993,116.5733,115.4887,115.4887,12624.0
2018-02-09 10:00:00,123.73,124.57,123.73,123.91,6606.0,115.685,116.4704,115.685,115.8533,6606.0
2018-02-09 10:05:00,124.1,124.18,123.64,124.05,10138.0,116.031,116.1058,115.6009,115.9842,10138.0
2018-02-09 10:10:00,124.01,124.23,123.57,123.58,4600.0,115.9468,116.1525,115.5354,115.5448,4600.0
2018-02-09 10:15:00,123.69,124.16,123.36,124.16,7579.0,115.6476,116.0871,115.3391,116.0871,7579.0
2018-02-09 10:20:00,124.23,124.36,123.74,123.87,6094.0,116.1525,116.2741,115.6944,115.8159,6094.0
2018-02-09 10:25:00,123.72,124.19,123.7,123.87,4965.0,115.6757,116.1151,115.657,115.8159,4965.0
2018-02-09 10:30:00,123.87,124.05,123.39,123.92,9475.0,115.8159,115.9842,115.3672,115.8627,9475.0
2018-02-09 10:35:00,123.73,123.83,123.24,123.31,8317.0,115.685,115.7785,115.2269,115.2924,8317.0
2018-02-09 10:40:00,123.16,123.23,122.39,122.62,28980.0,115.1521,115.2176,114.4322,114.6472,28980.0
2018-02-09 10:45:00,122.64,122.73,121.83,122.15,15616.0,114.6659,114.7501,113.9086,114.2078,15616.0
2018-02-09 10:50:00,122.18,123.2,122.03,123.2,8502.0,114.2358,115.1895,114.0956,115.1895,8502.0
2018-02-09 10:55:00,123.2,123.54,122.57,122.72,14932.0,115.1895,115.5074,114.6005,114.7407,14932.0
2018-02-09 11:00:00,122.86,123.81,122.86,123.66,6600.0,114.8716,115.7598,114.8716,115.6196,6600.0
2018-02-09 11:05:00,123.29,123.51,122.69,122.8,5507.0,115.2737,115.4794,114.7127,114.8155,5507.0
2018-02-09 11:10:00,122.61,122.99,122.36,122.81,7598.0,114.6379,114.9932,114.4041,114.8249,7598.0
2018-02-09 11:15:00,122.83,122.83,122.02,122.63,7125.0,114.8436,114.8436,114.0862,114.6566,7125.0
2018-02-09 11:20:00,122.62,122.67,122.19,122.3,4696.0,114.6472,114.694,114.2452,114.348,4696.0
2018-02-09 11:25:00,122.3,122.84,122.29,122.31,3900.0,114.348,114.8529,114.3387,114.3574,3900.0
2018-02-09 11:30:00,122.5,122.96,122.33,122.59,6102.0,114.535,114.9651,114.3761,114.6192,6102.0
2018-02-09 11:35:00,122.61,122.87,122.55,122.74,3400.0,114.6379,114.881,114.5818,114.7594,3400.0
2018-02-09 11:40:00,122.83,122.83,122.57,122.59,6149.0,114.8436,114.8436,114.6005,114.6192,6149.0
2018-02-09 11:45:00,122.59,122.78,122.14,122.14,5792.0,114.6192,114.7968,114.1984,114.1984,5792.0
2018-02-09 11:50:00,122.12,122.31,121.95,121.98,6536.0,114.1797,114.3574,114.0208,114.0488,6536.0
2018-02-09 11:55:00,122.11,122.21,121.58,121.65,7482.0,114.1704,114.2639,113.6748,113.7403,7482.0
2018-02-09 12:00:00,121.73,121.96,121.59,121.71,7560.0,113.8151,114.0301,113.6842,113.7964,7560.0
2018-02-09 12:05:00,121.72,121.72,120.61,120.91,9427.0,113.8057,113.8057,112.7679,113.0484,9427.0
2018-02-09 12:10:00,120.75,121.49,120.61,120.61,11262.0,112.8988,113.5907,112.7679,112.7679,11262.0
2018-02-09 12:15:00,120.77,121.08,120.69,120.69,16786.0,112.9175,113.2073,112.8427,112.8427,16786.0
2018-02-09 12:20:00,121.01,121.59,121.01,121.05,10413.0,113.1419,113.6842,113.1419,113.1793,10413.0
2018-02-09 12:25:00,121.11,121.11,120.54,120.54,7186.0,113.2354,113.2354,112.7025,112.7025,7186.0
2018-02-09 12:30:00,120.57,121.0,120.36,120.66,6355.0,112.7305,113.1326,112.5342,112.8147,6355.0
2018-02-09 12:35:00,120.52,120.53,120.16,120.42,17850.0,112.6838,112.6931,112.3472,112.5903,17850.0
2018-02-09 12:40:00,120.33,120.34,119.87,120.03,10944.0,112.5061,112.5155,112.076,112.2256,10944.0
2018-02-09 12:45:00,120.03,120.19,119.89,120.07,3800.0,112.2256,112.3752,112.0947,112.263,3800.0
2018-02-09 12:50:00,120.08,120.4,119.98,120.28,4009.0,112.2724,112.5716,112.1789,112.4594,4009.0
2018-02-09 12:55:00,120.37,121.43,120.37,121.43,9122.0,112.5435,113.5346,112.5435,113.5346,9122.0
2018-02-09 13:00:00,121.13,121.14,120.52,120.71,12115.0,113.2541,113.2634,112.6838,112.8614,12115.0
2018-02-09 13:05:00,120.66,120.75,120.3,120.48,6800.0,112.8147,112.8988,112.4781,112.6464,6800.0
2018-02-09 13:10:00,120.2,120.29,119.68,120.13,7001.0,112.3846,112.4687,111.8984,112.3191,7001.0
2018-02-09 13:15:00,120.16,120.42,119.96,120.42,5260.0,112.3472,112.5903,112.1602,112.5903,5260.0
2018-02-09 13:20:00,120.47,120.47,119.53,119.69,16213.0,112.637,112.637,111.7581,111.9077,16213.0
2018-02-09 13:25:00,119.72,119.9,119.34,119.83,16205.0,111.9358,112.1041,111.5805,112.0386,16205.0
2018-02-09 13:30:00,119.62,120.23,119.62,120.18,10117.0,111.8423,112.4126,111.8423,112.3659,10117.0
2018-02-09 13:35:00,120.18,120.41,119.88,120.09,6451.0,112.3659,112.5809,112.0854,112.2817,6451.0
2018-02-09 13:40:00,120.07,120.57,120.03,120.38,7083.0,112.263,112.7305,112.2256,112.5529,7083.0
2018-02-09 13:45:00,120.46,121.21,120.37,121.1,9346.0,112.6277,113.3289,112.5435,113.226,9346.0
2018-02-09 13:50:00,121.08,121.61,121.05,121.61,8708.0,113.2073,113.7029,113.1793,113.7029,8708.0
2018-02-09 13:55:00,121.74,121.94,121.53,121.64,9409.0,113.8244,114.0114,113.6281,113.7309,9409.0
2018-02-09 14:00:00,121.61,123.05,121.45,122.87,18251.0,113.7029,115.0493,113.5533,114.881,18251.0
2018-02-09 14:05:00,122.6,123.22,122.48,123.22,27507.0,114.6285,115.2082,114.5163,115.2082,27507.0
2018-02-09 14:10:00,123.28,123.87,123.1,123.57,22099.0,115.2643,115.8159,115.096,115.5354,22099.0
2018-02-09 14:15:00,123.72,124.5,123.48,124.25,22902.0,115.6757,116.405,115.4513,116.1712,22902.0
2018-02-09 14:20:00,124.22,124.46,123.84,124.46,7698.0,116.1432,116.3676,115.7879,116.3676,7698.0
2018-02-09 14:25:00,124.41,124.62,123.82,123.93,27308.0,116.3208,116.5172,115.7692,115.872,27308.0
2018-02-09 14:30:00,123.92,123.96,123.48,123.77,14344.0,115.8627,115.9001,115.4513,115.7224,14344.0
2018-02-09 14:35:00,123.6,123.8,123.39,123.8,9173.0,115.5635,115.7505,115.3672,115.7505,9173.0
2018-02-09 14:40:00,123.72,124.0,123.55,123.7,4200.0,115.6757,115.9375,115.5167,115.657,4200.0
2018-02-09 14:45:00,123.63,123.97,123.49,123.81,8590.0,115.5915,115.9094,115.4607,115.7598,8590.0
2018-02-09 14:50:00,123.59,124.25,123.57,124.22,6971.0,115.5541,116.1712,115.5354,116.1432,6971.0
2018-02-09 14:55:00,124.12,124.25,123.65,123.75,19526.0,116.0497,116.1712,115.6102,115.7037,19526.0
2018-02-09 15:00:00,123.64,123.64,122.95,123.2,9799.0,115.6009,115.6009,114.9558,115.1895,9799.0
2018-02-09 15:05:00,123.2,123.35,122.55,122.66,9935.0,115.1895,115.3298,114.5818,114.6846,9935.0
2018-02-09 15:10:00,122.95,123.45,122.64,123.45,5868.0,114.9558,115.4233,114.6659,115.4233,5868.0
2018-02-09 15:15:00,123.5,123.79,123.31,123.58,8571.0,115.47,115.7411,115.2924,115.5448,8571.0
2018-02-09 15:20:00,123.63,123.93,123.62,123.62,8264.0,115.5915,115.872,115.5822,115.5822,8264.0
2018-02-09 15:25:00,123.65,124.13,123.57,123.99,12921.0,115.6102,116.059,115.5354,115.9281,12921.0
2018-02-09 15:30:00,124.0,124.43,124.0,124.25,20206.0,115.9375,116.3395,115.9375,116.1712,20206.0
2018-02-09 15:35:00,124.32,124.5,124.07,124.23,13930.0,116.2367,116.405,116.0029,116.1525,13930.0
2018-02-09 15:40:00,124.25,125.07,124.25,125.07,18736.0,116.1712,116.9379,116.1712,116.9379,18736.0
2018-02-09 15:45:00,125.07,125.77,125.01,125.6,25494.0,116.9379,117.5924,116.8818,117.4335,25494.0
2018-02-09 15:50:00,125.63,126.12,125.36,125.36,28930.0,117.4615,117.9196,117.2091,117.2091,28930.0
2018-02-09 15:55:00,125.35,125.45,124.83,125.02,92132.0,117.1997,117.2932,116.7135,116.8912,92132.0
2018-02-12 09:30:00,126.4,127.18,126.4,127.0,13906.0,118.1814,118.9107,118.1814,118.7424,13906.0
2018-02-12 09:35:00,126.95,127.51,126.31,127.09,19899.0,118.6957,119.2193,118.0973,118.8266,19899.0
2018-02-12 09:40:00,127.25,127.77,126.98,127.41,16581.0,118.9762,119.4624,118.7237,119.1258,16581.0
2018-02-12 09:45:00,127.39,127.71,126.74,126.75,27579.0,119.1071,119.4063,118.4993,118.5087,27579.0
2018-02-12 09:50:00,126.75,126.99,126.41,126.74,21309.0,118.5087,118.7331,118.1908,118.4993,21309.0
2018-02-12 09:55:00,126.6,127.04,126.4,126.59,10200.0,118.3684,118.7798,118.1814,118.3591,10200.0
2018-02-12 10:00:00,126.56,127.33,126.44,127.22,6821.0,118.331,119.051,118.2188,118.9481,6821.0
2018-02-12 10:05:00,127.22,127.59,127.05,127.3,26209.0,118.9481,119.2941,118.7892,119.0229,26209.0
2018-02-12 10:10:00,127.23,127.57,126.69,126.69,34190.0,118.9575,119.2754,118.4526,118.4526,34190.0
2018-02-12 10:15:00,126.86,126.86,125.82,125.85,22954.0,118.6115,118.6115,117.6392,117.6672,22954.0
2018-02-12 10:20:00,126.0,126.32,125.67,125.86,29204.0,117.8074,118.1066,117.4989,117.6766,29204.0
2018-02-12 10:25:00,125.91,126.25,125.42,126.25,7940.0,117.7233,118.0412,117.2652,118.0412,7940.0
2018-02-12 10:30:00,126.25,126.3,125.49,126.25,13528.0,118.0412,118.0879,117.3306,118.0412,13528.0
2018-02-12 10:35:00,126.09,126.39,125.76,125.76,96459.0,117.8916,118.1721,117.5831,117.5831,96459.0
2018-02-12 10:40:00,125.76,125.9,125.38,125.64,11909.0,117.5831,117.714,117.2278,117.4709,11909.0
2018-02-12 10:45:00,125.71,126.38,125.6,126.37,79751.0,117.5363,118.1627,117.4335,118.1534,79751.0
2018-02-12 10:50:00,126.45,126.71,125.9,126.58,10500.0,118.2282,118.4713,117.714,118.3497,10500.0
2018-02-12 10:55:00,126.59,126.86,126.53,126.86,10468.0,118.3591,118.6115,118.303,118.6115,10468.0
2018-02-12 11:00:00,126.79,126.89,126.13,126.71,12522.0,118.5461,118.6396,117.929,118.4713,12522.0
2018-02-12 11:05:00,126.47,126.79,126.3,126.32,10600.0,118.2469,118.5461,118.0879,118.1066,10600.0
2018-02-12 11:10:00,126.4,126.65,126.3,126.55,15563.0,118.1814,118.4152,118.0879,118.3217,15563.0
2018-02-12 11:15:00,126.6,126.6,125.9,126.08,19370.0,118.3684,118.3684,117.714,117.8822,19370.0
2018-02-12 11:20:00,125.99,126.46,125.85,126.41,8992.0,117.7981,118.2375,117.6672,118.1908,8992.0
2018-02-12 11:25:00,126.3,126.88,126.3,126.7,9410.0,118.0879,118.6302,118.0879,118.4619,9410.0
2018-02-12 11:30:00,126.65,126.87,126.48,126.87,17387.0,118.4152,118.6209,118.2562,118.6209,17387.0
2018-02-12 11:35:00,126.92,127.25,126.77,127.09,11135.0,118.6676,118.9762,118.5274,118.8266,11135.0
2018-02-12 11:40:00,127.24,127.31,127.04,127.24,7671.0,118.9668,119.0323,118.7798,118.9668,7671.0
2018-02-12 11:45:00,127.13,127.41,127.08,127.18,4590.0,118.864,119.1258,118.8172,118.9107,4590.0
2018-02-12 11:50:00,127.24,127.56,127.18,127.49,7108.0,118.9668,119.266,118.9107,119.2006,7108.0
2018-02-12 11:55:00,127.58,127.82,127.44,127.74,38690.0,119.2847,119.5091,119.1538,119.4343,38690.0
2018-02-12 12:00:00,127.81,127.81,127.35,127.53,7702.0,119.4998,119.4998,119.0697,119.238,7702.0
2018-02-12 12:05:00,127.51,127.66,127.05,127.54,7343.0,119.2193,119.3595,118.7892,119.2473,7343.0
2018-02-12 12:10:00,127.59,127.75,127.39,127.66,12510.0,119.2941,119.4437,119.1071,119.3595,12510.0
2018-02-12 12:15:00,127.65,127.82,127.53,127.75,6220.0,119.3502,119.5091,119.238,119.4437,6220.0
2018-02-12 12:20:00,127.7,127.7,127.42,127.66,10586.0,119.3969,119.3969,119.1351,119.3595,10586.0
2018-02-12 12:25:00,127.61,127.7,127.16,127.24,5766.0,119.3128,119.3969,118.892,118.9668,5766.0
2018-02-12 12:30:00,127.01,127.08,126.85,127.03,3609.0,118.7518,118.8172,118.6022,118.7705,3609.0
2018-02-12 12:35:00,127.03,127.13,126.86,127.13,5083.0,118.7705,118.864,118.6115,118.864,5083.0
2018-02-12 12:40:00,127.11,127.11,126.83,126.83,2189.0,118.8453,118.8453,118.5835,118.5835,2189.0
2018-02-12 12:45:00,126.96,127.07,126.85,126.91,6007.0,118.705,118.8079,118.6022,118.6583,6007.0
2018-02-12 12:50:00,126.92,127.39,126.78,127.39,6140.0,118.6676,119.1071,118.5367,119.1071,6140.0
2018-02-12 12:55:00,127.41,127.41,126.93,126.95,3000.0,119.1258,119.1258,118.677,118.6957,3000.0
2018-02-12 13:00:00,127.1,127.31,127.1,127.12,3602.0,118.8359,119.0323,118.8359,118.8546,3602.0
2018-02-12 13:05:00,127.01,127.15,126.8,126.99,5400.0,118.7518,118.8827,118.5554,118.7331,5400.0
2018-02-12 13:10:00,127.15,127.23,126.78,126.9,9405.0,118.8827,118.9575,118.5367,118.6489,9405.0
2018-02-12 13:15:00,126.91,127.02,126.75,126.76,3700.0,118.6583,118.7611,118.5087,118.518,3700.0
2018-02-12 13:20:00,126.72,127.17,126.6,127.07,5543.0,118.4806,118.9014,118.3684,118.8079,5543.0
2018-02-12 13:25:00,127.07,127.14,126.88,126.93,3300.0,118.8079,118.8733,118.6302,118.677,3300.0
2018-02-12 13:30:00,126.9,127.17,126.78,127.17,7405.0,118.6489,118.9014,118.5367,118.9014,7405.0
2018-02-12 13:35:00,127.07,127.07,126.74,127.0,2741.0,118.8079,118.8079,118.4993,118.7424,2741.0
2018-02-12 13:40:00,127.07,127.07,126.84,126.99,1968.0,118.8079,118.8079,118.5928,118.7331,1968.0
2018-02-12 13:45:00,126.98,127.08,126.95,126.97,2413.0,118.7237,118.8172,118.6957,118.7144,2413.0
2018-02-12 13:50:00,127.08,127.71,127.08,127.71,7034.0,118.8172,119.4063,118.8172,119.4063,7034.0
2018-02-12 13:55:00,127.72,127.94,127.65,127.7,6035.0,119.4156,119.6213,119.3502,119.3969,6035.0
2018-02-12 14:00:00,127.68,127.9,127.68,127.78,7584.0,119.3782,119.5839,119.3782,119.4717,7584.0
2018-02-12 14:05:00,127.73,127.85,127.69,127.82,9667.0,119.425,119.5372,119.3876,119.5091,9667.0
2018-02-12 14:10:00,127.8,127.94,127.64,127.64,6240.0,119.4904,119.6213,119.3408,119.3408,6240.0
2018-02-12 14:15:00,127.74,127.75,127.58,127.69,6258.0,119.4343,119.4437,119.2847,119.3876,6258.0
2018-02-12 14:20:00,127.67,128.06,127.67,128.02,9220.0,119.3689,119.7335,119.3689,119.6961,9220.0
2018-02-12 14:25:00,127.99,128.21,127.97,128.11,9900.0,119.6681,119.8738,119.6494,119.7803,9900.0
2018-02-12 14:30:00,128.03,128.28,128.0,128.0,7781.0,119.7055,119.9392,119.6774,119.6774,7781.0
2018-02-12 14:35:00,128.0,128.2,127.92,127.98,12581.0,119.6774,119.8644,119.6026,119.6587,12581.0
2018-02-12 14:40:00,128.0,128.07,127.67,127.97,15592.0,119.6774,119.7429,119.3689,119.6494,15592.0
2018-02-12 14:45:00,127.84,127.92,127.69,127.74,9057.0,119.5278,119.6026,119.3876,119.4343,9057.0
2018-02-12 14:50:00,127.74,127.74,127.4,127.51,5147.0,119.4343,119.4343,119.1164,119.2193,5147.0
2018-02-12 14:55:00,127.51,127.84,127.51,127.68,4200.0,119.2193,119.5278,119.2193,119.3782,4200.0
2018-02-12 15:00:00,127.75,127.85,127.67,127.79,5300.0,119.4437,119.5372,119.3689,119.4811,5300.0
2018-02-12 15:05:00,127.83,127.9,127.73,127.82,3776.0,119.5185,119.5839,119.425,119.5091,3776.0
2018-02-12 15:10:00,127.76,128.41,127.73,128.34,11282.0,119.453,120.0608,119.425,119.9953,11282.0
2018-02-12 15:15:00,128.27,128.28,127.93,127.94,8593.0,119.9299,119.9392,119.612,119.6213,8593.0
2018-02-12 15:20:00,127.94,128.29,127.94,128.12,14384.0,119.6213,119.9486,119.6213,119.7896,14384.0
2018-02-12 15:25:00,128.05,128.05,127.86,127.96,6325.0,119.7242,119.7242,119.5465,119.64,6325.0
2018-02-12 15:30:00,127.99,128.19,127.73,127.87,10572.0,119.6681,119.8551,119.425,119.5559,10572.0
2018-02-12 15:35:00,127.91,127.94,127.37,127.55,26412.0,119.5933,119.6213,119.0884,119.2567,26412.0
2018-02-12 15:40:00,127.58,127.73,127.48,127.54,15892.0,119.2847,119.425,119.1912,119.2473,15892.0
2018-02-12 15:45:00,127.54,127.54,126.76,126.98,56732.0,119.2473,119.2473,118.518,118.7237,56732.0
2018-02-12 15:50:00,126.97,127.59,126.94,127.4,27866.0,118.7144,119.2941,118.6863,119.1164,27866.0
2018-02-12 15:55:00,127.4,127.44,127.0,127.17,57692.0,119.1164,119.1538,118.7424,118.9014,57692.0
2018-02-13 09:30:00,128.2,129.46,128.0,129.38,58030.0,119.8644,121.0425,119.6774,120.9677,58030.0
2018-02-13 09:35:00,129.17,131.48,128.94,131.0,61368.0,120.7713,122.9311,120.5563,122.4823,61368.0
2018-02-13 09:40:00,130.92,131.78,130.14,130.23,52543.0,122.4076,123.2116,121.6783,121.7624,52543.0
2018-02-13 09:45:00,130.23,130.8,130.17,130.71,32046.0,121.7624,122.2954,121.7063,122.2112,32046.0
2018-02-13 09:50:00,130.69,131.22,130.67,130.95,36892.0,122.1925,122.688,122.1738,122.4356,36892.0
2018-02-13 09:55:00,131.05,131.29,130.21,130.54,40780.0,122.5291,122.7535,121.7437,122.0523,40780.0
2018-02-13 10:00:00,130.56,131.25,130.43,131.25,20148.0,122.071,122.7161,121.9494,122.7161,20148.0
2018-02-13 10:05:00,131.31,131.32,130.74,131.17,10712.0,122.7722,122.7815,122.2393,122.6413,10712.0
2018-02-13 10:10:00,131.05,131.43,130.95,131.37,26417.0,122.5291,122.8844,122.4356,122.8283,26417.0
2018-02-13 10:15:00,131.18,131.53,130.98,131.38,31903.0,122.6506,122.9779,122.4636,122.8376,31903.0
2018-02-13 10:20:00,131.37,132.03,131.31,131.61,27928.0,122.8283,123.4454,122.7722,123.0527,27928.0
2018-02-13 10:25:00,131.5,131.58,131.1,131.31,15796.0,122.9498,123.0246,122.5758,122.7722,15796.0
2018-02-13 10:30:00,131.09,131.18,130.84,130.88,12879.0,122.5665,122.6506,122.3328,122.3702,12879.0
2018-02-13 10:35:00,130.75,130.78,130.28,130.57,9251.0,122.2486,122.2767,121.8092,122.0803,9251.0
2018-02-13 10:40:00,130.71,131.13,130.67,130.74,8303.0,122.2112,122.6039,122.1738,122.2393,8303.0
2018-02-13 10:45:00,130.67,131.18,130.67,131.13,21607.0,122.1738,122.6506,122.1738,122.6039,21607.0
2018-02-13 10:50:00,131.12,131.12,130.58,130.67,13235.0,122.5945,122.5945,122.0897,122.1738,13235.0
2018-02-13 10:55:00,130.59,130.94,130.59,130.79,16018.0,122.099,122.4262,122.099,122.286,16018.0
2018-02-13 11:00:00,130.81,131.05,130.55,130.55,6574.0,122.3047,122.5291,122.0616,122.0616,6574.0
2018-02-13 11:05:00,130.53,130.71,130.38,130.52,8402.0,122.0429,122.2112,121.9027,122.0336,8402.0
2018-02-13 11:10:00,130.53,130.74,130.33,130.62,4400.0,122.0429,122.2393,121.8559,122.1271,4400.0
2018-02-13 11:15:00,130.46,130.55,130.33,130.55,12005.0,121.9775,122.0616,121.8559,122.0616,12005.0
2018-02-13 11:20:00,130.46,130.46,130.15,130.17,13457.0,121.9775,121.9775,121.6876,121.7063,13457.0
2018-02-13 11:25:00,130.25,130.65,130.23,130.58,15851.0,121.7811,122.1551,121.7624,122.0897,15851.0
2018-02-13 11:30:00,130.46,130.57,130.25,130.39,5653.0,121.9775,122.0803,121.7811,121.912,5653.0
2018-02-13 11:35:00,130.37,130.42,130.16,130.22,6899.0,121.8933,121.9401,121.697,121.7531,6899.0
2018-02-13 11:40:00,130.3,130.4,129.95,129.95,3038.0,121.8279,121.9214,121.5006,121.5006,3038.0
2018-02-13 11:45:00,129.96,130.12,129.95,129.95,3714.0,121.51,121.6596,121.5006,121.5006,3714.0
2018-02-13 11:50:00,129.95,130.05,129.87,130.05,7796.0,121.5006,121.5941,121.4258,121.5941,7796.0
2018-02-13 11:55:00,130.13,130.48,130.11,130.22,4582.0,121.6689,121.9962,121.6502,121.7531,4582.0
2018-02-13 12:00:00,130.25,130.33,130.05,130.05,3150.0,121.7811,121.8559,121.5941,121.5941,3150.0
2018-02-13 12:05:00,130.09,130.19,129.76,129.93,7997.0,121.6315,121.725,121.323,121.4819,7997.0
2018-02-13 12:10:00,129.97,129.99,129.8,129.86,12930.0,121.5193,121.538,121.3604,121.4165,12930.0
2018-02-13 12:15:00,129.84,129.84,129.42,129.49,3750.0,121.3978,121.3978,121.0051,121.0705,3750.0
2018-02-13 12:20:00,129.54,129.69,129.22,129.22,8108.0,121.1173,121.2575,120.8181,120.8181,8108.0
2018-02-13 12:25:00,129.06,129.59,129.06,129.59,10493.0,120.6685,121.164,120.6685,121.164,10493.0
2018-02-13 12:30:00,129.39,129.58,129.35,129.42,7701.0,120.977,121.1547,120.9396,121.0051,7701.0
2018-02-13 12:35:00,129.52,129.76,129.35,129.37,4700.0,121.0986,121.323,120.9396,120.9583,4700.0
2018-02-13 12:40:00,129.41,129.64,129.21,129.61,2200.0,120.9957,121.2108,120.8087,121.1827,2200.0
2018-02-13 12:45:00,129.62,129.64,129.41,129.47,11945.0,121.1921,121.2108,120.9957,121.0518,11945.0
2018-02-13 12:50:00,129.58,129.65,129.48,129.6,6155.0,121.1547,121.2201,121.0612,121.1734,6155.0
2018-02-13 12:55:00,129.52,129.6,129.26,129.26,7220.0,121.0986,121.1734,120.8555,120.8555,7220.0
2018-02-13 13:00:00,129.23,129.23,128.82,128.83,8700.0,120.8274,120.8274,120.4441,120.4534,8700.0
2018-02-13 13:05:00,128.87,129.26,128.76,129.22,7252.0,120.4908,120.8555,120.388,120.8181,7252.0
2018-02-13 13:10:00,129.09,129.39,129.05,129.39,10934.0,120.6965,120.977,120.6591,120.977,10934.0
2018-02-13 13:15:00,129.46,129.57,129.26,129.43,6369.0,121.0425,121.1453,120.8555,121.0144,6369.0
2018-02-13 13:20:00,129.47,129.88,129.37,129.83,19832.0,121.0518,121.4352,120.9583,121.3884,19832.0
2018-02-13 13:25:00,129.83,129.84,129.49,129.58,17395.0,121.3884,121.3978,121.0705,121.1547,17395.0
2018-02-13 13:30:00,129.53,129.65,129.3,129.39,8310.0,121.1079,121.2201,120.8929,120.977,8310.0
2018-02-13 13:35:00,129.46,129.65,129.32,129.62,14202.0,121.0425,121.2201,120.9116,121.1921,14202.0
2018-02-13 13:40:00,129.58,129.58,129.08,129.23,4558.0,121.1547,121.1547,120.6872,120.8274,4558.0
2018-02-13 13:45:00,129.24,129.35,129.04,129.24,8748.0,120.8368,120.9396,120.6498,120.8368,8748.0
2018-02-13 13:50:00,129.11,129.23,129.02,129.09,18417.0,120.7152,120.8274,120.6311,120.6965,18417.0
2018-02-13 13:55:00,129.09,129.38,129.06,129.38,9590.0,120.6965,120.9677,120.6685,120.9677,9590.0
2018-02-13 14:00:00,129.31,129.42,129.04,129.25,15645.0,120.9022,121.0051,120.6498,120.8461,15645.0
2018-02-13 14:05:00,129.32,129.32,129.07,129.16,5716.0,120.9116,120.9116,120.6778,120.762,5716.0
2018-02-13 14:10:00,129.22,129.32,129.06,129.23,8005.0,120.8181,120.9116,120.6685,120.8274,8005.0
2018-02-13 14:15:00,129.22,129.22,129.01,129.14,12950.0,120.8181,120.8181,120.6217,120.7433,12950.0
2018-02-13 14:20:00,129.15,129.2,128.71,128.71,17578.0,120.7526,120.7994,120.3412,120.3412,17578.0
2018-02-13 14:25:00,128.66,128.8,128.55,128.63,14674.0,120.2945,120.4254,120.1916,120.2664,14674.0
2018-02-13 14:30:00,128.55,128.56,128.27,128.31,15806.0,120.1916,120.201,119.9299,119.9673,15806.0
2018-02-13 14:35:00,128.4,128.75,128.4,128.7,13222.0,120.0514,120.3786,120.0514,120.3319,13222.0
2018-02-13 14:40:00,128.62,128.82,128.57,128.78,7672.0,120.2571,120.4441,120.2103,120.4067,7672.0
2018-02-13 14:45:00,128.77,129.08,128.77,129.0,14019.0,120.3973,120.6872,120.3973,120.6124,14019.0
2018-02-13 14:50:00,128.93,129.77,128.91,129.61,23657.0,120.5469,121.3323,120.5282,121.1827,23657.0
2018-02-13 14:55:00,129.52,129.65,129.44,129.61,28080.0,121.0986,121.2201,121.0238,121.1827,28080.0
2018-02-13 15:00:00,129.61,129.61,128.96,128.96,9355.0,121.1827,121.1827,120.575,120.575,9355.0
2018-02-13 15:05:00,128.86,129.17,128.86,129.17,4429.0,120.4815,120.7713,120.4815,120.7713,4429.0
2018-02-13 15:10:00,129.09,129.28,128.96,129.28,6158.0,120.6965,120.8742,120.575,120.8742,6158.0
2018-02-13 15:15:00,129.19,129.25,129.0,129.0,6551.0,120.79,120.8461,120.6124,120.6124,6551.0
2018-02-13 15:20:00,128.94,129.01,128.77,128.89,11153.0,120.5563,120.6217,120.3973,120.5095,11153.0
2018-02-13 15:25:00,128.9,128.93,128.69,128.85,10908.0,120.5189,120.5469,120.3225,120.4721,10908.0
2018-02-13 15:30:00,128.86,129.02,128.79,129.02,18311.0,120.4815,120.6311,120.416,120.6311,18311.0
2018-02-13 15:35:00,129.0,129.26,128.99,129.2,11905.0,120.6124,120.8555,120.603,120.7994,11905.0
2018-02-13 15:40:00,129.18,129.22,128.75,128.75,26248.0,120.7807,120.8181,120.3786,120.3786,26248.0
2018-02-13 15:45:00,128.88,129.27,128.86,129.27,33448.0,120.5002,120.8648,120.4815,120.8648,33448.0
2018-02-13 15:50:00,129.28,129.41,129.23,129.32,34182.0,120.8742,120.9957,120.8274,120.9116,34182.0
2018-02-13 15:55:00,129.28,129.44,129.2,129.38,85581.0,120.8742,121.0238,120.7994,120.9677,85581.0
2018-02-14 09:30:00,128.07,129.19,127.23,128.53,23025.0,119.7429,120.79,118.9575,120.1729,23025.0
2018-02-14 09:35:00,128.62,129.58,128.51,129.55,17108.0,120.2571,121.1547,120.1542,121.1266,17108.0
2018-02-14 09:40:00,129.18,130.04,128.68,128.68,10357.0,120.7807,121.5848,120.3132,120.3132,10357.0
2018-02-14 09:45:00,128.94,129.47,128.72,129.46,12070.0,120.5563,121.0518,120.3506,121.0425,12070.0
2018-02-14 09:50:00,129.42,129.82,129.33,129.52,8402.0,121.0051,121.3791,120.9209,121.0986,8402.0
2018-02-14 09:55:00,129.49,129.65,128.61,128.61,11598.0,121.0705,121.2201,120.2477,120.2477,11598.0
2018-02-14 10:00:00,128.78,128.95,128.38,128.59,17864.0,120.4067,120.5656,120.0327,120.229,17864.0
2018-02-14 10:05:00,128.6,129.4,128.6,129.39,24900.0,120.2384,120.9864,120.2384,120.977,24900.0
2018-02-14 10:10:00,129.31,129.5,129.01,129.07,19794.0,120.9022,121.0799,120.6217,120.6778,19794.0
2018-02-14 10:15:00,129.17,129.28,128.77,129.28,9900.0,120.7713,120.8742,120.3973,120.8742,9900.0
2018-02-14 10:20:00,129.29,129.56,128.84,128.86,20922.0,120.8835,121.136,120.4628,120.4815,20922.0
2018-02-14 10:25:00,128.86,128.92,128.68,128.8,13700.0,120.4815,120.5376,120.3132,120.4254,13700.0
2018-02-14 10:30:00,128.75,129.23,128.46,128.46,15234.0,120.3786,120.8274,120.1075,120.1075,15234.0
2018-02-14 10:35:00,128.47,128.72,128.34,128.56,20719.0,120.1168,120.3506,119.9953,120.201,20719.0
2018-02-14 10:40:00,128.58,128.58,127.8,128.0,26489.0,120.2197,120.2197,119.4904,119.6774,26489.0
2018-02-14 10:45:00,127.97,128.53,127.97,128.15,17954.0,119.6494,120.1729,119.6494,119.8177,17954.0
2018-02-14 10:50:00,128.25,128.71,128.22,128.39,11968.0,119.9112,120.3412,119.8831,120.0421,11968.0
2018-02-14 10:55:00,128.45,128.97,128.37,128.53,16464.0,120.0982,120.5843,120.0234,120.1729,16464.0
2018-02-14 11:00:00,128.65,128.73,128.39,128.52,3800.0,120.2851,120.3599,120.0421,120.1636,3800.0
2018-02-14 11:05:00,128.26,128.6,128.04,128.04,4398.0,119.9205,120.2384,119.7148,119.7148,4398.0
2018-02-14 11:10:00,128.0,128.26,127.94,128.13,27122.0,119.6774,119.9205,119.6213,119.799,27122.0
2018-02-14 11:15:00,128.19,128.21,127.78,127.96,14561.0,119.8551,119.8738,119.4717,119.64,14561.0
2018-02-14 11:20:00,127.9,127.96,127.64,127.77,8908.0,119.5839,119.64,119.3408,119.4624,8908.0
2018-02-14 11:25:00,127.71,127.82,127.59,127.67,5500.0,119.4063,119.5091,119.2941,119.3689,5500.0
2018-02-14 11:30:00,127.58,127.64,127.37,127.4,9130.0,119.2847,119.3408,119.0884,119.1164,9130.0
2018-02-14 11:35:00,127.39,127.39,126.82,127.01,23379.0,119.1071,119.1071,118.5741,118.7518,23379.0
2018-02-14 11:40:00,127.0,127.1,126.84,127.04,18872.0,118.7424,118.8359,118.5928,118.7798,18872.0
2018-02-14 11:45:00,127.01,127.05,126.48,126.73,32195.0,118.7518,118.7892,118.2562,118.49,32195.0
2018-02-14 11:50:00,126.78,127.37,126.72,127.25,6948.0,118.5367,119.0884,118.4806,118.9762,6948.0
2018-02-14 11:55:00,127.26,127.28,127.16,127.2,4710.0,118.9855,119.0042,118.892,118.9294,4710.0
2018-02-14 12:00:00,127.34,127.64,127.33,127.62,4550.0,119.0603,119.3408,119.051,119.3221,4550.0
2018-02-14 12:05:00,127.65,127.73,127.49,127.51,4273.0,119.3502,119.425,119.2006,119.2193,4273.0
2018-02-14 12:10:00,127.59,127.98,127.5,127.97,11806.0,119.2941,119.6587,119.2099,119.6494,11806.0
2018-02-14 12:15:00,127.9,127.95,127.58,127.6,5800.0,119.5839,119.6307,119.2847,119.3034,5800.0
2018-02-14 12:20:00,127.6,128.0,127.53,127.86,7025.0,119.3034,119.6774,119.238,119.5465,7025.0
2018-02-14 12:25:00,127.82,128.22,127.78,128.01,9401.0,119.5091,119.8831,119.4717,119.6868,9401.0
2018-02-14 12:30:00,127.99,128.07,127.73,127.78,7600.0,119.6681,119.7429,119.425,119.4717,7600.0
2018-02-14 12:35:00,127.8,127.96,127.63,127.74,15554.0,119.4904,119.64,119.3315,119.4343,15554.0
2018-02-14 12:40:00,127.74,128.11,127.72,127.99,22948.0,119.4343,119.7803,119.4156,119.6681,22948.0
2018-02-14 12:45:00,127.93,128.1,127.88,127.95,3150.0,119.612,119.7709,119.5652,119.6307,3150.0
2018-02-14 12:50:00,128.01,128.33,127.91,128.27,2305.0,119.6868,119.986,119.5933,119.9299,2305.0
2018-02-14 12:55:00,128.26,128.28,128.08,128.22,3387.0,119.9205,119.9392,119.7522,119.8831,3387.0
2018-02-14 13:00:00,128.15,128.5,128.06,128.3,19600.0,119.8177,120.1449,119.7335,119.9579,19600.0
2018-02-14 13:05:00,128.34,128.45,128.16,128.24,3728.0,119.9953,120.0982,119.827,119.9018,3728.0
2018-02-14 13:10:00,128.11,128.52,128.11,128.52,4931.0,119.7803,120.1636,119.7803,120.1636,4931.0
2018-02-14 13:15:00,128.35,128.62,128.32,128.33,5247.0,120.0047,120.2571,119.9766,119.986,5247.0
2018-02-14 13:20:00,128.33,128.62,128.33,128.58,1800.0,119.986,120.2571,119.986,120.2197,1800.0
2018-02-14 13:25:00,128.54,128.64,128.26,128.26,5685.0,120.1823,120.2758,119.9205,119.9205,5685.0
2018-02-14 13:30:00,128.34,128.88,128.33,128.67,4318.0,119.9953,120.5002,119.986,120.3038,4318.0
2018-02-14 13:35:00,128.68,128.78,128.45,128.68,4384.0,120.3132,120.4067,120.0982,120.3132,4384.0
2018-02-14 13:40:00,128.64,128.88,128.49,128.88,3400.0,120.2758,120.5002,120.1355,120.5002,3400.0
2018-02-14 13:45:00,128.9,129.0,128.65,129.0,5391.0,120.5189,120.6124,120.2851,120.6124,5391.0
2018-02-14 13:50:00,128.97,129.0,128.72,128.91,3683.0,120.5843,120.6124,120.3506,120.5282,3683.0
2018-02-14 13:55:00,128.84,128.99,128.69,128.76,4769.0,120.4628,120.603,120.3225,120.388,4769.0
2018-02-14 14:00:00,128.77,128.97,128.74,128.97,4900.0,120.3973,120.5843,120.3693,120.5843,4900.0
2018-02-14 14:05:00,128.79,128.89,128.73,128.89,2100.0,120.416,120.5095,120.3599,120.5095,2100.0
2018-02-14 14:10:00,128.89,128.92,128.79,128.87,2600.0,120.5095,120.5376,120.416,120.4908,2600.0
2018-02-14 14:15:00,128.81,128.81,128.48,128.63,5945.0,120.4347,120.4347,120.1262,120.2664,5945.0
2018-02-14 14:20:00,128.61,128.91,128.61,128.73,7695.0,120.2477,120.5282,120.2477,120.3599,7695.0
2018-02-14 14:25:00,128.63,128.63,128.41,128.46,3617.0,120.2664,120.2664,120.0608,120.1075,3617.0
2018-02-14 14:30:00,128.39,128.56,128.33,128.46,3800.0,120.0421,120.201,119.986,120.1075,3800.0
2018-02-14 14:35:00,128.47,128.77,128.47,128.75,5600.0,120.1168,120.3973,120.1168,120.3786,5600.0
2018-02-14 14:40:00,128.75,128.82,128.58,128.61,3700.0,120.3786,120.4441,120.2197,120.2477,3700.0
2018-02-14 14:45:00,128.75,128.99,128.53,128.78,11997.0,120.3786,120.603,120.1729,120.4067,11997.0
2018-02-14 14:50:00,128.93,128.96,128.67,128.88,5106.0,120.5469,120.575,120.3038,120.5002,5106.0
2018-02-14 14:55:00,128.92,128.94,128.68,128.84,5900.0,120.5376,120.5563,120.3132,120.4628,5900.0
2018-02-14 15:00:00,128.85,128.96,128.72,128.9,6806.0,120.4721,120.575,120.3506,120.5189,6806.0
2018-02-14 15:05:00,128.95,129.09,128.88,128.9,24504.0,120.5656,120.6965,120.5002,120.5189,24504.0
2018-02-14 15:10:00,128.9,128.97,128.76,128.82,13117.0,120.5189,120.5843,120.388,120.4441,13117.0
2018-02-14 15:15:00,128.94,129.53,128.91,129.53,20920.0,120.5563,121.1079,120.5282,121.1079,20920.0
2018-02-14 15:20:00,129.45,129.49,129.19,129.26,12347.0,121.0331,121.0705,120.79,120.8555,12347.0
2018-02-14 15:25:00,129.2,129.36,129.12,129.22,42116.0,120.7994,120.949,120.7246,120.8181,42116.0
2018-02-14 15:30:00,129.18,129.44,129.12,129.2,25855.0,120.7807,121.0238,120.7246,120.7994,25855.0
2018-02-14 15:35:00,129.17,129.32,129.08,129.25,21731.0,120.7713,120.9116,120.6872,120.8461,21731.0
2018-02-14 15:40:00,129.25,129.26,129.03,129.07,20852.0,120.8461,120.8555,120.6404,120.6778,20852.0
2018-02-14 15:45:00,129.01,129.98,128.97,129.95,43250.0,120.6217,121.5287,120.5843,121.5006,43250.0
2018-02-14 15:50:00,129.93,130.06,129.72,129.74,68305.0,121.4819,121.6035,121.2856,121.3043,68305.0
2018-02-14 15:55:00,129.72,129.94,129.59,129.64,88393.0,121.2856,121.4913,121.164,121.2108,88393.0
2018-02-15 09:30:00,130.98,131.12,130.47,130.8,23258.0,122.4636,122.5945,121.9868,122.2954,23258.0
2018-02-15 09:35:00,130.95,131.26,130.74,130.86,9071.0,122.4356,122.7254,122.2393,122.3515,9071.0
2018-02-15 09:40:00,130.88,131.15,130.22,130.22,5516.0,122.3702,122.6226,121.7531,121.7531,5516.0
2018-02-15 09:45:00,130.17,130.73,130.17,130.63,6462.0,121.7063,122.2299,121.7063,122.1364,6462.0
2018-02-15 09:50:00,130.57,130.96,130.5,130.75,17034.0,122.0803,122.4449,122.0149,122.2486,17034.0
2018-02-15 09:55:00,130.69,131.76,130.68,131.56,5404.0,122.1925,123.1929,122.1832,123.0059,5404.0
2018-02-15 10:00:00,131.45,131.65,131.03,131.03,11059.0,122.9031,123.0901,122.5104,122.5104,11059.0
2018-02-15 10:05:00,131.12,131.28,130.75,130.9,16040.0,122.5945,122.7441,122.2486,122.3889,16040.0
2018-02-15 10:10:00,130.92,131.08,130.8,130.8,34321.0,122.4076,122.5571,122.2954,122.2954,34321.0
2018-02-15 10:15:00,130.76,131.2,130.71,131.19,16348.0,122.258,122.6693,122.2112,122.66,16348.0
2018-02-15 10:20:00,131.28,131.42,131.06,131.2,10159.0,122.7441,122.875,122.5384,122.6693,10159.0
2018-02-15 10:25:00,131.31,131.92,131.25,131.8,35640.0,122.7722,123.3425,122.7161,123.2303,35640.0
2018-02-15 10:30:00,131.69,131.96,131.63,131.96,8914.0,123.1275,123.3799,123.0714,123.3799,8914.0
2018-02-15 10:35:00,131.92,132.15,131.83,132.02,17649.0,123.3425,123.5576,123.2584,123.436,17649.0
2018-02-15 10:40:00,132.1,132.15,131.4,131.4,10347.0,123.5108,123.5576,122.8563,122.8563,10347.0
2018-02-15 10:45:00,131.34,131.64,131.25,131.26,12853.0,122.8002,123.0807,122.7161,122.7254,12853.0
2018-02-15 10:50:00,131.28,131.68,131.28,131.59,9295.0,122.7441,123.1181,122.7441,123.034,9295.0
2018-02-15 10:55:00,131.7,131.75,131.26,131.31,10100.0,123.1368,123.1836,122.7254,122.7722,10100.0
2018-02-15 11:00:00,131.22,131.48,131.1,131.23,11424.0,122.688,122.9311,122.5758,122.6974,11424.0
2018-02-15 11:05:00,131.34,131.84,131.33,131.64,13322.0,122.8002,123.2677,122.7909,123.0807,13322.0
2018-02-15 11:10:00,131.66,131.97,131.65,131.97,16559.0,123.0994,123.3893,123.0901,123.3893,16559.0
2018-02-15 11:15:00,131.92,132.2,131.88,131.95,6550.0,123.3425,123.6043,123.3051,123.3706,6550.0
2018-02-15 11:20:00,132.09,132.42,132.09,132.27,10442.0,123.5015,123.81,123.5015,123.6698,10442.0
2018-02-15 11:25:00,132.3,132.44,132.1,132.44,11088.0,123.6978,123.8287,123.5108,123.8287,11088.0
2018-02-15 11:30:00,132.43,132.47,132.2,132.27,30447.0,123.8194,123.8568,123.6043,123.6698,30447.0
2018-02-15 11:35:00,132.2,132.44,132.14,132.39,12300.0,123.6043,123.8287,123.5482,123.782,12300.0
2018-02-15 11:40:00,132.3,132.53,132.29,132.39,4214.0,123.6978,123.9129,123.6885,123.782,4214.0
2018-02-15 11:45:00,132.41,132.62,132.32,132.57,7679.0,123.8007,123.997,123.7165,123.9503,7679.0
2018-02-15 11:50:00,132.57,132.72,132.48,132.65,14517.0,123.9503,124.0905,123.8661,124.0251,14517.0
2018-02-15 11:55:00,132.53,132.75,132.47,132.74,12137.0,123.9129,124.1186,123.8568,124.1092,12137.0
2018-02-15 12:00:00,132.65,132.97,132.64,132.83,12148.0,124.0251,124.3243,124.0157,124.1934,12148.0
2018-02-15 12:05:00,132.77,132.9,132.72,132.86,6330.0,124.1373,124.2588,124.0905,124.2214,6330.0
2018-02-15 12:10:00,132.92,132.98,132.56,132.56,14482.0,124.2775,124.3336,123.9409,123.9409,14482.0
2018-02-15 12:15:00,132.64,132.66,132.37,132.5,9240.0,124.0157,124.0344,123.7633,123.8848,9240.0
2018-02-15 12:20:00,132.44,132.52,132.0,132.03,17693.0,123.8287,123.9035,123.4173,123.4454,17693.0
2018-02-15 12:25:00,132.02,132.1,131.93,131.93,6506.0,123.436,123.5108,123.3519,123.3519,6506.0
2018-02-15 12:30:00,131.96,132.14,131.85,131.85,8897.0,123.3799,123.5482,123.2771,123.2771,8897.0
2018-02-15 12:35:00,131.83,132.22,131.68,132.2,13500.0,123.2584,123.623,123.1181,123.6043,13500.0
2018-02-15 12:40:00,132.19,132.66,132.17,132.46,5660.0,123.595,124.0344,123.5763,123.8474,5660.0
2018-02-15 12:45:00,132.64,132.69,132.35,132.35,12525.0,124.0157,124.0625,123.7446,123.7446,12525.0
2018-02-15 12:50:00,132.35,132.42,131.87,132.11,12813.0,123.7446,123.81,123.2958,123.5202,12813.0
2018-02-15 12:55:00,132.16,132.16,132.01,132.09,15082.0,123.5669,123.5669,123.4267,123.5015,15082.0
2018-02-15 13:00:00,132.12,132.43,132.07,132.28,7990.0,123.5295,123.8194,123.4828,123.6791,7990.0
2018-02-15 13:05:00,132.35,132.64,132.35,132.53,29051.0,123.7446,124.0157,123.7446,123.9129,29051.0
2018-02-15 13:10:00,132.45,132.61,132.45,132.54,4200.0,123.8381,123.9877,123.8381,123.9222,4200.0
2018-02-15 13:15:00,132.61,132.64,132.42,132.51,3597.0,123.9877,124.0157,123.81,123.8942,3597.0
2018-02-15 13:20:00,132.46,132.56,132.35,132.44,5140.0,123.8474,123.9409,123.7446,123.8287,5140.0
2018-02-15 13:25:00,132.52,132.69,132.45,132.5,5467.0,123.9035,124.0625,123.8381,123.8848,5467.0
2018-02-15 13:30:00,132.41,132.49,132.26,132.34,18100.0,123.8007,123.8755,123.6604,123.7352,18100.0
2018-02-15 13:35:00,132.34,132.5,132.27,132.35,9322.0,123.7352,123.8848,123.6698,123.7446,9322.0
2018-02-15 13:40:00,132.35,132.47,132.34,132.46,4870.0,123.7446,123.8568,123.7352,123.8474,4870.0
2018-02-15 13:45:00,132.47,132.66,132.42,132.66,7200.0,123.8568,124.0344,123.81,124.0344,7200.0
2018-02-15 13:50:00,132.65,133.0,132.64,132.94,12845.0,124.0251,124.3523,124.0157,124.2962,12845.0
2018-02-15 13:55:00,132.95,133.53,132.93,133.53,15176.0,124.3056,124.8478,124.2869,124.8478,15176.0
2018-02-15 14:00:00,133.33,133.75,133.16,133.75,15915.0,124.6609,125.0535,124.5019,125.0535,15915.0
2018-02-15 14:05:00,133.62,133.87,133.61,133.61,7850.0,124.932,125.1657,124.9226,124.9226,7850.0
2018-02-15 14:10:00,133.68,133.75,133.49,133.64,27585.0,124.9881,125.0535,124.8104,124.9507,27585.0
2018-02-15 14:15:00,133.56,133.72,133.25,133.33,14173.0,124.8759,125.0255,124.5861,124.6609,14173.0
2018-02-15 14:20:00,133.4,133.7,133.26,133.61,8885.0,124.7263,125.0068,124.5954,124.9226,8885.0
2018-02-15 14:25:00,133.58,134.12,133.51,134.12,35707.0,124.8946,125.3995,124.8291,125.3995,35707.0
2018-02-15 14:30:00,134.13,134.13,133.74,133.74,17324.0,125.4088,125.4088,125.0442,125.0442,17324.0
2018-02-15 14:35:00,133.76,133.82,133.42,133.59,16528.0,125.0629,125.119,124.745,124.9039,16528.0
2018-02-15 14:40:00,133.61,134.07,133.57,133.94,12475.0,124.9226,125.3527,124.8852,125.2312,12475.0
2018-02-15 14:45:00,133.93,134.1,133.83,134.04,12149.0,125.2218,125.3808,125.1283,125.3247,12149.0
2018-02-15 14:50:00,134.17,134.17,133.92,134.03,13749.0,125.4462,125.4462,125.2125,125.3153,13749.0
2018-02-15 14:55:00,134.0,134.2,133.97,134.17,8582.0,125.2873,125.4743,125.2592,125.4462,8582.0
2018-02-15 15:00:00,134.2,134.28,134.04,134.07,11933.0,125.4743,125.5491,125.3247,125.3527,11933.0
2018-02-15 15:05:00,134.12,134.44,133.88,133.88,58837.0,125.3995,125.6987,125.1751,125.1751,58837.0
2018-02-15 15:10:00,133.88,133.97,133.59,133.97,20828.0,125.1751,125.2592,124.9039,125.2592,20828.0
2018-02-15 15:15:00,134.0,134.06,133.87,133.94,32591.0,125.2873,125.3434,125.1657,125.2312,32591.0
2018-02-15 15:20:00,133.92,134.03,133.78,133.78,19635.0,125.2125,125.3153,125.0816,125.0816,19635.0
2018-02-15 15:25:00,133.77,133.8,133.35,133.35,23230.0,125.0722,125.1003,124.6796,124.6796,23230.0
2018-02-15 15:30:00,133.34,133.39,133.03,133.03,35839.0,124.6702,124.717,124.3804,124.3804,35839.0
2018-02-15 15:35:00,133.02,133.12,132.73,132.87,39195.0,124.371,124.4645,124.0999,124.2308,39195.0
2018-02-15 15:40:00,132.87,133.14,132.86,133.07,46447.0,124.2308,124.4832,124.2214,124.4178,46447.0
2018-02-15 15:45:00,133.07,133.63,133.07,133.58,61032.0,124.4178,124.9413,124.4178,124.8946,61032.0
2018-02-15 15:50:00,133.58,133.68,133.09,133.21,57440.0,124.8946,124.9881,124.4365,124.5487,57440.0
2018-02-15 15:55:00,133.22,133.55,133.14,133.5,97604.0,124.558,124.8665,124.4832,124.8198,97604.0
2018-02-16 09:30:00,128.0,131.54,126.22,129.57,190392.0,119.6774,122.9872,118.0131,121.1453,190392.0
2018-02-16 09:35:00,130.34,130.4,127.53,128.59,96559.0,121.8653,121.9214,119.238,120.229,96559.0
2018-02-16 09:40:00,128.72,128.93,127.55,127.75,93949.0,120.3506,120.5469,119.2567,119.4437,93949.0
2018-02-16 09:45:00,127.75,129.9,127.69,129.55,61890.0,119.4437,121.4539,119.3876,121.1266,61890.0
2018-02-16 09:50:00,129.6,131.0,129.05,129.47,70381.0,121.1734,122.4823,120.6591,121.0518,70381.0
2018-02-16 09:55:00,129.47,129.75,128.0,128.7,51295.0,121.0518,121.3136,119.6774,120.3319,51295.0
2018-02-16 10:00:00,128.7,129.2,128.29,128.3,55735.0,120.3319,120.7994,119.9486,119.9579,55735.0
2018-02-16 10:05:00,128.3,128.48,127.3,127.79,36521.0,119.9579,120.1262,119.0229,119.4811,36521.0
2018-02-16 10:10:00,127.79,128.49,127.59,128.12,34466.0,119.4811,120.1355,119.2941,119.7896,34466.0
2018-02-16 10:15:00,127.87,128.06,126.87,126.94,38897.0,119.5559,119.7335,118.6209,118.6863,38897.0
2018-02-16 10:20:00,126.98,128.07,126.97,127.33,43913.0,118.7237,119.7429,118.7144,119.051,43913.0
2018-02-16 10:25:00,127.51,127.79,126.81,127.01,22402.0,119.2193,119.4811,118.5648,118.7518,22402.0
2018-02-16 10:30:00,126.87,128.55,126.87,128.21,25864.0,118.6209,120.1916,118.6209,119.8738,25864.0
2018-02-16 10:35:00,128.21,128.5,127.34,127.82,33251.0,119.8738,120.1449,119.0603,119.5091,33251.0
2018-02-16 10:40:00,127.73,127.82,126.82,127.33,32249.0,119.425,119.5091,118.5741,119.051,32249.0
2018-02-16 10:45:00,127.33,127.69,126.63,126.8,30126.0,119.051,119.3876,118.3965,118.5554,30126.0
2018-02-16 10:50:00,126.92,126.98,126.5,126.61,37176.0,118.6676,118.7237,118.2749,118.3778,37176.0
2018-02-16 10:55:00,126.61,126.74,126.0,126.14,52655.0,118.3778,118.4993,117.8074,117.9383,52655.0
2018-02-16 11:00:00,126.15,126.3,125.5,125.6,45686.0,117.9477,118.0879,117.34,117.4335,45686.0
2018-02-16 11:05:00,125.65,126.81,125.5,126.81,60384.0,117.4802,118.5648,117.34,118.5648,60384.0
2018-02-16 11:10:00,126.63,127.7,126.63,127.18,49979.0,118.3965,119.3969,118.3965,118.9107,49979.0
2018-02-16 11:15:00,127.14,127.17,126.46,127.06,20241.0,118.8733,118.9014,118.2375,118.7985,20241.0
2018-02-16 11:20:00,127.11,127.43,126.89,127.33,24424.0,118.8453,119.1445,118.6396,119.051,24424.0
2018-02-16 11:25:00,127.55,128.69,127.48,128.3,42062.0,119.2567,120.3225,119.1912,119.9579,42062.0
2018-02-16 11:30:00,128.22,129.31,128.16,129.18,26447.0,119.8831,120.9022,119.827,120.7807,26447.0
2018-02-16 11:35:00,129.32,129.73,129.08,129.72,31325.0,120.9116,121.2949,120.6872,121.2856,31325.0
2018-02-16 11:40:00,129.7,129.93,129.62,129.86,77556.0,121.2669,121.4819,121.1921,121.4165,77556.0
2018-02-16 11:45:00,129.74,129.78,129.13,129.14,27816.0,121.3043,121.3417,120.7339,120.7433,27816.0
2018-02-16 11:50:00,129.21,129.27,128.83,128.93,22110.0,120.8087,120.8648,120.4534,120.5469,22110.0
2018-02-16 11:55:00,128.89,129.0,128.86,128.94,11103.0,120.5095,120.6124,120.4815,120.5563,11103.0
2018-02-16 12:00:00,128.93,129.44,128.9,129.36,13214.0,120.5469,121.0238,120.5189,120.949,13214.0
2018-02-16 12:05:00,129.38,129.67,129.11,129.31,24119.0,120.9677,121.2388,120.7152,120.9022,24119.0
2018-02-16 12:10:00,129.28,129.29,128.87,129.0,14734.0,120.8742,120.8835,120.4908,120.6124,14734.0
2018-02-16 12:15:00,128.87,129.18,128.69,128.97,19212.0,120.4908,120.7807,120.3225,120.5843,19212.0
2018-02-16 12:20:00,128.97,129.08,128.68,128.7,13257.0,120.5843,120.6872,120.3132,120.3319,13257.0
2018-02-16 12:25:00,128.72,128.76,128.4,128.66,14346.0,120.3506,120.388,120.0514,120.2945,14346.0
2018-02-16 12:30:00,128.7,129.17,128.7,129.15,11513.0,120.3319,120.7713,120.3319,120.7526,11513.0
2018-02-16 12:35:00,129.19,129.2,128.91,128.91,8311.0,120.79,120.7994,120.5282,120.5282,8311.0
2018-02-16 12:40:00,128.93,129.1,128.85,129.04,12112.0,120.5469,120.7059,120.4721,120.6498,12112.0
2018-02-16 12:45:00,129.11,129.4,129.1,129.23,10340.0,120.7152,120.9864,120.7059,120.8274,10340.0
2018-02-16 12:50:00,129.18,129.18,128.53,128.66,9585.0,120.7807,120.7807,120.1729,120.2945,9585.0
2018-02-16 12:55:00,128.76,128.76,128.26,128.29,14117.0,120.388,120.388,119.9205,119.9486,14117.0
2018-02-16 13:00:00,128.36,128.53,128.0,128.13,12486.0,120.014,120.1729,119.6774,119.799,12486.0
2018-02-16 13:05:00,128.14,128.15,127.75,127.8,20073.0,119.8083,119.8177,119.4437,119.4904,20073.0
2018-02-16 13:10:00,127.75,127.84,127.5,127.78,20189.0,119.4437,119.5278,119.2099,119.4717,20189.0
2018-02-16 13:15:00,127.79,128.04,127.7,127.7,22469.0,119.4811,119.7148,119.3969,119.3969,22469.0
2018-02-16 13:20:00,127.83,128.04,127.71,127.84,10800.0,119.5185,119.7148,119.4063,119.5278,10800.0
2018-02-16 13:25:00,127.85,127.85,127.37,127.53,14083.0,119.5372,119.5372,119.0884,119.238,14083.0
2018-02-16 13:30:00,127.47,127.55,127.17,127.5,21343.0,119.1819,119.2567,118.9014,119.2099,21343.0
2018-02-16 13:35:00,127.64,127.85,127.51,127.63,10939.0,119.3408,119.5372,119.2193,119.3315,10939.0
2018-02-16 13:40:00,127.67,127.94,127.62,127.77,9150.0,119.3689,119.6213,119.3221,119.4624,9150.0
2018-02-16 13:45:00,127.78,127.8,127.37,127.79,13894.0,119.4717,119.4904,119.0884,119.4811,13894.0
2018-02-16 13:50:00,127.79,127.98,127.25,127.43,16663.0,119.4811,119.6587,118.9762,119.1445,16663.0
2018-02-16 13:55:00,127.3,127.43,127.0,127.07,10977.0,119.0229,119.1445,118.7424,118.8079,10977.0
2018-02-16 14:00:00,127.08,127.45,127.0,127.0,11251.0,118.8172,119.1632,118.7424,118.7424,11251.0
2018-02-16 14:05:00,127.0,127.03,126.75,126.75,15739.0,118.7424,118.7705,118.5087,118.5087,15739.0
2018-02-16 14:10:00,126.75,126.9,126.5,126.54,15604.0,118.5087,118.6489,118.2749,118.3123,15604.0
2018-02-16 14:15:00,126.5,126.62,126.25,126.44,21089.0,118.2749,118.3871,118.0412,118.2188,21089.0
2018-02-16 14:20:00,126.36,126.36,126.0,126.07,17783.0,118.144,118.144,117.8074,117.8729,17783.0
2018-02-16 14:25:00,126.13,126.29,126.03,126.1,19098.0,117.929,118.0786,117.8355,117.9009,19098.0
2018-02-16 14:30:00,126.03,126.65,126.0,126.56,22833.0,117.8355,118.4152,117.8074,118.331,22833.0
2018-02-16 14:35:00,126.61,126.68,126.51,126.53,14665.0,118.3778,118.4432,118.2843,118.303,14665.0
2018-02-16 14:40:00,126.54,126.8,126.34,126.45,22348.0,118.3123,118.5554,118.1253,118.2282,22348.0
2018-02-16 14:45:00,126.46,126.51,126.06,126.23,17902.0,118.2375,118.2843,117.8635,118.0225,17902.0
2018-02-16 14:50:00,126.24,126.58,126.0,126.54,17121.0,118.0318,118.3497,117.8074,118.3123,17121.0
2018-02-16 14:55:00,126.54,127.43,126.47,127.42,19327.0,118.3123,119.1445,118.2469,119.1351,19327.0
2018-02-16 15:00:00,127.42,127.62,127.16,127.6,28655.0,119.1351,119.3221,118.892,119.3034,28655.0
2018-02-16 15:05:00,127.67,127.96,127.66,127.83,24483.0,119.3689,119.64,119.3595,119.5185,24483.0
2018-02-16 15:10:00,127.94,128.33,127.94,128.28,29521.0,119.6213,119.986,119.6213,119.9392,29521.0
2018-02-16 15:15:00,128.25,128.26,127.88,127.88,41657.0,119.9112,119.9205,119.5652,119.5652,41657.0
2018-02-16 15:20:00,127.89,127.98,127.28,127.28,25962.0,119.5746,119.6587,119.0042,119.0042,25962.0
2018-02-16 15:25:00,127.28,127.33,127.04,127.25,29710.0,119.0042,119.051,118.7798,118.9762,29710.0
2018-02-16 15:30:00,127.19,127.62,127.19,127.42,40291.0,118.9201,119.3221,118.9201,119.1351,40291.0
2018-02-16 15:35:00,127.39,127.39,126.95,126.96,36148.0,119.1071,119.1071,118.6957,118.705,36148.0
2018-02-16 15:40:00,126.98,126.98,126.4,126.4,36878.0,118.7237,118.7237,118.1814,118.1814,36878.0
2018-02-16 15:45:00,126.4,126.98,126.32,126.97,56982.0,118.1814,118.7237,118.1066,118.7144,56982.0
2018-02-16 15:50:00,126.91,127.0,126.61,126.64,57286.0,118.6583,118.7424,118.3778,118.4058,57286.0
2018-02-16 15:55:00,126.66,126.84,126.22,126.63,169394.0,118.4245,118.5928,118.0131,118.3965,169394.0
2018-02-20 09:30:00,125.67,126.65,125.67,126.06,33172.0,117.4989,118.4152,117.4989,117.8635,33172.0
2018-02-20 09:35:00,126.43,126.67,125.51,125.51,13006.0,118.2095,118.4339,117.3493,117.3493,13006.0
2018-02-20 09:40:00,125.51,126.15,125.5,126.0,34640.0,117.3493,117.9477,117.34,117.8074,34640.0
2018-02-20 09:45:00,126.04,126.61,126.0,126.36,36230.0,117.8448,118.3778,117.8074,118.144,36230.0
2018-02-20 09:50:00,126.36,126.42,125.77,125.9,24319.0,118.144,118.2001,117.5924,117.714,24319.0
2018-02-20 09:55:00,125.88,125.98,125.08,125.2,29112.0,117.6953,117.7888,116.9473,117.0595,29112.0
2018-02-20 10:00:00,125.19,125.92,125.19,125.55,11504.0,117.0501,117.7327,117.0501,117.3867,11504.0
2018-02-20 10:05:00,125.62,125.69,124.81,124.97,52680.0,117.4522,117.5176,116.6948,116.8444,52680.0
2018-02-20 10:10:00,125.0,125.0,124.26,124.64,38843.0,116.8725,116.8725,116.1806,116.5359,38843.0
2018-02-20 10:15:00,124.46,124.57,123.91,124.19,50318.0,116.3676,116.4704,115.8533,116.1151,50318.0
2018-02-20 10:20:00,124.2,124.42,123.84,124.12,13221.0,116.1245,116.3302,115.7879,116.0497,13221.0
2018-02-20 10:25:00,124.07,124.23,123.77,123.81,32671.0,116.0029,116.1525,115.7224,115.7598,32671.0
2018-02-20 10:30:00,123.88,124.35,123.54,123.67,26527.0,115.8253,116.2647,115.5074,115.6289,26527.0
2018-02-20 10:35:00,123.67,123.67,123.43,123.47,36029.0,115.6289,115.6289,115.4046,115.442,36029.0
2018-02-20 10:40:00,123.4,123.43,123.0,123.43,30086.0,115.3765,115.4046,115.0025,115.4046,30086.0
2018-02-20 10:45:00,123.26,123.35,122.5,122.54,23153.0,115.2456,115.3298,114.535,114.5724,23153.0
2018-02-20 10:50:00,122.58,123.43,122.58,123.4,31748.0,114.6098,115.4046,114.6098,115.3765,31748.0
2018-02-20 10:55:00,123.45,123.45,122.87,123.06,19513.0,115.4233,115.4233,114.881,115.0586,19513.0
2018-02-20 11:00:00,123.1,123.56,122.97,123.55,16221.0,115.096,115.5261,114.9745,115.5167,16221.0
2018-02-20 11:05:00,123.68,124.31,123.6,124.21,22609.0,115.6383,116.2273,115.5635,116.1338,22609.0
2018-02-20 11:10:00,124.13,124.84,124.11,124.52,23833.0,116.059,116.7229,116.0403,116.4237,23833.0
2018-02-20 11:15:00,124.42,124.43,124.02,124.23,7440.0,116.3302,116.3395,115.9562,116.1525,7440.0
2018-02-20 11:20:00,124.4,124.4,123.93,124.02,15713.0,116.3115,116.3115,115.872,115.9562,15713.0
2018-02-20 11:25:00,124.02,124.36,123.86,124.36,13547.0,115.9562,116.2741,115.8066,116.2741,13547.0
2018-02-20 11:30:00,124.25,124.55,124.19,124.47,15165.0,116.1712,116.4517,116.1151,116.3769,15165.0
2018-02-20 11:35:00,124.54,125.2,124.53,124.67,13619.0,116.4424,117.0595,116.433,116.5639,13619.0
2018-02-20 11:40:00,124.67,124.99,124.45,124.93,15378.0,116.5639,116.8631,116.3582,116.807,15378.0
2018-02-20 11:45:00,124.92,125.14,124.9,125.03,6627.0,116.7977,117.0034,116.779,116.9005,6627.0
2018-02-20 11:50:00,125.08,125.5,124.92,125.5,11320.0,116.9473,117.34,116.7977,117.34,11320.0
2018-02-20 11:55:00,125.49,125.73,125.19,125.33,9569.0,117.3306,117.555,117.0501,117.181,9569.0
2018-02-20 12:00:00,125.27,125.37,125.09,125.09,7352.0,117.1249,117.2184,116.9566,116.9566,7352.0
2018-02-20 12:05:00,125.13,125.38,125.13,125.23,8469.0,116.994,117.2278,116.994,117.0875,8469.0
2018-02-20 12:10:00,125.29,125.3,125.16,125.17,6920.0,117.1436,117.153,117.0221,117.0314,6920.0
2018-02-20 12:15:00,125.17,125.27,125.12,125.16,6972.0,117.0314,117.1249,116.9847,117.0221,6972.0
2018-02-20 12:20:00,125.25,125.43,125.17,125.43,7220.0,117.1062,117.2745,117.0314,117.2745,7220.0
2018-02-20 12:25:00,125.44,125.49,125.1,125.1,37772.0,117.2839,117.3306,116.966,116.966,37772.0
2018-02-20 12:30:00,125.15,125.2,124.66,124.66,14656.0,117.0127,117.0595,116.5546,116.5546,14656.0
2018-02-20 12:35:00,124.66,124.66,124.29,124.57,10134.0,116.5546,116.5546,116.2086,116.4704,10134.0
2018-02-20 12:40:00,124.51,124.57,124.17,124.17,11620.0,116.4143,116.4704,116.0964,116.0964,11620.0
2018-02-20 12:45:00,124.17,124.62,124.17,124.32,8867.0,116.0964,116.5172,116.0964,116.2367,8867.0
2018-02-20 12:50:00,124.39,124.56,124.23,124.23,8641.0,116.3021,116.4611,116.1525,116.1525,8641.0
2018-02-20 12:55:00,124.33,124.75,124.27,124.56,7214.0,116.246,116.6387,116.1899,116.4611,7214.0
2018-02-20 13:00:00,124.55,124.55,124.32,124.32,17031.0,116.4517,116.4517,116.2367,116.2367,17031.0
2018-02-20 13:05:00,124.32,124.39,123.83,123.83,8356.0,116.2367,116.3021,115.7785,115.7785,8356.0
2018-02-20 13:10:00,123.8,124.24,123.78,124.0,43245.0,115.7505,116.1619,115.7318,115.9375,43245.0
2018-02-20 13:15:00,123.97,124.13,123.84,124.09,26217.0,115.9094,116.059,115.7879,116.0216,26217.0
2018-02-20 13:20:00,124.21,124.42,124.2,124.25,53109.0,116.1338,116.3302,116.1245,116.1712,53109.0
2018-02-20 13:25:00,124.25,124.49,124.05,124.44,8096.0,116.1712,116.3956,115.9842,116.3489,8096.0
2018-02-20 13:30:00,124.44,124.58,124.39,124.56,2800.0,116.3489,116.4798,116.3021,116.4611,2800.0
2018-02-20 13:35:00,124.64,124.78,124.5,124.58,4352.0,116.5359,116.6668,116.405,116.4798,4352.0
2018-02-20 13:40:00,124.62,124.66,124.28,124.28,3774.0,116.5172,116.5546,116.1993,116.1993,3774.0
2018-02-20 13:45:00,124.35,124.55,124.35,124.48,9058.0,116.2647,116.4517,116.2647,116.3863,9058.0
2018-02-20 13:50:00,124.48,124.71,124.48,124.71,5630.0,116.3863,116.6013,116.3863,116.6013,5630.0
2018-02-20 13:55:00,124.64,124.7,124.35,124.59,10631.0,116.5359,116.592,116.2647,116.4891,10631.0
2018-02-20 14:00:00,124.66,124.92,124.66,124.81,6692.0,116.5546,116.7977,116.5546,116.6948,6692.0
2018-02-20 14:05:00,124.83,124.9,124.64,124.71,9175.0,116.7135,116.779,116.5359,116.6013,9175.0
2018-02-20 14:10:00,124.71,124.71,124.53,124.59,6703.0,116.6013,116.6013,116.433,116.4891,6703.0
2018-02-20 14:15:00,124.63,125.09,124.63,125.09,9353.0,116.5265,116.9566,116.5265,116.9566,9353.0
2018-02-20 14:20:00,125.06,125.11,124.92,124.98,8081.0,116.9286,116.9753,116.7977,116.8538,8081.0
2018-02-20 14:25:00,125.02,125.2,125.02,125.06,6930.0,116.8912,117.0595,116.8912,116.9286,6930.0
2018-02-20 14:30:00,125.06,125.23,124.97,125.16,6277.0,116.9286,117.0875,116.8444,117.0221,6277.0
2018-02-20 14:35:00,125.1,125.21,125.1,125.19,7960.0,116.966,117.0688,116.966,117.0501,7960.0
2018-02-20 14:40:00,125.19,125.19,125.03,125.1,7068.0,117.0501,117.0501,116.9005,116.966,7068.0
2018-02-20 14:45:00,125.1,125.14,125.03,125.05,6522.0,116.966,117.0034,116.9005,116.9192,6522.0
2018-02-20 14:50:00,125.07,125.11,124.71,124.74,5919.0,116.9379,116.9753,116.6013,116.6294,5919.0
2018-02-20 14:55:00,124.77,124.8,124.6,124.6,4900.0,116.6574,116.6855,116.4985,116.4985,4900.0
2018-02-20 15:00:00,124.6,124.73,124.53,124.71,46489.0,116.4985,116.62,116.433,116.6013,46489.0
2018-02-20 15:05:00,124.68,124.71,124.01,124.01,9547.0,116.5733,116.6013,115.9468,115.9468,9547.0
2018-02-20 15:10:00,124.01,124.02,123.69,123.79,16022.0,115.9468,115.9562,115.6476,115.7411,16022.0
2018-02-20 15:15:00,123.86,124.03,123.82,123.89,7805.0,115.8066,115.9655,115.7692,115.8346,7805.0
2018-02-20 15:20:00,123.89,123.9,123.56,123.9,14918.0,115.8346,115.844,115.5261,115.844,14918.0
2018-02-20 15:25:00,123.94,123.99,123.79,123.99,9449.0,115.8814,115.9281,115.7411,115.9281,9449.0
2018-02-20 15:30:00,124.05,124.34,124.03,124.34,17631.0,115.9842,116.2554,115.9655,116.2554,17631.0
2018-02-20 15:35:00,124.35,124.59,124.18,124.4,18484.0,116.2647,116.4891,116.1058,116.3115,18484.0
2018-02-20 15:40:00,124.25,124.28,124.04,124.04,19304.0,116.1712,116.1993,115.9749,115.9749,19304.0
2018-02-20 15:45:00,124.05,124.53,123.96,124.47,35413.0,115.9842,116.433,115.9001,116.3769,35413.0
2018-02-20 15:50:00,124.48,124.54,124.31,124.44,27539.0,116.3863,116.4424,116.2273,116.3489,27539.0
2018-02-20 15:55:00,124.42,124.56,124.29,124.47,60938.0,116.3302,116.4611,116.2086,116.3769,60938.0
2018-02-21 09:30:00,124.63,125.95,124.38,125.68,14825.0,116.5265,117.7607,116.2928,117.5083,14825.0
2018-02-21 09:35:00,125.57,125.9,124.81,125.73,12196.0,117.4054,117.714,116.6948,117.555,12196.0
2018-02-21 09:40:00,125.77,125.77,125.13,125.17,5716.0,117.5924,117.5924,116.994,117.0314,5716.0
2018-02-21 09:45:00,125.19,125.66,125.03,125.3,9710.0,117.0501,117.4896,116.9005,117.153,9710.0
2018-02-21 09:50:00,125.12,125.34,124.65,124.86,5995.0,116.9847,117.1904,116.5452,116.7416,5995.0
2018-02-21 09:55:00,124.68,124.78,124.35,124.78,17863.0,116.5733,116.6668,116.2647,116.6668,17863.0
2018-02-21 10:00:00,124.79,125.02,124.45,124.7,9593.0,116.6761,116.8912,116.3582,116.592,9593.0
2018-02-21 10:05:00,124.72,124.92,124.38,124.6,8412.0,116.6107,116.7977,116.2928,116.4985,8412.0
2018-02-21 10:10:00,124.52,124.59,124.08,124.08,8949.0,116.4237,116.4891,116.0123,116.0123,8949.0
2018-02-21 10:15:00,124.12,124.32,123.85,124.09,18220.0,116.0497,116.2367,115.7972,116.0216,18220.0
2018-02-21 10:20:00,123.93,123.98,123.54,123.67,9165.0,115.872,115.9188,115.5074,115.6289,9165.0
2018-02-21 10:25:00,123.52,124.23,123.21,123.28,16210.0,115.4887,116.1525,115.1989,115.2643,16210.0
2018-02-21 10:30:00,123.23,124.06,123.22,124.06,17173.0,115.2176,115.9936,115.2082,115.9936,17173.0
2018-02-21 10:35:00,124.04,124.32,123.75,123.75,11666.0,115.9749,116.2367,115.7037,115.7037,11666.0
2018-02-21 10:40:00,123.75,124.04,123.75,123.95,8181.0,115.7037,115.9749,115.7037,115.8907,8181.0
2018-02-21 10:45:00,123.98,124.09,123.51,123.51,5130.0,115.9188,116.0216,115.4794,115.4794,5130.0
2018-02-21 10:50:00,123.55,123.64,123.3,123.44,10645.0,115.5167,115.6009,115.283,115.4139,10645.0
2018-02-21 10:55:00,123.44,123.63,123.29,123.42,6710.0,115.4139,115.5915,115.2737,115.3952,6710.0
2018-02-21 11:00:00,123.51,123.56,123.34,123.41,9094.0,115.4794,115.5261,115.3204,115.3859,9094.0
2018-02-21 11:05:00,123.41,123.44,123.17,123.18,14514.0,115.3859,115.4139,115.1615,115.1708,14514.0
2018-02-21 11:10:00,123.17,123.26,122.85,123.11,17713.0,115.1615,115.2456,114.8623,115.1054,17713.0
2018-02-21 11:15:00,123.11,123.11,122.89,123.1,6940.0,115.1054,115.1054,114.8997,115.096,6940.0
2018-02-21 11:20:00,123.03,123.09,122.91,123.0,7451.0,115.0306,115.0867,114.9184,115.0025,7451.0
2018-02-21 11:25:00,123.06,123.64,123.06,123.39,8581.0,115.0586,115.6009,115.0586,115.3672,8581.0
2018-02-21 11:30:00,123.39,123.39,123.04,123.04,9003.0,115.3672,115.3672,115.0399,115.0399,9003.0
2018-02-21 11:35:00,123.0,123.27,123.0,123.21,8300.0,115.0025,115.255,115.0025,115.1989,8300.0
2018-02-21 11:40:00,123.16,123.16,122.66,122.72,15950.0,115.1521,115.1521,114.6846,114.7407,15950.0
2018-02-21 11:45:00,122.72,122.75,122.54,122.74,14469.0,114.7407,114.7688,114.5724,114.7594,14469.0
2018-02-21 11:50:00,122.65,122.86,122.54,122.79,10796.0,114.6753,114.8716,114.5724,114.8062,10796.0
2018-02-21 11:55:00,122.74,122.89,122.56,122.75,19679.0,114.7594,114.8997,114.5911,114.7688,19679.0
2018-02-21 12:00:00,122.75,122.75,122.42,122.44,21845.0,114.7688,114.7688,114.4602,114.4789,21845.0
2018-02-21 12:05:00,122.4,122.72,122.4,122.56,10949.0,114.4415,114.7407,114.4415,114.5911,10949.0
2018-02-21 12:10:00,122.59,122.99,122.57,122.95,8006.0,114.6192,114.9932,114.6005,114.9558,8006.0
2018-02-21 12:15:00,122.9,123.33,122.85,123.33,7761.0,114.909,115.3111,114.8623,115.3111,7761.0
2018-02-21 12:20:00,123.3,123.3,123.09,123.09,7548.0,115.283,115.283,115.0867,115.0867,7548.0
2018-02-21 12:25:00,123.09,123.09,122.95,123.07,17276.0,115.0867,115.0867,114.9558,115.068,17276.0
2018-02-21 12:30:00,123.11,123.23,123.04,123.12,8506.0,115.1054,115.2176,115.0399,115.1147,8506.0
2018-02-21 12:35:00,123.1,123.21,123.05,123.14,5010.0,115.096,115.1989,115.0493,115.1334,5010.0
2018-02-21 12:40:00,123.09,123.25,123.09,123.12,4464.0,115.0867,115.2363,115.0867,115.1147,4464.0
2018-02-21 12:45:00,123.16,123.5,123.16,123.5,5533.0,115.1521,115.47,115.1521,115.47,5533.0
2018-02-21 12:50:00,123.51,123.61,123.46,123.57,3100.0,115.4794,115.5728,115.4326,115.5354,3100.0
2018-02-21 12:55:00,123.61,123.68,123.56,123.6,3900.0,115.5728,115.6383,115.5261,115.5635,3900.0
2018-02-21 13:00:00,123.63,123.74,123.48,123.48,10042.0,115.5915,115.6944,115.4513,115.4513,10042.0
2018-02-21 13:05:00,123.43,123.55,123.43,123.47,4536.0,115.4046,115.5167,115.4046,115.442,4536.0
2018-02-21 13:10:00,123.43,123.47,123.3,123.3,6679.0,115.4046,115.442,115.283,115.283,6679.0
2018-02-21 13:15:00,123.31,123.58,123.25,123.51,24480.0,115.2924,115.5448,115.2363,115.4794,24480.0
2018-02-21 13:20:00,123.51,123.65,123.46,123.65,3857.0,115.4794,115.6102,115.4326,115.6102,3857.0
2018-02-21 13:25:00,123.58,123.58,123.32,123.51,14595.0,115.5448,115.5448,115.3017,115.4794,14595.0
2018-02-21 13:30:00,123.54,123.58,123.45,123.55,10080.0,115.5074,115.5448,115.4233,115.5167,10080.0
2018-02-21 13:35:00,123.55,123.67,123.45,123.56,4301.0,115.5167,115.6289,115.4233,115.5261,4301.0
2018-02-21 13:40:00,123.55,123.69,123.49,123.69,8790.0,115.5167,115.6476,115.4607,115.6476,8790.0
2018-02-21 13:45:00,123.71,124.03,123.71,124.03,8885.0,115.6663,115.9655,115.6663,115.9655,8885.0
2018-02-21 13:50:00,124.04,124.08,123.95,124.07,16390.0,115.9749,116.0123,115.8907,116.0029,16390.0
2018-02-21 13:55:00,124.04,124.15,124.04,124.1,13374.0,115.9749,116.0777,115.9749,116.031,13374.0
2018-02-21 14:00:00,124.1,124.79,124.09,124.4,16788.0,116.031,116.6761,116.0216,116.3115,16788.0
2018-02-21 14:05:00,124.48,124.82,124.31,124.38,44080.0,116.3863,116.7042,116.2273,116.2928,44080.0
2018-02-21 14:10:00,124.34,124.34,124.11,124.11,6576.0,116.2554,116.2554,116.0403,116.0403,6576.0
2018-02-21 14:15:00,124.19,124.66,124.19,124.55,9490.0,116.1151,116.5546,116.1151,116.4517,9490.0
2018-02-21 14:20:00,124.52,124.52,124.13,124.41,11612.0,116.4237,116.4237,116.059,116.3208,11612.0
2018-02-21 14:25:00,124.45,124.55,124.11,124.11,6016.0,116.3582,116.4517,116.0403,116.0403,6016.0
2018-02-21 14:30:00,124.05,124.08,123.87,123.94,12037.0,115.9842,116.0123,115.8159,115.8814,12037.0
2018-02-21 14:35:00,123.98,124.21,123.92,123.95,9403.0,115.9188,116.1338,115.8627,115.8907,9403.0
2018-02-21 14:40:00,124.07,124.16,123.93,124.03,9640.0,116.0029,116.0871,115.872,115.9655,9640.0
2018-02-21 14:45:00,124.03,124.08,123.89,123.9,12072.0,115.9655,116.0123,115.8346,115.844,12072.0
2018-02-21 14:50:00,123.86,123.86,123.5,123.5,10425.0,115.8066,115.8066,115.47,115.47,10425.0
2018-02-21 14:55:00,123.5,123.79,123.5,123.5,12411.0,115.47,115.7411,115.47,115.47,12411.0
2018-02-21 15:00:00,123.5,123.5,123.0,123.0,17441.0,115.47,115.47,115.0025,115.0025,17441.0
2018-02-21 15:05:00,123.0,123.13,122.95,123.12,19526.0,115.0025,115.1241,114.9558,115.1147,19526.0
2018-02-21 15:10:00,123.02,123.15,122.9,123.08,29104.0,115.0212,115.1428,114.909,115.0773,29104.0
2018-02-21 15:15:00,123.04,123.34,122.86,123.08,9383.0,115.0399,115.3204,114.8716,115.0773,9383.0
2018-02-21 15:20:00,123.01,123.1,122.77,122.91,15193.0,115.0119,115.096,114.7875,114.9184,15193.0
2018-02-21 15:25:00,122.86,123.14,122.7,123.08,8279.0,114.8716,115.1334,114.722,115.0773,8279.0
2018-02-21 15:30:00,123.14,123.42,122.94,123.11,16076.0,115.1334,115.3952,114.9464,115.1054,16076.0
2018-02-21 15:35:00,123.2,123.3,122.68,122.71,15842.0,115.1895,115.283,114.7033,114.7314,15842.0
2018-02-21 15:40:00,122.72,122.74,122.25,122.34,35234.0,114.7407,114.7594,114.3013,114.3854,35234.0
2018-02-21 15:45:00,122.32,122.78,122.29,122.59,25758.0,114.3667,114.7968,114.3387,114.6192,25758.0
2018-02-21 15:50:00,122.56,122.71,122.25,122.37,29307.0,114.5911,114.7314,114.3013,114.4135,29307.0
2018-02-21 15:55:00,122.32,122.42,121.88,122.01,72767.0,114.3667,114.4602,113.9553,114.0769,72767.0
2018-02-22 09:30:00,122.18,122.75,122.18,122.55,10241.0,114.4978,115.0319,114.4978,114.8445,10241.0
2018-02-22 09:35:00,122.51,122.51,121.21,121.61,9125.0,114.807,114.807,113.5887,113.9636,9125.0
2018-02-22 09:40:00,121.67,121.93,121.64,121.84,6050.0,114.0198,114.2635,113.9917,114.1791,6050.0
2018-02-22 09:45:00,121.73,121.78,121.26,121.38,4400.0,114.076,114.1229,113.6356,113.7481,4400.0
2018-02-22 09:50:00,121.29,121.38,121.01,121.01,12566.0,113.6637,113.7481,113.4013,113.4013,12566.0
2018-02-22 09:55:00,121.0,121.19,120.66,121.19,11081.0,113.3919,113.57,113.0733,113.57,11081.0
2018-02-22 10:00:00,121.29,121.65,120.98,121.57,29780.0,113.6637,114.0011,113.3732,113.9261,29780.0
2018-02-22 10:05:00,121.57,121.8,121.45,121.8,5947.0,113.9261,114.1416,113.8136,114.1416,5947.0
2018-02-22 10:10:00,121.81,122.05,121.61,121.95,48125.0,114.151,114.3759,113.9636,114.2822,48125.0
2018-02-22 10:15:00,122.03,122.05,121.53,121.53,7244.0,114.3572,114.3759,113.8886,113.8886,7244.0
2018-02-22 10:20:00,121.53,122.26,121.45,122.26,11081.0,113.8886,114.5727,113.8136,114.5727,11081.0
2018-02-22 10:25:00,122.35,122.39,121.93,121.93,5900.0,114.6571,114.6945,114.2635,114.2635,5900.0
2018-02-22 10:30:00,121.97,121.98,121.58,121.59,3518.0,114.301,114.3103,113.9355,113.9448,3518.0
2018-02-22 10:35:00,121.66,122.33,121.59,122.33,5804.0,114.0104,114.6383,113.9448,114.6383,5804.0
2018-02-22 10:40:00,122.3,122.4,122.1,122.4,6588.0,114.6102,114.7039,114.4228,114.7039,6588.0
2018-02-22 10:45:00,122.42,122.76,122.34,122.68,4405.0,114.7227,115.0413,114.6477,114.9663,4405.0
2018-02-22 10:50:00,122.68,122.92,122.33,122.4,7226.0,114.9663,115.1912,114.6383,114.7039,7226.0
2018-02-22 10:55:00,122.38,122.43,121.94,122.27,8619.0,114.6852,114.732,114.2728,114.5821,8619.0
2018-02-22 11:00:00,122.26,122.62,122.13,122.62,8767.0,114.5727,114.9101,114.4509,114.9101,8767.0
2018-02-22 11:05:00,122.62,122.75,122.62,122.66,6230.0,114.9101,115.0319,114.9101,114.9476,6230.0
2018-02-22 11:10:00,122.58,123.06,122.58,122.78,8384.0,114.8726,115.3224,114.8726,115.06,8384.0
2018-02-22 11:15:00,122.88,122.97,122.17,122.72,237251.0,115.1537,115.2381,114.4884,115.0038,237251.0
2018-02-22 11:20:00,122.55,122.62,122.13,122.45,33262.0,114.8445,114.9101,114.4509,114.7508,33262.0
2018-02-22 11:25:00,122.46,122.63,122.45,122.62,8960.0,114.7601,114.9195,114.7508,114.9101,8960.0
2018-02-22 11:30:00,122.61,122.67,122.45,122.52,9583.0,114.9007,114.9569,114.7508,114.8164,9583.0
2018-02-22 11:35:00,122.52,122.56,122.42,122.51,2752.0,114.8164,114.8539,114.7227,114.807,2752.0
2018-02-22 11:40:00,122.55,123.01,122.53,123.01,15107.0,114.8445,115.2756,114.8257,115.2756,15107.0
2018-02-22 11:45:00,122.93,123.19,122.64,123.19,15605.0,115.2006,115.4442,114.9288,115.4442,15605.0
2018-02-22 11:50:00,123.16,123.62,123.09,123.4,25093.0,115.4161,115.8472,115.3505,115.641,25093.0
2018-02-22 11:55:00,123.46,123.55,123.09,123.16,6465.0,115.6973,115.7816,115.3505,115.4161,6465.0
2018-02-22 12:00:00,123.16,123.32,123.16,123.17,4621.0,115.4161,115.5661,115.4161,115.4255,4621.0
2018-02-22 12:05:00,123.29,123.31,123.05,123.06,7743.0,115.538,115.5567,115.313,115.3224,7743.0
2018-02-22 12:10:00,123.16,123.26,123.08,123.08,1800.0,115.4161,115.5098,115.3412,115.3412,1800.0
2018-02-22 12:15:00,123.11,123.47,123.11,123.36,16072.0,115.3693,115.7066,115.3693,115.6036,16072.0
2018-02-22 12:20:00,123.39,123.41,123.09,123.26,4900.0,115.6317,115.6504,115.3505,115.5098,4900.0
2018-02-22 12:25:00,123.33,123.33,122.95,122.95,10786.0,115.5754,115.5754,115.2193,115.2193,10786.0
2018-02-22 12:30:00,122.97,123.01,122.67,122.76,9610.0,115.2381,115.2756,114.9569,115.0413,9610.0
2018-02-22 12:35:00,122.84,122.88,122.67,122.67,11837.0,115.1163,115.1537,114.9569,114.9569,11837.0
2018-02-22 12:40:00,122.67,122.67,122.22,122.33,10220.0,114.9569,114.9569,114.5352,114.6383,10220.0
2018-02-22 12:45:00,122.46,122.71,122.29,122.52,9589.0,114.7601,114.9944,114.6008,114.8164,9589.0
2018-02-22 12:50:00,122.41,122.64,122.19,122.63,5792.0,114.7133,114.9288,114.5071,114.9195,5792.0
2018-02-22 12:55:00,122.6,122.66,122.36,122.36,4600.0,114.8913,114.9476,114.6664,114.6664,4600.0
2018-02-22 13:00:00,122.27,122.5,122.25,122.25,2679.0,114.5821,114.7976,114.5633,114.5633,2679.0
2018-02-22 13:05:00,122.25,122.42,122.11,122.42,8200.0,114.5633,114.7227,114.4322,114.7227,8200.0
2018-02-22 13:10:00,122.36,122.41,122.0,122.05,3761.0,114.6664,114.7133,114.3291,114.3759,3761.0
2018-02-22 13:15:00,121.92,121.93,121.81,121.82,1500.0,114.2541,114.2635,114.151,114.1604,1500.0
2018-02-22 13:20:00,121.83,121.96,121.73,121.78,7701.0,114.1698,114.2916,114.076,114.1229,7701.0
2018-02-22 13:25:00,121.79,122.08,121.78,122.03,4878.0,114.1323,114.404,114.1229,114.3572,4878.0
2018-02-22 13:30:00,122.02,122.11,121.7,121.7,4875.0,114.3478,114.4322,114.0479,114.0479,4875.0
2018-02-22 13:35:00,121.74,121.94,121.68,121.68,3400.0,114.0854,114.2728,114.0292,114.0292,3400.0
2018-02-22 13:40:00,121.68,121.77,121.46,121.57,11893.0,114.0292,114.1135,113.823,113.9261,11893.0
2018-02-22 13:45:00,121.56,121.71,121.43,121.45,6550.0,113.9167,114.0573,113.7949,113.8136,6550.0
2018-02-22 13:50:00,121.44,122.13,121.44,122.03,5767.0,113.8043,114.4509,113.8043,114.3572,5767.0
2018-02-22 13:55:00,122.02,122.09,121.94,122.09,3459.0,114.3478,114.4134,114.2728,114.4134,3459.0
2018-02-22 14:00:00,122.08,122.28,122.03,122.19,9428.0,114.404,114.5915,114.3572,114.5071,9428.0
2018-02-22 14:05:00,122.15,122.29,121.98,121.98,8900.0,114.4696,114.6008,114.3103,114.3103,8900.0
2018-02-22 14:10:00,121.94,121.94,121.71,121.83,5532.0,114.2728,114.2728,114.0573,114.1698,5532.0
2018-02-22 14:15:00,121.96,121.97,121.79,121.91,3700.0,114.2916,114.301,114.1323,114.2447,3700.0
2018-02-22 14:20:00,121.94,121.94,121.52,121.75,3332.0,114.2728,114.2728,113.8792,114.0948,3332.0
2018-02-22 14:25:00,121.72,122.24,121.66,122.18,13887.0,114.0667,114.554,114.0104,114.4978,13887.0
2018-02-22 14:30:00,122.17,122.17,121.97,122.06,3300.0,114.4884,114.4884,114.301,114.3853,3300.0
2018-02-22 14:35:00,121.98,121.99,121.69,121.74,5044.0,114.3103,114.3197,114.0386,114.0854,5044.0
2018-02-22 14:40:00,121.79,121.83,121.68,121.79,6472.0,114.1323,114.1698,114.0292,114.1323,6472.0
2018-02-22 14:45:00,121.74,121.83,121.62,121.8,5735.0,114.0854,114.1698,113.973,114.1416,5735.0
2018-02-22 14:50:00,121.7,121.76,121.62,121.65,4370.0,114.0479,114.1042,113.973,114.0011,4370.0
2018-02-22 14:55:00,121.59,121.63,121.42,121.46,16831.0,113.9448,113.9823,113.7855,113.823,16831.0
2018-02-22 15:00:00,121.49,121.62,121.39,121.61,6648.0,113.8511,113.973,113.7574,113.9636,6648.0
2018-02-22 15:05:00,121.58,121.83,121.57,121.83,21731.0,113.9355,114.1698,113.9261,114.1698,21731.0
2018-02-22 15:10:00,121.85,122.15,121.82,122.15,17125.0,114.1885,114.4696,114.1604,114.4696,17125.0
2018-02-22 15:15:00,122.13,122.15,121.94,122.15,7559.0,114.4509,114.4696,114.2728,114.4696,7559.0
2018-02-22 15:20:00,122.15,122.27,122.1,122.21,11266.0,114.4696,114.5821,114.4228,114.5259,11266.0
2018-02-22 15:25:00,122.2,122.39,122.16,122.27,11198.0,114.5165,114.6945,114.479,114.5821,11198.0
2018-02-22 15:30:00,122.25,122.54,122.19,122.54,12462.0,114.5633,114.8351,114.5071,114.8351,12462.0
2018-02-22 15:35:00,122.5,122.57,122.26,122.4,16259.0,114.7976,114.8632,114.5727,114.7039,16259.0
2018-02-22 15:40:00,122.38,122.63,122.29,122.58,24763.0,114.6852,114.9195,114.6008,114.8726,24763.0
2018-02-22 15:45:00,122.51,122.51,121.99,122.08,21738.0,114.807,114.807,114.3197,114.404,21738.0
2018-02-22 15:50:00,122.09,122.51,122.08,122.25,32730.0,114.4134,114.807,114.404,114.5633,32730.0
2018-02-22 15:55:00,122.26,122.28,122.08,122.1,51637.0,114.5727,114.5915,114.404,114.4228,51637.0
2018-02-23 09:30:00,122.98,123.17,122.36,122.74,6688.0,115.2474,115.4255,114.6664,115.0225,6688.0
2018-02-23 09:35:00,122.65,122.65,122.14,122.14,2830.0,114.9382,114.9382,114.4603,114.4603,2830.0
2018-02-23 09:40:00,122.23,122.59,122.22,122.58,3620.0,114.5446,114.882,114.5352,114.8726,3620.0
2018-02-23 09:45:00,122.51,122.58,122.08,122.26,12152.0,114.807,114.8726,114.404,114.5727,12152.0
2018-02-23 09:50:00,121.98,122.18,121.87,122.11,5367.0,114.3103,114.4978,114.2072,114.4322,5367.0
2018-02-23 09:55:00,122.14,122.14,121.93,122.03,1938.0,114.4603,114.4603,114.2635,114.3572,1938.0
2018-02-23 10:00:00,122.05,122.25,121.8,122.25,10342.0,114.3759,114.5633,114.1416,114.5633,10342.0
2018-02-23 10:05:00,122.04,122.04,121.7,121.8,4420.0,114.3666,114.3666,114.0479,114.1416,4420.0
2018-02-23 10:10:00,121.85,122.0,121.7,121.82,17834.0,114.1885,114.3291,114.0479,114.1604,17834.0
2018-02-23 10:15:00,121.75,121.97,121.69,121.97,11200.0,114.0948,114.301,114.0386,114.301,11200.0
2018-02-23 10:20:00,121.97,122.06,121.9,121.96,3897.0,114.301,114.3853,114.2354,114.2916,3897.0
2018-02-23 10:25:00,121.99,122.12,121.95,122.03,2702.0,114.3197,114.4415,114.2822,114.3572,2702.0
2018-02-23 10:30:00,122.02,122.07,121.63,121.63,12256.0,114.3478,114.3947,113.9823,113.9823,12256.0
2018-02-23 10:35:00,121.5,121.78,121.34,121.71,27740.0,113.8605,114.1229,113.7106,114.0573,27740.0
2018-02-23 10:40:00,121.71,122.06,121.71,122.06,4500.0,114.0573,114.3853,114.0573,114.3853,4500.0
2018-02-23 10:45:00,122.0,122.17,121.96,121.99,4300.0,114.3291,114.4884,114.2916,114.3197,4300.0
2018-02-23 10:50:00,122.02,122.22,121.99,122.16,4100.0,114.3478,114.5352,114.3197,114.479,4100.0
2018-02-23 10:55:00,122.07,122.15,121.97,122.01,4100.0,114.3947,114.4696,114.301,114.3384,4100.0
2018-02-23 11:00:00,122.05,122.31,122.04,122.27,5416.0,114.3759,114.6196,114.3666,114.5821,5416.0
2018-02-23 11:05:00,122.17,122.29,122.0,122.23,3958.0,114.4884,114.6008,114.3291,114.5446,3958.0
2018-02-23 11:10:00,122.15,122.42,122.08,122.42,4652.0,114.4696,114.7227,114.404,114.7227,4652.0
2018-02-23 11:15:00,122.5,122.63,122.33,122.33,26235.0,114.7976,114.9195,114.6383,114.6383,26235.0
2018-02-23 11:20:00,122.32,122.36,122.13,122.23,3130.0,114.6289,114.6664,114.4509,114.5446,3130.0
2018-02-23 11:25:00,122.08,122.24,122.02,122.11,12679.0,114.404,114.554,114.3478,114.4322,12679.0
2018-02-23 11:30:00,122.2,122.2,121.98,122.0,12585.0,114.5165,114.5165,114.3103,114.3291,12585.0
2018-02-23 11:35:00,121.96,122.0,121.76,121.81,11625.0,114.2916,114.3291,114.1042,114.151,11625.0
2018-02-23 11:40:00,121.83,121.9,121.76,121.87,2742.0,114.1698,114.2354,114.1042,114.2072,2742.0
2018-02-23 11:45:00,121.87,121.92,121.78,121.79,5931.0,114.2072,114.2541,114.1229,114.1323,5931.0
2018-02-23 11:50:00,121.85,122.22,121.85,122.22,2700.0,114.1885,114.5352,114.1885,114.5352,2700.0
2018-02-23 11:55:00,122.3,122.53,122.28,122.46,5975.0,114.6102,114.8257,114.5915,114.7601,5975.0
2018-02-23 12:00:00,122.46,122.47,122.28,122.28,1150.0,114.7601,114.7695,114.5915,114.5915,1150.0
2018-02-23 12:05:00,122.37,122.47,122.22,122.22,4500.0,114.6758,114.7695,114.5352,114.5352,4500.0
2018-02-23 12:10:00,122.28,122.38,122.28,122.32,1543.0,114.5915,114.6852,114.5915,114.6289,1543.0
2018-02-23 12:15:00,122.38,122.49,122.34,122.49,5128.0,114.6852,114.7883,114.6477,114.7883,5128.0
2018-02-23 12:20:00,122.49,122.57,122.3,122.3,5657.0,114.7883,114.8632,114.6102,114.6102,5657.0
2018-02-23 12:25:00,122.35,122.35,122.0,122.0,1160.0,114.6571,114.6571,114.3291,114.3291,1160.0
2018-02-23 12:30:00,121.93,122.1,121.82,122.1,4995.0,114.2635,114.4228,114.1604,114.4228,4995.0
2018-02-23 12:35:00,122.14,122.18,122.08,122.18,1566.0,114.4603,114.4978,114.404,114.4978,1566.0
2018-02-23 12:40:00,122.17,122.17,121.99,122.01,2653.0,114.4884,114.4884,114.3197,114.3384,2653.0
2018-02-23 12:45:00,121.91,122.23,121.9,122.15,6829.0,114.2447,114.5446,114.2354,114.4696,6829.0
2018-02-23 12:50:00,122.11,122.16,122.09,122.16,1237.0,114.4322,114.479,114.4134,114.479,1237.0
2018-02-23 12:55:00,122.08,122.18,122.04,122.04,3920.0,114.404,114.4978,114.3666,114.3666,3920.0
2018-02-23 13:00:00,122.03,122.03,121.73,121.87,3000.0,114.3572,114.3572,114.076,114.2072,3000.0
2018-02-23 13:05:00,121.93,121.93,121.73,121.86,1600.0,114.2635,114.2635,114.076,114.1979,1600.0
2018-02-23 13:10:00,121.86,121.9,121.72,121.84,5283.0,114.1979,114.2354,114.0667,114.1791,5283.0
2018-02-23 13:15:00,121.89,121.99,121.86,121.87,1272.0,114.226,114.3197,114.1979,114.2072,1272.0
2018-02-23 13:20:00,121.93,122.08,121.91,122.08,3205.0,114.2635,114.404,114.2447,114.404,3205.0
2018-02-23 13:25:00,122.09,122.11,121.93,121.96,2924.0,114.4134,114.4322,114.2635,114.2916,2924.0
2018-02-23 13:30:00,121.95,122.06,121.94,122.0,2900.0,114.2822,114.3853,114.2728,114.3291,2900.0
2018-02-23 13:35:00,121.95,122.02,121.91,121.96,3002.0,114.2822,114.3478,114.2447,114.2916,3002.0
2018-02-23 13:40:00,121.91,121.97,121.9,121.94,3000.0,114.2447,114.301,114.2354,114.2728,3000.0
2018-02-23 13:45:00,121.94,122.0,121.86,121.86,5350.0,114.2728,114.3291,114.1979,114.1979,5350.0
2018-02-23 13:50:00,121.95,122.0,121.62,121.69,8322.0,114.2822,114.3291,113.973,114.0386,8322.0
2018-02-23 13:55:00,121.69,121.89,121.69,121.84,13855.0,114.0386,114.226,114.0386,114.1791,13855.0
2018-02-23 14:00:00,121.77,121.85,121.6,121.6,26569.0,114.1135,114.1885,113.9542,113.9542,26569.0
2018-02-23 14:05:00,121.57,121.61,121.45,121.61,17694.0,113.9261,113.9636,113.8136,113.9636,17694.0
2018-02-23 14:10:00,121.66,121.81,121.66,121.74,9230.0,114.0104,114.151,114.0104,114.0854,9230.0
2018-02-23 14:15:00,121.76,121.81,121.41,121.5,10736.0,114.1042,114.151,113.7762,113.8605,10736.0
2018-02-23 14:20:00,121.49,121.62,121.43,121.62,4139.0,113.8511,113.973,113.7949,113.973,4139.0
2018-02-23 14:25:00,121.58,121.63,121.55,121.61,6983.0,113.9355,113.9823,113.9074,113.9636,6983.0
2018-02-23 14:30:00,121.58,121.65,121.57,121.6,10400.0,113.9355,114.0011,113.9261,113.9542,10400.0
2018-02-23 14:35:00,121.66,121.7,121.54,121.62,5953.0,114.0104,114.0479,113.898,113.973,5953.0
2018-02-23 14:40:00,121.62,121.76,121.61,121.63,7377.0,113.973,114.1042,113.9636,113.9823,7377.0
2018-02-23 14:45:00,121.62,121.66,121.54,121.55,42382.0,113.973,114.0104,113.898,113.9074,42382.0
2018-02-23 14:50:00,121.61,121.62,121.46,121.47,14659.0,113.9636,113.973,113.823,113.8324,14659.0
2018-02-23 14:55:00,121.5,121.56,121.26,121.32,12967.0,113.8605,113.9167,113.6356,113.6918,12967.0
2018-02-23 15:00:00,121.33,121.4,121.2,121.25,19839.0,113.7012,113.7668,113.5794,113.6262,19839.0
2018-02-23 15:05:00,121.2,121.31,121.16,121.22,16801.0,113.5794,113.6825,113.5419,113.5981,16801.0
2018-02-23 15:10:00,121.28,121.32,121.15,121.2,14332.0,113.6543,113.6918,113.5325,113.5794,14332.0
2018-02-23 15:15:00,121.2,121.23,121.11,121.21,17134.0,113.5794,113.6075,113.495,113.5887,17134.0
2018-02-23 15:20:00,121.2,121.44,121.19,121.44,234300.0,113.5794,113.8043,113.57,113.8043,234300.0
2018-02-23 15:25:00,121.45,121.67,121.34,121.37,21662.0,113.8136,114.0198,113.7106,113.7387,21662.0
2018-02-23 15:30:00,121.37,121.56,121.12,121.12,21133.0,113.7387,113.9167,113.5044,113.5044,21133.0
2018-02-23 15:35:00,121.12,121.42,121.12,121.32,20425.0,113.5044,113.7855,113.5044,113.6918,20425.0
2018-02-23 15:40:00,121.3,121.33,121.18,121.29,21490.0,113.6731,113.7012,113.5606,113.6637,21490.0
2018-02-23 15:45:00,121.29,121.49,121.29,121.4,38695.0,113.6637,113.8511,113.6637,113.7668,38695.0
2018-02-23 15:50:00,121.4,121.45,121.22,121.23,39702.0,113.7668,113.8136,113.5981,113.6075,39702.0
2018-02-23 15:55:00,121.24,121.69,121.23,121.68,66280.0,113.6169,114.0386,113.6075,114.0292,66280.0
2018-02-26 09:30:00,121.69,121.93,121.15,121.17,26822.0,114.0386,114.2635,113.5325,113.5513,26822.0
2018-02-26 09:35:00,121.35,121.56,121.18,121.41,14271.0,113.7199,113.9167,113.5606,113.7762,14271.0
2018-02-26 09:40:00,121.57,121.8,120.61,120.63,12218.0,113.9261,114.1416,113.0265,113.0452,12218.0
2018-02-26 09:45:00,120.6,120.62,120.26,120.59,9502.0,113.0171,113.0358,112.6985,113.0077,9502.0
2018-02-26 09:50:00,120.75,120.75,119.87,119.87,26737.0,113.1577,113.1577,112.333,112.333,26737.0
2018-02-26 09:55:00,119.88,120.17,119.62,120.17,48515.0,112.3424,112.6141,112.0987,112.6141,48515.0
2018-02-26 10:00:00,120.11,120.68,120.11,120.53,13852.0,112.5579,113.0921,112.5579,112.9515,13852.0
2018-02-26 10:05:00,120.54,120.91,120.37,120.52,20637.0,112.9609,113.3076,112.8016,112.9421,20637.0
2018-02-26 10:10:00,120.58,120.58,120.06,120.23,22522.0,112.9984,112.9984,112.511,112.6704,22522.0
2018-02-26 10:15:00,120.17,120.49,120.08,120.4,11581.0,112.6141,112.914,112.5298,112.8297,11581.0
2018-02-26 10:20:00,120.38,120.59,120.28,120.42,26154.0,112.8109,113.0077,112.7172,112.8484,26154.0
2018-02-26 10:25:00,120.36,120.51,120.11,120.41,37819.0,112.7922,112.9328,112.5579,112.839,37819.0
2018-02-26 10:30:00,120.4,120.62,120.4,120.46,8239.0,112.8297,113.0358,112.8297,112.8859,8239.0
2018-02-26 10:35:00,120.52,121.07,120.52,121.01,10086.0,112.9421,113.4575,112.9421,113.4013,10086.0
2018-02-26 10:40:00,121.06,121.47,121.06,121.31,13938.0,113.4482,113.8324,113.4482,113.6825,13938.0
2018-02-26 10:45:00,121.45,121.66,121.18,121.18,15392.0,113.8136,114.0104,113.5606,113.5606,15392.0
2018-02-26 10:50:00,121.23,121.62,121.18,121.62,7603.0,113.6075,113.973,113.5606,113.973,7603.0
2018-02-26 10:55:00,121.54,121.76,121.36,121.41,13573.0,113.898,114.1042,113.7293,113.7762,13573.0
2018-02-26 11:00:00,121.37,121.67,121.08,121.67,5246.0,113.7387,114.0198,113.4669,114.0198,5246.0
2018-02-26 11:05:00,121.58,121.7,121.49,121.57,9395.0,113.9355,114.0479,113.8511,113.9261,9395.0
2018-02-26 11:10:00,121.53,121.53,121.26,121.44,21756.0,113.8886,113.8886,113.6356,113.8043,21756.0
2018-02-26 11:15:00,121.44,121.45,121.13,121.15,31123.0,113.8043,113.8136,113.5138,113.5325,31123.0
2018-02-26 11:20:00,121.14,121.23,120.99,121.04,10990.0,113.5231,113.6075,113.3826,113.4294,10990.0
2018-02-26 11:25:00,121.04,121.15,120.84,120.84,15750.0,113.4294,113.5325,113.242,113.242,15750.0
2018-02-26 11:30:00,120.88,120.99,120.77,120.85,14543.0,113.2795,113.3826,113.1764,113.2514,14543.0
2018-02-26 11:35:00,120.87,120.94,120.76,120.87,7740.0,113.2701,113.3357,113.167,113.2701,7740.0
2018-02-26 11:40:00,120.85,121.03,120.82,121.03,14467.0,113.2514,113.4201,113.2233,113.4201,14467.0
2018-02-26 11:45:00,121.02,121.02,120.86,120.86,7825.0,113.4107,113.4107,113.2607,113.2607,7825.0
2018-02-26 11:50:00,120.87,120.93,120.72,120.84,8609.0,113.2701,113.3263,113.1295,113.242,8609.0
2018-02-26 11:55:00,120.86,120.86,120.71,120.78,9900.0,113.2607,113.2607,113.1202,113.1858,9900.0
2018-02-26 12:00:00,120.79,120.84,120.67,120.73,11629.0,113.1951,113.242,113.0827,113.1389,11629.0
2018-02-26 12:05:00,120.73,120.84,120.69,120.84,8062.0,113.1389,113.242,113.1014,113.242,8062.0
2018-02-26 12:10:00,120.79,121.14,120.78,121.13,13094.0,113.1951,113.5231,113.1858,113.5138,13094.0
2018-02-26 12:15:00,121.08,121.27,121.05,121.23,8200.0,113.4669,113.645,113.4388,113.6075,8200.0
2018-02-26 12:20:00,121.27,121.27,121.09,121.16,8326.0,113.645,113.645,113.4763,113.5419,8326.0
2018-02-26 12:25:00,121.18,121.22,121.09,121.21,7127.0,113.5606,113.5981,113.4763,113.5887,7127.0
2018-02-26 12:30:00,121.26,121.3,121.02,121.02,8916.0,113.6356,113.6731,113.4107,113.4107,8916.0
2018-02-26 12:35:00,121.07,121.14,120.92,121.13,10224.0,113.4575,113.5231,113.317,113.5138,10224.0
2018-02-26 12:40:00,121.13,121.13,120.99,121.09,7693.0,113.5138,113.5138,113.3826,113.4763,7693.0
2018-02-26 12:45:00,121.09,121.24,121.07,121.24,5490.0,113.4763,113.6169,113.4575,113.6169,5490.0
2018-02-26 12:50:00,121.22,121.34,121.16,121.2,6989.0,113.5981,113.7106,113.5419,113.5794,6989.0
2018-02-26 12:55:00,121.25,121.25,121.06,121.1,10506.0,113.6262,113.6262,113.4482,113.4857,10506.0
2018-02-26 13:00:00,121.15,121.34,121.14,121.31,8050.0,113.5325,113.7106,113.5231,113.6825,8050.0
2018-02-26 13:05:00,121.35,121.37,121.15,121.33,9213.0,113.7199,113.7387,113.5325,113.7012,9213.0
2018-02-26 13:10:00,121.3,121.43,121.17,121.19,9400.0,113.6731,113.7949,113.5513,113.57,9400.0
2018-02-26 13:15:00,121.2,121.24,121.07,121.15,7940.0,113.5794,113.6169,113.4575,113.5325,7940.0
2018-02-26 13:20:00,121.15,121.23,121.03,121.15,5593.0,113.5325,113.6075,113.4201,113.5325,5593.0
2018-02-26 13:25:00,121.18,121.25,121.12,121.15,5700.0,113.5606,113.6262,113.5044,113.5325,5700.0
2018-02-26 13:30:00,121.19,121.2,121.04,121.09,8352.0,113.57,113.5794,113.4294,113.4763,8352.0
2018-02-26 13:35:00,121.1,121.29,121.1,121.29,3100.0,113.4857,113.6637,113.4857,113.6637,3100.0
2018-02-26 13:40:00,121.3,121.38,121.19,121.26,9117.0,113.6731,113.7481,113.57,113.6356,9117.0
2018-02-26 13:45:00,121.26,121.33,121.21,121.23,8031.0,113.6356,113.7012,113.5887,113.6075,8031.0
2018-02-26 13:50:00,121.28,121.51,121.23,121.51,11141.0,113.6543,113.8699,113.6075,113.8699,11141.0
2018-02-26 13:55:00,121.55,121.82,121.52,121.54,13207.0,113.9074,114.1604,113.8792,113.898,13207.0
2018-02-26 14:00:00,121.57,121.6,121.29,121.29,7618.0,113.9261,113.9542,113.6637,113.6637,7618.0
2018-02-26 14:05:00,121.28,121.46,121.23,121.25,8944.0,113.6543,113.823,113.6075,113.6262,8944.0
2018-02-26 14:10:00,121.3,121.34,121.18,121.26,4323.0,113.6731,113.7106,113.5606,113.6356,4323.0
2018-02-26 14:15:00,121.25,121.28,121.06,121.06,5046.0,113.6262,113.6543,113.4482,113.4482,5046.0
2018-02-26 14:20:00,121.0,121.22,121.0,121.01,3900.0,113.3919,113.5981,113.3919,113.4013,3900.0
2018-02-26 14:25:00,121.01,121.09,120.84,120.89,7277.0,113.4013,113.4763,113.242,113.2889,7277.0
2018-02-26 14:30:00,120.88,121.04,120.8,121.0,8929.0,113.2795,113.4294,113.2045,113.3919,8929.0
2018-02-26 14:35:00,121.03,121.08,120.89,120.89,9714.0,113.4201,113.4669,113.2889,113.2889,9714.0
2018-02-26 14:40:00,120.88,121.16,120.87,121.07,6649.0,113.2795,113.5419,113.2701,113.4575,6649.0
2018-02-26 14:45:00,121.06,121.06,120.9,121.05,17453.0,113.4482,113.4482,113.2982,113.4388,17453.0
2018-02-26 14:50:00,120.96,121.21,120.96,121.21,17511.0,113.3545,113.5887,113.3545,113.5887,17511.0
2018-02-26 14:55:00,121.23,121.31,121.15,121.29,9707.0,113.6075,113.6825,113.5325,113.6637,9707.0
2018-02-26 15:00:00,121.3,121.61,121.28,121.6,11741.0,113.6731,113.9636,113.6543,113.9542,11741.0
2018-02-26 15:05:00,121.58,121.81,121.49,121.78,18421.0,113.9355,114.151,113.8511,114.1229,18421.0
2018-02-26 15:10:00,121.82,121.99,121.8,121.95,26486.0,114.1604,114.3197,114.1416,114.2822,26486.0
2018-02-26 15:15:00,121.9,122.03,121.84,122.0,13805.0,114.2354,114.3572,114.1791,114.3291,13805.0
2018-02-26 15:20:00,122.07,122.3,122.07,122.22,16539.0,114.3947,114.6102,114.3947,114.5352,16539.0
2018-02-26 15:25:00,122.26,122.27,122.15,122.23,14569.0,114.5727,114.5821,114.4696,114.5446,14569.0
2018-02-26 15:30:00,122.25,122.25,121.88,122.02,16182.0,114.5633,114.5633,114.2166,114.3478,16182.0
2018-02-26 15:35:00,122.02,122.07,121.92,122.04,12537.0,114.3478,114.3947,114.2541,114.3666,12537.0
2018-02-26 15:40:00,122.04,122.08,121.74,121.85,13364.0,114.3666,114.404,114.0854,114.1885,13364.0
2018-02-26 15:45:00,121.84,122.02,121.69,121.77,18378.0,114.1791,114.3478,114.0386,114.1135,18378.0
2018-02-26 15:50:00,121.77,121.87,121.72,121.74,17815.0,114.1135,114.2072,114.0667,114.0854,17815.0
2018-02-26 15:55:00,121.76,121.82,121.68,121.74,73980.0,114.1042,114.1604,114.0292,114.0854,73980.0
2018-02-27 09:30:00,121.4,121.5,121.14,121.14,14816.0,113.7668,113.8605,113.5231,113.5231,14816.0
2018-02-27 09:35:00,121.28,121.48,120.94,121.1,8837.0,113.6543,113.8418,113.3357,113.4857,8837.0
2018-02-27 09:40:00,121.29,121.48,120.85,121.16,11213.0,113.6637,113.8418,113.2514,113.5419,11213.0
2018-02-27 09:45:00,121.15,121.98,121.04,121.98,12272.0,113.5325,114.3103,113.4294,114.3103,12272.0
2018-02-27 09:50:00,121.86,121.99,121.1,121.1,27612.0,114.1979,114.3197,113.4857,113.4857,27612.0
2018-02-27 09:55:00,121.2,121.29,120.75,121.07,8625.0,113.5794,113.6637,113.1577,113.4575,8625.0
2018-02-27 10:00:00,120.91,120.92,120.39,120.51,18041.0,113.3076,113.317,112.8203,112.9328,18041.0
2018-02-27 10:05:00,120.57,120.82,120.25,120.71,69608.0,112.989,113.2233,112.6891,113.1202,69608.0
2018-02-27 10:10:00,120.72,120.72,120.38,120.38,26317.0,113.1295,113.1295,112.8109,112.8109,26317.0
2018-02-27 10:15:00,120.39,120.42,120.07,120.27,24189.0,112.8203,112.8484,112.5204,112.7078,24189.0
2018-02-27 10:20:00,120.38,120.78,120.18,120.25,47938.0,112.8109,113.1858,112.6235,112.6891,47938.0
2018-02-27 10:25:00,120.24,120.24,119.85,120.05,26080.0,112.6797,112.6797,112.3143,112.5017,26080.0
2018-02-27 10:30:00,120.21,120.31,119.84,120.0,22545.0,112.6516,112.7453,112.3049,112.4548,22545.0
2018-02-27 10:35:00,119.95,120.1,119.5,119.6,31156.0,112.408,112.5485,111.9863,112.08,31156.0
2018-02-27 10:40:00,119.67,119.95,119.49,119.78,75834.0,112.1456,112.408,111.9769,112.2487,75834.0
2018-02-27 10:45:00,119.84,119.95,119.63,119.63,9800.0,112.3049,112.408,112.1081,112.1081,9800.0
2018-02-27 10:50:00,119.63,119.83,119.45,119.45,16284.0,112.1081,112.2955,111.9394,111.9394,16284.0
2018-02-27 10:55:00,119.45,119.92,119.45,119.71,9624.0,111.9394,112.3799,111.9394,112.1831,9624.0
2018-02-27 11:00:00,119.51,119.58,119.12,119.43,20036.0,111.9956,112.0612,111.6302,111.9207,20036.0
2018-02-27 11:05:00,119.41,119.9,119.27,119.81,40984.0,111.9019,112.3611,111.7707,112.2768,40984.0
2018-02-27 11:10:00,119.82,119.86,119.59,119.74,11255.0,112.2861,112.3236,112.0706,112.2112,11255.0
2018-02-27 11:15:00,119.74,119.96,119.67,119.75,38059.0,112.2112,112.4173,112.1456,112.2205,38059.0
2018-02-27 11:20:00,119.7,119.7,119.2,119.34,16467.0,112.1737,112.1737,111.7051,111.8363,16467.0
2018-02-27 11:25:00,119.34,119.54,119.3,119.51,8699.0,111.8363,112.0237,111.7988,111.9956,8699.0
2018-02-27 11:30:00,119.49,119.64,119.36,119.43,10488.0,111.9769,112.1175,111.8551,111.9207,10488.0
2018-02-27 11:35:00,119.42,119.55,119.33,119.41,21537.0,111.9113,112.0331,111.8269,111.9019,21537.0
2018-02-27 11:40:00,119.43,119.44,118.83,119.04,19704.0,111.9207,111.93,111.3584,111.5552,19704.0
2018-02-27 11:45:00,119.06,119.3,118.66,118.97,33143.0,111.5739,111.7988,111.1991,111.4896,33143.0
2018-02-27 11:50:00,119.05,119.05,118.37,118.53,10733.0,111.5646,111.5646,110.9273,111.0772,10733.0
2018-02-27 11:55:00,118.59,118.91,118.51,118.68,25551.0,111.1335,111.4334,111.0585,111.2178,25551.0
2018-02-27 12:00:00,118.7,118.98,118.46,118.47,20401.0,111.2366,111.499,111.0117,111.021,20401.0
2018-02-27 12:05:00,118.43,118.78,118.43,118.75,26766.0,110.9835,111.3115,110.9835,111.2834,26766.0
2018-02-27 12:10:00,118.62,118.87,118.44,118.51,24707.0,111.1616,111.3959,110.9929,111.0585,24707.0
2018-02-27 12:15:00,118.51,118.69,118.47,118.59,15044.0,111.0585,111.2272,111.021,111.1335,15044.0
2018-02-27 12:20:00,118.54,118.55,118.3,118.45,17168.0,111.0866,111.096,110.8617,111.0023,17168.0
2018-02-27 12:25:00,118.48,118.7,118.46,118.58,17599.0,111.0304,111.2366,111.0117,111.1241,17599.0
2018-02-27 12:30:00,118.62,118.85,118.59,118.69,21731.0,111.1616,111.3771,111.1335,111.2272,21731.0
2018-02-27 12:35:00,118.73,119.2,118.7,119.2,17118.0,111.2647,111.7051,111.2366,111.7051,17118.0
2018-02-27 12:40:00,119.19,119.42,119.02,119.03,18628.0,111.6958,111.9113,111.5364,111.5458,18628.0
2018-02-27 12:45:00,119.0,119.05,118.9,118.94,5529.0,111.5177,111.5646,111.424,111.4615,5529.0
2018-02-27 12:50:00,118.97,119.19,118.9,119.0,6571.0,111.4896,111.6958,111.424,111.5177,6571.0
2018-02-27 12:55:00,119.0,119.25,118.93,119.25,17255.0,111.5177,111.752,111.4521,111.752,17255.0
2018-02-27 13:00:00,119.28,119.58,119.25,119.45,18031.0,111.7801,112.0612,111.752,111.9394,18031.0
2018-02-27 13:05:00,119.5,119.81,119.5,119.77,2660.0,111.9863,112.2768,111.9863,112.2393,2660.0
2018-02-27 13:10:00,119.84,119.84,119.45,119.48,4527.0,112.3049,112.3049,111.9394,111.9675,4527.0
2018-02-27 13:15:00,119.5,119.88,119.5,119.73,8634.0,111.9863,112.3424,111.9863,112.2018,8634.0
2018-02-27 13:20:00,119.67,119.79,119.62,119.67,4602.0,112.1456,112.258,112.0987,112.1456,4602.0
2018-02-27 13:25:00,119.68,119.82,119.44,119.54,5203.0,112.1549,112.2861,111.93,112.0237,5203.0
2018-02-27 13:30:00,119.52,119.53,119.3,119.37,4794.0,112.005,112.0144,111.7988,111.8644,4794.0
2018-02-27 13:35:00,119.36,119.43,119.2,119.43,5750.0,111.8551,111.9207,111.7051,111.9207,5750.0
2018-02-27 13:40:00,119.33,119.44,119.2,119.44,4233.0,111.8269,111.93,111.7051,111.93,4233.0
2018-02-27 13:45:00,119.36,119.58,119.11,119.12,5100.0,111.8551,112.0612,111.6208,111.6302,5100.0
2018-02-27 13:50:00,119.06,119.11,118.9,119.0,8381.0,111.5739,111.6208,111.424,111.5177,8381.0
2018-02-27 13:55:00,119.01,119.05,118.8,118.94,5981.0,111.5271,111.5646,111.3303,111.4615,5981.0
2018-02-27 14:00:00,119.0,119.01,118.76,118.87,7663.0,111.5177,111.5271,111.2928,111.3959,7663.0
2018-02-27 14:05:00,118.87,119.09,118.83,119.02,20239.0,111.3959,111.602,111.3584,111.5364,20239.0
2018-02-27 14:10:00,119.02,119.26,118.97,119.04,10113.0,111.5364,111.7613,111.4896,111.5552,10113.0
2018-02-27 14:15:00,118.99,119.01,118.86,118.99,3500.0,111.5083,111.5271,111.3865,111.5083,3500.0
2018-02-27 14:20:00,118.96,118.99,118.76,118.76,9333.0,111.4802,111.5083,111.2928,111.2928,9333.0
2018-02-27 14:25:00,118.76,118.94,118.55,118.8,13924.0,111.2928,111.4615,111.096,111.3303,13924.0
2018-02-27 14:30:00,118.79,118.81,118.56,118.65,16016.0,111.3209,111.3396,111.1054,111.1897,16016.0
2018-02-27 14:35:00,118.66,118.68,118.45,118.61,13379.0,111.1991,111.2178,111.0023,111.1522,13379.0
2018-02-27 14:40:00,118.61,118.8,118.54,118.8,5842.0,111.1522,111.3303,111.0866,111.3303,5842.0
2018-02-27 14:45:00,118.8,118.8,118.44,118.62,9138.0,111.3303,111.3303,110.9929,111.1616,9138.0
2018-02-27 14:50:00,118.58,118.82,118.58,118.82,7509.0,111.1241,111.349,111.1241,111.349,7509.0
2018-02-27 14:55:00,118.88,119.26,118.88,119.14,20093.0,111.4052,111.7613,111.4052,111.6489,20093.0
2018-02-27 15:00:00,119.12,119.26,119.11,119.19,25955.0,111.6302,111.7613,111.6208,111.6958,25955.0
2018-02-27 15:05:00,119.19,119.33,119.12,119.26,15755.0,111.6958,111.8269,111.6302,111.7613,15755.0
2018-02-27 15:10:00,119.23,119.34,119.16,119.29,17171.0,111.7332,111.8363,111.6676,111.7895,17171.0
2018-02-27 15:15:00,119.24,119.42,119.18,119.39,13827.0,111.7426,111.9113,111.6864,111.8832,13827.0
2018-02-27 15:20:00,119.39,119.48,119.22,119.32,12935.0,111.8832,111.9675,111.7239,111.8176,12935.0
2018-02-27 15:25:00,119.31,119.31,118.9,119.2,39983.0,111.8082,111.8082,111.424,111.7051,39983.0
2018-02-27 15:30:00,119.19,119.21,118.97,118.97,19546.0,111.6958,111.7145,111.4896,111.4896,19546.0
2018-02-27 15:35:00,119.02,119.02,118.75,119.01,16337.0,111.5364,111.5364,111.2834,111.5271,16337.0
2018-02-27 15:40:00,119.03,119.17,118.94,118.98,27412.0,111.5458,111.677,111.4615,111.499,27412.0
2018-02-27 15:45:00,118.99,119.33,118.99,119.32,23109.0,111.5083,111.8269,111.5083,111.8176,23109.0
2018-02-27 15:50:00,119.31,119.31,119.06,119.14,27833.0,111.8082,111.8082,111.5739,111.6489,27833.0
2018-02-27 15:55:00,119.15,119.19,118.86,118.87,50174.0,111.6583,111.6958,111.3865,111.3959,50174.0
2018-02-28 09:30:00,119.33,119.33,118.43,118.43,16640.0,111.8269,111.8269,110.9835,110.9835,16640.0
2018-02-28 09:35:00,118.65,118.76,117.89,118.25,10000.0,111.1897,111.2928,110.4775,110.8149,10000.0
2018-02-28 09:40:00,118.24,118.67,118.24,118.67,4652.0,110.8055,111.2084,110.8055,111.2084,4652.0
2018-02-28 09:45:00,118.54,119.09,118.48,118.96,15390.0,111.0866,111.602,111.0304,111.4802,15390.0
2018-02-28 09:50:00,118.96,119.44,118.94,119.27,4350.0,111.4802,111.93,111.4615,111.7707,4350.0
2018-02-28 09:55:00,119.31,119.83,119.31,119.45,16582.0,111.8082,112.2955,111.8082,111.9394,16582.0
2018-02-28 10:00:00,119.5,119.79,119.48,119.53,3736.0,111.9863,112.258,111.9675,112.0144,3736.0
2018-02-28 10:05:00,119.46,119.62,119.36,119.62,4996.0,111.9488,112.0987,111.8551,112.0987,4996.0
2018-02-28 10:10:00,119.58,119.68,119.44,119.6,14306.0,112.0612,112.1549,111.93,112.08,14306.0
2018-02-28 10:15:00,119.51,119.75,119.51,119.75,2502.0,111.9956,112.2205,111.9956,112.2205,2502.0
2018-02-28 10:20:00,119.76,120.01,119.64,119.94,12189.0,112.2299,112.4642,112.1175,112.3986,12189.0
2018-02-28 10:25:00,119.91,120.03,119.67,119.99,3429.0,112.3705,112.4829,112.1456,112.4454,3429.0
2018-02-28 10:30:00,119.75,119.85,119.58,119.85,3100.0,112.2205,112.3143,112.0612,112.3143,3100.0
2018-02-28 10:35:00,119.8,119.89,119.63,119.65,5715.0,112.2674,112.3517,112.1081,112.1268,5715.0
2018-02-28 10:40:00,119.61,119.75,119.5,119.74,22185.0,112.0893,112.2205,111.9863,112.2112,22185.0
2018-02-28 10:45:00,119.62,119.79,119.62,119.79,2714.0,112.0987,112.258,112.0987,112.258,2714.0
2018-02-28 10:50:00,119.89,119.89,119.36,119.57,8549.0,112.3517,112.3517,111.8551,112.0519,8549.0
2018-02-28 10:55:00,119.53,119.53,119.08,119.08,24580.0,112.0144,112.0144,111.5927,111.5927,24580.0
2018-02-28 11:00:00,119.13,119.29,119.02,119.16,10957.0,111.6395,111.7895,111.5364,111.6676,10957.0
2018-02-28 11:05:00,119.11,119.12,118.67,118.77,5415.0,111.6208,111.6302,111.2084,111.3022,5415.0
2018-02-28 11:10:00,118.6,118.85,118.6,118.85,6563.0,111.1428,111.3771,111.1428,111.3771,6563.0
2018-02-28 11:15:00,118.87,119.2,118.87,119.2,10561.0,111.3959,111.7051,111.3959,111.7051,10561.0
2018-02-28 11:20:00,119.16,119.27,119.07,119.07,3857.0,111.6676,111.7707,111.5833,111.5833,3857.0
2018-02-28 11:25:00,119.01,119.41,118.9,119.13,6919.0,111.5271,111.9019,111.424,111.6395,6919.0
2018-02-28 11:30:00,119.22,119.22,118.87,118.91,9500.0,111.7239,111.7239,111.3959,111.4334,9500.0
2018-02-28 11:35:00,118.98,119.24,118.86,119.05,7709.0,111.499,111.7426,111.3865,111.5646,7709.0
2018-02-28 11:40:00,119.03,119.22,118.96,119.19,15260.0,111.5458,111.7239,111.4802,111.6958,15260.0
2018-02-28 11:45:00,119.17,119.25,118.88,119.16,7795.0,111.677,111.752,111.4052,111.6676,7795.0
2018-02-28 11:50:00,119.16,119.27,119.1,119.27,9215.0,111.6676,111.7707,111.6114,111.7707,9215.0
2018-02-28 11:55:00,119.35,119.55,119.34,119.48,6100.0,111.8457,112.0331,111.8363,111.9675,6100.0
2018-02-28 12:00:00,119.52,119.69,119.44,119.69,8105.0,112.005,112.1643,111.93,112.1643,8105.0
2018-02-28 12:05:00,119.55,119.74,119.51,119.66,22106.0,112.0331,112.2112,111.9956,112.1362,22106.0
2018-02-28 12:10:00,119.66,119.71,119.57,119.58,3311.0,112.1362,112.1831,112.0519,112.0612,3311.0
2018-02-28 12:15:00,119.6,119.68,119.35,119.35,6493.0,112.08,112.1549,111.8457,111.8457,6493.0
2018-02-28 12:20:00,119.31,119.47,119.22,119.26,31096.0,111.8082,111.9581,111.7239,111.7613,31096.0
2018-02-28 12:25:00,119.31,119.37,119.18,119.2,5839.0,111.8082,111.8644,111.6864,111.7051,5839.0
2018-02-28 12:30:00,119.2,119.27,119.08,119.17,7298.0,111.7051,111.7707,111.5927,111.677,7298.0
2018-02-28 12:35:00,119.17,119.27,119.17,119.21,5654.0,111.677,111.7707,111.677,111.7145,5654.0
2018-02-28 12:40:00,119.21,119.33,119.19,119.29,12186.0,111.7145,111.8269,111.6958,111.7895,12186.0
2018-02-28 12:45:00,119.24,119.45,119.24,119.44,7116.0,111.7426,111.9394,111.7426,111.93,7116.0
2018-02-28 12:50:00,119.4,119.4,119.22,119.32,12379.0,111.8925,111.8925,111.7239,111.8176,12379.0
2018-02-28 12:55:00,119.4,119.41,119.22,119.23,3900.0,111.8925,111.9019,111.7239,111.7332,3900.0
2018-02-28 13:00:00,119.23,119.24,119.18,119.19,12800.0,111.7332,111.7426,111.6864,111.6958,12800.0
2018-02-28 13:05:00,119.25,119.44,119.18,119.41,3221.0,111.752,111.93,111.6864,111.9019,3221.0
2018-02-28 13:10:00,119.44,119.44,119.23,119.23,2340.0,111.93,111.93,111.7332,111.7332,2340.0
2018-02-28 13:15:00,119.24,119.3,119.13,119.22,7703.0,111.7426,111.7988,111.6395,111.7239,7703.0
2018-02-28 13:20:00,119.16,119.36,119.14,119.36,7615.0,111.6676,111.8551,111.6489,111.8551,7615.0
2018-02-28 13:25:00,119.35,119.38,119.12,119.23,3936.0,111.8457,111.8738,111.6302,111.7332,3936.0
2018-02-28 13:30:00,119.26,119.26,119.06,119.15,7501.0,111.7613,111.7613,111.5739,111.6583,7501.0
2018-02-28 13:35:00,119.21,119.28,119.12,119.12,3238.0,111.7145,111.7801,111.6302,111.6302,3238.0
2018-02-28 13:40:00,119.21,119.37,119.2,119.22,4100.0,111.7145,111.8644,111.7051,111.7239,4100.0
2018-02-28 13:45:00,119.25,119.33,119.17,119.2,10900.0,111.752,111.8269,111.677,111.7051,10900.0
2018-02-28 13:50:00,119.19,119.34,119.12,119.26,28372.0,111.6958,111.8363,111.6302,111.7613,28372.0
2018-02-28 13:55:00,119.26,119.42,119.19,119.41,8561.0,111.7613,111.9113,111.6958,111.9019,8561.0
2018-02-28 14:00:00,119.31,119.42,119.28,119.41,3768.0,111.8082,111.9113,111.7801,111.9019,3768.0
2018-02-28 14:05:00,119.43,119.57,119.39,119.48,11957.0,111.9207,112.0519,111.8832,111.9675,11957.0
2018-02-28 14:10:00,119.43,119.61,119.37,119.37,4653.0,111.9207,112.0893,111.8644,111.8644,4653.0
2018-02-28 14:15:00,119.42,119.5,119.31,119.38,4478.0,111.9113,111.9863,111.8082,111.8738,4478.0
2018-02-28 14:20:00,119.38,119.48,119.38,119.4,3000.0,111.8738,111.9675,111.8738,111.8925,3000.0
2018-02-28 14:25:00,119.41,119.55,119.32,119.42,6157.0,111.9019,112.0331,111.8176,111.9113,6157.0
2018-02-28 14:30:00,119.34,119.43,119.03,119.03,6316.0,111.8363,111.9207,111.5458,111.5458,6316.0
2018-02-28 14:35:00,119.03,119.09,118.98,119.01,12352.0,111.5458,111.602,111.499,111.5271,12352.0
2018-02-28 14:40:00,119.02,119.18,119.02,119.16,19213.0,111.5364,111.6864,111.5364,111.6676,19213.0
2018-02-28 14:45:00,119.14,119.25,119.07,119.24,6800.0,111.6489,111.752,111.5833,111.7426,6800.0
2018-02-28 14:50:00,119.17,119.17,118.93,119.0,16579.0,111.677,111.677,111.4521,111.5177,16579.0
2018-02-28 14:55:00,119.02,119.06,118.93,119.04,13382.0,111.5364,111.5739,111.4521,111.5552,13382.0
2018-02-28 15:00:00,119.02,119.08,118.75,118.88,7847.0,111.5364,111.5927,111.2834,111.4052,7847.0
2018-02-28 15:05:00,118.88,118.9,118.64,118.75,11372.0,111.4052,111.424,111.1803,111.2834,11372.0
2018-02-28 15:10:00,118.75,118.82,118.62,118.78,13850.0,111.2834,111.349,111.1616,111.3115,13850.0
2018-02-28 15:15:00,118.78,118.78,118.55,118.71,13840.0,111.3115,111.3115,111.096,111.2459,13840.0
2018-02-28 15:20:00,118.71,118.74,118.56,118.67,33137.0,111.2459,111.274,111.1054,111.2084,33137.0
2018-02-28 15:25:00,118.67,118.74,118.51,118.73,10777.0,111.2084,111.274,111.0585,111.2647,10777.0
2018-02-28 15:30:00,118.73,118.73,118.5,118.53,14473.0,111.2647,111.2647,111.0491,111.0772,14473.0
2018-02-28 15:35:00,118.54,118.78,118.48,118.73,12680.0,111.0866,111.3115,111.0304,111.2647,12680.0
2018-02-28 15:40:00,118.73,118.73,118.45,118.49,17028.0,111.2647,111.2647,111.0023,111.0398,17028.0
2018-02-28 15:45:00,118.48,118.51,118.06,118.21,36597.0,111.0304,111.0585,110.6368,110.7774,36597.0
2018-02-28 15:50:00,118.2,118.29,117.83,117.83,30512.0,110.768,110.8523,110.4213,110.4213,30512.0
2018-02-28 15:55:00,117.8,118.02,117.66,117.68,57224.0,110.3931,110.5993,110.262,110.2807,57224.0
2018-03-01 09:30:00,118.36,119.43,118.25,118.52,25122.0,110.9179,111.9207,110.8149,111.0679,25122.0
2018-03-01 09:35:00,118.51,118.51,118.1,118.18,7937.0,111.0585,111.0585,110.6743,110.7493,7937.0
2018-03-01 09:40:00,118.19,118.43,117.37,117.61,14465.0,110.7586,110.9835,109.9902,110.2151,14465.0
2018-03-01 09:45:00,117.74,118.12,117.61,117.93,6951.0,110.3369,110.693,110.2151,110.515,6951.0
2018-03-01 09:50:00,117.95,118.0,117.74,117.96,6950.0,110.5337,110.5806,110.3369,110.5431,6950.0
2018-03-01 09:55:00,117.95,118.35,117.9,118.29,9877.0,110.5337,110.9086,110.4869,110.8523,9877.0
2018-03-01 10:00:00,118.29,118.43,117.83,118.29,10248.0,110.8523,110.9835,110.4213,110.8523,10248.0
2018-03-01 10:05:00,118.32,118.84,118.29,118.75,23459.0,110.8805,111.3678,110.8523,111.2834,23459.0
2018-03-01 10:10:00,118.75,118.97,118.43,118.97,3300.0,111.2834,111.4896,110.9835,111.4896,3300.0
2018-03-01 10:15:00,118.81,119.23,118.56,119.03,7930.0,111.3396,111.7332,111.1054,111.5458,7930.0
2018-03-01 10:20:00,119.06,119.21,118.6,118.76,9662.0,111.5739,111.7145,111.1428,111.2928,9662.0
2018-03-01 10:25:00,118.67,119.2,118.56,119.08,15738.0,111.2084,111.7051,111.1054,111.5927,15738.0
2018-03-01 10:30:00,119.14,119.5,119.1,119.5,22932.0,111.6489,111.9863,111.6114,111.9863,22932.0
2018-03-01 10:35:00,119.54,119.55,119.1,119.18,6900.0,112.0237,112.0331,111.6114,111.6864,6900.0
2018-03-01 10:40:00,119.19,119.38,119.02,119.02,14692.0,111.6958,111.8738,111.5364,111.5364,14692.0
2018-03-01 10:45:00,118.98,119.18,118.71,118.86,6192.0,111.499,111.6864,111.2459,111.3865,6192.0
2018-03-01 10:50:00,118.8,118.84,118.63,118.65,4678.0,111.3303,111.3678,111.171,111.1897,4678.0
2018-03-01 10:55:00,118.7,118.73,118.33,118.47,5803.0,111.2366,111.2647,110.8898,111.021,5803.0
2018-03-01 11:00:00,118.47,118.82,118.35,118.4,7263.0,111.021,111.349,110.9086,110.9554,7263.0
2018-03-01 11:05:00,118.53,118.69,118.42,118.54,17813.0,111.0772,111.2272,110.9742,111.0866,17813.0
2018-03-01 11:10:00,118.52,118.54,118.31,118.48,5745.0,111.0679,111.0866,110.8711,111.0304,5745.0
2018-03-01 11:15:00,118.48,118.57,118.25,118.5,9699.0,111.0304,111.1147,110.8149,111.0491,9699.0
2018-03-01 11:20:00,118.5,118.58,118.27,118.27,5796.0,111.0491,111.1241,110.8336,110.8336,5796.0
2018-03-01 11:25:00,118.27,118.36,117.93,118.04,26681.0,110.8336,110.9179,110.515,110.6181,26681.0
2018-03-01 11:30:00,118.09,118.51,118.0,118.51,13421.0,110.6649,111.0585,110.5806,111.0585,13421.0
2018-03-01 11:35:00,118.5,118.51,118.22,118.46,7002.0,111.0491,111.0585,110.7867,111.0117,7002.0
2018-03-01 11:40:00,118.58,119.16,118.53,119.16,5663.0,111.1241,111.6676,111.0772,111.6676,5663.0
2018-03-01 11:45:00,119.18,119.35,119.12,119.13,4335.0,111.6864,111.8457,111.6302,111.6395,4335.0
2018-03-01 11:50:00,119.14,119.6,119.13,119.59,6230.0,111.6489,112.08,111.6395,112.0706,6230.0
2018-03-01 11:55:00,119.59,119.66,119.33,119.34,8282.0,112.0706,112.1362,111.8269,111.8363,8282.0
2018-03-01 12:00:00,119.35,119.35,118.91,118.91,3400.0,111.8457,111.8457,111.4334,111.4334,3400.0
2018-03-01 12:05:00,118.91,119.02,118.86,118.98,5057.0,111.4334,111.5364,111.3865,111.499,5057.0
2018-03-01 12:10:00,118.98,118.99,118.86,118.98,4658.0,111.499,111.5083,111.3865,111.499,4658.0
2018-03-01 12:15:00,118.98,119.05,118.82,118.94,5200.0,111.499,111.5646,111.349,111.4615,5200.0
2018-03-01 12:20:00,118.94,118.94,118.71,118.71,5203.0,111.4615,111.4615,111.2459,111.2459,5203.0
2018-03-01 12:25:00,118.71,118.94,118.67,118.94,5900.0,111.2459,111.4615,111.2084,111.4615,5900.0
2018-03-01 12:30:00,118.93,118.93,118.67,118.9,3525.0,111.4521,111.4521,111.2084,111.424,3525.0
2018-03-01 12:35:00,118.88,118.91,118.71,118.77,3700.0,111.4052,111.4334,111.2459,111.3022,3700.0
2018-03-01 12:40:00,118.89,119.05,118.73,119.05,15385.0,111.4146,111.5646,111.2647,111.5646,15385.0
2018-03-01 12:45:00,119.05,119.05,118.61,118.94,7152.0,111.5646,111.5646,111.1522,111.4615,7152.0
2018-03-01 12:50:00,118.94,118.94,118.64,118.74,6677.0,111.4615,111.4615,111.1803,111.274,6677.0
2018-03-01 12:55:00,118.74,118.76,118.61,118.62,3133.0,111.274,111.2928,111.1522,111.1616,3133.0
2018-03-01 13:00:00,118.52,118.52,117.76,117.79,12985.0,111.0679,111.0679,110.3557,110.3838,12985.0
2018-03-01 13:05:00,117.89,118.13,117.76,117.93,14424.0,110.4775,110.7024,110.3557,110.515,14424.0
2018-03-01 13:10:00,117.94,118.11,117.84,118.1,7474.0,110.5243,110.6837,110.4306,110.6743,7474.0
2018-03-01 13:15:00,118.17,118.31,118.03,118.2,8390.0,110.7399,110.8711,110.6087,110.768,8390.0
2018-03-01 13:20:00,118.19,118.34,118.08,118.14,6072.0,110.7586,110.8992,110.6555,110.7118,6072.0
2018-03-01 13:25:00,118.14,118.69,118.13,118.44,24951.0,110.7118,111.2272,110.7024,110.9929,24951.0
2018-03-01 13:30:00,118.44,118.44,118.14,118.14,5481.0,110.9929,110.9929,110.7118,110.7118,5481.0
2018-03-01 13:35:00,118.11,118.28,117.98,117.98,8452.0,110.6837,110.843,110.5618,110.5618,8452.0
2018-03-01 13:40:00,117.99,117.99,117.73,117.73,16852.0,110.5712,110.5712,110.3276,110.3276,16852.0
2018-03-01 13:45:00,117.73,117.73,117.27,117.53,21682.0,110.3276,110.3276,109.8965,110.1401,21682.0
2018-03-01 13:50:00,117.42,117.49,116.78,116.78,22403.0,110.037,110.1026,109.4373,109.4373,22403.0
2018-03-01 13:55:00,116.86,117.02,116.7,116.86,16567.0,109.5123,109.6622,109.3623,109.5123,16567.0
2018-03-01 14:00:00,116.78,117.04,116.57,116.76,10795.0,109.4373,109.6809,109.2405,109.4185,10795.0
2018-03-01 14:05:00,116.75,116.75,116.13,116.32,18574.0,109.4092,109.4092,108.8282,109.0062,18574.0
2018-03-01 14:10:00,116.32,116.4,115.89,115.95,34880.0,109.0062,109.0812,108.6032,108.6595,34880.0
2018-03-01 14:15:00,115.97,116.59,115.84,116.59,15100.0,108.6782,109.2592,108.5564,109.2592,15100.0
2018-03-01 14:20:00,116.59,116.72,116.41,116.54,10490.0,109.2592,109.3811,109.0905,109.2124,10490.0
2018-03-01 14:25:00,116.54,116.94,116.45,116.94,7555.0,109.2124,109.5872,109.128,109.5872,7555.0
2018-03-01 14:30:00,116.94,117.0,116.53,116.76,10446.0,109.5872,109.6435,109.203,109.4185,10446.0
2018-03-01 14:35:00,116.75,116.82,116.46,116.65,5724.0,109.4092,109.4748,109.1374,109.3155,5724.0
2018-03-01 14:40:00,116.65,117.3,116.6,117.3,9350.0,109.3155,109.9246,109.2686,109.9246,9350.0
2018-03-01 14:45:00,117.3,117.3,116.91,116.99,10059.0,109.9246,109.9246,109.5591,109.6341,10059.0
2018-03-01 14:50:00,117.0,117.19,116.95,116.98,8270.0,109.6435,109.8215,109.5966,109.6247,8270.0
2018-03-01 14:55:00,117.04,117.26,117.0,117.0,14962.0,109.6809,109.8871,109.6435,109.6435,14962.0
2018-03-01 15:00:00,117.08,117.14,116.64,116.65,9026.0,109.7184,109.7746,109.3061,109.3155,9026.0
2018-03-01 15:05:00,116.76,116.97,116.68,116.91,7582.0,109.4185,109.6153,109.3436,109.5591,7582.0
2018-03-01 15:10:00,116.91,117.35,116.81,117.35,25843.0,109.5591,109.9714,109.4654,109.9714,25843.0
2018-03-01 15:15:00,117.35,117.66,117.21,117.56,15144.0,109.9714,110.262,109.8402,110.1682,15144.0
2018-03-01 15:20:00,117.59,117.65,117.2,117.21,26134.0,110.1964,110.2526,109.8309,109.8402,26134.0
2018-03-01 15:25:00,117.21,117.51,117.0,117.13,28617.0,109.8402,110.1214,109.6435,109.7653,28617.0
2018-03-01 15:30:00,117.13,117.34,116.93,116.99,50401.0,109.7653,109.9621,109.5779,109.6341,50401.0
2018-03-01 15:35:00,117.13,117.21,116.87,116.94,20700.0,109.7653,109.8402,109.5216,109.5872,20700.0
2018-03-01 15:40:00,116.92,117.03,116.75,116.77,26638.0,109.5685,109.6716,109.4092,109.4279,26638.0
2018-03-01 15:45:00,116.76,117.16,116.72,117.12,30053.0,109.4185,109.7934,109.3811,109.7559,30053.0
2018-03-01 15:50:00,117.2,117.5,117.16,117.34,31066.0,109.8309,110.112,109.7934,109.9621,31066.0
2018-03-01 15:55:00,117.27,117.54,116.94,117.0,60184.0,109.8965,110.1495,109.5872,109.6435,60184.0
2018-03-02 09:30:00,116.03,117.28,116.03,116.36,45834.0,108.7344,109.9058,108.7344,109.0437,45834.0
2018-03-02 09:35:00,116.61,116.87,116.14,116.35,31395.0,109.278,109.5216,108.8375,109.0343,31395.0
2018-03-02 09:40:00,116.08,116.52,115.88,116.5,20252.0,108.7813,109.1936,108.5939,109.1749,20252.0
2018-03-02 09:45:00,116.53,116.55,116.22,116.33,33355.0,109.203,109.2217,108.9125,109.0156,33355.0
2018-03-02 09:50:00,116.39,116.65,116.15,116.29,38180.0,109.0718,109.3155,108.8469,108.9781,38180.0
2018-03-02 09:55:00,116.31,116.93,116.11,116.83,60186.0,108.9968,109.5779,108.8094,109.4841,60186.0
2018-03-02 10:00:00,116.62,116.8,116.33,116.35,12641.0,109.2873,109.456,109.0156,109.0343,12641.0
2018-03-02 10:05:00,116.35,116.36,115.92,116.04,30624.0,109.0343,109.0437,108.6314,108.7438,30624.0
2018-03-02 10:10:00,115.98,116.05,115.03,115.58,121314.0,108.6876,108.7532,107.7973,108.3127,121314.0
2018-03-02 10:15:00,115.59,115.87,115.56,115.7,43370.0,108.3221,108.5845,108.294,108.4252,43370.0
2018-03-02 10:20:00,115.49,115.49,114.79,114.87,19502.0,108.2284,108.2284,107.5724,107.6474,19502.0
2018-03-02 10:25:00,114.87,115.09,114.22,114.39,26727.0,107.6474,107.8535,107.0382,107.1976,26727.0
2018-03-02 10:30:00,114.38,115.36,114.36,115.36,29708.0,107.1882,108.1066,107.1694,108.1066,29708.0
2018-03-02 10:35:00,115.38,115.45,114.82,114.85,16699.0,108.1253,108.1909,107.6005,107.6286,16699.0
2018-03-02 10:40:00,114.87,115.0,114.51,114.58,17900.0,107.6474,107.7692,107.31,107.3756,17900.0
2018-03-02 10:45:00,114.58,115.02,114.37,115.02,28154.0,107.3756,107.7879,107.1788,107.7879,28154.0
2018-03-02 10:50:00,115.1,115.42,115.01,115.03,24990.0,107.8629,108.1628,107.7786,107.7973,24990.0
2018-03-02 10:55:00,115.03,115.43,115.03,115.22,13551.0,107.7973,108.1722,107.7973,107.9754,13551.0
2018-03-02 11:00:00,115.22,115.7,115.13,115.32,21886.0,107.9754,108.4252,107.891,108.0691,21886.0
2018-03-02 11:05:00,115.22,115.56,115.16,115.23,22420.0,107.9754,108.294,107.9191,107.9847,22420.0
2018-03-02 11:10:00,115.27,115.68,115.17,115.48,26498.0,108.0222,108.4064,107.9285,108.219,26498.0
2018-03-02 11:15:00,115.53,115.91,115.45,115.81,35452.0,108.2659,108.622,108.1909,108.5283,35452.0
2018-03-02 11:20:00,115.81,116.05,115.63,116.05,16035.0,108.5283,108.7532,108.3596,108.7532,16035.0
2018-03-02 11:25:00,116.07,116.68,116.0,116.68,32186.0,108.7719,109.3436,108.7063,109.3436,32186.0
2018-03-02 11:30:00,116.63,116.67,116.27,116.6,14790.0,109.2967,109.3342,108.9594,109.2686,14790.0
2018-03-02 11:35:00,116.57,116.68,116.41,116.61,11767.0,109.2405,109.3436,109.0905,109.278,11767.0
2018-03-02 11:40:00,116.62,116.89,116.58,116.7,17366.0,109.2873,109.5404,109.2499,109.3623,17366.0
2018-03-02 11:45:00,116.7,116.76,116.52,116.76,6047.0,109.3623,109.4185,109.1936,109.4185,6047.0
2018-03-02 11:50:00,116.77,116.93,116.7,116.89,9459.0,109.4279,109.5779,109.3623,109.5404,9459.0
2018-03-02 11:55:00,116.89,117.11,116.8,117.05,9850.0,109.5404,109.7465,109.456,109.6903,9850.0
2018-03-02 12:00:00,117.07,117.43,117.06,117.13,10235.0,109.709,110.0464,109.6997,109.7653,10235.0
2018-03-02 12:05:00,117.19,117.3,117.11,117.22,8756.0,109.8215,109.9246,109.7465,109.8496,8756.0
2018-03-02 12:10:00,117.22,117.68,117.09,117.68,22776.0,109.8496,110.2807,109.7278,110.2807,22776.0
2018-03-02 12:15:00,117.7,117.79,117.56,117.72,10087.0,110.2994,110.3838,110.1682,110.3182,10087.0
2018-03-02 12:20:00,117.76,117.9,117.71,117.89,10812.0,110.3557,110.4869,110.3088,110.4775,10812.0
2018-03-02 12:25:00,117.92,118.1,117.92,118.05,5800.0,110.5056,110.6743,110.5056,110.6274,5800.0
2018-03-02 12:30:00,118.1,118.19,117.86,117.86,27726.0,110.6743,110.7586,110.4494,110.4494,27726.0
2018-03-02 12:35:00,117.7,117.79,117.6,117.71,20109.0,110.2994,110.3838,110.2057,110.3088,20109.0
2018-03-02 12:40:00,117.76,118.2,117.69,118.2,10856.0,110.3557,110.768,110.2901,110.768,10856.0
2018-03-02 12:45:00,118.19,118.36,118.16,118.23,8161.0,110.7586,110.9179,110.7305,110.7961,8161.0
2018-03-02 12:50:00,118.09,118.18,118.0,118.16,6300.0,110.6649,110.7493,110.5806,110.7305,6300.0
2018-03-02 12:55:00,118.16,118.21,117.99,118.09,9624.0,110.7305,110.7774,110.5712,110.6649,9624.0
2018-03-02 13:00:00,118.09,118.09,117.93,118.04,3801.0,110.6649,110.6649,110.515,110.6181,3801.0
2018-03-02 13:05:00,117.99,118.05,117.63,117.68,16157.0,110.5712,110.6274,110.2338,110.2807,16157.0
2018-03-02 13:10:00,117.68,117.68,117.36,117.39,11326.0,110.2807,110.2807,109.9808,110.0089,11326.0
2018-03-02 13:15:00,117.42,117.62,117.39,117.59,9900.0,110.037,110.2245,110.0089,110.1964,9900.0
2018-03-02 13:20:00,117.58,117.62,117.48,117.54,13126.0,110.187,110.2245,110.0933,110.1495,13126.0
2018-03-02 13:25:00,117.54,117.54,117.39,117.39,6167.0,110.1495,110.1495,110.0089,110.0089,6167.0
2018-03-02 13:30:00,117.39,117.5,117.13,117.17,6156.0,110.0089,110.112,109.7653,109.8028,6156.0
2018-03-02 13:35:00,117.11,117.11,116.78,116.91,14729.0,109.7465,109.7465,109.4373,109.5591,14729.0
2018-03-02 13:40:00,116.95,117.09,116.89,117.01,5659.0,109.5966,109.7278,109.5404,109.6528,5659.0
2018-03-02 13:45:00,117.08,117.59,117.04,117.55,7965.0,109.7184,110.1964,109.6809,110.1589,7965.0
2018-03-02 13:50:00,117.63,117.76,117.55,117.65,6236.0,110.2338,110.3557,110.1589,110.2526,6236.0
2018-03-02 13:55:00,117.63,117.63,117.31,117.5,6006.0,110.2338,110.2338,109.934,110.112,6006.0
2018-03-02 14:00:00,117.56,117.68,117.4,117.54,7865.0,110.1682,110.2807,110.0183,110.1495,7865.0
2018-03-02 14:05:00,117.6,117.72,117.54,117.66,7471.0,110.2057,110.3182,110.1495,110.262,7471.0
2018-03-02 14:10:00,117.7,118.02,117.7,118.02,14167.0,110.2994,110.5993,110.2994,110.5993,14167.0
2018-03-02 14:15:00,118.02,118.02,117.79,117.84,9800.0,110.5993,110.5993,110.3838,110.4306,9800.0
2018-03-02 14:20:00,117.86,117.87,117.51,117.55,4811.0,110.4494,110.4587,110.1214,110.1589,4811.0
2018-03-02 14:25:00,117.57,117.78,117.43,117.61,9200.0,110.1776,110.3744,110.0464,110.2151,9200.0
2018-03-02 14:30:00,117.72,117.73,117.61,117.62,5100.0,110.3182,110.3276,110.2151,110.2245,5100.0
2018-03-02 14:35:00,117.58,117.94,117.54,117.93,6433.0,110.187,110.5243,110.1495,110.515,6433.0
2018-03-02 14:40:00,117.97,118.15,117.91,118.08,9044.0,110.5525,110.7211,110.4962,110.6555,9044.0
2018-03-02 14:45:00,118.05,118.15,117.93,118.08,7737.0,110.6274,110.7211,110.515,110.6555,7737.0
2018-03-02 14:50:00,118.08,118.25,118.07,118.18,6401.0,110.6555,110.8149,110.6462,110.7493,6401.0
2018-03-02 14:55:00,118.18,118.23,118.07,118.12,9509.0,110.7493,110.7961,110.6462,110.693,9509.0
2018-03-02 15:00:00,118.09,118.09,117.43,117.62,12755.0,110.6649,110.6649,110.0464,110.2245,12755.0
2018-03-02 15:05:00,117.62,117.77,117.52,117.77,10372.0,110.2245,110.365,110.1308,110.365,10372.0
2018-03-02 15:10:00,117.77,117.77,117.54,117.6,9479.0,110.365,110.365,110.1495,110.2057,9479.0
2018-03-02 15:15:00,117.64,118.11,117.64,118.11,12870.0,110.2432,110.6837,110.2432,110.6837,12870.0
2018-03-02 15:20:00,118.12,118.14,117.92,118.12,11486.0,110.693,110.7118,110.5056,110.693,11486.0
2018-03-02 15:25:00,118.09,118.15,117.92,118.02,10991.0,110.6649,110.7211,110.5056,110.5993,10991.0
2018-03-02 15:30:00,118.02,118.3,117.96,118.26,14527.0,110.5993,110.8617,110.5431,110.8242,14527.0
2018-03-02 15:35:00,118.26,118.26,117.98,118.17,32078.0,110.8242,110.8242,110.5618,110.7399,32078.0
2018-03-02 15:40:00,118.2,118.25,117.95,118.03,23631.0,110.768,110.8149,110.5337,110.6087,23631.0
2018-03-02 15:45:00,118.03,118.03,117.58,117.77,27151.0,110.6087,110.6087,110.187,110.365,27151.0
2018-03-02 15:50:00,117.85,118.07,117.81,118.01,34113.0,110.44,110.6462,110.4025,110.5899,34113.0
2018-03-02 15:55:00,118.01,118.1,117.72,117.76,60612.0,110.5899,110.6743,110.3182,110.3557,60612.0
2018-03-05 09:30:00,117.64,117.75,117.16,117.17,13026.0,110.2432,110.3463,109.7934,109.8028,13026.0
2018-03-05 09:35:00,117.16,117.24,116.83,117.24,4097.0,109.7934,109.8684,109.4841,109.8684,4097.0
2018-03-05 09:40:00,117.27,117.3,116.5,116.58,5270.0,109.8965,109.9246,109.1749,109.2499,5270.0
2018-03-05 09:45:00,116.46,116.6,116.27,116.27,4397.0,109.1374,109.2686,108.9594,108.9594,4397.0
2018-03-05 09:50:00,116.27,116.33,116.12,116.29,4518.0,108.9594,109.0156,108.8188,108.9781,4518.0
2018-03-05 09:55:00,116.22,116.23,115.79,115.79,13567.0,108.9125,108.9219,108.5095,108.5095,13567.0
2018-03-05 10:00:00,115.81,115.95,115.59,115.95,14806.0,108.5283,108.6595,108.3221,108.6595,14806.0
2018-03-05 10:05:00,115.96,116.43,115.95,116.32,16326.0,108.6688,109.1093,108.6595,109.0062,16326.0
2018-03-05 10:10:00,116.29,116.4,115.96,116.39,14334.0,108.9781,109.0812,108.6688,109.0718,14334.0
2018-03-05 10:15:00,116.37,116.51,116.25,116.44,13854.0,109.0531,109.1843,108.9406,109.1187,13854.0
2018-03-05 10:20:00,116.37,116.48,115.91,116.29,10526.0,109.0531,109.1561,108.622,108.9781,10526.0
2018-03-05 10:25:00,116.29,116.35,115.94,116.34,14156.0,108.9781,109.0343,108.6501,109.0249,14156.0
2018-03-05 10:30:00,116.3,116.33,115.82,115.83,22825.0,108.9875,109.0156,108.5376,108.547,22825.0
2018-03-05 10:35:00,115.9,116.19,115.8,116.14,88407.0,108.6126,108.8844,108.5189,108.8375,88407.0
2018-03-05 10:40:00,116.07,116.24,116.07,116.11,10014.0,108.7719,108.9312,108.7719,108.8094,10014.0
2018-03-05 10:45:00,116.06,116.11,115.85,116.0,19390.0,108.7626,108.8094,108.5658,108.7063,19390.0
2018-03-05 10:50:00,116.0,116.26,116.0,116.25,46825.0,108.7063,108.95,108.7063,108.9406,46825.0
2018-03-05 10:55:00,116.25,116.92,116.11,116.92,38315.0,108.9406,109.5685,108.8094,109.5685,38315.0
2018-03-05 11:00:00,116.85,117.0,116.65,116.88,18336.0,109.5029,109.6435,109.3155,109.531,18336.0
2018-03-05 11:05:00,116.85,117.22,116.84,116.96,11949.0,109.5029,109.8496,109.4935,109.606,11949.0
2018-03-05 11:10:00,116.94,117.44,116.93,117.3,11500.0,109.5872,110.0558,109.5779,109.9246,11500.0
2018-03-05 11:15:00,117.15,117.54,117.11,117.54,6400.0,109.784,110.1495,109.7465,110.1495,6400.0
2018-03-05 11:20:00,117.54,118.25,117.49,118.24,23760.0,110.1495,110.8149,110.1026,110.8055,23760.0
2018-03-05 11:25:00,118.23,118.29,117.77,117.94,34519.0,110.7961,110.8523,110.365,110.5243,34519.0
2018-03-05 11:30:00,117.83,118.04,117.68,117.69,31909.0,110.4213,110.6181,110.2807,110.2901,31909.0
2018-03-05 11:35:00,117.73,117.73,117.24,117.38,9983.0,110.3276,110.3276,109.8684,109.9996,9983.0
2018-03-05 11:40:00,117.41,117.41,117.14,117.25,7750.0,110.0277,110.0277,109.7746,109.8777,7750.0
2018-03-05 11:45:00,117.28,117.49,117.22,117.34,7209.0,109.9058,110.1026,109.8496,109.9621,7209.0
2018-03-05 11:50:00,117.4,117.4,117.08,117.08,3200.0,110.0183,110.0183,109.7184,109.7184,3200.0
2018-03-05 11:55:00,117.11,117.11,116.79,117.01,34503.0,109.7465,109.7465,109.4467,109.6528,34503.0
2018-03-05 12:00:00,117.0,117.21,116.8,117.21,5685.0,109.6435,109.8402,109.456,109.8402,5685.0
2018-03-05 12:05:00,117.07,117.12,116.94,117.01,1600.0,109.709,109.7559,109.5872,109.6528,1600.0
2018-03-05 12:10:00,117.05,117.15,116.78,116.78,7900.0,109.6903,109.784,109.4373,109.4373,7900.0
2018-03-05 12:15:00,116.65,116.96,116.57,116.81,29303.0,109.3155,109.606,109.2405,109.4654,29303.0
2018-03-05 12:20:00,116.81,116.87,116.58,116.64,2201.0,109.4654,109.5216,109.2499,109.3061,2201.0
2018-03-05 12:25:00,116.74,116.98,116.73,116.73,3000.0,109.3998,109.6247,109.3904,109.3904,3000.0
2018-03-05 12:30:00,116.72,117.21,116.72,116.93,9000.0,109.3811,109.8402,109.3811,109.5779,9000.0
2018-03-05 12:35:00,116.93,117.25,116.92,117.04,5110.0,109.5779,109.8777,109.5685,109.6809,5110.0
2018-03-05 12:40:00,116.97,117.08,116.88,116.88,1400.0,109.6153,109.7184,109.531,109.531,1400.0
2018-03-05 12:45:00,117.0,117.49,117.0,117.48,6890.0,109.6435,110.1026,109.6435,110.0933,6890.0
2018-03-05 12:50:00,117.48,117.69,117.31,117.69,5377.0,110.0933,110.2901,109.934,110.2901,5377.0
2018-03-05 12:55:00,117.68,117.82,117.57,117.7,5899.0,110.2807,110.4119,110.1776,110.2994,5899.0
2018-03-05 13:00:00,117.68,118.1,117.68,118.1,10081.0,110.2807,110.6743,110.2807,110.6743,10081.0
2018-03-05 13:05:00,118.07,118.23,117.88,118.08,9627.0,110.6462,110.7961,110.4681,110.6555,9627.0
2018-03-05 13:10:00,118.21,118.38,118.2,118.34,8308.0,110.7774,110.9367,110.768,110.8992,8308.0
2018-03-05 13:15:00,118.35,118.35,117.9,117.94,10132.0,110.9086,110.9086,110.4869,110.5243,10132.0
2018-03-05 13:20:00,117.96,118.34,117.91,118.32,5623.0,110.5431,110.8992,110.4962,110.8805,5623.0
2018-03-05 13:25:00,118.35,118.5,118.13,118.13,7662.0,110.9086,111.0491,110.7024,110.7024,7662.0
2018-03-05 13:30:00,118.11,118.13,117.65,117.8,7804.0,110.6837,110.7024,110.2526,110.3931,7804.0
2018-03-05 13:35:00,117.82,117.87,117.65,117.71,5394.0,110.4119,110.4587,110.2526,110.3088,5394.0
2018-03-05 13:40:00,117.77,118.02,117.73,117.82,8400.0,110.365,110.5993,110.3276,110.4119,8400.0
2018-03-05 13:45:00,117.88,117.9,117.6,117.68,4400.0,110.4681,110.4869,110.2057,110.2807,4400.0
2018-03-05 13:50:00,117.62,117.79,117.62,117.67,3742.0,110.2245,110.3838,110.2245,110.2713,3742.0
2018-03-05 13:55:00,117.66,117.71,117.55,117.55,4500.0,110.262,110.3088,110.1589,110.1589,4500.0
2018-03-05 14:00:00,117.61,117.66,117.34,117.34,10440.0,110.2151,110.262,109.9621,109.9621,10440.0
2018-03-05 14:05:00,117.29,117.29,117.06,117.18,11680.0,109.9152,109.9152,109.6997,109.8121,11680.0
2018-03-05 14:10:00,117.18,117.21,116.8,116.93,11850.0,109.8121,109.8402,109.456,109.5779,11850.0
2018-03-05 14:15:00,116.96,117.01,116.82,116.88,4904.0,109.606,109.6528,109.4748,109.531,4904.0
2018-03-05 14:20:00,116.84,117.23,116.84,117.21,8046.0,109.4935,109.859,109.4935,109.8402,8046.0
2018-03-05 14:25:00,117.23,117.58,117.12,117.12,6240.0,109.859,110.187,109.7559,109.7559,6240.0
2018-03-05 14:30:00,117.19,117.24,117.04,117.14,8900.0,109.8215,109.8684,109.6809,109.7746,8900.0
2018-03-05 14:35:00,117.21,117.33,116.96,117.23,11899.0,109.8402,109.9527,109.606,109.859,11899.0
2018-03-05 14:40:00,117.21,117.35,117.04,117.24,16814.0,109.8402,109.9714,109.6809,109.8684,16814.0
2018-03-05 14:45:00,117.27,117.28,117.0,117.09,14958.0,109.8965,109.9058,109.6435,109.7278,14958.0
2018-03-05 14:50:00,117.09,117.09,116.91,116.99,9634.0,109.7278,109.7278,109.5591,109.6341,9634.0
2018-03-05 14:55:00,116.99,117.21,116.99,117.19,19747.0,109.6341,109.8402,109.6341,109.8215,19747.0
2018-03-05 15:00:00,117.15,117.42,117.03,117.38,11647.0,109.784,110.037,109.6716,109.9996,11647.0
2018-03-05 15:05:00,117.41,117.53,117.0,117.05,19641.0,110.0277,110.1401,109.6435,109.6903,19641.0
2018-03-05 15:10:00,117.02,117.22,117.02,117.16,14946.0,109.6622,109.8496,109.6622,109.7934,14946.0
2018-03-05 15:15:00,117.13,117.46,117.09,117.44,13627.0,109.7653,110.0745,109.7278,110.0558,13627.0
2018-03-05 15:20:00,117.51,117.66,117.46,117.59,11255.0,110.1214,110.262,110.0745,110.1964,11255.0
2018-03-05 15:25:00,117.59,117.59,117.44,117.48,6879.0,110.1964,110.1964,110.0558,110.0933,6879.0
2018-03-05 15:30:00,117.48,117.5,117.26,117.33,38475.0,110.0933,110.112,109.8871,109.9527,38475.0
2018-03-05 15:35:00,117.33,117.65,117.26,117.6,38024.0,109.9527,110.2526,109.8871,110.2057,38024.0
2018-03-05 15:40:00,117.64,118.0,117.63,117.96,18800.0,110.2432,110.5806,110.2338,110.5431,18800.0
2018-03-05 15:45:00,117.95,117.96,117.71,117.79,27292.0,110.5337,110.5431,110.3088,110.3838,27292.0
2018-03-05 15:50:00,117.77,117.96,117.65,117.96,46585.0,110.365,110.5431,110.2526,110.5431,46585.0
2018-03-05 15:55:00,117.95,118.02,117.71,117.73,133129.0,110.5337,110.5993,110.3088,110.3276,133129.0
2018-03-06 09:30:00,118.35,118.35,117.78,118.18,14014.0,110.9086,110.9086,110.3744,110.7493,14014.0
2018-03-06 09:35:00,118.05,118.24,117.81,118.07,19288.0,110.6274,110.8055,110.4025,110.6462,19288.0
2018-03-06 09:40:00,118.06,118.74,118.01,118.3,29860.0,110.6368,111.274,110.5899,110.8617,29860.0
2018-03-06 09:45:00,118.25,118.36,118.01,118.29,14443.0,110.8149,110.9179,110.5899,110.8523,14443.0
2018-03-06 09:50:00,118.31,118.63,118.2,118.53,12557.0,110.8711,111.171,110.768,111.0772,12557.0
2018-03-06 09:55:00,118.48,118.55,118.41,118.41,7720.0,111.0304,111.096,110.9648,110.9648,7720.0
2018-03-06 10:00:00,118.43,118.54,118.17,118.22,20632.0,110.9835,111.0866,110.7399,110.7867,20632.0
2018-03-06 10:05:00,118.12,118.3,117.83,117.96,21000.0,110.693,110.8617,110.4213,110.5431,21000.0
2018-03-06 10:10:00,117.95,118.03,117.82,117.92,33109.0,110.5337,110.6087,110.4119,110.5056,33109.0
2018-03-06 10:15:00,117.93,118.15,117.91,118.15,10644.0,110.515,110.7211,110.4962,110.7211,10644.0
2018-03-06 10:20:00,118.14,118.44,117.99,118.4,16410.0,110.7118,110.9929,110.5712,110.9554,16410.0
2018-03-06 10:25:00,118.39,118.43,117.99,118.23,13326.0,110.9461,110.9835,110.5712,110.7961,13326.0
2018-03-06 10:30:00,118.26,118.56,118.25,118.56,11977.0,110.8242,111.1054,110.8149,111.1054,11977.0
2018-03-06 10:35:00,118.67,118.88,118.52,118.66,8500.0,111.2084,111.4052,111.0679,111.1991,8500.0
2018-03-06 10:40:00,118.74,118.85,118.58,118.81,7319.0,111.274,111.3771,111.1241,111.3396,7319.0
2018-03-06 10:45:00,118.77,118.77,118.28,118.5,13224.0,111.3022,111.3022,110.843,111.0491,13224.0
2018-03-06 10:50:00,118.43,118.78,118.42,118.62,6877.0,110.9835,111.3115,110.9742,111.1616,6877.0
2018-03-06 10:55:00,118.61,118.85,118.51,118.7,11611.0,111.1522,111.3771,111.0585,111.2366,11611.0
2018-03-06 11:00:00,118.76,119.0,118.67,118.76,9032.0,111.2928,111.5177,111.2084,111.2928,9032.0
2018-03-06 11:05:00,118.74,119.01,118.74,119.01,5930.0,111.274,111.5271,111.274,111.5271,5930.0
2018-03-06 11:10:00,119.0,119.0,118.68,118.68,20486.0,111.5177,111.5177,111.2178,111.2178,20486.0
2018-03-06 11:15:00,118.62,118.62,118.27,118.37,36835.0,111.1616,111.1616,110.8336,110.9273,36835.0
2018-03-06 11:20:00,118.3,118.36,118.16,118.29,15106.0,110.8617,110.9179,110.7305,110.8523,15106.0
2018-03-06 11:25:00,118.24,118.35,117.96,118.29,11612.0,110.8055,110.9086,110.5431,110.8523,11612.0
2018-03-06 11:30:00,118.34,118.36,118.16,118.31,9543.0,110.8992,110.9179,110.7305,110.8711,9543.0
2018-03-06 11:35:00,118.26,118.49,118.23,118.37,13900.0,110.8242,111.0398,110.7961,110.9273,13900.0
2018-03-06 11:40:00,118.36,118.7,118.29,118.59,11999.0,110.9179,111.2366,110.8523,111.1335,11999.0
2018-03-06 11:45:00,118.53,118.7,118.53,118.69,4696.0,111.0772,111.2366,111.0772,111.2272,4696.0
2018-03-06 11:50:00,118.66,118.66,118.5,118.55,3698.0,111.1991,111.1991,111.0491,111.096,3698.0
2018-03-06 11:55:00,118.56,118.7,118.48,118.68,8078.0,111.1054,111.2366,111.0304,111.2178,8078.0
2018-03-06 12:00:00,118.66,118.69,118.46,118.46,4600.0,111.1991,111.2272,111.0117,111.0117,4600.0
2018-03-06 12:05:00,118.48,118.55,118.45,118.54,3302.0,111.0304,111.096,111.0023,111.0866,3302.0
2018-03-06 12:10:00,118.58,118.64,118.49,118.64,2880.0,111.1241,111.1803,111.0398,111.1803,2880.0
2018-03-06 12:15:00,118.57,118.7,118.56,118.64,9600.0,111.1147,111.2366,111.1054,111.1803,9600.0
2018-03-06 12:20:00,118.66,118.7,118.54,118.7,8481.0,111.1991,111.2366,111.0866,111.2366,8481.0
2018-03-06 12:25:00,118.7,118.72,118.6,118.6,6401.0,111.2366,111.2553,111.1428,111.1428,6401.0
2018-03-06 12:30:00,118.67,118.71,118.61,118.66,3282.0,111.2084,111.2459,111.1522,111.1991,3282.0
2018-03-06 12:35:00,118.68,118.76,118.55,118.67,7846.0,111.2178,111.2928,111.096,111.2084,7846.0
2018-03-06 12:40:00,118.69,118.7,118.66,118.67,3300.0,111.2272,111.2366,111.1991,111.2084,3300.0
2018-03-06 12:45:00,118.67,118.7,118.63,118.69,5609.0,111.2084,111.2366,111.171,111.2272,5609.0
2018-03-06 12:50:00,118.7,118.72,118.54,118.54,7497.0,111.2366,111.2553,111.0866,111.0866,7497.0
2018-03-06 12:55:00,118.54,118.75,118.52,118.74,3000.0,111.0866,111.2834,111.0679,111.274,3000.0
2018-03-06 13:00:00,118.78,118.78,118.59,118.62,1911.0,111.3115,111.3115,111.1335,111.1616,1911.0
2018-03-06 13:05:00,118.56,118.71,118.56,118.59,1998.0,111.1054,111.2459,111.1054,111.1335,1998.0
2018-03-06 13:10:00,118.59,118.65,118.54,118.64,1300.0,111.1335,111.1897,111.0866,111.1803,1300.0
2018-03-06 13:15:00,118.64,119.11,118.63,119.04,8800.0,111.1803,111.6208,111.171,111.5552,8800.0
2018-03-06 13:20:00,119.04,119.4,119.04,119.37,7081.0,111.5552,111.8925,111.5552,111.8644,7081.0
2018-03-06 13:25:00,119.39,119.67,119.37,119.6,7809.0,111.8832,112.1456,111.8644,112.08,7809.0
2018-03-06 13:30:00,119.61,119.84,119.55,119.8,9829.0,112.0893,112.3049,112.0331,112.2674,9829.0
2018-03-06 13:35:00,119.8,120.04,119.8,119.99,8151.0,112.2674,112.4923,112.2674,112.4454,8151.0
2018-03-06 13:40:00,120.04,120.25,120.03,120.25,15826.0,112.4923,112.6891,112.4829,112.6891,15826.0
2018-03-06 13:45:00,120.27,120.35,119.95,120.01,9944.0,112.7078,112.7828,112.408,112.4642,9944.0
2018-03-06 13:50:00,120.01,120.07,119.83,119.91,11274.0,112.4642,112.5204,112.2955,112.3705,11274.0
2018-03-06 13:55:00,119.87,120.0,119.75,119.99,13046.0,112.333,112.4548,112.2205,112.4454,13046.0
2018-03-06 14:00:00,119.98,120.04,119.67,119.71,12816.0,112.4361,112.4923,112.1456,112.1831,12816.0
2018-03-06 14:05:00,119.71,119.76,119.47,119.65,12061.0,112.1831,112.2299,111.9581,112.1268,12061.0
2018-03-06 14:10:00,119.6,119.83,119.49,119.51,11523.0,112.08,112.2955,111.9769,111.9956,11523.0
2018-03-06 14:15:00,119.53,119.53,119.24,119.29,8317.0,112.0144,112.0144,111.7426,111.7895,8317.0
2018-03-06 14:20:00,119.31,119.42,119.25,119.42,1614.0,111.8082,111.9113,111.752,111.9113,1614.0
2018-03-06 14:25:00,119.42,119.45,119.3,119.45,4301.0,111.9113,111.9394,111.7988,111.9394,4301.0
2018-03-06 14:30:00,119.43,119.63,119.43,119.63,3067.0,111.9207,112.1081,111.9207,112.1081,3067.0
2018-03-06 14:35:00,119.7,119.71,119.5,119.57,3180.0,112.1737,112.1831,111.9863,112.0519,3180.0
2018-03-06 14:40:00,119.58,119.68,119.51,119.61,3900.0,112.0612,112.1549,111.9956,112.0893,3900.0
2018-03-06 14:45:00,119.54,119.62,119.43,119.62,6036.0,112.0237,112.0987,111.9207,112.0987,6036.0
2018-03-06 14:50:00,119.58,119.58,119.42,119.52,5200.0,112.0612,112.0612,111.9113,112.005,5200.0
2018-03-06 14:55:00,119.52,119.62,119.52,119.57,1609.0,112.005,112.0987,112.005,112.0519,1609.0
2018-03-06 15:00:00,119.57,119.71,119.42,119.42,13101.0,112.0519,112.1831,111.9113,111.9113,13101.0
2018-03-06 15:05:00,119.45,119.62,119.44,119.59,4376.0,111.9394,112.0987,111.93,112.0706,4376.0
2018-03-06 15:10:00,119.59,119.79,119.56,119.61,13008.0,112.0706,112.258,112.0425,112.0893,13008.0
2018-03-06 15:15:00,119.61,119.69,119.56,119.65,14177.0,112.0893,112.1643,112.0425,112.1268,14177.0
2018-03-06 15:20:00,119.63,119.68,119.58,119.58,10122.0,112.1081,112.1549,112.0612,112.0612,10122.0
2018-03-06 15:25:00,119.55,119.78,119.47,119.74,15669.0,112.0331,112.2487,111.9581,112.2112,15669.0
2018-03-06 15:30:00,119.72,119.87,119.71,119.82,12473.0,112.1924,112.333,112.1831,112.2861,12473.0
2018-03-06 15:35:00,119.78,119.79,119.56,119.57,10666.0,112.2487,112.258,112.0425,112.0519,10666.0
2018-03-06 15:40:00,119.59,119.62,119.37,119.38,19649.0,112.0706,112.0987,111.8644,111.8738,19649.0
2018-03-06 15:45:00,119.36,119.36,119.1,119.25,23734.0,111.8551,111.8551,111.6114,111.752,23734.0
2018-03-06 15:50:00,119.23,119.42,119.23,119.29,23027.0,111.7332,111.9113,111.7332,111.7895,23027.0
2018-03-06 15:55:00,119.26,119.44,119.16,119.41,46591.0,111.7613,111.93,111.6676,111.9019,46591.0
2018-03-07 09:30:00,117.91,118.18,117.08,118.18,16845.0,110.4962,110.7493,109.7184,110.7493,16845.0
2018-03-07 09:35:00,118.15,118.95,118.14,118.52,16482.0,110.7211,111.4708,110.7118,111.0679,16482.0
2018-03-07 09:40:00,118.67,119.0,118.41,118.75,18212.0,111.2084,111.5177,110.9648,111.2834,18212.0
2018-03-07 09:45:00,118.75,118.96,118.58,118.78,17341.0,111.2834,111.4802,111.1241,111.3115,17341.0
2018-03-07 09:50:00,118.71,118.94,118.46,118.85,26877.0,111.2459,111.4615,111.0117,111.3771,26877.0
2018-03-07 09:55:00,118.69,119.01,118.69,118.97,23045.0,111.2272,111.5271,111.2272,111.4896,23045.0
2018-03-07 10:00:00,118.88,119.11,118.85,119.0,43319.0,111.4052,111.6208,111.3771,111.5177,43319.0
2018-03-07 10:05:00,118.98,119.17,118.67,118.7,17210.0,111.499,111.677,111.2084,111.2366,17210.0
2018-03-07 10:10:00,118.66,118.72,118.47,118.63,7200.0,111.1991,111.2553,111.021,111.171,7200.0
2018-03-07 10:15:00,118.68,119.0,118.66,119.0,5300.0,111.2178,111.5177,111.1991,111.5177,5300.0
2018-03-07 10:20:00,118.97,119.03,118.77,118.86,5300.0,111.4896,111.5458,111.3022,111.3865,5300.0
2018-03-07 10:25:00,118.97,118.97,118.7,118.78,1400.0,111.4896,111.4896,111.2366,111.3115,1400.0
2018-03-07 10:30:00,118.62,118.91,118.61,118.91,5249.0,111.1616,111.4334,111.1522,111.4334,5249.0
2018-03-07 10:35:00,118.89,119.0,118.71,118.74,12399.0,111.4146,111.5177,111.2459,111.274,12399.0
2018-03-07 10:40:00,118.75,119.07,118.74,119.0,13136.0,111.2834,111.5833,111.274,111.5177,13136.0
2018-03-07 10:45:00,119.0,119.22,118.96,119.22,5100.0,111.5177,111.7239,111.4802,111.7239,5100.0
2018-03-07 10:50:00,119.37,119.4,119.16,119.23,6740.0,111.8644,111.8925,111.6676,111.7332,6740.0
2018-03-07 10:55:00,119.22,119.4,119.14,119.18,5865.0,111.7239,111.8925,111.6489,111.6864,5865.0
2018-03-07 11:00:00,119.13,119.13,118.93,118.93,1900.0,111.6395,111.6395,111.4521,111.4521,1900.0
2018-03-07 11:05:00,118.92,119.07,118.91,118.98,3500.0,111.4427,111.5833,111.4334,111.499,3500.0
2018-03-07 11:10:00,118.87,118.96,118.74,118.96,8849.0,111.3959,111.4802,111.274,111.4802,8849.0
2018-03-07 11:15:00,118.97,119.13,118.78,118.96,13363.0,111.4896,111.6395,111.3115,111.4802,13363.0
2018-03-07 11:20:00,118.96,119.01,118.79,118.99,4800.0,111.4802,111.5271,111.3209,111.5083,4800.0
2018-03-07 11:25:00,118.98,119.08,118.87,119.04,1790.0,111.499,111.5927,111.3959,111.5552,1790.0
2018-03-07 11:30:00,119.09,119.12,118.89,119.1,11037.0,111.602,111.6302,111.4146,111.6114,11037.0
2018-03-07 11:35:00,119.07,119.13,119.01,119.13,1440.0,111.5833,111.6395,111.5271,111.6395,1440.0
2018-03-07 11:40:00,119.08,119.25,119.02,119.1,6400.0,111.5927,111.752,111.5364,111.6114,6400.0
2018-03-07 11:45:00,119.11,119.24,119.03,119.18,3800.0,111.6208,111.7426,111.5458,111.6864,3800.0
2018-03-07 11:50:00,119.21,119.21,118.85,118.98,7789.0,111.7145,111.7145,111.3771,111.499,7789.0
2018-03-07 11:55:00,119.02,119.05,118.93,119.0,10735.0,111.5364,111.5646,111.4521,111.5177,10735.0
2018-03-07 12:00:00,119.0,119.13,118.94,119.08,5002.0,111.5177,111.6395,111.4615,111.5927,5002.0
2018-03-07 12:05:00,119.1,119.18,119.03,119.14,3115.0,111.6114,111.6864,111.5458,111.6489,3115.0
2018-03-07 12:10:00,119.14,119.21,118.98,119.21,8332.0,111.6489,111.7145,111.499,111.7145,8332.0
2018-03-07 12:15:00,119.16,119.28,119.05,119.2,8450.0,111.6676,111.7801,111.5646,111.7051,8450.0
2018-03-07 12:20:00,119.2,119.27,118.99,119.14,3700.0,111.7051,111.7707,111.5083,111.6489,3700.0
2018-03-07 12:25:00,119.15,119.23,119.06,119.23,4500.0,111.6583,111.7332,111.5739,111.7332,4500.0
2018-03-07 12:30:00,119.21,119.27,119.14,119.22,4318.0,111.7145,111.7707,111.6489,111.7239,4318.0
2018-03-07 12:35:00,119.22,119.32,119.09,119.15,6575.0,111.7239,111.8176,111.602,111.6583,6575.0
2018-03-07 12:40:00,119.2,119.32,119.03,119.04,8034.0,111.7051,111.8176,111.5458,111.5552,8034.0
2018-03-07 12:45:00,119.08,119.17,119.06,119.13,4100.0,111.5927,111.677,111.5739,111.6395,4100.0
2018-03-07 12:50:00,119.1,119.32,119.09,119.32,6800.0,111.6114,111.8176,111.602,111.8176,6800.0
2018-03-07 12:55:00,119.27,119.38,119.26,119.36,5800.0,111.7707,111.8738,111.7613,111.8551,5800.0
2018-03-07 13:00:00,119.32,119.43,119.27,119.33,5435.0,111.8176,111.9207,111.7707,111.8269,5435.0
2018-03-07 13:05:00,119.34,119.36,119.2,119.36,17971.0,111.8363,111.8551,111.7051,111.8551,17971.0
2018-03-07 13:10:00,119.33,119.4,119.26,119.37,3900.0,111.8269,111.8925,111.7613,111.8644,3900.0
2018-03-07 13:15:00,119.39,119.39,119.26,119.39,2526.0,111.8832,111.8832,111.7613,111.8832,2526.0
2018-03-07 13:20:00,119.34,119.34,119.12,119.2,2219.0,111.8363,111.8363,111.6302,111.7051,2219.0
2018-03-07 13:25:00,119.14,119.31,119.14,119.26,3201.0,111.6489,111.8082,111.6489,111.7613,3201.0
2018-03-07 13:30:00,119.27,119.27,118.88,118.9,2100.0,111.7707,111.7707,111.4052,111.424,2100.0
2018-03-07 13:35:00,118.87,118.94,118.74,118.75,2968.0,111.3959,111.4615,111.274,111.2834,2968.0
2018-03-07 13:40:00,118.72,118.85,118.63,118.73,3235.0,111.2553,111.3771,111.171,111.2647,3235.0
2018-03-07 13:45:00,118.65,118.79,118.56,118.7,6500.0,111.1897,111.3209,111.1054,111.2366,6500.0
2018-03-07 13:50:00,118.69,119.01,118.64,118.97,2300.0,111.2272,111.5271,111.1803,111.4896,2300.0
2018-03-07 13:55:00,118.93,118.93,118.76,118.78,4501.0,111.4521,111.4521,111.2928,111.3115,4501.0
2018-03-07 14:00:00,118.87,118.89,118.7,118.76,11313.0,111.3959,111.4146,111.2366,111.2928,11313.0
2018-03-07 14:05:00,118.76,119.1,118.75,118.89,12772.0,111.2928,111.6114,111.2834,111.4146,12772.0
2018-03-07 14:10:00,118.93,119.1,118.88,119.04,9835.0,111.4521,111.6114,111.4052,111.5552,9835.0
2018-03-07 14:15:00,119.09,119.13,119.02,119.13,6035.0,111.602,111.6395,111.5364,111.6395,6035.0
2018-03-07 14:20:00,119.08,119.21,119.05,119.11,5900.0,111.5927,111.7145,111.5646,111.6208,5900.0
2018-03-07 14:25:00,119.1,119.2,119.05,119.08,5458.0,111.6114,111.7051,111.5646,111.5927,5458.0
2018-03-07 14:30:00,119.12,119.51,119.12,119.46,8002.0,111.6302,111.9956,111.6302,111.9488,8002.0
2018-03-07 14:35:00,119.4,119.4,119.24,119.32,6563.0,111.8925,111.8925,111.7426,111.8176,6563.0
2018-03-07 14:40:00,119.31,119.33,119.14,119.14,4832.0,111.8082,111.8269,111.6489,111.6489,4832.0
2018-03-07 14:45:00,119.11,119.13,118.94,119.1,7164.0,111.6208,111.6395,111.4615,111.6114,7164.0
2018-03-07 14:50:00,119.16,119.24,118.8,118.8,7446.0,111.6676,111.7426,111.3303,111.3303,7446.0
2018-03-07 14:55:00,118.77,118.91,118.66,118.77,5746.0,111.3022,111.4334,111.1991,111.3022,5746.0
2018-03-07 15:00:00,118.76,118.91,118.74,118.84,4385.0,111.2928,111.4334,111.274,111.3678,4385.0
2018-03-07 15:05:00,118.84,119.12,118.83,119.12,5087.0,111.3678,111.6302,111.3584,111.6302,5087.0
2018-03-07 15:10:00,119.06,119.18,118.97,119.18,8961.0,111.5739,111.6864,111.4896,111.6864,8961.0
2018-03-07 15:15:00,119.16,119.16,118.99,119.06,6307.0,111.6676,111.6676,111.5083,111.5739,6307.0
2018-03-07 15:20:00,119.05,119.23,118.93,119.23,5700.0,111.5646,111.7332,111.4521,111.7332,5700.0
2018-03-07 15:25:00,119.17,119.27,119.15,119.2,4876.0,111.677,111.7707,111.6583,111.7051,4876.0
2018-03-07 15:30:00,119.27,119.42,119.24,119.32,7900.0,111.7707,111.9113,111.7426,111.8176,7900.0
2018-03-07 15:35:00,119.36,119.38,119.2,119.33,12587.0,111.8551,111.8738,111.7051,111.8269,12587.0
2018-03-07 15:40:00,119.29,119.45,119.29,119.37,9371.0,111.7895,111.9394,111.7895,111.8644,9371.0
2018-03-07 15:45:00,119.39,119.39,119.15,119.18,11432.0,111.8832,111.8832,111.6583,111.6864,11432.0
2018-03-07 15:50:00,119.18,119.21,118.91,118.98,21119.0,111.6864,111.7145,111.4334,111.499,21119.0
2018-03-07 15:55:00,118.97,119.15,118.94,119.11,31718.0,111.4896,111.6583,111.4615,111.6208,31718.0
2018-03-08 09:30:00,119.3,119.3,118.9,119.06,5893.0,111.7988,111.7988,111.424,111.5739,5893.0
2018-03-08 09:35:00,118.89,119.03,118.24,118.57,24301.0,111.4146,111.5458,110.8055,111.1147,24301.0
2018-03-08 09:40:00,118.65,119.04,118.65,118.99,24004.0,111.1897,111.5552,111.1897,111.5083,24004.0
2018-03-08 09:45:00,118.98,119.15,118.84,119.02,12948.0,111.499,111.6583,111.3678,111.5364,12948.0
2018-03-08 09:50:00,118.96,119.17,118.9,118.98,13037.0,111.4802,111.677,111.424,111.499,13037.0
2018-03-08 09:55:00,119.01,119.02,118.88,118.89,18150.0,111.5271,111.5364,111.4052,111.4146,18150.0
2018-03-08 10:00:00,118.75,119.02,118.64,118.64,25272.0,111.2834,111.5364,111.1803,111.1803,25272.0
2018-03-08 10:05:00,118.5,118.63,118.4,118.56,8555.0,111.0491,111.171,110.9554,111.1054,8555.0
2018-03-08 10:10:00,118.58,119.0,118.54,119.0,12693.0,111.1241,111.5177,111.0866,111.5177,12693.0
2018-03-08 10:15:00,118.93,118.99,118.55,118.86,9382.0,111.4521,111.5083,111.096,111.3865,9382.0
2018-03-08 10:20:00,118.73,119.03,118.73,118.98,15876.0,111.2647,111.5458,111.2647,111.499,15876.0
2018-03-08 10:25:00,118.95,118.96,118.77,118.9,10375.0,111.4708,111.4802,111.3022,111.424,10375.0
2018-03-08 10:30:00,118.95,118.95,118.72,118.84,3900.0,111.4708,111.4708,111.2553,111.3678,3900.0
2018-03-08 10:35:00,118.83,118.89,118.42,118.61,5520.0,111.3584,111.4146,110.9742,111.1522,5520.0
2018-03-08 10:40:00,118.6,118.79,118.56,118.78,1734.0,111.1428,111.3209,111.1054,111.3115,1734.0
2018-03-08 10:45:00,118.78,119.0,118.75,118.85,9870.0,111.3115,111.5177,111.2834,111.3771,9870.0
2018-03-08 10:50:00,118.82,118.82,118.61,118.8,2418.0,111.349,111.349,111.1522,111.3303,2418.0
2018-03-08 10:55:00,118.64,118.64,118.51,118.54,2600.0,111.1803,111.1803,111.0585,111.0866,2600.0
2018-03-08 11:00:00,118.63,118.87,118.53,118.75,12340.0,111.171,111.3959,111.0772,111.2834,12340.0
2018-03-08 11:05:00,118.75,118.99,118.69,118.88,5827.0,111.2834,111.5083,111.2272,111.4052,5827.0
2018-03-08 11:10:00,118.87,118.95,118.84,118.84,3205.0,111.3959,111.4708,111.3678,111.3678,3205.0
2018-03-08 11:15:00,118.89,118.95,118.8,118.84,14218.0,111.4146,111.4708,111.3303,111.3678,14218.0
2018-03-08 11:20:00,118.87,118.95,118.85,118.87,13234.0,111.3959,111.4708,111.3771,111.3959,13234.0
2018-03-08 11:25:00,118.86,118.91,118.8,118.9,22892.0,111.3865,111.4334,111.3303,111.424,22892.0
2018-03-08 11:30:00,118.83,118.93,118.71,118.73,25266.0,111.3584,111.4521,111.2459,111.2647,25266.0
2018-03-08 11:35:00,118.73,118.9,118.42,118.76,13434.0,111.2647,111.424,110.9742,111.2928,13434.0
2018-03-08 11:40:00,118.77,118.82,118.57,118.59,23867.0,111.3022,111.349,111.1147,111.1335,23867.0
2018-03-08 11:45:00,118.57,118.71,118.55,118.71,13962.0,111.1147,111.2459,111.096,111.2459,13962.0
2018-03-08 11:50:00,118.64,118.87,118.52,118.8,7835.0,111.1803,111.3959,111.0679,111.3303,7835.0
2018-03-08 11:55:00,118.87,118.94,118.8,118.94,11836.0,111.3959,111.4615,111.3303,111.4615,11836.0
2018-03-08 12:00:00,118.86,118.89,118.8,118.81,11548.0,111.3865,111.4146,111.3303,111.3396,11548.0
2018-03-08 12:05:00,118.8,118.86,118.53,118.6,26644.0,111.3303,111.3865,111.0772,111.1428,26644.0
2018-03-08 12:10:00,118.6,118.68,118.39,118.68,26117.0,111.1428,111.2178,110.9461,111.2178,26117.0
2018-03-08 12:15:00,118.7,118.81,118.64,118.67,27934.0,111.2366,111.3396,111.1803,111.2084,27934.0
2018-03-08 12:20:00,118.69,118.72,118.44,118.44,6716.0,111.2272,111.2553,110.9929,110.9929,6716.0
2018-03-08 12:25:00,118.49,118.52,118.38,118.46,4350.0,111.0398,111.0679,110.9367,111.0117,4350.0
2018-03-08 12:30:00,118.43,118.45,118.35,118.4,1400.0,110.9835,111.0023,110.9086,110.9554,1400.0
2018-03-08 12:35:00,118.4,118.45,118.29,118.38,3000.0,110.9554,111.0023,110.8523,110.9367,3000.0
2018-03-08 12:40:00,118.49,118.7,118.44,118.66,13922.0,111.0398,111.2366,110.9929,111.1991,13922.0
2018-03-08 12:45:00,118.66,118.8,118.6,118.8,7610.0,111.1991,111.3303,111.1428,111.3303,7610.0
2018-03-08 12:50:00,118.85,119.03,118.77,118.92,10721.0,111.3771,111.5458,111.3022,111.4427,10721.0
2018-03-08 12:55:00,118.9,119.12,118.9,118.92,9644.0,111.424,111.6302,111.424,111.4427,9644.0
2018-03-08 13:00:00,118.92,118.95,118.76,118.93,5647.0,111.4427,111.4708,111.2928,111.4521,5647.0
2018-03-08 13:05:00,118.92,119.45,118.9,119.31,9706.0,111.4427,111.9394,111.424,111.8082,9706.0
2018-03-08 13:10:00,119.31,119.49,119.27,119.31,6691.0,111.8082,111.9769,111.7707,111.8082,6691.0
2018-03-08 13:15:00,119.2,119.2,118.93,118.93,2687.0,111.7051,111.7051,111.4521,111.4521,2687.0
2018-03-08 13:20:00,118.92,119.07,118.74,118.94,5096.0,111.4427,111.5833,111.274,111.4615,5096.0
2018-03-08 13:25:00,118.86,118.97,118.8,118.81,1604.0,111.3865,111.4896,111.3303,111.3396,1604.0
2018-03-08 13:30:00,118.81,118.91,118.7,118.91,7000.0,111.3396,111.4334,111.2366,111.4334,7000.0
2018-03-08 13:35:00,118.89,118.91,118.74,118.74,7400.0,111.4146,111.4334,111.274,111.274,7400.0
2018-03-08 13:40:00,118.74,118.8,118.66,118.66,8604.0,111.274,111.3303,111.1991,111.1991,8604.0
2018-03-08 13:45:00,118.51,118.61,118.5,118.53,3129.0,111.0585,111.1522,111.0491,111.0772,3129.0
2018-03-08 13:50:00,118.6,118.63,118.36,118.63,7700.0,111.1428,111.171,110.9179,111.171,7700.0
2018-03-08 13:55:00,118.5,118.65,118.45,118.49,5563.0,111.0491,111.1897,111.0023,111.0398,5563.0
2018-03-08 14:00:00,118.49,118.58,118.36,118.42,18318.0,111.0398,111.1241,110.9179,110.9742,18318.0
2018-03-08 14:05:00,118.36,118.36,118.13,118.24,11400.0,110.9179,110.9179,110.7024,110.8055,11400.0
2018-03-08 14:10:00,118.3,118.34,118.2,118.22,4472.0,110.8617,110.8992,110.768,110.7867,4472.0
2018-03-08 14:15:00,118.26,118.32,118.09,118.2,7991.0,110.8242,110.8805,110.6649,110.768,7991.0
2018-03-08 14:20:00,118.2,118.26,118.15,118.22,4415.0,110.768,110.8242,110.7211,110.7867,4415.0
2018-03-08 14:25:00,118.16,118.23,117.98,118.04,11475.0,110.7305,110.7961,110.5618,110.6181,11475.0
2018-03-08 14:30:00,118.03,118.03,117.83,117.98,10831.0,110.6087,110.6087,110.4213,110.5618,10831.0
2018-03-08 14:35:00,117.98,117.98,117.8,117.8,1806.0,110.5618,110.5618,110.3931,110.3931,1806.0
2018-03-08 14:40:00,117.8,117.86,117.8,117.81,7572.0,110.3931,110.4494,110.3931,110.4025,7572.0
2018-03-08 14:45:00,117.81,117.92,117.61,117.61,16035.0,110.4025,110.5056,110.2151,110.2151,16035.0
2018-03-08 14:50:00,117.65,117.8,117.5,117.51,24001.0,110.2526,110.3931,110.112,110.1214,24001.0
2018-03-08 14:55:00,117.46,117.64,117.4,117.59,12467.0,110.0745,110.2432,110.0183,110.1964,12467.0
2018-03-08 15:00:00,117.59,117.84,117.59,117.65,14674.0,110.1964,110.4306,110.1964,110.2526,14674.0
2018-03-08 15:05:00,117.61,117.97,117.61,117.7,9274.0,110.2151,110.5525,110.2151,110.2994,9274.0
2018-03-08 15:10:00,117.76,118.72,117.7,118.72,58082.0,110.3557,111.2553,110.2994,111.2553,58082.0
2018-03-08 15:15:00,118.67,121.2,118.64,120.34,140962.0,111.2084,113.5794,111.1803,112.7734,140962.0
2018-03-08 15:20:00,120.33,120.41,119.24,119.42,58846.0,112.7641,112.839,111.7426,111.9113,58846.0
2018-03-08 15:25:00,119.42,119.6,119.38,119.5,20062.0,111.9113,112.08,111.8738,111.9863,20062.0
2018-03-08 15:30:00,119.5,119.54,118.8,118.8,48440.0,111.9863,112.0237,111.3303,111.3303,48440.0
2018-03-08 15:35:00,118.78,118.92,118.62,118.82,27261.0,111.3115,111.4427,111.1616,111.349,27261.0
2018-03-08 15:40:00,118.81,118.85,118.26,118.26,34935.0,111.3396,111.3771,110.8242,110.8242,34935.0
2018-03-08 15:45:00,118.23,118.57,118.2,118.54,46253.0,110.7961,111.1147,110.768,111.0866,46253.0
2018-03-08 15:50:00,118.57,119.0,118.57,118.79,55531.0,111.1147,111.5177,111.1147,111.3209,55531.0
2018-03-08 15:55:00,118.82,119.27,118.81,119.24,97269.0,111.349,111.7707,111.3396,111.7426,97269.0
2018-03-09 09:30:00,120.15,120.46,119.81,120.12,20717.0,112.5954,112.8859,112.2768,112.5673,20717.0
2018-03-09 09:35:00,120.1,120.3,120.04,120.16,14039.0,112.5485,112.736,112.4923,112.6048,14039.0
2018-03-09 09:40:00,120.07,120.25,120.01,120.2,8953.0,112.5204,112.6891,112.4642,112.6422,8953.0
2018-03-09 09:45:00,120.09,120.5,120.05,120.3,8266.0,112.5392,112.9234,112.5017,112.736,8266.0
2018-03-09 09:50:00,120.38,120.74,120.37,120.65,7919.0,112.8109,113.1483,112.8016,113.064,7919.0
2018-03-09 09:55:00,120.58,121.15,120.55,120.93,23084.0,112.9984,113.5325,112.9702,113.3263,23084.0
2018-03-09 10:00:00,121.01,121.24,120.94,121.0,12458.0,113.4013,113.6169,113.3357,113.3919,12458.0
2018-03-09 10:05:00,120.88,120.88,120.56,120.57,5937.0,113.2795,113.2795,112.9796,112.989,5937.0
2018-03-09 10:10:00,120.5,120.5,120.15,120.36,5046.0,112.9234,112.9234,112.5954,112.7922,5046.0
2018-03-09 10:15:00,120.33,120.53,120.31,120.53,20878.0,112.7641,112.9515,112.7453,112.9515,20878.0
2018-03-09 10:20:00,120.47,120.74,120.25,120.27,22458.0,112.8953,113.1483,112.6891,112.7078,22458.0
2018-03-09 10:25:00,120.32,120.32,119.82,119.82,3538.0,112.7547,112.7547,112.2861,112.2861,3538.0
2018-03-09 10:30:00,119.92,120.15,119.91,120.07,6538.0,112.3799,112.5954,112.3705,112.5204,6538.0
2018-03-09 10:35:00,120.13,120.26,119.91,120.21,12663.0,112.5766,112.6985,112.3705,112.6516,12663.0
2018-03-09 10:40:00,120.25,120.96,120.25,120.92,11137.0,112.6891,113.3545,112.6891,113.317,11137.0
2018-03-09 10:45:00,120.91,120.99,120.75,120.75,4999.0,113.3076,113.3826,113.1577,113.1577,4999.0
2018-03-09 10:50:00,120.77,120.92,120.77,120.92,5540.0,113.1764,113.317,113.1764,113.317,5540.0
2018-03-09 10:55:00,120.87,120.87,120.7,120.72,5208.0,113.2701,113.2701,113.1108,113.1295,5208.0
2018-03-09 11:00:00,120.71,120.83,120.46,120.49,7909.0,113.1202,113.2326,112.8859,112.914,7909.0
2018-03-09 11:05:00,120.45,120.61,120.31,120.61,5225.0,112.8765,113.0265,112.7453,113.0265,5225.0
2018-03-09 11:10:00,120.5,120.98,120.49,120.82,4900.0,112.9234,113.3732,112.914,113.2233,4900.0
2018-03-09 11:15:00,120.84,120.84,120.6,120.75,5605.0,113.242,113.242,113.0171,113.1577,5605.0
2018-03-09 11:20:00,120.7,120.81,120.69,120.7,6306.0,113.1108,113.2139,113.1014,113.1108,6306.0
2018-03-09 11:25:00,120.76,121.0,120.7,120.9,9203.0,113.167,113.3919,113.1108,113.2982,9203.0
2018-03-09 11:30:00,120.87,121.07,120.83,121.0,7898.0,113.2701,113.4575,113.2326,113.3919,7898.0
2018-03-09 11:35:00,120.96,120.96,120.76,120.79,1400.0,113.3545,113.3545,113.167,113.1951,1400.0
2018-03-09 11:40:00,120.78,121.04,120.72,121.0,10706.0,113.1858,113.4294,113.1295,113.3919,10706.0
2018-03-09 11:45:00,120.96,121.04,120.8,120.83,13103.0,113.3545,113.4294,113.2045,113.2326,13103.0
2018-03-09 11:50:00,120.92,120.95,120.53,120.62,6522.0,113.317,113.3451,112.9515,113.0358,6522.0
2018-03-09 11:55:00,120.55,120.65,120.36,120.65,6600.0,112.9702,113.064,112.7922,113.064,6600.0
2018-03-09 12:00:00,120.68,120.9,120.65,120.75,2200.0,113.0921,113.2982,113.064,113.1577,2200.0
2018-03-09 12:05:00,120.76,120.76,120.68,120.75,768.0,113.167,113.167,113.0921,113.1577,768.0
2018-03-09 12:10:00,120.74,120.89,120.66,120.89,4120.0,113.1483,113.2889,113.0733,113.2889,4120.0
2018-03-09 12:15:00,120.84,120.86,120.58,120.62,3211.0,113.242,113.2607,112.9984,113.0358,3211.0
2018-03-09 12:20:00,120.61,120.82,120.61,120.8,2300.0,113.0265,113.2233,113.0265,113.2045,2300.0
2018-03-09 12:25:00,120.74,121.0,120.73,121.0,10206.0,113.1483,113.3919,113.1389,113.3919,10206.0
2018-03-09 12:30:00,120.93,120.93,120.7,120.75,5203.0,113.3263,113.3263,113.1108,113.1577,5203.0
2018-03-09 12:35:00,120.73,120.85,120.73,120.76,2400.0,113.1389,113.2514,113.1389,113.167,2400.0
2018-03-09 12:40:00,120.75,120.79,120.58,120.71,5600.0,113.1577,113.1951,112.9984,113.1202,5600.0
2018-03-09 12:45:00,120.81,120.89,120.74,120.85,2400.0,113.2139,113.2889,113.1483,113.2514,2400.0
2018-03-09 12:50:00,120.86,120.86,120.58,120.65,4503.0,113.2607,113.2607,112.9984,113.064,4503.0
2018-03-09 12:55:00,120.65,120.74,120.63,120.63,16801.0,113.064,113.1483,113.0452,113.0452,16801.0
2018-03-09 13:00:00,120.68,120.68,120.5,120.68,5615.0,113.0921,113.0921,112.9234,113.0921,5615.0
2018-03-09 13:05:00,120.7,120.77,120.66,120.66,2500.0,113.1108,113.1764,113.0733,113.0733,2500.0
2018-03-09 13:10:00,120.71,120.76,120.59,120.7,8987.0,113.1202,113.167,113.0077,113.1108,8987.0
2018-03-09 13:15:00,120.75,120.84,120.73,120.78,2792.0,113.1577,113.242,113.1389,113.1858,2792.0
2018-03-09 13:20:00,120.8,120.93,120.75,120.9,5708.0,113.2045,113.3263,113.1577,113.2982,5708.0
2018-03-09 13:25:00,120.93,120.97,120.85,120.85,2810.0,113.3263,113.3638,113.2514,113.2514,2810.0
2018-03-09 13:30:00,120.88,121.04,120.82,121.02,4023.0,113.2795,113.4294,113.2233,113.4107,4023.0
2018-03-09 13:35:00,120.98,120.99,120.86,120.91,6463.0,113.3732,113.3826,113.2607,113.3076,6463.0
2018-03-09 13:40:00,120.88,120.97,120.74,120.88,4200.0,113.2795,113.3638,113.1483,113.2795,4200.0
2018-03-09 13:45:00,120.93,121.0,120.82,120.92,11095.0,113.3263,113.3919,113.2233,113.317,11095.0
2018-03-09 13:50:00,120.95,120.95,120.77,120.83,8300.0,113.3451,113.3451,113.1764,113.2326,8300.0
2018-03-09 13:55:00,120.71,121.0,120.71,120.92,5005.0,113.1202,113.3919,113.1202,113.317,5005.0
2018-03-09 14:00:00,120.93,121.11,120.86,121.09,6300.0,113.3263,113.495,113.2607,113.4763,6300.0
2018-03-09 14:05:00,121.05,121.09,120.77,120.83,9038.0,113.4388,113.4763,113.1764,113.2326,9038.0
2018-03-09 14:10:00,120.76,120.91,120.73,120.8,3967.0,113.167,113.3076,113.1389,113.2045,3967.0
2018-03-09 14:15:00,120.73,120.8,120.54,120.7,8222.0,113.1389,113.2045,112.9609,113.1108,8222.0
2018-03-09 14:20:00,120.66,120.76,120.58,120.66,2300.0,113.0733,113.167,112.9984,113.0733,2300.0
2018-03-09 14:25:00,120.61,120.78,120.47,120.78,4566.0,113.0265,113.1858,112.8953,113.1858,4566.0
2018-03-09 14:30:00,120.77,120.89,120.71,120.86,9919.0,113.1764,113.2889,113.1202,113.2607,9919.0
2018-03-09 14:35:00,120.85,120.92,120.81,120.88,11224.0,113.2514,113.317,113.2139,113.2795,11224.0
2018-03-09 14:40:00,120.88,120.98,120.88,120.98,5499.0,113.2795,113.3732,113.2795,113.3732,5499.0
2018-03-09 14:45:00,121.0,121.13,120.97,121.11,10702.0,113.3919,113.5138,113.3638,113.495,10702.0
2018-03-09 14:50:00,121.15,121.34,121.0,121.29,22039.0,113.5325,113.7106,113.3919,113.6637,22039.0
2018-03-09 14:55:00,121.32,121.32,121.18,121.26,3252.0,113.6918,113.6918,113.5606,113.6356,3252.0
2018-03-09 15:00:00,121.26,121.46,121.19,121.46,8979.0,113.6356,113.823,113.57,113.823,8979.0
2018-03-09 15:05:00,121.48,121.49,121.27,121.32,12474.0,113.8418,113.8511,113.645,113.6918,12474.0
2018-03-09 15:10:00,121.34,121.49,121.28,121.49,10021.0,113.7106,113.8511,113.6543,113.8511,10021.0
2018-03-09 15:15:00,121.5,121.53,121.21,121.29,19060.0,113.8605,113.8886,113.5887,113.6637,19060.0
2018-03-09 15:20:00,121.27,121.31,121.16,121.25,11135.0,113.645,113.6825,113.5419,113.6262,11135.0
2018-03-09 15:25:00,121.27,121.42,121.22,121.36,14252.0,113.645,113.7855,113.5981,113.7293,14252.0
2018-03-09 15:30:00,121.38,121.42,121.26,121.29,7730.0,113.7481,113.7855,113.6356,113.6637,7730.0
2018-03-09 15:35:00,121.29,121.32,121.15,121.18,18804.0,113.6637,113.6918,113.5325,113.5606,18804.0
2018-03-09 15:40:00,121.22,121.37,121.18,121.3,15958.0,113.5981,113.7387,113.5606,113.6731,15958.0
2018-03-09 15:45:00,121.28,121.29,120.98,120.98,19069.0,113.6543,113.6637,113.3732,113.3732,19069.0
2018-03-09 15:50:00,121.04,121.26,121.04,121.21,21700.0,113.4294,113.6356,113.4294,113.5887,21700.0
2018-03-09 15:55:00,121.2,121.29,121.15,121.2,59043.0,113.5794,113.6637,113.5325,113.5794,59043.0
2018-03-12 09:30:00,121.59,121.62,121.46,121.6,15090.0,113.9448,113.973,113.823,113.9542,15090.0
2018-03-12 09:35:00,121.68,121.68,121.26,121.63,1452.0,114.0292,114.0292,113.6356,113.9823,1452.0
2018-03-12 09:40:00,121.49,121.49,121.06,121.19,4200.0,113.8511,113.8511,113.4482,113.57,4200.0
2018-03-12 09:45:00,121.19,121.45,121.08,121.39,4059.0,113.57,113.8136,113.4669,113.7574,4059.0
2018-03-12 09:50:00,121.42,121.42,121.29,121.41,5846.0,113.7855,113.7855,113.6637,113.7762,5846.0
2018-03-12 09:55:00,121.38,121.57,121.32,121.32,12361.0,113.7481,113.9261,113.6918,113.6918,12361.0
2018-03-12 10:00:00,121.31,121.54,121.23,121.32,9722.0,113.6825,113.898,113.6075,113.6918,9722.0
2018-03-12 10:05:00,121.41,121.41,121.17,121.17,900.0,113.7762,113.7762,113.5513,113.5513,900.0
2018-03-12 10:10:00,121.15,121.16,120.96,121.06,2500.0,113.5325,113.5419,113.3545,113.4482,2500.0
2018-03-12 10:15:00,121.08,121.17,120.97,121.0,9300.0,113.4669,113.5513,113.3638,113.3919,9300.0
2018-03-12 10:20:00,121.01,121.12,120.89,120.89,6482.0,113.4013,113.5044,113.2889,113.2889,6482.0
2018-03-12 10:25:00,120.83,121.18,120.83,121.03,6302.0,113.2326,113.5606,113.2326,113.4201,6302.0
2018-03-12 10:30:00,121.06,121.13,120.97,121.07,3100.0,113.4482,113.5138,113.3638,113.4575,3100.0
2018-03-12 10:35:00,121.03,121.03,120.93,121.01,400.0,113.4201,113.4201,113.3263,113.4013,400.0
2018-03-12 10:40:00,121.01,121.02,120.81,120.91,7208.0,113.4013,113.4107,113.2139,113.3076,7208.0
2018-03-12 10:45:00,120.82,120.82,120.59,120.68,3101.0,113.2233,113.2233,113.0077,113.0921,3101.0
2018-03-12 10:50:00,120.68,120.71,120.32,120.41,3364.0,113.0921,113.1202,112.7547,112.839,3364.0
2018-03-12 10:55:00,120.42,120.42,120.19,120.37,6100.0,112.8484,112.8484,112.6329,112.8016,6100.0
2018-03-12 11:00:00,120.34,120.54,120.22,120.52,3400.0,112.7734,112.9609,112.661,112.9421,3400.0
2018-03-12 11:05:00,120.39,120.5,120.25,120.3,5570.0,112.8203,112.9234,112.6891,112.736,5570.0
2018-03-12 11:10:00,120.22,120.26,120.08,120.08,2400.0,112.661,112.6985,112.5298,112.5298,2400.0
2018-03-12 11:15:00,120.15,120.59,120.08,120.59,3330.0,112.5954,113.0077,112.5298,113.0077,3330.0
2018-03-12 11:20:00,120.49,120.5,120.32,120.33,2890.0,112.914,112.9234,112.7547,112.7641,2890.0
2018-03-12 11:25:00,120.27,120.35,120.18,120.22,3100.0,112.7078,112.7828,112.6235,112.661,3100.0
2018-03-12 11:30:00,120.22,120.4,120.17,120.26,3017.0,112.661,112.8297,112.6141,112.6985,3017.0
2018-03-12 11:35:00,120.28,120.37,120.28,120.37,1200.0,112.7172,112.8016,112.7172,112.8016,1200.0
2018-03-12 11:40:00,120.36,120.47,120.36,120.37,1700.0,112.7922,112.8953,112.7922,112.8016,1700.0
2018-03-12 11:45:00,120.39,121.0,120.39,120.93,10702.0,112.8203,113.3919,112.8203,113.3263,10702.0
2018-03-12 11:50:00,120.81,120.98,120.72,120.95,4472.0,113.2139,113.3732,113.1295,113.3451,4472.0
2018-03-12 11:55:00,120.9,120.92,120.81,120.91,1750.0,113.2982,113.317,113.2139,113.3076,1750.0
2018-03-12 12:00:00,120.91,121.1,120.89,121.03,4713.0,113.3076,113.4857,113.2889,113.4201,4713.0
2018-03-12 12:05:00,121.1,121.1,120.9,120.92,5496.0,113.4857,113.4857,113.2982,113.317,5496.0
2018-03-12 12:10:00,120.9,120.91,120.79,120.84,3246.0,113.2982,113.3076,113.1951,113.242,3246.0
2018-03-12 12:15:00,120.93,120.97,120.83,120.94,14400.0,113.3263,113.3638,113.2326,113.3357,14400.0
2018-03-12 12:20:00,120.88,121.0,120.88,121.0,2550.0,113.2795,113.3919,113.2795,113.3919,2550.0
2018-03-12 12:25:00,121.0,121.09,120.98,121.01,5769.0,113.3919,113.4763,113.3732,113.4013,5769.0
2018-03-12 12:30:00,121.04,121.09,120.91,120.92,2801.0,113.4294,113.4763,113.3076,113.317,2801.0
2018-03-12 12:35:00,120.86,120.86,120.75,120.78,2400.0,113.2607,113.2607,113.1577,113.1858,2400.0
2018-03-12 12:40:00,120.8,120.89,120.8,120.89,2919.0,113.2045,113.2889,113.2045,113.2889,2919.0
2018-03-12 12:45:00,120.86,120.94,120.79,120.79,5300.0,113.2607,113.3357,113.1951,113.1951,5300.0
2018-03-12 12:50:00,120.8,120.82,120.65,120.76,8367.0,113.2045,113.2233,113.064,113.167,8367.0
2018-03-12 12:55:00,120.71,120.72,120.5,120.5,9501.0,113.1202,113.1295,112.9234,112.9234,9501.0
2018-03-12 13:00:00,120.62,120.9,120.6,120.88,5705.0,113.0358,113.2982,113.0171,113.2795,5705.0
2018-03-12 13:05:00,120.87,120.87,120.69,120.69,3130.0,113.2701,113.2701,113.1014,113.1014,3130.0
2018-03-12 13:10:00,120.64,120.74,120.63,120.68,3359.0,113.0546,113.1483,113.0452,113.0921,3359.0
2018-03-12 13:15:00,120.64,120.78,120.64,120.67,2458.0,113.0546,113.1858,113.0546,113.0827,2458.0
2018-03-12 13:20:00,120.65,120.73,120.64,120.66,2200.0,113.064,113.1389,113.0546,113.0733,2200.0
2018-03-12 13:25:00,120.67,120.77,120.62,120.75,3000.0,113.0827,113.1764,113.0358,113.1577,3000.0
2018-03-12 13:30:00,120.77,120.77,120.69,120.69,800.0,113.1764,113.1764,113.1014,113.1014,800.0
2018-03-12 13:35:00,120.74,120.77,120.68,120.69,2800.0,113.1483,113.1764,113.0921,113.1014,2800.0
2018-03-12 13:40:00,120.67,120.72,120.6,120.61,1154.0,113.0827,113.1295,113.0171,113.0265,1154.0
2018-03-12 13:45:00,120.67,120.91,120.62,120.83,2100.0,113.0827,113.3076,113.0358,113.2326,2100.0
2018-03-12 13:50:00,120.86,120.86,120.77,120.79,10367.0,113.2607,113.2607,113.1764,113.1951,10367.0
2018-03-12 13:55:00,120.71,120.74,120.61,120.69,5236.0,113.1202,113.1483,113.0265,113.1014,5236.0
2018-03-12 14:00:00,120.7,120.81,120.7,120.72,2467.0,113.1108,113.2139,113.1108,113.1295,2467.0
2018-03-12 14:05:00,120.77,120.8,120.63,120.68,3398.0,113.1764,113.2045,113.0452,113.0921,3398.0
2018-03-12 14:10:00,120.63,120.67,120.58,120.59,1400.0,113.0452,113.0827,112.9984,113.0077,1400.0
2018-03-12 14:15:00,120.63,120.8,120.6,120.8,2443.0,113.0452,113.2045,113.0171,113.2045,2443.0
2018-03-12 14:20:00,120.8,120.8,120.71,120.77,1810.0,113.2045,113.2045,113.1202,113.1764,1810.0
2018-03-12 14:25:00,120.75,120.8,120.7,120.7,3443.0,113.1577,113.2045,113.1108,113.1108,3443.0
2018-03-12 14:30:00,120.66,120.77,120.61,120.61,2400.0,113.0733,113.1764,113.0265,113.0265,2400.0
2018-03-12 14:35:00,120.68,120.69,120.55,120.57,2620.0,113.0921,113.1014,112.9702,112.989,2620.0
2018-03-12 14:40:00,120.59,120.65,120.49,120.53,4625.0,113.0077,113.064,112.914,112.9515,4625.0
2018-03-12 14:45:00,120.49,120.54,120.45,120.46,2800.0,112.914,112.9609,112.8765,112.8859,2800.0
2018-03-12 14:50:00,120.44,120.52,120.35,120.41,7500.0,112.8672,112.9421,112.7828,112.839,7500.0
2018-03-12 14:55:00,120.44,120.51,120.36,120.49,5300.0,112.8672,112.9328,112.7922,112.914,5300.0
2018-03-12 15:00:00,120.52,120.58,120.43,120.52,5400.0,112.9421,112.9984,112.8578,112.9421,5400.0
2018-03-12 15:05:00,120.52,120.76,120.5,120.71,3748.0,112.9421,113.167,112.9234,113.1202,3748.0
2018-03-12 15:10:00,120.77,120.82,120.72,120.74,3700.0,113.1764,113.2233,113.1295,113.1483,3700.0
2018-03-12 15:15:00,120.77,120.87,120.76,120.83,8682.0,113.1764,113.2701,113.167,113.2326,8682.0
2018-03-12 15:20:00,120.82,120.95,120.81,120.94,3654.0,113.2233,113.3451,113.2139,113.3357,3654.0
2018-03-12 15:25:00,120.94,120.94,120.74,120.84,6519.0,113.3357,113.3357,113.1483,113.242,6519.0
2018-03-12 15:30:00,120.81,121.01,120.8,121.01,3912.0,113.2139,113.4013,113.2045,113.4013,3912.0
2018-03-12 15:35:00,120.99,121.09,120.94,120.99,4900.0,113.3826,113.4763,113.3357,113.3826,4900.0
2018-03-12 15:40:00,121.02,121.18,121.02,121.18,7518.0,113.4107,113.5606,113.4107,113.5606,7518.0
2018-03-12 15:45:00,121.2,121.43,121.2,121.33,11088.0,113.5794,113.7949,113.5794,113.7012,11088.0
2018-03-12 15:50:00,121.34,121.36,121.18,121.25,14780.0,113.7106,113.7293,113.5606,113.6262,14780.0
2018-03-12 15:55:00,121.26,121.34,121.02,121.02,35791.0,113.6356,113.7106,113.4107,113.4107,35791.0
2018-03-13 09:30:00,121.79,122.04,121.51,121.82,22700.0,114.1323,114.3666,113.8699,114.1604,22700.0
2018-03-13 09:35:00,121.82,122.06,121.71,122.01,6502.0,114.1604,114.3853,114.0573,114.3384,6502.0
2018-03-13 09:40:00,122.02,122.2,121.89,122.2,8494.0,114.3478,114.5165,114.226,114.5165,8494.0
2018-03-13 09:45:00,122.19,122.71,122.19,122.59,11537.0,114.5071,114.9944,114.5071,114.882,11537.0
2018-03-13 09:50:00,122.51,122.59,122.1,122.21,5700.0,114.807,114.882,114.4228,114.5259,5700.0
2018-03-13 09:55:00,122.23,122.48,122.15,122.45,22716.0,114.5446,114.7789,114.4696,114.7508,22716.0
2018-03-13 10:00:00,122.21,122.9,122.21,122.59,13380.0,114.5259,115.1725,114.5259,114.882,13380.0
2018-03-13 10:05:00,122.69,123.08,122.68,123.07,21089.0,114.9757,115.3412,114.9663,115.3318,21089.0
2018-03-13 10:10:00,122.95,122.95,122.7,122.86,4431.0,115.2193,115.2193,114.9851,115.135,4431.0
2018-03-13 10:15:00,122.76,123.22,122.76,123.08,6599.0,115.0413,115.4724,115.0413,115.3412,6599.0
2018-03-13 10:20:00,123.13,123.45,123.12,123.25,8733.0,115.388,115.6879,115.3786,115.5005,8733.0
2018-03-13 10:25:00,123.25,123.25,122.74,122.74,2653.0,115.5005,115.5005,115.0225,115.0225,2653.0
2018-03-13 10:30:00,122.83,122.92,122.74,122.82,2140.0,115.1069,115.1912,115.0225,115.0975,2140.0
2018-03-13 10:35:00,122.75,122.75,122.17,122.17,16600.0,115.0319,115.0319,114.4884,114.4884,16600.0
2018-03-13 10:40:00,122.24,122.24,121.88,122.01,3648.0,114.554,114.554,114.2166,114.3384,3648.0
2018-03-13 10:45:00,122.05,122.39,122.05,122.36,4240.0,114.3759,114.6945,114.3759,114.6664,4240.0
2018-03-13 10:50:00,122.24,122.29,121.93,122.22,32180.0,114.554,114.6008,114.2635,114.5352,32180.0
2018-03-13 10:55:00,122.26,122.51,122.18,122.5,80300.0,114.5727,114.807,114.4978,114.7976,80300.0
2018-03-13 11:00:00,122.5,122.56,121.71,121.8,37633.0,114.7976,114.8539,114.0573,114.1416,37633.0
2018-03-13 11:05:00,121.81,121.87,121.42,121.82,19380.0,114.151,114.2072,113.7855,114.1604,19380.0
2018-03-13 11:10:00,121.97,121.99,121.77,121.9,11393.0,114.301,114.3197,114.1135,114.2354,11393.0
2018-03-13 11:15:00,122.02,122.21,121.9,122.16,2523.0,114.3478,114.5259,114.2354,114.479,2523.0
2018-03-13 11:20:00,122.07,122.13,121.97,122.07,2325.0,114.3947,114.4509,114.301,114.3947,2325.0
2018-03-13 11:25:00,122.02,122.29,122.02,122.12,3100.0,114.3478,114.6008,114.3478,114.4415,3100.0
2018-03-13 11:30:00,122.19,122.4,121.93,121.93,4613.0,114.5071,114.7039,114.2635,114.2635,4613.0
2018-03-13 11:35:00,121.9,121.9,121.56,121.73,3800.0,114.2354,114.2354,113.9167,114.076,3800.0
2018-03-13 11:40:00,121.73,121.86,121.61,121.78,2936.0,114.076,114.1979,113.9636,114.1229,2936.0
2018-03-13 11:45:00,121.65,122.12,121.65,122.06,2900.0,114.0011,114.4415,114.0011,114.3853,2900.0
2018-03-13 11:50:00,122.02,122.06,121.95,122.06,1210.0,114.3478,114.3853,114.2822,114.3853,1210.0
2018-03-13 11:55:00,121.94,121.94,121.78,121.91,2102.0,114.2728,114.2728,114.1229,114.2447,2102.0
2018-03-13 12:00:00,122.07,122.11,121.91,122.06,8766.0,114.3947,114.4322,114.2447,114.3853,8766.0
2018-03-13 12:05:00,122.0,122.07,121.87,121.93,6224.0,114.3291,114.3947,114.2072,114.2635,6224.0
2018-03-13 12:10:00,122.04,122.11,121.95,122.0,4704.0,114.3666,114.4322,114.2822,114.3291,4704.0
2018-03-13 12:15:00,122.0,122.23,121.97,122.22,4070.0,114.3291,114.5446,114.301,114.5352,4070.0
2018-03-13 12:20:00,122.2,122.26,122.03,122.16,4000.0,114.5165,114.5727,114.3572,114.479,4000.0
2018-03-13 12:25:00,122.07,122.15,121.96,122.08,3800.0,114.3947,114.4696,114.2916,114.404,3800.0
2018-03-13 12:30:00,122.06,122.24,122.06,122.14,1400.0,114.3853,114.554,114.3853,114.4603,1400.0
2018-03-13 12:35:00,122.14,122.24,122.12,122.24,2600.0,114.4603,114.554,114.4415,114.554,2600.0
2018-03-13 12:40:00,122.24,122.34,122.22,122.34,3852.0,114.554,114.6477,114.5352,114.6477,3852.0
2018-03-13 12:45:00,122.31,122.4,122.3,122.35,2983.0,114.6196,114.7039,114.6102,114.6571,2983.0
2018-03-13 12:50:00,122.35,122.48,122.35,122.48,900.0,114.6571,114.7789,114.6571,114.7789,900.0
2018-03-13 12:55:00,122.47,122.47,122.14,122.14,6538.0,114.7695,114.7695,114.4603,114.4603,6538.0
2018-03-13 13:00:00,122.16,122.43,122.16,122.43,3488.0,114.479,114.732,114.479,114.732,3488.0
2018-03-13 13:05:00,122.45,122.46,122.25,122.3,1700.0,114.7508,114.7601,114.5633,114.6102,1700.0
2018-03-13 13:10:00,122.28,122.44,122.26,122.44,2700.0,114.5915,114.7414,114.5727,114.7414,2700.0
2018-03-13 13:15:00,122.46,122.46,122.27,122.39,2689.0,114.7601,114.7601,114.5821,114.6945,2689.0
2018-03-13 13:20:00,122.44,122.48,122.19,122.24,2200.0,114.7414,114.7789,114.5071,114.554,2200.0
2018-03-13 13:25:00,122.24,122.55,122.24,122.44,2380.0,114.554,114.8445,114.554,114.7414,2380.0
2018-03-13 13:30:00,122.44,122.58,122.33,122.49,3900.0,114.7414,114.8726,114.6383,114.7883,3900.0
2018-03-13 13:35:00,122.42,122.49,122.37,122.42,2300.0,114.7227,114.7883,114.6758,114.7227,2300.0
2018-03-13 13:40:00,122.46,122.55,122.39,122.45,4863.0,114.7601,114.8445,114.6945,114.7508,4863.0
2018-03-13 13:45:00,122.5,122.5,122.3,122.44,2800.0,114.7976,114.7976,114.6102,114.7414,2800.0
2018-03-13 13:50:00,122.37,122.43,122.16,122.16,11433.0,114.6758,114.732,114.479,114.479,11433.0
2018-03-13 13:55:00,122.22,122.28,122.03,122.07,2100.0,114.5352,114.5915,114.3572,114.3947,2100.0
2018-03-13 14:00:00,122.18,122.23,122.12,122.12,1700.0,114.4978,114.5446,114.4415,114.4415,1700.0
2018-03-13 14:05:00,122.07,122.07,121.86,122.04,8198.0,114.3947,114.3947,114.1979,114.3666,8198.0
2018-03-13 14:10:00,121.98,122.11,121.88,122.04,3800.0,114.3103,114.4322,114.2166,114.3666,3800.0
2018-03-13 14:15:00,122.04,122.18,121.94,122.05,3185.0,114.3666,114.4978,114.2728,114.3759,3185.0
2018-03-13 14:20:00,122.05,122.08,122.0,122.0,2140.0,114.3759,114.404,114.3291,114.3291,2140.0
2018-03-13 14:25:00,122.07,122.26,122.07,122.2,3997.0,114.3947,114.5727,114.3947,114.5165,3997.0
2018-03-13 14:30:00,122.25,122.45,122.24,122.45,1502.0,114.5633,114.7508,114.554,114.7508,1502.0
2018-03-13 14:35:00,122.4,122.43,122.25,122.39,4226.0,114.7039,114.732,114.5633,114.6945,4226.0
2018-03-13 14:40:00,122.32,122.37,122.15,122.24,4300.0,114.6289,114.6758,114.4696,114.554,4300.0
2018-03-13 14:45:00,122.21,122.3,122.15,122.24,9404.0,114.5259,114.6102,114.4696,114.554,9404.0
2018-03-13 14:50:00,122.18,122.23,122.05,122.06,4380.0,114.4978,114.5446,114.3759,114.3853,4380.0
2018-03-13 14:55:00,122.07,122.1,121.73,121.73,3300.0,114.3947,114.4228,114.076,114.076,3300.0
2018-03-13 15:00:00,121.81,121.86,121.5,121.5,3804.0,114.151,114.1979,113.8605,113.8605,3804.0
2018-03-13 15:05:00,121.63,121.83,121.6,121.74,3800.0,113.9823,114.1698,113.9542,114.0854,3800.0
2018-03-13 15:10:00,121.73,121.82,121.7,121.79,2704.0,114.076,114.1604,114.0479,114.1323,2704.0
2018-03-13 15:15:00,121.74,121.79,121.6,121.65,3795.0,114.0854,114.1323,113.9542,114.0011,3795.0
2018-03-13 15:20:00,121.61,121.66,121.48,121.52,2699.0,113.9636,114.0104,113.8418,113.8792,2699.0
2018-03-13 15:25:00,121.53,121.58,121.47,121.56,4901.0,113.8886,113.9355,113.8324,113.9167,4901.0
2018-03-13 15:30:00,121.62,121.63,121.56,121.59,4941.0,113.973,113.9823,113.9167,113.9448,4941.0
2018-03-13 15:35:00,121.59,121.79,121.48,121.48,7322.0,113.9448,114.1323,113.8418,113.8418,7322.0
2018-03-13 15:40:00,121.48,121.63,121.48,121.55,8639.0,113.8418,113.9823,113.8418,113.9074,8639.0
2018-03-13 15:45:00,121.57,121.6,121.43,121.44,10081.0,113.9261,113.9542,113.7949,113.8043,10081.0
2018-03-13 15:50:00,121.49,121.81,121.49,121.79,19750.0,113.8511,114.151,113.8511,114.1323,19750.0
2018-03-13 15:55:00,121.79,121.83,121.66,121.7,41773.0,114.1323,114.1698,114.0104,114.0479,41773.0
2018-03-14 09:30:00,122.0,122.0,121.37,121.39,18073.0,114.3291,114.3291,113.7387,113.7574,18073.0
2018-03-14 09:35:00,121.37,121.37,120.88,120.88,2211.0,113.7387,113.7387,113.2795,113.2795,2211.0
2018-03-14 09:40:00,120.84,121.09,120.72,120.93,6704.0,113.242,113.4763,113.1295,113.3263,6704.0
2018-03-14 09:45:00,121.02,121.02,120.22,120.34,15812.0,113.4107,113.4107,112.661,112.7734,15812.0
2018-03-14 09:50:00,120.27,120.52,120.13,120.16,24277.0,112.7078,112.9421,112.5766,112.6048,24277.0
2018-03-14 09:55:00,120.14,120.18,119.88,119.96,9131.0,112.586,112.6235,112.3424,112.4173,9131.0
2018-03-14 10:00:00,120.09,120.34,120.06,120.26,3700.0,112.5392,112.7734,112.511,112.6985,3700.0
2018-03-14 10:05:00,120.25,120.32,120.21,120.32,4479.0,112.6891,112.7547,112.6516,112.7547,4479.0
2018-03-14 10:10:00,120.32,120.44,120.09,120.39,29430.0,112.7547,112.8672,112.5392,112.8203,29430.0
2018-03-14 10:15:00,120.38,120.39,119.83,119.94,13325.0,112.8109,112.8203,112.2955,112.3986,13325.0
2018-03-14 10:20:00,119.98,120.11,119.61,119.73,19196.0,112.4361,112.5579,112.0893,112.2018,19196.0
2018-03-14 10:25:00,119.71,119.87,119.48,119.63,5192.0,112.1831,112.333,111.9675,112.1081,5192.0
2018-03-14 10:30:00,119.69,119.86,119.51,119.66,12450.0,112.1643,112.3236,111.9956,112.1362,12450.0
2018-03-14 10:35:00,119.64,119.65,119.51,119.59,5150.0,112.1175,112.1268,111.9956,112.0706,5150.0
2018-03-14 10:40:00,119.58,119.76,119.43,119.72,14850.0,112.0612,112.2299,111.9207,112.1924,14850.0
2018-03-14 10:45:00,119.72,119.98,119.57,119.76,13086.0,112.1924,112.4361,112.0519,112.2299,13086.0
2018-03-14 10:50:00,119.74,119.84,119.62,119.79,1800.0,112.2112,112.3049,112.0987,112.258,1800.0
2018-03-14 10:55:00,119.73,119.84,119.42,119.42,6906.0,112.2018,112.3049,111.9113,111.9113,6906.0
2018-03-14 11:00:00,119.42,119.83,119.41,119.55,8502.0,111.9113,112.2955,111.9019,112.0331,8502.0
2018-03-14 11:05:00,119.62,120.1,119.59,120.06,6403.0,112.0987,112.5485,112.0706,112.511,6403.0
2018-03-14 11:10:00,119.98,120.2,119.88,120.1,3800.0,112.4361,112.6422,112.3424,112.5485,3800.0
2018-03-14 11:15:00,120.09,120.55,120.06,120.35,12158.0,112.5392,112.9702,112.511,112.7828,12158.0
2018-03-14 11:20:00,120.46,120.46,120.15,120.36,5650.0,112.8859,112.8859,112.5954,112.7922,5650.0
2018-03-14 11:25:00,120.31,120.46,120.21,120.3,9147.0,112.7453,112.8859,112.6516,112.736,9147.0
2018-03-14 11:30:00,120.29,120.47,120.16,120.46,4055.0,112.7266,112.8953,112.6048,112.8859,4055.0
2018-03-14 11:35:00,120.31,120.35,119.87,119.98,6059.0,112.7453,112.7828,112.333,112.4361,6059.0
2018-03-14 11:40:00,119.96,120.3,119.95,120.28,7057.0,112.4173,112.736,112.408,112.7172,7057.0
2018-03-14 11:45:00,120.17,120.21,120.05,120.09,5350.0,112.6141,112.6516,112.5017,112.5392,5350.0
2018-03-14 11:50:00,120.11,120.27,120.07,120.07,3650.0,112.5579,112.7078,112.5204,112.5204,3650.0
2018-03-14 11:55:00,120.1,120.1,119.75,119.93,6873.0,112.5485,112.5485,112.2205,112.3892,6873.0
2018-03-14 12:00:00,119.94,120.04,119.68,119.84,3435.0,112.3986,112.4923,112.1549,112.3049,3435.0
2018-03-14 12:05:00,119.75,119.8,119.58,119.58,1950.0,112.2205,112.2674,112.0612,112.0612,1950.0
2018-03-14 12:10:00,119.58,119.82,119.58,119.65,4030.0,112.0612,112.2861,112.0612,112.1268,4030.0
2018-03-14 12:15:00,119.7,119.81,119.64,119.81,2970.0,112.1737,112.2768,112.1175,112.2768,2970.0
2018-03-14 12:20:00,119.83,119.92,119.78,119.84,5400.0,112.2955,112.3799,112.2487,112.3049,5400.0
2018-03-14 12:25:00,119.79,119.79,119.66,119.69,2057.0,112.258,112.258,112.1362,112.1643,2057.0
2018-03-14 12:30:00,119.79,119.86,119.76,119.86,1949.0,112.258,112.3236,112.2299,112.3236,1949.0
2018-03-14 12:35:00,119.92,119.94,119.78,119.81,7610.0,112.3799,112.3986,112.2487,112.2768,7610.0
2018-03-14 12:40:00,119.73,119.83,119.67,119.79,5650.0,112.2018,112.2955,112.1456,112.258,5650.0
2018-03-14 12:45:00,119.68,119.88,119.63,119.69,5624.0,112.1549,112.3424,112.1081,112.1643,5624.0
2018-03-14 12:50:00,119.68,119.78,119.6,119.74,14659.0,112.1549,112.2487,112.08,112.2112,14659.0
2018-03-14 12:55:00,119.76,119.81,119.51,119.67,4900.0,112.2299,112.2768,111.9956,112.1456,4900.0
2018-03-14 13:00:00,119.65,119.66,119.42,119.51,2229.0,112.1268,112.1362,111.9113,111.9956,2229.0
2018-03-14 13:05:00,119.39,119.46,119.2,119.31,2800.0,111.8832,111.9488,111.7051,111.8082,2800.0
2018-03-14 13:10:00,119.36,119.36,119.12,119.13,1100.0,111.8551,111.8551,111.6302,111.6395,1100.0
2018-03-14 13:15:00,119.12,119.43,119.12,119.4,2410.0,111.6302,111.9207,111.6302,111.8925,2410.0
2018-03-14 13:20:00,119.44,119.44,119.33,119.33,1700.0,111.93,111.93,111.8269,111.8269,1700.0
2018-03-14 13:25:00,119.37,119.53,119.37,119.47,2007.0,111.8644,112.0144,111.8644,111.9581,2007.0
2018-03-14 13:30:00,119.46,119.65,119.46,119.55,3000.0,111.9488,112.1268,111.9488,112.0331,3000.0
2018-03-14 13:35:00,119.58,119.61,119.49,119.59,2200.0,112.0612,112.0893,111.9769,112.0706,2200.0
2018-03-14 13:40:00,119.63,119.74,119.62,119.74,2212.0,112.1081,112.2112,112.0987,112.2112,2212.0
2018-03-14 13:45:00,119.79,120.19,119.79,120.08,6733.0,112.258,112.6329,112.258,112.5298,6733.0
2018-03-14 13:50:00,120.08,120.26,120.08,120.22,2483.0,112.5298,112.6985,112.5298,112.661,2483.0
2018-03-14 13:55:00,120.28,120.29,120.08,120.15,4000.0,112.7172,112.7266,112.5298,112.5954,4000.0
2018-03-14 14:00:00,120.12,120.36,120.12,120.29,4190.0,112.5673,112.7922,112.5673,112.7266,4190.0
2018-03-14 14:05:00,120.28,120.33,120.18,120.33,2801.0,112.7172,112.7641,112.6235,112.7641,2801.0
2018-03-14 14:10:00,120.3,120.31,120.19,120.19,3000.0,112.736,112.7453,112.6329,112.6329,3000.0
2018-03-14 14:15:00,120.25,120.33,120.09,120.09,2947.0,112.6891,112.7641,112.5392,112.5392,2947.0
2018-03-14 14:20:00,120.15,120.38,120.15,120.38,3307.0,112.5954,112.8109,112.5954,112.8109,3307.0
2018-03-14 14:25:00,120.43,120.43,120.29,120.39,3301.0,112.8578,112.8578,112.7266,112.8203,3301.0
2018-03-14 14:30:00,120.41,120.68,120.39,120.64,3400.0,112.839,113.0921,112.8203,113.0546,3400.0
2018-03-14 14:35:00,120.68,120.68,120.35,120.49,28035.0,113.0921,113.0921,112.7828,112.914,28035.0
2018-03-14 14:40:00,120.48,120.64,120.46,120.61,8515.0,112.9046,113.0546,112.8859,113.0265,8515.0
2018-03-14 14:45:00,120.57,120.69,120.49,120.69,8151.0,112.989,113.1014,112.914,113.1014,8151.0
2018-03-14 14:50:00,120.69,121.14,120.64,121.13,31526.0,113.1014,113.5231,113.0546,113.5138,31526.0
2018-03-14 14:55:00,121.13,121.2,120.81,120.88,14508.0,113.5138,113.5794,113.2139,113.2795,14508.0
2018-03-14 15:00:00,120.87,120.94,120.75,120.93,7971.0,113.2701,113.3357,113.1577,113.3263,7971.0
2018-03-14 15:05:00,120.89,120.97,120.83,120.88,13774.0,113.2889,113.3638,113.2326,113.2795,13774.0
2018-03-14 15:10:00,120.87,120.92,120.8,120.82,5137.0,113.2701,113.317,113.2045,113.2233,5137.0
2018-03-14 15:15:00,120.83,120.93,120.67,120.79,10118.0,113.2326,113.3263,113.0827,113.1951,10118.0
2018-03-14 15:20:00,120.78,120.9,120.68,120.84,5684.0,113.1858,113.2982,113.0921,113.242,5684.0
2018-03-14 15:25:00,120.81,120.82,120.72,120.75,6326.0,113.2139,113.2233,113.1295,113.1577,6326.0
2018-03-14 15:30:00,120.75,120.77,120.42,120.42,13052.0,113.1577,113.1764,112.8484,112.8484,13052.0
2018-03-14 15:35:00,120.46,120.52,120.38,120.39,11416.0,112.8859,112.9421,112.8109,112.8203,11416.0
2018-03-14 15:40:00,120.36,120.37,120.01,120.09,15756.0,112.7922,112.8016,112.4642,112.5392,15756.0
2018-03-14 15:45:00,120.11,120.19,120.04,120.15,53853.0,112.5579,112.6329,112.4923,112.5954,53853.0
2018-03-14 15:50:00,120.13,120.28,120.0,120.27,25185.0,112.5766,112.7172,112.4548,112.7078,25185.0
2018-03-14 15:55:00,120.27,120.51,120.26,120.45,37807.0,112.7078,112.9328,112.6985,112.8765,37807.0
2018-03-15 09:30:00,120.52,120.74,120.45,120.45,4145.0,112.9421,113.1483,112.8765,112.8765,4145.0
2018-03-15 09:35:00,120.7,120.7,120.24,120.24,1809.0,113.1108,113.1108,112.6797,112.6797,1809.0
2018-03-15 09:40:00,120.21,120.58,120.2,120.35,14849.0,112.6516,112.9984,112.6422,112.7828,14849.0
2018-03-15 09:45:00,120.61,120.62,120.2,120.55,6001.0,113.0265,113.0358,112.6422,112.9702,6001.0
2018-03-15 09:50:00,120.61,120.65,120.49,120.56,31689.0,113.0265,113.064,112.914,112.9796,31689.0
2018-03-15 09:55:00,120.73,120.91,120.72,120.9,1300.0,113.1389,113.3076,113.1295,113.2982,1300.0
2018-03-15 10:00:00,120.71,120.83,120.57,120.68,4504.0,113.1202,113.2326,112.989,113.0921,4504.0
2018-03-15 10:05:00,120.79,120.81,120.6,120.6,3100.0,113.1951,113.2139,113.0171,113.0171,3100.0
2018-03-15 10:10:00,120.71,120.71,120.36,120.43,9103.0,113.1202,113.1202,112.7922,112.8578,9103.0
2018-03-15 10:15:00,120.46,120.53,120.11,120.21,13366.0,112.8859,112.9515,112.5579,112.6516,13366.0
2018-03-15 10:20:00,120.17,120.27,120.1,120.27,4450.0,112.6141,112.7078,112.5485,112.7078,4450.0
2018-03-15 10:25:00,120.18,120.24,120.0,120.02,8894.0,112.6235,112.6797,112.4548,112.4736,8894.0
2018-03-15 10:30:00,119.96,120.0,119.8,119.8,1220.0,112.4173,112.4548,112.2674,112.2674,1220.0
2018-03-15 10:35:00,119.69,119.76,119.63,119.63,8100.0,112.1643,112.2299,112.1081,112.1081,8100.0
2018-03-15 10:40:00,119.68,119.78,119.6,119.71,14396.0,112.1549,112.2487,112.08,112.1831,14396.0
2018-03-15 10:45:00,119.73,119.8,119.66,119.69,9879.0,112.2018,112.2674,112.1362,112.1643,9879.0
2018-03-15 10:50:00,119.56,119.56,119.18,119.22,1600.0,112.0425,112.0425,111.6864,111.7239,1600.0
2018-03-15 10:55:00,119.19,119.4,118.98,119.4,16633.0,111.6958,111.8925,111.499,111.8925,16633.0
2018-03-15 11:00:00,119.5,119.56,119.39,119.46,2900.0,111.9863,112.0425,111.8832,111.9488,2900.0
2018-03-15 11:05:00,119.56,119.69,119.51,119.65,3748.0,112.0425,112.1643,111.9956,112.1268,3748.0
2018-03-15 11:10:00,119.74,119.74,119.31,119.45,5600.0,112.2112,112.2112,111.8082,111.9394,5600.0
2018-03-15 11:15:00,119.42,119.42,119.06,119.06,2600.0,111.9113,111.9113,111.5739,111.5739,2600.0
2018-03-15 11:20:00,119.17,119.37,118.93,119.36,13876.0,111.677,111.8644,111.4521,111.8551,13876.0
2018-03-15 11:25:00,119.39,119.8,119.32,119.76,6300.0,111.8832,112.2674,111.8176,112.2299,6300.0
2018-03-15 11:30:00,119.68,119.71,119.41,119.48,3033.0,112.1549,112.1831,111.9019,111.9675,3033.0
2018-03-15 11:35:00,119.56,119.75,119.49,119.66,5846.0,112.0425,112.2205,111.9769,112.1362,5846.0
2018-03-15 11:40:00,119.6,119.68,119.16,119.27,3000.0,112.08,112.1549,111.6676,111.7707,3000.0
2018-03-15 11:45:00,119.23,119.38,119.17,119.22,4300.0,111.7332,111.8738,111.677,111.7239,4300.0
2018-03-15 11:50:00,119.26,119.26,118.8,118.83,16618.0,111.7613,111.7613,111.3303,111.3584,16618.0
2018-03-15 11:55:00,118.87,118.87,118.66,118.81,11813.0,111.3959,111.3959,111.1991,111.3396,11813.0
2018-03-15 12:00:00,118.81,118.9,118.73,118.86,7988.0,111.3396,111.424,111.2647,111.3865,7988.0
2018-03-15 12:05:00,118.78,119.18,118.73,119.13,7403.0,111.3115,111.6864,111.2647,111.6395,7403.0
2018-03-15 12:10:00,119.24,119.24,118.9,118.91,5697.0,111.7426,111.7426,111.424,111.4334,5697.0
2018-03-15 12:15:00,118.79,118.89,118.58,118.89,8757.0,111.3209,111.4146,111.1241,111.4146,8757.0
2018-03-15 12:20:00,118.85,119.15,118.85,118.97,4602.0,111.3771,111.6583,111.3771,111.4896,4602.0
2018-03-15 12:25:00,119.0,119.01,118.76,118.79,2982.0,111.5177,111.5271,111.2928,111.3209,2982.0
2018-03-15 12:30:00,118.85,118.88,118.63,118.88,6300.0,111.3771,111.4052,111.171,111.4052,6300.0
2018-03-15 12:35:00,118.87,118.9,118.79,118.87,1700.0,111.3959,111.424,111.3209,111.3959,1700.0
2018-03-15 12:40:00,118.74,118.85,118.56,118.85,10754.0,111.274,111.3771,111.1054,111.3771,10754.0
2018-03-15 12:45:00,118.85,118.85,118.57,118.76,6400.0,111.3771,111.3771,111.1147,111.2928,6400.0
2018-03-15 12:50:00,118.77,118.98,118.77,118.84,4024.0,111.3022,111.499,111.3022,111.3678,4024.0
2018-03-15 12:55:00,118.77,118.77,118.5,118.59,17589.0,111.3022,111.3022,111.0491,111.1335,17589.0
2018-03-15 13:00:00,118.63,118.94,118.63,118.94,6801.0,111.171,111.4615,111.171,111.4615,6801.0
2018-03-15 13:05:00,118.97,119.04,118.87,118.96,15804.0,111.4896,111.5552,111.3959,111.4802,15804.0
2018-03-15 13:10:00,118.96,118.96,118.76,118.77,3300.0,111.4802,111.4802,111.2928,111.3022,3300.0
2018-03-15 13:15:00,118.73,118.73,118.59,118.71,6752.0,111.2647,111.2647,111.1335,111.2459,6752.0
2018-03-15 13:20:00,118.59,118.94,118.59,118.73,5400.0,111.1335,111.4615,111.1335,111.2647,5400.0
2018-03-15 13:25:00,118.71,118.73,118.63,118.68,2100.0,111.2459,111.2647,111.171,111.2178,2100.0
2018-03-15 13:30:00,118.68,118.71,118.39,118.4,4450.0,111.2178,111.2459,110.9461,110.9554,4450.0
2018-03-15 13:35:00,118.4,118.6,118.32,118.6,9900.0,110.9554,111.1428,110.8805,111.1428,9900.0
2018-03-15 13:40:00,118.61,118.81,118.59,118.81,2800.0,111.1522,111.3396,111.1335,111.3396,2800.0
2018-03-15 13:45:00,118.77,118.8,118.58,118.62,3458.0,111.3022,111.3303,111.1241,111.1616,3458.0
2018-03-15 13:50:00,118.58,118.68,118.5,118.55,3374.0,111.1241,111.2178,111.0491,111.096,3374.0
2018-03-15 13:55:00,118.56,118.56,118.45,118.5,5839.0,111.1054,111.1054,111.0023,111.0491,5839.0
2018-03-15 14:00:00,118.44,118.52,118.14,118.14,7600.0,110.9929,111.0679,110.7118,110.7118,7600.0
2018-03-15 14:05:00,118.18,118.41,118.18,118.37,9721.0,110.7493,110.9648,110.7493,110.9273,9721.0
2018-03-15 14:10:00,118.38,118.42,118.33,118.34,2625.0,110.9367,110.9742,110.8898,110.8992,2625.0
2018-03-15 14:15:00,118.38,118.47,118.26,118.3,14249.0,110.9367,111.021,110.8242,110.8617,14249.0
2018-03-15 14:20:00,118.3,118.57,118.3,118.48,6848.0,110.8617,111.1147,110.8617,111.0304,6848.0
2018-03-15 14:25:00,118.48,118.49,118.27,118.28,3298.0,111.0304,111.0398,110.8336,110.843,3298.0
2018-03-15 14:30:00,118.32,118.42,118.26,118.27,15265.0,110.8805,110.9742,110.8242,110.8336,15265.0
2018-03-15 14:35:00,118.26,118.29,117.98,118.04,11116.0,110.8242,110.8523,110.5618,110.6181,11116.0
2018-03-15 14:40:00,118.04,118.07,117.83,117.99,8383.0,110.6181,110.6462,110.4213,110.5712,8383.0
2018-03-15 14:45:00,117.96,118.0,117.74,117.76,9263.0,110.5431,110.5806,110.3369,110.3557,9263.0
2018-03-15 14:50:00,117.77,118.03,117.72,118.03,11138.0,110.365,110.6087,110.3182,110.6087,11138.0
2018-03-15 14:55:00,118.02,118.1,117.87,117.97,7891.0,110.5993,110.6743,110.4587,110.5525,7891.0
2018-03-15 15:00:00,117.94,117.94,117.64,117.71,14517.0,110.5243,110.5243,110.2432,110.3088,14517.0
2018-03-15 15:05:00,117.71,117.97,117.7,117.88,21893.0,110.3088,110.5525,110.2994,110.4681,21893.0
2018-03-15 15:10:00,117.85,117.97,117.8,117.88,25583.0,110.44,110.5525,110.3931,110.4681,25583.0
2018-03-15 15:15:00,117.87,118.0,117.86,117.97,7650.0,110.4587,110.5806,110.4494,110.5525,7650.0
2018-03-15 15:20:00,117.98,118.19,117.96,118.19,7899.0,110.5618,110.7586,110.5431,110.7586,7899.0
2018-03-15 15:25:00,118.21,118.3,118.19,118.3,5236.0,110.7774,110.8617,110.7586,110.8617,5236.0
2018-03-15 15:30:00,118.29,118.32,118.04,118.09,17000.0,110.8523,110.8805,110.6181,110.6649,17000.0
2018-03-15 15:35:00,118.08,118.12,117.93,117.95,11253.0,110.6555,110.693,110.515,110.5337,11253.0
2018-03-15 15:40:00,117.98,118.14,117.93,118.11,28399.0,110.5618,110.7118,110.515,110.6837,28399.0
2018-03-15 15:45:00,118.11,118.32,118.06,118.26,23806.0,110.6837,110.8805,110.6368,110.8242,23806.0
2018-03-15 15:50:00,118.24,118.24,118.01,118.03,25767.0,110.8055,110.8055,110.5899,110.6087,25767.0
2018-03-15 15:55:00,118.04,118.09,117.89,117.93,73172.0,110.6181,110.6649,110.4775,110.515,73172.0
2018-03-16 09:30:00,116.2,117.08,115.63,116.39,225949.0,108.8938,109.7184,108.3596,109.0718,225949.0
2018-03-16 09:35:00,116.47,117.37,115.88,117.08,77474.0,109.1468,109.9902,108.5939,109.7184,77474.0
2018-03-16 09:40:00,117.36,117.82,117.02,117.53,28084.0,109.9808,110.4119,109.6622,110.1401,28084.0
2018-03-16 09:45:00,117.7,117.81,116.72,116.72,16969.0,110.2994,110.4025,109.3811,109.3811,16969.0
2018-03-16 09:50:00,116.73,117.12,116.51,116.99,15061.0,109.3904,109.7559,109.1843,109.6341,15061.0
2018-03-16 09:55:00,117.09,117.62,116.96,117.21,35897.0,109.7278,110.2245,109.606,109.8402,35897.0
2018-03-16 10:00:00,117.1,117.51,117.1,117.51,31253.0,109.7372,110.1214,109.7372,110.1214,31253.0
2018-03-16 10:05:00,117.53,118.25,117.53,118.12,23464.0,110.1401,110.8149,110.1401,110.693,23464.0
2018-03-16 10:10:00,118.03,118.13,117.69,117.69,11954.0,110.6087,110.7024,110.2901,110.2901,11954.0
2018-03-16 10:15:00,117.82,117.87,117.46,117.46,12808.0,110.4119,110.4587,110.0745,110.0745,12808.0
2018-03-16 10:20:00,117.58,117.76,117.37,117.58,16693.0,110.187,110.3557,109.9902,110.187,16693.0
2018-03-16 10:25:00,117.55,117.83,117.44,117.6,17358.0,110.1589,110.4213,110.0558,110.2057,17358.0
2018-03-16 10:30:00,117.61,117.78,117.46,117.61,12487.0,110.2151,110.3744,110.0745,110.2151,12487.0
2018-03-16 10:35:00,117.54,117.76,117.52,117.6,18702.0,110.1495,110.3557,110.1308,110.2057,18702.0
2018-03-16 10:40:00,117.61,117.97,117.6,117.62,10301.0,110.2151,110.5525,110.2057,110.2245,10301.0
2018-03-16 10:45:00,117.62,118.0,117.56,117.61,10118.0,110.2245,110.5806,110.1682,110.2151,10118.0
2018-03-16 10:50:00,117.72,118.14,117.61,118.07,14004.0,110.3182,110.7118,110.2151,110.6462,14004.0
2018-03-16 10:55:00,118.02,118.08,117.64,117.71,14361.0,110.5993,110.6555,110.2432,110.3088,14361.0
2018-03-16 11:00:00,117.71,117.87,117.6,117.86,9313.0,110.3088,110.4587,110.2057,110.4494,9313.0
2018-03-16 11:05:00,117.83,117.84,117.73,117.73,1865.0,110.4213,110.4306,110.3276,110.3276,1865.0
2018-03-16 11:10:00,117.82,118.26,117.77,118.06,12297.0,110.4119,110.8242,110.365,110.6368,12297.0
2018-03-16 11:15:00,118.08,118.08,117.7,117.7,12872.0,110.6555,110.6555,110.2994,110.2994,12872.0
2018-03-16 11:20:00,117.65,117.68,117.52,117.63,8087.0,110.2526,110.2807,110.1308,110.2338,8087.0
2018-03-16 11:25:00,117.55,117.71,117.51,117.58,7294.0,110.1589,110.3088,110.1214,110.187,7294.0
2018-03-16 11:30:00,117.59,117.86,117.59,117.71,19288.0,110.1964,110.4494,110.1964,110.3088,19288.0
2018-03-16 11:35:00,117.72,117.78,117.62,117.69,1801.0,110.3182,110.3744,110.2245,110.2901,1801.0
2018-03-16 11:40:00,117.68,117.71,117.48,117.63,10810.0,110.2807,110.3088,110.0933,110.2338,10810.0
2018-03-16 11:45:00,117.62,117.62,117.39,117.5,8907.0,110.2245,110.2245,110.0089,110.112,8907.0
2018-03-16 11:50:00,117.47,117.51,117.35,117.37,4414.0,110.0839,110.1214,109.9714,109.9902,4414.0
2018-03-16 11:55:00,117.25,117.28,116.99,117.09,10556.0,109.8777,109.9058,109.6341,109.7278,10556.0
2018-03-16 12:00:00,117.13,117.22,117.05,117.12,7752.0,109.7653,109.8496,109.6903,109.7559,7752.0
2018-03-16 12:05:00,117.1,117.18,116.85,116.93,13185.0,109.7372,109.8121,109.5029,109.5779,13185.0
2018-03-16 12:10:00,116.89,117.05,116.87,117.01,7300.0,109.5404,109.6903,109.5216,109.6528,7300.0
2018-03-16 12:15:00,116.95,117.06,116.89,116.89,9514.0,109.5966,109.6997,109.5404,109.5404,9514.0
2018-03-16 12:20:00,116.95,117.05,116.85,116.85,10706.0,109.5966,109.6903,109.5029,109.5029,10706.0
2018-03-16 12:25:00,116.81,117.07,116.78,116.94,5315.0,109.4654,109.709,109.4373,109.5872,5315.0
2018-03-16 12:30:00,117.02,117.04,116.86,116.94,13507.0,109.6622,109.6809,109.5123,109.5872,13507.0
2018-03-16 12:35:00,116.96,117.02,116.89,116.92,7730.0,109.606,109.6622,109.5404,109.5685,7730.0
2018-03-16 12:40:00,116.88,116.95,116.8,116.86,16894.0,109.531,109.5966,109.456,109.5123,16894.0
2018-03-16 12:45:00,116.83,116.9,116.66,116.74,26850.0,109.4841,109.5497,109.3248,109.3998,26850.0
2018-03-16 12:50:00,116.77,116.77,116.53,116.56,7956.0,109.4279,109.4279,109.203,109.2311,7956.0
2018-03-16 12:55:00,116.58,116.65,116.52,116.61,6734.0,109.2499,109.3155,109.1936,109.278,6734.0
2018-03-16 13:00:00,116.54,116.62,116.51,116.51,5888.0,109.2124,109.2873,109.1843,109.1843,5888.0
2018-03-16 13:05:00,116.5,116.55,116.4,116.52,12660.0,109.1749,109.2217,109.0812,109.1936,12660.0
2018-03-16 13:10:00,116.53,116.62,116.28,116.28,7426.0,109.203,109.2873,108.9687,108.9687,7426.0
2018-03-16 13:15:00,116.25,116.46,116.25,116.36,7814.0,108.9406,109.1374,108.9406,109.0437,7814.0
2018-03-16 13:20:00,116.36,116.62,116.32,116.61,18189.0,109.0437,109.2873,109.0062,109.278,18189.0
2018-03-16 13:25:00,116.54,116.78,116.48,116.68,10040.0,109.2124,109.4373,109.1561,109.3436,10040.0
2018-03-16 13:30:00,116.68,116.73,116.55,116.55,5704.0,109.3436,109.3904,109.2217,109.2217,5704.0
2018-03-16 13:35:00,116.55,116.62,116.49,116.51,7060.0,109.2217,109.2873,109.1655,109.1843,7060.0
2018-03-16 13:40:00,116.56,116.58,116.43,116.49,6400.0,109.2311,109.2499,109.1093,109.1655,6400.0
2018-03-16 13:45:00,116.51,116.59,116.41,116.58,15644.0,109.1843,109.2592,109.0905,109.2499,15644.0
2018-03-16 13:50:00,116.61,116.64,116.44,116.52,5708.0,109.278,109.3061,109.1187,109.1936,5708.0
2018-03-16 13:55:00,116.55,116.58,116.43,116.56,7468.0,109.2217,109.2499,109.1093,109.2311,7468.0
2018-03-16 14:00:00,116.56,116.59,116.4,116.48,9632.0,109.2311,109.2592,109.0812,109.1561,9632.0
2018-03-16 14:05:00,116.49,116.58,116.44,116.47,6052.0,109.1655,109.2499,109.1187,109.1468,6052.0
2018-03-16 14:10:00,116.53,116.55,116.44,116.5,9922.0,109.203,109.2217,109.1187,109.1749,9922.0
2018-03-16 14:15:00,116.47,116.6,116.45,116.6,8964.0,109.1468,109.2686,109.128,109.2686,8964.0
2018-03-16 14:20:00,116.52,116.69,116.5,116.64,6861.0,109.1936,109.3529,109.1749,109.3061,6861.0
2018-03-16 14:25:00,116.67,116.7,116.47,116.5,6475.0,109.3342,109.3623,109.1468,109.1749,6475.0
2018-03-16 14:30:00,116.5,116.52,116.38,116.5,8319.0,109.1749,109.1936,109.0624,109.1749,8319.0
2018-03-16 14:35:00,116.45,116.64,116.45,116.58,4959.0,109.128,109.3061,109.128,109.2499,4959.0
2018-03-16 14:40:00,116.6,116.62,116.45,116.45,6114.0,109.2686,109.2873,109.128,109.128,6114.0
2018-03-16 14:45:00,116.43,116.64,116.4,116.63,10697.0,109.1093,109.3061,109.0812,109.2967,10697.0
2018-03-16 14:50:00,116.63,116.79,116.61,116.73,6955.0,109.2967,109.4467,109.278,109.3904,6955.0
2018-03-16 14:55:00,116.76,116.76,116.6,116.7,9960.0,109.4185,109.4185,109.2686,109.3623,9960.0
2018-03-16 15:00:00,116.68,116.73,116.6,116.6,7949.0,109.3436,109.3904,109.2686,109.2686,7949.0
2018-03-16 15:05:00,116.62,116.67,116.5,116.58,12372.0,109.2873,109.3342,109.1749,109.2499,12372.0
2018-03-16 15:10:00,116.58,116.71,116.51,116.69,11599.0,109.2499,109.3717,109.1843,109.3529,11599.0
2018-03-16 15:15:00,116.66,116.67,116.52,116.56,13177.0,109.3248,109.3342,109.1936,109.2311,13177.0
2018-03-16 15:20:00,116.56,116.56,116.47,116.47,10599.0,109.2311,109.2311,109.1468,109.1468,10599.0
2018-03-16 15:25:00,116.47,116.73,116.47,116.68,10311.0,109.1468,109.3904,109.1468,109.3436,10311.0
2018-03-16 15:30:00,116.68,116.74,116.59,116.72,20892.0,109.3436,109.3998,109.2592,109.3811,20892.0
2018-03-16 15:35:00,116.77,117.13,116.77,117.12,16849.0,109.4279,109.7653,109.4279,109.7559,16849.0
2018-03-16 15:40:00,117.09,117.17,116.91,117.14,32960.0,109.7278,109.8028,109.5591,109.7746,32960.0
2018-03-16 15:45:00,117.17,117.3,117.14,117.2,33169.0,109.8028,109.9246,109.7746,109.8309,33169.0
2018-03-16 15:50:00,117.2,117.36,117.18,117.35,42024.0,109.8309,109.9808,109.8121,109.9714,42024.0
2018-03-16 15:55:00,117.35,117.39,117.1,117.12,98345.0,109.9714,110.0089,109.7372,109.7559,98345.0
2018-03-19 09:30:00,116.4,116.5,116.0,116.0,16899.0,109.0812,109.1749,108.7063,108.7063,16899.0
2018-03-19 09:35:00,116.01,116.32,115.86,116.19,7071.0,108.7157,109.0062,108.5751,108.8844,7071.0
2018-03-19 09:40:00,116.19,116.2,115.8,115.93,4843.0,108.8844,108.8938,108.5189,108.6407,4843.0
2018-03-19 09:45:00,115.86,116.23,115.8,116.16,4378.0,108.5751,108.9219,108.5189,108.8563,4378.0
2018-03-19 09:50:00,116.08,116.35,115.99,116.05,14194.0,108.7813,109.0343,108.697,108.7532,14194.0
2018-03-19 09:55:00,115.96,116.46,115.96,116.22,31520.0,108.6688,109.1374,108.6688,108.9125,31520.0
2018-03-19 10:00:00,116.24,116.38,116.13,116.32,6315.0,108.9312,109.0624,108.8282,109.0062,6315.0
2018-03-19 10:05:00,116.32,116.53,116.2,116.25,6774.0,109.0062,109.203,108.8938,108.9406,6774.0
2018-03-19 10:10:00,116.22,116.22,115.59,115.76,7532.0,108.9125,108.9125,108.3221,108.4814,7532.0
2018-03-19 10:15:00,115.75,115.87,115.66,115.79,6507.0,108.472,108.5845,108.3877,108.5095,6507.0
2018-03-19 10:20:00,115.66,115.91,115.66,115.88,8032.0,108.3877,108.622,108.3877,108.5939,8032.0
2018-03-19 10:25:00,115.9,116.26,115.87,115.95,4000.0,108.6126,108.95,108.5845,108.6595,4000.0
2018-03-19 10:30:00,115.99,116.21,115.92,116.05,10452.0,108.697,108.9031,108.6314,108.7532,10452.0
2018-03-19 10:35:00,115.99,116.31,115.9,116.12,12790.0,108.697,108.9968,108.6126,108.8188,12790.0
2018-03-19 10:40:00,116.12,116.27,116.04,116.23,13811.0,108.8188,108.9594,108.7438,108.9219,13811.0
2018-03-19 10:45:00,116.26,116.27,116.02,116.07,9025.0,108.95,108.9594,108.7251,108.7719,9025.0
2018-03-19 10:50:00,116.01,116.08,115.75,115.79,14900.0,108.7157,108.7813,108.472,108.5095,14900.0
2018-03-19 10:55:00,115.8,115.88,115.73,115.81,8486.0,108.5189,108.5939,108.4533,108.5283,8486.0
2018-03-19 11:00:00,115.69,115.82,115.56,115.64,15141.0,108.4158,108.5376,108.294,108.369,15141.0
2018-03-19 11:05:00,115.63,115.9,115.56,115.66,13014.0,108.3596,108.6126,108.294,108.3877,13014.0
2018-03-19 11:10:00,115.68,115.72,115.3,115.3,10630.0,108.4064,108.4439,108.0503,108.0503,10630.0
2018-03-19 11:15:00,115.22,115.4,115.08,115.19,12375.0,107.9754,108.1441,107.8442,107.9473,12375.0
2018-03-19 11:20:00,115.13,115.18,115.08,115.12,2350.0,107.891,107.9379,107.8442,107.8817,2350.0
2018-03-19 11:25:00,115.11,115.48,115.06,115.39,7722.0,107.8723,108.219,107.8254,108.1347,7722.0
2018-03-19 11:30:00,115.43,115.47,115.33,115.4,3313.0,108.1722,108.2097,108.0785,108.1441,3313.0
2018-03-19 11:35:00,115.39,115.43,115.15,115.41,4709.0,108.1347,108.1722,107.9098,108.1534,4709.0
2018-03-19 11:40:00,115.36,115.59,115.23,115.43,9300.0,108.1066,108.3221,107.9847,108.1722,9300.0
2018-03-19 11:45:00,115.43,115.45,115.23,115.41,7536.0,108.1722,108.1909,107.9847,108.1534,7536.0
2018-03-19 11:50:00,115.32,115.41,115.14,115.27,6900.0,108.0691,108.1534,107.9004,108.0222,6900.0
2018-03-19 11:55:00,115.22,115.22,115.03,115.07,10280.0,107.9754,107.9754,107.7973,107.8348,10280.0
2018-03-19 12:00:00,115.12,115.3,115.12,115.17,6575.0,107.8817,108.0503,107.8817,107.9285,6575.0
2018-03-19 12:05:00,115.14,115.28,115.02,115.02,4870.0,107.9004,108.0316,107.7879,107.7879,4870.0
2018-03-19 12:10:00,115.09,115.17,114.82,114.82,25520.0,107.8535,107.9285,107.6005,107.6005,25520.0
2018-03-19 12:15:00,114.81,114.94,114.77,114.84,7450.0,107.5911,107.713,107.5537,107.6193,7450.0
2018-03-19 12:20:00,114.77,115.04,114.74,115.02,7700.0,107.5537,107.8067,107.5256,107.7879,7700.0
2018-03-19 12:25:00,115.02,115.02,114.77,114.79,5700.0,107.7879,107.7879,107.5537,107.5724,5700.0
2018-03-19 12:30:00,114.86,114.88,114.7,114.8,6627.0,107.638,107.6567,107.4881,107.5818,6627.0
2018-03-19 12:35:00,114.82,114.88,114.74,114.8,6400.0,107.6005,107.6567,107.5256,107.5818,6400.0
2018-03-19 12:40:00,114.74,114.89,114.59,114.66,7389.0,107.5256,107.6661,107.385,107.4506,7389.0
2018-03-19 12:45:00,114.6,114.71,114.53,114.62,4711.0,107.3944,107.4974,107.3288,107.4131,4711.0
2018-03-19 12:50:00,114.61,114.71,114.49,114.51,5699.0,107.4037,107.4974,107.2913,107.31,5699.0
2018-03-19 12:55:00,114.63,114.7,114.46,114.7,5139.0,107.4225,107.4881,107.2632,107.4881,5139.0
2018-03-19 13:00:00,114.59,114.63,114.42,114.46,5503.0,107.385,107.4225,107.2257,107.2632,5503.0
2018-03-19 13:05:00,114.43,114.48,114.33,114.35,14851.0,107.235,107.2819,107.1413,107.1601,14851.0
2018-03-19 13:10:00,114.37,114.54,114.31,114.54,7014.0,107.1788,107.3381,107.1226,107.3381,7014.0
2018-03-19 13:15:00,114.55,114.65,114.55,114.56,4500.0,107.3475,107.4412,107.3475,107.3569,4500.0
2018-03-19 13:20:00,114.56,114.61,114.48,114.56,2200.0,107.3569,107.4037,107.2819,107.3569,2200.0
2018-03-19 13:25:00,114.57,114.67,114.44,114.61,11719.0,107.3662,107.46,107.2444,107.4037,11719.0
2018-03-19 13:30:00,114.66,114.78,114.51,114.61,6365.0,107.4506,107.563,107.31,107.4037,6365.0
2018-03-19 13:35:00,114.6,114.75,114.54,114.7,4797.0,107.3944,107.5349,107.3381,107.4881,4797.0
2018-03-19 13:40:00,114.76,114.92,114.67,114.84,5553.0,107.5443,107.6942,107.46,107.6193,5553.0
2018-03-19 13:45:00,114.83,114.99,114.83,114.96,3908.0,107.6099,107.7598,107.6099,107.7317,3908.0
2018-03-19 13:50:00,114.92,115.07,114.9,114.97,6661.0,107.6942,107.8348,107.6755,107.7411,6661.0
2018-03-19 13:55:00,115.02,115.03,114.92,115.03,2500.0,107.7879,107.7973,107.6942,107.7973,2500.0
2018-03-19 14:00:00,115.1,115.16,114.87,114.87,2900.0,107.8629,107.9191,107.6474,107.6474,2900.0
2018-03-19 14:05:00,114.93,114.93,114.72,114.76,3349.0,107.7036,107.7036,107.5068,107.5443,3349.0
2018-03-19 14:10:00,114.73,114.79,114.7,114.74,8967.0,107.5162,107.5724,107.4881,107.5256,8967.0
2018-03-19 14:15:00,114.75,114.8,114.44,114.48,9947.0,107.5349,107.5818,107.2444,107.2819,9947.0
2018-03-19 14:20:00,114.53,114.53,114.18,114.18,7599.0,107.3288,107.3288,107.0008,107.0008,7599.0
2018-03-19 14:25:00,114.18,114.32,114.0,114.17,12482.0,107.0008,107.132,106.8321,106.9914,12482.0
2018-03-19 14:30:00,114.17,114.31,114.05,114.07,8185.0,106.9914,107.1226,106.8789,106.8977,8185.0
2018-03-19 14:35:00,114.07,114.07,113.7,113.94,11422.0,106.8977,106.8977,106.5509,106.7759,11422.0
2018-03-19 14:40:00,113.83,113.84,113.59,113.62,11000.0,106.6728,106.6821,106.4479,106.476,11000.0
2018-03-19 14:45:00,113.64,113.99,113.59,113.67,10937.0,106.4947,106.8227,106.4479,106.5228,10937.0
2018-03-19 14:50:00,113.62,114.0,113.59,113.71,9307.0,106.476,106.8321,106.4479,106.5603,9307.0
2018-03-19 14:55:00,113.76,114.17,113.76,114.0,9313.0,106.6072,106.9914,106.6072,106.8321,9313.0
2018-03-19 15:00:00,113.94,114.24,113.92,114.24,6925.0,106.7759,107.057,106.7571,107.057,6925.0
2018-03-19 15:05:00,114.21,114.25,113.96,114.03,8814.0,107.0289,107.0664,106.7946,106.8602,8814.0
2018-03-19 15:10:00,114.1,114.27,114.06,114.27,4600.0,106.9258,107.0851,106.8883,107.0851,4600.0
2018-03-19 15:15:00,114.27,114.71,114.26,114.69,9500.0,107.0851,107.4974,107.0757,107.4787,9500.0
2018-03-19 15:20:00,114.73,114.78,114.45,114.52,7344.0,107.5162,107.563,107.2538,107.3194,7344.0
2018-03-19 15:25:00,114.56,115.04,114.4,114.44,40167.0,107.3569,107.8067,107.2069,107.2444,40167.0
2018-03-19 15:30:00,114.51,114.54,114.39,114.42,10849.0,107.31,107.3381,107.1976,107.2257,10849.0
2018-03-19 15:35:00,114.42,114.5,114.29,114.44,23702.0,107.2257,107.3006,107.1038,107.2444,23702.0
2018-03-19 15:40:00,114.44,114.62,114.39,114.58,20647.0,107.2444,107.4131,107.1976,107.3756,20647.0
2018-03-19 15:45:00,114.58,114.93,114.48,114.93,25361.0,107.3756,107.7036,107.2819,107.7036,25361.0
2018-03-19 15:50:00,114.81,114.91,114.76,114.91,17818.0,107.5911,107.6849,107.5443,107.6849,17818.0
2018-03-19 15:55:00,114.9,115.13,114.84,114.9,47134.0,107.6755,107.891,107.6193,107.6755,47134.0
2018-03-20 09:30:00,115.12,115.81,115.12,115.69,14638.0,107.8817,108.5283,107.8817,108.4158,14638.0
2018-03-20 09:35:00,115.81,116.0,115.16,115.32,8673.0,108.5283,108.7063,107.9191,108.0691,8673.0
2018-03-20 09:40:00,115.45,115.92,115.25,115.35,6046.0,108.1909,108.6314,108.0035,108.0972,6046.0
2018-03-20 09:45:00,115.35,115.57,115.35,115.53,5565.0,108.0972,108.3034,108.0972,108.2659,5565.0
2018-03-20 09:50:00,115.53,115.53,115.12,115.23,8317.0,108.2659,108.2659,107.8817,107.9847,8317.0
2018-03-20 09:55:00,115.03,115.14,114.8,114.81,9252.0,107.7973,107.9004,107.5818,107.5911,9252.0
2018-03-20 10:00:00,114.62,114.86,114.59,114.64,10477.0,107.4131,107.638,107.385,107.4318,10477.0
2018-03-20 10:05:00,114.64,114.64,114.16,114.29,4725.0,107.4318,107.4318,106.982,107.1038,4725.0
2018-03-20 10:10:00,114.24,114.31,114.01,114.12,7598.0,107.057,107.1226,106.8415,106.9445,7598.0
2018-03-20 10:15:00,114.09,114.13,114.02,114.05,2950.0,106.9164,106.9539,106.8508,106.8789,2950.0
2018-03-20 10:20:00,114.02,114.5,113.96,114.39,7695.0,106.8508,107.3006,106.7946,107.1976,7695.0
2018-03-20 10:25:00,114.39,114.6,114.27,114.55,18834.0,107.1976,107.3944,107.0851,107.3475,18834.0
2018-03-20 10:30:00,114.63,114.85,114.44,114.62,14914.0,107.4225,107.6286,107.2444,107.4131,14914.0
2018-03-20 10:35:00,114.63,114.63,114.44,114.45,4075.0,107.4225,107.4225,107.2444,107.2538,4075.0
2018-03-20 10:40:00,114.54,114.6,114.26,114.26,4350.0,107.3381,107.3944,107.0757,107.0757,4350.0
2018-03-20 10:45:00,114.21,114.35,114.15,114.34,17367.0,107.0289,107.1601,106.9726,107.1507,17367.0
2018-03-20 10:50:00,114.33,114.64,114.14,114.64,6764.0,107.1413,107.4318,106.9633,107.4318,6764.0
2018-03-20 10:55:00,114.67,114.81,114.56,114.72,5105.0,107.46,107.5911,107.3569,107.5068,5105.0
2018-03-20 11:00:00,114.75,114.76,114.31,114.32,7786.0,107.5349,107.5443,107.1226,107.132,7786.0
2018-03-20 11:05:00,114.38,114.42,114.27,114.28,2800.0,107.1882,107.2257,107.0851,107.0945,2800.0
2018-03-20 11:10:00,114.4,114.41,114.01,114.01,5878.0,107.2069,107.2163,106.8415,106.8415,5878.0
2018-03-20 11:15:00,113.98,114.14,113.85,113.93,26383.0,106.8133,106.9633,106.6915,106.7665,26383.0
2018-03-20 11:20:00,113.88,113.96,113.84,113.91,12486.0,106.7196,106.7946,106.6821,106.7477,12486.0
2018-03-20 11:25:00,113.93,114.2,113.86,114.1,17297.0,106.7665,107.0195,106.7009,106.9258,17297.0
2018-03-20 11:30:00,114.2,114.2,113.78,113.81,3100.0,107.0195,107.0195,106.6259,106.654,3100.0
2018-03-20 11:35:00,113.82,113.98,113.69,113.7,26684.0,106.6634,106.8133,106.5416,106.5509,26684.0
2018-03-20 11:40:00,113.69,113.69,113.52,113.69,6044.0,106.5416,106.5416,106.3823,106.5416,6044.0
2018-03-20 11:45:00,113.66,113.66,112.96,113.08,23546.0,106.5135,106.5135,105.8575,105.9699,23546.0
2018-03-20 11:50:00,113.21,113.51,113.15,113.43,6700.0,106.0918,106.3729,106.0355,106.2979,6700.0
2018-03-20 11:55:00,113.49,113.69,113.47,113.62,3764.0,106.3541,106.5416,106.3354,106.476,3764.0
2018-03-20 12:00:00,113.69,113.86,113.57,113.66,8342.0,106.5416,106.7009,106.4291,106.5135,8342.0
2018-03-20 12:05:00,113.76,113.91,113.63,113.66,3584.0,106.6072,106.7477,106.4853,106.5135,3584.0
2018-03-20 12:10:00,113.66,113.67,113.54,113.55,6422.0,106.5135,106.5228,106.401,106.4104,6422.0
2018-03-20 12:15:00,113.58,113.59,113.35,113.35,3774.0,106.4385,106.4479,106.2229,106.2229,3774.0
2018-03-20 12:20:00,113.47,113.58,113.42,113.48,9779.0,106.3354,106.4385,106.2885,106.3448,9779.0
2018-03-20 12:25:00,113.55,113.58,113.44,113.46,5520.0,106.4104,106.4385,106.3073,106.326,5520.0
2018-03-20 12:30:00,113.48,113.8,113.48,113.79,7907.0,106.3448,106.6447,106.3448,106.6353,7907.0
2018-03-20 12:35:00,113.78,113.84,113.61,113.61,3288.0,106.6259,106.6821,106.4666,106.4666,3288.0
2018-03-20 12:40:00,113.6,113.8,113.5,113.61,6810.0,106.4572,106.6447,106.3635,106.4666,6810.0
2018-03-20 12:45:00,113.56,113.69,113.53,113.67,20300.0,106.4197,106.5416,106.3916,106.5228,20300.0
2018-03-20 12:50:00,113.69,113.7,113.58,113.58,3138.0,106.5416,106.5509,106.4385,106.4385,3138.0
2018-03-20 12:55:00,113.53,113.68,113.48,113.56,3970.0,106.3916,106.5322,106.3448,106.4197,3970.0
2018-03-20 13:00:00,113.52,113.54,113.41,113.53,3379.0,106.3823,106.401,106.2792,106.3916,3379.0
2018-03-20 13:05:00,113.5,113.72,113.5,113.58,5461.0,106.3635,106.5697,106.3635,106.4385,5461.0
2018-03-20 13:10:00,113.67,113.74,113.57,113.59,4075.0,106.5228,106.5884,106.4291,106.4479,4075.0
2018-03-20 13:15:00,113.63,113.84,113.58,113.84,18696.0,106.4853,106.6821,106.4385,106.6821,18696.0
2018-03-20 13:20:00,113.79,113.86,113.69,113.8,5540.0,106.6353,106.7009,106.5416,106.6447,5540.0
2018-03-20 13:25:00,113.78,113.85,113.69,113.76,8282.0,106.6259,106.6915,106.5416,106.6072,8282.0
2018-03-20 13:30:00,113.72,113.87,113.71,113.84,6628.0,106.5697,106.7103,106.5603,106.6821,6628.0
2018-03-20 13:35:00,113.8,113.83,113.69,113.69,6227.0,106.6447,106.6728,106.5416,106.5416,6227.0
2018-03-20 13:40:00,113.71,113.75,113.69,113.72,9025.0,106.5603,106.5978,106.5416,106.5697,9025.0
2018-03-20 13:45:00,113.71,113.86,113.71,113.8,4520.0,106.5603,106.7009,106.5603,106.6447,4520.0
2018-03-20 13:50:00,113.83,113.95,113.82,113.95,5698.0,106.6728,106.7852,106.6634,106.7852,5698.0
2018-03-20 13:55:00,113.96,114.16,113.96,114.11,8988.0,106.7946,106.982,106.7946,106.9352,8988.0
2018-03-20 14:00:00,114.1,114.27,114.03,114.25,16173.0,106.9258,107.0851,106.8602,107.0664,16173.0
2018-03-20 14:05:00,114.28,114.33,114.24,114.27,7096.0,107.0945,107.1413,107.057,107.0851,7096.0
2018-03-20 14:10:00,114.31,114.4,114.27,114.39,3700.0,107.1226,107.2069,107.0851,107.1976,3700.0
2018-03-20 14:15:00,114.37,114.42,114.29,114.34,4308.0,107.1788,107.2257,107.1038,107.1507,4308.0
2018-03-20 14:20:00,114.34,114.34,114.2,114.25,5942.0,107.1507,107.1507,107.0195,107.0664,5942.0
2018-03-20 14:25:00,114.27,114.33,114.25,114.27,4084.0,107.0851,107.1413,107.0664,107.0851,4084.0
2018-03-20 14:30:00,114.32,114.32,114.24,114.31,2949.0,107.132,107.132,107.057,107.1226,2949.0
2018-03-20 14:35:00,114.36,114.41,114.27,114.41,6483.0,107.1694,107.2163,107.0851,107.2163,6483.0
2018-03-20 14:40:00,114.41,114.45,114.32,114.42,4340.0,107.2163,107.2538,107.132,107.2257,4340.0
2018-03-20 14:45:00,114.4,114.42,114.31,114.37,7048.0,107.2069,107.2257,107.1226,107.1788,7048.0
2018-03-20 14:50:00,114.32,114.38,114.23,114.26,4201.0,107.132,107.1882,107.0476,107.0757,4201.0
2018-03-20 14:55:00,114.28,114.4,114.28,114.35,4124.0,107.0945,107.2069,107.0945,107.1601,4124.0
2018-03-20 15:00:00,114.39,114.4,114.32,114.39,4127.0,107.1976,107.2069,107.132,107.1976,4127.0
2018-03-20 15:05:00,114.41,114.55,114.38,114.53,6049.0,107.2163,107.3475,107.1882,107.3288,6049.0
2018-03-20 15:10:00,114.54,114.58,114.46,114.58,6879.0,107.3381,107.3756,107.2632,107.3756,6879.0
2018-03-20 15:15:00,114.55,114.58,114.4,114.4,7155.0,107.3475,107.3756,107.2069,107.2069,7155.0
2018-03-20 15:20:00,114.41,114.43,114.17,114.17,5100.0,107.2163,107.235,106.9914,106.9914,5100.0
2018-03-20 15:25:00,114.17,114.21,114.1,114.16,10101.0,106.9914,107.0289,106.9258,106.982,10101.0
2018-03-20 15:30:00,114.18,114.18,114.03,114.12,11403.0,107.0008,107.0008,106.8602,106.9445,11403.0
2018-03-20 15:35:00,114.16,114.24,114.05,114.15,13503.0,106.982,107.057,106.8789,106.9726,13503.0
2018-03-20 15:40:00,114.09,114.09,113.97,114.04,21405.0,106.9164,106.9164,106.804,106.8696,21405.0
2018-03-20 15:45:00,114.06,114.22,114.06,114.17,23524.0,106.8883,107.0382,106.8883,106.9914,23524.0
2018-03-20 15:50:00,114.13,114.29,114.12,114.25,32401.0,106.9539,107.1038,106.9445,107.0664,32401.0
2018-03-20 15:55:00,114.23,114.36,114.1,114.15,92153.0,107.0476,107.1694,106.9258,106.9726,92153.0
2018-03-21 09:30:00,114.55,114.63,113.84,114.28,13137.0,107.3475,107.4225,106.6821,107.0945,13137.0
2018-03-21 09:35:00,114.07,114.79,114.04,114.7,5084.0,106.8977,107.5724,106.8696,107.4881,5084.0
2018-03-21 09:40:00,114.67,114.67,114.43,114.45,4751.0,107.46,107.46,107.235,107.2538,4751.0
2018-03-21 09:45:00,114.5,115.19,114.5,115.12,4900.0,107.3006,107.9473,107.3006,107.8817,4900.0
2018-03-21 09:50:00,115.03,115.03,114.75,114.75,2400.0,107.7973,107.7973,107.5349,107.5349,2400.0
2018-03-21 09:55:00,114.77,114.87,114.66,114.76,3875.0,107.5537,107.6474,107.4506,107.5443,3875.0
2018-03-21 10:00:00,114.8,114.89,114.65,114.89,3953.0,107.5818,107.6661,107.4412,107.6661,3953.0
2018-03-21 10:05:00,114.89,114.98,114.79,114.79,2518.0,107.6661,107.7505,107.5724,107.5724,2518.0
2018-03-21 10:10:00,114.76,114.83,114.42,114.42,4400.0,107.5443,107.6099,107.2257,107.2257,4400.0
2018-03-21 10:15:00,114.38,114.59,114.36,114.59,3825.0,107.1882,107.385,107.1694,107.385,3825.0
2018-03-21 10:20:00,114.58,114.84,114.42,114.42,5231.0,107.3756,107.6193,107.2257,107.2257,5231.0
2018-03-21 10:25:00,114.42,114.6,114.42,114.5,4950.0,107.2257,107.3944,107.2257,107.3006,4950.0
2018-03-21 10:30:00,114.51,114.73,114.51,114.72,4000.0,107.31,107.5162,107.31,107.5068,4000.0
2018-03-21 10:35:00,114.7,114.97,114.67,114.88,4660.0,107.4881,107.7411,107.46,107.6567,4660.0
2018-03-21 10:40:00,114.96,115.19,114.91,115.19,3520.0,107.7317,107.9473,107.6849,107.9473,3520.0
2018-03-21 10:45:00,115.21,115.28,115.0,115.04,4791.0,107.966,108.0316,107.7692,107.8067,4791.0
2018-03-21 10:50:00,114.97,115.02,114.79,114.79,14826.0,107.7411,107.7879,107.5724,107.5724,14826.0
2018-03-21 10:55:00,114.79,115.01,114.79,114.99,9800.0,107.5724,107.7786,107.5724,107.7598,9800.0
2018-03-21 11:00:00,114.92,115.16,114.92,115.16,8998.0,107.6942,107.9191,107.6942,107.9191,8998.0
2018-03-21 11:05:00,115.19,115.19,114.88,114.88,5952.0,107.9473,107.9473,107.6567,107.6567,5952.0
2018-03-21 11:10:00,114.89,114.95,114.65,114.75,9109.0,107.6661,107.7223,107.4412,107.5349,9109.0
2018-03-21 11:15:00,114.68,115.22,114.68,115.2,6554.0,107.4693,107.9754,107.4693,107.9566,6554.0
2018-03-21 11:20:00,115.25,115.38,115.04,115.32,6997.0,108.0035,108.1253,107.8067,108.0691,6997.0
2018-03-21 11:25:00,115.45,115.69,115.45,115.56,11239.0,108.1909,108.4158,108.1909,108.294,11239.0
2018-03-21 11:30:00,115.45,115.57,115.44,115.55,4156.0,108.1909,108.3034,108.1815,108.2846,4156.0
2018-03-21 11:35:00,115.55,115.84,115.53,115.84,4739.0,108.2846,108.5564,108.2659,108.5564,4739.0
2018-03-21 11:40:00,115.82,115.82,115.72,115.78,7850.0,108.5376,108.5376,108.4439,108.5002,7850.0
2018-03-21 11:45:00,115.85,116.15,115.81,116.09,8023.0,108.5658,108.8469,108.5283,108.7907,8023.0
2018-03-21 11:50:00,116.09,116.18,116.0,116.03,4833.0,108.7907,108.875,108.7063,108.7344,4833.0
2018-03-21 11:55:00,116.02,116.14,115.83,115.83,1994.0,108.7251,108.8375,108.547,108.547,1994.0
2018-03-21 12:00:00,115.94,115.94,115.68,115.73,2200.0,108.6501,108.6501,108.4064,108.4533,2200.0
2018-03-21 12:05:00,115.69,115.83,115.62,115.69,5212.0,108.4158,108.547,108.3502,108.4158,5212.0
2018-03-21 12:10:00,115.68,115.68,115.56,115.68,2383.0,108.4064,108.4064,108.294,108.4064,2383.0
2018-03-21 12:15:00,115.69,115.85,115.69,115.85,2652.0,108.4158,108.5658,108.4158,108.5658,2652.0
2018-03-21 12:20:00,115.83,115.83,115.62,115.62,3815.0,108.547,108.547,108.3502,108.3502,3815.0
2018-03-21 12:25:00,115.6,115.82,115.6,115.68,3659.0,108.3315,108.5376,108.3315,108.4064,3659.0
2018-03-21 12:30:00,115.76,115.76,115.55,115.63,3605.0,108.4814,108.4814,108.2846,108.3596,3605.0
2018-03-21 12:35:00,115.65,115.79,115.63,115.73,2700.0,108.3783,108.5095,108.3596,108.4533,2700.0
2018-03-21 12:40:00,115.83,115.88,115.69,115.81,7000.0,108.547,108.5939,108.4158,108.5283,7000.0
2018-03-21 12:45:00,115.82,115.84,115.73,115.77,1400.0,108.5376,108.5564,108.4533,108.4908,1400.0
2018-03-21 12:50:00,115.73,115.81,115.69,115.78,4190.0,108.4533,108.5283,108.4158,108.5002,4190.0
2018-03-21 12:55:00,115.72,115.93,115.72,115.93,4876.0,108.4439,108.6407,108.4439,108.6407,4876.0
2018-03-21 13:00:00,115.93,115.95,115.83,115.86,3500.0,108.6407,108.6595,108.547,108.5751,3500.0
2018-03-21 13:05:00,115.83,115.93,115.74,115.79,5903.0,108.547,108.6407,108.4627,108.5095,5903.0
2018-03-21 13:10:00,115.8,115.85,115.6,115.71,4650.0,108.5189,108.5658,108.3315,108.4346,4650.0
2018-03-21 13:15:00,115.72,115.72,115.6,115.6,3529.0,108.4439,108.4439,108.3315,108.3315,3529.0
2018-03-21 13:20:00,115.6,115.68,115.52,115.62,7400.0,108.3315,108.4064,108.2565,108.3502,7400.0
2018-03-21 13:25:00,115.63,115.74,115.54,115.59,6737.0,108.3596,108.4627,108.2753,108.3221,6737.0
2018-03-21 13:30:00,115.57,115.8,115.55,115.66,7300.0,108.3034,108.5189,108.2846,108.3877,7300.0
2018-03-21 13:35:00,115.71,115.93,115.63,115.63,12589.0,108.4346,108.6407,108.3596,108.3596,12589.0
2018-03-21 13:40:00,115.69,115.78,115.6,115.71,5500.0,108.4158,108.5002,108.3315,108.4346,5500.0
2018-03-21 13:45:00,115.75,115.95,115.72,115.89,4494.0,108.472,108.6595,108.4439,108.6032,4494.0
2018-03-21 13:50:00,115.97,116.04,115.88,115.97,8800.0,108.6782,108.7438,108.5939,108.6782,8800.0
2018-03-21 13:55:00,116.0,116.12,115.97,116.02,3602.0,108.7063,108.8188,108.6782,108.7251,3602.0
2018-03-21 14:00:00,115.96,116.2,115.72,115.91,18014.0,108.6688,108.8938,108.4439,108.622,18014.0
2018-03-21 14:05:00,115.79,116.2,115.79,116.15,5995.0,108.5095,108.8938,108.5095,108.8469,5995.0
2018-03-21 14:10:00,116.09,116.23,116.0,116.14,8065.0,108.7907,108.9219,108.7063,108.8375,8065.0
2018-03-21 14:15:00,116.15,116.32,116.07,116.19,19016.0,108.8469,109.0062,108.7719,108.8844,19016.0
2018-03-21 14:20:00,116.19,116.23,115.93,116.0,16990.0,108.8844,108.9219,108.6407,108.7063,16990.0
2018-03-21 14:25:00,115.98,115.98,115.47,115.85,13780.0,108.6876,108.6876,108.2097,108.5658,13780.0
2018-03-21 14:30:00,115.77,115.78,115.51,115.65,8810.0,108.4908,108.5002,108.2471,108.3783,8810.0
2018-03-21 14:35:00,115.57,115.6,115.34,115.4,18103.0,108.3034,108.3315,108.0878,108.1441,18103.0
2018-03-21 14:40:00,115.35,115.47,115.04,115.32,73863.0,108.0972,108.2097,107.8067,108.0691,73863.0
2018-03-21 14:45:00,115.37,115.42,114.97,115.08,35400.0,108.1159,108.1628,107.7411,107.8442,35400.0
2018-03-21 14:50:00,115.05,115.16,114.94,115.05,11675.0,107.8161,107.9191,107.713,107.8161,11675.0
2018-03-21 14:55:00,115.08,115.33,115.07,115.32,4100.0,107.8442,108.0785,107.8348,108.0691,4100.0
2018-03-21 15:00:00,115.4,115.58,115.33,115.52,8881.0,108.1441,108.3127,108.0785,108.2565,8881.0
2018-03-21 15:05:00,115.51,115.61,115.36,115.42,8895.0,108.2471,108.3408,108.1066,108.1628,8895.0
2018-03-21 15:10:00,115.48,115.78,115.28,115.78,6140.0,108.219,108.5002,108.0316,108.5002,6140.0
2018-03-21 15:15:00,115.69,115.88,115.63,115.84,14391.0,108.4158,108.5939,108.3596,108.5564,14391.0
2018-03-21 15:20:00,115.88,115.88,115.65,115.76,9813.0,108.5939,108.5939,108.3783,108.4814,9813.0
2018-03-21 15:25:00,115.72,115.75,115.4,115.57,23392.0,108.4439,108.472,108.1441,108.3034,23392.0
2018-03-21 15:30:00,115.55,115.61,115.23,115.45,40349.0,108.2846,108.3408,107.9847,108.1909,40349.0
2018-03-21 15:35:00,115.45,115.6,115.4,115.48,12930.0,108.1909,108.3315,108.1441,108.219,12930.0
2018-03-21 15:40:00,115.45,115.52,115.07,115.12,18655.0,108.1909,108.2565,107.8348,107.8817,18655.0
2018-03-21 15:45:00,115.06,115.3,115.01,115.17,14170.0,107.8254,108.0503,107.7786,107.9285,14170.0
2018-03-21 15:50:00,115.2,115.3,115.09,115.12,48755.0,107.9566,108.0503,107.8535,107.8817,48755.0
2018-03-21 15:55:00,115.16,115.17,114.79,114.81,32450.0,107.9191,107.9285,107.5724,107.5911,32450.0
2018-03-22 09:30:00,113.9,114.87,113.9,114.8,23633.0,106.7384,107.6474,106.7384,107.5818,23633.0
2018-03-22 09:35:00,114.76,115.57,114.75,115.23,21480.0,107.5443,108.3034,107.5349,107.9847,21480.0
2018-03-22 09:40:00,115.22,115.35,114.69,115.05,6027.0,107.9754,108.0972,107.4787,107.8161,6027.0
2018-03-22 09:45:00,114.92,115.11,114.69,115.06,15652.0,107.6942,107.8723,107.4787,107.8254,15652.0
2018-03-22 09:50:00,114.97,115.08,114.63,114.7,10700.0,107.7411,107.8442,107.4225,107.4881,10700.0
2018-03-22 09:55:00,114.72,114.75,114.37,114.37,3401.0,107.5068,107.5349,107.1788,107.1788,3401.0
2018-03-22 10:00:00,114.38,114.51,114.16,114.39,16000.0,107.1882,107.31,106.982,107.1976,16000.0
2018-03-22 10:05:00,114.51,114.82,114.44,114.77,4423.0,107.31,107.6005,107.2444,107.5537,4423.0
2018-03-22 10:10:00,114.76,115.32,114.59,115.14,12636.0,107.5443,108.0691,107.385,107.9004,12636.0
2018-03-22 10:15:00,115.14,115.14,114.92,115.03,4305.0,107.9004,107.9004,107.6942,107.7973,4305.0
2018-03-22 10:20:00,115.15,115.17,115.01,115.1,7784.0,107.9098,107.9285,107.7786,107.8629,7784.0
2018-03-22 10:25:00,115.17,115.25,114.93,114.94,5877.0,107.9285,108.0035,107.7036,107.713,5877.0
2018-03-22 10:30:00,114.85,115.0,114.8,114.82,9173.0,107.6286,107.7692,107.5818,107.6005,9173.0
2018-03-22 10:35:00,114.84,115.05,114.78,115.02,3300.0,107.6193,107.8161,107.563,107.7879,3300.0
2018-03-22 10:40:00,114.98,115.03,114.69,114.75,7750.0,107.7505,107.7973,107.4787,107.5349,7750.0
2018-03-22 10:45:00,114.8,114.94,114.63,114.63,6473.0,107.5818,107.713,107.4225,107.4225,6473.0
2018-03-22 10:50:00,114.73,114.82,114.68,114.71,1929.0,107.5162,107.6005,107.4693,107.4974,1929.0
2018-03-22 10:55:00,114.66,114.9,114.58,114.71,6039.0,107.4506,107.6755,107.3756,107.4974,6039.0
2018-03-22 11:00:00,114.75,115.0,114.75,115.0,6500.0,107.5349,107.7692,107.5349,107.7692,6500.0
2018-03-22 11:05:00,115.05,115.05,114.89,114.97,5616.0,107.8161,107.8161,107.6661,107.7411,5616.0
2018-03-22 11:10:00,114.93,115.04,114.55,114.55,11566.0,107.7036,107.8067,107.3475,107.3475,11566.0
2018-03-22 11:15:00,114.5,114.72,114.37,114.37,10172.0,107.3006,107.5068,107.1788,107.1788,10172.0
2018-03-22 11:20:00,114.48,114.5,114.17,114.17,27102.0,107.2819,107.3006,106.9914,106.9914,27102.0
2018-03-22 11:25:00,114.29,114.42,114.23,114.36,5202.0,107.1038,107.2257,107.0476,107.1694,5202.0
2018-03-22 11:30:00,114.37,114.48,114.25,114.29,18227.0,107.1788,107.2819,107.0664,107.1038,18227.0
2018-03-22 11:35:00,114.25,114.31,113.9,113.91,42255.0,107.0664,107.1226,106.7384,106.7477,42255.0
2018-03-22 11:40:00,113.8,114.13,113.68,114.13,7946.0,106.6447,106.9539,106.5322,106.9539,7946.0
2018-03-22 11:45:00,114.11,114.29,113.95,114.11,9090.0,106.9352,107.1038,106.7852,106.9352,9090.0
2018-03-22 11:50:00,114.15,114.3,114.05,114.25,19437.0,106.9726,107.1132,106.8789,107.0664,19437.0
2018-03-22 11:55:00,114.36,114.36,114.11,114.12,8534.0,107.1694,107.1694,106.9352,106.9445,8534.0
2018-03-22 12:00:00,114.09,114.33,114.05,114.32,11554.0,106.9164,107.1413,106.8789,107.132,11554.0
2018-03-22 12:05:00,114.32,114.39,114.19,114.2,7598.0,107.132,107.1976,107.0101,107.0195,7598.0
2018-03-22 12:10:00,114.28,114.47,114.28,114.44,8811.0,107.0945,107.2725,107.0945,107.2444,8811.0
2018-03-22 12:15:00,114.44,114.8,114.36,114.71,6424.0,107.2444,107.5818,107.1694,107.4974,6424.0
2018-03-22 12:20:00,114.74,114.83,114.59,114.69,4400.0,107.5256,107.6099,107.385,107.4787,4400.0
2018-03-22 12:25:00,114.77,115.03,114.69,114.96,5606.0,107.5537,107.7973,107.4787,107.7317,5606.0
2018-03-22 12:30:00,114.96,115.09,114.85,114.99,4400.0,107.7317,107.8535,107.6286,107.7598,4400.0
2018-03-22 12:35:00,115.07,115.18,114.9,114.9,18612.0,107.8348,107.9379,107.6755,107.6755,18612.0
2018-03-22 12:40:00,114.81,114.89,114.75,114.78,4230.0,107.5911,107.6661,107.5349,107.563,4230.0
2018-03-22 12:45:00,114.7,114.85,114.64,114.85,4638.0,107.4881,107.6286,107.4318,107.6286,4638.0
2018-03-22 12:50:00,114.84,114.95,114.71,114.77,3500.0,107.6193,107.7223,107.4974,107.5537,3500.0
2018-03-22 12:55:00,114.68,114.71,114.58,114.71,2877.0,107.4693,107.4974,107.3756,107.4974,2877.0
2018-03-22 13:00:00,114.64,114.71,114.26,114.38,3527.0,107.4318,107.4974,107.0757,107.1882,3527.0
2018-03-22 13:05:00,114.34,114.43,114.2,114.36,3200.0,107.1507,107.235,107.0195,107.1694,3200.0
2018-03-22 13:10:00,114.36,114.53,114.25,114.43,7227.0,107.1694,107.3288,107.0664,107.235,7227.0
2018-03-22 13:15:00,114.5,114.63,114.46,114.51,3617.0,107.3006,107.4225,107.2632,107.31,3617.0
2018-03-22 13:20:00,114.51,114.83,114.42,114.83,5333.0,107.31,107.6099,107.2257,107.6099,5333.0
2018-03-22 13:25:00,114.88,115.05,114.74,115.05,5704.0,107.6567,107.8161,107.5256,107.8161,5704.0
2018-03-22 13:30:00,114.99,115.09,114.92,115.04,6164.0,107.7598,107.8535,107.6942,107.8067,6164.0
2018-03-22 13:35:00,115.04,115.12,115.0,115.0,2402.0,107.8067,107.8817,107.7692,107.7692,2402.0
2018-03-22 13:40:00,114.92,115.01,114.83,114.91,2713.0,107.6942,107.7786,107.6099,107.6849,2713.0
2018-03-22 13:45:00,114.97,115.1,114.97,115.07,4300.0,107.7411,107.8629,107.7411,107.8348,4300.0
2018-03-22 13:50:00,115.02,115.07,114.87,114.88,4562.0,107.7879,107.8348,107.6474,107.6567,4562.0
2018-03-22 13:55:00,114.87,115.06,114.87,114.99,4356.0,107.6474,107.8254,107.6474,107.7598,4356.0
2018-03-22 14:00:00,115.04,115.07,114.95,115.05,3662.0,107.8067,107.8348,107.7223,107.8161,3662.0
2018-03-22 14:05:00,115.07,115.11,114.98,115.04,5200.0,107.8348,107.8723,107.7505,107.8067,5200.0
2018-03-22 14:10:00,115.02,115.06,114.89,115.06,4769.0,107.7879,107.8254,107.6661,107.8254,4769.0
2018-03-22 14:15:00,115.08,115.08,114.95,115.06,4400.0,107.8442,107.8442,107.7223,107.8254,4400.0
2018-03-22 14:20:00,115.05,115.13,114.79,114.82,17400.0,107.8161,107.891,107.5724,107.6005,17400.0
2018-03-22 14:25:00,114.88,114.94,114.65,114.78,11753.0,107.6567,107.713,107.4412,107.563,11753.0
2018-03-22 14:30:00,114.68,114.95,114.66,114.91,7093.0,107.4693,107.7223,107.4506,107.6849,7093.0
2018-03-22 14:35:00,114.89,115.19,114.89,115.17,11728.0,107.6661,107.9473,107.6661,107.9285,11728.0
2018-03-22 14:40:00,115.12,115.15,114.86,115.0,21984.0,107.8817,107.9098,107.638,107.7692,21984.0
2018-03-22 14:45:00,115.0,115.13,114.91,115.08,10513.0,107.7692,107.891,107.6849,107.8442,10513.0
2018-03-22 14:50:00,115.04,115.13,114.91,115.06,5896.0,107.8067,107.891,107.6849,107.8254,5896.0
2018-03-22 14:55:00,115.05,115.09,114.85,114.98,16700.0,107.8161,107.8535,107.6286,107.7505,16700.0
2018-03-22 15:00:00,114.92,115.15,114.88,115.05,12949.0,107.6942,107.9098,107.6567,107.8161,12949.0
2018-03-22 15:05:00,115.02,115.14,114.99,115.03,9510.0,107.7879,107.9004,107.7598,107.7973,9510.0
2018-03-22 15:10:00,115.03,115.07,114.87,115.02,32679.0,107.7973,107.8348,107.6474,107.7879,32679.0
2018-03-22 15:15:00,114.9,115.03,114.59,114.75,14591.0,107.6755,107.7973,107.385,107.5349,14591.0
2018-03-22 15:20:00,114.69,114.81,114.54,114.54,12813.0,107.4787,107.5911,107.3381,107.3381,12813.0
2018-03-22 15:25:00,114.52,114.55,114.19,114.28,7329.0,107.3194,107.3475,107.0101,107.0945,7329.0
2018-03-22 15:30:00,114.23,114.24,113.99,114.19,12435.0,107.0476,107.057,106.8227,107.0101,12435.0
2018-03-22 15:35:00,114.15,114.16,113.93,113.96,9372.0,106.9726,106.982,106.7665,106.7946,9372.0
2018-03-22 15:40:00,113.93,114.13,113.88,114.13,15345.0,106.7665,106.9539,106.7196,106.9539,15345.0
2018-03-22 15:45:00,114.06,114.07,113.6,113.82,28428.0,106.8883,106.8977,106.4572,106.6634,28428.0
2018-03-22 15:50:00,113.76,114.0,113.72,113.79,32660.0,106.6072,106.8321,106.5697,106.6353,32660.0
2018-03-22 15:55:00,113.72,113.84,113.52,113.63,90217.0,106.5697,106.6821,106.3823,106.4853,90217.0
2018-03-23 09:30:00,114.27,115.17,114.27,114.96,19216.0,107.0851,107.9285,107.0851,107.7317,19216.0
2018-03-23 09:35:00,114.88,114.96,114.22,114.73,7120.0,107.6567,107.7317,107.0382,107.5162,7120.0
2018-03-23 09:40:00,114.52,114.52,114.06,114.09,1632.0,107.3194,107.3194,106.8883,106.9164,1632.0
2018-03-23 09:45:00,113.98,114.43,113.97,114.42,3136.0,106.8133,107.235,106.804,107.2257,3136.0
2018-03-23 09:50:00,114.42,114.99,114.13,114.99,17674.0,107.2257,107.7598,106.9539,107.7598,17674.0
2018-03-23 09:55:00,114.99,115.52,114.83,115.26,33245.0,107.7598,108.2565,107.6099,108.0129,33245.0
2018-03-23 10:00:00,115.31,115.6,115.19,115.39,36878.0,108.0597,108.3315,107.9473,108.1347,36878.0
2018-03-23 10:05:00,115.38,115.39,114.93,115.2,20597.0,108.1253,108.1347,107.7036,107.9566,20597.0
2018-03-23 10:10:00,115.18,115.71,115.18,115.71,11119.0,107.9379,108.4346,107.9379,108.4346,11119.0
2018-03-23 10:15:00,115.77,115.95,115.66,115.93,13534.0,108.4908,108.6595,108.3877,108.6407,13534.0
2018-03-23 10:20:00,115.87,116.49,115.84,116.48,31604.0,108.5845,109.1655,108.5564,109.1561,31604.0
2018-03-23 10:25:00,116.43,116.52,115.88,116.27,24065.0,109.1093,109.1936,108.5939,108.9594,24065.0
2018-03-23 10:30:00,116.33,116.33,115.76,116.0,7633.0,109.0156,109.0156,108.4814,108.7063,7633.0
2018-03-23 10:35:00,115.98,116.15,115.81,116.15,24691.0,108.6876,108.8469,108.5283,108.8469,24691.0
2018-03-23 10:40:00,116.22,116.46,116.18,116.46,9320.0,108.9125,109.1374,108.875,109.1374,9320.0
2018-03-23 10:45:00,116.4,116.84,116.4,116.8,9274.0,109.0812,109.4935,109.0812,109.456,9274.0
2018-03-23 10:50:00,116.83,117.22,116.63,117.03,20955.0,109.4841,109.8496,109.2967,109.6716,20955.0
2018-03-23 10:55:00,117.02,117.24,116.86,116.99,11769.0,109.6622,109.8684,109.5123,109.6341,11769.0
2018-03-23 11:00:00,116.96,117.06,116.57,116.65,10057.0,109.606,109.6997,109.2405,109.3155,10057.0
2018-03-23 11:05:00,116.73,116.73,116.44,116.44,4815.0,109.3904,109.3904,109.1187,109.1187,4815.0
2018-03-23 11:10:00,116.45,116.5,116.19,116.49,15097.0,109.128,109.1749,108.8844,109.1655,15097.0
2018-03-23 11:15:00,116.48,116.86,116.47,116.86,5159.0,109.1561,109.5123,109.1468,109.5123,5159.0
2018-03-23 11:20:00,116.81,116.97,116.44,116.63,22029.0,109.4654,109.6153,109.1187,109.2967,22029.0
2018-03-23 11:25:00,116.57,116.96,116.5,116.63,11148.0,109.2405,109.606,109.1749,109.2967,11148.0
2018-03-23 11:30:00,116.51,116.67,116.48,116.6,9662.0,109.1843,109.3342,109.1561,109.2686,9662.0
2018-03-23 11:35:00,116.58,116.74,116.32,116.34,7559.0,109.2499,109.3998,109.0062,109.0249,7559.0
2018-03-23 11:40:00,116.25,116.4,116.25,116.34,3900.0,108.9406,109.0812,108.9406,109.0249,3900.0
2018-03-23 11:45:00,116.34,116.42,116.11,116.39,6112.0,109.0249,109.0999,108.8094,109.0718,6112.0
2018-03-23 11:50:00,116.24,116.25,115.99,116.16,7940.0,108.9312,108.9406,108.697,108.8563,7940.0
2018-03-23 11:55:00,116.06,116.25,116.0,116.1,8118.0,108.7626,108.9406,108.7063,108.8,8118.0
2018-03-23 12:00:00,116.13,116.26,116.01,116.22,4350.0,108.8282,108.95,108.7157,108.9125,4350.0
2018-03-23 12:05:00,116.15,116.28,116.0,116.28,5995.0,108.8469,108.9687,108.7063,108.9687,5995.0
2018-03-23 12:10:00,116.31,116.38,116.16,116.37,11002.0,108.9968,109.0624,108.8563,109.0531,11002.0
2018-03-23 12:15:00,116.36,116.39,116.11,116.15,13010.0,109.0437,109.0718,108.8094,108.8469,13010.0
2018-03-23 12:20:00,116.14,116.64,116.14,116.64,22913.0,108.8375,109.3061,108.8375,109.3061,22913.0
2018-03-23 12:25:00,116.58,116.62,116.51,116.53,3678.0,109.2499,109.2873,109.1843,109.203,3678.0
2018-03-23 12:30:00,116.5,116.54,116.26,116.33,7660.0,109.1749,109.2124,108.95,109.0156,7660.0
2018-03-23 12:35:00,116.34,116.46,116.2,116.3,7147.0,109.0249,109.1374,108.8938,108.9875,7147.0
2018-03-23 12:40:00,116.32,116.36,116.02,116.02,5317.0,109.0062,109.0437,108.7251,108.7251,5317.0
2018-03-23 12:45:00,116.04,116.23,116.0,116.06,4531.0,108.7438,108.9219,108.7063,108.7626,4531.0
2018-03-23 12:50:00,116.07,116.16,116.02,116.12,2700.0,108.7719,108.8563,108.7251,108.8188,2700.0
2018-03-23 12:55:00,116.08,116.16,115.94,116.16,27873.0,108.7813,108.8563,108.6501,108.8563,27873.0
2018-03-23 13:00:00,116.1,116.25,115.89,116.24,5676.0,108.8,108.9406,108.6032,108.9312,5676.0
2018-03-23 13:05:00,116.15,116.64,116.07,116.64,16672.0,108.8469,109.3061,108.7719,109.3061,16672.0
2018-03-23 13:10:00,116.65,116.72,116.27,116.39,5470.0,109.3155,109.3811,108.9594,109.0718,5470.0
2018-03-23 13:15:00,116.31,116.44,116.29,116.39,3200.0,108.9968,109.1187,108.9781,109.0718,3200.0
2018-03-23 13:20:00,116.34,116.7,116.31,116.59,8767.0,109.0249,109.3623,108.9968,109.2592,8767.0
2018-03-23 13:25:00,116.58,116.81,116.5,116.69,5720.0,109.2499,109.4654,109.1749,109.3529,5720.0
2018-03-23 13:30:00,116.62,116.77,116.38,116.48,6804.0,109.2873,109.4279,109.0624,109.1561,6804.0
2018-03-23 13:35:00,116.46,116.52,116.32,116.52,4886.0,109.1374,109.1936,109.0062,109.1936,4886.0
2018-03-23 13:40:00,116.53,116.6,116.45,116.59,9806.0,109.203,109.2686,109.128,109.2592,9806.0
2018-03-23 13:45:00,116.62,117.19,116.61,117.13,16231.0,109.2873,109.8215,109.278,109.7653,16231.0
2018-03-23 13:50:00,117.11,117.38,117.1,117.28,11257.0,109.7465,109.9996,109.7372,109.9058,11257.0
2018-03-23 13:55:00,117.23,117.24,117.0,117.03,7555.0,109.859,109.8684,109.6435,109.6716,7555.0
2018-03-23 14:00:00,117.01,117.27,117.0,117.23,11885.0,109.6528,109.8965,109.6435,109.859,11885.0
2018-03-23 14:05:00,117.22,117.32,117.12,117.2,9224.0,109.8496,109.9433,109.7559,109.8309,9224.0
2018-03-23 14:10:00,117.22,117.34,117.09,117.34,12701.0,109.8496,109.9621,109.7278,109.9621,12701.0
2018-03-23 14:15:00,117.3,117.36,117.16,117.22,22855.0,109.9246,109.9808,109.7934,109.8496,22855.0
2018-03-23 14:20:00,117.18,117.2,116.68,116.76,25374.0,109.8121,109.8309,109.3436,109.4185,25374.0
2018-03-23 14:25:00,116.71,116.88,116.55,116.82,10953.0,109.3717,109.531,109.2217,109.4748,10953.0
2018-03-23 14:30:00,116.83,116.9,116.75,116.76,4990.0,109.4841,109.5497,109.4092,109.4185,4990.0
2018-03-23 14:35:00,116.69,116.73,116.5,116.5,15187.0,109.3529,109.3904,109.1749,109.1749,15187.0
2018-03-23 14:40:00,116.55,116.67,116.54,116.59,6696.0,109.2217,109.3342,109.2124,109.2592,6696.0
2018-03-23 14:45:00,116.63,116.64,116.26,116.34,11300.0,109.2967,109.3061,108.95,109.0249,11300.0
2018-03-23 14:50:00,116.27,116.4,116.19,116.37,18457.0,108.9594,109.0812,108.8844,109.0531,18457.0
2018-03-23 14:55:00,116.41,116.41,115.88,115.88,14591.0,109.0905,109.0905,108.5939,108.5939,14591.0
2018-03-23 15:00:00,115.97,116.05,115.82,115.94,19811.0,108.6782,108.7532,108.5376,108.6501,19811.0
2018-03-23 15:05:00,115.94,116.11,115.78,115.94,26602.0,108.6501,108.8094,108.5002,108.6501,26602.0
2018-03-23 15:10:00,115.93,116.32,115.93,116.26,20913.0,108.6407,109.0062,108.6407,108.95,20913.0
2018-03-23 15:15:00,116.25,116.62,116.24,116.6,17197.0,108.9406,109.2873,108.9312,109.2686,17197.0
2018-03-23 15:20:00,116.6,116.79,116.31,116.33,30318.0,109.2686,109.4467,108.9968,109.0156,30318.0
2018-03-23 15:25:00,116.3,116.51,116.29,116.46,19750.0,108.9875,109.1843,108.9781,109.1374,19750.0
2018-03-23 15:30:00,116.41,116.46,116.1,116.15,24661.0,109.0905,109.1374,108.8,108.8469,24661.0
2018-03-23 15:35:00,116.12,116.31,116.03,116.21,34394.0,108.8188,108.9968,108.7344,108.9031,34394.0
2018-03-23 15:40:00,116.17,116.31,116.0,116.1,27590.0,108.8656,108.9968,108.7063,108.8,27590.0
2018-03-23 15:45:00,116.09,116.11,115.57,115.84,67121.0,108.7907,108.8094,108.3034,108.5564,67121.0
2018-03-23 15:50:00,115.83,115.83,115.28,115.4,75343.0,108.547,108.547,108.0316,108.1441,75343.0
2018-03-23 15:55:00,115.39,115.7,115.38,115.63,115033.0,108.1347,108.4252,108.1253,108.3596,115033.0
2018-03-26 09:30:00,117.88,118.07,116.62,116.62,48985.0,110.4681,110.6462,109.2873,109.2873,48985.0
2018-03-26 09:35:00,116.98,117.76,116.7,117.76,16718.0,109.6247,110.3557,109.3623,110.3557,16718.0
2018-03-26 09:40:00,117.5,117.5,116.46,116.81,15879.0,110.112,110.112,109.1374,109.4654,15879.0
2018-03-26 09:45:00,116.91,117.19,116.86,116.96,36020.0,109.5591,109.8215,109.5123,109.606,36020.0
2018-03-26 09:50:00,117.04,117.08,116.09,116.19,7701.0,109.6809,109.7184,108.7907,108.8844,7701.0
2018-03-26 09:55:00,116.29,116.47,116.07,116.1,16008.0,108.9781,109.1468,108.7719,108.8,16008.0
2018-03-26 10:00:00,116.14,116.18,115.35,115.35,26407.0,108.8375,108.875,108.0972,108.0972,26407.0
2018-03-26 10:05:00,115.39,115.81,115.24,115.54,31956.0,108.1347,108.5283,107.9941,108.2753,31956.0
2018-03-26 10:10:00,115.58,115.58,114.92,114.95,22883.0,108.3127,108.3127,107.6942,107.7223,22883.0
2018-03-26 10:15:00,114.89,115.58,114.89,115.51,16784.0,107.6661,108.3127,107.6661,108.2471,16784.0
2018-03-26 10:20:00,115.65,115.65,114.99,115.0,16252.0,108.3783,108.3783,107.7598,107.7692,16252.0
2018-03-26 10:25:00,115.0,115.24,114.9,115.04,19809.0,107.7692,107.9941,107.6755,107.8067,19809.0
2018-03-26 10:30:00,114.99,115.78,114.95,115.74,25011.0,107.7598,108.5002,107.7223,108.4627,25011.0
2018-03-26 10:35:00,115.8,116.29,115.51,116.29,15283.0,108.5189,108.9781,108.2471,108.9781,15283.0
2018-03-26 10:40:00,116.17,116.17,115.75,115.79,7302.0,108.8656,108.8656,108.472,108.5095,7302.0
2018-03-26 10:45:00,115.76,116.31,115.76,116.22,21239.0,108.4814,108.9968,108.4814,108.9125,21239.0
2018-03-26 10:50:00,116.16,116.37,115.66,116.0,15280.0,108.8563,109.0531,108.3877,108.7063,15280.0
2018-03-26 10:55:00,115.99,116.09,115.65,115.95,6250.0,108.697,108.7907,108.3783,108.6595,6250.0
2018-03-26 11:00:00,116.1,116.27,115.79,116.15,7844.0,108.8,108.9594,108.5095,108.8469,7844.0
2018-03-26 11:05:00,115.99,116.13,115.63,115.93,15297.0,108.697,108.8282,108.3596,108.6407,15297.0
2018-03-26 11:10:00,115.95,116.03,115.65,115.7,5724.0,108.6595,108.7344,108.3783,108.4252,5724.0
2018-03-26 11:15:00,115.7,116.0,115.46,115.79,12800.0,108.4252,108.7063,108.2003,108.5095,12800.0
2018-03-26 11:20:00,115.7,115.84,115.58,115.77,13200.0,108.4252,108.5564,108.3127,108.4908,13200.0
2018-03-26 11:25:00,115.75,115.8,115.33,115.68,11196.0,108.472,108.5189,108.0785,108.4064,11196.0
2018-03-26 11:30:00,115.52,115.79,115.5,115.71,11122.0,108.2565,108.5095,108.2378,108.4346,11122.0
2018-03-26 11:35:00,115.66,116.01,115.66,115.96,6363.0,108.3877,108.7157,108.3877,108.6688,6363.0
2018-03-26 11:40:00,115.76,115.87,115.55,115.64,8032.0,108.4814,108.5845,108.2846,108.369,8032.0
2018-03-26 11:45:00,115.63,115.84,115.5,115.72,9500.0,108.3596,108.5564,108.2378,108.4439,9500.0
2018-03-26 11:50:00,115.72,115.87,115.64,115.85,6100.0,108.4439,108.5845,108.369,108.5658,6100.0
2018-03-26 11:55:00,115.86,116.01,115.68,116.01,5564.0,108.5751,108.7157,108.4064,108.7157,5564.0
2018-03-26 12:00:00,115.99,116.09,115.82,115.98,7729.0,108.697,108.7907,108.5376,108.6876,7729.0
2018-03-26 12:05:00,115.96,116.39,115.93,116.38,13825.0,108.6688,109.0718,108.6407,109.0624,13825.0
2018-03-26 12:10:00,116.3,116.39,116.2,116.39,4400.0,108.9875,109.0718,108.8938,109.0718,4400.0
2018-03-26 12:15:00,116.43,116.46,116.25,116.41,4782.0,109.1093,109.1374,108.9406,109.0905,4782.0
2018-03-26 12:20:00,116.38,116.69,116.31,116.69,8419.0,109.0624,109.3529,108.9968,109.3529,8419.0
2018-03-26 12:25:00,116.71,116.96,116.71,116.86,12308.0,109.3717,109.606,109.3717,109.5123,12308.0
2018-03-26 12:30:00,116.82,117.2,116.73,117.1,24300.0,109.4748,109.8309,109.3904,109.7372,24300.0
2018-03-26 12:35:00,117.07,117.1,116.63,116.88,9832.0,109.709,109.7372,109.2967,109.531,9832.0
2018-03-26 12:40:00,116.79,116.81,116.53,116.55,4600.0,109.4467,109.4654,109.203,109.2217,4600.0
2018-03-26 12:45:00,116.48,116.58,116.2,116.41,6472.0,109.1561,109.2499,108.8938,109.0905,6472.0
2018-03-26 12:50:00,116.41,116.58,116.16,116.16,7200.0,109.0905,109.2499,108.8563,108.8563,7200.0
2018-03-26 12:55:00,116.21,116.34,116.12,116.13,5613.0,108.9031,109.0249,108.8188,108.8282,5613.0
2018-03-26 13:00:00,116.25,116.65,116.25,116.48,8140.0,108.9406,109.3155,108.9406,109.1561,8140.0
2018-03-26 13:05:00,116.34,116.72,116.33,116.58,3500.0,109.0249,109.3811,109.0156,109.2499,3500.0
2018-03-26 13:10:00,116.6,116.85,116.57,116.6,5000.0,109.2686,109.5029,109.2405,109.2686,5000.0
2018-03-26 13:15:00,116.49,116.65,116.34,116.38,14987.0,109.1655,109.3155,109.0249,109.0624,14987.0
2018-03-26 13:20:00,116.46,116.9,116.46,116.47,4273.0,109.1374,109.5497,109.1374,109.1468,4273.0
2018-03-26 13:25:00,116.42,116.46,116.25,116.37,4932.0,109.0999,109.1374,108.9406,109.0531,4932.0
2018-03-26 13:30:00,116.38,116.46,116.08,116.08,5646.0,109.0624,109.1374,108.7813,108.7813,5646.0
2018-03-26 13:35:00,116.15,116.4,116.15,116.4,3700.0,108.8469,109.0812,108.8469,109.0812,3700.0
2018-03-26 13:40:00,116.43,116.63,116.34,116.39,7727.0,109.1093,109.2967,109.0249,109.0718,7727.0
2018-03-26 13:45:00,116.31,116.61,116.22,116.61,10303.0,108.9968,109.278,108.9125,109.278,10303.0
2018-03-26 13:50:00,116.62,116.74,116.48,116.67,4600.0,109.2873,109.3998,109.1561,109.3342,4600.0
2018-03-26 13:55:00,116.6,116.63,116.33,116.63,3700.0,109.2686,109.2967,109.0156,109.2967,3700.0
2018-03-26 14:00:00,116.58,116.7,116.33,116.62,7550.0,109.2499,109.3623,109.0156,109.2873,7550.0
2018-03-26 14:05:00,116.61,116.82,116.46,116.74,4991.0,109.278,109.4748,109.1374,109.3998,4991.0
2018-03-26 14:10:00,116.79,117.01,116.79,116.84,3583.0,109.4467,109.6528,109.4467,109.4935,3583.0
2018-03-26 14:15:00,116.86,117.25,116.86,117.2,7892.0,109.5123,109.8777,109.5123,109.8309,7892.0
2018-03-26 14:20:00,117.28,117.31,116.88,116.88,3001.0,109.9058,109.934,109.531,109.531,3001.0
2018-03-26 14:25:00,116.88,117.15,116.78,117.05,8072.0,109.531,109.784,109.4373,109.6903,8072.0
2018-03-26 14:30:00,117.05,117.19,116.94,116.97,4626.0,109.6903,109.8215,109.5872,109.6153,4626.0
2018-03-26 14:35:00,116.91,116.91,116.74,116.77,9193.0,109.5591,109.5591,109.3998,109.4279,9193.0
2018-03-26 14:40:00,116.8,116.87,116.62,116.67,10203.0,109.456,109.5216,109.2873,109.3342,10203.0
2018-03-26 14:45:00,116.59,116.65,116.4,116.51,9900.0,109.2592,109.3155,109.0812,109.1843,9900.0
2018-03-26 14:50:00,116.55,117.0,116.55,117.0,4329.0,109.2217,109.6435,109.2217,109.6435,4329.0
2018-03-26 14:55:00,117.03,117.1,116.76,116.76,3405.0,109.6716,109.7372,109.4185,109.4185,3405.0
2018-03-26 15:00:00,116.78,116.98,116.69,116.9,6500.0,109.4373,109.6247,109.3529,109.5497,6500.0
2018-03-26 15:05:00,116.89,117.14,116.86,117.05,5443.0,109.5404,109.7746,109.5123,109.6903,5443.0
2018-03-26 15:10:00,117.09,117.1,116.9,116.91,12250.0,109.7278,109.7372,109.5497,109.5591,12250.0
2018-03-26 15:15:00,116.94,117.0,116.9,116.94,18190.0,109.5872,109.6435,109.5497,109.5872,18190.0
2018-03-26 15:20:00,116.95,116.98,116.54,116.6,12494.0,109.5966,109.6247,109.2124,109.2686,12494.0
2018-03-26 15:25:00,116.6,116.75,116.58,116.74,8040.0,109.2686,109.4092,109.2499,109.3998,8040.0
2018-03-26 15:30:00,116.75,117.04,116.75,116.92,12791.0,109.4092,109.6809,109.4092,109.5685,12791.0
2018-03-26 15:35:00,116.89,117.03,116.81,117.01,19491.0,109.5404,109.6716,109.4654,109.6528,19491.0
2018-03-26 15:40:00,117.03,117.05,116.88,116.92,16824.0,109.6716,109.6903,109.531,109.5685,16824.0
2018-03-26 15:45:00,116.92,117.12,116.86,117.03,49325.0,109.5685,109.7559,109.5123,109.6716,49325.0
2018-03-26 15:50:00,117.05,117.05,116.88,116.89,26832.0,109.6903,109.6903,109.531,109.5404,26832.0
2018-03-26 15:55:00,116.92,116.94,116.68,116.75,99932.0,109.5685,109.5872,109.3436,109.4092,99932.0
2018-03-27 09:30:00,116.7,116.7,115.4,115.41,16148.0,109.3623,109.3623,108.1441,108.1534,16148.0
2018-03-27 09:35:00,115.41,115.82,115.3,115.43,13103.0,108.1534,108.5376,108.0503,108.1722,13103.0
2018-03-27 09:40:00,115.44,115.94,115.18,115.94,12108.0,108.1815,108.6501,107.9379,108.6501,12108.0
2018-03-27 09:45:00,115.93,115.93,114.88,115.13,31144.0,108.6407,108.6407,107.6567,107.891,31144.0
2018-03-27 09:50:00,115.17,115.73,115.17,115.73,20600.0,107.9285,108.4533,107.9285,108.4533,20600.0
2018-03-27 09:55:00,115.7,116.07,115.65,115.65,4970.0,108.4252,108.7719,108.3783,108.3783,4970.0
2018-03-27 10:00:00,115.65,115.79,115.37,115.39,34285.0,108.3783,108.5095,108.1159,108.1347,34285.0
2018-03-27 10:05:00,115.4,115.61,115.23,115.4,10078.0,108.1441,108.3408,107.9847,108.1441,10078.0
2018-03-27 10:10:00,115.33,115.33,114.89,114.92,6400.0,108.0785,108.0785,107.6661,107.6942,6400.0
2018-03-27 10:15:00,114.99,115.09,114.7,115.03,8299.0,107.7598,107.8535,107.4881,107.7973,8299.0
2018-03-27 10:20:00,115.03,115.32,114.97,115.27,10255.0,107.7973,108.0691,107.7411,108.0222,10255.0
2018-03-27 10:25:00,115.31,115.45,115.17,115.45,6305.0,108.0597,108.1909,107.9285,108.1909,6305.0
2018-03-27 10:30:00,115.32,115.32,114.91,115.19,6731.0,108.0691,108.0691,107.6849,107.9473,6731.0
2018-03-27 10:35:00,115.12,115.35,115.11,115.35,4320.0,107.8817,108.0972,107.8723,108.0972,4320.0
2018-03-27 10:40:00,115.31,115.75,115.26,115.65,4900.0,108.0597,108.472,108.0129,108.3783,4900.0
2018-03-27 10:45:00,115.58,115.85,115.58,115.7,10915.0,108.3127,108.5658,108.3127,108.4252,10915.0
2018-03-27 10:50:00,115.75,115.75,115.46,115.52,3500.0,108.472,108.472,108.2003,108.2565,3500.0
2018-03-27 10:55:00,115.43,115.86,115.43,115.67,6396.0,108.1722,108.5751,108.1722,108.3971,6396.0
2018-03-27 11:00:00,115.57,115.7,115.44,115.52,5423.0,108.3034,108.4252,108.1815,108.2565,5423.0
2018-03-27 11:05:00,115.52,115.6,115.35,115.6,6594.0,108.2565,108.3315,108.0972,108.3315,6594.0
2018-03-27 11:10:00,115.56,115.61,115.31,115.4,6797.0,108.294,108.3408,108.0597,108.1441,6797.0
2018-03-27 11:15:00,115.37,115.38,115.0,115.0,5565.0,108.1159,108.1253,107.7692,107.7692,5565.0
2018-03-27 11:20:00,115.0,115.24,114.9,115.24,11245.0,107.7692,107.9941,107.6755,107.9941,11245.0
2018-03-27 11:25:00,115.23,115.26,115.07,115.21,19124.0,107.9847,108.0129,107.8348,107.966,19124.0
2018-03-27 11:30:00,115.23,115.57,115.23,115.57,18508.0,107.9847,108.3034,107.9847,108.3034,18508.0
2018-03-27 11:35:00,115.57,115.66,115.46,115.52,7030.0,108.3034,108.3877,108.2003,108.2565,7030.0
2018-03-27 11:40:00,115.52,116.0,115.48,115.79,12353.0,108.2565,108.7063,108.219,108.5095,12353.0
2018-03-27 11:45:00,115.87,116.03,115.78,115.93,6800.0,108.5845,108.7344,108.5002,108.6407,6800.0
2018-03-27 11:50:00,116.0,116.04,115.85,115.98,8100.0,108.7063,108.7438,108.5658,108.6876,8100.0
2018-03-27 11:55:00,116.03,116.08,115.91,116.08,7352.0,108.7344,108.7813,108.622,108.7813,7352.0
2018-03-27 12:00:00,116.12,116.68,115.98,116.68,10347.0,108.8188,109.3436,108.6876,109.3436,10347.0
2018-03-27 12:05:00,116.65,116.74,116.5,116.57,8430.0,109.3155,109.3998,109.1749,109.2405,8430.0
2018-03-27 12:10:00,116.59,116.65,116.54,116.59,6636.0,109.2592,109.3155,109.2124,109.2592,6636.0
2018-03-27 12:15:00,116.59,116.61,116.32,116.32,9700.0,109.2592,109.278,109.0062,109.0062,9700.0
2018-03-27 12:20:00,116.32,116.32,116.16,116.27,4401.0,109.0062,109.0062,108.8563,108.9594,4401.0
2018-03-27 12:25:00,116.24,116.24,116.02,116.08,5476.0,108.9312,108.9312,108.7251,108.7813,5476.0
2018-03-27 12:30:00,116.02,116.11,115.95,116.11,8387.0,108.7251,108.8094,108.6595,108.8094,8387.0
2018-03-27 12:35:00,116.15,116.29,116.15,116.26,3066.0,108.8469,108.9781,108.8469,108.95,3066.0
2018-03-27 12:40:00,116.3,116.52,116.25,116.48,5405.0,108.9875,109.1936,108.9406,109.1561,5405.0
2018-03-27 12:45:00,116.35,116.5,116.34,116.5,6352.0,109.0343,109.1749,109.0249,109.1749,6352.0
2018-03-27 12:50:00,116.53,116.83,116.39,116.83,9460.0,109.203,109.4841,109.0718,109.4841,9460.0
2018-03-27 12:55:00,116.77,116.95,116.74,116.8,9489.0,109.4279,109.5966,109.3998,109.456,9489.0
2018-03-27 13:00:00,116.85,117.02,116.85,117.0,4843.0,109.5029,109.6622,109.5029,109.6435,4843.0
2018-03-27 13:05:00,116.97,117.21,116.92,117.14,8370.0,109.6153,109.8402,109.5685,109.7746,8370.0
2018-03-27 13:10:00,117.06,117.25,117.06,117.18,2751.0,109.6997,109.8777,109.6997,109.8121,2751.0
2018-03-27 13:15:00,117.23,117.23,116.89,116.89,2559.0,109.859,109.859,109.5404,109.5404,2559.0
2018-03-27 13:20:00,116.85,116.96,116.68,116.69,3000.0,109.5029,109.606,109.3436,109.3529,3000.0
2018-03-27 13:25:00,116.7,116.76,116.65,116.67,2300.0,109.3623,109.4185,109.3155,109.3342,2300.0
2018-03-27 13:30:00,116.66,116.72,116.54,116.55,1400.0,109.3248,109.3811,109.2124,109.2217,1400.0
2018-03-27 13:35:00,116.54,116.64,116.48,116.57,3399.0,109.2124,109.3061,109.1561,109.2405,3399.0
2018-03-27 13:40:00,116.45,116.64,116.45,116.58,5910.0,109.128,109.3061,109.128,109.2499,5910.0
2018-03-27 13:45:00,116.53,116.53,116.28,116.43,5953.0,109.203,109.203,108.9687,109.1093,5953.0
2018-03-27 13:50:00,116.47,116.47,116.3,116.31,2200.0,109.1468,109.1468,108.9875,108.9968,2200.0
2018-03-27 13:55:00,116.26,116.56,116.26,116.53,5214.0,108.95,109.2311,108.95,109.203,5214.0
2018-03-27 14:00:00,116.53,116.63,116.36,116.47,3164.0,109.203,109.2967,109.0437,109.1468,3164.0
2018-03-27 14:05:00,116.48,116.54,116.37,116.46,6800.0,109.1561,109.2124,109.0531,109.1374,6800.0
2018-03-27 14:10:00,116.44,116.7,116.43,116.64,5000.0,109.1187,109.3623,109.1093,109.3061,5000.0
2018-03-27 14:15:00,116.62,116.77,116.62,116.69,4454.0,109.2873,109.4279,109.2873,109.3529,4454.0
2018-03-27 14:20:00,116.67,116.76,116.63,116.73,10196.0,109.3342,109.4185,109.2967,109.3904,10196.0
2018-03-27 14:25:00,116.71,116.73,116.61,116.69,11916.0,109.3717,109.3904,109.278,109.3529,11916.0
2018-03-27 14:30:00,116.65,116.78,116.62,116.71,13439.0,109.3155,109.4373,109.2873,109.3717,13439.0
2018-03-27 14:35:00,116.7,116.82,116.65,116.77,6918.0,109.3623,109.4748,109.3155,109.4279,6918.0
2018-03-27 14:40:00,116.87,116.88,116.74,116.74,7592.0,109.5216,109.531,109.3998,109.3998,7592.0
2018-03-27 14:45:00,116.68,116.68,116.23,116.23,5086.0,109.3436,109.3436,108.9219,108.9219,5086.0
2018-03-27 14:50:00,116.17,116.35,116.13,116.22,8358.0,108.8656,109.0343,108.8282,108.9125,8358.0
2018-03-27 14:55:00,116.14,116.31,115.79,115.87,7545.0,108.8375,108.9968,108.5095,108.5845,7545.0
2018-03-27 15:00:00,115.92,115.92,115.45,115.45,12714.0,108.6314,108.6314,108.1909,108.1909,12714.0
2018-03-27 15:05:00,115.5,115.51,114.98,115.22,24824.0,108.2378,108.2471,107.7505,107.9754,24824.0
2018-03-27 15:10:00,115.31,115.4,115.13,115.2,13982.0,108.0597,108.1441,107.891,107.9566,13982.0
2018-03-27 15:15:00,115.24,115.54,115.1,115.13,8990.0,107.9941,108.2753,107.8629,107.891,8990.0
2018-03-27 15:20:00,115.09,115.32,115.09,115.3,23100.0,107.8535,108.0691,107.8535,108.0503,23100.0
2018-03-27 15:25:00,115.22,115.37,115.08,115.17,38191.0,107.9754,108.1159,107.8442,107.9285,38191.0
2018-03-27 15:30:00,115.17,115.2,114.67,114.83,25797.0,107.9285,107.9566,107.46,107.6099,25797.0
2018-03-27 15:35:00,114.88,115.16,114.81,114.91,19167.0,107.6567,107.9191,107.5911,107.6849,19167.0
2018-03-27 15:40:00,114.87,115.0,114.47,114.47,24022.0,107.6474,107.7692,107.2725,107.2725,24022.0
2018-03-27 15:45:00,114.44,114.61,114.08,114.1,43198.0,107.2444,107.4037,106.907,106.9258,43198.0
2018-03-27 15:50:00,114.14,114.68,114.06,114.13,77201.0,106.9633,107.4693,106.8883,106.9539,77201.0
2018-03-27 15:55:00,114.14,114.81,114.09,114.66,82664.0,106.9633,107.5911,106.9164,107.4506,82664.0
2018-03-28 09:30:00,114.43,114.61,114.43,114.55,14062.0,107.235,107.4037,107.235,107.3475,14062.0
2018-03-28 09:35:00,114.58,114.58,113.92,114.32,13031.0,107.3756,107.3756,106.7571,107.132,13031.0
2018-03-28 09:40:00,114.32,114.55,114.23,114.23,9410.0,107.132,107.3475,107.0476,107.0476,9410.0
2018-03-28 09:45:00,114.21,114.55,114.21,114.33,20508.0,107.0289,107.3475,107.0289,107.1413,20508.0
2018-03-28 09:50:00,114.33,114.33,113.75,113.75,12128.0,107.1413,107.1413,106.5978,106.5978,12128.0
2018-03-28 09:55:00,113.71,114.02,113.44,113.86,10437.0,106.5603,106.8508,106.3073,106.7009,10437.0
2018-03-28 10:00:00,114.03,114.3,114.03,114.21,9289.0,106.8602,107.1132,106.8602,107.0289,9289.0
2018-03-28 10:05:00,114.21,114.39,113.92,113.94,11335.0,107.0289,107.1976,106.7571,106.7759,11335.0
2018-03-28 10:10:00,113.94,113.96,113.74,113.82,4002.0,106.7759,106.7946,106.5884,106.6634,4002.0
2018-03-28 10:15:00,113.84,113.84,113.39,113.39,7661.0,106.6821,106.6821,106.2604,106.2604,7661.0
2018-03-28 10:20:00,113.44,113.8,113.43,113.54,5977.0,106.3073,106.6447,106.2979,106.401,5977.0
2018-03-28 10:25:00,113.4,113.61,113.28,113.51,5636.0,106.2698,106.4666,106.1574,106.3729,5636.0
2018-03-28 10:30:00,113.51,113.68,113.18,113.18,8948.0,106.3729,106.5322,106.0636,106.0636,8948.0
2018-03-28 10:35:00,113.16,113.19,112.98,113.0,11910.0,106.0449,106.073,105.8762,105.895,11910.0
2018-03-28 10:40:00,112.95,112.98,112.69,112.86,6757.0,105.8481,105.8762,105.6044,105.7638,6757.0
2018-03-28 10:45:00,112.84,112.84,112.44,112.72,20379.0,105.745,105.745,105.3702,105.6326,20379.0
2018-03-28 10:50:00,112.78,113.18,112.59,113.18,8891.0,105.6888,106.0636,105.5107,106.0636,8891.0
2018-03-28 10:55:00,113.16,113.27,112.86,112.99,7252.0,106.0449,106.148,105.7638,105.8856,7252.0
2018-03-28 11:00:00,113.09,113.36,113.05,113.07,5621.0,105.9793,106.2323,105.9418,105.9606,5621.0
2018-03-28 11:05:00,113.08,113.34,113.07,113.34,8662.0,105.9699,106.2136,105.9606,106.2136,8662.0
2018-03-28 11:10:00,113.45,113.45,112.81,112.81,9869.0,106.3167,106.3167,105.7169,105.7169,9869.0
2018-03-28 11:15:00,112.83,112.87,112.35,112.5,15771.0,105.7356,105.7731,105.2858,105.4264,15771.0
2018-03-28 11:20:00,112.5,112.5,112.27,112.4,27590.0,105.4264,105.4264,105.2109,105.3327,27590.0
2018-03-28 11:25:00,112.43,112.53,112.28,112.42,9596.0,105.3608,105.4545,105.2202,105.3514,9596.0
2018-03-28 11:30:00,112.28,112.28,111.77,112.14,9725.0,105.2202,105.2202,104.7423,105.089,9725.0
2018-03-28 11:35:00,112.15,112.73,112.03,112.39,19405.0,105.0984,105.6419,104.9859,105.3233,19405.0
2018-03-28 11:40:00,112.46,112.62,112.36,112.45,12503.0,105.3889,105.5388,105.2952,105.3795,12503.0
2018-03-28 11:45:00,112.47,112.51,112.31,112.46,14428.0,105.3983,105.4358,105.2483,105.3889,14428.0
2018-03-28 11:50:00,112.47,112.52,112.26,112.39,22856.0,105.3983,105.4451,105.2015,105.3233,22856.0
2018-03-28 11:55:00,112.4,112.72,112.33,112.53,9700.0,105.3327,105.6326,105.2671,105.4545,9700.0
2018-03-28 12:00:00,112.54,112.69,112.49,112.6,12057.0,105.4639,105.6044,105.417,105.5201,12057.0
2018-03-28 12:05:00,112.61,112.79,112.56,112.74,7687.0,105.5295,105.6982,105.4826,105.6513,7687.0
2018-03-28 12:10:00,112.79,113.0,112.79,112.82,6302.0,105.6982,105.895,105.6982,105.7263,6302.0
2018-03-28 12:15:00,112.82,113.15,112.81,113.08,6838.0,105.7263,106.0355,105.7169,105.9699,6838.0
2018-03-28 12:20:00,113.12,113.18,112.88,112.95,10860.0,106.0074,106.0636,105.7825,105.8481,10860.0
2018-03-28 12:25:00,112.98,113.04,112.48,112.48,6295.0,105.8762,105.9324,105.4077,105.4077,6295.0
2018-03-28 12:30:00,112.53,112.62,112.4,112.48,10500.0,105.4545,105.5388,105.3327,105.4077,10500.0
2018-03-28 12:35:00,112.51,112.58,112.26,112.26,19620.0,105.4358,105.5014,105.2015,105.2015,19620.0
2018-03-28 12:40:00,112.34,112.54,112.32,112.35,11485.0,105.2765,105.4639,105.2577,105.2858,11485.0
2018-03-28 12:45:00,112.32,112.47,112.16,112.2,8041.0,105.2577,105.3983,105.1078,105.1453,8041.0
2018-03-28 12:50:00,112.2,112.26,112.19,112.2,4000.0,105.1453,105.2015,105.1359,105.1453,4000.0
2018-03-28 12:55:00,112.14,112.14,111.8,111.85,4779.0,105.089,105.089,104.7704,104.8173,4779.0
2018-03-28 13:00:00,111.84,111.84,111.54,111.6,8710.0,104.8079,104.8079,104.5268,104.583,8710.0
2018-03-28 13:05:00,111.7,111.75,111.31,111.62,38934.0,104.6767,104.7236,104.3112,104.6017,38934.0
2018-03-28 13:10:00,111.58,111.73,111.53,111.73,10730.0,104.5642,104.7048,104.5174,104.7048,10730.0
2018-03-28 13:15:00,111.74,111.76,111.3,111.39,8312.0,104.7142,104.7329,104.3018,104.3862,8312.0
2018-03-28 13:20:00,111.44,111.89,111.43,111.86,19426.0,104.433,104.8547,104.4237,104.8266,19426.0
2018-03-28 13:25:00,111.92,111.94,111.74,111.88,3032.0,104.8829,104.9016,104.7142,104.8454,3032.0
2018-03-28 13:30:00,111.87,111.93,111.63,111.63,6472.0,104.836,104.8922,104.6111,104.6111,6472.0
2018-03-28 13:35:00,111.71,111.75,111.59,111.75,7202.0,104.6861,104.7236,104.5736,104.7236,7202.0
2018-03-28 13:40:00,111.67,111.73,111.53,111.63,2300.0,104.6486,104.7048,104.5174,104.6111,2300.0
2018-03-28 13:45:00,111.68,112.29,111.65,112.25,15656.0,104.658,105.2296,104.6298,105.1921,15656.0
2018-03-28 13:50:00,112.21,112.27,111.9,111.98,7199.0,105.1546,105.2109,104.8641,104.9391,7199.0
2018-03-28 13:55:00,111.9,111.91,111.69,111.69,6500.0,104.8641,104.8735,104.6673,104.6673,6500.0
2018-03-28 14:00:00,111.76,112.06,111.73,111.93,20979.0,104.7329,105.0141,104.7048,104.8922,20979.0
2018-03-28 14:05:00,111.93,112.1,111.86,112.06,10391.0,104.8922,105.0515,104.8266,105.0141,10391.0
2018-03-28 14:10:00,112.09,112.11,111.85,112.02,6002.0,105.0422,105.0609,104.8173,104.9766,6002.0
2018-03-28 14:15:00,111.95,112.04,111.89,111.97,6405.0,104.911,104.9953,104.8547,104.9297,6405.0
2018-03-28 14:20:00,111.96,112.18,111.95,111.95,11785.0,104.9203,105.1265,104.911,104.911,11785.0
2018-03-28 14:25:00,111.95,112.06,111.68,111.69,9644.0,104.911,105.0141,104.658,104.6673,9644.0
2018-03-28 14:30:00,111.62,111.64,111.31,111.45,16498.0,104.6017,104.6205,104.3112,104.4424,16498.0
2018-03-28 14:35:00,111.42,111.52,111.24,111.44,14942.0,104.4143,104.508,104.2456,104.433,14942.0
2018-03-28 14:40:00,111.49,111.64,111.23,111.25,8724.0,104.4799,104.6205,104.2362,104.255,8724.0
2018-03-28 14:45:00,111.23,111.34,111.11,111.22,15280.0,104.2362,104.3393,104.1238,104.2269,15280.0
2018-03-28 14:50:00,111.2,111.24,111.01,111.17,15495.0,104.2081,104.2456,104.0301,104.18,15495.0
2018-03-28 14:55:00,111.2,111.32,111.15,111.17,13766.0,104.2081,104.3206,104.1613,104.18,13766.0
2018-03-28 15:00:00,111.15,111.29,110.79,110.8,22239.0,104.1613,104.2925,103.8239,103.8333,22239.0
2018-03-28 15:05:00,110.76,110.83,110.34,110.36,34130.0,103.7958,103.8614,103.4022,103.421,34130.0
2018-03-28 15:10:00,110.34,110.75,110.23,110.75,42475.0,103.4022,103.7864,103.2991,103.7864,42475.0
2018-03-28 15:15:00,110.78,111.18,110.78,111.06,32094.0,103.8145,104.1894,103.8145,104.0769,32094.0
2018-03-28 15:20:00,111.11,111.24,110.94,111.16,21547.0,104.1238,104.2456,103.9645,104.1706,21547.0
2018-03-28 15:25:00,111.18,111.3,111.06,111.2,22806.0,104.1894,104.3018,104.0769,104.2081,22806.0
2018-03-28 15:30:00,111.21,111.41,111.12,111.13,34169.0,104.2175,104.4049,104.1332,104.1425,34169.0
2018-03-28 15:35:00,111.13,111.38,110.97,111.28,35320.0,104.1425,104.3768,103.9926,104.2831,35320.0
2018-03-28 15:40:00,111.27,111.31,110.9,110.92,20353.0,104.2737,104.3112,103.927,103.9457,20353.0
2018-03-28 15:45:00,110.91,111.25,110.85,111.25,82954.0,103.9364,104.255,103.8801,104.255,82954.0
2018-03-28 15:50:00,111.29,111.62,111.17,111.45,61580.0,104.2925,104.6017,104.18,104.4424,61580.0
2018-03-28 15:55:00,111.43,111.58,111.25,111.31,132035.0,104.4237,104.5642,104.255,104.3112,132035.0
2018-03-29 09:30:00,112.23,113.0,112.19,113.0,12627.0,105.1734,105.895,105.1359,105.895,12627.0
2018-03-29 09:35:00,112.87,112.92,112.35,112.58,6242.0,105.7731,105.82,105.2858,105.5014,6242.0
2018-03-29 09:40:00,112.56,112.56,112.08,112.08,10592.0,105.4826,105.4826,105.0328,105.0328,10592.0
2018-03-29 09:45:00,111.98,112.21,111.77,112.18,38112.0,104.9391,105.1546,104.7423,105.1265,38112.0
2018-03-29 09:50:00,112.13,112.34,111.91,111.91,30900.0,105.0797,105.2765,104.8735,104.8735,30900.0
2018-03-29 09:55:00,112.0,112.11,111.55,111.85,39906.0,104.9578,105.0609,104.5361,104.8173,39906.0
2018-03-29 10:00:00,111.9,112.23,111.66,112.23,22865.0,104.8641,105.1734,104.6392,105.1734,22865.0
2018-03-29 10:05:00,112.05,112.08,111.81,111.89,15862.0,105.0047,105.0328,104.7798,104.8547,15862.0
2018-03-29 10:10:00,111.88,112.04,111.86,111.88,7699.0,104.8454,104.9953,104.8266,104.8454,7699.0
2018-03-29 10:15:00,111.86,111.93,111.61,111.69,21350.0,104.8266,104.8922,104.5924,104.6673,21350.0
2018-03-29 10:20:00,111.7,111.86,111.53,111.69,38275.0,104.6767,104.8266,104.5174,104.6673,38275.0
2018-03-29 10:25:00,111.69,111.79,111.47,111.72,34107.0,104.6673,104.761,104.4612,104.6954,34107.0
2018-03-29 10:30:00,111.69,111.73,111.4,111.58,19289.0,104.6673,104.7048,104.3956,104.5642,19289.0
2018-03-29 10:35:00,111.58,112.09,111.47,112.09,41602.0,104.5642,105.0422,104.4612,105.0422,41602.0
2018-03-29 10:40:00,112.17,112.44,111.99,112.1,22872.0,105.1171,105.3702,104.9485,105.0515,22872.0
2018-03-29 10:45:00,112.1,112.1,111.95,112.01,14658.0,105.0515,105.0515,104.911,104.9672,14658.0
2018-03-29 10:50:00,111.97,112.22,111.89,112.13,28743.0,104.9297,105.164,104.8547,105.0797,28743.0
2018-03-29 10:55:00,112.17,112.17,111.88,112.04,10920.0,105.1171,105.1171,104.8454,104.9953,10920.0
2018-03-29 11:00:00,112.11,112.16,111.92,112.13,49542.0,105.0609,105.1078,104.8829,105.0797,49542.0
2018-03-29 11:05:00,112.08,112.66,111.97,112.5,31249.0,105.0328,105.5763,104.9297,105.4264,31249.0
2018-03-29 11:10:00,112.41,112.72,112.34,112.72,31985.0,105.3421,105.6326,105.2765,105.6326,31985.0
2018-03-29 11:15:00,112.76,113.08,112.57,112.57,25932.0,105.67,105.9699,105.492,105.492,25932.0
2018-03-29 11:20:00,112.58,112.58,112.26,112.26,18105.0,105.5014,105.5014,105.2015,105.2015,18105.0
2018-03-29 11:25:00,112.29,112.83,112.29,112.83,13564.0,105.2296,105.7356,105.2296,105.7356,13564.0
2018-03-29 11:30:00,112.7,112.92,112.53,112.85,11143.0,105.6138,105.82,105.4545,105.7544,11143.0
2018-03-29 11:35:00,112.85,113.02,112.79,112.95,11510.0,105.7544,105.9137,105.6982,105.8481,11510.0
2018-03-29 11:40:00,112.95,113.35,112.94,113.34,7744.0,105.8481,106.2229,105.8387,106.2136,7744.0
2018-03-29 11:45:00,113.25,113.48,113.15,113.41,7003.0,106.1292,106.3448,106.0355,106.2792,7003.0
2018-03-29 11:50:00,113.39,113.51,113.02,113.02,5200.0,106.2604,106.3729,105.9137,105.9137,5200.0
2018-03-29 11:55:00,113.08,113.21,113.02,113.2,5147.0,105.9699,106.0918,105.9137,106.0824,5147.0
2018-03-29 12:00:00,113.17,113.32,112.95,113.02,8697.0,106.0543,106.1948,105.8481,105.9137,8697.0
2018-03-29 12:05:00,113.0,113.24,112.97,113.03,7800.0,105.895,106.1199,105.8668,105.9231,7800.0
2018-03-29 12:10:00,113.0,113.02,112.73,112.9,21390.0,105.895,105.9137,105.6419,105.8012,21390.0
2018-03-29 12:15:00,112.9,113.13,112.89,113.13,20522.0,105.8012,106.0168,105.7919,106.0168,20522.0
2018-03-29 12:20:00,113.12,113.17,113.05,113.17,5760.0,106.0074,106.0543,105.9418,106.0543,5760.0
2018-03-29 12:25:00,113.2,113.34,113.14,113.33,5100.0,106.0824,106.2136,106.0262,106.2042,5100.0
2018-03-29 12:30:00,113.37,113.39,113.29,113.34,5868.0,106.2417,106.2604,106.1667,106.2136,5868.0
2018-03-29 12:35:00,113.36,113.38,113.15,113.17,4005.0,106.2323,106.2511,106.0355,106.0543,4005.0
2018-03-29 12:40:00,113.16,113.2,113.0,113.0,7243.0,106.0449,106.0824,105.895,105.895,7243.0
2018-03-29 12:45:00,113.0,113.16,113.0,113.16,10634.0,105.895,106.0449,105.895,106.0449,10634.0
2018-03-29 12:50:00,113.16,113.59,113.16,113.59,9698.0,106.0449,106.4479,106.0449,106.4479,9698.0
2018-03-29 12:55:00,113.59,113.69,113.54,113.54,5643.0,106.4479,106.5416,106.401,106.401,5643.0
2018-03-29 13:00:00,113.51,113.58,113.37,113.48,3829.0,106.3729,106.4385,106.2417,106.3448,3829.0
2018-03-29 13:05:00,113.42,113.42,113.25,113.25,1400.0,106.2885,106.2885,106.1292,106.1292,1400.0
2018-03-29 13:10:00,113.12,113.28,113.12,113.23,4111.0,106.0074,106.1574,106.0074,106.1105,4111.0
2018-03-29 13:15:00,113.18,113.41,113.15,113.28,15001.0,106.0636,106.2792,106.0355,106.1574,15001.0
2018-03-29 13:20:00,113.27,113.36,113.27,113.36,600.0,106.148,106.2323,106.148,106.2323,600.0
2018-03-29 13:25:00,113.36,113.65,113.34,113.62,9870.0,106.2323,106.5041,106.2136,106.476,9870.0
2018-03-29 13:30:00,113.61,113.72,113.56,113.67,5697.0,106.4666,106.5697,106.4197,106.5228,5697.0
2018-03-29 13:35:00,113.75,113.85,113.66,113.76,9210.0,106.5978,106.6915,106.5135,106.6072,9210.0
2018-03-29 13:40:00,113.75,113.91,113.75,113.91,4871.0,106.5978,106.7477,106.5978,106.7477,4871.0
2018-03-29 13:45:00,113.89,114.1,113.85,114.07,10471.0,106.729,106.9258,106.6915,106.8977,10471.0
2018-03-29 13:50:00,114.07,114.07,113.92,114.0,16150.0,106.8977,106.8977,106.7571,106.8321,16150.0
2018-03-29 13:55:00,113.92,113.92,113.69,113.74,8715.0,106.7571,106.7571,106.5416,106.5884,8715.0
2018-03-29 14:00:00,113.75,114.09,113.75,113.99,26779.0,106.5978,106.9164,106.5978,106.8227,26779.0
2018-03-29 14:05:00,113.94,114.0,113.86,113.86,8741.0,106.7759,106.8321,106.7009,106.7009,8741.0
2018-03-29 14:10:00,113.9,114.06,113.85,113.85,11298.0,106.7384,106.8883,106.6915,106.6915,11298.0
2018-03-29 14:15:00,113.89,114.05,113.82,114.05,12581.0,106.729,106.8789,106.6634,106.8789,12581.0
2018-03-29 14:20:00,114.0,114.01,113.84,113.94,7305.0,106.8321,106.8415,106.6821,106.7759,7305.0
2018-03-29 14:25:00,113.97,114.1,113.89,114.09,10909.0,106.804,106.9258,106.729,106.9164,10909.0
2018-03-29 14:30:00,114.11,114.14,113.98,114.1,10304.0,106.9352,106.9633,106.8133,106.9258,10304.0
2018-03-29 14:35:00,114.1,114.12,113.81,113.81,19484.0,106.9258,106.9445,106.654,106.654,19484.0
2018-03-29 14:40:00,113.81,114.14,113.81,114.14,20824.0,106.654,106.9633,106.654,106.9633,20824.0
2018-03-29 14:45:00,114.09,114.55,114.08,114.49,10736.0,106.9164,107.3475,106.907,107.2913,10736.0
2018-03-29 14:50:00,114.55,114.58,114.4,114.57,8941.0,107.3475,107.3756,107.2069,107.3662,8941.0
2018-03-29 14:55:00,114.6,114.75,114.52,114.6,7084.0,107.3944,107.5349,107.3194,107.3944,7084.0
2018-03-29 15:00:00,114.52,114.71,114.35,114.6,6454.0,107.3194,107.4974,107.1601,107.3944,6454.0
2018-03-29 15:05:00,114.66,114.91,114.66,114.9,12427.0,107.4506,107.6849,107.4506,107.6755,12427.0
2018-03-29 15:10:00,114.91,114.91,114.76,114.76,9011.0,107.6849,107.6849,107.5443,107.5443,9011.0
2018-03-29 15:15:00,114.73,114.73,114.59,114.63,10009.0,107.5162,107.5162,107.385,107.4225,10009.0
2018-03-29 15:20:00,114.66,114.66,114.5,114.59,11354.0,107.4506,107.4506,107.3006,107.385,11354.0
2018-03-29 15:25:00,114.56,114.67,114.5,114.65,21002.0,107.3569,107.46,107.3006,107.4412,21002.0
2018-03-29 15:30:00,114.65,114.67,114.44,114.44,21242.0,107.4412,107.46,107.2444,107.2444,21242.0
2018-03-29 15:35:00,114.41,114.41,114.16,114.34,16753.0,107.2163,107.2163,106.982,107.1507,16753.0
2018-03-29 15:40:00,114.37,114.45,114.22,114.31,27516.0,107.1788,107.2538,107.0382,107.1226,27516.0
2018-03-29 15:45:00,114.33,114.73,114.27,114.66,30107.0,107.1413,107.5162,107.0851,107.4506,30107.0
2018-03-29 15:50:00,114.69,114.71,114.28,114.32,46010.0,107.4787,107.4974,107.0945,107.132,46010.0
2018-03-29 15:55:00,114.33,114.39,114.13,114.16,51838.0,107.1413,107.1976,106.9539,106.982,51838.0
2018-04-02 09:30:00,113.83,114.39,113.1,114.36,42966.0,106.6728,107.1976,105.9887,107.1694,42966.0
2018-04-02 09:35:00,114.03,114.21,113.77,113.94,19655.0,106.8602,107.0289,106.6165,106.7759,19655.0
2018-04-02 09:40:00,113.97,114.11,113.71,113.94,25509.0,106.804,106.9352,106.5603,106.7759,25509.0
2018-04-02 09:45:00,113.77,113.87,113.07,113.07,18931.0,106.6165,106.7103,105.9606,105.9606,18931.0
2018-04-02 09:50:00,113.01,113.28,112.8,113.0,22915.0,105.9043,106.1574,105.7075,105.895,22915.0
2018-04-02 09:55:00,113.09,113.26,113.0,113.03,7891.0,105.9793,106.1386,105.895,105.9231,7891.0
2018-04-02 10:00:00,113.0,113.03,112.66,112.75,23435.0,105.895,105.9231,105.5763,105.6607,23435.0
2018-04-02 10:05:00,112.68,113.0,112.53,112.82,16160.0,105.5951,105.895,105.4545,105.7263,16160.0
2018-04-02 10:10:00,112.83,112.84,112.67,112.67,9882.0,105.7356,105.745,105.5857,105.5857,9882.0
2018-04-02 10:15:00,112.58,112.99,112.58,112.87,13300.0,105.5014,105.8856,105.5014,105.7731,13300.0
2018-04-02 10:20:00,112.91,112.97,112.85,112.9,18200.0,105.8106,105.8668,105.7544,105.8012,18200.0
2018-04-02 10:25:00,112.89,113.02,112.72,113.0,22433.0,105.7919,105.9137,105.6326,105.895,22433.0
2018-04-02 10:30:00,112.98,112.99,112.77,112.94,11026.0,105.8762,105.8856,105.6794,105.8387,11026.0
2018-04-02 10:35:00,112.92,112.92,112.51,112.56,11789.0,105.82,105.82,105.4358,105.4826,11789.0
2018-04-02 10:40:00,112.61,112.74,112.42,112.59,14607.0,105.5295,105.6513,105.3514,105.5107,14607.0
2018-04-02 10:45:00,112.58,112.74,112.48,112.6,15355.0,105.5014,105.6513,105.4077,105.5201,15355.0
2018-04-02 10:50:00,112.6,112.61,112.04,112.11,6450.0,105.5201,105.5295,104.9953,105.0609,6450.0
2018-04-02 10:55:00,112.11,112.22,111.78,111.78,7306.0,105.0609,105.164,104.7517,104.7517,7306.0
2018-04-02 11:00:00,111.75,111.82,111.62,111.82,3365.0,104.7236,104.7892,104.6017,104.7892,3365.0
2018-04-02 11:05:00,111.86,112.06,111.81,112.01,13900.0,104.8266,105.0141,104.7798,104.9672,13900.0
2018-04-02 11:10:00,112.0,112.16,111.96,112.04,4669.0,104.9578,105.1078,104.9203,104.9953,4669.0
2018-04-02 11:15:00,112.0,112.21,111.94,112.07,7149.0,104.9578,105.1546,104.9016,105.0234,7149.0
2018-04-02 11:20:00,112.17,112.32,112.09,112.25,5145.0,105.1171,105.2577,105.0422,105.1921,5145.0
2018-04-02 11:25:00,112.19,112.42,112.15,112.42,15350.0,105.1359,105.3514,105.0984,105.3514,15350.0
2018-04-02 11:30:00,112.36,112.38,112.16,112.17,12894.0,105.2952,105.3139,105.1078,105.1171,12894.0
2018-04-02 11:35:00,112.13,112.17,111.09,111.09,23119.0,105.0797,105.1171,104.1051,104.1051,23119.0
2018-04-02 11:40:00,111.12,111.65,111.0,111.63,8596.0,104.1332,104.6298,104.0207,104.6111,8596.0
2018-04-02 11:45:00,111.54,112.13,111.5,112.12,10296.0,104.5268,105.0797,104.4893,105.0703,10296.0
2018-04-02 11:50:00,112.11,112.13,111.72,111.85,14708.0,105.0609,105.0797,104.6954,104.8173,14708.0
2018-04-02 11:55:00,111.93,112.13,111.85,111.85,7764.0,104.8922,105.0797,104.8173,104.8173,7764.0
2018-04-02 12:00:00,111.87,111.87,111.42,111.6,11406.0,104.836,104.836,104.4143,104.583,11406.0
2018-04-02 12:05:00,111.61,111.64,111.41,111.52,6200.0,104.5924,104.6205,104.4049,104.508,6200.0
2018-04-02 12:10:00,111.49,111.63,111.28,111.3,14967.0,104.4799,104.6111,104.2831,104.3018,14967.0
2018-04-02 12:15:00,111.3,111.3,111.1,111.17,12431.0,104.3018,104.3018,104.1144,104.18,12431.0
2018-04-02 12:20:00,111.21,111.29,111.01,111.04,8025.0,104.2175,104.2925,104.0301,104.0582,8025.0
2018-04-02 12:25:00,111.03,111.08,110.78,111.03,6190.0,104.0488,104.0957,103.8145,104.0488,6190.0
2018-04-02 12:30:00,111.07,111.35,111.02,111.35,11550.0,104.0863,104.3487,104.0395,104.3487,11550.0
2018-04-02 12:35:00,111.42,111.66,111.42,111.47,7589.0,104.4143,104.6392,104.4143,104.4612,7589.0
2018-04-02 12:40:00,111.49,111.6,111.32,111.59,15100.0,104.4799,104.583,104.3206,104.5736,15100.0
2018-04-02 12:45:00,111.57,111.57,111.17,111.44,10565.0,104.5549,104.5549,104.18,104.433,10565.0
2018-04-02 12:50:00,111.37,111.37,111.16,111.35,14712.0,104.3674,104.3674,104.1706,104.3487,14712.0
2018-04-02 12:55:00,111.34,111.38,111.11,111.35,5595.0,104.3393,104.3768,104.1238,104.3487,5595.0
2018-04-02 13:00:00,111.42,111.47,111.29,111.36,6015.0,104.4143,104.4612,104.2925,104.3581,6015.0
2018-04-02 13:05:00,111.32,111.45,111.14,111.25,7892.0,104.3206,104.4424,104.1519,104.255,7892.0
2018-04-02 13:10:00,111.25,111.45,111.19,111.28,10650.0,104.255,104.4424,104.1988,104.2831,10650.0
2018-04-02 13:15:00,111.34,111.34,111.12,111.17,12251.0,104.3393,104.3393,104.1332,104.18,12251.0
2018-04-02 13:20:00,111.23,111.23,111.05,111.09,5572.0,104.2362,104.2362,104.0676,104.1051,5572.0
2018-04-02 13:25:00,111.05,111.12,110.87,110.91,6878.0,104.0676,104.1332,103.8989,103.9364,6878.0
2018-04-02 13:30:00,110.99,111.06,110.86,110.94,10925.0,104.0113,104.0769,103.8895,103.9645,10925.0
2018-04-02 13:35:00,110.98,111.02,110.86,110.91,11560.0,104.002,104.0395,103.8895,103.9364,11560.0
2018-04-02 13:40:00,110.87,110.9,110.48,110.51,8871.0,103.8989,103.927,103.5334,103.5615,8871.0
2018-04-02 13:45:00,110.5,110.52,110.29,110.36,11461.0,103.5521,103.5709,103.3554,103.421,11461.0
2018-04-02 13:50:00,110.38,110.4,110.2,110.36,17886.0,103.4397,103.4584,103.271,103.421,17886.0
2018-04-02 13:55:00,110.36,110.37,110.17,110.19,14990.0,103.421,103.4303,103.2429,103.2616,14990.0
2018-04-02 14:00:00,110.2,110.2,110.0,110.09,15694.0,103.271,103.271,103.0836,103.1679,15694.0
2018-04-02 14:05:00,110.12,110.35,109.96,110.34,20244.0,103.196,103.4116,103.0461,103.4022,20244.0
2018-04-02 14:10:00,110.32,110.56,110.29,110.56,15959.0,103.3835,103.6084,103.3554,103.6084,15959.0
2018-04-02 14:15:00,110.56,110.77,110.54,110.72,14256.0,103.6084,103.8052,103.5896,103.7583,14256.0
2018-04-02 14:20:00,110.69,110.96,110.69,110.91,24584.0,103.7302,103.9832,103.7302,103.9364,24584.0
2018-04-02 14:25:00,110.88,111.22,110.84,111.13,35943.0,103.9083,104.2269,103.8708,104.1425,35943.0
2018-04-02 14:30:00,111.07,111.3,110.98,111.22,28201.0,104.0863,104.3018,104.002,104.2269,28201.0
2018-04-02 14:35:00,111.16,111.21,110.9,111.02,26749.0,104.1706,104.2175,103.927,104.0395,26749.0
2018-04-02 14:40:00,110.97,111.12,110.93,111.11,24293.0,103.9926,104.1332,103.9551,104.1238,24293.0
2018-04-02 14:45:00,111.09,111.3,111.04,111.3,18990.0,104.1051,104.3018,104.0582,104.3018,18990.0
2018-04-02 14:50:00,111.31,111.48,111.26,111.46,27322.0,104.3112,104.4705,104.2644,104.4518,27322.0
2018-04-02 14:55:00,111.43,111.43,110.93,111.03,15719.0,104.4237,104.4237,103.9551,104.0488,15719.0
2018-04-02 15:00:00,111.03,111.22,110.93,111.09,15509.0,104.0488,104.2269,103.9551,104.1051,15509.0
2018-04-02 15:05:00,111.13,111.23,111.04,111.19,8511.0,104.1425,104.2362,104.0582,104.1988,8511.0
2018-04-02 15:10:00,111.19,111.42,111.11,111.4,9460.0,104.1988,104.4143,104.1238,104.3956,9460.0
2018-04-02 15:15:00,111.37,111.57,111.35,111.57,28047.0,104.3674,104.5549,104.3487,104.5549,28047.0
2018-04-02 15:20:00,111.59,111.64,111.44,111.44,20745.0,104.5736,104.6205,104.433,104.433,20745.0
2018-04-02 15:25:00,111.41,111.41,111.23,111.27,16048.0,104.4049,104.4049,104.2362,104.2737,16048.0
2018-04-02 15:30:00,111.3,111.5,111.2,111.21,32368.0,104.3018,104.4893,104.2081,104.2175,32368.0
2018-04-02 15:35:00,111.2,111.49,111.2,111.32,28223.0,104.2081,104.4799,104.2081,104.3206,28223.0
2018-04-02 15:40:00,111.31,111.51,111.22,111.39,32760.0,104.3112,104.4986,104.2269,104.3862,32760.0
2018-04-02 15:45:00,111.39,111.85,111.39,111.83,44423.0,104.3862,104.8173,104.3862,104.7985,44423.0
2018-04-02 15:50:00,111.83,112.18,111.76,112.09,48260.0,104.7985,105.1265,104.7329,105.0422,48260.0
2018-04-02 15:55:00,112.05,112.41,112.01,112.22,135403.0,105.0047,105.3421,104.9672,105.164,135403.0
2018-04-03 09:30:00,112.29,112.54,111.86,112.31,30928.0,105.2296,105.4639,104.8266,105.2483,30928.0
2018-04-03 09:35:00,111.97,112.45,111.79,112.39,17192.0,104.9297,105.3795,104.761,105.3233,17192.0
2018-04-03 09:40:00,112.35,112.73,112.18,112.64,23534.0,105.2858,105.6419,105.1265,105.5576,23534.0
2018-04-03 09:45:00,112.59,113.18,112.54,113.07,11222.0,105.5107,106.0636,105.4639,105.9606,11222.0
2018-04-03 09:50:00,113.09,113.09,112.73,112.73,8181.0,105.9793,105.9793,105.6419,105.6419,8181.0
2018-04-03 09:55:00,112.66,112.74,112.47,112.57,12708.0,105.5763,105.6513,105.3983,105.492,12708.0
2018-04-03 10:00:00,112.49,112.58,112.15,112.25,12214.0,105.417,105.5014,105.0984,105.1921,12214.0
2018-04-03 10:05:00,112.19,112.2,111.75,111.75,17053.0,105.1359,105.1453,104.7236,104.7236,17053.0
2018-04-03 10:10:00,111.75,111.75,111.26,111.26,12819.0,104.7236,104.7236,104.2644,104.2644,12819.0
2018-04-03 10:15:00,111.28,111.52,111.21,111.4,18328.0,104.2831,104.508,104.2175,104.3956,18328.0
2018-04-03 10:20:00,111.4,111.58,111.21,111.34,27434.0,104.3956,104.5642,104.2175,104.3393,27434.0
2018-04-03 10:25:00,111.28,111.5,111.16,111.5,11702.0,104.2831,104.4893,104.1706,104.4893,11702.0
2018-04-03 10:30:00,111.48,111.64,111.43,111.64,12339.0,104.4705,104.6205,104.4237,104.6205,12339.0
2018-04-03 10:35:00,111.68,111.72,111.36,111.42,16933.0,104.658,104.6954,104.3581,104.4143,16933.0
2018-04-03 10:40:00,111.36,111.51,111.18,111.45,17055.0,104.3581,104.4986,104.1894,104.4424,17055.0
2018-04-03 10:45:00,111.44,111.81,111.35,111.81,6100.0,104.433,104.7798,104.3487,104.7798,6100.0
2018-04-03 10:50:00,111.85,112.07,111.69,111.8,19975.0,104.8173,105.0234,104.6673,104.7704,19975.0
2018-04-03 10:55:00,111.82,112.24,111.81,112.18,19444.0,104.7892,105.1827,104.7798,105.1265,19444.0
2018-04-03 11:00:00,112.17,112.35,112.17,112.25,10800.0,105.1171,105.2858,105.1171,105.1921,10800.0
2018-04-03 11:05:00,112.2,112.29,112.06,112.2,10408.0,105.1453,105.2296,105.0141,105.1453,10408.0
2018-04-03 11:10:00,112.29,112.52,112.16,112.43,51665.0,105.2296,105.4451,105.1078,105.3608,51665.0
2018-04-03 11:15:00,112.41,112.72,112.32,112.61,20524.0,105.3421,105.6326,105.2577,105.5295,20524.0
2018-04-03 11:20:00,112.6,112.6,112.27,112.51,5713.0,105.5201,105.5201,105.2109,105.4358,5713.0
2018-04-03 11:25:00,112.5,112.73,112.22,112.22,8764.0,105.4264,105.6419,105.164,105.164,8764.0
2018-04-03 11:30:00,112.17,112.25,112.0,112.01,17895.0,105.1171,105.1921,104.9578,104.9672,17895.0
2018-04-03 11:35:00,112.06,112.2,111.83,111.84,45961.0,105.0141,105.1453,104.7985,104.8079,45961.0
2018-04-03 11:40:00,111.84,112.02,111.52,111.82,28070.0,104.8079,104.9766,104.508,104.7892,28070.0
2018-04-03 11:45:00,111.88,112.07,111.72,111.72,12608.0,104.8454,105.0234,104.6954,104.6954,12608.0
2018-04-03 11:50:00,111.72,111.8,111.63,111.76,6032.0,104.6954,104.7704,104.6111,104.7329,6032.0
2018-04-03 11:55:00,111.8,111.81,111.53,111.56,21198.0,104.7704,104.7798,104.5174,104.5455,21198.0
2018-04-03 12:00:00,111.61,111.95,111.61,111.85,25373.0,104.5924,104.911,104.5924,104.8173,25373.0
2018-04-03 12:05:00,111.89,111.92,111.62,111.66,10500.0,104.8547,104.8829,104.6017,104.6392,10500.0
2018-04-03 12:10:00,111.62,111.74,111.53,111.53,11300.0,104.6017,104.7142,104.5174,104.5174,11300.0
2018-04-03 12:15:00,111.56,111.71,111.48,111.58,7359.0,104.5455,104.6861,104.4705,104.5642,7359.0
2018-04-03 12:20:00,111.59,111.69,111.39,111.45,8933.0,104.5736,104.6673,104.3862,104.4424,8933.0
2018-04-03 12:25:00,111.45,111.91,111.45,111.85,10095.0,104.4424,104.8735,104.4424,104.8173,10095.0
2018-04-03 12:30:00,111.81,111.95,111.71,111.81,12449.0,104.7798,104.911,104.6861,104.7798,12449.0
2018-04-03 12:35:00,111.82,111.96,111.68,111.92,10000.0,104.7892,104.9203,104.658,104.8829,10000.0
2018-04-03 12:40:00,111.91,112.1,111.91,112.02,6868.0,104.8735,105.0515,104.8735,104.9766,6868.0
2018-04-03 12:45:00,112.02,112.07,111.92,112.02,7227.0,104.9766,105.0234,104.8829,104.9766,7227.0
2018-04-03 12:50:00,112.01,112.11,111.96,111.96,7567.0,104.9672,105.0609,104.9203,104.9203,7567.0
2018-04-03 12:55:00,111.99,112.12,111.97,112.12,6796.0,104.9485,105.0703,104.9297,105.0703,6796.0
2018-04-03 13:00:00,112.04,112.2,111.97,112.11,14808.0,104.9953,105.1453,104.9297,105.0609,14808.0
2018-04-03 13:05:00,112.13,112.3,112.02,112.28,9604.0,105.0797,105.239,104.9766,105.2202,9604.0
2018-04-03 13:10:00,112.33,112.38,112.09,112.09,9300.0,105.2671,105.3139,105.0422,105.0422,9300.0
2018-04-03 13:15:00,112.16,112.23,112.12,112.17,3414.0,105.1078,105.1734,105.0703,105.1171,3414.0
2018-04-03 13:20:00,112.22,112.36,112.04,112.36,7500.0,105.164,105.2952,104.9953,105.2952,7500.0
2018-04-03 13:25:00,112.3,112.51,112.29,112.46,5469.0,105.239,105.4358,105.2296,105.3889,5469.0
2018-04-03 13:30:00,112.51,112.54,112.42,112.48,7226.0,105.4358,105.4639,105.3514,105.4077,7226.0
2018-04-03 13:35:00,112.44,112.51,112.37,112.41,12332.0,105.3702,105.4358,105.3046,105.3421,12332.0
2018-04-03 13:40:00,112.41,112.62,112.38,112.56,10212.0,105.3421,105.5388,105.3139,105.4826,10212.0
2018-04-03 13:45:00,112.59,112.59,112.19,112.19,6722.0,105.5107,105.5107,105.1359,105.1359,6722.0
2018-04-03 13:50:00,112.21,112.6,112.2,112.6,5299.0,105.1546,105.5201,105.1453,105.5201,5299.0
2018-04-03 13:55:00,112.6,112.8,112.53,112.71,8300.0,105.5201,105.7075,105.4545,105.6232,8300.0
2018-04-03 14:00:00,112.72,112.87,112.56,112.73,8305.0,105.6326,105.7731,105.4826,105.6419,8305.0
2018-04-03 14:05:00,112.7,112.71,112.42,112.67,14091.0,105.6138,105.6232,105.3514,105.5857,14091.0
2018-04-03 14:10:00,112.66,112.72,112.53,112.72,8622.0,105.5763,105.6326,105.4545,105.6326,8622.0
2018-04-03 14:15:00,112.67,112.67,112.28,112.42,14217.0,105.5857,105.5857,105.2202,105.3514,14217.0
2018-04-03 14:20:00,112.36,112.51,112.34,112.39,7168.0,105.2952,105.4358,105.2765,105.3233,7168.0
2018-04-03 14:25:00,112.39,112.43,112.0,112.23,8852.0,105.3233,105.3608,104.9578,105.1734,8852.0
2018-04-03 14:30:00,112.19,112.22,112.01,112.13,7300.0,105.1359,105.164,104.9672,105.0797,7300.0
2018-04-03 14:35:00,112.09,112.16,112.02,112.13,6601.0,105.0422,105.1078,104.9766,105.0797,6601.0
2018-04-03 14:40:00,112.13,112.18,111.78,111.78,10727.0,105.0797,105.1265,104.7517,104.7517,10727.0
2018-04-03 14:45:00,111.85,112.43,111.79,112.39,7744.0,104.8173,105.3608,104.761,105.3233,7744.0
2018-04-03 14:50:00,112.3,112.38,112.2,112.27,10147.0,105.239,105.3139,105.1453,105.2109,10147.0
2018-04-03 14:55:00,112.32,112.58,112.26,112.48,5435.0,105.2577,105.5014,105.2015,105.4077,5435.0
2018-04-03 15:00:00,112.41,112.76,112.31,112.63,11773.0,105.3421,105.67,105.2483,105.5482,11773.0
2018-04-03 15:05:00,112.67,113.01,112.65,112.95,10665.0,105.5857,105.9043,105.567,105.8481,10665.0
2018-04-03 15:10:00,113.0,113.04,112.61,112.65,14960.0,105.895,105.9324,105.5295,105.567,14960.0
2018-04-03 15:15:00,112.65,112.77,112.57,112.68,9604.0,105.567,105.6794,105.492,105.5951,9604.0
2018-04-03 15:20:00,112.72,112.96,112.57,112.88,30050.0,105.6326,105.8575,105.492,105.7825,30050.0
2018-04-03 15:25:00,112.9,113.04,112.87,112.94,19149.0,105.8012,105.9324,105.7731,105.8387,19149.0
2018-04-03 15:30:00,112.96,113.01,112.55,112.55,23992.0,105.8575,105.9043,105.4733,105.4733,23992.0
2018-04-03 15:35:00,112.52,112.57,112.32,112.57,17053.0,105.4451,105.492,105.2577,105.492,17053.0
2018-04-03 15:40:00,112.57,112.66,112.44,112.47,15602.0,105.492,105.5763,105.3702,105.3983,15602.0
2018-04-03 15:45:00,112.47,112.74,112.46,112.49,23604.0,105.3983,105.6513,105.3889,105.417,23604.0
2018-04-03 15:50:00,112.5,112.7,112.48,112.51,24846.0,105.4264,105.6138,105.4077,105.4358,24846.0
2018-04-03 15:55:00,112.51,112.76,112.5,112.72,41158.0,105.4358,105.67,105.4264,105.6326,41158.0
2018-04-04 09:30:00,110.53,111.02,110.53,110.75,13452.0,103.5803,104.0395,103.5803,103.7864,13452.0
2018-04-04 09:35:00,110.76,111.07,110.49,110.67,9251.0,103.7958,104.0863,103.5428,103.7115,9251.0
2018-04-04 09:40:00,110.68,110.83,110.01,110.64,20366.0,103.7208,103.8614,103.093,103.6833,20366.0
2018-04-04 09:45:00,110.54,111.17,110.53,110.9,6055.0,103.5896,104.18,103.5803,103.927,6055.0
2018-04-04 09:50:00,110.89,111.17,110.69,111.17,11600.0,103.9176,104.18,103.7302,104.18,11600.0
2018-04-04 09:55:00,111.22,111.59,111.12,111.59,13184.0,104.2269,104.5736,104.1332,104.5736,13184.0
2018-04-04 10:00:00,111.57,111.67,111.34,111.65,8727.0,104.5549,104.6486,104.3393,104.6298,8727.0
2018-04-04 10:05:00,111.58,111.65,111.28,111.28,6121.0,104.5642,104.6298,104.2831,104.2831,6121.0
2018-04-04 10:10:00,111.25,111.57,111.13,111.28,6900.0,104.255,104.5549,104.1425,104.2831,6900.0
2018-04-04 10:15:00,111.35,111.71,111.33,111.7,6600.0,104.3487,104.6861,104.33,104.6767,6600.0
2018-04-04 10:20:00,111.74,111.92,111.62,111.85,6510.0,104.7142,104.8829,104.6017,104.8173,6510.0
2018-04-04 10:25:00,111.75,111.96,111.71,111.75,3770.0,104.7236,104.9203,104.6861,104.7236,3770.0
2018-04-04 10:30:00,111.79,112.22,111.58,111.67,18109.0,104.761,105.164,104.5642,104.6486,18109.0
2018-04-04 10:35:00,111.8,112.07,111.67,111.93,5600.0,104.7704,105.0234,104.6486,104.8922,5600.0
2018-04-04 10:40:00,112.07,112.12,111.92,112.08,3642.0,105.0234,105.0703,104.8829,105.0328,3642.0
2018-04-04 10:45:00,111.92,112.27,111.88,112.26,3560.0,104.8829,105.2109,104.8454,105.2015,3560.0
2018-04-04 10:50:00,112.35,112.37,112.11,112.11,3294.0,105.2858,105.3046,105.0609,105.0609,3294.0
2018-04-04 10:55:00,112.06,112.09,111.8,112.09,4725.0,105.0141,105.0422,104.7704,105.0422,4725.0
2018-04-04 11:00:00,112.03,112.06,111.91,111.99,9049.0,104.9859,105.0141,104.8735,104.9485,9049.0
2018-04-04 11:05:00,112.07,112.17,111.88,112.17,7408.0,105.0234,105.1171,104.8454,105.1171,7408.0
2018-04-04 11:10:00,112.24,112.4,112.14,112.18,3502.0,105.1827,105.3327,105.089,105.1265,3502.0
2018-04-04 11:15:00,112.16,112.39,112.16,112.31,2394.0,105.1078,105.3233,105.1078,105.2483,2394.0
2018-04-04 11:20:00,112.26,112.5,112.26,112.4,12123.0,105.2015,105.4264,105.2015,105.3327,12123.0
2018-04-04 11:25:00,112.31,112.31,112.07,112.07,8870.0,105.2483,105.2483,105.0234,105.0234,8870.0
2018-04-04 11:30:00,112.05,112.47,112.02,112.2,5134.0,105.0047,105.3983,104.9766,105.1453,5134.0
2018-04-04 11:35:00,112.15,112.4,112.12,112.2,4400.0,105.0984,105.3327,105.0703,105.1453,4400.0
2018-04-04 11:40:00,112.13,112.36,112.06,112.09,4649.0,105.0797,105.2952,105.0141,105.0422,4649.0
2018-04-04 11:45:00,112.08,112.3,112.04,112.11,3854.0,105.0328,105.239,104.9953,105.0609,3854.0
2018-04-04 11:50:00,112.12,112.21,111.86,111.86,4402.0,105.0703,105.1546,104.8266,104.8266,4402.0
2018-04-04 11:55:00,111.97,112.19,111.95,112.06,5150.0,104.9297,105.1359,104.911,105.0141,5150.0
2018-04-04 12:00:00,112.06,112.06,111.76,111.86,4319.0,105.0141,105.0141,104.7329,104.8266,4319.0
2018-04-04 12:05:00,111.88,112.06,111.71,112.02,4570.0,104.8454,105.0141,104.6861,104.9766,4570.0
2018-04-04 12:10:00,112.03,112.19,112.02,112.12,2785.0,104.9859,105.1359,104.9766,105.0703,2785.0
2018-04-04 12:15:00,112.15,112.18,111.98,112.16,2200.0,105.0984,105.1265,104.9391,105.1078,2200.0
2018-04-04 12:20:00,112.09,112.26,112.01,112.17,4136.0,105.0422,105.2015,104.9672,105.1171,4136.0
2018-04-04 12:25:00,112.18,112.23,112.1,112.2,1600.0,105.1265,105.1734,105.0515,105.1453,1600.0
2018-04-04 12:30:00,112.13,112.23,112.05,112.19,3311.0,105.0797,105.1734,105.0047,105.1359,3311.0
2018-04-04 12:35:00,112.18,112.42,112.1,112.23,5680.0,105.1265,105.3514,105.0515,105.1734,5680.0
2018-04-04 12:40:00,112.33,112.49,112.29,112.49,2600.0,105.2671,105.417,105.2296,105.417,2600.0
2018-04-04 12:45:00,112.48,112.54,112.32,112.44,4650.0,105.4077,105.4639,105.2577,105.3702,4650.0
2018-04-04 12:50:00,112.44,112.47,112.3,112.42,3500.0,105.3702,105.3983,105.239,105.3514,3500.0
2018-04-04 12:55:00,112.4,112.5,112.29,112.3,3677.0,105.3327,105.4264,105.2296,105.239,3677.0
2018-04-04 13:00:00,112.32,112.43,112.27,112.37,6000.0,105.2577,105.3608,105.2109,105.3046,6000.0
2018-04-04 13:05:00,112.43,112.55,112.34,112.34,3300.0,105.3608,105.4733,105.2765,105.2765,3300.0
2018-04-04 13:10:00,112.51,112.52,112.38,112.49,2500.0,105.4358,105.4451,105.3139,105.417,2500.0
2018-04-04 13:15:00,112.46,112.51,112.42,112.42,2011.0,105.3889,105.4358,105.3514,105.3514,2011.0
2018-04-04 13:20:00,112.38,112.49,112.27,112.49,3550.0,105.3139,105.417,105.2109,105.417,3550.0
2018-04-04 13:25:00,112.44,112.55,112.33,112.55,3402.0,105.3702,105.4733,105.2671,105.4733,3402.0
2018-04-04 13:30:00,112.58,112.65,112.47,112.59,3995.0,105.5014,105.567,105.3983,105.5107,3995.0
2018-04-04 13:35:00,112.63,112.75,112.5,112.5,9000.0,105.5482,105.6607,105.4264,105.4264,9000.0
2018-04-04 13:40:00,112.61,112.76,112.6,112.65,2400.0,105.5295,105.67,105.5201,105.567,2400.0
2018-04-04 13:45:00,112.64,112.69,112.51,112.57,9428.0,105.5576,105.6044,105.4358,105.492,9428.0
2018-04-04 13:50:00,112.59,112.59,112.37,112.37,4139.0,105.5107,105.5107,105.3046,105.3046,4139.0
2018-04-04 13:55:00,112.41,112.51,112.28,112.51,3309.0,105.3421,105.4358,105.2202,105.4358,3309.0
2018-04-04 14:00:00,112.53,112.75,112.5,112.75,5555.0,105.4545,105.6607,105.4264,105.6607,5555.0
2018-04-04 14:05:00,112.88,112.92,112.82,112.87,2400.0,105.7825,105.82,105.7263,105.7731,2400.0
2018-04-04 14:10:00,112.9,113.2,112.89,113.17,16374.0,105.8012,106.0824,105.7919,106.0543,16374.0
2018-04-04 14:15:00,113.18,113.41,113.18,113.26,8480.0,106.0636,106.2792,106.0636,106.1386,8480.0
2018-04-04 14:20:00,113.3,113.47,113.28,113.3,4525.0,106.1761,106.3354,106.1574,106.1761,4525.0
2018-04-04 14:25:00,113.23,113.37,113.16,113.37,2272.0,106.1105,106.2417,106.0449,106.2417,2272.0
2018-04-04 14:30:00,113.32,113.39,113.29,113.32,2863.0,106.1948,106.2604,106.1667,106.1948,2863.0
2018-04-04 14:35:00,113.3,113.3,113.17,113.2,2500.0,106.1761,106.1761,106.0543,106.0824,2500.0
2018-04-04 14:40:00,113.23,113.79,113.21,113.79,5852.0,106.1105,106.6353,106.0918,106.6353,5852.0
2018-04-04 14:45:00,113.73,113.78,113.63,113.63,8407.0,106.5791,106.6259,106.4853,106.4853,8407.0
2018-04-04 14:50:00,113.7,113.8,113.62,113.71,3300.0,106.5509,106.6447,106.476,106.5603,3300.0
2018-04-04 14:55:00,113.74,113.87,113.65,113.87,3100.0,106.5884,106.7103,106.5041,106.7103,3100.0
2018-04-04 15:00:00,113.81,113.9,113.78,113.81,2900.0,106.654,106.7384,106.6259,106.654,2900.0
2018-04-04 15:05:00,113.83,113.83,113.72,113.82,2300.0,106.6728,106.6728,106.5697,106.6634,2300.0
2018-04-04 15:10:00,113.82,113.92,113.72,113.72,7282.0,106.6634,106.7571,106.5697,106.5697,7282.0
2018-04-04 15:15:00,113.71,113.74,113.49,113.56,5315.0,106.5603,106.5884,106.3541,106.4197,5315.0
2018-04-04 15:20:00,113.57,113.96,113.57,113.96,8602.0,106.4291,106.7946,106.4291,106.7946,8602.0
2018-04-04 15:25:00,113.98,114.19,113.95,114.14,10223.0,106.8133,107.0101,106.7852,106.9633,10223.0
2018-04-04 15:30:00,114.14,114.29,114.07,114.12,11899.0,106.9633,107.1038,106.8977,106.9445,11899.0
2018-04-04 15:35:00,114.11,114.19,114.06,114.12,11433.0,106.9352,107.0101,106.8883,106.9445,11433.0
2018-04-04 15:40:00,114.13,114.22,114.09,114.21,15434.0,106.9539,107.0382,106.9164,107.0289,15434.0
2018-04-04 15:45:00,114.25,114.48,114.22,114.41,26224.0,107.0664,107.2819,107.0382,107.2163,26224.0
2018-04-04 15:50:00,114.43,114.52,114.36,114.44,33067.0,107.235,107.3194,107.1694,107.2444,33067.0
2018-04-04 15:55:00,114.45,114.5,114.4,114.41,51818.0,107.2538,107.3006,107.2069,107.2163,51818.0
2018-04-05 09:30:00,114.89,115.19,114.56,115.05,33240.0,107.6661,107.9473,107.3569,107.8161,33240.0
2018-04-05 09:35:00,114.96,115.5,114.96,115.37,30104.0,107.7317,108.2378,107.7317,108.1159,30104.0
2018-04-05 09:40:00,115.37,115.8,115.3,115.79,21701.0,108.1159,108.5189,108.0503,108.5095,21701.0
2018-04-05 09:45:00,115.72,116.29,115.45,116.12,79727.0,108.4439,108.9781,108.1909,108.8188,79727.0
2018-04-05 09:50:00,116.13,116.71,116.08,116.59,17731.0,108.8282,109.3717,108.7813,109.2592,17731.0
2018-04-05 09:55:00,116.71,116.71,116.13,116.24,22068.0,109.3717,109.3717,108.8282,108.9312,22068.0
2018-04-05 10:00:00,116.24,116.24,115.99,116.02,15457.0,108.9312,108.9312,108.697,108.7251,15457.0
2018-04-05 10:05:00,116.01,116.21,115.99,116.09,11802.0,108.7157,108.9031,108.697,108.7907,11802.0
2018-04-05 10:10:00,116.14,116.3,116.02,116.3,15856.0,108.8375,108.9875,108.7251,108.9875,15856.0
2018-04-05 10:15:00,116.25,116.34,116.07,116.16,20127.0,108.9406,109.0249,108.7719,108.8563,20127.0
2018-04-05 10:20:00,116.17,116.33,116.15,116.26,9935.0,108.8656,109.0156,108.8469,108.95,9935.0
2018-04-05 10:25:00,116.26,116.26,116.0,116.18,12078.0,108.95,108.95,108.7063,108.875,12078.0
2018-04-05 10:30:00,116.13,116.33,116.09,116.2,8379.0,108.8282,109.0156,108.7907,108.8938,8379.0
2018-04-05 10:35:00,116.2,116.24,116.02,116.12,7651.0,108.8938,108.9312,108.7251,108.8188,7651.0
2018-04-05 10:40:00,116.08,116.12,115.93,115.98,18950.0,108.7813,108.8188,108.6407,108.6876,18950.0
2018-04-05 10:45:00,115.98,116.02,115.66,115.88,14998.0,108.6876,108.7251,108.3877,108.5939,14998.0
2018-04-05 10:50:00,115.95,116.08,115.93,116.07,4965.0,108.6595,108.7813,108.6407,108.7719,4965.0
2018-04-05 10:55:00,116.04,116.04,115.91,115.91,16550.0,108.7438,108.7438,108.622,108.622,16550.0
2018-04-05 11:00:00,115.96,116.25,115.96,116.25,7206.0,108.6688,108.9406,108.6688,108.9406,7206.0
2018-04-05 11:05:00,116.27,116.54,116.27,116.32,7907.0,108.9594,109.2124,108.9594,109.0062,7907.0
2018-04-05 11:10:00,116.37,116.43,116.21,116.37,5629.0,109.0531,109.1093,108.9031,109.0531,5629.0
2018-04-05 11:15:00,116.4,116.52,116.3,116.52,6735.0,109.0812,109.1936,108.9875,109.1936,6735.0
2018-04-05 11:20:00,116.53,116.74,116.52,116.59,5300.0,109.203,109.3998,109.1936,109.2592,5300.0
2018-04-05 11:25:00,116.59,116.81,116.52,116.66,11235.0,109.2592,109.4654,109.1936,109.3248,11235.0
2018-04-05 11:30:00,116.66,116.68,116.57,116.58,4717.0,109.3248,109.3436,109.2405,109.2499,4717.0
2018-04-05 11:35:00,116.62,116.65,116.45,116.53,6598.0,109.2873,109.3155,109.128,109.203,6598.0
2018-04-05 11:40:00,116.53,116.79,116.53,116.72,9514.0,109.203,109.4467,109.203,109.3811,9514.0
2018-04-05 11:45:00,116.69,116.86,116.68,116.68,7461.0,109.3529,109.5123,109.3436,109.3436,7461.0
2018-04-05 11:50:00,116.71,116.79,116.66,116.7,4552.0,109.3717,109.4467,109.3248,109.3623,4552.0
2018-04-05 11:55:00,116.66,116.75,116.41,116.63,12929.0,109.3248,109.4092,109.0905,109.2967,12929.0
2018-04-05 12:00:00,116.63,116.69,116.51,116.62,9474.0,109.2967,109.3529,109.1843,109.2873,9474.0
2018-04-05 12:05:00,116.61,116.69,116.52,116.58,7140.0,109.278,109.3529,109.1936,109.2499,7140.0
2018-04-05 12:10:00,116.51,116.62,116.47,116.62,5984.0,109.1843,109.2873,109.1468,109.2873,5984.0
2018-04-05 12:15:00,116.6,116.61,116.36,116.53,8257.0,109.2686,109.278,109.0437,109.203,8257.0
2018-04-05 12:20:00,116.54,116.61,116.27,116.36,10014.0,109.2124,109.278,108.9594,109.0437,10014.0
2018-04-05 12:25:00,116.4,116.51,116.23,116.4,7984.0,109.0812,109.1843,108.9219,109.0812,7984.0
2018-04-05 12:30:00,116.47,116.86,116.47,116.85,11423.0,109.1468,109.5123,109.1468,109.5029,11423.0
2018-04-05 12:35:00,116.85,116.88,116.71,116.83,6402.0,109.5029,109.531,109.3717,109.4841,6402.0
2018-04-05 12:40:00,116.83,116.88,116.61,116.7,6799.0,109.4841,109.531,109.278,109.3623,6799.0
2018-04-05 12:45:00,116.64,116.73,116.61,116.73,3288.0,109.3061,109.3904,109.278,109.3904,3288.0
2018-04-05 12:50:00,116.68,116.74,116.61,116.66,9907.0,109.3436,109.3998,109.278,109.3248,9907.0
2018-04-05 12:55:00,116.71,116.77,116.71,116.76,2300.0,109.3717,109.4279,109.3717,109.4185,2300.0
2018-04-05 13:00:00,116.76,116.77,116.66,116.67,6700.0,109.4185,109.4279,109.3248,109.3342,6700.0
2018-04-05 13:05:00,116.65,116.69,116.53,116.65,11489.0,109.3155,109.3529,109.203,109.3155,11489.0
2018-04-05 13:10:00,116.66,116.71,116.54,116.66,14428.0,109.3248,109.3717,109.2124,109.3248,14428.0
2018-04-05 13:15:00,116.65,116.65,116.51,116.65,11878.0,109.3155,109.3155,109.1843,109.3155,11878.0
2018-04-05 13:20:00,116.59,116.7,116.34,116.36,10350.0,109.2592,109.3623,109.0249,109.0437,10350.0
2018-04-05 13:25:00,116.38,116.42,116.28,116.42,13241.0,109.0624,109.0999,108.9687,109.0999,13241.0
2018-04-05 13:30:00,116.37,116.45,116.33,116.44,6463.0,109.0531,109.128,109.0156,109.1187,6463.0
2018-04-05 13:35:00,116.36,116.44,116.25,116.36,13493.0,109.0437,109.1187,108.9406,109.0437,13493.0
2018-04-05 13:40:00,116.37,116.37,116.1,116.15,10421.0,109.0531,109.0531,108.8,108.8469,10421.0
2018-04-05 13:45:00,116.18,116.43,116.11,116.43,9468.0,108.875,109.1093,108.8094,109.1093,9468.0
2018-04-05 13:50:00,116.43,116.52,116.29,116.45,14432.0,109.1093,109.1936,108.9781,109.128,14432.0
2018-04-05 13:55:00,116.45,116.47,116.28,116.29,10764.0,109.128,109.1468,108.9687,108.9781,10764.0
2018-04-05 14:00:00,116.28,116.66,116.27,116.62,15033.0,108.9687,109.3248,108.9594,109.2873,15033.0
2018-04-05 14:05:00,116.62,116.68,116.42,116.42,8661.0,109.2873,109.3436,109.0999,109.0999,8661.0
2018-04-05 14:10:00,116.45,116.5,116.31,116.36,6400.0,109.128,109.1749,108.9968,109.0437,6400.0
2018-04-05 14:15:00,116.32,116.73,116.32,116.73,12410.0,109.0062,109.3904,109.0062,109.3904,12410.0
2018-04-05 14:20:00,116.71,116.88,116.68,116.88,16572.0,109.3717,109.531,109.3436,109.531,16572.0
2018-04-05 14:25:00,116.85,116.87,116.76,116.8,9189.0,109.5029,109.5216,109.4185,109.456,9189.0
2018-04-05 14:30:00,116.75,116.8,116.69,116.71,11480.0,109.4092,109.456,109.3529,109.3717,11480.0
2018-04-05 14:35:00,116.76,116.82,116.7,116.7,24122.0,109.4185,109.4748,109.3623,109.3623,24122.0
2018-04-05 14:40:00,116.73,116.86,116.67,116.81,15686.0,109.3904,109.5123,109.3342,109.4654,15686.0
2018-04-05 14:45:00,116.83,116.97,116.73,116.76,17509.0,109.4841,109.6153,109.3904,109.4185,17509.0
2018-04-05 14:50:00,116.79,116.92,116.72,116.92,13139.0,109.4467,109.5685,109.3811,109.5685,13139.0
2018-04-05 14:55:00,116.95,117.05,116.89,116.98,16214.0,109.5966,109.6903,109.5404,109.6247,16214.0
2018-04-05 15:00:00,116.98,116.98,116.77,116.79,7206.0,109.6247,109.6247,109.4279,109.4467,7206.0
2018-04-05 15:05:00,116.8,117.11,116.78,117.11,15426.0,109.456,109.7465,109.4373,109.7465,15426.0
2018-04-05 15:10:00,117.11,117.33,117.1,117.33,34642.0,109.7465,109.9527,109.7372,109.9527,34642.0
2018-04-05 15:15:00,117.35,117.38,117.24,117.36,20017.0,109.9714,109.9996,109.8684,109.9808,20017.0
2018-04-05 15:20:00,117.32,117.38,117.27,117.35,27433.0,109.9433,109.9996,109.8965,109.9714,27433.0
2018-04-05 15:25:00,117.33,117.35,117.26,117.27,33953.0,109.9527,109.9714,109.8871,109.8965,33953.0
2018-04-05 15:30:00,117.28,117.3,116.96,116.96,34150.0,109.9058,109.9246,109.606,109.606,34150.0
2018-04-05 15:35:00,116.98,116.99,116.79,116.81,29048.0,109.6247,109.6341,109.4467,109.4654,29048.0
2018-04-05 15:40:00,116.81,117.14,116.8,117.08,34089.0,109.4654,109.7746,109.456,109.7184,34089.0
2018-04-05 15:45:00,117.03,117.13,116.98,117.12,51972.0,109.6716,109.7653,109.6247,109.7559,51972.0
2018-04-05 15:50:00,117.12,117.25,117.02,117.16,52392.0,109.7559,109.8777,109.6622,109.7934,52392.0
2018-04-05 15:55:00,117.17,117.17,116.95,116.97,90272.0,109.8028,109.8028,109.5966,109.6153,90272.0
2018-04-06 09:30:00,116.05,116.05,115.47,115.59,11680.0,108.7532,108.7532,108.2097,108.3221,11680.0
2018-04-06 09:35:00,115.71,116.0,115.52,115.53,12900.0,108.4346,108.7063,108.2565,108.2659,12900.0
2018-04-06 09:40:00,115.53,115.68,114.92,115.08,5680.0,108.2659,108.4064,107.6942,107.8442,5680.0
2018-04-06 09:45:00,115.01,115.06,114.53,114.76,11585.0,107.7786,107.8254,107.3288,107.5443,11585.0
2018-04-06 09:50:00,114.72,114.96,114.57,114.57,8500.0,107.5068,107.7317,107.3662,107.3662,8500.0
2018-04-06 09:55:00,114.69,114.9,114.57,114.61,11384.0,107.4787,107.6755,107.3662,107.4037,11384.0
2018-04-06 10:00:00,114.7,114.92,114.6,114.64,7045.0,107.4881,107.6942,107.3944,107.4318,7045.0
2018-04-06 10:05:00,114.64,115.01,114.59,114.82,14147.0,107.4318,107.7786,107.385,107.6005,14147.0
2018-04-06 10:10:00,114.67,114.76,114.57,114.67,12684.0,107.46,107.5443,107.3662,107.46,12684.0
2018-04-06 10:15:00,114.66,114.67,114.43,114.51,15490.0,107.4506,107.46,107.235,107.31,15490.0
2018-04-06 10:20:00,114.51,114.59,114.44,114.54,11036.0,107.31,107.385,107.2444,107.3381,11036.0
2018-04-06 10:25:00,114.52,114.69,114.46,114.57,8339.0,107.3194,107.4787,107.2632,107.3662,8339.0
2018-04-06 10:30:00,114.55,114.85,114.5,114.56,19984.0,107.3475,107.6286,107.3006,107.3569,19984.0
2018-04-06 10:35:00,114.56,114.93,114.53,114.92,9065.0,107.3569,107.7036,107.3288,107.6942,9065.0
2018-04-06 10:40:00,114.94,114.94,114.68,114.69,9200.0,107.713,107.713,107.4693,107.4787,9200.0
2018-04-06 10:45:00,114.73,114.74,114.6,114.61,8204.0,107.5162,107.5256,107.3944,107.4037,8204.0
2018-04-06 10:50:00,114.62,114.62,114.46,114.5,13609.0,107.4131,107.4131,107.2632,107.3006,13609.0
2018-04-06 10:55:00,114.56,114.98,114.56,114.88,14094.0,107.3569,107.7505,107.3569,107.6567,14094.0
2018-04-06 11:00:00,114.8,114.8,114.64,114.69,5000.0,107.5818,107.5818,107.4318,107.4787,5000.0
2018-04-06 11:05:00,114.69,114.7,114.52,114.7,6000.0,107.4787,107.4881,107.3194,107.4881,6000.0
2018-04-06 11:10:00,114.68,114.7,114.5,114.53,4200.0,107.4693,107.4881,107.3006,107.3288,4200.0
2018-04-06 11:15:00,114.52,114.72,114.45,114.54,11500.0,107.3194,107.5068,107.2538,107.3381,11500.0
2018-04-06 11:20:00,114.55,114.69,114.36,114.56,10865.0,107.3475,107.4787,107.1694,107.3569,10865.0
2018-04-06 11:25:00,114.5,114.74,114.48,114.55,9454.0,107.3006,107.5256,107.2819,107.3475,9454.0
2018-04-06 11:30:00,114.49,114.57,114.48,114.49,3900.0,107.2913,107.3662,107.2819,107.2913,3900.0
2018-04-06 11:35:00,114.46,114.62,114.42,114.62,12599.0,107.2632,107.4131,107.2257,107.4131,12599.0
2018-04-06 11:40:00,114.61,114.61,114.41,114.48,4900.0,107.4037,107.4037,107.2163,107.2819,4900.0
2018-04-06 11:45:00,114.43,114.5,114.11,114.11,6900.0,107.235,107.3006,106.9352,106.9352,6900.0
2018-04-06 11:50:00,114.1,114.3,114.01,114.22,5900.0,106.9258,107.1132,106.8415,107.0382,5900.0
2018-04-06 11:55:00,114.22,114.38,114.19,114.19,4501.0,107.0382,107.1882,107.0101,107.0101,4501.0
2018-04-06 12:00:00,114.23,114.24,114.03,114.09,8300.0,107.0476,107.057,106.8602,106.9164,8300.0
2018-04-06 12:05:00,114.1,114.2,114.05,114.13,3000.0,106.9258,107.0195,106.8789,106.9539,3000.0
2018-04-06 12:10:00,114.07,114.12,114.0,114.11,13528.0,106.8977,106.9445,106.8321,106.9352,13528.0
2018-04-06 12:15:00,114.11,114.27,114.09,114.09,8240.0,106.9352,107.0851,106.9164,106.9164,8240.0
2018-04-06 12:20:00,114.03,114.04,113.83,113.86,4709.0,106.8602,106.8696,106.6728,106.7009,4709.0
2018-04-06 12:25:00,113.89,113.94,113.82,113.82,3400.0,106.729,106.7759,106.6634,106.6634,3400.0
2018-04-06 12:30:00,113.82,114.1,113.78,114.01,7900.0,106.6634,106.9258,106.6259,106.8415,7900.0
2018-04-06 12:35:00,114.02,114.25,113.97,114.21,9537.0,106.8508,107.0664,106.804,107.0289,9537.0
2018-04-06 12:40:00,114.18,114.29,114.11,114.25,8717.0,107.0008,107.1038,106.9352,107.0664,8717.0
2018-04-06 12:45:00,114.25,114.45,114.22,114.41,8400.0,107.0664,107.2538,107.0382,107.2163,8400.0
2018-04-06 12:50:00,114.36,114.46,114.29,114.45,8400.0,107.1694,107.2632,107.1038,107.2538,8400.0
2018-04-06 12:55:00,114.42,114.63,114.39,114.61,14483.0,107.2257,107.4225,107.1976,107.4037,14483.0
2018-04-06 13:00:00,114.57,114.61,114.46,114.55,32731.0,107.3662,107.4037,107.2632,107.3475,32731.0
2018-04-06 13:05:00,114.54,114.58,114.44,114.5,29568.0,107.3381,107.3756,107.2444,107.3006,29568.0
2018-04-06 13:10:00,114.48,114.48,114.37,114.41,7379.0,107.2819,107.2819,107.1788,107.2163,7379.0
2018-04-06 13:15:00,114.37,114.45,114.28,114.4,8040.0,107.1788,107.2538,107.0945,107.2069,8040.0
2018-04-06 13:20:00,114.34,114.39,114.18,114.23,6696.0,107.1507,107.1976,107.0008,107.0476,6696.0
2018-04-06 13:25:00,114.28,114.42,114.24,114.35,9885.0,107.0945,107.2257,107.057,107.1601,9885.0
2018-04-06 13:30:00,114.38,114.53,114.38,114.47,8350.0,107.1882,107.3288,107.1882,107.2725,8350.0
2018-04-06 13:35:00,114.44,114.45,114.16,114.16,5550.0,107.2444,107.2538,106.982,106.982,5550.0
2018-04-06 13:40:00,114.11,114.13,113.84,113.89,4113.0,106.9352,106.9539,106.6821,106.729,4113.0
2018-04-06 13:45:00,113.87,113.92,113.75,113.79,16510.0,106.7103,106.7571,106.5978,106.6353,16510.0
2018-04-06 13:50:00,113.81,113.81,113.66,113.78,10921.0,106.654,106.654,106.5135,106.6259,10921.0
2018-04-06 13:55:00,113.8,113.9,113.65,113.71,20613.0,106.6447,106.7384,106.5041,106.5603,20613.0
2018-04-06 14:00:00,113.71,113.74,113.59,113.62,17036.0,106.5603,106.5884,106.4479,106.476,17036.0
2018-04-06 14:05:00,113.61,113.66,113.41,113.47,16910.0,106.4666,106.5135,106.2792,106.3354,16910.0
2018-04-06 14:10:00,113.47,113.55,113.42,113.46,11150.0,106.3354,106.4104,106.2885,106.326,11150.0
2018-04-06 14:15:00,113.43,113.43,113.23,113.25,8705.0,106.2979,106.2979,106.1105,106.1292,8705.0
2018-04-06 14:20:00,113.24,113.41,113.2,113.32,6765.0,106.1199,106.2792,106.0824,106.1948,6765.0
2018-04-06 14:25:00,113.25,113.32,113.08,113.08,10825.0,106.1292,106.1948,105.9699,105.9699,10825.0
2018-04-06 14:30:00,113.08,113.16,113.02,113.1,11597.0,105.9699,106.0449,105.9137,105.9887,11597.0
2018-04-06 14:35:00,113.04,113.13,113.02,113.1,15613.0,105.9324,106.0168,105.9137,105.9887,15613.0
2018-04-06 14:40:00,113.04,113.42,112.96,113.29,15891.0,105.9324,106.2885,105.8575,106.1667,15891.0
2018-04-06 14:45:00,113.26,113.3,113.07,113.17,12002.0,106.1386,106.1761,105.9606,106.0543,12002.0
2018-04-06 14:50:00,113.16,113.18,112.93,113.08,16107.0,106.0449,106.0636,105.8294,105.9699,16107.0
2018-04-06 14:55:00,113.15,113.15,112.82,112.98,11478.0,106.0355,106.0355,105.7263,105.8762,11478.0
2018-04-06 15:00:00,112.99,113.24,112.99,113.02,10145.0,105.8856,106.1199,105.8856,105.9137,10145.0
2018-04-06 15:05:00,112.97,113.0,112.82,112.94,13150.0,105.8668,105.895,105.7263,105.8387,13150.0
2018-04-06 15:10:00,112.95,113.44,112.95,113.44,10631.0,105.8481,106.3073,105.8481,106.3073,10631.0
2018-04-06 15:15:00,113.44,113.54,113.35,113.35,28453.0,106.3073,106.401,106.2229,106.2229,28453.0
2018-04-06 15:20:00,113.37,113.58,113.37,113.52,31176.0,106.2417,106.4385,106.2417,106.3823,31176.0
2018-04-06 15:25:00,113.54,113.6,113.39,113.45,25909.0,106.401,106.4572,106.2604,106.3167,25909.0
2018-04-06 15:30:00,113.46,113.64,113.36,113.56,32537.0,106.326,106.4947,106.2323,106.4197,32537.0
2018-04-06 15:35:00,113.53,113.62,113.41,113.57,31723.0,106.3916,106.476,106.2792,106.4291,31723.0
2018-04-06 15:40:00,113.55,113.7,113.54,113.57,53792.0,106.4104,106.5509,106.401,106.4291,53792.0
2018-04-06 15:45:00,113.53,113.6,113.33,113.42,39365.0,106.3916,106.4572,106.2042,106.2885,39365.0
2018-04-06 15:50:00,113.42,113.79,113.42,113.67,50901.0,106.2885,106.6353,106.2885,106.5228,50901.0
2018-04-06 15:55:00,113.67,113.68,113.46,113.52,77499.0,106.5228,106.5322,106.326,106.3823,77499.0
2018-04-09 09:30:00,113.72,113.78,113.31,113.35,30102.0,106.5697,106.6259,106.1855,106.2229,30102.0
2018-04-09 09:35:00,113.43,113.43,112.97,113.31,10113.0,106.2979,106.2979,105.8668,106.1855,10113.0
2018-04-09 09:40:00,113.13,113.38,113.13,113.24,9359.0,106.0168,106.2511,106.0168,106.1199,9359.0
2018-04-09 09:45:00,113.25,113.48,112.94,112.95,11130.0,106.1292,106.3448,105.8387,105.8481,11130.0
2018-04-09 09:50:00,112.93,113.15,112.85,113.15,10470.0,105.8294,106.0355,105.7544,106.0355,10470.0
2018-04-09 09:55:00,113.09,113.23,113.03,113.12,8244.0,105.9793,106.1105,105.9231,106.0074,8244.0
2018-04-09 10:00:00,113.15,113.38,113.09,113.29,27419.0,106.0355,106.2511,105.9793,106.1667,27419.0
2018-04-09 10:05:00,113.27,113.3,112.88,112.88,28366.0,106.148,106.1761,105.7825,105.7825,28366.0
2018-04-09 10:10:00,112.91,112.95,112.69,112.7,9265.0,105.8106,105.8481,105.6044,105.6138,9265.0
2018-04-09 10:15:00,112.6,112.8,112.58,112.61,10914.0,105.5201,105.7075,105.5014,105.5295,10914.0
2018-04-09 10:20:00,112.61,112.91,112.6,112.72,5638.0,105.5295,105.8106,105.5201,105.6326,5638.0
2018-04-09 10:25:00,112.77,112.77,112.29,112.31,9594.0,105.6794,105.6794,105.2296,105.2483,9594.0
2018-04-09 10:30:00,112.31,113.2,112.31,113.2,12710.0,105.2483,106.0824,105.2483,106.0824,12710.0
2018-04-09 10:35:00,113.19,113.19,113.03,113.05,6365.0,106.073,106.073,105.9231,105.9418,6365.0
2018-04-09 10:40:00,113.04,113.26,113.04,113.22,4933.0,105.9324,106.1386,105.9324,106.1011,4933.0
2018-04-09 10:45:00,113.1,113.19,112.92,112.95,7882.0,105.9887,106.073,105.82,105.8481,7882.0
2018-04-09 10:50:00,113.03,113.23,113.02,113.14,8131.0,105.9231,106.1105,105.9137,106.0262,8131.0
2018-04-09 10:55:00,113.21,113.31,113.1,113.31,10118.0,106.0918,106.1855,105.9887,106.1855,10118.0
2018-04-09 11:00:00,113.36,113.53,113.27,113.53,9129.0,106.2323,106.3916,106.148,106.3916,9129.0
2018-04-09 11:05:00,113.53,113.53,113.32,113.32,11219.0,106.3916,106.3916,106.1948,106.1948,11219.0
2018-04-09 11:10:00,113.38,113.41,113.27,113.34,7089.0,106.2511,106.2792,106.148,106.2136,7089.0
2018-04-09 11:15:00,113.34,113.51,113.33,113.41,11036.0,106.2136,106.3729,106.2042,106.2792,11036.0
2018-04-09 11:20:00,113.41,113.42,113.24,113.24,5398.0,106.2792,106.2885,106.1199,106.1199,5398.0
2018-04-09 11:25:00,113.26,113.43,113.25,113.4,9793.0,106.1386,106.2979,106.1292,106.2698,9793.0
2018-04-09 11:30:00,113.43,113.55,113.43,113.5,12090.0,106.2979,106.4104,106.2979,106.3635,12090.0
2018-04-09 11:35:00,113.4,113.5,113.34,113.34,9012.0,106.2698,106.3635,106.2136,106.2136,9012.0
2018-04-09 11:40:00,113.31,113.48,113.31,113.43,13649.0,106.1855,106.3448,106.1855,106.2979,13649.0
2018-04-09 11:45:00,113.47,113.52,113.44,113.5,11106.0,106.3354,106.3823,106.3073,106.3635,11106.0
2018-04-09 11:50:00,113.51,113.53,113.42,113.47,13569.0,106.3729,106.3916,106.2885,106.3354,13569.0
2018-04-09 11:55:00,113.46,113.51,113.33,113.5,11421.0,106.326,106.3729,106.2042,106.3635,11421.0
2018-04-09 12:00:00,113.45,113.51,113.36,113.47,9637.0,106.3167,106.3729,106.2323,106.3354,9637.0
2018-04-09 12:05:00,113.41,113.45,113.3,113.33,4197.0,106.2792,106.3167,106.1761,106.2042,4197.0
2018-04-09 12:10:00,113.37,113.37,113.21,113.21,11962.0,106.2417,106.2417,106.0918,106.0918,11962.0
2018-04-09 12:15:00,113.21,113.25,113.06,113.06,4100.0,106.0918,106.1292,105.9512,105.9512,4100.0
2018-04-09 12:20:00,113.13,113.14,113.03,113.12,10647.0,106.0168,106.0262,105.9231,106.0074,10647.0
2018-04-09 12:25:00,113.12,113.51,113.11,113.5,17201.0,106.0074,106.3729,105.998,106.3635,17201.0
2018-04-09 12:30:00,113.46,113.49,113.14,113.2,3971.0,106.326,106.3541,106.0262,106.0824,3971.0
2018-04-09 12:35:00,113.15,113.19,113.03,113.14,9788.0,106.0355,106.073,105.9231,106.0262,9788.0
2018-04-09 12:40:00,113.13,113.43,113.06,113.41,8602.0,106.0168,106.2979,105.9512,106.2792,8602.0
2018-04-09 12:45:00,113.36,113.51,113.33,113.5,10550.0,106.2323,106.3729,106.2042,106.3635,10550.0
2018-04-09 12:50:00,113.5,113.51,113.19,113.22,6891.0,106.3635,106.3729,106.073,106.1011,6891.0
2018-04-09 12:55:00,113.22,113.24,113.12,113.13,7916.0,106.1011,106.1199,106.0074,106.0168,7916.0
2018-04-09 13:00:00,113.13,113.35,113.13,113.35,9813.0,106.0168,106.2229,106.0168,106.2229,9813.0
2018-04-09 13:05:00,113.35,113.5,113.32,113.48,6400.0,106.2229,106.3635,106.1948,106.3448,6400.0
2018-04-09 13:10:00,113.45,113.95,113.44,113.92,33269.0,106.3167,106.7852,106.3073,106.7571,33269.0
2018-04-09 13:15:00,113.83,113.93,113.66,113.67,8618.0,106.6728,106.7665,106.5135,106.5228,8618.0
2018-04-09 13:20:00,113.66,113.69,113.47,113.58,10107.0,106.5135,106.5416,106.3354,106.4385,10107.0
2018-04-09 13:25:00,113.61,113.69,113.56,113.69,7405.0,106.4666,106.5416,106.4197,106.5416,7405.0
2018-04-09 13:30:00,113.71,113.72,113.61,113.71,9655.0,106.5603,106.5697,106.4666,106.5603,9655.0
2018-04-09 13:35:00,113.74,113.83,113.66,113.83,10196.0,106.5884,106.6728,106.5135,106.6728,10196.0
2018-04-09 13:40:00,113.8,114.0,113.7,113.95,13998.0,106.6447,106.8321,106.5509,106.7852,13998.0
2018-04-09 13:45:00,113.95,114.04,113.87,113.94,13003.0,106.7852,106.8696,106.7103,106.7759,13003.0
2018-04-09 13:50:00,113.96,114.01,113.81,113.96,14370.0,106.7946,106.8415,106.654,106.7946,14370.0
2018-04-09 13:55:00,113.94,114.18,113.92,114.11,12403.0,106.7759,107.0008,106.7571,106.9352,12403.0
2018-04-09 14:00:00,114.18,114.3,114.17,114.19,14572.0,107.0008,107.1132,106.9914,107.0101,14572.0
2018-04-09 14:05:00,114.19,114.23,114.12,114.21,9896.0,107.0101,107.0476,106.9445,107.0289,9896.0
2018-04-09 14:10:00,114.19,114.37,114.18,114.29,12060.0,107.0101,107.1788,107.0008,107.1038,12060.0
2018-04-09 14:15:00,114.32,114.38,114.23,114.38,7169.0,107.132,107.1882,107.0476,107.1882,7169.0
2018-04-09 14:20:00,114.38,114.61,114.27,114.6,13488.0,107.1882,107.4037,107.0851,107.3944,13488.0
2018-04-09 14:25:00,114.6,114.6,114.36,114.4,5792.0,107.3944,107.3944,107.1694,107.2069,5792.0
2018-04-09 14:30:00,114.34,114.43,114.28,114.35,19676.0,107.1507,107.235,107.0945,107.1601,19676.0
2018-04-09 14:35:00,114.35,114.51,114.32,114.47,23720.0,107.1601,107.31,107.132,107.2725,23720.0
2018-04-09 14:40:00,114.5,114.55,114.28,114.49,72839.0,107.3006,107.3475,107.0945,107.2913,72839.0
2018-04-09 14:45:00,114.49,114.49,114.31,114.36,12447.0,107.2913,107.2913,107.1226,107.1694,12447.0
2018-04-09 14:50:00,114.32,114.37,114.16,114.34,13637.0,107.132,107.1788,106.982,107.1507,13637.0
2018-04-09 14:55:00,114.31,114.35,114.19,114.19,13973.0,107.1226,107.1601,107.0101,107.0101,13973.0
2018-04-09 15:00:00,114.2,114.35,114.2,114.25,10682.0,107.0195,107.1601,107.0195,107.0664,10682.0
2018-04-09 15:05:00,114.22,114.7,114.16,114.66,25520.0,107.0382,107.4881,106.982,107.4506,25520.0
2018-04-09 15:10:00,114.66,114.81,114.29,114.45,16481.0,107.4506,107.5911,107.1038,107.2538,16481.0
2018-04-09 15:15:00,114.39,114.44,114.27,114.3,23196.0,107.1976,107.2444,107.0851,107.1132,23196.0
2018-04-09 15:20:00,114.28,114.28,114.1,114.16,14114.0,107.0945,107.0945,106.9258,106.982,14114.0
2018-04-09 15:25:00,114.15,114.3,114.11,114.29,19425.0,106.9726,107.1132,106.9352,107.1038,19425.0
2018-04-09 15:30:00,114.28,114.31,114.06,114.11,20945.0,107.0945,107.1226,106.8883,106.9352,20945.0
2018-04-09 15:35:00,114.07,114.08,113.74,113.76,15134.0,106.8977,106.907,106.5884,106.6072,15134.0
2018-04-09 15:40:00,113.73,113.74,113.46,113.55,26449.0,106.5791,106.5884,106.326,106.4104,26449.0
2018-04-09 15:45:00,113.51,113.55,113.18,113.19,29292.0,106.3729,106.4104,106.0636,106.073,29292.0
2018-04-09 15:50:00,113.17,113.31,113.13,113.15,44389.0,106.0543,106.1855,106.0168,106.0355,44389.0
2018-04-09 15:55:00,113.17,113.2,112.87,112.92,106050.0,106.0543,106.0824,105.7731,105.82,106050.0
2018-04-10 09:30:00,114.23,114.66,114.12,114.16,11107.0,107.0476,107.4506,106.9445,106.982,11107.0
2018-04-10 09:35:00,114.28,114.62,114.04,114.39,4158.0,107.0945,107.4131,106.8696,107.1976,4158.0
2018-04-10 09:40:00,114.2,114.59,114.06,114.53,3500.0,107.0195,107.385,106.8883,107.3288,3500.0
2018-04-10 09:45:00,114.39,114.81,114.39,114.81,2948.0,107.1976,107.5911,107.1976,107.5911,2948.0
2018-04-10 09:50:00,114.69,114.69,114.25,114.25,6632.0,107.4787,107.4787,107.0664,107.0664,6632.0
2018-04-10 09:55:00,114.23,114.24,113.79,113.88,25536.0,107.0476,107.057,106.6353,106.7196,25536.0
2018-04-10 10:00:00,113.88,114.24,113.87,114.09,3154.0,106.7196,107.057,106.7103,106.9164,3154.0
2018-04-10 10:05:00,114.17,114.43,114.16,114.35,3800.0,106.9914,107.235,106.982,107.1601,3800.0
2018-04-10 10:10:00,114.37,114.69,114.36,114.59,6982.0,107.1788,107.4787,107.1694,107.385,6982.0
2018-04-10 10:15:00,114.44,114.65,114.44,114.63,2264.0,107.2444,107.4412,107.2444,107.4225,2264.0
2018-04-10 10:20:00,114.64,114.85,114.6,114.85,5299.0,107.4318,107.6286,107.3944,107.6286,5299.0
2018-04-10 10:25:00,114.92,115.14,114.89,115.05,5398.0,107.6942,107.9004,107.6661,107.8161,5398.0
2018-04-10 10:30:00,115.04,115.16,114.97,115.11,3700.0,107.8067,107.9191,107.7411,107.8723,3700.0
2018-04-10 10:35:00,115.09,115.45,115.07,115.44,16337.0,107.8535,108.1909,107.8348,108.1815,16337.0
2018-04-10 10:40:00,115.33,115.52,115.31,115.45,6528.0,108.0785,108.2565,108.0597,108.1909,6528.0
2018-04-10 10:45:00,115.49,115.76,115.47,115.7,7940.0,108.2284,108.4814,108.2097,108.4252,7940.0
2018-04-10 10:50:00,115.62,115.72,115.51,115.54,5546.0,108.3502,108.4439,108.2471,108.2753,5546.0
2018-04-10 10:55:00,115.46,115.64,115.32,115.64,8508.0,108.2003,108.369,108.0691,108.369,8508.0
2018-04-10 11:00:00,115.67,115.82,115.6,115.75,7434.0,108.3971,108.5376,108.3315,108.472,7434.0
2018-04-10 11:05:00,115.76,115.76,115.35,115.44,5710.0,108.4814,108.4814,108.0972,108.1815,5710.0
2018-04-10 11:10:00,115.42,115.6,115.14,115.6,31595.0,108.1628,108.3315,107.9004,108.3315,31595.0
2018-04-10 11:15:00,115.54,115.64,115.49,115.54,3104.0,108.2753,108.369,108.2284,108.2753,3104.0
2018-04-10 11:20:00,115.54,115.56,115.44,115.45,3800.0,108.2753,108.294,108.1815,108.1909,3800.0
2018-04-10 11:25:00,115.43,115.58,115.4,115.43,10101.0,108.1722,108.3127,108.1441,108.1722,10101.0
2018-04-10 11:30:00,115.42,115.54,115.34,115.45,21640.0,108.1628,108.2753,108.0878,108.1909,21640.0
2018-04-10 11:35:00,115.47,115.52,115.15,115.18,6531.0,108.2097,108.2565,107.9098,107.9379,6531.0
2018-04-10 11:40:00,115.25,115.47,115.18,115.23,13005.0,108.0035,108.2097,107.9379,107.9847,13005.0
2018-04-10 11:45:00,115.18,115.31,115.01,115.21,9362.0,107.9379,108.0597,107.7786,107.966,9362.0
2018-04-10 11:50:00,115.24,115.64,115.17,115.52,21507.0,107.9941,108.369,107.9285,108.2565,21507.0
2018-04-10 11:55:00,115.58,115.74,115.5,115.64,4941.0,108.3127,108.4627,108.2378,108.369,4941.0
2018-04-10 12:00:00,115.67,115.72,115.46,115.46,6540.0,108.3971,108.4439,108.2003,108.2003,6540.0
2018-04-10 12:05:00,115.43,115.43,115.25,115.39,2900.0,108.1722,108.1722,108.0035,108.1347,2900.0
2018-04-10 12:10:00,115.39,115.5,115.37,115.44,4821.0,108.1347,108.2378,108.1159,108.1815,4821.0
2018-04-10 12:15:00,115.4,115.44,115.28,115.36,3101.0,108.1441,108.1815,108.0316,108.1066,3101.0
2018-04-10 12:20:00,115.36,115.36,115.12,115.12,2900.0,108.1066,108.1066,107.8817,107.8817,2900.0
2018-04-10 12:25:00,115.15,115.15,114.55,114.92,7458.0,107.9098,107.9098,107.3475,107.6942,7458.0
2018-04-10 12:30:00,114.89,115.06,114.87,115.05,7706.0,107.6661,107.8254,107.6474,107.8161,7706.0
2018-04-10 12:35:00,115.05,115.11,114.94,115.08,5781.0,107.8161,107.8723,107.713,107.8442,5781.0
2018-04-10 12:40:00,115.06,115.36,115.0,115.29,2313.0,107.8254,108.1066,107.7692,108.041,2313.0
2018-04-10 12:45:00,115.22,115.35,115.07,115.29,2500.0,107.9754,108.0972,107.8348,108.041,2500.0
2018-04-10 12:50:00,115.3,115.3,115.16,115.24,3510.0,108.0503,108.0503,107.9191,107.9941,3510.0
2018-04-10 12:55:00,115.17,115.35,115.17,115.34,2362.0,107.9285,108.0972,107.9285,108.0878,2362.0
2018-04-10 13:00:00,115.24,115.36,115.18,115.27,3700.0,107.9941,108.1066,107.9379,108.0222,3700.0
2018-04-10 13:05:00,115.27,115.45,115.22,115.42,4836.0,108.0222,108.1909,107.9754,108.1628,4836.0
2018-04-10 13:10:00,115.45,115.69,115.41,115.68,4840.0,108.1909,108.4158,108.1534,108.4064,4840.0
2018-04-10 13:15:00,115.63,115.78,115.63,115.68,3500.0,108.3596,108.5002,108.3596,108.4064,3500.0
2018-04-10 13:20:00,115.69,115.8,115.64,115.8,3750.0,108.4158,108.5189,108.369,108.5189,3750.0
2018-04-10 13:25:00,115.79,115.84,115.72,115.76,3000.0,108.5095,108.5564,108.4439,108.4814,3000.0
2018-04-10 13:30:00,115.82,116.0,115.75,115.99,3351.0,108.5376,108.7063,108.472,108.697,3351.0
2018-04-10 13:35:00,115.93,115.98,115.83,115.93,4098.0,108.6407,108.6876,108.547,108.6407,4098.0
2018-04-10 13:40:00,115.85,115.89,115.63,115.64,5000.0,108.5658,108.6032,108.3596,108.369,5000.0
2018-04-10 13:45:00,115.65,115.65,115.32,115.41,5642.0,108.3783,108.3783,108.0691,108.1534,5642.0
2018-04-10 13:50:00,115.41,115.68,115.36,115.68,7849.0,108.1534,108.4064,108.1066,108.4064,7849.0
2018-04-10 13:55:00,115.65,115.83,115.65,115.76,2901.0,108.3783,108.547,108.3783,108.4814,2901.0
2018-04-10 14:00:00,115.74,115.82,115.69,115.82,1535.0,108.4627,108.5376,108.4158,108.5376,1535.0
2018-04-10 14:05:00,115.76,115.97,115.69,115.97,5205.0,108.4814,108.6782,108.4158,108.6782,5205.0
2018-04-10 14:10:00,116.01,116.05,115.85,115.85,3934.0,108.7157,108.7532,108.5658,108.5658,3934.0
2018-04-10 14:15:00,115.85,115.99,115.85,115.98,4569.0,108.5658,108.697,108.5658,108.6876,4569.0
2018-04-10 14:20:00,115.96,116.11,115.81,116.03,2685.0,108.6688,108.8094,108.5283,108.7344,2685.0
2018-04-10 14:25:00,116.04,116.09,115.92,115.93,4097.0,108.7438,108.7907,108.6314,108.6407,4097.0
2018-04-10 14:30:00,115.9,116.04,115.88,116.02,2802.0,108.6126,108.7438,108.5939,108.7251,2802.0
2018-04-10 14:35:00,116.01,116.03,115.77,115.91,8927.0,108.7157,108.7344,108.4908,108.622,8927.0
2018-04-10 14:40:00,115.91,115.95,115.72,115.94,5336.0,108.622,108.6595,108.4439,108.6501,5336.0
2018-04-10 14:45:00,116.0,116.33,116.0,116.16,9201.0,108.7063,109.0156,108.7063,108.8563,9201.0
2018-04-10 14:50:00,116.16,116.28,116.11,116.28,5830.0,108.8563,108.9687,108.8094,108.9687,5830.0
2018-04-10 14:55:00,116.23,116.26,116.13,116.15,1621.0,108.9219,108.95,108.8282,108.8469,1621.0
2018-04-10 15:00:00,116.15,116.15,115.91,115.98,3796.0,108.8469,108.8469,108.622,108.6876,3796.0
2018-04-10 15:05:00,115.9,116.43,115.9,116.43,7384.0,108.6126,109.1093,108.6126,109.1093,7384.0
2018-04-10 15:10:00,116.34,116.41,116.21,116.26,6406.0,109.0249,109.0905,108.9031,108.95,6406.0
2018-04-10 15:15:00,116.23,116.26,116.07,116.26,6108.0,108.9219,108.95,108.7719,108.95,6108.0
2018-04-10 15:20:00,116.24,116.3,115.86,115.98,9277.0,108.9312,108.9875,108.5751,108.6876,9277.0
2018-04-10 15:25:00,115.93,116.04,115.8,116.03,8318.0,108.6407,108.7438,108.5189,108.7344,8318.0
2018-04-10 15:30:00,116.01,116.04,115.76,115.8,12915.0,108.7157,108.7438,108.4814,108.5189,12915.0
2018-04-10 15:35:00,115.78,116.16,115.78,116.16,10871.0,108.5002,108.8563,108.5002,108.8563,10871.0
2018-04-10 15:40:00,116.17,116.35,116.13,116.26,20148.0,108.8656,109.0343,108.8282,108.95,20148.0
2018-04-10 15:45:00,116.24,116.28,115.95,115.95,19435.0,108.9312,108.9687,108.6595,108.6595,19435.0
2018-04-10 15:50:00,115.98,116.09,115.73,115.77,18577.0,108.6876,108.7907,108.4533,108.4908,18577.0
2018-04-10 15:55:00,115.73,116.04,115.69,115.99,99134.0,108.4533,108.7438,108.4158,108.697,99134.0
2018-04-11 09:30:00,115.01,115.51,114.98,115.12,11516.0,107.7786,108.2471,107.7505,107.8817,11516.0
2018-04-11 09:35:00,114.77,115.15,114.7,114.71,4728.0,107.5537,107.9098,107.4881,107.4974,4728.0
2018-04-11 09:40:00,114.84,115.15,114.7,115.05,8205.0,107.6193,107.9098,107.4881,107.8161,8205.0
2018-04-11 09:45:00,115.11,115.28,115.04,115.17,6663.0,107.8723,108.0316,107.8067,107.9285,6663.0
2018-04-11 09:50:00,115.26,115.28,114.85,114.89,7900.0,108.0129,108.0316,107.6286,107.6661,7900.0
2018-04-11 09:55:00,114.89,115.02,114.74,114.95,5121.0,107.6661,107.7879,107.5256,107.7223,5121.0
2018-04-11 10:00:00,114.98,115.07,114.73,114.83,15113.0,107.7505,107.8348,107.5162,107.6099,15113.0
2018-04-11 10:05:00,114.68,114.7,114.48,114.48,7758.0,107.4693,107.4881,107.2819,107.2819,7758.0
2018-04-11 10:10:00,114.51,114.69,114.42,114.69,7646.0,107.31,107.4787,107.2257,107.4787,7646.0
2018-04-11 10:15:00,114.67,115.08,114.61,115.05,9272.0,107.46,107.8442,107.4037,107.8161,9272.0
2018-04-11 10:20:00,114.92,114.93,114.56,114.75,7640.0,107.6942,107.7036,107.3569,107.5349,7640.0
2018-04-11 10:25:00,114.72,114.9,114.66,114.81,6416.0,107.5068,107.6755,107.4506,107.5911,6416.0
2018-04-11 10:30:00,114.82,114.99,114.62,114.94,8227.0,107.6005,107.7598,107.4131,107.713,8227.0
2018-04-11 10:35:00,114.87,115.01,114.71,114.71,4212.0,107.6474,107.7786,107.4974,107.4974,4212.0
2018-04-11 10:40:00,114.72,114.84,114.63,114.84,7021.0,107.5068,107.6193,107.4225,107.6193,7021.0
2018-04-11 10:45:00,114.88,114.91,114.46,114.52,5200.0,107.6567,107.6849,107.2632,107.3194,5200.0
2018-04-11 10:50:00,114.52,114.63,114.46,114.48,4012.0,107.3194,107.4225,107.2632,107.2819,4012.0
2018-04-11 10:55:00,114.48,114.6,114.35,114.38,10284.0,107.2819,107.3944,107.1601,107.1882,10284.0
2018-04-11 11:00:00,114.39,114.5,114.27,114.36,10700.0,107.1976,107.3006,107.0851,107.1694,10700.0
2018-04-11 11:05:00,114.41,114.62,114.4,114.59,7100.0,107.2163,107.4131,107.2069,107.385,7100.0
2018-04-11 11:10:00,114.62,114.65,114.48,114.65,8024.0,107.4131,107.4412,107.2819,107.4412,8024.0
2018-04-11 11:15:00,114.62,114.7,114.59,114.64,11215.0,107.4131,107.4881,107.385,107.4318,11215.0
2018-04-11 11:20:00,114.7,114.87,114.66,114.78,4829.0,107.4881,107.6474,107.4506,107.563,4829.0
2018-04-11 11:25:00,114.79,114.84,114.67,114.67,5107.0,107.5724,107.6193,107.46,107.46,5107.0
2018-04-11 11:30:00,114.71,114.78,114.65,114.72,3940.0,107.4974,107.563,107.4412,107.5068,3940.0
2018-04-11 11:35:00,114.69,114.78,114.64,114.72,4900.0,107.4787,107.563,107.4318,107.5068,4900.0
2018-04-11 11:40:00,114.73,114.86,114.73,114.84,3800.0,107.5162,107.638,107.5162,107.6193,3800.0
2018-04-11 11:45:00,114.88,115.0,114.84,114.94,10522.0,107.6567,107.7692,107.6193,107.713,10522.0
2018-04-11 11:50:00,114.93,115.17,114.92,115.17,5086.0,107.7036,107.9285,107.6942,107.9285,5086.0
2018-04-11 11:55:00,115.25,115.25,114.93,114.96,4400.0,108.0035,108.0035,107.7036,107.7317,4400.0
2018-04-11 12:00:00,114.99,115.43,114.98,115.31,3814.0,107.7598,108.1722,107.7505,108.0597,3814.0
2018-04-11 12:05:00,115.43,115.43,115.14,115.14,2700.0,108.1722,108.1722,107.9004,107.9004,2700.0
2018-04-11 12:10:00,115.16,115.32,115.0,115.0,2800.0,107.9191,108.0691,107.7692,107.7692,2800.0
2018-04-11 12:15:00,115.05,115.07,114.79,114.8,5609.0,107.8161,107.8348,107.5724,107.5818,5609.0
2018-04-11 12:20:00,114.8,115.22,114.79,115.12,4540.0,107.5818,107.9754,107.5724,107.8817,4540.0
2018-04-11 12:25:00,115.17,115.17,114.98,115.07,2399.0,107.9285,107.9285,107.7505,107.8348,2399.0
2018-04-11 12:30:00,114.99,115.18,114.9,114.9,7164.0,107.7598,107.9379,107.6755,107.6755,7164.0
2018-04-11 12:35:00,114.95,115.09,114.87,115.05,4966.0,107.7223,107.8535,107.6474,107.8161,4966.0
2018-04-11 12:40:00,115.09,115.25,115.05,115.25,2341.0,107.8535,108.0035,107.8161,108.0035,2341.0
2018-04-11 12:45:00,115.19,115.19,114.81,114.92,3380.0,107.9473,107.9473,107.5911,107.6942,3380.0
2018-04-11 12:50:00,114.9,114.97,114.71,114.79,4799.0,107.6755,107.7411,107.4974,107.5724,4799.0
2018-04-11 12:55:00,114.79,114.98,114.78,114.9,21367.0,107.5724,107.7505,107.563,107.6755,21367.0
2018-04-11 13:00:00,114.92,115.18,114.91,115.07,3721.0,107.6942,107.9379,107.6849,107.8348,3721.0
2018-04-11 13:05:00,115.04,115.07,114.83,115.05,13336.0,107.8067,107.8348,107.6099,107.8161,13336.0
2018-04-11 13:10:00,115.0,115.0,114.8,114.84,4600.0,107.7692,107.7692,107.5818,107.6193,4600.0
2018-04-11 13:15:00,114.89,115.05,114.89,115.05,2400.0,107.6661,107.8161,107.6661,107.8161,2400.0
2018-04-11 13:20:00,115.1,115.1,115.01,115.03,2500.0,107.8629,107.8629,107.7786,107.7973,2500.0
2018-04-11 13:25:00,115.03,115.15,114.98,115.07,3853.0,107.7973,107.9098,107.7505,107.8348,3853.0
2018-04-11 13:30:00,115.04,115.06,114.93,115.02,1800.0,107.8067,107.8254,107.7036,107.7879,1800.0
2018-04-11 13:35:00,115.03,115.09,114.98,115.05,1800.0,107.7973,107.8535,107.7505,107.8161,1800.0
2018-04-11 13:40:00,115.0,115.0,114.8,114.92,3706.0,107.7692,107.7692,107.5818,107.6942,3706.0
2018-04-11 13:45:00,114.89,115.02,114.8,115.02,3350.0,107.6661,107.7879,107.5818,107.7879,3350.0
2018-04-11 13:50:00,115.04,115.05,114.86,114.93,7550.0,107.8067,107.8161,107.638,107.7036,7550.0
2018-04-11 13:55:00,114.98,115.03,114.75,114.76,3600.0,107.7505,107.7973,107.5349,107.5443,3600.0
2018-04-11 14:00:00,114.8,114.96,114.77,114.95,3374.0,107.5818,107.7317,107.5537,107.7223,3374.0
2018-04-11 14:05:00,114.95,114.99,114.58,114.58,5920.0,107.7223,107.7598,107.3756,107.3756,5920.0
2018-04-11 14:10:00,114.59,114.94,114.59,114.94,7694.0,107.385,107.713,107.385,107.713,7694.0
2018-04-11 14:15:00,114.93,115.19,114.9,115.17,6100.0,107.7036,107.9473,107.6755,107.9285,6100.0
2018-04-11 14:20:00,115.18,115.19,115.0,115.13,2800.0,107.9379,107.9473,107.7692,107.891,2800.0
2018-04-11 14:25:00,115.08,115.09,114.94,114.98,4500.0,107.8442,107.8535,107.713,107.7505,4500.0
2018-04-11 14:30:00,114.98,115.25,114.96,115.13,3590.0,107.7505,108.0035,107.7317,107.891,3590.0
2018-04-11 14:35:00,115.01,115.14,114.96,115.06,3150.0,107.7786,107.9004,107.7317,107.8254,3150.0
2018-04-11 14:40:00,115.03,115.2,114.99,115.02,5553.0,107.7973,107.9566,107.7598,107.7879,5553.0
2018-04-11 14:45:00,115.0,115.13,114.96,115.07,3100.0,107.7692,107.891,107.7317,107.8348,3100.0
2018-04-11 14:50:00,115.03,115.06,114.89,115.01,7032.0,107.7973,107.8254,107.6661,107.7786,7032.0
2018-04-11 14:55:00,115.07,115.12,114.89,115.03,7040.0,107.8348,107.8817,107.6661,107.7973,7040.0
2018-04-11 15:00:00,115.09,115.23,115.08,115.22,3800.0,107.8535,107.9847,107.8442,107.9754,3800.0
2018-04-11 15:05:00,115.23,115.25,114.93,114.95,8500.0,107.9847,108.0035,107.7036,107.7223,8500.0
2018-04-11 15:10:00,114.99,115.04,114.87,114.87,9800.0,107.7598,107.8067,107.6474,107.6474,9800.0
2018-04-11 15:15:00,114.91,115.05,114.8,115.05,9400.0,107.6849,107.8161,107.5818,107.8161,9400.0
2018-04-11 15:20:00,115.01,115.1,114.98,115.09,12403.0,107.7786,107.8629,107.7505,107.8535,12403.0
2018-04-11 15:25:00,115.1,115.2,115.04,115.12,10249.0,107.8629,107.9566,107.8067,107.8817,10249.0
2018-04-11 15:30:00,115.1,115.16,115.04,115.16,10003.0,107.8629,107.9191,107.8067,107.9191,10003.0
2018-04-11 15:35:00,115.14,115.14,114.94,114.95,13844.0,107.9004,107.9004,107.713,107.7223,13844.0
2018-04-11 15:40:00,114.93,114.99,114.78,114.88,27197.0,107.7036,107.7598,107.563,107.6567,27197.0
2018-04-11 15:45:00,114.86,114.99,114.81,114.85,19789.0,107.638,107.7598,107.5911,107.6286,19789.0
2018-04-11 15:50:00,114.8,114.84,114.62,114.63,27055.0,107.5818,107.6193,107.4131,107.4225,27055.0
2018-04-11 15:55:00,114.62,114.87,114.5,114.78,78314.0,107.4131,107.6474,107.3006,107.563,78314.0
2018-04-12 09:30:00,115.36,115.72,114.55,114.9,11355.0,108.1066,108.4439,107.3475,107.6755,11355.0
2018-04-12 09:35:00,114.76,115.11,114.72,115.03,3049.0,107.5443,107.8723,107.5068,107.7973,3049.0
2018-04-12 09:40:00,115.01,115.04,114.9,114.9,3200.0,107.7786,107.8067,107.6755,107.6755,3200.0
2018-04-12 09:45:00,114.93,115.12,114.92,114.93,2729.0,107.7036,107.8817,107.6942,107.7036,2729.0
2018-04-12 09:50:00,115.01,115.18,114.96,114.96,6100.0,107.7786,107.9379,107.7317,107.7317,6100.0
2018-04-12 09:55:00,115.02,115.26,115.0,115.11,1226.0,107.7879,108.0129,107.7692,107.8723,1226.0
2018-04-12 10:00:00,115.2,115.4,115.2,115.23,2094.0,107.9566,108.1441,107.9566,107.9847,2094.0
2018-04-12 10:05:00,115.25,115.25,115.03,115.12,10753.0,108.0035,108.0035,107.7973,107.8817,10753.0
2018-04-12 10:10:00,115.16,115.27,114.76,114.76,32937.0,107.9191,108.0222,107.5443,107.5443,32937.0
2018-04-12 10:15:00,114.85,115.05,114.78,115.05,6300.0,107.6286,107.8161,107.563,107.8161,6300.0
2018-04-12 10:20:00,115.1,115.17,115.0,115.1,9500.0,107.8629,107.9285,107.7692,107.8629,9500.0
2018-04-12 10:25:00,115.22,115.43,115.14,115.14,1800.0,107.9754,108.1722,107.9004,107.9004,1800.0
2018-04-12 10:30:00,115.13,115.3,115.12,115.2,1790.0,107.891,108.0503,107.8817,107.9566,1790.0
2018-04-12 10:35:00,115.17,115.17,115.05,115.12,1700.0,107.9285,107.9285,107.8161,107.8817,1700.0
2018-04-12 10:40:00,115.11,115.12,114.91,115.04,3806.0,107.8723,107.8817,107.6849,107.8067,3806.0
2018-04-12 10:45:00,115.01,115.02,114.77,114.96,2630.0,107.7786,107.7879,107.5537,107.7317,2630.0
2018-04-12 10:50:00,115.09,115.09,114.93,114.94,937.0,107.8535,107.8535,107.7036,107.713,937.0
2018-04-12 10:55:00,114.85,114.93,114.73,114.76,5217.0,107.6286,107.7036,107.5162,107.5443,5217.0
2018-04-12 11:00:00,114.75,115.04,114.68,114.97,18600.0,107.5349,107.8067,107.4693,107.7411,18600.0
2018-04-12 11:05:00,114.96,115.04,114.76,114.99,16799.0,107.7317,107.8067,107.5443,107.7598,16799.0
2018-04-12 11:10:00,115.02,115.15,114.94,115.04,14923.0,107.7879,107.9098,107.713,107.8067,14923.0
2018-04-12 11:15:00,114.99,115.14,114.94,114.95,3356.0,107.7598,107.9004,107.713,107.7223,3356.0
2018-04-12 11:20:00,114.96,114.96,114.85,114.86,8911.0,107.7317,107.7317,107.6286,107.638,8911.0
2018-04-12 11:25:00,114.86,115.0,114.85,114.93,4766.0,107.638,107.7692,107.6286,107.7036,4766.0
2018-04-12 11:30:00,115.03,115.19,115.02,115.1,3330.0,107.7973,107.9473,107.7879,107.8629,3330.0
2018-04-12 11:35:00,115.15,115.36,115.15,115.33,1150.0,107.9098,108.1066,107.9098,108.0785,1150.0
2018-04-12 11:40:00,115.29,115.29,115.26,115.26,200.0,108.041,108.041,108.0129,108.0129,200.0
2018-04-12 11:45:00,115.25,115.25,114.92,115.09,2462.0,108.0035,108.0035,107.6942,107.8535,2462.0
2018-04-12 11:50:00,115.03,115.03,114.9,114.93,1399.0,107.7973,107.7973,107.6755,107.7036,1399.0
2018-04-12 11:55:00,114.97,115.14,114.88,115.04,2299.0,107.7411,107.9004,107.6567,107.8067,2299.0
2018-04-12 12:00:00,115.09,115.15,114.97,114.98,6500.0,107.8535,107.9098,107.7411,107.7505,6500.0
2018-04-12 12:05:00,114.9,115.18,114.87,115.18,12846.0,107.6755,107.9379,107.6474,107.9379,12846.0
2018-04-12 12:10:00,115.14,115.15,114.97,114.99,2000.0,107.9004,107.9098,107.7411,107.7598,2000.0
2018-04-12 12:15:00,114.95,115.2,114.89,115.17,7300.0,107.7223,107.9566,107.6661,107.9285,7300.0
2018-04-12 12:20:00,115.11,115.15,114.95,115.03,3200.0,107.8723,107.9098,107.7223,107.7973,3200.0
2018-04-12 12:25:00,115.0,115.1,114.93,115.05,4013.0,107.7692,107.8629,107.7036,107.8161,4013.0
2018-04-12 12:30:00,115.05,115.07,114.95,115.03,3000.0,107.8161,107.8348,107.7223,107.7973,3000.0
2018-04-12 12:35:00,114.99,115.13,114.93,115.08,6300.0,107.7598,107.891,107.7036,107.8442,6300.0
2018-04-12 12:40:00,115.05,115.08,114.98,115.03,4100.0,107.8161,107.8442,107.7505,107.7973,4100.0
2018-04-12 12:45:00,115.04,115.14,114.94,115.1,4600.0,107.8067,107.9004,107.713,107.8629,4600.0
2018-04-12 12:50:00,115.11,115.12,115.04,115.04,1902.0,107.8723,107.8817,107.8067,107.8067,1902.0
2018-04-12 12:55:00,115.03,115.1,114.98,115.07,2257.0,107.7973,107.8629,107.7505,107.8348,2257.0
2018-04-12 13:00:00,115.07,115.26,115.03,115.19,5300.0,107.8348,108.0129,107.7973,107.9473,5300.0
2018-04-12 13:05:00,115.25,115.26,115.1,115.11,3253.0,108.0035,108.0129,107.8629,107.8723,3253.0
2018-04-12 13:10:00,115.17,115.2,115.08,115.12,3200.0,107.9285,107.9566,107.8442,107.8817,3200.0
2018-04-12 13:15:00,115.12,115.18,114.98,115.09,3200.0,107.8817,107.9379,107.7505,107.8535,3200.0
2018-04-12 13:20:00,115.13,115.13,114.9,115.02,4070.0,107.891,107.891,107.6755,107.7879,4070.0
2018-04-12 13:25:00,114.91,114.97,114.81,114.84,22314.0,107.6849,107.7411,107.5911,107.6193,22314.0
2018-04-12 13:30:00,114.86,114.86,114.69,114.7,5798.0,107.638,107.638,107.4787,107.4881,5798.0
2018-04-12 13:35:00,114.72,114.94,114.72,114.94,6810.0,107.5068,107.713,107.5068,107.713,6810.0
2018-04-12 13:40:00,114.89,115.0,114.84,114.93,6400.0,107.6661,107.7692,107.6193,107.7036,6400.0
2018-04-12 13:45:00,114.91,114.91,114.68,114.7,8100.0,107.6849,107.6849,107.4693,107.4881,8100.0
2018-04-12 13:50:00,114.73,114.93,114.7,114.89,6040.0,107.5162,107.7036,107.4881,107.6661,6040.0
2018-04-12 13:55:00,114.88,114.88,114.62,114.78,10645.0,107.6567,107.6567,107.4131,107.563,10645.0
2018-04-12 14:00:00,114.79,114.79,114.65,114.76,5429.0,107.5724,107.5724,107.4412,107.5443,5429.0
2018-04-12 14:05:00,114.75,114.93,114.73,114.79,5100.0,107.5349,107.7036,107.5162,107.5724,5100.0
2018-04-12 14:10:00,114.83,114.93,114.82,114.89,4749.0,107.6099,107.7036,107.6005,107.6661,4749.0
2018-04-12 14:15:00,114.93,114.95,114.8,114.9,5109.0,107.7036,107.7223,107.5818,107.6755,5109.0
2018-04-12 14:20:00,114.94,114.96,114.9,114.96,2504.0,107.713,107.7317,107.6755,107.7317,2504.0
2018-04-12 14:25:00,114.93,114.93,114.77,114.81,1833.0,107.7036,107.7036,107.5537,107.5911,1833.0
2018-04-12 14:30:00,114.85,115.02,114.84,114.97,4400.0,107.6286,107.7879,107.6193,107.7411,4400.0
2018-04-12 14:35:00,114.98,115.04,114.87,114.88,2200.0,107.7505,107.8067,107.6474,107.6567,2200.0
2018-04-12 14:40:00,114.94,115.03,114.88,115.03,3500.0,107.713,107.7973,107.6567,107.7973,3500.0
2018-04-12 14:45:00,115.02,115.02,114.95,114.96,3500.0,107.7879,107.7879,107.7223,107.7317,3500.0
2018-04-12 14:50:00,114.96,115.08,114.96,115.01,2616.0,107.7317,107.8442,107.7317,107.7786,2616.0
2018-04-12 14:55:00,115.05,115.15,115.04,115.15,700.0,107.8161,107.9098,107.8067,107.9098,700.0
2018-04-12 15:00:00,115.15,115.2,115.09,115.14,3774.0,107.9098,107.9566,107.8535,107.9004,3774.0
2018-04-12 15:05:00,115.14,115.14,114.94,114.98,6710.0,107.9004,107.9004,107.713,107.7505,6710.0
2018-04-12 15:10:00,114.98,115.16,114.97,115.16,5025.0,107.7505,107.9191,107.7411,107.9191,5025.0
2018-04-12 15:15:00,115.21,115.35,115.2,115.35,6760.0,107.966,108.0972,107.9566,108.0972,6760.0
2018-04-12 15:20:00,115.34,115.51,115.32,115.41,7334.0,108.0878,108.2471,108.0691,108.1534,7334.0
2018-04-12 15:25:00,115.44,115.51,115.3,115.3,5509.0,108.1815,108.2471,108.0503,108.0503,5509.0
2018-04-12 15:30:00,115.3,115.41,115.25,115.39,9617.0,108.0503,108.1534,108.0035,108.1347,9617.0
2018-04-12 15:35:00,115.43,115.46,115.33,115.4,18241.0,108.1722,108.2003,108.0785,108.1441,18241.0
2018-04-12 15:40:00,115.42,115.42,115.06,115.06,14040.0,108.1628,108.1628,107.8254,107.8254,14040.0
2018-04-12 15:45:00,115.08,115.1,114.99,115.02,46927.0,107.8442,107.8629,107.7598,107.7879,46927.0
2018-04-12 15:50:00,115.04,115.05,114.92,114.94,24846.0,107.8067,107.8161,107.6942,107.713,24846.0
2018-04-12 15:55:00,114.94,114.99,114.84,114.91,51877.0,107.713,107.7598,107.6193,107.6849,51877.0
2018-04-13 09:30:00,114.98,115.71,114.16,114.17,33299.0,107.7505,108.4346,106.982,106.9914,33299.0
2018-04-13 09:35:00,114.37,114.48,114.11,114.47,17000.0,107.1788,107.2819,106.9352,107.2725,17000.0
2018-04-13 09:40:00,114.48,114.64,114.34,114.64,1591.0,107.2819,107.4318,107.1507,107.4318,1591.0
2018-04-13 09:45:00,114.53,114.54,114.13,114.25,22408.0,107.3288,107.3381,106.9539,107.0664,22408.0
2018-04-13 09:50:00,114.25,114.28,113.72,113.81,7982.0,107.0664,107.0945,106.5697,106.654,7982.0
2018-04-13 09:55:00,113.86,113.94,113.5,113.5,6056.0,106.7009,106.7759,106.3635,106.3635,6056.0
2018-04-13 10:00:00,113.4,113.65,113.2,113.5,12433.0,106.2698,106.5041,106.0824,106.3635,12433.0
2018-04-13 10:05:00,113.51,113.68,113.45,113.64,15811.0,106.3729,106.5322,106.3167,106.4947,15811.0
2018-04-13 10:10:00,113.59,113.63,113.44,113.49,4456.0,106.4479,106.4853,106.3073,106.3541,4456.0
2018-04-13 10:15:00,113.52,113.83,113.52,113.72,12390.0,106.3823,106.6728,106.3823,106.5697,12390.0
2018-04-13 10:20:00,113.68,113.68,113.41,113.42,4600.0,106.5322,106.5322,106.2792,106.2885,4600.0
2018-04-13 10:25:00,113.45,113.45,112.93,113.13,16127.0,106.3167,106.3167,105.8294,106.0168,16127.0
2018-04-13 10:30:00,113.12,113.35,113.0,113.3,18543.0,106.0074,106.2229,105.895,106.1761,18543.0
2018-04-13 10:35:00,113.36,113.46,113.09,113.09,6030.0,106.2323,106.326,105.9793,105.9793,6030.0
2018-04-13 10:40:00,113.08,113.1,112.87,112.87,9304.0,105.9699,105.9887,105.7731,105.7731,9304.0
2018-04-13 10:45:00,112.89,113.33,112.8,113.19,9327.0,105.7919,106.2042,105.7075,106.073,9327.0
2018-04-13 10:50:00,113.21,113.43,113.01,113.01,23510.0,106.0918,106.2979,105.9043,105.9043,23510.0
2018-04-13 10:55:00,112.98,112.98,112.35,112.35,69932.0,105.8762,105.8762,105.2858,105.2858,69932.0
2018-04-13 11:00:00,112.35,112.59,112.3,112.52,19001.0,105.2858,105.5107,105.239,105.4451,19001.0
2018-04-13 11:05:00,112.58,112.66,112.44,112.5,6994.0,105.5014,105.5763,105.3702,105.4264,6994.0
2018-04-13 11:10:00,112.48,112.58,112.19,112.28,16934.0,105.4077,105.5014,105.1359,105.2202,16934.0
2018-04-13 11:15:00,112.3,112.45,112.18,112.23,55748.0,105.239,105.3795,105.1265,105.1734,55748.0
2018-04-13 11:20:00,112.28,112.78,112.08,112.59,24230.0,105.2202,105.6888,105.0328,105.5107,24230.0
2018-04-13 11:25:00,112.58,112.67,112.43,112.67,4568.0,105.5014,105.5857,105.3608,105.5857,4568.0
2018-04-13 11:30:00,112.68,112.81,112.61,112.72,8183.0,105.5951,105.7169,105.5295,105.6326,8183.0
2018-04-13 11:35:00,112.71,112.86,112.68,112.73,7251.0,105.6232,105.7638,105.5951,105.6419,7251.0
2018-04-13 11:40:00,112.7,112.75,112.49,112.55,20713.0,105.6138,105.6607,105.417,105.4733,20713.0
2018-04-13 11:45:00,112.56,112.57,112.21,112.21,9023.0,105.4826,105.492,105.1546,105.1546,9023.0
2018-04-13 11:50:00,112.25,112.41,112.08,112.3,17312.0,105.1921,105.3421,105.0328,105.239,17312.0
2018-04-13 11:55:00,112.38,112.72,112.33,112.64,5150.0,105.3139,105.6326,105.2671,105.5576,5150.0
2018-04-13 12:00:00,112.64,112.64,112.29,112.32,7109.0,105.5576,105.5576,105.2296,105.2577,7109.0
2018-04-13 12:05:00,112.29,112.35,112.11,112.2,9049.0,105.2296,105.2858,105.0609,105.1453,9049.0
2018-04-13 12:10:00,112.23,112.31,112.13,112.27,5916.0,105.1734,105.2483,105.0797,105.2109,5916.0
2018-04-13 12:15:00,112.29,112.48,112.29,112.48,6316.0,105.2296,105.4077,105.2296,105.4077,6316.0
2018-04-13 12:20:00,112.49,112.62,112.33,112.33,9906.0,105.417,105.5388,105.2671,105.2671,9906.0
2018-04-13 12:25:00,112.33,112.45,112.28,112.45,8670.0,105.2671,105.3795,105.2202,105.3795,8670.0
2018-04-13 12:30:00,112.48,112.53,112.42,112.48,8845.0,105.4077,105.4545,105.3514,105.4077,8845.0
2018-04-13 12:35:00,112.48,112.63,112.47,112.56,9206.0,105.4077,105.5482,105.3983,105.4826,9206.0
2018-04-13 12:40:00,112.57,112.64,112.5,112.57,7367.0,105.492,105.5576,105.4264,105.492,7367.0
2018-04-13 12:45:00,112.52,112.54,112.44,112.44,2160.0,105.4451,105.4639,105.3702,105.3702,2160.0
2018-04-13 12:50:00,112.43,112.48,112.37,112.38,2148.0,105.3608,105.4077,105.3046,105.3139,2148.0
2018-04-13 12:55:00,112.38,112.57,112.38,112.51,9979.0,105.3139,105.492,105.3139,105.4358,9979.0
2018-04-13 13:00:00,112.55,112.73,112.55,112.69,3572.0,105.4733,105.6419,105.4733,105.6044,3572.0
2018-04-13 13:05:00,112.66,112.79,112.65,112.79,2905.0,105.5763,105.6982,105.567,105.6982,2905.0
2018-04-13 13:10:00,112.79,112.79,112.67,112.78,4441.0,105.6982,105.6982,105.5857,105.6888,4441.0
2018-04-13 13:15:00,112.85,112.92,112.74,112.74,2195.0,105.7544,105.82,105.6513,105.6513,2195.0
2018-04-13 13:20:00,112.76,112.86,112.76,112.81,5182.0,105.67,105.7638,105.67,105.7169,5182.0
2018-04-13 13:25:00,112.83,112.86,112.73,112.86,6011.0,105.7356,105.7638,105.6419,105.7638,6011.0
2018-04-13 13:30:00,112.87,113.04,112.8,112.97,14240.0,105.7731,105.9324,105.7075,105.8668,14240.0
2018-04-13 13:35:00,112.95,112.95,112.85,112.85,3393.0,105.8481,105.8481,105.7544,105.7544,3393.0
2018-04-13 13:40:00,112.87,112.95,112.75,112.77,5949.0,105.7731,105.8481,105.6607,105.6794,5949.0
2018-04-13 13:45:00,112.79,112.81,112.72,112.72,3375.0,105.6982,105.7169,105.6326,105.6326,3375.0
2018-04-13 13:50:00,112.75,113.14,112.69,112.97,15064.0,105.6607,106.0262,105.6044,105.8668,15064.0
2018-04-13 13:55:00,112.96,112.98,112.8,112.8,5226.0,105.8575,105.8762,105.7075,105.7075,5226.0
2018-04-13 14:00:00,112.71,112.79,112.61,112.62,10855.0,105.6232,105.6982,105.5295,105.5388,10855.0
2018-04-13 14:05:00,112.62,112.71,112.61,112.67,4464.0,105.5388,105.6232,105.5295,105.5857,4464.0
2018-04-13 14:10:00,112.68,112.8,112.65,112.8,20062.0,105.5951,105.7075,105.567,105.7075,20062.0
2018-04-13 14:15:00,112.81,112.84,112.71,112.84,10882.0,105.7169,105.745,105.6232,105.745,10882.0
2018-04-13 14:20:00,112.85,113.01,112.84,112.92,20830.0,105.7544,105.9043,105.745,105.82,20830.0
2018-04-13 14:25:00,112.91,113.02,112.86,113.0,21853.0,105.8106,105.9137,105.7638,105.895,21853.0
2018-04-13 14:30:00,112.98,113.14,112.95,113.03,30067.0,105.8762,106.0262,105.8481,105.9231,30067.0
2018-04-13 14:35:00,113.02,113.02,112.78,112.82,24273.0,105.9137,105.9137,105.6888,105.7263,24273.0
2018-04-13 14:40:00,112.86,112.95,112.74,112.74,29834.0,105.7638,105.8481,105.6513,105.6513,29834.0
2018-04-13 14:45:00,112.74,112.75,112.51,112.6,20556.0,105.6513,105.6607,105.4358,105.5201,20556.0
2018-04-13 14:50:00,112.57,112.7,112.57,112.69,7295.0,105.492,105.6138,105.492,105.6044,7295.0
2018-04-13 14:55:00,112.69,112.77,112.55,112.55,15946.0,105.6044,105.6794,105.4733,105.4733,15946.0
2018-04-13 15:00:00,112.51,112.51,112.35,112.38,14292.0,105.4358,105.4358,105.2858,105.3139,14292.0
2018-04-13 15:05:00,112.32,112.46,112.25,112.39,11750.0,105.2577,105.3889,105.1921,105.3233,11750.0
2018-04-13 15:10:00,112.3,112.42,112.26,112.39,6926.0,105.239,105.3514,105.2015,105.3233,6926.0
2018-04-13 15:15:00,112.38,112.41,112.14,112.14,20116.0,105.3139,105.3421,105.089,105.089,20116.0
2018-04-13 15:20:00,112.16,112.43,112.16,112.32,24504.0,105.1078,105.3608,105.1078,105.2577,24504.0
2018-04-13 15:25:00,112.26,112.33,112.16,112.2,18684.0,105.2015,105.2671,105.1078,105.1453,18684.0
2018-04-13 15:30:00,112.18,112.34,112.15,112.31,16880.0,105.1265,105.2765,105.0984,105.2483,16880.0
2018-04-13 15:35:00,112.31,112.38,112.26,112.35,28510.0,105.2483,105.3139,105.2015,105.2858,28510.0
2018-04-13 15:40:00,112.38,112.68,112.38,112.51,29407.0,105.3139,105.5951,105.3139,105.4358,29407.0
2018-04-13 15:45:00,112.49,112.79,112.44,112.75,36740.0,105.417,105.6982,105.3702,105.6607,36740.0
2018-04-13 15:50:00,112.76,112.93,112.75,112.85,20642.0,105.67,105.8294,105.6607,105.7544,20642.0
2018-04-13 15:55:00,112.84,112.92,112.72,112.79,55455.0,105.745,105.82,105.6326,105.6982,55455.0
2018-04-16 09:30:00,113.94,113.94,112.87,113.17,18242.0,106.7759,106.7759,105.7731,106.0543,18242.0
2018-04-16 09:35:00,113.17,113.57,112.7,113.21,29047.0,106.0543,106.4291,105.6138,106.0918,29047.0
2018-04-16 09:40:00,113.21,113.21,112.95,113.02,30382.0,106.0918,106.0918,105.8481,105.9137,30382.0
2018-04-16 09:45:00,113.03,113.23,113.02,113.18,8000.0,105.9231,106.1105,105.9137,106.0636,8000.0
2018-04-16 09:50:00,113.15,113.15,112.68,112.96,7717.0,106.0355,106.0355,105.5951,105.8575,7717.0
2018-04-16 09:55:00,113.08,113.5,112.96,113.5,5872.0,105.9699,106.3635,105.8575,106.3635,5872.0
2018-04-16 10:00:00,113.56,114.2,113.56,114.2,29503.0,106.4197,107.0195,106.4197,107.0195,29503.0
2018-04-16 10:05:00,114.13,114.16,113.9,114.12,17454.0,106.9539,106.982,106.7384,106.9445,17454.0
2018-04-16 10:10:00,114.2,114.62,114.2,114.37,9172.0,107.0195,107.4131,107.0195,107.1788,9172.0
2018-04-16 10:15:00,114.42,114.46,113.93,113.99,27100.0,107.2257,107.2632,106.7665,106.8227,27100.0
2018-04-16 10:20:00,113.97,114.32,113.88,114.29,4850.0,106.804,107.132,106.7196,107.1038,4850.0
2018-04-16 10:25:00,114.32,114.52,114.29,114.52,4002.0,107.132,107.3194,107.1038,107.3194,4002.0
2018-04-16 10:30:00,114.63,114.66,114.32,114.44,3743.0,107.4225,107.4506,107.132,107.2444,3743.0
2018-04-16 10:35:00,114.47,114.61,114.46,114.59,4106.0,107.2725,107.4037,107.2632,107.385,4106.0
2018-04-16 10:40:00,114.68,114.84,114.61,114.7,4223.0,107.4693,107.6193,107.4037,107.4881,4223.0
2018-04-16 10:45:00,114.69,114.69,114.3,114.3,4244.0,107.4787,107.4787,107.1132,107.1132,4244.0
2018-04-16 10:50:00,114.3,114.91,114.26,114.91,6456.0,107.1132,107.6849,107.0757,107.6849,6456.0
2018-04-16 10:55:00,115.1,115.25,114.78,114.78,32554.0,107.8629,108.0035,107.563,107.563,32554.0
2018-04-16 11:00:00,114.74,115.42,114.74,115.15,6630.0,107.5256,108.1628,107.5256,107.9098,6630.0
2018-04-16 11:05:00,115.01,115.25,115.01,115.06,2600.0,107.7786,108.0035,107.7786,107.8254,2600.0
2018-04-16 11:10:00,115.02,115.02,114.6,114.67,4175.0,107.7879,107.7879,107.3944,107.46,4175.0
2018-04-16 11:15:00,114.67,114.86,114.61,114.82,5177.0,107.46,107.638,107.4037,107.6005,5177.0
2018-04-16 11:20:00,114.81,114.99,114.75,114.95,5023.0,107.5911,107.7598,107.5349,107.7223,5023.0
2018-04-16 11:25:00,114.9,114.93,114.73,114.79,45037.0,107.6755,107.7036,107.5162,107.5724,45037.0
2018-04-16 11:30:00,114.74,114.74,114.49,114.52,4200.0,107.5256,107.5256,107.2913,107.3194,4200.0
2018-04-16 11:35:00,114.49,114.56,114.35,114.41,2500.0,107.2913,107.3569,107.1601,107.2163,2500.0
2018-04-16 11:40:00,114.41,114.49,114.37,114.39,3301.0,107.2163,107.2913,107.1788,107.1976,3301.0
2018-04-16 11:45:00,114.36,114.41,114.29,114.4,2109.0,107.1694,107.2163,107.1038,107.2069,2109.0
2018-04-16 11:50:00,114.39,114.43,114.1,114.1,10503.0,107.1976,107.235,106.9258,106.9258,10503.0
2018-04-16 11:55:00,114.2,114.56,114.16,114.55,5224.0,107.0195,107.3569,106.982,107.3475,5224.0
2018-04-16 12:00:00,114.59,114.75,114.59,114.68,2666.0,107.385,107.5349,107.385,107.4693,2666.0
2018-04-16 12:05:00,114.65,114.69,114.48,114.57,2694.0,107.4412,107.4787,107.2819,107.3662,2694.0
2018-04-16 12:10:00,114.59,114.66,114.53,114.6,14700.0,107.385,107.4506,107.3288,107.3944,14700.0
2018-04-16 12:15:00,114.53,114.54,114.47,114.47,2049.0,107.3288,107.3381,107.2725,107.2725,2049.0
2018-04-16 12:20:00,114.48,114.54,114.31,114.51,5777.0,107.2819,107.3381,107.1226,107.31,5777.0
2018-04-16 12:25:00,114.54,114.62,114.45,114.52,5800.0,107.3381,107.4131,107.2538,107.3194,5800.0
2018-04-16 12:30:00,114.52,114.64,114.47,114.64,6194.0,107.3194,107.4318,107.2725,107.4318,6194.0
2018-04-16 12:35:00,114.64,114.7,114.5,114.7,6810.0,107.4318,107.4881,107.3006,107.4881,6810.0
2018-04-16 12:40:00,114.73,114.82,114.67,114.73,1959.0,107.5162,107.6005,107.46,107.5162,1959.0
2018-04-16 12:45:00,114.76,114.86,114.68,114.73,4799.0,107.5443,107.638,107.4693,107.5162,4799.0
2018-04-16 12:50:00,114.8,115.1,114.8,114.87,4566.0,107.5818,107.8629,107.5818,107.6474,4566.0
2018-04-16 12:55:00,114.84,114.99,114.81,114.88,42026.0,107.6193,107.7598,107.5911,107.6567,42026.0
2018-04-16 13:00:00,114.88,115.0,114.77,114.8,42214.0,107.6567,107.7692,107.5537,107.5818,42214.0
2018-04-16 13:05:00,114.83,114.9,114.67,114.79,60813.0,107.6099,107.6755,107.46,107.5724,60813.0
2018-04-16 13:10:00,114.76,114.95,114.68,114.95,6904.0,107.5443,107.7223,107.4693,107.7223,6904.0
2018-04-16 13:15:00,114.9,114.92,114.79,114.81,3830.0,107.6755,107.6942,107.5724,107.5911,3830.0
2018-04-16 13:20:00,114.92,114.99,114.88,114.88,3481.0,107.6942,107.7598,107.6567,107.6567,3481.0
2018-04-16 13:25:00,114.94,115.11,114.92,115.11,5502.0,107.713,107.8723,107.6942,107.8723,5502.0
2018-04-16 13:30:00,115.07,115.13,115.02,115.03,3835.0,107.8348,107.891,107.7879,107.7973,3835.0
2018-04-16 13:35:00,115.11,115.13,115.05,115.11,3100.0,107.8723,107.891,107.8161,107.8723,3100.0
2018-04-16 13:40:00,115.09,115.12,115.01,115.12,2900.0,107.8535,107.8817,107.7786,107.8817,2900.0
2018-04-16 13:45:00,115.11,115.18,115.06,115.15,3000.0,107.8723,107.9379,107.8254,107.9098,3000.0
2018-04-16 13:50:00,115.12,115.21,115.09,115.19,1887.0,107.8817,107.966,107.8535,107.9473,1887.0
2018-04-16 13:55:00,115.09,115.31,115.09,115.31,10223.0,107.8535,108.0597,107.8535,108.0597,10223.0
2018-04-16 14:00:00,115.31,115.47,115.3,115.41,38488.0,108.0597,108.2097,108.0503,108.1534,38488.0
2018-04-16 14:05:00,115.35,115.35,114.99,115.05,6000.0,108.0972,108.0972,107.7598,107.8161,6000.0
2018-04-16 14:10:00,114.98,115.11,114.96,114.97,7577.0,107.7505,107.8723,107.7317,107.7411,7577.0
2018-04-16 14:15:00,114.98,115.03,114.85,114.85,2132.0,107.7505,107.7973,107.6286,107.6286,2132.0
2018-04-16 14:20:00,114.89,114.94,114.77,114.77,2248.0,107.6661,107.713,107.5537,107.5537,2248.0
2018-04-16 14:25:00,114.8,114.84,114.67,114.69,4056.0,107.5818,107.6193,107.46,107.4787,4056.0
2018-04-16 14:30:00,114.74,114.8,114.72,114.8,24232.0,107.5256,107.5818,107.5068,107.5818,24232.0
2018-04-16 14:35:00,114.83,114.88,114.69,114.7,4341.0,107.6099,107.6567,107.4787,107.4881,4341.0
2018-04-16 14:40:00,114.65,114.69,114.54,114.54,1701.0,107.4412,107.4787,107.3381,107.3381,1701.0
2018-04-16 14:45:00,114.57,114.61,114.38,114.38,2718.0,107.3662,107.4037,107.1882,107.1882,2718.0
2018-04-16 14:50:00,114.41,114.5,114.35,114.43,35584.0,107.2163,107.3006,107.1601,107.235,35584.0
2018-04-16 14:55:00,114.42,114.63,114.39,114.63,7975.0,107.2257,107.4225,107.1976,107.4225,7975.0
2018-04-16 15:00:00,114.61,114.75,114.6,114.7,4800.0,107.4037,107.5349,107.3944,107.4881,4800.0
2018-04-16 15:05:00,114.76,114.77,114.56,114.56,4711.0,107.5443,107.5537,107.3569,107.3569,4711.0
2018-04-16 15:10:00,114.59,114.9,114.59,114.83,9073.0,107.385,107.6755,107.385,107.6099,9073.0
2018-04-16 15:15:00,114.77,114.79,114.59,114.59,4200.0,107.5537,107.5724,107.385,107.385,4200.0
2018-04-16 15:20:00,114.51,114.59,114.45,114.59,7508.0,107.31,107.385,107.2538,107.385,7508.0
2018-04-16 15:25:00,114.6,114.81,114.59,114.81,8278.0,107.3944,107.5911,107.385,107.5911,8278.0
2018-04-16 15:30:00,114.78,114.85,114.73,114.74,19683.0,107.563,107.6286,107.5162,107.5256,19683.0
2018-04-16 15:35:00,114.73,114.75,114.54,114.68,11652.0,107.5162,107.5349,107.3381,107.4693,11652.0
2018-04-16 15:40:00,114.7,115.39,114.65,115.14,63263.0,107.4881,108.1347,107.4412,107.9004,63263.0
2018-04-16 15:45:00,115.09,115.12,114.7,114.76,17893.0,107.8535,107.8817,107.4881,107.5443,17893.0
2018-04-16 15:50:00,114.79,114.86,114.63,114.63,24345.0,107.5724,107.638,107.4225,107.4225,24345.0
2018-04-16 15:55:00,114.64,114.77,114.62,114.73,37160.0,107.4318,107.5537,107.4131,107.5162,37160.0
2018-04-17 09:30:00,115.38,116.39,114.25,116.25,13430.0,108.1253,109.0718,107.0664,108.9406,13430.0
2018-04-17 09:35:00,116.31,117.08,116.17,117.08,15632.0,108.9968,109.7184,108.8656,109.7184,15632.0
2018-04-17 09:40:00,117.08,117.44,116.89,117.1,12682.0,109.7184,110.0558,109.5404,109.7372,12682.0
2018-04-17 09:45:00,117.12,117.5,117.03,117.29,14562.0,109.7559,110.112,109.6716,109.9152,14562.0
2018-04-17 09:50:00,117.32,117.37,117.14,117.17,8821.0,109.9433,109.9902,109.7746,109.8028,8821.0
2018-04-17 09:55:00,117.29,117.48,117.16,117.42,11025.0,109.9152,110.0933,109.7934,110.037,11025.0
2018-04-17 10:00:00,117.45,117.67,117.31,117.39,19356.0,110.0652,110.2713,109.934,110.0089,19356.0
2018-04-17 10:05:00,117.47,118.28,117.37,118.28,59358.0,110.0839,110.843,109.9902,110.843,59358.0
2018-04-17 10:10:00,118.28,118.28,118.13,118.18,19322.0,110.843,110.843,110.7024,110.7493,19322.0
2018-04-17 10:15:00,118.14,118.28,118.11,118.25,9516.0,110.7118,110.843,110.6837,110.8149,9516.0
2018-04-17 10:20:00,118.25,118.25,117.71,117.72,21888.0,110.8149,110.8149,110.3088,110.3182,21888.0
2018-04-17 10:25:00,117.72,117.96,117.56,117.86,10852.0,110.3182,110.5431,110.1682,110.4494,10852.0
2018-04-17 10:30:00,117.91,118.01,117.61,117.64,65992.0,110.4962,110.5899,110.2151,110.2432,65992.0
2018-04-17 10:35:00,117.6,117.66,116.91,117.02,89808.0,110.2057,110.262,109.5591,109.6622,89808.0
2018-04-17 10:40:00,117.02,117.42,117.0,117.21,70468.0,109.6622,110.037,109.6435,109.8402,70468.0
2018-04-17 10:45:00,117.25,117.37,116.95,116.95,46100.0,109.8777,109.9902,109.5966,109.5966,46100.0
2018-04-17 10:50:00,116.98,117.12,116.82,116.98,12304.0,109.6247,109.7559,109.4748,109.6247,12304.0
2018-04-17 10:55:00,117.01,117.05,116.87,116.92,35900.0,109.6528,109.6903,109.5216,109.5685,35900.0
2018-04-17 11:00:00,116.86,117.27,116.85,117.27,22008.0,109.5123,109.8965,109.5029,109.8965,22008.0
2018-04-17 11:05:00,117.26,117.55,117.01,117.15,10545.0,109.8871,110.1589,109.6528,109.784,10545.0
2018-04-17 11:10:00,117.09,117.4,117.09,117.28,5322.0,109.7278,110.0183,109.7278,109.9058,5322.0
2018-04-17 11:15:00,117.33,117.62,117.33,117.44,8416.0,109.9527,110.2245,109.9527,110.0558,8416.0
2018-04-17 11:20:00,117.4,117.76,117.34,117.54,5890.0,110.0183,110.3557,109.9621,110.1495,5890.0
2018-04-17 11:25:00,117.52,117.52,117.34,117.5,11933.0,110.1308,110.1308,109.9621,110.112,11933.0
2018-04-17 11:30:00,117.54,117.61,117.3,117.31,18761.0,110.1495,110.2151,109.9246,109.934,18761.0
2018-04-17 11:35:00,117.38,117.59,117.35,117.43,4369.0,109.9996,110.1964,109.9714,110.0464,4369.0
2018-04-17 11:40:00,117.45,117.48,117.1,117.1,31896.0,110.0652,110.0933,109.7372,109.7372,31896.0
2018-04-17 11:45:00,117.13,117.38,117.09,117.29,32764.0,109.7653,109.9996,109.7278,109.9152,32764.0
2018-04-17 11:50:00,117.26,117.26,116.91,117.16,6396.0,109.8871,109.8871,109.5591,109.7934,6396.0
2018-04-17 11:55:00,117.15,117.25,117.09,117.25,4302.0,109.784,109.8777,109.7278,109.8777,4302.0
2018-04-17 12:00:00,117.25,117.3,116.97,116.97,11335.0,109.8777,109.9246,109.6153,109.6153,11335.0
2018-04-17 12:05:00,116.98,117.3,116.98,117.22,6490.0,109.6247,109.9246,109.6247,109.8496,6490.0
2018-04-17 12:10:00,117.22,117.22,117.09,117.11,2497.0,109.8496,109.8496,109.7278,109.7465,2497.0
2018-04-17 12:15:00,117.13,117.25,117.11,117.2,6100.0,109.7653,109.8777,109.7465,109.8309,6100.0
2018-04-17 12:20:00,117.22,117.26,117.07,117.07,4657.0,109.8496,109.8871,109.709,109.709,4657.0
2018-04-17 12:25:00,117.15,117.21,117.07,117.09,5000.0,109.784,109.8402,109.709,109.7278,5000.0
2018-04-17 12:30:00,117.1,117.16,116.91,117.16,53397.0,109.7372,109.7934,109.5591,109.7934,53397.0
2018-04-17 12:35:00,117.11,117.13,116.94,117.03,3244.0,109.7465,109.7653,109.5872,109.6716,3244.0
2018-04-17 12:40:00,116.99,117.12,116.95,116.95,6536.0,109.6341,109.7559,109.5966,109.5966,6536.0
2018-04-17 12:45:00,116.94,116.96,116.84,116.86,4163.0,109.5872,109.606,109.4935,109.5123,4163.0
2018-04-17 12:50:00,116.88,116.94,116.82,116.88,5637.0,109.531,109.5872,109.4748,109.531,5637.0
2018-04-17 12:55:00,116.85,116.89,116.8,116.88,3228.0,109.5029,109.5404,109.456,109.531,3228.0
2018-04-17 13:00:00,116.82,116.88,116.79,116.82,3458.0,109.4748,109.531,109.4467,109.4748,3458.0
2018-04-17 13:05:00,116.79,116.87,116.79,116.81,4257.0,109.4467,109.5216,109.4467,109.4654,4257.0
2018-04-17 13:10:00,116.81,116.93,116.79,116.79,3688.0,109.4654,109.5779,109.4467,109.4467,3688.0
2018-04-17 13:15:00,116.75,116.93,116.64,116.88,3939.0,109.4092,109.5779,109.3061,109.531,3939.0
2018-04-17 13:20:00,116.86,116.9,116.75,116.84,4100.0,109.5123,109.5497,109.4092,109.4935,4100.0
2018-04-17 13:25:00,116.79,116.99,116.78,116.99,3300.0,109.4467,109.6341,109.4373,109.6341,3300.0
2018-04-17 13:30:00,117.01,117.01,116.85,116.99,7627.0,109.6528,109.6528,109.5029,109.6341,7627.0
2018-04-17 13:35:00,116.97,117.02,116.9,116.94,8798.0,109.6153,109.6622,109.5497,109.5872,8798.0
2018-04-17 13:40:00,116.92,117.01,116.85,116.85,8359.0,109.5685,109.6528,109.5029,109.5029,8359.0
2018-04-17 13:45:00,116.92,116.99,116.86,116.96,3860.0,109.5685,109.6341,109.5123,109.606,3860.0
2018-04-17 13:50:00,116.95,116.99,116.86,116.92,5440.0,109.5966,109.6341,109.5123,109.5685,5440.0
2018-04-17 13:55:00,116.95,116.96,116.83,116.92,4851.0,109.5966,109.606,109.4841,109.5685,4851.0
2018-04-17 14:00:00,116.98,117.24,116.94,117.24,29971.0,109.6247,109.8684,109.5872,109.8684,29971.0
2018-04-17 14:05:00,117.19,117.2,117.11,117.14,5750.0,109.8215,109.8309,109.7465,109.7746,5750.0
2018-04-17 14:10:00,117.13,117.13,117.0,117.06,4597.0,109.7653,109.7653,109.6435,109.6997,4597.0
2018-04-17 14:15:00,117.02,117.23,116.98,117.22,14111.0,109.6622,109.859,109.6247,109.8496,14111.0
2018-04-17 14:20:00,117.23,117.3,117.12,117.3,7013.0,109.859,109.9246,109.7559,109.9246,7013.0
2018-04-17 14:25:00,117.29,117.56,117.29,117.35,19590.0,109.9152,110.1682,109.9152,109.9714,19590.0
2018-04-17 14:30:00,117.35,117.43,117.23,117.43,8416.0,109.9714,110.0464,109.859,110.0464,8416.0
2018-04-17 14:35:00,117.43,117.47,117.39,117.46,17651.0,110.0464,110.0839,110.0089,110.0745,17651.0
2018-04-17 14:40:00,117.44,117.48,117.21,117.21,23978.0,110.0558,110.0933,109.8402,109.8402,23978.0
2018-04-17 14:45:00,117.24,117.4,117.21,117.38,14345.0,109.8684,110.0183,109.8402,109.9996,14345.0
2018-04-17 14:50:00,117.4,117.44,117.22,117.22,10790.0,110.0183,110.0558,109.8496,109.8496,10790.0
2018-04-17 14:55:00,117.23,117.57,117.23,117.57,8696.0,109.859,110.1776,109.859,110.1776,8696.0
2018-04-17 15:00:00,117.52,117.57,117.48,117.56,12934.0,110.1308,110.1776,110.0933,110.1682,12934.0
2018-04-17 15:05:00,117.55,117.66,117.52,117.59,11306.0,110.1589,110.262,110.1308,110.1964,11306.0
2018-04-17 15:10:00,117.59,117.7,117.54,117.54,15548.0,110.1964,110.2994,110.1495,110.1495,15548.0
2018-04-17 15:15:00,117.54,117.77,117.52,117.76,18703.0,110.1495,110.365,110.1308,110.3557,18703.0
2018-04-17 15:20:00,117.77,117.83,117.63,117.63,24105.0,110.365,110.4213,110.2338,110.2338,24105.0
2018-04-17 15:25:00,117.64,117.65,117.47,117.54,15178.0,110.2432,110.2526,110.0839,110.1495,15178.0
2018-04-17 15:30:00,117.55,117.68,117.51,117.61,77593.0,110.1589,110.2807,110.1214,110.2151,77593.0
2018-04-17 15:35:00,117.6,117.74,117.59,117.74,34929.0,110.2057,110.3369,110.1964,110.3369,34929.0
2018-04-17 15:40:00,117.74,117.78,117.66,117.74,83204.0,110.3369,110.3744,110.262,110.3369,83204.0
2018-04-17 15:45:00,117.74,117.92,117.64,117.7,54148.0,110.3369,110.5056,110.2432,110.2994,54148.0
2018-04-17 15:50:00,117.71,117.88,117.68,117.83,86549.0,110.3088,110.4681,110.2807,110.4213,86549.0
2018-04-17 15:55:00,117.82,117.84,117.75,117.77,162324.0,110.4119,110.4306,110.3463,110.365,162324.0
2018-04-18 09:30:00,117.76,118.1,117.26,117.34,36247.0,110.3557,110.6743,109.8871,109.9621,36247.0
2018-04-18 09:35:00,117.46,117.88,117.33,117.49,9900.0,110.0745,110.4681,109.9527,110.1026,9900.0
2018-04-18 09:40:00,117.33,118.09,117.33,117.83,7970.0,109.9527,110.6649,109.9527,110.4213,7970.0
2018-04-18 09:45:00,117.78,118.5,117.72,118.46,9079.0,110.3744,111.0491,110.3182,111.0117,9079.0
2018-04-18 09:50:00,118.48,118.5,118.19,118.29,9760.0,111.0304,111.0491,110.7586,110.8523,9760.0
2018-04-18 09:55:00,118.24,118.71,118.17,118.47,93115.0,110.8055,111.2459,110.7399,111.021,93115.0
2018-04-18 10:00:00,118.54,118.63,118.33,118.45,26091.0,111.0866,111.171,110.8898,111.0023,26091.0
2018-04-18 10:05:00,118.48,118.62,118.34,118.62,38797.0,111.0304,111.1616,110.8992,111.1616,38797.0
2018-04-18 10:10:00,118.56,118.63,118.37,118.6,9930.0,111.1054,111.171,110.9273,111.1428,9930.0
2018-04-18 10:15:00,118.62,118.62,118.05,118.05,22358.0,111.1616,111.1616,110.6274,110.6274,22358.0
2018-04-18 10:20:00,118.11,118.4,118.02,118.37,10814.0,110.6837,110.9554,110.5993,110.9273,10814.0
2018-04-18 10:25:00,118.23,118.34,118.11,118.34,8200.0,110.7961,110.8992,110.6837,110.8992,8200.0
2018-04-18 10:30:00,118.27,118.55,118.23,118.49,4800.0,110.8336,111.096,110.7961,111.0398,4800.0
2018-04-18 10:35:00,118.47,118.61,118.46,118.6,4007.0,111.021,111.1522,111.0117,111.1428,4007.0
2018-04-18 10:40:00,118.43,118.68,118.43,118.62,10400.0,110.9835,111.2178,110.9835,111.1616,10400.0
2018-04-18 10:45:00,118.61,118.61,118.44,118.52,6906.0,111.1522,111.1522,110.9929,111.0679,6906.0
2018-04-18 10:50:00,118.53,118.6,118.41,118.51,16685.0,111.0772,111.1428,110.9648,111.0585,16685.0
2018-04-18 10:55:00,118.55,118.6,118.5,118.57,4985.0,111.096,111.1428,111.0491,111.1147,4985.0
2018-04-18 11:00:00,118.53,118.65,118.48,118.54,38378.0,111.0772,111.1897,111.0304,111.0866,38378.0
2018-04-18 11:05:00,118.44,118.65,118.4,118.62,15000.0,110.9929,111.1897,110.9554,111.1616,15000.0
2018-04-18 11:10:00,118.56,118.6,118.39,118.57,5049.0,111.1054,111.1428,110.9461,111.1147,5049.0
2018-04-18 11:15:00,118.43,118.56,118.4,118.47,14292.0,110.9835,111.1054,110.9554,111.021,14292.0
2018-04-18 11:20:00,118.49,118.6,118.37,118.5,21344.0,111.0398,111.1428,110.9273,111.0491,21344.0
2018-04-18 11:25:00,118.54,118.63,118.52,118.59,4000.0,111.0866,111.171,111.0679,111.1335,4000.0
2018-04-18 11:30:00,118.53,118.64,118.43,118.49,13840.0,111.0772,111.1803,110.9835,111.0398,13840.0
2018-04-18 11:35:00,118.5,118.62,118.4,118.49,42011.0,111.0491,111.1616,110.9554,111.0398,42011.0
2018-04-18 11:40:00,118.49,118.54,118.41,118.47,4300.0,111.0398,111.0866,110.9648,111.021,4300.0
2018-04-18 11:45:00,118.45,118.53,118.43,118.52,7477.0,111.0023,111.0772,110.9835,111.0679,7477.0
2018-04-18 11:50:00,118.52,118.64,118.49,118.51,3700.0,111.0679,111.1803,111.0398,111.0585,3700.0
2018-04-18 11:55:00,118.52,118.58,118.35,118.35,4800.0,111.0679,111.1241,110.9086,110.9086,4800.0
2018-04-18 12:00:00,118.32,118.53,118.32,118.5,8908.0,110.8805,111.0772,110.8805,111.0491,8908.0
2018-04-18 12:05:00,118.46,118.5,118.34,118.48,8900.0,111.0117,111.0491,110.8992,111.0304,8900.0
2018-04-18 12:10:00,118.49,118.52,118.42,118.46,5239.0,111.0398,111.0679,110.9742,111.0117,5239.0
2018-04-18 12:15:00,118.45,118.57,118.42,118.57,3500.0,111.0023,111.1147,110.9742,111.1147,3500.0
2018-04-18 12:20:00,118.47,118.5,118.36,118.46,3980.0,111.021,111.0491,110.9179,111.0117,3980.0
2018-04-18 12:25:00,118.44,118.48,118.31,118.42,11904.0,110.9929,111.0304,110.8711,110.9742,11904.0
2018-04-18 12:30:00,118.38,118.54,118.3,118.46,28204.0,110.9367,111.0866,110.8617,111.0117,28204.0
2018-04-18 12:35:00,118.5,118.52,118.43,118.48,9836.0,111.0491,111.0679,110.9835,111.0304,9836.0
2018-04-18 12:40:00,118.45,118.53,118.42,118.51,10201.0,111.0023,111.0772,110.9742,111.0585,10201.0
2018-04-18 12:45:00,118.52,118.58,118.47,118.47,3900.0,111.0679,111.1241,111.021,111.021,3900.0
2018-04-18 12:50:00,118.51,118.57,118.49,118.57,3502.0,111.0585,111.1147,111.0398,111.1147,3502.0
2018-04-18 12:55:00,118.57,118.77,118.52,118.67,12725.0,111.1147,111.3022,111.0679,111.2084,12725.0
2018-04-18 13:00:00,118.63,118.64,118.47,118.58,5107.0,111.171,111.1803,111.021,111.1241,5107.0
2018-04-18 13:05:00,118.52,118.55,118.46,118.52,5700.0,111.0679,111.096,111.0117,111.0679,5700.0
2018-04-18 13:10:00,118.53,118.7,118.48,118.67,3230.0,111.0772,111.2366,111.0304,111.2084,3230.0
2018-04-18 13:15:00,118.76,118.78,118.65,118.77,2900.0,111.2928,111.3115,111.1897,111.3022,2900.0
2018-04-18 13:20:00,118.79,118.86,118.58,118.63,5393.0,111.3209,111.3865,111.1241,111.171,5393.0
2018-04-18 13:25:00,118.54,118.6,118.54,118.57,3618.0,111.0866,111.1428,111.0866,111.1147,3618.0
2018-04-18 13:30:00,118.56,118.58,118.37,118.48,26396.0,111.1054,111.1241,110.9273,111.0304,26396.0
2018-04-18 13:35:00,118.49,118.57,118.49,118.56,2250.0,111.0398,111.1147,111.0398,111.1054,2250.0
2018-04-18 13:40:00,118.5,118.53,118.43,118.5,4352.0,111.0491,111.0772,110.9835,111.0491,4352.0
2018-04-18 13:45:00,118.5,118.65,118.5,118.56,4900.0,111.0491,111.1897,111.0491,111.1054,4900.0
2018-04-18 13:50:00,118.63,118.66,118.55,118.55,1800.0,111.171,111.1991,111.096,111.096,1800.0
2018-04-18 13:55:00,118.54,118.58,118.41,118.45,8103.0,111.0866,111.1241,110.9648,111.0023,8103.0
2018-04-18 14:00:00,118.45,118.59,118.4,118.53,15803.0,111.0023,111.1335,110.9554,111.0772,15803.0
2018-04-18 14:05:00,118.56,118.64,118.46,118.51,3029.0,111.1054,111.1803,111.0117,111.0585,3029.0
2018-04-18 14:10:00,118.52,118.64,118.45,118.51,8935.0,111.0679,111.1803,111.0023,111.0585,8935.0
2018-04-18 14:15:00,118.49,118.59,118.45,118.53,9355.0,111.0398,111.1335,111.0023,111.0772,9355.0
2018-04-18 14:20:00,118.53,118.54,118.39,118.45,17427.0,111.0772,111.0866,110.9461,111.0023,17427.0
2018-04-18 14:25:00,118.48,118.52,118.47,118.52,4405.0,111.0304,111.0679,111.021,111.0679,4405.0
2018-04-18 14:30:00,118.53,118.61,118.41,118.57,10508.0,111.0772,111.1522,110.9648,111.1147,10508.0
2018-04-18 14:35:00,118.57,118.73,118.53,118.65,6656.0,111.1147,111.2647,111.0772,111.1897,6656.0
2018-04-18 14:40:00,118.66,118.71,118.52,118.66,75662.0,111.1991,111.2459,111.0679,111.1991,75662.0
2018-04-18 14:45:00,118.63,118.75,118.59,118.71,96298.0,111.171,111.2834,111.1335,111.2459,96298.0
2018-04-18 14:50:00,118.71,118.75,118.64,118.65,7796.0,111.2459,111.2834,111.1803,111.1897,7796.0
2018-04-18 14:55:00,118.65,118.7,118.46,118.5,13151.0,111.1897,111.2366,111.0117,111.0491,13151.0
2018-04-18 15:00:00,118.48,118.5,118.31,118.34,18163.0,111.0304,111.0491,110.8711,110.8992,18163.0
2018-04-18 15:05:00,118.36,118.37,118.02,118.08,17573.0,110.9179,110.9273,110.5993,110.6555,17573.0
2018-04-18 15:10:00,118.1,118.19,118.02,118.02,115302.0,110.6743,110.7586,110.5993,110.5993,115302.0
2018-04-18 15:15:00,118.03,118.08,117.94,117.94,20598.0,110.6087,110.6555,110.5243,110.5243,20598.0
2018-04-18 15:20:00,117.98,118.17,117.93,118.13,35316.0,110.5618,110.7399,110.515,110.7024,35316.0
2018-04-18 15:25:00,118.02,118.13,118.0,118.04,12487.0,110.5993,110.7024,110.5806,110.6181,12487.0
2018-04-18 15:30:00,118.05,118.31,118.05,118.31,13389.0,110.6274,110.8711,110.6274,110.8711,13389.0
2018-04-18 15:35:00,118.3,118.36,118.22,118.36,8713.0,110.8617,110.9179,110.7867,110.9179,8713.0
2018-04-18 15:40:00,118.36,118.49,118.33,118.47,23822.0,110.9179,111.0398,110.8898,111.021,23822.0
2018-04-18 15:45:00,118.43,118.55,118.31,118.32,29392.0,110.9835,111.096,110.8711,110.8805,29392.0
2018-04-18 15:50:00,118.35,118.43,118.24,118.29,27948.0,110.9086,110.9835,110.8055,110.8523,27948.0
2018-04-18 15:55:00,118.3,118.5,118.24,118.37,78557.0,110.8617,111.0491,110.8055,110.9273,78557.0
2018-04-19 09:30:00,118.46,118.8,118.19,118.43,17034.0,111.0117,111.3303,110.7586,110.9835,17034.0
2018-04-19 09:35:00,118.38,118.55,118.04,118.08,3300.0,110.9367,111.096,110.6181,110.6555,3300.0
2018-04-19 09:40:00,118.0,118.0,117.86,117.96,900.0,110.5806,110.5806,110.4494,110.5431,900.0
2018-04-19 09:45:00,117.93,118.02,117.25,117.33,6193.0,110.515,110.5993,109.8777,109.9527,6193.0
2018-04-19 09:50:00,117.29,117.29,116.78,116.97,12589.0,109.9152,109.9152,109.4373,109.6153,12589.0
2018-04-19 09:55:00,116.91,116.94,116.58,116.89,9153.0,109.5591,109.5872,109.2499,109.5404,9153.0
2018-04-19 10:00:00,116.89,116.91,116.24,116.36,11491.0,109.5404,109.5591,108.9312,109.0437,11491.0
2018-04-19 10:05:00,116.28,116.34,116.05,116.16,8429.0,108.9687,109.0249,108.7532,108.8563,8429.0
2018-04-19 10:10:00,116.02,116.37,116.0,116.31,5300.0,108.7251,109.0531,108.7063,108.9968,5300.0
2018-04-19 10:15:00,116.31,116.8,116.29,116.6,9787.0,108.9968,109.456,108.9781,109.2686,9787.0
2018-04-19 10:20:00,116.53,116.59,116.18,116.25,6899.0,109.203,109.2592,108.875,108.9406,6899.0
2018-04-19 10:25:00,116.29,116.31,116.04,116.14,3700.0,108.9781,108.9968,108.7438,108.8375,3700.0
2018-04-19 10:30:00,116.16,116.27,116.04,116.22,5668.0,108.8563,108.9594,108.7438,108.9125,5668.0
2018-04-19 10:35:00,116.28,116.29,115.91,116.03,6563.0,108.9687,108.9781,108.622,108.7344,6563.0
2018-04-19 10:40:00,115.99,116.1,115.96,116.0,5156.0,108.697,108.8,108.6688,108.7063,5156.0
2018-04-19 10:45:00,115.98,115.98,115.85,115.86,2978.0,108.6876,108.6876,108.5658,108.5751,2978.0
2018-04-19 10:50:00,115.85,115.92,115.74,115.92,7700.0,108.5658,108.6314,108.4627,108.6314,7700.0
2018-04-19 10:55:00,115.91,116.0,115.71,116.0,10109.0,108.622,108.7063,108.4346,108.7063,10109.0
2018-04-19 11:00:00,116.06,116.1,115.72,115.86,7020.0,108.7626,108.8,108.4439,108.5751,7020.0
2018-04-19 11:05:00,115.77,115.79,115.48,115.56,6149.0,108.4908,108.5095,108.219,108.294,6149.0
2018-04-19 11:10:00,115.53,115.58,115.36,115.39,4400.0,108.2659,108.3127,108.1066,108.1347,4400.0
2018-04-19 11:15:00,115.38,115.41,115.15,115.18,7718.0,108.1253,108.1534,107.9098,107.9379,7718.0
2018-04-19 11:20:00,115.21,115.4,115.16,115.32,4500.0,107.966,108.1441,107.9191,108.0691,4500.0
2018-04-19 11:25:00,115.38,115.41,115.26,115.41,3800.0,108.1253,108.1534,108.0129,108.1534,3800.0
2018-04-19 11:30:00,115.42,115.47,115.3,115.37,6016.0,108.1628,108.2097,108.0503,108.1159,6016.0
2018-04-19 11:35:00,115.37,115.37,115.18,115.27,4625.0,108.1159,108.1159,107.9379,108.0222,4625.0
2018-04-19 11:40:00,115.21,115.29,115.15,115.29,6300.0,107.966,108.041,107.9098,108.041,6300.0
2018-04-19 11:45:00,115.27,115.43,115.25,115.43,6200.0,108.0222,108.1722,108.0035,108.1722,6200.0
2018-04-19 11:50:00,115.4,115.4,115.26,115.32,2650.0,108.1441,108.1441,108.0129,108.0691,2650.0
2018-04-19 11:55:00,115.28,115.28,115.12,115.19,3525.0,108.0316,108.0316,107.8817,107.9473,3525.0
2018-04-19 12:00:00,115.12,115.44,115.07,115.36,20885.0,107.8817,108.1815,107.8348,108.1066,20885.0
2018-04-19 12:05:00,115.3,115.3,115.08,115.16,6400.0,108.0503,108.0503,107.8442,107.9191,6400.0
2018-04-19 12:10:00,115.12,115.18,115.12,115.13,1401.0,107.8817,107.9379,107.8817,107.891,1401.0
2018-04-19 12:15:00,115.18,115.31,115.14,115.24,5600.0,107.9379,108.0597,107.9004,107.9941,5600.0
2018-04-19 12:20:00,115.31,115.31,115.22,115.22,2051.0,108.0597,108.0597,107.9754,107.9754,2051.0
2018-04-19 12:25:00,115.14,115.22,115.04,115.08,3000.0,107.9004,107.9754,107.8067,107.8442,3000.0
2018-04-19 12:30:00,115.09,115.21,115.09,115.19,2131.0,107.8535,107.966,107.8535,107.9473,2131.0
2018-04-19 12:35:00,115.19,115.32,115.15,115.31,2850.0,107.9473,108.0691,107.9098,108.0597,2850.0
2018-04-19 12:40:00,115.31,115.36,115.17,115.36,2746.0,108.0597,108.1066,107.9285,108.1066,2746.0
2018-04-19 12:45:00,115.31,115.48,115.25,115.35,1900.0,108.0597,108.219,108.0035,108.0972,1900.0
2018-04-19 12:50:00,115.35,115.41,115.31,115.34,1800.0,108.0972,108.1534,108.0597,108.0878,1800.0
2018-04-19 12:55:00,115.34,115.42,115.31,115.32,2365.0,108.0878,108.1628,108.0597,108.0691,2365.0
2018-04-19 13:00:00,115.34,115.34,115.21,115.23,3967.0,108.0878,108.0878,107.966,107.9847,3967.0
2018-04-19 13:05:00,115.22,115.22,115.11,115.13,1101.0,107.9754,107.9754,107.8723,107.891,1101.0
2018-04-19 13:10:00,115.06,115.2,115.05,115.14,3704.0,107.8254,107.9566,107.8161,107.9004,3704.0
2018-04-19 13:15:00,115.14,115.14,115.08,115.12,850.0,107.9004,107.9004,107.8442,107.8817,850.0
2018-04-19 13:20:00,115.14,115.15,115.03,115.08,4200.0,107.9004,107.9098,107.7973,107.8442,4200.0
2018-04-19 13:25:00,115.08,115.09,114.95,114.98,2430.0,107.8442,107.8535,107.7223,107.7505,2430.0
2018-04-19 13:30:00,114.99,115.17,114.99,115.11,4543.0,107.7598,107.9285,107.7598,107.8723,4543.0
2018-04-19 13:35:00,115.12,115.21,115.02,115.16,5013.0,107.8817,107.966,107.7879,107.9191,5013.0
2018-04-19 13:40:00,115.1,115.1,115.01,115.04,8600.0,107.8629,107.8629,107.7786,107.8067,8600.0
2018-04-19 13:45:00,115.07,115.09,115.0,115.03,5636.0,107.8348,107.8535,107.7692,107.7973,5636.0
2018-04-19 13:50:00,115.06,115.16,114.96,115.16,14797.0,107.8254,107.9191,107.7317,107.9191,14797.0
2018-04-19 13:55:00,115.2,115.2,115.04,115.09,1725.0,107.9566,107.9566,107.8067,107.8535,1725.0
2018-04-19 14:00:00,115.1,115.12,114.95,114.96,5400.0,107.8629,107.8817,107.7223,107.7317,5400.0
2018-04-19 14:05:00,114.96,115.04,114.92,114.94,6858.0,107.7317,107.8067,107.6942,107.713,6858.0
2018-04-19 14:10:00,114.96,115.05,114.92,115.01,3117.0,107.7317,107.8161,107.6942,107.7786,3117.0
2018-04-19 14:15:00,115.05,115.08,115.02,115.07,1400.0,107.8161,107.8442,107.7879,107.8348,1400.0
2018-04-19 14:20:00,115.12,115.12,114.97,115.01,6527.0,107.8817,107.8817,107.7411,107.7786,6527.0
2018-04-19 14:25:00,115.03,115.08,114.9,115.08,2816.0,107.7973,107.8442,107.6755,107.8442,2816.0
2018-04-19 14:30:00,115.07,115.14,115.05,115.06,2200.0,107.8348,107.9004,107.8161,107.8254,2200.0
2018-04-19 14:35:00,115.09,115.14,115.0,115.14,2800.0,107.8535,107.9004,107.7692,107.9004,2800.0
2018-04-19 14:40:00,115.24,115.39,115.2,115.39,1800.0,107.9941,108.1347,107.9566,108.1347,1800.0
2018-04-19 14:45:00,115.4,115.4,115.28,115.32,3909.0,108.1441,108.1441,108.0316,108.0691,3909.0
2018-04-19 14:50:00,115.29,115.3,115.2,115.23,2600.0,108.041,108.0503,107.9566,107.9847,2600.0
2018-04-19 14:55:00,115.22,115.38,115.2,115.38,5134.0,107.9754,108.1253,107.9566,108.1253,5134.0
2018-04-19 15:00:00,115.33,115.38,115.24,115.25,3500.0,108.0785,108.1253,107.9941,108.0035,3500.0
2018-04-19 15:05:00,115.19,115.3,115.16,115.23,3824.0,107.9473,108.0503,107.9191,107.9847,3824.0
2018-04-19 15:10:00,115.23,115.25,115.11,115.11,4143.0,107.9847,108.0035,107.8723,107.8723,4143.0
2018-04-19 15:15:00,115.09,115.25,115.05,115.23,5300.0,107.8535,108.0035,107.8161,107.9847,5300.0
2018-04-19 15:20:00,115.24,115.31,115.16,115.16,4520.0,107.9941,108.0597,107.9191,107.9191,4520.0
2018-04-19 15:25:00,115.15,115.15,115.03,115.06,9000.0,107.9098,107.9098,107.7973,107.8254,9000.0
2018-04-19 15:30:00,115.1,115.2,115.0,115.17,15520.0,107.8629,107.9566,107.7692,107.9285,15520.0
2018-04-19 15:35:00,115.3,115.53,115.28,115.33,34444.0,108.0503,108.2659,108.0316,108.0785,34444.0
2018-04-19 15:40:00,115.33,115.37,115.23,115.29,15725.0,108.0785,108.1159,107.9847,108.041,15725.0
2018-04-19 15:45:00,115.25,115.38,115.13,115.35,45331.0,108.0035,108.1253,107.891,108.0972,45331.0
2018-04-19 15:50:00,115.36,115.4,115.2,115.2,34574.0,108.1066,108.1441,107.9566,107.9566,34574.0
2018-04-19 15:55:00,115.2,115.29,115.12,115.29,73600.0,107.9566,108.041,107.8817,108.041,73600.0
2018-04-20 09:30:00,115.87,116.14,115.64,115.65,56467.0,108.5845,108.8375,108.369,108.3783,56467.0
2018-04-20 09:35:00,115.54,115.54,115.19,115.38,2142.0,108.2753,108.2753,107.9473,108.1253,2142.0
2018-04-20 09:40:00,115.55,115.79,115.24,115.24,6292.0,108.2846,108.5095,107.9941,107.9941,6292.0
2018-04-20 09:45:00,115.24,115.26,115.04,115.07,8000.0,107.9941,108.0129,107.8067,107.8348,8000.0
2018-04-20 09:50:00,115.0,115.19,114.79,114.8,4590.0,107.7692,107.9473,107.5724,107.5818,4590.0
2018-04-20 09:55:00,114.76,114.92,114.76,114.84,4600.0,107.5443,107.6942,107.5443,107.6193,4600.0
2018-04-20 10:00:00,114.84,115.0,114.84,114.92,4335.0,107.6193,107.7692,107.6193,107.6942,4335.0
2018-04-20 10:05:00,114.85,114.92,114.8,114.9,2418.0,107.6286,107.6942,107.5818,107.6755,2418.0
2018-04-20 10:10:00,114.96,115.06,114.76,114.79,3491.0,107.7317,107.8254,107.5443,107.5724,3491.0
2018-04-20 10:15:00,114.63,114.75,114.48,114.59,6700.0,107.4225,107.5349,107.2819,107.385,6700.0
2018-04-20 10:20:00,114.59,114.65,114.49,114.55,3400.0,107.385,107.4412,107.2913,107.3475,3400.0
2018-04-20 10:25:00,114.63,114.7,114.45,114.55,5500.0,107.4225,107.4881,107.2538,107.3475,5500.0
2018-04-20 10:30:00,114.57,114.58,114.44,114.58,6720.0,107.3662,107.3756,107.2444,107.3756,6720.0
2018-04-20 10:35:00,114.54,114.68,114.4,114.52,9058.0,107.3381,107.4693,107.2069,107.3194,9058.0
2018-04-20 10:40:00,114.49,114.5,114.36,114.4,5210.0,107.2913,107.3006,107.1694,107.2069,5210.0
2018-04-20 10:45:00,114.48,114.48,114.19,114.19,3933.0,107.2819,107.2819,107.0101,107.0101,3933.0
2018-04-20 10:50:00,114.11,114.22,114.04,114.08,5100.0,106.9352,107.0382,106.8696,106.907,5100.0
2018-04-20 10:55:00,114.08,114.2,113.95,114.02,5800.0,106.907,107.0195,106.7852,106.8508,5800.0
2018-04-20 11:00:00,113.91,113.99,113.87,113.93,3294.0,106.7477,106.8227,106.7103,106.7665,3294.0
2018-04-20 11:05:00,113.94,114.1,113.91,113.93,2700.0,106.7759,106.9258,106.7477,106.7665,2700.0
2018-04-20 11:10:00,113.83,113.89,113.68,113.87,3334.0,106.6728,106.729,106.5322,106.7103,3334.0
2018-04-20 11:15:00,113.82,113.97,113.81,113.91,3899.0,106.6634,106.804,106.654,106.7477,3899.0
2018-04-20 11:20:00,114.0,114.04,113.98,114.02,2354.0,106.8321,106.8696,106.8133,106.8508,2354.0
2018-04-20 11:25:00,114.06,114.11,113.92,113.92,5612.0,106.8883,106.9352,106.7571,106.7571,5612.0
2018-04-20 11:30:00,113.96,114.19,113.96,114.15,5121.0,106.7946,107.0101,106.7946,106.9726,5121.0
2018-04-20 11:35:00,114.18,114.27,114.17,114.26,4506.0,107.0008,107.0851,106.9914,107.0757,4506.0
2018-04-20 11:40:00,114.21,114.42,114.21,114.24,2900.0,107.0289,107.2257,107.0289,107.057,2900.0
2018-04-20 11:45:00,114.32,114.37,114.32,114.34,1951.0,107.132,107.1788,107.132,107.1507,1951.0
2018-04-20 11:50:00,114.27,114.31,114.19,114.2,3900.0,107.0851,107.1226,107.0101,107.0195,3900.0
2018-04-20 11:55:00,114.19,114.28,114.09,114.23,2900.0,107.0101,107.0945,106.9164,107.0476,2900.0
2018-04-20 12:00:00,114.21,114.26,114.12,114.14,3156.0,107.0289,107.0757,106.9445,106.9633,3156.0
2018-04-20 12:05:00,114.12,114.35,114.12,114.31,2500.0,106.9445,107.1601,106.9445,107.1226,2500.0
2018-04-20 12:10:00,114.36,114.38,114.31,114.31,2627.0,107.1694,107.1882,107.1226,107.1226,2627.0
2018-04-20 12:15:00,114.37,114.41,114.25,114.28,3100.0,107.1788,107.2163,107.0664,107.0945,3100.0
2018-04-20 12:20:00,114.24,114.24,114.16,114.16,2309.0,107.057,107.057,106.982,106.982,2309.0
2018-04-20 12:25:00,114.1,114.12,113.96,114.01,4833.0,106.9258,106.9445,106.7946,106.8415,4833.0
2018-04-20 12:30:00,114.05,114.16,113.97,114.07,2800.0,106.8789,106.982,106.804,106.8977,2800.0
2018-04-20 12:35:00,114.08,114.25,114.08,114.09,10600.0,106.907,107.0664,106.907,106.9164,10600.0
2018-04-20 12:40:00,114.1,114.12,114.0,114.09,6712.0,106.9258,106.9445,106.8321,106.9164,6712.0
2018-04-20 12:45:00,114.08,114.18,114.08,114.09,1700.0,106.907,107.0008,106.907,106.9164,1700.0
2018-04-20 12:50:00,114.1,114.45,114.1,114.42,1900.0,106.9258,107.2538,106.9258,107.2257,1900.0
2018-04-20 12:55:00,114.39,114.42,114.31,114.41,3710.0,107.1976,107.2257,107.1226,107.2163,3710.0
2018-04-20 13:00:00,114.39,114.45,114.33,114.33,5178.0,107.1976,107.2538,107.1413,107.1413,5178.0
2018-04-20 13:05:00,114.37,114.37,114.24,114.24,4550.0,107.1788,107.1788,107.057,107.057,4550.0
2018-04-20 13:10:00,114.24,114.24,114.13,114.15,20234.0,107.057,107.057,106.9539,106.9726,20234.0
2018-04-20 13:15:00,114.18,114.19,114.04,114.05,19525.0,107.0008,107.0101,106.8696,106.8789,19525.0
2018-04-20 13:20:00,114.03,114.03,113.87,113.94,6265.0,106.8602,106.8602,106.7103,106.7759,6265.0
2018-04-20 13:25:00,113.91,113.97,113.88,113.92,15241.0,106.7477,106.804,106.7196,106.7571,15241.0
2018-04-20 13:30:00,113.94,113.99,113.87,113.95,15751.0,106.7759,106.8227,106.7103,106.7852,15751.0
2018-04-20 13:35:00,113.96,113.99,113.94,113.97,14817.0,106.7946,106.8227,106.7759,106.804,14817.0
2018-04-20 13:40:00,113.94,113.94,113.76,113.82,9084.0,106.7759,106.7759,106.6072,106.6634,9084.0
2018-04-20 13:45:00,113.82,113.82,113.64,113.64,9206.0,106.6634,106.6634,106.4947,106.4947,9206.0
2018-04-20 13:50:00,113.68,113.72,113.55,113.57,13500.0,106.5322,106.5697,106.4104,106.4291,13500.0
2018-04-20 13:55:00,113.57,113.79,113.57,113.61,7123.0,106.4291,106.6353,106.4291,106.4666,7123.0
2018-04-20 14:00:00,113.62,113.71,113.54,113.71,14796.0,106.476,106.5603,106.401,106.5603,14796.0
2018-04-20 14:05:00,113.71,113.71,113.61,113.67,23223.0,106.5603,106.5603,106.4666,106.5228,23223.0
2018-04-20 14:10:00,113.65,113.98,113.63,113.87,5437.0,106.5041,106.8133,106.4853,106.7103,5437.0
2018-04-20 14:15:00,113.85,113.92,113.82,113.84,5206.0,106.6915,106.7571,106.6634,106.6821,5206.0
2018-04-20 14:20:00,113.84,113.84,113.69,113.7,5979.0,106.6821,106.6821,106.5416,106.5509,5979.0
2018-04-20 14:25:00,113.66,113.78,113.59,113.77,3694.0,106.5135,106.6259,106.4479,106.6165,3694.0
2018-04-20 14:30:00,113.78,113.81,113.56,113.58,5127.0,106.6259,106.654,106.4197,106.4385,5127.0
2018-04-20 14:35:00,113.59,113.59,113.43,113.55,13953.0,106.4479,106.4479,106.2979,106.4104,13953.0
2018-04-20 14:40:00,113.6,113.8,113.6,113.72,5116.0,106.4572,106.6447,106.4572,106.5697,5116.0
2018-04-20 14:45:00,113.72,113.82,113.72,113.8,4861.0,106.5697,106.6634,106.5697,106.6447,4861.0
2018-04-20 14:50:00,113.8,113.83,113.69,113.75,5000.0,106.6447,106.6728,106.5416,106.5978,5000.0
2018-04-20 14:55:00,113.76,113.77,113.67,113.7,4220.0,106.6072,106.6165,106.5228,106.5509,4220.0
2018-04-20 15:00:00,113.71,113.71,113.53,113.54,12039.0,106.5603,106.5603,106.3916,106.401,12039.0
2018-04-20 15:05:00,113.51,113.51,113.36,113.36,3450.0,106.3729,106.3729,106.2323,106.2323,3450.0
2018-04-20 15:10:00,113.35,113.57,113.35,113.56,10685.0,106.2229,106.4291,106.2229,106.4197,10685.0
2018-04-20 15:15:00,113.54,113.56,113.34,113.34,10782.0,106.401,106.4197,106.2136,106.2136,10782.0
2018-04-20 15:20:00,113.37,113.56,113.32,113.56,21205.0,106.2417,106.4197,106.1948,106.4197,21205.0
2018-04-20 15:25:00,113.59,113.59,113.32,113.36,21547.0,106.4479,106.4479,106.1948,106.2323,21547.0
2018-04-20 15:30:00,113.35,113.37,113.24,113.25,28875.0,106.2229,106.2417,106.1199,106.1292,28875.0
2018-04-20 15:35:00,113.23,113.39,113.22,113.38,19514.0,106.1105,106.2604,106.1011,106.2511,19514.0
2018-04-20 15:40:00,113.39,113.57,113.39,113.51,24319.0,106.2604,106.4291,106.2604,106.3729,24319.0
2018-04-20 15:45:00,113.5,113.51,113.42,113.51,32288.0,106.3635,106.3729,106.2885,106.3729,32288.0
2018-04-20 15:50:00,113.51,113.55,113.39,113.51,35923.0,106.3729,106.4104,106.2604,106.3729,35923.0
2018-04-20 15:55:00,113.51,113.74,113.51,113.73,58484.0,106.3729,106.5884,106.3729,106.5791,58484.0
2018-04-23 09:30:00,113.86,114.39,113.5,114.23,29310.0,106.7009,107.1976,106.3635,107.0476,29310.0
2018-04-23 09:35:00,114.14,114.14,113.99,114.09,4000.0,106.9633,106.9633,106.8227,106.9164,4000.0
2018-04-23 09:40:00,114.18,114.18,113.76,113.76,4025.0,107.0008,107.0008,106.6072,106.6072,4025.0
2018-04-23 09:45:00,113.76,113.76,113.19,113.3,11574.0,106.6072,106.6072,106.073,106.1761,11574.0
2018-04-23 09:50:00,113.29,113.41,113.22,113.41,6297.0,106.1667,106.2792,106.1011,106.2792,6297.0
2018-04-23 09:55:00,113.38,113.83,113.34,113.83,13000.0,106.2511,106.6728,106.2136,106.6728,13000.0
2018-04-23 10:00:00,113.85,113.96,113.7,113.96,4947.0,106.6915,106.7946,106.5509,106.7946,4947.0
2018-04-23 10:05:00,113.98,114.08,113.94,113.96,4670.0,106.8133,106.907,106.7759,106.7946,4670.0
2018-04-23 10:10:00,113.96,114.23,113.96,114.06,6954.0,106.7946,107.0476,106.7946,106.8883,6954.0
2018-04-23 10:15:00,113.96,114.26,113.96,114.09,4300.0,106.7946,107.0757,106.7946,106.9164,4300.0
2018-04-23 10:20:00,114.05,114.19,114.02,114.18,9619.0,106.8789,107.0101,106.8508,107.0008,9619.0
2018-04-23 10:25:00,114.13,114.2,114.0,114.02,2900.0,106.9539,107.0195,106.8321,106.8508,2900.0
2018-04-23 10:30:00,114.02,114.19,113.95,114.19,6734.0,106.8508,107.0101,106.7852,107.0101,6734.0
2018-04-23 10:35:00,114.15,114.15,113.93,114.06,20650.0,106.9726,106.9726,106.7665,106.8883,20650.0
2018-04-23 10:40:00,114.03,114.15,113.97,114.05,7898.0,106.8602,106.9726,106.804,106.8789,7898.0
2018-04-23 10:45:00,114.06,114.12,113.99,114.02,12021.0,106.8883,106.9445,106.8227,106.8508,12021.0
2018-04-23 10:50:00,114.04,114.1,113.94,113.95,8733.0,106.8696,106.9258,106.7759,106.7852,8733.0
2018-04-23 10:55:00,114.0,114.11,113.79,113.79,4700.0,106.8321,106.9352,106.6353,106.6353,4700.0
2018-04-23 11:00:00,113.84,114.05,113.8,114.02,7104.0,106.6821,106.8789,106.6447,106.8508,7104.0
2018-04-23 11:05:00,114.06,114.32,114.04,114.32,3400.0,106.8883,107.132,106.8696,107.132,3400.0
2018-04-23 11:10:00,114.32,114.59,114.25,114.47,7117.0,107.132,107.385,107.0664,107.2725,7117.0
2018-04-23 11:15:00,114.52,114.62,114.43,114.51,4440.0,107.3194,107.4131,107.235,107.31,4440.0
2018-04-23 11:20:00,114.54,114.54,114.37,114.42,3700.0,107.3381,107.3381,107.1788,107.2257,3700.0
2018-04-23 11:25:00,114.39,114.44,114.31,114.37,10415.0,107.1976,107.2444,107.1226,107.1788,10415.0
2018-04-23 11:30:00,114.35,114.41,114.24,114.31,7500.0,107.1601,107.2163,107.057,107.1226,7500.0
2018-04-23 11:35:00,114.31,114.38,114.14,114.14,9634.0,107.1226,107.1882,106.9633,106.9633,9634.0
2018-04-23 11:40:00,114.14,114.47,114.14,114.43,3300.0,106.9633,107.2725,106.9633,107.235,3300.0
2018-04-23 11:45:00,114.39,114.55,114.3,114.32,7894.0,107.1976,107.3475,107.1132,107.132,7894.0
2018-04-23 11:50:00,114.33,114.62,114.33,114.62,8293.0,107.1413,107.4131,107.1413,107.4131,8293.0
2018-04-23 11:55:00,114.64,114.7,114.44,114.62,4993.0,107.4318,107.4881,107.2444,107.4131,4993.0
2018-04-23 12:00:00,114.62,114.65,114.53,114.57,14127.0,107.4131,107.4412,107.3288,107.3662,14127.0
2018-04-23 12:05:00,114.55,114.58,114.45,114.45,18259.0,107.3475,107.3756,107.2538,107.2538,18259.0
2018-04-23 12:10:00,114.47,114.51,114.4,114.42,1800.0,107.2725,107.31,107.2069,107.2257,1800.0
2018-04-23 12:15:00,114.47,114.55,114.44,114.49,3280.0,107.2725,107.3475,107.2444,107.2913,3280.0
2018-04-23 12:20:00,114.48,114.57,114.47,114.47,2273.0,107.2819,107.3662,107.2725,107.2725,2273.0
2018-04-23 12:25:00,114.46,114.55,114.45,114.51,1500.0,107.2632,107.3475,107.2538,107.31,1500.0
2018-04-23 12:30:00,114.55,114.57,114.44,114.44,8200.0,107.3475,107.3662,107.2444,107.2444,8200.0
2018-04-23 12:35:00,114.47,114.52,114.29,114.51,6313.0,107.2725,107.3194,107.1038,107.31,6313.0
2018-04-23 12:40:00,114.51,114.57,114.33,114.33,3207.0,107.31,107.3662,107.1413,107.1413,3207.0
2018-04-23 12:45:00,114.37,114.4,114.28,114.29,2901.0,107.1788,107.2069,107.0945,107.1038,2901.0
2018-04-23 12:50:00,114.23,114.3,114.17,114.26,5880.0,107.0476,107.1132,106.9914,107.0757,5880.0
2018-04-23 12:55:00,114.26,114.38,114.21,114.35,2100.0,107.0757,107.1882,107.0289,107.1601,2100.0
2018-04-23 13:00:00,114.36,114.5,114.36,114.46,2200.0,107.1694,107.3006,107.1694,107.2632,2200.0
2018-04-23 13:05:00,114.45,114.54,114.42,114.43,3311.0,107.2538,107.3381,107.2257,107.235,3311.0
2018-04-23 13:10:00,114.43,114.47,114.39,114.41,4341.0,107.235,107.2725,107.1976,107.2163,4341.0
2018-04-23 13:15:00,114.37,114.44,114.36,114.41,1900.0,107.1788,107.2444,107.1694,107.2163,1900.0
2018-04-23 13:20:00,114.44,114.44,114.32,114.35,4857.0,107.2444,107.2444,107.132,107.1601,4857.0
2018-04-23 13:25:00,114.39,114.44,114.25,114.27,3091.0,107.1976,107.2444,107.0664,107.0851,3091.0
2018-04-23 13:30:00,114.29,114.34,114.23,114.25,4700.0,107.1038,107.1507,107.0476,107.0664,4700.0
2018-04-23 13:35:00,114.26,114.34,114.25,114.25,5970.0,107.0757,107.1507,107.0664,107.0664,5970.0
2018-04-23 13:40:00,114.24,114.24,114.07,114.07,7200.0,107.057,107.057,106.8977,106.8977,7200.0
2018-04-23 13:45:00,114.04,114.13,113.98,113.98,4990.0,106.8696,106.9539,106.8133,106.8133,4990.0
2018-04-23 13:50:00,113.99,114.21,113.99,114.16,1475.0,106.8227,107.0289,106.8227,106.982,1475.0
2018-04-23 13:55:00,114.16,114.29,114.15,114.23,6409.0,106.982,107.1038,106.9726,107.0476,6409.0
2018-04-23 14:00:00,114.23,114.27,114.09,114.1,6932.0,107.0476,107.0851,106.9164,106.9258,6932.0
2018-04-23 14:05:00,114.06,114.06,113.94,113.95,2700.0,106.8883,106.8883,106.7759,106.7852,2700.0
2018-04-23 14:10:00,113.95,114.08,113.95,114.02,3910.0,106.7852,106.907,106.7852,106.8508,3910.0
2018-04-23 14:15:00,113.95,113.99,113.85,113.88,7310.0,106.7852,106.8227,106.6915,106.7196,7310.0
2018-04-23 14:20:00,113.88,113.88,113.8,113.83,4031.0,106.7196,106.7196,106.6447,106.6728,4031.0
2018-04-23 14:25:00,113.82,113.86,113.74,113.74,21634.0,106.6634,106.7009,106.5884,106.5884,21634.0
2018-04-23 14:30:00,113.73,113.79,113.63,113.67,8799.0,106.5791,106.6353,106.4853,106.5228,8799.0
2018-04-23 14:35:00,113.59,113.71,113.57,113.66,3900.0,106.4479,106.5603,106.4291,106.5135,3900.0
2018-04-23 14:40:00,113.71,113.82,113.71,113.75,4108.0,106.5603,106.6634,106.5603,106.5978,4108.0
2018-04-23 14:45:00,113.74,113.74,113.62,113.62,3375.0,106.5884,106.5884,106.476,106.476,3375.0
2018-04-23 14:50:00,113.69,113.74,113.6,113.6,4009.0,106.5416,106.5884,106.4572,106.4572,4009.0
2018-04-23 14:55:00,113.57,113.57,113.52,113.56,9474.0,106.4291,106.4291,106.3823,106.4197,9474.0
2018-04-23 15:00:00,113.55,113.77,113.55,113.76,6660.0,106.4104,106.6165,106.4104,106.6072,6660.0
2018-04-23 15:05:00,113.75,113.79,113.65,113.71,5100.0,106.5978,106.6353,106.5041,106.5603,5100.0
2018-04-23 15:10:00,113.72,113.77,113.67,113.67,3600.0,106.5697,106.6165,106.5228,106.5228,3600.0
2018-04-23 15:15:00,113.66,113.67,113.4,113.52,11940.0,106.5135,106.5228,106.2698,106.3823,11940.0
2018-04-23 15:20:00,113.63,113.69,113.59,113.66,7464.0,106.4853,106.5416,106.4479,106.5135,7464.0
2018-04-23 15:25:00,113.71,113.77,113.69,113.73,3804.0,106.5603,106.6165,106.5416,106.5791,3804.0
2018-04-23 15:30:00,113.75,113.8,113.73,113.73,6821.0,106.5978,106.6447,106.5791,106.5791,6821.0
2018-04-23 15:35:00,113.74,113.8,113.58,113.61,14623.0,106.5884,106.6447,106.4385,106.4666,14623.0
2018-04-23 15:40:00,113.61,113.68,113.6,113.68,19637.0,106.4666,106.5322,106.4572,106.5322,19637.0
2018-04-23 15:45:00,113.71,113.77,113.67,113.75,9952.0,106.5603,106.6165,106.5228,106.5978,9952.0
2018-04-23 15:50:00,113.74,113.81,113.72,113.75,10097.0,106.5884,106.654,106.5697,106.5978,10097.0
2018-04-23 15:55:00,113.74,113.87,113.74,113.8,25823.0,106.5884,106.7103,106.5884,106.6447,25823.0
2018-04-24 09:30:00,114.67,115.33,114.62,114.94,10849.0,107.46,108.0785,107.4131,107.713,10849.0
2018-04-24 09:35:00,114.83,115.07,114.78,114.8,3060.0,107.6099,107.8348,107.563,107.5818,3060.0
2018-04-24 09:40:00,114.83,114.99,114.62,114.98,4814.0,107.6099,107.7598,107.4131,107.7505,4814.0
2018-04-24 09:45:00,115.1,115.34,114.78,114.86,5311.0,107.8629,108.0878,107.563,107.638,5311.0
2018-04-24 09:50:00,114.89,115.04,114.4,114.42,24383.0,107.6661,107.8067,107.2069,107.2257,24383.0
2018-04-24 09:55:00,114.4,114.59,114.36,114.48,22092.0,107.2069,107.385,107.1694,107.2819,22092.0
2018-04-24 10:00:00,114.48,114.49,114.41,114.48,16597.0,107.2819,107.2913,107.2163,107.2819,16597.0
2018-04-24 10:05:00,114.48,114.48,114.33,114.34,12700.0,107.2819,107.2819,107.1413,107.1507,12700.0
2018-04-24 10:10:00,114.28,114.48,114.28,114.48,3300.0,107.0945,107.2819,107.0945,107.2819,3300.0
2018-04-24 10:15:00,114.48,114.48,114.21,114.21,6700.0,107.2819,107.2819,107.0289,107.0289,6700.0
2018-04-24 10:20:00,114.21,114.21,113.69,113.69,4671.0,107.0289,107.0289,106.5416,106.5416,4671.0
2018-04-24 10:25:00,113.53,114.03,113.53,113.88,2500.0,106.3916,106.8602,106.3916,106.7196,2500.0
2018-04-24 10:30:00,113.93,114.03,113.84,113.86,2400.0,106.7665,106.8602,106.6821,106.7009,2400.0
2018-04-24 10:35:00,113.98,114.06,113.87,114.04,2500.0,106.8133,106.8883,106.7103,106.8696,2500.0
2018-04-24 10:40:00,114.01,114.06,113.88,113.94,16405.0,106.8415,106.8883,106.7196,106.7759,16405.0
2018-04-24 10:45:00,114.08,114.23,114.02,114.17,3402.0,106.907,107.0476,106.8508,106.9914,3402.0
2018-04-24 10:50:00,114.24,114.53,114.24,114.47,5467.0,107.057,107.3288,107.057,107.2725,5467.0
2018-04-24 10:55:00,114.41,114.5,114.32,114.36,2084.0,107.2163,107.3006,107.132,107.1694,2084.0
2018-04-24 11:00:00,114.28,114.3,114.02,114.09,1554.0,107.0945,107.1132,106.8508,106.9164,1554.0
2018-04-24 11:05:00,113.98,114.0,113.85,113.85,1600.0,106.8133,106.8321,106.6915,106.6915,1600.0
2018-04-24 11:10:00,113.84,113.93,113.84,113.91,1100.0,106.6821,106.7665,106.6821,106.7477,1100.0
2018-04-24 11:15:00,113.92,114.06,113.76,114.02,4329.0,106.7571,106.8883,106.6072,106.8508,4329.0
2018-04-24 11:20:00,114.04,114.14,113.83,113.83,13571.0,106.8696,106.9633,106.6728,106.6728,13571.0
2018-04-24 11:25:00,113.73,113.93,113.46,113.93,5500.0,106.5791,106.7665,106.326,106.7665,5500.0
2018-04-24 11:30:00,113.97,114.05,113.9,113.94,3526.0,106.804,106.8789,106.7384,106.7759,3526.0
2018-04-24 11:35:00,113.88,113.88,113.66,113.75,6350.0,106.7196,106.7196,106.5135,106.5978,6350.0
2018-04-24 11:40:00,113.75,113.9,113.6,113.73,7221.0,106.5978,106.7384,106.4572,106.5791,7221.0
2018-04-24 11:45:00,113.78,113.83,113.48,113.48,1950.0,106.6259,106.6728,106.3448,106.3448,1950.0
2018-04-24 11:50:00,113.55,113.61,113.41,113.41,4300.0,106.4104,106.4666,106.2792,106.2792,4300.0
2018-04-24 11:55:00,113.39,113.39,113.19,113.25,7650.0,106.2604,106.2604,106.073,106.1292,7650.0
2018-04-24 12:00:00,113.23,113.31,113.16,113.29,2834.0,106.1105,106.1855,106.0449,106.1667,2834.0
2018-04-24 12:05:00,113.32,113.45,113.3,113.33,6997.0,106.1948,106.3167,106.1761,106.2042,6997.0
2018-04-24 12:10:00,113.32,113.35,113.22,113.28,4300.0,106.1948,106.2229,106.1011,106.1574,4300.0
2018-04-24 12:15:00,113.09,113.13,112.74,112.81,10520.0,105.9793,106.0168,105.6513,105.7169,10520.0
2018-04-24 12:20:00,112.69,112.81,112.63,112.81,2012.0,105.6044,105.7169,105.5482,105.7169,2012.0
2018-04-24 12:25:00,112.8,112.8,112.6,112.63,8602.0,105.7075,105.7075,105.5201,105.5482,8602.0
2018-04-24 12:30:00,112.66,112.67,112.56,112.56,11400.0,105.5763,105.5857,105.4826,105.4826,11400.0
2018-04-24 12:35:00,112.57,112.63,112.5,112.54,4779.0,105.492,105.5482,105.4264,105.4639,4779.0
2018-04-24 12:40:00,112.5,112.56,112.46,112.46,1800.0,105.4264,105.4826,105.3889,105.3889,1800.0
2018-04-24 12:45:00,112.51,112.6,112.47,112.54,6100.0,105.4358,105.5201,105.3983,105.4639,6100.0
2018-04-24 12:50:00,112.56,112.59,112.49,112.49,6357.0,105.4826,105.5107,105.417,105.417,6357.0
2018-04-24 12:55:00,112.44,112.44,112.03,112.03,4352.0,105.3702,105.3702,104.9859,104.9859,4352.0
2018-04-24 13:00:00,112.05,112.17,111.81,111.94,14347.0,105.0047,105.1171,104.7798,104.9016,14347.0
2018-04-24 13:05:00,111.91,111.91,111.67,111.75,17133.0,104.8735,104.8735,104.6486,104.7236,17133.0
2018-04-24 13:10:00,111.73,111.96,111.67,111.85,11687.0,104.7048,104.9203,104.6486,104.8173,11687.0
2018-04-24 13:15:00,111.86,111.86,111.7,111.7,6802.0,104.8266,104.8266,104.6767,104.6767,6802.0
2018-04-24 13:20:00,111.7,111.83,111.61,111.61,7322.0,104.6767,104.7985,104.5924,104.5924,7322.0
2018-04-24 13:25:00,111.62,111.68,111.36,111.52,12705.0,104.6017,104.658,104.3581,104.508,12705.0
2018-04-24 13:30:00,111.49,111.5,111.25,111.32,8121.0,104.4799,104.4893,104.255,104.3206,8121.0
2018-04-24 13:35:00,111.27,111.27,111.11,111.13,6136.0,104.2737,104.2737,104.1238,104.1425,6136.0
2018-04-24 13:40:00,111.08,111.12,110.97,110.98,6416.0,104.0957,104.1332,103.9926,104.002,6416.0
2018-04-24 13:45:00,110.97,111.12,110.88,111.07,7114.0,103.9926,104.1332,103.9083,104.0863,7114.0
2018-04-24 13:50:00,111.03,111.03,110.57,110.61,11384.0,104.0488,104.0488,103.6177,103.6552,11384.0
2018-04-24 13:55:00,110.61,110.62,110.44,110.48,7712.0,103.6552,103.6646,103.4959,103.5334,7712.0
2018-04-24 14:00:00,110.42,110.49,110.0,110.25,82789.0,103.4772,103.5428,103.0836,103.3179,82789.0
2018-04-24 14:05:00,110.25,110.49,110.15,110.49,10700.0,103.3179,103.5428,103.2242,103.5428,10700.0
2018-04-24 14:10:00,110.44,110.82,110.43,110.57,17335.0,103.4959,103.852,103.4865,103.6177,17335.0
2018-04-24 14:15:00,110.57,110.58,110.38,110.54,9775.0,103.6177,103.6271,103.4397,103.5896,9775.0
2018-04-24 14:20:00,110.53,110.78,110.52,110.76,13322.0,103.5803,103.8145,103.5709,103.7958,13322.0
2018-04-24 14:25:00,110.82,110.88,110.51,110.52,6399.0,103.852,103.9083,103.5615,103.5709,6399.0
2018-04-24 14:30:00,110.48,111.07,110.48,111.01,5134.0,103.5334,104.0863,103.5334,104.0301,5134.0
2018-04-24 14:35:00,111.06,111.1,110.7,110.7,11105.0,104.0769,104.1144,103.7396,103.7396,11105.0
2018-04-24 14:40:00,110.8,111.0,110.8,110.98,3933.0,103.8333,104.0207,103.8333,104.002,3933.0
2018-04-24 14:45:00,110.94,111.13,110.92,111.13,6900.0,103.9645,104.1425,103.9457,104.1425,6900.0
2018-04-24 14:50:00,111.2,111.34,111.05,111.15,9400.0,104.2081,104.3393,104.0676,104.1613,9400.0
2018-04-24 14:55:00,111.27,111.33,111.13,111.31,17900.0,104.2737,104.33,104.1425,104.3112,17900.0
2018-04-24 15:00:00,111.28,111.36,111.14,111.36,10730.0,104.2831,104.3581,104.1519,104.3581,10730.0
2018-04-24 15:05:00,111.44,111.79,111.44,111.59,13023.0,104.433,104.761,104.433,104.5736,13023.0
2018-04-24 15:10:00,111.62,111.66,111.43,111.65,7738.0,104.6017,104.6392,104.4237,104.6298,7738.0
2018-04-24 15:15:00,111.66,111.67,111.32,111.32,7356.0,104.6392,104.6486,104.3206,104.3206,7356.0
2018-04-24 15:20:00,111.39,111.58,111.36,111.52,11115.0,104.3862,104.5642,104.3581,104.508,11115.0
2018-04-24 15:25:00,111.5,111.55,111.28,111.31,6409.0,104.4893,104.5361,104.2831,104.3112,6409.0
2018-04-24 15:30:00,111.29,111.29,111.07,111.09,8995.0,104.2925,104.2925,104.0863,104.1051,8995.0
2018-04-24 15:35:00,111.0,111.07,110.9,110.97,14850.0,104.0207,104.0863,103.927,103.9926,14850.0
2018-04-24 15:40:00,110.93,111.08,110.73,110.76,10646.0,103.9551,104.0957,103.7677,103.7958,10646.0
2018-04-24 15:45:00,110.82,111.28,110.81,111.25,19585.0,103.852,104.2831,103.8427,104.255,19585.0
2018-04-24 15:50:00,111.25,111.43,111.17,111.39,18711.0,104.255,104.4237,104.18,104.3862,18711.0
2018-04-24 15:55:00,111.44,111.5,111.27,111.35,50736.0,104.433,104.4893,104.2737,104.3487,50736.0
2018-04-25 09:30:00,111.15,111.51,110.67,110.79,13635.0,104.1613,104.4986,103.7115,103.8239,13635.0
2018-04-25 09:35:00,110.9,110.98,110.67,110.95,14966.0,103.927,104.002,103.7115,103.9739,14966.0
2018-04-25 09:40:00,110.95,110.96,110.36,110.37,8940.0,103.9739,103.9832,103.421,103.4303,8940.0
2018-04-25 09:45:00,110.52,110.84,110.5,110.73,5936.0,103.5709,103.8708,103.5521,103.7677,5936.0
2018-04-25 09:50:00,110.73,110.95,110.47,110.76,8700.0,103.7677,103.9739,103.524,103.7958,8700.0
2018-04-25 09:55:00,110.65,110.65,110.04,110.13,11190.0,103.6927,103.6927,103.1211,103.2054,11190.0
2018-04-25 10:00:00,110.18,110.23,109.92,109.96,25707.0,103.2523,103.2991,103.0086,103.0461,25707.0
2018-04-25 10:05:00,109.97,110.03,109.69,109.94,27259.0,103.0555,103.1117,102.7931,103.0274,27259.0
2018-04-25 10:10:00,109.97,110.03,109.79,109.79,25890.0,103.0555,103.1117,102.8868,102.8868,25890.0
2018-04-25 10:15:00,109.85,109.98,109.75,109.89,24300.0,102.943,103.0648,102.8493,102.9805,24300.0
2018-04-25 10:20:00,109.86,109.99,109.82,109.96,27982.0,102.9524,103.0742,102.9149,103.0461,27982.0
2018-04-25 10:25:00,110.0,110.4,109.99,110.4,9567.0,103.0836,103.4584,103.0742,103.4584,9567.0
2018-04-25 10:30:00,110.49,110.56,110.38,110.46,13904.0,103.5428,103.6084,103.4397,103.5147,13904.0
2018-04-25 10:35:00,110.44,110.86,110.38,110.86,57421.0,103.4959,103.8895,103.4397,103.8895,57421.0
2018-04-25 10:40:00,110.81,111.15,110.81,111.11,24799.0,103.8427,104.1613,103.8427,104.1238,24799.0
2018-04-25 10:45:00,111.16,111.37,111.13,111.37,3812.0,104.1706,104.3674,104.1425,104.3674,3812.0
2018-04-25 10:50:00,111.42,111.55,111.04,111.55,6327.0,104.4143,104.5361,104.0582,104.5361,6327.0
2018-04-25 10:55:00,111.42,111.43,111.12,111.37,4372.0,104.4143,104.4237,104.1332,104.3674,4372.0
2018-04-25 11:00:00,111.43,111.84,111.42,111.73,7189.0,104.4237,104.8079,104.4143,104.7048,7189.0
2018-04-25 11:05:00,111.78,111.83,111.7,111.81,3940.0,104.7517,104.7985,104.6767,104.7798,3940.0
2018-04-25 11:10:00,111.81,112.19,111.81,111.86,5864.0,104.7798,105.1359,104.7798,104.8266,5864.0
2018-04-25 11:15:00,111.9,112.0,111.83,112.0,12663.0,104.8641,104.9578,104.7985,104.9578,12663.0
2018-04-25 11:20:00,111.98,112.41,111.98,112.16,5390.0,104.9391,105.3421,104.9391,105.1078,5390.0
2018-04-25 11:25:00,112.21,112.21,111.9,112.09,7462.0,105.1546,105.1546,104.8641,105.0422,7462.0
2018-04-25 11:30:00,112.09,112.09,111.74,111.74,4041.0,105.0422,105.0422,104.7142,104.7142,4041.0
2018-04-25 11:35:00,111.77,112.09,111.63,112.03,8700.0,104.7423,105.0422,104.6111,104.9859,8700.0
2018-04-25 11:40:00,111.97,111.99,111.75,111.76,5020.0,104.9297,104.9485,104.7236,104.7329,5020.0
2018-04-25 11:45:00,111.7,111.72,111.44,111.47,6200.0,104.6767,104.6954,104.433,104.4612,6200.0
2018-04-25 11:50:00,111.5,111.54,111.38,111.45,3700.0,104.4893,104.5268,104.3768,104.4424,3700.0
2018-04-25 11:55:00,111.45,111.61,111.09,111.12,5771.0,104.4424,104.5924,104.1051,104.1332,5771.0
2018-04-25 12:00:00,111.24,111.43,111.24,111.34,1862.0,104.2456,104.4237,104.2456,104.3393,1862.0
2018-04-25 12:05:00,111.39,111.5,111.35,111.45,4100.0,104.3862,104.4893,104.3487,104.4424,4100.0
2018-04-25 12:10:00,111.51,111.72,111.46,111.61,2300.0,104.4986,104.6954,104.4518,104.5924,2300.0
2018-04-25 12:15:00,111.74,111.84,111.69,111.75,2500.0,104.7142,104.8079,104.6673,104.7236,2500.0
2018-04-25 12:20:00,111.9,111.9,111.64,111.65,6520.0,104.8641,104.8641,104.6205,104.6298,6520.0
2018-04-25 12:25:00,111.86,112.0,111.84,111.85,1300.0,104.8266,104.9578,104.8079,104.8173,1300.0
2018-04-25 12:30:00,111.87,112.12,111.87,111.99,4200.0,104.836,105.0703,104.836,104.9485,4200.0
2018-04-25 12:35:00,111.99,112.05,111.77,111.82,5010.0,104.9485,105.0047,104.7423,104.7892,5010.0
2018-04-25 12:40:00,111.82,112.03,111.79,111.91,5612.0,104.7892,104.9859,104.761,104.8735,5612.0
2018-04-25 12:45:00,111.94,112.05,111.92,111.95,6338.0,104.9016,105.0047,104.8829,104.911,6338.0
2018-04-25 12:50:00,111.97,112.05,111.85,111.93,2571.0,104.9297,105.0047,104.8173,104.8922,2571.0
2018-04-25 12:55:00,111.93,112.02,111.88,111.89,3265.0,104.8922,104.9766,104.8454,104.8547,3265.0
2018-04-25 13:00:00,111.85,112.15,111.85,112.05,3957.0,104.8173,105.0984,104.8173,105.0047,3957.0
2018-04-25 13:05:00,112.11,112.15,111.85,111.95,14038.0,105.0609,105.0984,104.8173,104.911,14038.0
2018-04-25 13:10:00,111.9,111.95,111.71,111.71,3979.0,104.8641,104.911,104.6861,104.6861,3979.0
2018-04-25 13:15:00,111.79,112.05,111.68,111.89,6157.0,104.761,105.0047,104.658,104.8547,6157.0
2018-04-25 13:20:00,111.89,112.0,111.89,111.98,4100.0,104.8547,104.9578,104.8547,104.9391,4100.0
2018-04-25 13:25:00,112.03,112.1,111.98,112.04,5119.0,104.9859,105.0515,104.9391,104.9953,5119.0
2018-04-25 13:30:00,112.05,112.14,111.98,112.1,12660.0,105.0047,105.089,104.9391,105.0515,12660.0
2018-04-25 13:35:00,112.11,112.17,112.06,112.13,3619.0,105.0609,105.1171,105.0141,105.0797,3619.0
2018-04-25 13:40:00,112.13,112.19,111.99,111.99,8063.0,105.0797,105.1359,104.9485,104.9485,8063.0
2018-04-25 13:45:00,111.97,111.97,111.84,111.85,900.0,104.9297,104.9297,104.8079,104.8173,900.0
2018-04-25 13:50:00,111.83,112.19,111.8,112.1,6432.0,104.7985,105.1359,104.7704,105.0515,6432.0
2018-04-25 13:55:00,112.04,112.13,111.92,111.95,8086.0,104.9953,105.0797,104.8829,104.911,8086.0
2018-04-25 14:00:00,112.02,112.05,111.84,111.96,9609.0,104.9766,105.0047,104.8079,104.9203,9609.0
2018-04-25 14:05:00,111.98,112.0,111.8,111.86,6060.0,104.9391,104.9578,104.7704,104.8266,6060.0
2018-04-25 14:10:00,111.86,111.93,111.78,111.78,4432.0,104.8266,104.8922,104.7517,104.7517,4432.0
2018-04-25 14:15:00,111.83,112.02,111.83,111.97,7988.0,104.7985,104.9766,104.7985,104.9297,7988.0
2018-04-25 14:20:00,111.98,111.98,111.75,111.83,2930.0,104.9391,104.9391,104.7236,104.7985,2930.0
2018-04-25 14:25:00,111.78,112.04,111.78,111.87,8656.0,104.7517,104.9953,104.7517,104.836,8656.0
2018-04-25 14:30:00,111.91,112.06,111.88,112.04,6877.0,104.8735,105.0141,104.8454,104.9953,6877.0
2018-04-25 14:35:00,111.98,112.1,111.91,111.91,7611.0,104.9391,105.0515,104.8735,104.8735,7611.0
2018-04-25 14:40:00,111.98,112.06,111.95,112.06,9926.0,104.9391,105.0141,104.911,105.0141,9926.0
2018-04-25 14:45:00,112.06,112.17,111.97,112.07,5526.0,105.0141,105.1171,104.9297,105.0234,5526.0
2018-04-25 14:50:00,112.06,112.11,111.95,112.09,4199.0,105.0141,105.0609,104.911,105.0422,4199.0
2018-04-25 14:55:00,112.09,112.12,111.98,112.06,12812.0,105.0422,105.0703,104.9391,105.0141,12812.0
2018-04-25 15:00:00,112.06,112.09,111.98,111.99,19978.0,105.0141,105.0422,104.9391,104.9485,19978.0
2018-04-25 15:05:00,112.01,112.06,111.92,111.94,15000.0,104.9672,105.0141,104.8829,104.9016,15000.0
2018-04-25 15:10:00,111.94,112.07,111.94,112.07,16679.0,104.9016,105.0234,104.9016,105.0234,16679.0
2018-04-25 15:15:00,112.05,112.06,111.9,111.92,11591.0,105.0047,105.0141,104.8641,104.8829,11591.0
2018-04-25 15:20:00,111.94,112.11,111.92,112.1,27400.0,104.9016,105.0609,104.8829,105.0515,27400.0
2018-04-25 15:25:00,112.14,112.23,112.02,112.19,10503.0,105.089,105.1734,104.9766,105.1359,10503.0
2018-04-25 15:30:00,112.18,112.27,111.96,112.1,34114.0,105.1265,105.2109,104.9203,105.0515,34114.0
2018-04-25 15:35:00,112.12,112.14,111.94,111.99,15326.0,105.0703,105.089,104.9016,104.9485,15326.0
2018-04-25 15:40:00,111.99,112.08,111.84,111.86,16171.0,104.9485,105.0328,104.8079,104.8266,16171.0
2018-04-25 15:45:00,111.85,111.89,111.73,111.76,27005.0,104.8173,104.8547,104.7048,104.7329,27005.0
2018-04-25 15:50:00,111.78,111.88,111.73,111.87,22868.0,104.7517,104.8454,104.7048,104.836,22868.0
2018-04-25 15:55:00,111.87,112.17,111.8,112.13,64814.0,104.836,105.1171,104.7704,105.0797,64814.0
2018-04-26 09:30:00,112.92,112.92,111.32,111.49,39408.0,105.82,105.82,104.3206,104.4799,39408.0
2018-04-26 09:35:00,111.69,112.17,111.32,112.17,5262.0,104.6673,105.1171,104.3206,105.1171,5262.0
2018-04-26 09:40:00,112.17,112.17,111.75,112.08,6765.0,105.1171,105.1171,104.7236,105.0328,6765.0
2018-04-26 09:45:00,112.08,112.33,112.05,112.07,6688.0,105.0328,105.2671,105.0047,105.0234,6688.0
2018-04-26 09:50:00,112.11,112.57,112.0,112.4,13734.0,105.0609,105.492,104.9578,105.3327,13734.0
2018-04-26 09:55:00,112.38,112.56,112.38,112.39,16193.0,105.3139,105.4826,105.3139,105.3233,16193.0
2018-04-26 10:00:00,112.38,112.39,112.13,112.22,8469.0,105.3139,105.3233,105.0797,105.164,8469.0
2018-04-26 10:05:00,112.22,112.27,111.98,112.0,8136.0,105.164,105.2109,104.9391,104.9578,8136.0
2018-04-26 10:10:00,112.04,112.07,111.73,111.78,17252.0,104.9953,105.0234,104.7048,104.7517,17252.0
2018-04-26 10:15:00,111.77,111.89,111.53,111.82,21113.0,104.7423,104.8547,104.5174,104.7892,21113.0
2018-04-26 10:20:00,111.82,111.85,111.52,111.55,14254.0,104.7892,104.8173,104.508,104.5361,14254.0
2018-04-26 10:25:00,111.55,111.77,111.41,111.53,23753.0,104.5361,104.7423,104.4049,104.5174,23753.0
2018-04-26 10:30:00,111.53,111.86,111.52,111.86,14458.0,104.5174,104.8266,104.508,104.8266,14458.0
2018-04-26 10:35:00,111.87,112.06,111.79,112.05,32373.0,104.836,105.0141,104.761,105.0047,32373.0
2018-04-26 10:40:00,112.07,112.31,111.99,111.99,4592.0,105.0234,105.2483,104.9485,104.9485,4592.0
2018-04-26 10:45:00,112.02,112.11,111.93,111.93,2639.0,104.9766,105.0609,104.8922,104.8922,2639.0
2018-04-26 10:50:00,111.9,111.98,111.64,111.96,6572.0,104.8641,104.9391,104.6205,104.9203,6572.0
2018-04-26 10:55:00,111.98,112.01,111.85,111.85,3830.0,104.9391,104.9672,104.8173,104.8173,3830.0
2018-04-26 11:00:00,111.9,111.9,111.72,111.73,5379.0,104.8641,104.8641,104.6954,104.7048,5379.0
2018-04-26 11:05:00,111.7,111.87,111.61,111.61,7834.0,104.6767,104.836,104.5924,104.5924,7834.0
2018-04-26 11:10:00,111.66,111.68,111.53,111.62,10877.0,104.6392,104.658,104.5174,104.6017,10877.0
2018-04-26 11:15:00,111.54,111.73,111.54,111.68,4100.0,104.5268,104.7048,104.5268,104.658,4100.0
2018-04-26 11:20:00,111.64,111.67,111.48,111.48,5100.0,104.6205,104.6486,104.4705,104.4705,5100.0
2018-04-26 11:25:00,111.4,111.5,111.37,111.41,6205.0,104.3956,104.4893,104.3674,104.4049,6205.0
2018-04-26 11:30:00,111.36,111.49,111.07,111.07,7977.0,104.3581,104.4799,104.0863,104.0863,7977.0
2018-04-26 11:35:00,111.07,111.17,111.05,111.15,3914.0,104.0863,104.18,104.0676,104.1613,3914.0
2018-04-26 11:40:00,111.15,111.25,110.94,110.95,9833.0,104.1613,104.255,103.9645,103.9739,9833.0
2018-04-26 11:45:00,110.98,111.0,110.58,110.72,19366.0,104.002,104.0207,103.6271,103.7583,19366.0
2018-04-26 11:50:00,110.73,110.8,110.46,110.5,8601.0,103.7677,103.8333,103.5147,103.5521,8601.0
2018-04-26 11:55:00,110.53,110.62,110.32,110.5,23657.0,103.5803,103.6646,103.3835,103.5521,23657.0
2018-04-26 12:00:00,110.5,110.97,110.47,110.86,15451.0,103.5521,103.9926,103.524,103.8895,15451.0
2018-04-26 12:05:00,110.9,111.24,110.9,111.12,7610.0,103.927,104.2456,103.927,104.1332,7610.0
2018-04-26 12:10:00,111.12,111.2,111.04,111.11,7112.0,104.1332,104.2081,104.0582,104.1238,7112.0
2018-04-26 12:15:00,111.07,111.34,110.95,111.15,18824.0,104.0863,104.3393,103.9739,104.1613,18824.0
2018-04-26 12:20:00,111.14,111.28,111.11,111.19,7063.0,104.1519,104.2831,104.1238,104.1988,7063.0
2018-04-26 12:25:00,111.23,111.3,111.18,111.21,4335.0,104.2362,104.3018,104.1894,104.2175,4335.0
2018-04-26 12:30:00,111.21,111.26,111.06,111.06,10761.0,104.2175,104.2644,104.0769,104.0769,10761.0
2018-04-26 12:35:00,111.11,111.13,110.94,110.96,14347.0,104.1238,104.1425,103.9645,103.9832,14347.0
2018-04-26 12:40:00,110.99,110.99,110.9,110.95,5200.0,104.0113,104.0113,103.927,103.9739,5200.0
2018-04-26 12:45:00,110.95,110.98,110.71,110.73,16701.0,103.9739,104.002,103.7489,103.7677,16701.0
2018-04-26 12:50:00,110.76,110.84,110.63,110.84,16394.0,103.7958,103.8708,103.674,103.8708,16394.0
2018-04-26 12:55:00,110.81,111.06,110.76,110.84,9321.0,103.8427,104.0769,103.7958,103.8708,9321.0
2018-04-26 13:00:00,110.85,111.01,110.85,111.0,10794.0,103.8801,104.0301,103.8801,104.0207,10794.0
2018-04-26 13:05:00,111.01,111.2,110.86,111.2,9508.0,104.0301,104.2081,103.8895,104.2081,9508.0
2018-04-26 13:10:00,111.13,111.41,111.03,111.25,8727.0,104.1425,104.4049,104.0488,104.255,8727.0
2018-04-26 13:15:00,111.22,111.31,111.17,111.25,5710.0,104.2269,104.3112,104.18,104.255,5710.0
2018-04-26 13:20:00,111.28,111.35,111.14,111.26,10453.0,104.2831,104.3487,104.1519,104.2644,10453.0
2018-04-26 13:25:00,111.26,111.27,111.12,111.12,3221.0,104.2644,104.2737,104.1332,104.1332,3221.0
2018-04-26 13:30:00,111.15,111.15,110.98,110.99,5878.0,104.1613,104.1613,104.002,104.0113,5878.0
2018-04-26 13:35:00,110.97,111.01,110.83,111.01,8042.0,103.9926,104.0301,103.8614,104.0301,8042.0
2018-04-26 13:40:00,111.02,111.16,110.98,111.16,6822.0,104.0395,104.1706,104.002,104.1706,6822.0
2018-04-26 13:45:00,111.16,111.22,110.98,110.98,26738.0,104.1706,104.2269,104.002,104.002,26738.0
2018-04-26 13:50:00,110.98,111.03,110.91,110.91,12041.0,104.002,104.0488,103.9364,103.9364,12041.0
2018-04-26 13:55:00,110.98,111.02,110.82,110.97,23660.0,104.002,104.0395,103.852,103.9926,23660.0
2018-04-26 14:00:00,111.01,111.02,110.88,111.0,11546.0,104.0301,104.0395,103.9083,104.0207,11546.0
2018-04-26 14:05:00,110.99,111.01,110.9,110.97,15003.0,104.0113,104.0301,103.927,103.9926,15003.0
2018-04-26 14:10:00,110.97,111.01,110.89,110.89,9433.0,103.9926,104.0301,103.9176,103.9176,9433.0
2018-04-26 14:15:00,110.9,110.98,110.85,110.89,7775.0,103.927,104.002,103.8801,103.9176,7775.0
2018-04-26 14:20:00,110.88,110.95,110.84,110.85,14138.0,103.9083,103.9739,103.8708,103.8801,14138.0
2018-04-26 14:25:00,110.85,110.99,110.83,110.88,12591.0,103.8801,104.0113,103.8614,103.9083,12591.0
2018-04-26 14:30:00,110.94,110.95,110.83,110.84,7349.0,103.9645,103.9739,103.8614,103.8708,7349.0
2018-04-26 14:35:00,110.87,110.87,110.71,110.8,11833.0,103.8989,103.8989,103.7489,103.8333,11833.0
2018-04-26 14:40:00,110.83,111.2,110.83,111.17,11400.0,103.8614,104.2081,103.8614,104.18,11400.0
2018-04-26 14:45:00,111.13,111.14,110.81,110.82,21992.0,104.1425,104.1519,103.8427,103.852,21992.0
2018-04-26 14:50:00,110.81,111.07,110.7,111.07,27498.0,103.8427,104.0863,103.7396,104.0863,27498.0
2018-04-26 14:55:00,111.06,111.17,111.03,111.07,16450.0,104.0769,104.18,104.0488,104.0863,16450.0
2018-04-26 15:00:00,111.07,111.09,110.96,110.99,19945.0,104.0863,104.1051,103.9832,104.0113,19945.0
2018-04-26 15:05:00,111.03,111.04,110.82,110.86,15755.0,104.0488,104.0582,103.852,103.8895,15755.0
2018-04-26 15:10:00,110.88,111.14,110.87,111.05,14238.0,103.9083,104.1519,103.8989,104.0676,14238.0
2018-04-26 15:15:00,111.04,111.04,110.85,110.97,28837.0,104.0582,104.0582,103.8801,103.9926,28837.0
2018-04-26 15:20:00,110.99,110.99,110.8,110.91,22344.0,104.0113,104.0113,103.8333,103.9364,22344.0
2018-04-26 15:25:00,110.92,110.93,110.65,110.7,30648.0,103.9457,103.9551,103.6927,103.7396,30648.0
2018-04-26 15:30:00,110.69,110.79,110.58,110.79,39084.0,103.7302,103.8239,103.6271,103.8239,39084.0
2018-04-26 15:35:00,110.79,110.82,110.62,110.7,33424.0,103.8239,103.852,103.6646,103.7396,33424.0
2018-04-26 15:40:00,110.69,110.82,110.62,110.75,27623.0,103.7302,103.852,103.6646,103.7864,27623.0
2018-04-26 15:45:00,110.76,110.76,110.64,110.65,44016.0,103.7958,103.7958,103.6833,103.6927,44016.0
2018-04-26 15:50:00,110.65,110.84,110.57,110.84,41742.0,103.6927,103.8708,103.6177,103.8708,41742.0
2018-04-26 15:55:00,110.85,110.94,110.81,110.92,70317.0,103.8801,103.9645,103.8427,103.9457,70317.0
2018-04-27 09:30:00,111.0,111.19,110.74,111.06,17799.0,104.0207,104.1988,103.7771,104.0769,17799.0
2018-04-27 09:35:00,111.0,111.29,110.81,110.81,9862.0,104.0207,104.2925,103.8427,103.8427,9862.0
2018-04-27 09:40:00,110.81,110.93,110.32,110.85,23036.0,103.8427,103.9551,103.3835,103.8801,23036.0
2018-04-27 09:45:00,110.75,111.17,110.69,111.06,14191.0,103.7864,104.18,103.7302,104.0769,14191.0
2018-04-27 09:50:00,111.07,111.11,110.77,110.84,9109.0,104.0863,104.1238,103.8052,103.8708,9109.0
2018-04-27 09:55:00,110.87,110.87,110.43,110.75,23253.0,103.8989,103.8989,103.4865,103.7864,23253.0
2018-04-27 10:00:00,110.85,111.35,110.8,111.29,12070.0,103.8801,104.3487,103.8333,104.2925,12070.0
2018-04-27 10:05:00,111.29,111.29,110.95,111.06,14414.0,104.2925,104.2925,103.9739,104.0769,14414.0
2018-04-27 10:10:00,111.07,111.13,110.59,110.94,76568.0,104.0863,104.1425,103.6365,103.9645,76568.0
2018-04-27 10:15:00,110.99,111.4,110.9,111.0,24330.0,104.0113,104.3956,103.927,104.0207,24330.0
2018-04-27 10:20:00,110.97,111.25,110.97,111.15,12999.0,103.9926,104.255,103.9926,104.1613,12999.0
2018-04-27 10:25:00,111.15,111.15,110.67,110.67,53048.0,104.1613,104.1613,103.7115,103.7115,53048.0
2018-04-27 10:30:00,110.67,110.96,110.52,110.88,26700.0,103.7115,103.9832,103.5709,103.9083,26700.0
2018-04-27 10:35:00,110.85,110.96,110.71,110.84,14905.0,103.8801,103.9832,103.7489,103.8708,14905.0
2018-04-27 10:40:00,110.84,111.18,110.82,111.18,13639.0,103.8708,104.1894,103.852,104.1894,13639.0
2018-04-27 10:45:00,111.23,111.32,111.12,111.25,23726.0,104.2362,104.3206,104.1332,104.255,23726.0
2018-04-27 10:50:00,111.2,111.64,111.09,111.51,17695.0,104.2081,104.6205,104.1051,104.4986,17695.0
2018-04-27 10:55:00,111.51,111.51,111.25,111.35,16662.0,104.4986,104.4986,104.255,104.3487,16662.0
2018-04-27 11:00:00,111.38,111.73,111.38,111.56,11690.0,104.3768,104.7048,104.3768,104.5455,11690.0
2018-04-27 11:05:00,111.49,111.55,111.37,111.51,18752.0,104.4799,104.5361,104.3674,104.4986,18752.0
2018-04-27 11:10:00,111.49,111.81,111.39,111.71,30397.0,104.4799,104.7798,104.3862,104.6861,30397.0
2018-04-27 11:15:00,111.75,111.8,111.58,111.64,7064.0,104.7236,104.7704,104.5642,104.6205,7064.0
2018-04-27 11:20:00,111.64,111.74,111.57,111.59,8297.0,104.6205,104.7142,104.5549,104.5736,8297.0
2018-04-27 11:25:00,111.62,111.68,111.54,111.68,7260.0,104.6017,104.658,104.5268,104.658,7260.0
2018-04-27 11:30:00,111.64,111.7,111.58,111.68,9065.0,104.6205,104.6767,104.5642,104.658,9065.0
2018-04-27 11:35:00,111.65,111.74,111.6,111.67,10049.0,104.6298,104.7142,104.583,104.6486,10049.0
2018-04-27 11:40:00,111.69,111.69,111.42,111.47,4203.0,104.6673,104.6673,104.4143,104.4612,4203.0
2018-04-27 11:45:00,111.45,111.56,111.45,111.5,8819.0,104.4424,104.5455,104.4424,104.4893,8819.0
2018-04-27 11:50:00,111.54,111.76,111.54,111.55,10938.0,104.5268,104.7329,104.5268,104.5361,10938.0
2018-04-27 11:55:00,111.54,111.71,111.54,111.57,3500.0,104.5268,104.6861,104.5268,104.5549,3500.0
2018-04-27 12:00:00,111.58,111.73,111.57,111.6,4902.0,104.5642,104.7048,104.5549,104.583,4902.0
2018-04-27 12:05:00,111.58,111.58,111.44,111.46,2620.0,104.5642,104.5642,104.433,104.4518,2620.0
2018-04-27 12:10:00,111.51,111.52,111.46,111.52,3515.0,104.4986,104.508,104.4518,104.508,3515.0
2018-04-27 12:15:00,111.52,111.57,111.47,111.57,4800.0,104.508,104.5549,104.4612,104.5549,4800.0
2018-04-27 12:20:00,111.58,111.66,111.53,111.65,3700.0,104.5642,104.6392,104.5174,104.6298,3700.0
2018-04-27 12:25:00,111.66,111.67,111.58,111.58,7960.0,104.6392,104.6486,104.5642,104.5642,7960.0
2018-04-27 12:30:00,111.53,111.66,111.52,111.55,5650.0,104.5174,104.6392,104.508,104.5361,5650.0
2018-04-27 12:35:00,111.53,111.76,111.52,111.73,7151.0,104.5174,104.7329,104.508,104.7048,7151.0
2018-04-27 12:40:00,111.75,111.87,111.75,111.81,5060.0,104.7236,104.836,104.7236,104.7798,5060.0
2018-04-27 12:45:00,111.84,112.06,111.83,111.99,10244.0,104.8079,105.0141,104.7985,104.9485,10244.0
2018-04-27 12:50:00,112.01,112.06,111.97,112.04,3410.0,104.9672,105.0141,104.9297,104.9953,3410.0
2018-04-27 12:55:00,112.06,112.17,111.95,111.97,15341.0,105.0141,105.1171,104.911,104.9297,15341.0
2018-04-27 13:00:00,112.0,112.03,111.94,111.98,9341.0,104.9578,104.9859,104.9016,104.9391,9341.0
2018-04-27 13:05:00,111.98,112.01,111.93,111.99,6944.0,104.9391,104.9672,104.8922,104.9485,6944.0
2018-04-27 13:10:00,111.97,112.05,111.95,112.0,28521.0,104.9297,105.0047,104.911,104.9578,28521.0
2018-04-27 13:15:00,112.0,112.1,111.99,112.09,11795.0,104.9578,105.0515,104.9485,105.0422,11795.0
2018-04-27 13:20:00,112.11,112.11,111.98,112.03,15670.0,105.0609,105.0609,104.9391,104.9859,15670.0
2018-04-27 13:25:00,112.0,112.08,111.95,112.02,13601.0,104.9578,105.0328,104.911,104.9766,13601.0
2018-04-27 13:30:00,112.0,112.06,111.99,112.03,8489.0,104.9578,105.0141,104.9485,104.9859,8489.0
2018-04-27 13:35:00,112.04,112.06,111.96,112.05,14937.0,104.9953,105.0141,104.9203,105.0047,14937.0
2018-04-27 13:40:00,112.04,112.06,111.99,112.05,8800.0,104.9953,105.0141,104.9485,105.0047,8800.0
2018-04-27 13:45:00,112.04,112.06,112.03,112.06,400.0,104.9953,105.0141,104.9859,105.0141,400.0
2018-04-27 13:50:00,112.05,112.07,111.94,112.03,17285.0,105.0047,105.0234,104.9016,104.9859,17285.0
2018-04-27 13:55:00,112.03,112.04,111.97,112.01,17832.0,104.9859,104.9953,104.9297,104.9672,17832.0
2018-04-27 14:00:00,112.01,112.05,111.95,111.95,8762.0,104.9672,105.0047,104.911,104.911,8762.0
2018-04-27 14:05:00,111.99,112.02,111.95,112.02,4300.0,104.9485,104.9766,104.911,104.9766,4300.0
2018-04-27 14:10:00,112.01,112.08,111.98,112.06,5600.0,104.9672,105.0328,104.9391,105.0141,5600.0
2018-04-27 14:15:00,112.07,112.08,112.0,112.03,9466.0,105.0234,105.0328,104.9578,104.9859,9466.0
2018-04-27 14:20:00,112.03,112.06,111.99,112.0,6750.0,104.9859,105.0141,104.9485,104.9578,6750.0
2018-04-27 14:25:00,112.03,112.04,111.96,112.0,7600.0,104.9859,104.9953,104.9203,104.9578,7600.0
2018-04-27 14:30:00,111.96,112.03,111.94,111.96,4720.0,104.9203,104.9859,104.9016,104.9203,4720.0
2018-04-27 14:35:00,111.98,112.01,111.96,112.0,13718.0,104.9391,104.9672,104.9203,104.9578,13718.0
2018-04-27 14:40:00,112.02,112.02,111.95,111.95,3331.0,104.9766,104.9766,104.911,104.911,3331.0
2018-04-27 14:45:00,111.96,112.06,111.96,112.01,7604.0,104.9203,105.0141,104.9203,104.9672,7604.0
2018-04-27 14:50:00,111.98,112.01,111.89,112.0,5695.0,104.9391,104.9672,104.8547,104.9578,5695.0
2018-04-27 14:55:00,111.98,112.1,111.98,112.1,3017.0,104.9391,105.0515,104.9391,105.0515,3017.0
2018-04-27 15:00:00,112.09,112.28,112.06,112.28,9110.0,105.0422,105.2202,105.0141,105.2202,9110.0
2018-04-27 15:05:00,112.27,112.32,112.22,112.25,9639.0,105.2109,105.2577,105.164,105.1921,9639.0
2018-04-27 15:10:00,112.23,112.29,112.17,112.23,33971.0,105.1734,105.2296,105.1171,105.1734,33971.0
2018-04-27 15:15:00,112.26,112.28,112.16,112.18,61334.0,105.2015,105.2202,105.1078,105.1265,61334.0
2018-04-27 15:20:00,112.17,112.28,112.17,112.28,9131.0,105.1171,105.2202,105.1171,105.2202,9131.0
2018-04-27 15:25:00,112.26,112.27,112.17,112.23,47462.0,105.2015,105.2109,105.1171,105.1734,47462.0
2018-04-27 15:30:00,112.23,112.24,112.15,112.21,18517.0,105.1734,105.1827,105.0984,105.1546,18517.0
2018-04-27 15:35:00,112.21,112.32,112.17,112.32,9670.0,105.1546,105.2577,105.1171,105.2577,9670.0
2018-04-27 15:40:00,112.31,112.4,112.26,112.36,16643.0,105.2483,105.3327,105.2015,105.2952,16643.0
2018-04-27 15:45:00,112.34,112.45,112.34,112.44,21751.0,105.2765,105.3795,105.2765,105.3702,21751.0
2018-04-27 15:50:00,112.45,112.54,112.42,112.52,25561.0,105.3795,105.4639,105.3514,105.4451,25561.0
2018-04-27 15:55:00,112.51,112.58,112.39,112.39,65293.0,105.4358,105.5014,105.3233,105.3233,65293.0
2018-04-30 09:30:00,112.51,113.19,112.45,113.19,8082.0,105.4358,106.073,105.3795,106.073,8082.0
2018-04-30 09:35:00,113.19,113.55,113.04,113.1,19526.0,106.073,106.4104,105.9324,105.9887,19526.0
2018-04-30 09:40:00,113.19,113.55,113.0,113.55,12084.0,106.073,106.4104,105.895,106.4104,12084.0
2018-04-30 09:45:00,113.75,114.14,113.7,114.01,21424.0,106.5978,106.9633,106.5509,106.8415,21424.0
2018-04-30 09:50:00,114.07,114.67,114.07,114.49,18826.0,106.8977,107.46,106.8977,107.2913,18826.0
2018-04-30 09:55:00,114.49,114.56,114.31,114.38,9308.0,107.2913,107.3569,107.1226,107.1882,9308.0
2018-04-30 10:00:00,114.34,114.6,113.88,113.94,57471.0,107.1507,107.3944,106.7196,106.7759,57471.0
2018-04-30 10:05:00,113.98,114.04,113.4,113.49,13930.0,106.8133,106.8696,106.2698,106.3541,13930.0
2018-04-30 10:10:00,113.56,113.86,113.56,113.77,5137.0,106.4197,106.7009,106.4197,106.6165,5137.0
2018-04-30 10:15:00,113.87,113.99,113.68,113.68,7163.0,106.7103,106.8227,106.5322,106.5322,7163.0
2018-04-30 10:20:00,113.67,114.02,113.67,113.84,10423.0,106.5228,106.8508,106.5228,106.6821,10423.0
2018-04-30 10:25:00,113.79,114.14,113.79,114.0,27559.0,106.6353,106.9633,106.6353,106.8321,27559.0
2018-04-30 10:30:00,113.95,114.35,113.95,114.25,36789.0,106.7852,107.1601,106.7852,107.0664,36789.0
2018-04-30 10:35:00,114.18,114.23,114.05,114.23,7779.0,107.0008,107.0476,106.8789,107.0476,7779.0
2018-04-30 10:40:00,114.22,114.61,114.22,114.58,22378.0,107.0382,107.4037,107.0382,107.3756,22378.0
2018-04-30 10:45:00,114.66,114.86,114.16,114.16,29580.0,107.4506,107.638,106.982,106.982,29580.0
2018-04-30 10:50:00,114.11,114.11,113.77,113.77,7332.0,106.9352,106.9352,106.6165,106.6165,7332.0
2018-04-30 10:55:00,113.76,113.76,113.33,113.49,7600.0,106.6072,106.6072,106.2042,106.3541,7600.0
2018-04-30 11:00:00,113.54,113.83,113.5,113.73,21354.0,106.401,106.6728,106.3635,106.5791,21354.0
2018-04-30 11:05:00,113.76,114.11,113.71,113.92,38650.0,106.6072,106.9352,106.5603,106.7571,38650.0
2018-04-30 11:10:00,114.0,114.03,113.71,113.78,7781.0,106.8321,106.8602,106.5603,106.6259,7781.0
2018-04-30 11:15:00,113.75,113.75,113.46,113.51,14938.0,106.5978,106.5978,106.326,106.3729,14938.0
2018-04-30 11:20:00,113.54,113.62,113.46,113.56,14752.0,106.401,106.476,106.326,106.4197,14752.0
2018-04-30 11:25:00,113.58,113.74,113.53,113.68,14872.0,106.4385,106.5884,106.3916,106.5322,14872.0
2018-04-30 11:30:00,113.68,113.71,113.42,113.46,16941.0,106.5322,106.5603,106.2885,106.326,16941.0
2018-04-30 11:35:00,113.49,113.55,113.38,113.41,8214.0,106.3541,106.4104,106.2511,106.2792,8214.0
2018-04-30 11:40:00,113.37,114.04,113.32,114.0,19228.0,106.2417,106.8696,106.1948,106.8321,19228.0
2018-04-30 11:45:00,114.0,114.0,113.85,113.92,18342.0,106.8321,106.8321,106.6915,106.7571,18342.0
2018-04-30 11:50:00,113.85,113.87,113.67,113.77,13377.0,106.6915,106.7103,106.5228,106.6165,13377.0
2018-04-30 11:55:00,113.78,113.82,113.63,113.73,3884.0,106.6259,106.6634,106.4853,106.5791,3884.0
2018-04-30 12:00:00,113.61,113.61,113.37,113.37,1200.0,106.4666,106.4666,106.2417,106.2417,1200.0
2018-04-30 12:05:00,113.44,113.92,113.43,113.74,20268.0,106.3073,106.7571,106.2979,106.5884,20268.0
2018-04-30 12:10:00,113.73,113.73,113.6,113.64,1108.0,106.5791,106.5791,106.4572,106.4947,1108.0
2018-04-30 12:15:00,113.56,113.56,113.38,113.47,3500.0,106.4197,106.4197,106.2511,106.3354,3500.0
2018-04-30 12:20:00,113.5,113.55,113.49,113.55,900.0,106.3635,106.4104,106.3541,106.4104,900.0
2018-04-30 12:25:00,113.49,113.49,113.28,113.3,2496.0,106.3541,106.3541,106.1574,106.1761,2496.0
2018-04-30 12:30:00,113.33,113.33,113.17,113.29,4102.0,106.2042,106.2042,106.0543,106.1667,4102.0
2018-04-30 12:35:00,113.21,113.22,113.09,113.19,7900.0,106.0918,106.1011,105.9793,106.073,7900.0
2018-04-30 12:40:00,113.19,113.19,113.08,113.14,3900.0,106.073,106.073,105.9699,106.0262,3900.0
2018-04-30 12:45:00,113.06,113.1,112.88,112.89,10596.0,105.9512,105.9887,105.7825,105.7919,10596.0
2018-04-30 12:50:00,112.89,112.91,112.7,112.82,2500.0,105.7919,105.8106,105.6138,105.7263,2500.0
2018-04-30 12:55:00,112.7,112.82,112.66,112.82,5070.0,105.6138,105.7263,105.5763,105.7263,5070.0
2018-04-30 13:00:00,112.86,112.86,112.66,112.66,2100.0,105.7638,105.7638,105.5763,105.5763,2100.0
2018-04-30 13:05:00,112.65,112.7,112.52,112.6,12016.0,105.567,105.6138,105.4451,105.5201,12016.0
2018-04-30 13:10:00,112.61,112.61,112.36,112.36,2700.0,105.5295,105.5295,105.2952,105.2952,2700.0
2018-04-30 13:15:00,112.41,112.54,112.31,112.4,12199.0,105.3421,105.4639,105.2483,105.3327,12199.0
2018-04-30 13:20:00,112.43,112.48,112.32,112.41,3698.0,105.3608,105.4077,105.2577,105.3421,3698.0
2018-04-30 13:25:00,112.46,112.54,112.31,112.31,9500.0,105.3889,105.4639,105.2483,105.2483,9500.0
2018-04-30 13:30:00,112.31,112.53,112.26,112.47,5049.0,105.2483,105.4545,105.2015,105.3983,5049.0
2018-04-30 13:35:00,112.51,112.66,112.47,112.56,10076.0,105.4358,105.5763,105.3983,105.4826,10076.0
2018-04-30 13:40:00,112.56,112.61,112.53,112.56,3783.0,105.4826,105.5295,105.4545,105.4826,3783.0
2018-04-30 13:45:00,112.59,112.65,112.49,112.51,10614.0,105.5107,105.567,105.417,105.4358,10614.0
2018-04-30 13:50:00,112.49,112.49,112.26,112.38,3662.0,105.417,105.417,105.2015,105.3139,3662.0
2018-04-30 13:55:00,112.37,112.41,112.33,112.36,2050.0,105.3046,105.3421,105.2671,105.2952,2050.0
2018-04-30 14:00:00,112.41,112.41,112.06,112.06,4027.0,105.3421,105.3421,105.0141,105.0141,4027.0
2018-04-30 14:05:00,112.06,112.08,111.99,112.0,3088.0,105.0141,105.0328,104.9485,104.9578,3088.0
2018-04-30 14:10:00,111.93,111.93,111.86,111.92,3300.0,104.8922,104.8922,104.8266,104.8829,3300.0
2018-04-30 14:15:00,111.93,112.04,111.89,111.89,4941.0,104.8922,104.9953,104.8547,104.8547,4941.0
2018-04-30 14:20:00,111.9,112.17,111.9,112.17,7490.0,104.8641,105.1171,104.8641,105.1171,7490.0
2018-04-30 14:25:00,112.11,112.11,111.99,112.01,5659.0,105.0609,105.0609,104.9485,104.9672,5659.0
2018-04-30 14:30:00,112.06,112.09,111.9,111.9,5303.0,105.0141,105.0422,104.8641,104.8641,5303.0
2018-04-30 14:35:00,111.9,111.98,111.74,111.79,5038.0,104.8641,104.9391,104.7142,104.761,5038.0
2018-04-30 14:40:00,111.8,111.95,111.79,111.95,4296.0,104.7704,104.911,104.761,104.911,4296.0
2018-04-30 14:45:00,111.95,112.07,111.91,112.07,9312.0,104.911,105.0234,104.8735,105.0234,9312.0
2018-04-30 14:50:00,112.08,112.2,112.06,112.2,5183.0,105.0328,105.1453,105.0141,105.1453,5183.0
2018-04-30 14:55:00,112.16,112.35,112.15,112.26,46687.0,105.1078,105.2858,105.0984,105.2015,46687.0
2018-04-30 15:00:00,112.26,112.31,112.09,112.12,6142.0,105.2015,105.2483,105.0422,105.0703,6142.0
2018-04-30 15:05:00,112.09,112.12,111.92,111.92,5541.0,105.0422,105.0703,104.8829,104.8829,5541.0
2018-04-30 15:10:00,111.88,112.02,111.87,111.88,8840.0,104.8454,104.9766,104.836,104.8454,8840.0
2018-04-30 15:15:00,111.9,112.03,111.76,111.81,17735.0,104.8641,104.9859,104.7329,104.7798,17735.0
2018-04-30 15:20:00,111.8,111.92,111.72,111.81,12019.0,104.7704,104.8829,104.6954,104.7798,12019.0
2018-04-30 15:25:00,111.78,112.13,111.77,112.13,10802.0,104.7517,105.0797,104.7423,105.0797,10802.0
2018-04-30 15:30:00,112.09,112.15,111.94,112.06,15289.0,105.0422,105.0984,104.9016,105.0141,15289.0
2018-04-30 15:35:00,112.08,112.1,111.99,112.01,15423.0,105.0328,105.0515,104.9485,104.9672,15423.0
2018-04-30 15:40:00,112.02,112.19,111.98,112.17,16441.0,104.9766,105.1359,104.9391,105.1171,16441.0
2018-04-30 15:45:00,112.15,112.31,112.13,112.2,23987.0,105.0984,105.2483,105.0797,105.1453,23987.0
2018-04-30 15:50:00,112.2,112.2,111.99,112.02,23876.0,105.1453,105.1453,104.9485,104.9766,23876.0
2018-04-30 15:55:00,112.01,112.06,111.66,111.7,55704.0,104.9672,105.0141,104.6392,104.6767,55704.0
2018-05-01 09:30:00,111.9,111.97,111.51,111.61,17690.0,104.8641,104.9297,104.4986,104.5924,17690.0
2018-05-01 09:35:00,111.71,112.02,111.43,111.43,6150.0,104.6861,104.9766,104.4237,104.4237,6150.0
2018-05-01 09:40:00,111.54,111.69,111.0,111.01,10282.0,104.5268,104.6673,104.0207,104.0301,10282.0
2018-05-01 09:45:00,111.0,111.1,110.58,110.73,16858.0,104.0207,104.1144,103.6271,103.7677,16858.0
2018-05-01 09:50:00,110.67,110.78,110.52,110.7,3400.0,103.7115,103.8145,103.5709,103.7396,3400.0
2018-05-01 09:55:00,110.64,110.87,110.61,110.66,4100.0,103.6833,103.8989,103.6552,103.7021,4100.0
2018-05-01 10:00:00,110.59,110.59,109.37,109.38,24650.0,103.6365,103.6365,102.4932,102.5026,24650.0
2018-05-01 10:05:00,109.41,109.41,109.09,109.18,16010.0,102.5307,102.5307,102.2308,102.3151,16010.0
2018-05-01 10:10:00,109.13,109.59,109.1,109.48,11844.0,102.2683,102.6994,102.2402,102.5963,11844.0
2018-05-01 10:15:00,109.46,109.54,109.42,109.54,6624.0,102.5775,102.6525,102.5401,102.6525,6624.0
2018-05-01 10:20:00,109.55,109.79,109.38,109.62,15728.0,102.6619,102.8868,102.5026,102.7275,15728.0
2018-05-01 10:25:00,109.65,109.65,109.29,109.34,9276.0,102.7556,102.7556,102.4182,102.4651,9276.0
2018-05-01 10:30:00,109.34,109.39,109.02,109.14,15092.0,102.4651,102.5119,102.1652,102.2777,15092.0
2018-05-01 10:35:00,109.14,109.14,108.9,108.9,17768.0,102.2777,102.2777,102.0527,102.0527,17768.0
2018-05-01 10:40:00,108.99,109.01,108.48,108.61,23042.0,102.1371,102.1558,101.6592,101.781,23042.0
2018-05-01 10:45:00,108.61,108.95,108.26,108.65,114815.0,101.781,102.0996,101.453,101.8185,114815.0
2018-05-01 10:50:00,108.68,108.73,108.46,108.57,13290.0,101.8466,101.8934,101.6404,101.7435,13290.0
2018-05-01 10:55:00,108.59,108.59,108.17,108.21,18240.0,101.7622,101.7622,101.3686,101.4061,18240.0
2018-05-01 11:00:00,108.19,108.44,108.19,108.42,16428.0,101.3874,101.6217,101.3874,101.6029,16428.0
2018-05-01 11:05:00,108.37,108.97,108.37,108.97,10300.0,101.5561,102.1183,101.5561,102.1183,10300.0
2018-05-01 11:10:00,108.97,109.39,108.97,109.29,14492.0,102.1183,102.5119,102.1183,102.4182,14492.0
2018-05-01 11:15:00,109.34,109.84,109.34,109.44,14165.0,102.4651,102.9336,102.4651,102.5588,14165.0
2018-05-01 11:20:00,109.48,109.76,109.45,109.67,9012.0,102.5963,102.8587,102.5682,102.7743,9012.0
2018-05-01 11:25:00,109.66,110.1,109.65,110.06,21053.0,102.765,103.1773,102.7556,103.1398,21053.0
2018-05-01 11:30:00,110.06,110.16,109.92,110.12,12060.0,103.1398,103.2335,103.0086,103.196,12060.0
2018-05-01 11:35:00,110.12,110.37,110.04,110.05,10245.0,103.196,103.4303,103.1211,103.1304,10245.0
2018-05-01 11:40:00,110.01,110.27,109.95,110.25,10894.0,103.093,103.3366,103.0367,103.3179,10894.0
2018-05-01 11:45:00,110.19,110.3,110.07,110.07,6106.0,103.2616,103.3647,103.1492,103.1492,6106.0
2018-05-01 11:50:00,110.05,110.23,110.04,110.22,6750.0,103.1304,103.2991,103.1211,103.2898,6750.0
2018-05-01 11:55:00,110.17,110.27,110.04,110.06,10179.0,103.2429,103.3366,103.1211,103.1398,10179.0
2018-05-01 12:00:00,110.04,110.12,109.98,110.12,7343.0,103.1211,103.196,103.0648,103.196,7343.0
2018-05-01 12:05:00,110.14,110.2,109.97,110.02,10620.0,103.2148,103.271,103.0555,103.1023,10620.0
2018-05-01 12:10:00,109.98,110.12,109.92,110.12,8825.0,103.0648,103.196,103.0086,103.196,8825.0
2018-05-01 12:15:00,110.09,110.18,109.97,110.17,4490.0,103.1679,103.2523,103.0555,103.2429,4490.0
2018-05-01 12:20:00,110.12,110.12,109.88,109.91,5382.0,103.196,103.196,102.9711,102.9992,5382.0
2018-05-01 12:25:00,109.91,109.93,109.73,109.83,12101.0,102.9992,103.018,102.8306,102.9243,12101.0
2018-05-01 12:30:00,109.79,109.95,109.71,109.95,4910.0,102.8868,103.0367,102.8118,103.0367,4910.0
2018-05-01 12:35:00,109.93,109.93,109.78,109.78,8282.0,103.018,103.018,102.8774,102.8774,8282.0
2018-05-01 12:40:00,109.78,109.84,109.74,109.75,4363.0,102.8774,102.9336,102.8399,102.8493,4363.0
2018-05-01 12:45:00,109.81,109.87,109.73,109.78,4105.0,102.9055,102.9618,102.8306,102.8774,4105.0
2018-05-01 12:50:00,109.71,109.82,109.68,109.82,5823.0,102.8118,102.9149,102.7837,102.9149,5823.0
2018-05-01 12:55:00,109.83,109.92,109.78,109.87,4651.0,102.9243,103.0086,102.8774,102.9618,4651.0
2018-05-01 13:00:00,109.89,109.89,109.68,109.74,6976.0,102.9805,102.9805,102.7837,102.8399,6976.0
2018-05-01 13:05:00,109.75,109.78,109.58,109.72,11315.0,102.8493,102.8774,102.69,102.8212,11315.0
2018-05-01 13:10:00,109.72,109.78,109.69,109.74,3711.0,102.8212,102.8774,102.7931,102.8399,3711.0
2018-05-01 13:15:00,109.71,109.87,109.69,109.87,4306.0,102.8118,102.9618,102.7931,102.9618,4306.0
2018-05-01 13:20:00,109.87,109.87,109.75,109.84,4179.0,102.9618,102.9618,102.8493,102.9336,4179.0
2018-05-01 13:25:00,109.84,109.86,109.79,109.8,2353.0,102.9336,102.9524,102.8868,102.8962,2353.0
2018-05-01 13:30:00,109.77,109.94,109.77,109.94,11739.0,102.868,103.0274,102.868,103.0274,11739.0
2018-05-01 13:35:00,109.97,109.99,109.8,109.8,5639.0,103.0555,103.0742,102.8962,102.8962,5639.0
2018-05-01 13:40:00,109.8,109.92,109.77,109.92,6255.0,102.8962,103.0086,102.868,103.0086,6255.0
2018-05-01 13:45:00,109.94,110.33,109.94,110.25,5548.0,103.0274,103.3928,103.0274,103.3179,5548.0
2018-05-01 13:50:00,110.27,110.33,110.24,110.32,3000.0,103.3366,103.3928,103.3085,103.3835,3000.0
2018-05-01 13:55:00,110.33,110.46,110.25,110.46,7901.0,103.3928,103.5147,103.3179,103.5147,7901.0
2018-05-01 14:00:00,110.44,110.65,110.39,110.58,3700.0,103.4959,103.6927,103.4491,103.6271,3700.0
2018-05-01 14:05:00,110.58,110.59,110.43,110.43,3695.0,103.6271,103.6365,103.4865,103.4865,3695.0
2018-05-01 14:10:00,110.51,110.58,110.44,110.47,4064.0,103.5615,103.6271,103.4959,103.524,4064.0
2018-05-01 14:15:00,110.47,110.47,110.32,110.47,4954.0,103.524,103.524,103.3835,103.524,4954.0
2018-05-01 14:20:00,110.44,110.71,110.43,110.71,11012.0,103.4959,103.7489,103.4865,103.7489,11012.0
2018-05-01 14:25:00,110.73,110.83,110.66,110.68,7148.0,103.7677,103.8614,103.7021,103.7208,7148.0
2018-05-01 14:30:00,110.62,110.71,110.62,110.63,2200.0,103.6646,103.7489,103.6646,103.674,2200.0
2018-05-01 14:35:00,110.61,110.62,110.51,110.56,7270.0,103.6552,103.6646,103.5615,103.6084,7270.0
2018-05-01 14:40:00,110.55,110.97,110.54,110.97,2598.0,103.599,103.9926,103.5896,103.9926,2598.0
2018-05-01 14:45:00,110.96,110.99,110.79,110.82,5516.0,103.9832,104.0113,103.8239,103.852,5516.0
2018-05-01 14:50:00,110.79,110.96,110.79,110.84,5345.0,103.8239,103.9832,103.8239,103.8708,5345.0
2018-05-01 14:55:00,110.8,110.96,110.69,110.96,8699.0,103.8333,103.9832,103.7302,103.9832,8699.0
2018-05-01 15:00:00,111.01,111.09,110.83,110.92,10816.0,104.0301,104.1051,103.8614,103.9457,10816.0
2018-05-01 15:05:00,110.94,111.23,110.91,111.16,18382.0,103.9645,104.2362,103.9364,104.1706,18382.0
2018-05-01 15:10:00,111.2,111.24,111.01,111.2,13565.0,104.2081,104.2456,104.0301,104.2081,13565.0
2018-05-01 15:15:00,111.18,111.31,111.17,111.19,6626.0,104.1894,104.3112,104.18,104.1988,6626.0
2018-05-01 15:20:00,111.18,111.21,111.1,111.11,11267.0,104.1894,104.2175,104.1144,104.1238,11267.0
2018-05-01 15:25:00,111.12,111.28,111.03,111.28,12275.0,104.1332,104.2831,104.0488,104.2831,12275.0
2018-05-01 15:30:00,111.33,111.52,111.2,111.49,16440.0,104.33,104.508,104.2081,104.4799,16440.0
2018-05-01 15:35:00,111.51,111.64,111.47,111.51,17332.0,104.4986,104.6205,104.4612,104.4986,17332.0
2018-05-01 15:40:00,111.54,111.85,111.53,111.84,22371.0,104.5268,104.8173,104.5174,104.8079,22371.0
2018-05-01 15:45:00,111.84,111.9,111.68,111.68,37669.0,104.8079,104.8641,104.658,104.658,37669.0
2018-05-01 15:50:00,111.7,111.8,111.7,111.72,34911.0,104.6767,104.7704,104.6767,104.6954,34911.0
2018-05-01 15:55:00,111.72,111.88,111.7,111.78,72763.0,104.6954,104.8454,104.6767,104.7517,72763.0
2018-05-02 09:30:00,113.85,114.54,113.2,114.33,34112.0,106.6915,107.3381,106.0824,107.1413,34112.0
2018-05-02 09:35:00,114.33,115.61,114.33,115.07,35535.0,107.1413,108.3408,107.1413,107.8348,35535.0
2018-05-02 09:40:00,114.9,115.07,113.64,113.71,44323.0,107.6755,107.8348,106.4947,106.5603,44323.0
2018-05-02 09:45:00,113.64,114.07,113.35,113.47,18352.0,106.4947,106.8977,106.2229,106.3354,18352.0
2018-05-02 09:50:00,113.42,113.69,113.21,113.21,10097.0,106.2885,106.5416,106.0918,106.0918,10097.0
2018-05-02 09:55:00,113.26,113.27,112.53,112.53,22922.0,106.1386,106.148,105.4545,105.4545,22922.0
2018-05-02 10:00:00,112.6,113.02,112.49,113.02,8421.0,105.5201,105.9137,105.417,105.9137,8421.0
2018-05-02 10:05:00,112.98,113.57,112.96,113.47,7127.0,105.8762,106.4291,105.8575,106.3354,7127.0
2018-05-02 10:10:00,113.45,113.45,112.95,112.95,15353.0,106.3167,106.3167,105.8481,105.8481,15353.0
2018-05-02 10:15:00,112.91,113.02,112.67,112.98,15402.0,105.8106,105.9137,105.5857,105.8762,15402.0
2018-05-02 10:20:00,113.06,113.08,112.78,112.9,8010.0,105.9512,105.9699,105.6888,105.8012,8010.0
2018-05-02 10:25:00,112.84,113.31,112.84,113.31,14724.0,105.745,106.1855,105.745,106.1855,14724.0
2018-05-02 10:30:00,113.25,113.36,112.96,113.15,14074.0,106.1292,106.2323,105.8575,106.0355,14074.0
2018-05-02 10:35:00,113.15,113.48,113.12,113.42,14400.0,106.0355,106.3448,106.0074,106.2885,14400.0
2018-05-02 10:40:00,113.42,113.92,113.42,113.87,27695.0,106.2885,106.7571,106.2885,106.7103,27695.0
2018-05-02 10:45:00,113.91,114.11,113.83,113.92,17016.0,106.7477,106.9352,106.6728,106.7571,17016.0
2018-05-02 10:50:00,113.89,113.92,113.69,113.92,20066.0,106.729,106.7571,106.5416,106.7571,20066.0
2018-05-02 10:55:00,113.88,113.91,113.46,113.76,67708.0,106.7196,106.7477,106.326,106.6072,67708.0
2018-05-02 11:00:00,113.76,114.06,113.75,114.06,14446.0,106.6072,106.8883,106.5978,106.8883,14446.0
2018-05-02 11:05:00,114.08,114.13,113.85,113.85,12495.0,106.907,106.9539,106.6915,106.6915,12495.0
2018-05-02 11:10:00,113.78,114.12,113.78,114.08,22739.0,106.6259,106.9445,106.6259,106.907,22739.0
2018-05-02 11:15:00,114.06,114.35,114.01,114.08,8169.0,106.8883,107.1601,106.8415,106.907,8169.0
2018-05-02 11:20:00,114.07,114.17,113.89,114.08,8970.0,106.8977,106.9914,106.729,106.907,8970.0
2018-05-02 11:25:00,114.07,114.16,113.91,113.91,6044.0,106.8977,106.982,106.7477,106.7477,6044.0
2018-05-02 11:30:00,113.95,113.95,113.65,113.76,8300.0,106.7852,106.7852,106.5041,106.6072,8300.0
2018-05-02 11:35:00,113.73,113.73,113.53,113.53,7079.0,106.5791,106.5791,106.3916,106.3916,7079.0
2018-05-02 11:40:00,113.55,113.6,113.35,113.35,12051.0,106.4104,106.4572,106.2229,106.2229,12051.0
2018-05-02 11:45:00,113.39,113.7,113.33,113.58,16244.0,106.2604,106.5509,106.2042,106.4385,16244.0
2018-05-02 11:50:00,113.59,113.69,113.54,113.64,3000.0,106.4479,106.5416,106.401,106.4947,3000.0
2018-05-02 11:55:00,113.59,113.94,113.53,113.75,9623.0,106.4479,106.7759,106.3916,106.5978,9623.0
2018-05-02 12:00:00,113.76,113.94,113.7,113.82,5460.0,106.6072,106.7759,106.5509,106.6634,5460.0
2018-05-02 12:05:00,113.78,113.8,113.65,113.76,5339.0,106.6259,106.6447,106.5041,106.6072,5339.0
2018-05-02 12:10:00,113.72,113.72,113.52,113.53,3323.0,106.5697,106.5697,106.3823,106.3916,3323.0
2018-05-02 12:15:00,113.53,113.74,113.5,113.67,9161.0,106.3916,106.5884,106.3635,106.5228,9161.0
2018-05-02 12:20:00,113.64,113.76,113.6,113.7,7211.0,106.4947,106.6072,106.4572,106.5509,7211.0
2018-05-02 12:25:00,113.7,113.85,113.64,113.78,8803.0,106.5509,106.6915,106.4947,106.6259,8803.0
2018-05-02 12:30:00,113.74,113.85,113.72,113.75,8900.0,106.5884,106.6915,106.5697,106.5978,8900.0
2018-05-02 12:35:00,113.75,113.82,113.72,113.81,5903.0,106.5978,106.6634,106.5697,106.654,5903.0
2018-05-02 12:40:00,113.85,113.93,113.81,113.84,6752.0,106.6915,106.7665,106.654,106.6821,6752.0
2018-05-02 12:45:00,113.81,113.84,113.72,113.8,9300.0,106.654,106.6821,106.5697,106.6447,9300.0
2018-05-02 12:50:00,113.77,113.83,113.72,113.73,5750.0,106.6165,106.6728,106.5697,106.5791,5750.0
2018-05-02 12:55:00,113.75,114.06,113.72,114.05,10022.0,106.5978,106.8883,106.5697,106.8789,10022.0
2018-05-02 13:00:00,114.08,114.29,114.06,114.26,9344.0,106.907,107.1038,106.8883,107.0757,9344.0
2018-05-02 13:05:00,114.26,114.27,114.0,114.01,8347.0,107.0757,107.0851,106.8321,106.8415,8347.0
2018-05-02 13:10:00,113.97,114.04,113.9,114.04,5245.0,106.804,106.8696,106.7384,106.8696,5245.0
2018-05-02 13:15:00,114.02,114.04,113.9,113.99,4854.0,106.8508,106.8696,106.7384,106.8227,4854.0
2018-05-02 13:20:00,113.97,114.0,113.77,113.93,6732.0,106.804,106.8321,106.6165,106.7665,6732.0
2018-05-02 13:25:00,113.93,114.04,113.93,114.04,5942.0,106.7665,106.8696,106.7665,106.8696,5942.0
2018-05-02 13:30:00,114.04,114.04,113.93,113.97,5802.0,106.8696,106.8696,106.7665,106.804,5802.0
2018-05-02 13:35:00,113.94,113.97,113.8,113.82,12240.0,106.7759,106.804,106.6447,106.6634,12240.0
2018-05-02 13:40:00,113.84,113.94,113.82,113.94,6161.0,106.6821,106.7759,106.6634,106.7759,6161.0
2018-05-02 13:45:00,113.98,113.98,113.87,113.9,4861.0,106.8133,106.8133,106.7103,106.7384,4861.0
2018-05-02 13:50:00,113.91,113.99,113.88,113.98,5391.0,106.7477,106.8227,106.7196,106.8133,5391.0
2018-05-02 13:55:00,113.98,114.3,113.98,114.06,12276.0,106.8133,107.1132,106.8133,106.8883,12276.0
2018-05-02 14:00:00,114.06,114.3,114.05,114.26,8386.0,106.8883,107.1132,106.8789,107.0757,8386.0
2018-05-02 14:05:00,114.28,114.49,114.24,114.49,8350.0,107.0945,107.2913,107.057,107.2913,8350.0
2018-05-02 14:10:00,114.48,114.51,114.15,114.2,8726.0,107.2819,107.31,106.9726,107.0195,8726.0
2018-05-02 14:15:00,114.21,114.28,114.11,114.13,11843.0,107.0289,107.0945,106.9352,106.9539,11843.0
2018-05-02 14:20:00,114.12,114.16,113.94,113.94,6686.0,106.9445,106.982,106.7759,106.7759,6686.0
2018-05-02 14:25:00,113.9,114.0,113.89,113.93,11694.0,106.7384,106.8321,106.729,106.7665,11694.0
2018-05-02 14:30:00,113.9,114.02,113.71,113.74,18597.0,106.7384,106.8508,106.5603,106.5884,18597.0
2018-05-02 14:35:00,113.73,113.75,113.51,113.68,16354.0,106.5791,106.5978,106.3729,106.5322,16354.0
2018-05-02 14:40:00,113.7,113.74,113.61,113.61,9000.0,106.5509,106.5884,106.4666,106.4666,9000.0
2018-05-02 14:45:00,113.59,113.71,113.59,113.66,8198.0,106.4479,106.5603,106.4479,106.5135,8198.0
2018-05-02 14:50:00,113.65,113.72,113.47,113.51,7760.0,106.5041,106.5697,106.3354,106.3729,7760.0
2018-05-02 14:55:00,113.53,113.53,113.36,113.41,7166.0,106.3916,106.3916,106.2323,106.2792,7166.0
2018-05-02 15:00:00,113.41,113.5,113.31,113.38,12638.0,106.2792,106.3635,106.1855,106.2511,12638.0
2018-05-02 15:05:00,113.4,113.47,113.26,113.26,11391.0,106.2698,106.3354,106.1386,106.1386,11391.0
2018-05-02 15:10:00,113.26,113.36,113.14,113.32,16291.0,106.1386,106.2323,106.0262,106.1948,16291.0
2018-05-02 15:15:00,113.31,113.37,113.23,113.25,13641.0,106.1855,106.2417,106.1105,106.1292,13641.0
2018-05-02 15:20:00,113.23,113.3,113.08,113.15,24620.0,106.1105,106.1761,105.9699,106.0355,24620.0
2018-05-02 15:25:00,113.15,113.28,113.14,113.26,17929.0,106.0355,106.1574,106.0262,106.1386,17929.0
2018-05-02 15:30:00,113.27,113.35,113.15,113.32,30550.0,106.148,106.2229,106.0355,106.1948,30550.0
2018-05-02 15:35:00,113.31,113.34,113.12,113.16,26160.0,106.1855,106.2136,106.0074,106.0449,26160.0
2018-05-02 15:40:00,113.16,113.33,113.11,113.25,34757.0,106.0449,106.2042,105.998,106.1292,34757.0
2018-05-02 15:45:00,113.29,113.29,113.06,113.18,34880.0,106.1667,106.1667,105.9512,106.0636,34880.0
2018-05-02 15:50:00,113.17,113.45,113.17,113.42,56143.0,106.0543,106.3167,106.0543,106.2885,56143.0
2018-05-02 15:55:00,113.42,113.71,113.25,113.66,79707.0,106.2885,106.5603,106.1292,106.5135,79707.0
2018-05-03 09:30:00,119.89,123.86,119.21,120.57,164597.0,112.3517,116.0721,111.7145,112.989,164597.0
2018-05-03 09:35:00,120.52,120.52,119.02,119.84,151586.0,112.9421,112.9421,111.5364,112.3049,151586.0
2018-05-03 09:40:00,119.92,120.25,119.61,119.85,182247.0,112.3799,112.6891,112.0893,112.3143,182247.0
2018-05-03 09:45:00,119.76,120.0,118.8,118.96,95396.0,112.2299,112.4548,111.3303,111.4802,95396.0
2018-05-03 09:50:00,118.98,119.1,118.7,119.0,114127.0,111.499,111.6114,111.2366,111.5177,114127.0
2018-05-03 09:55:00,119.0,119.26,118.7,119.2,62817.0,111.5177,111.7613,111.2366,111.7051,62817.0
2018-05-03 10:00:00,119.23,119.23,118.8,119.03,110551.0,111.7332,111.7332,111.3303,111.5458,110551.0
2018-05-03 10:05:00,119.0,119.21,118.7,118.89,60294.0,111.5177,111.7145,111.2366,111.4146,60294.0
2018-05-03 10:10:00,118.99,119.14,118.67,118.75,43359.0,111.5083,111.6489,111.2084,111.2834,43359.0
2018-05-03 10:15:00,118.75,118.92,117.79,117.94,77583.0,111.2834,111.4427,110.3838,110.5243,77583.0
2018-05-03 10:20:00,117.89,118.04,116.93,117.16,37500.0,110.4775,110.6181,109.5779,109.7934,37500.0
2018-05-03 10:25:00,117.1,117.43,116.87,116.96,50076.0,109.7372,110.0464,109.5216,109.606,50076.0
2018-05-03 10:30:00,116.93,117.66,116.81,116.84,52412.0,109.5779,110.262,109.4654,109.4935,52412.0
2018-05-03 10:35:00,116.76,116.83,115.94,116.42,41816.0,109.4185,109.4841,108.6501,109.0999,41816.0
2018-05-03 10:40:00,116.42,117.54,116.42,117.41,81711.0,109.0999,110.1495,109.0999,110.0277,81711.0
2018-05-03 10:45:00,117.47,117.75,117.41,117.65,45060.0,110.0839,110.3463,110.0277,110.2526,45060.0
2018-05-03 10:50:00,117.65,117.95,117.49,117.74,62624.0,110.2526,110.5337,110.1026,110.3369,62624.0
2018-05-03 10:55:00,117.76,117.77,117.42,117.67,40434.0,110.3557,110.365,110.037,110.2713,40434.0
2018-05-03 11:00:00,117.63,117.86,117.54,117.73,31017.0,110.2338,110.4494,110.1495,110.3276,31017.0
2018-05-03 11:05:00,117.76,119.11,117.76,119.04,56065.0,110.3557,111.6208,110.3557,111.5552,56065.0
2018-05-03 11:10:00,119.13,119.6,118.64,119.3,72485.0,111.6395,112.08,111.1803,111.7988,72485.0
2018-05-03 11:15:00,119.18,119.4,118.91,119.12,33678.0,111.6864,111.8925,111.4334,111.6302,33678.0
2018-05-03 11:20:00,119.08,121.42,119.08,121.41,59138.0,111.5927,113.7855,111.5927,113.7762,59138.0
2018-05-03 11:25:00,121.37,122.2,121.13,121.33,179801.0,113.7387,114.5165,113.5138,113.7012,179801.0
2018-05-03 11:30:00,121.31,121.4,120.73,121.3,71757.0,113.6825,113.7668,113.1389,113.6731,71757.0
2018-05-03 11:35:00,121.39,121.9,121.3,121.47,63189.0,113.7574,114.2354,113.6731,113.8324,63189.0
2018-05-03 11:40:00,121.39,121.54,120.87,120.96,50304.0,113.7574,113.898,113.2701,113.3545,50304.0
2018-05-03 11:45:00,120.96,121.45,120.85,121.23,38114.0,113.3545,113.8136,113.2514,113.6075,38114.0
2018-05-03 11:50:00,121.29,121.65,121.17,121.43,15730.0,113.6637,114.0011,113.5513,113.7949,15730.0
2018-05-03 11:55:00,121.43,121.98,121.32,121.83,45473.0,113.7949,114.3103,113.6918,114.1698,45473.0
2018-05-03 12:00:00,121.78,122.01,121.25,121.42,43669.0,114.1229,114.3384,113.6262,113.7855,43669.0
2018-05-03 12:05:00,121.41,121.57,121.34,121.45,35601.0,113.7762,113.9261,113.7106,113.8136,35601.0
2018-05-03 12:10:00,121.45,121.58,121.41,121.48,7845.0,113.8136,113.9355,113.7762,113.8418,7845.0
2018-05-03 12:15:00,121.58,121.58,121.03,121.22,21104.0,113.9355,113.9355,113.4201,113.5981,21104.0
2018-05-03 12:20:00,121.21,121.25,120.72,120.8,21044.0,113.5887,113.6262,113.1295,113.2045,21044.0
2018-05-03 12:25:00,120.75,120.79,120.23,120.37,30056.0,113.1577,113.1951,112.6704,112.8016,30056.0
2018-05-03 12:30:00,120.39,120.45,120.01,120.13,16116.0,112.8203,112.8765,112.4642,112.5766,16116.0
2018-05-03 12:35:00,120.08,120.99,120.08,120.88,12195.0,112.5298,113.3826,112.5298,113.2795,12195.0
2018-05-03 12:40:00,120.82,121.47,120.8,121.23,27902.0,113.2233,113.8324,113.2045,113.6075,27902.0
2018-05-03 12:45:00,121.2,121.8,121.2,121.8,21000.0,113.5794,114.1416,113.5794,114.1416,21000.0
2018-05-03 12:50:00,121.71,122.38,121.7,122.38,42473.0,114.0573,114.6852,114.0479,114.6852,42473.0
2018-05-03 12:55:00,122.24,122.29,121.95,122.29,26282.0,114.554,114.6008,114.2822,114.6008,26282.0
2018-05-03 13:00:00,122.25,122.25,121.96,122.12,45210.0,114.5633,114.5633,114.2916,114.4415,45210.0
2018-05-03 13:05:00,122.13,122.69,122.06,122.54,19458.0,114.4509,114.9757,114.3853,114.8351,19458.0
2018-05-03 13:10:00,122.54,122.65,122.35,122.44,17113.0,114.8351,114.9382,114.6571,114.7414,17113.0
2018-05-03 13:15:00,122.39,122.55,122.33,122.33,24353.0,114.6945,114.8445,114.6383,114.6383,24353.0
2018-05-03 13:20:00,122.32,122.48,122.22,122.33,13056.0,114.6289,114.7789,114.5352,114.6383,13056.0
2018-05-03 13:25:00,122.34,122.34,121.76,121.79,18712.0,114.6477,114.6477,114.1042,114.1323,18712.0
2018-05-03 13:30:00,121.79,121.96,121.75,121.96,12208.0,114.1323,114.2916,114.0948,114.2916,12208.0
2018-05-03 13:35:00,121.95,122.13,121.91,122.0,18968.0,114.2822,114.4509,114.2447,114.3291,18968.0
2018-05-03 13:40:00,122.04,122.25,121.96,122.25,12238.0,114.3666,114.5633,114.2916,114.5633,12238.0
2018-05-03 13:45:00,122.25,122.25,121.96,122.08,7643.0,114.5633,114.5633,114.2916,114.404,7643.0
2018-05-03 13:50:00,122.02,122.02,121.89,122.0,12895.0,114.3478,114.3478,114.226,114.3291,12895.0
2018-05-03 13:55:00,121.93,122.01,121.89,121.93,7684.0,114.2635,114.3384,114.226,114.2635,7684.0
2018-05-03 14:00:00,121.95,122.14,121.8,121.91,37728.0,114.2822,114.4603,114.1416,114.2447,37728.0
2018-05-03 14:05:00,121.96,122.0,121.28,121.69,17105.0,114.2916,114.3291,113.6543,114.0386,17105.0
2018-05-03 14:10:00,121.68,121.73,121.33,121.33,47180.0,114.0292,114.076,113.7012,113.7012,47180.0
2018-05-03 14:15:00,121.33,121.89,121.21,121.84,22975.0,113.7012,114.226,113.5887,114.1791,22975.0
2018-05-03 14:20:00,121.83,121.84,121.52,121.55,25208.0,114.1698,114.1791,113.8792,113.9074,25208.0
2018-05-03 14:25:00,121.51,121.55,121.28,121.4,21456.0,113.8699,113.9074,113.6543,113.7668,21456.0
2018-05-03 14:30:00,121.45,121.77,121.27,121.77,31344.0,113.8136,114.1135,113.645,114.1135,31344.0
2018-05-03 14:35:00,121.73,121.86,121.64,121.69,16604.0,114.076,114.1979,113.9917,114.0386,16604.0
2018-05-03 14:40:00,121.68,121.89,121.59,121.59,16557.0,114.0292,114.226,113.9448,113.9448,16557.0
2018-05-03 14:45:00,121.71,121.74,120.8,120.8,17835.0,114.0573,114.0854,113.2045,113.2045,17835.0
2018-05-03 14:50:00,120.81,120.84,120.41,120.48,16770.0,113.2139,113.242,112.839,112.9046,16770.0
2018-05-03 14:55:00,120.45,120.74,120.44,120.58,10312.0,112.8765,113.1483,112.8672,112.9984,10312.0
2018-05-03 15:00:00,120.62,120.8,120.45,120.54,27145.0,113.0358,113.2045,112.8765,112.9609,27145.0
2018-05-03 15:05:00,120.56,121.04,120.51,120.81,32648.0,112.9796,113.4294,112.9328,113.2139,32648.0
2018-05-03 15:10:00,120.79,121.19,120.71,121.13,31828.0,113.1951,113.57,113.1202,113.5138,31828.0
2018-05-03 15:15:00,121.13,121.23,121.04,121.11,16865.0,113.5138,113.6075,113.4294,113.495,16865.0
2018-05-03 15:20:00,121.12,121.41,120.94,121.15,29701.0,113.5044,113.7762,113.3357,113.5325,29701.0
2018-05-03 15:25:00,121.15,121.15,120.86,120.93,24288.0,113.5325,113.5325,113.2607,113.3263,24288.0
2018-05-03 15:30:00,120.92,121.37,120.88,120.97,45244.0,113.317,113.7387,113.2795,113.3638,45244.0
2018-05-03 15:35:00,120.99,120.99,120.55,120.56,46631.0,113.3826,113.3826,112.9702,112.9796,46631.0
2018-05-03 15:40:00,120.55,121.37,120.43,121.33,73028.0,112.9702,113.7387,112.8578,113.7012,73028.0
2018-05-03 15:45:00,121.36,122.39,121.25,122.32,125895.0,113.7293,114.6945,113.6262,114.6289,125895.0
2018-05-03 15:50:00,122.3,122.91,122.25,122.65,157964.0,114.6102,115.1819,114.5633,114.9382,157964.0
2018-05-03 15:55:00,122.65,122.71,122.14,122.23,236523.0,114.9382,114.9944,114.4603,114.5446,236523.0
2018-05-04 09:30:00,121.35,121.97,119.81,120.12,21615.0,113.7199,114.301,112.2768,112.5673,21615.0
2018-05-04 09:35:00,120.45,121.64,119.81,121.27,20493.0,112.8765,113.9917,112.2768,113.645,20493.0
2018-05-04 09:40:00,121.13,121.34,120.97,121.25,12242.0,113.5138,113.7106,113.3638,113.6262,12242.0
2018-05-04 09:45:00,121.25,121.48,121.13,121.3,23560.0,113.6262,113.8418,113.5138,113.6731,23560.0
2018-05-04 09:50:00,121.3,121.85,121.21,121.81,21771.0,113.6731,114.1885,113.5887,114.151,21771.0
2018-05-04 09:55:00,121.85,122.05,121.5,121.5,26208.0,114.1885,114.3759,113.8605,113.8605,26208.0
2018-05-04 10:00:00,121.57,121.57,121.02,121.41,28919.0,113.9261,113.9261,113.4107,113.7762,28919.0
2018-05-04 10:05:00,121.41,121.54,121.19,121.52,13619.0,113.7762,113.898,113.57,113.8792,13619.0
2018-05-04 10:10:00,121.56,121.74,121.46,121.68,13665.0,113.9167,114.0854,113.823,114.0292,13665.0
2018-05-04 10:15:00,121.64,121.97,121.52,121.83,28071.0,113.9917,114.301,113.8792,114.1698,28071.0
2018-05-04 10:20:00,121.83,121.86,121.49,121.86,7800.0,114.1698,114.1979,113.8511,114.1979,7800.0
2018-05-04 10:25:00,121.76,122.04,121.76,121.99,17383.0,114.1042,114.3666,114.1042,114.3197,17383.0
2018-05-04 10:30:00,121.92,121.95,121.56,121.95,15633.0,114.2541,114.2822,113.9167,114.2822,15633.0
2018-05-04 10:35:00,121.9,122.21,121.9,122.21,17193.0,114.2354,114.5259,114.2354,114.5259,17193.0
2018-05-04 10:40:00,122.2,122.67,122.18,122.64,17668.0,114.5165,114.9569,114.4978,114.9288,17668.0
2018-05-04 10:45:00,122.6,122.79,122.48,122.78,18439.0,114.8913,115.0694,114.7789,115.06,18439.0
2018-05-04 10:50:00,122.69,123.41,122.69,123.41,28550.0,114.9757,115.6504,114.9757,115.6504,28550.0
2018-05-04 10:55:00,123.47,123.65,123.17,123.52,20852.0,115.7066,115.8753,115.4255,115.7535,20852.0
2018-05-04 11:00:00,123.45,123.48,122.76,122.89,20400.0,115.6879,115.716,115.0413,115.1631,20400.0
2018-05-04 11:05:00,122.83,123.03,122.82,122.96,21586.0,115.1069,115.2943,115.0975,115.2287,21586.0
2018-05-04 11:10:00,122.94,122.96,122.78,122.94,21372.0,115.21,115.2287,115.06,115.21,21372.0
2018-05-04 11:15:00,122.95,123.4,122.92,122.93,13100.0,115.2193,115.641,115.1912,115.2006,13100.0
2018-05-04 11:20:00,122.93,123.02,122.8,122.97,10021.0,115.2006,115.2849,115.0788,115.2381,10021.0
2018-05-04 11:25:00,122.94,123.23,122.94,123.23,8343.0,115.21,115.4817,115.21,115.4817,8343.0
2018-05-04 11:30:00,123.24,123.41,123.22,123.41,6435.0,115.4911,115.6504,115.4724,115.6504,6435.0
2018-05-04 11:35:00,123.41,124.22,123.37,123.9,31823.0,115.6504,116.4095,115.6129,116.1096,31823.0
2018-05-04 11:40:00,123.92,124.01,123.41,123.47,10087.0,116.1283,116.2127,115.6504,115.7066,10087.0
2018-05-04 11:45:00,123.49,123.58,123.25,123.39,12614.0,115.7254,115.8097,115.5005,115.6317,12614.0
2018-05-04 11:50:00,123.27,123.34,123.19,123.27,5912.0,115.5192,115.5848,115.4442,115.5192,5912.0
2018-05-04 11:55:00,123.3,123.32,123.18,123.24,7823.0,115.5473,115.5661,115.4349,115.4911,7823.0
2018-05-04 12:00:00,123.2,123.27,123.16,123.2,16157.0,115.4536,115.5192,115.4161,115.4536,16157.0
2018-05-04 12:05:00,123.2,123.22,122.92,122.99,15321.0,115.4536,115.4724,115.1912,115.2568,15321.0
2018-05-04 12:10:00,123.02,123.23,123.0,123.22,11433.0,115.2849,115.4817,115.2662,115.4724,11433.0
2018-05-04 12:15:00,123.19,123.43,123.17,123.43,7718.0,115.4442,115.6692,115.4255,115.6692,7718.0
2018-05-04 12:20:00,123.39,123.55,123.39,123.55,4995.0,115.6317,115.7816,115.6317,115.7816,4995.0
2018-05-04 12:25:00,123.49,123.52,123.31,123.41,6881.0,115.7254,115.7535,115.5567,115.6504,6881.0
2018-05-04 12:30:00,123.37,123.48,123.31,123.45,16558.0,115.6129,115.716,115.5567,115.6879,16558.0
2018-05-04 12:35:00,123.45,123.5,123.39,123.5,3933.0,115.6879,115.7348,115.6317,115.7348,3933.0
2018-05-04 12:40:00,123.47,123.57,123.44,123.57,7203.0,115.7066,115.8004,115.6785,115.8004,7203.0
2018-05-04 12:45:00,123.53,123.56,123.38,123.48,10616.0,115.7629,115.791,115.6223,115.716,10616.0
2018-05-04 12:50:00,123.48,123.48,123.3,123.4,8047.0,115.716,115.716,115.5473,115.641,8047.0
2018-05-04 12:55:00,123.4,123.49,123.37,123.46,11045.0,115.641,115.7254,115.6129,115.6973,11045.0
2018-05-04 13:00:00,123.48,123.5,123.37,123.37,7964.0,115.716,115.7348,115.6129,115.6129,7964.0
2018-05-04 13:05:00,123.36,123.58,123.36,123.58,10565.0,115.6036,115.8097,115.6036,115.8097,10565.0
2018-05-04 13:10:00,123.59,123.59,123.41,123.41,7200.0,115.8191,115.8191,115.6504,115.6504,7200.0
2018-05-04 13:15:00,123.43,123.47,123.36,123.4,4155.0,115.6692,115.7066,115.6036,115.641,4155.0
2018-05-04 13:20:00,123.43,123.53,123.39,123.53,6972.0,115.6692,115.7629,115.6317,115.7629,6972.0
2018-05-04 13:25:00,123.49,123.63,123.41,123.5,6200.0,115.7254,115.8566,115.6504,115.7348,6200.0
2018-05-04 13:30:00,123.45,123.52,123.4,123.44,7811.0,115.6879,115.7535,115.641,115.6785,7811.0
2018-05-04 13:35:00,123.45,123.53,123.4,123.41,14820.0,115.6879,115.7629,115.641,115.6504,14820.0
2018-05-04 13:40:00,123.4,123.43,123.37,123.43,9149.0,115.641,115.6692,115.6129,115.6692,9149.0
2018-05-04 13:45:00,123.46,123.49,123.42,123.47,4481.0,115.6973,115.7254,115.6598,115.7066,4481.0
2018-05-04 13:50:00,123.46,123.62,123.44,123.6,17958.0,115.6973,115.8472,115.6785,115.8285,17958.0
2018-05-04 13:55:00,123.59,123.61,123.5,123.61,10094.0,115.8191,115.8378,115.7348,115.8378,10094.0
2018-05-04 14:00:00,123.57,123.8,123.57,123.8,5650.0,115.8004,116.0159,115.8004,116.0159,5650.0
2018-05-04 14:05:00,123.8,124.0,123.8,123.91,14128.0,116.0159,116.2033,116.0159,116.119,14128.0
2018-05-04 14:10:00,123.94,124.02,123.89,123.92,35797.0,116.1471,116.2221,116.1002,116.1283,35797.0
2018-05-04 14:15:00,123.9,124.01,123.88,123.93,64860.0,116.1096,116.2127,116.0909,116.1377,64860.0
2018-05-04 14:20:00,123.92,123.98,123.83,123.95,40180.0,116.1283,116.1846,116.044,116.1565,40180.0
2018-05-04 14:25:00,123.95,124.04,123.69,123.76,16154.0,116.1565,116.2408,115.9128,115.9784,16154.0
2018-05-04 14:30:00,123.79,123.79,123.35,123.35,28381.0,116.0065,116.0065,115.5942,115.5942,28381.0
2018-05-04 14:35:00,123.35,123.63,123.28,123.37,19842.0,115.5942,115.8566,115.5286,115.6129,19842.0
2018-05-04 14:40:00,123.39,123.49,123.36,123.48,9228.0,115.6317,115.7254,115.6036,115.716,9228.0
2018-05-04 14:45:00,123.49,123.49,123.35,123.37,24340.0,115.7254,115.7254,115.5942,115.6129,24340.0
2018-05-04 14:50:00,123.37,123.54,123.33,123.5,54579.0,115.6129,115.7722,115.5754,115.7348,54579.0
2018-05-04 14:55:00,123.52,123.52,123.38,123.41,18232.0,115.7535,115.7535,115.6223,115.6504,18232.0
2018-05-04 15:00:00,123.43,123.74,123.43,123.74,17749.0,115.6692,115.9597,115.6692,115.9597,17749.0
2018-05-04 15:05:00,123.75,123.85,123.72,123.8,16536.0,115.969,116.0627,115.9409,116.0159,16536.0
2018-05-04 15:10:00,123.79,123.79,123.35,123.35,15297.0,116.0065,116.0065,115.5942,115.5942,15297.0
2018-05-04 15:15:00,123.36,123.52,123.28,123.48,30328.0,115.6036,115.7535,115.5286,115.716,30328.0
2018-05-04 15:20:00,123.5,123.5,123.23,123.26,25730.0,115.7348,115.7348,115.4817,115.5098,25730.0
2018-05-04 15:25:00,123.26,123.32,123.15,123.19,24995.0,115.5098,115.5661,115.4068,115.4442,24995.0
2018-05-04 15:30:00,123.19,123.55,123.19,123.46,53554.0,115.4442,115.7816,115.4442,115.6973,53554.0
2018-05-04 15:35:00,123.47,123.51,123.0,123.0,59005.0,115.7066,115.7441,115.2662,115.2662,59005.0
2018-05-04 15:40:00,122.99,123.02,122.83,122.91,74534.0,115.2568,115.2849,115.1069,115.1819,74534.0
2018-05-04 15:45:00,122.87,122.95,122.7,122.83,68149.0,115.1444,115.2193,114.9851,115.1069,68149.0
2018-05-04 15:50:00,122.84,122.93,122.49,122.54,58777.0,115.1163,115.2006,114.7883,114.8351,58777.0
2018-05-04 15:55:00,122.55,122.7,122.55,122.7,88583.0,114.8445,114.9851,114.8445,114.9851,88583.0
2018-05-07 09:30:00,122.9,122.9,122.32,122.71,14451.0,115.1725,115.1725,114.6289,114.9944,14451.0
2018-05-07 09:35:00,122.69,122.75,122.15,122.15,7440.0,114.9757,115.0319,114.4696,114.4696,7440.0
2018-05-07 09:40:00,122.38,122.58,122.07,122.44,3578.0,114.6852,114.8726,114.3947,114.7414,3578.0
2018-05-07 09:45:00,122.38,122.65,122.19,122.36,15282.0,114.6852,114.9382,114.5071,114.6664,15282.0
2018-05-07 09:50:00,122.34,122.71,122.34,122.62,4001.0,114.6477,114.9944,114.6477,114.9101,4001.0
2018-05-07 09:55:00,122.61,122.93,122.6,122.7,5658.0,114.9007,115.2006,114.8913,114.9851,5658.0
2018-05-07 10:00:00,122.76,123.32,122.67,123.22,14937.0,115.0413,115.5661,114.9569,115.4724,14937.0
2018-05-07 10:05:00,123.2,123.26,122.53,122.53,9806.0,115.4536,115.5098,114.8257,114.8257,9806.0
2018-05-07 10:10:00,122.61,122.77,122.27,122.38,22951.0,114.9007,115.0507,114.5821,114.6852,22951.0
2018-05-07 10:15:00,122.47,122.7,122.47,122.59,6700.0,114.7695,114.9851,114.7695,114.882,6700.0
2018-05-07 10:20:00,122.56,122.88,122.54,122.73,11186.0,114.8539,115.1537,114.8351,115.0132,11186.0
2018-05-07 10:25:00,122.69,122.73,122.49,122.7,7306.0,114.9757,115.0132,114.7883,114.9851,7306.0
2018-05-07 10:30:00,122.66,122.85,122.64,122.71,4761.0,114.9476,115.1256,114.9288,114.9944,4761.0
2018-05-07 10:35:00,122.76,122.93,122.65,122.87,13676.0,115.0413,115.2006,114.9382,115.1444,13676.0
2018-05-07 10:40:00,122.92,122.93,122.65,122.78,5008.0,115.1912,115.2006,114.9382,115.06,5008.0
2018-05-07 10:45:00,122.75,123.26,122.75,123.14,15053.0,115.0319,115.5098,115.0319,115.3974,15053.0
2018-05-07 10:50:00,123.12,123.53,123.07,123.48,7552.0,115.3786,115.7629,115.3318,115.716,7552.0
2018-05-07 10:55:00,123.46,123.54,123.24,123.31,11225.0,115.6973,115.7722,115.4911,115.5567,11225.0
2018-05-07 11:00:00,123.3,123.3,123.04,123.06,5332.0,115.5473,115.5473,115.3037,115.3224,5332.0
2018-05-07 11:05:00,123.05,123.08,122.75,122.94,2916.0,115.313,115.3412,115.0319,115.21,2916.0
2018-05-07 11:10:00,122.97,123.1,122.88,122.93,5500.0,115.2381,115.3599,115.1537,115.2006,5500.0
2018-05-07 11:15:00,122.94,123.14,122.91,123.03,11633.0,115.21,115.3974,115.1819,115.2943,11633.0
2018-05-07 11:20:00,123.02,123.18,122.9,123.08,7176.0,115.2849,115.4349,115.1725,115.3412,7176.0
2018-05-07 11:25:00,123.12,123.45,123.03,123.32,6683.0,115.3786,115.6879,115.2943,115.5661,6683.0
2018-05-07 11:30:00,123.28,123.33,122.96,122.96,3821.0,115.5286,115.5754,115.2287,115.2287,3821.0
2018-05-07 11:35:00,122.96,123.29,122.96,123.02,7825.0,115.2287,115.538,115.2287,115.2849,7825.0
2018-05-07 11:40:00,122.99,123.27,122.92,123.23,8264.0,115.2568,115.5192,115.1912,115.4817,8264.0
2018-05-07 11:45:00,123.27,123.45,123.21,123.27,13442.0,115.5192,115.6879,115.463,115.5192,13442.0
2018-05-07 11:50:00,123.2,123.2,123.09,123.16,4850.0,115.4536,115.4536,115.3505,115.4161,4850.0
2018-05-07 11:55:00,123.18,123.28,123.06,123.27,4529.0,115.4349,115.5286,115.3224,115.5192,4529.0
2018-05-07 12:00:00,123.32,123.38,123.25,123.33,2908.0,115.5661,115.6223,115.5005,115.5754,2908.0
2018-05-07 12:05:00,123.26,123.44,123.21,123.22,7897.0,115.5098,115.6785,115.463,115.4724,7897.0
2018-05-07 12:10:00,123.21,123.22,123.15,123.15,15016.0,115.463,115.4724,115.4068,115.4068,15016.0
2018-05-07 12:15:00,123.2,123.35,123.2,123.34,5401.0,115.4536,115.5942,115.4536,115.5848,5401.0
2018-05-07 12:20:00,123.38,123.49,123.13,123.21,15208.0,115.6223,115.7254,115.388,115.463,15208.0
2018-05-07 12:25:00,123.22,123.25,123.06,123.2,6492.0,115.4724,115.5005,115.3224,115.4536,6492.0
2018-05-07 12:30:00,123.19,123.45,123.19,123.39,9902.0,115.4442,115.6879,115.4442,115.6317,9902.0
2018-05-07 12:35:00,123.44,123.67,123.44,123.54,3252.0,115.6785,115.8941,115.6785,115.7722,3252.0
2018-05-07 12:40:00,123.55,123.62,123.5,123.62,3700.0,115.7816,115.8472,115.7348,115.8472,3700.0
2018-05-07 12:45:00,123.6,123.79,123.6,123.79,9550.0,115.8285,116.0065,115.8285,116.0065,9550.0
2018-05-07 12:50:00,123.81,123.86,123.75,123.75,2135.0,116.0253,116.0721,115.969,115.969,2135.0
2018-05-07 12:55:00,123.76,123.89,123.69,123.77,9580.0,115.9784,116.1002,115.9128,115.9878,9580.0
2018-05-07 13:00:00,123.78,123.82,123.72,123.73,3753.0,115.9971,116.0346,115.9409,115.9503,3753.0
2018-05-07 13:05:00,123.72,123.73,123.47,123.61,8885.0,115.9409,115.9503,115.7066,115.8378,8885.0
2018-05-07 13:10:00,123.61,123.69,123.54,123.68,55669.0,115.8378,115.9128,115.7722,115.9034,55669.0
2018-05-07 13:15:00,123.6,123.76,123.55,123.76,6000.0,115.8285,115.9784,115.7816,115.9784,6000.0
2018-05-07 13:20:00,123.79,123.92,123.77,123.92,8982.0,116.0065,116.1283,115.9878,116.1283,8982.0
2018-05-07 13:25:00,123.84,124.06,123.84,124.06,5504.0,116.0534,116.2595,116.0534,116.2595,5504.0
2018-05-07 13:30:00,124.06,124.09,123.98,124.0,8276.0,116.2595,116.2877,116.1846,116.2033,8276.0
2018-05-07 13:35:00,124.05,124.1,124.0,124.01,17552.0,116.2502,116.297,116.2033,116.2127,17552.0
2018-05-07 13:40:00,124.03,124.13,124.0,124.06,5450.0,116.2314,116.3251,116.2033,116.2595,5450.0
2018-05-07 13:45:00,124.07,124.12,124.0,124.06,5050.0,116.2689,116.3158,116.2033,116.2595,5050.0
2018-05-07 13:50:00,124.01,124.08,124.0,124.01,4605.0,116.2127,116.2783,116.2033,116.2127,4605.0
2018-05-07 13:55:00,123.98,124.09,123.95,124.06,7355.0,116.1846,116.2877,116.1565,116.2595,7355.0
2018-05-07 14:00:00,124.01,124.11,123.99,124.1,2665.0,116.2127,116.3064,116.1939,116.297,2665.0
2018-05-07 14:05:00,124.11,124.28,124.07,124.2,21505.0,116.3064,116.4657,116.2689,116.3907,21505.0
2018-05-07 14:10:00,124.19,124.31,124.15,124.3,18201.0,116.3814,116.4938,116.3439,116.4845,18201.0
2018-05-07 14:15:00,124.27,124.38,124.27,124.29,16120.0,116.4563,116.5594,116.4563,116.4751,16120.0
2018-05-07 14:20:00,124.28,124.35,124.25,124.35,14668.0,116.4657,116.5313,116.4376,116.5313,14668.0
2018-05-07 14:25:00,124.33,124.44,124.26,124.44,12704.0,116.5126,116.6156,116.447,116.6156,12704.0
2018-05-07 14:30:00,124.43,124.58,124.36,124.58,4939.0,116.6063,116.7468,116.5407,116.7468,4939.0
2018-05-07 14:35:00,124.55,124.57,124.4,124.41,20086.0,116.7187,116.7375,116.5782,116.5875,20086.0
2018-05-07 14:40:00,124.45,124.55,124.25,124.37,44045.0,116.625,116.7187,116.4376,116.5501,44045.0
2018-05-07 14:45:00,124.37,124.46,124.32,124.35,9839.0,116.5501,116.6344,116.5032,116.5313,9839.0
2018-05-07 14:50:00,124.35,124.39,124.25,124.34,11575.0,116.5313,116.5688,116.4376,116.5219,11575.0
2018-05-07 14:55:00,124.35,124.36,124.05,124.07,20407.0,116.5313,116.5407,116.2502,116.2689,20407.0
2018-05-07 15:00:00,124.08,124.09,123.84,124.03,30204.0,116.2783,116.2877,116.0534,116.2314,30204.0
2018-05-07 15:05:00,124.03,124.03,123.86,123.9,20119.0,116.2314,116.2314,116.0721,116.1096,20119.0
2018-05-07 15:10:00,123.9,123.92,123.54,123.54,25149.0,116.1096,116.1283,115.7722,115.7722,25149.0
2018-05-07 15:15:00,123.44,123.53,123.26,123.26,18997.0,115.6785,115.7629,115.5098,115.5098,18997.0
2018-05-07 15:20:00,123.29,123.3,123.15,123.29,14464.0,115.538,115.5473,115.4068,115.538,14464.0
2018-05-07 15:25:00,123.27,123.62,123.25,123.6,26442.0,115.5192,115.8472,115.5005,115.8285,26442.0
2018-05-07 15:30:00,123.58,123.59,123.35,123.43,17827.0,115.8097,115.8191,115.5942,115.6692,17827.0
2018-05-07 15:35:00,123.43,123.55,123.38,123.4,15069.0,115.6692,115.7816,115.6223,115.641,15069.0
2018-05-07 15:40:00,123.38,123.4,123.11,123.11,28702.0,115.6223,115.641,115.3693,115.3693,28702.0
2018-05-07 15:45:00,123.09,123.29,123.02,123.13,47331.0,115.3505,115.538,115.2849,115.388,47331.0
2018-05-07 15:50:00,123.14,123.16,123.02,123.12,37226.0,115.3974,115.4161,115.2849,115.3786,37226.0
2018-05-07 15:55:00,123.12,123.66,123.12,123.45,98516.0,115.3786,115.8847,115.3786,115.6879,98516.0
2018-05-08 09:30:00,123.73,124.39,123.12,124.39,17170.0,115.9503,116.5688,115.3786,116.5688,17170.0
2018-05-08 09:35:00,124.43,124.85,124.28,124.43,16738.0,116.6063,116.9999,116.4657,116.6063,16738.0
2018-05-08 09:40:00,124.54,125.32,124.29,125.13,23066.0,116.7094,117.4403,116.4751,117.2623,23066.0
2018-05-08 09:45:00,125.0,125.13,124.88,124.89,18272.0,117.1404,117.2623,117.028,117.0374,18272.0
2018-05-08 09:50:00,124.88,126.13,124.75,125.57,29345.0,117.028,118.1994,116.9062,117.6746,29345.0
2018-05-08 09:55:00,125.35,125.85,125.29,125.85,9913.0,117.4684,117.937,117.4122,117.937,9913.0
2018-05-08 10:00:00,125.82,126.06,125.81,126.06,13858.0,117.9089,118.1338,117.8995,118.1338,13858.0
2018-05-08 10:05:00,125.99,126.43,125.58,126.34,18603.0,118.0682,118.4805,117.684,118.3962,18603.0
2018-05-08 10:10:00,126.32,126.49,126.07,126.24,14038.0,118.3774,118.5368,118.1432,118.3025,14038.0
2018-05-08 10:15:00,126.26,126.99,126.2,126.73,27496.0,118.3212,119.0053,118.265,118.7617,27496.0
2018-05-08 10:20:00,126.61,127.35,126.49,127.05,20343.0,118.6492,119.3427,118.5368,119.0615,20343.0
2018-05-08 10:25:00,127.01,127.23,126.67,127.18,17576.0,119.0241,119.2302,118.7054,119.1834,17576.0
2018-05-08 10:30:00,127.23,127.24,126.89,127.17,37338.0,119.2302,119.2396,118.9116,119.174,37338.0
2018-05-08 10:35:00,127.18,127.26,126.87,126.89,10515.0,119.1834,119.2583,118.8929,118.9116,10515.0
2018-05-08 10:40:00,126.95,127.13,126.94,126.97,12148.0,118.9678,119.1365,118.9585,118.9866,12148.0
2018-05-08 10:45:00,126.94,127.08,126.85,126.86,13214.0,118.9585,119.0897,118.8741,118.8835,13214.0
2018-05-08 10:50:00,126.84,127.56,126.82,127.39,9648.0,118.8647,119.5395,118.846,119.3802,9648.0
2018-05-08 10:55:00,127.44,127.57,127.36,127.43,11240.0,119.427,119.5488,119.352,119.4176,11240.0
2018-05-08 11:00:00,127.41,127.55,127.16,127.17,9806.0,119.3989,119.5301,119.1646,119.174,9806.0
2018-05-08 11:05:00,127.23,127.25,126.9,126.91,10662.0,119.2302,119.249,118.921,118.9303,10662.0
2018-05-08 11:10:00,126.98,127.5,126.91,127.38,11289.0,118.9959,119.4832,118.9303,119.3708,11289.0
2018-05-08 11:15:00,127.35,127.68,127.29,127.5,7045.0,119.3427,119.6519,119.2865,119.4832,7045.0
2018-05-08 11:20:00,127.58,127.68,127.2,127.27,26330.0,119.5582,119.6519,119.2021,119.2677,26330.0
2018-05-08 11:25:00,127.3,127.3,126.97,127.07,7454.0,119.2958,119.2958,118.9866,119.0803,7454.0
2018-05-08 11:30:00,127.04,127.05,126.66,126.83,18434.0,119.0522,119.0615,118.6961,118.8554,18434.0
2018-05-08 11:35:00,126.81,126.88,126.18,126.28,17331.0,118.8366,118.9022,118.2462,118.34,17331.0
2018-05-08 11:40:00,126.34,126.72,126.18,126.6,13385.0,118.3962,118.7523,118.2462,118.6398,13385.0
2018-05-08 11:45:00,126.63,127.04,126.61,127.04,3281.0,118.6679,119.0522,118.6492,119.0522,3281.0
2018-05-08 11:50:00,126.93,127.45,126.93,127.3,11055.0,118.9491,119.4364,118.9491,119.2958,11055.0
2018-05-08 11:55:00,127.21,127.35,127.11,127.11,4786.0,119.2115,119.3427,119.1178,119.1178,4786.0
2018-05-08 12:00:00,127.08,127.39,127.08,127.28,20566.0,119.0897,119.3802,119.0897,119.2771,20566.0
2018-05-08 12:05:00,127.3,127.35,127.1,127.22,47615.0,119.2958,119.3427,119.1084,119.2209,47615.0
2018-05-08 12:10:00,127.21,127.21,126.56,126.57,14373.0,119.2115,119.2115,118.6024,118.6117,14373.0
2018-05-08 12:15:00,126.57,126.96,126.49,126.91,8700.0,118.6117,118.9772,118.5368,118.9303,8700.0
2018-05-08 12:20:00,126.95,127.04,126.84,126.99,10726.0,118.9678,119.0522,118.8647,119.0053,10726.0
2018-05-08 12:25:00,126.99,127.19,126.94,127.01,20859.0,119.0053,119.1927,118.9585,119.0241,20859.0
2018-05-08 12:30:00,127.0,127.11,126.88,126.99,22100.0,119.0147,119.1178,118.9022,119.0053,22100.0
2018-05-08 12:35:00,126.98,126.98,126.53,126.77,25091.0,118.9959,118.9959,118.5742,118.7991,25091.0
2018-05-08 12:40:00,126.78,126.94,126.72,126.85,10430.0,118.8085,118.9585,118.7523,118.8741,10430.0
2018-05-08 12:45:00,126.9,126.98,126.7,126.85,15297.0,118.921,118.9959,118.7335,118.8741,15297.0
2018-05-08 12:50:00,127.01,127.09,126.87,127.03,3804.0,119.0241,119.099,118.8929,119.0428,3804.0
2018-05-08 12:55:00,127.01,127.08,126.85,127.05,4653.0,119.0241,119.0897,118.8741,119.0615,4653.0
2018-05-08 13:00:00,127.09,127.09,126.87,126.92,6116.0,119.099,119.099,118.8929,118.9397,6116.0
2018-05-08 13:05:00,126.88,126.88,126.68,126.79,11254.0,118.9022,118.9022,118.7148,118.8179,11254.0
2018-05-08 13:10:00,126.75,126.82,126.65,126.74,8510.0,118.7804,118.846,118.6867,118.771,8510.0
2018-05-08 13:15:00,126.81,126.81,126.48,126.5,6551.0,118.8366,118.8366,118.5274,118.5461,6551.0
2018-05-08 13:20:00,126.48,126.5,126.08,126.21,10353.0,118.5274,118.5461,118.1525,118.2744,10353.0
2018-05-08 13:25:00,126.2,126.28,126.11,126.18,6872.0,118.265,118.34,118.1806,118.2462,6872.0
2018-05-08 13:30:00,126.21,126.32,126.0,126.32,15976.0,118.2744,118.3774,118.0776,118.3774,15976.0
2018-05-08 13:35:00,126.25,126.41,126.17,126.38,16529.0,118.3118,118.4618,118.2369,118.4337,16529.0
2018-05-08 13:40:00,126.39,126.53,126.17,126.18,15268.0,118.443,118.5742,118.2369,118.2462,15268.0
2018-05-08 13:45:00,126.18,126.54,126.18,126.43,16575.0,118.2462,118.5836,118.2462,118.4805,16575.0
2018-05-08 13:50:00,126.41,127.0,126.36,126.79,35279.0,118.4618,119.0147,118.4149,118.8179,35279.0
2018-05-08 13:55:00,126.75,127.35,126.63,126.85,20461.0,118.7804,119.3427,118.6679,118.8741,20461.0
2018-05-08 14:00:00,126.86,127.15,126.85,126.98,17903.0,118.8835,119.1553,118.8741,118.9959,17903.0
2018-05-08 14:05:00,127.05,127.11,126.87,126.99,15069.0,119.0615,119.1178,118.8929,119.0053,15069.0
2018-05-08 14:10:00,127.04,127.04,126.74,126.87,15316.0,119.0522,119.0522,118.771,118.8929,15316.0
2018-05-08 14:15:00,126.88,126.98,126.8,126.94,16744.0,118.9022,118.9959,118.8273,118.9585,16744.0
2018-05-08 14:20:00,126.88,127.29,126.88,127.15,8312.0,118.9022,119.2865,118.9022,119.1553,8312.0
2018-05-08 14:25:00,127.22,127.26,126.83,126.99,11435.0,119.2209,119.2583,118.8554,119.0053,11435.0
2018-05-08 14:30:00,126.99,127.04,126.74,127.0,29009.0,119.0053,119.0522,118.771,119.0147,29009.0
2018-05-08 14:35:00,127.0,127.0,126.55,126.62,13229.0,119.0147,119.0147,118.593,118.6586,13229.0
2018-05-08 14:40:00,126.52,126.52,126.13,126.28,13056.0,118.5649,118.5649,118.1994,118.34,13056.0
2018-05-08 14:45:00,126.33,126.33,126.0,126.15,9376.0,118.3868,118.3868,118.0776,118.2181,9376.0
2018-05-08 14:50:00,126.18,126.36,126.0,126.28,18908.0,118.2462,118.4149,118.0776,118.34,18908.0
2018-05-08 14:55:00,126.21,126.41,126.19,126.21,15596.0,118.2744,118.4618,118.2556,118.2744,15596.0
2018-05-08 15:00:00,126.23,126.82,126.2,126.82,18375.0,118.2931,118.846,118.265,118.846,18375.0
2018-05-08 15:05:00,126.79,126.79,126.45,126.48,15902.0,118.8179,118.8179,118.4993,118.5274,15902.0
2018-05-08 15:10:00,126.49,126.81,126.37,126.75,31846.0,118.5368,118.8366,118.4243,118.7804,31846.0
2018-05-08 15:15:00,126.75,127.03,126.61,126.64,25366.0,118.7804,119.0428,118.6492,118.6773,25366.0
2018-05-08 15:20:00,126.68,126.97,126.65,126.92,44300.0,118.7148,118.9866,118.6867,118.9397,44300.0
2018-05-08 15:25:00,126.91,126.92,126.37,126.62,116255.0,118.9303,118.9397,118.4243,118.6586,116255.0
2018-05-08 15:30:00,126.59,126.67,126.47,126.56,33595.0,118.6305,118.7054,118.518,118.6024,33595.0
2018-05-08 15:35:00,126.56,126.61,126.51,126.54,35289.0,118.6024,118.6492,118.5555,118.5836,35289.0
2018-05-08 15:40:00,126.53,126.65,126.52,126.65,49367.0,118.5742,118.6867,118.5649,118.6867,49367.0
2018-05-08 15:45:00,126.64,126.65,126.5,126.55,66578.0,118.6773,118.6867,118.5461,118.593,66578.0
2018-05-08 15:50:00,126.57,126.88,126.57,126.67,65657.0,118.6117,118.9022,118.6117,118.7054,65657.0
2018-05-08 15:55:00,126.64,126.76,126.55,126.76,88294.0,118.6773,118.7898,118.593,118.7898,88294.0
2018-05-09 09:30:00,126.73,127.35,126.55,127.12,20640.0,118.7617,119.3427,118.593,119.1271,20640.0
2018-05-09 09:35:00,127.14,127.26,126.5,126.51,19373.0,119.1459,119.2583,118.5461,118.5555,19373.0
2018-05-09 09:40:00,126.53,126.87,126.41,126.54,9900.0,118.5742,118.8929,118.4618,118.5836,9900.0
2018-05-09 09:45:00,126.55,126.75,126.5,126.63,8803.0,118.593,118.7804,118.5461,118.6679,8803.0
2018-05-09 09:50:00,126.72,127.08,126.68,126.87,7700.0,118.7523,119.0897,118.7148,118.8929,7700.0
2018-05-09 09:55:00,126.73,127.0,126.5,126.79,11834.0,118.7617,119.0147,118.5461,118.8179,11834.0
2018-05-09 10:00:00,126.68,126.91,126.63,126.78,11532.0,118.7148,118.9303,118.6679,118.8085,11532.0
2018-05-09 10:05:00,126.69,126.73,126.5,126.64,7650.0,118.7242,118.7617,118.5461,118.6773,7650.0
2018-05-09 10:10:00,126.63,126.67,126.45,126.47,7771.0,118.6679,118.7054,118.4993,118.518,7771.0
2018-05-09 10:15:00,126.47,126.54,126.41,126.51,20743.0,118.518,118.5836,118.4618,118.5555,20743.0
2018-05-09 10:20:00,126.51,126.85,126.51,126.72,8105.0,118.5555,118.8741,118.5555,118.7523,8105.0
2018-05-09 10:25:00,126.77,126.91,126.58,126.59,13124.0,118.7991,118.9303,118.6211,118.6305,13124.0
2018-05-09 10:30:00,126.6,126.71,126.3,126.31,18403.0,118.6398,118.7429,118.3587,118.3681,18403.0
2018-05-09 10:35:00,126.26,126.45,125.09,125.09,24652.0,118.3212,118.4993,117.2248,117.2248,24652.0
2018-05-09 10:40:00,124.94,125.25,124.73,125.08,15250.0,117.0842,117.3747,116.8874,117.2154,15250.0
2018-05-09 10:45:00,125.12,125.45,125.02,125.35,10501.0,117.2529,117.5621,117.1592,117.4684,10501.0
2018-05-09 10:50:00,125.35,125.52,125.16,125.26,13983.0,117.4684,117.6277,117.2904,117.3841,13983.0
2018-05-09 10:55:00,125.22,125.69,125.22,125.53,6100.0,117.3466,117.7871,117.3466,117.6371,6100.0
2018-05-09 11:00:00,125.68,125.8,125.53,125.62,7864.0,117.7777,117.8901,117.6371,117.7215,7864.0
2018-05-09 11:05:00,125.62,125.62,125.18,125.28,9683.0,117.7215,117.7215,117.3091,117.4028,9683.0
2018-05-09 11:10:00,125.22,125.24,125.06,125.06,5617.0,117.3466,117.3653,117.1967,117.1967,5617.0
2018-05-09 11:15:00,125.14,125.42,125.14,125.33,11100.0,117.2716,117.534,117.2716,117.4497,11100.0
2018-05-09 11:20:00,125.31,125.34,125.22,125.34,2400.0,117.4309,117.4591,117.3466,117.4591,2400.0
2018-05-09 11:25:00,125.24,125.26,124.99,125.26,5554.0,117.3653,117.3841,117.1311,117.3841,5554.0
2018-05-09 11:30:00,125.24,125.44,125.17,125.18,16306.0,117.3653,117.5528,117.2997,117.3091,16306.0
2018-05-09 11:35:00,125.21,125.26,124.97,125.0,30390.0,117.3372,117.3841,117.1123,117.1404,30390.0
2018-05-09 11:40:00,125.1,125.39,125.08,125.36,6323.0,117.2342,117.5059,117.2154,117.4778,6323.0
2018-05-09 11:45:00,125.35,125.65,125.32,125.4,9637.0,117.4684,117.7496,117.4403,117.5153,9637.0
2018-05-09 11:50:00,125.39,125.6,125.29,125.6,3150.0,117.5059,117.7027,117.4122,117.7027,3150.0
2018-05-09 11:55:00,125.6,125.64,125.38,125.45,6633.0,117.7027,117.7402,117.4965,117.5621,6633.0
2018-05-09 12:00:00,125.38,125.55,125.37,125.46,7306.0,117.4965,117.6559,117.4872,117.5715,7306.0
2018-05-09 12:05:00,125.48,125.85,125.48,125.85,2100.0,117.5903,117.937,117.5903,117.937,2100.0
2018-05-09 12:10:00,125.78,125.93,125.71,125.9,4303.0,117.8714,118.012,117.8058,117.9838,4303.0
2018-05-09 12:15:00,125.85,126.06,125.85,126.06,5600.0,117.937,118.1338,117.937,118.1338,5600.0
2018-05-09 12:20:00,126.02,126.21,126.02,126.17,6604.0,118.0963,118.2744,118.0963,118.2369,6604.0
2018-05-09 12:25:00,126.19,126.37,126.19,126.21,6871.0,118.2556,118.4243,118.2556,118.2744,6871.0
2018-05-09 12:30:00,126.22,126.38,126.19,126.31,3444.0,118.2837,118.4337,118.2556,118.3681,3444.0
2018-05-09 12:35:00,126.39,126.53,126.29,126.52,17263.0,118.443,118.5742,118.3493,118.5649,17263.0
2018-05-09 12:40:00,126.51,126.63,126.5,126.56,8433.0,118.5555,118.6679,118.5461,118.6024,8433.0
2018-05-09 12:45:00,126.64,126.74,126.44,126.67,12793.0,118.6773,118.771,118.4899,118.7054,12793.0
2018-05-09 12:50:00,126.68,126.85,126.66,126.8,6600.0,118.7148,118.8741,118.6961,118.8273,6600.0
2018-05-09 12:55:00,126.8,126.85,126.73,126.85,7601.0,118.8273,118.8741,118.7617,118.8741,7601.0
2018-05-09 13:00:00,126.85,126.99,126.84,126.9,17258.0,118.8741,119.0053,118.8647,118.921,17258.0
2018-05-09 13:05:00,126.9,126.9,126.72,126.82,4406.0,118.921,118.921,118.7523,118.846,4406.0
2018-05-09 13:10:00,126.8,126.8,126.53,126.57,2821.0,118.8273,118.8273,118.5742,118.6117,2821.0
2018-05-09 13:15:00,126.61,126.61,126.43,126.5,9938.0,118.6492,118.6492,118.4805,118.5461,9938.0
2018-05-09 13:20:00,126.5,126.58,126.46,126.58,2348.0,118.5461,118.6211,118.5086,118.6211,2348.0
2018-05-09 13:25:00,126.5,126.66,126.45,126.54,5000.0,118.5461,118.6961,118.4993,118.5836,5000.0
2018-05-09 13:30:00,126.58,126.58,126.5,126.5,3200.0,118.6211,118.6211,118.5461,118.5461,3200.0
2018-05-09 13:35:00,126.56,126.64,126.52,126.64,9803.0,118.6024,118.6773,118.5649,118.6773,9803.0
2018-05-09 13:40:00,126.66,126.83,126.66,126.79,10525.0,118.6961,118.8554,118.6961,118.8179,10525.0
2018-05-09 13:45:00,126.77,127.21,126.73,126.97,11525.0,118.7991,119.2115,118.7617,118.9866,11525.0
2018-05-09 13:50:00,126.95,127.3,126.94,127.24,2826.0,118.9678,119.2958,118.9585,119.2396,2826.0
2018-05-09 13:55:00,127.33,127.35,127.11,127.3,5211.0,119.3239,119.3427,119.1178,119.2958,5211.0
2018-05-09 14:00:00,127.33,127.33,127.05,127.31,6714.0,119.3239,119.3239,119.0615,119.3052,6714.0
2018-05-09 14:05:00,127.26,127.5,127.25,127.43,37499.0,119.2583,119.4832,119.249,119.4176,37499.0
2018-05-09 14:10:00,127.42,127.6,127.41,127.41,6128.0,119.4083,119.577,119.3989,119.3989,6128.0
2018-05-09 14:15:00,127.46,127.46,127.16,127.22,28954.0,119.4458,119.4458,119.1646,119.2209,28954.0
2018-05-09 14:20:00,127.24,127.49,127.15,127.44,13346.0,119.2396,119.4739,119.1553,119.427,13346.0
2018-05-09 14:25:00,127.44,127.53,127.3,127.43,14787.0,119.427,119.5114,119.2958,119.4176,14787.0
2018-05-09 14:30:00,127.39,127.46,127.17,127.2,6568.0,119.3802,119.4458,119.174,119.2021,6568.0
2018-05-09 14:35:00,127.1,127.25,127.1,127.16,8794.0,119.1084,119.249,119.1084,119.1646,8794.0
2018-05-09 14:40:00,127.22,127.22,127.1,127.16,14415.0,119.2209,119.2209,119.1084,119.1646,14415.0
2018-05-09 14:45:00,127.12,127.23,127.11,127.19,5904.0,119.1271,119.2302,119.1178,119.1927,5904.0
2018-05-09 14:50:00,127.23,127.23,127.05,127.05,9304.0,119.2302,119.2302,119.0615,119.0615,9304.0
2018-05-09 14:55:00,127.09,127.2,127.02,127.03,8905.0,119.099,119.2021,119.0334,119.0428,8905.0
2018-05-09 15:00:00,127.02,127.02,126.74,126.89,14855.0,119.0334,119.0334,118.771,118.9116,14855.0
2018-05-09 15:05:00,126.87,127.06,126.85,127.0,15572.0,118.8929,119.0709,118.8741,119.0147,15572.0
2018-05-09 15:10:00,127.05,127.15,126.82,126.84,11270.0,119.0615,119.1553,118.846,118.8647,11270.0
2018-05-09 15:15:00,126.82,126.86,126.66,126.74,25138.0,118.846,118.8835,118.6961,118.771,25138.0
2018-05-09 15:20:00,126.73,126.87,126.73,126.8,8018.0,118.7617,118.8929,118.7617,118.8273,8018.0
2018-05-09 15:25:00,126.85,126.96,126.79,126.9,14843.0,118.8741,118.9772,118.8179,118.921,14843.0
2018-05-09 15:30:00,126.9,127.06,126.89,127.01,25854.0,118.921,119.0709,118.9116,119.0241,25854.0
2018-05-09 15:35:00,127.0,127.02,126.88,127.01,23032.0,119.0147,119.0334,118.9022,119.0241,23032.0
2018-05-09 15:40:00,127.01,127.05,126.96,126.98,11841.0,119.0241,119.0615,118.9772,118.9959,11841.0
2018-05-09 15:45:00,127.0,127.06,126.95,127.04,22587.0,119.0147,119.0709,118.9678,119.0522,22587.0
2018-05-09 15:50:00,127.05,127.09,126.97,126.97,31411.0,119.0615,119.099,118.9866,118.9866,31411.0
2018-05-09 15:55:00,127.0,127.08,126.92,127.05,40169.0,119.0147,119.0897,118.9397,119.0615,40169.0
2018-05-10 09:30:00,127.39,127.54,126.96,127.09,16275.0,119.3802,119.5207,118.9772,119.099,16275.0
2018-05-10 09:35:00,126.85,127.13,126.84,126.84,4000.0,118.8741,119.1365,118.8647,118.8647,4000.0
2018-05-10 09:40:00,126.85,126.89,126.47,126.89,6200.0,118.8741,118.9116,118.518,118.9116,6200.0
2018-05-10 09:45:00,126.95,127.33,126.87,127.0,22303.0,118.9678,119.3239,118.8929,119.0147,22303.0
2018-05-10 09:50:00,126.91,127.1,126.78,126.86,6443.0,118.9303,119.1084,118.8085,118.8835,6443.0
2018-05-10 09:55:00,126.87,127.26,126.87,127.14,9601.0,118.8929,119.2583,118.8929,119.1459,9601.0
2018-05-10 10:00:00,127.2,127.23,127.03,127.22,6509.0,119.2021,119.2302,119.0428,119.2209,6509.0
2018-05-10 10:05:00,127.23,127.23,126.88,126.98,21918.0,119.2302,119.2302,118.9022,118.9959,21918.0
2018-05-10 10:10:00,126.98,127.03,126.78,126.86,15312.0,118.9959,119.0428,118.8085,118.8835,15312.0
2018-05-10 10:15:00,126.8,126.83,126.05,126.06,28922.0,118.8273,118.8554,118.1244,118.1338,28922.0
2018-05-10 10:20:00,126.06,126.34,126.06,126.19,9200.0,118.1338,118.3962,118.1338,118.2556,9200.0
2018-05-10 10:25:00,126.18,126.58,126.18,126.53,18848.0,118.2462,118.6211,118.2462,118.5742,18848.0
2018-05-10 10:30:00,126.65,127.0,126.5,127.0,22922.0,118.6867,119.0147,118.5461,119.0147,22922.0
2018-05-10 10:35:00,127.0,127.06,126.6,126.6,28267.0,119.0147,119.0709,118.6398,118.6398,28267.0
2018-05-10 10:40:00,126.6,127.02,126.6,127.0,16547.0,118.6398,119.0334,118.6398,119.0147,16547.0
2018-05-10 10:45:00,126.98,126.98,126.72,126.84,3813.0,118.9959,118.9959,118.7523,118.8647,3813.0
2018-05-10 10:50:00,126.86,127.12,126.76,127.12,16764.0,118.8835,119.1271,118.7898,119.1271,16764.0
2018-05-10 10:55:00,127.17,127.18,127.02,127.02,8762.0,119.174,119.1834,119.0334,119.0334,8762.0
2018-05-10 11:00:00,127.01,127.23,126.89,126.89,14958.0,119.0241,119.2302,118.9116,118.9116,14958.0
2018-05-10 11:05:00,126.84,126.87,126.38,126.38,23429.0,118.8647,118.8929,118.4337,118.4337,23429.0
2018-05-10 11:10:00,126.43,126.53,126.42,126.52,5530.0,118.4805,118.5742,118.4712,118.5649,5530.0
2018-05-10 11:15:00,126.59,126.83,126.59,126.75,10171.0,118.6305,118.8554,118.6305,118.7804,10171.0
2018-05-10 11:20:00,126.73,126.77,126.63,126.77,7154.0,118.7617,118.7991,118.6679,118.7991,7154.0
2018-05-10 11:25:00,126.81,126.89,126.8,126.82,3266.0,118.8366,118.9116,118.8273,118.846,3266.0
2018-05-10 11:30:00,126.81,126.83,126.66,126.7,8677.0,118.8366,118.8554,118.6961,118.7335,8677.0
2018-05-10 11:35:00,126.74,126.91,126.74,126.81,7768.0,118.771,118.9303,118.771,118.8366,7768.0
2018-05-10 11:40:00,126.78,126.79,126.63,126.75,4067.0,118.8085,118.8179,118.6679,118.7804,4067.0
2018-05-10 11:45:00,126.79,126.87,126.74,126.87,2424.0,118.8179,118.8929,118.771,118.8929,2424.0
2018-05-10 11:50:00,126.84,126.88,126.77,126.77,5410.0,118.8647,118.9022,118.7991,118.7991,5410.0
2018-05-10 11:55:00,126.76,127.19,126.74,127.06,7582.0,118.7898,119.1927,118.771,119.0709,7582.0
2018-05-10 12:00:00,127.03,127.21,127.03,127.17,4290.0,119.0428,119.2115,119.0428,119.174,4290.0
2018-05-10 12:05:00,127.17,127.27,127.1,127.11,13849.0,119.174,119.2677,119.1084,119.1178,13849.0
2018-05-10 12:10:00,127.06,127.22,127.06,127.15,1440.0,119.0709,119.2209,119.0709,119.1553,1440.0
2018-05-10 12:15:00,127.11,127.21,127.1,127.18,3183.0,119.1178,119.2115,119.1084,119.1834,3183.0
2018-05-10 12:20:00,127.19,127.19,126.92,126.98,2656.0,119.1927,119.1927,118.9397,118.9959,2656.0
2018-05-10 12:25:00,127.04,127.05,126.87,126.9,6238.0,119.0522,119.0615,118.8929,118.921,6238.0
2018-05-10 12:30:00,126.85,126.92,126.69,126.89,6612.0,118.8741,118.9397,118.7242,118.9116,6612.0
2018-05-10 12:35:00,126.88,126.92,126.82,126.89,1450.0,118.9022,118.9397,118.846,118.9116,1450.0
2018-05-10 12:40:00,126.88,126.99,126.78,126.98,3204.0,118.9022,119.0053,118.8085,118.9959,3204.0
2018-05-10 12:45:00,127.04,127.09,126.98,127.03,1600.0,119.0522,119.099,118.9959,119.0428,1600.0
2018-05-10 12:50:00,127.04,127.07,126.9,126.92,6763.0,119.0522,119.0803,118.921,118.9397,6763.0
2018-05-10 12:55:00,126.97,127.0,126.91,126.91,3266.0,118.9866,119.0147,118.9303,118.9303,3266.0
2018-05-10 13:00:00,126.93,127.01,126.88,126.93,6580.0,118.9491,119.0241,118.9022,118.9491,6580.0
2018-05-10 13:05:00,126.94,127.04,126.94,126.98,2626.0,118.9585,119.0522,118.9585,118.9959,2626.0
2018-05-10 13:10:00,127.0,127.03,126.87,126.89,4251.0,119.0147,119.0428,118.8929,118.9116,4251.0
2018-05-10 13:15:00,126.89,126.93,126.77,126.78,2800.0,118.9116,118.9491,118.7991,118.8085,2800.0
2018-05-10 13:20:00,126.8,126.9,126.79,126.82,52704.0,118.8273,118.921,118.8179,118.846,52704.0
2018-05-10 13:25:00,126.86,126.87,126.69,126.69,3624.0,118.8835,118.8929,118.7242,118.7242,3624.0
2018-05-10 13:30:00,126.69,126.73,126.49,126.65,5734.0,118.7242,118.7617,118.5368,118.6867,5734.0
2018-05-10 13:35:00,126.6,126.6,126.47,126.48,3071.0,118.6398,118.6398,118.518,118.5274,3071.0
2018-05-10 13:40:00,126.4,126.57,126.39,126.53,6822.0,118.4524,118.6117,118.443,118.5742,6822.0
2018-05-10 13:45:00,126.56,126.56,126.46,126.5,2545.0,118.6024,118.6024,118.5086,118.5461,2545.0
2018-05-10 13:50:00,126.49,126.59,126.46,126.59,8988.0,118.5368,118.6305,118.5086,118.6305,8988.0
2018-05-10 13:55:00,126.53,126.67,126.43,126.67,60594.0,118.5742,118.7054,118.4805,118.7054,60594.0
2018-05-10 14:00:00,126.67,126.68,126.37,126.61,8095.0,118.7054,118.7148,118.4243,118.6492,8095.0
2018-05-10 14:05:00,126.59,126.67,126.48,126.62,8600.0,118.6305,118.7054,118.5274,118.6586,8600.0
2018-05-10 14:10:00,126.62,126.73,126.55,126.55,9792.0,118.6586,118.7617,118.593,118.593,9792.0
2018-05-10 14:15:00,126.55,126.58,126.42,126.5,6291.0,118.593,118.6211,118.4712,118.5461,6291.0
2018-05-10 14:20:00,126.52,126.55,126.48,126.48,3400.0,118.5649,118.593,118.5274,118.5274,3400.0
2018-05-10 14:25:00,126.48,126.52,126.47,126.49,5489.0,118.5274,118.5649,118.518,118.5368,5489.0
2018-05-10 14:30:00,126.51,126.54,126.34,126.35,8176.0,118.5555,118.5836,118.3962,118.4056,8176.0
2018-05-10 14:35:00,126.3,126.32,126.2,126.2,4045.0,118.3587,118.3774,118.265,118.265,4045.0
2018-05-10 14:40:00,126.19,126.19,125.83,126.01,8640.0,118.2556,118.2556,117.9183,118.0869,8640.0
2018-05-10 14:45:00,126.03,126.21,126.01,126.14,6634.0,118.1057,118.2744,118.0869,118.2088,6634.0
2018-05-10 14:50:00,126.1,126.19,126.04,126.11,4382.0,118.1713,118.2556,118.115,118.1806,4382.0
2018-05-10 14:55:00,126.1,126.1,126.0,126.02,7660.0,118.1713,118.1713,118.0776,118.0963,7660.0
2018-05-10 15:00:00,126.01,126.02,125.87,125.91,12515.0,118.0869,118.0963,117.9557,117.9932,12515.0
2018-05-10 15:05:00,125.95,125.95,125.88,125.95,6844.0,118.0307,118.0307,117.9651,118.0307,6844.0
2018-05-10 15:10:00,125.92,126.09,125.9,126.03,53818.0,118.0026,118.1619,117.9838,118.1057,53818.0
2018-05-10 15:15:00,126.08,126.26,126.05,126.26,7124.0,118.1525,118.3212,118.1244,118.3212,7124.0
2018-05-10 15:20:00,126.27,126.29,126.0,126.0,13687.0,118.3306,118.3493,118.0776,118.0776,13687.0
2018-05-10 15:25:00,125.98,125.98,125.87,125.95,16615.0,118.0588,118.0588,117.9557,118.0307,16615.0
2018-05-10 15:30:00,125.91,125.96,125.76,125.94,17508.0,117.9932,118.0401,117.8527,118.0213,17508.0
2018-05-10 15:35:00,125.95,125.97,125.77,125.83,15890.0,118.0307,118.0494,117.862,117.9183,15890.0
2018-05-10 15:40:00,125.83,125.87,125.74,125.74,21781.0,117.9183,117.9557,117.8339,117.8339,21781.0
2018-05-10 15:45:00,125.73,125.76,125.49,125.49,29479.0,117.8245,117.8527,117.5996,117.5996,29479.0
2018-05-10 15:50:00,125.54,125.76,125.52,125.59,23717.0,117.6465,117.8527,117.6277,117.6933,23717.0
2018-05-10 15:55:00,125.58,125.72,125.57,125.69,78544.0,117.684,117.8152,117.6746,117.7871,78544.0
2018-05-11 09:30:00,126.08,126.26,125.86,125.88,4839.0,118.1525,118.3212,117.9464,117.9651,4839.0
2018-05-11 09:35:00,126.22,126.28,125.81,125.9,5100.0,118.2837,118.34,117.8995,117.9838,5100.0
2018-05-11 09:40:00,125.99,126.29,125.99,126.26,3771.0,118.0682,118.3493,118.0682,118.3212,3771.0
2018-05-11 09:45:00,126.32,126.83,126.27,126.27,10423.0,118.3774,118.8554,118.3306,118.3306,10423.0
2018-05-11 09:50:00,126.26,126.26,125.89,125.97,7712.0,118.3212,118.3212,117.9745,118.0494,7712.0
2018-05-11 09:55:00,125.9,125.9,125.71,125.76,10198.0,117.9838,117.9838,117.8058,117.8527,10198.0
2018-05-11 10:00:00,125.76,125.88,125.58,125.61,21194.0,117.8527,117.9651,117.684,117.7121,21194.0
2018-05-11 10:05:00,125.68,125.89,125.54,125.54,9754.0,117.7777,117.9745,117.6465,117.6465,9754.0
2018-05-11 10:10:00,125.59,126.01,125.54,126.01,8200.0,117.6933,118.0869,117.6465,118.0869,8200.0
2018-05-11 10:15:00,126.09,126.36,125.98,126.36,13220.0,118.1619,118.4149,118.0588,118.4149,13220.0
2018-05-11 10:20:00,126.36,126.81,126.36,126.69,15370.0,118.4149,118.8366,118.4149,118.7242,15370.0
2018-05-11 10:25:00,126.73,126.95,126.73,126.95,23873.0,118.7617,118.9678,118.7617,118.9678,23873.0
2018-05-11 10:30:00,126.99,126.99,126.74,126.84,25034.0,119.0053,119.0053,118.771,118.8647,25034.0
2018-05-11 10:35:00,126.85,127.36,126.85,127.07,25324.0,118.8741,119.352,118.8741,119.0803,25324.0
2018-05-11 10:40:00,127.09,127.5,127.09,127.43,14727.0,119.099,119.4832,119.099,119.4176,14727.0
2018-05-11 10:45:00,127.46,127.6,127.25,127.5,27914.0,119.4458,119.577,119.249,119.4832,27914.0
2018-05-11 10:50:00,127.5,127.54,127.32,127.32,15068.0,119.4832,119.5207,119.3146,119.3146,15068.0
2018-05-11 10:55:00,127.29,127.34,126.93,127.19,34694.0,119.2865,119.3333,118.9491,119.1927,34694.0
2018-05-11 11:00:00,127.29,127.29,127.04,127.13,6414.0,119.2865,119.2865,119.0522,119.1365,6414.0
2018-05-11 11:05:00,127.18,127.34,126.95,127.07,10107.0,119.1834,119.3333,118.9678,119.0803,10107.0
2018-05-11 11:10:00,127.01,127.11,126.97,127.05,31511.0,119.0241,119.1178,118.9866,119.0615,31511.0
2018-05-11 11:15:00,127.08,127.12,126.97,127.12,4400.0,119.0897,119.1271,118.9866,119.1271,4400.0
2018-05-11 11:20:00,127.12,127.22,126.95,126.95,7308.0,119.1271,119.2209,118.9678,118.9678,7308.0
2018-05-11 11:25:00,127.0,127.27,126.97,127.09,3818.0,119.0147,119.2677,118.9866,119.099,3818.0
2018-05-11 11:30:00,127.15,127.28,127.13,127.19,5424.0,119.1553,119.2771,119.1365,119.1927,5424.0
2018-05-11 11:35:00,127.21,127.27,127.02,127.12,2411.0,119.2115,119.2677,119.0334,119.1271,2411.0
2018-05-11 11:40:00,127.24,127.24,127.12,127.15,2953.0,119.2396,119.2396,119.1271,119.1553,2953.0
2018-05-11 11:45:00,127.14,127.21,127.07,127.16,5900.0,119.1459,119.2115,119.0803,119.1646,5900.0
2018-05-11 11:50:00,127.13,127.22,127.07,127.11,2602.0,119.1365,119.2209,119.0803,119.1178,2602.0
2018-05-11 11:55:00,127.06,127.09,127.0,127.07,3616.0,119.0709,119.099,119.0147,119.0803,3616.0
2018-05-11 12:00:00,127.06,127.15,127.04,127.15,3319.0,119.0709,119.1553,119.0522,119.1553,3319.0
2018-05-11 12:05:00,127.12,127.16,126.89,126.99,42470.0,119.1271,119.1646,118.9116,119.0053,42470.0
2018-05-11 12:10:00,127.0,127.01,126.59,126.59,7550.0,119.0147,119.0241,118.6305,118.6305,7550.0
2018-05-11 12:15:00,126.61,126.87,126.52,126.87,22006.0,118.6492,118.8929,118.5649,118.8929,22006.0
2018-05-11 12:20:00,126.86,126.86,126.64,126.64,7055.0,118.8835,118.8835,118.6773,118.6773,7055.0
2018-05-11 12:25:00,126.63,126.82,126.63,126.73,4412.0,118.6679,118.846,118.6679,118.7617,4412.0
2018-05-11 12:30:00,126.72,126.75,126.59,126.65,7405.0,118.7523,118.7804,118.6305,118.6867,7405.0
2018-05-11 12:35:00,126.67,126.68,126.59,126.63,3611.0,118.7054,118.7148,118.6305,118.6679,3611.0
2018-05-11 12:40:00,126.62,126.66,126.57,126.64,2902.0,118.6586,118.6961,118.6117,118.6773,2902.0
2018-05-11 12:45:00,126.65,126.69,126.59,126.59,9082.0,118.6867,118.7242,118.6305,118.6305,9082.0
2018-05-11 12:50:00,126.64,126.79,126.64,126.74,3444.0,118.6773,118.8179,118.6773,118.771,3444.0
2018-05-11 12:55:00,126.78,126.97,126.74,126.97,3516.0,118.8085,118.9866,118.771,118.9866,3516.0
2018-05-11 13:00:00,126.9,126.93,126.71,126.83,5600.0,118.921,118.9491,118.7429,118.8554,5600.0
2018-05-11 13:05:00,126.81,126.9,126.76,126.79,4691.0,118.8366,118.921,118.7898,118.8179,4691.0
2018-05-11 13:10:00,126.82,126.91,126.8,126.87,9108.0,118.846,118.9303,118.8273,118.8929,9108.0
2018-05-11 13:15:00,126.82,126.9,126.68,126.68,3160.0,118.846,118.921,118.7148,118.7148,3160.0
2018-05-11 13:20:00,126.73,126.84,126.73,126.79,4706.0,118.7617,118.8647,118.7617,118.8179,4706.0
2018-05-11 13:25:00,126.76,126.98,126.76,126.98,9827.0,118.7898,118.9959,118.7898,118.9959,9827.0
2018-05-11 13:30:00,127.0,127.03,126.93,126.98,6872.0,119.0147,119.0428,118.9491,118.9959,6872.0
2018-05-11 13:35:00,127.01,127.01,126.8,126.86,2099.0,119.0241,119.0241,118.8273,118.8835,2099.0
2018-05-11 13:40:00,126.86,126.87,126.67,126.87,4000.0,118.8835,118.8929,118.7054,118.8929,4000.0
2018-05-11 13:45:00,126.81,126.97,126.79,126.97,4821.0,118.8366,118.9866,118.8179,118.9866,4821.0
2018-05-11 13:50:00,126.99,127.06,126.96,127.06,1290.0,119.0053,119.0709,118.9772,119.0709,1290.0
2018-05-11 13:55:00,127.13,127.15,127.06,127.06,4319.0,119.1365,119.1553,119.0709,119.0709,4319.0
2018-05-11 14:00:00,127.09,127.17,127.05,127.13,3900.0,119.099,119.174,119.0615,119.1365,3900.0
2018-05-11 14:05:00,127.15,127.16,127.1,127.1,3214.0,119.1553,119.1646,119.1084,119.1084,3214.0
2018-05-11 14:10:00,127.11,127.14,126.94,127.05,6675.0,119.1178,119.1459,118.9585,119.0615,6675.0
2018-05-11 14:15:00,127.09,127.15,127.04,127.15,5190.0,119.099,119.1553,119.0522,119.1553,5190.0
2018-05-11 14:20:00,127.14,127.22,127.11,127.19,7685.0,119.1459,119.2209,119.1178,119.1927,7685.0
2018-05-11 14:25:00,127.2,127.35,127.16,127.3,3902.0,119.2021,119.3427,119.1646,119.2958,3902.0
2018-05-11 14:30:00,127.35,127.41,127.32,127.35,4217.0,119.3427,119.3989,119.3146,119.3427,4217.0
2018-05-11 14:35:00,127.35,127.36,127.22,127.25,2400.0,119.3427,119.352,119.2209,119.249,2400.0
2018-05-11 14:40:00,127.25,127.3,127.14,127.3,2900.0,119.249,119.2958,119.1459,119.2958,2900.0
2018-05-11 14:45:00,127.28,127.35,127.22,127.28,5964.0,119.2771,119.3427,119.2209,119.2771,5964.0
2018-05-11 14:50:00,127.34,127.44,127.25,127.44,9535.0,119.3333,119.427,119.249,119.427,9535.0
2018-05-11 14:55:00,127.42,127.5,127.29,127.48,8245.0,119.4083,119.4832,119.2865,119.4645,8245.0
2018-05-11 15:00:00,127.48,127.73,127.48,127.69,11124.0,119.4645,119.6988,119.4645,119.6613,11124.0
2018-05-11 15:05:00,127.66,127.74,127.58,127.65,30362.0,119.6332,119.7082,119.5582,119.6238,30362.0
2018-05-11 15:10:00,127.65,127.86,127.65,127.86,22201.0,119.6238,119.8206,119.6238,119.8206,22201.0
2018-05-11 15:15:00,127.86,127.89,127.57,127.66,32515.0,119.8206,119.8487,119.5488,119.6332,32515.0
2018-05-11 15:20:00,127.65,127.65,127.3,127.39,13054.0,119.6238,119.6238,119.2958,119.3802,13054.0
2018-05-11 15:25:00,127.36,127.38,127.05,127.24,12726.0,119.352,119.3708,119.0615,119.2396,12726.0
2018-05-11 15:30:00,127.26,127.32,127.22,127.32,5515.0,119.2583,119.3146,119.2209,119.3146,5515.0
2018-05-11 15:35:00,127.38,127.5,127.38,127.49,21387.0,119.3708,119.4832,119.3708,119.4739,21387.0
2018-05-11 15:40:00,127.46,127.5,127.37,127.46,19976.0,119.4458,119.4832,119.3614,119.4458,19976.0
2018-05-11 15:45:00,127.41,127.5,127.29,127.43,23352.0,119.3989,119.4832,119.2865,119.4176,23352.0
2018-05-11 15:50:00,127.46,127.47,127.19,127.2,32439.0,119.4458,119.4551,119.1927,119.2021,32439.0
2018-05-11 15:55:00,127.23,127.38,127.19,127.37,53179.0,119.2302,119.3708,119.1927,119.3614,53179.0
2018-05-14 09:30:00,127.9,127.92,126.93,126.93,14214.0,119.8581,119.8768,118.9491,118.9491,14214.0
2018-05-14 09:35:00,126.8,127.29,126.8,127.2,11750.0,118.8273,119.2865,118.8273,119.2021,11750.0
2018-05-14 09:40:00,127.2,127.35,126.99,127.09,22323.0,119.2021,119.3427,119.0053,119.099,22323.0
2018-05-14 09:45:00,127.1,127.28,126.69,127.16,10704.0,119.1084,119.2771,118.7242,119.1646,10704.0
2018-05-14 09:50:00,127.25,127.3,127.11,127.13,14301.0,119.249,119.2958,119.1178,119.1365,14301.0
2018-05-14 09:55:00,127.22,127.24,126.89,127.04,11395.0,119.2209,119.2396,118.9116,119.0522,11395.0
2018-05-14 10:00:00,127.02,127.03,126.82,126.82,3690.0,119.0334,119.0428,118.846,118.846,3690.0
2018-05-14 10:05:00,126.79,126.82,126.47,126.79,3055.0,118.8179,118.846,118.518,118.8179,3055.0
2018-05-14 10:10:00,126.79,127.1,126.76,126.93,17411.0,118.8179,119.1084,118.7898,118.9491,17411.0
2018-05-14 10:15:00,126.9,127.44,126.9,127.3,5040.0,118.921,119.427,118.921,119.2958,5040.0
2018-05-14 10:20:00,127.32,127.32,127.08,127.2,1459.0,119.3146,119.3146,119.0897,119.2021,1459.0
2018-05-14 10:25:00,127.2,127.22,126.99,127.01,4434.0,119.2021,119.2209,119.0053,119.0241,4434.0
2018-05-14 10:30:00,127.05,127.25,127.02,127.25,2900.0,119.0615,119.249,119.0334,119.249,2900.0
2018-05-14 10:35:00,127.33,127.4,127.24,127.25,3080.0,119.3239,119.3895,119.2396,119.249,3080.0
2018-05-14 10:40:00,127.19,127.22,126.87,126.87,4086.0,119.1927,119.2209,118.8929,118.8929,4086.0
2018-05-14 10:45:00,126.79,126.87,126.77,126.79,800.0,118.8179,118.8929,118.7991,118.8179,800.0
2018-05-14 10:50:00,126.82,126.82,126.55,126.7,6289.0,118.846,118.846,118.593,118.7335,6289.0
2018-05-14 10:55:00,126.73,126.88,126.61,126.7,8475.0,118.7617,118.9022,118.6492,118.7335,8475.0
2018-05-14 11:00:00,126.7,126.95,126.69,126.82,19184.0,118.7335,118.9678,118.7242,118.846,19184.0
2018-05-14 11:05:00,126.85,127.12,126.83,127.09,4876.0,118.8741,119.1271,118.8554,119.099,4876.0
2018-05-14 11:10:00,127.1,127.13,126.72,126.96,8844.0,119.1084,119.1365,118.7523,118.9772,8844.0
2018-05-14 11:15:00,126.95,126.95,126.76,126.85,3300.0,118.9678,118.9678,118.7898,118.8741,3300.0
2018-05-14 11:20:00,126.85,126.98,126.44,126.48,7743.0,118.8741,118.9959,118.4899,118.5274,7743.0
2018-05-14 11:25:00,126.52,126.62,126.44,126.47,4315.0,118.5649,118.6586,118.4899,118.518,4315.0
2018-05-14 11:30:00,126.44,126.78,126.43,126.64,2745.0,118.4899,118.8085,118.4805,118.6773,2745.0
2018-05-14 11:35:00,126.68,126.73,126.63,126.73,5210.0,118.7148,118.7617,118.6679,118.7617,5210.0
2018-05-14 11:40:00,126.68,126.78,126.47,126.78,30340.0,118.7148,118.8085,118.518,118.8085,30340.0
2018-05-14 11:45:00,126.75,126.97,126.75,126.85,4001.0,118.7804,118.9866,118.7804,118.8741,4001.0
2018-05-14 11:50:00,126.88,126.88,126.75,126.78,4711.0,118.9022,118.9022,118.7804,118.8085,4711.0
2018-05-14 11:55:00,126.78,127.3,126.75,127.24,5792.0,118.8085,119.2958,118.7804,119.2396,5792.0
2018-05-14 12:00:00,127.24,127.64,127.24,127.46,34735.0,119.2396,119.6144,119.2396,119.4458,34735.0
2018-05-14 12:05:00,127.45,127.47,127.38,127.47,1300.0,119.4364,119.4551,119.3708,119.4551,1300.0
2018-05-14 12:10:00,127.47,127.54,127.39,127.48,2400.0,119.4551,119.5207,119.3802,119.4645,2400.0
2018-05-14 12:15:00,127.47,127.61,127.47,127.61,1500.0,119.4551,119.5863,119.4551,119.5863,1500.0
2018-05-14 12:20:00,127.57,127.63,127.55,127.62,500.0,119.5488,119.6051,119.5301,119.5957,500.0
2018-05-14 12:25:00,127.56,127.61,127.4,127.4,6029.0,119.5395,119.5863,119.3895,119.3895,6029.0
2018-05-14 12:30:00,127.41,127.43,127.18,127.18,2012.0,119.3989,119.4176,119.1834,119.1834,2012.0
2018-05-14 12:35:00,127.16,127.27,127.12,127.19,6412.0,119.1646,119.2677,119.1271,119.1927,6412.0
2018-05-14 12:40:00,127.23,127.3,127.19,127.3,3060.0,119.2302,119.2958,119.1927,119.2958,3060.0
2018-05-14 12:45:00,127.38,127.48,127.38,127.48,2039.0,119.3708,119.4645,119.3708,119.4645,2039.0
2018-05-14 12:50:00,127.45,127.45,127.28,127.28,2417.0,119.4364,119.4364,119.2771,119.2771,2417.0
2018-05-14 12:55:00,127.21,127.21,127.03,127.09,5034.0,119.2115,119.2115,119.0428,119.099,5034.0
2018-05-14 13:00:00,127.07,127.07,126.88,126.96,3544.0,119.0803,119.0803,118.9022,118.9772,3544.0
2018-05-14 13:05:00,126.97,127.0,126.96,127.0,606.0,118.9866,119.0147,118.9772,119.0147,606.0
2018-05-14 13:10:00,126.95,127.07,126.93,127.07,1636.0,118.9678,119.0803,118.9491,119.0803,1636.0
2018-05-14 13:15:00,127.09,127.1,126.88,126.9,5996.0,119.099,119.1084,118.9022,118.921,5996.0
2018-05-14 13:20:00,126.92,127.12,126.89,127.12,1350.0,118.9397,119.1271,118.9116,119.1271,1350.0
2018-05-14 13:25:00,127.1,127.14,127.02,127.06,6002.0,119.1084,119.1459,119.0334,119.0709,6002.0
2018-05-14 13:30:00,127.02,127.2,126.89,127.14,4201.0,119.0334,119.2021,118.9116,119.1459,4201.0
2018-05-14 13:35:00,127.13,127.13,126.97,127.08,3101.0,119.1365,119.1365,118.9866,119.0897,3101.0
2018-05-14 13:40:00,127.1,127.16,126.98,126.98,9300.0,119.1084,119.1646,118.9959,118.9959,9300.0
2018-05-14 13:45:00,127.03,127.15,127.0,127.03,5999.0,119.0428,119.1553,119.0147,119.0428,5999.0
2018-05-14 13:50:00,127.08,127.15,127.06,127.08,2192.0,119.0897,119.1553,119.0709,119.0897,2192.0
2018-05-14 13:55:00,127.05,127.15,126.97,127.02,7774.0,119.0615,119.1553,118.9866,119.0334,7774.0
2018-05-14 14:00:00,127.06,127.1,126.76,126.95,5727.0,119.0709,119.1084,118.7898,118.9678,5727.0
2018-05-14 14:05:00,126.92,126.92,126.77,126.84,2000.0,118.9397,118.9397,118.7991,118.8647,2000.0
2018-05-14 14:10:00,126.84,126.92,126.84,126.84,405.0,118.8647,118.9397,118.8647,118.8647,405.0
2018-05-14 14:15:00,126.84,126.87,126.65,126.74,8639.0,118.8647,118.8929,118.6867,118.771,8639.0
2018-05-14 14:20:00,126.71,126.71,126.54,126.56,6984.0,118.7429,118.7429,118.5836,118.6024,6984.0
2018-05-14 14:25:00,126.53,126.6,126.5,126.52,4185.0,118.5742,118.6398,118.5461,118.5649,4185.0
2018-05-14 14:30:00,126.52,126.86,126.52,126.86,7838.0,118.5649,118.8835,118.5649,118.8835,7838.0
2018-05-14 14:35:00,126.8,126.96,126.79,126.93,3900.0,118.8273,118.9772,118.8179,118.9491,3900.0
2018-05-14 14:40:00,126.95,126.96,126.85,126.87,4918.0,118.9678,118.9772,118.8741,118.8929,4918.0
2018-05-14 14:45:00,126.86,126.9,126.84,126.89,1900.0,118.8835,118.921,118.8647,118.9116,1900.0
2018-05-14 14:50:00,126.91,126.98,126.88,126.88,9901.0,118.9303,118.9959,118.9022,118.9022,9901.0
2018-05-14 14:55:00,126.87,126.9,126.81,126.83,5251.0,118.8929,118.921,118.8366,118.8554,5251.0
2018-05-14 15:00:00,126.86,126.99,126.82,126.95,4830.0,118.8835,119.0053,118.846,118.9678,4830.0
2018-05-14 15:05:00,126.98,126.98,126.87,126.95,12266.0,118.9959,118.9959,118.8929,118.9678,12266.0
2018-05-14 15:10:00,126.95,127.0,126.8,126.83,22894.0,118.9678,119.0147,118.8273,118.8554,22894.0
2018-05-14 15:15:00,126.83,126.86,126.62,126.63,11995.0,118.8554,118.8835,118.6586,118.6679,11995.0
2018-05-14 15:20:00,126.63,126.91,126.63,126.75,17561.0,118.6679,118.9303,118.6679,118.7804,17561.0
2018-05-14 15:25:00,126.75,126.88,126.65,126.65,13830.0,118.7804,118.9022,118.6867,118.6867,13830.0
2018-05-14 15:30:00,126.63,126.66,126.51,126.57,9555.0,118.6679,118.6961,118.5555,118.6117,9555.0
2018-05-14 15:35:00,126.55,126.74,126.48,126.54,14423.0,118.593,118.771,118.5274,118.5836,14423.0
2018-05-14 15:40:00,126.54,126.79,126.52,126.71,10552.0,118.5836,118.8179,118.5649,118.7429,10552.0
2018-05-14 15:45:00,126.71,126.71,126.46,126.48,14984.0,118.7429,118.7429,118.5086,118.5274,14984.0
2018-05-14 15:50:00,126.47,126.64,126.47,126.56,17449.0,118.518,118.6773,118.518,118.6024,17449.0
2018-05-14 15:55:00,126.57,126.84,126.56,126.83,42461.0,118.6117,118.8647,118.6024,118.8554,42461.0
2018-05-15 09:30:00,125.69,126.78,125.54,126.42,11171.0,117.7871,118.8085,117.6465,118.4712,11171.0
2018-05-15 09:35:00,126.13,126.53,125.89,126.52,9022.0,118.1994,118.5742,117.9745,118.5649,9022.0
2018-05-15 09:40:00,126.51,126.55,125.95,126.05,16608.0,118.5555,118.593,118.0307,118.1244,16608.0
2018-05-15 09:45:00,126.02,126.72,125.99,126.71,4548.0,118.0963,118.7523,118.0682,118.7429,4548.0
2018-05-15 09:50:00,126.77,127.06,126.57,126.7,18638.0,118.7991,119.0709,118.6117,118.7335,18638.0
2018-05-15 09:55:00,126.63,126.63,126.14,126.17,33731.0,118.6679,118.6679,118.2088,118.2369,33731.0
2018-05-15 10:00:00,126.04,126.26,126.0,126.13,10247.0,118.115,118.3212,118.0776,118.1994,10247.0
2018-05-15 10:05:00,126.2,126.57,126.15,126.44,5911.0,118.265,118.6117,118.2181,118.4899,5911.0
2018-05-15 10:10:00,126.46,126.61,126.28,126.55,11433.0,118.5086,118.6492,118.34,118.593,11433.0
2018-05-15 10:15:00,126.55,126.73,126.51,126.72,13378.0,118.593,118.7617,118.5555,118.7523,13378.0
2018-05-15 10:20:00,126.8,127.26,126.76,127.1,52469.0,118.8273,119.2583,118.7898,119.1084,52469.0
2018-05-15 10:25:00,127.21,127.23,126.98,126.98,8268.0,119.2115,119.2302,118.9959,118.9959,8268.0
2018-05-15 10:30:00,127.0,127.1,126.8,126.93,31533.0,119.0147,119.1084,118.8273,118.9491,31533.0
2018-05-15 10:35:00,126.94,127.15,126.87,127.06,8528.0,118.9585,119.1553,118.8929,119.0709,8528.0
2018-05-15 10:40:00,127.04,127.04,126.53,126.84,18997.0,119.0522,119.0522,118.5742,118.8647,18997.0
2018-05-15 10:45:00,126.84,126.92,126.58,126.69,16376.0,118.8647,118.9397,118.6211,118.7242,16376.0
2018-05-15 10:50:00,126.73,126.82,126.71,126.78,11445.0,118.7617,118.846,118.7429,118.8085,11445.0
2018-05-15 10:55:00,126.75,127.2,126.73,127.13,11600.0,118.7804,119.2021,118.7617,119.1365,11600.0
2018-05-15 11:00:00,127.13,127.36,127.13,127.36,7487.0,119.1365,119.352,119.1365,119.352,7487.0
2018-05-15 11:05:00,127.42,127.47,127.31,127.41,7205.0,119.4083,119.4551,119.3052,119.3989,7205.0
2018-05-15 11:10:00,127.41,127.46,127.36,127.44,8255.0,119.3989,119.4458,119.352,119.427,8255.0
2018-05-15 11:15:00,127.47,127.5,127.26,127.27,12598.0,119.4551,119.4832,119.2583,119.2677,12598.0
2018-05-15 11:20:00,127.25,127.26,127.08,127.12,6068.0,119.249,119.2583,119.0897,119.1271,6068.0
2018-05-15 11:25:00,127.11,127.5,127.06,127.32,10869.0,119.1178,119.4832,119.0709,119.3146,10869.0
2018-05-15 11:30:00,127.36,127.5,127.23,127.4,19194.0,119.352,119.4832,119.2302,119.3895,19194.0
2018-05-15 11:35:00,127.42,127.5,127.26,127.26,5795.0,119.4083,119.4832,119.2583,119.2583,5795.0
2018-05-15 11:40:00,127.31,127.34,127.15,127.22,4126.0,119.3052,119.3333,119.1553,119.2209,4126.0
2018-05-15 11:45:00,127.25,127.33,127.22,127.3,3300.0,119.249,119.3239,119.2209,119.2958,3300.0
2018-05-15 11:50:00,127.31,127.47,127.26,127.4,6301.0,119.3052,119.4551,119.2583,119.3895,6301.0
2018-05-15 11:55:00,127.42,127.45,127.19,127.28,10006.0,119.4083,119.4364,119.1927,119.2771,10006.0
2018-05-15 12:00:00,127.24,127.31,126.91,126.99,6116.0,119.2396,119.3052,118.9303,119.0053,6116.0
2018-05-15 12:05:00,126.99,127.07,126.93,126.95,2900.0,119.0053,119.0803,118.9491,118.9678,2900.0
2018-05-15 12:10:00,126.98,127.07,126.91,127.07,4298.0,118.9959,119.0803,118.9303,119.0803,4298.0
2018-05-15 12:15:00,127.09,127.43,127.08,127.32,6050.0,119.099,119.4176,119.0897,119.3146,6050.0
2018-05-15 12:20:00,127.36,127.47,127.3,127.47,4353.0,119.352,119.4551,119.2958,119.4551,4353.0
2018-05-15 12:25:00,127.48,127.5,127.14,127.39,21818.0,119.4645,119.4832,119.1459,119.3802,21818.0
2018-05-15 12:30:00,127.4,127.4,127.11,127.13,7395.0,119.3895,119.3895,119.1178,119.1365,7395.0
2018-05-15 12:35:00,127.15,127.21,127.08,127.08,3550.0,119.1553,119.2115,119.0897,119.0897,3550.0
2018-05-15 12:40:00,127.12,127.39,127.12,127.36,5151.0,119.1271,119.3802,119.1271,119.352,5151.0
2018-05-15 12:45:00,127.39,127.5,127.34,127.47,9032.0,119.3802,119.4832,119.3333,119.4551,9032.0
2018-05-15 12:50:00,127.48,127.48,127.32,127.32,1950.0,119.4645,119.4645,119.3146,119.3146,1950.0
2018-05-15 12:55:00,127.32,127.42,127.32,127.34,3800.0,119.3146,119.4083,119.3146,119.3333,3800.0
2018-05-15 13:00:00,127.31,127.31,127.0,127.03,8852.0,119.3052,119.3052,119.0147,119.0428,8852.0
2018-05-15 13:05:00,126.98,126.98,126.8,126.89,3301.0,118.9959,118.9959,118.8273,118.9116,3301.0
2018-05-15 13:10:00,126.92,127.01,126.87,127.01,3200.0,118.9397,119.0241,118.8929,119.0241,3200.0
2018-05-15 13:15:00,126.97,127.09,126.96,127.0,3600.0,118.9866,119.099,118.9772,119.0147,3600.0
2018-05-15 13:20:00,127.08,127.09,126.89,126.95,3852.0,119.0897,119.099,118.9116,118.9678,3852.0
2018-05-15 13:25:00,126.97,127.03,126.85,126.92,3700.0,118.9866,119.0428,118.8741,118.9397,3700.0
2018-05-15 13:30:00,126.99,127.02,126.94,126.98,5128.0,119.0053,119.0334,118.9585,118.9959,5128.0
2018-05-15 13:35:00,127.0,127.26,127.0,127.17,8800.0,119.0147,119.2583,119.0147,119.174,8800.0
2018-05-15 13:40:00,127.17,127.25,127.06,127.15,12262.0,119.174,119.249,119.0709,119.1553,12262.0
2018-05-15 13:45:00,127.1,127.23,127.1,127.23,3546.0,119.1084,119.2302,119.1084,119.2302,3546.0
2018-05-15 13:50:00,127.21,127.21,126.97,126.97,5566.0,119.2115,119.2115,118.9866,118.9866,5566.0
2018-05-15 13:55:00,126.97,126.97,126.7,126.7,3798.0,118.9866,118.9866,118.7335,118.7335,3798.0
2018-05-15 14:00:00,126.7,126.8,126.64,126.8,5700.0,118.7335,118.8273,118.6773,118.8273,5700.0
2018-05-15 14:05:00,126.79,126.86,126.74,126.8,5439.0,118.8179,118.8835,118.771,118.8273,5439.0
2018-05-15 14:10:00,126.83,127.08,126.83,127.05,5733.0,118.8554,119.0897,118.8554,119.0615,5733.0
2018-05-15 14:15:00,127.04,127.06,126.8,126.8,11741.0,119.0522,119.0709,118.8273,118.8273,11741.0
2018-05-15 14:20:00,126.84,126.85,126.61,126.64,6244.0,118.8647,118.8741,118.6492,118.6773,6244.0
2018-05-15 14:25:00,126.66,127.07,126.58,127.03,6159.0,118.6961,119.0803,118.6211,119.0428,6159.0
2018-05-15 14:30:00,127.05,127.37,127.05,127.24,10899.0,119.0615,119.3614,119.0615,119.2396,10899.0
2018-05-15 14:35:00,127.23,127.34,127.18,127.18,13353.0,119.2302,119.3333,119.1834,119.1834,13353.0
2018-05-15 14:40:00,127.16,127.27,127.09,127.18,7202.0,119.1646,119.2677,119.099,119.1834,7202.0
2018-05-15 14:45:00,127.17,127.28,127.14,127.19,27863.0,119.174,119.2771,119.1459,119.1927,27863.0
2018-05-15 14:50:00,127.21,127.28,127.12,127.18,10612.0,119.2115,119.2771,119.1271,119.1834,10612.0
2018-05-15 14:55:00,127.2,127.2,127.08,127.16,7638.0,119.2021,119.2021,119.0897,119.1646,7638.0
2018-05-15 15:00:00,127.19,127.19,126.9,127.02,7800.0,119.1927,119.1927,118.921,119.0334,7800.0
2018-05-15 15:05:00,127.01,127.14,127.01,127.09,7550.0,119.0241,119.1459,119.0241,119.099,7550.0
2018-05-15 15:10:00,127.06,127.09,126.69,126.69,12362.0,119.0709,119.099,118.7242,118.7242,12362.0
2018-05-15 15:15:00,126.69,126.9,126.66,126.85,11541.0,118.7242,118.921,118.6961,118.8741,11541.0
2018-05-15 15:20:00,126.82,126.96,126.75,126.75,18564.0,118.846,118.9772,118.7804,118.7804,18564.0
2018-05-15 15:25:00,126.8,126.91,126.73,126.8,7301.0,118.8273,118.9303,118.7617,118.8273,7301.0
2018-05-15 15:30:00,126.77,126.99,126.73,126.95,12010.0,118.7991,119.0053,118.7617,118.9678,12010.0
2018-05-15 15:35:00,126.96,126.97,126.82,126.83,9590.0,118.9772,118.9866,118.846,118.8554,9590.0
2018-05-15 15:40:00,126.84,126.94,126.8,126.93,9707.0,118.8647,118.9585,118.8273,118.9491,9707.0
2018-05-15 15:45:00,126.91,126.95,126.85,126.9,18468.0,118.9303,118.9678,118.8741,118.921,18468.0
2018-05-15 15:50:00,126.91,127.15,126.91,127.09,18732.0,118.9303,119.1553,118.9303,119.099,18732.0
2018-05-15 15:55:00,127.08,127.4,127.07,127.34,65830.0,119.0897,119.3895,119.0803,119.3333,65830.0
2018-05-16 09:30:00,127.5,127.78,127.16,127.78,17793.0,119.4832,119.7456,119.1646,119.7456,17793.0
2018-05-16 09:35:00,127.81,128.35,127.67,128.07,8575.0,119.7738,120.2798,119.6426,120.0174,8575.0
2018-05-16 09:40:00,128.15,128.68,128.12,128.68,6025.0,120.0924,120.5891,120.0643,120.5891,6025.0
2018-05-16 09:45:00,128.86,128.86,128.45,128.59,5756.0,120.7577,120.7577,120.3735,120.5047,5756.0
2018-05-16 09:50:00,128.54,128.59,128.37,128.52,7400.0,120.4579,120.5047,120.2985,120.4391,7400.0
2018-05-16 09:55:00,128.47,128.52,128.12,128.46,11545.0,120.3923,120.4391,120.0643,120.3829,11545.0
2018-05-16 10:00:00,128.46,128.55,128.17,128.42,19004.0,120.3829,120.4672,120.1111,120.3454,19004.0
2018-05-16 10:05:00,128.42,128.51,128.19,128.3,9350.0,120.3454,120.4297,120.1299,120.2329,9350.0
2018-05-16 10:10:00,128.34,128.5,128.25,128.29,9571.0,120.2704,120.4204,120.1861,120.2236,9571.0
2018-05-16 10:15:00,128.3,128.37,128.15,128.31,4496.0,120.2329,120.2985,120.0924,120.2423,4496.0
2018-05-16 10:20:00,128.27,128.31,127.97,127.99,23314.0,120.2048,120.2423,119.9237,119.9424,23314.0
2018-05-16 10:25:00,127.98,128.31,127.94,128.11,10296.0,119.9331,120.2423,119.8956,120.0549,10296.0
2018-05-16 10:30:00,128.16,128.29,128.07,128.16,6500.0,120.1017,120.2236,120.0174,120.1017,6500.0
2018-05-16 10:35:00,128.19,128.31,128.13,128.25,14478.0,120.1299,120.2423,120.0736,120.1861,14478.0
2018-05-16 10:40:00,128.21,128.3,128.06,128.22,15487.0,120.1486,120.2329,120.008,120.158,15487.0
2018-05-16 10:45:00,128.21,128.55,128.21,128.46,29556.0,120.1486,120.4672,120.1486,120.3829,29556.0
2018-05-16 10:50:00,128.48,128.73,128.24,128.73,19154.0,120.4016,120.6359,120.1767,120.6359,19154.0
2018-05-16 10:55:00,128.85,128.92,128.39,128.4,12322.0,120.7484,120.814,120.3173,120.3267,12322.0
2018-05-16 11:00:00,128.39,128.57,128.07,128.34,32160.0,120.3173,120.486,120.0174,120.2704,32160.0
2018-05-16 11:05:00,128.27,128.57,128.19,128.4,12649.0,120.2048,120.486,120.1299,120.3267,12649.0
2018-05-16 11:10:00,128.39,128.48,128.02,128.08,13600.0,120.3173,120.4016,119.9706,120.0268,13600.0
2018-05-16 11:15:00,128.11,128.22,127.87,127.98,3960.0,120.0549,120.158,119.83,119.9331,3960.0
2018-05-16 11:20:00,128.03,128.27,128.03,128.21,2111.0,119.9799,120.2048,119.9799,120.1486,2111.0
2018-05-16 11:25:00,128.29,128.3,128.08,128.27,5507.0,120.2236,120.2329,120.0268,120.2048,5507.0
2018-05-16 11:30:00,128.27,128.42,128.25,128.41,3684.0,120.2048,120.3454,120.1861,120.336,3684.0
2018-05-16 11:35:00,128.41,128.48,128.39,128.48,3563.0,120.336,120.4016,120.3173,120.4016,3563.0
2018-05-16 11:40:00,128.57,128.57,128.41,128.41,4037.0,120.486,120.486,120.336,120.336,4037.0
2018-05-16 11:45:00,128.42,128.46,128.31,128.46,2614.0,120.3454,120.3829,120.2423,120.3829,2614.0
2018-05-16 11:50:00,128.51,128.6,128.42,128.58,8959.0,120.4297,120.5141,120.3454,120.4953,8959.0
2018-05-16 11:55:00,128.59,128.69,128.59,128.6,3600.0,120.5047,120.5984,120.5047,120.5141,3600.0
2018-05-16 12:00:00,128.65,128.69,128.57,128.64,3446.0,120.5609,120.5984,120.486,120.5516,3446.0
2018-05-16 12:05:00,128.64,128.98,128.64,128.98,8947.0,120.5516,120.8702,120.5516,120.8702,8947.0
2018-05-16 12:10:00,128.99,129.28,128.88,129.2,53683.0,120.8796,121.1513,120.7765,121.0764,53683.0
2018-05-16 12:15:00,129.22,129.33,129.09,129.24,13966.0,121.0951,121.1982,120.9733,121.1138,13966.0
2018-05-16 12:20:00,129.26,129.32,129.0,129.0,18360.0,121.1326,121.1888,120.8889,120.8889,18360.0
2018-05-16 12:25:00,129.02,129.02,128.86,128.91,2340.0,120.9077,120.9077,120.7577,120.8046,2340.0
2018-05-16 12:30:00,128.87,129.1,128.87,128.99,4720.0,120.7671,120.9826,120.7671,120.8796,4720.0
2018-05-16 12:35:00,129.02,129.17,129.01,129.17,2791.0,120.9077,121.0482,120.8983,121.0482,2791.0
2018-05-16 12:40:00,129.29,129.34,129.18,129.34,3250.0,121.1607,121.2076,121.0576,121.2076,3250.0
2018-05-16 12:45:00,129.3,129.3,129.08,129.18,6344.0,121.1701,121.1701,120.9639,121.0576,6344.0
2018-05-16 12:50:00,129.2,129.22,129.1,129.15,3808.0,121.0764,121.0951,120.9826,121.0295,3808.0
2018-05-16 12:55:00,129.12,129.25,129.1,129.1,4611.0,121.0014,121.1232,120.9826,120.9826,4611.0
2018-05-16 13:00:00,129.12,129.12,129.0,129.0,8674.0,121.0014,121.0014,120.8889,120.8889,8674.0
2018-05-16 13:05:00,129.06,129.17,129.01,129.12,3204.0,120.9452,121.0482,120.8983,121.0014,3204.0
2018-05-16 13:10:00,129.1,129.14,129.0,129.0,2200.0,120.9826,121.0201,120.8889,120.8889,2200.0
2018-05-16 13:15:00,129.04,129.04,128.86,128.92,1800.0,120.9264,120.9264,120.7577,120.814,1800.0
2018-05-16 13:20:00,128.97,129.03,128.93,128.97,3295.0,120.8608,120.917,120.8233,120.8608,3295.0
2018-05-16 13:25:00,129.01,129.19,129.01,129.08,4469.0,120.8983,121.067,120.8983,120.9639,4469.0
2018-05-16 13:30:00,129.09,129.17,129.02,129.1,4799.0,120.9733,121.0482,120.9077,120.9826,4799.0
2018-05-16 13:35:00,129.1,129.1,128.9,128.9,4410.0,120.9826,120.9826,120.7952,120.7952,4410.0
2018-05-16 13:40:00,128.84,128.92,128.71,128.71,3201.0,120.739,120.814,120.6172,120.6172,3201.0
2018-05-16 13:45:00,128.69,128.78,128.55,128.55,7389.0,120.5984,120.6828,120.4672,120.4672,7389.0
2018-05-16 13:50:00,128.59,128.68,128.55,128.68,5111.0,120.5047,120.5891,120.4672,120.5891,5111.0
2018-05-16 13:55:00,128.67,128.96,128.64,128.95,4705.0,120.5797,120.8514,120.5516,120.8421,4705.0
2018-05-16 14:00:00,129.02,129.02,128.77,128.78,4400.0,120.9077,120.9077,120.6734,120.6828,4400.0
2018-05-16 14:05:00,128.81,128.86,128.76,128.83,2503.0,120.7109,120.7577,120.664,120.7296,2503.0
2018-05-16 14:10:00,128.79,128.99,128.79,128.94,3445.0,120.6921,120.8796,120.6921,120.8327,3445.0
2018-05-16 14:15:00,128.93,129.16,128.93,128.98,7255.0,120.8233,121.0389,120.8233,120.8702,7255.0
2018-05-16 14:20:00,128.99,129.0,128.86,128.94,2967.0,120.8796,120.8889,120.7577,120.8327,2967.0
2018-05-16 14:25:00,128.93,128.96,128.86,128.92,3737.0,120.8233,120.8514,120.7577,120.814,3737.0
2018-05-16 14:30:00,128.92,128.93,128.75,128.86,7009.0,120.814,120.8233,120.6547,120.7577,7009.0
2018-05-16 14:35:00,128.8,128.87,128.77,128.86,28952.0,120.7015,120.7671,120.6734,120.7577,28952.0
2018-05-16 14:40:00,128.81,128.9,128.79,128.9,5122.0,120.7109,120.7952,120.6921,120.7952,5122.0
2018-05-16 14:45:00,128.86,128.91,128.79,128.8,8790.0,120.7577,120.8046,120.6921,120.7015,8790.0
2018-05-16 14:50:00,128.82,128.83,128.75,128.76,9312.0,120.7203,120.7296,120.6547,120.664,9312.0
2018-05-16 14:55:00,128.78,128.91,128.74,128.86,10814.0,120.6828,120.8046,120.6453,120.7577,10814.0
2018-05-16 15:00:00,128.84,128.89,128.66,128.78,11861.0,120.739,120.7858,120.5703,120.6828,11861.0
2018-05-16 15:05:00,128.78,128.83,128.63,128.63,11339.0,120.6828,120.7296,120.5422,120.5422,11339.0
2018-05-16 15:10:00,128.61,128.61,128.36,128.41,10488.0,120.5235,120.5235,120.2892,120.336,10488.0
2018-05-16 15:15:00,128.36,128.5,128.36,128.5,6282.0,120.2892,120.4204,120.2892,120.4204,6282.0
2018-05-16 15:20:00,128.47,128.53,128.37,128.44,9690.0,120.3923,120.4485,120.2985,120.3641,9690.0
2018-05-16 15:25:00,128.42,128.45,128.0,128.0,14584.0,120.3454,120.3735,119.9518,119.9518,14584.0
2018-05-16 15:30:00,127.99,128.02,127.92,127.92,13254.0,119.9424,119.9706,119.8768,119.8768,13254.0
2018-05-16 15:35:00,127.92,128.25,127.92,128.25,14958.0,119.8768,120.1861,119.8768,120.1861,14958.0
2018-05-16 15:40:00,128.27,128.27,128.02,128.03,11763.0,120.2048,120.2048,119.9706,119.9799,11763.0
2018-05-16 15:45:00,128.02,128.02,127.83,127.89,25176.0,119.9706,119.9706,119.7925,119.8487,25176.0
2018-05-16 15:50:00,127.89,128.08,127.89,127.99,33836.0,119.8487,120.0268,119.8487,119.9424,33836.0
2018-05-16 15:55:00,128.0,128.25,127.97,128.21,79323.0,119.9518,120.1861,119.9237,120.1486,79323.0
2018-05-17 09:30:00,127.6,128.14,127.6,127.83,10851.0,119.577,120.083,119.577,119.7925,10851.0
2018-05-17 09:35:00,127.93,128.09,127.82,127.87,5000.0,119.8862,120.0362,119.7831,119.83,5000.0
2018-05-17 09:40:00,127.98,128.09,127.19,127.32,5500.0,119.9331,120.0362,119.1927,119.3146,5500.0
2018-05-17 09:45:00,127.41,127.62,127.41,127.53,1400.0,119.3989,119.5957,119.3989,119.5114,1400.0
2018-05-17 09:50:00,127.48,127.59,127.36,127.59,7490.0,119.4645,119.5676,119.352,119.5676,7490.0
2018-05-17 09:55:00,127.62,127.62,127.56,127.56,200.0,119.5957,119.5957,119.5395,119.5395,200.0
2018-05-17 10:00:00,127.56,127.7,127.56,127.63,3005.0,119.5395,119.6707,119.5395,119.6051,3005.0
2018-05-17 10:05:00,127.63,127.85,127.62,127.7,7483.0,119.6051,119.8112,119.5957,119.6707,7483.0
2018-05-17 10:10:00,127.65,127.74,127.65,127.73,1300.0,119.6238,119.7082,119.6238,119.6988,1300.0
2018-05-17 10:15:00,127.68,127.68,127.46,127.46,6588.0,119.6519,119.6519,119.4458,119.4458,6588.0
2018-05-17 10:20:00,127.49,127.58,127.47,127.5,3234.0,119.4739,119.5582,119.4551,119.4832,3234.0
2018-05-17 10:25:00,127.47,127.87,127.45,127.82,3418.0,119.4551,119.83,119.4364,119.7831,3418.0
2018-05-17 10:30:00,127.82,127.9,127.66,127.9,4813.0,119.7831,119.8581,119.6332,119.8581,4813.0
2018-05-17 10:35:00,127.9,127.9,127.74,127.76,6286.0,119.8581,119.8581,119.7082,119.7269,6286.0
2018-05-17 10:40:00,127.74,127.81,127.72,127.76,2222.0,119.7082,119.7738,119.6894,119.7269,2222.0
2018-05-17 10:45:00,127.76,127.78,127.67,127.71,1309.0,119.7269,119.7456,119.6426,119.68,1309.0
2018-05-17 10:50:00,127.72,127.84,127.72,127.84,1645.0,119.6894,119.8019,119.6894,119.8019,1645.0
2018-05-17 10:55:00,127.84,127.84,127.7,127.79,22499.0,119.8019,119.8019,119.6707,119.755,22499.0
2018-05-17 11:00:00,127.82,127.9,127.76,127.79,7050.0,119.7831,119.8581,119.7269,119.755,7050.0
2018-05-17 11:05:00,127.75,127.75,127.58,127.71,13317.0,119.7175,119.7175,119.5582,119.68,13317.0
2018-05-17 11:10:00,127.7,127.7,127.44,127.54,3548.0,119.6707,119.6707,119.427,119.5207,3548.0
2018-05-17 11:15:00,127.47,127.47,127.31,127.32,5202.0,119.4551,119.4551,119.3052,119.3146,5202.0
2018-05-17 11:20:00,127.28,127.42,127.26,127.36,3800.0,119.2771,119.4083,119.2583,119.352,3800.0
2018-05-17 11:25:00,127.42,127.52,127.29,127.34,5904.0,119.4083,119.502,119.2865,119.3333,5904.0
2018-05-17 11:30:00,127.28,127.37,127.11,127.27,4658.0,119.2771,119.3614,119.1178,119.2677,4658.0
2018-05-17 11:35:00,127.21,127.28,127.21,127.28,1007.0,119.2115,119.2771,119.2115,119.2771,1007.0
2018-05-17 11:40:00,127.3,127.5,127.24,127.47,3000.0,119.2958,119.4832,119.2396,119.4551,3000.0
2018-05-17 11:45:00,127.54,127.63,127.5,127.62,6752.0,119.5207,119.6051,119.4832,119.5957,6752.0
2018-05-17 11:50:00,127.58,127.66,127.42,127.42,7800.0,119.5582,119.6332,119.4083,119.4083,7800.0
2018-05-17 11:55:00,127.38,127.44,127.35,127.35,4124.0,119.3708,119.427,119.3427,119.3427,4124.0
2018-05-17 12:00:00,127.37,127.38,127.14,127.15,5763.0,119.3614,119.3708,119.1459,119.1553,5763.0
2018-05-17 12:05:00,127.17,127.2,127.09,127.18,4479.0,119.174,119.2021,119.099,119.1834,4479.0
2018-05-17 12:10:00,127.24,127.37,127.21,127.29,3500.0,119.2396,119.3614,119.2115,119.2865,3500.0
2018-05-17 12:15:00,127.36,127.36,126.93,126.95,9208.0,119.352,119.352,118.9491,118.9678,9208.0
2018-05-17 12:20:00,126.92,126.98,126.89,126.98,3005.0,118.9397,118.9959,118.9116,118.9959,3005.0
2018-05-17 12:25:00,126.99,126.99,126.86,126.9,5200.0,119.0053,119.0053,118.8835,118.921,5200.0
2018-05-17 12:30:00,126.92,126.95,126.91,126.93,1304.0,118.9397,118.9678,118.9303,118.9491,1304.0
2018-05-17 12:35:00,126.93,126.94,126.85,126.85,5841.0,118.9491,118.9585,118.8741,118.8741,5841.0
2018-05-17 12:40:00,126.83,126.84,126.7,126.76,10798.0,118.8554,118.8647,118.7335,118.7898,10798.0
2018-05-17 12:45:00,126.76,126.79,126.69,126.77,12157.0,118.7898,118.8179,118.7242,118.7991,12157.0
2018-05-17 12:50:00,126.77,127.01,126.77,126.93,2100.0,118.7991,119.0241,118.7991,118.9491,2100.0
2018-05-17 12:55:00,126.95,127.03,126.79,126.98,7532.0,118.9678,119.0428,118.8179,118.9959,7532.0
2018-05-17 13:00:00,127.0,127.13,126.98,127.13,4500.0,119.0147,119.1365,118.9959,119.1365,4500.0
2018-05-17 13:05:00,127.16,127.23,127.0,127.23,16525.0,119.1646,119.2302,119.0147,119.2302,16525.0
2018-05-17 13:10:00,127.28,127.32,127.2,127.32,2300.0,119.2771,119.3146,119.2021,119.3146,2300.0
2018-05-17 13:15:00,127.37,127.51,127.37,127.37,1639.0,119.3614,119.4926,119.3614,119.3614,1639.0
2018-05-17 13:20:00,127.4,127.46,127.36,127.46,4300.0,119.3895,119.4458,119.352,119.4458,4300.0
2018-05-17 13:25:00,127.45,127.45,127.31,127.36,9500.0,119.4364,119.4364,119.3052,119.352,9500.0
2018-05-17 13:30:00,127.37,127.46,127.36,127.46,2159.0,119.3614,119.4458,119.352,119.4458,2159.0
2018-05-17 13:35:00,127.44,127.52,127.34,127.34,4613.0,119.427,119.502,119.3333,119.3333,4613.0
2018-05-17 13:40:00,127.31,127.32,126.97,127.0,5700.0,119.3052,119.3146,118.9866,119.0147,5700.0
2018-05-17 13:45:00,126.98,127.01,126.74,126.82,14328.0,118.9959,119.0241,118.771,118.846,14328.0
2018-05-17 13:50:00,126.81,126.87,126.53,126.6,7445.0,118.8366,118.8929,118.5742,118.6398,7445.0
2018-05-17 13:55:00,126.58,126.63,126.32,126.33,9059.0,118.6211,118.6679,118.3774,118.3868,9059.0
2018-05-17 14:00:00,126.31,126.41,125.97,126.1,6234.0,118.3681,118.4618,118.0494,118.1713,6234.0
2018-05-17 14:05:00,126.0,126.07,125.85,126.01,17524.0,118.0776,118.1432,117.937,118.0869,17524.0
2018-05-17 14:10:00,126.05,126.05,125.9,126.04,8417.0,118.1244,118.1244,117.9838,118.115,8417.0
2018-05-17 14:15:00,126.07,126.31,126.05,126.21,37057.0,118.1432,118.3681,118.1244,118.2744,37057.0
2018-05-17 14:20:00,126.21,126.21,126.03,126.08,18799.0,118.2744,118.2744,118.1057,118.1525,18799.0
2018-05-17 14:25:00,126.14,126.29,126.1,126.22,14801.0,118.2088,118.3493,118.1713,118.2837,14801.0
2018-05-17 14:30:00,126.19,126.29,126.12,126.16,6406.0,118.2556,118.3493,118.19,118.2275,6406.0
2018-05-17 14:35:00,126.26,126.36,126.2,126.28,7306.0,118.3212,118.4149,118.265,118.34,7306.0
2018-05-17 14:40:00,126.28,126.36,126.2,126.24,5371.0,118.34,118.4149,118.265,118.3025,5371.0
2018-05-17 14:45:00,126.3,126.34,126.18,126.18,9151.0,118.3587,118.3962,118.2462,118.2462,9151.0
2018-05-17 14:50:00,126.17,126.19,126.04,126.1,7054.0,118.2369,118.2556,118.115,118.1713,7054.0
2018-05-17 14:55:00,126.13,126.22,126.1,126.15,9703.0,118.1994,118.2837,118.1713,118.2181,9703.0
2018-05-17 15:00:00,126.15,126.28,126.1,126.22,6433.0,118.2181,118.34,118.1713,118.2837,6433.0
2018-05-17 15:05:00,126.21,126.22,126.12,126.22,16155.0,118.2744,118.2837,118.19,118.2837,16155.0
2018-05-17 15:10:00,126.29,126.3,126.08,126.18,6577.0,118.3493,118.3587,118.1525,118.2462,6577.0
2018-05-17 15:15:00,126.18,126.18,126.05,126.1,28426.0,118.2462,118.2462,118.1244,118.1713,28426.0
2018-05-17 15:20:00,126.11,126.17,125.96,125.99,34456.0,118.1806,118.2369,118.0401,118.0682,34456.0
2018-05-17 15:25:00,125.98,125.98,125.83,125.84,20804.0,118.0588,118.0588,117.9183,117.9276,20804.0
2018-05-17 15:30:00,125.85,125.87,125.67,125.71,27269.0,117.937,117.9557,117.7683,117.8058,27269.0
2018-05-17 15:35:00,125.73,125.74,125.49,125.58,28902.0,117.8245,117.8339,117.5996,117.684,28902.0
2018-05-17 15:40:00,125.6,125.7,125.44,125.44,43520.0,117.7027,117.7964,117.5528,117.5528,43520.0
2018-05-17 15:45:00,125.51,126.03,125.5,126.03,20957.0,117.6184,118.1057,117.609,118.1057,20957.0
2018-05-17 15:50:00,126.05,126.06,125.87,125.97,31021.0,118.1244,118.1338,117.9557,118.0494,31021.0
2018-05-17 15:55:00,125.95,126.13,125.93,126.04,68909.0,118.0307,118.1994,118.012,118.115,68909.0
2018-05-18 09:30:00,126.04,126.62,126.04,126.16,26784.0,118.115,118.6586,118.115,118.2275,26784.0
2018-05-18 09:35:00,126.09,126.47,125.8,126.47,21350.0,118.1619,118.518,117.8901,118.518,21350.0
2018-05-18 09:40:00,126.51,126.57,126.26,126.44,29592.0,118.5555,118.6117,118.3212,118.4899,29592.0
2018-05-18 09:45:00,126.51,127.44,126.43,127.44,8823.0,118.5555,119.427,118.4805,119.427,8823.0
2018-05-18 09:50:00,127.37,127.49,126.99,127.25,15252.0,119.3614,119.4739,119.0053,119.249,15252.0
2018-05-18 09:55:00,127.33,127.46,127.05,127.07,9132.0,119.3239,119.4458,119.0615,119.0803,9132.0
2018-05-18 10:00:00,127.13,127.59,126.9,127.59,10335.0,119.1365,119.5676,118.921,119.5676,10335.0
2018-05-18 10:05:00,127.63,127.84,127.46,127.55,10041.0,119.6051,119.8019,119.4458,119.5301,10041.0
2018-05-18 10:10:00,127.66,127.86,127.39,127.39,6540.0,119.6332,119.8206,119.3802,119.3802,6540.0
2018-05-18 10:15:00,127.3,127.66,127.27,127.66,4923.0,119.2958,119.6332,119.2677,119.6332,4923.0
2018-05-18 10:20:00,127.81,128.27,127.8,128.25,19428.0,119.7738,120.2048,119.7644,120.1861,19428.0
2018-05-18 10:25:00,128.28,128.41,128.05,128.41,8244.0,120.2142,120.336,119.9987,120.336,8244.0
2018-05-18 10:30:00,128.41,128.53,128.23,128.53,17671.0,120.336,120.4485,120.1673,120.4485,17671.0
2018-05-18 10:35:00,128.51,128.58,127.87,127.9,43715.0,120.4297,120.4953,119.83,119.8581,43715.0
2018-05-18 10:40:00,127.76,128.02,127.68,127.95,2997.0,119.7269,119.9706,119.6519,119.905,2997.0
2018-05-18 10:45:00,128.0,128.43,127.97,128.43,17742.0,119.9518,120.3548,119.9237,120.3548,17742.0
2018-05-18 10:50:00,128.43,128.77,128.42,128.56,14658.0,120.3548,120.6734,120.3454,120.4766,14658.0
2018-05-18 10:55:00,128.52,128.55,128.33,128.47,9600.0,120.4391,120.4672,120.2611,120.3923,9600.0
2018-05-18 11:00:00,128.52,128.8,128.51,128.77,32410.0,120.4391,120.7015,120.4297,120.6734,32410.0
2018-05-18 11:05:00,128.8,128.88,128.32,128.35,9600.0,120.7015,120.7765,120.2517,120.2798,9600.0
2018-05-18 11:10:00,128.36,128.92,128.35,128.75,7753.0,120.2892,120.814,120.2798,120.6547,7753.0
2018-05-18 11:15:00,128.66,128.8,128.45,128.51,6662.0,120.5703,120.7015,120.3735,120.4297,6662.0
2018-05-18 11:20:00,128.59,128.68,128.49,128.61,7219.0,120.5047,120.5891,120.411,120.5235,7219.0
2018-05-18 11:25:00,128.57,128.63,128.48,128.63,21315.0,120.486,120.5422,120.4016,120.5422,21315.0
2018-05-18 11:30:00,128.65,128.95,128.65,128.67,18772.0,120.5609,120.8421,120.5609,120.5797,18772.0
2018-05-18 11:35:00,128.71,128.92,128.65,128.73,6502.0,120.6172,120.814,120.5609,120.6359,6502.0
2018-05-18 11:40:00,128.79,128.84,128.58,128.74,9522.0,120.6921,120.739,120.4953,120.6453,9522.0
2018-05-18 11:45:00,128.77,128.86,128.65,128.74,8200.0,120.6734,120.7577,120.5609,120.6453,8200.0
2018-05-18 11:50:00,128.71,129.03,128.71,128.95,7300.0,120.6172,120.917,120.6172,120.8421,7300.0
2018-05-18 11:55:00,128.94,129.09,128.81,128.85,6350.0,120.8327,120.9733,120.7109,120.7484,6350.0
2018-05-18 12:00:00,128.82,128.87,128.7,128.7,23551.0,120.7203,120.7671,120.6078,120.6078,23551.0
2018-05-18 12:05:00,128.7,128.8,128.69,128.74,19863.0,120.6078,120.7015,120.5984,120.6453,19863.0
2018-05-18 12:10:00,128.74,128.77,128.5,128.51,18133.0,120.6453,120.6734,120.4204,120.4297,18133.0
2018-05-18 12:15:00,128.5,128.74,128.5,128.71,3915.0,120.4204,120.6453,120.4204,120.6172,3915.0
2018-05-18 12:20:00,128.76,129.04,128.74,128.86,14967.0,120.664,120.9264,120.6453,120.7577,14967.0
2018-05-18 12:25:00,128.86,128.89,128.79,128.86,3952.0,120.7577,120.7858,120.6921,120.7577,3952.0
2018-05-18 12:30:00,128.89,129.02,128.75,128.91,10400.0,120.7858,120.9077,120.6547,120.8046,10400.0
2018-05-18 12:35:00,128.99,129.03,128.85,128.94,4476.0,120.8796,120.917,120.7484,120.8327,4476.0
2018-05-18 12:40:00,128.94,129.08,128.88,128.94,7100.0,120.8327,120.9639,120.7765,120.8327,7100.0
2018-05-18 12:45:00,128.93,128.93,128.81,128.81,2526.0,120.8233,120.8233,120.7109,120.7109,2526.0
2018-05-18 12:50:00,128.81,128.81,128.63,128.78,9447.0,120.7109,120.7109,120.5422,120.6828,9447.0
2018-05-18 12:55:00,128.82,128.88,128.64,128.72,14512.0,120.7203,120.7765,120.5516,120.6265,14512.0
2018-05-18 13:00:00,128.68,128.75,128.49,128.74,9526.0,120.5891,120.6547,120.411,120.6453,9526.0
2018-05-18 13:05:00,128.75,128.8,128.66,128.79,5119.0,120.6547,120.7015,120.5703,120.6921,5119.0
2018-05-18 13:10:00,128.81,128.86,128.75,128.82,2709.0,120.7109,120.7577,120.6547,120.7203,2709.0
2018-05-18 13:15:00,128.81,128.91,128.77,128.8,5500.0,120.7109,120.8046,120.6734,120.7015,5500.0
2018-05-18 13:20:00,128.8,128.97,128.77,128.94,5979.0,120.7015,120.8608,120.6734,120.8327,5979.0
2018-05-18 13:25:00,129.0,129.07,128.92,129.01,6163.0,120.8889,120.9545,120.814,120.8983,6163.0
2018-05-18 13:30:00,129.01,129.13,128.93,129.1,33276.0,120.8983,121.0108,120.8233,120.9826,33276.0
2018-05-18 13:35:00,129.05,129.31,129.04,129.18,36208.0,120.9358,121.1794,120.9264,121.0576,36208.0
2018-05-18 13:40:00,129.14,129.21,129.07,129.08,6753.0,121.0201,121.0857,120.9545,120.9639,6753.0
2018-05-18 13:45:00,129.1,129.15,128.87,129.15,8365.0,120.9826,121.0295,120.7671,121.0295,8365.0
2018-05-18 13:50:00,129.19,129.26,129.04,129.09,4874.0,121.067,121.1326,120.9264,120.9733,4874.0
2018-05-18 13:55:00,129.08,129.31,129.08,129.2,6100.0,120.9639,121.1794,120.9639,121.0764,6100.0
2018-05-18 14:00:00,129.21,129.23,129.13,129.15,3243.0,121.0857,121.1045,121.0108,121.0295,3243.0
2018-05-18 14:05:00,129.19,129.19,129.03,129.11,6847.0,121.067,121.067,120.917,120.992,6847.0
2018-05-18 14:10:00,129.13,129.15,129.05,129.13,6883.0,121.0108,121.0295,120.9358,121.0108,6883.0
2018-05-18 14:15:00,129.11,129.16,129.05,129.13,11458.0,120.992,121.0389,120.9358,121.0108,11458.0
2018-05-18 14:20:00,129.15,129.23,129.11,129.22,3653.0,121.0295,121.1045,120.992,121.0951,3653.0
2018-05-18 14:25:00,129.2,129.22,129.14,129.19,8096.0,121.0764,121.0951,121.0201,121.067,8096.0
2018-05-18 14:30:00,129.21,129.34,129.2,129.33,5704.0,121.0857,121.2076,121.0764,121.1982,5704.0
2018-05-18 14:35:00,129.31,129.33,129.23,129.23,8855.0,121.1794,121.1982,121.1045,121.1045,8855.0
2018-05-18 14:40:00,129.3,129.35,129.12,129.24,20571.0,121.1701,121.2169,121.0014,121.1138,20571.0
2018-05-18 14:45:00,129.23,129.4,129.2,129.32,9741.0,121.1045,121.2638,121.0764,121.1888,9741.0
2018-05-18 14:50:00,129.25,129.25,129.19,129.25,5607.0,121.1232,121.1232,121.067,121.1232,5607.0
2018-05-18 14:55:00,129.26,129.29,129.14,129.15,10604.0,121.1326,121.1607,121.0201,121.0295,10604.0
2018-05-18 15:00:00,129.17,129.24,129.07,129.11,15071.0,121.0482,121.1138,120.9545,120.992,15071.0
2018-05-18 15:05:00,129.15,129.19,129.1,129.12,7336.0,121.0295,121.067,120.9826,121.0014,7336.0
2018-05-18 15:10:00,129.12,129.14,129.04,129.11,9473.0,121.0014,121.0201,120.9264,120.992,9473.0
2018-05-18 15:15:00,129.12,129.17,129.09,129.17,22674.0,121.0014,121.0482,120.9733,121.0482,22674.0
2018-05-18 15:20:00,129.18,129.32,129.17,129.18,26758.0,121.0576,121.1888,121.0482,121.0576,26758.0
2018-05-18 15:25:00,129.18,129.3,129.18,129.29,29414.0,121.0576,121.1701,121.0576,121.1607,29414.0
2018-05-18 15:30:00,129.29,129.36,129.2,129.26,18589.0,121.1607,121.2263,121.0764,121.1326,18589.0
2018-05-18 15:35:00,129.27,129.38,129.27,129.34,22456.0,121.142,121.245,121.142,121.2076,22456.0
2018-05-18 15:40:00,129.34,129.38,129.21,129.24,17827.0,121.2076,121.245,121.0857,121.1138,17827.0
2018-05-18 15:45:00,129.23,129.38,129.23,129.36,28399.0,121.1045,121.245,121.1045,121.2263,28399.0
2018-05-18 15:50:00,129.35,129.4,129.27,129.38,47087.0,121.2169,121.2638,121.142,121.245,47087.0
2018-05-18 15:55:00,129.39,129.42,129.22,129.24,119519.0,121.2544,121.2825,121.0951,121.1138,119519.0
2018-05-21 09:30:00,129.77,129.91,129.48,129.89,13658.0,121.6105,121.7417,121.3388,121.723,13658.0
2018-05-21 09:35:00,129.74,129.95,129.67,129.86,22093.0,121.5824,121.7792,121.5168,121.6949,22093.0
2018-05-21 09:40:00,129.8,130.48,129.69,129.99,51783.0,121.6386,122.2759,121.5355,121.8167,51783.0
2018-05-21 09:45:00,129.84,129.94,129.69,129.86,17151.0,121.6761,121.7698,121.5355,121.6949,17151.0
2018-05-21 09:50:00,129.78,129.78,129.51,129.7,16955.0,121.6199,121.6199,121.3669,121.5449,16955.0
2018-05-21 09:55:00,129.55,129.55,129.07,129.18,15408.0,121.4044,121.4044,120.9545,121.0576,15408.0
2018-05-21 10:00:00,129.1,129.27,129.0,129.22,12725.0,120.9826,121.142,120.8889,121.0951,12725.0
2018-05-21 10:05:00,129.16,129.31,129.14,129.3,12252.0,121.0389,121.1794,121.0201,121.1701,12252.0
2018-05-21 10:10:00,129.33,129.83,129.33,129.75,4632.0,121.1982,121.6667,121.1982,121.5918,4632.0
2018-05-21 10:15:00,129.7,130.12,129.7,130.12,4900.0,121.5449,121.9385,121.5449,121.9385,4900.0
2018-05-21 10:20:00,130.19,130.2,129.72,129.72,4100.0,122.0041,122.0135,121.5637,121.5637,4100.0
2018-05-21 10:25:00,129.73,129.92,129.61,129.61,3754.0,121.573,121.7511,121.4606,121.4606,3754.0
2018-05-21 10:30:00,129.54,129.81,129.53,129.78,2400.0,121.395,121.648,121.3856,121.6199,2400.0
2018-05-21 10:35:00,129.81,129.98,129.71,129.81,6100.0,121.648,121.8073,121.5543,121.648,6100.0
2018-05-21 10:40:00,129.76,129.77,129.57,129.72,25400.0,121.6011,121.6105,121.4231,121.5637,25400.0
2018-05-21 10:45:00,129.58,129.58,129.33,129.4,9215.0,121.4325,121.4325,121.1982,121.2638,9215.0
2018-05-21 10:50:00,129.3,129.46,129.3,129.37,3513.0,121.1701,121.32,121.1701,121.2357,3513.0
2018-05-21 10:55:00,129.46,129.48,129.33,129.44,3983.0,121.32,121.3388,121.1982,121.3013,3983.0
2018-05-21 11:00:00,129.5,129.73,129.45,129.52,1800.0,121.3575,121.573,121.3106,121.3762,1800.0
2018-05-21 11:05:00,129.44,129.49,129.37,129.39,4970.0,121.3013,121.3481,121.2357,121.2544,4970.0
2018-05-21 11:10:00,129.43,129.63,129.39,129.39,8575.0,121.2919,121.4793,121.2544,121.2544,8575.0
2018-05-21 11:15:00,129.43,129.76,129.43,129.53,4530.0,121.2919,121.6011,121.2919,121.3856,4530.0
2018-05-21 11:20:00,129.58,129.65,129.5,129.62,17814.0,121.4325,121.4981,121.3575,121.4699,17814.0
2018-05-21 11:25:00,129.63,129.63,129.04,129.04,4219.0,121.4793,121.4793,120.9264,120.9264,4219.0
2018-05-21 11:30:00,129.12,129.33,129.02,129.2,4702.0,121.0014,121.1982,120.9077,121.0764,4702.0
2018-05-21 11:35:00,129.25,129.44,129.12,129.44,5200.0,121.1232,121.3013,121.0014,121.3013,5200.0
2018-05-21 11:40:00,129.35,129.44,129.3,129.3,9141.0,121.2169,121.3013,121.1701,121.1701,9141.0
2018-05-21 11:45:00,129.28,129.36,129.2,129.34,13745.0,121.1513,121.2263,121.0764,121.2076,13745.0
2018-05-21 11:50:00,129.3,129.57,129.29,129.36,9751.0,121.1701,121.4231,121.1607,121.2263,9751.0
2018-05-21 11:55:00,129.33,129.61,129.33,129.61,4157.0,121.1982,121.4606,121.1982,121.4606,4157.0
2018-05-21 12:00:00,129.66,129.66,129.38,129.55,4930.0,121.5074,121.5074,121.245,121.4044,4930.0
2018-05-21 12:05:00,129.64,129.69,129.49,129.62,6354.0,121.4887,121.5355,121.3481,121.4699,6354.0
2018-05-21 12:10:00,129.61,129.7,129.42,129.7,10625.0,121.4606,121.5449,121.2825,121.5449,10625.0
2018-05-21 12:15:00,129.75,129.75,129.48,129.48,5317.0,121.5918,121.5918,121.3388,121.3388,5317.0
2018-05-21 12:20:00,129.49,129.58,129.3,129.33,8730.0,121.3481,121.4325,121.1701,121.1982,8730.0
2018-05-21 12:25:00,129.35,129.38,129.32,129.35,5147.0,121.2169,121.245,121.1888,121.2169,5147.0
2018-05-21 12:30:00,129.26,129.39,129.26,129.31,9638.0,121.1326,121.2544,121.1326,121.1794,9638.0
2018-05-21 12:35:00,129.37,129.38,129.25,129.29,3910.0,121.2357,121.245,121.1232,121.1607,3910.0
2018-05-21 12:40:00,129.27,129.37,129.23,129.37,5572.0,121.142,121.2357,121.1045,121.2357,5572.0
2018-05-21 12:45:00,129.52,129.52,129.28,129.31,25573.0,121.3762,121.3762,121.1513,121.1794,25573.0
2018-05-21 12:50:00,129.3,129.4,129.27,129.28,7702.0,121.1701,121.2638,121.142,121.1513,7702.0
2018-05-21 12:55:00,129.27,129.42,129.27,129.31,9251.0,121.142,121.2825,121.142,121.1794,9251.0
2018-05-21 13:00:00,129.34,129.38,129.33,129.38,4621.0,121.2076,121.245,121.1982,121.245,4621.0
2018-05-21 13:05:00,129.4,129.44,129.32,129.44,5102.0,121.2638,121.3013,121.1888,121.3013,5102.0
2018-05-21 13:10:00,129.44,129.48,129.35,129.45,4863.0,121.3013,121.3388,121.2169,121.3106,4863.0
2018-05-21 13:15:00,129.4,129.45,129.34,129.41,2300.0,121.2638,121.3106,121.2076,121.2732,2300.0
2018-05-21 13:20:00,129.41,129.53,129.4,129.4,4421.0,121.2732,121.3856,121.2638,121.2638,4421.0
2018-05-21 13:25:00,129.45,129.45,129.14,129.15,15800.0,121.3106,121.3106,121.0201,121.0295,15800.0
2018-05-21 13:30:00,129.18,129.33,129.1,129.21,17676.0,121.0576,121.1982,120.9826,121.0857,17676.0
2018-05-21 13:35:00,129.22,129.32,129.18,129.2,11205.0,121.0951,121.1888,121.0576,121.0764,11205.0
2018-05-21 13:40:00,129.2,129.35,129.19,129.35,7073.0,121.0764,121.2169,121.067,121.2169,7073.0
2018-05-21 13:45:00,129.36,129.46,129.32,129.46,10644.0,121.2263,121.32,121.1888,121.32,10644.0
2018-05-21 13:50:00,129.45,129.49,129.36,129.36,18481.0,121.3106,121.3481,121.2263,121.2263,18481.0
2018-05-21 13:55:00,129.36,129.43,129.28,129.43,5540.0,121.2263,121.2919,121.1513,121.2919,5540.0
2018-05-21 14:00:00,129.4,129.43,129.27,129.37,7445.0,121.2638,121.2919,121.142,121.2357,7445.0
2018-05-21 14:05:00,129.42,129.5,129.34,129.5,3171.0,121.2825,121.3575,121.2076,121.3575,3171.0
2018-05-21 14:10:00,129.46,129.55,129.43,129.51,3683.0,121.32,121.4044,121.2919,121.3669,3683.0
2018-05-21 14:15:00,129.56,129.64,129.52,129.6,4909.0,121.4137,121.4887,121.3762,121.4512,4909.0
2018-05-21 14:20:00,129.58,129.61,129.53,129.61,4030.0,121.4325,121.4606,121.3856,121.4606,4030.0
2018-05-21 14:25:00,129.58,129.72,129.54,129.56,10119.0,121.4325,121.5637,121.395,121.4137,10119.0
2018-05-21 14:30:00,129.59,129.59,129.47,129.54,6105.0,121.4418,121.4418,121.3294,121.395,6105.0
2018-05-21 14:35:00,129.51,129.51,129.44,129.44,4787.0,121.3669,121.3669,121.3013,121.3013,4787.0
2018-05-21 14:40:00,129.44,129.59,129.44,129.56,9293.0,121.3013,121.4418,121.3013,121.4137,9293.0
2018-05-21 14:45:00,129.56,129.58,129.49,129.55,4822.0,121.4137,121.4325,121.3481,121.4044,4822.0
2018-05-21 14:50:00,129.57,129.67,129.56,129.67,4787.0,121.4231,121.5168,121.4137,121.5168,4787.0
2018-05-21 14:55:00,129.64,129.66,129.5,129.51,5994.0,121.4887,121.5074,121.3575,121.3669,5994.0
2018-05-21 15:00:00,129.49,129.69,129.48,129.52,8301.0,121.3481,121.5355,121.3388,121.3762,8301.0
2018-05-21 15:05:00,129.49,129.53,129.44,129.48,8217.0,121.3481,121.3856,121.3013,121.3388,8217.0
2018-05-21 15:10:00,129.47,129.59,129.47,129.55,5658.0,121.3294,121.4418,121.3294,121.4044,5658.0
2018-05-21 15:15:00,129.53,129.58,129.48,129.56,10250.0,121.3856,121.4325,121.3388,121.4137,10250.0
2018-05-21 15:20:00,129.56,129.57,129.51,129.51,5800.0,121.4137,121.4231,121.3669,121.3669,5800.0
2018-05-21 15:25:00,129.51,129.52,129.42,129.42,14874.0,121.3669,121.3762,121.2825,121.2825,14874.0
2018-05-21 15:30:00,129.42,129.43,129.32,129.36,12557.0,121.2825,121.2919,121.1888,121.2263,12557.0
2018-05-21 15:35:00,129.34,129.48,129.34,129.39,21701.0,121.2076,121.3388,121.2076,121.2544,21701.0
2018-05-21 15:40:00,129.38,129.47,129.37,129.41,35483.0,121.245,121.3294,121.2357,121.2732,35483.0
2018-05-21 15:45:00,129.42,129.47,129.36,129.4,42856.0,121.2825,121.3294,121.2263,121.2638,42856.0
2018-05-21 15:50:00,129.42,129.58,129.41,129.57,21073.0,121.2825,121.4325,121.2732,121.4231,21073.0
2018-05-21 15:55:00,129.57,129.58,129.41,129.56,53917.0,121.4231,121.4325,121.2732,121.4137,53917.0
2018-05-22 09:30:00,129.76,130.34,129.38,129.8,7202.0,121.6011,122.1447,121.245,121.6386,7202.0
2018-05-22 09:35:00,129.85,130.0,129.2,129.2,4409.0,121.6855,121.8261,121.0764,121.0764,4409.0
2018-05-22 09:40:00,129.22,129.23,128.96,128.99,3262.0,121.0951,121.1045,120.8514,120.8796,3262.0
2018-05-22 09:45:00,129.12,129.26,128.75,128.76,9103.0,121.0014,121.1326,120.6547,120.664,9103.0
2018-05-22 09:50:00,128.77,129.0,128.58,128.9,7733.0,120.6734,120.8889,120.4953,120.7952,7733.0
2018-05-22 09:55:00,128.93,129.59,128.93,129.59,6967.0,120.8233,121.4418,120.8233,121.4418,6967.0
2018-05-22 10:00:00,129.48,129.53,129.24,129.53,5806.0,121.3388,121.3856,121.1138,121.3856,5806.0
2018-05-22 10:05:00,129.55,129.55,129.34,129.5,1500.0,121.4044,121.4044,121.2076,121.3575,1500.0
2018-05-22 10:10:00,129.37,129.68,129.24,129.25,15557.0,121.2357,121.5262,121.1138,121.1232,15557.0
2018-05-22 10:15:00,129.23,129.4,129.22,129.26,2000.0,121.1045,121.2638,121.0951,121.1326,2000.0
2018-05-22 10:20:00,129.2,129.27,128.97,129.09,5602.0,121.0764,121.142,120.8608,120.9733,5602.0
2018-05-22 10:25:00,129.13,129.39,129.09,129.34,7615.0,121.0108,121.2544,120.9733,121.2076,7615.0
2018-05-22 10:30:00,129.34,129.38,129.08,129.16,7628.0,121.2076,121.245,120.9639,121.0389,7628.0
2018-05-22 10:35:00,129.16,129.26,129.0,129.22,10169.0,121.0389,121.1326,120.8889,121.0951,10169.0
2018-05-22 10:40:00,129.29,129.58,129.09,129.48,5315.0,121.1607,121.4325,120.9733,121.3388,5315.0
2018-05-22 10:45:00,129.55,129.55,129.26,129.41,2405.0,121.4044,121.4044,121.1326,121.2732,2405.0
2018-05-22 10:50:00,129.49,129.49,129.48,129.48,200.0,121.3481,121.3481,121.3388,121.3388,200.0
2018-05-22 10:55:00,129.48,129.53,129.35,129.45,3700.0,121.3388,121.3856,121.2169,121.3106,3700.0
2018-05-22 11:00:00,129.48,129.56,129.25,129.48,7583.0,121.3388,121.4137,121.1232,121.3388,7583.0
2018-05-22 11:05:00,129.57,129.65,129.48,129.49,3135.0,121.4231,121.4981,121.3388,121.3481,3135.0
2018-05-22 11:10:00,129.56,129.66,129.4,129.63,5043.0,121.4137,121.5074,121.2638,121.4793,5043.0
2018-05-22 11:15:00,129.7,129.97,129.63,129.91,4754.0,121.5449,121.7979,121.4793,121.7417,4754.0
2018-05-22 11:20:00,129.91,129.91,129.66,129.66,3604.0,121.7417,121.7417,121.5074,121.5074,3604.0
2018-05-22 11:25:00,129.76,129.87,129.6,129.6,8313.0,121.6011,121.7042,121.4512,121.4512,8313.0
2018-05-22 11:30:00,129.49,129.59,129.42,129.5,9105.0,121.3481,121.4418,121.2825,121.3575,9105.0
2018-05-22 11:35:00,129.39,129.5,129.28,129.28,5563.0,121.2544,121.3575,121.1513,121.1513,5563.0
2018-05-22 11:40:00,129.27,129.4,129.26,129.29,1900.0,121.142,121.2638,121.1326,121.1607,1900.0
2018-05-22 11:45:00,129.31,129.41,129.21,129.35,8659.0,121.1794,121.2732,121.0857,121.2169,8659.0
2018-05-22 11:50:00,129.34,129.37,129.29,129.31,1890.0,121.2076,121.2357,121.1607,121.1794,1890.0
2018-05-22 11:55:00,129.28,129.35,129.27,129.33,1408.0,121.1513,121.2169,121.142,121.1982,1408.0
2018-05-22 12:00:00,129.31,129.48,129.31,129.38,3001.0,121.1794,121.3388,121.1794,121.245,3001.0
2018-05-22 12:05:00,129.38,129.53,129.37,129.53,8406.0,121.245,121.3856,121.2357,121.3856,8406.0
2018-05-22 12:10:00,129.5,129.57,129.41,129.51,4674.0,121.3575,121.4231,121.2732,121.3669,4674.0
2018-05-22 12:15:00,129.53,129.55,129.49,129.49,6905.0,121.3856,121.4044,121.3481,121.3481,6905.0
2018-05-22 12:20:00,129.53,129.57,129.41,129.54,8484.0,121.3856,121.4231,121.2732,121.395,8484.0
2018-05-22 12:25:00,129.54,129.55,129.37,129.39,2170.0,121.395,121.4044,121.2357,121.2544,2170.0
2018-05-22 12:30:00,129.37,129.37,129.19,129.23,2006.0,121.2357,121.2357,121.067,121.1045,2006.0
2018-05-22 12:35:00,129.23,129.23,129.07,129.21,6604.0,121.1045,121.1045,120.9545,121.0857,6604.0
2018-05-22 12:40:00,129.22,129.22,129.1,129.16,4205.0,121.0951,121.0951,120.9826,121.0389,4205.0
2018-05-22 12:45:00,129.12,129.17,129.07,129.11,25473.0,121.0014,121.0482,120.9545,120.992,25473.0
2018-05-22 12:50:00,129.1,129.22,129.08,129.13,6219.0,120.9826,121.0951,120.9639,121.0108,6219.0
2018-05-22 12:55:00,129.15,129.21,129.08,129.09,4420.0,121.0295,121.0857,120.9639,120.9733,4420.0
2018-05-22 13:00:00,129.13,129.2,129.03,129.12,12010.0,121.0108,121.0764,120.917,121.0014,12010.0
2018-05-22 13:05:00,129.13,129.13,128.95,129.06,8765.0,121.0108,121.0108,120.8421,120.9452,8765.0
2018-05-22 13:10:00,129.09,129.14,129.05,129.12,7443.0,120.9733,121.0201,120.9358,121.0014,7443.0
2018-05-22 13:15:00,129.08,129.43,129.08,129.43,7673.0,120.9639,121.2919,120.9639,121.2919,7673.0
2018-05-22 13:20:00,129.41,129.47,129.24,129.24,2519.0,121.2732,121.3294,121.1138,121.1138,2519.0
2018-05-22 13:25:00,129.24,129.24,129.14,129.21,3795.0,121.1138,121.1138,121.0201,121.0857,3795.0
2018-05-22 13:30:00,129.18,129.18,129.01,129.1,2300.0,121.0576,121.0576,120.8983,120.9826,2300.0
2018-05-22 13:35:00,129.1,129.1,128.98,128.99,1386.0,120.9826,120.9826,120.8702,120.8796,1386.0
2018-05-22 13:40:00,129.03,129.03,128.94,128.94,1473.0,120.917,120.917,120.8327,120.8327,1473.0
2018-05-22 13:45:00,128.93,128.93,128.71,128.84,21913.0,120.8233,120.8233,120.6172,120.739,21913.0
2018-05-22 13:50:00,128.83,128.97,128.79,128.86,5430.0,120.7296,120.8608,120.6921,120.7577,5430.0
2018-05-22 13:55:00,128.91,128.94,128.87,128.92,1405.0,120.8046,120.8327,120.7671,120.814,1405.0
2018-05-22 14:00:00,128.85,128.85,128.76,128.81,2409.0,120.7484,120.7484,120.664,120.7109,2409.0
2018-05-22 14:05:00,128.81,128.98,128.81,128.9,2751.0,120.7109,120.8702,120.7109,120.7952,2751.0
2018-05-22 14:10:00,128.94,128.95,128.9,128.93,1300.0,120.8327,120.8421,120.7952,120.8233,1300.0
2018-05-22 14:15:00,128.9,129.03,128.89,128.91,2495.0,120.7952,120.917,120.7858,120.8046,2495.0
2018-05-22 14:20:00,128.91,128.92,128.82,128.86,1847.0,120.8046,120.814,120.7203,120.7577,1847.0
2018-05-22 14:25:00,128.83,128.94,128.79,128.91,2650.0,120.7296,120.8327,120.6921,120.8046,2650.0
2018-05-22 14:30:00,128.85,128.94,128.71,128.9,3897.0,120.7484,120.8327,120.6172,120.7952,3897.0
2018-05-22 14:35:00,128.87,128.87,128.72,128.73,1540.0,120.7671,120.7671,120.6265,120.6359,1540.0
2018-05-22 14:40:00,128.66,128.69,128.58,128.62,2927.0,120.5703,120.5984,120.4953,120.5328,2927.0
2018-05-22 14:45:00,128.64,128.64,128.6,128.61,1754.0,120.5516,120.5516,120.5141,120.5235,1754.0
2018-05-22 14:50:00,128.63,128.72,128.61,128.62,2206.0,120.5422,120.6265,120.5235,120.5328,2206.0
2018-05-22 14:55:00,128.67,128.67,128.42,128.42,20578.0,120.5797,120.5797,120.3454,120.3454,20578.0
2018-05-22 15:00:00,128.43,128.58,128.42,128.49,8584.0,120.3548,120.4953,120.3454,120.411,8584.0
2018-05-22 15:05:00,128.48,128.56,128.44,128.49,5800.0,120.4016,120.4766,120.3641,120.411,5800.0
2018-05-22 15:10:00,128.5,128.5,128.33,128.43,8158.0,120.4204,120.4204,120.2611,120.3548,8158.0
2018-05-22 15:15:00,128.4,128.64,128.4,128.56,4835.0,120.3267,120.5516,120.3267,120.4766,4835.0
2018-05-22 15:20:00,128.54,128.62,128.5,128.62,12872.0,120.4579,120.5328,120.4204,120.5328,12872.0
2018-05-22 15:25:00,128.57,128.75,128.57,128.69,10620.0,120.486,120.6547,120.486,120.5984,10620.0
2018-05-22 15:30:00,128.66,128.79,128.62,128.72,12957.0,120.5703,120.6921,120.5328,120.6265,12957.0
2018-05-22 15:35:00,128.68,128.72,128.48,128.5,9316.0,120.5891,120.6265,120.4016,120.4204,9316.0
2018-05-22 15:40:00,128.52,128.58,128.31,128.31,34401.0,120.4391,120.4953,120.2423,120.2423,34401.0
2018-05-22 15:45:00,128.29,128.31,128.19,128.24,13749.0,120.2236,120.2423,120.1299,120.1767,13749.0
2018-05-22 15:50:00,128.2,128.26,128.13,128.23,16035.0,120.1392,120.1955,120.0736,120.1673,16035.0
2018-05-22 15:55:00,128.21,128.36,128.19,128.21,49750.0,120.1486,120.2892,120.1299,120.1486,49750.0
2018-05-23 09:30:00,126.61,127.79,125.83,126.71,10094.0,118.9062,120.0144,118.1736,119.0001,10094.0
2018-05-23 09:35:00,126.67,127.08,126.33,127.04,5063.0,118.9625,119.3476,118.6432,119.31,5063.0
2018-05-23 09:40:00,126.97,127.35,126.84,127.34,7536.0,119.2443,119.6011,119.1222,119.5917,7536.0
2018-05-23 09:45:00,127.45,127.45,127.2,127.2,1553.0,119.6951,119.6951,119.4603,119.4603,1553.0
2018-05-23 09:50:00,127.27,127.34,127.16,127.17,4123.0,119.526,119.5917,119.4227,119.4321,4123.0
2018-05-23 09:55:00,127.14,127.44,127.14,127.31,35469.0,119.4039,119.6857,119.4039,119.5636,35469.0
2018-05-23 10:00:00,127.33,127.95,127.29,127.59,17928.0,119.5824,120.1646,119.5448,119.8265,17928.0
2018-05-23 10:05:00,127.61,127.73,127.53,127.69,1900.0,119.8453,119.958,119.7702,119.9204,1900.0
2018-05-23 10:10:00,127.66,128.0,127.66,127.96,5295.0,119.8923,120.2116,119.8923,120.174,5295.0
2018-05-23 10:15:00,128.05,128.05,127.54,127.73,19500.0,120.2585,120.2585,119.7796,119.958,19500.0
2018-05-23 10:20:00,127.75,127.97,127.74,127.96,3858.0,119.9768,120.1834,119.9674,120.174,3858.0
2018-05-23 10:25:00,127.91,127.94,127.83,127.9,1894.0,120.1271,120.1552,120.0519,120.1177,1894.0
2018-05-23 10:30:00,127.93,127.94,127.64,127.7,2500.0,120.1458,120.1552,119.8735,119.9298,2500.0
2018-05-23 10:35:00,127.65,127.9,127.64,127.8,4891.0,119.8829,120.1177,119.8735,120.0238,4891.0
2018-05-23 10:40:00,127.79,127.79,127.66,127.73,7300.0,120.0144,120.0144,119.8923,119.958,7300.0
2018-05-23 10:45:00,127.78,128.04,127.7,127.97,5900.0,120.005,120.2492,119.9298,120.1834,5900.0
2018-05-23 10:50:00,127.97,127.97,127.65,127.85,12700.0,120.1834,120.1834,119.8829,120.0707,12700.0
2018-05-23 10:55:00,127.75,128.14,127.72,128.0,3528.0,119.9768,120.3431,119.9486,120.2116,3528.0
2018-05-23 11:00:00,127.94,128.12,127.93,128.11,1328.0,120.1552,120.3243,120.1458,120.3149,1328.0
2018-05-23 11:05:00,128.09,128.11,127.95,128.11,2700.0,120.2961,120.3149,120.1646,120.3149,2700.0
2018-05-23 11:10:00,128.1,128.11,127.9,127.92,6130.0,120.3055,120.3149,120.1177,120.1365,6130.0
2018-05-23 11:15:00,127.93,128.1,127.93,128.07,1700.0,120.1458,120.3055,120.1458,120.2773,1700.0
2018-05-23 11:20:00,128.1,128.1,127.82,128.07,9710.0,120.3055,120.3055,120.0425,120.2773,9710.0
2018-05-23 11:25:00,128.16,128.23,127.95,128.09,3484.0,120.3618,120.4276,120.1646,120.2961,3484.0
2018-05-23 11:30:00,128.0,128.17,127.92,127.93,6600.0,120.2116,120.3712,120.1365,120.1458,6600.0
2018-05-23 11:35:00,127.94,128.04,127.79,127.84,8797.0,120.1552,120.2492,120.0144,120.0613,8797.0
2018-05-23 11:40:00,127.85,128.03,127.85,127.97,7780.0,120.0707,120.2398,120.0707,120.1834,7780.0
2018-05-23 11:45:00,127.99,128.32,127.99,128.32,1900.0,120.2022,120.5121,120.2022,120.5121,1900.0
2018-05-23 11:50:00,128.31,128.45,128.17,128.25,12481.0,120.5027,120.6342,120.3712,120.4464,12481.0
2018-05-23 11:55:00,128.32,128.32,127.83,127.84,6200.0,120.5121,120.5121,120.0519,120.0613,6200.0
2018-05-23 12:00:00,127.85,127.94,127.85,127.93,1311.0,120.0707,120.1552,120.0707,120.1458,1311.0
2018-05-23 12:05:00,127.9,127.97,127.87,127.91,4781.0,120.1177,120.1834,120.0895,120.1271,4781.0
2018-05-23 12:10:00,127.94,128.02,127.93,127.96,2772.0,120.1552,120.2304,120.1458,120.174,2772.0
2018-05-23 12:15:00,127.98,128.02,127.84,127.96,4160.0,120.1928,120.2304,120.0613,120.174,4160.0
2018-05-23 12:20:00,127.95,128.05,127.75,127.76,2100.0,120.1646,120.2585,119.9768,119.9862,2100.0
2018-05-23 12:25:00,127.81,127.88,127.71,127.71,1806.0,120.0331,120.0989,119.9392,119.9392,1806.0
2018-05-23 12:30:00,127.75,127.86,127.75,127.84,2797.0,119.9768,120.0801,119.9768,120.0613,2797.0
2018-05-23 12:35:00,127.88,127.95,127.82,127.95,1450.0,120.0989,120.1646,120.0425,120.1646,1450.0
2018-05-23 12:40:00,127.95,128.06,127.94,128.01,3548.0,120.1646,120.2679,120.1552,120.221,3548.0
2018-05-23 12:45:00,128.04,128.04,127.95,128.02,1276.0,120.2492,120.2492,120.1646,120.2304,1276.0
2018-05-23 12:50:00,128.06,128.14,128.03,128.03,1814.0,120.2679,120.3431,120.2398,120.2398,1814.0
2018-05-23 12:55:00,128.05,128.1,127.98,128.08,19910.0,120.2585,120.3055,120.1928,120.2867,19910.0
2018-05-23 13:00:00,128.02,128.03,127.88,127.94,4067.0,120.2304,120.2398,120.0989,120.1552,4067.0
2018-05-23 13:05:00,127.95,128.08,127.9,127.96,4500.0,120.1646,120.2867,120.1177,120.174,4500.0
2018-05-23 13:10:00,127.99,127.99,127.84,127.88,1489.0,120.2022,120.2022,120.0613,120.0989,1489.0
2018-05-23 13:15:00,127.86,127.96,127.86,127.95,1849.0,120.0801,120.174,120.0801,120.1646,1849.0
2018-05-23 13:20:00,127.95,128.05,127.93,128.03,1200.0,120.1646,120.2585,120.1458,120.2398,1200.0
2018-05-23 13:25:00,127.99,127.99,127.93,127.94,1420.0,120.2022,120.2022,120.1458,120.1552,1420.0
2018-05-23 13:30:00,128.0,128.01,127.9,127.98,3000.0,120.2116,120.221,120.1177,120.1928,3000.0
2018-05-23 13:35:00,128.02,128.09,127.99,128.08,2504.0,120.2304,120.2961,120.2022,120.2867,2504.0
2018-05-23 13:40:00,128.13,128.2,128.07,128.07,7998.0,120.3337,120.3994,120.2773,120.2773,7998.0
2018-05-23 13:45:00,128.09,128.12,128.06,128.06,1380.0,120.2961,120.3243,120.2679,120.2679,1380.0
2018-05-23 13:50:00,128.09,128.14,127.99,128.09,3479.0,120.2961,120.3431,120.2022,120.2961,3479.0
2018-05-23 13:55:00,128.1,128.12,128.07,128.11,1100.0,120.3055,120.3243,120.2773,120.3149,1100.0
2018-05-23 14:00:00,128.08,128.29,128.06,128.15,3100.0,120.2867,120.4839,120.2679,120.3525,3100.0
2018-05-23 14:05:00,128.18,128.56,128.18,128.48,4700.0,120.3806,120.7375,120.3806,120.6624,4700.0
2018-05-23 14:10:00,128.52,128.78,128.52,128.77,3000.0,120.6999,120.9441,120.6999,120.9347,3000.0
2018-05-23 14:15:00,128.71,128.73,128.61,128.73,5300.0,120.8784,120.8972,120.7845,120.8972,5300.0
2018-05-23 14:20:00,128.72,128.74,128.57,128.71,2132.0,120.8878,120.9066,120.7469,120.8784,2132.0
2018-05-23 14:25:00,128.7,128.79,128.63,128.72,2900.0,120.869,120.9535,120.8033,120.8878,2900.0
2018-05-23 14:30:00,128.69,128.73,128.61,128.71,4922.0,120.8596,120.8972,120.7845,120.8784,4922.0
2018-05-23 14:35:00,128.63,128.63,128.48,128.61,5267.0,120.8033,120.8033,120.6624,120.7845,5267.0
2018-05-23 14:40:00,128.61,128.75,128.59,128.71,5219.0,120.7845,120.916,120.7657,120.8784,5219.0
2018-05-23 14:45:00,128.74,128.82,128.71,128.82,6348.0,120.9066,120.9817,120.8784,120.9817,6348.0
2018-05-23 14:50:00,128.77,128.96,128.77,128.92,5024.0,120.9347,121.1132,120.9347,121.0756,5024.0
2018-05-23 14:55:00,128.93,129.07,128.9,128.96,5054.0,121.085,121.2165,121.0568,121.1132,5054.0
2018-05-23 15:00:00,128.98,129.21,128.98,129.19,7313.0,121.132,121.348,121.132,121.3292,7313.0
2018-05-23 15:05:00,129.18,129.29,128.92,128.92,9991.0,121.3198,121.4231,121.0756,121.0756,9991.0
2018-05-23 15:10:00,128.95,129.07,128.89,129.07,8723.0,121.1038,121.2165,121.0474,121.2165,8723.0
2018-05-23 15:15:00,129.05,129.06,128.8,128.8,7009.0,121.1977,121.2071,120.9629,120.9629,7009.0
2018-05-23 15:20:00,128.81,129.06,128.81,129.04,10631.0,120.9723,121.2071,120.9723,121.1883,10631.0
2018-05-23 15:25:00,129.05,129.22,129.04,129.17,9649.0,121.1977,121.3574,121.1883,121.3104,9649.0
2018-05-23 15:30:00,129.17,129.17,128.88,129.13,15094.0,121.3104,121.3104,121.038,121.2728,15094.0
2018-05-23 15:35:00,129.13,129.25,129.12,129.16,12243.0,121.2728,121.3855,121.2634,121.301,12243.0
2018-05-23 15:40:00,129.17,129.23,129.09,129.11,15307.0,121.3104,121.3667,121.2353,121.254,15307.0
2018-05-23 15:45:00,129.13,129.14,129.0,129.05,28756.0,121.2728,121.2822,121.1507,121.1977,28756.0
2018-05-23 15:50:00,129.08,129.26,129.05,129.25,27343.0,121.2259,121.3949,121.1977,121.3855,27343.0
2018-05-23 15:55:00,129.21,129.39,129.16,129.27,105306.0,121.348,121.517,121.301,121.4043,105306.0
2018-05-24 09:30:00,128.57,129.74,127.56,129.5,11582.0,120.7469,121.8457,119.7984,121.6203,11582.0
2018-05-24 09:35:00,129.29,129.29,128.75,128.83,3147.0,121.4231,121.4231,120.916,120.9911,3147.0
2018-05-24 09:40:00,128.81,128.97,128.72,128.95,2712.0,120.9723,121.1226,120.8878,121.1038,2712.0
2018-05-24 09:45:00,128.5,128.53,128.28,128.28,5928.0,120.6812,120.7093,120.4745,120.4745,5928.0
2018-05-24 09:50:00,128.2,128.25,127.87,128.16,3091.0,120.3994,120.4464,120.0895,120.3618,3091.0
2018-05-24 09:55:00,128.21,128.24,127.73,127.85,9764.0,120.4088,120.437,119.958,120.0707,9764.0
2018-05-24 10:00:00,127.85,127.85,127.71,127.72,8141.0,120.0707,120.0707,119.9392,119.9486,8141.0
2018-05-24 10:05:00,127.71,127.72,127.65,127.65,2300.0,119.9392,119.9486,119.8829,119.8829,2300.0
2018-05-24 10:10:00,127.66,127.85,127.43,127.43,8600.0,119.8923,120.0707,119.6763,119.6763,8600.0
2018-05-24 10:15:00,127.52,127.61,127.21,127.21,10466.0,119.7608,119.8453,119.4697,119.4697,10466.0
2018-05-24 10:20:00,127.16,127.25,127.08,127.08,6099.0,119.4227,119.5072,119.3476,119.3476,6099.0
2018-05-24 10:25:00,127.07,127.2,126.91,126.96,4690.0,119.3382,119.4603,119.1879,119.2349,4690.0
2018-05-24 10:30:00,127.08,127.12,126.85,126.93,8794.0,119.3476,119.3851,119.1316,119.2067,8794.0
2018-05-24 10:35:00,126.89,126.99,126.84,126.85,13367.0,119.1691,119.263,119.1222,119.1316,13367.0
2018-05-24 10:40:00,126.89,126.89,126.66,126.67,6011.0,119.1691,119.1691,118.9531,118.9625,6011.0
2018-05-24 10:45:00,126.68,126.97,126.64,126.87,33162.0,118.9719,119.2443,118.9343,119.1503,33162.0
2018-05-24 10:50:00,126.98,127.13,126.98,127.13,8000.0,119.2536,119.3945,119.2536,119.3945,8000.0
2018-05-24 10:55:00,127.06,127.12,126.9,127.11,5120.0,119.3288,119.3851,119.1785,119.3757,5120.0
2018-05-24 11:00:00,127.1,127.3,127.03,127.3,4267.0,119.3663,119.5542,119.3006,119.5542,4267.0
2018-05-24 11:05:00,127.3,127.4,127.14,127.37,5220.0,119.5542,119.6481,119.4039,119.6199,5220.0
2018-05-24 11:10:00,127.32,127.33,127.22,127.31,3525.0,119.573,119.5824,119.479,119.5636,3525.0
2018-05-24 11:15:00,127.25,127.7,127.25,127.67,6645.0,119.5072,119.9298,119.5072,119.9017,6645.0
2018-05-24 11:20:00,127.67,127.85,127.66,127.81,5584.0,119.9017,120.0707,119.8923,120.0331,5584.0
2018-05-24 11:25:00,127.84,127.84,127.59,127.71,3972.0,120.0613,120.0613,119.8265,119.9392,3972.0
2018-05-24 11:30:00,127.71,127.9,127.71,127.88,2700.0,119.9392,120.1177,119.9392,120.0989,2700.0
2018-05-24 11:35:00,127.89,127.89,127.46,127.53,6930.0,120.1083,120.1083,119.7044,119.7702,6930.0
2018-05-24 11:40:00,127.55,127.82,127.49,127.73,7275.0,119.789,120.0425,119.7326,119.958,7275.0
2018-05-24 11:45:00,127.69,127.78,127.69,127.74,1616.0,119.9204,120.005,119.9204,119.9674,1616.0
2018-05-24 11:50:00,127.71,127.79,127.58,127.65,6113.0,119.9392,120.0144,119.8171,119.8829,6113.0
2018-05-24 11:55:00,127.75,127.92,127.66,127.92,5538.0,119.9768,120.1365,119.8923,120.1365,5538.0
2018-05-24 12:00:00,127.92,127.95,127.83,127.84,1879.0,120.1365,120.1646,120.0519,120.0613,1879.0
2018-05-24 12:05:00,127.82,127.86,127.59,127.66,3200.0,120.0425,120.0801,119.8265,119.8923,3200.0
2018-05-24 12:10:00,127.66,127.76,127.62,127.74,3172.0,119.8923,119.9862,119.8547,119.9674,3172.0
2018-05-24 12:15:00,127.74,127.8,127.74,127.8,3200.0,119.9674,120.0238,119.9674,120.0238,3200.0
2018-05-24 12:20:00,127.75,127.79,127.69,127.72,3922.0,119.9768,120.0144,119.9204,119.9486,3922.0
2018-05-24 12:25:00,127.88,127.88,127.77,127.87,1200.0,120.0989,120.0989,119.9956,120.0895,1200.0
2018-05-24 12:30:00,127.87,127.87,127.8,127.82,1831.0,120.0895,120.0895,120.0238,120.0425,1831.0
2018-05-24 12:35:00,127.78,127.78,127.62,127.69,10506.0,120.005,120.005,119.8547,119.9204,10506.0
2018-05-24 12:40:00,127.63,127.67,127.59,127.64,2000.0,119.8641,119.9017,119.8265,119.8735,2000.0
2018-05-24 12:45:00,127.69,127.72,127.64,127.72,1171.0,119.9204,119.9486,119.8735,119.9486,1171.0
2018-05-24 12:50:00,127.73,127.77,127.68,127.73,1630.0,119.958,119.9956,119.9111,119.958,1630.0
2018-05-24 12:55:00,127.69,127.87,127.69,127.78,5950.0,119.9204,120.0895,119.9204,120.005,5950.0
2018-05-24 13:00:00,127.81,127.92,127.77,127.88,2900.0,120.0331,120.1365,119.9956,120.0989,2900.0
2018-05-24 13:05:00,127.87,127.87,127.79,127.82,5646.0,120.0895,120.0895,120.0144,120.0425,5646.0
2018-05-24 13:10:00,127.82,127.85,127.78,127.79,3000.0,120.0425,120.0707,120.005,120.0144,3000.0
2018-05-24 13:15:00,127.79,127.85,127.72,127.85,17090.0,120.0144,120.0707,119.9486,120.0707,17090.0
2018-05-24 13:20:00,127.85,128.01,127.83,127.87,8130.0,120.0707,120.221,120.0519,120.0895,8130.0
2018-05-24 13:25:00,127.89,127.89,127.81,127.83,1020.0,120.1083,120.1083,120.0331,120.0519,1020.0
2018-05-24 13:30:00,127.78,127.87,127.76,127.87,1201.0,120.005,120.0895,119.9862,120.0895,1201.0
2018-05-24 13:35:00,127.84,127.94,127.76,127.84,4100.0,120.0613,120.1552,119.9862,120.0613,4100.0
2018-05-24 13:40:00,127.91,127.99,127.85,127.95,2100.0,120.1271,120.2022,120.0707,120.1646,2100.0
2018-05-24 13:45:00,127.94,127.97,127.82,127.85,1500.0,120.1552,120.1834,120.0425,120.0707,1500.0
2018-05-24 13:50:00,127.84,127.93,127.79,127.87,3410.0,120.0613,120.1458,120.0144,120.0895,3410.0
2018-05-24 13:55:00,127.91,128.0,127.91,127.93,1400.0,120.1271,120.2116,120.1271,120.1458,1400.0
2018-05-24 14:00:00,127.87,127.87,127.82,127.85,1800.0,120.0895,120.0895,120.0425,120.0707,1800.0
2018-05-24 14:05:00,127.86,127.94,127.86,127.94,800.0,120.0801,120.1552,120.0801,120.1552,800.0
2018-05-24 14:10:00,127.86,128.0,127.86,127.98,1500.0,120.0801,120.2116,120.0801,120.1928,1500.0
2018-05-24 14:15:00,127.98,128.01,127.86,127.93,2916.0,120.1928,120.221,120.0801,120.1458,2916.0
2018-05-24 14:20:00,127.95,128.06,127.95,128.06,816.0,120.1646,120.2679,120.1646,120.2679,816.0
2018-05-24 14:25:00,128.03,128.05,127.86,127.88,4319.0,120.2398,120.2585,120.0801,120.0989,4319.0
2018-05-24 14:30:00,127.93,127.93,127.79,127.92,1702.0,120.1458,120.1458,120.0144,120.1365,1702.0
2018-05-24 14:35:00,127.92,128.05,127.85,128.0,5433.0,120.1365,120.2585,120.0707,120.2116,5433.0
2018-05-24 14:40:00,128.02,128.04,127.95,127.97,6848.0,120.2304,120.2492,120.1646,120.1834,6848.0
2018-05-24 14:45:00,127.96,128.03,127.94,127.95,5700.0,120.174,120.2398,120.1552,120.1646,5700.0
2018-05-24 14:50:00,127.93,128.02,127.93,127.99,6583.0,120.1458,120.2304,120.1458,120.2022,6583.0
2018-05-24 14:55:00,127.99,128.11,127.97,128.08,16207.0,120.2022,120.3149,120.1834,120.2867,16207.0
2018-05-24 15:00:00,128.04,128.1,127.98,128.1,3865.0,120.2492,120.3055,120.1928,120.3055,3865.0
2018-05-24 15:05:00,128.09,128.33,128.02,128.33,7298.0,120.2961,120.5215,120.2304,120.5215,7298.0
2018-05-24 15:10:00,128.35,128.48,128.27,128.46,5202.0,120.5403,120.6624,120.4652,120.6436,5202.0
2018-05-24 15:15:00,128.42,128.57,128.4,128.57,5975.0,120.606,120.7469,120.5872,120.7469,5975.0
2018-05-24 15:20:00,128.57,128.72,128.49,128.72,6098.0,120.7469,120.8878,120.6718,120.8878,6098.0
2018-05-24 15:25:00,128.7,128.7,128.35,128.35,15662.0,120.869,120.869,120.5403,120.5403,15662.0
2018-05-24 15:30:00,128.39,128.43,128.34,128.43,10365.0,120.5779,120.6154,120.5309,120.6154,10365.0
2018-05-24 15:35:00,128.46,128.46,128.21,128.22,10681.0,120.6436,120.6436,120.4088,120.4182,10681.0
2018-05-24 15:40:00,128.21,128.26,127.98,128.08,19362.0,120.4088,120.4558,120.1928,120.2867,19362.0
2018-05-24 15:45:00,128.05,128.11,127.98,128.0,16048.0,120.2585,120.3149,120.1928,120.2116,16048.0
2018-05-24 15:50:00,127.97,128.04,127.88,127.9,20353.0,120.1834,120.2492,120.0989,120.1177,20353.0
2018-05-24 15:55:00,127.87,128.01,127.82,127.9,76683.0,120.0895,120.221,120.0425,120.1177,76683.0
2018-05-25 09:30:00,128.14,128.15,127.8,127.8,8913.0,120.3431,120.3525,120.0238,120.0238,8913.0
2018-05-25 09:35:00,127.9,128.04,127.57,127.86,6663.0,120.1177,120.2492,119.8077,120.0801,6663.0
2018-05-25 09:40:00,127.88,127.99,127.56,127.64,5433.0,120.0989,120.2022,119.7984,119.8735,5433.0
2018-05-25 09:45:00,127.53,127.63,127.52,127.6,1640.0,119.7702,119.8641,119.7608,119.8359,1640.0
2018-05-25 09:50:00,127.56,127.56,127.33,127.51,4146.0,119.7984,119.7984,119.5824,119.7514,4146.0
2018-05-25 09:55:00,127.56,127.7,127.5,127.7,300.0,119.7984,119.9298,119.742,119.9298,300.0
2018-05-25 10:00:00,127.7,127.77,127.25,127.41,3950.0,119.9298,119.9956,119.5072,119.6575,3950.0
2018-05-25 10:05:00,127.4,127.76,127.3,127.76,9217.0,119.6481,119.9862,119.5542,119.9862,9217.0
2018-05-25 10:10:00,127.66,128.32,127.61,128.27,53498.0,119.8923,120.5121,119.8453,120.4652,53498.0
2018-05-25 10:15:00,128.33,128.88,128.33,128.58,20473.0,120.5215,121.038,120.5215,120.7563,20473.0
2018-05-25 10:20:00,128.47,128.48,127.96,128.01,7622.0,120.653,120.6624,120.174,120.221,7622.0
2018-05-25 10:25:00,128.13,128.16,127.89,127.9,11405.0,120.3337,120.3618,120.1083,120.1177,11405.0
2018-05-25 10:30:00,127.98,128.12,127.96,128.01,5667.0,120.1928,120.3243,120.174,120.221,5667.0
2018-05-25 10:35:00,127.88,127.88,127.67,127.67,3400.0,120.0989,120.0989,119.9017,119.9017,3400.0
2018-05-25 10:40:00,127.72,127.82,127.72,127.78,6893.0,119.9486,120.0425,119.9486,120.005,6893.0
2018-05-25 10:45:00,127.78,128.03,127.69,128.03,16915.0,120.005,120.2398,119.9204,120.2398,16915.0
2018-05-25 10:50:00,127.97,128.03,127.74,127.77,6800.0,120.1834,120.2398,119.9674,119.9956,6800.0
2018-05-25 10:55:00,127.73,127.9,127.7,127.7,4238.0,119.958,120.1177,119.9298,119.9298,4238.0
2018-05-25 11:00:00,127.74,127.81,127.6,127.65,3090.0,119.9674,120.0331,119.8359,119.8829,3090.0
2018-05-25 11:05:00,127.69,127.72,127.65,127.68,2800.0,119.9204,119.9486,119.8829,119.9111,2800.0
2018-05-25 11:10:00,127.65,127.8,127.59,127.78,6700.0,119.8829,120.0238,119.8265,120.005,6700.0
2018-05-25 11:15:00,127.8,127.8,127.63,127.67,5077.0,120.0238,120.0238,119.8641,119.9017,5077.0
2018-05-25 11:20:00,127.66,127.66,127.54,127.54,2384.0,119.8923,119.8923,119.7796,119.7796,2384.0
2018-05-25 11:25:00,127.54,127.7,127.53,127.7,7675.0,119.7796,119.9298,119.7702,119.9298,7675.0
2018-05-25 11:30:00,127.68,127.77,127.67,127.73,8900.0,119.9111,119.9956,119.9017,119.958,8900.0
2018-05-25 11:35:00,127.7,127.71,127.65,127.67,2628.0,119.9298,119.9392,119.8829,119.9017,2628.0
2018-05-25 11:40:00,127.67,127.73,127.57,127.61,7350.0,119.9017,119.958,119.8077,119.8453,7350.0
2018-05-25 11:45:00,127.64,127.76,127.64,127.74,5034.0,119.8735,119.9862,119.8735,119.9674,5034.0
2018-05-25 11:50:00,127.71,127.73,127.58,127.58,5060.0,119.9392,119.958,119.8171,119.8171,5060.0
2018-05-25 11:55:00,127.61,127.62,127.53,127.53,3868.0,119.8453,119.8547,119.7702,119.7702,3868.0
2018-05-25 12:00:00,127.53,127.6,127.35,127.4,9500.0,119.7702,119.8359,119.6011,119.6481,9500.0
2018-05-25 12:05:00,127.37,127.46,127.22,127.25,6015.0,119.6199,119.7044,119.479,119.5072,6015.0
2018-05-25 12:10:00,127.22,127.31,127.16,127.31,4130.0,119.479,119.5636,119.4227,119.5636,4130.0
2018-05-25 12:15:00,127.3,127.4,127.23,127.26,3207.0,119.5542,119.6481,119.4884,119.5166,3207.0
2018-05-25 12:20:00,127.25,127.25,127.1,127.14,8830.0,119.5072,119.5072,119.3663,119.4039,8830.0
2018-05-25 12:25:00,127.17,127.3,127.17,127.25,3724.0,119.4321,119.5542,119.4321,119.5072,3724.0
2018-05-25 12:30:00,127.26,127.36,127.22,127.36,3800.0,119.5166,119.6105,119.479,119.6105,3800.0
2018-05-25 12:35:00,127.29,127.35,127.25,127.3,6325.0,119.5448,119.6011,119.5072,119.5542,6325.0
2018-05-25 12:40:00,127.32,127.37,127.27,127.32,3000.0,119.573,119.6199,119.526,119.573,3000.0
2018-05-25 12:45:00,127.26,127.42,127.23,127.34,5412.0,119.5166,119.6669,119.4884,119.5917,5412.0
2018-05-25 12:50:00,127.35,127.35,127.19,127.34,7954.0,119.6011,119.6011,119.4509,119.5917,7954.0
2018-05-25 12:55:00,127.35,127.42,127.3,127.33,3522.0,119.6011,119.6669,119.5542,119.5824,3522.0
2018-05-25 13:00:00,127.34,127.46,127.34,127.42,2862.0,119.5917,119.7044,119.5917,119.6669,2862.0
2018-05-25 13:05:00,127.42,127.42,127.34,127.39,4673.0,119.6669,119.6669,119.5917,119.6387,4673.0
2018-05-25 13:10:00,127.39,127.4,127.32,127.37,3000.0,119.6387,119.6481,119.573,119.6199,3000.0
2018-05-25 13:15:00,127.31,127.36,127.2,127.24,4512.0,119.5636,119.6105,119.4603,119.4978,4512.0
2018-05-25 13:20:00,127.24,127.24,127.11,127.19,5300.0,119.4978,119.4978,119.3757,119.4509,5300.0
2018-05-25 13:25:00,127.16,127.33,127.13,127.31,4880.0,119.4227,119.5824,119.3945,119.5636,4880.0
2018-05-25 13:30:00,127.2,127.21,127.16,127.19,3719.0,119.4603,119.4697,119.4227,119.4509,3719.0
2018-05-25 13:35:00,127.18,127.34,127.17,127.34,2346.0,119.4415,119.5917,119.4321,119.5917,2346.0
2018-05-25 13:40:00,127.3,127.3,127.23,127.24,3075.0,119.5542,119.5542,119.4884,119.4978,3075.0
2018-05-25 13:45:00,127.18,127.29,127.13,127.13,4203.0,119.4415,119.5448,119.3945,119.3945,4203.0
2018-05-25 13:50:00,127.15,127.22,127.05,127.22,4870.0,119.4133,119.479,119.3194,119.479,4870.0
2018-05-25 13:55:00,127.19,127.23,127.15,127.2,4029.0,119.4509,119.4884,119.4133,119.4603,4029.0
2018-05-25 14:00:00,127.17,127.3,127.14,127.23,6862.0,119.4321,119.5542,119.4039,119.4884,6862.0
2018-05-25 14:05:00,127.25,127.36,127.25,127.31,4846.0,119.5072,119.6105,119.5072,119.5636,4846.0
2018-05-25 14:10:00,127.29,127.43,127.29,127.32,8868.0,119.5448,119.6763,119.5448,119.573,8868.0
2018-05-25 14:15:00,127.31,127.86,127.3,127.63,41122.0,119.5636,120.0801,119.5542,119.8641,41122.0
2018-05-25 14:20:00,127.6,127.95,127.6,127.91,9160.0,119.8359,120.1646,119.8359,120.1271,9160.0
2018-05-25 14:25:00,127.86,127.95,127.85,127.95,2962.0,120.0801,120.1646,120.0707,120.1646,2962.0
2018-05-25 14:30:00,127.97,127.97,127.89,127.9,3811.0,120.1834,120.1834,120.1083,120.1177,3811.0
2018-05-25 14:35:00,127.9,127.91,127.61,127.61,4942.0,120.1177,120.1271,119.8453,119.8453,4942.0
2018-05-25 14:40:00,127.59,127.62,127.4,127.45,8604.0,119.8265,119.8547,119.6481,119.6951,8604.0
2018-05-25 14:45:00,127.41,127.41,127.27,127.27,7458.0,119.6575,119.6575,119.526,119.526,7458.0
2018-05-25 14:50:00,127.3,127.52,127.3,127.42,6003.0,119.5542,119.7608,119.5542,119.6669,6003.0
2018-05-25 14:55:00,127.43,127.43,127.31,127.31,5096.0,119.6763,119.6763,119.5636,119.5636,5096.0
2018-05-25 15:00:00,127.33,127.41,127.19,127.36,6951.0,119.5824,119.6575,119.4509,119.6105,6951.0
2018-05-25 15:05:00,127.32,127.54,127.26,127.45,17782.0,119.573,119.7796,119.5166,119.6951,17782.0
2018-05-25 15:10:00,127.45,127.6,127.44,127.6,8938.0,119.6951,119.8359,119.6857,119.8359,8938.0
2018-05-25 15:15:00,127.61,127.75,127.61,127.72,8000.0,119.8453,119.9768,119.8453,119.9486,8000.0
2018-05-25 15:20:00,127.71,127.8,127.7,127.74,3908.0,119.9392,120.0238,119.9298,119.9674,3908.0
2018-05-25 15:25:00,127.74,127.79,127.66,127.79,11408.0,119.9674,120.0144,119.8923,120.0144,11408.0
2018-05-25 15:30:00,127.81,127.82,127.76,127.81,5340.0,120.0331,120.0425,119.9862,120.0331,5340.0
2018-05-25 15:35:00,127.83,127.83,127.41,127.41,9472.0,120.0519,120.0519,119.6575,119.6575,9472.0
2018-05-25 15:40:00,127.41,127.48,127.33,127.44,20479.0,119.6575,119.7232,119.5824,119.6857,20479.0
2018-05-25 15:45:00,127.36,127.46,127.32,127.39,16812.0,119.6105,119.7044,119.573,119.6387,16812.0
2018-05-25 15:50:00,127.39,127.54,127.38,127.4,41342.0,119.6387,119.7796,119.6293,119.6481,41342.0
2018-05-25 15:55:00,127.4,127.44,127.31,127.34,90161.0,119.6481,119.6857,119.5636,119.5917,90161.0
2018-05-29 09:30:00,126.11,127.08,126.05,126.92,10986.0,118.4366,119.3476,118.3802,119.1973,10986.0
2018-05-29 09:35:00,126.92,126.92,126.36,126.56,6052.0,119.1973,119.1973,118.6714,118.8592,6052.0
2018-05-29 09:40:00,126.64,127.17,126.43,127.08,11600.0,118.9343,119.4321,118.7371,119.3476,11600.0
2018-05-29 09:45:00,127.07,127.29,126.98,127.22,16783.0,119.3382,119.5448,119.2536,119.479,16783.0
2018-05-29 09:50:00,127.31,128.23,127.31,128.18,7647.0,119.5636,120.4276,119.5636,120.3806,7647.0
2018-05-29 09:55:00,128.01,129.04,128.0,129.04,10700.0,120.221,121.1883,120.2116,121.1883,10700.0
2018-05-29 10:00:00,129.03,129.44,128.84,129.12,38123.0,121.1789,121.564,121.0005,121.2634,38123.0
2018-05-29 10:05:00,129.19,129.3,128.91,129.0,31254.0,121.3292,121.4325,121.0662,121.1507,31254.0
2018-05-29 10:10:00,129.0,129.26,128.52,128.54,21787.0,121.1507,121.3949,120.6999,120.7187,21787.0
2018-05-29 10:15:00,128.54,128.87,128.34,128.7,30078.0,120.7187,121.0286,120.5309,120.869,30078.0
2018-05-29 10:20:00,128.71,128.79,128.47,128.6,20796.0,120.8784,120.9535,120.653,120.7751,20796.0
2018-05-29 10:25:00,128.68,128.82,128.57,128.79,9441.0,120.8502,120.9817,120.7469,120.9535,9441.0
2018-05-29 10:30:00,128.74,128.75,128.36,128.37,21784.0,120.9066,120.916,120.5497,120.5591,21784.0
2018-05-29 10:35:00,128.35,128.52,128.3,128.52,4311.0,120.5403,120.6999,120.4933,120.6999,4311.0
2018-05-29 10:40:00,128.47,128.48,128.1,128.1,6248.0,120.653,120.6624,120.3055,120.3055,6248.0
2018-05-29 10:45:00,128.07,128.26,127.95,128.26,16477.0,120.2773,120.4558,120.1646,120.4558,16477.0
2018-05-29 10:50:00,128.22,128.23,127.96,128.12,16716.0,120.4182,120.4276,120.174,120.3243,16716.0
2018-05-29 10:55:00,128.05,128.11,127.93,127.93,6148.0,120.2585,120.3149,120.1458,120.1458,6148.0
2018-05-29 11:00:00,127.83,128.05,127.75,127.95,6190.0,120.0519,120.2585,119.9768,120.1646,6190.0
2018-05-29 11:05:00,127.89,127.89,127.58,127.7,21293.0,120.1083,120.1083,119.8171,119.9298,21293.0
2018-05-29 11:10:00,127.74,128.1,127.7,128.1,9738.0,119.9674,120.3055,119.9298,120.3055,9738.0
2018-05-29 11:15:00,128.02,128.31,127.95,128.2,12042.0,120.2304,120.5027,120.1646,120.3994,12042.0
2018-05-29 11:20:00,128.23,128.42,128.22,128.4,7866.0,120.4276,120.606,120.4182,120.5872,7866.0
2018-05-29 11:25:00,128.3,128.33,128.16,128.16,6394.0,120.4933,120.5215,120.3618,120.3618,6394.0
2018-05-29 11:30:00,128.11,128.14,127.7,127.82,22587.0,120.3149,120.3431,119.9298,120.0425,22587.0
2018-05-29 11:35:00,127.81,128.01,127.81,127.87,3898.0,120.0331,120.221,120.0331,120.0895,3898.0
2018-05-29 11:40:00,127.85,127.87,127.71,127.79,7038.0,120.0707,120.0895,119.9392,120.0144,7038.0
2018-05-29 11:45:00,127.74,127.94,127.69,127.9,6109.0,119.9674,120.1552,119.9204,120.1177,6109.0
2018-05-29 11:50:00,127.87,127.89,127.28,127.38,8749.0,120.0895,120.1083,119.5354,119.6293,8749.0
2018-05-29 11:55:00,127.4,127.4,127.15,127.2,2689.0,119.6481,119.6481,119.4133,119.4603,2689.0
2018-05-29 12:00:00,127.22,127.31,126.77,126.89,12829.0,119.479,119.5636,119.0564,119.1691,12829.0
2018-05-29 12:05:00,126.87,126.95,126.79,126.79,5098.0,119.1503,119.2255,119.0752,119.0752,5098.0
2018-05-29 12:10:00,126.86,127.04,126.8,126.8,3876.0,119.141,119.31,119.0846,119.0846,3876.0
2018-05-29 12:15:00,126.73,127.05,126.73,127.05,5040.0,119.0189,119.3194,119.0189,119.3194,5040.0
2018-05-29 12:20:00,127.05,127.12,126.95,127.12,4202.0,119.3194,119.3851,119.2255,119.3851,4202.0
2018-05-29 12:25:00,127.13,127.25,127.01,127.11,9607.0,119.3945,119.5072,119.2818,119.3757,9607.0
2018-05-29 12:30:00,127.14,127.3,127.14,127.29,2975.0,119.4039,119.5542,119.4039,119.5448,2975.0
2018-05-29 12:35:00,127.24,127.53,127.21,127.4,6267.0,119.4978,119.7702,119.4697,119.6481,6267.0
2018-05-29 12:40:00,127.46,127.49,127.32,127.32,3550.0,119.7044,119.7326,119.573,119.573,3550.0
2018-05-29 12:45:00,127.4,127.45,127.29,127.4,4329.0,119.6481,119.6951,119.5448,119.6481,4329.0
2018-05-29 12:50:00,127.44,127.53,127.4,127.49,2992.0,119.6857,119.7702,119.6481,119.7326,2992.0
2018-05-29 12:55:00,127.48,127.54,127.41,127.49,34345.0,119.7232,119.7796,119.6575,119.7326,34345.0
2018-05-29 13:00:00,127.43,127.45,127.33,127.33,4089.0,119.6763,119.6951,119.5824,119.5824,4089.0
2018-05-29 13:05:00,127.3,127.3,127.04,127.09,3550.0,119.5542,119.5542,119.31,119.357,3550.0
2018-05-29 13:10:00,127.13,127.14,127.03,127.05,2906.0,119.3945,119.4039,119.3006,119.3194,2906.0
2018-05-29 13:15:00,127.06,127.14,126.97,127.09,5700.0,119.3288,119.4039,119.2443,119.357,5700.0
2018-05-29 13:20:00,127.09,127.25,127.09,127.15,2740.0,119.357,119.5072,119.357,119.4133,2740.0
2018-05-29 13:25:00,127.22,127.22,127.04,127.16,3067.0,119.479,119.479,119.31,119.4227,3067.0
2018-05-29 13:30:00,127.1,127.1,126.93,126.93,3237.0,119.3663,119.3663,119.2067,119.2067,3237.0
2018-05-29 13:35:00,126.92,127.13,126.92,127.01,700.0,119.1973,119.3945,119.1973,119.2818,700.0
2018-05-29 13:40:00,127.13,127.13,126.98,127.01,3071.0,119.3945,119.3945,119.2536,119.2818,3071.0
2018-05-29 13:45:00,127.08,127.29,127.01,127.29,1528.0,119.3476,119.5448,119.2818,119.5448,1528.0
2018-05-29 13:50:00,127.26,127.39,127.16,127.36,5000.0,119.5166,119.6387,119.4227,119.6105,5000.0
2018-05-29 13:55:00,127.32,127.32,127.08,127.14,2700.0,119.573,119.573,119.3476,119.4039,2700.0
2018-05-29 14:00:00,127.1,127.11,126.89,126.94,5378.0,119.3663,119.3757,119.1691,119.2161,5378.0
2018-05-29 14:05:00,127.0,127.2,126.96,127.09,2975.0,119.2724,119.4603,119.2349,119.357,2975.0
2018-05-29 14:10:00,127.07,127.21,126.98,127.12,4350.0,119.3382,119.4697,119.2536,119.3851,4350.0
2018-05-29 14:15:00,127.08,127.32,126.96,127.17,11396.0,119.3476,119.573,119.2349,119.4321,11396.0
2018-05-29 14:20:00,127.2,127.31,127.12,127.22,9017.0,119.4603,119.5636,119.3851,119.479,9017.0
2018-05-29 14:25:00,127.21,127.32,127.1,127.28,7517.0,119.4697,119.573,119.3663,119.5354,7517.0
2018-05-29 14:30:00,127.25,127.39,127.14,127.33,8001.0,119.5072,119.6387,119.4039,119.5824,8001.0
2018-05-29 14:35:00,127.29,127.47,127.16,127.16,10990.0,119.5448,119.7138,119.4227,119.4227,10990.0
2018-05-29 14:40:00,127.16,127.33,126.87,126.94,12837.0,119.4227,119.5824,119.1503,119.2161,12837.0
2018-05-29 14:45:00,126.9,127.24,126.9,126.93,8655.0,119.1785,119.4978,119.1785,119.2067,8655.0
2018-05-29 14:50:00,126.93,127.06,126.9,126.97,4693.0,119.2067,119.3288,119.1785,119.2443,4693.0
2018-05-29 14:55:00,126.95,127.01,126.81,126.82,8838.0,119.2255,119.2818,119.094,119.1034,8838.0
2018-05-29 15:00:00,126.87,126.98,126.78,126.81,13751.0,119.1503,119.2536,119.0658,119.094,13751.0
2018-05-29 15:05:00,126.8,126.82,126.65,126.79,9050.0,119.0846,119.1034,118.9437,119.0752,9050.0
2018-05-29 15:10:00,126.79,126.82,126.54,126.62,15913.0,119.0752,119.1034,118.8404,118.9156,15913.0
2018-05-29 15:15:00,126.59,126.76,126.59,126.76,6202.0,118.8874,119.047,118.8874,119.047,6202.0
2018-05-29 15:20:00,126.78,126.92,126.76,126.86,4647.0,119.0658,119.1973,119.047,119.141,4647.0
2018-05-29 15:25:00,126.88,126.91,126.67,126.81,14227.0,119.1597,119.1879,118.9625,119.094,14227.0
2018-05-29 15:30:00,126.79,126.81,126.57,126.79,29015.0,119.0752,119.094,118.8686,119.0752,29015.0
2018-05-29 15:35:00,126.81,127.02,126.76,127.02,14708.0,119.094,119.2912,119.047,119.2912,14708.0
2018-05-29 15:40:00,127.01,127.12,126.97,127.09,17312.0,119.2818,119.3851,119.2443,119.357,17312.0
2018-05-29 15:45:00,127.02,127.19,127.02,127.05,19920.0,119.2912,119.4509,119.2912,119.3194,19920.0
2018-05-29 15:50:00,127.07,127.34,127.07,127.25,29663.0,119.3382,119.5917,119.3382,119.5072,29663.0
2018-05-29 15:55:00,127.25,127.3,127.11,127.22,61363.0,119.5072,119.5542,119.3757,119.479,61363.0
2018-05-30 09:30:00,127.6,127.66,127.6,127.66,4261.0,119.8359,119.8923,119.8359,119.8923,4261.0
2018-05-30 09:35:00,127.54,128.12,127.54,127.88,5354.0,119.7796,120.3243,119.7796,120.0989,5354.0
2018-05-30 09:40:00,127.84,127.86,127.64,127.83,4500.0,120.0613,120.0801,119.8735,120.0519,4500.0
2018-05-30 09:45:00,127.86,127.94,127.86,127.94,400.0,120.0801,120.1552,120.0801,120.1552,400.0
2018-05-30 09:50:00,127.83,127.84,127.59,127.75,2900.0,120.0519,120.0613,119.8265,119.9768,2900.0
2018-05-30 09:55:00,127.62,127.67,127.27,127.38,7355.0,119.8547,119.9017,119.526,119.6293,7355.0
2018-05-30 10:00:00,127.46,127.46,126.84,127.07,10576.0,119.7044,119.7044,119.1222,119.3382,10576.0
2018-05-30 10:05:00,127.06,127.18,127.01,127.01,2103.0,119.3288,119.4415,119.2818,119.2818,2103.0
2018-05-30 10:10:00,127.01,127.35,127.01,127.35,2041.0,119.2818,119.6011,119.2818,119.6011,2041.0
2018-05-30 10:15:00,127.42,127.62,127.34,127.5,7750.0,119.6669,119.8547,119.5917,119.742,7750.0
2018-05-30 10:20:00,127.43,127.5,127.26,127.39,3300.0,119.6763,119.742,119.5166,119.6387,3300.0
2018-05-30 10:25:00,127.39,127.6,127.39,127.58,3409.0,119.6387,119.8359,119.6387,119.8171,3409.0
2018-05-30 10:30:00,127.53,127.78,127.53,127.67,2200.0,119.7702,120.005,119.7702,119.9017,2200.0
2018-05-30 10:35:00,127.71,127.77,127.31,127.43,9824.0,119.9392,119.9956,119.5636,119.6763,9824.0
2018-05-30 10:40:00,127.49,127.8,127.43,127.77,5806.0,119.7326,120.0238,119.6763,119.9956,5806.0
2018-05-30 10:45:00,127.78,127.92,127.64,127.8,13114.0,120.005,120.1365,119.8735,120.0238,13114.0
2018-05-30 10:50:00,127.83,128.2,127.83,128.17,12335.0,120.0519,120.3994,120.0519,120.3712,12335.0
2018-05-30 10:55:00,128.14,128.16,127.75,127.94,9930.0,120.3431,120.3618,119.9768,120.1552,9930.0
2018-05-30 11:00:00,127.95,128.16,127.95,127.98,6701.0,120.1646,120.3618,120.1646,120.1928,6701.0
2018-05-30 11:05:00,127.91,127.98,127.85,127.94,10841.0,120.1271,120.1928,120.0707,120.1552,10841.0
2018-05-30 11:10:00,127.94,127.99,127.81,127.97,10580.0,120.1552,120.2022,120.0331,120.1834,10580.0
2018-05-30 11:15:00,127.98,128.02,127.68,127.8,11100.0,120.1928,120.2304,119.9111,120.0238,11100.0
2018-05-30 11:20:00,127.8,127.86,127.72,127.78,3496.0,120.0238,120.0801,119.9486,120.005,3496.0
2018-05-30 11:25:00,127.81,127.98,127.8,127.87,9703.0,120.0331,120.1928,120.0238,120.0895,9703.0
2018-05-30 11:30:00,127.83,128.12,127.77,128.08,4224.0,120.0519,120.3243,119.9956,120.2867,4224.0
2018-05-30 11:35:00,128.15,128.2,127.88,127.89,11562.0,120.3525,120.3994,120.0989,120.1083,11562.0
2018-05-30 11:40:00,127.89,127.89,127.44,127.44,5800.0,120.1083,120.1083,119.6857,119.6857,5800.0
2018-05-30 11:45:00,127.44,127.89,127.44,127.89,7751.0,119.6857,120.1083,119.6857,120.1083,7751.0
2018-05-30 11:50:00,127.89,127.97,127.78,127.89,5900.0,120.1083,120.1834,120.005,120.1083,5900.0
2018-05-30 11:55:00,127.89,128.1,127.81,127.91,3800.0,120.1083,120.3055,120.0331,120.1271,3800.0
2018-05-30 12:00:00,128.01,128.17,127.95,128.11,4350.0,120.221,120.3712,120.1646,120.3149,4350.0
2018-05-30 12:05:00,128.22,128.22,128.11,128.18,1710.0,120.4182,120.4182,120.3149,120.3806,1710.0
2018-05-30 12:10:00,128.23,128.32,128.21,128.32,2177.0,120.4276,120.5121,120.4088,120.5121,2177.0
2018-05-30 12:15:00,128.33,128.33,128.13,128.22,5600.0,120.5215,120.5215,120.3337,120.4182,5600.0
2018-05-30 12:20:00,128.16,128.28,128.15,128.28,2500.0,120.3618,120.4745,120.3525,120.4745,2500.0
2018-05-30 12:25:00,128.25,128.3,128.1,128.12,3060.0,120.4464,120.4933,120.3055,120.3243,3060.0
2018-05-30 12:30:00,128.24,128.28,128.16,128.16,2571.0,120.437,120.4745,120.3618,120.3618,2571.0
2018-05-30 12:35:00,128.22,128.23,128.08,128.11,3279.0,120.4182,120.4276,120.2867,120.3149,3279.0
2018-05-30 12:40:00,128.15,128.18,128.05,128.18,2900.0,120.3525,120.3806,120.2585,120.3806,2900.0
2018-05-30 12:45:00,128.23,128.24,128.03,128.15,3851.0,120.4276,120.437,120.2398,120.3525,3851.0
2018-05-30 12:50:00,128.15,128.23,128.15,128.18,1800.0,120.3525,120.4276,120.3525,120.3806,1800.0
2018-05-30 12:55:00,128.17,128.36,128.17,128.34,2156.0,120.3712,120.5497,120.3712,120.5309,2156.0
2018-05-30 13:00:00,128.38,128.52,128.26,128.3,3900.0,120.5685,120.6999,120.4558,120.4933,3900.0
2018-05-30 13:05:00,128.36,128.56,128.35,128.45,1908.0,120.5497,120.7375,120.5403,120.6342,1908.0
2018-05-30 13:10:00,128.54,128.76,128.46,128.76,2300.0,120.7187,120.9253,120.6436,120.9253,2300.0
2018-05-30 13:15:00,128.72,128.83,128.72,128.77,3444.0,120.8878,120.9911,120.8878,120.9347,3444.0
2018-05-30 13:20:00,128.79,128.85,128.63,128.68,5578.0,120.9535,121.0099,120.8033,120.8502,5578.0
2018-05-30 13:25:00,128.75,128.85,128.56,128.56,7129.0,120.916,121.0099,120.7375,120.7375,7129.0
2018-05-30 13:30:00,128.52,128.71,128.52,128.71,2340.0,120.6999,120.8784,120.6999,120.8784,2340.0
2018-05-30 13:35:00,128.69,128.83,128.68,128.83,1090.0,120.8596,120.9911,120.8502,120.9911,1090.0
2018-05-30 13:40:00,128.86,128.9,128.8,128.88,2684.0,121.0193,121.0568,120.9629,121.038,2684.0
2018-05-30 13:45:00,128.92,128.92,128.7,128.7,9580.0,121.0756,121.0756,120.869,120.869,9580.0
2018-05-30 13:50:00,128.69,128.72,128.64,128.68,5264.0,120.8596,120.8878,120.8126,120.8502,5264.0
2018-05-30 13:55:00,128.71,128.73,128.65,128.69,3200.0,120.8784,120.8972,120.822,120.8596,3200.0
2018-05-30 14:00:00,128.69,128.77,128.68,128.7,5100.0,120.8596,120.9347,120.8502,120.869,5100.0
2018-05-30 14:05:00,128.73,128.74,128.61,128.72,5000.0,120.8972,120.9066,120.7845,120.8878,5000.0
2018-05-30 14:10:00,128.73,128.79,128.69,128.75,5233.0,120.8972,120.9535,120.8596,120.916,5233.0
2018-05-30 14:15:00,128.77,128.77,128.62,128.72,4341.0,120.9347,120.9347,120.7939,120.8878,4341.0
2018-05-30 14:20:00,128.73,128.73,128.59,128.67,4605.0,120.8972,120.8972,120.7657,120.8408,4605.0
2018-05-30 14:25:00,128.63,128.78,128.6,128.78,1200.0,120.8033,120.9441,120.7751,120.9441,1200.0
2018-05-30 14:30:00,128.82,128.92,128.73,128.77,4900.0,120.9817,121.0756,120.8972,120.9347,4900.0
2018-05-30 14:35:00,128.78,128.9,128.78,128.9,1500.0,120.9441,121.0568,120.9441,121.0568,1500.0
2018-05-30 14:40:00,128.85,128.92,128.75,128.75,6300.0,121.0099,121.0756,120.916,120.916,6300.0
2018-05-30 14:45:00,128.72,128.76,128.5,128.52,5100.0,120.8878,120.9253,120.6812,120.6999,5100.0
2018-05-30 14:50:00,128.56,128.57,128.21,128.21,13121.0,120.7375,120.7469,120.4088,120.4088,13121.0
2018-05-30 14:55:00,128.21,128.23,128.09,128.14,21264.0,120.4088,120.4276,120.2961,120.3431,21264.0
2018-05-30 15:00:00,128.16,128.26,128.11,128.11,16124.0,120.3618,120.4558,120.3149,120.3149,16124.0
2018-05-30 15:05:00,128.11,128.22,128.0,128.21,11072.0,120.3149,120.4182,120.2116,120.4088,11072.0
2018-05-30 15:10:00,128.21,128.24,128.18,128.2,7200.0,120.4088,120.437,120.3806,120.3994,7200.0
2018-05-30 15:15:00,128.19,128.21,128.06,128.06,4970.0,120.39,120.4088,120.2679,120.2679,4970.0
2018-05-30 15:20:00,128.07,128.08,127.91,127.91,6950.0,120.2773,120.2867,120.1271,120.1271,6950.0
2018-05-30 15:25:00,127.91,127.99,127.81,127.83,8739.0,120.1271,120.2022,120.0331,120.0519,8739.0
2018-05-30 15:30:00,127.8,127.81,127.64,127.79,10744.0,120.0238,120.0331,119.8735,120.0144,10744.0
2018-05-30 15:35:00,127.81,127.84,127.61,127.64,22937.0,120.0331,120.0613,119.8453,119.8735,22937.0
2018-05-30 15:40:00,127.62,127.65,127.52,127.64,14418.0,119.8547,119.8829,119.7608,119.8735,14418.0
2018-05-30 15:45:00,127.64,127.84,127.57,127.67,18440.0,119.8735,120.0613,119.8077,119.9017,18440.0
2018-05-30 15:50:00,127.69,127.79,127.68,127.79,17814.0,119.9204,120.0144,119.9111,120.0144,17814.0
2018-05-30 15:55:00,127.79,127.87,127.76,127.78,42560.0,120.0144,120.0895,119.9862,120.005,42560.0
2018-05-31 09:30:00,128.15,128.36,127.68,128.1,8942.0,120.3525,120.5497,119.9111,120.3055,8942.0
2018-05-31 09:35:00,128.05,128.22,127.93,128.05,4000.0,120.2585,120.4182,120.1458,120.2585,4000.0
2018-05-31 09:40:00,127.93,127.99,127.88,127.88,1293.0,120.1458,120.2022,120.0989,120.0989,1293.0
2018-05-31 09:45:00,127.93,128.42,127.93,128.06,5714.0,120.1458,120.606,120.1458,120.2679,5714.0
2018-05-31 09:50:00,128.17,128.31,127.8,128.03,6600.0,120.3712,120.5027,120.0238,120.2398,6600.0
2018-05-31 09:55:00,128.16,128.43,128.12,128.32,5600.0,120.3618,120.6154,120.3243,120.5121,5600.0
2018-05-31 10:00:00,128.2,128.49,128.04,128.4,9100.0,120.3994,120.6718,120.2492,120.5872,9100.0
2018-05-31 10:05:00,128.29,128.36,127.55,127.62,32167.0,120.4839,120.5497,119.789,119.8547,32167.0
2018-05-31 10:10:00,127.64,127.82,127.58,127.75,3900.0,119.8735,120.0425,119.8171,119.9768,3900.0
2018-05-31 10:15:00,127.73,127.81,127.57,127.67,6598.0,119.958,120.0331,119.8077,119.9017,6598.0
2018-05-31 10:20:00,127.66,127.9,127.65,127.84,3539.0,119.8923,120.1177,119.8829,120.0613,3539.0
2018-05-31 10:25:00,127.84,127.89,127.78,127.87,2000.0,120.0613,120.1083,120.005,120.0895,2000.0
2018-05-31 10:30:00,127.81,127.86,127.64,127.84,5243.0,120.0331,120.0801,119.8735,120.0613,5243.0
2018-05-31 10:35:00,127.77,127.85,127.6,127.68,3410.0,119.9956,120.0707,119.8359,119.9111,3410.0
2018-05-31 10:40:00,127.69,127.76,127.62,127.75,3733.0,119.9204,119.9862,119.8547,119.9768,3733.0
2018-05-31 10:45:00,127.8,128.06,127.78,128.05,9182.0,120.0238,120.2679,120.005,120.2585,9182.0
2018-05-31 10:50:00,128.0,128.41,127.99,128.39,8135.0,120.2116,120.5966,120.2022,120.5779,8135.0
2018-05-31 10:55:00,128.39,128.44,128.34,128.38,5308.0,120.5779,120.6248,120.5309,120.5685,5308.0
2018-05-31 11:00:00,128.39,128.52,128.35,128.48,2503.0,120.5779,120.6999,120.5403,120.6624,2503.0
2018-05-31 11:05:00,128.45,128.86,128.4,128.86,8080.0,120.6342,121.0193,120.5872,121.0193,8080.0
2018-05-31 11:10:00,128.81,129.44,128.75,129.4,35458.0,120.9723,121.564,120.916,121.5264,35458.0
2018-05-31 11:15:00,129.46,129.95,129.36,129.83,36606.0,121.5827,122.0429,121.4888,121.9302,36606.0
2018-05-31 11:20:00,129.86,130.0,129.69,129.75,20231.0,121.9584,122.0899,121.7988,121.8551,20231.0
2018-05-31 11:25:00,129.72,130.0,129.7,129.99,15845.0,121.8269,122.0899,121.8081,122.0805,15845.0
2018-05-31 11:30:00,129.95,130.05,129.79,129.8,19521.0,122.0429,122.1368,121.8927,121.9021,19521.0
2018-05-31 11:35:00,129.77,129.82,129.51,129.58,7091.0,121.8739,121.9208,121.6297,121.6954,7091.0
2018-05-31 11:40:00,129.56,129.7,129.46,129.5,15005.0,121.6767,121.8081,121.5827,121.6203,15005.0
2018-05-31 11:45:00,129.45,129.53,129.38,129.45,5800.0,121.5734,121.6485,121.5076,121.5734,5800.0
2018-05-31 11:50:00,129.43,129.56,129.32,129.41,8408.0,121.5546,121.6767,121.4513,121.5358,8408.0
2018-05-31 11:55:00,129.39,129.4,129.07,129.07,6697.0,121.517,121.5264,121.2165,121.2165,6697.0
2018-05-31 12:00:00,129.09,129.12,128.89,128.89,6195.0,121.2353,121.2634,121.0474,121.0474,6195.0
2018-05-31 12:05:00,128.89,128.93,128.74,128.74,4799.0,121.0474,121.085,120.9066,120.9066,4799.0
2018-05-31 12:10:00,128.8,128.9,128.58,128.6,6402.0,120.9629,121.0568,120.7563,120.7751,6402.0
2018-05-31 12:15:00,128.62,128.62,128.3,128.34,5956.0,120.7939,120.7939,120.4933,120.5309,5956.0
2018-05-31 12:20:00,128.39,128.79,128.35,128.35,9570.0,120.5779,120.9535,120.5403,120.5403,9570.0
2018-05-31 12:25:00,128.29,128.29,127.89,127.92,5790.0,120.4839,120.4839,120.1083,120.1365,5790.0
2018-05-31 12:30:00,127.93,127.96,127.63,127.76,5477.0,120.1458,120.174,119.8641,119.9862,5477.0
2018-05-31 12:35:00,127.66,127.86,127.64,127.69,4045.0,119.8923,120.0801,119.8735,119.9204,4045.0
2018-05-31 12:40:00,127.68,127.76,127.65,127.71,4771.0,119.9111,119.9862,119.8829,119.9392,4771.0
2018-05-31 12:45:00,127.67,127.97,127.64,127.91,6544.0,119.9017,120.1834,119.8735,120.1271,6544.0
2018-05-31 12:50:00,127.88,127.97,127.79,127.93,11357.0,120.0989,120.1834,120.0144,120.1458,11357.0
2018-05-31 12:55:00,127.88,127.88,127.62,127.78,5024.0,120.0989,120.0989,119.8547,120.005,5024.0
2018-05-31 13:00:00,127.73,127.73,127.42,127.49,3306.0,119.958,119.958,119.6669,119.7326,3306.0
2018-05-31 13:05:00,127.52,127.57,127.42,127.51,4320.0,119.7608,119.8077,119.6669,119.7514,4320.0
2018-05-31 13:10:00,127.55,127.55,127.46,127.52,2800.0,119.789,119.789,119.7044,119.7608,2800.0
2018-05-31 13:15:00,127.53,127.66,127.53,127.66,2811.0,119.7702,119.8923,119.7702,119.8923,2811.0
2018-05-31 13:20:00,127.68,127.8,127.65,127.71,7914.0,119.9111,120.0238,119.8829,119.9392,7914.0
2018-05-31 13:25:00,127.71,127.81,127.65,127.73,5425.0,119.9392,120.0331,119.8829,119.958,5425.0
2018-05-31 13:30:00,127.77,127.77,127.63,127.63,4355.0,119.9956,119.9956,119.8641,119.8641,4355.0
2018-05-31 13:35:00,127.66,127.74,127.62,127.68,2400.0,119.8923,119.9674,119.8547,119.9111,2400.0
2018-05-31 13:40:00,127.73,127.81,127.7,127.78,5704.0,119.958,120.0331,119.9298,120.005,5704.0
2018-05-31 13:45:00,127.8,127.82,127.63,127.63,3408.0,120.0238,120.0425,119.8641,119.8641,3408.0
2018-05-31 13:50:00,127.67,127.68,127.47,127.47,3400.0,119.9017,119.9111,119.7138,119.7138,3400.0
2018-05-31 13:55:00,127.45,127.45,127.14,127.14,3068.0,119.6951,119.6951,119.4039,119.4039,3068.0
2018-05-31 14:00:00,127.19,127.42,127.02,127.36,7735.0,119.4509,119.6669,119.2912,119.6105,7735.0
2018-05-31 14:05:00,127.35,127.45,127.33,127.4,4545.0,119.6011,119.6951,119.5824,119.6481,4545.0
2018-05-31 14:10:00,127.45,127.64,127.45,127.51,5443.0,119.6951,119.8735,119.6951,119.7514,5443.0
2018-05-31 14:15:00,127.54,127.77,127.54,127.62,5606.0,119.7796,119.9956,119.7796,119.8547,5606.0
2018-05-31 14:20:00,127.62,127.8,127.6,127.68,5500.0,119.8547,120.0238,119.8359,119.9111,5500.0
2018-05-31 14:25:00,127.71,127.71,127.56,127.56,3967.0,119.9392,119.9392,119.7984,119.7984,3967.0
2018-05-31 14:30:00,127.58,127.65,127.49,127.58,5900.0,119.8171,119.8829,119.7326,119.8171,5900.0
2018-05-31 14:35:00,127.57,127.66,127.53,127.62,6513.0,119.8077,119.8923,119.7702,119.8547,6513.0
2018-05-31 14:40:00,127.61,127.8,127.59,127.8,10390.0,119.8453,120.0238,119.8265,120.0238,10390.0
2018-05-31 14:45:00,127.79,127.89,127.76,127.84,9098.0,120.0144,120.1083,119.9862,120.0613,9098.0
2018-05-31 14:50:00,127.85,128.02,127.85,127.96,17666.0,120.0707,120.2304,120.0707,120.174,17666.0
2018-05-31 14:55:00,127.94,128.02,127.9,128.01,15658.0,120.1552,120.2304,120.1177,120.221,15658.0
2018-05-31 15:00:00,128.0,128.01,127.66,127.77,8901.0,120.2116,120.221,119.8923,119.9956,8901.0
2018-05-31 15:05:00,127.8,128.1,127.8,128.04,9381.0,120.0238,120.3055,120.0238,120.2492,9381.0
2018-05-31 15:10:00,128.07,128.26,128.03,128.22,7400.0,120.2773,120.4558,120.2398,120.4182,7400.0
2018-05-31 15:15:00,128.23,128.28,128.03,128.05,23249.0,120.4276,120.4745,120.2398,120.2585,23249.0
2018-05-31 15:20:00,128.03,128.26,128.03,128.14,16135.0,120.2398,120.4558,120.2398,120.3431,16135.0
2018-05-31 15:25:00,128.12,128.22,128.08,128.09,5997.0,120.3243,120.4182,120.2867,120.2961,5997.0
2018-05-31 15:30:00,128.11,128.11,127.87,127.87,17959.0,120.3149,120.3149,120.0895,120.0895,17959.0
2018-05-31 15:35:00,127.89,127.89,127.74,127.77,20055.0,120.1083,120.1083,119.9674,119.9956,20055.0
2018-05-31 15:40:00,127.77,127.81,127.64,127.71,15404.0,119.9956,120.0331,119.8735,119.9392,15404.0
2018-05-31 15:45:00,127.69,127.9,127.66,127.83,22715.0,119.9204,120.1177,119.8923,120.0519,22715.0
2018-05-31 15:50:00,127.83,127.86,127.72,127.84,19172.0,120.0519,120.0801,119.9486,120.0613,19172.0
2018-05-31 15:55:00,127.85,127.86,127.71,127.72,64617.0,120.0707,120.0801,119.9392,119.9486,64617.0
2018-06-01 09:30:00,129.04,129.04,128.67,128.99,7879.0,121.1883,121.1883,120.8408,121.1413,7879.0
2018-06-01 09:35:00,128.98,129.14,128.86,128.95,3457.0,121.132,121.2822,121.0193,121.1038,3457.0
2018-06-01 09:40:00,129.05,129.2,129.04,129.18,2001.0,121.1977,121.3386,121.1883,121.3198,2001.0
2018-06-01 09:45:00,129.21,129.33,128.87,129.33,10811.0,121.348,121.4607,121.0286,121.4607,10811.0
2018-06-01 09:50:00,129.31,130.08,129.31,129.63,8995.0,121.4419,122.165,121.4419,121.7424,8995.0
2018-06-01 09:55:00,129.45,129.45,129.11,129.11,4600.0,121.5734,121.5734,121.254,121.254,4600.0
2018-06-01 10:00:00,129.1,129.3,128.83,128.83,5278.0,121.2447,121.4325,120.9911,120.9911,5278.0
2018-06-01 10:05:00,128.88,128.92,128.42,128.54,11382.0,121.038,121.0756,120.606,120.7187,11382.0
2018-06-01 10:10:00,128.44,128.7,128.34,128.59,17118.0,120.6248,120.869,120.5309,120.7657,17118.0
2018-06-01 10:15:00,128.52,128.72,128.46,128.68,22933.0,120.6999,120.8878,120.6436,120.8502,22933.0
2018-06-01 10:20:00,128.71,129.28,128.71,128.92,5053.0,120.8784,121.4137,120.8784,121.0756,5053.0
2018-06-01 10:25:00,128.97,129.16,128.94,129.08,3118.0,121.1226,121.301,121.0944,121.2259,3118.0
2018-06-01 10:30:00,129.06,129.46,129.06,129.46,3800.0,121.2071,121.5827,121.2071,121.5827,3800.0
2018-06-01 10:35:00,129.54,129.63,129.44,129.62,900.0,121.6579,121.7424,121.564,121.733,900.0
2018-06-01 10:40:00,129.69,129.75,129.47,129.5,9576.0,121.7988,121.8551,121.5921,121.6203,9576.0
2018-06-01 10:45:00,129.52,129.9,129.51,129.82,5652.0,121.6391,121.996,121.6297,121.9208,5652.0
2018-06-01 10:50:00,129.85,129.96,129.81,129.86,3822.0,121.949,122.0523,121.9115,121.9584,3822.0
2018-06-01 10:55:00,129.86,130.0,129.82,129.82,8782.0,121.9584,122.0899,121.9208,121.9208,8782.0
2018-06-01 11:00:00,129.86,129.87,129.43,129.43,2600.0,121.9584,121.9678,121.5546,121.5546,2600.0
2018-06-01 11:05:00,129.34,129.45,129.25,129.39,6472.0,121.4701,121.5734,121.3855,121.517,6472.0
2018-06-01 11:10:00,129.41,129.46,129.32,129.4,2374.0,121.5358,121.5827,121.4513,121.5264,2374.0
2018-06-01 11:15:00,129.32,129.45,129.29,129.44,5614.0,121.4513,121.5734,121.4231,121.564,5614.0
2018-06-01 11:20:00,129.4,129.4,129.24,129.27,7424.0,121.5264,121.5264,121.3761,121.4043,7424.0
2018-06-01 11:25:00,129.29,129.54,129.29,129.53,6854.0,121.4231,121.6579,121.4231,121.6485,6854.0
2018-06-01 11:30:00,129.47,129.82,129.46,129.78,12020.0,121.5921,121.9208,121.5827,121.8833,12020.0
2018-06-01 11:35:00,129.78,129.85,129.69,129.78,6005.0,121.8833,121.949,121.7988,121.8833,6005.0
2018-06-01 11:40:00,129.76,129.77,128.95,128.95,5516.0,121.8645,121.8739,121.1038,121.1038,5516.0
2018-06-01 11:45:00,128.99,129.04,128.93,129.01,3343.0,121.1413,121.1883,121.085,121.1601,3343.0
2018-06-01 11:50:00,129.09,129.11,129.02,129.02,1080.0,121.2353,121.254,121.1695,121.1695,1080.0
2018-06-01 11:55:00,129.06,129.13,128.94,128.94,2718.0,121.2071,121.2728,121.0944,121.0944,2718.0
2018-06-01 12:00:00,128.98,129.13,128.93,129.13,10025.0,121.132,121.2728,121.085,121.2728,10025.0
2018-06-01 12:05:00,129.09,129.15,129.08,129.09,1100.0,121.2353,121.2916,121.2259,121.2353,1100.0
2018-06-01 12:10:00,129.15,129.42,129.12,129.23,17480.0,121.2916,121.5452,121.2634,121.3667,17480.0
2018-06-01 12:15:00,129.2,129.25,129.13,129.13,4242.0,121.3386,121.3855,121.2728,121.2728,4242.0
2018-06-01 12:20:00,129.18,129.23,129.04,129.05,5248.0,121.3198,121.3667,121.1883,121.1977,5248.0
2018-06-01 12:25:00,129.08,129.11,129.04,129.11,4118.0,121.2259,121.254,121.1883,121.254,4118.0
2018-06-01 12:30:00,129.13,129.25,129.1,129.24,1390.0,121.2728,121.3855,121.2447,121.3761,1390.0
2018-06-01 12:35:00,129.28,129.65,129.28,129.5,11953.0,121.4137,121.7612,121.4137,121.6203,11953.0
2018-06-01 12:40:00,129.39,129.5,129.38,129.4,1434.0,121.517,121.6203,121.5076,121.5264,1434.0
2018-06-01 12:45:00,129.5,129.6,129.45,129.53,10132.0,121.6203,121.7142,121.5734,121.6485,10132.0
2018-06-01 12:50:00,129.52,129.58,129.49,129.53,2925.0,121.6391,121.6954,121.6109,121.6485,2925.0
2018-06-01 12:55:00,129.53,129.58,129.48,129.58,5189.0,121.6485,121.6954,121.6015,121.6954,5189.0
2018-06-01 13:00:00,129.61,129.71,129.58,129.71,2566.0,121.7236,121.8175,121.6954,121.8175,2566.0
2018-06-01 13:05:00,129.7,129.95,129.7,129.95,3274.0,121.8081,122.0429,121.8081,122.0429,3274.0
2018-06-01 13:10:00,129.9,129.95,129.77,129.94,5839.0,121.996,122.0429,121.8739,122.0335,5839.0
2018-06-01 13:15:00,129.89,129.91,129.74,129.87,11101.0,121.9866,122.0054,121.8457,121.9678,11101.0
2018-06-01 13:20:00,129.81,129.92,129.77,129.9,5500.0,121.9115,122.0148,121.8739,121.996,5500.0
2018-06-01 13:25:00,129.92,129.95,129.87,129.93,2700.0,122.0148,122.0429,121.9678,122.0242,2700.0
2018-06-01 13:30:00,129.89,129.96,129.71,129.74,6914.0,121.9866,122.0523,121.8175,121.8457,6914.0
2018-06-01 13:35:00,129.74,129.87,129.74,129.78,6180.0,121.8457,121.9678,121.8457,121.8833,6180.0
2018-06-01 13:40:00,129.78,129.8,129.65,129.65,8096.0,121.8833,121.9021,121.7612,121.7612,8096.0
2018-06-01 13:45:00,129.68,129.75,129.67,129.74,6239.0,121.7894,121.8551,121.78,121.8457,6239.0
2018-06-01 13:50:00,129.77,130.04,129.77,129.94,4400.0,121.8739,122.1275,121.8739,122.0335,4400.0
2018-06-01 13:55:00,129.87,129.96,129.87,129.94,3049.0,121.9678,122.0523,121.9678,122.0335,3049.0
2018-06-01 14:00:00,129.94,130.01,129.92,130.0,10756.0,122.0335,122.0993,122.0148,122.0899,10756.0
2018-06-01 14:05:00,130.0,130.05,129.79,129.85,9406.0,122.0899,122.1368,121.8927,121.949,9406.0
2018-06-01 14:10:00,129.88,129.93,129.75,129.75,7839.0,121.9772,122.0242,121.8551,121.8551,7839.0
2018-06-01 14:15:00,129.81,129.95,129.8,129.88,2606.0,121.9115,122.0429,121.9021,121.9772,2606.0
2018-06-01 14:20:00,129.88,129.91,129.8,129.84,4400.0,121.9772,122.0054,121.9021,121.9396,4400.0
2018-06-01 14:25:00,129.79,129.83,129.62,129.64,3194.0,121.8927,121.9302,121.733,121.7518,3194.0
2018-06-01 14:30:00,129.73,129.75,129.67,129.72,1300.0,121.8363,121.8551,121.78,121.8269,1300.0
2018-06-01 14:35:00,129.68,129.74,129.63,129.66,2602.0,121.7894,121.8457,121.7424,121.7706,2602.0
2018-06-01 14:40:00,129.63,129.76,129.63,129.72,3019.0,121.7424,121.8645,121.7424,121.8269,3019.0
2018-06-01 14:45:00,129.78,130.01,129.78,129.96,4830.0,121.8833,122.0993,121.8833,122.0523,4830.0
2018-06-01 14:50:00,129.97,129.99,129.93,129.95,4414.0,122.0617,122.0805,122.0242,122.0429,4414.0
2018-06-01 14:55:00,129.95,130.02,129.89,129.89,3104.0,122.0429,122.1087,121.9866,121.9866,3104.0
2018-06-01 15:00:00,129.86,129.86,129.6,129.6,5606.0,121.9584,121.9584,121.7142,121.7142,5606.0
2018-06-01 15:05:00,129.54,129.54,129.21,129.24,7252.0,121.6579,121.6579,121.348,121.3761,7252.0
2018-06-01 15:10:00,129.21,129.21,128.95,129.09,5942.0,121.348,121.348,121.1038,121.2353,5942.0
2018-06-01 15:15:00,129.1,129.11,129.08,129.08,1941.0,121.2447,121.254,121.2259,121.2259,1941.0
2018-06-01 15:20:00,129.09,129.21,129.09,129.13,15467.0,121.2353,121.348,121.2353,121.2728,15467.0
2018-06-01 15:25:00,129.12,129.22,129.11,129.22,6257.0,121.2634,121.3574,121.254,121.3574,6257.0
2018-06-01 15:30:00,129.21,129.27,129.17,129.26,10703.0,121.348,121.4043,121.3104,121.3949,10703.0
2018-06-01 15:35:00,129.24,129.26,129.17,129.26,8843.0,121.3761,121.3949,121.3104,121.3949,8843.0
2018-06-01 15:40:00,129.25,129.37,129.22,129.22,7787.0,121.3855,121.4982,121.3574,121.3574,7787.0
2018-06-01 15:45:00,129.27,129.38,129.23,129.24,14348.0,121.4043,121.5076,121.3667,121.3761,14348.0
2018-06-01 15:50:00,129.25,129.36,129.25,129.34,20613.0,121.3855,121.4888,121.3855,121.4701,20613.0
2018-06-01 15:55:00,129.37,129.37,129.26,129.31,39478.0,121.4982,121.4982,121.3949,121.4419,39478.0
2018-06-04 09:30:00,129.86,130.0,129.68,129.72,10535.0,121.9584,122.0899,121.7894,121.8269,10535.0
2018-06-04 09:35:00,129.73,130.19,129.71,130.06,11364.0,121.8363,122.2683,121.8175,122.1462,11364.0
2018-06-04 09:40:00,130.17,130.33,129.95,129.96,6498.0,122.2495,122.3998,122.0429,122.0523,6498.0
2018-06-04 09:45:00,129.95,129.98,129.47,129.47,11523.0,122.0429,122.0711,121.5921,121.5921,11523.0
2018-06-04 09:50:00,129.37,129.57,129.18,129.3,7087.0,121.4982,121.6861,121.3198,121.4325,7087.0
2018-06-04 09:55:00,129.3,129.31,129.11,129.23,2635.0,121.4325,121.4419,121.254,121.3667,2635.0
2018-06-04 10:00:00,129.22,129.52,129.02,129.51,8200.0,121.3574,121.6391,121.1695,121.6297,8200.0
2018-06-04 10:05:00,129.55,129.57,129.29,129.34,8702.0,121.6673,121.6861,121.4231,121.4701,8702.0
2018-06-04 10:10:00,129.37,129.38,129.08,129.17,6503.0,121.4982,121.5076,121.2259,121.3104,6503.0
2018-06-04 10:15:00,129.07,129.07,128.78,128.89,4386.0,121.2165,121.2165,120.9441,121.0474,4386.0
2018-06-04 10:20:00,128.78,129.01,128.73,128.91,10552.0,120.9441,121.1601,120.8972,121.0662,10552.0
2018-06-04 10:25:00,128.92,129.01,128.88,128.91,7692.0,121.0756,121.1601,121.038,121.0662,7692.0
2018-06-04 10:30:00,129.0,129.21,128.97,129.21,1800.0,121.1507,121.348,121.1226,121.348,1800.0
2018-06-04 10:35:00,129.23,129.31,129.1,129.12,3380.0,121.3667,121.4419,121.2447,121.2634,3380.0
2018-06-04 10:40:00,129.13,129.18,128.95,129.02,4600.0,121.2728,121.3198,121.1038,121.1695,4600.0
2018-06-04 10:45:00,128.95,129.18,128.9,129.18,6928.0,121.1038,121.3198,121.0568,121.3198,6928.0
2018-06-04 10:50:00,129.2,129.38,129.06,129.07,2446.0,121.3386,121.5076,121.2071,121.2165,2446.0
2018-06-04 10:55:00,129.06,129.15,129.02,129.03,2620.0,121.2071,121.2916,121.1695,121.1789,2620.0
2018-06-04 11:00:00,129.02,129.17,128.97,129.01,4740.0,121.1695,121.3104,121.1226,121.1601,4740.0
2018-06-04 11:05:00,128.96,129.11,128.96,128.97,3528.0,121.1132,121.254,121.1132,121.1226,3528.0
2018-06-04 11:10:00,128.99,129.07,128.88,128.88,7093.0,121.1413,121.2165,121.038,121.038,7093.0
2018-06-04 11:15:00,128.83,128.97,128.73,128.96,4102.0,120.9911,121.1226,120.8972,121.1132,4102.0
2018-06-04 11:20:00,128.89,128.92,128.69,128.89,6475.0,121.0474,121.0756,120.8596,121.0474,6475.0
2018-06-04 11:25:00,128.88,129.06,128.88,129.0,17039.0,121.038,121.2071,121.038,121.1507,17039.0
2018-06-04 11:30:00,129.0,129.11,128.9,128.99,17815.0,121.1507,121.254,121.0568,121.1413,17815.0
2018-06-04 11:35:00,128.97,128.99,128.66,128.66,5491.0,121.1226,121.1413,120.8314,120.8314,5491.0
2018-06-04 11:40:00,128.74,128.83,128.66,128.76,3434.0,120.9066,120.9911,120.8314,120.9253,3434.0
2018-06-04 11:45:00,128.7,128.75,128.64,128.7,2433.0,120.869,120.916,120.8126,120.869,2433.0
2018-06-04 11:50:00,128.66,128.68,128.52,128.61,2811.0,120.8314,120.8502,120.6999,120.7845,2811.0
2018-06-04 11:55:00,128.68,128.69,128.56,128.66,4472.0,120.8502,120.8596,120.7375,120.8314,4472.0
2018-06-04 12:00:00,128.72,128.72,128.51,128.51,3943.0,120.8878,120.8878,120.6906,120.6906,3943.0
2018-06-04 12:05:00,128.57,128.72,128.57,128.72,1868.0,120.7469,120.8878,120.7469,120.8878,1868.0
2018-06-04 12:10:00,128.65,128.96,128.64,128.81,6544.0,120.822,121.1132,120.8126,120.9723,6544.0
2018-06-04 12:15:00,128.76,128.77,128.69,128.69,2200.0,120.9253,120.9347,120.8596,120.8596,2200.0
2018-06-04 12:20:00,128.75,128.87,128.75,128.78,1360.0,120.916,121.0286,120.916,120.9441,1360.0
2018-06-04 12:25:00,128.79,128.83,128.75,128.75,4635.0,120.9535,120.9911,120.916,120.916,4635.0
2018-06-04 12:30:00,128.75,128.84,128.75,128.82,4390.0,120.916,121.0005,120.916,120.9817,4390.0
2018-06-04 12:35:00,128.82,129.05,128.8,128.91,9128.0,120.9817,121.1977,120.9629,121.0662,9128.0
2018-06-04 12:40:00,128.95,128.99,128.9,128.99,1900.0,121.1038,121.1413,121.0568,121.1413,1900.0
2018-06-04 12:45:00,128.96,128.98,128.94,128.96,1400.0,121.1132,121.132,121.0944,121.1132,1400.0
2018-06-04 12:50:00,128.95,128.98,128.9,128.95,4829.0,121.1038,121.132,121.0568,121.1038,4829.0
2018-06-04 12:55:00,128.95,129.0,128.92,128.96,1700.0,121.1038,121.1507,121.0756,121.1132,1700.0
2018-06-04 13:00:00,128.97,129.0,128.9,128.91,2623.0,121.1226,121.1507,121.0568,121.0662,2623.0
2018-06-04 13:05:00,128.91,128.91,128.82,128.88,7415.0,121.0662,121.0662,120.9817,121.038,7415.0
2018-06-04 13:10:00,128.89,128.96,128.86,128.96,1576.0,121.0474,121.1132,121.0193,121.1132,1576.0
2018-06-04 13:15:00,128.93,128.98,128.9,128.92,2900.0,121.085,121.132,121.0568,121.0756,2900.0
2018-06-04 13:20:00,128.98,128.99,128.89,128.89,1391.0,121.132,121.1413,121.0474,121.0474,1391.0
2018-06-04 13:25:00,128.89,128.95,128.89,128.95,4600.0,121.0474,121.1038,121.0474,121.1038,4600.0
2018-06-04 13:30:00,128.92,128.95,128.88,128.93,4706.0,121.0756,121.1038,121.038,121.085,4706.0
2018-06-04 13:35:00,128.91,128.99,128.89,128.92,4697.0,121.0662,121.1413,121.0474,121.0756,4697.0
2018-06-04 13:40:00,128.9,128.94,128.9,128.92,1387.0,121.0568,121.0944,121.0568,121.0756,1387.0
2018-06-04 13:45:00,128.95,128.95,128.84,128.87,7752.0,121.1038,121.1038,121.0005,121.0286,7752.0
2018-06-04 13:50:00,128.82,128.96,128.82,128.96,11391.0,120.9817,121.1132,120.9817,121.1132,11391.0
2018-06-04 13:55:00,128.94,129.23,128.9,129.19,21975.0,121.0944,121.3667,121.0568,121.3292,21975.0
2018-06-04 14:00:00,129.16,129.49,129.15,129.28,7860.0,121.301,121.6109,121.2916,121.4137,7860.0
2018-06-04 14:05:00,129.27,129.27,129.18,129.22,1510.0,121.4043,121.4043,121.3198,121.3574,1510.0
2018-06-04 14:10:00,129.16,129.34,129.16,129.34,1826.0,121.301,121.4701,121.301,121.4701,1826.0
2018-06-04 14:15:00,129.29,129.39,129.27,129.33,3350.0,121.4231,121.517,121.4043,121.4607,3350.0
2018-06-04 14:20:00,129.36,129.37,129.32,129.37,1176.0,121.4888,121.4982,121.4513,121.4982,1176.0
2018-06-04 14:25:00,129.34,129.37,129.29,129.29,3216.0,121.4701,121.4982,121.4231,121.4231,3216.0
2018-06-04 14:30:00,129.3,129.34,129.26,129.34,1800.0,121.4325,121.4701,121.3949,121.4701,1800.0
2018-06-04 14:35:00,129.29,129.43,129.29,129.43,7571.0,121.4231,121.5546,121.4231,121.5546,7571.0
2018-06-04 14:40:00,129.39,129.42,129.37,129.38,1620.0,121.517,121.5452,121.4982,121.5076,1620.0
2018-06-04 14:45:00,129.37,129.43,129.34,129.42,2172.0,121.4982,121.5546,121.4701,121.5452,2172.0
2018-06-04 14:50:00,129.42,129.44,129.35,129.41,2289.0,121.5452,121.564,121.4794,121.5358,2289.0
2018-06-04 14:55:00,129.47,129.63,129.45,129.62,3175.0,121.5921,121.7424,121.5734,121.733,3175.0
2018-06-04 15:00:00,129.56,129.56,129.41,129.41,5126.0,121.6767,121.6767,121.5358,121.5358,5126.0
2018-06-04 15:05:00,129.41,129.44,129.35,129.44,3615.0,121.5358,121.564,121.4794,121.564,3615.0
2018-06-04 15:10:00,129.48,129.51,129.44,129.51,1050.0,121.6015,121.6297,121.564,121.6297,1050.0
2018-06-04 15:15:00,129.51,129.67,129.51,129.67,2432.0,121.6297,121.78,121.6297,121.78,2432.0
2018-06-04 15:20:00,129.74,129.77,129.65,129.69,2915.0,121.8457,121.8739,121.7612,121.7988,2915.0
2018-06-04 15:25:00,129.72,129.75,129.66,129.69,4699.0,121.8269,121.8551,121.7706,121.7988,4699.0
2018-06-04 15:30:00,129.66,129.71,129.58,129.63,7762.0,121.7706,121.8175,121.6954,121.7424,7762.0
2018-06-04 15:35:00,129.65,129.67,129.6,129.66,4358.0,121.7612,121.78,121.7142,121.7706,4358.0
2018-06-04 15:40:00,129.68,129.69,129.34,129.5,20910.0,121.7894,121.7988,121.4701,121.6203,20910.0
2018-06-04 15:45:00,129.51,129.51,129.39,129.51,15473.0,121.6297,121.6297,121.517,121.6297,15473.0
2018-06-04 15:50:00,129.53,129.59,129.46,129.47,13657.0,121.6485,121.7048,121.5827,121.5921,13657.0
2018-06-04 15:55:00,129.49,129.52,129.42,129.5,29451.0,121.6109,121.6391,121.5452,121.6203,29451.0
2018-06-05 09:30:00,129.57,129.6,129.06,129.52,8877.0,121.6861,121.7142,121.2071,121.6391,8877.0
2018-06-05 09:35:00,129.52,129.81,129.27,129.72,3756.0,121.6391,121.9115,121.4043,121.8269,3756.0
2018-06-05 09:40:00,129.65,130.05,129.47,129.47,3446.0,121.7612,122.1368,121.5921,121.5921,3446.0
2018-06-05 09:45:00,129.17,129.82,129.17,129.82,4200.0,121.3104,121.9208,121.3104,121.9208,4200.0
2018-06-05 09:50:00,129.75,129.75,129.6,129.68,2133.0,121.8551,121.8551,121.7142,121.7894,2133.0
2018-06-05 09:55:00,129.68,130.05,129.63,129.98,6182.0,121.7894,122.1368,121.7424,122.0711,6182.0
2018-06-05 10:00:00,130.02,130.28,130.01,130.19,4415.0,122.1087,122.3529,122.0993,122.2683,4415.0
2018-06-05 10:05:00,130.26,130.34,130.2,130.2,4950.0,122.3341,122.4092,122.2777,122.2777,4950.0
2018-06-05 10:10:00,130.27,130.33,130.16,130.33,6902.0,122.3435,122.3998,122.2402,122.3998,6902.0
2018-06-05 10:15:00,130.23,130.43,130.16,130.31,5447.0,122.3059,122.4937,122.2402,122.381,5447.0
2018-06-05 10:20:00,130.25,130.25,130.07,130.12,3601.0,122.3247,122.3247,122.1556,122.2026,3601.0
2018-06-05 10:25:00,130.08,130.18,130.0,130.1,5120.0,122.165,122.2589,122.0899,122.1838,5120.0
2018-06-05 10:30:00,130.14,130.14,129.87,129.95,10517.0,122.2214,122.2214,121.9678,122.0429,10517.0
2018-06-05 10:35:00,129.94,130.02,129.87,129.94,13477.0,122.0335,122.1087,121.9678,122.0335,13477.0
2018-06-05 10:40:00,129.93,129.93,129.58,129.63,9822.0,122.0242,122.0242,121.6954,121.7424,9822.0
2018-06-05 10:45:00,129.62,129.62,129.35,129.4,1600.0,121.733,121.733,121.4794,121.5264,1600.0
2018-06-05 10:50:00,129.42,129.71,129.42,129.48,6961.0,121.5452,121.8175,121.5452,121.6015,6961.0
2018-06-05 10:55:00,129.5,129.54,129.44,129.44,1502.0,121.6203,121.6579,121.564,121.564,1502.0
2018-06-05 11:00:00,129.38,129.38,129.02,129.02,9061.0,121.5076,121.5076,121.1695,121.1695,9061.0
2018-06-05 11:05:00,129.1,129.26,129.1,129.21,3584.0,121.2447,121.3949,121.2447,121.348,3584.0
2018-06-05 11:10:00,129.18,129.34,129.17,129.34,2615.0,121.3198,121.4701,121.3104,121.4701,2615.0
2018-06-05 11:15:00,129.37,129.65,129.37,129.65,5601.0,121.4982,121.7612,121.4982,121.7612,5601.0
2018-06-05 11:20:00,129.66,129.89,129.66,129.8,6874.0,121.7706,121.9866,121.7706,121.9021,6874.0
2018-06-05 11:25:00,129.76,129.8,129.54,129.8,3330.0,121.8645,121.9021,121.6579,121.9021,3330.0
2018-06-05 11:30:00,129.78,129.88,129.71,129.75,10600.0,121.8833,121.9772,121.8175,121.8551,10600.0
2018-06-05 11:35:00,129.75,130.0,129.72,129.84,13132.0,121.8551,122.0899,121.8269,121.9396,13132.0
2018-06-05 11:40:00,129.81,129.87,129.7,129.85,15386.0,121.9115,121.9678,121.8081,121.949,15386.0
2018-06-05 11:45:00,129.86,129.86,129.66,129.81,3272.0,121.9584,121.9584,121.7706,121.9115,3272.0
2018-06-05 11:50:00,129.81,129.86,129.74,129.86,5686.0,121.9115,121.9584,121.8457,121.9584,5686.0
2018-06-05 11:55:00,129.84,129.99,129.84,129.88,1700.0,121.9396,122.0805,121.9396,121.9772,1700.0
2018-06-05 12:00:00,129.86,129.89,129.73,129.75,3100.0,121.9584,121.9866,121.8363,121.8551,3100.0
2018-06-05 12:05:00,129.74,129.93,129.74,129.85,4433.0,121.8457,122.0242,121.8457,121.949,4433.0
2018-06-05 12:10:00,129.85,129.85,129.76,129.77,5800.0,121.949,121.949,121.8645,121.8739,5800.0
2018-06-05 12:15:00,129.75,129.92,129.62,129.67,12942.0,121.8551,122.0148,121.733,121.78,12942.0
2018-06-05 12:20:00,129.66,129.73,129.57,129.57,4900.0,121.7706,121.8363,121.6861,121.6861,4900.0
2018-06-05 12:25:00,129.46,129.53,129.41,129.53,2116.0,121.5827,121.6485,121.5358,121.6485,2116.0
2018-06-05 12:30:00,129.48,129.48,129.35,129.38,2701.0,121.6015,121.6015,121.4794,121.5076,2701.0
2018-06-05 12:35:00,129.34,129.43,129.34,129.43,3100.0,121.4701,121.5546,121.4701,121.5546,3100.0
2018-06-05 12:40:00,129.41,129.49,129.41,129.49,1900.0,121.5358,121.6109,121.5358,121.6109,1900.0
2018-06-05 12:45:00,129.49,129.51,129.34,129.34,2600.0,121.6109,121.6297,121.4701,121.4701,2600.0
2018-06-05 12:50:00,129.32,129.32,129.27,129.27,800.0,121.4513,121.4513,121.4043,121.4043,800.0
2018-06-05 12:55:00,129.28,129.28,129.27,129.27,1200.0,121.4137,121.4137,121.4043,121.4043,1200.0
2018-06-05 13:00:00,129.26,129.4,129.22,129.37,4893.0,121.3949,121.5264,121.3574,121.4982,4893.0
2018-06-05 13:05:00,129.35,129.37,129.28,129.34,2268.0,121.4794,121.4982,121.4137,121.4701,2268.0
2018-06-05 13:10:00,129.3,129.37,129.27,129.37,2596.0,121.4325,121.4982,121.4043,121.4982,2596.0
2018-06-05 13:15:00,129.39,129.42,129.35,129.42,2403.0,121.517,121.5452,121.4794,121.5452,2403.0
2018-06-05 13:20:00,129.41,129.5,129.35,129.39,3810.0,121.5358,121.6203,121.4794,121.517,3810.0
2018-06-05 13:25:00,129.39,129.39,129.36,129.36,1100.0,121.517,121.517,121.4888,121.4888,1100.0
2018-06-05 13:30:00,129.43,129.5,129.38,129.41,9591.0,121.5546,121.6203,121.5076,121.5358,9591.0
2018-06-05 13:35:00,129.41,129.44,129.32,129.32,3141.0,121.5358,121.564,121.4513,121.4513,3141.0
2018-06-05 13:40:00,129.3,129.35,129.23,129.35,2303.0,121.4325,121.4794,121.3667,121.4794,2303.0
2018-06-05 13:45:00,129.35,129.37,129.3,129.3,1900.0,121.4794,121.4982,121.4325,121.4325,1900.0
2018-06-05 13:50:00,129.3,129.32,129.29,129.31,1400.0,121.4325,121.4513,121.4231,121.4419,1400.0
2018-06-05 13:55:00,129.34,129.34,129.25,129.25,4700.0,121.4701,121.4701,121.3855,121.3855,4700.0
2018-06-05 14:00:00,129.3,129.3,129.15,129.15,2606.0,121.4325,121.4325,121.2916,121.2916,2606.0
2018-06-05 14:05:00,129.13,129.2,129.01,129.05,2535.0,121.2728,121.3386,121.1601,121.1977,2535.0
2018-06-05 14:10:00,129.02,129.11,128.98,129.11,4382.0,121.1695,121.254,121.132,121.254,4382.0
2018-06-05 14:15:00,129.12,129.23,128.97,129.0,5590.0,121.2634,121.3667,121.1226,121.1507,5590.0
2018-06-05 14:20:00,128.96,129.11,128.96,129.11,3602.0,121.1132,121.254,121.1132,121.254,3602.0
2018-06-05 14:25:00,129.07,129.14,128.91,128.92,6945.0,121.2165,121.2822,121.0662,121.0756,6945.0
2018-06-05 14:30:00,128.92,129.04,128.92,129.03,5080.0,121.0756,121.1883,121.0756,121.1789,5080.0
2018-06-05 14:35:00,129.04,129.04,128.97,129.0,3638.0,121.1883,121.1883,121.1226,121.1507,3638.0
2018-06-05 14:40:00,128.97,128.98,128.91,128.96,5727.0,121.1226,121.132,121.0662,121.1132,5727.0
2018-06-05 14:45:00,128.96,129.11,128.95,129.06,3850.0,121.1132,121.254,121.1038,121.2071,3850.0
2018-06-05 14:50:00,129.04,129.11,128.99,129.0,8027.0,121.1883,121.254,121.1413,121.1507,8027.0
2018-06-05 14:55:00,128.98,129.03,128.98,129.01,6894.0,121.132,121.1789,121.132,121.1601,6894.0
2018-06-05 15:00:00,128.99,129.03,128.89,129.0,6066.0,121.1413,121.1789,121.0474,121.1507,6066.0
2018-06-05 15:05:00,128.99,129.03,128.85,128.85,5847.0,121.1413,121.1789,121.0099,121.0099,5847.0
2018-06-05 15:10:00,128.87,128.9,128.79,128.81,9486.0,121.0286,121.0568,120.9535,120.9723,9486.0
2018-06-05 15:15:00,128.83,128.85,128.66,128.71,6988.0,120.9911,121.0099,120.8314,120.8784,6988.0
2018-06-05 15:20:00,128.72,128.76,128.59,128.64,8832.0,120.8878,120.9253,120.7657,120.8126,8832.0
2018-06-05 15:25:00,128.64,128.72,128.61,128.61,11069.0,120.8126,120.8878,120.7845,120.7845,11069.0
2018-06-05 15:30:00,128.63,128.64,128.56,128.6,11245.0,120.8033,120.8126,120.7375,120.7751,11245.0
2018-06-05 15:35:00,128.58,128.63,128.54,128.61,16415.0,120.7563,120.8033,120.7187,120.7845,16415.0
2018-06-05 15:40:00,128.59,128.9,128.58,128.84,17751.0,120.7657,121.0568,120.7563,121.0005,17751.0
2018-06-05 15:45:00,128.85,128.93,128.79,128.9,25184.0,121.0099,121.085,120.9535,121.0568,25184.0
2018-06-05 15:50:00,128.89,128.9,128.7,128.8,28319.0,121.0474,121.0568,120.869,120.9629,28319.0
2018-06-05 15:55:00,128.79,128.88,128.78,128.81,49757.0,120.9535,121.038,120.9441,120.9723,49757.0
2018-06-06 09:30:00,129.55,130.0,129.5,129.73,24096.0,121.6673,122.0899,121.6203,121.8363,24096.0
2018-06-06 09:35:00,129.55,129.57,129.12,129.36,15657.0,121.6673,121.6861,121.2634,121.4888,15657.0
2018-06-06 09:40:00,129.15,129.28,128.89,129.12,4700.0,121.2916,121.4137,121.0474,121.2634,4700.0
2018-06-06 09:45:00,128.99,129.11,128.88,128.96,4000.0,121.1413,121.254,121.038,121.1132,4000.0
2018-06-06 09:50:00,128.83,128.94,128.64,128.74,3020.0,120.9911,121.0944,120.8126,120.9066,3020.0
2018-06-06 09:55:00,128.71,128.71,128.52,128.59,2502.0,120.8784,120.8784,120.6999,120.7657,2502.0
2018-06-06 10:00:00,128.48,128.83,128.36,128.83,6432.0,120.6624,120.9911,120.5497,120.9911,6432.0
2018-06-06 10:05:00,128.84,128.92,128.56,128.56,8297.0,121.0005,121.0756,120.7375,120.7375,8297.0
2018-06-06 10:10:00,128.61,129.21,128.61,129.16,6000.0,120.7845,121.348,120.7845,121.301,6000.0
2018-06-06 10:15:00,129.17,129.58,129.17,129.43,9698.0,121.3104,121.6954,121.3104,121.5546,9698.0
2018-06-06 10:20:00,129.45,129.8,129.43,129.8,3040.0,121.5734,121.9021,121.5546,121.9021,3040.0
2018-06-06 10:25:00,129.76,129.78,129.63,129.68,9715.0,121.8645,121.8833,121.7424,121.7894,9715.0
2018-06-06 10:30:00,129.63,129.89,129.57,129.77,7877.0,121.7424,121.9866,121.6861,121.8739,7877.0
2018-06-06 10:35:00,129.77,130.0,129.77,129.91,10445.0,121.8739,122.0899,121.8739,122.0054,10445.0
2018-06-06 10:40:00,129.92,129.92,129.36,129.38,5298.0,122.0148,122.0148,121.4888,121.5076,5298.0
2018-06-06 10:45:00,129.41,129.52,129.31,129.43,7052.0,121.5358,121.6391,121.4419,121.5546,7052.0
2018-06-06 10:50:00,129.45,129.79,129.37,129.79,47737.0,121.5734,121.8927,121.4982,121.8927,47737.0
2018-06-06 10:55:00,129.78,129.79,129.52,129.66,10535.0,121.8833,121.8927,121.6391,121.7706,10535.0
2018-06-06 11:00:00,129.69,130.0,129.69,129.96,9783.0,121.7988,122.0899,121.7988,122.0523,9783.0
2018-06-06 11:05:00,129.95,130.0,129.82,129.92,6516.0,122.0429,122.0899,121.9208,122.0148,6516.0
2018-06-06 11:10:00,129.89,129.97,129.81,129.82,3400.0,121.9866,122.0617,121.9115,121.9208,3400.0
2018-06-06 11:15:00,129.88,129.88,129.72,129.77,2900.0,121.9772,121.9772,121.8269,121.8739,2900.0
2018-06-06 11:20:00,129.84,130.0,129.84,129.91,10060.0,121.9396,122.0899,121.9396,122.0054,10060.0
2018-06-06 11:25:00,129.92,130.19,129.92,130.19,4000.0,122.0148,122.2683,122.0148,122.2683,4000.0
2018-06-06 11:30:00,130.25,130.31,130.2,130.28,3014.0,122.3247,122.381,122.2777,122.3529,3014.0
2018-06-06 11:35:00,130.34,130.48,130.27,130.48,16319.0,122.4092,122.5407,122.3435,122.5407,16319.0
2018-06-06 11:40:00,130.52,130.61,130.37,130.37,2969.0,122.5783,122.6628,122.4374,122.4374,2969.0
2018-06-06 11:45:00,130.4,130.55,130.31,130.48,4012.0,122.4656,122.6064,122.381,122.5407,4012.0
2018-06-06 11:50:00,130.46,130.56,130.46,130.5,4315.0,122.5219,122.6158,122.5219,122.5595,4315.0
2018-06-06 11:55:00,130.54,130.73,130.5,130.7,2834.0,122.597,122.7755,122.5595,122.7473,2834.0
2018-06-06 12:00:00,130.7,130.7,130.41,130.51,3200.0,122.7473,122.7473,122.4749,122.5689,3200.0
2018-06-06 12:05:00,130.51,130.51,130.36,130.44,4849.0,122.5689,122.5689,122.428,122.5031,4849.0
2018-06-06 12:10:00,130.44,130.54,130.39,130.53,3559.0,122.5031,122.597,122.4562,122.5876,3559.0
2018-06-06 12:15:00,130.49,130.51,130.42,130.42,1100.0,122.5501,122.5689,122.4843,122.4843,1100.0
2018-06-06 12:20:00,130.41,130.6,130.38,130.52,3645.0,122.4749,122.6534,122.4468,122.5783,3645.0
2018-06-06 12:25:00,130.5,130.52,130.4,130.49,10485.0,122.5595,122.5783,122.4656,122.5501,10485.0
2018-06-06 12:30:00,130.46,130.53,130.44,130.49,2201.0,122.5219,122.5876,122.5031,122.5501,2201.0
2018-06-06 12:35:00,130.52,130.52,130.42,130.44,3215.0,122.5783,122.5783,122.4843,122.5031,3215.0
2018-06-06 12:40:00,130.4,130.42,130.24,130.24,6750.0,122.4656,122.4843,122.3153,122.3153,6750.0
2018-06-06 12:45:00,130.19,130.28,130.16,130.22,4027.0,122.2683,122.3529,122.2402,122.2965,4027.0
2018-06-06 12:50:00,130.22,130.27,130.16,130.16,10410.0,122.2965,122.3435,122.2402,122.2402,10410.0
2018-06-06 12:55:00,130.14,130.31,130.13,130.29,3400.0,122.2214,122.381,122.212,122.3622,3400.0
2018-06-06 13:00:00,130.28,130.28,130.09,130.09,7642.0,122.3529,122.3529,122.1744,122.1744,7642.0
2018-06-06 13:05:00,130.1,130.1,129.88,129.94,5853.0,122.1838,122.1838,121.9772,122.0335,5853.0
2018-06-06 13:10:00,129.93,129.95,129.86,129.87,4947.0,122.0242,122.0429,121.9584,121.9678,4947.0
2018-06-06 13:15:00,129.89,129.91,129.82,129.87,2599.0,121.9866,122.0054,121.9208,121.9678,2599.0
2018-06-06 13:20:00,129.8,129.83,129.7,129.8,3900.0,121.9021,121.9302,121.8081,121.9021,3900.0
2018-06-06 13:25:00,129.88,129.88,129.76,129.82,1221.0,121.9772,121.9772,121.8645,121.9208,1221.0
2018-06-06 13:30:00,129.94,129.94,129.87,129.87,200.0,122.0335,122.0335,121.9678,121.9678,200.0
2018-06-06 13:35:00,129.88,129.92,129.58,129.66,11026.0,121.9772,122.0148,121.6954,121.7706,11026.0
2018-06-06 13:40:00,129.62,129.66,129.59,129.59,3728.0,121.733,121.7706,121.7048,121.7048,3728.0
2018-06-06 13:45:00,129.58,129.62,129.58,129.61,3722.0,121.6954,121.733,121.6954,121.7236,3722.0
2018-06-06 13:50:00,129.62,129.74,129.59,129.65,31283.0,121.733,121.8457,121.7048,121.7612,31283.0
2018-06-06 13:55:00,129.66,129.66,129.51,129.51,2559.0,121.7706,121.7706,121.6297,121.6297,2559.0
2018-06-06 14:00:00,129.52,129.54,129.47,129.52,5813.0,121.6391,121.6579,121.5921,121.6391,5813.0
2018-06-06 14:05:00,129.55,129.67,129.52,129.58,29786.0,121.6673,121.78,121.6391,121.6954,29786.0
2018-06-06 14:10:00,129.58,129.68,129.58,129.58,12492.0,121.6954,121.7894,121.6954,121.6954,12492.0
2018-06-06 14:15:00,129.58,129.68,129.58,129.62,6212.0,121.6954,121.7894,121.6954,121.733,6212.0
2018-06-06 14:20:00,129.61,129.64,129.59,129.63,3302.0,121.7236,121.7518,121.7048,121.7424,3302.0
2018-06-06 14:25:00,129.6,129.6,129.55,129.55,2393.0,121.7142,121.7142,121.6673,121.6673,2393.0
2018-06-06 14:30:00,129.53,129.67,129.5,129.65,6017.0,121.6485,121.78,121.6203,121.7612,6017.0
2018-06-06 14:35:00,129.65,129.81,129.61,129.69,7165.0,121.7612,121.9115,121.7236,121.7988,7165.0
2018-06-06 14:40:00,129.68,129.78,129.65,129.68,11100.0,121.7894,121.8833,121.7612,121.7894,11100.0
2018-06-06 14:45:00,129.68,129.8,129.66,129.75,18851.0,121.7894,121.9021,121.7706,121.8551,18851.0
2018-06-06 14:50:00,129.74,129.74,129.66,129.66,38124.0,121.8457,121.8457,121.7706,121.7706,38124.0
2018-06-06 14:55:00,129.65,129.78,129.6,129.75,20223.0,121.7612,121.8833,121.7142,121.8551,20223.0
2018-06-06 15:00:00,129.76,129.93,129.74,129.85,29468.0,121.8645,122.0242,121.8457,121.949,29468.0
2018-06-06 15:05:00,129.85,129.95,129.8,129.84,11722.0,121.949,122.0429,121.9021,121.9396,11722.0
2018-06-06 15:10:00,129.85,129.86,129.77,129.81,14428.0,121.949,121.9584,121.8739,121.9115,14428.0
2018-06-06 15:15:00,129.84,130.0,129.84,129.98,10420.0,121.9396,122.0899,121.9396,122.0711,10420.0
2018-06-06 15:20:00,130.0,130.14,129.99,130.11,14231.0,122.0899,122.2214,122.0805,122.1932,14231.0
2018-06-06 15:25:00,130.12,130.12,129.95,129.95,9423.0,122.2026,122.2026,122.0429,122.0429,9423.0
2018-06-06 15:30:00,129.97,130.02,129.91,129.99,16823.0,122.0617,122.1087,122.0054,122.0805,16823.0
2018-06-06 15:35:00,129.96,130.05,129.95,130.02,16556.0,122.0523,122.1368,122.0429,122.1087,16556.0
2018-06-06 15:40:00,130.01,130.02,129.94,130.01,25589.0,122.0993,122.1087,122.0335,122.0993,25589.0
2018-06-06 15:45:00,130.02,130.16,129.92,130.16,14724.0,122.1087,122.2402,122.0148,122.2402,14724.0
2018-06-06 15:50:00,130.13,130.19,129.97,129.97,23833.0,122.212,122.2683,122.0617,122.0617,23833.0
2018-06-06 15:55:00,129.98,130.28,129.98,130.2,77086.0,122.0711,122.3529,122.0711,122.2777,77086.0
2018-06-07 09:30:00,130.28,130.34,129.55,130.12,11184.0,122.3529,122.4092,121.6673,122.2026,11184.0
2018-06-07 09:35:00,130.25,130.58,130.25,130.51,7221.0,122.3247,122.6346,122.3247,122.5689,7221.0
2018-06-07 09:40:00,130.59,130.66,130.52,130.53,3550.0,122.644,122.7097,122.5783,122.5876,3550.0
2018-06-07 09:45:00,130.53,131.16,130.53,131.16,13450.0,122.5876,123.1793,122.5876,123.1793,13450.0
2018-06-07 09:50:00,131.05,131.32,130.99,131.32,4200.0,123.076,123.3296,123.0197,123.3296,4200.0
2018-06-07 09:55:00,131.29,131.29,131.05,131.05,2600.0,123.3014,123.3014,123.076,123.076,2600.0
2018-06-07 10:00:00,130.96,131.27,130.91,131.24,3758.0,122.9915,123.2826,122.9445,123.2544,3758.0
2018-06-07 10:05:00,131.25,131.25,130.99,130.99,1900.0,123.2638,123.2638,123.0197,123.0197,1900.0
2018-06-07 10:10:00,130.94,130.94,130.82,130.92,2798.0,122.9727,122.9727,122.86,122.9539,2798.0
2018-06-07 10:15:00,130.88,130.96,130.84,130.84,2200.0,122.9163,122.9915,122.8788,122.8788,2200.0
2018-06-07 10:20:00,130.8,131.11,130.71,130.84,7700.0,122.8412,123.1324,122.7567,122.8788,7700.0
2018-06-07 10:25:00,130.8,130.9,130.79,130.89,3180.0,122.8412,122.9351,122.8318,122.9257,3180.0
2018-06-07 10:30:00,130.92,131.35,130.92,131.35,9368.0,122.9539,123.3577,122.9539,123.3577,9368.0
2018-06-07 10:35:00,131.37,131.41,130.99,131.13,4551.0,123.3765,123.4141,123.0197,123.1511,4551.0
2018-06-07 10:40:00,131.1,131.16,131.05,131.06,1450.0,123.123,123.1793,123.076,123.0854,1450.0
2018-06-07 10:45:00,131.06,131.26,130.99,131.26,3321.0,123.0854,123.2732,123.0197,123.2732,3321.0
2018-06-07 10:50:00,131.13,131.37,131.13,131.37,2770.0,123.1511,123.3765,123.1511,123.3765,2770.0
2018-06-07 10:55:00,131.28,131.46,131.21,131.21,2654.0,123.292,123.4611,123.2263,123.2263,2654.0
2018-06-07 11:00:00,131.16,131.19,131.06,131.07,3600.0,123.1793,123.2075,123.0854,123.0948,3600.0
2018-06-07 11:05:00,131.1,131.28,131.1,131.28,2400.0,123.123,123.292,123.123,123.292,2400.0
2018-06-07 11:10:00,131.31,131.69,131.18,131.59,7300.0,123.3202,123.6771,123.1981,123.5831,7300.0
2018-06-07 11:15:00,131.66,131.66,131.44,131.5,1714.0,123.6489,123.6489,123.4423,123.4986,1714.0
2018-06-07 11:20:00,131.46,131.46,131.2,131.21,2601.0,123.4611,123.4611,123.2169,123.2263,2601.0
2018-06-07 11:25:00,131.22,131.34,131.22,131.31,5110.0,123.2357,123.3484,123.2357,123.3202,5110.0
2018-06-07 11:30:00,131.29,131.38,131.14,131.38,12475.0,123.3014,123.3859,123.1605,123.3859,12475.0
2018-06-07 11:35:00,131.36,131.39,131.29,131.33,3500.0,123.3671,123.3953,123.3014,123.339,3500.0
2018-06-07 11:40:00,131.38,131.57,131.37,131.43,17950.0,123.3859,123.5644,123.3765,123.4329,17950.0
2018-06-07 11:45:00,131.42,131.42,131.18,131.18,4071.0,123.4235,123.4235,123.1981,123.1981,4071.0
2018-06-07 11:50:00,131.17,131.23,131.08,131.16,11840.0,123.1887,123.245,123.1042,123.1793,11840.0
2018-06-07 11:55:00,131.13,131.34,131.13,131.25,16567.0,123.1511,123.3484,123.1511,123.2638,16567.0
2018-06-07 12:00:00,131.25,131.37,131.25,131.3,4303.0,123.2638,123.3765,123.2638,123.3108,4303.0
2018-06-07 12:05:00,131.27,131.4,131.25,131.32,4021.0,123.2826,123.4047,123.2638,123.3296,4021.0
2018-06-07 12:10:00,131.36,131.39,131.33,131.39,1250.0,123.3671,123.3953,123.339,123.3953,1250.0
2018-06-07 12:15:00,131.33,131.37,131.23,131.24,3404.0,123.339,123.3765,123.245,123.2544,3404.0
2018-06-07 12:20:00,131.24,131.38,131.16,131.38,4386.0,123.2544,123.3859,123.1793,123.3859,4386.0
2018-06-07 12:25:00,131.37,131.53,131.37,131.41,2366.0,123.3765,123.5268,123.3765,123.4141,2366.0
2018-06-07 12:30:00,131.41,131.46,131.15,131.15,2600.0,123.4141,123.4611,123.1699,123.1699,2600.0
2018-06-07 12:35:00,131.13,131.16,130.96,131.06,2867.0,123.1511,123.1793,122.9915,123.0854,2867.0
2018-06-07 12:40:00,131.1,131.16,130.94,130.94,1208.0,123.123,123.1793,122.9727,122.9727,1208.0
2018-06-07 12:45:00,130.89,130.89,130.7,130.77,3385.0,122.9257,122.9257,122.7473,122.813,3385.0
2018-06-07 12:50:00,130.82,130.92,130.77,130.86,5314.0,122.86,122.9539,122.813,122.8976,5314.0
2018-06-07 12:55:00,130.88,131.06,130.86,131.04,3960.0,122.9163,123.0854,122.8976,123.0666,3960.0
2018-06-07 13:00:00,131.01,131.22,131.01,131.22,3425.0,123.0384,123.2357,123.0384,123.2357,3425.0
2018-06-07 13:05:00,131.26,131.27,131.1,131.13,4718.0,123.2732,123.2826,123.123,123.1511,4718.0
2018-06-07 13:10:00,131.14,131.39,131.12,131.24,6036.0,123.1605,123.3953,123.1417,123.2544,6036.0
2018-06-07 13:15:00,131.3,131.3,131.21,131.27,2453.0,123.3108,123.3108,123.2263,123.2826,2453.0
2018-06-07 13:20:00,131.27,131.3,131.2,131.22,3076.0,123.2826,123.3108,123.2169,123.2357,3076.0
2018-06-07 13:25:00,131.22,131.23,131.09,131.09,3315.0,123.2357,123.245,123.1136,123.1136,3315.0
2018-06-07 13:30:00,131.05,131.16,131.02,131.15,4799.0,123.076,123.1793,123.0478,123.1699,4799.0
2018-06-07 13:35:00,131.09,131.29,131.07,131.18,16764.0,123.1136,123.3014,123.0948,123.1981,16764.0
2018-06-07 13:40:00,131.19,131.23,131.12,131.2,7766.0,123.2075,123.245,123.1417,123.2169,7766.0
2018-06-07 13:45:00,131.16,131.27,131.16,131.27,6814.0,123.1793,123.2826,123.1793,123.2826,6814.0
2018-06-07 13:50:00,131.28,131.29,131.09,131.1,900.0,123.292,123.3014,123.1136,123.123,900.0
2018-06-07 13:55:00,131.13,131.14,130.92,130.92,1282.0,123.1511,123.1605,122.9539,122.9539,1282.0
2018-06-07 14:00:00,130.85,130.93,130.78,130.93,2331.0,122.8882,122.9633,122.8224,122.9633,2331.0
2018-06-07 14:05:00,130.98,131.07,130.96,131.02,3900.0,123.0103,123.0948,122.9915,123.0478,3900.0
2018-06-07 14:10:00,131.05,131.07,130.97,131.02,2177.0,123.076,123.0948,123.0009,123.0478,2177.0
2018-06-07 14:15:00,131.03,131.08,130.96,130.96,4690.0,123.0572,123.1042,122.9915,122.9915,4690.0
2018-06-07 14:20:00,130.92,130.92,130.86,130.87,1804.0,122.9539,122.9539,122.8976,122.907,1804.0
2018-06-07 14:25:00,130.91,130.91,130.78,130.78,3791.0,122.9445,122.9445,122.8224,122.8224,3791.0
2018-06-07 14:30:00,130.91,131.01,130.81,131.01,2514.0,122.9445,123.0384,122.8506,123.0384,2514.0
2018-06-07 14:35:00,130.97,131.02,130.92,130.96,2550.0,123.0009,123.0478,122.9539,122.9915,2550.0
2018-06-07 14:40:00,130.91,130.91,130.81,130.88,1800.0,122.9445,122.9445,122.8506,122.9163,1800.0
2018-06-07 14:45:00,130.94,131.05,130.82,131.01,1000.0,122.9727,123.076,122.86,123.0384,1000.0
2018-06-07 14:50:00,131.04,131.15,131.01,131.11,9393.0,123.0666,123.1699,123.0384,123.1324,9393.0
2018-06-07 14:55:00,131.11,131.14,130.91,130.91,8328.0,123.1324,123.1605,122.9445,122.9445,8328.0
2018-06-07 15:00:00,130.95,130.95,130.81,130.81,2207.0,122.9821,122.9821,122.8506,122.8506,2207.0
2018-06-07 15:05:00,130.74,130.74,130.61,130.61,3374.0,122.7849,122.7849,122.6628,122.6628,3374.0
2018-06-07 15:10:00,130.57,130.66,130.56,130.66,1354.0,122.6252,122.7097,122.6158,122.7097,1354.0
2018-06-07 15:15:00,130.68,130.83,130.68,130.81,4608.0,122.7285,122.8694,122.7285,122.8506,4608.0
2018-06-07 15:20:00,130.79,130.99,130.77,130.95,7245.0,122.8318,123.0197,122.813,122.9821,7245.0
2018-06-07 15:25:00,130.94,131.03,130.9,130.96,3500.0,122.9727,123.0572,122.9351,122.9915,3500.0
2018-06-07 15:30:00,131.01,131.02,130.76,130.76,3802.0,123.0384,123.0478,122.8036,122.8036,3802.0
2018-06-07 15:35:00,130.77,130.79,130.72,130.76,9224.0,122.813,122.8318,122.7661,122.8036,9224.0
2018-06-07 15:40:00,130.74,130.84,130.72,130.73,5855.0,122.7849,122.8788,122.7661,122.7755,5855.0
2018-06-07 15:45:00,130.71,130.71,130.52,130.7,7244.0,122.7567,122.7567,122.5783,122.7473,7244.0
2018-06-07 15:50:00,130.68,130.78,130.66,130.72,12168.0,122.7285,122.8224,122.7097,122.7661,12168.0
2018-06-07 15:55:00,130.72,130.73,130.38,130.55,76892.0,122.7661,122.7755,122.4468,122.6064,76892.0
2018-06-08 09:30:00,130.29,130.29,129.62,129.62,18000.0,122.3622,122.3622,121.733,121.733,18000.0
2018-06-08 09:35:00,129.85,130.09,129.69,129.93,6333.0,121.949,122.1744,121.7988,122.0242,6333.0
2018-06-08 09:40:00,130.0,130.26,129.9,130.12,6915.0,122.0899,122.3341,121.996,122.2026,6915.0
2018-06-08 09:45:00,130.24,130.24,129.46,129.46,9340.0,122.3153,122.3153,121.5827,121.5827,9340.0
2018-06-08 09:50:00,129.54,130.0,129.54,129.91,18901.0,121.6579,122.0899,121.6579,122.0054,18901.0
2018-06-08 09:55:00,129.91,129.96,129.69,129.83,12176.0,122.0054,122.0523,121.7988,121.9302,12176.0
2018-06-08 10:00:00,129.78,129.83,129.0,129.13,34135.0,121.8833,121.9302,121.1507,121.2728,34135.0
2018-06-08 10:05:00,129.14,129.19,128.91,129.01,11359.0,121.2822,121.3292,121.0662,121.1601,11359.0
2018-06-08 10:10:00,129.02,129.12,128.92,129.12,14500.0,121.1695,121.2634,121.0756,121.2634,14500.0
2018-06-08 10:15:00,129.13,129.2,128.9,128.96,7640.0,121.2728,121.3386,121.0568,121.1132,7640.0
2018-06-08 10:20:00,128.95,129.2,128.9,129.06,11689.0,121.1038,121.3386,121.0568,121.2071,11689.0
2018-06-08 10:25:00,129.01,129.18,129.01,129.11,7859.0,121.1601,121.3198,121.1601,121.254,7859.0
2018-06-08 10:30:00,129.1,129.52,129.1,129.34,22933.0,121.2447,121.6391,121.2447,121.4701,22933.0
2018-06-08 10:35:00,129.37,129.67,129.24,129.54,12032.0,121.4982,121.78,121.3761,121.6579,12032.0
2018-06-08 10:40:00,129.6,129.81,129.57,129.78,4846.0,121.7142,121.9115,121.6861,121.8833,4846.0
2018-06-08 10:45:00,129.78,129.89,129.77,129.88,22812.0,121.8833,121.9866,121.8739,121.9772,22812.0
2018-06-08 10:50:00,129.84,129.99,129.83,129.95,14898.0,121.9396,122.0805,121.9302,122.0429,14898.0
2018-06-08 10:55:00,129.99,130.22,129.88,129.88,17571.0,122.0805,122.2965,121.9772,121.9772,17571.0
2018-06-08 11:00:00,129.83,129.83,128.86,128.93,20619.0,121.9302,121.9302,121.0193,121.085,20619.0
2018-06-08 11:05:00,128.94,129.17,128.86,128.93,9352.0,121.0944,121.3104,121.0193,121.085,9352.0
2018-06-08 11:10:00,129.02,129.21,128.92,129.19,13200.0,121.1695,121.348,121.0756,121.3292,13200.0
2018-06-08 11:15:00,129.19,129.3,129.14,129.24,6796.0,121.3292,121.4325,121.2822,121.3761,6796.0
2018-06-08 11:20:00,129.25,129.28,128.89,129.1,11824.0,121.3855,121.4137,121.0474,121.2447,11824.0
2018-06-08 11:25:00,129.07,129.28,128.97,129.28,10931.0,121.2165,121.4137,121.1226,121.4137,10931.0
2018-06-08 11:30:00,129.3,129.3,129.09,129.09,8161.0,121.4325,121.4325,121.2353,121.2353,8161.0
2018-06-08 11:35:00,129.05,129.38,129.04,129.09,11385.0,121.1977,121.5076,121.1883,121.2353,11385.0
2018-06-08 11:40:00,129.05,129.1,128.93,129.05,11030.0,121.1977,121.2447,121.085,121.1977,11030.0
2018-06-08 11:45:00,128.98,129.06,128.44,128.69,25761.0,121.132,121.2071,120.6248,120.8596,25761.0
2018-06-08 11:50:00,128.74,129.09,128.62,128.99,10676.0,120.9066,121.2353,120.7939,121.1413,10676.0
2018-06-08 11:55:00,128.99,129.14,128.83,128.85,10100.0,121.1413,121.2822,120.9911,121.0099,10100.0
2018-06-08 12:00:00,128.9,129.39,128.86,129.39,10323.0,121.0568,121.517,121.0193,121.517,10323.0
2018-06-08 12:05:00,129.29,129.29,129.15,129.24,3000.0,121.4231,121.4231,121.2916,121.3761,3000.0
2018-06-08 12:10:00,129.2,129.36,129.17,129.36,1400.0,121.3386,121.4888,121.3104,121.4888,1400.0
2018-06-08 12:15:00,129.38,129.48,129.37,129.48,1082.0,121.5076,121.6015,121.4982,121.6015,1082.0
2018-06-08 12:20:00,129.51,129.51,129.35,129.37,4111.0,121.6297,121.6297,121.4794,121.4982,4111.0
2018-06-08 12:25:00,129.4,129.4,129.21,129.35,8007.0,121.5264,121.5264,121.348,121.4794,8007.0
2018-06-08 12:30:00,129.35,129.61,129.35,129.61,2803.0,121.4794,121.7236,121.4794,121.7236,2803.0
2018-06-08 12:35:00,129.66,129.66,129.51,129.57,4450.0,121.7706,121.7706,121.6297,121.6861,4450.0
2018-06-08 12:40:00,129.56,129.65,129.51,129.62,3757.0,121.6767,121.7612,121.6297,121.733,3757.0
2018-06-08 12:45:00,129.57,129.58,129.43,129.57,6583.0,121.6861,121.6954,121.5546,121.6861,6583.0
2018-06-08 12:50:00,129.57,129.65,129.57,129.61,1700.0,121.6861,121.7612,121.6861,121.7236,1700.0
2018-06-08 12:55:00,129.64,129.68,129.58,129.68,4446.0,121.7518,121.7894,121.6954,121.7894,4446.0
2018-06-08 13:00:00,129.67,129.73,129.63,129.69,2442.0,121.78,121.8363,121.7424,121.7988,2442.0
2018-06-08 13:05:00,129.69,129.78,129.67,129.78,1573.0,121.7988,121.8833,121.78,121.8833,1573.0
2018-06-08 13:10:00,129.81,129.84,129.75,129.78,3200.0,121.9115,121.9396,121.8551,121.8833,3200.0
2018-06-08 13:15:00,129.84,129.93,129.73,129.75,5595.0,121.9396,122.0242,121.8363,121.8551,5595.0
2018-06-08 13:20:00,129.75,129.86,129.75,129.83,900.0,121.8551,121.9584,121.8551,121.9302,900.0
2018-06-08 13:25:00,129.78,129.89,129.78,129.88,3092.0,121.8833,121.9866,121.8833,121.9772,3092.0
2018-06-08 13:30:00,129.92,130.23,129.9,130.23,11825.0,122.0148,122.3059,121.996,122.3059,11825.0
2018-06-08 13:35:00,130.17,130.18,129.93,129.98,4247.0,122.2495,122.2589,122.0242,122.0711,4247.0
2018-06-08 13:40:00,130.03,130.13,130.01,130.04,3749.0,122.1181,122.212,122.0993,122.1275,3749.0
2018-06-08 13:45:00,129.94,130.0,129.79,129.81,3700.0,122.0335,122.0899,121.8927,121.9115,3700.0
2018-06-08 13:50:00,129.86,129.94,129.68,129.84,4845.0,121.9584,122.0335,121.7894,121.9396,4845.0
2018-06-08 13:55:00,129.91,129.92,129.81,129.88,1731.0,122.0054,122.0148,121.9115,121.9772,1731.0
2018-06-08 14:00:00,129.91,129.93,129.84,129.91,3791.0,122.0054,122.0242,121.9396,122.0054,3791.0
2018-06-08 14:05:00,129.9,129.97,129.88,129.91,3250.0,121.996,122.0617,121.9772,122.0054,3250.0
2018-06-08 14:10:00,129.91,130.07,129.86,130.07,4281.0,122.0054,122.1556,121.9584,122.1556,4281.0
2018-06-08 14:15:00,130.03,130.12,130.03,130.12,2123.0,122.1181,122.2026,122.1181,122.2026,2123.0
2018-06-08 14:20:00,130.12,130.12,130.01,130.07,5512.0,122.2026,122.2026,122.0993,122.1556,5512.0
2018-06-08 14:25:00,130.14,130.37,130.14,130.37,1900.0,122.2214,122.4374,122.2214,122.4374,1900.0
2018-06-08 14:30:00,130.32,130.38,130.17,130.19,14818.0,122.3904,122.4468,122.2495,122.2683,14818.0
2018-06-08 14:35:00,130.2,130.24,130.1,130.1,2841.0,122.2777,122.3153,122.1838,122.1838,2841.0
2018-06-08 14:40:00,130.12,130.22,130.05,130.22,8129.0,122.2026,122.2965,122.1368,122.2965,8129.0
2018-06-08 14:45:00,130.22,130.27,130.09,130.19,20809.0,122.2965,122.3435,122.1744,122.2683,20809.0
2018-06-08 14:50:00,130.19,130.26,130.17,130.25,3770.0,122.2683,122.3341,122.2495,122.3247,3770.0
2018-06-08 14:55:00,130.23,130.23,130.1,130.15,5409.0,122.3059,122.3059,122.1838,122.2308,5409.0
2018-06-08 15:00:00,130.15,130.15,130.07,130.09,3240.0,122.2308,122.2308,122.1556,122.1744,3240.0
2018-06-08 15:05:00,130.09,130.09,129.93,129.93,8290.0,122.1744,122.1744,122.0242,122.0242,8290.0
2018-06-08 15:10:00,129.96,130.03,129.95,129.99,10914.0,122.0523,122.1181,122.0429,122.0805,10914.0
2018-06-08 15:15:00,129.97,129.98,129.76,129.78,10562.0,122.0617,122.0711,121.8645,121.8833,10562.0
2018-06-08 15:20:00,129.8,129.93,129.78,129.8,9571.0,121.9021,122.0242,121.8833,121.9021,9571.0
2018-06-08 15:25:00,129.79,130.15,129.76,130.15,10884.0,121.8927,122.2308,121.8645,122.2308,10884.0
2018-06-08 15:30:00,130.1,130.17,130.02,130.04,7881.0,122.1838,122.2495,122.1087,122.1275,7881.0
2018-06-08 15:35:00,130.06,130.07,129.88,129.93,18627.0,122.1462,122.1556,121.9772,122.0242,18627.0
2018-06-08 15:40:00,129.94,129.99,129.85,129.87,12458.0,122.0335,122.0805,121.949,121.9678,12458.0
2018-06-08 15:45:00,129.86,129.97,129.84,129.96,11652.0,121.9584,122.0617,121.9396,122.0523,11652.0
2018-06-08 15:50:00,129.96,129.99,129.86,129.89,18983.0,122.0523,122.0805,121.9584,121.9866,18983.0
2018-06-08 15:55:00,129.89,130.06,129.8,130.03,58157.0,121.9866,122.1462,121.9021,122.1181,58157.0
2018-06-11 09:30:00,130.0,130.38,129.88,130.08,19117.0,122.0899,122.4468,121.9772,122.165,19117.0
2018-06-11 09:35:00,130.16,130.73,130.1,130.73,14500.0,122.2402,122.7755,122.1838,122.7755,14500.0
2018-06-11 09:40:00,130.8,130.82,130.59,130.59,19145.0,122.8412,122.86,122.644,122.644,19145.0
2018-06-11 09:45:00,130.67,130.7,130.24,130.36,8631.0,122.7191,122.7473,122.3153,122.428,8631.0
2018-06-11 09:50:00,130.43,130.64,130.33,130.33,2779.0,122.4937,122.6909,122.3998,122.3998,2779.0
2018-06-11 09:55:00,130.27,130.36,130.04,130.17,6004.0,122.3435,122.428,122.1275,122.2495,6004.0
2018-06-11 10:00:00,130.05,130.5,130.05,130.46,6728.0,122.1368,122.5595,122.1368,122.5219,6728.0
2018-06-11 10:05:00,130.36,130.55,130.27,130.28,3896.0,122.428,122.6064,122.3435,122.3529,3896.0
2018-06-11 10:10:00,130.37,130.49,130.29,130.4,2936.0,122.4374,122.5501,122.3622,122.4656,2936.0
2018-06-11 10:15:00,130.2,130.33,130.2,130.31,640.0,122.2777,122.3998,122.2777,122.381,640.0
2018-06-11 10:20:00,130.39,130.5,130.34,130.38,3102.0,122.4562,122.5595,122.4092,122.4468,3102.0
2018-06-11 10:25:00,130.28,130.48,130.16,130.38,36546.0,122.3529,122.5407,122.2402,122.4468,36546.0
2018-06-11 10:30:00,130.26,130.5,130.23,130.5,1800.0,122.3341,122.5595,122.3059,122.5595,1800.0
2018-06-11 10:35:00,130.43,130.52,130.42,130.48,1752.0,122.4937,122.5783,122.4843,122.5407,1752.0
2018-06-11 10:40:00,130.46,130.46,130.03,130.03,3491.0,122.5219,122.5219,122.1181,122.1181,3491.0
2018-06-11 10:45:00,130.13,130.2,129.85,129.95,4690.0,122.212,122.2777,121.949,122.0429,4690.0
2018-06-11 10:50:00,129.93,130.02,129.92,129.95,7915.0,122.0242,122.1087,122.0148,122.0429,7915.0
2018-06-11 10:55:00,129.96,129.96,129.76,129.76,1785.0,122.0523,122.0523,121.8645,121.8645,1785.0
2018-06-11 11:00:00,129.78,129.78,129.63,129.72,900.0,121.8833,121.8833,121.7424,121.8269,900.0
2018-06-11 11:05:00,129.67,129.85,129.65,129.84,3342.0,121.78,121.949,121.7612,121.9396,3342.0
2018-06-11 11:10:00,129.82,129.9,129.75,129.76,1700.0,121.9208,121.996,121.8551,121.8645,1700.0
2018-06-11 11:15:00,129.77,130.05,129.77,130.03,1200.0,121.8739,122.1368,121.8739,122.1181,1200.0
2018-06-11 11:20:00,130.05,130.31,130.02,130.14,6668.0,122.1368,122.381,122.1087,122.2214,6668.0
2018-06-11 11:25:00,130.08,130.22,129.98,129.98,3402.0,122.165,122.2965,122.0711,122.0711,3402.0
2018-06-11 11:30:00,130.02,130.2,129.9,130.06,12198.0,122.1087,122.2777,121.996,122.1462,12198.0
2018-06-11 11:35:00,130.23,130.6,130.08,130.46,16047.0,122.3059,122.6534,122.165,122.5219,16047.0
2018-06-11 11:40:00,130.54,130.9,130.52,130.68,2386.0,122.597,122.9351,122.5783,122.7285,2386.0
2018-06-11 11:45:00,130.72,130.72,130.58,130.58,1000.0,122.7661,122.7661,122.6346,122.6346,1000.0
2018-06-11 11:50:00,130.51,130.73,130.51,130.73,600.0,122.5689,122.7755,122.5689,122.7755,600.0
2018-06-11 11:55:00,130.65,130.97,130.65,130.9,1200.0,122.7003,123.0009,122.7003,122.9351,1200.0
2018-06-11 12:00:00,130.89,130.93,130.71,130.71,2600.0,122.9257,122.9633,122.7567,122.7567,2600.0
2018-06-11 12:05:00,130.66,130.77,130.6,130.77,3480.0,122.7097,122.813,122.6534,122.813,3480.0
2018-06-11 12:10:00,130.72,130.77,130.72,130.73,1600.0,122.7661,122.813,122.7661,122.7755,1600.0
2018-06-11 12:15:00,130.74,130.91,130.73,130.9,1600.0,122.7849,122.9445,122.7755,122.9351,1600.0
2018-06-11 12:20:00,130.94,130.98,130.73,130.79,4579.0,122.9727,123.0103,122.7755,122.8318,4579.0
2018-06-11 12:25:00,130.82,130.92,130.82,130.9,1485.0,122.86,122.9539,122.86,122.9351,1485.0
2018-06-11 12:30:00,130.9,130.91,130.76,130.76,1570.0,122.9351,122.9445,122.8036,122.8036,1570.0
2018-06-11 12:35:00,130.77,130.9,130.77,130.83,1200.0,122.813,122.9351,122.813,122.8694,1200.0
2018-06-11 12:40:00,130.88,130.88,130.8,130.81,1300.0,122.9163,122.9163,122.8412,122.8506,1300.0
2018-06-11 12:45:00,130.79,130.81,130.71,130.71,1401.0,122.8318,122.8506,122.7567,122.7567,1401.0
2018-06-11 12:50:00,130.69,130.75,130.61,130.61,2483.0,122.7379,122.7943,122.6628,122.6628,2483.0
2018-06-11 12:55:00,130.67,130.67,130.61,130.63,1850.0,122.7191,122.7191,122.6628,122.6816,1850.0
2018-06-11 13:00:00,130.59,130.63,130.57,130.59,804.0,122.644,122.6816,122.6252,122.644,804.0
2018-06-11 13:05:00,130.59,130.7,130.56,130.67,6700.0,122.644,122.7473,122.6158,122.7191,6700.0
2018-06-11 13:10:00,130.7,130.82,130.68,130.81,2600.0,122.7473,122.86,122.7285,122.8506,2600.0
2018-06-11 13:15:00,130.78,130.84,130.67,130.7,7815.0,122.8224,122.8788,122.7191,122.7473,7815.0
2018-06-11 13:20:00,130.83,130.88,130.8,130.84,1275.0,122.8694,122.9163,122.8412,122.8788,1275.0
2018-06-11 13:25:00,130.87,130.87,130.77,130.77,2200.0,122.907,122.907,122.813,122.813,2200.0
2018-06-11 13:30:00,130.77,130.8,130.73,130.77,1600.0,122.813,122.8412,122.7755,122.813,1600.0
2018-06-11 13:35:00,130.77,130.81,130.77,130.77,2079.0,122.813,122.8506,122.813,122.813,2079.0
2018-06-11 13:40:00,130.77,130.8,130.67,130.77,6619.0,122.813,122.8412,122.7191,122.813,6619.0
2018-06-11 13:45:00,130.73,130.85,130.68,130.68,8550.0,122.7755,122.8882,122.7285,122.7285,8550.0
2018-06-11 13:50:00,130.76,130.76,130.56,130.56,7339.0,122.8036,122.8036,122.6158,122.6158,7339.0
2018-06-11 13:55:00,130.63,130.65,130.55,130.59,4306.0,122.6816,122.7003,122.6064,122.644,4306.0
2018-06-11 14:00:00,130.59,130.63,130.51,130.56,16013.0,122.644,122.6816,122.5689,122.6158,16013.0
2018-06-11 14:05:00,130.54,130.57,130.48,130.53,2840.0,122.597,122.6252,122.5407,122.5876,2840.0
2018-06-11 14:10:00,130.53,130.53,130.46,130.47,2083.0,122.5876,122.5876,122.5219,122.5313,2083.0
2018-06-11 14:15:00,130.49,130.58,130.44,130.47,3496.0,122.5501,122.6346,122.5031,122.5313,3496.0
2018-06-11 14:20:00,130.53,130.53,130.5,130.53,1700.0,122.5876,122.5876,122.5595,122.5876,1700.0
2018-06-11 14:25:00,130.51,130.53,130.39,130.46,2551.0,122.5689,122.5876,122.4562,122.5219,2551.0
2018-06-11 14:30:00,130.43,130.5,130.41,130.47,3718.0,122.4937,122.5595,122.4749,122.5313,3718.0
2018-06-11 14:35:00,130.49,130.52,130.48,130.52,623.0,122.5501,122.5783,122.5407,122.5783,623.0
2018-06-11 14:40:00,130.52,130.53,130.36,130.37,6397.0,122.5783,122.5876,122.428,122.4374,6397.0
2018-06-11 14:45:00,130.43,130.49,130.43,130.49,700.0,122.4937,122.5501,122.4937,122.5501,700.0
2018-06-11 14:50:00,130.49,130.49,130.42,130.47,1130.0,122.5501,122.5501,122.4843,122.5313,1130.0
2018-06-11 14:55:00,130.48,130.53,130.42,130.5,2800.0,122.5407,122.5876,122.4843,122.5595,2800.0
2018-06-11 15:00:00,130.49,130.52,130.45,130.5,15700.0,122.5501,122.5783,122.5125,122.5595,15700.0
2018-06-11 15:05:00,130.5,130.51,130.42,130.43,6818.0,122.5595,122.5689,122.4843,122.4937,6818.0
2018-06-11 15:10:00,130.4,130.47,130.33,130.35,3403.0,122.4656,122.5313,122.3998,122.4186,3403.0
2018-06-11 15:15:00,130.32,130.38,130.29,130.31,5204.0,122.3904,122.4468,122.3622,122.381,5204.0
2018-06-11 15:20:00,130.32,130.43,130.32,130.36,4969.0,122.3904,122.4937,122.3904,122.428,4969.0
2018-06-11 15:25:00,130.36,130.39,130.33,130.33,20900.0,122.428,122.4562,122.3998,122.3998,20900.0
2018-06-11 15:30:00,130.32,130.38,130.32,130.37,6485.0,122.3904,122.4468,122.3904,122.4374,6485.0
2018-06-11 15:35:00,130.39,130.39,130.28,130.36,16618.0,122.4562,122.4562,122.3529,122.428,16618.0
2018-06-11 15:40:00,130.36,130.37,130.33,130.36,14256.0,122.428,122.4374,122.3998,122.428,14256.0
2018-06-11 15:45:00,130.35,130.49,130.3,130.49,11594.0,122.4186,122.5501,122.3716,122.5501,11594.0
2018-06-11 15:50:00,130.47,130.5,130.43,130.46,8229.0,122.5313,122.5595,122.4937,122.5219,8229.0
2018-06-11 15:55:00,130.45,130.48,130.25,130.28,29787.0,122.5125,122.5407,122.3247,122.3529,29787.0
2018-06-12 09:30:00,130.75,131.09,130.75,130.97,8645.0,122.7943,123.1136,122.7943,123.0009,8645.0
2018-06-12 09:35:00,130.85,131.09,130.51,130.7,13364.0,122.8882,123.1136,122.5689,122.7473,13364.0
2018-06-12 09:40:00,130.72,130.79,130.51,130.7,5270.0,122.7661,122.8318,122.5689,122.7473,5270.0
2018-06-12 09:45:00,130.79,130.92,130.75,130.88,6800.0,122.8318,122.9539,122.7943,122.9163,6800.0
2018-06-12 09:50:00,130.78,130.93,130.75,130.87,8607.0,122.8224,122.9633,122.7943,122.907,8607.0
2018-06-12 09:55:00,130.85,131.17,130.85,131.17,1810.0,122.8882,123.1887,122.8882,123.1887,1810.0
2018-06-12 10:00:00,131.18,131.56,131.14,131.56,2400.0,123.1981,123.555,123.1605,123.555,2400.0
2018-06-12 10:05:00,131.58,131.61,131.3,131.3,5233.0,123.5738,123.6019,123.3108,123.3108,5233.0
2018-06-12 10:10:00,131.2,131.38,131.2,131.28,2196.0,123.2169,123.3859,123.2169,123.292,2196.0
2018-06-12 10:15:00,131.26,131.26,131.12,131.2,2400.0,123.2732,123.2732,123.1417,123.2169,2400.0
2018-06-12 10:20:00,131.16,131.25,131.16,131.16,1000.0,123.1793,123.2638,123.1793,123.1793,1000.0
2018-06-12 10:25:00,131.08,131.08,130.97,131.01,1345.0,123.1042,123.1042,123.0009,123.0384,1345.0
2018-06-12 10:30:00,131.1,131.35,131.09,131.35,1842.0,123.123,123.3577,123.1136,123.3577,1842.0
2018-06-12 10:35:00,131.39,131.63,131.33,131.58,3108.0,123.3953,123.6207,123.339,123.5738,3108.0
2018-06-12 10:40:00,131.72,131.88,131.62,131.88,7154.0,123.7052,123.8555,123.6113,123.8555,7154.0
2018-06-12 10:45:00,131.93,131.93,131.77,131.83,2703.0,123.9025,123.9025,123.7522,123.8085,2703.0
2018-06-12 10:50:00,131.84,131.85,131.76,131.79,2154.0,123.8179,123.8273,123.7428,123.771,2154.0
2018-06-12 10:55:00,131.79,131.91,131.79,131.91,2805.0,123.771,123.8837,123.771,123.8837,2805.0
2018-06-12 11:00:00,131.91,132.07,131.84,131.86,6028.0,123.8837,124.0339,123.8179,123.8367,6028.0
2018-06-12 11:05:00,131.79,132.02,131.77,131.88,6429.0,123.771,123.987,123.7522,123.8555,6429.0
2018-06-12 11:10:00,131.9,132.07,131.86,132.07,6524.0,123.8743,124.0339,123.8367,124.0339,6524.0
2018-06-12 11:15:00,132.02,132.02,131.83,131.98,4700.0,123.987,123.987,123.8085,123.9494,4700.0
2018-06-12 11:20:00,131.97,132.05,131.95,132.0,4708.0,123.94,124.0152,123.9212,123.9682,4708.0
2018-06-12 11:25:00,132.02,132.09,131.92,132.01,9526.0,123.987,124.0527,123.8931,123.9776,9526.0
2018-06-12 11:30:00,132.01,132.09,131.84,131.89,5303.0,123.9776,124.0527,123.8179,123.8649,5303.0
2018-06-12 11:35:00,131.89,132.0,131.86,131.98,9642.0,123.8649,123.9682,123.8367,123.9494,9642.0
2018-06-12 11:40:00,132.0,132.1,131.89,132.09,14743.0,123.9682,124.0621,123.8649,124.0527,14743.0
2018-06-12 11:45:00,132.09,132.17,132.04,132.17,3910.0,124.0527,124.1279,124.0058,124.1279,3910.0
2018-06-12 11:50:00,132.2,132.36,132.13,132.28,7506.0,124.156,124.3063,124.0903,124.2312,7506.0
2018-06-12 11:55:00,132.27,132.3,131.97,131.97,3164.0,124.2218,124.2499,123.94,123.94,3164.0
2018-06-12 12:00:00,131.97,132.27,131.93,132.11,7288.0,123.94,124.2218,123.9025,124.0715,7288.0
2018-06-12 12:05:00,132.11,132.11,131.96,132.01,1726.0,124.0715,124.0715,123.9306,123.9776,1726.0
2018-06-12 12:10:00,132.04,132.16,132.02,132.06,3434.0,124.0058,124.1185,123.987,124.0245,3434.0
2018-06-12 12:15:00,132.06,132.23,132.02,132.23,10011.0,124.0245,124.1842,123.987,124.1842,10011.0
2018-06-12 12:20:00,132.17,132.22,132.05,132.15,20150.0,124.1279,124.1748,124.0152,124.1091,20150.0
2018-06-12 12:25:00,132.12,132.2,132.06,132.2,1859.0,124.0809,124.156,124.0245,124.156,1859.0
2018-06-12 12:30:00,132.16,132.2,132.02,132.1,5294.0,124.1185,124.156,123.987,124.0621,5294.0
2018-06-12 12:35:00,132.12,132.18,132.11,132.18,2171.0,124.0809,124.1372,124.0715,124.1372,2171.0
2018-06-12 12:40:00,132.15,132.18,132.12,132.12,1496.0,124.1091,124.1372,124.0809,124.0809,1496.0
2018-06-12 12:45:00,132.14,132.22,132.12,132.18,1600.0,124.0997,124.1748,124.0809,124.1372,1600.0
2018-06-12 12:50:00,132.15,132.21,131.91,131.93,66407.0,124.1091,124.1654,123.8837,123.9025,66407.0
2018-06-12 12:55:00,131.93,132.05,131.91,132.0,5472.0,123.9025,124.0152,123.8837,123.9682,5472.0
2018-06-12 13:00:00,132.05,132.1,131.99,132.1,6354.0,124.0152,124.0621,123.9588,124.0621,6354.0
2018-06-12 13:05:00,132.03,132.2,132.03,132.2,3724.0,123.9964,124.156,123.9964,124.156,3724.0
2018-06-12 13:10:00,132.12,132.18,132.1,132.18,3977.0,124.0809,124.1372,124.0621,124.1372,3977.0
2018-06-12 13:15:00,132.21,132.34,132.18,132.21,9838.0,124.1654,124.2875,124.1372,124.1654,9838.0
2018-06-12 13:20:00,132.23,132.27,132.17,132.19,6817.0,124.1842,124.2218,124.1279,124.1466,6817.0
2018-06-12 13:25:00,132.21,132.22,132.1,132.17,5051.0,124.1654,124.1748,124.0621,124.1279,5051.0
2018-06-12 13:30:00,132.18,132.23,132.17,132.21,2107.0,124.1372,124.1842,124.1279,124.1654,2107.0
2018-06-12 13:35:00,132.17,132.39,132.15,132.25,23349.0,124.1279,124.3345,124.1091,124.203,23349.0
2018-06-12 13:40:00,132.24,132.24,132.01,132.05,2922.0,124.1936,124.1936,123.9776,124.0152,2922.0
2018-06-12 13:45:00,132.01,132.04,131.83,131.83,6654.0,123.9776,124.0058,123.8085,123.8085,6654.0
2018-06-12 13:50:00,131.86,131.97,131.81,131.97,1000.0,123.8367,123.94,123.7898,123.94,1000.0
2018-06-12 13:55:00,131.99,132.12,131.91,131.96,50877.0,123.9588,124.0809,123.8837,123.9306,50877.0
2018-06-12 14:00:00,131.91,131.93,131.34,131.4,3100.0,123.8837,123.9025,123.3484,123.4047,3100.0
2018-06-12 14:05:00,131.28,131.39,131.21,131.25,4118.0,123.292,123.3953,123.2263,123.2638,4118.0
2018-06-12 14:10:00,131.29,131.38,131.24,131.38,3332.0,123.3014,123.3859,123.2544,123.3859,3332.0
2018-06-12 14:15:00,131.33,131.35,131.22,131.28,5560.0,123.339,123.3577,123.2357,123.292,5560.0
2018-06-12 14:20:00,131.32,131.35,131.24,131.27,4589.0,123.3296,123.3577,123.2544,123.2826,4589.0
2018-06-12 14:25:00,131.3,131.34,131.2,131.26,4330.0,123.3108,123.3484,123.2169,123.2732,4330.0
2018-06-12 14:30:00,131.26,131.46,131.21,131.46,4804.0,123.2732,123.4611,123.2263,123.4611,4804.0
2018-06-12 14:35:00,131.44,131.48,131.35,131.37,1964.0,123.4423,123.4798,123.3577,123.3765,1964.0
2018-06-12 14:40:00,131.32,131.32,131.22,131.24,1355.0,123.3296,123.3296,123.2357,123.2544,1355.0
2018-06-12 14:45:00,131.28,131.28,130.96,131.01,7362.0,123.292,123.292,122.9915,123.0384,7362.0
2018-06-12 14:50:00,131.03,131.07,130.96,130.98,3850.0,123.0572,123.0948,122.9915,123.0103,3850.0
2018-06-12 14:55:00,130.95,131.01,130.91,131.0,2186.0,122.9821,123.0384,122.9445,123.029,2186.0
2018-06-12 15:00:00,130.94,131.12,130.93,131.12,2980.0,122.9727,123.1417,122.9633,123.1417,2980.0
2018-06-12 15:05:00,131.13,131.18,131.04,131.04,4821.0,123.1511,123.1981,123.0666,123.0666,4821.0
2018-06-12 15:10:00,131.06,131.12,131.04,131.07,4496.0,123.0854,123.1417,123.0666,123.0948,4496.0
2018-06-12 15:15:00,131.11,131.11,130.94,130.94,8779.0,123.1324,123.1324,122.9727,122.9727,8779.0
2018-06-12 15:20:00,130.96,131.02,130.96,130.96,2791.0,122.9915,123.0478,122.9915,122.9915,2791.0
2018-06-12 15:25:00,130.97,131.08,130.96,130.99,8939.0,123.0009,123.1042,122.9915,123.0197,8939.0
2018-06-12 15:30:00,131.02,131.02,130.94,130.94,4005.0,123.0478,123.0478,122.9727,122.9727,4005.0
2018-06-12 15:35:00,130.94,131.01,130.87,130.95,13138.0,122.9727,123.0384,122.907,122.9821,13138.0
2018-06-12 15:40:00,130.95,130.97,130.85,130.85,4817.0,122.9821,123.0009,122.8882,122.8882,4817.0
2018-06-12 15:45:00,130.83,130.97,130.83,130.97,12030.0,122.8694,123.0009,122.8694,123.0009,12030.0
2018-06-12 15:50:00,130.99,131.01,130.91,130.96,31053.0,123.0197,123.0384,122.9445,122.9915,31053.0
2018-06-12 15:55:00,130.97,131.01,130.93,130.94,38911.0,123.0009,123.0384,122.9633,122.9727,38911.0
2018-06-13 09:30:00,131.42,131.42,130.88,131.19,7661.0,123.4235,123.4235,122.9163,123.2075,7661.0
2018-06-13 09:35:00,131.21,131.73,131.14,131.73,17921.0,123.2263,123.7146,123.1605,123.7146,17921.0
2018-06-13 09:40:00,131.8,131.8,131.55,131.65,7453.0,123.7804,123.7804,123.5456,123.6395,7453.0
2018-06-13 09:45:00,131.74,132.0,131.72,131.89,14470.0,123.724,123.9682,123.7052,123.8649,14470.0
2018-06-13 09:50:00,131.86,132.0,131.86,131.86,3438.0,123.8367,123.9682,123.8367,123.8367,3438.0
2018-06-13 09:55:00,131.86,132.26,131.83,132.09,37287.0,123.8367,124.2124,123.8085,124.0527,37287.0
2018-06-13 10:00:00,132.21,132.5,132.21,132.3,2100.0,124.1654,124.4378,124.1654,124.2499,2100.0
2018-06-13 10:05:00,132.28,132.34,132.06,132.18,15495.0,124.2312,124.2875,124.0245,124.1372,15495.0
2018-06-13 10:10:00,132.17,132.24,131.9,132.05,48638.0,124.1279,124.1936,123.8743,124.0152,48638.0
2018-06-13 10:15:00,132.02,132.17,131.97,132.14,14884.0,123.987,124.1279,123.94,124.0997,14884.0
2018-06-13 10:20:00,132.07,132.18,132.0,132.09,8419.0,124.0339,124.1372,123.9682,124.0527,8419.0
2018-06-13 10:25:00,131.99,132.05,131.95,131.95,15454.0,123.9588,124.0152,123.9212,123.9212,15454.0
2018-06-13 10:30:00,131.95,132.21,131.77,132.21,13139.0,123.9212,124.1654,123.7522,124.1654,13139.0
2018-06-13 10:35:00,132.16,132.37,132.09,132.32,32760.0,124.1185,124.3157,124.0527,124.2687,32760.0
2018-06-13 10:40:00,132.26,132.26,131.77,131.89,15614.0,124.2124,124.2124,123.7522,123.8649,15614.0
2018-06-13 10:45:00,131.94,132.04,131.93,131.98,1552.0,123.9118,124.0058,123.9025,123.9494,1552.0
2018-06-13 10:50:00,131.99,131.99,131.74,131.74,3287.0,123.9588,123.9588,123.724,123.724,3287.0
2018-06-13 10:55:00,131.74,131.9,131.64,131.84,12178.0,123.724,123.8743,123.6301,123.8179,12178.0
2018-06-13 11:00:00,131.86,131.86,131.74,131.75,2900.0,123.8367,123.8367,123.724,123.7334,2900.0
2018-06-13 11:05:00,131.77,131.84,131.72,131.84,5600.0,123.7522,123.8179,123.7052,123.8179,5600.0
2018-06-13 11:10:00,131.84,131.91,131.77,131.91,3584.0,123.8179,123.8837,123.7522,123.8837,3584.0
2018-06-13 11:15:00,131.93,131.99,131.84,131.99,3471.0,123.9025,123.9588,123.8179,123.9588,3471.0
2018-06-13 11:20:00,132.1,132.1,132.05,132.05,702.0,124.0621,124.0621,124.0152,124.0152,702.0
2018-06-13 11:25:00,132.03,132.04,131.93,131.98,4900.0,123.9964,124.0058,123.9025,123.9494,4900.0
2018-06-13 11:30:00,132.05,132.31,132.05,132.31,10290.0,124.0152,124.2593,124.0152,124.2593,10290.0
2018-06-13 11:35:00,132.22,132.39,132.22,132.3,41745.0,124.1748,124.3345,124.1748,124.2499,41745.0
2018-06-13 11:40:00,132.33,132.75,132.33,132.72,26747.0,124.2781,124.6726,124.2781,124.6444,26747.0
2018-06-13 11:45:00,132.65,132.65,132.3,132.3,4513.0,124.5786,124.5786,124.2499,124.2499,4513.0
2018-06-13 11:50:00,132.3,132.56,132.29,132.56,1622.0,124.2499,124.4941,124.2406,124.4941,1622.0
2018-06-13 11:55:00,132.57,132.77,132.51,132.6,11502.0,124.5035,124.6913,124.4472,124.5317,11502.0
2018-06-13 12:00:00,132.53,132.59,132.24,132.24,6800.0,124.4659,124.5223,124.1936,124.1936,6800.0
2018-06-13 12:05:00,132.17,132.23,131.92,131.98,8189.0,124.1279,124.1842,123.8931,123.9494,8189.0
2018-06-13 12:10:00,131.93,132.07,131.93,132.0,5934.0,123.9025,124.0339,123.9025,123.9682,5934.0
2018-06-13 12:15:00,132.02,132.04,131.88,131.88,3844.0,123.987,124.0058,123.8555,123.8555,3844.0
2018-06-13 12:20:00,131.81,131.81,131.65,131.7,3400.0,123.7898,123.7898,123.6395,123.6865,3400.0
2018-06-13 12:25:00,131.64,131.66,131.56,131.62,3400.0,123.6301,123.6489,123.555,123.6113,3400.0
2018-06-13 12:30:00,131.56,131.8,131.55,131.59,5890.0,123.555,123.7804,123.5456,123.5831,5890.0
2018-06-13 12:35:00,131.52,131.53,131.4,131.48,2490.0,123.5174,123.5268,123.4047,123.4798,2490.0
2018-06-13 12:40:00,131.46,131.5,131.33,131.39,4496.0,123.4611,123.4986,123.339,123.3953,4496.0
2018-06-13 12:45:00,131.43,131.48,131.27,131.29,3300.0,123.4329,123.4798,123.2826,123.3014,3300.0
2018-06-13 12:50:00,131.29,131.29,131.15,131.19,3689.0,123.3014,123.3014,123.1699,123.2075,3689.0
2018-06-13 12:55:00,131.21,131.23,131.16,131.16,1900.0,123.2263,123.245,123.1793,123.1793,1900.0
2018-06-13 13:00:00,131.14,131.28,131.14,131.22,5900.0,123.1605,123.292,123.1605,123.2357,5900.0
2018-06-13 13:05:00,131.29,131.4,131.29,131.32,6546.0,123.3014,123.4047,123.3014,123.3296,6546.0
2018-06-13 13:10:00,131.33,131.34,131.22,131.22,2204.0,123.339,123.3484,123.2357,123.2357,2204.0
2018-06-13 13:15:00,131.2,131.32,131.19,131.32,3841.0,123.2169,123.3296,123.2075,123.3296,3841.0
2018-06-13 13:20:00,131.37,131.43,131.27,131.28,3704.0,123.3765,123.4329,123.2826,123.292,3704.0
2018-06-13 13:25:00,131.27,131.32,131.26,131.26,2100.0,123.2826,123.3296,123.2732,123.2732,2100.0
2018-06-13 13:30:00,131.26,131.33,131.23,131.23,2330.0,123.2732,123.339,123.245,123.245,2330.0
2018-06-13 13:35:00,131.19,131.23,131.18,131.18,1344.0,123.2075,123.245,123.1981,123.1981,1344.0
2018-06-13 13:40:00,131.21,131.34,131.21,131.23,3001.0,123.2263,123.3484,123.2263,123.245,3001.0
2018-06-13 13:45:00,131.24,131.28,131.24,131.25,1300.0,123.2544,123.292,123.2544,123.2638,1300.0
2018-06-13 13:50:00,131.28,131.46,131.25,131.41,6609.0,123.292,123.4611,123.2638,123.4141,6609.0
2018-06-13 13:55:00,131.43,131.55,131.41,131.55,13043.0,123.4329,123.5456,123.4141,123.5456,13043.0
2018-06-13 14:00:00,131.46,131.5,131.25,131.28,12900.0,123.4611,123.4986,123.2638,123.292,12900.0
2018-06-13 14:05:00,131.24,131.3,130.78,131.07,4869.0,123.2544,123.3108,122.8224,123.0948,4869.0
2018-06-13 14:10:00,131.0,131.3,131.0,131.3,2300.0,123.029,123.3108,123.029,123.3108,2300.0
2018-06-13 14:15:00,131.36,131.44,131.36,131.4,6100.0,123.3671,123.4423,123.3671,123.4047,6100.0
2018-06-13 14:20:00,131.37,131.41,131.21,131.21,2535.0,123.3765,123.4141,123.2263,123.2263,2535.0
2018-06-13 14:25:00,131.26,131.29,131.14,131.24,3817.0,123.2732,123.3014,123.1605,123.2544,3817.0
2018-06-13 14:30:00,131.21,131.26,131.04,131.22,7200.0,123.2263,123.2732,123.0666,123.2357,7200.0
2018-06-13 14:35:00,131.2,131.39,131.2,131.39,2105.0,123.2169,123.3953,123.2169,123.3953,2105.0
2018-06-13 14:40:00,131.42,131.46,131.34,131.39,11600.0,123.4235,123.4611,123.3484,123.3953,11600.0
2018-06-13 14:45:00,131.39,131.42,131.27,131.34,4612.0,123.3953,123.4235,123.2826,123.3484,4612.0
2018-06-13 14:50:00,131.34,131.59,131.34,131.59,10680.0,123.3484,123.5831,123.3484,123.5831,10680.0
2018-06-13 14:55:00,131.58,131.67,131.58,131.58,6106.0,123.5738,123.6583,123.5738,123.5738,6106.0
2018-06-13 15:00:00,131.66,131.89,131.61,131.84,23018.0,123.6489,123.8649,123.6019,123.8179,23018.0
2018-06-13 15:05:00,131.77,131.82,131.63,131.65,3748.0,123.7522,123.7991,123.6207,123.6395,3748.0
2018-06-13 15:10:00,131.7,131.76,131.65,131.67,1517.0,123.6865,123.7428,123.6395,123.6583,1517.0
2018-06-13 15:15:00,131.6,131.82,131.59,131.74,20375.0,123.5925,123.7991,123.5831,123.724,20375.0
2018-06-13 15:20:00,131.67,131.87,131.67,131.78,2620.0,123.6583,123.8461,123.6583,123.7616,2620.0
2018-06-13 15:25:00,131.84,132.23,131.8,131.85,35200.0,123.8179,124.1842,123.7804,123.8273,35200.0
2018-06-13 15:30:00,131.8,131.8,131.57,131.68,11166.0,123.7804,123.7804,123.5644,123.6677,11166.0
2018-06-13 15:35:00,131.64,131.66,131.32,131.5,10174.0,123.6301,123.6489,123.3296,123.4986,10174.0
2018-06-13 15:40:00,131.47,131.52,131.38,131.38,11570.0,123.4704,123.5174,123.3859,123.3859,11570.0
2018-06-13 15:45:00,131.39,131.45,131.17,131.33,14883.0,123.3953,123.4517,123.1887,123.339,14883.0
2018-06-13 15:50:00,131.33,131.5,131.32,131.42,17473.0,123.339,123.4986,123.3296,123.4235,17473.0
2018-06-13 15:55:00,131.43,131.43,131.18,131.23,33758.0,123.4329,123.4329,123.1981,123.245,33758.0
2018-06-14 09:30:00,131.51,131.55,131.11,131.11,7378.0,123.508,123.5456,123.1324,123.1324,7378.0
2018-06-14 09:35:00,130.99,131.25,130.63,130.79,37934.0,123.0197,123.2638,122.6816,122.8318,37934.0
2018-06-14 09:40:00,130.84,131.09,130.84,131.09,1700.0,122.8788,123.1136,122.8788,123.1136,1700.0
2018-06-14 09:45:00,131.03,131.3,131.03,131.3,1463.0,123.0572,123.3108,123.0572,123.3108,1463.0
2018-06-14 09:50:00,131.24,131.52,131.17,131.47,6403.0,123.2544,123.5174,123.1887,123.4704,6403.0
2018-06-14 09:55:00,131.49,131.56,131.2,131.31,21762.0,123.4892,123.555,123.2169,123.3202,21762.0
2018-06-14 10:00:00,131.25,131.5,131.16,131.5,1528.0,123.2638,123.4986,123.1793,123.4986,1528.0
2018-06-14 10:05:00,131.61,132.07,131.61,132.02,10205.0,123.6019,124.0339,123.6019,123.987,10205.0
2018-06-14 10:10:00,131.95,132.19,131.9,132.09,4100.0,123.9212,124.1466,123.8743,124.0527,4100.0
2018-06-14 10:15:00,132.11,132.19,131.6,131.61,7098.0,124.0715,124.1466,123.5925,123.6019,7098.0
2018-06-14 10:20:00,131.55,131.79,131.46,131.72,6820.0,123.5456,123.771,123.4611,123.7052,6820.0
2018-06-14 10:25:00,131.72,131.88,131.65,131.88,6603.0,123.7052,123.8555,123.6395,123.8555,6603.0
2018-06-14 10:30:00,131.88,131.92,131.65,131.7,13420.0,123.8555,123.8931,123.6395,123.6865,13420.0
2018-06-14 10:35:00,131.7,131.89,131.7,131.84,8600.0,123.6865,123.8649,123.6865,123.8179,8600.0
2018-06-14 10:40:00,131.83,131.9,131.65,131.82,16100.0,123.8085,123.8743,123.6395,123.7991,16100.0
2018-06-14 10:45:00,131.82,131.94,131.8,131.82,4480.0,123.7991,123.9118,123.7804,123.7991,4480.0
2018-06-14 10:50:00,131.82,131.87,131.69,131.83,2510.0,123.7991,123.8461,123.6771,123.8085,2510.0
2018-06-14 10:55:00,131.81,131.83,131.72,131.74,6644.0,123.7898,123.8085,123.7052,123.724,6644.0
2018-06-14 11:00:00,131.74,131.83,131.65,131.71,14939.0,123.724,123.8085,123.6395,123.6958,14939.0
2018-06-14 11:05:00,131.71,131.89,131.68,131.89,55130.0,123.6958,123.8649,123.6677,123.8649,55130.0
2018-06-14 11:10:00,131.88,131.92,131.38,131.43,25065.0,123.8555,123.8931,123.3859,123.4329,25065.0
2018-06-14 11:15:00,131.45,131.58,131.22,131.49,14113.0,123.4517,123.5738,123.2357,123.4892,14113.0
2018-06-14 11:20:00,131.52,131.56,131.4,131.46,3517.0,123.5174,123.555,123.4047,123.4611,3517.0
2018-06-14 11:25:00,131.41,131.5,131.4,131.42,3005.0,123.4141,123.4986,123.4047,123.4235,3005.0
2018-06-14 11:30:00,131.46,131.56,131.39,131.46,5745.0,123.4611,123.555,123.3953,123.4611,5745.0
2018-06-14 11:35:00,131.45,131.58,131.45,131.57,2200.0,123.4517,123.5738,123.4517,123.5644,2200.0
2018-06-14 11:40:00,131.62,131.64,131.55,131.64,3345.0,123.6113,123.6301,123.5456,123.6301,3345.0
2018-06-14 11:45:00,131.65,131.85,131.65,131.85,2642.0,123.6395,123.8273,123.6395,123.8273,2642.0
2018-06-14 11:50:00,131.86,132.13,131.86,132.05,6206.0,123.8367,124.0903,123.8367,124.0152,6206.0
2018-06-14 11:55:00,132.03,132.1,132.0,132.01,22660.0,123.9964,124.0621,123.9682,123.9776,22660.0
2018-06-14 12:00:00,132.0,132.11,131.92,131.95,13822.0,123.9682,124.0715,123.8931,123.9212,13822.0
2018-06-14 12:05:00,131.98,132.03,131.98,131.98,1516.0,123.9494,123.9964,123.9494,123.9494,1516.0
2018-06-14 12:10:00,131.98,132.09,131.98,132.02,800.0,123.9494,124.0527,123.9494,123.987,800.0
2018-06-14 12:15:00,132.01,132.01,131.91,131.91,700.0,123.9776,123.9776,123.8837,123.8837,700.0
2018-06-14 12:20:00,131.87,131.88,131.81,131.81,2191.0,123.8461,123.8555,123.7898,123.7898,2191.0
2018-06-14 12:25:00,131.81,131.87,131.75,131.75,31100.0,123.7898,123.8461,123.7334,123.7334,31100.0
2018-06-14 12:30:00,131.76,131.78,131.59,131.62,6858.0,123.7428,123.7616,123.5831,123.6113,6858.0
2018-06-14 12:35:00,131.7,131.76,131.65,131.65,7450.0,123.6865,123.7428,123.6395,123.6395,7450.0
2018-06-14 12:40:00,131.64,131.69,131.61,131.64,2201.0,123.6301,123.6771,123.6019,123.6301,2201.0
2018-06-14 12:45:00,131.7,131.72,131.59,131.59,3850.0,123.6865,123.7052,123.5831,123.5831,3850.0
2018-06-14 12:50:00,131.63,131.86,131.63,131.86,8499.0,123.6207,123.8367,123.6207,123.8367,8499.0
2018-06-14 12:55:00,131.78,131.82,131.65,131.65,8609.0,123.7616,123.7991,123.6395,123.6395,8609.0
2018-06-14 13:00:00,131.63,131.64,131.59,131.6,912.0,123.6207,123.6301,123.5831,123.5925,912.0
2018-06-14 13:05:00,131.6,131.67,131.6,131.63,5945.0,123.5925,123.6583,123.5925,123.6207,5945.0
2018-06-14 13:10:00,131.65,131.68,131.61,131.64,4528.0,123.6395,123.6677,123.6019,123.6301,4528.0
2018-06-14 13:15:00,131.61,131.68,131.61,131.65,4200.0,123.6019,123.6677,123.6019,123.6395,4200.0
2018-06-14 13:20:00,131.69,131.71,131.62,131.71,2363.0,123.6771,123.6958,123.6113,123.6958,2363.0
2018-06-14 13:25:00,131.68,131.85,131.68,131.85,2940.0,123.6677,123.8273,123.6677,123.8273,2940.0
2018-06-14 13:30:00,131.87,131.89,131.8,131.83,2139.0,123.8461,123.8649,123.7804,123.8085,2139.0
2018-06-14 13:35:00,131.83,131.87,131.72,131.72,2400.0,123.8085,123.8461,123.7052,123.7052,2400.0
2018-06-14 13:40:00,131.76,131.85,131.71,131.85,2600.0,123.7428,123.8273,123.6958,123.8273,2600.0
2018-06-14 13:45:00,131.85,131.85,131.78,131.79,600.0,123.8273,123.8273,123.7616,123.771,600.0
2018-06-14 13:50:00,131.84,131.9,131.82,131.89,4200.0,123.8179,123.8743,123.7991,123.8649,4200.0
2018-06-14 13:55:00,131.91,132.09,131.9,131.95,5272.0,123.8837,124.0527,123.8743,123.9212,5272.0
2018-06-14 14:00:00,131.98,132.02,131.94,131.94,3000.0,123.9494,123.987,123.9118,123.9118,3000.0
2018-06-14 14:05:00,131.95,131.98,131.89,131.95,5096.0,123.9212,123.9494,123.8649,123.9212,5096.0
2018-06-14 14:10:00,131.94,131.99,131.93,131.95,1480.0,123.9118,123.9588,123.9025,123.9212,1480.0
2018-06-14 14:15:00,131.92,131.96,131.88,131.93,4895.0,123.8931,123.9306,123.8555,123.9025,4895.0
2018-06-14 14:20:00,131.95,131.99,131.92,131.95,3459.0,123.9212,123.9588,123.8931,123.9212,3459.0
2018-06-14 14:25:00,132.01,132.15,132.01,132.09,3422.0,123.9776,124.1091,123.9776,124.0527,3422.0
2018-06-14 14:30:00,132.09,132.2,132.08,132.2,7002.0,124.0527,124.156,124.0433,124.156,7002.0
2018-06-14 14:35:00,132.2,132.21,132.09,132.12,6916.0,124.156,124.1654,124.0527,124.0809,6916.0
2018-06-14 14:40:00,132.12,132.14,132.09,132.11,1600.0,124.0809,124.0997,124.0527,124.0715,1600.0
2018-06-14 14:45:00,132.09,132.1,132.06,132.1,3918.0,124.0527,124.0621,124.0245,124.0621,3918.0
2018-06-14 14:50:00,132.09,132.19,132.06,132.19,2774.0,124.0527,124.1466,124.0245,124.1466,2774.0
2018-06-14 14:55:00,132.21,132.25,132.08,132.08,17694.0,124.1654,124.203,124.0433,124.0433,17694.0
2018-06-14 15:00:00,132.06,132.1,132.03,132.09,7653.0,124.0245,124.0621,123.9964,124.0527,7653.0
2018-06-14 15:05:00,132.04,132.12,131.97,132.08,7300.0,124.0058,124.0809,123.94,124.0433,7300.0
2018-06-14 15:10:00,132.08,132.09,131.99,131.99,1600.0,124.0433,124.0527,123.9588,123.9588,1600.0
2018-06-14 15:15:00,131.96,132.05,131.92,132.05,15432.0,123.9306,124.0152,123.8931,124.0152,15432.0
2018-06-14 15:20:00,132.03,132.03,131.89,131.92,3251.0,123.9964,123.9964,123.8649,123.8931,3251.0
2018-06-14 15:25:00,131.93,131.95,131.81,131.82,4930.0,123.9025,123.9212,123.7898,123.7991,4930.0
2018-06-14 15:30:00,131.85,131.92,131.85,131.92,2840.0,123.8273,123.8931,123.8273,123.8931,2840.0
2018-06-14 15:35:00,131.92,131.97,131.9,131.96,4098.0,123.8931,123.94,123.8743,123.9306,4098.0
2018-06-14 15:40:00,131.99,132.06,131.94,131.95,6556.0,123.9588,124.0245,123.9118,123.9212,6556.0
2018-06-14 15:45:00,131.93,132.03,131.87,132.03,27946.0,123.9025,123.9964,123.8461,123.9964,27946.0
2018-06-14 15:50:00,131.97,131.97,131.84,131.91,14558.0,123.94,123.94,123.8179,123.8837,14558.0
2018-06-14 15:55:00,131.9,131.92,131.82,131.87,46563.0,123.8743,123.8931,123.7991,123.8461,46563.0
2018-06-15 09:30:00,131.48,131.63,131.36,131.41,152278.0,123.4798,123.6207,123.3671,123.4141,152278.0
2018-06-15 09:35:00,131.46,131.47,130.56,130.99,13297.0,123.4611,123.4704,122.6158,123.0197,13297.0
2018-06-15 09:40:00,130.83,131.47,130.82,131.4,6004.0,122.8694,123.4704,122.86,123.4047,6004.0
2018-06-15 09:45:00,131.34,131.68,131.34,131.53,12558.0,123.3484,123.6677,123.3484,123.5268,12558.0
2018-06-15 09:50:00,131.56,131.86,131.56,131.86,4028.0,123.555,123.8367,123.555,123.8367,4028.0
2018-06-15 09:55:00,131.86,131.97,131.83,131.97,4838.0,123.8367,123.94,123.8085,123.94,4838.0
2018-06-15 10:00:00,131.91,131.97,131.67,131.67,11109.0,123.8837,123.94,123.6583,123.6583,11109.0
2018-06-15 10:05:00,131.66,131.83,131.54,131.78,6935.0,123.6489,123.8085,123.5362,123.7616,6935.0
2018-06-15 10:10:00,131.76,132.0,131.72,131.94,15404.0,123.7428,123.9682,123.7052,123.9118,15404.0
2018-06-15 10:15:00,131.99,132.11,131.89,132.07,7400.0,123.9588,124.0715,123.8649,124.0339,7400.0
2018-06-15 10:20:00,132.05,132.1,132.01,132.06,6217.0,124.0152,124.0621,123.9776,124.0245,6217.0
2018-06-15 10:25:00,132.08,132.19,131.99,132.01,6002.0,124.0433,124.1466,123.9588,123.9776,6002.0
2018-06-15 10:30:00,131.99,132.04,131.41,131.42,31871.0,123.9588,124.0058,123.4141,123.4235,31871.0
2018-06-15 10:35:00,131.44,131.62,131.4,131.53,35800.0,123.4423,123.6113,123.4047,123.5268,35800.0
2018-06-15 10:40:00,131.52,131.78,131.44,131.69,10306.0,123.5174,123.7616,123.4423,123.6771,10306.0
2018-06-15 10:45:00,131.62,131.98,131.6,131.96,18281.0,123.6113,123.9494,123.5925,123.9306,18281.0
2018-06-15 10:50:00,131.94,131.99,131.57,131.57,6000.0,123.9118,123.9588,123.5644,123.5644,6000.0
2018-06-15 10:55:00,131.57,131.73,131.5,131.57,9100.0,123.5644,123.7146,123.4986,123.5644,9100.0
2018-06-15 11:00:00,131.59,131.84,131.52,131.83,8730.0,123.5831,123.8179,123.5174,123.8085,8730.0
2018-06-15 11:05:00,131.89,131.94,131.55,131.67,7836.0,123.8649,123.9118,123.5456,123.6583,7836.0
2018-06-15 11:10:00,131.64,131.88,131.6,131.85,18624.0,123.6301,123.8555,123.5925,123.8273,18624.0
2018-06-15 11:15:00,131.8,131.91,131.6,131.6,22707.0,123.7804,123.8837,123.5925,123.5925,22707.0
2018-06-15 11:20:00,131.67,131.8,131.61,131.74,7772.0,123.6583,123.7804,123.6019,123.724,7772.0
2018-06-15 11:25:00,131.75,131.99,131.64,131.88,9136.0,123.7334,123.9588,123.6301,123.8555,9136.0
2018-06-15 11:30:00,131.84,132.03,131.8,131.83,16685.0,123.8179,123.9964,123.7804,123.8085,16685.0
2018-06-15 11:35:00,131.83,131.85,131.71,131.74,6455.0,123.8085,123.8273,123.6958,123.724,6455.0
2018-06-15 11:40:00,131.78,131.98,131.65,131.98,10500.0,123.7616,123.9494,123.6395,123.9494,10500.0
2018-06-15 11:45:00,131.94,132.04,131.91,131.96,5534.0,123.9118,124.0058,123.8837,123.9306,5534.0
2018-06-15 11:50:00,132.02,132.24,131.96,132.17,4685.0,123.987,124.1936,123.9306,124.1279,4685.0
2018-06-15 11:55:00,132.24,132.32,132.14,132.27,10561.0,124.1936,124.2687,124.0997,124.2218,10561.0
2018-06-15 12:00:00,132.39,132.44,132.23,132.23,2651.0,124.3345,124.3814,124.1842,124.1842,2651.0
2018-06-15 12:05:00,132.25,132.25,131.97,132.03,5426.0,124.203,124.203,123.94,123.9964,5426.0
2018-06-15 12:10:00,132.05,132.25,131.95,132.09,6781.0,124.0152,124.203,123.9212,124.0527,6781.0
2018-06-15 12:15:00,132.09,132.25,132.09,132.19,1200.0,124.0527,124.203,124.0527,124.1466,1200.0
2018-06-15 12:20:00,132.23,132.26,132.13,132.15,7895.0,124.1842,124.2124,124.0903,124.1091,7895.0
2018-06-15 12:25:00,132.18,132.34,132.12,132.23,8919.0,124.1372,124.2875,124.0809,124.1842,8919.0
2018-06-15 12:30:00,132.26,132.26,131.92,131.92,5953.0,124.2124,124.2124,123.8931,123.8931,5953.0
2018-06-15 12:35:00,132.02,132.18,131.97,132.15,5290.0,123.987,124.1372,123.94,124.1091,5290.0
2018-06-15 12:40:00,132.11,132.18,132.05,132.12,3832.0,124.0715,124.1372,124.0152,124.0809,3832.0
2018-06-15 12:45:00,132.08,132.2,132.08,132.18,5337.0,124.0433,124.156,124.0433,124.1372,5337.0
2018-06-15 12:50:00,132.13,132.18,132.05,132.16,8226.0,124.0903,124.1372,124.0152,124.1185,8226.0
2018-06-15 12:55:00,132.15,132.15,131.82,131.93,11883.0,124.1091,124.1091,123.7991,123.9025,11883.0
2018-06-15 13:00:00,131.95,132.11,131.89,132.0,3188.0,123.9212,124.0715,123.8649,123.9682,3188.0
2018-06-15 13:05:00,131.96,131.96,131.76,131.81,5057.0,123.9306,123.9306,123.7428,123.7898,5057.0
2018-06-15 13:10:00,131.87,131.98,131.8,131.84,3950.0,123.8461,123.9494,123.7804,123.8179,3950.0
2018-06-15 13:15:00,131.89,132.04,131.8,131.97,3400.0,123.8649,124.0058,123.7804,123.94,3400.0
2018-06-15 13:20:00,131.97,132.0,131.87,131.87,1700.0,123.94,123.9682,123.8461,123.8461,1700.0
2018-06-15 13:25:00,131.91,132.02,131.91,131.93,2018.0,123.8837,123.987,123.8837,123.9025,2018.0
2018-06-15 13:30:00,131.99,132.01,131.99,132.01,200.0,123.9588,123.9776,123.9588,123.9776,200.0
2018-06-15 13:35:00,131.97,132.03,131.94,132.0,2777.0,123.94,123.9964,123.9118,123.9682,2777.0
2018-06-15 13:40:00,132.0,132.02,131.83,131.84,14499.0,123.9682,123.987,123.8085,123.8179,14499.0
2018-06-15 13:45:00,131.87,131.89,131.8,131.81,9400.0,123.8461,123.8649,123.7804,123.7898,9400.0
2018-06-15 13:50:00,131.81,131.88,131.79,131.88,3984.0,123.7898,123.8555,123.771,123.8555,3984.0
2018-06-15 13:55:00,131.83,131.97,131.81,131.96,2481.0,123.8085,123.94,123.7898,123.9306,2481.0
2018-06-15 14:00:00,131.96,132.09,131.92,132.06,2825.0,123.9306,124.0527,123.8931,124.0245,2825.0
2018-06-15 14:05:00,132.03,132.15,132.01,132.14,2591.0,123.9964,124.1091,123.9776,124.0997,2591.0
2018-06-15 14:10:00,132.17,132.21,132.11,132.16,9137.0,124.1279,124.1654,124.0715,124.1185,9137.0
2018-06-15 14:15:00,132.2,132.28,132.16,132.24,5238.0,124.156,124.2312,124.1185,124.1936,5238.0
2018-06-15 14:20:00,132.28,132.5,132.28,132.44,10692.0,124.2312,124.4378,124.2312,124.3814,10692.0
2018-06-15 14:25:00,132.46,132.71,132.45,132.71,14798.0,124.4002,124.635,124.3908,124.635,14798.0
2018-06-15 14:30:00,132.68,132.85,132.68,132.79,21165.0,124.6068,124.7665,124.6068,124.7101,21165.0
2018-06-15 14:35:00,132.79,132.79,132.57,132.63,6455.0,124.7101,124.7101,124.5035,124.5599,6455.0
2018-06-15 14:40:00,132.66,132.83,132.66,132.81,7054.0,124.588,124.7477,124.588,124.7289,7054.0
2018-06-15 14:45:00,132.84,132.84,132.65,132.69,6725.0,124.7571,124.7571,124.5786,124.6162,6725.0
2018-06-15 14:50:00,132.67,132.73,132.67,132.71,5143.0,124.5974,124.6538,124.5974,124.635,5143.0
2018-06-15 14:55:00,132.74,132.83,132.68,132.73,8378.0,124.6632,124.7477,124.6068,124.6538,8378.0
2018-06-15 15:00:00,132.72,132.72,132.42,132.48,6534.0,124.6444,124.6444,124.3626,124.419,6534.0
2018-06-15 15:05:00,132.5,132.57,132.46,132.55,6621.0,124.4378,124.5035,124.4002,124.4847,6621.0
2018-06-15 15:10:00,132.5,132.55,132.33,132.33,5100.0,124.4378,124.4847,124.2781,124.2781,5100.0
2018-06-15 15:15:00,132.34,132.35,132.21,132.25,5935.0,124.2875,124.2969,124.1654,124.203,5935.0
2018-06-15 15:20:00,132.25,132.37,132.22,132.34,4344.0,124.203,124.3157,124.1748,124.2875,4344.0
2018-06-15 15:25:00,132.37,132.43,132.31,132.39,9131.0,124.3157,124.372,124.2593,124.3345,9131.0
2018-06-15 15:30:00,132.4,132.4,132.18,132.27,10907.0,124.3439,124.3439,124.1372,124.2218,10907.0
2018-06-15 15:35:00,132.27,132.34,132.18,132.27,8874.0,124.2218,124.2875,124.1372,124.2218,8874.0
2018-06-15 15:40:00,132.25,132.27,131.96,131.99,31759.0,124.203,124.2218,123.9306,123.9588,31759.0
2018-06-15 15:45:00,131.97,132.1,131.89,132.1,26118.0,123.94,124.0621,123.8649,124.0621,26118.0
2018-06-15 15:50:00,132.1,132.12,131.98,132.11,22013.0,124.0621,124.0809,123.9494,124.0715,22013.0
2018-06-15 15:55:00,132.12,132.16,131.88,132.08,122264.0,124.0809,124.1185,123.8555,124.0433,122264.0
2018-06-18 09:30:00,131.07,131.7,130.44,131.29,11407.0,123.0948,123.6865,122.5031,123.3014,11407.0
2018-06-18 09:35:00,131.35,131.55,131.12,131.53,5251.0,123.3577,123.5456,123.1417,123.5268,5251.0
2018-06-18 09:40:00,131.54,131.63,131.34,131.63,4594.0,123.5362,123.6207,123.3484,123.6207,4594.0
2018-06-18 09:45:00,131.55,131.92,131.38,131.91,6460.0,123.5456,123.8931,123.3859,123.8837,6460.0
2018-06-18 09:50:00,131.97,132.66,131.89,132.52,24815.0,123.94,124.588,123.8649,124.4566,24815.0
2018-06-18 09:55:00,132.46,132.73,132.1,132.73,26173.0,124.4002,124.6538,124.0621,124.6538,26173.0
2018-06-18 10:00:00,132.57,132.59,132.08,132.15,7700.0,124.5035,124.5223,124.0433,124.1091,7700.0
2018-06-18 10:05:00,132.17,132.51,132.1,132.46,12219.0,124.1279,124.4472,124.0621,124.4002,12219.0
2018-06-18 10:10:00,132.51,132.67,132.38,132.59,8912.0,124.4472,124.5974,124.3251,124.5223,8912.0
2018-06-18 10:15:00,132.62,132.63,132.46,132.46,5100.0,124.5505,124.5599,124.4002,124.4002,5100.0
2018-06-18 10:20:00,132.3,132.35,132.22,132.24,3400.0,124.2499,124.2969,124.1748,124.1936,3400.0
2018-06-18 10:25:00,132.15,132.23,131.94,132.08,5006.0,124.1091,124.1842,123.9118,124.0433,5006.0
2018-06-18 10:30:00,132.17,132.44,132.15,132.32,4300.0,124.1279,124.3814,124.1091,124.2687,4300.0
2018-06-18 10:35:00,132.43,132.8,132.3,132.7,5800.0,124.372,124.7195,124.2499,124.6256,5800.0
2018-06-18 10:40:00,132.81,132.81,132.64,132.7,2900.0,124.7289,124.7289,124.5693,124.6256,2900.0
2018-06-18 10:45:00,132.72,132.83,132.7,132.8,4100.0,124.6444,124.7477,124.6256,124.7195,4100.0
2018-06-18 10:50:00,132.73,132.8,132.66,132.66,2000.0,124.6538,124.7195,124.588,124.588,2000.0
2018-06-18 10:55:00,132.68,132.68,132.39,132.48,5829.0,124.6068,124.6068,124.3345,124.419,5829.0
2018-06-18 11:00:00,132.46,132.86,132.46,132.78,4000.0,124.4002,124.7759,124.4002,124.7007,4000.0
2018-06-18 11:05:00,132.76,132.82,132.71,132.77,2100.0,124.682,124.7383,124.635,124.6913,2100.0
2018-06-18 11:10:00,132.74,132.8,132.73,132.74,3500.0,124.6632,124.7195,124.6538,124.6632,3500.0
2018-06-18 11:15:00,132.74,132.78,132.66,132.66,1480.0,124.6632,124.7007,124.588,124.588,1480.0
2018-06-18 11:20:00,132.55,132.72,132.5,132.72,5548.0,124.4847,124.6444,124.4378,124.6444,5548.0
2018-06-18 11:25:00,132.66,132.66,132.55,132.57,4749.0,124.588,124.588,124.4847,124.5035,4749.0
2018-06-18 11:30:00,132.6,132.63,132.55,132.58,2166.0,124.5317,124.5599,124.4847,124.5129,2166.0
2018-06-18 11:35:00,132.56,132.58,132.49,132.58,4866.0,124.4941,124.5129,124.4284,124.5129,4866.0
2018-06-18 11:40:00,132.6,132.74,132.55,132.74,15460.0,124.5317,124.6632,124.4847,124.6632,15460.0
2018-06-18 11:45:00,132.73,132.73,132.56,132.56,2251.0,124.6538,124.6538,124.4941,124.4941,2251.0
2018-06-18 11:50:00,132.62,132.65,132.61,132.61,466.0,124.5505,124.5786,124.5411,124.5411,466.0
2018-06-18 11:55:00,132.59,132.59,132.45,132.56,6179.0,124.5223,124.5223,124.3908,124.4941,6179.0
2018-06-18 12:00:00,132.57,132.58,132.51,132.51,4605.0,124.5035,124.5129,124.4472,124.4472,4605.0
2018-06-18 12:05:00,132.54,132.63,132.53,132.62,1400.0,124.4753,124.5599,124.4659,124.5505,1400.0
2018-06-18 12:10:00,132.61,132.61,132.51,132.55,2110.0,124.5411,124.5411,124.4472,124.4847,2110.0
2018-06-18 12:15:00,132.51,132.58,132.5,132.5,7151.0,124.4472,124.5129,124.4378,124.4378,7151.0
2018-06-18 12:20:00,132.56,132.58,132.5,132.55,1237.0,124.4941,124.5129,124.4378,124.4847,1237.0
2018-06-18 12:25:00,132.49,132.5,132.2,132.22,3000.0,124.4284,124.4378,124.156,124.1748,3000.0
2018-06-18 12:30:00,132.23,132.46,132.23,132.46,2801.0,124.1842,124.4002,124.1842,124.4002,2801.0
2018-06-18 12:35:00,132.47,132.49,132.46,132.46,502.0,124.4096,124.4284,124.4002,124.4002,502.0
2018-06-18 12:40:00,132.43,132.5,132.43,132.5,300.0,124.372,124.4378,124.372,124.4378,300.0
2018-06-18 12:45:00,132.46,132.51,132.43,132.47,4801.0,124.4002,124.4472,124.372,124.4096,4801.0
2018-06-18 12:50:00,132.47,132.55,132.36,132.42,3400.0,124.4096,124.4847,124.3063,124.3626,3400.0
2018-06-18 12:55:00,132.42,132.42,132.42,132.42,100.0,124.3626,124.3626,124.3626,124.3626,100.0
2018-06-18 13:00:00,132.43,132.44,132.27,132.38,3827.0,124.372,124.3814,124.2218,124.3251,3827.0
2018-06-18 13:05:00,132.36,132.36,132.2,132.29,1959.0,124.3063,124.3063,124.156,124.2406,1959.0
2018-06-18 13:10:00,132.21,132.26,132.15,132.26,2010.0,124.1654,124.2124,124.1091,124.2124,2010.0
2018-06-18 13:15:00,132.24,132.33,132.19,132.24,2600.0,124.1936,124.2781,124.1466,124.1936,2600.0
2018-06-18 13:20:00,132.26,132.38,132.2,132.27,2900.0,124.2124,124.3251,124.156,124.2218,2900.0
2018-06-18 13:25:00,132.2,132.25,132.19,132.21,2300.0,124.156,124.203,124.1466,124.1654,2300.0
2018-06-18 13:30:00,132.21,132.4,132.21,132.31,2832.0,124.1654,124.3439,124.1654,124.2593,2832.0
2018-06-18 13:35:00,132.35,132.36,132.28,132.36,3764.0,124.2969,124.3063,124.2312,124.3063,3764.0
2018-06-18 13:40:00,132.41,132.48,132.34,132.48,4222.0,124.3533,124.419,124.2875,124.419,4222.0
2018-06-18 13:45:00,132.47,132.59,132.47,132.48,14782.0,124.4096,124.5223,124.4096,124.419,14782.0
2018-06-18 13:50:00,132.43,132.53,132.36,132.46,8616.0,124.372,124.4659,124.3063,124.4002,8616.0
2018-06-18 13:55:00,132.49,132.54,132.47,132.5,2836.0,124.4284,124.4753,124.4096,124.4378,2836.0
2018-06-18 14:00:00,132.47,132.51,132.37,132.4,4800.0,124.4096,124.4472,124.3157,124.3439,4800.0
2018-06-18 14:05:00,132.44,132.72,132.43,132.72,7216.0,124.3814,124.6444,124.372,124.6444,7216.0
2018-06-18 14:10:00,132.73,132.74,132.66,132.74,4214.0,124.6538,124.6632,124.588,124.6632,4214.0
2018-06-18 14:15:00,132.72,132.73,132.67,132.72,1800.0,124.6444,124.6538,124.5974,124.6444,1800.0
2018-06-18 14:20:00,132.72,132.76,132.7,132.74,3967.0,124.6444,124.682,124.6256,124.6632,3967.0
2018-06-18 14:25:00,132.76,132.76,132.62,132.73,4100.0,124.682,124.682,124.5505,124.6538,4100.0
2018-06-18 14:30:00,132.77,132.77,132.66,132.66,3087.0,124.6913,124.6913,124.588,124.588,3087.0
2018-06-18 14:35:00,132.63,132.76,132.62,132.76,2812.0,124.5599,124.682,124.5505,124.682,2812.0
2018-06-18 14:40:00,132.75,132.75,132.65,132.66,2459.0,124.6726,124.6726,124.5786,124.588,2459.0
2018-06-18 14:45:00,132.64,132.65,132.56,132.62,3301.0,124.5693,124.5786,124.4941,124.5505,3301.0
2018-06-18 14:50:00,132.63,132.63,132.48,132.56,6200.0,124.5599,124.5599,124.419,124.4941,6200.0
2018-06-18 14:55:00,132.55,132.69,132.54,132.67,27295.0,124.4847,124.6162,124.4753,124.5974,27295.0
2018-06-18 15:00:00,132.64,132.64,132.43,132.52,19068.0,124.5693,124.5693,124.372,124.4566,19068.0
2018-06-18 15:05:00,132.55,132.55,132.45,132.46,7188.0,124.4847,124.4847,124.3908,124.4002,7188.0
2018-06-18 15:10:00,132.49,132.56,132.43,132.46,7859.0,124.4284,124.4941,124.372,124.4002,7859.0
2018-06-18 15:15:00,132.49,132.53,132.43,132.45,8106.0,124.4284,124.4659,124.372,124.3908,8106.0
2018-06-18 15:20:00,132.53,132.56,132.45,132.56,6430.0,124.4659,124.4941,124.3908,124.4941,6430.0
2018-06-18 15:25:00,132.57,132.67,132.57,132.64,4930.0,124.5035,124.5974,124.5035,124.5693,4930.0
2018-06-18 15:30:00,132.65,132.84,132.63,132.65,13893.0,124.5786,124.7571,124.5599,124.5786,13893.0
2018-06-18 15:35:00,132.65,132.74,132.65,132.65,12460.0,124.5786,124.6632,124.5786,124.5786,12460.0
2018-06-18 15:40:00,132.65,132.66,132.2,132.2,12696.0,124.5786,124.588,124.156,124.156,12696.0
2018-06-18 15:45:00,132.25,132.63,132.23,132.6,19525.0,124.203,124.5599,124.1842,124.5317,19525.0
2018-06-18 15:50:00,132.58,132.67,132.55,132.66,11681.0,124.5129,124.5974,124.4847,124.588,11681.0
2018-06-18 15:55:00,132.67,132.71,132.53,132.59,54580.0,124.5974,124.635,124.4659,124.5223,54580.0
2018-06-19 09:30:00,131.08,131.72,131.08,131.33,11066.0,123.1042,123.7052,123.1042,123.339,11066.0
2018-06-19 09:35:00,131.61,131.96,131.4,131.86,9250.0,123.6019,123.9306,123.4047,123.8367,9250.0
2018-06-19 09:40:00,131.86,131.86,131.47,131.77,2578.0,123.8367,123.8367,123.4704,123.7522,2578.0
2018-06-19 09:45:00,131.72,131.72,131.25,131.44,6265.0,123.7052,123.7052,123.2638,123.4423,6265.0
2018-06-19 09:50:00,131.44,131.44,131.02,131.16,4996.0,123.4423,123.4423,123.0478,123.1793,4996.0
2018-06-19 09:55:00,131.21,131.35,131.06,131.23,3900.0,123.2263,123.3577,123.0854,123.245,3900.0
2018-06-19 10:00:00,131.31,131.48,131.18,131.43,11365.0,123.3202,123.4798,123.1981,123.4329,11365.0
2018-06-19 10:05:00,131.46,131.66,131.38,131.51,9654.0,123.4611,123.6489,123.3859,123.508,9654.0
2018-06-19 10:10:00,131.52,131.92,131.46,131.55,13520.0,123.5174,123.8931,123.4611,123.5456,13520.0
2018-06-19 10:15:00,131.55,131.55,131.1,131.3,20890.0,123.5456,123.5456,123.123,123.3108,20890.0
2018-06-19 10:20:00,131.3,131.69,131.18,131.69,14391.0,123.3108,123.6771,123.1981,123.6771,14391.0
2018-06-19 10:25:00,131.69,131.84,131.38,131.38,5893.0,123.6771,123.8179,123.3859,123.3859,5893.0
2018-06-19 10:30:00,131.47,131.65,131.26,131.27,12889.0,123.4704,123.6395,123.2732,123.2826,12889.0
2018-06-19 10:35:00,131.26,131.36,131.13,131.26,14640.0,123.2732,123.3671,123.1511,123.2732,14640.0
2018-06-19 10:40:00,131.13,131.13,130.64,130.75,5818.0,123.1511,123.1511,122.6909,122.7943,5818.0
2018-06-19 10:45:00,130.71,131.31,130.7,131.26,7198.0,122.7567,123.3202,122.7473,123.2732,7198.0
2018-06-19 10:50:00,131.29,131.66,131.2,131.56,6094.0,123.3014,123.6489,123.2169,123.555,6094.0
2018-06-19 10:55:00,131.57,131.57,131.33,131.49,4412.0,123.5644,123.5644,123.339,123.4892,4412.0
2018-06-19 11:00:00,131.38,131.65,131.37,131.5,3526.0,123.3859,123.6395,123.3765,123.4986,3526.0
2018-06-19 11:05:00,131.35,131.65,131.3,131.65,11303.0,123.3577,123.6395,123.3108,123.6395,11303.0
2018-06-19 11:10:00,131.7,131.7,131.29,131.57,19760.0,123.6865,123.6865,123.3014,123.5644,19760.0
2018-06-19 11:15:00,131.57,131.81,131.51,131.81,8887.0,123.5644,123.7898,123.508,123.7898,8887.0
2018-06-19 11:20:00,131.77,131.88,131.73,131.87,5305.0,123.7522,123.8555,123.7146,123.8461,5305.0
2018-06-19 11:25:00,131.88,131.88,131.64,131.64,5600.0,123.8555,123.8555,123.6301,123.6301,5600.0
2018-06-19 11:30:00,131.62,131.73,131.6,131.6,7919.0,123.6113,123.7146,123.5925,123.5925,7919.0
2018-06-19 11:35:00,131.6,131.65,131.5,131.63,8399.0,123.5925,123.6395,123.4986,123.6207,8399.0
2018-06-19 11:40:00,131.59,131.89,131.59,131.78,25400.0,123.5831,123.8649,123.5831,123.7616,25400.0
2018-06-19 11:45:00,131.85,132.09,131.75,132.06,9538.0,123.8273,124.0527,123.7334,124.0245,9538.0
2018-06-19 11:50:00,132.04,132.28,132.0,132.24,9909.0,124.0058,124.2312,123.9682,124.1936,9909.0
2018-06-19 11:55:00,132.19,132.22,132.01,132.06,4000.0,124.1466,124.1748,123.9776,124.0245,4000.0
2018-06-19 12:00:00,132.11,132.12,131.86,131.86,3940.0,124.0715,124.0809,123.8367,123.8367,3940.0
2018-06-19 12:05:00,131.78,132.1,131.77,132.1,3476.0,123.7616,124.0621,123.7522,124.0621,3476.0
2018-06-19 12:10:00,132.12,132.12,131.66,131.75,4754.0,124.0809,124.0809,123.6489,123.7334,4754.0
2018-06-19 12:15:00,131.76,131.95,131.76,131.88,3472.0,123.7428,123.9212,123.7428,123.8555,3472.0
2018-06-19 12:20:00,131.81,131.92,131.78,131.92,6617.0,123.7898,123.8931,123.7616,123.8931,6617.0
2018-06-19 12:25:00,131.92,132.08,131.91,132.01,12745.0,123.8931,124.0433,123.8837,123.9776,12745.0
2018-06-19 12:30:00,132.03,132.03,131.88,132.0,6386.0,123.9964,123.9964,123.8555,123.9682,6386.0
2018-06-19 12:35:00,131.95,131.97,131.87,131.91,6706.0,123.9212,123.94,123.8461,123.8837,6706.0
2018-06-19 12:40:00,131.95,131.95,131.72,131.84,12925.0,123.9212,123.9212,123.7052,123.8179,12925.0
2018-06-19 12:45:00,131.88,131.96,131.79,131.82,4703.0,123.8555,123.9306,123.771,123.7991,4703.0
2018-06-19 12:50:00,131.85,132.0,131.83,131.95,5200.0,123.8273,123.9682,123.8085,123.9212,5200.0
2018-06-19 12:55:00,131.93,132.06,131.88,131.96,2900.0,123.9025,124.0245,123.8555,123.9306,2900.0
2018-06-19 13:00:00,132.01,132.01,131.77,131.96,5400.0,123.9776,123.9776,123.7522,123.9306,5400.0
2018-06-19 13:05:00,131.87,132.03,131.87,131.97,2500.0,123.8461,123.9964,123.8461,123.94,2500.0
2018-06-19 13:10:00,131.91,131.95,131.75,131.83,5300.0,123.8837,123.9212,123.7334,123.8085,5300.0
2018-06-19 13:15:00,131.85,131.85,131.57,131.57,11745.0,123.8273,123.8273,123.5644,123.5644,11745.0
2018-06-19 13:20:00,131.53,131.73,131.42,131.59,4500.0,123.5268,123.7146,123.4235,123.5831,4500.0
2018-06-19 13:25:00,131.67,131.7,131.48,131.62,40611.0,123.6583,123.6865,123.4798,123.6113,40611.0
2018-06-19 13:30:00,131.62,131.62,131.46,131.55,3782.0,123.6113,123.6113,123.4611,123.5456,3782.0
2018-06-19 13:35:00,131.57,131.64,131.57,131.63,2466.0,123.5644,123.6301,123.5644,123.6207,2466.0
2018-06-19 13:40:00,131.65,131.68,131.46,131.46,2348.0,123.6395,123.6677,123.4611,123.4611,2348.0
2018-06-19 13:45:00,131.46,131.6,131.34,131.57,16819.0,123.4611,123.5925,123.3484,123.5644,16819.0
2018-06-19 13:50:00,131.59,131.59,131.42,131.42,4275.0,123.5831,123.5831,123.4235,123.4235,4275.0
2018-06-19 13:55:00,131.47,131.47,131.4,131.44,1400.0,123.4704,123.4704,123.4047,123.4423,1400.0
2018-06-19 14:00:00,131.43,131.5,131.18,131.21,5179.0,123.4329,123.4986,123.1981,123.2263,5179.0
2018-06-19 14:05:00,131.25,131.46,131.25,131.46,1800.0,123.2638,123.4611,123.2638,123.4611,1800.0
2018-06-19 14:10:00,131.39,131.41,131.28,131.4,2600.0,123.3953,123.4141,123.292,123.4047,2600.0
2018-06-19 14:15:00,131.39,131.46,131.34,131.4,4069.0,123.3953,123.4611,123.3484,123.4047,4069.0
2018-06-19 14:20:00,131.4,131.43,131.29,131.32,6380.0,123.4047,123.4329,123.3014,123.3296,6380.0
2018-06-19 14:25:00,131.34,131.34,131.15,131.19,4462.0,123.3484,123.3484,123.1699,123.2075,4462.0
2018-06-19 14:30:00,131.14,131.19,131.06,131.12,3837.0,123.1605,123.2075,123.0854,123.1417,3837.0
2018-06-19 14:35:00,131.14,131.19,131.08,131.18,3285.0,123.1605,123.2075,123.1042,123.1981,3285.0
2018-06-19 14:40:00,131.18,131.24,131.06,131.24,14400.0,123.1981,123.2544,123.0854,123.2544,14400.0
2018-06-19 14:45:00,131.18,131.4,131.17,131.39,9400.0,123.1981,123.4047,123.1887,123.3953,9400.0
2018-06-19 14:50:00,131.4,131.51,131.38,131.41,9723.0,123.4047,123.508,123.3859,123.4141,9723.0
2018-06-19 14:55:00,131.42,131.64,131.42,131.58,13141.0,123.4235,123.6301,123.4235,123.5738,13141.0
2018-06-19 15:00:00,131.65,131.65,131.34,131.34,14880.0,123.6395,123.6395,123.3484,123.3484,14880.0
2018-06-19 15:05:00,131.36,131.42,131.36,131.42,2000.0,123.3671,123.4235,123.3671,123.4235,2000.0
2018-06-19 15:10:00,131.4,131.4,131.22,131.22,5351.0,123.4047,123.4047,123.2357,123.2357,5351.0
2018-06-19 15:15:00,131.29,131.29,131.18,131.18,8264.0,123.3014,123.3014,123.1981,123.1981,8264.0
2018-06-19 15:20:00,131.17,131.26,131.1,131.2,7552.0,123.1887,123.2732,123.123,123.2169,7552.0
2018-06-19 15:25:00,131.22,131.36,131.21,131.25,7182.0,123.2357,123.3671,123.2263,123.2638,7182.0
2018-06-19 15:30:00,131.26,131.41,131.26,131.39,12817.0,123.2732,123.4141,123.2732,123.3953,12817.0
2018-06-19 15:35:00,131.36,131.46,131.35,131.4,10086.0,123.3671,123.4611,123.3577,123.4047,10086.0
2018-06-19 15:40:00,131.4,131.42,131.27,131.28,12470.0,123.4047,123.4235,123.2826,123.292,12470.0
2018-06-19 15:45:00,131.29,131.29,131.15,131.27,15962.0,123.3014,123.3014,123.1699,123.2826,15962.0
2018-06-19 15:50:00,131.3,131.32,131.16,131.16,19291.0,123.3108,123.3296,123.1793,123.1793,19291.0
2018-06-19 15:55:00,131.17,131.32,131.16,131.2,60203.0,123.1887,123.3296,123.1793,123.2169,60203.0
2018-06-20 09:30:00,132.0,132.09,131.15,131.8,7693.0,123.9682,124.0527,123.1699,123.7804,7693.0
2018-06-20 09:35:00,131.76,131.76,131.27,131.3,2541.0,123.7428,123.7428,123.2826,123.3108,2541.0
2018-06-20 09:40:00,131.39,131.5,131.25,131.38,3950.0,123.3953,123.4986,123.2638,123.3859,3950.0
2018-06-20 09:45:00,131.29,131.43,131.29,131.42,1800.0,123.3014,123.4329,123.3014,123.4235,1800.0
2018-06-20 09:50:00,131.42,131.72,131.16,131.16,10143.0,123.4235,123.7052,123.1793,123.1793,10143.0
2018-06-20 09:55:00,131.18,131.47,131.1,131.46,5249.0,123.1981,123.4704,123.123,123.4611,5249.0
2018-06-20 10:00:00,131.42,131.52,131.1,131.41,6400.0,123.4235,123.5174,123.123,123.4141,6400.0
2018-06-20 10:05:00,131.48,131.55,131.3,131.55,5100.0,123.4798,123.5456,123.3108,123.5456,5100.0
2018-06-20 10:10:00,131.49,131.66,131.26,131.66,11150.0,123.4892,123.6489,123.2732,123.6489,11150.0
2018-06-20 10:15:00,131.64,131.82,131.64,131.81,2200.0,123.6301,123.7991,123.6301,123.7898,2200.0
2018-06-20 10:20:00,131.8,132.04,131.8,131.89,9410.0,123.7804,124.0058,123.7804,123.8649,9410.0
2018-06-20 10:25:00,131.93,132.02,131.54,131.66,4719.0,123.9025,123.987,123.5362,123.6489,4719.0
2018-06-20 10:30:00,131.69,132.08,131.64,132.07,12824.0,123.6771,124.0433,123.6301,124.0339,12824.0
2018-06-20 10:35:00,132.13,132.21,131.73,131.84,6688.0,124.0903,124.1654,123.7146,123.8179,6688.0
2018-06-20 10:40:00,131.91,132.35,131.77,132.33,9185.0,123.8837,124.2969,123.7522,124.2781,9185.0
2018-06-20 10:45:00,132.4,132.4,131.97,132.22,5706.0,124.3439,124.3439,123.94,124.1748,5706.0
2018-06-20 10:50:00,132.18,132.32,132.11,132.3,5350.0,124.1372,124.2687,124.0715,124.2499,5350.0
2018-06-20 10:55:00,132.31,132.4,132.1,132.28,5858.0,124.2593,124.3439,124.0621,124.2312,5858.0
2018-06-20 11:00:00,132.28,132.28,131.94,131.98,14762.0,124.2312,124.2312,123.9118,123.9494,14762.0
2018-06-20 11:05:00,131.98,132.46,131.95,132.32,5945.0,123.9494,124.4002,123.9212,124.2687,5945.0
2018-06-20 11:10:00,132.33,132.37,132.12,132.23,4400.0,124.2781,124.3157,124.0809,124.1842,4400.0
2018-06-20 11:15:00,132.14,132.29,132.06,132.06,3000.0,124.0997,124.2406,124.0245,124.0245,3000.0
2018-06-20 11:20:00,132.12,132.22,132.12,132.22,4101.0,124.0809,124.1748,124.0809,124.1748,4101.0
2018-06-20 11:25:00,132.16,132.3,132.1,132.25,5602.0,124.1185,124.2499,124.0621,124.203,5602.0
2018-06-20 11:30:00,132.26,132.29,131.98,132.03,7631.0,124.2124,124.2406,123.9494,123.9964,7631.0
2018-06-20 11:35:00,131.93,132.08,131.79,132.06,14821.0,123.9025,124.0433,123.771,124.0245,14821.0
2018-06-20 11:40:00,132.06,132.5,132.06,132.37,6505.0,124.0245,124.4378,124.0245,124.3157,6505.0
2018-06-20 11:45:00,132.4,132.45,132.22,132.31,5150.0,124.3439,124.3908,124.1748,124.2593,5150.0
2018-06-20 11:50:00,132.36,132.45,132.36,132.41,4300.0,124.3063,124.3908,124.3063,124.3533,4300.0
2018-06-20 11:55:00,132.41,132.58,132.4,132.54,3773.0,124.3533,124.5129,124.3439,124.4753,3773.0
2018-06-20 12:00:00,132.53,132.59,132.47,132.59,3691.0,124.4659,124.5223,124.4096,124.5223,3691.0
2018-06-20 12:05:00,132.62,132.69,132.55,132.63,4950.0,124.5505,124.6162,124.4847,124.5599,4950.0
2018-06-20 12:10:00,132.67,132.74,132.58,132.68,2550.0,124.5974,124.6632,124.5129,124.6068,2550.0
2018-06-20 12:15:00,132.72,132.85,132.7,132.85,10880.0,124.6444,124.7665,124.6256,124.7665,10880.0
2018-06-20 12:20:00,132.82,132.94,132.81,132.89,3742.0,124.7383,124.851,124.7289,124.804,3742.0
2018-06-20 12:25:00,132.89,133.02,132.87,133.0,20599.0,124.804,124.9261,124.7853,124.9074,20599.0
2018-06-20 12:30:00,133.02,133.02,132.84,133.01,5832.0,124.9261,124.9261,124.7571,124.9167,5832.0
2018-06-20 12:35:00,133.03,133.09,132.99,133.06,6487.0,124.9355,124.9919,124.898,124.9637,6487.0
2018-06-20 12:40:00,133.07,133.07,132.95,133.07,8912.0,124.9731,124.9731,124.8604,124.9731,8912.0
2018-06-20 12:45:00,133.1,133.21,133.09,133.21,1952.0,125.0013,125.1046,124.9919,125.1046,1952.0
2018-06-20 12:50:00,133.19,133.2,132.99,133.01,2717.0,125.0858,125.0952,124.898,124.9167,2717.0
2018-06-20 12:55:00,132.99,133.16,132.98,133.16,3127.0,124.898,125.0576,124.8886,125.0576,3127.0
2018-06-20 13:00:00,133.16,133.16,133.02,133.03,1201.0,125.0576,125.0576,124.9261,124.9355,1201.0
2018-06-20 13:05:00,133.01,133.03,132.95,133.02,3661.0,124.9167,124.9355,124.8604,124.9261,3661.0
2018-06-20 13:10:00,132.97,133.22,132.96,133.09,6515.0,124.8792,125.114,124.8698,124.9919,6515.0
2018-06-20 13:15:00,133.1,133.21,133.1,133.13,1700.0,125.0013,125.1046,125.0013,125.0294,1700.0
2018-06-20 13:20:00,133.09,133.11,133.02,133.02,2300.0,124.9919,125.0107,124.9261,124.9261,2300.0
2018-06-20 13:25:00,133.01,133.11,132.96,133.11,8121.0,124.9167,125.0107,124.8698,125.0107,8121.0
2018-06-20 13:30:00,133.15,133.15,133.04,133.1,900.0,125.0482,125.0482,124.9449,125.0013,900.0
2018-06-20 13:35:00,133.13,133.16,133.11,133.12,900.0,125.0294,125.0576,125.0107,125.02,900.0
2018-06-20 13:40:00,133.15,133.15,133.13,133.13,200.0,125.0482,125.0482,125.0294,125.0294,200.0
2018-06-20 13:45:00,133.08,133.2,133.07,133.2,8513.0,124.9825,125.0952,124.9731,125.0952,8513.0
2018-06-20 13:50:00,133.2,133.24,133.17,133.24,1932.0,125.0952,125.1327,125.067,125.1327,1932.0
2018-06-20 13:55:00,133.25,133.32,133.23,133.32,18538.0,125.1421,125.2079,125.1234,125.2079,18538.0
2018-06-20 14:00:00,133.33,133.34,133.18,133.24,3257.0,125.2173,125.2267,125.0764,125.1327,3257.0
2018-06-20 14:05:00,133.24,133.24,133.01,133.01,2150.0,125.1327,125.1327,124.9167,124.9167,2150.0
2018-06-20 14:10:00,132.99,133.14,132.99,133.1,4900.0,124.898,125.0388,124.898,125.0013,4900.0
2018-06-20 14:15:00,133.1,133.11,133.04,133.04,1250.0,125.0013,125.0107,124.9449,124.9449,1250.0
2018-06-20 14:20:00,133.09,133.12,133.04,133.08,4004.0,124.9919,125.02,124.9449,124.9825,4004.0
2018-06-20 14:25:00,133.11,133.19,133.1,133.19,3300.0,125.0107,125.0858,125.0013,125.0858,3300.0
2018-06-20 14:30:00,133.14,133.18,133.07,133.07,2400.0,125.0388,125.0764,124.9731,124.9731,2400.0
2018-06-20 14:35:00,133.05,133.06,132.94,133.0,6853.0,124.9543,124.9637,124.851,124.9074,6853.0
2018-06-20 14:40:00,133.02,133.06,132.97,132.97,1730.0,124.9261,124.9637,124.8792,124.8792,1730.0
2018-06-20 14:45:00,133.0,133.06,132.95,133.01,18907.0,124.9074,124.9637,124.8604,124.9167,18907.0
2018-06-20 14:50:00,133.01,133.04,132.94,133.01,8589.0,124.9167,124.9449,124.851,124.9167,8589.0
2018-06-20 14:55:00,133.05,133.08,132.99,133.02,9429.0,124.9543,124.9825,124.898,124.9261,9429.0
2018-06-20 15:00:00,133.02,133.1,132.9,133.06,7001.0,124.9261,125.0013,124.8134,124.9637,7001.0
2018-06-20 15:05:00,133.04,133.15,133.03,133.15,3840.0,124.9449,125.0482,124.9355,125.0482,3840.0
2018-06-20 15:10:00,133.13,133.16,133.1,133.13,5000.0,125.0294,125.0576,125.0013,125.0294,5000.0
2018-06-20 15:15:00,133.12,133.22,133.1,133.22,3735.0,125.02,125.114,125.0013,125.114,3735.0
2018-06-20 15:20:00,133.2,133.4,133.19,133.4,9476.0,125.0952,125.283,125.0858,125.283,9476.0
2018-06-20 15:25:00,133.4,133.55,133.39,133.45,26987.0,125.283,125.4239,125.2736,125.33,26987.0
2018-06-20 15:30:00,133.45,133.46,133.3,133.3,7256.0,125.33,125.3394,125.1891,125.1891,7256.0
2018-06-20 15:35:00,133.28,133.31,133.17,133.31,9072.0,125.1703,125.1985,125.067,125.1985,9072.0
2018-06-20 15:40:00,133.31,133.42,133.28,133.42,10568.0,125.1985,125.3018,125.1703,125.3018,10568.0
2018-06-20 15:45:00,133.44,133.44,133.2,133.26,21681.0,125.3206,125.3206,125.0952,125.1515,21681.0
2018-06-20 15:50:00,133.27,133.33,133.15,133.31,16743.0,125.1609,125.2173,125.0482,125.1985,16743.0
2018-06-20 15:55:00,133.31,133.37,133.2,133.24,71451.0,125.1985,125.2548,125.0952,125.1327,71451.0
2018-06-21 09:30:00,132.53,132.55,132.53,132.55,8920.0,124.4659,124.4847,124.4659,124.4847,8920.0
2018-06-21 09:35:00,133.32,133.54,132.63,133.54,4930.0,125.2079,125.4145,124.5599,125.4145,4930.0
2018-06-21 09:40:00,133.19,133.2,132.98,133.01,2935.0,125.0858,125.0952,124.8886,124.9167,2935.0
2018-06-21 09:45:00,133.03,133.14,132.94,133.08,3200.0,124.9355,125.0388,124.851,124.9825,3200.0
2018-06-21 09:50:00,133.02,133.5,132.95,133.34,7959.0,124.9261,125.3769,124.8604,125.2267,7959.0
2018-06-21 09:55:00,133.26,133.59,133.22,133.49,13580.0,125.1515,125.4615,125.114,125.3675,13580.0
2018-06-21 10:00:00,133.47,133.54,133.14,133.41,11623.0,125.3488,125.4145,125.0388,125.2924,11623.0
2018-06-21 10:05:00,133.34,133.39,132.91,133.01,5000.0,125.2267,125.2736,124.8228,124.9167,5000.0
2018-06-21 10:10:00,133.02,133.18,133.02,133.13,4762.0,124.9261,125.0764,124.9261,125.0294,4762.0
2018-06-21 10:15:00,133.08,133.17,132.8,132.96,9500.0,124.9825,125.067,124.7195,124.8698,9500.0
2018-06-21 10:20:00,133.03,133.09,132.86,132.88,19870.0,124.9355,124.9919,124.7759,124.7947,19870.0
2018-06-21 10:25:00,132.95,132.95,131.89,131.91,12703.0,124.8604,124.8604,123.8649,123.8837,12703.0
2018-06-21 10:30:00,131.94,132.22,131.57,131.58,27618.0,123.9118,124.1748,123.5644,123.5738,27618.0
2018-06-21 10:35:00,131.66,131.66,131.31,131.35,9840.0,123.6489,123.6489,123.3202,123.3577,9840.0
2018-06-21 10:40:00,131.35,131.37,131.24,131.29,11420.0,123.3577,123.3765,123.2544,123.3014,11420.0
2018-06-21 10:45:00,131.16,131.62,131.05,131.62,5017.0,123.1793,123.6113,123.076,123.6113,5017.0
2018-06-21 10:50:00,131.64,131.73,131.43,131.43,7304.0,123.6301,123.7146,123.4329,123.4329,7304.0
2018-06-21 10:55:00,131.46,131.57,131.23,131.27,5545.0,123.4611,123.5644,123.245,123.2826,5545.0
2018-06-21 11:00:00,131.31,131.31,130.92,130.92,16048.0,123.3202,123.3202,122.9539,122.9539,16048.0
2018-06-21 11:05:00,130.92,131.13,130.61,131.13,6117.0,122.9539,123.1511,122.6628,123.1511,6117.0
2018-06-21 11:10:00,131.11,131.11,130.93,131.06,1100.0,123.1324,123.1324,122.9633,123.0854,1100.0
2018-06-21 11:15:00,131.04,131.52,130.94,131.38,3710.0,123.0666,123.5174,122.9727,123.3859,3710.0
2018-06-21 11:20:00,131.3,131.34,131.04,131.05,2124.0,123.3108,123.3484,123.0666,123.076,2124.0
2018-06-21 11:25:00,131.04,131.09,130.88,130.88,3550.0,123.0666,123.1136,122.9163,122.9163,3550.0
2018-06-21 11:30:00,130.9,131.04,130.81,130.81,3800.0,122.9351,123.0666,122.8506,122.8506,3800.0
2018-06-21 11:35:00,130.82,130.9,130.72,130.76,10591.0,122.86,122.9351,122.7661,122.8036,10591.0
2018-06-21 11:40:00,130.76,131.06,130.73,131.06,3100.0,122.8036,123.0854,122.7755,123.0854,3100.0
2018-06-21 11:45:00,131.01,131.21,130.98,131.14,2231.0,123.0384,123.2263,123.0103,123.1605,2231.0
2018-06-21 11:50:00,131.09,131.18,131.04,131.09,6889.0,123.1136,123.1981,123.0666,123.1136,6889.0
2018-06-21 11:55:00,131.09,131.09,130.93,131.06,2200.0,123.1136,123.1136,122.9633,123.0854,2200.0
2018-06-21 12:00:00,131.06,131.11,130.79,130.79,2600.0,123.0854,123.1324,122.8318,122.8318,2600.0
2018-06-21 12:05:00,130.79,130.93,130.75,130.81,5514.0,122.8318,122.9633,122.7943,122.8506,5514.0
2018-06-21 12:10:00,130.83,130.86,130.79,130.79,1500.0,122.8694,122.8976,122.8318,122.8318,1500.0
2018-06-21 12:15:00,130.8,130.92,130.8,130.88,8500.0,122.8412,122.9539,122.8412,122.9163,8500.0
2018-06-21 12:20:00,130.88,130.91,130.79,130.79,6037.0,122.9163,122.9445,122.8318,122.8318,6037.0
2018-06-21 12:25:00,130.84,130.88,130.79,130.85,4296.0,122.8788,122.9163,122.8318,122.8882,4296.0
2018-06-21 12:30:00,130.86,130.9,130.71,130.71,9981.0,122.8976,122.9351,122.7567,122.7567,9981.0
2018-06-21 12:35:00,130.73,130.77,130.73,130.75,1100.0,122.7755,122.813,122.7755,122.7943,1100.0
2018-06-21 12:40:00,130.75,130.8,130.71,130.74,5863.0,122.7943,122.8412,122.7567,122.7849,5863.0
2018-06-21 12:45:00,130.74,130.97,130.74,130.97,3297.0,122.7849,123.0009,122.7849,123.0009,3297.0
2018-06-21 12:50:00,130.97,131.08,130.97,130.98,4700.0,123.0009,123.1042,123.0009,123.0103,4700.0
2018-06-21 12:55:00,130.97,131.04,130.89,130.91,3100.0,123.0009,123.0666,122.9257,122.9445,3100.0
2018-06-21 13:00:00,130.84,130.84,130.72,130.72,1910.0,122.8788,122.8788,122.7661,122.7661,1910.0
2018-06-21 13:05:00,130.64,130.72,130.64,130.72,900.0,122.6909,122.7661,122.6909,122.7661,900.0
2018-06-21 13:10:00,130.7,130.79,130.7,130.79,1100.0,122.7473,122.8318,122.7473,122.8318,1100.0
2018-06-21 13:15:00,130.77,130.89,130.76,130.86,4547.0,122.813,122.9257,122.8036,122.8976,4547.0
2018-06-21 13:20:00,130.84,131.0,130.84,131.0,2000.0,122.8788,123.029,122.8788,123.029,2000.0
2018-06-21 13:25:00,131.03,131.03,130.97,130.99,4000.0,123.0572,123.0572,123.0009,123.0197,4000.0
2018-06-21 13:30:00,130.97,130.99,130.87,130.97,5509.0,123.0009,123.0197,122.907,123.0009,5509.0
2018-06-21 13:35:00,130.95,131.02,130.93,130.93,1100.0,122.9821,123.0478,122.9633,122.9633,1100.0
2018-06-21 13:40:00,130.94,131.01,130.87,130.97,3692.0,122.9727,123.0384,122.907,123.0009,3692.0
2018-06-21 13:45:00,130.93,130.96,130.89,130.96,1400.0,122.9633,122.9915,122.9257,122.9915,1400.0
2018-06-21 13:50:00,130.9,130.99,130.84,130.99,1100.0,122.9351,123.0197,122.8788,123.0197,1100.0
2018-06-21 13:55:00,130.94,131.21,130.94,131.18,3627.0,122.9727,123.2263,122.9727,123.1981,3627.0
2018-06-21 14:00:00,131.18,131.28,131.06,131.09,5900.0,123.1981,123.292,123.0854,123.1136,5900.0
2018-06-21 14:05:00,131.1,131.29,131.06,131.29,3836.0,123.123,123.3014,123.0854,123.3014,3836.0
2018-06-21 14:10:00,131.31,131.45,131.31,131.45,4713.0,123.3202,123.4517,123.3202,123.4517,4713.0
2018-06-21 14:15:00,131.45,131.53,131.35,131.35,8362.0,123.4517,123.5268,123.3577,123.3577,8362.0
2018-06-21 14:20:00,131.25,131.27,131.07,131.16,6870.0,123.2638,123.2826,123.0948,123.1793,6870.0
2018-06-21 14:25:00,131.16,131.16,131.06,131.12,3988.0,123.1793,123.1793,123.0854,123.1417,3988.0
2018-06-21 14:30:00,131.14,131.24,131.08,131.16,3893.0,123.1605,123.2544,123.1042,123.1793,3893.0
2018-06-21 14:35:00,131.15,131.21,131.09,131.13,4151.0,123.1699,123.2263,123.1136,123.1511,4151.0
2018-06-21 14:40:00,131.07,131.25,131.06,131.25,14397.0,123.0948,123.2638,123.0854,123.2638,14397.0
2018-06-21 14:45:00,131.22,131.48,131.18,131.47,8500.0,123.2357,123.4798,123.1981,123.4704,8500.0
2018-06-21 14:50:00,131.46,131.56,131.2,131.21,6873.0,123.4611,123.555,123.2169,123.2263,6873.0
2018-06-21 14:55:00,131.23,131.23,131.04,131.05,7641.0,123.245,123.245,123.0666,123.076,7641.0
2018-06-21 15:00:00,131.03,131.16,131.03,131.13,10964.0,123.0572,123.1793,123.0572,123.1511,10964.0
2018-06-21 15:05:00,131.07,131.25,131.07,131.25,9052.0,123.0948,123.2638,123.0948,123.2638,9052.0
2018-06-21 15:10:00,131.22,131.24,131.04,131.08,14852.0,123.2357,123.2544,123.0666,123.1042,14852.0
2018-06-21 15:15:00,131.04,131.05,130.81,130.83,11829.0,123.0666,123.076,122.8506,122.8694,11829.0
2018-06-21 15:20:00,130.83,130.83,130.58,130.71,13770.0,122.8694,122.8694,122.6346,122.7567,13770.0
2018-06-21 15:25:00,130.72,130.87,130.56,130.69,12342.0,122.7661,122.907,122.6158,122.7379,12342.0
2018-06-21 15:30:00,130.66,130.66,130.15,130.22,12092.0,122.7097,122.7097,122.2308,122.2965,12092.0
2018-06-21 15:35:00,130.24,130.33,130.1,130.26,19108.0,122.3153,122.3998,122.1838,122.3341,19108.0
2018-06-21 15:40:00,130.21,130.22,130.05,130.1,10256.0,122.2871,122.2965,122.1368,122.1838,10256.0
2018-06-21 15:45:00,130.06,130.13,129.98,130.13,55704.0,122.1462,122.212,122.0711,122.212,55704.0
2018-06-21 15:50:00,130.08,130.19,129.95,130.0,26469.0,122.165,122.2683,122.0429,122.0899,26469.0
2018-06-21 15:55:00,130.01,130.11,129.78,129.88,91573.0,122.0993,122.1932,121.8833,121.9772,91573.0
2018-06-22 09:30:00,130.69,130.72,130.03,130.16,12194.0,122.7379,122.7661,122.1181,122.2402,12194.0
2018-06-22 09:35:00,130.2,131.05,130.15,130.8,8048.0,122.2777,123.076,122.2308,122.8412,8048.0
2018-06-22 09:40:00,130.67,130.69,130.25,130.47,9837.0,122.7191,122.7379,122.3247,122.5313,9837.0
2018-06-22 09:45:00,130.27,131.0,130.26,130.92,13912.0,122.3435,123.029,122.3341,122.9539,13912.0
2018-06-22 09:50:00,130.91,131.64,130.88,131.63,7922.0,122.9445,123.6301,122.9163,123.6207,7922.0
2018-06-22 09:55:00,131.42,131.5,131.29,131.34,4884.0,123.4235,123.4986,123.3014,123.3484,4884.0
2018-06-22 10:00:00,131.45,131.45,131.25,131.35,9929.0,123.4517,123.4517,123.2638,123.3577,9929.0
2018-06-22 10:05:00,131.37,131.45,131.3,131.35,5700.0,123.3765,123.4517,123.3108,123.3577,5700.0
2018-06-22 10:10:00,131.32,131.48,131.25,131.44,15616.0,123.3296,123.4798,123.2638,123.4423,15616.0
2018-06-22 10:15:00,131.42,131.58,131.4,131.47,6458.0,123.4235,123.5738,123.4047,123.4704,6458.0
2018-06-22 10:20:00,131.47,131.66,131.47,131.54,4800.0,123.4704,123.6489,123.4704,123.5362,4800.0
2018-06-22 10:25:00,131.46,131.46,131.21,131.3,3535.0,123.4611,123.4611,123.2263,123.3108,3535.0
2018-06-22 10:30:00,131.35,131.74,131.22,131.64,6261.0,123.3577,123.724,123.2357,123.6301,6261.0
2018-06-22 10:35:00,131.63,131.63,131.19,131.29,3034.0,123.6207,123.6207,123.2075,123.3014,3034.0
2018-06-22 10:40:00,131.32,131.6,131.32,131.5,5151.0,123.3296,123.5925,123.3296,123.4986,5151.0
2018-06-22 10:45:00,131.52,131.62,131.42,131.42,3513.0,123.5174,123.6113,123.4235,123.4235,3513.0
2018-06-22 10:50:00,131.45,131.48,131.28,131.3,9680.0,123.4517,123.4798,123.292,123.3108,9680.0
2018-06-22 10:55:00,131.3,131.78,131.28,131.72,4299.0,123.3108,123.7616,123.292,123.7052,4299.0
2018-06-22 11:00:00,131.64,131.64,131.37,131.52,4000.0,123.6301,123.6301,123.3765,123.5174,4000.0
2018-06-22 11:05:00,131.56,131.66,131.47,131.49,27761.0,123.555,123.6489,123.4704,123.4892,27761.0
2018-06-22 11:10:00,131.44,131.54,131.19,131.36,12648.0,123.4423,123.5362,123.2075,123.3671,12648.0
2018-06-22 11:15:00,131.26,131.3,131.13,131.29,3440.0,123.2732,123.3108,123.1511,123.3014,3440.0
2018-06-22 11:20:00,131.25,131.3,131.17,131.19,5702.0,123.2638,123.3108,123.1887,123.2075,5702.0
2018-06-22 11:25:00,131.2,131.37,131.08,131.37,9800.0,123.2169,123.3765,123.1042,123.3765,9800.0
2018-06-22 11:30:00,131.35,131.35,131.19,131.25,7462.0,123.3577,123.3577,123.2075,123.2638,7462.0
2018-06-22 11:35:00,131.3,131.34,131.21,131.34,11330.0,123.3108,123.3484,123.2263,123.3484,11330.0
2018-06-22 11:40:00,131.34,131.53,131.3,131.44,8101.0,123.3484,123.5268,123.3108,123.4423,8101.0
2018-06-22 11:45:00,131.4,131.49,131.33,131.33,5785.0,123.4047,123.4892,123.339,123.339,5785.0
2018-06-22 11:50:00,131.31,131.45,131.3,131.35,5100.0,123.3202,123.4517,123.3108,123.3577,5100.0
2018-06-22 11:55:00,131.33,131.5,131.33,131.46,6151.0,123.339,123.4986,123.339,123.4611,6151.0
2018-06-22 12:00:00,131.44,131.53,131.38,131.5,2500.0,123.4423,123.5268,123.3859,123.4986,2500.0
2018-06-22 12:05:00,131.54,131.54,131.42,131.43,3705.0,123.5362,123.5362,123.4235,123.4329,3705.0
2018-06-22 12:10:00,131.47,131.53,131.43,131.53,4200.0,123.4704,123.5268,123.4329,123.5268,4200.0
2018-06-22 12:15:00,131.53,131.6,131.49,131.5,3747.0,123.5268,123.5925,123.4892,123.4986,3747.0
2018-06-22 12:20:00,131.48,131.53,131.33,131.33,5061.0,123.4798,123.5268,123.339,123.339,5061.0
2018-06-22 12:25:00,131.3,131.4,131.26,131.35,5001.0,123.3108,123.4047,123.2732,123.3577,5001.0
2018-06-22 12:30:00,131.33,131.46,131.32,131.46,4349.0,123.339,123.4611,123.3296,123.4611,4349.0
2018-06-22 12:35:00,131.45,131.45,131.37,131.37,3181.0,123.4517,123.4517,123.3765,123.3765,3181.0
2018-06-22 12:40:00,131.4,131.4,131.2,131.31,10710.0,123.4047,123.4047,123.2169,123.3202,10710.0
2018-06-22 12:45:00,131.28,131.42,131.21,131.42,11983.0,123.292,123.4235,123.2263,123.4235,11983.0
2018-06-22 12:50:00,131.35,131.56,131.32,131.51,5600.0,123.3577,123.555,123.3296,123.508,5600.0
2018-06-22 12:55:00,131.57,131.65,131.57,131.59,5775.0,123.5644,123.6395,123.5644,123.5831,5775.0
2018-06-22 13:00:00,131.65,131.84,131.65,131.75,5267.0,123.6395,123.8179,123.6395,123.7334,5267.0
2018-06-22 13:05:00,131.8,131.81,131.71,131.72,6807.0,123.7804,123.7898,123.6958,123.7052,6807.0
2018-06-22 13:10:00,131.77,131.79,131.71,131.79,7059.0,123.7522,123.771,123.6958,123.771,7059.0
2018-06-22 13:15:00,131.85,131.91,131.84,131.86,5480.0,123.8273,123.8837,123.8179,123.8367,5480.0
2018-06-22 13:20:00,131.86,132.08,131.86,132.08,3428.0,123.8367,124.0433,123.8367,124.0433,3428.0
2018-06-22 13:25:00,132.08,132.09,132.01,132.04,5023.0,124.0433,124.0527,123.9776,124.0058,5023.0
2018-06-22 13:30:00,132.04,132.08,132.02,132.04,4950.0,124.0058,124.0433,123.987,124.0058,4950.0
2018-06-22 13:35:00,132.08,132.14,131.99,132.14,13173.0,124.0433,124.0997,123.9588,124.0997,13173.0
2018-06-22 13:40:00,132.06,132.14,132.06,132.13,5204.0,124.0245,124.0997,124.0245,124.0903,5204.0
2018-06-22 13:45:00,132.08,132.08,131.94,131.96,5267.0,124.0433,124.0433,123.9118,123.9306,5267.0
2018-06-22 13:50:00,131.85,131.92,131.77,131.79,2575.0,123.8273,123.8931,123.7522,123.771,2575.0
2018-06-22 13:55:00,131.79,131.84,131.56,131.63,8180.0,123.771,123.8179,123.555,123.6207,8180.0
2018-06-22 14:00:00,131.58,131.75,131.58,131.75,3029.0,123.5738,123.7334,123.5738,123.7334,3029.0
2018-06-22 14:05:00,131.71,131.71,131.62,131.65,3551.0,123.6958,123.6958,123.6113,123.6395,3551.0
2018-06-22 14:10:00,131.67,131.69,131.48,131.61,6667.0,123.6583,123.6771,123.4798,123.6019,6667.0
2018-06-22 14:15:00,131.61,131.67,131.56,131.56,6310.0,123.6019,123.6583,123.555,123.555,6310.0
2018-06-22 14:20:00,131.54,131.57,131.35,131.51,10083.0,123.5362,123.5644,123.3577,123.508,10083.0
2018-06-22 14:25:00,131.52,131.65,131.45,131.53,24932.0,123.5174,123.6395,123.4517,123.5268,24932.0
2018-06-22 14:30:00,131.53,131.56,131.45,131.48,23329.0,123.5268,123.555,123.4517,123.4798,23329.0
2018-06-22 14:35:00,131.51,131.93,131.51,131.93,5482.0,123.508,123.9025,123.508,123.9025,5482.0
2018-06-22 14:40:00,131.97,132.2,131.97,132.13,6924.0,123.94,124.156,123.94,124.0903,6924.0
2018-06-22 14:45:00,132.13,132.19,132.06,132.13,3574.0,124.0903,124.1466,124.0245,124.0903,3574.0
2018-06-22 14:50:00,132.12,132.17,131.91,131.91,7189.0,124.0809,124.1279,123.8837,123.8837,7189.0
2018-06-22 14:55:00,131.91,132.05,131.91,132.01,2246.0,123.8837,124.0152,123.8837,123.9776,2246.0
2018-06-22 15:00:00,132.0,132.08,131.95,132.03,8822.0,123.9682,124.0433,123.9212,123.9964,8822.0
2018-06-22 15:05:00,131.98,132.0,131.86,131.89,6412.0,123.9494,123.9682,123.8367,123.8649,6412.0
2018-06-22 15:10:00,131.88,131.99,131.88,131.99,3275.0,123.8555,123.9588,123.8555,123.9588,3275.0
2018-06-22 15:15:00,131.97,132.0,131.93,132.0,10876.0,123.94,123.9682,123.9025,123.9682,10876.0
2018-06-22 15:20:00,132.0,132.33,131.99,132.25,8087.0,123.9682,124.2781,123.9588,124.203,8087.0
2018-06-22 15:25:00,132.27,132.29,131.87,131.93,9151.0,124.2218,124.2406,123.8461,123.9025,9151.0
2018-06-22 15:30:00,131.94,132.0,131.85,131.92,10110.0,123.9118,123.9682,123.8273,123.8931,10110.0
2018-06-22 15:35:00,131.86,131.86,131.74,131.76,5001.0,123.8367,123.8367,123.724,123.7428,5001.0
2018-06-22 15:40:00,131.78,131.87,131.78,131.85,17584.0,123.7616,123.8461,123.7616,123.8273,17584.0
2018-06-22 15:45:00,131.86,132.03,131.85,131.89,18190.0,123.8367,123.9964,123.8273,123.8649,18190.0
2018-06-22 15:50:00,131.89,131.93,131.79,131.79,27265.0,123.8649,123.9025,123.771,123.771,27265.0
2018-06-22 15:55:00,131.79,131.79,131.42,131.56,77030.0,123.771,123.771,123.4235,123.555,77030.0
2018-06-25 09:30:00,130.26,130.73,130.05,130.05,6558.0,122.3341,122.7755,122.1368,122.1368,6558.0
2018-06-25 09:35:00,130.24,130.46,130.0,130.2,2150.0,122.3153,122.5219,122.0899,122.2777,2150.0
2018-06-25 09:40:00,130.32,130.5,129.66,129.69,3500.0,122.3904,122.5595,121.7706,121.7988,3500.0
2018-06-25 09:45:00,129.62,129.62,129.03,129.03,3750.0,121.733,121.733,121.1789,121.1789,3750.0
2018-06-25 09:50:00,129.14,129.14,128.93,128.96,3132.0,121.2822,121.2822,121.085,121.1132,3132.0
2018-06-25 09:55:00,128.96,129.1,128.8,128.8,9984.0,121.1132,121.2447,120.9629,120.9629,9984.0
2018-06-25 10:00:00,128.81,128.93,128.4,128.59,9200.0,120.9723,121.085,120.5872,120.7657,9200.0
2018-06-25 10:05:00,128.59,128.73,128.27,128.27,4560.0,120.7657,120.8972,120.4652,120.4652,4560.0
2018-06-25 10:10:00,128.24,128.38,127.96,127.96,8742.0,120.437,120.5685,120.174,120.174,8742.0
2018-06-25 10:15:00,127.94,128.3,127.94,128.17,7400.0,120.1552,120.4933,120.1552,120.3712,7400.0
2018-06-25 10:20:00,128.22,128.39,128.12,128.39,8030.0,120.4182,120.5779,120.3243,120.5779,8030.0
2018-06-25 10:25:00,128.37,129.1,128.37,129.03,3329.0,120.5591,121.2447,120.5591,121.1789,3329.0
2018-06-25 10:30:00,128.94,128.97,128.64,128.88,8198.0,121.0944,121.1226,120.8126,121.038,8198.0
2018-06-25 10:35:00,128.95,129.01,128.82,128.9,5930.0,121.1038,121.1601,120.9817,121.0568,5930.0
2018-06-25 10:40:00,128.88,128.96,128.72,128.9,16146.0,121.038,121.1132,120.8878,121.0568,16146.0
2018-06-25 10:45:00,128.96,128.96,128.77,128.81,4976.0,121.1132,121.1132,120.9347,120.9723,4976.0
2018-06-25 10:50:00,128.82,129.04,128.82,129.02,5800.0,120.9817,121.1883,120.9817,121.1695,5800.0
2018-06-25 10:55:00,128.97,128.97,128.82,128.82,3200.0,121.1226,121.1226,120.9817,120.9817,3200.0
2018-06-25 11:00:00,128.86,129.05,128.85,128.98,7410.0,121.0193,121.1977,121.0099,121.132,7410.0
2018-06-25 11:05:00,128.96,129.12,128.82,128.85,8136.0,121.1132,121.2634,120.9817,121.0099,8136.0
2018-06-25 11:10:00,128.81,129.14,128.79,129.06,10232.0,120.9723,121.2822,120.9535,121.2071,10232.0
2018-06-25 11:15:00,129.09,129.14,128.97,128.98,3300.0,121.2353,121.2822,121.1226,121.132,3300.0
2018-06-25 11:20:00,128.95,128.96,128.68,128.72,2671.0,121.1038,121.1132,120.8502,120.8878,2671.0
2018-06-25 11:25:00,128.72,128.86,128.71,128.73,3767.0,120.8878,121.0193,120.8784,120.8972,3767.0
2018-06-25 11:30:00,128.76,128.77,128.62,128.62,3419.0,120.9253,120.9347,120.7939,120.7939,3419.0
2018-06-25 11:35:00,128.49,128.69,128.49,128.69,2000.0,120.6718,120.8596,120.6718,120.8596,2000.0
2018-06-25 11:40:00,128.58,128.91,128.54,128.84,6005.0,120.7563,121.0662,120.7187,121.0005,6005.0
2018-06-25 11:45:00,128.83,129.06,128.83,128.96,7060.0,120.9911,121.2071,120.9911,121.1132,7060.0
2018-06-25 11:50:00,128.91,128.91,128.8,128.85,5700.0,121.0662,121.0662,120.9629,121.0099,5700.0
2018-06-25 11:55:00,128.83,128.95,128.8,128.89,3708.0,120.9911,121.1038,120.9629,121.0474,3708.0
2018-06-25 12:00:00,128.93,129.0,128.75,128.97,6070.0,121.085,121.1507,120.916,121.1226,6070.0
2018-06-25 12:05:00,128.88,128.88,128.69,128.75,2969.0,121.038,121.038,120.8596,120.916,2969.0
2018-06-25 12:10:00,128.73,128.76,128.47,128.57,5180.0,120.8972,120.9253,120.653,120.7469,5180.0
2018-06-25 12:15:00,128.67,128.7,128.57,128.64,5700.0,120.8408,120.869,120.7469,120.8126,5700.0
2018-06-25 12:20:00,128.65,129.06,128.63,129.06,9837.0,120.822,121.2071,120.8033,121.2071,9837.0
2018-06-25 12:25:00,129.02,129.06,129.0,129.06,8520.0,121.1695,121.2071,121.1507,121.2071,8520.0
2018-06-25 12:30:00,129.06,129.24,129.01,129.14,11325.0,121.2071,121.3761,121.1601,121.2822,11325.0
2018-06-25 12:35:00,129.14,129.23,129.12,129.2,3027.0,121.2822,121.3667,121.2634,121.3386,3027.0
2018-06-25 12:40:00,129.2,129.28,129.14,129.14,7137.0,121.3386,121.4137,121.2822,121.2822,7137.0
2018-06-25 12:45:00,129.19,129.19,128.97,129.06,2438.0,121.3292,121.3292,121.1226,121.2071,2438.0
2018-06-25 12:50:00,129.13,129.62,129.13,129.62,9254.0,121.2728,121.733,121.2728,121.733,9254.0
2018-06-25 12:55:00,129.56,129.6,129.43,129.55,8348.0,121.6767,121.7142,121.5546,121.6673,8348.0
2018-06-25 13:00:00,129.52,129.6,129.35,129.47,7716.0,121.6391,121.7142,121.4794,121.5921,7716.0
2018-06-25 13:05:00,129.53,129.53,129.36,129.38,9401.0,121.6485,121.6485,121.4888,121.5076,9401.0
2018-06-25 13:10:00,129.31,129.31,129.09,129.18,9372.0,121.4419,121.4419,121.2353,121.3198,9372.0
2018-06-25 13:15:00,129.11,129.26,129.11,129.12,1000.0,121.254,121.3949,121.254,121.2634,1000.0
2018-06-25 13:20:00,129.22,129.32,129.12,129.14,4600.0,121.3574,121.4513,121.2634,121.2822,4600.0
2018-06-25 13:25:00,129.17,129.26,129.11,129.22,5585.0,121.3104,121.3949,121.254,121.3574,5585.0
2018-06-25 13:30:00,129.24,129.38,129.21,129.38,4800.0,121.3761,121.5076,121.348,121.5076,4800.0
2018-06-25 13:35:00,129.34,129.37,129.15,129.21,5179.0,121.4701,121.4982,121.2916,121.348,5179.0
2018-06-25 13:40:00,129.22,129.39,129.13,129.39,3226.0,121.3574,121.517,121.2728,121.517,3226.0
2018-06-25 13:45:00,129.44,129.45,129.2,129.32,3800.0,121.564,121.5734,121.3386,121.4513,3800.0
2018-06-25 13:50:00,129.24,129.27,129.16,129.21,17000.0,121.3761,121.4043,121.301,121.348,17000.0
2018-06-25 13:55:00,129.17,129.2,129.04,129.16,2841.0,121.3104,121.3386,121.1883,121.301,2841.0
2018-06-25 14:00:00,129.15,129.19,128.78,128.78,7695.0,121.2916,121.3292,120.9441,120.9441,7695.0
2018-06-25 14:05:00,128.79,128.8,128.59,128.69,4610.0,120.9535,120.9629,120.7657,120.8596,4610.0
2018-06-25 14:10:00,128.62,128.68,128.48,128.48,1266.0,120.7939,120.8502,120.6624,120.6624,1266.0
2018-06-25 14:15:00,128.41,128.46,128.26,128.39,3400.0,120.5966,120.6436,120.4558,120.5779,3400.0
2018-06-25 14:20:00,128.39,128.56,128.31,128.56,2659.0,120.5779,120.7375,120.5027,120.7375,2659.0
2018-06-25 14:25:00,128.57,128.59,128.51,128.53,2603.0,120.7469,120.7657,120.6906,120.7093,2603.0
2018-06-25 14:30:00,128.52,128.57,128.36,128.41,3317.0,120.6999,120.7469,120.5497,120.5966,3317.0
2018-06-25 14:35:00,128.35,128.35,128.04,128.12,4850.0,120.5403,120.5403,120.2492,120.3243,4850.0
2018-06-25 14:40:00,128.06,128.09,127.86,127.87,5103.0,120.2679,120.2961,120.0801,120.0895,5103.0
2018-06-25 14:45:00,127.83,127.87,127.62,127.74,6253.0,120.0519,120.0895,119.8547,119.9674,6253.0
2018-06-25 14:50:00,127.75,127.78,127.54,127.64,5863.0,119.9768,120.005,119.7796,119.8735,5863.0
2018-06-25 14:55:00,127.6,127.83,127.55,127.7,4220.0,119.8359,120.0519,119.789,119.9298,4220.0
2018-06-25 15:00:00,127.78,128.03,127.72,128.03,5818.0,120.005,120.2398,119.9486,120.2398,5818.0
2018-06-25 15:05:00,127.99,128.12,127.9,127.9,9669.0,120.2022,120.3243,120.1177,120.1177,9669.0
2018-06-25 15:10:00,127.9,127.96,127.72,127.72,3800.0,120.1177,120.174,119.9486,119.9486,3800.0
2018-06-25 15:15:00,127.63,128.02,127.62,128.02,7322.0,119.8641,120.2304,119.8547,120.2304,7322.0
2018-06-25 15:20:00,127.99,128.1,127.93,127.96,6699.0,120.2022,120.3055,120.1458,120.174,6699.0
2018-06-25 15:25:00,127.93,128.01,127.85,127.9,8025.0,120.1458,120.221,120.0707,120.1177,8025.0
2018-06-25 15:30:00,127.9,128.05,127.79,128.0,14050.0,120.1177,120.2585,120.0144,120.2116,14050.0
2018-06-25 15:35:00,128.02,128.84,128.02,128.84,22231.0,120.2304,121.0005,120.2304,121.0005,22231.0
2018-06-25 15:40:00,128.77,128.83,128.49,128.52,18485.0,120.9347,120.9911,120.6718,120.6999,18485.0
2018-06-25 15:45:00,128.48,128.55,128.33,128.44,16289.0,120.6624,120.7281,120.5215,120.6248,16289.0
2018-06-25 15:50:00,128.39,128.63,128.39,128.62,18623.0,120.5779,120.8033,120.5779,120.7939,18623.0
2018-06-25 15:55:00,128.61,128.73,128.41,128.42,45131.0,120.7845,120.8972,120.5966,120.606,45131.0
2018-06-26 09:30:00,128.21,128.54,127.97,128.03,18422.0,120.4088,120.7187,120.1834,120.2398,18422.0
2018-06-26 09:35:00,128.03,128.28,127.88,127.88,13300.0,120.2398,120.4745,120.0989,120.0989,13300.0
2018-06-26 09:40:00,127.72,128.17,127.67,127.99,25489.0,119.9486,120.3712,119.9017,120.2022,25489.0
2018-06-26 09:45:00,128.06,128.07,127.84,128.0,29265.0,120.2679,120.2773,120.0613,120.2116,29265.0
2018-06-26 09:50:00,128.05,128.13,127.8,127.8,7750.0,120.2585,120.3337,120.0238,120.0238,7750.0
2018-06-26 09:55:00,127.72,127.72,127.05,127.16,8059.0,119.9486,119.9486,119.3194,119.4227,8059.0
2018-06-26 10:00:00,127.27,128.01,127.17,127.69,9200.0,119.526,120.221,119.4321,119.9204,9200.0
2018-06-26 10:05:00,127.74,127.91,127.47,127.51,9584.0,119.9674,120.1271,119.7138,119.7514,9584.0
2018-06-26 10:10:00,127.52,127.7,127.17,127.39,9594.0,119.7608,119.9298,119.4321,119.6387,9594.0
2018-06-26 10:15:00,127.35,127.72,127.3,127.45,6699.0,119.6011,119.9486,119.5542,119.6951,6699.0
2018-06-26 10:20:00,127.52,127.52,127.16,127.16,4267.0,119.7608,119.7608,119.4227,119.4227,4267.0
2018-06-26 10:25:00,127.03,127.37,127.0,127.05,4550.0,119.3006,119.6199,119.2724,119.3194,4550.0
2018-06-26 10:30:00,126.94,127.34,126.83,127.13,5856.0,119.2161,119.5917,119.1128,119.3945,5856.0
2018-06-26 10:35:00,126.98,127.17,126.88,127.17,6939.0,119.2536,119.4321,119.1597,119.4321,6939.0
2018-06-26 10:40:00,127.25,127.4,127.0,127.24,6735.0,119.5072,119.6481,119.2724,119.4978,6735.0
2018-06-26 10:45:00,127.18,127.18,126.71,127.01,8756.0,119.4415,119.4415,119.0001,119.2818,8756.0
2018-06-26 10:50:00,126.97,127.13,126.8,126.88,18198.0,119.2443,119.3945,119.0846,119.1597,18198.0
2018-06-26 10:55:00,127.0,127.29,126.98,127.2,7460.0,119.2724,119.5448,119.2536,119.4603,7460.0
2018-06-26 11:00:00,127.25,127.44,127.22,127.42,20998.0,119.5072,119.6857,119.479,119.6669,20998.0
2018-06-26 11:05:00,127.43,127.78,127.39,127.48,11422.0,119.6763,120.005,119.6387,119.7232,11422.0
2018-06-26 11:10:00,127.51,127.53,127.15,127.17,3854.0,119.7514,119.7702,119.4133,119.4321,3854.0
2018-06-26 11:15:00,127.25,127.37,127.07,127.07,23074.0,119.5072,119.6199,119.3382,119.3382,23074.0
2018-06-26 11:20:00,127.09,127.69,127.08,127.55,21204.0,119.357,119.9204,119.3476,119.789,21204.0
2018-06-26 11:25:00,127.71,127.87,127.31,127.4,8090.0,119.9392,120.0895,119.5636,119.6481,8090.0
2018-06-26 11:30:00,127.3,127.47,127.3,127.33,2500.0,119.5542,119.7138,119.5542,119.5824,2500.0
2018-06-26 11:35:00,127.41,127.61,127.35,127.61,28100.0,119.6575,119.8453,119.6011,119.8453,28100.0
2018-06-26 11:40:00,127.67,128.1,127.6,127.91,19629.0,119.9017,120.3055,119.8359,120.1271,19629.0
2018-06-26 11:45:00,127.91,127.91,127.7,127.86,5570.0,120.1271,120.1271,119.9298,120.0801,5570.0
2018-06-26 11:50:00,127.88,128.39,127.88,127.97,12149.0,120.0989,120.5779,120.0989,120.1834,12149.0
2018-06-26 11:55:00,128.0,128.11,127.81,127.99,7955.0,120.2116,120.3149,120.0331,120.2022,7955.0
2018-06-26 12:00:00,127.96,128.23,127.91,128.04,7955.0,120.174,120.4276,120.1271,120.2492,7955.0
2018-06-26 12:05:00,128.0,128.28,128.0,128.16,7100.0,120.2116,120.4745,120.2116,120.3618,7100.0
2018-06-26 12:10:00,128.27,128.6,128.27,128.47,3920.0,120.4652,120.7751,120.4652,120.653,3920.0
2018-06-26 12:15:00,128.48,128.49,128.29,128.35,3612.0,120.6624,120.6718,120.4839,120.5403,3612.0
2018-06-26 12:20:00,128.34,128.59,128.34,128.41,2800.0,120.5309,120.7657,120.5309,120.5966,2800.0
2018-06-26 12:25:00,128.41,128.54,128.35,128.53,2217.0,120.5966,120.7187,120.5403,120.7093,2217.0
2018-06-26 12:30:00,128.58,128.72,128.5,128.59,2300.0,120.7563,120.8878,120.6812,120.7657,2300.0
2018-06-26 12:35:00,128.65,128.72,128.59,128.6,11569.0,120.822,120.8878,120.7657,120.7751,11569.0
2018-06-26 12:40:00,128.56,128.61,128.5,128.53,3441.0,120.7375,120.7845,120.6812,120.7093,3441.0
2018-06-26 12:45:00,128.57,128.71,128.55,128.66,2100.0,120.7469,120.8784,120.7281,120.8314,2100.0
2018-06-26 12:50:00,128.68,128.85,128.66,128.84,10990.0,120.8502,121.0099,120.8314,121.0005,10990.0
2018-06-26 12:55:00,128.99,128.99,128.73,128.73,3200.0,121.1413,121.1413,120.8972,120.8972,3200.0
2018-06-26 13:00:00,128.91,128.93,128.85,128.86,2450.0,121.0662,121.085,121.0099,121.0193,2450.0
2018-06-26 13:05:00,128.88,129.08,128.86,129.08,107211.0,121.038,121.2259,121.0193,121.2259,107211.0
2018-06-26 13:10:00,129.06,129.36,129.05,129.2,24856.0,121.2071,121.4888,121.1977,121.3386,24856.0
2018-06-26 13:15:00,129.19,129.29,129.13,129.16,20643.0,121.3292,121.4231,121.2728,121.301,20643.0
2018-06-26 13:20:00,129.16,129.19,128.77,128.92,6036.0,121.301,121.3292,120.9347,121.0756,6036.0
2018-06-26 13:25:00,128.84,129.06,128.84,128.92,4950.0,121.0005,121.2071,121.0005,121.0756,4950.0
2018-06-26 13:30:00,128.92,128.96,128.77,128.77,2447.0,121.0756,121.1132,120.9347,120.9347,2447.0
2018-06-26 13:35:00,128.74,128.79,128.64,128.77,10677.0,120.9066,120.9535,120.8126,120.9347,10677.0
2018-06-26 13:40:00,128.69,128.69,128.18,128.3,9978.0,120.8596,120.8596,120.3806,120.4933,9978.0
2018-06-26 13:45:00,128.23,128.6,128.22,128.6,5083.0,120.4276,120.7751,120.4182,120.7751,5083.0
2018-06-26 13:50:00,128.54,128.55,128.41,128.44,2728.0,120.7187,120.7281,120.5966,120.6248,2728.0
2018-06-26 13:55:00,128.41,128.5,128.33,128.47,6234.0,120.5966,120.6812,120.5215,120.653,6234.0
2018-06-26 14:00:00,128.51,128.55,128.45,128.47,8006.0,120.6906,120.7281,120.6342,120.653,8006.0
2018-06-26 14:05:00,128.56,128.56,128.12,128.12,10590.0,120.7375,120.7375,120.3243,120.3243,10590.0
2018-06-26 14:10:00,128.12,128.49,128.12,128.44,8418.0,120.3243,120.6718,120.3243,120.6248,8418.0
2018-06-26 14:15:00,128.44,128.56,128.4,128.4,11097.0,120.6248,120.7375,120.5872,120.5872,11097.0
2018-06-26 14:20:00,128.43,128.5,128.35,128.35,5269.0,120.6154,120.6812,120.5403,120.5403,5269.0
2018-06-26 14:25:00,128.36,128.36,128.21,128.22,3575.0,120.5497,120.5497,120.4088,120.4182,3575.0
2018-06-26 14:30:00,128.23,128.27,128.01,128.25,8224.0,120.4276,120.4652,120.221,120.4464,8224.0
2018-06-26 14:35:00,128.25,128.43,128.25,128.42,7251.0,120.4464,120.6154,120.4464,120.606,7251.0
2018-06-26 14:40:00,128.44,128.51,128.34,128.47,12561.0,120.6248,120.6906,120.5309,120.653,12561.0
2018-06-26 14:45:00,128.47,128.55,128.21,128.27,5541.0,120.653,120.7281,120.4088,120.4652,5541.0
2018-06-26 14:50:00,128.27,128.43,128.27,128.37,6779.0,120.4652,120.6154,120.4652,120.5591,6779.0
2018-06-26 14:55:00,128.28,128.28,128.09,128.24,10666.0,120.4745,120.4745,120.2961,120.437,10666.0
2018-06-26 15:00:00,128.12,128.12,127.93,127.99,10340.0,120.3243,120.3243,120.1458,120.2022,10340.0
2018-06-26 15:05:00,127.96,128.06,127.93,128.03,7923.0,120.174,120.2679,120.1458,120.2398,7923.0
2018-06-26 15:10:00,128.04,128.16,128.0,128.07,9424.0,120.2492,120.3618,120.2116,120.2773,9424.0
2018-06-26 15:15:00,128.01,128.14,127.92,127.92,13735.0,120.221,120.3431,120.1365,120.1365,13735.0
2018-06-26 15:20:00,127.88,127.88,127.55,127.72,14975.0,120.0989,120.0989,119.789,119.9486,14975.0
2018-06-26 15:25:00,127.77,127.99,127.67,127.89,13753.0,119.9956,120.2022,119.9017,120.1083,13753.0
2018-06-26 15:30:00,127.89,128.3,127.88,128.3,10309.0,120.1083,120.4933,120.0989,120.4933,10309.0
2018-06-26 15:35:00,128.28,128.28,127.79,127.91,15108.0,120.4745,120.4745,120.0144,120.1271,15108.0
2018-06-26 15:40:00,127.89,127.99,127.75,127.9,11971.0,120.1083,120.2022,119.9768,120.1177,11971.0
2018-06-26 15:45:00,127.9,128.0,127.63,127.75,31467.0,120.1177,120.2116,119.8641,119.9768,31467.0
2018-06-26 15:50:00,127.73,127.78,127.65,127.77,15140.0,119.958,120.005,119.8829,119.9956,15140.0
2018-06-26 15:55:00,127.75,127.87,127.73,127.77,44320.0,119.9768,120.0895,119.958,119.9956,44320.0
2018-06-27 09:30:00,127.93,128.83,127.93,128.81,8738.0,120.1458,120.9911,120.1458,120.9723,8738.0
2018-06-27 09:35:00,128.81,129.28,128.58,129.02,16100.0,120.9723,121.4137,120.7563,121.1695,16100.0
2018-06-27 09:40:00,128.89,129.34,128.74,128.74,4216.0,121.0474,121.4701,120.9066,120.9066,4216.0
2018-06-27 09:45:00,128.84,129.19,128.6,129.13,18600.0,121.0005,121.3292,120.7751,121.2728,18600.0
2018-06-27 09:50:00,129.13,129.36,128.96,129.18,5506.0,121.2728,121.4888,121.1132,121.3198,5506.0
2018-06-27 09:55:00,129.28,129.53,129.0,129.06,20621.0,121.4137,121.6485,121.1507,121.2071,20621.0
2018-06-27 10:00:00,129.15,129.69,129.15,129.58,5800.0,121.2916,121.7988,121.2916,121.6954,5800.0
2018-06-27 10:05:00,129.58,129.63,129.49,129.56,9100.0,121.6954,121.7424,121.6109,121.6767,9100.0
2018-06-27 10:10:00,129.55,129.57,129.31,129.35,8300.0,121.6673,121.6861,121.4419,121.4794,8300.0
2018-06-27 10:15:00,129.36,129.42,129.36,129.42,400.0,121.4888,121.5452,121.4888,121.5452,400.0
2018-06-27 10:20:00,129.42,129.56,129.4,129.4,1929.0,121.5452,121.6767,121.5264,121.5264,1929.0
2018-06-27 10:25:00,129.29,129.45,128.96,128.96,11688.0,121.4231,121.5734,121.1132,121.1132,11688.0
2018-06-27 10:30:00,129.13,129.46,129.13,129.3,2018.0,121.2728,121.5827,121.2728,121.4325,2018.0
2018-06-27 10:35:00,129.39,129.47,129.29,129.36,3600.0,121.517,121.5921,121.4231,121.4888,3600.0
2018-06-27 10:40:00,129.35,129.35,129.24,129.24,1200.0,121.4794,121.4794,121.3761,121.3761,1200.0
2018-06-27 10:45:00,129.24,129.29,129.16,129.23,38141.0,121.3761,121.4231,121.301,121.3667,38141.0
2018-06-27 10:50:00,129.29,129.29,129.14,129.15,1800.0,121.4231,121.4231,121.2822,121.2916,1800.0
2018-06-27 10:55:00,129.2,129.28,129.12,129.2,2855.0,121.3386,121.4137,121.2634,121.3386,2855.0
2018-06-27 11:00:00,129.14,129.2,129.05,129.18,22000.0,121.2822,121.3386,121.1977,121.3198,22000.0
2018-06-27 11:05:00,129.09,129.48,129.09,129.48,16927.0,121.2353,121.6015,121.2353,121.6015,16927.0
2018-06-27 11:10:00,129.47,129.53,129.37,129.5,4581.0,121.5921,121.6485,121.4982,121.6203,4581.0
2018-06-27 11:15:00,129.53,129.6,129.31,129.47,7593.0,121.6485,121.7142,121.4419,121.5921,7593.0
2018-06-27 11:20:00,129.57,129.76,129.57,129.65,9907.0,121.6861,121.8645,121.6861,121.7612,9907.0
2018-06-27 11:25:00,129.64,129.66,129.14,129.24,7400.0,121.7518,121.7706,121.2822,121.3761,7400.0
2018-06-27 11:30:00,129.18,129.18,128.81,128.88,20665.0,121.3198,121.3198,120.9723,121.038,20665.0
2018-06-27 11:35:00,128.91,129.0,128.87,128.96,3347.0,121.0662,121.1507,121.0286,121.1132,3347.0
2018-06-27 11:40:00,128.9,128.93,128.69,128.73,10344.0,121.0568,121.085,120.8596,120.8972,10344.0
2018-06-27 11:45:00,128.73,129.02,128.73,129.02,5500.0,120.8972,121.1695,120.8972,121.1695,5500.0
2018-06-27 11:50:00,128.98,129.09,128.98,129.09,310.0,121.132,121.2353,121.132,121.2353,310.0
2018-06-27 11:55:00,129.19,129.37,129.11,129.37,4520.0,121.3292,121.4982,121.254,121.4982,4520.0
2018-06-27 12:00:00,129.37,129.38,129.27,129.27,900.0,121.4982,121.5076,121.4043,121.4043,900.0
2018-06-27 12:05:00,129.32,129.41,129.26,129.35,2591.0,121.4513,121.5358,121.3949,121.4794,2591.0
2018-06-27 12:10:00,129.29,129.29,129.19,129.19,700.0,121.4231,121.4231,121.3292,121.3292,700.0
2018-06-27 12:15:00,129.23,129.5,129.23,129.5,1600.0,121.3667,121.6203,121.3667,121.6203,1600.0
2018-06-27 12:20:00,129.44,129.49,129.37,129.37,5168.0,121.564,121.6109,121.4982,121.4982,5168.0
2018-06-27 12:25:00,129.37,129.37,129.16,129.26,15000.0,121.4982,121.4982,121.301,121.3949,15000.0
2018-06-27 12:30:00,129.3,129.3,129.16,129.18,2408.0,121.4325,121.4325,121.301,121.3198,2408.0
2018-06-27 12:35:00,129.17,129.19,129.15,129.19,2800.0,121.3104,121.3292,121.2916,121.3292,2800.0
2018-06-27 12:40:00,129.18,129.31,129.15,129.22,3100.0,121.3198,121.4419,121.2916,121.3574,3100.0
2018-06-27 12:45:00,129.15,129.24,129.15,129.17,2600.0,121.2916,121.3761,121.2916,121.3104,2600.0
2018-06-27 12:50:00,129.22,129.24,129.15,129.16,4630.0,121.3574,121.3761,121.2916,121.301,4630.0
2018-06-27 12:55:00,129.23,129.29,129.03,129.13,1336.0,121.3667,121.4231,121.1789,121.2728,1336.0
2018-06-27 13:00:00,129.14,129.29,129.11,129.11,2287.0,121.2822,121.4231,121.254,121.254,2287.0
2018-06-27 13:05:00,129.06,129.06,128.98,129.01,4421.0,121.2071,121.2071,121.132,121.1601,4421.0
2018-06-27 13:10:00,129.01,129.01,128.87,128.87,28777.0,121.1601,121.1601,121.0286,121.0286,28777.0
2018-06-27 13:15:00,128.89,128.89,128.66,128.68,3100.0,121.0474,121.0474,120.8314,120.8502,3100.0
2018-06-27 13:20:00,128.81,128.82,128.51,128.66,5854.0,120.9723,120.9817,120.6906,120.8314,5854.0
2018-06-27 13:25:00,128.62,128.8,128.61,128.67,9584.0,120.7939,120.9629,120.7845,120.8408,9584.0
2018-06-27 13:30:00,128.67,128.67,128.51,128.66,2040.0,120.8408,120.8408,120.6906,120.8314,2040.0
2018-06-27 13:35:00,128.66,128.66,128.38,128.6,4147.0,120.8314,120.8314,120.5685,120.7751,4147.0
2018-06-27 13:40:00,128.64,128.89,128.63,128.81,14739.0,120.8126,121.0474,120.8033,120.9723,14739.0
2018-06-27 13:45:00,128.81,128.81,128.58,128.61,40316.0,120.9723,120.9723,120.7563,120.7845,40316.0
2018-06-27 13:50:00,128.6,128.6,128.01,128.07,10565.0,120.7751,120.7751,120.221,120.2773,10565.0
2018-06-27 13:55:00,127.94,128.24,127.93,128.16,4656.0,120.1552,120.437,120.1458,120.3618,4656.0
2018-06-27 14:00:00,128.24,128.46,128.18,128.42,8268.0,120.437,120.6436,120.3806,120.606,8268.0
2018-06-27 14:05:00,128.46,128.46,128.16,128.16,12977.0,120.6436,120.6436,120.3618,120.3618,12977.0
2018-06-27 14:10:00,128.16,128.16,128.02,128.05,600.0,120.3618,120.3618,120.2304,120.2585,600.0
2018-06-27 14:15:00,128.05,128.22,128.05,128.16,6093.0,120.2585,120.4182,120.2585,120.3618,6093.0
2018-06-27 14:20:00,128.16,128.27,128.12,128.15,8719.0,120.3618,120.4652,120.3243,120.3525,8719.0
2018-06-27 14:25:00,128.15,128.22,128.14,128.2,10314.0,120.3525,120.4182,120.3431,120.3994,10314.0
2018-06-27 14:30:00,128.14,128.14,127.45,127.45,5156.0,120.3431,120.3431,119.6951,119.6951,5156.0
2018-06-27 14:35:00,127.53,128.03,127.52,127.86,7556.0,119.7702,120.2398,119.7608,120.0801,7556.0
2018-06-27 14:40:00,127.84,128.04,127.84,128.01,4235.0,120.0613,120.2492,120.0613,120.221,4235.0
2018-06-27 14:45:00,128.04,128.16,128.0,128.03,7454.0,120.2492,120.3618,120.2116,120.2398,7454.0
2018-06-27 14:50:00,127.99,127.99,127.9,127.98,8031.0,120.2022,120.2022,120.1177,120.1928,8031.0
2018-06-27 14:55:00,127.91,127.99,127.86,127.93,4330.0,120.1271,120.2022,120.0801,120.1458,4330.0
2018-06-27 15:00:00,127.9,128.02,127.89,128.02,40756.0,120.1177,120.2304,120.1083,120.2304,40756.0
2018-06-27 15:05:00,128.02,128.14,127.98,128.09,14447.0,120.2304,120.3431,120.1928,120.2961,14447.0
2018-06-27 15:10:00,128.09,128.17,128.07,128.16,13074.0,120.2961,120.3712,120.2773,120.3618,13074.0
2018-06-27 15:15:00,128.12,128.21,128.07,128.21,9222.0,120.3243,120.4088,120.2773,120.4088,9222.0
2018-06-27 15:20:00,128.25,128.32,128.18,128.29,14945.0,120.4464,120.5121,120.3806,120.4839,14945.0
2018-06-27 15:25:00,128.23,128.54,128.23,128.5,12012.0,120.4276,120.7187,120.4276,120.6812,12012.0
2018-06-27 15:30:00,128.48,128.54,128.34,128.36,26147.0,120.6624,120.7187,120.5309,120.5497,26147.0
2018-06-27 15:35:00,128.32,128.32,128.09,128.3,7900.0,120.5121,120.5121,120.2961,120.4933,7900.0
2018-06-27 15:40:00,128.28,128.71,128.28,128.66,28045.0,120.4745,120.8784,120.4745,120.8314,28045.0
2018-06-27 15:45:00,128.68,128.74,128.17,128.25,58509.0,120.8502,120.9066,120.3712,120.4464,58509.0
2018-06-27 15:50:00,128.26,128.4,128.16,128.4,27304.0,120.4558,120.5872,120.3618,120.5872,27304.0
2018-06-27 15:55:00,128.43,128.54,128.25,128.34,138625.0,120.6154,120.7187,120.4464,120.5309,138625.0
2018-06-28 09:30:00,127.74,127.97,127.2,127.2,10787.0,119.9674,120.1834,119.4603,119.4603,10787.0
2018-06-28 09:35:00,127.08,127.55,126.79,126.84,4824.0,119.3476,119.789,119.0752,119.1222,4824.0
2018-06-28 09:40:00,126.78,127.58,126.54,127.39,12650.0,119.0658,119.8171,118.8404,119.6387,12650.0
2018-06-28 09:45:00,127.4,127.4,127.0,127.11,3462.0,119.6481,119.6481,119.2724,119.3757,3462.0
2018-06-28 09:50:00,127.18,127.52,127.18,127.5,1000.0,119.4415,119.7608,119.4415,119.742,1000.0
2018-06-28 09:55:00,127.58,127.8,127.44,127.8,3613.0,119.8171,120.0238,119.6857,120.0238,3613.0
2018-06-28 10:00:00,127.8,128.29,127.71,128.02,11057.0,120.0238,120.4839,119.9392,120.2304,11057.0
2018-06-28 10:05:00,128.03,128.24,127.95,128.03,15754.0,120.2398,120.437,120.1646,120.2398,15754.0
2018-06-28 10:10:00,127.99,128.21,127.88,128.06,18131.0,120.2022,120.4088,120.0989,120.2679,18131.0
2018-06-28 10:15:00,128.01,128.02,127.77,127.77,11900.0,120.221,120.2304,119.9956,119.9956,11900.0
2018-06-28 10:20:00,127.8,127.99,127.71,127.99,13474.0,120.0238,120.2022,119.9392,120.2022,13474.0
2018-06-28 10:25:00,128.03,128.2,127.84,127.95,4917.0,120.2398,120.3994,120.0613,120.1646,4917.0
2018-06-28 10:30:00,127.88,127.92,127.82,127.9,10300.0,120.0989,120.1365,120.0425,120.1177,10300.0
2018-06-28 10:35:00,127.87,127.9,127.65,127.87,8500.0,120.0895,120.1177,119.8829,120.0895,8500.0
2018-06-28 10:40:00,127.85,127.85,127.56,127.71,4651.0,120.0707,120.0707,119.7984,119.9392,4651.0
2018-06-28 10:45:00,127.71,127.71,127.56,127.56,5700.0,119.9392,119.9392,119.7984,119.7984,5700.0
2018-06-28 10:50:00,127.57,127.81,127.31,127.81,5300.0,119.8077,120.0331,119.5636,120.0331,5300.0
2018-06-28 10:55:00,127.76,127.95,127.76,127.93,4988.0,119.9862,120.1646,119.9862,120.1458,4988.0
2018-06-28 11:00:00,127.93,128.0,127.57,127.57,7499.0,120.1458,120.2116,119.8077,119.8077,7499.0
2018-06-28 11:05:00,127.56,127.64,127.46,127.57,13174.0,119.7984,119.8735,119.7044,119.8077,13174.0
2018-06-28 11:10:00,127.51,127.51,127.05,127.12,11014.0,119.7514,119.7514,119.3194,119.3851,11014.0
2018-06-28 11:15:00,127.07,127.07,126.65,126.82,8814.0,119.3382,119.3382,118.9437,119.1034,8814.0
2018-06-28 11:20:00,126.82,126.94,126.7,126.9,12620.0,119.1034,119.2161,118.9907,119.1785,12620.0
2018-06-28 11:25:00,126.89,126.91,126.77,126.77,2200.0,119.1691,119.1879,119.0564,119.0564,2200.0
2018-06-28 11:30:00,126.79,126.89,126.71,126.8,7645.0,119.0752,119.1691,119.0001,119.0846,7645.0
2018-06-28 11:35:00,126.82,126.85,126.75,126.8,8451.0,119.1034,119.1316,119.0376,119.0846,8451.0
2018-06-28 11:40:00,126.72,126.8,126.39,126.4,15156.0,119.0095,119.0846,118.6995,118.7089,15156.0
2018-06-28 11:45:00,126.44,126.44,125.82,125.82,23335.0,118.7465,118.7465,118.1642,118.1642,23335.0
2018-06-28 11:50:00,125.78,126.05,125.75,126.0,7175.0,118.1267,118.3802,118.0985,118.3333,7175.0
2018-06-28 11:55:00,126.0,126.35,126.0,126.33,4014.0,118.3333,118.662,118.3333,118.6432,4014.0
2018-06-28 12:00:00,126.28,126.58,126.25,126.4,4550.0,118.5962,118.878,118.5681,118.7089,4550.0
2018-06-28 12:05:00,126.38,126.45,126.17,126.17,1120.0,118.6902,118.7559,118.4929,118.4929,1120.0
2018-06-28 12:10:00,126.13,126.14,126.0,126.13,18609.0,118.4554,118.4648,118.3333,118.4554,18609.0
2018-06-28 12:15:00,126.09,126.09,125.97,125.97,5175.0,118.4178,118.4178,118.3051,118.3051,5175.0
2018-06-28 12:20:00,126.03,126.11,125.93,126.05,6790.0,118.3615,118.4366,118.2675,118.3802,6790.0
2018-06-28 12:25:00,126.1,126.14,125.91,125.95,17600.0,118.4272,118.4648,118.2488,118.2863,17600.0
2018-06-28 12:30:00,126.02,126.07,125.89,125.97,25611.0,118.3521,118.399,118.23,118.3051,25611.0
2018-06-28 12:35:00,126.0,126.0,125.81,125.99,2686.0,118.3333,118.3333,118.1548,118.3239,2686.0
2018-06-28 12:40:00,125.95,125.98,125.75,125.86,3804.0,118.2863,118.3145,118.0985,118.2018,3804.0
2018-06-28 12:45:00,125.78,125.86,125.75,125.81,8588.0,118.1267,118.2018,118.0985,118.1548,8588.0
2018-06-28 12:50:00,125.87,125.94,125.66,125.66,12261.0,118.2112,118.2769,118.014,118.014,12261.0
2018-06-28 12:55:00,125.66,125.77,125.62,125.68,6689.0,118.014,118.1173,117.9764,118.0328,6689.0
2018-06-28 13:00:00,125.68,125.77,125.65,125.74,4110.0,118.0328,118.1173,118.0046,118.0891,4110.0
2018-06-28 13:05:00,125.77,125.93,125.7,125.9,8080.0,118.1173,118.2675,118.0515,118.2394,8080.0
2018-06-28 13:10:00,125.93,126.0,125.83,125.92,15332.0,118.2675,118.3333,118.1736,118.2581,15332.0
2018-06-28 13:15:00,125.98,126.02,125.83,125.83,3400.0,118.3145,118.3521,118.1736,118.1736,3400.0
2018-06-28 13:20:00,125.85,126.18,125.84,125.96,4589.0,118.1924,118.5023,118.183,118.2957,4589.0
2018-06-28 13:25:00,125.9,126.28,125.9,126.09,54222.0,118.2394,118.5962,118.2394,118.4178,54222.0
2018-06-28 13:30:00,126.05,126.33,126.0,126.2,27993.0,118.3802,118.6432,118.3333,118.5211,27993.0
2018-06-28 13:35:00,126.26,126.26,125.94,125.96,1078.0,118.5775,118.5775,118.2769,118.2957,1078.0
2018-06-28 13:40:00,125.96,126.46,125.96,126.36,3726.0,118.2957,118.7653,118.2957,118.6714,3726.0
2018-06-28 13:45:00,126.41,126.41,126.11,126.24,5864.0,118.7183,118.7183,118.4366,118.5587,5864.0
2018-06-28 13:50:00,126.29,126.56,126.29,126.48,2850.0,118.6056,118.8592,118.6056,118.7841,2850.0
2018-06-28 13:55:00,126.47,126.55,126.43,126.55,1761.0,118.7747,118.8498,118.7371,118.8498,1761.0
2018-06-28 14:00:00,126.55,126.62,126.47,126.47,13800.0,118.8498,118.9156,118.7747,118.7747,13800.0
2018-06-28 14:05:00,126.5,126.52,126.29,126.52,8300.0,118.8029,118.8216,118.6056,118.8216,8300.0
2018-06-28 14:10:00,126.48,126.6,126.44,126.44,4748.0,118.7841,118.8968,118.7465,118.7465,4748.0
2018-06-28 14:15:00,126.4,127.05,126.4,126.85,26444.0,118.7089,119.3194,118.7089,119.1316,26444.0
2018-06-28 14:20:00,126.85,126.93,126.65,126.65,3258.0,119.1316,119.2067,118.9437,118.9437,3258.0
2018-06-28 14:25:00,126.72,127.0,126.68,126.94,7276.0,119.0095,119.2724,118.9719,119.2161,7276.0
2018-06-28 14:30:00,126.95,127.01,126.82,126.82,2550.0,119.2255,119.2818,119.1034,119.1034,2550.0
2018-06-28 14:35:00,126.83,126.91,126.78,126.78,1500.0,119.1128,119.1879,119.0658,119.0658,1500.0
2018-06-28 14:40:00,126.77,126.77,126.6,126.6,5637.0,119.0564,119.0564,118.8968,118.8968,5637.0
2018-06-28 14:45:00,126.65,126.93,126.59,126.93,5100.0,118.9437,119.2067,118.8874,119.2067,5100.0
2018-06-28 14:50:00,126.88,127.18,126.83,126.99,5353.0,119.1597,119.4415,119.1128,119.263,5353.0
2018-06-28 14:55:00,126.93,127.16,126.92,127.16,4697.0,119.2067,119.4227,119.1973,119.4227,4697.0
2018-06-28 15:00:00,127.25,127.44,127.07,127.09,5040.0,119.5072,119.6857,119.3382,119.357,5040.0
2018-06-28 15:05:00,127.05,127.22,127.05,127.16,13366.0,119.3194,119.479,119.3194,119.4227,13366.0
2018-06-28 15:10:00,127.23,127.41,127.17,127.41,5200.0,119.4884,119.6575,119.4321,119.6575,5200.0
2018-06-28 15:15:00,127.44,127.6,127.38,127.6,5449.0,119.6857,119.8359,119.6293,119.8359,5449.0
2018-06-28 15:20:00,127.6,127.6,127.5,127.57,7061.0,119.8359,119.8359,119.742,119.8077,7061.0
2018-06-28 15:25:00,127.55,127.57,127.39,127.39,5009.0,119.789,119.8077,119.6387,119.6387,5009.0
2018-06-28 15:30:00,127.41,127.42,127.3,127.34,16354.0,119.6575,119.6669,119.5542,119.5917,16354.0
2018-06-28 15:35:00,127.34,127.49,127.34,127.35,9006.0,119.5917,119.7326,119.5917,119.6011,9006.0
2018-06-28 15:40:00,127.36,127.39,127.14,127.15,7075.0,119.6105,119.6387,119.4039,119.4133,7075.0
2018-06-28 15:45:00,127.15,127.25,126.95,127.06,16490.0,119.4133,119.5072,119.2255,119.3288,16490.0
2018-06-28 15:50:00,127.05,127.13,126.98,127.02,18203.0,119.3194,119.3945,119.2536,119.2912,18203.0
2018-06-28 15:55:00,127.02,127.12,126.96,127.07,39349.0,119.2912,119.3851,119.2349,119.3382,39349.0
2018-06-29 09:30:00,127.93,128.15,127.5,128.13,7351.0,120.1458,120.3525,119.742,120.3337,7351.0
2018-06-29 09:35:00,127.91,128.12,127.91,128.12,2400.0,120.1271,120.3243,120.1271,120.3243,2400.0
2018-06-29 09:40:00,128.31,128.33,128.25,128.25,500.0,120.5027,120.5215,120.4464,120.4464,500.0
2018-06-29 09:45:00,128.42,128.6,128.42,128.59,2492.0,120.606,120.7751,120.606,120.7657,2492.0
2018-06-29 09:50:00,128.47,128.47,128.43,128.43,800.0,120.653,120.653,120.6154,120.6154,800.0
2018-06-29 09:55:00,128.43,128.5,128.37,128.47,5500.0,120.6154,120.6812,120.5591,120.653,5500.0
2018-06-29 10:00:00,128.39,128.49,128.27,128.34,7442.0,120.5779,120.6718,120.4652,120.5309,7442.0
2018-06-29 10:05:00,128.34,128.8,128.29,128.8,14908.0,120.5309,120.9629,120.4839,120.9629,14908.0
2018-06-29 10:10:00,128.85,128.96,128.5,128.53,29878.0,121.0099,121.1132,120.6812,120.7093,29878.0
2018-06-29 10:15:00,128.52,128.6,128.5,128.5,9200.0,120.6999,120.7751,120.6812,120.6812,9200.0
2018-06-29 10:20:00,128.52,128.76,128.43,128.67,32079.0,120.6999,120.9253,120.6154,120.8408,32079.0
2018-06-29 10:25:00,128.69,128.97,128.69,128.79,8550.0,120.8596,121.1226,120.8596,120.9535,8550.0
2018-06-29 10:30:00,128.81,129.12,128.8,129.0,6978.0,120.9723,121.2634,120.9629,121.1507,6978.0
2018-06-29 10:35:00,129.0,129.0,128.69,128.69,30400.0,121.1507,121.1507,120.8596,120.8596,30400.0
2018-06-29 10:40:00,128.76,128.85,128.6,128.85,6024.0,120.9253,121.0099,120.7751,121.0099,6024.0
2018-06-29 10:45:00,128.98,129.03,128.87,128.94,2799.0,121.132,121.1789,121.0286,121.0944,2799.0
2018-06-29 10:50:00,128.89,128.94,128.79,128.79,2287.0,121.0474,121.0944,120.9535,120.9535,2287.0
2018-06-29 10:55:00,128.86,129.58,128.85,129.4,10231.0,121.0193,121.6954,121.0099,121.5264,10231.0
2018-06-29 11:00:00,129.35,129.37,129.02,129.04,5880.0,121.4794,121.4982,121.1695,121.1883,5880.0
2018-06-29 11:05:00,129.08,129.11,129.01,129.04,2139.0,121.2259,121.254,121.1601,121.1883,2139.0
2018-06-29 11:10:00,128.94,129.29,128.94,129.26,60076.0,121.0944,121.4231,121.0944,121.3949,60076.0
2018-06-29 11:15:00,129.28,129.31,129.21,129.22,3200.0,121.4137,121.4419,121.348,121.3574,3200.0
2018-06-29 11:20:00,129.27,129.31,129.16,129.31,4967.0,121.4043,121.4419,121.301,121.4419,4967.0
2018-06-29 11:25:00,129.3,129.61,129.26,129.61,3145.0,121.4325,121.7236,121.3949,121.7236,3145.0
2018-06-29 11:30:00,129.58,129.58,129.29,129.29,2450.0,121.6954,121.6954,121.4231,121.4231,2450.0
2018-06-29 11:35:00,129.27,129.54,129.27,129.36,7554.0,121.4043,121.6579,121.4043,121.4888,7554.0
2018-06-29 11:40:00,129.38,129.57,129.38,129.49,2922.0,121.5076,121.6861,121.5076,121.6109,2922.0
2018-06-29 11:45:00,129.55,129.75,129.48,129.69,7947.0,121.6673,121.8551,121.6015,121.7988,7947.0
2018-06-29 11:50:00,129.65,129.65,129.57,129.58,5382.0,121.7612,121.7612,121.6861,121.6954,5382.0
2018-06-29 11:55:00,129.6,129.6,129.29,129.29,2805.0,121.7142,121.7142,121.4231,121.4231,2805.0
2018-06-29 12:00:00,129.19,129.24,129.16,129.21,2800.0,121.3292,121.3761,121.301,121.348,2800.0
2018-06-29 12:05:00,129.19,129.21,129.08,129.14,3248.0,121.3292,121.348,121.2259,121.2822,3248.0
2018-06-29 12:10:00,129.12,129.26,129.11,129.11,2925.0,121.2634,121.3949,121.254,121.254,2925.0
2018-06-29 12:15:00,129.13,129.14,128.94,128.94,3862.0,121.2728,121.2822,121.0944,121.0944,3862.0
2018-06-29 12:20:00,128.85,128.95,128.78,128.78,8932.0,121.0099,121.1038,120.9441,120.9441,8932.0
2018-06-29 12:25:00,128.83,128.85,128.73,128.73,1300.0,120.9911,121.0099,120.8972,120.8972,1300.0
2018-06-29 12:30:00,128.76,128.76,128.66,128.71,2500.0,120.9253,120.9253,120.8314,120.8784,2500.0
2018-06-29 12:35:00,128.74,128.96,128.74,128.96,5018.0,120.9066,121.1132,120.9066,121.1132,5018.0
2018-06-29 12:40:00,128.92,129.04,128.92,129.0,4946.0,121.0756,121.1883,121.0756,121.1507,4946.0
2018-06-29 12:45:00,128.94,129.02,128.89,128.95,5194.0,121.0944,121.1695,121.0474,121.1038,5194.0
2018-06-29 12:50:00,128.97,129.06,128.89,128.98,5342.0,121.1226,121.2071,121.0474,121.132,5342.0
2018-06-29 12:55:00,128.93,128.98,128.84,128.97,2300.0,121.085,121.132,121.0005,121.1226,2300.0
2018-06-29 13:00:00,128.95,129.02,128.95,129.0,1595.0,121.1038,121.1695,121.1038,121.1507,1595.0
2018-06-29 13:05:00,128.99,129.06,128.98,129.03,3100.0,121.1413,121.2071,121.132,121.1789,3100.0
2018-06-29 13:10:00,129.07,129.13,129.05,129.06,2727.0,121.2165,121.2728,121.1977,121.2071,2727.0
2018-06-29 13:15:00,129.05,129.19,129.04,129.05,2303.0,121.1977,121.3292,121.1883,121.1977,2303.0
2018-06-29 13:20:00,129.06,129.09,129.0,129.04,1400.0,121.2071,121.2353,121.1507,121.1883,1400.0
2018-06-29 13:25:00,128.99,128.99,128.96,128.97,1000.0,121.1413,121.1413,121.1132,121.1226,1000.0
2018-06-29 13:30:00,128.93,128.94,128.78,128.82,3805.0,121.085,121.0944,120.9441,120.9817,3805.0
2018-06-29 13:35:00,128.8,128.89,128.8,128.87,2863.0,120.9629,121.0474,120.9629,121.0286,2863.0
2018-06-29 13:40:00,128.88,129.16,128.85,129.16,7636.0,121.038,121.301,121.0099,121.301,7636.0
2018-06-29 13:45:00,129.21,129.5,129.21,129.47,9125.0,121.348,121.6203,121.348,121.5921,9125.0
2018-06-29 13:50:00,129.47,129.6,129.41,129.46,10917.0,121.5921,121.7142,121.5358,121.5827,10917.0
2018-06-29 13:55:00,129.46,129.57,129.34,129.57,5496.0,121.5827,121.6861,121.4701,121.6861,5496.0
2018-06-29 14:00:00,129.52,129.59,129.31,129.4,4139.0,121.6391,121.7048,121.4419,121.5264,4139.0
2018-06-29 14:05:00,129.37,129.45,129.33,129.45,3025.0,121.4982,121.5734,121.4607,121.5734,3025.0
2018-06-29 14:10:00,129.45,129.46,129.26,129.26,4200.0,121.5734,121.5827,121.3949,121.3949,4200.0
2018-06-29 14:15:00,129.29,129.58,129.17,129.58,13370.0,121.4231,121.6954,121.3104,121.6954,13370.0
2018-06-29 14:20:00,129.51,129.71,129.48,129.71,2801.0,121.6297,121.8175,121.6015,121.8175,2801.0
2018-06-29 14:25:00,129.76,129.92,129.75,129.92,13589.0,121.8645,122.0148,121.8551,122.0148,13589.0
2018-06-29 14:30:00,129.84,129.89,129.65,129.73,9083.0,121.9396,121.9866,121.7612,121.8363,9083.0
2018-06-29 14:35:00,129.71,129.8,129.62,129.67,7726.0,121.8175,121.9021,121.733,121.78,7726.0
2018-06-29 14:40:00,129.66,129.74,129.52,129.73,6061.0,121.7706,121.8457,121.6391,121.8363,6061.0
2018-06-29 14:45:00,129.77,129.92,129.76,129.91,6700.0,121.8739,122.0148,121.8645,122.0054,6700.0
2018-06-29 14:50:00,129.87,130.0,129.81,129.81,12715.0,121.9678,122.0899,121.9115,121.9115,12715.0
2018-06-29 14:55:00,129.85,129.9,129.74,129.9,7403.0,121.949,121.996,121.8457,121.996,7403.0
2018-06-29 15:00:00,129.92,130.07,129.87,129.87,7357.0,122.0148,122.1556,121.9678,121.9678,7357.0
2018-06-29 15:05:00,129.85,129.85,129.62,129.66,3511.0,121.949,121.949,121.733,121.7706,3511.0
2018-06-29 15:10:00,129.62,129.65,129.42,129.47,9863.0,121.733,121.7612,121.5452,121.5921,9863.0
2018-06-29 15:15:00,129.46,129.53,129.38,129.47,9678.0,121.5827,121.6485,121.5076,121.5921,9678.0
2018-06-29 15:20:00,129.46,129.56,129.44,129.44,10397.0,121.5827,121.6767,121.564,121.564,10397.0
2018-06-29 15:25:00,129.43,129.59,129.32,129.55,11729.0,121.5546,121.7048,121.4513,121.6673,11729.0
2018-06-29 15:30:00,129.53,129.68,129.53,129.64,34614.0,121.6485,121.7894,121.6485,121.7518,34614.0
2018-06-29 15:35:00,129.62,129.73,129.55,129.71,14037.0,121.733,121.8363,121.6673,121.8175,14037.0
2018-06-29 15:40:00,129.71,129.74,129.57,129.66,17942.0,121.8175,121.8457,121.6861,121.7706,17942.0
2018-06-29 15:45:00,129.65,129.67,129.45,129.46,20622.0,121.7612,121.78,121.5734,121.5827,20622.0
2018-06-29 15:50:00,129.44,129.54,129.37,129.53,28496.0,121.564,121.6579,121.4982,121.6485,28496.0
2018-06-29 15:55:00,129.52,129.52,129.07,129.07,122336.0,121.6391,121.6391,121.2165,121.2165,122336.0
2018-07-02 09:30:00,127.67,127.95,127.51,127.51,14384.0,119.9017,120.1646,119.7514,119.7514,14384.0
2018-07-02 09:35:00,127.5,127.8,127.31,127.76,5083.0,119.742,120.0238,119.5636,119.9862,5083.0
2018-07-02 09:40:00,127.64,127.83,127.6,127.62,8000.0,119.8735,120.0519,119.8359,119.8547,8000.0
2018-07-02 09:45:00,127.48,127.57,126.76,126.84,22970.0,119.7232,119.8077,119.047,119.1222,22970.0
2018-07-02 09:50:00,126.76,127.08,126.66,127.05,13874.0,119.047,119.3476,118.9531,119.3194,13874.0
2018-07-02 09:55:00,126.95,127.03,126.7,126.92,8648.0,119.2255,119.3006,118.9907,119.1973,8648.0
2018-07-02 10:00:00,127.1,127.36,127.01,127.13,12592.0,119.3663,119.6105,119.2818,119.3945,12592.0
2018-07-02 10:05:00,127.16,127.44,126.97,127.44,18731.0,119.4227,119.6857,119.2443,119.6857,18731.0
2018-07-02 10:10:00,127.43,127.7,127.37,127.48,13650.0,119.6763,119.9298,119.6199,119.7232,13650.0
2018-07-02 10:15:00,127.36,127.88,127.35,127.88,21982.0,119.6105,120.0989,119.6011,120.0989,21982.0
2018-07-02 10:20:00,127.92,127.92,127.66,127.8,11755.0,120.1365,120.1365,119.8923,120.0238,11755.0
2018-07-02 10:25:00,127.86,127.9,127.56,127.63,4367.0,120.0801,120.1177,119.7984,119.8641,4367.0
2018-07-02 10:30:00,127.68,127.86,127.68,127.7,10159.0,119.9111,120.0801,119.9111,119.9298,10159.0
2018-07-02 10:35:00,127.7,127.77,127.48,127.73,11811.0,119.9298,119.9956,119.7232,119.958,11811.0
2018-07-02 10:40:00,127.91,128.31,127.82,128.02,5309.0,120.1271,120.5027,120.0425,120.2304,5309.0
2018-07-02 10:45:00,128.05,128.06,127.75,127.91,17709.0,120.2585,120.2679,119.9768,120.1271,17709.0
2018-07-02 10:50:00,127.95,128.07,127.69,127.71,3100.0,120.1646,120.2773,119.9204,119.9392,3100.0
2018-07-02 10:55:00,127.66,128.16,127.66,128.13,14579.0,119.8923,120.3618,119.8923,120.3337,14579.0
2018-07-02 11:00:00,128.03,128.65,127.96,128.45,15268.0,120.2398,120.822,120.174,120.6342,15268.0
2018-07-02 11:05:00,128.32,128.32,127.91,128.15,5279.0,120.5121,120.5121,120.1271,120.3525,5279.0
2018-07-02 11:10:00,128.03,128.03,127.51,127.51,2900.0,120.2398,120.2398,119.7514,119.7514,2900.0
2018-07-02 11:15:00,127.65,127.77,127.59,127.59,4327.0,119.8829,119.9956,119.8265,119.8265,4327.0
2018-07-02 11:20:00,127.55,127.58,127.44,127.49,2100.0,119.789,119.8171,119.6857,119.7326,2100.0
2018-07-02 11:25:00,127.48,127.49,127.26,127.33,2400.0,119.7232,119.7326,119.5166,119.5824,2400.0
2018-07-02 11:30:00,127.3,127.58,127.11,127.5,3122.0,119.5542,119.8171,119.3757,119.742,3122.0
2018-07-02 11:35:00,127.54,127.56,127.18,127.33,4500.0,119.7796,119.7984,119.4415,119.5824,4500.0
2018-07-02 11:40:00,127.32,127.32,127.19,127.24,5297.0,119.573,119.573,119.4509,119.4978,5297.0
2018-07-02 11:45:00,127.25,127.43,127.25,127.39,5600.0,119.5072,119.6763,119.5072,119.6387,5600.0
2018-07-02 11:50:00,127.42,127.48,127.4,127.4,3339.0,119.6669,119.7232,119.6481,119.6481,3339.0
2018-07-02 11:55:00,127.44,127.45,127.37,127.37,2212.0,119.6857,119.6951,119.6199,119.6199,2212.0
2018-07-02 12:00:00,127.43,127.43,127.08,127.08,9936.0,119.6763,119.6763,119.3476,119.3476,9936.0
2018-07-02 12:05:00,127.05,127.1,126.82,127.1,5013.0,119.3194,119.3663,119.1034,119.3663,5013.0
2018-07-02 12:10:00,127.18,127.18,127.06,127.09,2000.0,119.4415,119.4415,119.3288,119.357,2000.0
2018-07-02 12:15:00,127.08,127.13,126.93,126.93,3241.0,119.3476,119.3945,119.2067,119.2067,3241.0
2018-07-02 12:20:00,126.85,126.99,126.85,126.87,1500.0,119.1316,119.263,119.1316,119.1503,1500.0
2018-07-02 12:25:00,126.87,126.87,126.61,126.66,9500.0,119.1503,119.1503,118.9062,118.9531,9500.0
2018-07-02 12:30:00,126.63,126.78,126.57,126.73,18355.0,118.9249,119.0658,118.8686,119.0189,18355.0
2018-07-02 12:35:00,126.76,126.77,126.56,126.58,12593.0,119.047,119.0564,118.8592,118.878,12593.0
2018-07-02 12:40:00,126.56,126.67,126.52,126.67,8515.0,118.8592,118.9625,118.8216,118.9625,8515.0
2018-07-02 12:45:00,126.68,127.08,126.68,127.04,3740.0,118.9719,119.3476,118.9719,119.31,3740.0
2018-07-02 12:50:00,127.03,127.07,126.84,127.0,4771.0,119.3006,119.3382,119.1222,119.2724,4771.0
2018-07-02 12:55:00,127.0,127.0,126.71,126.71,1934.0,119.2724,119.2724,119.0001,119.0001,1934.0
2018-07-02 13:00:00,126.69,126.79,126.65,126.72,3240.0,118.9813,119.0752,118.9437,119.0095,3240.0
2018-07-02 13:05:00,126.66,126.67,126.39,126.67,23864.0,118.9531,118.9625,118.6995,118.9625,23864.0
2018-07-02 13:10:00,126.7,126.74,126.53,126.66,5460.0,118.9907,119.0283,118.831,118.9531,5460.0
2018-07-02 13:15:00,126.57,126.74,126.52,126.69,4821.0,118.8686,119.0283,118.8216,118.9813,4821.0
2018-07-02 13:20:00,126.73,126.9,126.72,126.9,6445.0,119.0189,119.1785,119.0095,119.1785,6445.0
2018-07-02 13:25:00,126.82,126.82,126.58,126.58,3170.0,119.1034,119.1034,118.878,118.878,3170.0
2018-07-02 13:30:00,126.53,126.57,126.39,126.49,4828.0,118.831,118.8686,118.6995,118.7935,4828.0
2018-07-02 13:35:00,126.49,126.77,126.49,126.71,2800.0,118.7935,119.0564,118.7935,119.0001,2800.0
2018-07-02 13:40:00,126.77,126.99,126.77,126.99,5977.0,119.0564,119.263,119.0564,119.263,5977.0
2018-07-02 13:45:00,126.95,126.99,126.89,126.89,3000.0,119.2255,119.263,119.1691,119.1691,3000.0
2018-07-02 13:50:00,126.89,126.98,126.82,126.83,4132.0,119.1691,119.2536,119.1034,119.1128,4132.0
2018-07-02 13:55:00,126.86,126.86,126.65,126.65,1200.0,119.141,119.141,118.9437,118.9437,1200.0
2018-07-02 14:00:00,126.66,126.79,126.61,126.79,4223.0,118.9531,119.0752,118.9062,119.0752,4223.0
2018-07-02 14:05:00,126.83,127.02,126.83,126.97,3282.0,119.1128,119.2912,119.1128,119.2443,3282.0
2018-07-02 14:10:00,126.99,126.99,126.77,126.89,14272.0,119.263,119.263,119.0564,119.1691,14272.0
2018-07-02 14:15:00,126.89,127.15,126.83,127.09,4415.0,119.1691,119.4133,119.1128,119.357,4415.0
2018-07-02 14:20:00,127.06,127.08,126.94,127.05,5752.0,119.3288,119.3476,119.2161,119.3194,5752.0
2018-07-02 14:25:00,127.03,127.06,126.95,127.02,3608.0,119.3006,119.3288,119.2255,119.2912,3608.0
2018-07-02 14:30:00,127.04,127.06,126.82,126.82,6192.0,119.31,119.3288,119.1034,119.1034,6192.0
2018-07-02 14:35:00,126.81,126.9,126.75,126.89,7990.0,119.094,119.1785,119.0376,119.1691,7990.0
2018-07-02 14:40:00,126.78,126.89,126.7,126.85,8982.0,119.0658,119.1691,118.9907,119.1316,8982.0
2018-07-02 14:45:00,126.89,126.89,126.54,126.54,7282.0,119.1691,119.1691,118.8404,118.8404,7282.0
2018-07-02 14:50:00,126.57,126.59,126.41,126.45,8272.0,118.8686,118.8874,118.7183,118.7559,8272.0
2018-07-02 14:55:00,126.5,126.59,126.39,126.48,9292.0,118.8029,118.8874,118.6995,118.7841,9292.0
2018-07-02 15:00:00,126.53,126.74,126.44,126.44,18641.0,118.831,119.0283,118.7465,118.7465,18641.0
2018-07-02 15:05:00,126.39,126.73,126.26,126.68,19002.0,118.6995,119.0189,118.5775,118.9719,19002.0
2018-07-02 15:10:00,126.66,126.69,126.5,126.66,18613.0,118.9531,118.9813,118.8029,118.9531,18613.0
2018-07-02 15:15:00,126.69,127.02,126.69,126.93,10178.0,118.9813,119.2912,118.9813,119.2067,10178.0
2018-07-02 15:20:00,126.93,126.95,126.69,126.69,9403.0,119.2067,119.2255,118.9813,118.9813,9403.0
2018-07-02 15:25:00,126.76,126.78,126.58,126.63,32258.0,119.047,119.0658,118.878,118.9249,32258.0
2018-07-02 15:30:00,126.64,126.73,126.45,126.63,28223.0,118.9343,119.0189,118.7559,118.9249,28223.0
2018-07-02 15:35:00,126.61,127.12,126.52,127.12,28444.0,118.9062,119.3851,118.8216,119.3851,28444.0
2018-07-02 15:40:00,127.11,127.14,126.85,127.14,17544.0,119.3757,119.4039,119.1316,119.4039,17544.0
2018-07-02 15:45:00,127.14,127.2,127.1,127.17,22198.0,119.4039,119.4603,119.3663,119.4321,22198.0
2018-07-02 15:50:00,127.2,127.31,127.17,127.25,25228.0,119.4603,119.5636,119.4321,119.5072,25228.0
2018-07-02 15:55:00,127.26,127.39,127.19,127.22,37642.0,119.5166,119.6387,119.4509,119.479,37642.0
2018-07-03 09:30:00,128.07,128.38,127.71,128.0,17164.0,120.2773,120.5685,119.9392,120.2116,17164.0
2018-07-03 09:35:00,128.03,128.45,127.97,128.08,10709.0,120.2398,120.6342,120.1834,120.2867,10709.0
2018-07-03 09:40:00,128.28,128.96,128.28,128.53,12904.0,120.4745,121.1132,120.4745,120.7093,12904.0
2018-07-03 09:45:00,128.7,128.83,128.61,128.62,3692.0,120.869,120.9911,120.7845,120.7939,3692.0
2018-07-03 09:50:00,128.69,129.0,128.68,128.97,17086.0,120.8596,121.1507,120.8502,121.1226,17086.0
2018-07-03 09:55:00,128.97,129.0,128.67,128.69,6656.0,121.1226,121.1507,120.8408,120.8596,6656.0
2018-07-03 10:00:00,128.67,128.84,128.5,128.77,4897.0,120.8408,121.0005,120.6812,120.9347,4897.0
2018-07-03 10:05:00,128.8,128.83,128.44,128.55,39448.0,120.9629,120.9911,120.6248,120.7281,39448.0
2018-07-03 10:10:00,128.55,128.64,128.25,128.38,42842.0,120.7281,120.8126,120.4464,120.5685,42842.0
2018-07-03 10:15:00,128.36,128.53,128.2,128.37,10093.0,120.5497,120.7093,120.3994,120.5591,10093.0
2018-07-03 10:20:00,128.4,128.67,128.4,128.52,58453.0,120.5872,120.8408,120.5872,120.6999,58453.0
2018-07-03 10:25:00,128.55,128.77,128.29,128.73,9786.0,120.7281,120.9347,120.4839,120.8972,9786.0
2018-07-03 10:30:00,128.72,129.15,128.66,129.07,4510.0,120.8878,121.2916,120.8314,121.2165,4510.0
2018-07-03 10:35:00,129.03,129.04,128.89,128.99,8503.0,121.1789,121.1883,121.0474,121.1413,8503.0
2018-07-03 10:40:00,128.93,128.96,128.82,128.89,6605.0,121.085,121.1132,120.9817,121.0474,6605.0
2018-07-03 10:45:00,128.9,129.01,128.73,128.83,5265.0,121.0568,121.1601,120.8972,120.9911,5265.0
2018-07-03 10:50:00,128.82,128.82,128.48,128.69,8319.0,120.9817,120.9817,120.6624,120.8596,8319.0
2018-07-03 10:55:00,128.71,128.79,128.62,128.67,3604.0,120.8784,120.9535,120.7939,120.8408,3604.0
2018-07-03 11:00:00,128.68,128.75,128.52,128.52,4656.0,120.8502,120.916,120.6999,120.6999,4656.0
2018-07-03 11:05:00,128.5,128.75,128.4,128.74,6123.0,120.6812,120.916,120.5872,120.9066,6123.0
2018-07-03 11:10:00,128.8,128.88,128.58,128.74,9532.0,120.9629,121.038,120.7563,120.9066,9532.0
2018-07-03 11:15:00,128.74,128.98,128.73,128.78,9040.0,120.9066,121.132,120.8972,120.9441,9040.0
2018-07-03 11:20:00,128.73,128.9,128.53,128.89,13925.0,120.8972,121.0568,120.7093,121.0474,13925.0
2018-07-03 11:25:00,128.86,128.95,128.78,128.93,14898.0,121.0193,121.1038,120.9441,121.085,14898.0
2018-07-03 11:30:00,128.97,129.2,128.96,129.2,5943.0,121.1226,121.3386,121.1132,121.3386,5943.0
2018-07-03 11:35:00,129.26,129.27,128.84,128.91,10730.0,121.3949,121.4043,121.0005,121.0662,10730.0
2018-07-03 11:40:00,128.91,128.92,128.71,128.8,7579.0,121.0662,121.0756,120.8784,120.9629,7579.0
2018-07-03 11:45:00,128.84,128.93,128.79,128.86,9381.0,121.0005,121.085,120.9535,121.0193,9381.0
2018-07-03 11:50:00,128.85,128.91,128.7,128.82,7840.0,121.0099,121.0662,120.869,120.9817,7840.0
2018-07-03 11:55:00,128.84,128.86,128.65,128.74,11718.0,121.0005,121.0193,120.822,120.9066,11718.0
2018-07-03 12:00:00,128.74,128.81,128.39,128.43,11805.0,120.9066,120.9723,120.5779,120.6154,11805.0
2018-07-03 12:05:00,128.46,128.54,128.44,128.47,7983.0,120.6436,120.7187,120.6248,120.653,7983.0
2018-07-03 12:10:00,128.47,128.51,128.4,128.41,5572.0,120.653,120.6906,120.5872,120.5966,5572.0
2018-07-03 12:15:00,128.4,128.54,128.38,128.54,21885.0,120.5872,120.7187,120.5685,120.7187,21885.0
2018-07-03 12:20:00,128.51,128.98,128.51,128.94,7027.0,120.6906,121.132,120.6906,121.0944,7027.0
2018-07-03 12:25:00,128.89,128.92,128.73,128.9,7970.0,121.0474,121.0756,120.8972,121.0568,7970.0
2018-07-03 12:30:00,128.92,128.92,128.68,128.74,7464.0,121.0756,121.0756,120.8502,120.9066,7464.0
2018-07-03 12:35:00,128.78,128.81,128.4,128.43,8509.0,120.9441,120.9723,120.5872,120.6154,8509.0
2018-07-03 12:40:00,128.43,128.57,128.42,128.42,8267.0,120.6154,120.7469,120.606,120.606,8267.0
2018-07-03 12:45:00,128.4,128.45,128.33,128.43,40205.0,120.5872,120.6342,120.5215,120.6154,40205.0
2018-07-03 12:50:00,128.41,128.53,128.2,128.51,30171.0,120.5966,120.7093,120.3994,120.6906,30171.0
2018-07-03 12:55:00,128.5,128.54,128.2,128.52,40011.0,120.6812,120.7187,120.3994,120.6999,40011.0
2018-07-05 09:30:00,129.4,129.44,128.44,128.44,13704.0,121.5264,121.564,120.6248,120.6248,13704.0
2018-07-05 09:35:00,128.43,128.46,128.19,128.4,4101.0,120.6154,120.6436,120.39,120.5872,4101.0
2018-07-05 09:40:00,128.35,128.35,127.63,127.67,10532.0,120.5403,120.5403,119.8641,119.9017,10532.0
2018-07-05 09:45:00,127.85,127.99,127.64,127.77,19892.0,120.0707,120.2022,119.8735,119.9956,19892.0
2018-07-05 09:50:00,127.67,128.0,127.63,127.95,7800.0,119.9017,120.2116,119.8641,120.1646,7800.0
2018-07-05 09:55:00,127.95,128.29,127.95,128.16,1810.0,120.1646,120.4839,120.1646,120.3618,1810.0
2018-07-05 10:00:00,128.16,128.44,128.05,128.27,3876.0,120.3618,120.6248,120.2585,120.4652,3876.0
2018-07-05 10:05:00,128.23,128.34,128.11,128.2,1200.0,120.4276,120.5309,120.3149,120.3994,1200.0
2018-07-05 10:10:00,128.2,128.2,127.91,127.92,8682.0,120.3994,120.3994,120.1271,120.1365,8682.0
2018-07-05 10:15:00,127.93,128.04,127.68,128.04,7323.0,120.1458,120.2492,119.9111,120.2492,7323.0
2018-07-05 10:20:00,128.04,128.33,128.04,128.33,1000.0,120.2492,120.5215,120.2492,120.5215,1000.0
2018-07-05 10:25:00,128.36,128.36,127.81,128.03,4804.0,120.5497,120.5497,120.0331,120.2398,4804.0
2018-07-05 10:30:00,127.99,128.02,127.66,127.82,15732.0,120.2022,120.2304,119.8923,120.0425,15732.0
2018-07-05 10:35:00,127.99,127.99,127.85,127.95,3000.0,120.2022,120.2022,120.0707,120.1646,3000.0
2018-07-05 10:40:00,127.9,127.99,127.58,127.84,3500.0,120.1177,120.2022,119.8171,120.0613,3500.0
2018-07-05 10:45:00,127.93,128.21,127.91,128.14,1000.0,120.1458,120.4088,120.1271,120.3431,1000.0
2018-07-05 10:50:00,128.09,128.16,127.79,127.79,1710.0,120.2961,120.3618,120.0144,120.0144,1710.0
2018-07-05 10:55:00,127.99,128.07,127.95,127.95,500.0,120.2022,120.2773,120.1646,120.1646,500.0
2018-07-05 11:00:00,127.97,128.09,127.78,127.98,1700.0,120.1834,120.2961,120.005,120.1928,1700.0
2018-07-05 11:05:00,128.0,128.08,127.93,127.93,2100.0,120.2116,120.2867,120.1458,120.1458,2100.0
2018-07-05 11:10:00,127.93,127.94,127.7,127.71,1996.0,120.1458,120.1552,119.9298,119.9392,1996.0
2018-07-05 11:15:00,127.68,127.84,127.59,127.73,8442.0,119.9111,120.0613,119.8265,119.958,8442.0
2018-07-05 11:20:00,127.71,127.77,127.59,127.77,19086.0,119.9392,119.9956,119.8265,119.9956,19086.0
2018-07-05 11:25:00,127.76,128.04,127.76,127.88,9633.0,119.9862,120.2492,119.9862,120.0989,9633.0
2018-07-05 11:30:00,127.8,127.86,127.75,127.77,7600.0,120.0238,120.0801,119.9768,119.9956,7600.0
2018-07-05 11:35:00,127.8,127.8,127.67,127.7,3637.0,120.0238,120.0238,119.9017,119.9298,3637.0
2018-07-05 11:40:00,127.75,128.25,127.7,128.25,4060.0,119.9768,120.4464,119.9298,120.4464,4060.0
2018-07-05 11:45:00,128.2,128.37,128.2,128.37,500.0,120.3994,120.5591,120.3994,120.5591,500.0
2018-07-05 11:50:00,128.33,128.51,128.27,128.35,2200.0,120.5215,120.6906,120.4652,120.5403,2200.0
2018-07-05 11:55:00,128.32,128.57,128.32,128.34,1600.0,120.5121,120.7469,120.5121,120.5309,1600.0
2018-07-05 12:00:00,128.29,128.68,128.29,128.61,1504.0,120.4839,120.8502,120.4839,120.7845,1504.0
2018-07-05 12:05:00,128.61,128.61,128.46,128.49,1798.0,120.7845,120.7845,120.6436,120.6718,1798.0
2018-07-05 12:10:00,128.39,128.39,128.21,128.21,829.0,120.5779,120.5779,120.4088,120.4088,829.0
2018-07-05 12:15:00,128.22,128.36,128.21,128.21,708.0,120.4182,120.5497,120.4088,120.4088,708.0
2018-07-05 12:20:00,128.22,128.31,128.1,128.31,2143.0,120.4182,120.5027,120.3055,120.5027,2143.0
2018-07-05 12:25:00,128.31,128.31,128.22,128.22,800.0,120.5027,120.5027,120.4182,120.4182,800.0
2018-07-05 12:30:00,128.28,128.43,128.22,128.39,2400.0,120.4745,120.6154,120.4182,120.5779,2400.0
2018-07-05 12:35:00,128.38,128.38,128.31,128.36,900.0,120.5685,120.5685,120.5027,120.5497,900.0
2018-07-05 12:40:00,128.26,128.37,128.26,128.37,1100.0,120.4558,120.5591,120.4558,120.5591,1100.0
2018-07-05 12:45:00,128.39,128.46,128.33,128.43,2300.0,120.5779,120.6436,120.5215,120.6154,2300.0
2018-07-05 12:50:00,128.44,128.46,128.43,128.46,300.0,120.6248,120.6436,120.6154,120.6436,300.0
2018-07-05 12:55:00,128.43,128.62,128.41,128.52,1500.0,120.6154,120.7939,120.5966,120.6999,1500.0
2018-07-05 13:00:00,128.52,128.78,128.52,128.73,1500.0,120.6999,120.9441,120.6999,120.8972,1500.0
2018-07-05 13:05:00,128.78,128.83,128.72,128.77,2600.0,120.9441,120.9911,120.8878,120.9347,2600.0
2018-07-05 13:10:00,128.8,128.87,128.74,128.87,1200.0,120.9629,121.0286,120.9066,121.0286,1200.0
2018-07-05 13:15:00,128.86,129.02,128.85,129.02,2409.0,121.0193,121.1695,121.0099,121.1695,2409.0
2018-07-05 13:20:00,129.03,129.05,128.93,129.0,3500.0,121.1789,121.1977,121.085,121.1507,3500.0
2018-07-05 13:25:00,129.0,129.0,128.9,128.91,1713.0,121.1507,121.1507,121.0568,121.0662,1713.0
2018-07-05 13:30:00,128.98,129.09,128.91,128.91,1883.0,121.132,121.2353,121.0662,121.0662,1883.0
2018-07-05 13:35:00,128.93,129.04,128.89,129.03,2535.0,121.085,121.1883,121.0474,121.1789,2535.0
2018-07-05 13:40:00,129.03,129.08,129.01,129.03,1011.0,121.1789,121.2259,121.1601,121.1789,1011.0
2018-07-05 13:45:00,129.09,129.27,129.09,129.25,4450.0,121.2353,121.4043,121.2353,121.3855,4450.0
2018-07-05 13:50:00,129.25,129.26,129.17,129.21,3000.0,121.3855,121.3949,121.3104,121.348,3000.0
2018-07-05 13:55:00,129.17,129.2,129.02,129.04,4900.0,121.3104,121.3386,121.1695,121.1883,4900.0
2018-07-05 14:00:00,128.94,129.21,128.84,128.84,2553.0,121.0944,121.348,121.0005,121.0005,2553.0
2018-07-05 14:05:00,128.81,128.96,128.7,128.7,4557.0,120.9723,121.1132,120.869,120.869,4557.0
2018-07-05 14:10:00,128.69,128.77,128.59,128.59,7990.0,120.8596,120.9347,120.7657,120.7657,7990.0
2018-07-05 14:15:00,128.62,128.8,128.62,128.79,2500.0,120.7939,120.9629,120.7939,120.9535,2500.0
2018-07-05 14:20:00,128.79,128.92,128.77,128.84,4555.0,120.9535,121.0756,120.9347,121.0005,4555.0
2018-07-05 14:25:00,128.9,128.9,128.74,128.8,9539.0,121.0568,121.0568,120.9066,120.9629,9539.0
2018-07-05 14:30:00,128.83,128.95,128.83,128.95,1939.0,120.9911,121.1038,120.9911,121.1038,1939.0
2018-07-05 14:35:00,128.87,128.89,128.78,128.78,1100.0,121.0286,121.0474,120.9441,120.9441,1100.0
2018-07-05 14:40:00,128.74,128.75,128.69,128.74,601.0,120.9066,120.916,120.8596,120.9066,601.0
2018-07-05 14:45:00,128.8,128.88,128.79,128.81,1279.0,120.9629,121.038,120.9535,120.9723,1279.0
2018-07-05 14:50:00,128.79,128.93,128.79,128.93,900.0,120.9535,121.085,120.9535,121.085,900.0
2018-07-05 14:55:00,128.9,128.98,128.89,128.92,2931.0,121.0568,121.132,121.0474,121.0756,2931.0
2018-07-05 15:00:00,128.87,128.98,128.87,128.97,2680.0,121.0286,121.132,121.0286,121.1226,2680.0
2018-07-05 15:05:00,128.96,128.96,128.86,128.86,2000.0,121.1132,121.1132,121.0193,121.0193,2000.0
2018-07-05 15:10:00,128.85,129.02,128.85,129.02,3494.0,121.0099,121.1695,121.0099,121.1695,3494.0
2018-07-05 15:15:00,129.03,129.1,129.03,129.1,2250.0,121.1789,121.2447,121.1789,121.2447,2250.0
2018-07-05 15:20:00,129.1,129.14,129.05,129.13,4094.0,121.2447,121.2822,121.1977,121.2728,4094.0
2018-07-05 15:25:00,129.13,129.14,129.08,129.1,4763.0,121.2728,121.2822,121.2259,121.2447,4763.0
2018-07-05 15:30:00,129.09,129.24,129.06,129.24,4307.0,121.2353,121.3761,121.2071,121.3761,4307.0
2018-07-05 15:35:00,129.23,129.43,129.19,129.39,4216.0,121.3667,121.5546,121.3292,121.517,4216.0
2018-07-05 15:40:00,129.43,129.48,129.39,129.39,4900.0,121.5546,121.6015,121.517,121.517,4900.0
2018-07-05 15:45:00,129.38,129.41,129.19,129.3,9645.0,121.5076,121.5358,121.3292,121.4325,9645.0
2018-07-05 15:50:00,129.36,129.55,129.36,129.52,11397.0,121.4888,121.6673,121.4888,121.6391,11397.0
2018-07-05 15:55:00,129.52,129.58,129.42,129.48,22592.0,121.6391,121.6954,121.5452,121.6015,22592.0
2018-07-06 09:30:00,129.35,129.9,129.25,129.77,3123.0,121.4794,121.996,121.3855,121.8739,3123.0
2018-07-06 09:35:00,129.84,129.84,129.66,129.66,1700.0,121.9396,121.9396,121.7706,121.7706,1700.0
2018-07-06 09:40:00,129.6,129.65,129.52,129.52,700.0,121.7142,121.7612,121.6391,121.6391,700.0
2018-07-06 09:45:00,129.59,129.77,129.54,129.77,2110.0,121.7048,121.8739,121.6579,121.8739,2110.0
2018-07-06 09:50:00,129.64,129.86,129.51,129.86,7344.0,121.7518,121.9584,121.6297,121.9584,7344.0
2018-07-06 09:55:00,129.92,130.04,129.84,130.04,5460.0,122.0148,122.1275,121.9396,122.1275,5460.0
2018-07-06 10:00:00,130.06,130.52,130.03,130.52,1746.0,122.1462,122.5783,122.1181,122.5783,1746.0
2018-07-06 10:05:00,130.51,130.71,130.51,130.7,6821.0,122.5689,122.7567,122.5689,122.7473,6821.0
2018-07-06 10:10:00,130.54,130.6,130.42,130.52,3043.0,122.597,122.6534,122.4843,122.5783,3043.0
2018-07-06 10:15:00,130.49,130.78,130.48,130.53,3019.0,122.5501,122.8224,122.5407,122.5876,3019.0
2018-07-06 10:20:00,130.48,130.49,130.21,130.33,3817.0,122.5407,122.5501,122.2871,122.3998,3817.0
2018-07-06 10:25:00,130.21,130.32,130.1,130.32,2249.0,122.2871,122.3904,122.1838,122.3904,2249.0
2018-07-06 10:30:00,130.39,130.71,130.33,130.71,2881.0,122.4562,122.7567,122.3998,122.7567,2881.0
2018-07-06 10:35:00,130.72,130.85,130.55,130.55,5094.0,122.7661,122.8882,122.6064,122.6064,5094.0
2018-07-06 10:40:00,130.61,130.9,130.58,130.89,1096.0,122.6628,122.9351,122.6346,122.9257,1096.0
2018-07-06 10:45:00,130.93,130.93,130.79,130.91,3454.0,122.9633,122.9633,122.8318,122.9445,3454.0
2018-07-06 10:50:00,130.81,130.91,130.75,130.91,3068.0,122.8506,122.9445,122.7943,122.9445,3068.0
2018-07-06 10:55:00,130.83,130.89,130.72,130.72,2846.0,122.8694,122.9257,122.7661,122.7661,2846.0
2018-07-06 11:00:00,130.83,130.84,130.57,130.72,4677.0,122.8694,122.8788,122.6252,122.7661,4677.0
2018-07-06 11:05:00,130.7,131.25,130.69,131.19,6677.0,122.7473,123.2638,122.7379,123.2075,6677.0
2018-07-06 11:10:00,131.09,131.31,131.09,131.31,2244.0,123.1136,123.3202,123.1136,123.3202,2244.0
2018-07-06 11:15:00,131.29,131.36,131.21,131.36,1744.0,123.3014,123.3671,123.2263,123.3671,1744.0
2018-07-06 11:20:00,131.37,131.37,130.91,130.96,2980.0,123.3765,123.3765,122.9445,122.9915,2980.0
2018-07-06 11:25:00,130.94,131.28,130.94,131.14,3258.0,122.9727,123.292,122.9727,123.1605,3258.0
2018-07-06 11:30:00,131.16,131.31,131.16,131.3,1800.0,123.1793,123.3202,123.1793,123.3108,1800.0
2018-07-06 11:35:00,131.25,131.4,131.15,131.39,3413.0,123.2638,123.4047,123.1699,123.3953,3413.0
2018-07-06 11:40:00,131.36,131.48,131.36,131.48,700.0,123.3671,123.4798,123.3671,123.4798,700.0
2018-07-06 11:45:00,131.51,131.52,131.22,131.25,6500.0,123.508,123.5174,123.2357,123.2638,6500.0
2018-07-06 11:50:00,131.18,131.2,130.99,131.2,1300.0,123.1981,123.2169,123.0197,123.2169,1300.0
2018-07-06 11:55:00,131.21,131.24,131.17,131.22,2363.0,123.2263,123.2544,123.1887,123.2357,2363.0
2018-07-06 12:00:00,131.22,131.46,131.22,131.38,2100.0,123.2357,123.4611,123.2357,123.3859,2100.0
2018-07-06 12:05:00,131.43,131.47,131.2,131.2,4866.0,123.4329,123.4704,123.2169,123.2169,4866.0
2018-07-06 12:10:00,131.3,131.39,131.24,131.24,1300.0,123.3108,123.3953,123.2544,123.2544,1300.0
2018-07-06 12:15:00,131.31,131.42,131.29,131.35,2089.0,123.3202,123.4235,123.3014,123.3577,2089.0
2018-07-06 12:20:00,131.24,131.26,131.18,131.26,1100.0,123.2544,123.2732,123.1981,123.2732,1100.0
2018-07-06 12:25:00,131.26,131.33,131.15,131.19,7675.0,123.2732,123.339,123.1699,123.2075,7675.0
2018-07-06 12:30:00,131.13,131.15,130.91,130.91,7778.0,123.1511,123.1699,122.9445,122.9445,7778.0
2018-07-06 12:35:00,130.89,131.17,130.88,131.1,3855.0,122.9257,123.1887,122.9163,123.123,3855.0
2018-07-06 12:40:00,131.08,131.08,131.05,131.05,500.0,123.1042,123.1042,123.076,123.076,500.0
2018-07-06 12:45:00,131.09,131.1,131.02,131.02,400.0,123.1136,123.123,123.0478,123.0478,400.0
2018-07-06 12:50:00,131.08,131.08,130.94,130.97,2100.0,123.1042,123.1042,122.9727,123.0009,2100.0
2018-07-06 12:55:00,131.02,131.03,131.02,131.03,400.0,123.0478,123.0572,123.0478,123.0572,400.0
2018-07-06 13:00:00,131.03,131.03,130.96,131.0,1400.0,123.0572,123.0572,122.9915,123.029,1400.0
2018-07-06 13:05:00,130.98,130.98,130.91,130.91,1000.0,123.0103,123.0103,122.9445,122.9445,1000.0
2018-07-06 13:10:00,131.0,131.0,130.78,130.9,2442.0,123.029,123.029,122.8224,122.9351,2442.0
2018-07-06 13:15:00,130.92,130.93,130.92,130.93,305.0,122.9539,122.9633,122.9539,122.9633,305.0
2018-07-06 13:20:00,130.94,131.01,130.91,131.0,1505.0,122.9727,123.0384,122.9445,123.029,1505.0
2018-07-06 13:25:00,131.03,131.07,131.03,131.07,400.0,123.0572,123.0948,123.0572,123.0948,400.0
2018-07-06 13:30:00,131.12,131.12,130.99,131.05,2049.0,123.1417,123.1417,123.0197,123.076,2049.0
2018-07-06 13:35:00,131.09,131.09,131.09,131.09,100.0,123.1136,123.1136,123.1136,123.1136,100.0
2018-07-06 13:40:00,131.03,131.08,130.87,130.87,1800.0,123.0572,123.1042,122.907,122.907,1800.0
2018-07-06 13:45:00,130.87,130.91,130.87,130.91,912.0,122.907,122.9445,122.907,122.9445,912.0
2018-07-06 13:50:00,130.85,130.97,130.85,130.94,2512.0,122.8882,123.0009,122.8882,122.9727,2512.0
2018-07-06 13:55:00,130.85,130.85,130.85,130.85,100.0,122.8882,122.8882,122.8882,122.8882,100.0
2018-07-06 14:00:00,130.84,130.94,130.83,130.87,2520.0,122.8788,122.9727,122.8694,122.907,2520.0
2018-07-06 14:05:00,130.89,130.94,130.81,130.81,1916.0,122.9257,122.9727,122.8506,122.8506,1916.0
2018-07-06 14:10:00,130.85,130.92,130.85,130.92,602.0,122.8882,122.9539,122.8882,122.9539,602.0
2018-07-06 14:15:00,130.93,130.94,130.85,130.94,4673.0,122.9633,122.9727,122.8882,122.9727,4673.0
2018-07-06 14:20:00,130.89,131.0,130.87,131.0,1500.0,122.9257,123.029,122.907,123.029,1500.0
2018-07-06 14:25:00,130.96,130.97,130.91,130.96,1300.0,122.9915,123.0009,122.9445,122.9915,1300.0
2018-07-06 14:30:00,130.94,130.99,130.88,130.93,3151.0,122.9727,123.0197,122.9163,122.9633,3151.0
2018-07-06 14:35:00,130.94,130.94,130.82,130.85,1700.0,122.9727,122.9727,122.86,122.8882,1700.0
2018-07-06 14:40:00,130.88,130.94,130.75,130.75,5659.0,122.9163,122.9727,122.7943,122.7943,5659.0
2018-07-06 14:45:00,130.74,130.81,130.74,130.78,2234.0,122.7849,122.8506,122.7849,122.8224,2234.0
2018-07-06 14:50:00,130.77,130.77,130.69,130.71,3150.0,122.813,122.813,122.7379,122.7567,3150.0
2018-07-06 14:55:00,130.72,130.73,130.63,130.66,11467.0,122.7661,122.7755,122.6816,122.7097,11467.0
2018-07-06 15:00:00,130.65,130.7,130.63,130.68,2700.0,122.7003,122.7473,122.6816,122.7285,2700.0
2018-07-06 15:05:00,130.7,130.92,130.67,130.88,5554.0,122.7473,122.9539,122.7191,122.9163,5554.0
2018-07-06 15:10:00,130.86,131.01,130.86,130.97,3257.0,122.8976,123.0384,122.8976,123.0009,3257.0
2018-07-06 15:15:00,131.0,131.03,130.94,131.02,1900.0,123.029,123.0572,122.9727,123.0478,1900.0
2018-07-06 15:20:00,130.98,131.01,130.91,130.92,5419.0,123.0103,123.0384,122.9445,122.9539,5419.0
2018-07-06 15:25:00,130.94,131.14,130.93,131.09,9921.0,122.9727,123.1605,122.9633,123.1136,9921.0
2018-07-06 15:30:00,131.1,131.13,130.92,130.95,8396.0,123.123,123.1511,122.9539,122.9821,8396.0
2018-07-06 15:35:00,130.97,130.97,130.82,130.87,8964.0,123.0009,123.0009,122.86,122.907,8964.0
2018-07-06 15:40:00,130.88,130.89,130.53,130.65,28336.0,122.9163,122.9257,122.5876,122.7003,28336.0
2018-07-06 15:45:00,130.65,130.65,130.4,130.46,14196.0,122.7003,122.7003,122.4656,122.5219,14196.0
2018-07-06 15:50:00,130.49,130.5,130.38,130.38,31521.0,122.5501,122.5595,122.4468,122.4468,31521.0
2018-07-06 15:55:00,130.41,130.54,130.33,130.44,37834.0,122.4749,122.597,122.3998,122.5031,37834.0
2018-07-09 09:30:00,130.52,130.85,130.44,130.59,9469.0,122.5783,122.8882,122.5031,122.644,9469.0
2018-07-09 09:35:00,130.73,130.73,130.06,130.23,5502.0,122.7755,122.7755,122.1462,122.3059,5502.0
2018-07-09 09:40:00,130.06,130.06,129.51,129.72,6312.0,122.1462,122.1462,121.6297,121.8269,6312.0
2018-07-09 09:45:00,129.64,129.98,129.58,129.71,6524.0,121.7518,122.0711,121.6954,121.8175,6524.0
2018-07-09 09:50:00,129.75,129.8,129.4,129.4,8500.0,121.8551,121.9021,121.5264,121.5264,8500.0
2018-07-09 09:55:00,129.51,129.78,129.43,129.78,6361.0,121.6297,121.8833,121.5546,121.8833,6361.0
2018-07-09 10:00:00,129.83,129.85,129.81,129.84,2040.0,121.9302,121.949,121.9115,121.9396,2040.0
2018-07-09 10:05:00,129.77,129.83,129.34,129.44,12183.0,121.8739,121.9302,121.4701,121.564,12183.0
2018-07-09 10:10:00,129.4,129.47,129.09,129.19,6914.0,121.5264,121.5921,121.2353,121.3292,6914.0
2018-07-09 10:15:00,129.26,129.33,129.16,129.31,9675.0,121.3949,121.4607,121.301,121.4419,9675.0
2018-07-09 10:20:00,129.34,129.45,129.28,129.45,2272.0,121.4701,121.5734,121.4137,121.5734,2272.0
2018-07-09 10:25:00,129.5,129.53,129.07,129.23,6650.0,121.6203,121.6485,121.2165,121.3667,6650.0
2018-07-09 10:30:00,129.22,129.37,129.2,129.31,1800.0,121.3574,121.4982,121.3386,121.4419,1800.0
2018-07-09 10:35:00,129.42,129.55,129.37,129.38,4457.0,121.5452,121.6673,121.4982,121.5076,4457.0
2018-07-09 10:40:00,129.39,129.39,129.22,129.26,5300.0,121.517,121.517,121.3574,121.3949,5300.0
2018-07-09 10:45:00,129.26,129.33,129.15,129.15,5106.0,121.3949,121.4607,121.2916,121.2916,5106.0
2018-07-09 10:50:00,129.17,129.36,129.02,129.27,5844.0,121.3104,121.4888,121.1695,121.4043,5844.0
2018-07-09 10:55:00,129.21,129.26,129.07,129.1,2700.0,121.348,121.3949,121.2165,121.2447,2700.0
2018-07-09 11:00:00,129.11,129.14,129.01,129.09,4112.0,121.254,121.2822,121.1601,121.2353,4112.0
2018-07-09 11:05:00,129.08,129.09,128.86,128.94,8197.0,121.2259,121.2353,121.0193,121.0944,8197.0
2018-07-09 11:10:00,129.07,129.24,129.07,129.18,16425.0,121.2165,121.3761,121.2165,121.3198,16425.0
2018-07-09 11:15:00,129.18,129.22,129.07,129.14,21637.0,121.3198,121.3574,121.2165,121.2822,21637.0
2018-07-09 11:20:00,129.13,129.18,128.91,128.96,4811.0,121.2728,121.3198,121.0662,121.1132,4811.0
2018-07-09 11:25:00,128.99,129.08,128.95,129.01,6000.0,121.1413,121.2259,121.1038,121.1601,6000.0
2018-07-09 11:30:00,129.01,129.21,128.98,129.21,2100.0,121.1601,121.348,121.132,121.348,2100.0
2018-07-09 11:35:00,129.21,129.25,128.97,129.23,6784.0,121.348,121.3855,121.1226,121.3667,6784.0
2018-07-09 11:40:00,129.23,129.24,129.14,129.14,2801.0,121.3667,121.3761,121.2822,121.2822,2801.0
2018-07-09 11:45:00,129.24,129.26,128.96,128.98,9761.0,121.3761,121.3949,121.1132,121.132,9761.0
2018-07-09 11:50:00,129.01,129.06,128.91,129.03,6588.0,121.1601,121.2071,121.0662,121.1789,6588.0
2018-07-09 11:55:00,128.99,129.03,128.96,128.96,2806.0,121.1413,121.1789,121.1132,121.1132,2806.0
2018-07-09 12:00:00,128.97,129.02,128.93,128.99,900.0,121.1226,121.1695,121.085,121.1413,900.0
2018-07-09 12:05:00,129.03,129.04,128.94,128.95,6002.0,121.1789,121.1883,121.0944,121.1038,6002.0
2018-07-09 12:10:00,128.99,129.03,128.91,129.02,5300.0,121.1413,121.1789,121.0662,121.1695,5300.0
2018-07-09 12:15:00,129.0,129.02,128.86,129.0,9636.0,121.1507,121.1695,121.0193,121.1507,9636.0
2018-07-09 12:20:00,128.98,129.01,128.92,128.97,2250.0,121.132,121.1601,121.0756,121.1226,2250.0
2018-07-09 12:25:00,128.97,129.0,128.92,128.92,2535.0,121.1226,121.1507,121.0756,121.0756,2535.0
2018-07-09 12:30:00,128.93,129.04,128.91,129.03,3269.0,121.085,121.1883,121.0662,121.1789,3269.0
2018-07-09 12:35:00,128.97,129.01,128.94,128.96,1107.0,121.1226,121.1601,121.0944,121.1132,1107.0
2018-07-09 12:40:00,129.0,129.07,129.0,129.05,3255.0,121.1507,121.2165,121.1507,121.1977,3255.0
2018-07-09 12:45:00,129.06,129.14,129.06,129.12,4518.0,121.2071,121.2822,121.2071,121.2634,4518.0
2018-07-09 12:50:00,129.14,129.16,129.12,129.16,1665.0,121.2822,121.301,121.2634,121.301,1665.0
2018-07-09 12:55:00,129.16,129.22,129.13,129.13,3355.0,121.301,121.3574,121.2728,121.2728,3355.0
2018-07-09 13:00:00,129.13,129.16,129.02,129.03,2806.0,121.2728,121.301,121.1695,121.1789,2806.0
2018-07-09 13:05:00,129.08,129.08,128.96,128.97,3632.0,121.2259,121.2259,121.1132,121.1226,3632.0
2018-07-09 13:10:00,128.97,129.01,128.89,128.9,4906.0,121.1226,121.1601,121.0474,121.0568,4906.0
2018-07-09 13:15:00,128.91,128.92,128.87,128.91,4630.0,121.0662,121.0756,121.0286,121.0662,4630.0
2018-07-09 13:20:00,128.89,128.91,128.87,128.89,4302.0,121.0474,121.0662,121.0286,121.0474,4302.0
2018-07-09 13:25:00,128.9,129.01,128.89,129.0,2900.0,121.0568,121.1601,121.0474,121.1507,2900.0
2018-07-09 13:30:00,129.02,129.07,128.91,129.04,10408.0,121.1695,121.2165,121.0662,121.1883,10408.0
2018-07-09 13:35:00,129.0,129.15,128.99,129.14,9306.0,121.1507,121.2916,121.1413,121.2822,9306.0
2018-07-09 13:40:00,129.18,129.46,129.18,129.37,7932.0,121.3198,121.5827,121.3198,121.4982,7932.0
2018-07-09 13:45:00,129.37,129.46,129.36,129.46,6388.0,121.4982,121.5827,121.4888,121.5827,6388.0
2018-07-09 13:50:00,129.46,129.55,129.46,129.52,3151.0,121.5827,121.6673,121.5827,121.6391,3151.0
2018-07-09 13:55:00,129.55,129.64,129.53,129.64,7558.0,121.6673,121.7518,121.6485,121.7518,7558.0
2018-07-09 14:00:00,129.63,129.8,129.6,129.75,13752.0,121.7424,121.9021,121.7142,121.8551,13752.0
2018-07-09 14:05:00,129.77,129.77,129.53,129.53,4635.0,121.8739,121.8739,121.6485,121.6485,4635.0
2018-07-09 14:10:00,129.57,129.63,129.45,129.5,7925.0,121.6861,121.7424,121.5734,121.6203,7925.0
2018-07-09 14:15:00,129.5,129.59,129.38,129.59,9500.0,121.6203,121.7048,121.5076,121.7048,9500.0
2018-07-09 14:20:00,129.6,129.61,129.47,129.52,7415.0,121.7142,121.7236,121.5921,121.6391,7415.0
2018-07-09 14:25:00,129.55,129.7,129.55,129.7,1100.0,121.6673,121.8081,121.6673,121.8081,1100.0
2018-07-09 14:30:00,129.68,129.71,129.5,129.53,3561.0,121.7894,121.8175,121.6203,121.6485,3561.0
2018-07-09 14:35:00,129.53,129.53,129.44,129.46,2025.0,121.6485,121.6485,121.564,121.5827,2025.0
2018-07-09 14:40:00,129.5,129.51,129.45,129.45,3300.0,121.6203,121.6297,121.5734,121.5734,3300.0
2018-07-09 14:45:00,129.43,129.43,129.28,129.3,7312.0,121.5546,121.5546,121.4137,121.4325,7312.0
2018-07-09 14:50:00,129.3,129.31,129.24,129.31,3366.0,121.4325,121.4419,121.3761,121.4419,3366.0
2018-07-09 14:55:00,129.29,129.29,129.22,129.27,4931.0,121.4231,121.4231,121.3574,121.4043,4931.0
2018-07-09 15:00:00,129.29,129.31,129.06,129.09,7680.0,121.4231,121.4419,121.2071,121.2353,7680.0
2018-07-09 15:05:00,129.08,129.17,129.05,129.09,8083.0,121.2259,121.3104,121.1977,121.2353,8083.0
2018-07-09 15:10:00,129.12,129.16,129.08,129.09,7791.0,121.2634,121.301,121.2259,121.2353,7791.0
2018-07-09 15:15:00,129.09,129.16,129.02,129.16,5751.0,121.2353,121.301,121.1695,121.301,5751.0
2018-07-09 15:20:00,129.16,129.16,129.03,129.1,6119.0,121.301,121.301,121.1789,121.2447,6119.0
2018-07-09 15:25:00,129.1,129.12,129.02,129.06,9478.0,121.2447,121.2634,121.1695,121.2071,9478.0
2018-07-09 15:30:00,129.05,129.11,129.02,129.08,14717.0,121.1977,121.254,121.1695,121.2259,14717.0
2018-07-09 15:35:00,129.08,129.08,129.01,129.03,9399.0,121.2259,121.2259,121.1601,121.1789,9399.0
2018-07-09 15:40:00,129.03,129.13,129.03,129.11,26529.0,121.1789,121.2728,121.1789,121.254,26529.0
2018-07-09 15:45:00,129.1,129.42,129.09,129.42,22119.0,121.2447,121.5452,121.2353,121.5452,22119.0
2018-07-09 15:50:00,129.42,129.42,129.19,129.4,21052.0,121.5452,121.5452,121.3292,121.5264,21052.0
2018-07-09 15:55:00,129.4,129.42,129.28,129.29,64830.0,121.5264,121.5452,121.4137,121.4231,64830.0
2018-07-10 09:30:00,129.03,129.49,129.03,129.16,14095.0,121.1789,121.6109,121.1789,121.301,14095.0
2018-07-10 09:35:00,129.28,129.6,129.28,129.52,8111.0,121.4137,121.7142,121.4137,121.6391,8111.0
2018-07-10 09:40:00,129.52,129.52,129.27,129.51,1700.0,121.6391,121.6391,121.4043,121.6297,1700.0
2018-07-10 09:45:00,129.52,129.52,129.16,129.28,10634.0,121.6391,121.6391,121.301,121.4137,10634.0
2018-07-10 09:50:00,129.3,129.4,129.14,129.19,9735.0,121.4325,121.5264,121.2822,121.3292,9735.0
2018-07-10 09:55:00,129.26,129.26,129.01,129.17,10076.0,121.3949,121.3949,121.1601,121.3104,10076.0
2018-07-10 10:00:00,129.1,129.34,128.92,129.14,35600.0,121.2447,121.4701,121.0756,121.2822,35600.0
2018-07-10 10:05:00,129.12,129.36,129.1,129.21,10244.0,121.2634,121.4888,121.2447,121.348,10244.0
2018-07-10 10:10:00,129.22,129.24,129.02,129.07,9337.0,121.3574,121.3761,121.1695,121.2165,9337.0
2018-07-10 10:15:00,129.08,129.1,128.38,128.52,25377.0,121.2259,121.2447,120.5685,120.6999,25377.0
2018-07-10 10:20:00,128.52,128.66,127.77,128.0,38982.0,120.6999,120.8314,119.9956,120.2116,38982.0
2018-07-10 10:25:00,128.09,128.1,127.98,128.08,17825.0,120.2961,120.3055,120.1928,120.2867,17825.0
2018-07-10 10:30:00,128.05,128.8,127.99,128.66,21298.0,120.2585,120.9629,120.2022,120.8314,21298.0
2018-07-10 10:35:00,128.78,128.78,128.52,128.52,8504.0,120.9441,120.9441,120.6999,120.6999,8504.0
2018-07-10 10:40:00,128.56,128.7,128.52,128.7,4300.0,120.7375,120.869,120.6999,120.869,4300.0
2018-07-10 10:45:00,128.73,128.89,128.49,128.49,4889.0,120.8972,121.0474,120.6718,120.6718,4889.0
2018-07-10 10:50:00,128.59,128.65,128.44,128.57,6339.0,120.7657,120.822,120.6248,120.7469,6339.0
2018-07-10 10:55:00,128.7,128.72,128.58,128.69,12605.0,120.869,120.8878,120.7563,120.8596,12605.0
2018-07-10 11:00:00,128.67,128.77,128.49,128.52,5107.0,120.8408,120.9347,120.6718,120.6999,5107.0
2018-07-10 11:05:00,128.57,128.61,128.55,128.61,1001.0,120.7469,120.7845,120.7281,120.7845,1001.0
2018-07-10 11:10:00,128.63,128.63,128.13,128.13,5359.0,120.8033,120.8033,120.3337,120.3337,5359.0
2018-07-10 11:15:00,128.13,128.14,127.79,127.83,6876.0,120.3337,120.3431,120.0144,120.0519,6876.0
2018-07-10 11:20:00,127.88,128.01,127.81,127.81,4752.0,120.0989,120.221,120.0331,120.0331,4752.0
2018-07-10 11:25:00,127.86,128.07,127.86,128.06,2300.0,120.0801,120.2773,120.0801,120.2679,2300.0
2018-07-10 11:30:00,128.06,128.12,127.99,128.01,5500.0,120.2679,120.3243,120.2022,120.221,5500.0
2018-07-10 11:35:00,128.02,128.07,127.97,128.06,2700.0,120.2304,120.2773,120.1834,120.2679,2700.0
2018-07-10 11:40:00,128.0,128.08,128.0,128.03,1800.0,120.2116,120.2867,120.2116,120.2398,1800.0
2018-07-10 11:45:00,128.09,128.14,127.99,128.0,15946.0,120.2961,120.3431,120.2022,120.2116,15946.0
2018-07-10 11:50:00,128.0,128.12,127.99,128.05,5034.0,120.2116,120.3243,120.2022,120.2585,5034.0
2018-07-10 11:55:00,128.01,128.06,127.86,127.94,3837.0,120.221,120.2679,120.0801,120.1552,3837.0
2018-07-10 12:00:00,127.99,128.03,127.93,127.99,3100.0,120.2022,120.2398,120.1458,120.2022,3100.0
2018-07-10 12:05:00,128.04,128.13,127.97,127.97,2400.0,120.2492,120.3337,120.1834,120.1834,2400.0
2018-07-10 12:10:00,128.0,128.04,127.91,128.0,2247.0,120.2116,120.2492,120.1271,120.2116,2247.0
2018-07-10 12:15:00,128.02,128.08,127.91,128.0,6645.0,120.2304,120.2867,120.1271,120.2116,6645.0
2018-07-10 12:20:00,128.0,128.02,127.99,128.02,1301.0,120.2116,120.2304,120.2022,120.2304,1301.0
2018-07-10 12:25:00,127.97,128.07,127.94,127.96,7397.0,120.1834,120.2773,120.1552,120.174,7397.0
2018-07-10 12:30:00,127.99,128.0,127.9,128.0,2549.0,120.2022,120.2116,120.1177,120.2116,2549.0
2018-07-10 12:35:00,128.0,128.09,127.93,127.93,3300.0,120.2116,120.2961,120.1458,120.1458,3300.0
2018-07-10 12:40:00,128.01,128.08,127.93,127.94,3102.0,120.221,120.2867,120.1458,120.1552,3102.0
2018-07-10 12:45:00,128.0,128.09,127.96,128.01,14580.0,120.2116,120.2961,120.174,120.221,14580.0
2018-07-10 12:50:00,128.02,128.02,127.86,127.86,5049.0,120.2304,120.2304,120.0801,120.0801,5049.0
2018-07-10 12:55:00,127.85,128.03,127.85,127.96,1800.0,120.0707,120.2398,120.0707,120.174,1800.0
2018-07-10 13:00:00,128.01,128.03,127.94,127.98,6431.0,120.221,120.2398,120.1552,120.1928,6431.0
2018-07-10 13:05:00,127.98,128.02,127.9,127.9,1600.0,120.1928,120.2304,120.1177,120.1177,1600.0
2018-07-10 13:10:00,127.94,128.04,127.93,127.99,5655.0,120.1552,120.2492,120.1458,120.2022,5655.0
2018-07-10 13:15:00,128.01,128.02,127.89,127.94,2100.0,120.221,120.2304,120.1083,120.1552,2100.0
2018-07-10 13:20:00,127.87,127.9,127.72,127.72,6490.0,120.0895,120.1177,119.9486,119.9486,6490.0
2018-07-10 13:25:00,127.76,127.8,127.5,127.62,6279.0,119.9862,120.0238,119.742,119.8547,6279.0
2018-07-10 13:30:00,127.66,127.83,127.66,127.77,2601.0,119.8923,120.0519,119.8923,119.9956,2601.0
2018-07-10 13:35:00,127.72,127.74,127.56,127.63,2300.0,119.9486,119.9674,119.7984,119.8641,2300.0
2018-07-10 13:40:00,127.63,127.69,127.57,127.57,5197.0,119.8641,119.9204,119.8077,119.8077,5197.0
2018-07-10 13:45:00,127.58,127.58,127.23,127.26,11196.0,119.8171,119.8171,119.4884,119.5166,11196.0
2018-07-10 13:50:00,127.28,127.36,127.25,127.25,2256.0,119.5354,119.6105,119.5072,119.5072,2256.0
2018-07-10 13:55:00,127.3,127.44,127.25,127.44,4337.0,119.5542,119.6857,119.5072,119.6857,4337.0
2018-07-10 14:00:00,127.44,127.45,127.2,127.23,6978.0,119.6857,119.6951,119.4603,119.4884,6978.0
2018-07-10 14:05:00,127.27,127.3,127.22,127.27,5041.0,119.526,119.5542,119.479,119.526,5041.0
2018-07-10 14:10:00,127.27,127.46,127.25,127.45,9603.0,119.526,119.7044,119.5072,119.6951,9603.0
2018-07-10 14:15:00,127.49,127.58,127.46,127.51,3934.0,119.7326,119.8171,119.7044,119.7514,3934.0
2018-07-10 14:20:00,127.45,127.51,127.31,127.37,9331.0,119.6951,119.7514,119.5636,119.6199,9331.0
2018-07-10 14:25:00,127.37,127.39,127.26,127.33,20363.0,119.6199,119.6387,119.5166,119.5824,20363.0
2018-07-10 14:30:00,127.4,127.48,127.29,127.43,7098.0,119.6481,119.7232,119.5448,119.6763,7098.0
2018-07-10 14:35:00,127.45,127.5,127.25,127.3,15556.0,119.6951,119.742,119.5072,119.5542,15556.0
2018-07-10 14:40:00,127.3,127.34,127.23,127.26,11953.0,119.5542,119.5917,119.4884,119.5166,11953.0
2018-07-10 14:45:00,127.27,127.32,127.23,127.23,9853.0,119.526,119.573,119.4884,119.4884,9853.0
2018-07-10 14:50:00,127.23,127.29,127.14,127.15,13606.0,119.4884,119.5448,119.4039,119.4133,13606.0
2018-07-10 14:55:00,127.15,127.21,127.13,127.18,14871.0,119.4133,119.4697,119.3945,119.4415,14871.0
2018-07-10 15:00:00,127.18,127.18,127.0,127.06,17414.0,119.4415,119.4415,119.2724,119.3288,17414.0
2018-07-10 15:05:00,127.03,127.34,127.03,127.34,18596.0,119.3006,119.5917,119.3006,119.5917,18596.0
2018-07-10 15:10:00,127.34,127.35,127.2,127.2,14296.0,119.5917,119.6011,119.4603,119.4603,14296.0
2018-07-10 15:15:00,127.2,127.31,127.2,127.28,14767.0,119.4603,119.5636,119.4603,119.5354,14767.0
2018-07-10 15:20:00,127.31,127.4,127.3,127.33,29972.0,119.5636,119.6481,119.5542,119.5824,29972.0
2018-07-10 15:25:00,127.34,127.38,127.31,127.34,13983.0,119.5917,119.6293,119.5636,119.5917,13983.0
2018-07-10 15:30:00,127.36,127.54,127.36,127.39,20901.0,119.6105,119.7796,119.6105,119.6387,20901.0
2018-07-10 15:35:00,127.42,127.46,127.29,127.3,24118.0,119.6669,119.7044,119.5448,119.5542,24118.0
2018-07-10 15:40:00,127.28,127.29,127.16,127.21,19052.0,119.5354,119.5448,119.4227,119.4697,19052.0
2018-07-10 15:45:00,127.22,127.26,127.19,127.24,21568.0,119.479,119.5166,119.4509,119.4978,21568.0
2018-07-10 15:50:00,127.25,127.32,127.15,127.16,39931.0,119.5072,119.573,119.4133,119.4227,39931.0
2018-07-10 15:55:00,127.16,127.38,127.16,127.34,67607.0,119.4227,119.6293,119.4227,119.5917,67607.0
2018-07-11 09:30:00,126.21,126.21,125.51,125.54,17887.0,118.5305,118.5305,117.8731,117.9013,17887.0
2018-07-11 09:35:00,125.93,126.28,125.54,126.03,21420.0,118.2675,118.5962,117.9013,118.3615,21420.0
2018-07-11 09:40:00,126.13,126.94,126.05,126.87,10800.0,118.4554,119.2161,118.3802,119.1503,10800.0
2018-07-11 09:45:00,126.92,126.92,126.77,126.9,4482.0,119.1973,119.1973,119.0564,119.1785,4482.0
2018-07-11 09:50:00,126.9,127.05,126.67,127.04,32467.0,119.1785,119.3194,118.9625,119.31,32467.0
2018-07-11 09:55:00,127.04,127.48,127.04,127.43,15921.0,119.31,119.7232,119.31,119.6763,15921.0
2018-07-11 10:00:00,127.49,128.04,127.49,127.98,16981.0,119.7326,120.2492,119.7326,120.1928,16981.0
2018-07-11 10:05:00,127.88,128.07,127.88,127.9,10995.0,120.0989,120.2773,120.0989,120.1177,10995.0
2018-07-11 10:10:00,127.9,127.92,127.46,127.63,26301.0,120.1177,120.1365,119.7044,119.8641,26301.0
2018-07-11 10:15:00,127.66,127.82,127.5,127.8,20469.0,119.8923,120.0425,119.742,120.0238,20469.0
2018-07-11 10:20:00,127.83,128.28,127.8,128.09,22951.0,120.0519,120.4745,120.0238,120.2961,22951.0
2018-07-11 10:25:00,128.12,128.14,127.79,127.85,7850.0,120.3243,120.3431,120.0144,120.0707,7850.0
2018-07-11 10:30:00,127.96,128.35,127.96,128.27,17451.0,120.174,120.5403,120.174,120.4652,17451.0
2018-07-11 10:35:00,128.31,128.37,128.18,128.31,33008.0,120.5027,120.5591,120.3806,120.5027,33008.0
2018-07-11 10:40:00,128.31,128.35,128.05,128.1,12102.0,120.5027,120.5403,120.2585,120.3055,12102.0
2018-07-11 10:45:00,128.05,128.33,128.01,128.26,12356.0,120.2585,120.5215,120.221,120.4558,12356.0
2018-07-11 10:50:00,128.24,128.3,128.2,128.2,4445.0,120.437,120.4933,120.3994,120.3994,4445.0
2018-07-11 10:55:00,128.19,128.32,127.83,128.0,16618.0,120.39,120.5121,120.0519,120.2116,16618.0
2018-07-11 11:00:00,128.02,128.16,127.96,128.15,22402.0,120.2304,120.3618,120.174,120.3525,22402.0
2018-07-11 11:05:00,128.12,128.83,128.08,128.83,9169.0,120.3243,120.9911,120.2867,120.9911,9169.0
2018-07-11 11:10:00,128.84,128.95,128.82,128.9,5705.0,121.0005,121.1038,120.9817,121.0568,5705.0
2018-07-11 11:15:00,128.86,128.92,128.46,128.61,8819.0,121.0193,121.0756,120.6436,120.7845,8819.0
2018-07-11 11:20:00,128.51,128.54,128.12,128.46,5540.0,120.6906,120.7187,120.3243,120.6436,5540.0
2018-07-11 11:25:00,128.44,128.66,128.4,128.61,9235.0,120.6248,120.8314,120.5872,120.7845,9235.0
2018-07-11 11:30:00,128.6,128.6,128.39,128.4,8421.0,120.7751,120.7751,120.5779,120.5872,8421.0
2018-07-11 11:35:00,128.41,128.63,128.39,128.59,5382.0,120.5966,120.8033,120.5779,120.7657,5382.0
2018-07-11 11:40:00,128.57,128.72,128.5,128.56,9116.0,120.7469,120.8878,120.6812,120.7375,9116.0
2018-07-11 11:45:00,128.58,128.6,128.45,128.56,5728.0,120.7563,120.7751,120.6342,120.7375,5728.0
2018-07-11 11:50:00,128.5,128.58,128.44,128.44,4159.0,120.6812,120.7563,120.6248,120.6248,4159.0
2018-07-11 11:55:00,128.44,128.59,128.44,128.51,5449.0,120.6248,120.7657,120.6248,120.6906,5449.0
2018-07-11 12:00:00,128.49,128.5,128.26,128.36,7856.0,120.6718,120.6812,120.4558,120.5497,7856.0
2018-07-11 12:05:00,128.37,128.57,128.36,128.43,5229.0,120.5591,120.7469,120.5497,120.6154,5229.0
2018-07-11 12:10:00,128.42,128.46,128.35,128.43,2962.0,120.606,120.6436,120.5403,120.6154,2962.0
2018-07-11 12:15:00,128.43,128.49,128.28,128.41,6376.0,120.6154,120.6718,120.4745,120.5966,6376.0
2018-07-11 12:20:00,128.32,128.4,128.32,128.32,2222.0,120.5121,120.5872,120.5121,120.5121,2222.0
2018-07-11 12:25:00,128.32,128.36,128.25,128.36,3327.0,120.5121,120.5497,120.4464,120.5497,3327.0
2018-07-11 12:30:00,128.39,128.56,128.39,128.46,5368.0,120.5779,120.7375,120.5779,120.6436,5368.0
2018-07-11 12:35:00,128.51,128.56,128.36,128.37,7306.0,120.6906,120.7375,120.5497,120.5591,7306.0
2018-07-11 12:40:00,128.38,128.42,128.31,128.31,1870.0,120.5685,120.606,120.5027,120.5027,1870.0
2018-07-11 12:45:00,128.28,128.29,128.17,128.25,2900.0,120.4745,120.4839,120.3712,120.4464,2900.0
2018-07-11 12:50:00,128.24,128.34,128.2,128.3,5547.0,120.437,120.5309,120.3994,120.4933,5547.0
2018-07-11 12:55:00,128.28,128.29,128.07,128.19,3300.0,120.4745,120.4839,120.2773,120.39,3300.0
2018-07-11 13:00:00,128.16,128.27,128.15,128.21,3086.0,120.3618,120.4652,120.3525,120.4088,3086.0
2018-07-11 13:05:00,128.21,128.27,128.16,128.19,2744.0,120.4088,120.4652,120.3618,120.39,2744.0
2018-07-11 13:10:00,128.17,128.21,128.07,128.18,4600.0,120.3712,120.4088,120.2773,120.3806,4600.0
2018-07-11 13:15:00,128.17,128.24,128.09,128.1,6350.0,120.3712,120.437,120.2961,120.3055,6350.0
2018-07-11 13:20:00,128.11,128.26,128.11,128.14,2885.0,120.3149,120.4558,120.3149,120.3431,2885.0
2018-07-11 13:25:00,128.12,128.31,128.12,128.25,2120.0,120.3243,120.5027,120.3243,120.4464,2120.0
2018-07-11 13:30:00,128.3,128.43,128.26,128.34,2525.0,120.4933,120.6154,120.4558,120.5309,2525.0
2018-07-11 13:35:00,128.28,128.28,128.13,128.18,24740.0,120.4745,120.4745,120.3337,120.3806,24740.0
2018-07-11 13:40:00,128.14,128.19,127.71,127.71,7304.0,120.3431,120.39,119.9392,119.9392,7304.0
2018-07-11 13:45:00,127.69,127.83,127.57,127.82,1300.0,119.9204,120.0519,119.8077,120.0425,1300.0
2018-07-11 13:50:00,127.78,127.88,127.75,127.8,1900.0,120.005,120.0989,119.9768,120.0238,1900.0
2018-07-11 13:55:00,127.81,127.91,127.76,127.86,5628.0,120.0331,120.1271,119.9862,120.0801,5628.0
2018-07-11 14:00:00,127.84,127.9,127.79,127.85,5300.0,120.0613,120.1177,120.0144,120.0707,5300.0
2018-07-11 14:05:00,127.84,127.86,127.44,127.44,13323.0,120.0613,120.0801,119.6857,119.6857,13323.0
2018-07-11 14:10:00,127.43,127.43,127.15,127.2,3103.0,119.6763,119.6763,119.4133,119.4603,3103.0
2018-07-11 14:15:00,127.31,127.41,127.26,127.4,9485.0,119.5636,119.6575,119.5166,119.6481,9485.0
2018-07-11 14:20:00,127.4,127.5,126.98,127.12,18066.0,119.6481,119.742,119.2536,119.3851,18066.0
2018-07-11 14:25:00,127.16,127.45,127.16,127.45,5303.0,119.4227,119.6951,119.4227,119.6951,5303.0
2018-07-11 14:30:00,127.52,127.68,127.52,127.64,3266.0,119.7608,119.9111,119.7608,119.8735,3266.0
2018-07-11 14:35:00,127.64,127.76,127.63,127.66,5203.0,119.8735,119.9862,119.8641,119.8923,5203.0
2018-07-11 14:40:00,127.61,127.61,127.31,127.45,7302.0,119.8453,119.8453,119.5636,119.6951,7302.0
2018-07-11 14:45:00,127.5,127.5,127.39,127.43,3500.0,119.742,119.742,119.6387,119.6763,3500.0
2018-07-11 14:50:00,127.47,127.59,127.47,127.55,4220.0,119.7138,119.8265,119.7138,119.789,4220.0
2018-07-11 14:55:00,127.53,127.64,127.52,127.62,4075.0,119.7702,119.8735,119.7608,119.8547,4075.0
2018-07-11 15:00:00,127.64,127.87,127.64,127.83,8088.0,119.8735,120.0895,119.8735,120.0519,8088.0
2018-07-11 15:05:00,127.85,127.87,127.67,127.68,7243.0,120.0707,120.0895,119.9017,119.9111,7243.0
2018-07-11 15:10:00,127.66,127.73,127.5,127.52,4251.0,119.8923,119.958,119.742,119.7608,4251.0
2018-07-11 15:15:00,127.54,127.55,127.24,127.31,6337.0,119.7796,119.789,119.4978,119.5636,6337.0
2018-07-11 15:20:00,127.35,127.35,127.08,127.22,10857.0,119.6011,119.6011,119.3476,119.479,10857.0
2018-07-11 15:25:00,127.21,127.26,127.06,127.06,5706.0,119.4697,119.5166,119.3288,119.3288,5706.0
2018-07-11 15:30:00,127.13,127.21,127.08,127.21,22325.0,119.3945,119.4697,119.3476,119.4697,22325.0
2018-07-11 15:35:00,127.21,127.38,127.13,127.18,65820.0,119.4697,119.6293,119.3945,119.4415,65820.0
2018-07-11 15:40:00,127.18,127.21,126.91,127.02,57881.0,119.4415,119.4697,119.1879,119.2912,57881.0
2018-07-11 15:45:00,127.02,127.23,127.02,127.13,25177.0,119.2912,119.4884,119.2912,119.3945,25177.0
2018-07-11 15:50:00,127.12,127.12,126.99,127.03,43384.0,119.3851,119.3851,119.263,119.3006,43384.0
2018-07-11 15:55:00,127.02,127.16,126.97,127.12,85493.0,119.2912,119.4227,119.2443,119.3851,85493.0
2018-07-12 09:30:00,128.39,128.39,127.49,127.55,5973.0,120.5779,120.5779,119.7326,119.789,5973.0
2018-07-12 09:35:00,127.48,127.48,126.99,127.09,5450.0,119.7232,119.7232,119.263,119.357,5450.0
2018-07-12 09:40:00,127.08,127.08,126.51,126.68,2100.0,119.3476,119.3476,118.8122,118.9719,2100.0
2018-07-12 09:45:00,126.41,126.41,126.1,126.35,5815.0,118.7183,118.7183,118.4272,118.662,5815.0
2018-07-12 09:50:00,126.53,127.07,126.44,127.04,9441.0,118.831,119.3382,118.7465,119.31,9441.0
2018-07-12 09:55:00,127.05,127.05,126.68,126.98,25452.0,119.3194,119.3194,118.9719,119.2536,25452.0
2018-07-12 10:00:00,126.91,127.05,126.65,126.82,8428.0,119.1879,119.3194,118.9437,119.1034,8428.0
2018-07-12 10:05:00,126.81,126.9,126.59,126.59,8873.0,119.094,119.1785,118.8874,118.8874,8873.0
2018-07-12 10:10:00,126.62,126.9,126.5,126.85,8400.0,118.9156,119.1785,118.8029,119.1316,8400.0
2018-07-12 10:15:00,126.82,126.9,126.75,126.88,6571.0,119.1034,119.1785,119.0376,119.1597,6571.0
2018-07-12 10:20:00,126.85,126.9,126.69,126.81,6753.0,119.1316,119.1785,118.9813,119.094,6753.0
2018-07-12 10:25:00,126.8,127.0,126.8,127.0,6192.0,119.0846,119.2724,119.0846,119.2724,6192.0
2018-07-12 10:30:00,127.0,127.01,126.79,126.85,6479.0,119.2724,119.2818,119.0752,119.1316,6479.0
2018-07-12 10:35:00,126.82,126.82,126.6,126.6,2500.0,119.1034,119.1034,118.8968,118.8968,2500.0
2018-07-12 10:40:00,126.54,126.55,126.22,126.22,2200.0,118.8404,118.8498,118.5399,118.5399,2200.0
2018-07-12 10:45:00,126.2,126.37,126.09,126.37,2931.0,118.5211,118.6808,118.4178,118.6808,2931.0
2018-07-12 10:50:00,126.23,126.37,126.23,126.29,1032.0,118.5493,118.6808,118.5493,118.6056,1032.0
2018-07-12 10:55:00,126.19,126.19,126.07,126.18,1400.0,118.5117,118.5117,118.399,118.5023,1400.0
2018-07-12 11:00:00,126.25,126.36,126.2,126.36,14850.0,118.5681,118.6714,118.5211,118.6714,14850.0
2018-07-12 11:05:00,126.36,126.47,126.24,126.3,3400.0,118.6714,118.7747,118.5587,118.615,3400.0
2018-07-12 11:10:00,126.35,126.37,126.3,126.35,1970.0,118.662,118.6808,118.615,118.662,1970.0
2018-07-12 11:15:00,126.38,126.39,126.1,126.15,6390.0,118.6902,118.6995,118.4272,118.4742,6390.0
2018-07-12 11:20:00,126.15,126.15,125.98,126.0,3741.0,118.4742,118.4742,118.3145,118.3333,3741.0
2018-07-12 11:25:00,125.92,126.01,125.77,125.88,5584.0,118.2581,118.3427,118.1173,118.2206,5584.0
2018-07-12 11:30:00,125.88,126.19,125.83,125.99,7100.0,118.2206,118.5117,118.1736,118.3239,7100.0
2018-07-12 11:35:00,125.9,125.9,125.71,125.86,2100.0,118.2394,118.2394,118.0609,118.2018,2100.0
2018-07-12 11:40:00,125.83,125.83,125.67,125.69,4700.0,118.1736,118.1736,118.0234,118.0421,4700.0
2018-07-12 11:45:00,125.67,125.78,125.63,125.69,3457.0,118.0234,118.1267,117.9858,118.0421,3457.0
2018-07-12 11:50:00,125.69,125.79,125.64,125.73,8732.0,118.0421,118.1361,117.9952,118.0797,8732.0
2018-07-12 11:55:00,125.73,125.88,125.73,125.74,3704.0,118.0797,118.2206,118.0797,118.0891,3704.0
2018-07-12 12:00:00,125.74,125.77,125.62,125.68,12121.0,118.0891,118.1173,117.9764,118.0328,12121.0
2018-07-12 12:05:00,125.64,125.71,125.64,125.66,3366.0,117.9952,118.0609,117.9952,118.014,3366.0
2018-07-12 12:10:00,125.68,125.73,125.6,125.62,9969.0,118.0328,118.0797,117.9576,117.9764,9969.0
2018-07-12 12:15:00,125.65,125.67,125.59,125.62,2700.0,118.0046,118.0234,117.9482,117.9764,2700.0
2018-07-12 12:20:00,125.64,125.77,125.64,125.74,2435.0,117.9952,118.1173,117.9952,118.0891,2435.0
2018-07-12 12:25:00,125.75,125.81,125.73,125.79,4002.0,118.0985,118.1548,118.0797,118.1361,4002.0
2018-07-12 12:30:00,125.84,126.03,125.84,125.96,5712.0,118.183,118.3615,118.183,118.2957,5712.0
2018-07-12 12:35:00,125.97,125.99,125.81,125.83,2376.0,118.3051,118.3239,118.1548,118.1736,2376.0
2018-07-12 12:40:00,125.86,125.96,125.77,125.96,15791.0,118.2018,118.2957,118.1173,118.2957,15791.0
2018-07-12 12:45:00,125.95,126.02,125.9,125.99,2324.0,118.2863,118.3521,118.2394,118.3239,2324.0
2018-07-12 12:50:00,125.99,126.05,125.97,125.99,2636.0,118.3239,118.3802,118.3051,118.3239,2636.0
2018-07-12 12:55:00,126.02,126.18,126.01,126.15,9714.0,118.3521,118.5023,118.3427,118.4742,9714.0
2018-07-12 13:00:00,126.13,126.16,126.04,126.07,23000.0,118.4554,118.4835,118.3708,118.399,23000.0
2018-07-12 13:05:00,126.07,126.18,126.06,126.07,31994.0,118.399,118.5023,118.3896,118.399,31994.0
2018-07-12 13:10:00,126.09,126.09,125.99,126.0,7670.0,118.4178,118.4178,118.3239,118.3333,7670.0
2018-07-12 13:15:00,126.01,126.01,125.89,125.89,2700.0,118.3427,118.3427,118.23,118.23,2700.0
2018-07-12 13:20:00,125.88,125.89,125.79,125.81,6504.0,118.2206,118.23,118.1361,118.1548,6504.0
2018-07-12 13:25:00,125.85,125.86,125.82,125.84,8394.0,118.1924,118.2018,118.1642,118.183,8394.0
2018-07-12 13:30:00,125.85,125.9,125.82,125.84,4403.0,118.1924,118.2394,118.1642,118.183,4403.0
2018-07-12 13:35:00,125.86,126.49,125.85,126.44,98465.0,118.2018,118.7935,118.1924,118.7465,98465.0
2018-07-12 13:40:00,126.39,126.79,126.38,126.72,11494.0,118.6995,119.0752,118.6902,119.0095,11494.0
2018-07-12 13:45:00,126.72,126.79,126.48,126.48,119128.0,119.0095,119.0752,118.7841,118.7841,119128.0
2018-07-12 13:50:00,126.48,126.54,126.41,126.47,8467.0,118.7841,118.8404,118.7183,118.7747,8467.0
2018-07-12 13:55:00,126.45,126.53,126.45,126.46,7463.0,118.7559,118.831,118.7559,118.7653,7463.0
2018-07-12 14:00:00,126.44,126.71,126.43,126.71,7400.0,118.7465,119.0001,118.7371,119.0001,7400.0
2018-07-12 14:05:00,126.68,126.69,126.44,126.48,3947.0,118.9719,118.9813,118.7465,118.7841,3947.0
2018-07-12 14:10:00,126.45,126.47,126.35,126.39,3877.0,118.7559,118.7747,118.662,118.6995,3877.0
2018-07-12 14:15:00,126.4,126.47,126.4,126.41,3920.0,118.7089,118.7747,118.7089,118.7183,3920.0
2018-07-12 14:20:00,126.43,126.61,126.43,126.61,5982.0,118.7371,118.9062,118.7371,118.9062,5982.0
2018-07-12 14:25:00,126.58,126.75,126.57,126.75,5900.0,118.878,119.0376,118.8686,119.0376,5900.0
2018-07-12 14:30:00,126.75,127.07,126.71,127.03,62408.0,119.0376,119.3382,119.0001,119.3006,62408.0
2018-07-12 14:35:00,127.12,127.13,126.95,127.05,8597.0,119.3851,119.3945,119.2255,119.3194,8597.0
2018-07-12 14:40:00,127.05,127.05,126.82,126.9,4911.0,119.3194,119.3194,119.1034,119.1785,4911.0
2018-07-12 14:45:00,126.9,127.03,126.88,127.0,16699.0,119.1785,119.3006,119.1597,119.2724,16699.0
2018-07-12 14:50:00,127.0,127.15,127.0,127.02,20099.0,119.2724,119.4133,119.2724,119.2912,20099.0
2018-07-12 14:55:00,126.94,127.09,126.93,127.04,10606.0,119.2161,119.357,119.2067,119.31,10606.0
2018-07-12 15:00:00,127.02,127.15,126.97,126.97,7844.0,119.2912,119.4133,119.2443,119.2443,7844.0
2018-07-12 15:05:00,126.96,127.15,126.9,127.04,8059.0,119.2349,119.4133,119.1785,119.31,8059.0
2018-07-12 15:10:00,127.05,127.07,126.95,127.07,9707.0,119.3194,119.3382,119.2255,119.3382,9707.0
2018-07-12 15:15:00,127.09,127.13,127.03,127.03,6339.0,119.357,119.3945,119.3006,119.3006,6339.0
2018-07-12 15:20:00,126.98,127.2,126.97,126.99,27056.0,119.2536,119.4603,119.2443,119.263,27056.0
2018-07-12 15:25:00,126.96,127.16,126.96,127.14,40887.0,119.2349,119.4227,119.2349,119.4039,40887.0
2018-07-12 15:30:00,127.15,127.15,126.97,127.04,12043.0,119.4133,119.4133,119.2443,119.31,12043.0
2018-07-12 15:35:00,127.04,127.3,127.04,127.25,23803.0,119.31,119.5542,119.31,119.5072,23803.0
2018-07-12 15:40:00,127.25,127.31,127.21,127.24,11530.0,119.5072,119.5636,119.4697,119.4978,11530.0
2018-07-12 15:45:00,127.23,127.39,127.16,127.39,37115.0,119.4884,119.6387,119.4227,119.6387,37115.0
2018-07-12 15:50:00,127.35,127.37,127.18,127.22,13977.0,119.6011,119.6199,119.4415,119.479,13977.0
2018-07-12 15:55:00,127.22,127.36,127.19,127.27,38163.0,119.479,119.6105,119.4509,119.526,38163.0
2018-07-13 09:30:00,127.63,127.63,126.77,126.9,4609.0,119.8641,119.8641,119.0564,119.1785,4609.0
2018-07-13 09:35:00,126.9,128.15,126.9,128.13,7377.0,119.1785,120.3525,119.1785,120.3337,7377.0
2018-07-13 09:40:00,127.99,128.19,127.59,127.59,12653.0,120.2022,120.39,119.8265,119.8265,12653.0
2018-07-13 09:45:00,127.58,127.9,127.55,127.7,5500.0,119.8171,120.1177,119.789,119.9298,5500.0
2018-07-13 09:50:00,127.55,127.55,127.17,127.17,2659.0,119.789,119.789,119.4321,119.4321,2659.0
2018-07-13 09:55:00,127.18,127.18,126.91,126.91,4975.0,119.4415,119.4415,119.1879,119.1879,4975.0
2018-07-13 10:00:00,126.91,126.92,126.59,126.68,11435.0,119.1879,119.1973,118.8874,118.9719,11435.0
2018-07-13 10:05:00,126.7,127.07,126.54,126.91,6419.0,118.9907,119.3382,118.8404,119.1879,6419.0
2018-07-13 10:10:00,126.84,126.89,126.61,126.61,6235.0,119.1222,119.1691,118.9062,118.9062,6235.0
2018-07-13 10:15:00,126.62,126.77,126.5,126.58,10681.0,118.9156,119.0564,118.8029,118.878,10681.0
2018-07-13 10:20:00,126.55,126.68,126.38,126.67,10541.0,118.8498,118.9719,118.6902,118.9625,10541.0
2018-07-13 10:25:00,126.68,126.71,126.16,126.16,12443.0,118.9719,119.0001,118.4835,118.4835,12443.0
2018-07-13 10:30:00,126.17,126.34,126.02,126.02,11608.0,118.4929,118.6526,118.3521,118.3521,11608.0
2018-07-13 10:35:00,126.08,126.22,125.88,126.18,36695.0,118.4084,118.5399,118.2206,118.5023,36695.0
2018-07-13 10:40:00,126.18,126.51,126.08,126.46,37515.0,118.5023,118.8122,118.4084,118.7653,37515.0
2018-07-13 10:45:00,126.48,126.48,126.14,126.27,23453.0,118.7841,118.7841,118.4648,118.5869,23453.0
2018-07-13 10:50:00,126.28,127.02,126.07,127.0,30387.0,118.5962,119.2912,118.399,119.2724,30387.0
2018-07-13 10:55:00,126.98,126.99,126.8,126.91,6014.0,119.2536,119.263,119.0846,119.1879,6014.0
2018-07-13 11:00:00,126.88,126.88,126.57,126.63,3500.0,119.1597,119.1597,118.8686,118.9249,3500.0
2018-07-13 11:05:00,126.64,126.79,126.62,126.78,5000.0,118.9343,119.0752,118.9156,119.0658,5000.0
2018-07-13 11:10:00,126.83,126.9,126.73,126.76,8800.0,119.1128,119.1785,119.0189,119.047,8800.0
2018-07-13 11:15:00,126.8,126.85,126.63,126.78,7958.0,119.0846,119.1316,118.9249,119.0658,7958.0
2018-07-13 11:20:00,126.8,127.0,126.76,126.85,9950.0,119.0846,119.2724,119.047,119.1316,9950.0
2018-07-13 11:25:00,126.85,126.95,126.69,126.83,3400.0,119.1316,119.2255,118.9813,119.1128,3400.0
2018-07-13 11:30:00,126.79,126.93,126.79,126.84,4301.0,119.0752,119.2067,119.0752,119.1222,4301.0
2018-07-13 11:35:00,126.85,126.88,126.7,126.7,3400.0,119.1316,119.1597,118.9907,118.9907,3400.0
2018-07-13 11:40:00,126.67,126.67,126.39,126.61,6023.0,118.9625,118.9625,118.6995,118.9062,6023.0
2018-07-13 11:45:00,126.61,126.63,126.42,126.49,3500.0,118.9062,118.9249,118.7277,118.7935,3500.0
2018-07-13 11:50:00,126.48,126.51,126.35,126.35,2400.0,118.7841,118.8122,118.662,118.662,2400.0
2018-07-13 11:55:00,126.31,126.36,126.21,126.36,5204.0,118.6244,118.6714,118.5305,118.6714,5204.0
2018-07-13 12:00:00,126.39,126.58,126.33,126.4,5662.0,118.6995,118.878,118.6432,118.7089,5662.0
2018-07-13 12:05:00,126.36,126.4,126.35,126.35,1100.0,118.6714,118.7089,118.662,118.662,1100.0
2018-07-13 12:10:00,126.35,126.46,126.26,126.26,6797.0,118.662,118.7653,118.5775,118.5775,6797.0
2018-07-13 12:15:00,126.24,126.34,126.21,126.33,4573.0,118.5587,118.6526,118.5305,118.6432,4573.0
2018-07-13 12:20:00,126.3,126.33,126.25,126.26,3741.0,118.615,118.6432,118.5681,118.5775,3741.0
2018-07-13 12:25:00,126.25,126.29,126.06,126.24,2879.0,118.5681,118.6056,118.3896,118.5587,2879.0
2018-07-13 12:30:00,126.22,126.4,126.07,126.14,10829.0,118.5399,118.7089,118.399,118.4648,10829.0
2018-07-13 12:35:00,126.1,126.2,126.07,126.1,5512.0,118.4272,118.5211,118.399,118.4272,5512.0
2018-07-13 12:40:00,126.14,126.14,126.06,126.08,7382.0,118.4648,118.4648,118.3896,118.4084,7382.0
2018-07-13 12:45:00,126.09,126.11,126.03,126.1,13277.0,118.4178,118.4366,118.3615,118.4272,13277.0
2018-07-13 12:50:00,126.1,126.16,126.02,126.12,7343.0,118.4272,118.4835,118.3521,118.446,7343.0
2018-07-13 12:55:00,126.14,126.14,126.05,126.14,2107.0,118.4648,118.4648,118.3802,118.4648,2107.0
2018-07-13 13:00:00,126.14,126.31,126.11,126.31,2856.0,118.4648,118.6244,118.4366,118.6244,2856.0
2018-07-13 13:05:00,126.3,126.3,126.25,126.3,526.0,118.615,118.615,118.5681,118.615,526.0
2018-07-13 13:10:00,126.29,126.29,126.1,126.1,4236.0,118.6056,118.6056,118.4272,118.4272,4236.0
2018-07-13 13:15:00,126.14,126.18,126.07,126.18,4200.0,118.4648,118.5023,118.399,118.5023,4200.0
2018-07-13 13:20:00,126.22,126.36,126.2,126.33,1845.0,118.5399,118.6714,118.5211,118.6432,1845.0
2018-07-13 13:25:00,126.36,126.46,126.36,126.43,6514.0,118.6714,118.7653,118.6714,118.7371,6514.0
2018-07-13 13:30:00,126.42,126.42,126.31,126.33,1961.0,118.7277,118.7277,118.6244,118.6432,1961.0
2018-07-13 13:35:00,126.34,126.38,126.28,126.28,1500.0,118.6526,118.6902,118.5962,118.5962,1500.0
2018-07-13 13:40:00,126.28,126.47,126.28,126.47,1900.0,118.5962,118.7747,118.5962,118.7747,1900.0
2018-07-13 13:45:00,126.47,126.48,126.39,126.48,2550.0,118.7747,118.7841,118.6995,118.7841,2550.0
2018-07-13 13:50:00,126.49,126.54,126.4,126.4,3800.0,118.7935,118.8404,118.7089,118.7089,3800.0
2018-07-13 13:55:00,126.44,126.51,126.4,126.48,4900.0,118.7465,118.8122,118.7089,118.7841,4900.0
2018-07-13 14:00:00,126.48,126.48,126.43,126.43,1700.0,118.7841,118.7841,118.7371,118.7371,1700.0
2018-07-13 14:05:00,126.38,126.49,126.38,126.44,4897.0,118.6902,118.7935,118.6902,118.7465,4897.0
2018-07-13 14:10:00,126.43,126.43,126.36,126.43,2100.0,118.7371,118.7371,118.6714,118.7371,2100.0
2018-07-13 14:15:00,126.43,126.47,126.3,126.3,5179.0,118.7371,118.7747,118.615,118.615,5179.0
2018-07-13 14:20:00,126.3,126.44,126.3,126.38,5400.0,118.615,118.7465,118.615,118.6902,5400.0
2018-07-13 14:25:00,126.38,126.53,126.38,126.53,3050.0,118.6902,118.831,118.6902,118.831,3050.0
2018-07-13 14:30:00,126.56,126.56,126.46,126.52,3727.0,118.8592,118.8592,118.7653,118.8216,3727.0
2018-07-13 14:35:00,126.48,126.51,126.4,126.48,3401.0,118.7841,118.8122,118.7089,118.7841,3401.0
2018-07-13 14:40:00,126.48,126.51,126.43,126.47,3463.0,118.7841,118.8122,118.7371,118.7747,3463.0
2018-07-13 14:45:00,126.43,126.49,126.43,126.49,3266.0,118.7371,118.7935,118.7371,118.7935,3266.0
2018-07-13 14:50:00,126.53,126.64,126.49,126.6,4750.0,118.831,118.9343,118.7935,118.8968,4750.0
2018-07-13 14:55:00,126.59,126.59,126.38,126.42,5416.0,118.8874,118.8874,118.6902,118.7277,5416.0
2018-07-13 15:00:00,126.45,126.53,126.39,126.53,6541.0,118.7559,118.831,118.6995,118.831,6541.0
2018-07-13 15:05:00,126.65,126.67,126.47,126.47,5404.0,118.9437,118.9625,118.7747,118.7747,5404.0
2018-07-13 15:10:00,126.47,126.57,126.46,126.51,7072.0,118.7747,118.8686,118.7653,118.8122,7072.0
2018-07-13 15:15:00,126.54,126.56,126.38,126.38,6526.0,118.8404,118.8592,118.6902,118.6902,6526.0
2018-07-13 15:20:00,126.4,126.43,126.35,126.4,4584.0,118.7089,118.7371,118.662,118.7089,4584.0
2018-07-13 15:25:00,126.38,126.42,126.24,126.36,9292.0,118.6902,118.7277,118.5587,118.6714,9292.0
2018-07-13 15:30:00,126.36,126.47,126.33,126.42,6190.0,118.6714,118.7747,118.6432,118.7277,6190.0
2018-07-13 15:35:00,126.44,126.47,126.37,126.41,12969.0,118.7465,118.7747,118.6808,118.7183,12969.0
2018-07-13 15:40:00,126.42,126.45,126.25,126.25,12611.0,118.7277,118.7559,118.5681,118.5681,12611.0
2018-07-13 15:45:00,126.23,126.24,126.07,126.09,15799.0,118.5493,118.5587,118.399,118.4178,15799.0
2018-07-13 15:50:00,126.1,126.18,126.01,126.07,34322.0,118.4272,118.5023,118.3427,118.399,34322.0
2018-07-13 15:55:00,126.08,126.2,126.06,126.17,61009.0,118.4084,118.5211,118.3896,118.4929,61009.0
2018-07-16 09:30:00,125.89,125.9,123.83,124.59,61213.0,118.23,118.2394,116.2953,117.0091,61213.0
2018-07-16 09:35:00,124.59,124.94,123.21,123.47,18745.0,117.0091,117.3378,115.713,115.9572,18745.0
2018-07-16 09:40:00,123.45,123.84,122.93,122.93,27539.0,115.9384,116.3047,115.4501,115.4501,27539.0
2018-07-16 09:45:00,122.98,123.36,122.53,123.0,35587.0,115.497,115.8539,115.0744,115.5158,35587.0
2018-07-16 09:50:00,123.23,124.05,123.16,123.82,27919.0,115.7318,116.5019,115.6661,116.2859,27919.0
2018-07-16 09:55:00,123.98,124.02,123.65,123.8,9575.0,116.4362,116.4738,116.1263,116.2671,9575.0
2018-07-16 10:00:00,123.72,123.82,123.44,123.68,25004.0,116.192,116.2859,115.929,116.1544,25004.0
2018-07-16 10:05:00,123.66,123.83,123.53,123.7,22775.0,116.1357,116.2953,116.0136,116.1732,22775.0
2018-07-16 10:10:00,123.7,123.78,123.25,123.4,25761.0,116.1732,116.2484,115.7506,115.8915,25761.0
2018-07-16 10:15:00,123.43,123.8,123.36,123.73,17955.0,115.9197,116.2671,115.8539,116.2014,17955.0
2018-07-16 10:20:00,123.75,123.76,123.4,123.4,19735.0,116.2202,116.2296,115.8915,115.8915,19735.0
2018-07-16 10:25:00,123.4,123.45,123.02,123.1,18011.0,115.8915,115.9384,115.5346,115.6097,18011.0
2018-07-16 10:30:00,123.2,123.92,123.2,123.83,15869.0,115.7037,116.3798,115.7037,116.2953,15869.0
2018-07-16 10:35:00,123.83,123.85,123.37,123.47,11255.0,116.2953,116.3141,115.8633,115.9572,11255.0
2018-07-16 10:40:00,123.48,123.52,122.96,123.06,16377.0,115.9666,116.0042,115.4783,115.5722,16377.0
2018-07-16 10:45:00,123.02,123.4,122.71,122.81,53303.0,115.5346,115.8915,115.2435,115.3374,53303.0
2018-07-16 10:50:00,122.8,122.8,122.0,122.05,22553.0,115.328,115.328,114.5767,114.6236,22553.0
2018-07-16 10:55:00,122.09,122.28,121.77,122.26,14433.0,114.6612,114.8396,114.3607,114.8208,14433.0
2018-07-16 11:00:00,122.29,123.05,122.27,123.05,13522.0,114.849,115.5628,114.8302,115.5628,13522.0
2018-07-16 11:05:00,123.04,123.11,122.88,122.88,8004.0,115.5534,115.6191,115.4031,115.4031,8004.0
2018-07-16 11:10:00,122.82,122.88,122.61,122.81,5272.0,115.3468,115.4031,115.1496,115.3374,5272.0
2018-07-16 11:15:00,122.82,122.95,122.66,122.89,5497.0,115.3468,115.4689,115.1965,115.4125,5497.0
2018-07-16 11:20:00,122.93,123.24,122.86,123.2,16513.0,115.4501,115.7412,115.3843,115.7037,16513.0
2018-07-16 11:25:00,123.13,123.13,122.7,122.83,10832.0,115.6379,115.6379,115.2341,115.3562,10832.0
2018-07-16 11:30:00,122.87,122.93,122.6,122.61,7289.0,115.3937,115.4501,115.1402,115.1496,7289.0
2018-07-16 11:35:00,122.73,122.75,122.44,122.44,7001.0,115.2622,115.281,114.9899,114.9899,7001.0
2018-07-16 11:40:00,122.39,122.64,122.39,122.57,5788.0,114.9429,115.1777,114.9429,115.112,5788.0
2018-07-16 11:45:00,122.58,122.58,122.15,122.26,8045.0,115.1214,115.1214,114.7175,114.8208,8045.0
2018-07-16 11:50:00,122.28,122.71,122.28,122.62,5978.0,114.8396,115.2435,114.8396,115.1589,5978.0
2018-07-16 11:55:00,122.61,122.72,122.5,122.54,29366.0,115.1496,115.2529,115.0462,115.0838,29366.0
2018-07-16 12:00:00,122.6,122.64,122.52,122.64,3400.0,115.1402,115.1777,115.065,115.1777,3400.0
2018-07-16 12:05:00,122.68,123.0,122.66,123.0,5215.0,115.2153,115.5158,115.1965,115.5158,5215.0
2018-07-16 12:10:00,123.0,123.13,122.91,123.13,8218.0,115.5158,115.6379,115.4313,115.6379,8218.0
2018-07-16 12:15:00,123.09,123.19,122.79,122.79,7180.0,115.6003,115.6943,115.3186,115.3186,7180.0
2018-07-16 12:20:00,122.8,122.94,122.79,122.9,5067.0,115.328,115.4595,115.3186,115.4219,5067.0
2018-07-16 12:25:00,122.9,123.06,122.84,122.84,4030.0,115.4219,115.5722,115.3656,115.3656,4030.0
2018-07-16 12:30:00,122.93,122.93,122.71,122.72,4926.0,115.4501,115.4501,115.2435,115.2529,4926.0
2018-07-16 12:35:00,122.77,122.98,122.76,122.91,5611.0,115.2998,115.497,115.2904,115.4313,5611.0
2018-07-16 12:40:00,122.95,122.96,122.86,122.89,6622.0,115.4689,115.4783,115.3843,115.4125,6622.0
2018-07-16 12:45:00,122.92,123.06,122.87,122.9,7030.0,115.4407,115.5722,115.3937,115.4219,7030.0
2018-07-16 12:50:00,122.93,123.05,122.88,122.88,4470.0,115.4501,115.5628,115.4031,115.4031,4470.0
2018-07-16 12:55:00,122.94,123.02,122.92,122.96,11732.0,115.4595,115.5346,115.4407,115.4783,11732.0
2018-07-16 13:00:00,122.94,123.0,122.91,122.91,4564.0,115.4595,115.5158,115.4313,115.4313,4564.0
2018-07-16 13:05:00,122.94,122.95,122.79,122.9,7516.0,115.4595,115.4689,115.3186,115.4219,7516.0
2018-07-16 13:10:00,122.87,123.0,122.82,122.98,5865.0,115.3937,115.5158,115.3468,115.497,5865.0
2018-07-16 13:15:00,122.96,123.06,122.96,123.02,82197.0,115.4783,115.5722,115.4783,115.5346,82197.0
2018-07-16 13:20:00,123.02,123.32,123.02,123.26,13558.0,115.5346,115.8163,115.5346,115.76,13558.0
2018-07-16 13:25:00,123.28,123.39,123.28,123.37,4007.0,115.7788,115.8821,115.7788,115.8633,4007.0
2018-07-16 13:30:00,123.39,123.55,123.39,123.51,21630.0,115.8821,116.0324,115.8821,115.9948,21630.0
2018-07-16 13:35:00,123.52,123.52,123.46,123.48,7105.0,116.0042,116.0042,115.9478,115.9666,7105.0
2018-07-16 13:40:00,123.45,123.45,123.13,123.13,8298.0,115.9384,115.9384,115.6379,115.6379,8298.0
2018-07-16 13:45:00,123.1,123.13,122.93,122.96,5865.0,115.6097,115.6379,115.4501,115.4783,5865.0
2018-07-16 13:50:00,122.99,123.01,122.95,122.95,5216.0,115.5064,115.5252,115.4689,115.4689,5216.0
2018-07-16 13:55:00,122.94,122.96,122.62,122.75,18560.0,115.4595,115.4783,115.1589,115.281,18560.0
2018-07-16 14:00:00,122.71,122.71,122.49,122.5,8696.0,115.2435,115.2435,115.0369,115.0462,8696.0
2018-07-16 14:05:00,122.47,122.57,122.47,122.51,12204.0,115.0181,115.112,115.0181,115.0556,12204.0
2018-07-16 14:10:00,122.5,122.6,122.4,122.49,12774.0,115.0462,115.1402,114.9523,115.0369,12774.0
2018-07-16 14:15:00,122.47,122.5,122.27,122.5,7926.0,115.0181,115.0462,114.8302,115.0462,7926.0
2018-07-16 14:20:00,122.53,122.65,122.49,122.55,9332.0,115.0744,115.1871,115.0369,115.0932,9332.0
2018-07-16 14:25:00,122.54,122.54,122.45,122.47,4585.0,115.0838,115.0838,114.9993,115.0181,4585.0
2018-07-16 14:30:00,122.46,122.51,122.26,122.51,8027.0,115.0087,115.0556,114.8208,115.0556,8027.0
2018-07-16 14:35:00,122.52,122.61,122.46,122.53,19853.0,115.065,115.1496,115.0087,115.0744,19853.0
2018-07-16 14:40:00,122.49,122.57,122.44,122.5,9572.0,115.0369,115.112,114.9899,115.0462,9572.0
2018-07-16 14:45:00,122.46,122.46,122.3,122.37,6801.0,115.0087,115.0087,114.8584,114.9242,6801.0
2018-07-16 14:50:00,122.38,122.57,122.38,122.57,5925.0,114.9335,115.112,114.9335,115.112,5925.0
2018-07-16 14:55:00,122.6,122.73,122.55,122.62,5993.0,115.1402,115.2622,115.0932,115.1589,5993.0
2018-07-16 15:00:00,122.63,122.7,122.49,122.52,8932.0,115.1683,115.2341,115.0369,115.065,8932.0
2018-07-16 15:05:00,122.47,122.71,122.47,122.62,86623.0,115.0181,115.2435,115.0181,115.1589,86623.0
2018-07-16 15:10:00,122.66,122.78,122.6,122.7,7988.0,115.1965,115.3092,115.1402,115.2341,7988.0
2018-07-16 15:15:00,122.75,122.89,122.75,122.89,4009.0,115.281,115.4125,115.281,115.4125,4009.0
2018-07-16 15:20:00,122.87,122.89,122.7,122.7,13862.0,115.3937,115.4125,115.2341,115.2341,13862.0
2018-07-16 15:25:00,122.67,122.75,122.49,122.61,30625.0,115.2059,115.281,115.0369,115.1496,30625.0
2018-07-16 15:30:00,122.62,122.72,122.6,122.64,18989.0,115.1589,115.2529,115.1402,115.1777,18989.0
2018-07-16 15:35:00,122.65,122.8,122.63,122.7,23707.0,115.1871,115.328,115.1683,115.2341,23707.0
2018-07-16 15:40:00,122.71,122.89,122.68,122.81,13900.0,115.2435,115.4125,115.2153,115.3374,13900.0
2018-07-16 15:45:00,122.81,122.85,122.66,122.84,20681.0,115.3374,115.3749,115.1965,115.3656,20681.0
2018-07-16 15:50:00,122.84,122.91,122.81,122.88,27199.0,115.3656,115.4313,115.3374,115.4031,27199.0
2018-07-16 15:55:00,122.88,123.01,122.88,122.9,59975.0,115.4031,115.5252,115.4031,115.4219,59975.0
2018-07-17 09:30:00,122.65,122.66,122.36,122.63,12879.0,115.1871,115.1965,114.9148,115.1683,12879.0
2018-07-17 09:35:00,122.98,123.21,122.65,122.86,6765.0,115.497,115.713,115.1871,115.3843,6765.0
2018-07-17 09:40:00,122.95,123.62,122.95,123.48,19718.0,115.4689,116.0981,115.4689,115.9666,19718.0
2018-07-17 09:45:00,123.43,123.74,123.22,123.74,19038.0,115.9197,116.2108,115.7224,116.2108,19038.0
2018-07-17 09:50:00,123.72,123.72,123.15,123.21,12014.0,116.192,116.192,115.6567,115.713,12014.0
2018-07-17 09:55:00,123.22,123.5,123.14,123.45,5047.0,115.7224,115.9854,115.6473,115.9384,5047.0
2018-07-17 10:00:00,123.44,124.16,123.41,124.16,19116.0,115.929,116.6052,115.9009,116.6052,19116.0
2018-07-17 10:05:00,124.16,124.16,123.76,123.76,3429.0,116.6052,116.6052,116.2296,116.2296,3429.0
2018-07-17 10:10:00,123.86,124.06,123.83,124.06,11595.0,116.3235,116.5113,116.2953,116.5113,11595.0
2018-07-17 10:15:00,123.97,124.31,123.91,124.27,12915.0,116.4268,116.7461,116.3704,116.7085,12915.0
2018-07-17 10:20:00,124.26,124.3,124.19,124.27,34850.0,116.6992,116.7367,116.6334,116.7085,34850.0
2018-07-17 10:25:00,124.3,124.47,124.2,124.2,7341.0,116.7367,116.8964,116.6428,116.6428,7341.0
2018-07-17 10:30:00,124.21,124.38,124.14,124.14,13626.0,116.6522,116.8119,116.5865,116.5865,13626.0
2018-07-17 10:35:00,124.1,124.11,123.87,123.97,1601.0,116.5489,116.5583,116.3329,116.4268,1601.0
2018-07-17 10:40:00,123.9,124.19,123.68,123.86,12554.0,116.3611,116.6334,116.1544,116.3235,12554.0
2018-07-17 10:45:00,123.89,123.89,123.68,123.74,9186.0,116.3517,116.3517,116.1544,116.2108,9186.0
2018-07-17 10:50:00,123.77,123.81,123.59,123.6,8800.0,116.239,116.2765,116.0699,116.0793,8800.0
2018-07-17 10:55:00,123.59,123.8,123.56,123.79,4800.0,116.0699,116.2671,116.0417,116.2578,4800.0
2018-07-17 11:00:00,123.82,123.83,123.64,123.64,5639.0,116.2859,116.2953,116.1169,116.1169,5639.0
2018-07-17 11:05:00,123.68,123.84,123.6,123.69,12032.0,116.1544,116.3047,116.0793,116.1638,12032.0
2018-07-17 11:10:00,123.67,123.94,123.58,123.64,23806.0,116.1451,116.3986,116.0605,116.1169,23806.0
2018-07-17 11:15:00,123.59,123.67,123.44,123.67,12731.0,116.0699,116.1451,115.929,116.1451,12731.0
2018-07-17 11:20:00,123.68,123.68,123.54,123.61,2465.0,116.1544,116.1544,116.023,116.0887,2465.0
2018-07-17 11:25:00,123.54,123.7,123.43,123.7,6662.0,116.023,116.1732,115.9197,116.1732,6662.0
2018-07-17 11:30:00,123.71,123.71,123.35,123.42,9192.0,116.1826,116.1826,115.8445,115.9103,9192.0
2018-07-17 11:35:00,123.4,123.4,123.13,123.35,11376.0,115.8915,115.8915,115.6379,115.8445,11376.0
2018-07-17 11:40:00,123.36,123.61,123.21,123.53,12039.0,115.8539,116.0887,115.713,116.0136,12039.0
2018-07-17 11:45:00,123.53,123.78,123.43,123.77,6995.0,116.0136,116.2484,115.9197,116.239,6995.0
2018-07-17 11:50:00,123.78,124.0,123.77,124.0,6352.0,116.2484,116.455,116.239,116.455,6352.0
2018-07-17 11:55:00,123.99,124.0,123.72,123.77,3502.0,116.4456,116.455,116.192,116.239,3502.0
2018-07-17 12:00:00,123.67,123.67,123.51,123.56,2850.0,116.1451,116.1451,115.9948,116.0417,2850.0
2018-07-17 12:05:00,123.6,123.63,123.53,123.58,3000.0,116.0793,116.1075,116.0136,116.0605,3000.0
2018-07-17 12:10:00,123.63,123.81,123.59,123.81,4195.0,116.1075,116.2765,116.0699,116.2765,4195.0
2018-07-17 12:15:00,123.82,124.0,123.78,123.9,3581.0,116.2859,116.455,116.2484,116.3611,3581.0
2018-07-17 12:20:00,123.9,124.0,123.85,123.85,4100.0,116.3611,116.455,116.3141,116.3141,4100.0
2018-07-17 12:25:00,123.79,123.8,123.69,123.8,4226.0,116.2578,116.2671,116.1638,116.2671,4226.0
2018-07-17 12:30:00,123.82,124.04,123.82,123.9,6252.0,116.2859,116.4925,116.2859,116.3611,6252.0
2018-07-17 12:35:00,123.94,124.17,123.94,124.16,4144.0,116.3986,116.6146,116.3986,116.6052,4144.0
2018-07-17 12:40:00,124.19,124.31,124.19,124.3,2999.0,116.6334,116.7461,116.6334,116.7367,2999.0
2018-07-17 12:45:00,124.21,124.29,124.03,124.1,7094.0,116.6522,116.7273,116.4831,116.5489,7094.0
2018-07-17 12:50:00,124.09,124.23,123.84,123.87,18220.0,116.5395,116.671,116.3047,116.3329,18220.0
2018-07-17 12:55:00,123.83,124.02,123.75,123.88,9564.0,116.2953,116.4738,116.2202,116.3423,9564.0
2018-07-17 13:00:00,123.9,123.92,123.73,123.85,13774.0,116.3611,116.3798,116.2014,116.3141,13774.0
2018-07-17 13:05:00,123.84,123.9,123.74,123.82,11971.0,116.3047,116.3611,116.2108,116.2859,11971.0
2018-07-17 13:10:00,123.82,123.91,123.67,123.68,16802.0,116.2859,116.3704,116.1451,116.1544,16802.0
2018-07-17 13:15:00,123.67,123.75,123.54,123.72,15117.0,116.1451,116.2202,116.023,116.192,15117.0
2018-07-17 13:20:00,123.71,123.73,123.58,123.59,13864.0,116.1826,116.2014,116.0605,116.0699,13864.0
2018-07-17 13:25:00,123.59,123.89,123.59,123.83,9807.0,116.0699,116.3517,116.0699,116.2953,9807.0
2018-07-17 13:30:00,123.86,123.92,123.79,123.9,1811.0,116.3235,116.3798,116.2578,116.3611,1811.0
2018-07-17 13:35:00,123.93,124.04,123.9,124.04,5012.0,116.3892,116.4925,116.3611,116.4925,5012.0
2018-07-17 13:40:00,124.04,124.16,123.98,124.13,7496.0,116.4925,116.6052,116.4362,116.5771,7496.0
2018-07-17 13:45:00,124.15,124.15,123.9,124.04,6159.0,116.5958,116.5958,116.3611,116.4925,6159.0
2018-07-17 13:50:00,124.06,124.08,123.97,124.08,2549.0,116.5113,116.5301,116.4268,116.5301,2549.0
2018-07-17 13:55:00,124.11,124.11,124.03,124.1,2602.0,116.5583,116.5583,116.4831,116.5489,2602.0
2018-07-17 14:00:00,124.07,124.09,123.96,123.97,5132.0,116.5207,116.5395,116.4174,116.4268,5132.0
2018-07-17 14:05:00,123.97,123.97,123.79,123.82,9361.0,116.4268,116.4268,116.2578,116.2859,9361.0
2018-07-17 14:10:00,123.81,123.81,123.53,123.64,11209.0,116.2765,116.2765,116.0136,116.1169,11209.0
2018-07-17 14:15:00,123.66,123.69,123.53,123.54,14747.0,116.1357,116.1638,116.0136,116.023,14747.0
2018-07-17 14:20:00,123.54,123.63,123.53,123.58,19585.0,116.023,116.1075,116.0136,116.0605,19585.0
2018-07-17 14:25:00,123.55,123.56,123.48,123.51,7771.0,116.0324,116.0417,115.9666,115.9948,7771.0
2018-07-17 14:30:00,123.48,123.56,123.45,123.52,8286.0,115.9666,116.0417,115.9384,116.0042,8286.0
2018-07-17 14:35:00,123.5,123.54,123.45,123.51,13755.0,115.9854,116.023,115.9384,115.9948,13755.0
2018-07-17 14:40:00,123.49,123.65,123.49,123.6,14222.0,115.976,116.1263,115.976,116.0793,14222.0
2018-07-17 14:45:00,123.6,123.82,123.6,123.75,9772.0,116.0793,116.2859,116.0793,116.2202,9772.0
2018-07-17 14:50:00,123.76,123.78,123.62,123.64,7840.0,116.2296,116.2484,116.0981,116.1169,7840.0
2018-07-17 14:55:00,123.67,123.68,123.45,123.45,2465.0,116.1451,116.1544,115.9384,115.9384,2465.0
2018-07-17 15:00:00,123.45,123.57,123.42,123.57,8048.0,115.9384,116.0511,115.9103,116.0511,8048.0
2018-07-17 15:05:00,123.59,123.75,123.59,123.62,9042.0,116.0699,116.2202,116.0699,116.0981,9042.0
2018-07-17 15:10:00,123.66,123.78,123.65,123.78,3228.0,116.1357,116.2484,116.1263,116.2484,3228.0
2018-07-17 15:15:00,123.78,124.0,123.71,123.73,10349.0,116.2484,116.455,116.1826,116.2014,10349.0
2018-07-17 15:20:00,123.7,123.78,123.7,123.71,9637.0,116.1732,116.2484,116.1732,116.1826,9637.0
2018-07-17 15:25:00,123.7,123.78,123.67,123.7,9785.0,116.1732,116.2484,116.1451,116.1732,9785.0
2018-07-17 15:30:00,123.73,123.87,123.67,123.8,15037.0,116.2014,116.3329,116.1451,116.2671,15037.0
2018-07-17 15:35:00,123.8,123.89,123.61,123.84,16371.0,116.2671,116.3517,116.0887,116.3047,16371.0
2018-07-17 15:40:00,123.84,123.89,123.67,123.76,24920.0,116.3047,116.3517,116.1451,116.2296,24920.0
2018-07-17 15:45:00,123.72,123.74,123.56,123.61,21915.0,116.192,116.2108,116.0417,116.0887,21915.0
2018-07-17 15:50:00,123.58,123.63,123.52,123.53,26005.0,116.0605,116.1075,116.0042,116.0136,26005.0
2018-07-17 15:55:00,123.54,123.7,123.49,123.64,84109.0,116.023,116.1732,115.976,116.1169,84109.0
2018-07-18 09:30:00,123.91,124.85,123.72,124.41,28025.0,116.3704,117.2533,116.192,116.84,28025.0
2018-07-18 09:35:00,124.42,124.99,124.42,124.56,6496.0,116.8494,117.3847,116.8494,116.9809,6496.0
2018-07-18 09:40:00,124.67,124.85,124.14,124.14,5845.0,117.0842,117.2533,116.5865,116.5865,5845.0
2018-07-18 09:45:00,124.26,124.81,124.13,124.81,9390.0,116.6992,117.2157,116.5771,117.2157,9390.0
2018-07-18 09:50:00,124.72,124.78,124.47,124.65,7120.0,117.1312,117.1875,116.8964,117.0654,7120.0
2018-07-18 09:55:00,124.51,124.58,124.04,124.55,29664.0,116.9339,116.9997,116.4925,116.9715,29664.0
2018-07-18 10:00:00,124.57,124.81,124.53,124.78,19746.0,116.9903,117.2157,116.9527,117.1875,19746.0
2018-07-18 10:05:00,124.75,124.87,124.54,124.58,3950.0,117.1593,117.272,116.9621,116.9997,3950.0
2018-07-18 10:10:00,124.54,124.54,124.06,124.08,8400.0,116.9621,116.9621,116.5113,116.5301,8400.0
2018-07-18 10:15:00,124.07,124.07,123.77,123.77,3600.0,116.5207,116.5207,116.239,116.239,3600.0
2018-07-18 10:20:00,123.86,123.96,123.73,123.93,6209.0,116.3235,116.4174,116.2014,116.3892,6209.0
2018-07-18 10:25:00,123.98,124.0,123.83,123.83,5390.0,116.4362,116.455,116.2953,116.2953,5390.0
2018-07-18 10:30:00,123.84,123.86,123.73,123.73,8100.0,116.3047,116.3235,116.2014,116.2014,8100.0
2018-07-18 10:35:00,123.77,124.19,123.73,124.12,18880.0,116.239,116.6334,116.2014,116.5677,18880.0
2018-07-18 10:40:00,124.15,124.28,124.07,124.07,4000.0,116.5958,116.7179,116.5207,116.5207,4000.0
2018-07-18 10:45:00,124.12,124.25,124.07,124.07,5439.0,116.5677,116.6898,116.5207,116.5207,5439.0
2018-07-18 10:50:00,124.06,124.09,123.79,124.09,7274.0,116.5113,116.5395,116.2578,116.5395,7274.0
2018-07-18 10:55:00,124.17,124.33,124.11,124.17,8203.0,116.6146,116.7649,116.5583,116.6146,8203.0
2018-07-18 11:00:00,124.16,124.17,123.87,123.87,3210.0,116.6052,116.6146,116.3329,116.3329,3210.0
2018-07-18 11:05:00,123.91,124.33,123.91,124.33,6513.0,116.3704,116.7649,116.3704,116.7649,6513.0
2018-07-18 11:10:00,124.26,124.32,124.18,124.21,3738.0,116.6992,116.7555,116.624,116.6522,3738.0
2018-07-18 11:15:00,124.19,124.32,124.16,124.31,6453.0,116.6334,116.7555,116.6052,116.7461,6453.0
2018-07-18 11:20:00,124.31,124.31,123.98,123.98,2500.0,116.7461,116.7461,116.4362,116.4362,2500.0
2018-07-18 11:25:00,124.09,124.33,123.98,124.25,4100.0,116.5395,116.7649,116.4362,116.6898,4100.0
2018-07-18 11:30:00,124.18,124.54,124.18,124.46,7844.0,116.624,116.9621,116.624,116.887,7844.0
2018-07-18 11:35:00,124.46,124.46,124.41,124.46,3605.0,116.887,116.887,116.84,116.887,3605.0
2018-07-18 11:40:00,124.47,124.52,124.42,124.51,5607.0,116.8964,116.9433,116.8494,116.9339,5607.0
2018-07-18 11:45:00,124.52,124.68,124.5,124.64,6293.0,116.9433,117.0936,116.9245,117.056,6293.0
2018-07-18 11:50:00,124.61,124.7,124.39,124.39,5100.0,117.0279,117.1124,116.8212,116.8212,5100.0
2018-07-18 11:55:00,124.4,124.65,124.39,124.54,5426.0,116.8306,117.0654,116.8212,116.9621,5426.0
2018-07-18 12:00:00,124.48,124.51,124.41,124.48,3001.0,116.9058,116.9339,116.84,116.9058,3001.0
2018-07-18 12:05:00,124.5,124.69,124.5,124.53,2954.0,116.9245,117.103,116.9245,116.9527,2954.0
2018-07-18 12:10:00,124.52,124.59,124.51,124.55,2000.0,116.9433,117.0091,116.9339,116.9715,2000.0
2018-07-18 12:15:00,124.58,124.67,124.51,124.66,4000.0,116.9997,117.0842,116.9339,117.0748,4000.0
2018-07-18 12:20:00,124.68,124.78,124.63,124.7,3001.0,117.0936,117.1875,117.0466,117.1124,3001.0
2018-07-18 12:25:00,124.66,124.7,124.58,124.68,3411.0,117.0748,117.1124,116.9997,117.0936,3411.0
2018-07-18 12:30:00,124.66,124.66,124.51,124.56,3720.0,117.0748,117.0748,116.9339,116.9809,3720.0
2018-07-18 12:35:00,124.57,124.7,124.51,124.7,3100.0,116.9903,117.1124,116.9339,117.1124,3100.0
2018-07-18 12:40:00,124.61,124.67,124.59,124.66,2600.0,117.0279,117.0842,117.0091,117.0748,2600.0
2018-07-18 12:45:00,124.62,124.64,124.49,124.55,3701.0,117.0372,117.056,116.9152,116.9715,3701.0
2018-07-18 12:50:00,124.57,124.6,124.43,124.5,2900.0,116.9903,117.0185,116.8588,116.9245,2900.0
2018-07-18 12:55:00,124.55,124.61,124.53,124.61,1600.0,116.9715,117.0279,116.9527,117.0279,1600.0
2018-07-18 13:00:00,124.57,124.66,124.55,124.55,3344.0,116.9903,117.0748,116.9715,116.9715,3344.0
2018-07-18 13:05:00,124.56,124.61,124.52,124.58,3400.0,116.9809,117.0279,116.9433,116.9997,3400.0
2018-07-18 13:10:00,124.62,124.63,124.51,124.51,3450.0,117.0372,117.0466,116.9339,116.9339,3450.0
2018-07-18 13:15:00,124.56,124.71,124.49,124.65,4055.0,116.9809,117.1218,116.9152,117.0654,4055.0
2018-07-18 13:20:00,124.65,124.65,124.59,124.63,2167.0,117.0654,117.0654,117.0091,117.0466,2167.0
2018-07-18 13:25:00,124.65,124.66,124.58,124.63,2209.0,117.0654,117.0748,116.9997,117.0466,2209.0
2018-07-18 13:30:00,124.6,124.63,124.51,124.51,2000.0,117.0185,117.0466,116.9339,116.9339,2000.0
2018-07-18 13:35:00,124.55,124.61,124.49,124.53,4027.0,116.9715,117.0279,116.9152,116.9527,4027.0
2018-07-18 13:40:00,124.53,124.55,124.49,124.55,2700.0,116.9527,116.9715,116.9152,116.9715,2700.0
2018-07-18 13:45:00,124.58,124.83,124.58,124.75,11572.0,116.9997,117.2345,116.9997,117.1593,11572.0
2018-07-18 13:50:00,124.71,124.74,124.53,124.53,4244.0,117.1218,117.1499,116.9527,116.9527,4244.0
2018-07-18 13:55:00,124.53,124.53,124.38,124.45,3869.0,116.9527,116.9527,116.8119,116.8776,3869.0
2018-07-18 14:00:00,124.46,124.63,124.46,124.63,5402.0,116.887,117.0466,116.887,117.0466,5402.0
2018-07-18 14:05:00,124.58,124.65,124.56,124.62,4601.0,116.9997,117.0654,116.9809,117.0372,4601.0
2018-07-18 14:10:00,124.6,124.61,124.4,124.4,5688.0,117.0185,117.0279,116.8306,116.8306,5688.0
2018-07-18 14:15:00,124.3,124.53,124.3,124.53,3111.0,116.7367,116.9527,116.7367,116.9527,3111.0
2018-07-18 14:20:00,124.5,124.53,124.36,124.36,2978.0,116.9245,116.9527,116.7931,116.7931,2978.0
2018-07-18 14:25:00,124.41,124.5,124.4,124.47,3474.0,116.84,116.9245,116.8306,116.8964,3474.0
2018-07-18 14:30:00,124.48,124.52,124.43,124.5,5402.0,116.9058,116.9433,116.8588,116.9245,5402.0
2018-07-18 14:35:00,124.47,124.51,124.46,124.49,5634.0,116.8964,116.9339,116.887,116.9152,5634.0
2018-07-18 14:40:00,124.48,124.54,124.46,124.54,5997.0,116.9058,116.9621,116.887,116.9621,5997.0
2018-07-18 14:45:00,124.56,124.73,124.55,124.66,6293.0,116.9809,117.1406,116.9715,117.0748,6293.0
2018-07-18 14:50:00,124.67,124.73,124.63,124.67,3860.0,117.0842,117.1406,117.0466,117.0842,3860.0
2018-07-18 14:55:00,124.69,124.69,124.53,124.61,4773.0,117.103,117.103,116.9527,117.0279,4773.0
2018-07-18 15:00:00,124.57,124.67,124.55,124.59,6144.0,116.9903,117.0842,116.9715,117.0091,6144.0
2018-07-18 15:05:00,124.58,124.61,124.51,124.56,5575.0,116.9997,117.0279,116.9339,116.9809,5575.0
2018-07-18 15:10:00,124.59,124.65,124.51,124.51,9082.0,117.0091,117.0654,116.9339,116.9339,9082.0
2018-07-18 15:15:00,124.5,124.69,124.5,124.61,7051.0,116.9245,117.103,116.9245,117.0279,7051.0
2018-07-18 15:20:00,124.59,124.73,124.58,124.61,9502.0,117.0091,117.1406,116.9997,117.0279,9502.0
2018-07-18 15:25:00,124.62,124.84,124.61,124.74,15008.0,117.0372,117.2439,117.0279,117.1499,15008.0
2018-07-18 15:30:00,124.71,124.73,124.55,124.59,11236.0,117.1218,117.1406,116.9715,117.0091,11236.0
2018-07-18 15:35:00,124.61,124.85,124.6,124.73,19007.0,117.0279,117.2533,117.0185,117.1406,19007.0
2018-07-18 15:40:00,124.72,124.78,124.6,124.6,10251.0,117.1312,117.1875,117.0185,117.0185,10251.0
2018-07-18 15:45:00,124.59,124.67,124.59,124.6,16976.0,117.0091,117.0842,117.0091,117.0185,16976.0
2018-07-18 15:50:00,124.59,124.6,124.39,124.48,21512.0,117.0091,117.0185,116.8212,116.9058,21512.0
2018-07-18 15:55:00,124.48,124.54,124.39,124.44,49948.0,116.9058,116.9621,116.8212,116.8682,49948.0
2018-07-19 09:30:00,124.25,124.39,123.96,124.05,22220.0,116.6898,116.8212,116.4174,116.5019,22220.0
2018-07-19 09:35:00,123.95,124.08,123.81,123.82,8920.0,116.408,116.5301,116.2765,116.2859,8920.0
2018-07-19 09:40:00,123.8,123.89,123.72,123.82,3900.0,116.2671,116.3517,116.192,116.2859,3900.0
2018-07-19 09:45:00,123.81,123.93,123.7,123.7,5202.0,116.2765,116.3892,116.1732,116.1732,5202.0
2018-07-19 09:50:00,123.57,123.86,123.53,123.71,19519.0,116.0511,116.3235,116.0136,116.1826,19519.0
2018-07-19 09:55:00,123.71,123.95,123.6,123.82,10090.0,116.1826,116.408,116.0793,116.2859,10090.0
2018-07-19 10:00:00,123.97,124.19,123.83,124.08,13980.0,116.4268,116.6334,116.2953,116.5301,13980.0
2018-07-19 10:05:00,124.16,124.3,124.08,124.1,5491.0,116.6052,116.7367,116.5301,116.5489,5491.0
2018-07-19 10:10:00,124.16,124.64,124.16,124.52,2700.0,116.6052,117.056,116.6052,116.9433,2700.0
2018-07-19 10:15:00,124.54,124.88,124.53,124.86,2100.0,116.9621,117.2814,116.9527,117.2626,2100.0
2018-07-19 10:20:00,124.86,124.92,124.51,124.51,10883.0,117.2626,117.319,116.9339,116.9339,10883.0
2018-07-19 10:25:00,124.46,124.6,124.44,124.55,3177.0,116.887,117.0185,116.8682,116.9715,3177.0
2018-07-19 10:30:00,124.56,124.66,124.44,124.62,4657.0,116.9809,117.0748,116.8682,117.0372,4657.0
2018-07-19 10:35:00,124.69,124.94,124.57,124.94,8313.0,117.103,117.3378,116.9903,117.3378,8313.0
2018-07-19 10:40:00,124.93,124.97,124.7,124.86,11385.0,117.3284,117.366,117.1124,117.2626,11385.0
2018-07-19 10:45:00,124.9,124.9,124.61,124.66,5360.0,117.3002,117.3002,117.0279,117.0748,5360.0
2018-07-19 10:50:00,124.69,124.9,124.66,124.89,4467.0,117.103,117.3002,117.0748,117.2908,4467.0
2018-07-19 10:55:00,124.87,124.87,124.75,124.75,2200.0,117.272,117.272,117.1593,117.1593,2200.0
2018-07-19 11:00:00,124.74,124.82,124.55,124.55,3214.0,117.1499,117.2251,116.9715,116.9715,3214.0
2018-07-19 11:05:00,124.51,124.68,124.46,124.55,2000.0,116.9339,117.0936,116.887,116.9715,2000.0
2018-07-19 11:10:00,124.58,124.58,124.3,124.31,1217.0,116.9997,116.9997,116.7367,116.7461,1217.0
2018-07-19 11:15:00,124.38,124.51,124.38,124.39,2963.0,116.8119,116.9339,116.8119,116.8212,2963.0
2018-07-19 11:20:00,124.39,124.47,124.38,124.42,6181.0,116.8212,116.8964,116.8119,116.8494,6181.0
2018-07-19 11:25:00,124.4,124.55,124.4,124.53,3530.0,116.8306,116.9715,116.8306,116.9527,3530.0
2018-07-19 11:30:00,124.59,124.85,124.59,124.68,1700.0,117.0091,117.2533,117.0091,117.0936,1700.0
2018-07-19 11:35:00,124.61,124.77,124.61,124.76,2299.0,117.0279,117.1781,117.0279,117.1687,2299.0
2018-07-19 11:40:00,124.79,124.82,124.63,124.63,3298.0,117.1969,117.2251,117.0466,117.0466,3298.0
2018-07-19 11:45:00,124.55,124.64,124.5,124.63,3560.0,116.9715,117.056,116.9245,117.0466,3560.0
2018-07-19 11:50:00,124.65,124.67,124.59,124.63,4192.0,117.0654,117.0842,117.0091,117.0466,4192.0
2018-07-19 11:55:00,124.57,124.57,124.46,124.55,3201.0,116.9903,116.9903,116.887,116.9715,3201.0
2018-07-19 12:00:00,124.53,124.54,124.43,124.51,6417.0,116.9527,116.9621,116.8588,116.9339,6417.0
2018-07-19 12:05:00,124.43,124.43,124.25,124.31,1800.0,116.8588,116.8588,116.6898,116.7461,1800.0
2018-07-19 12:10:00,124.32,124.32,124.23,124.31,1300.0,116.7555,116.7555,116.671,116.7461,1300.0
2018-07-19 12:15:00,124.28,124.34,124.27,124.32,2300.0,116.7179,116.7743,116.7085,116.7555,2300.0
2018-07-19 12:20:00,124.32,124.47,124.32,124.47,2400.0,116.7555,116.8964,116.7555,116.8964,2400.0
2018-07-19 12:25:00,124.5,124.56,124.5,124.53,1400.0,116.9245,116.9809,116.9245,116.9527,1400.0
2018-07-19 12:30:00,124.51,124.53,124.47,124.53,2531.0,116.9339,116.9527,116.8964,116.9527,2531.0
2018-07-19 12:35:00,124.53,124.61,124.44,124.59,6500.0,116.9527,117.0279,116.8682,117.0091,6500.0
2018-07-19 12:40:00,124.5,124.62,124.5,124.62,1700.0,116.9245,117.0372,116.9245,117.0372,1700.0
2018-07-19 12:45:00,124.62,124.62,124.51,124.51,1500.0,117.0372,117.0372,116.9339,116.9339,1500.0
2018-07-19 12:50:00,124.51,124.67,124.51,124.67,2900.0,116.9339,117.0842,116.9339,117.0842,2900.0
2018-07-19 12:55:00,124.68,124.68,124.56,124.56,1500.0,117.0936,117.0936,116.9809,116.9809,1500.0
2018-07-19 13:00:00,124.54,124.72,124.5,124.56,5400.0,116.9621,117.1312,116.9245,116.9809,5400.0
2018-07-19 13:05:00,124.54,124.74,124.54,124.58,1862.0,116.9621,117.1499,116.9621,116.9997,1862.0
2018-07-19 13:10:00,124.55,124.59,124.34,124.34,3207.0,116.9715,117.0091,116.7743,116.7743,3207.0
2018-07-19 13:15:00,124.39,124.51,124.39,124.51,3870.0,116.8212,116.9339,116.8212,116.9339,3870.0
2018-07-19 13:20:00,124.58,124.63,124.52,124.63,2700.0,116.9997,117.0466,116.9433,117.0466,2700.0
2018-07-19 13:25:00,124.66,124.66,124.55,124.64,2355.0,117.0748,117.0748,116.9715,117.056,2355.0
2018-07-19 13:30:00,124.63,124.64,124.5,124.63,4960.0,117.0466,117.056,116.9245,117.0466,4960.0
2018-07-19 13:35:00,124.63,124.93,124.63,124.84,4090.0,117.0466,117.3284,117.0466,117.2439,4090.0
2018-07-19 13:40:00,124.84,124.94,124.77,124.79,4437.0,117.2439,117.3378,117.1781,117.1969,4437.0
2018-07-19 13:45:00,124.76,124.82,124.72,124.73,4600.0,117.1687,117.2251,117.1312,117.1406,4600.0
2018-07-19 13:50:00,124.68,124.86,124.63,124.86,4102.0,117.0936,117.2626,117.0466,117.2626,4102.0
2018-07-19 13:55:00,124.86,124.94,124.82,124.87,5720.0,117.2626,117.3378,117.2251,117.272,5720.0
2018-07-19 14:00:00,124.9,124.9,124.76,124.76,1604.0,117.3002,117.3002,117.1687,117.1687,1604.0
2018-07-19 14:05:00,124.75,124.88,124.75,124.88,3200.0,117.1593,117.2814,117.1593,117.2814,3200.0
2018-07-19 14:10:00,124.89,124.9,124.82,124.82,3004.0,117.2908,117.3002,117.2251,117.2251,3004.0
2018-07-19 14:15:00,124.77,124.94,124.77,124.94,4833.0,117.1781,117.3378,117.1781,117.3378,4833.0
2018-07-19 14:20:00,124.94,124.94,124.78,124.78,4532.0,117.3378,117.3378,117.1875,117.1875,4532.0
2018-07-19 14:25:00,124.78,124.84,124.76,124.81,2017.0,117.1875,117.2439,117.1687,117.2157,2017.0
2018-07-19 14:30:00,124.78,124.86,124.72,124.75,3400.0,117.1875,117.2626,117.1312,117.1593,3400.0
2018-07-19 14:35:00,124.74,124.74,124.62,124.62,1400.0,117.1499,117.1499,117.0372,117.0372,1400.0
2018-07-19 14:40:00,124.64,124.65,124.52,124.56,4000.0,117.056,117.0654,116.9433,116.9809,4000.0
2018-07-19 14:45:00,124.51,124.73,124.42,124.59,3900.0,116.9339,117.1406,116.8494,117.0091,3900.0
2018-07-19 14:50:00,124.6,124.69,124.55,124.64,4543.0,117.0185,117.103,116.9715,117.056,4543.0
2018-07-19 14:55:00,124.65,124.69,124.6,124.64,3900.0,117.0654,117.103,117.0185,117.056,3900.0
2018-07-19 15:00:00,124.6,124.76,124.56,124.7,4970.0,117.0185,117.1687,116.9809,117.1124,4970.0
2018-07-19 15:05:00,124.73,124.73,124.61,124.65,3137.0,117.1406,117.1406,117.0279,117.0654,3137.0
2018-07-19 15:10:00,124.66,124.69,124.48,124.64,5988.0,117.0748,117.103,116.9058,117.056,5988.0
2018-07-19 15:15:00,124.65,125.06,124.65,125.03,36326.0,117.0654,117.4505,117.0654,117.4223,36326.0
2018-07-19 15:20:00,125.03,125.06,124.82,124.98,7224.0,117.4223,117.4505,117.2251,117.3753,7224.0
2018-07-19 15:25:00,125.02,125.03,124.99,125.0,3900.0,117.4129,117.4223,117.3847,117.3941,3900.0
2018-07-19 15:30:00,124.98,125.03,124.88,124.91,7650.0,117.3753,117.4223,117.2814,117.3096,7650.0
2018-07-19 15:35:00,124.91,124.91,124.73,124.8,5867.0,117.3096,117.3096,117.1406,117.2063,5867.0
2018-07-19 15:40:00,124.8,124.95,124.8,124.87,10297.0,117.2063,117.3472,117.2063,117.272,10297.0
2018-07-19 15:45:00,124.85,124.96,124.69,124.74,19592.0,117.2533,117.3566,117.103,117.1499,19592.0
2018-07-19 15:50:00,124.73,124.82,124.68,124.82,11176.0,117.1406,117.2251,117.0936,117.2251,11176.0
2018-07-19 15:55:00,124.8,124.96,124.8,124.92,40866.0,117.2063,117.3566,117.2063,117.319,40866.0
2018-07-20 09:30:00,124.43,124.43,123.88,123.88,40072.0,116.8588,116.8588,116.3423,116.3423,40072.0
2018-07-20 09:35:00,123.84,124.09,123.83,124.04,5472.0,116.3047,116.5395,116.2953,116.4925,5472.0
2018-07-20 09:40:00,124.26,124.51,124.2,124.44,4606.0,116.6992,116.9339,116.6428,116.8682,4606.0
2018-07-20 09:45:00,124.44,124.6,124.08,124.08,4200.0,116.8682,117.0185,116.5301,116.5301,4200.0
2018-07-20 09:50:00,123.92,124.3,123.91,124.27,17158.0,116.3798,116.7367,116.3704,116.7085,17158.0
2018-07-20 09:55:00,124.3,124.31,123.83,124.04,10716.0,116.7367,116.7461,116.2953,116.4925,10716.0
2018-07-20 10:00:00,124.04,124.25,124.03,124.09,14397.0,116.4925,116.6898,116.4831,116.5395,14397.0
2018-07-20 10:05:00,124.09,124.09,123.78,123.79,19545.0,116.5395,116.5395,116.2484,116.2578,19545.0
2018-07-20 10:10:00,123.77,123.85,123.59,123.84,9174.0,116.239,116.3141,116.0699,116.3047,9174.0
2018-07-20 10:15:00,123.77,123.89,123.77,123.8,7041.0,116.239,116.3517,116.239,116.2671,7041.0
2018-07-20 10:20:00,123.81,124.01,123.81,124.0,6163.0,116.2765,116.4644,116.2765,116.455,6163.0
2018-07-20 10:25:00,123.98,123.98,123.71,123.94,8250.0,116.4362,116.4362,116.1826,116.3986,8250.0
2018-07-20 10:30:00,123.91,124.01,123.82,124.01,2350.0,116.3704,116.4644,116.2859,116.4644,2350.0
2018-07-20 10:35:00,123.98,124.03,123.95,123.99,3092.0,116.4362,116.4831,116.408,116.4456,3092.0
2018-07-20 10:40:00,124.03,124.03,123.56,123.59,7642.0,116.4831,116.4831,116.0417,116.0699,7642.0
2018-07-20 10:45:00,123.6,123.9,123.6,123.89,2237.0,116.0793,116.3611,116.0793,116.3517,2237.0
2018-07-20 10:50:00,123.77,123.84,123.67,123.67,1902.0,116.239,116.3047,116.1451,116.1451,1902.0
2018-07-20 10:55:00,123.72,123.81,123.68,123.81,1984.0,116.192,116.2765,116.1544,116.2765,1984.0
2018-07-20 11:00:00,123.81,123.92,123.78,123.85,5444.0,116.2765,116.3798,116.2484,116.3141,5444.0
2018-07-20 11:05:00,123.77,123.8,123.66,123.77,4200.0,116.239,116.2671,116.1357,116.239,4200.0
2018-07-20 11:10:00,123.81,123.95,123.81,123.9,5361.0,116.2765,116.408,116.2765,116.3611,5361.0
2018-07-20 11:15:00,123.92,124.05,123.89,124.03,5958.0,116.3798,116.5019,116.3517,116.4831,5958.0
2018-07-20 11:20:00,124.0,124.0,123.85,123.9,7037.0,116.455,116.455,116.3141,116.3611,7037.0
2018-07-20 11:25:00,123.94,124.2,123.86,124.2,3999.0,116.3986,116.6428,116.3235,116.6428,3999.0
2018-07-20 11:30:00,124.15,124.38,124.15,124.25,14221.0,116.5958,116.8119,116.5958,116.6898,14221.0
2018-07-20 11:35:00,124.29,124.31,124.04,124.31,8170.0,116.7273,116.7461,116.4925,116.7461,8170.0
2018-07-20 11:40:00,124.28,124.28,124.16,124.17,1100.0,116.7179,116.7179,116.6052,116.6146,1100.0
2018-07-20 11:45:00,124.17,124.25,124.1,124.25,3400.0,116.6146,116.6898,116.5489,116.6898,3400.0
2018-07-20 11:50:00,124.33,124.33,124.23,124.3,2400.0,116.7649,116.7649,116.671,116.7367,2400.0
2018-07-20 11:55:00,124.31,124.37,124.28,124.37,2767.0,116.7461,116.8025,116.7179,116.8025,2767.0
2018-07-20 12:00:00,124.33,124.52,124.33,124.51,3574.0,116.7649,116.9433,116.7649,116.9339,3574.0
2018-07-20 12:05:00,124.54,124.61,124.44,124.61,2326.0,116.9621,117.0279,116.8682,117.0279,2326.0
2018-07-20 12:10:00,124.6,124.63,124.38,124.43,4900.0,117.0185,117.0466,116.8119,116.8588,4900.0
2018-07-20 12:15:00,124.49,124.72,124.49,124.71,3424.0,116.9152,117.1312,116.9152,117.1218,3424.0
2018-07-20 12:20:00,124.77,124.77,124.64,124.65,2300.0,117.1781,117.1781,117.056,117.0654,2300.0
2018-07-20 12:25:00,124.61,124.72,124.61,124.72,1900.0,117.0279,117.1312,117.0279,117.1312,1900.0
2018-07-20 12:30:00,124.69,124.73,124.64,124.67,4000.0,117.103,117.1406,117.056,117.0842,4000.0
2018-07-20 12:35:00,124.68,124.73,124.67,124.67,1800.0,117.0936,117.1406,117.0842,117.0842,1800.0
2018-07-20 12:40:00,124.68,124.86,124.68,124.86,3629.0,117.0936,117.2626,117.0936,117.2626,3629.0
2018-07-20 12:45:00,124.86,124.94,124.84,124.9,2800.0,117.2626,117.3378,117.2439,117.3002,2800.0
2018-07-20 12:50:00,124.86,124.86,124.65,124.65,5186.0,117.2626,117.2626,117.0654,117.0654,5186.0
2018-07-20 12:55:00,124.63,124.63,124.42,124.42,1100.0,117.0466,117.0466,116.8494,116.8494,1100.0
2018-07-20 13:00:00,124.48,124.67,124.48,124.58,2919.0,116.9058,117.0842,116.9058,116.9997,2919.0
2018-07-20 13:05:00,124.57,124.63,124.44,124.57,3008.0,116.9903,117.0466,116.8682,116.9903,3008.0
2018-07-20 13:10:00,124.57,124.61,124.54,124.54,2628.0,116.9903,117.0279,116.9621,116.9621,2628.0
2018-07-20 13:15:00,124.58,124.61,124.51,124.6,2500.0,116.9997,117.0279,116.9339,117.0185,2500.0
2018-07-20 13:20:00,124.64,124.64,124.42,124.44,4272.0,117.056,117.056,116.8494,116.8682,4272.0
2018-07-20 13:25:00,124.42,124.59,124.42,124.51,3967.0,116.8494,117.0091,116.8494,116.9339,3967.0
2018-07-20 13:30:00,124.53,124.53,124.4,124.48,4700.0,116.9527,116.9527,116.8306,116.9058,4700.0
2018-07-20 13:35:00,124.43,124.44,124.31,124.44,5666.0,116.8588,116.8682,116.7461,116.8682,5666.0
2018-07-20 13:40:00,124.43,124.49,124.43,124.49,542.0,116.8588,116.9152,116.8588,116.9152,542.0
2018-07-20 13:45:00,124.52,124.52,124.37,124.41,4300.0,116.9433,116.9433,116.8025,116.84,4300.0
2018-07-20 13:50:00,124.39,124.53,124.33,124.37,3159.0,116.8212,116.9527,116.7649,116.8025,3159.0
2018-07-20 13:55:00,124.37,124.44,124.34,124.43,2000.0,116.8025,116.8682,116.7743,116.8588,2000.0
2018-07-20 14:00:00,124.42,124.6,124.42,124.59,3149.0,116.8494,117.0185,116.8494,117.0091,3149.0
2018-07-20 14:05:00,124.59,124.68,124.58,124.61,31542.0,117.0091,117.0936,116.9997,117.0279,31542.0
2018-07-20 14:10:00,124.61,124.71,124.6,124.71,5399.0,117.0279,117.1218,117.0185,117.1218,5399.0
2018-07-20 14:15:00,124.68,124.8,124.68,124.8,6919.0,117.0936,117.2063,117.0936,117.2063,6919.0
2018-07-20 14:20:00,124.78,124.82,124.72,124.75,6480.0,117.1875,117.2251,117.1312,117.1593,6480.0
2018-07-20 14:25:00,124.74,124.74,124.55,124.59,2330.0,117.1499,117.1499,116.9715,117.0091,2330.0
2018-07-20 14:30:00,124.56,124.56,124.42,124.44,5375.0,116.9809,116.9809,116.8494,116.8682,5375.0
2018-07-20 14:35:00,124.43,124.54,124.43,124.48,2400.0,116.8588,116.9621,116.8588,116.9058,2400.0
2018-07-20 14:40:00,124.48,124.48,124.45,124.46,1301.0,116.9058,116.9058,116.8776,116.887,1301.0
2018-07-20 14:45:00,124.46,124.57,124.46,124.55,7274.0,116.887,116.9903,116.887,116.9715,7274.0
2018-07-20 14:50:00,124.55,124.57,124.2,124.2,4491.0,116.9715,116.9903,116.6428,116.6428,4491.0
2018-07-20 14:55:00,124.22,124.26,124.03,124.04,3395.0,116.6616,116.6992,116.4831,116.4925,3395.0
2018-07-20 15:00:00,124.03,124.21,124.03,124.16,4039.0,116.4831,116.6522,116.4831,116.6052,4039.0
2018-07-20 15:05:00,124.21,124.34,124.19,124.31,2693.0,116.6522,116.7743,116.6334,116.7461,2693.0
2018-07-20 15:10:00,124.31,124.32,124.2,124.28,7090.0,116.7461,116.7555,116.6428,116.7179,7090.0
2018-07-20 15:15:00,124.25,124.26,124.19,124.23,3407.0,116.6898,116.6992,116.6334,116.671,3407.0
2018-07-20 15:20:00,124.25,124.26,124.15,124.21,5509.0,116.6898,116.6992,116.5958,116.6522,5509.0
2018-07-20 15:25:00,124.18,124.3,124.18,124.3,5409.0,116.624,116.7367,116.624,116.7367,5409.0
2018-07-20 15:30:00,124.31,124.34,124.25,124.32,7889.0,116.7461,116.7743,116.6898,116.7555,7889.0
2018-07-20 15:35:00,124.32,124.32,124.13,124.14,6799.0,116.7555,116.7555,116.5771,116.5865,6799.0
2018-07-20 15:40:00,124.01,124.19,124.01,124.11,8167.0,116.4644,116.6334,116.4644,116.5583,8167.0
2018-07-20 15:45:00,124.05,124.1,123.85,123.87,11846.0,116.5019,116.5489,116.3141,116.3329,11846.0
2018-07-20 15:50:00,123.85,123.92,123.8,123.83,16283.0,116.3141,116.3798,116.2671,116.2953,16283.0
2018-07-20 15:55:00,123.84,123.89,123.78,123.89,40563.0,116.3047,116.3517,116.2484,116.3517,40563.0
2018-07-23 09:30:00,123.16,124.08,123.16,123.69,8801.0,115.6661,116.5301,115.6661,116.1638,8801.0
2018-07-23 09:35:00,123.35,123.5,122.88,122.91,11131.0,115.8445,115.9854,115.4031,115.4313,11131.0
2018-07-23 09:40:00,123.06,123.11,122.95,123.09,5456.0,115.5722,115.6191,115.4689,115.6003,5456.0
2018-07-23 09:45:00,123.09,123.26,122.96,123.17,10673.0,115.6003,115.76,115.4783,115.6755,10673.0
2018-07-23 09:50:00,123.14,123.35,123.14,123.29,9246.0,115.6473,115.8445,115.6473,115.7882,9246.0
2018-07-23 09:55:00,123.23,123.3,123.0,123.14,19879.0,115.7318,115.7976,115.5158,115.6473,19879.0
2018-07-23 10:00:00,123.1,123.55,123.01,123.53,7423.0,115.6097,116.0324,115.5252,116.0136,7423.0
2018-07-23 10:05:00,123.5,123.59,123.43,123.56,7597.0,115.9854,116.0699,115.9197,116.0417,7597.0
2018-07-23 10:10:00,123.56,123.62,123.45,123.62,6525.0,116.0417,116.0981,115.9384,116.0981,6525.0
2018-07-23 10:15:00,123.68,123.94,123.68,123.87,6206.0,116.1544,116.3986,116.1544,116.3329,6206.0
2018-07-23 10:20:00,123.82,123.82,123.41,123.63,5281.0,116.2859,116.2859,115.9009,116.1075,5281.0
2018-07-23 10:25:00,123.64,123.66,123.32,123.47,4781.0,116.1169,116.1357,115.8163,115.9572,4781.0
2018-07-23 10:30:00,123.33,123.47,123.19,123.47,3256.0,115.8257,115.9572,115.6943,115.9572,3256.0
2018-07-23 10:35:00,123.47,123.59,123.39,123.59,4186.0,115.9572,116.0699,115.8821,116.0699,4186.0
2018-07-23 10:40:00,123.59,123.86,123.59,123.82,4134.0,116.0699,116.3235,116.0699,116.2859,4134.0
2018-07-23 10:45:00,123.86,123.95,123.81,123.93,7345.0,116.3235,116.408,116.2765,116.3892,7345.0
2018-07-23 10:50:00,123.95,123.95,123.84,123.84,5199.0,116.408,116.408,116.3047,116.3047,5199.0
2018-07-23 10:55:00,123.88,123.88,123.56,123.59,13899.0,116.3423,116.3423,116.0417,116.0699,13899.0
2018-07-23 11:00:00,123.53,123.65,123.52,123.52,6462.0,116.0136,116.1263,116.0042,116.0042,6462.0
2018-07-23 11:05:00,123.52,123.52,123.26,123.26,2834.0,116.0042,116.0042,115.76,115.76,2834.0
2018-07-23 11:10:00,123.27,123.62,123.27,123.51,5700.0,115.7694,116.0981,115.7694,115.9948,5700.0
2018-07-23 11:15:00,123.5,123.52,123.37,123.5,6204.0,115.9854,116.0042,115.8633,115.9854,6204.0
2018-07-23 11:20:00,123.51,123.53,123.38,123.4,6588.0,115.9948,116.0136,115.8727,115.8915,6588.0
2018-07-23 11:25:00,123.43,123.51,123.01,123.01,11097.0,115.9197,115.9948,115.5252,115.5252,11097.0
2018-07-23 11:30:00,123.07,123.54,123.05,123.54,13230.0,115.5816,116.023,115.5628,116.023,13230.0
2018-07-23 11:35:00,123.51,123.62,123.44,123.61,3500.0,115.9948,116.0981,115.929,116.0887,3500.0
2018-07-23 11:40:00,123.59,123.64,123.54,123.61,7499.0,116.0699,116.1169,116.023,116.0887,7499.0
2018-07-23 11:45:00,123.63,123.73,123.63,123.69,5768.0,116.1075,116.2014,116.1075,116.1638,5768.0
2018-07-23 11:50:00,123.64,123.78,123.63,123.77,2005.0,116.1169,116.2484,116.1075,116.239,2005.0
2018-07-23 11:55:00,123.77,123.94,123.73,123.84,6596.0,116.239,116.3986,116.2014,116.3047,6596.0
2018-07-23 12:00:00,123.79,123.88,123.69,123.87,4895.0,116.2578,116.3423,116.1638,116.3329,4895.0
2018-07-23 12:05:00,123.88,123.91,123.79,123.79,4500.0,116.3423,116.3704,116.2578,116.2578,4500.0
2018-07-23 12:10:00,123.84,123.96,123.84,123.86,7100.0,116.3047,116.4174,116.3047,116.3235,7100.0
2018-07-23 12:15:00,123.89,123.9,123.82,123.82,4086.0,116.3517,116.3611,116.2859,116.2859,4086.0
2018-07-23 12:20:00,123.85,123.87,123.75,123.75,2551.0,116.3141,116.3329,116.2202,116.2202,2551.0
2018-07-23 12:25:00,123.78,123.83,123.78,123.79,2023.0,116.2484,116.2953,116.2484,116.2578,2023.0
2018-07-23 12:30:00,123.82,124.03,123.82,124.03,5625.0,116.2859,116.4831,116.2859,116.4831,5625.0
2018-07-23 12:35:00,123.98,124.04,123.85,123.85,3673.0,116.4362,116.4925,116.3141,116.3141,3673.0
2018-07-23 12:40:00,123.83,123.99,123.83,123.9,3953.0,116.2953,116.4456,116.2953,116.3611,3953.0
2018-07-23 12:45:00,123.94,124.02,123.94,124.01,4210.0,116.3986,116.4738,116.3986,116.4644,4210.0
2018-07-23 12:50:00,124.02,124.09,124.02,124.03,4035.0,116.4738,116.5395,116.4738,116.4831,4035.0
2018-07-23 12:55:00,124.05,124.05,123.9,123.94,4150.0,116.5019,116.5019,116.3611,116.3986,4150.0
2018-07-23 13:00:00,123.95,123.99,123.89,123.89,3114.0,116.408,116.4456,116.3517,116.3517,3114.0
2018-07-23 13:05:00,123.87,124.0,123.8,123.95,4599.0,116.3329,116.455,116.2671,116.408,4599.0
2018-07-23 13:10:00,123.94,124.01,123.94,124.01,3201.0,116.3986,116.4644,116.3986,116.4644,3201.0
2018-07-23 13:15:00,123.99,123.99,123.93,123.93,2000.0,116.4456,116.4456,116.3892,116.3892,2000.0
2018-07-23 13:20:00,123.94,123.97,123.84,123.84,7062.0,116.3986,116.4268,116.3047,116.3047,7062.0
2018-07-23 13:25:00,123.79,123.86,123.79,123.84,2200.0,116.2578,116.3235,116.2578,116.3047,2200.0
2018-07-23 13:30:00,123.87,123.92,123.82,123.92,3450.0,116.3329,116.3798,116.2859,116.3798,3450.0
2018-07-23 13:35:00,123.91,123.92,123.87,123.92,3563.0,116.3704,116.3798,116.3329,116.3798,3563.0
2018-07-23 13:40:00,123.91,123.91,123.87,123.87,1700.0,116.3704,116.3704,116.3329,116.3329,1700.0
2018-07-23 13:45:00,123.86,123.86,123.69,123.69,1200.0,116.3235,116.3235,116.1638,116.1638,1200.0
2018-07-23 13:50:00,123.7,123.7,123.47,123.47,1736.0,116.1732,116.1732,115.9572,115.9572,1736.0
2018-07-23 13:55:00,123.55,123.67,123.54,123.66,9058.0,116.0324,116.1451,116.023,116.1357,9058.0
2018-07-23 14:00:00,123.67,123.9,123.66,123.9,6999.0,116.1451,116.3611,116.1357,116.3611,6999.0
2018-07-23 14:05:00,123.91,123.94,123.81,123.91,12074.0,116.3704,116.3986,116.2765,116.3704,12074.0
2018-07-23 14:10:00,123.95,124.06,123.94,124.03,9304.0,116.408,116.5113,116.3986,116.4831,9304.0
2018-07-23 14:15:00,124.04,124.12,124.03,124.06,36319.0,116.4925,116.5677,116.4831,116.5113,36319.0
2018-07-23 14:20:00,124.04,124.24,124.03,124.24,8264.0,116.4925,116.6804,116.4831,116.6804,8264.0
2018-07-23 14:25:00,124.22,124.3,124.17,124.22,7793.0,116.6616,116.7367,116.6146,116.6616,7793.0
2018-07-23 14:30:00,124.2,124.27,124.16,124.17,16101.0,116.6428,116.7085,116.6052,116.6146,16101.0
2018-07-23 14:35:00,124.22,124.22,124.17,124.17,4923.0,116.6616,116.6616,116.6146,116.6146,4923.0
2018-07-23 14:40:00,124.17,124.17,123.91,123.91,5039.0,116.6146,116.6146,116.3704,116.3704,5039.0
2018-07-23 14:45:00,123.91,123.91,123.84,123.85,1500.0,116.3704,116.3704,116.3047,116.3141,1500.0
2018-07-23 14:50:00,123.86,124.06,123.85,124.01,7993.0,116.3235,116.5113,116.3141,116.4644,7993.0
2018-07-23 14:55:00,124.01,124.07,124.0,124.04,4876.0,116.4644,116.5207,116.455,116.4925,4876.0
2018-07-23 15:00:00,124.04,124.06,124.02,124.02,2300.0,116.4925,116.5113,116.4738,116.4738,2300.0
2018-07-23 15:05:00,124.0,124.01,123.88,123.91,5765.0,116.455,116.4644,116.3423,116.3704,5765.0
2018-07-23 15:10:00,123.87,123.97,123.76,123.93,6740.0,116.3329,116.4268,116.2296,116.3892,6740.0
2018-07-23 15:15:00,123.95,124.03,123.94,123.99,16308.0,116.408,116.4831,116.3986,116.4456,16308.0
2018-07-23 15:20:00,124.01,124.07,124.01,124.01,5258.0,116.4644,116.5207,116.4644,116.4644,5258.0
2018-07-23 15:25:00,124.0,124.04,123.82,123.88,5599.0,116.455,116.4925,116.2859,116.3423,5599.0
2018-07-23 15:30:00,123.84,123.9,123.78,123.89,6641.0,116.3047,116.3611,116.2484,116.3517,6641.0
2018-07-23 15:35:00,123.89,123.89,123.64,123.66,9600.0,116.3517,116.3517,116.1169,116.1357,9600.0
2018-07-23 15:40:00,123.66,123.78,123.64,123.77,8426.0,116.1357,116.2484,116.1169,116.239,8426.0
2018-07-23 15:45:00,123.75,123.91,123.74,123.88,17435.0,116.2202,116.3704,116.2108,116.3423,17435.0
2018-07-23 15:50:00,123.89,123.9,123.7,123.72,15970.0,116.3517,116.3611,116.1732,116.192,15970.0
2018-07-23 15:55:00,123.73,123.77,123.51,123.65,51242.0,116.2014,116.239,115.9948,116.1263,51242.0
2018-07-24 09:30:00,124.27,124.61,124.16,124.61,9600.0,116.7085,117.0279,116.6052,117.0279,9600.0
2018-07-24 09:35:00,124.66,124.66,124.22,124.39,2955.0,117.0748,117.0748,116.6616,116.8212,2955.0
2018-07-24 09:40:00,124.39,124.39,124.21,124.21,800.0,116.8212,116.8212,116.6522,116.6522,800.0
2018-07-24 09:45:00,124.09,124.1,123.32,123.32,5900.0,116.5395,116.5489,115.8163,115.8163,5900.0
2018-07-24 09:50:00,123.36,123.45,122.73,122.85,30278.0,115.8539,115.9384,115.2622,115.3749,30278.0
2018-07-24 09:55:00,122.8,122.82,122.36,122.57,13520.0,115.328,115.3468,114.9148,115.112,13520.0
2018-07-24 10:00:00,122.53,122.65,122.5,122.61,4635.0,115.0744,115.1871,115.0462,115.1496,4635.0
2018-07-24 10:05:00,122.67,122.89,122.66,122.82,19741.0,115.2059,115.4125,115.1965,115.3468,19741.0
2018-07-24 10:10:00,122.75,122.84,122.75,122.82,9460.0,115.281,115.3656,115.281,115.3468,9460.0
2018-07-24 10:15:00,122.83,122.84,122.34,122.58,23100.0,115.3562,115.3656,114.896,115.1214,23100.0
2018-07-24 10:20:00,122.59,122.85,122.49,122.54,14018.0,115.1308,115.3749,115.0369,115.0838,14018.0
2018-07-24 10:25:00,122.52,122.55,122.18,122.21,13473.0,115.065,115.0932,114.7457,114.7739,13473.0
2018-07-24 10:30:00,122.33,122.46,122.33,122.46,6735.0,114.8866,115.0087,114.8866,115.0087,6735.0
2018-07-24 10:35:00,122.48,122.73,122.48,122.72,16201.0,115.0275,115.2622,115.0275,115.2529,16201.0
2018-07-24 10:40:00,122.75,122.82,122.71,122.73,9254.0,115.281,115.3468,115.2435,115.2622,9254.0
2018-07-24 10:45:00,122.67,122.86,122.62,122.7,11666.0,115.2059,115.3843,115.1589,115.2341,11666.0
2018-07-24 10:50:00,122.69,122.83,122.66,122.83,4725.0,115.2247,115.3562,115.1965,115.3562,4725.0
2018-07-24 10:55:00,122.83,122.87,122.75,122.75,10479.0,115.3562,115.3937,115.281,115.281,10479.0
2018-07-24 11:00:00,122.76,122.77,122.37,122.5,8095.0,115.2904,115.2998,114.9242,115.0462,8095.0
2018-07-24 11:05:00,122.49,122.62,122.36,122.53,6174.0,115.0369,115.1589,114.9148,115.0744,6174.0
2018-07-24 11:10:00,122.44,122.63,122.42,122.57,5768.0,114.9899,115.1683,114.9711,115.112,5768.0
2018-07-24 11:15:00,122.6,122.72,122.55,122.62,9947.0,115.1402,115.2529,115.0932,115.1589,9947.0
2018-07-24 11:20:00,122.6,122.7,122.54,122.7,6149.0,115.1402,115.2341,115.0838,115.2341,6149.0
2018-07-24 11:25:00,122.69,122.75,122.64,122.65,5940.0,115.2247,115.281,115.1777,115.1871,5940.0
2018-07-24 11:30:00,122.64,122.78,122.63,122.73,6401.0,115.1777,115.3092,115.1683,115.2622,6401.0
2018-07-24 11:35:00,122.7,122.88,122.66,122.87,11203.0,115.2341,115.4031,115.1965,115.3937,11203.0
2018-07-24 11:40:00,122.89,123.11,122.89,123.11,6000.0,115.4125,115.6191,115.4125,115.6191,6000.0
2018-07-24 11:45:00,123.07,123.12,122.81,122.92,12657.0,115.5816,115.6285,115.3374,115.4407,12657.0
2018-07-24 11:50:00,122.93,123.01,122.91,122.94,13350.0,115.4501,115.5252,115.4313,115.4595,13350.0
2018-07-24 11:55:00,122.9,122.98,122.83,122.96,26168.0,115.4219,115.497,115.3562,115.4783,26168.0
2018-07-24 12:00:00,122.95,123.09,122.89,123.09,16519.0,115.4689,115.6003,115.4125,115.6003,16519.0
2018-07-24 12:05:00,123.09,123.35,123.09,123.34,7694.0,115.6003,115.8445,115.6003,115.8351,7694.0
2018-07-24 12:10:00,123.35,123.4,123.21,123.21,8346.0,115.8445,115.8915,115.713,115.713,8346.0
2018-07-24 12:15:00,123.21,123.21,122.89,122.92,21320.0,115.713,115.713,115.4125,115.4407,21320.0
2018-07-24 12:20:00,122.88,123.07,122.83,123.04,11182.0,115.4031,115.5816,115.3562,115.5534,11182.0
2018-07-24 12:25:00,123.08,123.22,123.01,123.01,16352.0,115.591,115.7224,115.5252,115.5252,16352.0
2018-07-24 12:30:00,122.98,123.05,122.92,123.05,3057.0,115.497,115.5628,115.4407,115.5628,3057.0
2018-07-24 12:35:00,123.04,123.09,122.91,122.91,4061.0,115.5534,115.6003,115.4313,115.4313,4061.0
2018-07-24 12:40:00,122.91,122.91,122.61,122.76,5309.0,115.4313,115.4313,115.1496,115.2904,5309.0
2018-07-24 12:45:00,122.73,122.76,122.6,122.68,9797.0,115.2622,115.2904,115.1402,115.2153,9797.0
2018-07-24 12:50:00,122.67,122.79,122.6,122.79,4408.0,115.2059,115.3186,115.1402,115.3186,4408.0
2018-07-24 12:55:00,122.79,122.81,122.7,122.76,6365.0,115.3186,115.3374,115.2341,115.2904,6365.0
2018-07-24 13:00:00,122.71,122.87,122.64,122.87,8890.0,115.2435,115.3937,115.1777,115.3937,8890.0
2018-07-24 13:05:00,122.82,123.0,122.79,123.0,3407.0,115.3468,115.5158,115.3186,115.5158,3407.0
2018-07-24 13:10:00,123.0,123.03,122.88,122.98,10286.0,115.5158,115.544,115.4031,115.497,10286.0
2018-07-24 13:15:00,122.96,122.96,122.84,122.9,3104.0,115.4783,115.4783,115.3656,115.4219,3104.0
2018-07-24 13:20:00,122.93,122.96,122.87,122.96,8496.0,115.4501,115.4783,115.3937,115.4783,8496.0
2018-07-24 13:25:00,122.9,122.92,122.82,122.82,6276.0,115.4219,115.4407,115.3468,115.3468,6276.0
2018-07-24 13:30:00,122.85,122.87,122.5,122.6,10836.0,115.3749,115.3937,115.0462,115.1402,10836.0
2018-07-24 13:35:00,122.56,122.75,122.48,122.48,7810.0,115.1026,115.281,115.0275,115.0275,7810.0
2018-07-24 13:40:00,122.45,122.57,122.45,122.55,4543.0,114.9993,115.112,114.9993,115.0932,4543.0
2018-07-24 13:45:00,122.54,122.71,122.5,122.7,5383.0,115.0838,115.2435,115.0462,115.2341,5383.0
2018-07-24 13:50:00,122.77,122.77,122.62,122.64,3734.0,115.2998,115.2998,115.1589,115.1777,3734.0
2018-07-24 13:55:00,122.59,122.69,122.59,122.69,12509.0,115.1308,115.2247,115.1308,115.2247,12509.0
2018-07-24 14:00:00,122.72,122.78,122.71,122.73,4300.0,115.2529,115.3092,115.2435,115.2622,4300.0
2018-07-24 14:05:00,122.72,122.74,122.62,122.74,15812.0,115.2529,115.2716,115.1589,115.2716,15812.0
2018-07-24 14:10:00,122.74,122.76,122.65,122.68,7576.0,115.2716,115.2904,115.1871,115.2153,7576.0
2018-07-24 14:15:00,122.67,122.75,122.61,122.75,6111.0,115.2059,115.281,115.1496,115.281,6111.0
2018-07-24 14:20:00,122.77,122.77,122.69,122.69,7834.0,115.2998,115.2998,115.2247,115.2247,7834.0
2018-07-24 14:25:00,122.69,122.79,122.59,122.59,8374.0,115.2247,115.3186,115.1308,115.1308,8374.0
2018-07-24 14:30:00,122.53,122.65,122.5,122.65,6283.0,115.0744,115.1871,115.0462,115.1871,6283.0
2018-07-24 14:35:00,122.66,122.66,122.52,122.52,2378.0,115.1965,115.1965,115.065,115.065,2378.0
2018-07-24 14:40:00,122.49,122.67,122.48,122.64,15382.0,115.0369,115.2059,115.0275,115.1777,15382.0
2018-07-24 14:45:00,122.65,122.73,122.58,122.58,5472.0,115.1871,115.2622,115.1214,115.1214,5472.0
2018-07-24 14:50:00,122.57,122.57,122.43,122.44,2626.0,115.112,115.112,114.9805,114.9899,2626.0
2018-07-24 14:55:00,122.49,122.59,122.48,122.52,6087.0,115.0369,115.1308,115.0275,115.065,6087.0
2018-07-24 15:00:00,122.57,122.57,122.46,122.53,5151.0,115.112,115.112,115.0087,115.0744,5151.0
2018-07-24 15:05:00,122.53,122.55,122.44,122.45,6628.0,115.0744,115.0932,114.9899,114.9993,6628.0
2018-07-24 15:10:00,122.46,122.49,122.33,122.38,7010.0,115.0087,115.0369,114.8866,114.9335,7010.0
2018-07-24 15:15:00,122.41,122.56,122.4,122.55,26401.0,114.9617,115.1026,114.9523,115.0932,26401.0
2018-07-24 15:20:00,122.52,122.56,122.41,122.41,15115.0,115.065,115.1026,114.9617,114.9617,15115.0
2018-07-24 15:25:00,122.45,122.55,122.42,122.55,11148.0,114.9993,115.0932,114.9711,115.0932,11148.0
2018-07-24 15:30:00,122.55,122.66,122.53,122.54,18865.0,115.0932,115.1965,115.0744,115.0838,18865.0
2018-07-24 15:35:00,122.57,122.7,122.57,122.62,9116.0,115.112,115.2341,115.112,115.1589,9116.0
2018-07-24 15:40:00,122.64,122.64,122.54,122.55,12505.0,115.1777,115.1777,115.0838,115.0932,12505.0
2018-07-24 15:45:00,122.54,122.54,122.32,122.38,18128.0,115.0838,115.0838,114.8772,114.9335,18128.0
2018-07-24 15:50:00,122.38,122.53,122.38,122.48,23500.0,114.9335,115.0744,114.9335,115.0275,23500.0
2018-07-24 15:55:00,122.49,122.59,122.44,122.57,60832.0,115.0369,115.1308,114.9899,115.112,60832.0
2018-07-25 09:30:00,121.93,121.93,119.0,119.86,84983.0,114.5109,114.5109,111.7592,112.5669,84983.0
2018-07-25 09:35:00,119.62,120.12,119.53,119.73,33959.0,112.3415,112.8111,112.257,112.4448,33959.0
2018-07-25 09:40:00,119.56,119.73,119.09,119.13,26369.0,112.2851,112.4448,111.8437,111.8813,26369.0
2018-07-25 09:45:00,119.21,119.21,117.84,118.04,135693.0,111.9564,111.9564,110.6698,110.8576,135693.0
2018-07-25 09:50:00,118.04,118.74,118.03,118.74,78044.0,110.8576,111.515,110.8482,111.515,78044.0
2018-07-25 09:55:00,118.76,118.9,118.49,118.53,34989.0,111.5338,111.6653,111.2802,111.3178,34989.0
2018-07-25 10:00:00,118.56,118.65,118.3,118.33,38149.0,111.346,111.4305,111.1018,111.13,38149.0
2018-07-25 10:05:00,118.33,118.55,117.65,117.92,93804.0,111.13,111.3366,110.4914,110.7449,93804.0
2018-07-25 10:10:00,117.91,118.3,117.9,118.19,44125.0,110.7355,111.1018,110.7261,110.9985,44125.0
2018-07-25 10:15:00,118.2,118.3,117.9,118.26,43425.0,111.0079,111.1018,110.7261,111.0642,43425.0
2018-07-25 10:20:00,118.27,118.45,118.21,118.27,24736.0,111.0736,111.2427,111.0173,111.0736,24736.0
2018-07-25 10:25:00,118.26,118.26,117.77,118.05,34417.0,111.0642,111.0642,110.6041,110.867,34417.0
2018-07-25 10:30:00,118.03,118.41,118.02,118.36,32292.0,110.8482,111.2051,110.8388,111.1582,32292.0
2018-07-25 10:35:00,118.41,119.01,118.4,119.01,9364.0,111.2051,111.7686,111.1957,111.7686,9364.0
2018-07-25 10:40:00,119.01,119.05,118.82,118.91,31506.0,111.7686,111.8062,111.5902,111.6747,31506.0
2018-07-25 10:45:00,118.88,118.88,118.59,118.73,13622.0,111.6465,111.6465,111.3742,111.5056,13622.0
2018-07-25 10:50:00,118.73,118.8,118.5,118.57,12315.0,111.5056,111.5714,111.2896,111.3554,12315.0
2018-07-25 10:55:00,118.49,118.65,118.29,118.5,18496.0,111.2802,111.4305,111.0924,111.2896,18496.0
2018-07-25 11:00:00,118.55,118.74,118.45,118.74,14832.0,111.3366,111.515,111.2427,111.515,14832.0
2018-07-25 11:05:00,118.66,118.79,118.58,118.75,7203.0,111.4399,111.562,111.3648,111.5244,7203.0
2018-07-25 11:10:00,118.77,118.8,118.46,118.67,14472.0,111.5432,111.5714,111.2521,111.4493,14472.0
2018-07-25 11:15:00,118.69,118.93,118.65,118.72,7207.0,111.4681,111.6935,111.4305,111.4962,7207.0
2018-07-25 11:20:00,118.79,119.17,118.72,119.17,16513.0,111.562,111.9189,111.4962,111.9189,16513.0
2018-07-25 11:25:00,119.18,119.32,119.12,119.12,6519.0,111.9283,112.0597,111.8719,111.8719,6519.0
2018-07-25 11:30:00,119.17,119.28,118.91,119.19,103632.0,111.9189,112.0222,111.6747,111.9376,103632.0
2018-07-25 11:35:00,119.16,119.55,119.14,119.37,18008.0,111.9095,112.2757,111.8907,112.1067,18008.0
2018-07-25 11:40:00,119.42,119.53,119.42,119.51,33047.0,112.1537,112.257,112.1537,112.2382,33047.0
2018-07-25 11:45:00,119.58,119.89,119.48,119.89,10863.0,112.3039,112.5951,112.21,112.5951,10863.0
2018-07-25 11:50:00,119.82,119.82,119.64,119.72,6882.0,112.5293,112.5293,112.3603,112.4354,6882.0
2018-07-25 11:55:00,119.72,119.79,119.64,119.64,8783.0,112.4354,112.5011,112.3603,112.3603,8783.0
2018-07-25 12:00:00,119.67,119.78,119.6,119.6,6581.0,112.3884,112.4917,112.3227,112.3227,6581.0
2018-07-25 12:05:00,119.55,119.58,119.14,119.16,7800.0,112.2757,112.3039,111.8907,111.9095,7800.0
2018-07-25 12:10:00,119.15,119.25,118.94,119.12,15147.0,111.9001,111.994,111.7029,111.8719,15147.0
2018-07-25 12:15:00,119.14,119.58,119.14,119.58,8641.0,111.8907,112.3039,111.8907,112.3039,8641.0
2018-07-25 12:20:00,119.58,119.6,119.48,119.57,10712.0,112.3039,112.3227,112.21,112.2945,10712.0
2018-07-25 12:25:00,119.56,119.65,119.51,119.6,6469.0,112.2851,112.3697,112.2382,112.3227,6469.0
2018-07-25 12:30:00,119.56,119.57,119.43,119.5,11600.0,112.2851,112.2945,112.163,112.2288,11600.0
2018-07-25 12:35:00,119.59,119.65,119.41,119.45,10746.0,112.3133,112.3697,112.1443,112.1818,10746.0
2018-07-25 12:40:00,119.46,119.53,119.39,119.39,4316.0,112.1912,112.257,112.1255,112.1255,4316.0
2018-07-25 12:45:00,119.39,119.61,119.39,119.59,12800.0,112.1255,112.3321,112.1255,112.3133,12800.0
2018-07-25 12:50:00,119.65,119.81,119.61,119.77,6261.0,112.3697,112.5199,112.3321,112.4824,6261.0
2018-07-25 12:55:00,119.78,119.78,119.66,119.75,3266.0,112.4917,112.4917,112.379,112.4636,3266.0
2018-07-25 13:00:00,119.75,119.78,119.56,119.58,6324.0,112.4636,112.4917,112.2851,112.3039,6324.0
2018-07-25 13:05:00,119.58,119.69,119.58,119.68,4521.0,112.3039,112.4072,112.3039,112.3978,4521.0
2018-07-25 13:10:00,119.71,119.72,119.6,119.63,5486.0,112.426,112.4354,112.3227,112.3509,5486.0
2018-07-25 13:15:00,119.64,119.64,119.55,119.56,6363.0,112.3603,112.3603,112.2757,112.2851,6363.0
2018-07-25 13:20:00,119.59,119.6,119.56,119.6,3484.0,112.3133,112.3227,112.2851,112.3227,3484.0
2018-07-25 13:25:00,119.61,119.63,119.56,119.58,5080.0,112.3321,112.3509,112.2851,112.3039,5080.0
2018-07-25 13:30:00,119.58,119.71,119.58,119.62,25426.0,112.3039,112.426,112.3039,112.3415,25426.0
2018-07-25 13:35:00,119.6,119.6,119.42,119.47,5219.0,112.3227,112.3227,112.1537,112.2006,5219.0
2018-07-25 13:40:00,119.48,119.71,119.48,119.61,8019.0,112.21,112.426,112.21,112.3321,8019.0
2018-07-25 13:45:00,119.59,119.64,119.54,119.6,6789.0,112.3133,112.3603,112.2664,112.3227,6789.0
2018-07-25 13:50:00,119.59,119.68,119.56,119.63,4987.0,112.3133,112.3978,112.2851,112.3509,4987.0
2018-07-25 13:55:00,119.65,119.71,119.58,119.58,22102.0,112.3697,112.426,112.3039,112.3039,22102.0
2018-07-25 14:00:00,119.51,119.51,119.31,119.48,5370.0,112.2382,112.2382,112.0503,112.21,5370.0
2018-07-25 14:05:00,119.46,119.46,119.32,119.37,7904.0,112.1912,112.1912,112.0597,112.1067,7904.0
2018-07-25 14:10:00,119.39,119.58,119.37,119.54,13338.0,112.1255,112.3039,112.1067,112.2664,13338.0
2018-07-25 14:15:00,119.57,119.66,119.55,119.66,18552.0,112.2945,112.379,112.2757,112.379,18552.0
2018-07-25 14:20:00,119.64,119.75,119.61,119.73,10961.0,112.3603,112.4636,112.3321,112.4448,10961.0
2018-07-25 14:25:00,119.75,119.82,119.68,119.78,17135.0,112.4636,112.5293,112.3978,112.4917,17135.0
2018-07-25 14:30:00,119.75,119.76,119.6,119.74,19753.0,112.4636,112.473,112.3227,112.4542,19753.0
2018-07-25 14:35:00,119.74,119.76,119.68,119.74,10247.0,112.4542,112.473,112.3978,112.4542,10247.0
2018-07-25 14:40:00,119.75,120.18,119.72,120.05,30730.0,112.4636,112.8674,112.4354,112.7453,30730.0
2018-07-25 14:45:00,120.05,120.22,120.04,120.22,13868.0,112.7453,112.905,112.7359,112.905,13868.0
2018-07-25 14:50:00,120.18,120.2,120.14,120.17,8705.0,112.8674,112.8862,112.8298,112.858,8705.0
2018-07-25 14:55:00,120.17,120.25,120.04,120.24,35658.0,112.858,112.9331,112.7359,112.9238,35658.0
2018-07-25 15:00:00,120.26,120.43,120.25,120.35,25350.0,112.9425,113.1022,112.9331,113.0271,25350.0
2018-07-25 15:05:00,120.34,120.36,120.24,120.27,18599.0,113.0177,113.0365,112.9238,112.9519,18599.0
2018-07-25 15:10:00,120.29,120.48,120.29,120.46,15184.0,112.9707,113.1492,112.9707,113.1304,15184.0
2018-07-25 15:15:00,120.44,120.44,120.22,120.22,21712.0,113.1116,113.1116,112.905,112.905,21712.0
2018-07-25 15:20:00,120.21,120.22,120.07,120.15,25916.0,112.8956,112.905,112.7641,112.8392,25916.0
2018-07-25 15:25:00,120.15,120.21,120.05,120.06,25707.0,112.8392,112.8956,112.7453,112.7547,25707.0
2018-07-25 15:30:00,120.04,120.13,120.01,120.06,22606.0,112.7359,112.8205,112.7078,112.7547,22606.0
2018-07-25 15:35:00,120.06,120.42,120.06,120.4,20563.0,112.7547,113.0928,112.7547,113.074,20563.0
2018-07-25 15:40:00,120.39,120.5,120.37,120.47,38843.0,113.0646,113.1679,113.0458,113.1398,38843.0
2018-07-25 15:45:00,120.47,120.71,120.15,120.71,81261.0,113.1398,113.3652,112.8392,113.3652,81261.0
2018-07-25 15:50:00,120.71,120.86,120.45,120.45,53696.0,113.3652,113.506,113.121,113.121,53696.0
2018-07-25 15:55:00,120.45,120.54,120.15,120.5,114526.0,113.121,113.2055,112.8392,113.1679,114526.0
2018-07-26 09:30:00,121.0,121.0,119.58,119.58,40756.0,113.6375,113.6375,112.3039,112.3039,40756.0
2018-07-26 09:35:00,119.39,119.5,117.76,118.65,55108.0,112.1255,112.2288,110.5947,111.4305,55108.0
2018-07-26 09:40:00,118.8,119.64,118.54,119.4,66852.0,111.5714,112.3603,111.3272,112.1349,66852.0
2018-07-26 09:45:00,119.41,119.43,118.52,118.62,22803.0,112.1443,112.163,111.3084,111.4023,22803.0
2018-07-26 09:50:00,118.56,118.77,118.0,118.28,24963.0,111.346,111.5432,110.8201,111.083,24963.0
2018-07-26 09:55:00,118.39,118.89,118.39,118.57,9911.0,111.1863,111.6559,111.1863,111.3554,9911.0
2018-07-26 10:00:00,118.62,119.11,118.43,119.02,30808.0,111.4023,111.8625,111.2239,111.778,30808.0
2018-07-26 10:05:00,119.05,119.11,118.67,118.79,52743.0,111.8062,111.8625,111.4493,111.562,52743.0
2018-07-26 10:10:00,118.81,119.37,118.81,119.31,21645.0,111.5808,112.1067,111.5808,112.0503,21645.0
2018-07-26 10:15:00,119.39,120.21,119.39,120.17,26725.0,112.1255,112.8956,112.1255,112.858,26725.0
2018-07-26 10:20:00,120.08,120.28,119.38,119.44,10810.0,112.7735,112.9613,112.1161,112.1724,10810.0
2018-07-26 10:25:00,119.51,119.58,119.03,119.05,10418.0,112.2382,112.3039,111.7874,111.8062,10418.0
2018-07-26 10:30:00,119.29,119.32,118.92,119.13,10838.0,112.0316,112.0597,111.6841,111.8813,10838.0
2018-07-26 10:35:00,119.14,119.19,118.77,119.06,17703.0,111.8907,111.9376,111.5432,111.8156,17703.0
2018-07-26 10:40:00,119.03,119.12,118.2,118.2,36672.0,111.7874,111.8719,111.0079,111.0079,36672.0
2018-07-26 10:45:00,118.16,118.59,117.32,117.53,57681.0,110.9703,111.3742,110.1814,110.3787,57681.0
2018-07-26 10:50:00,117.7,117.89,117.08,117.26,59435.0,110.5383,110.7167,109.956,110.1251,59435.0
2018-07-26 10:55:00,117.3,117.45,116.2,116.2,78485.0,110.1626,110.3035,109.1296,109.1296,78485.0
2018-07-26 11:00:00,116.15,116.75,116.02,116.22,86636.0,109.0826,109.6461,108.9605,109.1484,86636.0
2018-07-26 11:05:00,116.18,117.04,116.09,116.84,52940.0,109.1108,109.9185,109.0263,109.7306,52940.0
2018-07-26 11:10:00,116.82,116.96,116.66,116.67,21486.0,109.7119,109.8433,109.5616,109.571,21486.0
2018-07-26 11:15:00,116.65,116.98,116.4,116.96,18650.0,109.5522,109.8621,109.3174,109.8433,18650.0
2018-07-26 11:20:00,117.02,117.41,116.89,117.21,23983.0,109.8997,110.266,109.7776,110.0781,23983.0
2018-07-26 11:25:00,117.21,117.58,117.14,117.5,10100.0,110.0781,110.4256,110.0124,110.3505,10100.0
2018-07-26 11:30:00,117.43,117.67,117.06,117.66,35487.0,110.2847,110.5101,109.9373,110.5007,35487.0
2018-07-26 11:35:00,117.54,117.59,117.22,117.42,18441.0,110.388,110.435,110.0875,110.2753,18441.0
2018-07-26 11:40:00,117.43,117.58,117.16,117.37,15253.0,110.2847,110.4256,110.0312,110.2284,15253.0
2018-07-26 11:45:00,117.38,117.38,116.8,116.95,19079.0,110.2378,110.2378,109.6931,109.8339,19079.0
2018-07-26 11:50:00,117.04,117.04,116.73,116.93,21697.0,109.9185,109.9185,109.6273,109.8152,21697.0
2018-07-26 11:55:00,116.86,117.03,116.78,116.93,4805.0,109.7494,109.9091,109.6743,109.8152,4805.0
2018-07-26 12:00:00,116.95,117.63,116.94,117.35,52996.0,109.8339,110.4726,109.8246,110.2096,52996.0
2018-07-26 12:05:00,117.39,117.43,116.64,116.64,5415.0,110.2472,110.2847,109.5428,109.5428,5415.0
2018-07-26 12:10:00,116.68,117.19,116.68,117.1,15994.0,109.5804,110.0593,109.5804,109.9748,15994.0
2018-07-26 12:15:00,117.1,117.1,116.71,116.71,7200.0,109.9748,109.9748,109.6085,109.6085,7200.0
2018-07-26 12:20:00,116.74,116.97,116.69,116.92,9550.0,109.6367,109.8527,109.5898,109.8058,9550.0
2018-07-26 12:25:00,116.94,117.02,116.78,117.02,8402.0,109.8246,109.8997,109.6743,109.8997,8402.0
2018-07-26 12:30:00,117.06,117.06,116.8,116.84,9401.0,109.9373,109.9373,109.6931,109.7306,9401.0
2018-07-26 12:35:00,116.83,117.1,116.79,117.1,4300.0,109.7212,109.9748,109.6837,109.9748,4300.0
2018-07-26 12:40:00,117.03,117.07,116.92,117.01,7021.0,109.9091,109.9466,109.8058,109.8903,7021.0
2018-07-26 12:45:00,117.01,117.08,116.93,116.93,10625.0,109.8903,109.956,109.8152,109.8152,10625.0
2018-07-26 12:50:00,116.96,117.08,116.89,117.05,23200.0,109.8433,109.956,109.7776,109.9279,23200.0
2018-07-26 12:55:00,117.04,117.32,117.04,117.2,18996.0,109.9185,110.1814,109.9185,110.0687,18996.0
2018-07-26 13:00:00,117.21,117.36,117.19,117.28,19945.0,110.0781,110.219,110.0593,110.1439,19945.0
2018-07-26 13:05:00,117.28,117.28,117.07,117.22,23566.0,110.1439,110.1439,109.9466,110.0875,23566.0
2018-07-26 13:10:00,117.22,117.33,117.19,117.23,20625.0,110.0875,110.1908,110.0593,110.0969,20625.0
2018-07-26 13:15:00,117.24,117.24,117.02,117.02,6860.0,110.1063,110.1063,109.8997,109.8997,6860.0
2018-07-26 13:20:00,117.02,117.06,116.67,116.72,9664.0,109.8997,109.9373,109.571,109.6179,9664.0
2018-07-26 13:25:00,116.73,116.9,116.63,116.84,19749.0,109.6273,109.787,109.5334,109.7306,19749.0
2018-07-26 13:30:00,116.79,117.07,116.77,116.94,37234.0,109.6837,109.9466,109.6649,109.8246,37234.0
2018-07-26 13:35:00,116.92,117.19,116.86,117.18,37144.0,109.8058,110.0593,109.7494,110.0499,37144.0
2018-07-26 13:40:00,117.16,117.4,117.15,117.4,13931.0,110.0312,110.2566,110.0218,110.2566,13931.0
2018-07-26 13:45:00,117.36,117.58,117.29,117.56,10861.0,110.219,110.4256,110.1533,110.4068,10861.0
2018-07-26 13:50:00,117.57,117.75,117.55,117.59,18032.0,110.4162,110.5853,110.3974,110.435,18032.0
2018-07-26 13:55:00,117.54,117.54,117.43,117.52,9139.0,110.388,110.388,110.2847,110.3693,9139.0
2018-07-26 14:00:00,117.54,117.63,117.47,117.63,8878.0,110.388,110.4726,110.3223,110.4726,8878.0
2018-07-26 14:05:00,117.6,117.67,117.46,117.48,6797.0,110.4444,110.5101,110.3129,110.3317,6797.0
2018-07-26 14:10:00,117.48,117.6,117.38,117.59,10469.0,110.3317,110.4444,110.2378,110.435,10469.0
2018-07-26 14:15:00,117.56,117.67,117.48,117.55,8991.0,110.4068,110.5101,110.3317,110.3974,8991.0
2018-07-26 14:20:00,117.57,117.64,117.42,117.57,12157.0,110.4162,110.482,110.2753,110.4162,12157.0
2018-07-26 14:25:00,117.52,117.53,117.31,117.41,10268.0,110.3693,110.3787,110.172,110.266,10268.0
2018-07-26 14:30:00,117.38,117.38,117.05,117.33,10231.0,110.2378,110.2378,109.9279,110.1908,10231.0
2018-07-26 14:35:00,117.34,117.42,117.24,117.37,12189.0,110.2002,110.2753,110.1063,110.2284,12189.0
2018-07-26 14:40:00,117.37,117.38,117.03,117.05,19440.0,110.2284,110.2378,109.9091,109.9279,19440.0
2018-07-26 14:45:00,117.09,117.18,116.77,116.9,22464.0,109.9654,110.0499,109.6649,109.787,22464.0
2018-07-26 14:50:00,116.86,117.23,116.86,117.11,20900.0,109.7494,110.0969,109.7494,109.9842,20900.0
2018-07-26 14:55:00,117.14,117.27,116.89,117.05,10876.0,110.0124,110.1345,109.7776,109.9279,10876.0
2018-07-26 15:00:00,117.07,117.17,116.83,116.88,10886.0,109.9466,110.0406,109.7212,109.7682,10886.0
2018-07-26 15:05:00,116.88,116.96,116.75,116.94,11772.0,109.7682,109.8433,109.6461,109.8246,11772.0
2018-07-26 15:10:00,116.94,117.07,116.88,117.02,10705.0,109.8246,109.9466,109.7682,109.8997,10705.0
2018-07-26 15:15:00,117.02,117.22,116.98,117.16,47059.0,109.8997,110.0875,109.8621,110.0312,47059.0
2018-07-26 15:20:00,117.14,117.14,116.73,117.05,51735.0,110.0124,110.0124,109.6273,109.9279,51735.0
2018-07-26 15:25:00,117.04,117.18,116.88,116.99,29534.0,109.9185,110.0499,109.7682,109.8715,29534.0
2018-07-26 15:30:00,117.0,117.18,116.78,117.11,37263.0,109.8809,110.0499,109.6743,109.9842,37263.0
2018-07-26 15:35:00,117.09,117.18,116.8,116.94,32075.0,109.9654,110.0499,109.6931,109.8246,32075.0
2018-07-26 15:40:00,116.91,116.92,116.59,116.69,22768.0,109.7964,109.8058,109.4958,109.5898,22768.0
2018-07-26 15:45:00,116.68,116.77,116.53,116.58,33282.0,109.5804,109.6649,109.4395,109.4865,33282.0
2018-07-26 15:50:00,116.56,116.8,116.53,116.69,43964.0,109.4677,109.6931,109.4395,109.5898,43964.0
2018-07-26 15:55:00,116.66,116.82,116.56,116.79,105506.0,109.5616,109.7119,109.4677,109.6837,105506.0
2018-07-27 09:30:00,117.31,118.5,116.92,118.29,52008.0,110.172,111.2896,109.8058,111.0924,52008.0
2018-07-27 09:35:00,118.12,119.0,118.02,118.98,20252.0,110.9328,111.7592,110.8388,111.7404,20252.0
2018-07-27 09:40:00,118.99,119.52,118.67,118.73,34744.0,111.7498,112.2476,111.4493,111.5056,34744.0
2018-07-27 09:45:00,118.53,119.0,118.16,118.76,72585.0,111.3178,111.7592,110.9703,111.5338,72585.0
2018-07-27 09:50:00,118.75,118.98,118.5,118.76,18448.0,111.5244,111.7404,111.2896,111.5338,18448.0
2018-07-27 09:55:00,118.6,118.7,118.34,118.44,18403.0,111.3835,111.4775,111.1394,111.2333,18403.0
2018-07-27 10:00:00,118.47,118.96,118.4,118.61,20723.0,111.2615,111.7216,111.1957,111.3929,20723.0
2018-07-27 10:05:00,118.65,118.67,118.42,118.55,4923.0,111.4305,111.4493,111.2145,111.3366,4923.0
2018-07-27 10:10:00,118.45,118.57,118.33,118.52,17479.0,111.2427,111.3554,111.13,111.3084,17479.0
2018-07-27 10:15:00,118.51,118.67,118.41,118.54,12414.0,111.299,111.4493,111.2051,111.3272,12414.0
2018-07-27 10:20:00,118.55,118.58,118.16,118.53,18723.0,111.3366,111.3648,110.9703,111.3178,18723.0
2018-07-27 10:25:00,118.49,118.57,118.2,118.26,11408.0,111.2802,111.3554,111.0079,111.0642,11408.0
2018-07-27 10:30:00,118.25,118.53,118.25,118.48,6983.0,111.0548,111.3178,111.0548,111.2708,6983.0
2018-07-27 10:35:00,118.53,118.61,118.36,118.36,22296.0,111.3178,111.3929,111.1582,111.1582,22296.0
2018-07-27 10:40:00,118.42,118.87,118.36,118.84,8500.0,111.2145,111.6371,111.1582,111.6089,8500.0
2018-07-27 10:45:00,118.76,118.76,118.34,118.41,13136.0,111.5338,111.5338,111.1394,111.2051,13136.0
2018-07-27 10:50:00,118.4,118.51,118.35,118.47,10240.0,111.1957,111.299,111.1488,111.2615,10240.0
2018-07-27 10:55:00,118.5,118.71,118.29,118.71,15770.0,111.2896,111.4869,111.0924,111.4869,15770.0
2018-07-27 11:00:00,118.73,118.81,118.41,118.51,26170.0,111.5056,111.5808,111.2051,111.299,26170.0
2018-07-27 11:05:00,118.5,118.58,118.35,118.5,7900.0,111.2896,111.3648,111.1488,111.2896,7900.0
2018-07-27 11:10:00,118.54,118.59,118.39,118.41,6037.0,111.3272,111.3742,111.1863,111.2051,6037.0
2018-07-27 11:15:00,118.4,118.42,117.9,117.99,13109.0,111.1957,111.2145,110.7261,110.8107,13109.0
2018-07-27 11:20:00,117.98,118.25,117.87,117.87,9385.0,110.8013,111.0548,110.698,110.698,9385.0
2018-07-27 11:25:00,117.94,117.96,117.62,117.62,6543.0,110.7637,110.7825,110.4632,110.4632,6543.0
2018-07-27 11:30:00,117.77,118.04,117.76,118.03,8916.0,110.6041,110.8576,110.5947,110.8482,8916.0
2018-07-27 11:35:00,118.0,118.08,117.93,118.0,5064.0,110.8201,110.8952,110.7543,110.8201,5064.0
2018-07-27 11:40:00,118.0,118.19,117.89,118.08,7381.0,110.8201,110.9985,110.7167,110.8952,7381.0
2018-07-27 11:45:00,118.08,118.29,118.04,118.28,6172.0,110.8952,111.0924,110.8576,111.083,6172.0
2018-07-27 11:50:00,118.31,118.43,118.26,118.42,7300.0,111.1112,111.2239,111.0642,111.2145,7300.0
2018-07-27 11:55:00,118.46,118.46,118.24,118.24,2860.0,111.2521,111.2521,111.0455,111.0455,2860.0
2018-07-27 12:00:00,118.27,118.7,118.26,118.62,11581.0,111.0736,111.4775,111.0642,111.4023,11581.0
2018-07-27 12:05:00,118.63,118.71,118.46,118.67,7700.0,111.4117,111.4869,111.2521,111.4493,7700.0
2018-07-27 12:10:00,118.59,118.79,118.56,118.79,18415.0,111.3742,111.562,111.346,111.562,18415.0
2018-07-27 12:15:00,118.8,118.81,118.64,118.7,7546.0,111.5714,111.5808,111.4211,111.4775,7546.0
2018-07-27 12:20:00,118.75,118.87,118.74,118.74,4820.0,111.5244,111.6371,111.515,111.515,4820.0
2018-07-27 12:25:00,118.71,118.72,118.56,118.7,4026.0,111.4869,111.4962,111.346,111.4775,4026.0
2018-07-27 12:30:00,118.7,118.71,118.45,118.49,7469.0,111.4775,111.4869,111.2427,111.2802,7469.0
2018-07-27 12:35:00,118.4,118.52,118.36,118.36,3698.0,111.1957,111.3084,111.1582,111.1582,3698.0
2018-07-27 12:40:00,118.36,118.43,118.26,118.43,2600.0,111.1582,111.2239,111.0642,111.2239,2600.0
2018-07-27 12:45:00,118.38,118.5,118.29,118.29,5034.0,111.1769,111.2896,111.0924,111.0924,5034.0
2018-07-27 12:50:00,118.3,118.3,117.95,117.97,3600.0,111.1018,111.1018,110.7731,110.7919,3600.0
2018-07-27 12:55:00,117.96,118.1,117.95,118.08,7524.0,110.7825,110.914,110.7731,110.8952,7524.0
2018-07-27 13:00:00,117.96,118.03,117.71,117.98,5621.0,110.7825,110.8482,110.5477,110.8013,5621.0
2018-07-27 13:05:00,118.07,118.32,118.07,118.22,2600.0,110.8858,111.1206,110.8858,111.0267,2600.0
2018-07-27 13:10:00,118.22,118.29,118.18,118.27,2500.0,111.0267,111.0924,110.9891,111.0736,2500.0
2018-07-27 13:15:00,118.31,118.31,118.14,118.14,2981.0,111.1112,111.1112,110.9515,110.9515,2981.0
2018-07-27 13:20:00,118.21,118.25,118.13,118.15,3296.0,111.0173,111.0548,110.9421,110.9609,3296.0
2018-07-27 13:25:00,118.2,118.34,118.17,118.17,4625.0,111.0079,111.1394,110.9797,110.9797,4625.0
2018-07-27 13:30:00,118.02,118.1,118.02,118.03,1500.0,110.8388,110.914,110.8388,110.8482,1500.0
2018-07-27 13:35:00,118.02,118.09,117.73,117.92,5587.0,110.8388,110.9046,110.5665,110.7449,5587.0
2018-07-27 13:40:00,117.9,117.97,117.84,117.92,3305.0,110.7261,110.7919,110.6698,110.7449,3305.0
2018-07-27 13:45:00,117.89,117.9,117.89,117.89,700.0,110.7167,110.7261,110.7167,110.7167,700.0
2018-07-27 13:50:00,117.86,118.05,117.86,118.05,4498.0,110.6886,110.867,110.6886,110.867,4498.0
2018-07-27 13:55:00,118.11,118.28,118.11,118.25,6598.0,110.9234,111.083,110.9234,111.0548,6598.0
2018-07-27 14:00:00,118.25,118.36,118.16,118.22,5289.0,111.0548,111.1582,110.9703,111.0267,5289.0
2018-07-27 14:05:00,118.25,118.37,118.21,118.32,4350.0,111.0548,111.1675,111.0173,111.1206,4350.0
2018-07-27 14:10:00,118.3,118.37,118.18,118.25,3628.0,111.1018,111.1675,110.9891,111.0548,3628.0
2018-07-27 14:15:00,118.25,118.31,117.7,117.7,24784.0,111.0548,111.1112,110.5383,110.5383,24784.0
2018-07-27 14:20:00,117.7,117.86,117.7,117.86,3941.0,110.5383,110.6886,110.5383,110.6886,3941.0
2018-07-27 14:25:00,117.85,118.11,117.85,118.11,7254.0,110.6792,110.9234,110.6792,110.9234,7254.0
2018-07-27 14:30:00,118.06,118.26,118.0,118.26,6415.0,110.8764,111.0642,110.8201,111.0642,6415.0
2018-07-27 14:35:00,118.17,118.25,118.08,118.2,11141.0,110.9797,111.0548,110.8952,111.0079,11141.0
2018-07-27 14:40:00,118.22,118.36,118.15,118.27,12947.0,111.0267,111.1582,110.9609,111.0736,12947.0
2018-07-27 14:45:00,118.35,118.48,118.24,118.41,17618.0,111.1488,111.2708,111.0455,111.2051,17618.0
2018-07-27 14:50:00,118.41,118.44,118.33,118.42,20852.0,111.2051,111.2333,111.13,111.2145,20852.0
2018-07-27 14:55:00,118.42,118.43,118.32,118.43,10300.0,111.2145,111.2239,111.1206,111.2239,10300.0
2018-07-27 15:00:00,118.46,118.6,118.42,118.51,36524.0,111.2521,111.3835,111.2145,111.299,36524.0
2018-07-27 15:05:00,118.52,118.6,118.44,118.5,9427.0,111.3084,111.3835,111.2333,111.2896,9427.0
2018-07-27 15:10:00,118.5,118.6,118.48,118.48,63366.0,111.2896,111.3835,111.2708,111.2708,63366.0
2018-07-27 15:15:00,118.49,118.54,118.25,118.31,5615.0,111.2802,111.3272,111.0548,111.1112,5615.0
2018-07-27 15:20:00,118.26,118.38,118.19,118.36,8313.0,111.0642,111.1769,110.9985,111.1582,8313.0
2018-07-27 15:25:00,118.35,118.35,118.02,118.15,19648.0,111.1488,111.1488,110.8388,110.9609,19648.0
2018-07-27 15:30:00,118.2,118.25,118.07,118.1,20203.0,111.0079,111.0548,110.8858,110.914,20203.0
2018-07-27 15:35:00,118.1,118.38,118.07,118.25,14744.0,110.914,111.1769,110.8858,111.0548,14744.0
2018-07-27 15:40:00,118.22,118.57,118.21,118.51,20163.0,111.0267,111.3554,111.0173,111.299,20163.0
2018-07-27 15:45:00,118.51,119.01,118.4,118.74,69318.0,111.299,111.7686,111.1957,111.515,69318.0
2018-07-27 15:50:00,118.74,118.88,118.59,118.59,48294.0,111.515,111.6465,111.3742,111.3742,48294.0
2018-07-27 15:55:00,118.58,118.6,118.32,118.39,86198.0,111.3648,111.3835,111.1206,111.1863,86198.0
2018-07-30 09:30:00,117.93,118.32,117.34,117.34,15481.0,110.7543,111.1206,110.2002,110.2002,15481.0
2018-07-30 09:35:00,117.26,118.27,117.08,118.16,30605.0,110.1251,111.0736,109.956,110.9703,30605.0
2018-07-30 09:40:00,118.1,118.37,117.81,118.36,25895.0,110.914,111.1675,110.6416,111.1582,25895.0
2018-07-30 09:45:00,118.22,118.33,117.62,117.62,11700.0,111.0267,111.13,110.4632,110.4632,11700.0
2018-07-30 09:50:00,117.68,117.68,116.83,117.22,39535.0,110.5195,110.5195,109.7212,110.0875,39535.0
2018-07-30 09:55:00,117.19,117.37,116.69,116.78,39149.0,110.0593,110.2284,109.5898,109.6743,39149.0
2018-07-30 10:00:00,116.78,116.78,116.33,116.45,14586.0,109.6743,109.6743,109.2517,109.3644,14586.0
2018-07-30 10:05:00,116.47,116.5,115.97,116.31,20552.0,109.3832,109.4113,108.9136,109.2329,20552.0
2018-07-30 10:10:00,116.29,116.64,116.25,116.36,9010.0,109.2141,109.5428,109.1765,109.2798,9010.0
2018-07-30 10:15:00,116.34,116.34,116.02,116.14,3900.0,109.2611,109.2611,108.9605,109.0732,3900.0
2018-07-30 10:20:00,116.21,116.39,116.2,116.21,6239.0,109.139,109.308,109.1296,109.139,6239.0
2018-07-30 10:25:00,116.14,116.2,115.93,116.19,7700.0,109.0732,109.1296,108.876,109.1202,7700.0
2018-07-30 10:30:00,116.16,116.22,115.89,115.97,8700.0,109.092,109.1484,108.8384,108.9136,8700.0
2018-07-30 10:35:00,116.01,116.04,115.82,115.98,14693.0,108.9511,108.9793,108.7727,108.923,14693.0
2018-07-30 10:40:00,116.03,116.11,115.87,115.91,26693.0,108.9699,109.0451,108.8197,108.8572,26693.0
2018-07-30 10:45:00,115.89,116.12,115.89,116.02,10587.0,108.8384,109.0544,108.8384,108.9605,10587.0
2018-07-30 10:50:00,115.94,116.13,115.78,116.02,12807.0,108.8854,109.0638,108.7351,108.9605,12807.0
2018-07-30 10:55:00,116.02,116.44,115.91,116.44,14073.0,108.9605,109.355,108.8572,109.355,14073.0
2018-07-30 11:00:00,116.37,116.66,116.26,116.34,14238.0,109.2892,109.5616,109.1859,109.2611,14238.0
2018-07-30 11:05:00,116.41,116.52,116.11,116.2,6982.0,109.3268,109.4301,109.0451,109.1296,6982.0
2018-07-30 11:10:00,116.2,116.23,116.12,116.13,9131.0,109.1296,109.1578,109.0544,109.0638,9131.0
2018-07-30 11:15:00,116.12,116.26,115.94,116.23,35216.0,109.0544,109.1859,108.8854,109.1578,35216.0
2018-07-30 11:20:00,116.32,116.54,116.26,116.45,5245.0,109.2423,109.4489,109.1859,109.3644,5245.0
2018-07-30 11:25:00,116.39,116.48,116.3,116.3,45936.0,109.308,109.3925,109.2235,109.2235,45936.0
2018-07-30 11:30:00,116.38,116.6,116.26,116.45,12568.0,109.2986,109.5052,109.1859,109.3644,12568.0
2018-07-30 11:35:00,116.45,116.45,115.88,115.94,30044.0,109.3644,109.3644,108.8291,108.8854,30044.0
2018-07-30 11:40:00,115.94,115.97,115.68,115.77,10243.0,108.8854,108.9136,108.6412,108.7257,10243.0
2018-07-30 11:45:00,115.74,115.82,115.49,115.76,13263.0,108.6976,108.7727,108.4628,108.7164,13263.0
2018-07-30 11:50:00,115.75,116.04,115.68,115.68,10813.0,108.707,108.9793,108.6412,108.6412,10813.0
2018-07-30 11:55:00,115.67,115.93,115.61,115.71,27972.0,108.6318,108.876,108.5755,108.6694,27972.0
2018-07-30 12:00:00,115.73,115.74,115.54,115.55,7123.0,108.6882,108.6976,108.5097,108.5191,7123.0
2018-07-30 12:05:00,115.54,115.6,115.45,115.54,6618.0,108.5097,108.5661,108.4252,108.5097,6618.0
2018-07-30 12:10:00,115.51,115.74,115.43,115.74,5021.0,108.4816,108.6976,108.4064,108.6976,5021.0
2018-07-30 12:15:00,115.73,116.06,115.73,115.97,11969.0,108.6882,108.9981,108.6882,108.9136,11969.0
2018-07-30 12:20:00,115.96,115.99,115.79,115.99,2600.0,108.9042,108.9324,108.7445,108.9324,2600.0
2018-07-30 12:25:00,116.03,116.1,115.98,116.0,7976.0,108.9699,109.0357,108.923,108.9417,7976.0
2018-07-30 12:30:00,116.0,116.03,115.6,115.65,8053.0,108.9417,108.9699,108.5661,108.613,8053.0
2018-07-30 12:35:00,115.64,115.77,115.52,115.61,13006.0,108.6037,108.7257,108.491,108.5755,13006.0
2018-07-30 12:40:00,115.63,115.82,115.58,115.82,9355.0,108.5943,108.7727,108.5473,108.7727,9355.0
2018-07-30 12:45:00,115.84,115.87,115.63,115.63,7132.0,108.7915,108.8197,108.5943,108.5943,7132.0
2018-07-30 12:50:00,115.69,115.8,115.64,115.67,7021.0,108.6506,108.7539,108.6037,108.6318,7021.0
2018-07-30 12:55:00,115.7,115.77,115.64,115.76,11901.0,108.66,108.7257,108.6037,108.7164,11901.0
2018-07-30 13:00:00,115.72,115.8,115.67,115.68,10901.0,108.6788,108.7539,108.6318,108.6412,10901.0
2018-07-30 13:05:00,115.66,115.96,115.65,115.93,11335.0,108.6224,108.9042,108.613,108.876,11335.0
2018-07-30 13:10:00,115.96,115.99,115.76,115.84,10629.0,108.9042,108.9324,108.7164,108.7915,10629.0
2018-07-30 13:15:00,115.91,115.98,115.87,115.98,6401.0,108.8572,108.923,108.8197,108.923,6401.0
2018-07-30 13:20:00,115.98,116.63,115.96,116.49,39533.0,108.923,109.5334,108.9042,109.4019,39533.0
2018-07-30 13:25:00,116.47,116.73,116.45,116.66,19628.0,109.3832,109.6273,109.3644,109.5616,19628.0
2018-07-30 13:30:00,116.63,116.87,116.57,116.86,10200.0,109.5334,109.7588,109.4771,109.7494,10200.0
2018-07-30 13:35:00,116.81,116.93,116.74,116.87,10096.0,109.7025,109.8152,109.6367,109.7588,10096.0
2018-07-30 13:40:00,116.87,116.88,116.71,116.75,9164.0,109.7588,109.7682,109.6085,109.6461,9164.0
2018-07-30 13:45:00,116.75,116.77,116.69,116.77,3600.0,109.6461,109.6649,109.5898,109.6649,3600.0
2018-07-30 13:50:00,116.7,116.97,116.67,116.86,8520.0,109.5992,109.8527,109.571,109.7494,8520.0
2018-07-30 13:55:00,116.89,116.93,116.78,116.82,11403.0,109.7776,109.8152,109.6743,109.7119,11403.0
2018-07-30 14:00:00,116.92,117.08,116.89,117.02,33837.0,109.8058,109.956,109.7776,109.8997,33837.0
2018-07-30 14:05:00,116.98,117.09,116.9,117.0,8805.0,109.8621,109.9654,109.787,109.8809,8805.0
2018-07-30 14:10:00,117.04,117.05,116.96,117.05,4912.0,109.9185,109.9279,109.8433,109.9279,4912.0
2018-07-30 14:15:00,117.03,117.03,116.77,116.98,11486.0,109.9091,109.9091,109.6649,109.8621,11486.0
2018-07-30 14:20:00,116.98,117.01,116.59,116.67,10132.0,109.8621,109.8903,109.4958,109.571,10132.0
2018-07-30 14:25:00,116.66,116.68,116.43,116.56,102164.0,109.5616,109.5804,109.3456,109.4677,102164.0
2018-07-30 14:30:00,116.54,116.7,116.48,116.48,7608.0,109.4489,109.5992,109.3925,109.3925,7608.0
2018-07-30 14:35:00,116.53,116.56,116.27,116.41,12257.0,109.4395,109.4677,109.1953,109.3268,12257.0
2018-07-30 14:40:00,116.41,116.78,116.38,116.74,6206.0,109.3268,109.6743,109.2986,109.6367,6206.0
2018-07-30 14:45:00,116.72,116.9,116.68,116.87,8331.0,109.6179,109.787,109.5804,109.7588,8331.0
2018-07-30 14:50:00,116.83,116.98,116.79,116.94,13329.0,109.7212,109.8621,109.6837,109.8246,13329.0
2018-07-30 14:55:00,116.96,117.08,116.85,116.94,15271.0,109.8433,109.956,109.74,109.8246,15271.0
2018-07-30 15:00:00,116.93,116.96,116.78,116.93,14415.0,109.8152,109.8433,109.6743,109.8152,14415.0
2018-07-30 15:05:00,116.92,116.98,116.8,116.85,26835.0,109.8058,109.8621,109.6931,109.74,26835.0
2018-07-30 15:10:00,116.88,117.14,116.81,117.08,17111.0,109.7682,110.0124,109.7025,109.956,17111.0
2018-07-30 15:15:00,117.05,117.08,116.96,117.03,18214.0,109.9279,109.956,109.8433,109.9091,18214.0
2018-07-30 15:20:00,117.02,117.06,116.99,117.02,15143.0,109.8997,109.9373,109.8715,109.8997,15143.0
2018-07-30 15:25:00,117.02,117.06,116.91,117.04,10310.0,109.8997,109.9373,109.7964,109.9185,10310.0
2018-07-30 15:30:00,117.03,117.24,116.95,117.19,26962.0,109.9091,110.1063,109.8339,110.0593,26962.0
2018-07-30 15:35:00,117.19,117.19,117.0,117.11,20428.0,110.0593,110.0593,109.8809,109.9842,20428.0
2018-07-30 15:40:00,117.09,117.18,117.0,117.14,73697.0,109.9654,110.0499,109.8809,110.0124,73697.0
2018-07-30 15:45:00,117.13,117.14,116.99,117.02,59848.0,110.003,110.0124,109.8715,109.8997,59848.0
2018-07-30 15:50:00,117.02,117.23,116.98,117.21,94762.0,109.8997,110.0969,109.8621,110.0781,94762.0
2018-07-30 15:55:00,117.21,117.3,117.0,117.21,129955.0,110.0781,110.1626,109.8809,110.0781,129955.0
2018-07-31 09:30:00,115.59,115.59,114.0,115.2,17109.0,108.5567,108.5567,107.0634,108.1904,17109.0
2018-07-31 09:35:00,114.1,114.1,112.08,112.69,85990.0,107.1574,107.1574,105.2603,105.8332,85990.0
2018-07-31 09:40:00,112.69,113.2,111.66,112.76,81068.0,105.8332,106.3121,104.8658,105.8989,81068.0
2018-07-31 09:45:00,113.04,113.26,112.58,112.98,50964.0,106.1619,106.3685,105.7298,106.1055,50964.0
2018-07-31 09:50:00,112.84,114.18,112.75,113.73,98018.0,105.974,107.2325,105.8895,106.8099,98018.0
2018-07-31 09:55:00,113.73,113.94,112.76,113.0,58501.0,106.8099,107.0071,105.8989,106.1243,58501.0
2018-07-31 10:00:00,112.91,113.02,112.6,112.9,59629.0,106.0398,106.1431,105.7486,106.0304,59629.0
2018-07-31 10:05:00,112.84,113.15,112.75,112.92,51202.0,105.974,106.2652,105.8895,106.0492,51202.0
2018-07-31 10:10:00,112.93,113.28,112.36,112.78,29327.0,106.0585,106.3873,105.5232,105.9177,29327.0
2018-07-31 10:15:00,112.67,113.13,112.48,112.96,80410.0,105.8144,106.2464,105.6359,106.0867,80410.0
2018-07-31 10:20:00,112.9,113.21,112.38,112.59,45001.0,106.0304,106.3215,105.542,105.7392,45001.0
2018-07-31 10:25:00,112.54,112.68,112.45,112.47,20355.0,105.6923,105.8238,105.6078,105.6265,20355.0
2018-07-31 10:30:00,112.45,112.5,111.95,112.5,32769.0,105.6078,105.6547,105.1382,105.6547,32769.0
2018-07-31 10:35:00,112.5,112.56,112.34,112.43,76846.0,105.6547,105.7111,105.5044,105.589,76846.0
2018-07-31 10:40:00,112.34,112.65,112.26,112.63,57617.0,105.5044,105.7956,105.4293,105.7768,57617.0
2018-07-31 10:45:00,112.61,112.68,111.99,112.03,30311.0,105.758,105.8238,105.1757,105.2133,30311.0
2018-07-31 10:50:00,112.03,112.16,111.58,111.74,91501.0,105.2133,105.3354,104.7907,104.941,91501.0
2018-07-31 10:55:00,111.76,111.76,111.14,111.26,60507.0,104.9597,104.9597,104.3775,104.4902,60507.0
2018-07-31 11:00:00,111.27,112.42,111.27,112.36,21448.0,104.4996,105.5796,104.4996,105.5232,21448.0
2018-07-31 11:05:00,112.4,113.0,112.36,112.83,34230.0,105.5608,106.1243,105.5232,105.9646,34230.0
2018-07-31 11:10:00,112.89,113.17,112.64,113.05,82095.0,106.021,106.2839,105.7862,106.1712,82095.0
2018-07-31 11:15:00,113.09,113.12,111.81,112.27,37655.0,106.2088,106.237,105.0067,105.4387,37655.0
2018-07-31 11:20:00,112.06,112.13,111.65,111.77,44581.0,105.2415,105.3072,104.8564,104.9691,44581.0
2018-07-31 11:25:00,111.65,111.8,111.08,111.34,91051.0,104.8564,104.9973,104.3211,104.5653,91051.0
2018-07-31 11:30:00,111.33,111.64,111.15,111.63,20244.0,104.5559,104.847,104.3869,104.8377,20244.0
2018-07-31 11:35:00,111.61,112.62,111.49,112.62,23075.0,104.8189,105.7674,104.7062,105.7674,23075.0
2018-07-31 11:40:00,112.62,112.85,112.48,112.52,49400.0,105.7674,105.9834,105.6359,105.6735,49400.0
2018-07-31 11:45:00,112.5,112.77,112.37,112.77,70881.0,105.6547,105.9083,105.5326,105.9083,70881.0
2018-07-31 11:50:00,112.74,114.79,112.74,113.59,99267.0,105.8801,107.8054,105.8801,106.6784,99267.0
2018-07-31 11:55:00,113.63,113.79,113.25,113.58,30964.0,106.716,106.8662,106.3591,106.669,30964.0
2018-07-31 12:00:00,113.63,114.04,113.48,113.95,19569.0,106.716,107.101,106.5751,107.0165,19569.0
2018-07-31 12:05:00,113.95,114.57,113.63,113.63,60214.0,107.0165,107.5988,106.716,106.716,60214.0
2018-07-31 12:10:00,113.61,113.72,113.43,113.72,26574.0,106.6972,106.8005,106.5281,106.8005,26574.0
2018-07-31 12:15:00,113.73,114.0,113.73,113.93,22623.0,106.8099,107.0634,106.8099,106.9977,22623.0
2018-07-31 12:20:00,113.9,114.2,113.82,114.2,17947.0,106.9695,107.2513,106.8944,107.2513,17947.0
2018-07-31 12:25:00,114.18,115.18,114.0,114.0,30358.0,107.2325,108.1716,107.0634,107.0634,30358.0
2018-07-31 12:30:00,113.98,115.68,113.96,115.32,27285.0,107.0447,108.6412,107.0259,108.3031,27285.0
2018-07-31 12:35:00,115.36,115.49,114.3,114.45,29612.0,108.3407,108.4628,107.3452,107.4861,29612.0
2018-07-31 12:40:00,114.32,114.98,114.01,114.17,29398.0,107.364,107.9838,107.0728,107.2231,29398.0
2018-07-31 12:45:00,114.18,114.39,114.15,114.38,15647.0,107.2325,107.4297,107.2043,107.4203,15647.0
2018-07-31 12:50:00,114.44,114.49,114.31,114.42,12913.0,107.4767,107.5236,107.3546,107.4579,12913.0
2018-07-31 12:55:00,114.44,114.44,114.0,114.21,25035.0,107.4767,107.4767,107.0634,107.2607,25035.0
2018-07-31 13:00:00,114.2,114.24,113.96,114.13,24354.0,107.2513,107.2888,107.0259,107.1855,24354.0
2018-07-31 13:05:00,114.01,114.1,113.87,114.07,13107.0,107.0728,107.1574,106.9414,107.1292,13107.0
2018-07-31 13:10:00,114.0,114.19,113.98,114.0,11022.0,107.0634,107.2419,107.0447,107.0634,11022.0
2018-07-31 13:15:00,113.94,114.12,113.94,114.0,14460.0,107.0071,107.1761,107.0071,107.0634,14460.0
2018-07-31 13:20:00,114.12,114.12,113.98,114.07,12072.0,107.1761,107.1761,107.0447,107.1292,12072.0
2018-07-31 13:25:00,114.06,114.26,113.99,114.02,17721.0,107.1198,107.3076,107.0541,107.0822,17721.0
2018-07-31 13:30:00,114.1,114.4,113.63,113.73,41498.0,107.1574,107.4391,106.716,106.8099,41498.0
2018-07-31 13:35:00,113.73,113.95,113.67,113.95,21981.0,106.8099,107.0165,106.7535,107.0165,21981.0
2018-07-31 13:40:00,113.94,114.05,113.42,113.43,45510.0,107.0071,107.1104,106.5187,106.5281,45510.0
2018-07-31 13:45:00,113.43,113.57,113.3,113.54,14088.0,106.5281,106.6596,106.406,106.6314,14088.0
2018-07-31 13:50:00,113.57,113.57,113.1,113.13,24008.0,106.6596,106.6596,106.2182,106.2464,24008.0
2018-07-31 13:55:00,113.25,113.3,113.11,113.12,21686.0,106.3591,106.406,106.2276,106.237,21686.0
2018-07-31 14:00:00,113.2,113.2,113.0,113.14,24006.0,106.3121,106.3121,106.1243,106.2558,24006.0
2018-07-31 14:05:00,113.12,113.18,113.03,113.06,20934.0,106.237,106.2933,106.1525,106.1806,20934.0
2018-07-31 14:10:00,113.04,113.17,112.98,113.15,26835.0,106.1619,106.2839,106.1055,106.2652,26835.0
2018-07-31 14:15:00,113.13,113.15,112.93,113.0,25202.0,106.2464,106.2652,106.0585,106.1243,25202.0
2018-07-31 14:20:00,112.97,113.07,112.87,113.03,40435.0,106.0961,106.19,106.0022,106.1525,40435.0
2018-07-31 14:25:00,113.05,113.13,113.0,113.09,13562.0,106.1712,106.2464,106.1243,106.2088,13562.0
2018-07-31 14:30:00,113.07,113.11,112.99,113.03,33952.0,106.19,106.2276,106.1149,106.1525,33952.0
2018-07-31 14:35:00,113.03,113.05,112.95,113.04,26898.0,106.1525,106.1712,106.0773,106.1619,26898.0
2018-07-31 14:40:00,113.05,113.71,113.02,113.54,33475.0,106.1712,106.7911,106.1431,106.6314,33475.0
2018-07-31 14:45:00,113.5,113.68,113.42,113.66,20535.0,106.5939,106.7629,106.5187,106.7441,20535.0
2018-07-31 14:50:00,113.62,113.82,113.62,113.82,26160.0,106.7066,106.8944,106.7066,106.8944,26160.0
2018-07-31 14:55:00,113.82,113.98,113.65,113.73,27218.0,106.8944,107.0447,106.7347,106.8099,27218.0
2018-07-31 15:00:00,113.71,113.74,113.47,113.47,36185.0,106.7911,106.8193,106.5657,106.5657,36185.0
2018-07-31 15:05:00,113.47,113.49,113.23,113.3,43209.0,106.5657,106.5845,106.3403,106.406,43209.0
2018-07-31 15:10:00,113.3,113.44,113.18,113.4,45675.0,106.406,106.5375,106.2933,106.5,45675.0
2018-07-31 15:15:00,113.38,113.44,113.15,113.17,30260.0,106.4812,106.5375,106.2652,106.2839,30260.0
2018-07-31 15:20:00,113.19,113.21,112.97,113.0,50297.0,106.3027,106.3215,106.0961,106.1243,50297.0
2018-07-31 15:25:00,112.96,113.01,112.82,112.83,57141.0,106.0867,106.1337,105.9552,105.9646,57141.0
2018-07-31 15:30:00,112.84,112.84,112.24,112.32,102241.0,105.974,105.974,105.4105,105.4857,102241.0
2018-07-31 15:35:00,112.32,112.5,111.99,112.0,91999.0,105.4857,105.6547,105.1757,105.1851,91999.0
2018-07-31 15:40:00,112.0,112.01,111.89,111.97,92645.0,105.1851,105.1945,105.0818,105.157,92645.0
2018-07-31 15:45:00,111.99,112.02,111.83,112.0,98418.0,105.1757,105.2039,105.0255,105.1851,98418.0
2018-07-31 15:50:00,111.99,112.0,111.93,111.98,65521.0,105.1757,105.1851,105.1194,105.1664,65521.0
2018-07-31 15:55:00,111.99,112.0,111.94,111.99,265967.0,105.1757,105.1851,105.1288,105.1757,265967.0
2018-08-01 09:30:00,113.91,114.66,112.01,113.5,94971.0,106.9789,107.6833,105.1945,106.5939,94971.0
2018-08-01 09:35:00,113.68,114.85,113.41,114.82,93744.0,106.7629,107.8617,106.5093,107.8335,93744.0
2018-08-01 09:40:00,114.73,114.84,113.44,113.56,56419.0,107.749,107.8523,106.5375,106.6502,56419.0
2018-08-01 09:45:00,113.47,114.2,113.43,114.2,37968.0,106.5657,107.2513,106.5281,107.2513,37968.0
2018-08-01 09:50:00,114.24,114.39,113.8,114.05,29531.0,107.2888,107.4297,106.8756,107.1104,29531.0
2018-08-01 09:55:00,114.13,114.35,113.98,113.98,36462.0,107.1855,107.3921,107.0447,107.0447,36462.0
2018-08-01 10:00:00,113.93,114.16,113.81,114.16,89442.0,106.9977,107.2137,106.885,107.2137,89442.0
2018-08-01 10:05:00,114.16,114.75,114.16,114.51,53193.0,107.2137,107.7678,107.2137,107.5424,53193.0
2018-08-01 10:10:00,114.38,114.82,114.28,114.42,32193.0,107.4203,107.8335,107.3264,107.4579,32193.0
2018-08-01 10:15:00,114.42,114.5,113.71,113.92,20870.0,107.4579,107.533,106.7911,106.9883,20870.0
2018-08-01 10:20:00,113.86,114.06,113.59,113.59,29052.0,106.932,107.1198,106.6784,106.6784,29052.0
2018-08-01 10:25:00,113.6,113.85,113.44,113.44,18645.0,106.6878,106.9226,106.5375,106.5375,18645.0
2018-08-01 10:30:00,113.46,113.65,113.41,113.58,18703.0,106.5563,106.7347,106.5093,106.669,18703.0
2018-08-01 10:35:00,113.58,113.98,113.49,113.83,22647.0,106.669,107.0447,106.5845,106.9038,22647.0
2018-08-01 10:40:00,113.84,113.98,113.66,113.73,23487.0,106.9132,107.0447,106.7441,106.8099,23487.0
2018-08-01 10:45:00,113.71,113.96,113.53,113.8,27753.0,106.7911,107.0259,106.622,106.8756,27753.0
2018-08-01 10:50:00,113.8,114.04,113.66,113.97,46705.0,106.8756,107.101,106.7441,107.0353,46705.0
2018-08-01 10:55:00,113.91,113.95,113.15,113.15,23289.0,106.9789,107.0165,106.2652,106.2652,23289.0
2018-08-01 11:00:00,113.2,113.54,113.11,113.47,11949.0,106.3121,106.6314,106.2276,106.5657,11949.0
2018-08-01 11:05:00,113.39,113.45,113.31,113.34,5836.0,106.4906,106.5469,106.4154,106.4436,5836.0
2018-08-01 11:10:00,113.34,113.41,113.11,113.18,10830.0,106.4436,106.5093,106.2276,106.2933,10830.0
2018-08-01 11:15:00,113.14,113.14,112.56,113.03,16056.0,106.2558,106.2558,105.7111,106.1525,16056.0
2018-08-01 11:20:00,113.03,113.07,112.47,112.52,10781.0,106.1525,106.19,105.6265,105.6735,10781.0
2018-08-01 11:25:00,112.52,112.82,112.52,112.82,32851.0,105.6735,105.9552,105.6735,105.9552,32851.0
2018-08-01 11:30:00,112.86,113.0,112.77,112.89,9397.0,105.9928,106.1243,105.9083,106.021,9397.0
2018-08-01 11:35:00,112.87,113.08,112.82,112.82,12602.0,106.0022,106.1994,105.9552,105.9552,12602.0
2018-08-01 11:40:00,112.9,112.92,112.16,112.22,27259.0,106.0304,106.0492,105.3354,105.3918,27259.0
2018-08-01 11:45:00,112.2,112.31,112.0,112.04,14900.0,105.373,105.4763,105.1851,105.2227,14900.0
2018-08-01 11:50:00,112.04,112.28,111.86,111.89,21104.0,105.2227,105.4481,105.0537,105.0818,21104.0
2018-08-01 11:55:00,111.9,112.09,111.74,111.74,9374.0,105.0912,105.2697,104.941,104.941,9374.0
2018-08-01 12:00:00,111.66,112.22,111.61,112.11,14506.0,104.8658,105.3918,104.8189,105.2884,14506.0
2018-08-01 12:05:00,112.12,112.12,111.73,111.89,6003.0,105.2978,105.2978,104.9316,105.0818,6003.0
2018-08-01 12:10:00,111.91,112.24,111.91,112.07,14993.0,105.1006,105.4105,105.1006,105.2509,14993.0
2018-08-01 12:15:00,112.03,112.26,112.03,112.26,13619.0,105.2133,105.4293,105.2133,105.4293,13619.0
2018-08-01 12:20:00,112.28,112.43,112.14,112.2,12438.0,105.4481,105.589,105.3166,105.373,12438.0
2018-08-01 12:25:00,112.14,112.27,111.98,112.2,18498.0,105.3166,105.4387,105.1664,105.373,18498.0
2018-08-01 12:30:00,112.24,112.26,112.02,112.17,28431.0,105.4105,105.4293,105.2039,105.3448,28431.0
2018-08-01 12:35:00,112.22,112.3,111.9,112.14,23837.0,105.3918,105.4669,105.0912,105.3166,23837.0
2018-08-01 12:40:00,112.13,112.23,112.07,112.23,17557.0,105.3072,105.4011,105.2509,105.4011,17557.0
2018-08-01 12:45:00,112.15,112.32,112.13,112.3,13890.0,105.326,105.4857,105.3072,105.4669,13890.0
2018-08-01 12:50:00,112.3,112.44,112.22,112.27,21707.0,105.4669,105.5984,105.3918,105.4387,21707.0
2018-08-01 12:55:00,112.31,112.5,112.24,112.24,25960.0,105.4763,105.6547,105.4105,105.4105,25960.0
2018-08-01 13:00:00,112.34,112.68,112.34,112.56,9229.0,105.5044,105.8238,105.5044,105.7111,9229.0
2018-08-01 13:05:00,112.6,112.85,112.55,112.79,12969.0,105.7486,105.9834,105.7017,105.9271,12969.0
2018-08-01 13:10:00,112.82,113.22,112.82,113.21,19049.0,105.9552,106.3309,105.9552,106.3215,19049.0
2018-08-01 13:15:00,113.16,113.47,113.16,113.47,29545.0,106.2746,106.5657,106.2746,106.5657,29545.0
2018-08-01 13:20:00,113.42,113.68,113.39,113.57,17600.0,106.5187,106.7629,106.4906,106.6596,17600.0
2018-08-01 13:25:00,113.57,113.71,113.33,113.42,64819.0,106.6596,106.7911,106.4342,106.5187,64819.0
2018-08-01 13:30:00,113.47,113.54,113.32,113.39,38260.0,106.5657,106.6314,106.4248,106.4906,38260.0
2018-08-01 13:35:00,113.39,113.39,113.22,113.28,6474.0,106.4906,106.4906,106.3309,106.3873,6474.0
2018-08-01 13:40:00,113.28,113.51,113.27,113.39,4247.0,106.3873,106.6033,106.3779,106.4906,4247.0
2018-08-01 13:45:00,113.39,113.42,113.11,113.11,29218.0,106.4906,106.5187,106.2276,106.2276,29218.0
2018-08-01 13:50:00,113.1,113.18,112.88,113.18,12247.0,106.2182,106.2933,106.0116,106.2933,12247.0
2018-08-01 13:55:00,113.22,113.33,113.04,113.09,16478.0,106.3309,106.4342,106.1619,106.2088,16478.0
2018-08-01 14:00:00,113.2,113.5,113.18,113.38,24537.0,106.3121,106.5939,106.2933,106.4812,24537.0
2018-08-01 14:05:00,113.37,113.43,113.26,113.4,10098.0,106.4718,106.5281,106.3685,106.5,10098.0
2018-08-01 14:10:00,113.43,113.43,112.93,113.0,50543.0,106.5281,106.5281,106.0585,106.1243,50543.0
2018-08-01 14:15:00,113.0,113.0,112.69,112.69,8657.0,106.1243,106.1243,105.8332,105.8332,8657.0
2018-08-01 14:20:00,112.67,112.91,112.63,112.91,5912.0,105.8144,106.0398,105.7768,106.0398,5912.0
2018-08-01 14:25:00,112.98,113.05,112.56,112.57,19269.0,106.1055,106.1712,105.7111,105.7205,19269.0
2018-08-01 14:30:00,112.57,112.64,112.51,112.55,9348.0,105.7205,105.7862,105.6641,105.7017,9348.0
2018-08-01 14:35:00,112.57,112.71,112.57,112.68,5278.0,105.7205,105.8519,105.7205,105.8238,5278.0
2018-08-01 14:40:00,112.68,113.25,112.68,113.08,17095.0,105.8238,106.3591,105.8238,106.1994,17095.0
2018-08-01 14:45:00,113.1,113.2,112.97,113.11,32523.0,106.2182,106.3121,106.0961,106.2276,32523.0
2018-08-01 14:50:00,113.11,113.31,112.99,113.26,37542.0,106.2276,106.4154,106.1149,106.3685,37542.0
2018-08-01 14:55:00,113.3,113.54,113.28,113.48,18991.0,106.406,106.6314,106.3873,106.5751,18991.0
2018-08-01 15:00:00,113.51,113.88,113.36,113.46,46022.0,106.6033,106.9507,106.4624,106.5563,46022.0
2018-08-01 15:05:00,113.46,113.58,113.42,113.46,30043.0,106.5563,106.669,106.5187,106.5563,30043.0
2018-08-01 15:10:00,113.45,113.51,113.4,113.47,17385.0,106.5469,106.6033,106.5,106.5657,17385.0
2018-08-01 15:15:00,113.46,113.48,113.16,113.22,21747.0,106.5563,106.5751,106.2746,106.3309,21747.0
2018-08-01 15:20:00,113.23,113.49,113.23,113.45,26900.0,106.3403,106.5845,106.3403,106.5469,26900.0
2018-08-01 15:25:00,113.44,113.54,113.4,113.52,20753.0,106.5375,106.6314,106.5,106.6126,20753.0
2018-08-01 15:30:00,113.52,113.52,112.99,113.06,29963.0,106.6126,106.6126,106.1149,106.1806,29963.0
2018-08-01 15:35:00,113.05,113.26,112.99,113.23,23029.0,106.1712,106.3685,106.1149,106.3403,23029.0
2018-08-01 15:40:00,113.23,113.38,113.02,113.34,33497.0,106.3403,106.4812,106.1431,106.4436,33497.0
2018-08-01 15:45:00,113.32,113.42,113.21,113.3,62464.0,106.4248,106.5187,106.3215,106.406,62464.0
2018-08-01 15:50:00,113.29,113.75,113.28,113.69,77515.0,106.3966,106.8287,106.3873,106.7723,77515.0
2018-08-01 15:55:00,113.66,113.7,113.38,113.43,94132.0,106.7441,106.7817,106.4812,106.5281,94132.0
2018-08-02 09:30:00,112.94,113.38,112.9,113.11,14554.0,106.0679,106.4812,106.0304,106.2276,14554.0
2018-08-02 09:35:00,113.16,113.18,112.71,112.86,8000.0,106.2746,106.2933,105.8519,105.9928,8000.0
2018-08-02 09:40:00,112.83,112.83,112.14,112.43,12543.0,105.9646,105.9646,105.3166,105.589,12543.0
2018-08-02 09:45:00,112.46,112.87,112.37,112.87,14288.0,105.6171,106.0022,105.5326,106.0022,14288.0
2018-08-02 09:50:00,112.87,113.31,112.86,113.23,5852.0,106.0022,106.4154,105.9928,106.3403,5852.0
2018-08-02 09:55:00,113.22,113.23,113.01,113.2,9350.0,106.3309,106.3403,106.1337,106.3121,9350.0
2018-08-02 10:00:00,113.28,113.44,113.12,113.37,25675.0,106.3873,106.5375,106.237,106.4718,25675.0
2018-08-02 10:05:00,113.39,113.57,113.34,113.51,61382.0,106.4906,106.6596,106.4436,106.6033,61382.0
2018-08-02 10:10:00,113.5,113.81,113.46,113.8,12283.0,106.5939,106.885,106.5563,106.8756,12283.0
2018-08-02 10:15:00,113.81,114.09,113.77,114.0,13455.0,106.885,107.148,106.8474,107.0634,13455.0
2018-08-02 10:20:00,114.03,114.52,114.02,114.43,22485.0,107.0916,107.5518,107.0822,107.4673,22485.0
2018-08-02 10:25:00,114.52,114.68,114.46,114.46,23319.0,107.5518,107.7021,107.4955,107.4955,23319.0
2018-08-02 10:30:00,114.47,114.53,113.94,114.21,14383.0,107.5048,107.5612,107.0071,107.2607,14383.0
2018-08-02 10:35:00,114.16,114.24,113.86,114.0,12008.0,107.2137,107.2888,106.932,107.0634,12008.0
2018-08-02 10:40:00,113.96,114.17,113.86,114.13,8820.0,107.0259,107.2231,106.932,107.1855,8820.0
2018-08-02 10:45:00,114.21,114.36,113.97,114.02,18286.0,107.2607,107.4015,107.0353,107.0822,18286.0
2018-08-02 10:50:00,114.02,114.19,113.71,113.89,11807.0,107.0822,107.2419,106.7911,106.9601,11807.0
2018-08-02 10:55:00,113.88,114.24,113.8,114.17,6800.0,106.9507,107.2888,106.8756,107.2231,6800.0
2018-08-02 11:00:00,114.17,114.33,114.01,114.22,15245.0,107.2231,107.3734,107.0728,107.2701,15245.0
2018-08-02 11:05:00,114.12,114.22,113.95,113.98,4342.0,107.1761,107.2701,107.0165,107.0447,4342.0
2018-08-02 11:10:00,114.05,114.19,114.02,114.19,1801.0,107.1104,107.2419,107.0822,107.2419,1801.0
2018-08-02 11:15:00,114.16,114.56,114.15,114.41,5600.0,107.2137,107.5894,107.2043,107.4485,5600.0
2018-08-02 11:20:00,114.44,114.54,114.34,114.38,6320.0,107.4767,107.5706,107.3828,107.4203,6320.0
2018-08-02 11:25:00,114.38,114.38,114.21,114.38,3333.0,107.4203,107.4203,107.2607,107.4203,3333.0
2018-08-02 11:30:00,114.37,114.63,114.29,114.63,8634.0,107.4109,107.6551,107.3358,107.6551,8634.0
2018-08-02 11:35:00,114.63,114.63,114.26,114.49,30549.0,107.6551,107.6551,107.3076,107.5236,30549.0
2018-08-02 11:40:00,114.5,114.5,114.32,114.43,7608.0,107.533,107.533,107.364,107.4673,7608.0
2018-08-02 11:45:00,114.41,114.58,114.33,114.42,8075.0,107.4485,107.6082,107.3734,107.4579,8075.0
2018-08-02 11:50:00,114.43,114.57,114.41,114.41,6021.0,107.4673,107.5988,107.4485,107.4485,6021.0
2018-08-02 11:55:00,114.47,114.6,114.36,114.51,18145.0,107.5048,107.6269,107.4015,107.5424,18145.0
2018-08-02 12:00:00,114.45,114.5,114.18,114.18,9434.0,107.4861,107.533,107.2325,107.2325,9434.0
2018-08-02 12:05:00,114.21,114.24,114.01,114.18,5500.0,107.2607,107.2888,107.0728,107.2325,5500.0
2018-08-02 12:10:00,114.2,114.28,114.05,114.09,6088.0,107.2513,107.3264,107.1104,107.148,6088.0
2018-08-02 12:15:00,114.01,114.16,114.0,114.02,4540.0,107.0728,107.2137,107.0634,107.0822,4540.0
2018-08-02 12:20:00,114.07,114.39,114.05,114.39,5900.0,107.1292,107.4297,107.1104,107.4297,5900.0
2018-08-02 12:25:00,114.34,114.43,114.29,114.38,6468.0,107.3828,107.4673,107.3358,107.4203,6468.0
2018-08-02 12:30:00,114.4,114.43,114.23,114.4,9930.0,107.4391,107.4673,107.2794,107.4391,9930.0
2018-08-02 12:35:00,114.42,114.49,114.13,114.14,11900.0,107.4579,107.5236,107.1855,107.1949,11900.0
2018-08-02 12:40:00,114.2,114.53,114.17,114.47,4770.0,107.2513,107.5612,107.2231,107.5048,4770.0
2018-08-02 12:45:00,114.47,114.95,114.47,114.77,22720.0,107.5048,107.9556,107.5048,107.7866,22720.0
2018-08-02 12:50:00,114.8,114.86,114.45,114.45,18936.0,107.8148,107.8711,107.4861,107.4861,18936.0
2018-08-02 12:55:00,114.48,114.63,114.48,114.6,4502.0,107.5142,107.6551,107.5142,107.6269,4502.0
2018-08-02 13:00:00,114.6,114.62,114.34,114.37,13862.0,107.6269,107.6457,107.3828,107.4109,13862.0
2018-08-02 13:05:00,114.38,114.6,114.37,114.59,3627.0,107.4203,107.6269,107.4109,107.6175,3627.0
2018-08-02 13:10:00,114.63,114.63,114.36,114.36,8244.0,107.6551,107.6551,107.4015,107.4015,8244.0
2018-08-02 13:15:00,114.38,114.6,114.28,114.6,13068.0,107.4203,107.6269,107.3264,107.6269,13068.0
2018-08-02 13:20:00,114.55,114.63,114.41,114.47,23992.0,107.58,107.6551,107.4485,107.5048,23992.0
2018-08-02 13:25:00,114.41,114.58,114.41,114.5,11783.0,107.4485,107.6082,107.4485,107.533,11783.0
2018-08-02 13:30:00,114.52,114.73,114.52,114.68,29814.0,107.5518,107.749,107.5518,107.7021,29814.0
2018-08-02 13:35:00,114.67,114.79,114.56,114.72,6918.0,107.6927,107.8054,107.5894,107.7396,6918.0
2018-08-02 13:40:00,114.77,114.91,114.77,114.88,6059.0,107.7866,107.9181,107.7866,107.8899,6059.0
2018-08-02 13:45:00,114.89,114.97,114.77,114.89,4219.0,107.8993,107.9744,107.7866,107.8993,4219.0
2018-08-02 13:50:00,114.95,114.96,114.88,114.91,2807.0,107.9556,107.965,107.8899,107.9181,2807.0
2018-08-02 13:55:00,114.98,114.98,114.86,114.88,4614.0,107.9838,107.9838,107.8711,107.8899,4614.0
2018-08-02 14:00:00,114.86,115.06,114.85,115.06,8601.0,107.8711,108.0589,107.8617,108.0589,8601.0
2018-08-02 14:05:00,115.02,115.06,114.79,114.88,5074.0,108.0214,108.0589,107.8054,107.8899,5074.0
2018-08-02 14:10:00,114.88,114.88,114.61,114.74,4782.0,107.8899,107.8899,107.6363,107.7584,4782.0
2018-08-02 14:15:00,114.72,114.74,114.6,114.61,4660.0,107.7396,107.7584,107.6269,107.6363,4660.0
2018-08-02 14:20:00,114.68,114.69,114.43,114.46,8380.0,107.7021,107.7115,107.4673,107.4955,8380.0
2018-08-02 14:25:00,114.47,114.64,114.47,114.61,3900.0,107.5048,107.6645,107.5048,107.6363,3900.0
2018-08-02 14:30:00,114.65,114.7,114.53,114.59,5569.0,107.6739,107.7209,107.5612,107.6175,5569.0
2018-08-02 14:35:00,114.61,114.63,114.47,114.49,5488.0,107.6363,107.6551,107.5048,107.5236,5488.0
2018-08-02 14:40:00,114.48,114.49,114.33,114.4,6956.0,107.5142,107.5236,107.3734,107.4391,6956.0
2018-08-02 14:45:00,114.4,114.42,114.28,114.31,5494.0,107.4391,107.4579,107.3264,107.3546,5494.0
2018-08-02 14:50:00,114.27,114.4,114.27,114.39,2941.0,107.317,107.4391,107.317,107.4297,2941.0
2018-08-02 14:55:00,114.38,114.52,114.38,114.49,5255.0,107.4203,107.5518,107.4203,107.5236,5255.0
2018-08-02 15:00:00,114.53,114.53,114.45,114.52,5240.0,107.5612,107.5612,107.4861,107.5518,5240.0
2018-08-02 15:05:00,114.53,114.53,114.4,114.47,6697.0,107.5612,107.5612,107.4391,107.5048,6697.0
2018-08-02 15:10:00,114.47,114.48,114.4,114.42,5976.0,107.5048,107.5142,107.4391,107.4579,5976.0
2018-08-02 15:15:00,114.45,114.57,114.45,114.57,6400.0,107.4861,107.5988,107.4861,107.5988,6400.0
2018-08-02 15:20:00,114.55,114.63,114.52,114.62,5626.0,107.58,107.6551,107.5518,107.6457,5626.0
2018-08-02 15:25:00,114.59,114.75,114.59,114.73,10246.0,107.6175,107.7678,107.6175,107.749,10246.0
2018-08-02 15:30:00,114.71,114.99,114.71,114.88,12460.0,107.7302,107.9932,107.7302,107.8899,12460.0
2018-08-02 15:35:00,114.89,114.89,114.62,114.68,15010.0,107.8993,107.8993,107.6457,107.7021,15010.0
2018-08-02 15:40:00,114.7,114.7,114.59,114.68,14815.0,107.7209,107.7209,107.6175,107.7021,14815.0
2018-08-02 15:45:00,114.66,114.81,114.62,114.65,28729.0,107.6833,107.8242,107.6457,107.6739,28729.0
2018-08-02 15:50:00,114.64,114.65,114.46,114.59,27156.0,107.6645,107.6739,107.4955,107.6175,27156.0
2018-08-02 15:55:00,114.61,114.75,114.59,114.66,54021.0,107.6363,107.7678,107.6175,107.6833,54021.0
2018-08-03 09:30:00,114.54,115.38,114.06,115.36,27823.0,107.5706,108.3595,107.1198,108.3407,27823.0
2018-08-03 09:35:00,115.21,115.52,114.88,115.32,12370.0,108.1998,108.491,107.8899,108.3031,12370.0
2018-08-03 09:40:00,115.32,115.32,114.7,114.73,32429.0,108.3031,108.3031,107.7209,107.749,32429.0
2018-08-03 09:45:00,114.73,115.55,114.71,115.36,34971.0,107.749,108.5191,107.7302,108.3407,34971.0
2018-08-03 09:50:00,115.28,115.53,115.27,115.48,13455.0,108.2656,108.5003,108.2562,108.4534,13455.0
2018-08-03 09:55:00,115.48,115.57,115.17,115.41,10282.0,108.4534,108.5379,108.1623,108.3876,10282.0
2018-08-03 10:00:00,115.44,115.44,115.04,115.04,24571.0,108.4158,108.4158,108.0402,108.0402,24571.0
2018-08-03 10:05:00,115.09,115.3,114.92,114.93,8031.0,108.0871,108.2843,107.9275,107.9369,8031.0
2018-08-03 10:10:00,114.92,114.92,114.71,114.82,4340.0,107.9275,107.9275,107.7302,107.8335,4340.0
2018-08-03 10:15:00,114.85,115.02,114.55,114.65,7752.0,107.8617,108.0214,107.58,107.6739,7752.0
2018-08-03 10:20:00,114.64,115.16,114.64,115.16,6790.0,107.6645,108.1529,107.6645,108.1529,6790.0
2018-08-03 10:25:00,115.03,115.14,114.93,115.1,4230.0,108.0308,108.1341,107.9369,108.0965,4230.0
2018-08-03 10:30:00,115.08,115.14,114.9,114.97,19397.0,108.0777,108.1341,107.9087,107.9744,19397.0
2018-08-03 10:35:00,114.87,114.95,114.56,114.82,9082.0,107.8805,107.9556,107.5894,107.8335,9082.0
2018-08-03 10:40:00,114.83,114.97,114.76,114.86,7520.0,107.8429,107.9744,107.7772,107.8711,7520.0
2018-08-03 10:45:00,114.75,115.17,114.74,115.02,8339.0,107.7678,108.1623,107.7584,108.0214,8339.0
2018-08-03 10:50:00,115.08,115.21,114.82,115.02,8096.0,108.0777,108.1998,107.8335,108.0214,8096.0
2018-08-03 10:55:00,115.07,115.18,115.01,115.02,2930.0,108.0683,108.1716,108.012,108.0214,2930.0
2018-08-03 11:00:00,115.1,115.26,115.02,115.15,5101.0,108.0965,108.2468,108.0214,108.1435,5101.0
2018-08-03 11:05:00,115.18,115.22,115.08,115.18,8752.0,108.1716,108.2092,108.0777,108.1716,8752.0
2018-08-03 11:10:00,115.19,115.37,115.19,115.37,3159.0,108.181,108.3501,108.181,108.3501,3159.0
2018-08-03 11:15:00,115.41,115.41,114.93,115.05,11372.0,108.3876,108.3876,107.9369,108.0496,11372.0
2018-08-03 11:20:00,115.18,115.22,114.81,114.94,37010.0,108.1716,108.2092,107.8242,107.9462,37010.0
2018-08-03 11:25:00,114.93,115.03,114.84,114.94,6500.0,107.9369,108.0308,107.8523,107.9462,6500.0
2018-08-03 11:30:00,114.94,115.03,114.75,114.82,24100.0,107.9462,108.0308,107.7678,107.8335,24100.0
2018-08-03 11:35:00,114.89,114.97,114.82,114.86,22900.0,107.8993,107.9744,107.8335,107.8711,22900.0
2018-08-03 11:40:00,114.9,114.96,114.82,114.87,6467.0,107.9087,107.965,107.8335,107.8805,6467.0
2018-08-03 11:45:00,114.87,114.87,114.73,114.76,3073.0,107.8805,107.8805,107.749,107.7772,3073.0
2018-08-03 11:50:00,114.76,114.87,114.73,114.77,2670.0,107.7772,107.8805,107.749,107.7866,2670.0
2018-08-03 11:55:00,114.67,114.68,114.39,114.39,9673.0,107.6927,107.7021,107.4297,107.4297,9673.0
2018-08-03 12:00:00,114.43,114.69,114.42,114.69,3800.0,107.4673,107.7115,107.4579,107.7115,3800.0
2018-08-03 12:05:00,114.77,114.96,114.71,114.96,8400.0,107.7866,107.965,107.7302,107.965,8400.0
2018-08-03 12:10:00,114.9,114.97,114.81,114.88,7597.0,107.9087,107.9744,107.8242,107.8899,7597.0
2018-08-03 12:15:00,114.91,114.95,114.78,114.86,10517.0,107.9181,107.9556,107.796,107.8711,10517.0
2018-08-03 12:20:00,114.84,114.95,114.79,114.8,10647.0,107.8523,107.9556,107.8054,107.8148,10647.0
2018-08-03 12:25:00,114.82,114.96,114.79,114.94,2824.0,107.8335,107.965,107.8054,107.9462,2824.0
2018-08-03 12:30:00,114.9,114.96,114.84,114.89,9700.0,107.9087,107.965,107.8523,107.8993,9700.0
2018-08-03 12:35:00,114.92,114.93,114.87,114.88,2900.0,107.9275,107.9369,107.8805,107.8899,2900.0
2018-08-03 12:40:00,114.9,114.9,114.73,114.74,6014.0,107.9087,107.9087,107.749,107.7584,6014.0
2018-08-03 12:45:00,114.71,114.74,114.55,114.66,9491.0,107.7302,107.7584,107.58,107.6833,9491.0
2018-08-03 12:50:00,114.74,114.82,114.67,114.81,3200.0,107.7584,107.8335,107.6927,107.8242,3200.0
2018-08-03 12:55:00,114.81,114.83,114.73,114.82,1903.0,107.8242,107.8429,107.749,107.8335,1903.0
2018-08-03 13:00:00,114.82,114.82,114.69,114.76,4520.0,107.8335,107.8335,107.7115,107.7772,4520.0
2018-08-03 13:05:00,114.77,114.83,114.73,114.83,2800.0,107.7866,107.8429,107.749,107.8429,2800.0
2018-08-03 13:10:00,114.77,114.82,114.74,114.75,3657.0,107.7866,107.8335,107.7584,107.7678,3657.0
2018-08-03 13:15:00,114.73,114.81,114.73,114.78,1974.0,107.749,107.8242,107.749,107.796,1974.0
2018-08-03 13:20:00,114.8,114.87,114.78,114.83,4100.0,107.8148,107.8805,107.796,107.8429,4100.0
2018-08-03 13:25:00,114.83,114.87,114.71,114.86,5675.0,107.8429,107.8805,107.7302,107.8711,5675.0
2018-08-03 13:30:00,114.88,114.88,114.68,114.74,13768.0,107.8899,107.8899,107.7021,107.7584,13768.0
2018-08-03 13:35:00,114.75,114.86,114.73,114.76,7455.0,107.7678,107.8711,107.749,107.7772,7455.0
2018-08-03 13:40:00,114.76,114.83,114.69,114.71,5834.0,107.7772,107.8429,107.7115,107.7302,5834.0
2018-08-03 13:45:00,114.73,114.79,114.7,114.75,6030.0,107.749,107.8054,107.7209,107.7678,6030.0
2018-08-03 13:50:00,114.73,114.77,114.63,114.67,13624.0,107.749,107.7866,107.6551,107.6927,13624.0
2018-08-03 13:55:00,114.65,114.69,114.57,114.6,6435.0,107.6739,107.7115,107.5988,107.6269,6435.0
2018-08-03 14:00:00,114.59,114.63,114.54,114.54,5509.0,107.6175,107.6551,107.5706,107.5706,5509.0
2018-08-03 14:05:00,114.54,114.77,114.54,114.72,4233.0,107.5706,107.7866,107.5706,107.7396,4233.0
2018-08-03 14:10:00,114.72,114.74,114.68,114.74,2900.0,107.7396,107.7584,107.7021,107.7584,2900.0
2018-08-03 14:15:00,114.71,114.76,114.67,114.69,5000.0,107.7302,107.7772,107.6927,107.7115,5000.0
2018-08-03 14:20:00,114.67,114.72,114.64,114.67,4749.0,107.6927,107.7396,107.6645,107.6927,4749.0
2018-08-03 14:25:00,114.68,114.71,114.65,114.69,1500.0,107.7021,107.7302,107.6739,107.7115,1500.0
2018-08-03 14:30:00,114.7,114.71,114.65,114.65,4001.0,107.7209,107.7302,107.6739,107.6739,4001.0
2018-08-03 14:35:00,114.68,114.72,114.58,114.58,12919.0,107.7021,107.7396,107.6082,107.6082,12919.0
2018-08-03 14:40:00,114.62,114.7,114.62,114.66,3483.0,107.6457,107.7209,107.6457,107.6833,3483.0
2018-08-03 14:45:00,114.66,114.69,114.58,114.62,8769.0,107.6833,107.7115,107.6082,107.6457,8769.0
2018-08-03 14:50:00,114.61,114.62,114.49,114.59,9352.0,107.6363,107.6457,107.5236,107.6175,9352.0
2018-08-03 14:55:00,114.59,114.63,114.5,114.54,5920.0,107.6175,107.6551,107.533,107.5706,5920.0
2018-08-03 15:00:00,114.51,114.56,114.41,114.56,5000.0,107.5424,107.5894,107.4485,107.5894,5000.0
2018-08-03 15:05:00,114.56,114.59,114.47,114.47,7101.0,107.5894,107.6175,107.5048,107.5048,7101.0
2018-08-03 15:10:00,114.52,114.63,114.5,114.56,5753.0,107.5518,107.6551,107.533,107.5894,5753.0
2018-08-03 15:15:00,114.56,114.59,114.48,114.49,8813.0,107.5894,107.6175,107.5142,107.5236,8813.0
2018-08-03 15:20:00,114.45,114.49,114.38,114.41,18035.0,107.4861,107.5236,107.4203,107.4485,18035.0
2018-08-03 15:25:00,114.41,114.41,114.21,114.36,10157.0,107.4485,107.4485,107.2607,107.4015,10157.0
2018-08-03 15:30:00,114.4,114.48,114.35,114.37,7671.0,107.4391,107.5142,107.3921,107.4109,7671.0
2018-08-03 15:35:00,114.37,114.45,114.36,114.39,9646.0,107.4109,107.4861,107.4015,107.4297,9646.0
2018-08-03 15:40:00,114.37,114.54,114.37,114.54,6742.0,107.4109,107.5706,107.4109,107.5706,6742.0
2018-08-03 15:45:00,114.57,114.6,114.42,114.45,12469.0,107.5988,107.6269,107.4579,107.4861,12469.0
2018-08-03 15:50:00,114.48,114.54,114.46,114.46,18528.0,107.5142,107.5706,107.4955,107.4955,18528.0
2018-08-03 15:55:00,114.46,114.56,114.46,114.51,34553.0,107.4955,107.5894,107.4955,107.5424,34553.0
2018-08-06 09:30:00,114.2,114.75,114.15,114.69,10750.0,107.2513,107.7678,107.2043,107.7115,10750.0
2018-08-06 09:35:00,114.47,114.79,114.37,114.44,8800.0,107.5048,107.8054,107.4109,107.4767,8800.0
2018-08-06 09:40:00,114.38,114.84,114.2,114.53,19523.0,107.4203,107.8523,107.2513,107.5612,19523.0
2018-08-06 09:45:00,114.63,114.79,114.48,114.55,5281.0,107.6551,107.8054,107.5142,107.58,5281.0
2018-08-06 09:50:00,114.48,114.48,114.04,114.04,6204.0,107.5142,107.5142,107.101,107.101,6204.0
2018-08-06 09:55:00,114.06,114.15,113.54,113.91,20632.0,107.1198,107.2043,106.6314,106.9789,20632.0
2018-08-06 10:00:00,113.88,113.88,113.66,113.83,8986.0,106.9507,106.9507,106.7441,106.9038,8986.0
2018-08-06 10:05:00,113.82,113.83,113.74,113.78,12939.0,106.8944,106.9038,106.8193,106.8568,12939.0
2018-08-06 10:10:00,113.79,114.15,113.78,114.06,18531.0,106.8662,107.2043,106.8568,107.1198,18531.0
2018-08-06 10:15:00,114.1,114.5,114.07,114.48,5800.0,107.1574,107.533,107.1292,107.5142,5800.0
2018-08-06 10:20:00,114.47,114.87,114.37,114.82,7093.0,107.5048,107.8805,107.4109,107.8335,7093.0
2018-08-06 10:25:00,114.8,114.98,114.47,114.47,7915.0,107.8148,107.9838,107.5048,107.5048,7915.0
2018-08-06 10:30:00,114.42,114.63,114.41,114.52,4400.0,107.4579,107.6551,107.4485,107.5518,4400.0
2018-08-06 10:35:00,114.51,114.78,114.51,114.78,3780.0,107.5424,107.796,107.5424,107.796,3780.0
2018-08-06 10:40:00,114.72,114.79,114.4,114.52,3200.0,107.7396,107.8054,107.4391,107.5518,3200.0
2018-08-06 10:45:00,114.56,114.68,114.56,114.59,1763.0,107.5894,107.7021,107.5894,107.6175,1763.0
2018-08-06 10:50:00,114.61,114.65,114.49,114.49,3135.0,107.6363,107.6739,107.5236,107.5236,3135.0
2018-08-06 10:55:00,114.56,114.65,114.56,114.63,1755.0,107.5894,107.6739,107.5894,107.6551,1755.0
2018-08-06 11:00:00,114.62,114.8,114.6,114.76,2981.0,107.6457,107.8148,107.6269,107.7772,2981.0
2018-08-06 11:05:00,114.79,114.8,114.72,114.73,1834.0,107.8054,107.8148,107.7396,107.749,1834.0
2018-08-06 11:10:00,114.7,114.7,114.6,114.64,5312.0,107.7209,107.7209,107.6269,107.6645,5312.0
2018-08-06 11:15:00,114.64,114.67,114.59,114.62,1300.0,107.6645,107.6927,107.6175,107.6457,1300.0
2018-08-06 11:20:00,114.56,114.72,114.5,114.72,5245.0,107.5894,107.7396,107.533,107.7396,5245.0
2018-08-06 11:25:00,114.75,114.75,114.63,114.63,1810.0,107.7678,107.7678,107.6551,107.6551,1810.0
2018-08-06 11:30:00,114.6,114.69,114.55,114.68,3001.0,107.6269,107.7115,107.58,107.7021,3001.0
2018-08-06 11:35:00,114.68,114.74,114.68,114.73,2600.0,107.7021,107.7584,107.7021,107.749,2600.0
2018-08-06 11:40:00,114.74,114.87,114.74,114.84,5602.0,107.7584,107.8805,107.7584,107.8523,5602.0
2018-08-06 11:45:00,114.81,114.92,114.81,114.91,7535.0,107.8242,107.9275,107.8242,107.9181,7535.0
2018-08-06 11:50:00,114.89,114.92,114.75,114.84,5669.0,107.8993,107.9275,107.7678,107.8523,5669.0
2018-08-06 11:55:00,114.91,114.92,114.78,114.78,3162.0,107.9181,107.9275,107.796,107.796,3162.0
2018-08-06 12:00:00,114.87,114.87,114.71,114.75,8661.0,107.8805,107.8805,107.7302,107.7678,8661.0
2018-08-06 12:05:00,114.78,114.78,114.72,114.74,1400.0,107.796,107.796,107.7396,107.7584,1400.0
2018-08-06 12:10:00,114.71,114.82,114.65,114.72,3900.0,107.7302,107.8335,107.6739,107.7396,3900.0
2018-08-06 12:15:00,114.77,114.78,114.71,114.75,3000.0,107.7866,107.796,107.7302,107.7678,3000.0
2018-08-06 12:20:00,114.76,114.8,114.72,114.78,800.0,107.7772,107.8148,107.7396,107.796,800.0
2018-08-06 12:25:00,114.79,114.84,114.75,114.81,2228.0,107.8054,107.8523,107.7678,107.8242,2228.0
2018-08-06 12:30:00,114.81,114.81,114.74,114.74,2658.0,107.8242,107.8242,107.7584,107.7584,2658.0
2018-08-06 12:35:00,114.75,114.77,114.73,114.74,1000.0,107.7678,107.7866,107.749,107.7584,1000.0
2018-08-06 12:40:00,114.72,114.72,114.62,114.63,2400.0,107.7396,107.7396,107.6457,107.6551,2400.0
2018-08-06 12:45:00,114.64,114.67,114.61,114.67,1060.0,107.6645,107.6927,107.6363,107.6927,1060.0
2018-08-06 12:50:00,114.67,114.67,114.6,114.61,2336.0,107.6927,107.6927,107.6269,107.6363,2336.0
2018-08-06 12:55:00,114.64,114.77,114.64,114.77,3654.0,107.6645,107.7866,107.6645,107.7866,3654.0
2018-08-06 13:00:00,114.72,114.76,114.68,114.73,2300.0,107.7396,107.7772,107.7021,107.749,2300.0
2018-08-06 13:05:00,114.73,114.74,114.58,114.59,5666.0,107.749,107.7584,107.6082,107.6175,5666.0
2018-08-06 13:10:00,114.54,114.6,114.52,114.56,19501.0,107.5706,107.6269,107.5518,107.5894,19501.0
2018-08-06 13:15:00,114.52,114.61,114.39,114.44,9249.0,107.5518,107.6363,107.4297,107.4767,9249.0
2018-08-06 13:20:00,114.46,114.46,114.4,114.4,959.0,107.4955,107.4955,107.4391,107.4391,959.0
2018-08-06 13:25:00,114.39,114.43,114.34,114.35,800.0,107.4297,107.4673,107.3828,107.3921,800.0
2018-08-06 13:30:00,114.33,114.39,114.32,114.35,2650.0,107.3734,107.4297,107.364,107.3921,2650.0
2018-08-06 13:35:00,114.38,114.43,114.37,114.42,701.0,107.4203,107.4673,107.4109,107.4579,701.0
2018-08-06 13:40:00,114.39,114.41,114.31,114.31,1802.0,107.4297,107.4485,107.3546,107.3546,1802.0
2018-08-06 13:45:00,114.28,114.34,114.27,114.28,728.0,107.3264,107.3828,107.317,107.3264,728.0
2018-08-06 13:50:00,114.28,114.28,114.22,114.26,2200.0,107.3264,107.3264,107.2701,107.3076,2200.0
2018-08-06 13:55:00,114.25,114.35,114.25,114.3,1501.0,107.2982,107.3921,107.2982,107.3452,1501.0
2018-08-06 14:00:00,114.37,114.5,114.36,114.39,5150.0,107.4109,107.533,107.4015,107.4297,5150.0
2018-08-06 14:05:00,114.39,114.54,114.39,114.54,1600.0,107.4297,107.5706,107.4297,107.5706,1600.0
2018-08-06 14:10:00,114.53,114.53,114.48,114.52,1702.0,107.5612,107.5612,107.5142,107.5518,1702.0
2018-08-06 14:15:00,114.55,114.57,114.46,114.46,3346.0,107.58,107.5988,107.4955,107.4955,3346.0
2018-08-06 14:20:00,114.46,114.54,114.45,114.51,1727.0,107.4955,107.5706,107.4861,107.5424,1727.0
2018-08-06 14:25:00,114.54,114.63,114.54,114.56,4825.0,107.5706,107.6551,107.5706,107.5894,4825.0
2018-08-06 14:30:00,114.56,114.56,114.46,114.48,4491.0,107.5894,107.5894,107.4955,107.5142,4491.0
2018-08-06 14:35:00,114.49,114.49,114.43,114.48,800.0,107.5236,107.5236,107.4673,107.5142,800.0
2018-08-06 14:40:00,114.45,114.57,114.45,114.57,2139.0,107.4861,107.5988,107.4861,107.5988,2139.0
2018-08-06 14:45:00,114.56,114.85,114.53,114.83,58976.0,107.5894,107.8617,107.5612,107.8429,58976.0
2018-08-06 14:50:00,114.76,114.82,114.71,114.78,3344.0,107.7772,107.8335,107.7302,107.796,3344.0
2018-08-06 14:55:00,114.75,114.79,114.59,114.59,6367.0,107.7678,107.8054,107.6175,107.6175,6367.0
2018-08-06 15:00:00,114.63,114.63,114.43,114.5,69584.0,107.6551,107.6551,107.4673,107.533,69584.0
2018-08-06 15:05:00,114.48,114.53,114.41,114.49,7543.0,107.5142,107.5612,107.4485,107.5236,7543.0
2018-08-06 15:10:00,114.5,114.55,114.48,114.55,5863.0,107.533,107.58,107.5142,107.58,5863.0
2018-08-06 15:15:00,114.54,114.54,114.47,114.53,3370.0,107.5706,107.5706,107.5048,107.5612,3370.0
2018-08-06 15:20:00,114.54,114.56,114.39,114.41,15411.0,107.5706,107.5894,107.4297,107.4485,15411.0
2018-08-06 15:25:00,114.4,114.53,114.38,114.52,7016.0,107.4391,107.5612,107.4203,107.5518,7016.0
2018-08-06 15:30:00,114.53,114.62,114.52,114.6,14993.0,107.5612,107.6457,107.5518,107.6269,14993.0
2018-08-06 15:35:00,114.64,114.67,114.6,114.61,6509.0,107.6645,107.6927,107.6269,107.6363,6509.0
2018-08-06 15:40:00,114.61,114.72,114.6,114.71,4545.0,107.6363,107.7396,107.6269,107.7302,4545.0
2018-08-06 15:45:00,114.68,114.74,114.63,114.74,12911.0,107.7021,107.7584,107.6551,107.7584,12911.0
2018-08-06 15:50:00,114.74,114.75,114.69,114.74,17374.0,107.7584,107.7678,107.7115,107.7584,17374.0
2018-08-06 15:55:00,114.73,114.81,114.73,114.79,44267.0,107.749,107.8242,107.749,107.8054,44267.0
2018-08-07 09:30:00,114.5,115.49,114.5,115.27,6658.0,107.533,108.4628,107.533,108.2562,6658.0
2018-08-07 09:35:00,115.26,115.5,115.25,115.3,52376.0,108.2468,108.4722,108.2374,108.2843,52376.0
2018-08-07 09:40:00,115.3,115.52,115.1,115.21,6348.0,108.2843,108.491,108.0965,108.1998,6348.0
2018-08-07 09:45:00,115.3,115.44,115.18,115.24,9096.0,108.2843,108.4158,108.1716,108.228,9096.0
2018-08-07 09:50:00,115.3,115.7,115.17,115.61,3738.0,108.2843,108.66,108.1623,108.5755,3738.0
2018-08-07 09:55:00,115.65,116.39,115.65,116.34,7176.0,108.613,109.308,108.613,109.2611,7176.0
2018-08-07 10:00:00,116.23,116.68,116.09,116.68,20741.0,109.1578,109.5804,109.0263,109.5804,20741.0
2018-08-07 10:05:00,116.67,117.24,116.66,116.94,31030.0,109.571,110.1063,109.5616,109.8246,31030.0
2018-08-07 10:10:00,116.94,117.42,116.9,116.99,20058.0,109.8246,110.2753,109.787,109.8715,20058.0
2018-08-07 10:15:00,117.0,117.25,117.0,117.2,3776.0,109.8809,110.1157,109.8809,110.0687,3776.0
2018-08-07 10:20:00,117.2,117.38,117.07,117.08,6981.0,110.0687,110.2378,109.9466,109.956,6981.0
2018-08-07 10:25:00,117.09,117.43,116.99,116.99,14950.0,109.9654,110.2847,109.8715,109.8715,14950.0
2018-08-07 10:30:00,116.92,116.94,116.76,116.84,2458.0,109.8058,109.8246,109.6555,109.7306,2458.0
2018-08-07 10:35:00,116.76,117.12,116.76,117.12,5579.0,109.6555,109.9936,109.6555,109.9936,5579.0
2018-08-07 10:40:00,117.03,117.04,116.77,117.03,3958.0,109.9091,109.9185,109.6649,109.9091,3958.0
2018-08-07 10:45:00,117.03,117.03,116.76,116.9,5185.0,109.9091,109.9091,109.6555,109.787,5185.0
2018-08-07 10:50:00,116.84,117.07,116.81,117.04,4318.0,109.7306,109.9466,109.7025,109.9185,4318.0
2018-08-07 10:55:00,116.98,116.98,116.68,116.74,6017.0,109.8621,109.8621,109.5804,109.6367,6017.0
2018-08-07 11:00:00,116.77,116.8,116.68,116.77,4022.0,109.6649,109.6931,109.5804,109.6649,4022.0
2018-08-07 11:05:00,116.78,116.79,116.45,116.45,5400.0,109.6743,109.6837,109.3644,109.3644,5400.0
2018-08-07 11:10:00,116.5,116.55,116.43,116.53,12579.0,109.4113,109.4583,109.3456,109.4395,12579.0
2018-08-07 11:15:00,116.56,116.56,116.38,116.38,12752.0,109.4677,109.4677,109.2986,109.2986,12752.0
2018-08-07 11:20:00,116.43,116.61,116.42,116.48,9396.0,109.3456,109.5146,109.3362,109.3925,9396.0
2018-08-07 11:25:00,116.52,116.56,116.32,116.43,3914.0,109.4301,109.4677,109.2423,109.3456,3914.0
2018-08-07 11:30:00,116.4,116.47,116.08,116.12,4183.0,109.3174,109.3832,109.0169,109.0544,4183.0
2018-08-07 11:35:00,116.04,116.27,115.98,116.09,13379.0,108.9793,109.1953,108.923,109.0263,13379.0
2018-08-07 11:40:00,116.13,116.35,116.11,116.29,6433.0,109.0638,109.2705,109.0451,109.2141,6433.0
2018-08-07 11:45:00,116.2,116.2,116.02,116.07,2759.0,109.1296,109.1296,108.9605,109.0075,2759.0
2018-08-07 11:50:00,116.06,116.11,115.94,115.94,2000.0,108.9981,109.0451,108.8854,108.8854,2000.0
2018-08-07 11:55:00,115.91,115.95,115.85,115.91,2100.0,108.8572,108.8948,108.8009,108.8572,2100.0
2018-08-07 12:00:00,115.98,116.01,115.86,115.86,2528.0,108.923,108.9511,108.8103,108.8103,2528.0
2018-08-07 12:05:00,115.86,115.97,115.78,115.78,2100.0,108.8103,108.9136,108.7351,108.7351,2100.0
2018-08-07 12:10:00,115.89,116.0,115.83,115.83,2010.0,108.8384,108.9417,108.7821,108.7821,2010.0
2018-08-07 12:15:00,115.84,115.97,115.84,115.93,2000.0,108.7915,108.9136,108.7915,108.876,2000.0
2018-08-07 12:20:00,115.92,116.07,115.91,116.0,6165.0,108.8666,109.0075,108.8572,108.9417,6165.0
2018-08-07 12:25:00,116.03,116.04,115.88,115.88,3040.0,108.9699,108.9793,108.8291,108.8291,3040.0
2018-08-07 12:30:00,115.84,115.9,115.76,115.83,3100.0,108.7915,108.8478,108.7164,108.7821,3100.0
2018-08-07 12:35:00,115.7,115.95,115.7,115.93,56990.0,108.66,108.8948,108.66,108.876,56990.0
2018-08-07 12:40:00,115.95,116.19,115.95,116.12,7470.0,108.8948,109.1202,108.8948,109.0544,7470.0
2018-08-07 12:45:00,116.11,116.14,116.04,116.14,2800.0,109.0451,109.0732,108.9793,109.0732,2800.0
2018-08-07 12:50:00,116.11,116.11,116.04,116.05,5881.0,109.0451,109.0451,108.9793,108.9887,5881.0
2018-08-07 12:55:00,116.04,116.05,115.94,115.99,2100.0,108.9793,108.9887,108.8854,108.9324,2100.0
2018-08-07 13:00:00,115.98,116.07,115.98,116.05,3915.0,108.923,109.0075,108.923,108.9887,3915.0
2018-08-07 13:05:00,116.07,116.07,115.92,115.97,2403.0,109.0075,109.0075,108.8666,108.9136,2403.0
2018-08-07 13:10:00,116.01,116.01,115.86,115.86,4545.0,108.9511,108.9511,108.8103,108.8103,4545.0
2018-08-07 13:15:00,115.89,115.9,115.81,115.86,4922.0,108.8384,108.8478,108.7633,108.8103,4922.0
2018-08-07 13:20:00,115.82,115.9,115.81,115.85,5295.0,108.7727,108.8478,108.7633,108.8009,5295.0
2018-08-07 13:25:00,115.87,115.87,115.79,115.86,3299.0,108.8197,108.8197,108.7445,108.8103,3299.0
2018-08-07 13:30:00,115.9,115.9,115.74,115.75,8838.0,108.8478,108.8478,108.6976,108.707,8838.0
2018-08-07 13:35:00,115.72,115.79,115.72,115.75,2400.0,108.6788,108.7445,108.6788,108.707,2400.0
2018-08-07 13:40:00,115.75,115.79,115.69,115.72,6676.0,108.707,108.7445,108.6506,108.6788,6676.0
2018-08-07 13:45:00,115.71,115.79,115.71,115.79,1500.0,108.6694,108.7445,108.6694,108.7445,1500.0
2018-08-07 13:50:00,115.75,115.8,115.66,115.68,3040.0,108.707,108.7539,108.6224,108.6412,3040.0
2018-08-07 13:55:00,115.68,115.76,115.64,115.7,2689.0,108.6412,108.7164,108.6037,108.66,2689.0
2018-08-07 14:00:00,115.69,115.78,115.68,115.77,4265.0,108.6506,108.7351,108.6412,108.7257,4265.0
2018-08-07 14:05:00,115.79,115.87,115.72,115.75,5610.0,108.7445,108.8197,108.6788,108.707,5610.0
2018-08-07 14:10:00,115.79,115.8,115.68,115.75,6585.0,108.7445,108.7539,108.6412,108.707,6585.0
2018-08-07 14:15:00,115.75,115.76,115.68,115.73,2600.0,108.707,108.7164,108.6412,108.6882,2600.0
2018-08-07 14:20:00,115.7,115.84,115.67,115.7,3340.0,108.66,108.7915,108.6318,108.66,3340.0
2018-08-07 14:25:00,115.69,115.79,115.69,115.77,2659.0,108.6506,108.7445,108.6506,108.7257,2659.0
2018-08-07 14:30:00,115.74,115.75,115.57,115.71,11713.0,108.6976,108.707,108.5379,108.6694,11713.0
2018-08-07 14:35:00,115.71,115.81,115.71,115.79,8100.0,108.6694,108.7633,108.6694,108.7445,8100.0
2018-08-07 14:40:00,115.77,115.79,115.69,115.74,3704.0,108.7257,108.7445,108.6506,108.6976,3704.0
2018-08-07 14:45:00,115.74,115.81,115.69,115.79,3957.0,108.6976,108.7633,108.6506,108.7445,3957.0
2018-08-07 14:50:00,115.78,115.85,115.73,115.75,6507.0,108.7351,108.8009,108.6882,108.707,6507.0
2018-08-07 14:55:00,115.74,115.88,115.68,115.82,23768.0,108.6976,108.8291,108.6412,108.7727,23768.0
2018-08-07 15:00:00,115.85,115.92,115.78,115.83,12336.0,108.8009,108.8666,108.7351,108.7821,12336.0
2018-08-07 15:05:00,115.86,115.87,115.75,115.76,3105.0,108.8103,108.8197,108.707,108.7164,3105.0
2018-08-07 15:10:00,115.75,115.81,115.72,115.8,4100.0,108.707,108.7633,108.6788,108.7539,4100.0
2018-08-07 15:15:00,115.78,115.82,115.77,115.81,7056.0,108.7351,108.7727,108.7257,108.7633,7056.0
2018-08-07 15:20:00,115.79,115.92,115.76,115.88,3271.0,108.7445,108.8666,108.7164,108.8291,3271.0
2018-08-07 15:25:00,115.87,115.9,115.73,115.85,7909.0,108.8197,108.8478,108.6882,108.8009,7909.0
2018-08-07 15:30:00,115.84,115.94,115.8,115.86,9260.0,108.7915,108.8854,108.7539,108.8103,9260.0
2018-08-07 15:35:00,115.87,115.9,115.77,115.88,12307.0,108.8197,108.8478,108.7257,108.8291,12307.0
2018-08-07 15:40:00,115.89,115.93,115.84,115.9,17033.0,108.8384,108.876,108.7915,108.8478,17033.0
2018-08-07 15:45:00,115.9,116.04,115.87,115.9,18341.0,108.8478,108.9793,108.8197,108.8478,18341.0
2018-08-07 15:50:00,115.89,115.89,115.74,115.78,24832.0,108.8384,108.8384,108.6976,108.7351,24832.0
2018-08-07 15:55:00,115.77,115.84,115.76,115.82,36653.0,108.7257,108.7915,108.7164,108.7727,36653.0
2018-08-08 09:30:00,116.05,116.08,115.39,115.39,10295.0,108.9887,109.0169,108.3689,108.3689,10295.0
2018-08-08 09:35:00,115.49,115.55,115.22,115.28,2500.0,108.4628,108.5191,108.2092,108.2656,2500.0
2018-08-08 09:40:00,115.11,115.16,114.75,114.75,1100.0,108.1059,108.1529,107.7678,107.7678,1100.0
2018-08-08 09:45:00,114.73,114.74,114.4,114.5,3716.0,107.749,107.7584,107.4391,107.533,3716.0
2018-08-08 09:50:00,114.43,114.67,114.29,114.67,5463.0,107.4673,107.6927,107.3358,107.6927,5463.0
2018-08-08 09:55:00,114.54,114.86,114.4,114.44,27199.0,107.5706,107.8711,107.4391,107.4767,27199.0
2018-08-08 10:00:00,114.32,114.7,114.24,114.7,4474.0,107.364,107.7209,107.2888,107.7209,4474.0
2018-08-08 10:05:00,114.69,115.0,114.55,114.96,9952.0,107.7115,108.0026,107.58,107.965,9952.0
2018-08-08 10:10:00,114.96,114.98,114.72,114.76,3897.0,107.965,107.9838,107.7396,107.7772,3897.0
2018-08-08 10:15:00,114.76,114.77,114.58,114.6,6227.0,107.7772,107.7866,107.6082,107.6269,6227.0
2018-08-08 10:20:00,114.57,114.74,114.57,114.7,7545.0,107.5988,107.7584,107.5988,107.7209,7545.0
2018-08-08 10:25:00,114.72,114.72,114.38,114.43,7102.0,107.7396,107.7396,107.4203,107.4673,7102.0
2018-08-08 10:30:00,114.4,114.52,114.34,114.34,5004.0,107.4391,107.5518,107.3828,107.3828,5004.0
2018-08-08 10:35:00,114.34,114.63,114.32,114.48,13592.0,107.3828,107.6551,107.364,107.5142,13592.0
2018-08-08 10:40:00,114.44,114.63,114.42,114.45,5028.0,107.4767,107.6551,107.4579,107.4861,5028.0
2018-08-08 10:45:00,114.45,114.59,114.31,114.31,7750.0,107.4861,107.6175,107.3546,107.3546,7750.0
2018-08-08 10:50:00,114.31,114.38,114.17,114.38,4210.0,107.3546,107.4203,107.2231,107.4203,4210.0
2018-08-08 10:55:00,114.49,114.6,114.49,114.52,2740.0,107.5236,107.6269,107.5236,107.5518,2740.0
2018-08-08 11:00:00,114.51,114.71,114.5,114.71,4110.0,107.5424,107.7302,107.533,107.7302,4110.0
2018-08-08 11:05:00,114.68,114.71,114.56,114.56,4201.0,107.7021,107.7302,107.5894,107.5894,4201.0
2018-08-08 11:10:00,114.53,114.56,114.36,114.37,4121.0,107.5612,107.5894,107.4015,107.4109,4121.0
2018-08-08 11:15:00,114.4,114.46,114.32,114.34,4920.0,107.4391,107.4955,107.364,107.3828,4920.0
2018-08-08 11:20:00,114.41,114.6,114.37,114.45,3203.0,107.4485,107.6269,107.4109,107.4861,3203.0
2018-08-08 11:25:00,114.44,114.82,114.44,114.82,2110.0,107.4767,107.8335,107.4767,107.8335,2110.0
2018-08-08 11:30:00,114.78,114.8,114.49,114.49,6723.0,107.796,107.8148,107.5236,107.5236,6723.0
2018-08-08 11:35:00,114.49,114.6,114.49,114.5,4750.0,107.5236,107.6269,107.5236,107.533,4750.0
2018-08-08 11:40:00,114.44,114.67,114.33,114.55,4281.0,107.4767,107.6927,107.3734,107.58,4281.0
2018-08-08 11:45:00,114.59,114.59,114.46,114.5,3101.0,107.6175,107.6175,107.4955,107.533,3101.0
2018-08-08 11:50:00,114.51,114.67,114.44,114.5,6540.0,107.5424,107.6927,107.4767,107.533,6540.0
2018-08-08 11:55:00,114.49,114.64,114.44,114.46,8651.0,107.5236,107.6645,107.4767,107.4955,8651.0
2018-08-08 12:00:00,114.42,114.5,114.35,114.41,5360.0,107.4579,107.533,107.3921,107.4485,5360.0
2018-08-08 12:05:00,114.44,114.5,114.42,114.49,4036.0,107.4767,107.533,107.4579,107.5236,4036.0
2018-08-08 12:10:00,114.47,114.48,114.3,114.3,7199.0,107.5048,107.5142,107.3452,107.3452,7199.0
2018-08-08 12:15:00,114.26,114.32,114.22,114.3,4700.0,107.3076,107.364,107.2701,107.3452,4700.0
2018-08-08 12:20:00,114.3,114.32,114.25,114.26,3100.0,107.3452,107.364,107.2982,107.3076,3100.0
2018-08-08 12:25:00,114.24,114.6,114.23,114.56,11852.0,107.2888,107.6269,107.2794,107.5894,11852.0
2018-08-08 12:30:00,114.52,114.59,114.44,114.44,7535.0,107.5518,107.6175,107.4767,107.4767,7535.0
2018-08-08 12:35:00,114.42,114.42,114.24,114.34,2024.0,107.4579,107.4579,107.2888,107.3828,2024.0
2018-08-08 12:40:00,114.33,114.37,114.32,114.35,959.0,107.3734,107.4109,107.364,107.3921,959.0
2018-08-08 12:45:00,114.33,114.4,114.33,114.36,2606.0,107.3734,107.4391,107.3734,107.4015,2606.0
2018-08-08 12:50:00,114.32,114.37,114.22,114.37,2284.0,107.364,107.4109,107.2701,107.4109,2284.0
2018-08-08 12:55:00,114.3,114.3,114.23,114.26,2389.0,107.3452,107.3452,107.2794,107.3076,2389.0
2018-08-08 13:00:00,114.31,114.33,114.09,114.11,3204.0,107.3546,107.3734,107.148,107.1668,3204.0
2018-08-08 13:05:00,114.12,114.3,114.11,114.22,1800.0,107.1761,107.3452,107.1668,107.2701,1800.0
2018-08-08 13:10:00,114.23,114.37,114.2,114.2,3200.0,107.2794,107.4109,107.2513,107.2513,3200.0
2018-08-08 13:15:00,114.26,114.36,114.23,114.31,2100.0,107.3076,107.4015,107.2794,107.3546,2100.0
2018-08-08 13:20:00,114.27,114.38,114.27,114.31,2441.0,107.317,107.4203,107.317,107.3546,2441.0
2018-08-08 13:25:00,114.25,114.25,114.2,114.2,1749.0,107.2982,107.2982,107.2513,107.2513,1749.0
2018-08-08 13:30:00,114.24,114.36,114.24,114.27,1000.0,107.2888,107.4015,107.2888,107.317,1000.0
2018-08-08 13:35:00,114.26,114.32,114.26,114.3,2308.0,107.3076,107.364,107.3076,107.3452,2308.0
2018-08-08 13:40:00,114.32,114.34,114.27,114.29,3620.0,107.364,107.3828,107.317,107.3358,3620.0
2018-08-08 13:45:00,114.3,114.5,114.29,114.47,6112.0,107.3452,107.533,107.3358,107.5048,6112.0
2018-08-08 13:50:00,114.5,114.5,114.31,114.35,8357.0,107.533,107.533,107.3546,107.3921,8357.0
2018-08-08 13:55:00,114.31,114.44,114.3,114.44,2034.0,107.3546,107.4767,107.3452,107.4767,2034.0
2018-08-08 14:00:00,114.46,114.5,114.41,114.45,3130.0,107.4955,107.533,107.4485,107.4861,3130.0
2018-08-08 14:05:00,114.43,114.45,114.42,114.44,2400.0,107.4673,107.4861,107.4579,107.4767,2400.0
2018-08-08 14:10:00,114.5,114.5,114.43,114.44,3717.0,107.533,107.533,107.4673,107.4767,3717.0
2018-08-08 14:15:00,114.49,114.62,114.42,114.6,6958.0,107.5236,107.6457,107.4579,107.6269,6958.0
2018-08-08 14:20:00,114.6,114.64,114.57,114.64,4606.0,107.6269,107.6645,107.5988,107.6645,4606.0
2018-08-08 14:25:00,114.61,114.61,114.53,114.57,9155.0,107.6363,107.6363,107.5612,107.5988,9155.0
2018-08-08 14:30:00,114.58,114.59,114.36,114.36,3220.0,107.6082,107.6175,107.4015,107.4015,3220.0
2018-08-08 14:35:00,114.41,114.5,114.41,114.5,3809.0,107.4485,107.533,107.4485,107.533,3809.0
2018-08-08 14:40:00,114.49,114.5,114.35,114.35,6243.0,107.5236,107.533,107.3921,107.3921,6243.0
2018-08-08 14:45:00,114.35,114.38,114.3,114.32,3789.0,107.3921,107.4203,107.3452,107.364,3789.0
2018-08-08 14:50:00,114.3,114.38,114.3,114.35,5308.0,107.3452,107.4203,107.3452,107.3921,5308.0
2018-08-08 14:55:00,114.33,114.35,114.26,114.31,5160.0,107.3734,107.3921,107.3076,107.3546,5160.0
2018-08-08 15:00:00,114.29,114.3,114.23,114.24,4938.0,107.3358,107.3452,107.2794,107.2888,4938.0
2018-08-08 15:05:00,114.27,114.3,114.24,114.28,10389.0,107.317,107.3452,107.2888,107.3264,10389.0
2018-08-08 15:10:00,114.28,114.34,114.27,114.32,6000.0,107.3264,107.3828,107.317,107.364,6000.0
2018-08-08 15:15:00,114.39,114.44,114.36,114.42,3906.0,107.4297,107.4767,107.4015,107.4579,3906.0
2018-08-08 15:20:00,114.4,114.44,114.38,114.42,5277.0,107.4391,107.4767,107.4203,107.4579,5277.0
2018-08-08 15:25:00,114.39,114.39,114.29,114.35,9103.0,107.4297,107.4297,107.3358,107.3921,9103.0
2018-08-08 15:30:00,114.35,114.5,114.27,114.27,9387.0,107.3921,107.533,107.317,107.317,9387.0
2018-08-08 15:35:00,114.3,114.32,114.25,114.29,8704.0,107.3452,107.364,107.2982,107.3358,8704.0
2018-08-08 15:40:00,114.27,114.31,114.23,114.25,10009.0,107.317,107.3546,107.2794,107.2982,10009.0
2018-08-08 15:45:00,114.23,114.24,114.02,114.06,15799.0,107.2794,107.2888,107.0822,107.1198,15799.0
2018-08-08 15:50:00,114.08,114.09,113.95,113.97,24743.0,107.1386,107.148,107.0165,107.0353,24743.0
2018-08-08 15:55:00,113.97,114.02,113.88,113.96,60496.0,107.0353,107.0822,106.9507,107.0259,60496.0
2018-08-09 09:30:00,113.84,113.84,113.65,113.69,8617.0,106.9132,106.9132,106.7347,106.7723,8617.0
2018-08-09 09:35:00,113.65,114.0,113.6,114.0,1265.0,106.7347,107.0634,106.6878,107.0634,1265.0
2018-08-09 09:40:00,114.0,114.15,113.92,114.14,2100.0,107.0634,107.2043,106.9883,107.1949,2100.0
2018-08-09 09:45:00,114.29,114.45,114.25,114.39,5574.0,107.3358,107.4861,107.2982,107.4297,5574.0
2018-08-09 09:50:00,114.32,114.32,114.0,114.0,5506.0,107.364,107.364,107.0634,107.0634,5506.0
2018-08-09 09:55:00,113.96,113.99,113.91,113.92,900.0,107.0259,107.0541,106.9789,106.9883,900.0
2018-08-09 10:00:00,113.84,114.04,113.67,113.99,9245.0,106.9132,107.101,106.7535,107.0541,9245.0
2018-08-09 10:05:00,113.99,114.08,113.93,114.06,1913.0,107.0541,107.1386,106.9977,107.1198,1913.0
2018-08-09 10:10:00,114.0,114.0,113.84,113.99,33680.0,107.0634,107.0634,106.9132,107.0541,33680.0
2018-08-09 10:15:00,113.87,113.99,113.77,113.9,12400.0,106.9414,107.0541,106.8474,106.9695,12400.0
2018-08-09 10:20:00,113.9,114.02,113.84,113.98,10530.0,106.9695,107.0822,106.9132,107.0447,10530.0
2018-08-09 10:25:00,114.07,114.11,114.0,114.11,11100.0,107.1292,107.1668,107.0634,107.1668,11100.0
2018-08-09 10:30:00,114.13,114.34,114.09,114.31,15075.0,107.1855,107.3828,107.148,107.3546,15075.0
2018-08-09 10:35:00,114.35,114.41,114.0,114.12,11237.0,107.3921,107.4485,107.0634,107.1761,11237.0
2018-08-09 10:40:00,114.19,114.23,113.96,113.96,14570.0,107.2419,107.2794,107.0259,107.0259,14570.0
2018-08-09 10:45:00,113.92,114.03,113.82,113.96,6307.0,106.9883,107.0916,106.8944,107.0259,6307.0
2018-08-09 10:50:00,113.95,114.0,113.91,113.96,2100.0,107.0165,107.0634,106.9789,107.0259,2100.0
2018-08-09 10:55:00,113.98,113.98,113.78,113.79,2600.0,107.0447,107.0447,106.8568,106.8662,2600.0
2018-08-09 11:00:00,113.79,113.86,113.68,113.68,4400.0,106.8662,106.932,106.7629,106.7629,4400.0
2018-08-09 11:05:00,113.7,113.8,113.63,113.73,6548.0,106.7817,106.8756,106.716,106.8099,6548.0
2018-08-09 11:10:00,113.75,113.75,113.56,113.56,6984.0,106.8287,106.8287,106.6502,106.6502,6984.0
2018-08-09 11:15:00,113.54,113.59,113.5,113.55,5276.0,106.6314,106.6784,106.5939,106.6408,5276.0
2018-08-09 11:20:00,113.51,113.69,113.51,113.58,5115.0,106.6033,106.7723,106.6033,106.669,5115.0
2018-08-09 11:25:00,113.5,113.52,113.16,113.16,16836.0,106.5939,106.6126,106.2746,106.2746,16836.0
2018-08-09 11:30:00,113.19,113.23,113.09,113.17,3256.0,106.3027,106.3403,106.2088,106.2839,3256.0
2018-08-09 11:35:00,113.16,113.3,113.14,113.18,5646.0,106.2746,106.406,106.2558,106.2933,5646.0
2018-08-09 11:40:00,113.18,113.27,113.12,113.12,4040.0,106.2933,106.3779,106.237,106.237,4040.0
2018-08-09 11:45:00,113.16,113.16,112.96,113.04,5528.0,106.2746,106.2746,106.0867,106.1619,5528.0
2018-08-09 11:50:00,113.02,113.06,112.95,112.97,4900.0,106.1431,106.1806,106.0773,106.0961,4900.0
2018-08-09 11:55:00,113.01,113.15,112.96,113.05,4500.0,106.1337,106.2652,106.0867,106.1712,4500.0
2018-08-09 12:00:00,113.04,113.23,112.99,113.21,7573.0,106.1619,106.3403,106.1149,106.3215,7573.0
2018-08-09 12:05:00,113.16,113.25,113.16,113.21,4399.0,106.2746,106.3591,106.2746,106.3215,4399.0
2018-08-09 12:10:00,113.21,113.23,113.13,113.13,3301.0,106.3215,106.3403,106.2464,106.2464,3301.0
2018-08-09 12:15:00,113.1,113.19,113.09,113.11,3204.0,106.2182,106.3027,106.2088,106.2276,3204.0
2018-08-09 12:20:00,113.13,113.19,113.1,113.15,3065.0,106.2464,106.3027,106.2182,106.2652,3065.0
2018-08-09 12:25:00,113.18,113.28,113.11,113.28,5500.0,106.2933,106.3873,106.2276,106.3873,5500.0
2018-08-09 12:30:00,113.25,113.25,113.13,113.21,3800.0,106.3591,106.3591,106.2464,106.3215,3800.0
2018-08-09 12:35:00,113.25,113.34,113.22,113.24,5414.0,106.3591,106.4436,106.3309,106.3497,5414.0
2018-08-09 12:40:00,113.24,113.34,113.22,113.33,7807.0,106.3497,106.4436,106.3309,106.4342,7807.0
2018-08-09 12:45:00,113.33,113.48,113.27,113.45,5450.0,106.4342,106.5751,106.3779,106.5469,5450.0
2018-08-09 12:50:00,113.46,113.46,113.3,113.46,5978.0,106.5563,106.5563,106.406,106.5563,5978.0
2018-08-09 12:55:00,113.46,113.57,113.46,113.55,5972.0,106.5563,106.6596,106.5563,106.6408,5972.0
2018-08-09 13:00:00,113.55,113.55,113.44,113.51,4003.0,106.6408,106.6408,106.5375,106.6033,4003.0
2018-08-09 13:05:00,113.53,113.53,113.34,113.36,2300.0,106.622,106.622,106.4436,106.4624,2300.0
2018-08-09 13:10:00,113.33,113.35,113.21,113.29,3729.0,106.4342,106.453,106.3215,106.3966,3729.0
2018-08-09 13:15:00,113.28,113.29,113.21,113.27,3711.0,106.3873,106.3966,106.3215,106.3779,3711.0
2018-08-09 13:20:00,113.27,113.32,113.24,113.29,3178.0,106.3779,106.4248,106.3497,106.3966,3178.0
2018-08-09 13:25:00,113.32,113.35,113.29,113.34,1301.0,106.4248,106.453,106.3966,106.4436,1301.0
2018-08-09 13:30:00,113.31,113.33,113.27,113.33,2033.0,106.4154,106.4342,106.3779,106.4342,2033.0
2018-08-09 13:35:00,113.32,113.33,113.31,113.32,2075.0,106.4248,106.4342,106.4154,106.4248,2075.0
2018-08-09 13:40:00,113.3,113.51,113.27,113.46,9633.0,106.406,106.6033,106.3779,106.5563,9633.0
2018-08-09 13:45:00,113.48,113.48,113.44,113.44,1800.0,106.5751,106.5751,106.5375,106.5375,1800.0
2018-08-09 13:50:00,113.41,113.43,113.32,113.32,3200.0,106.5093,106.5281,106.4248,106.4248,3200.0
2018-08-09 13:55:00,113.31,113.35,113.25,113.25,3008.0,106.4154,106.453,106.3591,106.3591,3008.0
2018-08-09 14:00:00,113.26,113.34,113.26,113.28,2506.0,106.3685,106.4436,106.3685,106.3873,2506.0
2018-08-09 14:05:00,113.25,113.29,113.24,113.24,1900.0,106.3591,106.3966,106.3497,106.3497,1900.0
2018-08-09 14:10:00,113.26,113.26,113.14,113.18,3337.0,106.3685,106.3685,106.2558,106.2933,3337.0
2018-08-09 14:15:00,113.18,113.33,113.18,113.27,13635.0,106.2933,106.4342,106.2933,106.3779,13635.0
2018-08-09 14:20:00,113.22,113.3,113.21,113.29,3500.0,106.3309,106.406,106.3215,106.3966,3500.0
2018-08-09 14:25:00,113.29,113.34,113.27,113.28,4057.0,106.3966,106.4436,106.3779,106.3873,4057.0
2018-08-09 14:30:00,113.27,113.33,113.27,113.27,5622.0,106.3779,106.4342,106.3779,106.3779,5622.0
2018-08-09 14:35:00,113.26,113.3,113.21,113.28,6192.0,106.3685,106.406,106.3215,106.3873,6192.0
2018-08-09 14:40:00,113.28,113.28,113.21,113.24,5400.0,106.3873,106.3873,106.3215,106.3497,5400.0
2018-08-09 14:45:00,113.24,113.25,113.13,113.15,5896.0,106.3497,106.3591,106.2464,106.2652,5896.0
2018-08-09 14:50:00,113.16,113.16,113.06,113.12,5266.0,106.2746,106.2746,106.1806,106.237,5266.0
2018-08-09 14:55:00,113.1,113.11,113.05,113.08,5076.0,106.2182,106.2276,106.1712,106.1994,5076.0
2018-08-09 15:00:00,113.06,113.1,112.93,112.94,35887.0,106.1806,106.2182,106.0585,106.0679,35887.0
2018-08-09 15:05:00,112.96,112.98,112.9,112.94,6712.0,106.0867,106.1055,106.0304,106.0679,6712.0
2018-08-09 15:10:00,112.91,112.97,112.88,112.91,6183.0,106.0398,106.0961,106.0116,106.0398,6183.0
2018-08-09 15:15:00,112.9,113.08,112.89,113.08,14726.0,106.0304,106.1994,106.021,106.1994,14726.0
2018-08-09 15:20:00,113.1,113.11,112.89,112.96,30262.0,106.2182,106.2276,106.021,106.0867,30262.0
2018-08-09 15:25:00,112.96,113.0,112.86,113.0,47292.0,106.0867,106.1243,105.9928,106.1243,47292.0
2018-08-09 15:30:00,113.0,113.12,113.0,113.05,18768.0,106.1243,106.237,106.1243,106.1712,18768.0
2018-08-09 15:35:00,113.06,113.12,113.04,113.1,21493.0,106.1806,106.237,106.1619,106.2182,21493.0
2018-08-09 15:40:00,113.09,113.09,112.99,113.0,20823.0,106.2088,106.2088,106.1149,106.1243,20823.0
2018-08-09 15:45:00,113.01,113.03,112.95,112.96,30852.0,106.1337,106.1525,106.0773,106.0867,30852.0
2018-08-09 15:50:00,112.97,112.98,112.84,112.94,31006.0,106.0961,106.1055,105.974,106.0679,31006.0
2018-08-09 15:55:00,112.94,112.95,112.82,112.9,62863.0,106.0679,106.0773,105.9552,106.0304,62863.0
2018-08-10 09:30:00,112.18,112.48,111.76,112.29,9749.0,105.3542,105.6359,104.9597,105.4575,9749.0
2018-08-10 09:35:00,112.1,112.1,111.54,111.64,9652.0,105.2791,105.2791,104.7531,104.847,9652.0
2018-08-10 09:40:00,111.61,111.75,111.37,111.37,6349.0,104.8189,104.9503,104.5935,104.5935,6349.0
2018-08-10 09:45:00,111.54,111.74,111.5,111.54,9148.0,104.7531,104.941,104.7156,104.7531,9148.0
2018-08-10 09:50:00,111.54,111.58,111.42,111.43,4484.0,104.7531,104.7907,104.6404,104.6498,4484.0
2018-08-10 09:55:00,111.47,111.47,110.88,111.0,22586.0,104.6874,104.6874,104.1333,104.246,22586.0
2018-08-10 10:00:00,110.93,110.93,110.66,110.69,9038.0,104.1802,104.1802,103.9267,103.9548,9038.0
2018-08-10 10:05:00,110.77,111.05,110.71,110.9,14523.0,104.03,104.2929,103.9736,104.1521,14523.0
2018-08-10 10:10:00,110.96,111.21,110.96,111.15,7003.0,104.2084,104.4432,104.2084,104.3869,7003.0
2018-08-10 10:15:00,111.17,111.56,111.17,111.52,11488.0,104.4056,104.7719,104.4056,104.7343,11488.0
2018-08-10 10:20:00,111.53,111.56,111.22,111.33,5877.0,104.7437,104.7719,104.4526,104.5559,5877.0
2018-08-10 10:25:00,111.39,111.4,111.15,111.15,7356.0,104.6123,104.6216,104.3869,104.3869,7356.0
2018-08-10 10:30:00,111.15,111.28,111.14,111.27,15109.0,104.3869,104.5089,104.3775,104.4996,15109.0
2018-08-10 10:35:00,111.27,111.37,111.17,111.29,14339.0,104.4996,104.5935,104.4056,104.5183,14339.0
2018-08-10 10:40:00,111.31,111.31,111.06,111.15,6653.0,104.5371,104.5371,104.3023,104.3869,6653.0
2018-08-10 10:45:00,111.16,111.22,111.12,111.14,8489.0,104.3962,104.4526,104.3587,104.3775,8489.0
2018-08-10 10:50:00,111.11,111.19,111.0,111.15,11277.0,104.3493,104.4244,104.246,104.3869,11277.0
2018-08-10 10:55:00,111.2,111.3,111.09,111.19,20264.0,104.4338,104.5277,104.3305,104.4244,20264.0
2018-08-10 11:00:00,111.18,111.27,111.07,111.11,9987.0,104.415,104.4996,104.3117,104.3493,9987.0
2018-08-10 11:05:00,111.19,111.26,111.12,111.12,5309.0,104.4244,104.4902,104.3587,104.3587,5309.0
2018-08-10 11:10:00,111.09,111.09,110.89,110.93,9726.0,104.3305,104.3305,104.1427,104.1802,9726.0
2018-08-10 11:15:00,110.99,111.2,110.97,111.02,8539.0,104.2366,104.4338,104.2178,104.2648,8539.0
2018-08-10 11:20:00,111.01,111.16,111.0,111.16,5334.0,104.2554,104.3962,104.246,104.3962,5334.0
2018-08-10 11:25:00,111.14,111.14,110.9,110.9,16306.0,104.3775,104.3775,104.1521,104.1521,16306.0
2018-08-10 11:30:00,110.91,111.14,110.84,110.9,39396.0,104.1615,104.3775,104.0957,104.1521,39396.0
2018-08-10 11:35:00,110.93,111.0,110.85,110.87,24103.0,104.1802,104.246,104.1051,104.1239,24103.0
2018-08-10 11:40:00,110.87,111.0,110.81,111.0,9216.0,104.1239,104.246,104.0675,104.246,9216.0
2018-08-10 11:45:00,110.97,111.17,110.95,111.17,4878.0,104.2178,104.4056,104.199,104.4056,4878.0
2018-08-10 11:50:00,111.17,111.38,111.17,111.32,9851.0,104.4056,104.6029,104.4056,104.5465,9851.0
2018-08-10 11:55:00,111.32,111.43,111.13,111.17,14594.0,104.5465,104.6498,104.3681,104.4056,14594.0
2018-08-10 12:00:00,111.18,111.24,111.17,111.19,2818.0,104.415,104.4714,104.4056,104.4244,2818.0
2018-08-10 12:05:00,111.22,111.27,111.14,111.19,7355.0,104.4526,104.4996,104.3775,104.4244,7355.0
2018-08-10 12:10:00,111.21,111.3,111.2,111.3,4628.0,104.4432,104.5277,104.4338,104.5277,4628.0
2018-08-10 12:15:00,111.31,111.47,111.29,111.46,2600.0,104.5371,104.6874,104.5183,104.678,2600.0
2018-08-10 12:20:00,111.46,111.49,111.34,111.41,6565.0,104.678,104.7062,104.5653,104.631,6565.0
2018-08-10 12:25:00,111.44,111.44,111.37,111.43,1527.0,104.6592,104.6592,104.5935,104.6498,1527.0
2018-08-10 12:30:00,111.4,111.43,111.21,111.21,9393.0,104.6216,104.6498,104.4432,104.4432,9393.0
2018-08-10 12:35:00,111.19,111.21,111.1,111.13,3554.0,104.4244,104.4432,104.3399,104.3681,3554.0
2018-08-10 12:40:00,111.16,111.22,111.16,111.17,4942.0,104.3962,104.4526,104.3962,104.4056,4942.0
2018-08-10 12:45:00,111.16,111.22,111.02,111.07,4572.0,104.3962,104.4526,104.2648,104.3117,4572.0
2018-08-10 12:50:00,111.03,111.03,110.89,110.92,7409.0,104.2742,104.2742,104.1427,104.1709,7409.0
2018-08-10 12:55:00,110.91,110.91,110.73,110.84,8260.0,104.1615,104.1615,103.9924,104.0957,8260.0
2018-08-10 13:00:00,110.86,111.03,110.78,110.94,27448.0,104.1145,104.2742,104.0394,104.1896,27448.0
2018-08-10 13:05:00,110.9,111.03,110.9,111.03,1900.0,104.1521,104.2742,104.1521,104.2742,1900.0
2018-08-10 13:10:00,111.01,111.03,110.95,110.98,4600.0,104.2554,104.2742,104.199,104.2272,4600.0
2018-08-10 13:15:00,110.99,111.03,110.87,110.87,3700.0,104.2366,104.2742,104.1239,104.1239,3700.0
2018-08-10 13:20:00,110.91,111.02,110.91,110.96,5306.0,104.1615,104.2648,104.1615,104.2084,5306.0
2018-08-10 13:25:00,110.98,111.0,110.97,110.97,3200.0,104.2272,104.246,104.2178,104.2178,3200.0
2018-08-10 13:30:00,110.96,110.96,110.84,110.89,3118.0,104.2084,104.2084,104.0957,104.1427,3118.0
2018-08-10 13:35:00,110.98,110.98,110.83,110.85,3514.0,104.2272,104.2272,104.0863,104.1051,3514.0
2018-08-10 13:40:00,110.85,110.86,110.79,110.81,2711.0,104.1051,104.1145,104.0488,104.0675,2711.0
2018-08-10 13:45:00,110.83,110.86,110.68,110.7,4767.0,104.0863,104.1145,103.9455,103.9642,4767.0
2018-08-10 13:50:00,110.72,110.77,110.64,110.7,3756.0,103.983,104.03,103.9079,103.9642,3756.0
2018-08-10 13:55:00,110.67,110.67,110.57,110.57,6311.0,103.9361,103.9361,103.8421,103.8421,6311.0
2018-08-10 14:00:00,110.61,110.62,110.42,110.59,5490.0,103.8797,103.8891,103.7013,103.8609,5490.0
2018-08-10 14:05:00,110.63,110.76,110.6,110.74,4439.0,103.8985,104.0206,103.8703,104.0018,4439.0
2018-08-10 14:10:00,110.74,110.94,110.7,110.94,3427.0,104.0018,104.1896,103.9642,104.1896,3427.0
2018-08-10 14:15:00,110.95,111.0,110.89,110.89,3840.0,104.199,104.246,104.1427,104.1427,3840.0
2018-08-10 14:20:00,110.87,110.91,110.6,110.7,10579.0,104.1239,104.1615,103.8703,103.9642,10579.0
2018-08-10 14:25:00,110.74,110.74,110.54,110.54,6242.0,104.0018,104.0018,103.814,103.814,6242.0
2018-08-10 14:30:00,110.54,110.6,110.5,110.52,5733.0,103.814,103.8703,103.7764,103.7952,5733.0
2018-08-10 14:35:00,110.55,110.64,110.54,110.64,3506.0,103.8234,103.9079,103.814,103.9079,3506.0
2018-08-10 14:40:00,110.64,110.72,110.64,110.72,7469.0,103.9079,103.983,103.9079,103.983,7469.0
2018-08-10 14:45:00,110.78,110.84,110.72,110.73,6736.0,104.0394,104.0957,103.983,103.9924,6736.0
2018-08-10 14:50:00,110.74,110.83,110.73,110.83,3301.0,104.0018,104.0863,103.9924,104.0863,3301.0
2018-08-10 14:55:00,110.83,110.95,110.81,110.85,9616.0,104.0863,104.199,104.0675,104.1051,9616.0
2018-08-10 15:00:00,110.81,110.81,110.68,110.75,7757.0,104.0675,104.0675,103.9455,104.0112,7757.0
2018-08-10 15:05:00,110.75,110.77,110.65,110.71,9238.0,104.0112,104.03,103.9173,103.9736,9238.0
2018-08-10 15:10:00,110.68,110.69,110.49,110.59,22770.0,103.9455,103.9548,103.767,103.8609,22770.0
2018-08-10 15:15:00,110.61,110.7,110.6,110.67,13457.0,103.8797,103.9642,103.8703,103.9361,13457.0
2018-08-10 15:20:00,110.67,110.83,110.66,110.72,18116.0,103.9361,104.0863,103.9267,103.983,18116.0
2018-08-10 15:25:00,110.73,110.86,110.72,110.77,16862.0,103.9924,104.1145,103.983,104.03,16862.0
2018-08-10 15:30:00,110.77,110.77,110.61,110.61,17319.0,104.03,104.03,103.8797,103.8797,17319.0
2018-08-10 15:35:00,110.65,110.71,110.56,110.71,35917.0,103.9173,103.9736,103.8328,103.9736,35917.0
2018-08-10 15:40:00,110.7,110.82,110.69,110.8,38002.0,103.9642,104.0769,103.9548,104.0582,38002.0
2018-08-10 15:45:00,110.8,110.8,110.55,110.56,29254.0,104.0582,104.0582,103.8234,103.8328,29254.0
2018-08-10 15:50:00,110.55,110.64,110.55,110.63,22962.0,103.8234,103.9079,103.8234,103.8985,22962.0
2018-08-10 15:55:00,110.63,110.66,110.48,110.51,83865.0,103.8985,103.9267,103.7576,103.7858,83865.0
2018-08-13 09:30:00,110.51,111.09,110.5,110.67,10512.0,103.7858,104.3305,103.7764,103.9361,10512.0
2018-08-13 09:35:00,110.55,110.64,110.3,110.3,14277.0,103.8234,103.9079,103.5886,103.5886,14277.0
2018-08-13 09:40:00,110.36,110.8,110.35,110.8,4000.0,103.6449,104.0582,103.6355,104.0582,4000.0
2018-08-13 09:45:00,110.68,111.23,110.65,111.03,11223.0,103.9455,104.462,103.9173,104.2742,11223.0
2018-08-13 09:50:00,110.95,111.05,110.74,110.92,8300.0,104.199,104.2929,104.0018,104.1709,8300.0
2018-08-13 09:55:00,110.97,110.97,110.66,110.76,5850.0,104.2178,104.2178,103.9267,104.0206,5850.0
2018-08-13 10:00:00,110.7,110.92,110.6,110.92,6342.0,103.9642,104.1709,103.8703,104.1709,6342.0
2018-08-13 10:05:00,110.92,111.0,110.57,110.64,10318.0,104.1709,104.246,103.8421,103.9079,10318.0
2018-08-13 10:10:00,110.72,110.78,110.48,110.49,35518.0,103.983,104.0394,103.7576,103.767,35518.0
2018-08-13 10:15:00,110.46,110.67,110.46,110.61,3818.0,103.7388,103.9361,103.7388,103.8797,3818.0
2018-08-13 10:20:00,110.64,110.68,110.33,110.56,17000.0,103.9079,103.9455,103.6168,103.8328,17000.0
2018-08-13 10:25:00,110.56,110.71,110.44,110.51,5646.0,103.8328,103.9736,103.7201,103.7858,5646.0
2018-08-13 10:30:00,110.55,110.68,110.4,110.4,2349.0,103.8234,103.9455,103.6825,103.6825,2349.0
2018-08-13 10:35:00,110.54,110.65,110.48,110.59,7202.0,103.814,103.9173,103.7576,103.8609,7202.0
2018-08-13 10:40:00,110.59,110.59,110.32,110.51,15903.0,103.8609,103.8609,103.6074,103.7858,15903.0
2018-08-13 10:45:00,110.58,110.63,110.52,110.63,2000.0,103.8515,103.8985,103.7952,103.8985,2000.0
2018-08-13 10:50:00,110.69,110.72,110.61,110.64,5690.0,103.9548,103.983,103.8797,103.9079,5690.0
2018-08-13 10:55:00,110.72,110.79,110.6,110.62,5309.0,103.983,104.0488,103.8703,103.8891,5309.0
2018-08-13 11:00:00,110.63,110.69,110.17,110.17,18416.0,103.8985,103.9548,103.4665,103.4665,18416.0
2018-08-13 11:05:00,110.17,110.21,110.1,110.14,5906.0,103.4665,103.5041,103.4007,103.4383,5906.0
2018-08-13 11:10:00,110.11,110.18,110.01,110.08,7810.0,103.4101,103.4759,103.3162,103.382,7810.0
2018-08-13 11:15:00,110.07,110.1,109.89,109.95,18214.0,103.3726,103.4007,103.2035,103.2599,18214.0
2018-08-13 11:20:00,109.99,110.08,109.9,110.02,14506.0,103.2974,103.382,103.2129,103.3256,14506.0
2018-08-13 11:25:00,109.97,110.15,109.92,110.12,3306.0,103.2787,103.4477,103.2317,103.4195,3306.0
2018-08-13 11:30:00,110.05,110.2,110.05,110.2,7900.0,103.3538,103.4947,103.3538,103.4947,7900.0
2018-08-13 11:35:00,110.15,110.35,110.15,110.35,2748.0,103.4477,103.6355,103.4477,103.6355,2748.0
2018-08-13 11:40:00,110.33,110.54,110.33,110.54,3419.0,103.6168,103.814,103.6168,103.814,3419.0
2018-08-13 11:45:00,110.47,110.54,110.31,110.33,3882.0,103.7482,103.814,103.598,103.6168,3882.0
2018-08-13 11:50:00,110.32,110.32,110.0,110.0,12579.0,103.6074,103.6074,103.3068,103.3068,12579.0
2018-08-13 11:55:00,110.06,110.06,109.73,109.75,6157.0,103.3632,103.3632,103.0533,103.072,6157.0
2018-08-13 12:00:00,109.72,109.84,109.46,109.81,12181.0,103.0439,103.1566,102.7997,103.1284,12181.0
2018-08-13 12:05:00,109.87,110.0,109.87,109.97,4880.0,103.1847,103.3068,103.1847,103.2787,4880.0
2018-08-13 12:10:00,110.08,110.12,110.05,110.06,2252.0,103.382,103.4195,103.3538,103.3632,2252.0
2018-08-13 12:15:00,110.06,110.11,109.94,109.94,4800.0,103.3632,103.4101,103.2505,103.2505,4800.0
2018-08-13 12:20:00,109.92,110.03,109.92,110.01,2400.0,103.2317,103.335,103.2317,103.3162,2400.0
2018-08-13 12:25:00,109.95,110.0,109.79,109.82,6675.0,103.2599,103.3068,103.1096,103.1378,6675.0
2018-08-13 12:30:00,109.89,109.89,109.75,109.76,3700.0,103.2035,103.2035,103.072,103.0814,3700.0
2018-08-13 12:35:00,109.81,109.95,109.81,109.89,4609.0,103.1284,103.2599,103.1284,103.2035,4609.0
2018-08-13 12:40:00,109.89,109.91,109.85,109.86,2543.0,103.2035,103.2223,103.166,103.1753,2543.0
2018-08-13 12:45:00,109.86,109.98,109.85,109.95,7693.0,103.1753,103.288,103.166,103.2599,7693.0
2018-08-13 12:50:00,109.92,109.99,109.8,109.97,5305.0,103.2317,103.2974,103.119,103.2787,5305.0
2018-08-13 12:55:00,109.95,110.03,109.78,109.79,8187.0,103.2599,103.335,103.1002,103.1096,8187.0
2018-08-13 13:00:00,109.79,109.84,109.75,109.82,5842.0,103.1096,103.1566,103.072,103.1378,5842.0
2018-08-13 13:05:00,109.84,109.89,109.82,109.82,8504.0,103.1566,103.2035,103.1378,103.1378,8504.0
2018-08-13 13:10:00,109.81,109.81,109.55,109.67,11100.0,103.1284,103.1284,102.8842,102.9969,11100.0
2018-08-13 13:15:00,109.79,109.9,109.75,109.9,2085.0,103.1096,103.2129,103.072,103.2129,2085.0
2018-08-13 13:20:00,109.84,109.93,109.76,109.88,2400.0,103.1566,103.2411,103.0814,103.1941,2400.0
2018-08-13 13:25:00,109.9,109.98,109.86,109.98,2950.0,103.2129,103.288,103.1753,103.288,2950.0
2018-08-13 13:30:00,109.98,110.02,109.93,109.94,11235.0,103.288,103.3256,103.2411,103.2505,11235.0
2018-08-13 13:35:00,109.95,109.98,109.92,109.98,6177.0,103.2599,103.288,103.2317,103.288,6177.0
2018-08-13 13:40:00,109.99,110.0,109.92,109.95,3640.0,103.2974,103.3068,103.2317,103.2599,3640.0
2018-08-13 13:45:00,109.98,110.0,109.89,109.96,5802.0,103.288,103.3068,103.2035,103.2693,5802.0
2018-08-13 13:50:00,110.0,110.1,109.98,110.1,4796.0,103.3068,103.4007,103.288,103.4007,4796.0
2018-08-13 13:55:00,110.04,110.2,110.04,110.2,8666.0,103.3444,103.4947,103.3444,103.4947,8666.0
2018-08-13 14:00:00,110.18,110.37,110.18,110.21,23051.0,103.4759,103.6543,103.4759,103.5041,23051.0
2018-08-13 14:05:00,110.25,110.35,110.17,110.17,4229.0,103.5416,103.6355,103.4665,103.4665,4229.0
2018-08-13 14:10:00,110.19,110.24,110.18,110.21,3305.0,103.4853,103.5322,103.4759,103.5041,3305.0
2018-08-13 14:15:00,110.2,110.23,110.15,110.15,3200.0,103.4947,103.5228,103.4477,103.4477,3200.0
2018-08-13 14:20:00,110.16,110.31,110.14,110.31,4405.0,103.4571,103.598,103.4383,103.598,4405.0
2018-08-13 14:25:00,110.31,110.39,110.3,110.38,3291.0,103.598,103.6731,103.5886,103.6637,3291.0
2018-08-13 14:30:00,110.39,110.4,110.31,110.38,8480.0,103.6731,103.6825,103.598,103.6637,8480.0
2018-08-13 14:35:00,110.34,110.37,110.25,110.35,16963.0,103.6261,103.6543,103.5416,103.6355,16963.0
2018-08-13 14:40:00,110.38,110.47,110.34,110.43,8028.0,103.6637,103.7482,103.6261,103.7107,8028.0
2018-08-13 14:45:00,110.42,110.53,110.4,110.47,8654.0,103.7013,103.8046,103.6825,103.7482,8654.0
2018-08-13 14:50:00,110.45,110.49,110.38,110.42,14779.0,103.7295,103.767,103.6637,103.7013,14779.0
2018-08-13 14:55:00,110.39,110.51,110.37,110.43,4600.0,103.6731,103.7858,103.6543,103.7107,4600.0
2018-08-13 15:00:00,110.41,110.41,110.26,110.32,18452.0,103.6919,103.6919,103.551,103.6074,18452.0
2018-08-13 15:05:00,110.27,110.44,110.25,110.43,17457.0,103.5604,103.7201,103.5416,103.7107,17457.0
2018-08-13 15:10:00,110.48,110.58,110.44,110.44,10748.0,103.7576,103.8515,103.7201,103.7201,10748.0
2018-08-13 15:15:00,110.44,110.57,110.41,110.41,14478.0,103.7201,103.8421,103.6919,103.6919,14478.0
2018-08-13 15:20:00,110.41,110.47,110.34,110.4,5608.0,103.6919,103.7482,103.6261,103.6825,5608.0
2018-08-13 15:25:00,110.4,110.45,110.27,110.27,14415.0,103.6825,103.7295,103.5604,103.5604,14415.0
2018-08-13 15:30:00,110.3,110.45,110.3,110.41,9440.0,103.5886,103.7295,103.5886,103.6919,9440.0
2018-08-13 15:35:00,110.41,110.47,110.36,110.44,6792.0,103.6919,103.7482,103.6449,103.7201,6792.0
2018-08-13 15:40:00,110.42,110.62,110.42,110.52,13152.0,103.7013,103.8891,103.7013,103.7952,13152.0
2018-08-13 15:45:00,110.51,110.53,110.38,110.4,16831.0,103.7858,103.8046,103.6637,103.6825,16831.0
2018-08-13 15:50:00,110.4,110.48,110.31,110.47,19330.0,103.6825,103.7576,103.598,103.7482,19330.0
2018-08-13 15:55:00,110.47,110.5,110.33,110.34,46776.0,103.7482,103.7764,103.6168,103.6261,46776.0
2018-08-14 09:30:00,110.35,110.99,110.35,110.66,4993.0,103.6355,104.2366,103.6355,103.9267,4993.0
2018-08-14 09:35:00,110.81,110.91,110.35,110.41,3890.0,104.0675,104.1615,103.6355,103.6919,3890.0
2018-08-14 09:40:00,110.07,110.64,110.01,110.49,6705.0,103.3726,103.9079,103.3162,103.767,6705.0
2018-08-14 09:45:00,110.53,110.83,110.46,110.52,6674.0,103.8046,104.0863,103.7388,103.7952,6674.0
2018-08-14 09:50:00,110.5,110.74,110.49,110.74,1100.0,103.7764,104.0018,103.767,104.0018,1100.0
2018-08-14 09:55:00,110.8,110.81,110.63,110.63,2500.0,104.0582,104.0675,103.8985,103.8985,2500.0
2018-08-14 10:00:00,110.65,110.66,110.35,110.43,1600.0,103.9173,103.9267,103.6355,103.7107,1600.0
2018-08-14 10:05:00,110.25,110.75,110.25,110.72,20214.0,103.5416,104.0112,103.5416,103.983,20214.0
2018-08-14 10:10:00,110.86,111.21,110.86,111.05,4985.0,104.1145,104.4432,104.1145,104.2929,4985.0
2018-08-14 10:15:00,111.12,111.3,111.09,111.09,2000.0,104.3587,104.5277,104.3305,104.3305,2000.0
2018-08-14 10:20:00,111.22,111.33,111.19,111.29,1996.0,104.4526,104.5559,104.4244,104.5183,1996.0
2018-08-14 10:25:00,111.3,111.59,111.29,111.59,2782.0,104.5277,104.8001,104.5183,104.8001,2782.0
2018-08-14 10:30:00,111.57,111.69,111.43,111.69,3334.0,104.7813,104.894,104.6498,104.894,3334.0
2018-08-14 10:35:00,111.74,111.84,111.39,111.39,17856.0,104.941,105.0349,104.6123,104.6123,17856.0
2018-08-14 10:40:00,111.37,111.6,111.22,111.6,5237.0,104.5935,104.8095,104.4526,104.8095,5237.0
2018-08-14 10:45:00,111.61,111.69,111.58,111.63,1400.0,104.8189,104.894,104.7907,104.8377,1400.0
2018-08-14 10:50:00,111.63,111.63,111.44,111.51,6400.0,104.8377,104.8377,104.6592,104.725,6400.0
2018-08-14 10:55:00,111.57,111.78,111.53,111.57,6900.0,104.7813,104.9785,104.7437,104.7813,6900.0
2018-08-14 11:00:00,111.62,111.65,111.44,111.49,4167.0,104.8283,104.8564,104.6592,104.7062,4167.0
2018-08-14 11:05:00,111.54,111.62,111.19,111.19,7830.0,104.7531,104.8283,104.4244,104.4244,7830.0
2018-08-14 11:10:00,111.18,111.37,111.17,111.37,2263.0,104.415,104.5935,104.4056,104.5935,2263.0
2018-08-14 11:15:00,111.41,111.41,111.24,111.27,4109.0,104.631,104.631,104.4714,104.4996,4109.0
2018-08-14 11:20:00,111.23,111.5,111.23,111.45,2400.0,104.462,104.7156,104.462,104.6686,2400.0
2018-08-14 11:25:00,111.4,111.46,111.17,111.24,6844.0,104.6216,104.678,104.4056,104.4714,6844.0
2018-08-14 11:30:00,111.33,111.41,111.33,111.35,2600.0,104.5559,104.631,104.5559,104.5747,2600.0
2018-08-14 11:35:00,111.36,111.5,111.24,111.49,4061.0,104.5841,104.7156,104.4714,104.7062,4061.0
2018-08-14 11:40:00,111.5,111.5,111.32,111.32,2200.0,104.7156,104.7156,104.5465,104.5465,2200.0
2018-08-14 11:45:00,111.45,111.65,111.45,111.56,3700.0,104.6686,104.8564,104.6686,104.7719,3700.0
2018-08-14 11:50:00,111.61,111.65,111.33,111.35,36133.0,104.8189,104.8564,104.5559,104.5747,36133.0
2018-08-14 11:55:00,111.45,111.51,111.35,111.35,4508.0,104.6686,104.725,104.5747,104.5747,4508.0
2018-08-14 12:00:00,111.37,111.37,111.16,111.36,5790.0,104.5935,104.5935,104.3962,104.5841,5790.0
2018-08-14 12:05:00,111.39,111.62,111.38,111.5,4100.0,104.6123,104.8283,104.6029,104.7156,4100.0
2018-08-14 12:10:00,111.44,111.47,111.33,111.47,2223.0,104.6592,104.6874,104.5559,104.6874,2223.0
2018-08-14 12:15:00,111.47,111.48,111.39,111.42,4264.0,104.6874,104.6968,104.6123,104.6404,4264.0
2018-08-14 12:20:00,111.41,111.44,111.2,111.28,6043.0,104.631,104.6592,104.4338,104.5089,6043.0
2018-08-14 12:25:00,111.31,111.33,111.26,111.26,2901.0,104.5371,104.5559,104.4902,104.4902,2901.0
2018-08-14 12:30:00,111.34,111.51,111.34,111.5,3077.0,104.5653,104.725,104.5653,104.7156,3077.0
2018-08-14 12:35:00,111.52,111.65,111.49,111.54,6939.0,104.7343,104.8564,104.7062,104.7531,6939.0
2018-08-14 12:40:00,111.54,111.57,111.51,111.57,1200.0,104.7531,104.7813,104.725,104.7813,1200.0
2018-08-14 12:45:00,111.57,111.64,111.44,111.48,11800.0,104.7813,104.847,104.6592,104.6968,11800.0
2018-08-14 12:50:00,111.53,111.53,111.39,111.39,3925.0,104.7437,104.7437,104.6123,104.6123,3925.0
2018-08-14 12:55:00,111.4,111.5,111.37,111.37,3064.0,104.6216,104.7156,104.5935,104.5935,3064.0
2018-08-14 13:00:00,111.39,111.42,111.36,111.37,2908.0,104.6123,104.6404,104.5841,104.5935,2908.0
2018-08-14 13:05:00,111.35,111.35,111.24,111.31,6157.0,104.5747,104.5747,104.4714,104.5371,6157.0
2018-08-14 13:10:00,111.28,111.31,111.12,111.29,11936.0,104.5089,104.5371,104.3587,104.5183,11936.0
2018-08-14 13:15:00,111.3,111.49,111.3,111.45,2120.0,104.5277,104.7062,104.5277,104.6686,2120.0
2018-08-14 13:20:00,111.45,111.49,111.36,111.39,2285.0,104.6686,104.7062,104.5841,104.6123,2285.0
2018-08-14 13:25:00,111.43,111.47,111.35,111.47,2493.0,104.6498,104.6874,104.5747,104.6874,2493.0
2018-08-14 13:30:00,111.47,111.54,111.43,111.53,2820.0,104.6874,104.7531,104.6498,104.7437,2820.0
2018-08-14 13:35:00,111.53,111.54,111.35,111.38,11426.0,104.7437,104.7531,104.5747,104.6029,11426.0
2018-08-14 13:40:00,111.41,111.52,111.41,111.43,5451.0,104.631,104.7343,104.631,104.6498,5451.0
2018-08-14 13:45:00,111.42,111.56,111.39,111.53,26188.0,104.6404,104.7719,104.6123,104.7437,26188.0
2018-08-14 13:50:00,111.53,111.75,111.5,111.7,29231.0,104.7437,104.9503,104.7156,104.9034,29231.0
2018-08-14 13:55:00,111.72,111.83,111.49,111.58,38001.0,104.9222,105.0255,104.7062,104.7907,38001.0
2018-08-14 14:00:00,111.49,111.55,111.42,111.48,6652.0,104.7062,104.7625,104.6404,104.6968,6652.0
2018-08-14 14:05:00,111.51,111.54,111.4,111.4,2000.0,104.725,104.7531,104.6216,104.6216,2000.0
2018-08-14 14:10:00,111.43,111.44,111.33,111.44,4100.0,104.6498,104.6592,104.5559,104.6592,4100.0
2018-08-14 14:15:00,111.48,111.6,111.47,111.6,2580.0,104.6968,104.8095,104.6874,104.8095,2580.0
2018-08-14 14:20:00,111.57,111.59,111.46,111.49,3040.0,104.7813,104.8001,104.678,104.7062,3040.0
2018-08-14 14:25:00,111.47,111.7,111.46,111.7,6725.0,104.6874,104.9034,104.678,104.9034,6725.0
2018-08-14 14:30:00,111.7,111.73,111.53,111.57,6266.0,104.9034,104.9316,104.7437,104.7813,6266.0
2018-08-14 14:35:00,111.59,111.59,111.49,111.5,3412.0,104.8001,104.8001,104.7062,104.7156,3412.0
2018-08-14 14:40:00,111.5,111.64,111.46,111.58,3656.0,104.7156,104.847,104.678,104.7907,3656.0
2018-08-14 14:45:00,111.58,111.64,111.46,111.46,4720.0,104.7907,104.847,104.678,104.678,4720.0
2018-08-14 14:50:00,111.45,111.56,111.4,111.42,23099.0,104.6686,104.7719,104.6216,104.6404,23099.0
2018-08-14 14:55:00,111.42,111.42,111.36,111.41,2310.0,104.6404,104.6404,104.5841,104.631,2310.0
2018-08-14 15:00:00,111.42,111.44,111.39,111.39,2100.0,104.6404,104.6592,104.6123,104.6123,2100.0
2018-08-14 15:05:00,111.39,111.39,111.29,111.3,3600.0,104.6123,104.6123,104.5183,104.5277,3600.0
2018-08-14 15:10:00,111.33,111.39,111.31,111.32,2710.0,104.5559,104.6123,104.5371,104.5465,2710.0
2018-08-14 15:15:00,111.29,111.37,111.29,111.33,2101.0,104.5183,104.5935,104.5183,104.5559,2101.0
2018-08-14 15:20:00,111.35,111.35,111.11,111.25,10324.0,104.5747,104.5747,104.3493,104.4808,10324.0
2018-08-14 15:25:00,111.22,111.47,111.22,111.4,6216.0,104.4526,104.6874,104.4526,104.6216,6216.0
2018-08-14 15:30:00,111.33,111.43,111.27,111.43,6586.0,104.5559,104.6498,104.4996,104.6498,6586.0
2018-08-14 15:35:00,111.45,111.56,111.44,111.51,10279.0,104.6686,104.7719,104.6592,104.725,10279.0
2018-08-14 15:40:00,111.51,111.52,111.37,111.52,9980.0,104.725,104.7343,104.5935,104.7343,9980.0
2018-08-14 15:45:00,111.55,111.58,111.45,111.52,19673.0,104.7625,104.7907,104.6686,104.7343,19673.0
2018-08-14 15:50:00,111.53,111.54,111.33,111.5,32094.0,104.7437,104.7531,104.5559,104.7156,32094.0
2018-08-14 15:55:00,111.51,111.51,111.3,111.36,52335.0,104.725,104.725,104.5277,104.5841,52335.0
2018-08-15 09:30:00,111.0,111.0,110.09,110.26,8642.0,104.246,104.246,103.3914,103.551,8642.0
2018-08-15 09:35:00,110.23,110.45,110.06,110.32,4961.0,103.5228,103.7295,103.3632,103.6074,4961.0
2018-08-15 09:40:00,110.45,110.47,110.07,110.18,10800.0,103.7295,103.7482,103.3726,103.4759,10800.0
2018-08-15 09:45:00,110.14,110.26,109.73,109.78,15110.0,103.4383,103.551,103.0533,103.1002,15110.0
2018-08-15 09:50:00,109.68,109.84,109.41,109.84,7947.0,103.0063,103.1566,102.7527,103.1566,7947.0
2018-08-15 09:55:00,109.84,109.86,109.58,109.83,3527.0,103.1566,103.1753,102.9124,103.1472,3527.0
2018-08-15 10:00:00,109.65,109.71,109.53,109.63,14595.0,102.9781,103.0345,102.8654,102.9593,14595.0
2018-08-15 10:05:00,109.63,109.77,109.48,109.55,7677.0,102.9593,103.0908,102.8185,102.8842,7677.0
2018-08-15 10:10:00,109.55,109.68,109.4,109.59,11582.0,102.8842,103.0063,102.7433,102.9218,11582.0
2018-08-15 10:15:00,109.49,109.56,109.4,109.48,5572.0,102.8279,102.8936,102.7433,102.8185,5572.0
2018-08-15 10:20:00,109.46,109.46,109.27,109.36,5886.0,102.7997,102.7997,102.6212,102.7058,5886.0
2018-08-15 10:25:00,109.37,109.4,109.21,109.33,3053.0,102.7152,102.7433,102.5649,102.6776,3053.0
2018-08-15 10:30:00,109.33,109.47,109.22,109.42,4100.0,102.6776,102.8091,102.5743,102.7621,4100.0
2018-08-15 10:35:00,109.46,109.57,109.41,109.51,6751.0,102.7997,102.903,102.7527,102.8466,6751.0
2018-08-15 10:40:00,109.58,109.66,109.53,109.62,5100.0,102.9124,102.9875,102.8654,102.95,5100.0
2018-08-15 10:45:00,109.62,109.82,109.61,109.73,7786.0,102.95,103.1378,102.9406,103.0533,7786.0
2018-08-15 10:50:00,109.7,109.83,109.61,109.64,4826.0,103.0251,103.1472,102.9406,102.9687,4826.0
2018-08-15 10:55:00,109.64,109.76,109.5,109.67,16405.0,102.9687,103.0814,102.8373,102.9969,16405.0
2018-08-15 11:00:00,109.58,109.66,109.55,109.66,5718.0,102.9124,102.9875,102.8842,102.9875,5718.0
2018-08-15 11:05:00,109.59,109.75,109.5,109.75,3229.0,102.9218,103.072,102.8373,103.072,3229.0
2018-08-15 11:10:00,109.78,109.94,109.64,109.69,10059.0,103.1002,103.2505,102.9687,103.0157,10059.0
2018-08-15 11:15:00,109.64,109.84,109.53,109.53,10992.0,102.9687,103.1566,102.8654,102.8654,10992.0
2018-08-15 11:20:00,109.66,109.79,109.6,109.62,6229.0,102.9875,103.1096,102.9312,102.95,6229.0
2018-08-15 11:25:00,109.58,109.83,109.58,109.83,4456.0,102.9124,103.1472,102.9124,103.1472,4456.0
2018-08-15 11:30:00,109.86,109.92,109.72,109.92,5301.0,103.1753,103.2317,103.0439,103.2317,5301.0
2018-08-15 11:35:00,109.88,109.94,109.73,109.81,7317.0,103.1941,103.2505,103.0533,103.1284,7317.0
2018-08-15 11:40:00,109.78,109.82,109.72,109.76,2083.0,103.1002,103.1378,103.0439,103.0814,2083.0
2018-08-15 11:45:00,109.74,109.8,109.67,109.79,3003.0,103.0627,103.119,102.9969,103.1096,3003.0
2018-08-15 11:50:00,109.75,109.78,109.65,109.73,2800.0,103.072,103.1002,102.9781,103.0533,2800.0
2018-08-15 11:55:00,109.76,109.79,109.64,109.76,3400.0,103.0814,103.1096,102.9687,103.0814,3400.0
2018-08-15 12:00:00,109.66,109.78,109.66,109.76,1700.0,102.9875,103.1002,102.9875,103.0814,1700.0
2018-08-15 12:05:00,109.72,109.87,109.57,109.82,4960.0,103.0439,103.1847,102.903,103.1378,4960.0
2018-08-15 12:10:00,109.78,109.83,109.67,109.67,1835.0,103.1002,103.1472,102.9969,102.9969,1835.0
2018-08-15 12:15:00,109.67,109.79,109.65,109.67,2594.0,102.9969,103.1096,102.9781,102.9969,2594.0
2018-08-15 12:20:00,109.69,109.69,109.6,109.68,2138.0,103.0157,103.0157,102.9312,103.0063,2138.0
2018-08-15 12:25:00,109.67,109.79,109.64,109.7,42204.0,102.9969,103.1096,102.9687,103.0251,42204.0
2018-08-15 12:30:00,109.68,109.78,109.67,109.75,16183.0,103.0063,103.1002,102.9969,103.072,16183.0
2018-08-15 12:35:00,109.72,109.8,109.72,109.73,10001.0,103.0439,103.119,103.0439,103.0533,10001.0
2018-08-15 12:40:00,109.78,109.78,109.69,109.69,4300.0,103.1002,103.1002,103.0157,103.0157,4300.0
2018-08-15 12:45:00,109.7,109.82,109.63,109.79,4912.0,103.0251,103.1378,102.9593,103.1096,4912.0
2018-08-15 12:50:00,109.79,109.82,109.73,109.75,19775.0,103.1096,103.1378,103.0533,103.072,19775.0
2018-08-15 12:55:00,109.73,109.85,109.7,109.73,22067.0,103.0533,103.166,103.0251,103.0533,22067.0
2018-08-15 13:00:00,109.75,109.78,109.69,109.76,19660.0,103.072,103.1002,103.0157,103.0814,19660.0
2018-08-15 13:05:00,109.73,109.8,109.65,109.77,10973.0,103.0533,103.119,102.9781,103.0908,10973.0
2018-08-15 13:10:00,109.77,109.77,109.52,109.53,5875.0,103.0908,103.0908,102.856,102.8654,5875.0
2018-08-15 13:15:00,109.53,109.53,109.44,109.5,2200.0,102.8654,102.8654,102.7809,102.8373,2200.0
2018-08-15 13:20:00,109.46,109.59,109.41,109.41,3258.0,102.7997,102.9218,102.7527,102.7527,3258.0
2018-08-15 13:25:00,109.44,109.59,109.44,109.52,1300.0,102.7809,102.9218,102.7809,102.856,1300.0
2018-08-15 13:30:00,109.56,109.56,109.41,109.42,4310.0,102.8936,102.8936,102.7527,102.7621,4310.0
2018-08-15 13:35:00,109.42,109.51,109.38,109.51,3857.0,102.7621,102.8466,102.7246,102.8466,3857.0
2018-08-15 13:40:00,109.54,109.55,109.47,109.55,5500.0,102.8748,102.8842,102.8091,102.8842,5500.0
2018-08-15 13:45:00,109.55,109.55,109.41,109.42,6794.0,102.8842,102.8842,102.7527,102.7621,6794.0
2018-08-15 13:50:00,109.41,109.51,109.39,109.44,3654.0,102.7527,102.8466,102.7339,102.7809,3654.0
2018-08-15 13:55:00,109.44,109.51,109.39,109.44,13750.0,102.7809,102.8466,102.7339,102.7809,13750.0
2018-08-15 14:00:00,109.43,109.5,109.39,109.47,4382.0,102.7715,102.8373,102.7339,102.8091,4382.0
2018-08-15 14:05:00,109.43,109.45,109.32,109.33,3960.0,102.7715,102.7903,102.6682,102.6776,3960.0
2018-08-15 14:10:00,109.35,109.35,109.25,109.27,5000.0,102.6964,102.6964,102.6025,102.6212,5000.0
2018-08-15 14:15:00,109.31,109.37,109.27,109.33,5719.0,102.6588,102.7152,102.6212,102.6776,5719.0
2018-08-15 14:20:00,109.34,109.46,109.3,109.42,4551.0,102.687,102.7997,102.6494,102.7621,4551.0
2018-08-15 14:25:00,109.4,109.4,109.19,109.31,5465.0,102.7433,102.7433,102.5461,102.6588,5465.0
2018-08-15 14:30:00,109.31,109.38,109.19,109.38,6400.0,102.6588,102.7246,102.5461,102.7246,6400.0
2018-08-15 14:35:00,109.36,109.43,109.33,109.33,5330.0,102.7058,102.7715,102.6776,102.6776,5330.0
2018-08-15 14:40:00,109.4,109.41,109.33,109.38,4264.0,102.7433,102.7527,102.6776,102.7246,4264.0
2018-08-15 14:45:00,109.39,109.46,109.19,109.21,10106.0,102.7339,102.7997,102.5461,102.5649,10106.0
2018-08-15 14:50:00,109.21,109.32,109.14,109.23,4441.0,102.5649,102.6682,102.4992,102.5837,4441.0
2018-08-15 14:55:00,109.26,109.39,109.2,109.37,5667.0,102.6119,102.7339,102.5555,102.7152,5667.0
2018-08-15 15:00:00,109.39,109.45,109.32,109.34,6025.0,102.7339,102.7903,102.6682,102.687,6025.0
2018-08-15 15:05:00,109.36,109.61,109.32,109.54,3912.0,102.7058,102.9406,102.6682,102.8748,3912.0
2018-08-15 15:10:00,109.48,109.67,109.48,109.64,5378.0,102.8185,102.9969,102.8185,102.9687,5378.0
2018-08-15 15:15:00,109.7,109.7,109.56,109.68,3536.0,103.0251,103.0251,102.8936,103.0063,3536.0
2018-08-15 15:20:00,109.69,109.81,109.65,109.77,7615.0,103.0157,103.1284,102.9781,103.0908,7615.0
2018-08-15 15:25:00,109.78,109.86,109.74,109.81,8249.0,103.1002,103.1753,103.0627,103.1284,8249.0
2018-08-15 15:30:00,109.84,110.18,109.82,110.12,28737.0,103.1566,103.4759,103.1378,103.4195,28737.0
2018-08-15 15:35:00,110.1,110.1,109.75,109.84,15569.0,103.4007,103.4007,103.072,103.1566,15569.0
2018-08-15 15:40:00,109.84,109.86,109.68,109.81,12951.0,103.1566,103.1753,103.0063,103.1284,12951.0
2018-08-15 15:45:00,109.81,109.9,109.76,109.9,13029.0,103.1284,103.2129,103.0814,103.2129,13029.0
2018-08-15 15:50:00,109.88,109.9,109.65,109.75,43298.0,103.1941,103.2129,102.9781,103.072,43298.0
2018-08-15 15:55:00,109.77,109.89,109.7,109.81,62902.0,103.0908,103.2035,103.0251,103.1284,62902.0
2018-08-16 09:30:00,110.5,110.71,110.02,110.27,42240.0,103.7764,103.9736,103.3256,103.5604,42240.0
2018-08-16 09:35:00,110.29,110.5,110.24,110.42,6802.0,103.5792,103.7764,103.5322,103.7013,6802.0
2018-08-16 09:40:00,110.5,110.5,110.12,110.13,15288.0,103.7764,103.7764,103.4195,103.4289,15288.0
2018-08-16 09:45:00,110.12,110.25,110.0,110.0,4519.0,103.4195,103.5416,103.3068,103.3068,4519.0
2018-08-16 09:50:00,109.89,110.23,109.88,110.0,5232.0,103.2035,103.5228,103.1941,103.3068,5232.0
2018-08-16 09:55:00,110.0,110.08,109.76,110.08,2760.0,103.3068,103.382,103.0814,103.382,2760.0
2018-08-16 10:00:00,110.03,110.22,110.03,110.1,2700.0,103.335,103.5134,103.335,103.4007,2700.0
2018-08-16 10:05:00,110.11,110.11,109.97,109.99,5803.0,103.4101,103.4101,103.2787,103.2974,5803.0
2018-08-16 10:10:00,109.97,110.01,109.84,109.97,5700.0,103.2787,103.3162,103.1566,103.2787,5700.0
2018-08-16 10:15:00,109.92,110.04,109.84,109.95,4357.0,103.2317,103.3444,103.1566,103.2599,4357.0
2018-08-16 10:20:00,109.92,110.0,109.84,109.84,7403.0,103.2317,103.3068,103.1566,103.1566,7403.0
2018-08-16 10:25:00,109.86,109.94,109.84,109.94,3800.0,103.1753,103.2505,103.1566,103.2505,3800.0
2018-08-16 10:30:00,109.94,109.99,109.76,109.84,10362.0,103.2505,103.2974,103.0814,103.1566,10362.0
2018-08-16 10:35:00,109.9,109.93,109.83,109.9,3588.0,103.2129,103.2411,103.1472,103.2129,3588.0
2018-08-16 10:40:00,109.9,109.97,109.9,109.95,3840.0,103.2129,103.2787,103.2129,103.2599,3840.0
2018-08-16 10:45:00,109.95,110.0,109.78,110.0,6309.0,103.2599,103.3068,103.1002,103.3068,6309.0
2018-08-16 10:50:00,110.02,110.2,110.0,110.0,10035.0,103.3256,103.4947,103.3068,103.3068,10035.0
2018-08-16 10:55:00,110.01,110.22,110.0,110.19,8984.0,103.3162,103.5134,103.3068,103.4853,8984.0
2018-08-16 11:00:00,110.17,110.27,110.15,110.18,10174.0,103.4665,103.5604,103.4477,103.4759,10174.0
2018-08-16 11:05:00,110.18,110.39,110.08,110.39,22957.0,103.4759,103.6731,103.382,103.6731,22957.0
2018-08-16 11:10:00,110.42,110.89,110.38,110.56,19170.0,103.7013,104.1427,103.6637,103.8328,19170.0
2018-08-16 11:15:00,110.62,110.65,110.33,110.45,32250.0,103.8891,103.9173,103.6168,103.7295,32250.0
2018-08-16 11:20:00,110.45,110.5,110.27,110.29,18813.0,103.7295,103.7764,103.5604,103.5792,18813.0
2018-08-16 11:25:00,110.27,110.27,110.07,110.09,4410.0,103.5604,103.5604,103.3726,103.3914,4410.0
2018-08-16 11:30:00,110.07,110.23,110.07,110.23,4804.0,103.3726,103.5228,103.3726,103.5228,4804.0
2018-08-16 11:35:00,110.26,110.5,110.2,110.49,1207932.0,103.551,103.7764,103.4947,103.767,1207932.0
2018-08-16 11:40:00,110.51,110.81,110.51,110.81,8500.0,103.7858,104.0675,103.7858,104.0675,8500.0
2018-08-16 11:45:00,110.76,110.96,110.7,110.9,10065.0,104.0206,104.2084,103.9642,104.1521,10065.0
2018-08-16 11:50:00,110.9,110.9,110.75,110.82,12927.0,104.1521,104.1521,104.0112,104.0769,12927.0
2018-08-16 11:55:00,110.82,110.91,110.55,110.63,8300.0,104.0769,104.1615,103.8234,103.8985,8300.0
2018-08-16 12:00:00,110.61,110.61,110.44,110.52,5825.0,103.8797,103.8797,103.7201,103.7952,5825.0
2018-08-16 12:05:00,110.44,110.66,110.21,110.61,6581.0,103.7201,103.9267,103.5041,103.8797,6581.0
2018-08-16 12:10:00,110.61,110.65,110.37,110.54,8180.0,103.8797,103.9173,103.6543,103.814,8180.0
2018-08-16 12:15:00,110.48,110.69,110.43,110.59,4300.0,103.7576,103.9548,103.7107,103.8609,4300.0
2018-08-16 12:20:00,110.59,110.64,110.48,110.5,6001.0,103.8609,103.9079,103.7576,103.7764,6001.0
2018-08-16 12:25:00,110.56,110.64,110.54,110.6,2500.0,103.8328,103.9079,103.814,103.8703,2500.0
2018-08-16 12:30:00,110.6,110.63,110.52,110.54,3728.0,103.8703,103.8985,103.7952,103.814,3728.0
2018-08-16 12:35:00,110.57,110.57,110.3,110.41,5996.0,103.8421,103.8421,103.5886,103.6919,5996.0
2018-08-16 12:40:00,110.42,110.42,110.2,110.26,1900.0,103.7013,103.7013,103.4947,103.551,1900.0
2018-08-16 12:45:00,110.26,110.26,110.08,110.26,5000.0,103.551,103.551,103.382,103.551,5000.0
2018-08-16 12:50:00,110.22,110.23,110.08,110.2,5632.0,103.5134,103.5228,103.382,103.4947,5632.0
2018-08-16 12:55:00,110.23,110.27,110.04,110.04,10269.0,103.5228,103.5604,103.3444,103.3444,10269.0
2018-08-16 13:00:00,110.02,110.05,109.77,109.89,14100.0,103.3256,103.3538,103.0908,103.2035,14100.0
2018-08-16 13:05:00,109.99,110.16,109.71,109.79,7095.0,103.2974,103.4571,103.0345,103.1096,7095.0
2018-08-16 13:10:00,109.79,110.13,109.79,110.12,2101.0,103.1096,103.4289,103.1096,103.4195,2101.0
2018-08-16 13:15:00,110.12,110.22,110.04,110.19,10821.0,103.4195,103.5134,103.3444,103.4853,10821.0
2018-08-16 13:20:00,110.2,110.21,109.87,110.08,10078.0,103.4947,103.5041,103.1847,103.382,10078.0
2018-08-16 13:25:00,110.13,110.16,110.06,110.1,6282.0,103.4289,103.4571,103.3632,103.4007,6282.0
2018-08-16 13:30:00,110.06,110.06,109.8,109.94,3600.0,103.3632,103.3632,103.119,103.2505,3600.0
2018-08-16 13:35:00,109.92,110.0,109.86,109.96,4300.0,103.2317,103.3068,103.1753,103.2693,4300.0
2018-08-16 13:40:00,110.06,110.06,109.66,109.7,5900.0,103.3632,103.3632,102.9875,103.0251,5900.0
2018-08-16 13:45:00,109.75,109.85,109.66,109.7,8586.0,103.072,103.166,102.9875,103.0251,8586.0
2018-08-16 13:50:00,109.7,109.93,109.7,109.93,2933.0,103.0251,103.2411,103.0251,103.2411,2933.0
2018-08-16 13:55:00,109.91,109.97,109.8,109.9,34129.0,103.2223,103.2787,103.119,103.2129,34129.0
2018-08-16 14:00:00,109.88,109.93,109.75,109.93,6107.0,103.1941,103.2411,103.072,103.2411,6107.0
2018-08-16 14:05:00,109.95,110.05,109.83,109.95,54440.0,103.2599,103.3538,103.1472,103.2599,54440.0
2018-08-16 14:10:00,109.98,110.15,109.97,110.11,5328.0,103.288,103.4477,103.2787,103.4101,5328.0
2018-08-16 14:15:00,110.13,110.18,110.11,110.17,1778.0,103.4289,103.4759,103.4101,103.4665,1778.0
2018-08-16 14:20:00,110.15,110.22,110.09,110.22,1900.0,103.4477,103.5134,103.3914,103.5134,1900.0
2018-08-16 14:25:00,110.16,110.21,110.06,110.08,3600.0,103.4571,103.5041,103.3632,103.382,3600.0
2018-08-16 14:30:00,110.03,110.05,109.77,110.0,6175.0,103.335,103.3538,103.0908,103.3068,6175.0
2018-08-16 14:35:00,110.07,110.18,109.92,110.15,4758.0,103.3726,103.4759,103.2317,103.4477,4758.0
2018-08-16 14:40:00,110.15,110.22,110.1,110.1,4806.0,103.4477,103.5134,103.4007,103.4007,4806.0
2018-08-16 14:45:00,110.1,110.18,110.04,110.06,5016.0,103.4007,103.4759,103.3444,103.3632,5016.0
2018-08-16 14:50:00,110.06,110.14,110.05,110.1,1500.0,103.3632,103.4383,103.3538,103.4007,1500.0
2018-08-16 14:55:00,110.07,110.11,109.97,109.97,2720.0,103.3726,103.4101,103.2787,103.2787,2720.0
2018-08-16 15:00:00,109.96,110.06,109.96,110.03,4188.0,103.2693,103.3632,103.2693,103.335,4188.0
2018-08-16 15:05:00,110.03,110.19,110.03,110.1,4838.0,103.335,103.4853,103.335,103.4007,4838.0
2018-08-16 15:10:00,110.06,110.1,110.05,110.1,2553.0,103.3632,103.4007,103.3538,103.4007,2553.0
2018-08-16 15:15:00,110.13,110.13,110.06,110.07,4000.0,103.4289,103.4289,103.3632,103.3726,4000.0
2018-08-16 15:20:00,110.07,110.08,109.94,110.04,7160.0,103.3726,103.382,103.2505,103.3444,7160.0
2018-08-16 15:25:00,110.03,110.06,109.89,109.91,12896.0,103.335,103.3632,103.2035,103.2223,12896.0
2018-08-16 15:30:00,109.85,109.87,109.69,109.78,12104.0,103.166,103.1847,103.0157,103.1002,12104.0
2018-08-16 15:35:00,109.79,109.87,109.71,109.73,19593.0,103.1096,103.1847,103.0345,103.0533,19593.0
2018-08-16 15:40:00,109.74,109.86,109.74,109.83,12804.0,103.0627,103.1753,103.0627,103.1472,12804.0
2018-08-16 15:45:00,109.83,109.84,109.72,109.72,15365.0,103.1472,103.1566,103.0439,103.0439,15365.0
2018-08-16 15:50:00,109.72,109.75,109.66,109.75,19374.0,103.0439,103.072,102.9875,103.072,19374.0
2018-08-16 15:55:00,109.75,109.84,109.65,109.84,67998.0,103.072,103.1566,102.9781,103.1566,67998.0
2018-08-17 09:30:00,109.75,110.62,109.75,109.96,17968.0,103.072,103.8891,103.072,103.2693,17968.0
2018-08-17 09:35:00,109.95,110.09,109.85,109.85,1500.0,103.2599,103.3914,103.166,103.166,1500.0
2018-08-17 09:40:00,110.04,110.11,109.84,109.96,4416.0,103.3444,103.4101,103.1566,103.2693,4416.0
2018-08-17 09:45:00,110.0,110.15,109.65,109.7,20013.0,103.3068,103.4477,102.9781,103.0251,20013.0
2018-08-17 09:50:00,109.73,110.07,109.72,110.03,2400.0,103.0533,103.3726,103.0439,103.335,2400.0
2018-08-17 09:55:00,110.01,110.07,109.83,109.99,28509.0,103.3162,103.3726,103.1472,103.2974,28509.0
2018-08-17 10:00:00,109.98,110.0,109.83,109.98,4900.0,103.288,103.3068,103.1472,103.288,4900.0
2018-08-17 10:05:00,109.98,109.98,109.8,109.88,2690.0,103.288,103.288,103.119,103.1941,2690.0
2018-08-17 10:10:00,109.89,110.14,109.85,110.03,13581.0,103.2035,103.4383,103.166,103.335,13581.0
2018-08-17 10:15:00,110.03,110.07,109.95,109.97,2700.0,103.335,103.3726,103.2599,103.2787,2700.0
2018-08-17 10:20:00,109.98,109.98,109.82,109.88,4123.0,103.288,103.288,103.1378,103.1941,4123.0
2018-08-17 10:25:00,109.88,110.12,109.87,110.07,1462.0,103.1941,103.4195,103.1847,103.3726,1462.0
2018-08-17 10:30:00,110.14,110.14,110.01,110.08,8265.0,103.4383,103.4383,103.3162,103.382,8265.0
2018-08-17 10:35:00,110.09,110.09,109.96,110.0,5178.0,103.3914,103.3914,103.2693,103.3068,5178.0
2018-08-17 10:40:00,109.96,110.03,109.95,109.95,2500.0,103.2693,103.335,103.2599,103.2599,2500.0
2018-08-17 10:45:00,110.01,110.01,109.82,109.88,4800.0,103.3162,103.3162,103.1378,103.1941,4800.0
2018-08-17 10:50:00,109.89,109.99,109.85,109.95,3636.0,103.2035,103.2974,103.166,103.2599,3636.0
2018-08-17 10:55:00,109.95,109.98,109.85,109.88,4100.0,103.2599,103.288,103.166,103.1941,4100.0
2018-08-17 11:00:00,110.03,110.27,109.88,110.26,1436.0,103.335,103.5604,103.1941,103.551,1436.0
2018-08-17 11:05:00,110.23,110.4,110.18,110.34,2700.0,103.5228,103.6825,103.4759,103.6261,2700.0
2018-08-17 11:10:00,110.28,110.43,110.24,110.4,3700.0,103.5698,103.7107,103.5322,103.6825,3700.0
2018-08-17 11:15:00,110.42,110.44,110.24,110.29,30988.0,103.7013,103.7201,103.5322,103.5792,30988.0
2018-08-17 11:20:00,110.26,110.5,110.26,110.39,8901.0,103.551,103.7764,103.551,103.6731,8901.0
2018-08-17 11:25:00,110.52,110.57,110.39,110.4,4215.0,103.7952,103.8421,103.6731,103.6825,4215.0
2018-08-17 11:30:00,110.46,110.46,110.41,110.41,600.0,103.7388,103.7388,103.6919,103.6919,600.0
2018-08-17 11:35:00,110.52,110.66,110.52,110.64,6264.0,103.7952,103.9267,103.7952,103.9079,6264.0
2018-08-17 11:40:00,110.7,110.7,110.43,110.43,12400.0,103.9642,103.9642,103.7107,103.7107,12400.0
2018-08-17 11:45:00,110.43,110.5,110.43,110.43,2700.0,103.7107,103.7764,103.7107,103.7107,2700.0
2018-08-17 11:50:00,110.48,110.66,110.48,110.57,2450.0,103.7576,103.9267,103.7576,103.8421,2450.0
2018-08-17 11:55:00,110.53,110.53,110.38,110.39,2500.0,103.8046,103.8046,103.6637,103.6731,2500.0
2018-08-17 12:00:00,110.5,110.5,110.38,110.38,1814.0,103.7764,103.7764,103.6637,103.6637,1814.0
2018-08-17 12:05:00,110.4,110.4,110.39,110.4,200.0,103.6825,103.6825,103.6731,103.6825,200.0
2018-08-17 12:10:00,110.48,110.57,110.41,110.45,7850.0,103.7576,103.8421,103.6919,103.7295,7850.0
2018-08-17 12:15:00,110.42,110.5,110.42,110.44,400.0,103.7013,103.7764,103.7013,103.7201,400.0
2018-08-17 12:20:00,110.56,110.56,110.46,110.46,200.0,103.8328,103.8328,103.7388,103.7388,200.0
2018-08-17 12:25:00,110.53,110.55,110.48,110.51,700.0,103.8046,103.8234,103.7576,103.7858,700.0
2018-08-17 12:30:00,110.46,110.46,110.33,110.33,4400.0,103.7388,103.7388,103.6168,103.6168,4400.0
2018-08-17 12:35:00,110.34,110.34,110.34,110.34,100.0,103.6261,103.6261,103.6261,103.6261,100.0
2018-08-17 12:40:00,110.34,110.37,110.31,110.31,1800.0,103.6261,103.6543,103.598,103.598,1800.0
2018-08-17 12:45:00,110.3,110.3,110.25,110.25,718.0,103.5886,103.5886,103.5416,103.5416,718.0
2018-08-17 12:50:00,110.32,110.32,110.21,110.21,1646.0,103.6074,103.6074,103.5041,103.5041,1646.0
2018-08-17 12:55:00,110.28,110.3,110.28,110.3,700.0,103.5698,103.5886,103.5698,103.5886,700.0
2018-08-17 13:00:00,110.22,110.27,110.14,110.17,17991.0,103.5134,103.5604,103.4383,103.4665,17991.0
2018-08-17 13:05:00,110.16,110.2,110.14,110.14,1600.0,103.4571,103.4947,103.4383,103.4383,1600.0
2018-08-17 13:10:00,110.2,110.22,110.2,110.22,632.0,103.4947,103.5134,103.4947,103.5134,632.0
2018-08-17 13:15:00,110.23,110.25,110.23,110.23,1322.0,103.5228,103.5416,103.5228,103.5228,1322.0
2018-08-17 13:20:00,110.23,110.32,110.23,110.31,1880.0,103.5228,103.6074,103.5228,103.598,1880.0
2018-08-17 13:25:00,110.33,110.33,110.26,110.26,1568.0,103.6168,103.6168,103.551,103.551,1568.0
2018-08-17 13:30:00,110.32,110.32,110.24,110.25,1296.0,103.6074,103.6074,103.5322,103.5416,1296.0
2018-08-17 13:35:00,110.23,110.3,110.21,110.3,1505.0,103.5228,103.5886,103.5041,103.5886,1505.0
2018-08-17 13:40:00,110.28,110.29,110.24,110.29,2400.0,103.5698,103.5792,103.5322,103.5792,2400.0
2018-08-17 13:45:00,110.29,110.35,110.29,110.29,1200.0,103.5792,103.6355,103.5792,103.5792,1200.0
2018-08-17 13:50:00,110.27,110.27,110.23,110.23,400.0,103.5604,103.5604,103.5228,103.5228,400.0
2018-08-17 13:55:00,110.24,110.34,110.24,110.25,3100.0,103.5322,103.6261,103.5322,103.5416,3100.0
2018-08-17 14:00:00,110.32,110.46,110.3,110.45,2895.0,103.6074,103.7388,103.5886,103.7295,2895.0
2018-08-17 14:05:00,110.46,110.56,110.45,110.5,2628.0,103.7388,103.8328,103.7295,103.7764,2628.0
2018-08-17 14:10:00,110.49,110.58,110.45,110.58,1400.0,103.767,103.8515,103.7295,103.8515,1400.0
2018-08-17 14:15:00,110.59,110.59,110.41,110.47,12906.0,103.8609,103.8609,103.6919,103.7482,12906.0
2018-08-17 14:20:00,110.43,110.6,110.43,110.57,3777.0,103.7107,103.8703,103.7107,103.8421,3777.0
2018-08-17 14:25:00,110.63,110.63,110.54,110.6,2855.0,103.8985,103.8985,103.814,103.8703,2855.0
2018-08-17 14:30:00,110.54,110.54,110.4,110.48,9703.0,103.814,103.814,103.6825,103.7576,9703.0
2018-08-17 14:35:00,110.5,110.7,110.5,110.64,10236.0,103.7764,103.9642,103.7764,103.9079,10236.0
2018-08-17 14:40:00,110.65,110.71,110.61,110.62,4322.0,103.9173,103.9736,103.8797,103.8891,4322.0
2018-08-17 14:45:00,110.69,110.7,110.52,110.52,2751.0,103.9548,103.9642,103.7952,103.7952,2751.0
2018-08-17 14:50:00,110.52,110.73,110.52,110.65,3913.0,103.7952,103.9924,103.7952,103.9173,3913.0
2018-08-17 14:55:00,110.63,110.69,110.52,110.58,5000.0,103.8985,103.9548,103.7952,103.8515,5000.0
2018-08-17 15:00:00,110.6,110.6,110.43,110.49,3300.0,103.8703,103.8703,103.7107,103.767,3300.0
2018-08-17 15:05:00,110.49,110.54,110.35,110.39,4201.0,103.767,103.814,103.6355,103.6731,4201.0
2018-08-17 15:10:00,110.39,110.39,110.26,110.28,4397.0,103.6731,103.6731,103.551,103.5698,4397.0
2018-08-17 15:15:00,110.31,110.31,110.19,110.25,9600.0,103.598,103.598,103.4853,103.5416,9600.0
2018-08-17 15:20:00,110.29,110.45,110.25,110.25,16580.0,103.5792,103.7295,103.5416,103.5416,16580.0
2018-08-17 15:25:00,110.32,110.45,110.29,110.37,33200.0,103.6074,103.7295,103.5792,103.6543,33200.0
2018-08-17 15:30:00,110.35,110.46,110.34,110.42,10968.0,103.6355,103.7388,103.6261,103.7013,10968.0
2018-08-17 15:35:00,110.42,110.55,110.33,110.38,60695.0,103.7013,103.8234,103.6168,103.6637,60695.0
2018-08-17 15:40:00,110.4,110.46,110.37,110.39,18612.0,103.6825,103.7388,103.6543,103.6731,18612.0
2018-08-17 15:45:00,110.4,110.43,110.27,110.28,25624.0,103.6825,103.7107,103.5604,103.5698,25624.0
2018-08-17 15:50:00,110.27,110.32,110.23,110.28,24812.0,103.5604,103.6074,103.5228,103.5698,24812.0
2018-08-17 15:55:00,110.3,110.39,110.27,110.33,54098.0,103.5886,103.6731,103.5604,103.6168,54098.0
2018-08-20 09:30:00,110.02,110.08,109.56,109.67,15831.0,103.3256,103.382,102.8936,102.9969,15831.0
2018-08-20 09:35:00,109.67,110.09,109.38,109.77,16214.0,102.9969,103.3914,102.7246,103.0908,16214.0
2018-08-20 09:40:00,109.77,110.33,109.77,109.85,5146.0,103.0908,103.6168,103.0908,103.166,5146.0
2018-08-20 09:45:00,109.79,110.15,109.78,110.15,13397.0,103.1096,103.4477,103.1002,103.4477,13397.0
2018-08-20 09:50:00,110.15,110.33,110.08,110.08,9050.0,103.4477,103.6168,103.382,103.382,9050.0
2018-08-20 09:55:00,110.13,110.13,109.95,109.99,2640.0,103.4289,103.4289,103.2599,103.2974,2640.0
2018-08-20 10:00:00,110.01,110.48,109.98,110.34,19459.0,103.3162,103.7576,103.288,103.6261,19459.0
2018-08-20 10:05:00,110.33,110.33,110.11,110.11,3410.0,103.6168,103.6168,103.4101,103.4101,3410.0
2018-08-20 10:10:00,110.11,110.13,109.95,109.95,5280.0,103.4101,103.4289,103.2599,103.2599,5280.0
2018-08-20 10:15:00,109.98,110.06,109.98,110.0,2900.0,103.288,103.3632,103.288,103.3068,2900.0
2018-08-20 10:20:00,110.03,110.06,109.95,109.97,2810.0,103.335,103.3632,103.2599,103.2787,2810.0
2018-08-20 10:25:00,109.98,110.01,109.92,110.0,3200.0,103.288,103.3162,103.2317,103.3068,3200.0
2018-08-20 10:30:00,109.92,109.92,109.74,109.91,3846.0,103.2317,103.2317,103.0627,103.2223,3846.0
2018-08-20 10:35:00,109.88,109.88,109.82,109.82,980.0,103.1941,103.1941,103.1378,103.1378,980.0
2018-08-20 10:40:00,109.79,109.79,109.68,109.72,1658.0,103.1096,103.1096,103.0063,103.0439,1658.0
2018-08-20 10:45:00,109.72,109.72,109.62,109.68,2800.0,103.0439,103.0439,102.95,103.0063,2800.0
2018-08-20 10:50:00,109.7,109.78,109.67,109.74,2300.0,103.0251,103.1002,102.9969,103.0627,2300.0
2018-08-20 10:55:00,109.71,109.72,109.64,109.67,3361.0,103.0345,103.0439,102.9687,102.9969,3361.0
2018-08-20 11:00:00,109.73,109.83,109.73,109.83,4418.0,103.0533,103.1472,103.0533,103.1472,4418.0
2018-08-20 11:05:00,109.81,109.81,109.67,109.67,2332.0,103.1284,103.1284,102.9969,102.9969,2332.0
2018-08-20 11:10:00,109.75,109.86,109.75,109.84,5900.0,103.072,103.1753,103.072,103.1566,5900.0
2018-08-20 11:15:00,109.89,109.89,109.83,109.83,5858.0,103.2035,103.2035,103.1472,103.1472,5858.0
2018-08-20 11:20:00,109.85,109.85,109.81,109.84,700.0,103.166,103.166,103.1284,103.1566,700.0
2018-08-20 11:25:00,109.81,109.82,109.77,109.82,2745.0,103.1284,103.1378,103.0908,103.1378,2745.0
2018-08-20 11:30:00,109.78,109.78,109.69,109.7,3400.0,103.1002,103.1002,103.0157,103.0251,3400.0
2018-08-20 11:35:00,109.68,109.68,109.53,109.66,13099.0,103.0063,103.0063,102.8654,102.9875,13099.0
2018-08-20 11:40:00,109.67,109.75,109.65,109.7,4387.0,102.9969,103.072,102.9781,103.0251,4387.0
2018-08-20 11:45:00,109.7,109.73,109.7,109.71,800.0,103.0251,103.0533,103.0251,103.0345,800.0
2018-08-20 11:50:00,109.7,109.7,109.67,109.69,8600.0,103.0251,103.0251,102.9969,103.0157,8600.0
2018-08-20 11:55:00,109.7,109.7,109.66,109.7,2400.0,103.0251,103.0251,102.9875,103.0251,2400.0
2018-08-20 12:00:00,109.67,109.76,109.67,109.69,8188.0,102.9969,103.0814,102.9969,103.0157,8188.0
2018-08-20 12:05:00,109.66,109.74,109.65,109.72,4750.0,102.9875,103.0627,102.9781,103.0439,4750.0
2018-08-20 12:10:00,109.73,109.73,109.67,109.68,4157.0,103.0533,103.0533,102.9969,103.0063,4157.0
2018-08-20 12:15:00,109.71,109.77,109.7,109.74,2600.0,103.0345,103.0908,103.0251,103.0627,2600.0
2018-08-20 12:20:00,109.74,109.75,109.7,109.7,1100.0,103.0627,103.072,103.0251,103.0251,1100.0
2018-08-20 12:25:00,109.7,109.78,109.67,109.67,2309.0,103.0251,103.1002,102.9969,102.9969,2309.0
2018-08-20 12:30:00,109.65,109.69,109.61,109.66,27914.0,102.9781,103.0157,102.9406,102.9875,27914.0
2018-08-20 12:35:00,109.66,109.78,109.64,109.74,38130.0,102.9875,103.1002,102.9687,103.0627,38130.0
2018-08-20 12:40:00,109.76,109.78,109.74,109.75,1200.0,103.0814,103.1002,103.0627,103.072,1200.0
2018-08-20 12:45:00,109.75,109.81,109.71,109.79,6786.0,103.072,103.1284,103.0345,103.1096,6786.0
2018-08-20 12:50:00,109.75,109.79,109.7,109.73,3840.0,103.072,103.1096,103.0251,103.0533,3840.0
2018-08-20 12:55:00,109.75,109.8,109.74,109.8,2226.0,103.072,103.119,103.0627,103.119,2226.0
2018-08-20 13:00:00,109.8,109.82,109.79,109.82,300.0,103.119,103.1378,103.1096,103.1378,300.0
2018-08-20 13:05:00,109.81,109.84,109.78,109.84,2875.0,103.1284,103.1566,103.1002,103.1566,2875.0
2018-08-20 13:10:00,109.84,109.85,109.79,109.82,3544.0,103.1566,103.166,103.1096,103.1378,3544.0
2018-08-20 13:15:00,109.84,109.84,109.75,109.76,12548.0,103.1566,103.1566,103.072,103.0814,12548.0
2018-08-20 13:20:00,109.78,109.78,109.69,109.72,9302.0,103.1002,103.1002,103.0157,103.0439,9302.0
2018-08-20 13:25:00,109.71,109.74,109.62,109.62,4165.0,103.0345,103.0627,102.95,102.95,4165.0
2018-08-20 13:30:00,109.64,109.69,109.64,109.66,800.0,102.9687,103.0157,102.9687,102.9875,800.0
2018-08-20 13:35:00,109.66,109.72,109.66,109.67,2300.0,102.9875,103.0439,102.9875,102.9969,2300.0
2018-08-20 13:40:00,109.65,109.65,109.59,109.64,2355.0,102.9781,102.9781,102.9218,102.9687,2355.0
2018-08-20 13:45:00,109.63,109.69,109.61,109.63,5231.0,102.9593,103.0157,102.9406,102.9593,5231.0
2018-08-20 13:50:00,109.61,109.63,109.54,109.54,2500.0,102.9406,102.9593,102.8748,102.8748,2500.0
2018-08-20 13:55:00,109.54,109.56,109.52,109.56,2300.0,102.8748,102.8936,102.856,102.8936,2300.0
2018-08-20 14:00:00,109.56,109.61,109.53,109.54,3284.0,102.8936,102.9406,102.8654,102.8748,3284.0
2018-08-20 14:05:00,109.55,109.6,109.49,109.58,3476.0,102.8842,102.9312,102.8279,102.9124,3476.0
2018-08-20 14:10:00,109.6,109.77,109.6,109.75,21700.0,102.9312,103.0908,102.9312,103.072,21700.0
2018-08-20 14:15:00,109.75,110.02,109.75,109.99,6178.0,103.072,103.3256,103.072,103.2974,6178.0
2018-08-20 14:20:00,110.04,110.08,109.99,110.02,5102.0,103.3444,103.382,103.2974,103.3256,5102.0
2018-08-20 14:25:00,110.03,110.03,109.87,110.03,3356.0,103.335,103.335,103.1847,103.335,3356.0
2018-08-20 14:30:00,110.05,110.08,109.97,110.07,3850.0,103.3538,103.382,103.2787,103.3726,3850.0
2018-08-20 14:35:00,110.08,110.27,110.07,110.21,7268.0,103.382,103.5604,103.3726,103.5041,7268.0
2018-08-20 14:40:00,110.23,110.26,110.21,110.24,2705.0,103.5228,103.551,103.5041,103.5322,2705.0
2018-08-20 14:45:00,110.24,110.24,110.16,110.22,8034.0,103.5322,103.5322,103.4571,103.5134,8034.0
2018-08-20 14:50:00,110.21,110.22,110.13,110.21,3135.0,103.5041,103.5134,103.4289,103.5041,3135.0
2018-08-20 14:55:00,110.23,110.24,110.2,110.21,3177.0,103.5228,103.5322,103.4947,103.5041,3177.0
2018-08-20 15:00:00,110.21,110.25,110.2,110.21,2177.0,103.5041,103.5416,103.4947,103.5041,2177.0
2018-08-20 15:05:00,110.19,110.2,110.12,110.16,5034.0,103.4853,103.4947,103.4195,103.4571,5034.0
2018-08-20 15:10:00,110.16,110.19,110.13,110.13,3829.0,103.4571,103.4853,103.4289,103.4289,3829.0
2018-08-20 15:15:00,110.12,110.17,110.12,110.13,3283.0,103.4195,103.4665,103.4195,103.4289,3283.0
2018-08-20 15:20:00,110.13,110.15,110.11,110.11,3027.0,103.4289,103.4477,103.4101,103.4101,3027.0
2018-08-20 15:25:00,110.12,110.16,110.06,110.08,5986.0,103.4195,103.4571,103.3632,103.382,5986.0
2018-08-20 15:30:00,110.06,110.15,110.06,110.14,5715.0,103.3632,103.4477,103.3632,103.4383,5715.0
2018-08-20 15:35:00,110.14,110.15,110.11,110.15,5037.0,103.4383,103.4477,103.4101,103.4477,5037.0
2018-08-20 15:40:00,110.15,110.15,110.11,110.13,7744.0,103.4477,103.4477,103.4101,103.4289,7744.0
2018-08-20 15:45:00,110.14,110.14,110.02,110.03,14642.0,103.4383,103.4383,103.3256,103.335,14642.0
2018-08-20 15:50:00,110.0,110.18,109.94,110.1,48709.0,103.3068,103.4759,103.2505,103.4007,48709.0
2018-08-20 15:55:00,110.12,110.14,109.97,110.04,55247.0,103.4195,103.4383,103.2787,103.3444,55247.0
2018-08-21 09:30:00,110.11,110.59,110.11,110.42,8332.0,103.6692,104.1211,103.6692,103.9611,8332.0
2018-08-21 09:35:00,110.44,110.75,110.35,110.75,8810.0,103.9799,104.2718,103.8952,104.2718,8810.0
2018-08-21 09:40:00,110.52,111.11,110.52,111.11,13660.0,104.0552,104.6107,104.0552,104.6107,13660.0
2018-08-21 09:45:00,111.02,111.14,110.88,110.89,10936.0,104.526,104.6389,104.3942,104.4036,10936.0
2018-08-21 09:50:00,110.9,111.13,110.89,111.01,4674.0,104.413,104.6295,104.4036,104.5166,4674.0
2018-08-21 09:55:00,110.98,111.48,110.98,111.36,8617.0,104.4883,104.9591,104.4883,104.8461,8617.0
2018-08-21 10:00:00,111.33,111.75,111.33,111.55,19975.0,104.8178,105.2133,104.8178,105.025,19975.0
2018-08-21 10:05:00,111.51,111.87,111.48,111.52,8000.0,104.9873,105.3262,104.9591,104.9967,8000.0
2018-08-21 10:10:00,111.48,111.64,111.42,111.57,7703.0,104.9591,105.1097,104.9026,105.0438,7703.0
2018-08-21 10:15:00,111.56,111.78,111.5,111.77,17296.0,105.0344,105.2415,104.9779,105.2321,17296.0
2018-08-21 10:20:00,111.77,111.78,111.54,111.54,2050.0,105.2321,105.2415,105.0155,105.0155,2050.0
2018-08-21 10:25:00,111.53,111.61,111.18,111.18,6353.0,105.0061,105.0815,104.6766,104.6766,6353.0
2018-08-21 10:30:00,111.26,111.6,111.2,111.6,12059.0,104.7519,105.072,104.6954,105.072,12059.0
2018-08-21 10:35:00,111.56,111.56,111.37,111.42,3297.0,105.0344,105.0344,104.8555,104.9026,3297.0
2018-08-21 10:40:00,111.42,111.47,111.35,111.38,2400.0,104.9026,104.9496,104.8367,104.8649,2400.0
2018-08-21 10:45:00,111.45,111.5,111.25,111.29,10749.0,104.9308,104.9779,104.7425,104.7802,10749.0
2018-08-21 10:50:00,111.34,111.35,111.18,111.28,13320.0,104.8272,104.8367,104.6766,104.7708,13320.0
2018-08-21 10:55:00,111.3,111.3,110.98,110.98,5431.0,104.7896,104.7896,104.4883,104.4883,5431.0
2018-08-21 11:00:00,111.03,111.08,110.91,110.95,7085.0,104.5354,104.5825,104.4224,104.4601,7085.0
2018-08-21 11:05:00,110.95,111.13,110.78,110.98,6257.0,104.4601,104.6295,104.3,104.4883,6257.0
2018-08-21 11:10:00,111.03,111.03,110.8,110.9,3450.0,104.5354,104.5354,104.3188,104.413,3450.0
2018-08-21 11:15:00,110.97,111.1,110.97,110.99,3300.0,104.4789,104.6013,104.4789,104.4977,3300.0
2018-08-21 11:20:00,110.99,110.99,110.9,110.9,600.0,104.4977,104.4977,104.413,104.413,600.0
2018-08-21 11:25:00,110.96,111.03,110.95,110.99,1300.0,104.4695,104.5354,104.4601,104.4977,1300.0
2018-08-21 11:30:00,110.98,111.08,110.97,111.06,3243.0,104.4883,104.5825,104.4789,104.5636,3243.0
2018-08-21 11:35:00,111.11,111.15,111.06,111.13,4161.0,104.6107,104.6484,104.5636,104.6295,4161.0
2018-08-21 11:40:00,111.14,111.15,111.05,111.13,8300.0,104.6389,104.6484,104.5542,104.6295,8300.0
2018-08-21 11:45:00,111.15,111.18,111.02,111.18,6061.0,104.6484,104.6766,104.526,104.6766,6061.0
2018-08-21 11:50:00,111.22,111.3,111.22,111.29,2799.0,104.7143,104.7896,104.7143,104.7802,2799.0
2018-08-21 11:55:00,111.3,111.4,111.27,111.4,2267.0,104.7896,104.8837,104.7613,104.8837,2267.0
2018-08-21 12:00:00,111.3,111.3,111.24,111.24,2200.0,104.7896,104.7896,104.7331,104.7331,2200.0
2018-08-21 12:05:00,111.28,111.28,111.22,111.23,700.0,104.7708,104.7708,104.7143,104.7237,700.0
2018-08-21 12:10:00,111.31,111.47,111.28,111.4,3650.0,104.799,104.9496,104.7708,104.8837,3650.0
2018-08-21 12:15:00,111.37,111.37,111.3,111.34,1400.0,104.8555,104.8555,104.7896,104.8272,1400.0
2018-08-21 12:20:00,111.34,111.39,111.28,111.39,2200.0,104.8272,104.8743,104.7708,104.8743,2200.0
2018-08-21 12:25:00,111.41,111.57,111.41,111.52,5300.0,104.8932,105.0438,104.8932,104.9967,5300.0
2018-08-21 12:30:00,111.49,111.49,111.41,111.44,2704.0,104.9685,104.9685,104.8932,104.9214,2704.0
2018-08-21 12:35:00,111.44,111.48,111.36,111.48,2471.0,104.9214,104.9591,104.8461,104.9591,2471.0
2018-08-21 12:40:00,111.46,111.47,111.42,111.42,700.0,104.9402,104.9496,104.9026,104.9026,700.0
2018-08-21 12:45:00,111.45,111.5,111.42,111.5,2582.0,104.9308,104.9779,104.9026,104.9779,2582.0
2018-08-21 12:50:00,111.45,111.63,111.45,111.52,16639.0,104.9308,105.1003,104.9308,104.9967,16639.0
2018-08-21 12:55:00,111.45,111.47,111.4,111.4,1035.0,104.9308,104.9496,104.8837,104.8837,1035.0
2018-08-21 13:00:00,111.42,111.49,111.4,111.42,12296.0,104.9026,104.9685,104.8837,104.9026,12296.0
2018-08-21 13:05:00,111.37,111.38,111.28,111.34,3720.0,104.8555,104.8649,104.7708,104.8272,3720.0
2018-08-21 13:10:00,111.29,111.31,111.24,111.27,2100.0,104.7802,104.799,104.7331,104.7613,2100.0
2018-08-21 13:15:00,111.23,111.29,111.22,111.29,1360.0,104.7237,104.7802,104.7143,104.7802,1360.0
2018-08-21 13:20:00,111.29,111.33,111.23,111.33,1899.0,104.7802,104.8178,104.7237,104.8178,1899.0
2018-08-21 13:25:00,111.33,111.39,111.32,111.36,1575.0,104.8178,104.8743,104.8084,104.8461,1575.0
2018-08-21 13:30:00,111.41,111.65,111.4,111.61,14062.0,104.8932,105.1191,104.8837,105.0815,14062.0
2018-08-21 13:35:00,111.58,111.7,111.55,111.7,4746.0,105.0532,105.1662,105.025,105.1662,4746.0
2018-08-21 13:40:00,111.66,111.84,111.66,111.84,8666.0,105.1285,105.298,105.1285,105.298,8666.0
2018-08-21 13:45:00,111.83,111.93,111.77,111.88,17702.0,105.2886,105.3827,105.2321,105.3357,17702.0
2018-08-21 13:50:00,111.88,111.91,111.78,111.8,4040.0,105.3357,105.3639,105.2415,105.2603,4040.0
2018-08-21 13:55:00,111.81,111.97,111.81,111.85,8876.0,105.2698,105.4204,105.2698,105.3074,8876.0
2018-08-21 14:00:00,111.88,111.89,111.58,111.58,10651.0,105.3357,105.3451,105.0532,105.0532,10651.0
2018-08-21 14:05:00,111.58,111.71,111.58,111.7,4157.0,105.0532,105.1756,105.0532,105.1662,4157.0
2018-08-21 14:10:00,111.7,111.77,111.7,111.75,3816.0,105.1662,105.2321,105.1662,105.2133,3816.0
2018-08-21 14:15:00,111.77,111.9,111.74,111.83,24484.0,105.2321,105.3545,105.2038,105.2886,24484.0
2018-08-21 14:20:00,111.83,112.11,111.82,112.07,14866.0,105.2886,105.5522,105.2792,105.5145,14866.0
2018-08-21 14:25:00,112.05,112.22,112.04,112.21,10528.0,105.4957,105.6558,105.4863,105.6464,10528.0
2018-08-21 14:30:00,112.22,112.22,112.03,112.04,5439.0,105.6558,105.6558,105.4769,105.4863,5439.0
2018-08-21 14:35:00,112.01,112.01,111.8,111.8,5811.0,105.4581,105.4581,105.2603,105.2603,5811.0
2018-08-21 14:40:00,111.78,111.93,111.78,111.87,4002.0,105.2415,105.3827,105.2415,105.3262,4002.0
2018-08-21 14:45:00,111.87,111.91,111.75,111.76,9242.0,105.3262,105.3639,105.2133,105.2227,9242.0
2018-08-21 14:50:00,111.72,111.79,111.61,111.61,4620.0,105.185,105.2509,105.0815,105.0815,4620.0
2018-08-21 14:55:00,111.64,111.77,111.62,111.74,7625.0,105.1097,105.2321,105.0909,105.2038,7625.0
2018-08-21 15:00:00,111.76,111.78,111.69,111.75,11033.0,105.2227,105.2415,105.1568,105.2133,11033.0
2018-08-21 15:05:00,111.77,111.83,111.71,111.71,6111.0,105.2321,105.2886,105.1756,105.1756,6111.0
2018-08-21 15:10:00,111.72,111.86,111.71,111.84,13171.0,105.185,105.3168,105.1756,105.298,13171.0
2018-08-21 15:15:00,111.8,111.98,111.77,111.92,7764.0,105.2603,105.4298,105.2321,105.3733,7764.0
2018-08-21 15:20:00,111.91,111.93,111.84,111.9,10264.0,105.3639,105.3827,105.298,105.3545,10264.0
2018-08-21 15:25:00,111.91,111.94,111.78,111.83,8430.0,105.3639,105.3922,105.2415,105.2886,8430.0
2018-08-21 15:30:00,111.82,111.86,111.76,111.81,9682.0,105.2792,105.3168,105.2227,105.2698,9682.0
2018-08-21 15:35:00,111.8,111.83,111.75,111.82,13197.0,105.2603,105.2886,105.2133,105.2792,13197.0
2018-08-21 15:40:00,111.81,111.84,111.75,111.81,22924.0,105.2698,105.298,105.2133,105.2698,22924.0
2018-08-21 15:45:00,111.8,111.84,111.73,111.81,23585.0,105.2603,105.298,105.1944,105.2698,23585.0
2018-08-21 15:50:00,111.79,111.8,111.76,111.8,17959.0,105.2509,105.2603,105.2227,105.2603,17959.0
2018-08-21 15:55:00,111.8,111.87,111.76,111.78,50215.0,105.2603,105.3262,105.2227,105.2415,50215.0
2018-08-22 09:30:00,111.81,112.47,111.75,112.01,11509.0,105.2698,105.8911,105.2133,105.4581,11509.0
2018-08-22 09:35:00,112.0,112.18,111.89,111.89,2600.0,105.4486,105.6181,105.3451,105.3451,2600.0
2018-08-22 09:40:00,112.03,112.09,111.66,111.69,3854.0,105.4769,105.5334,105.1285,105.1568,3854.0
2018-08-22 09:45:00,111.89,112.05,111.85,112.05,5011.0,105.3451,105.4957,105.3074,105.4957,5011.0
2018-08-22 09:50:00,112.14,112.37,112.03,112.36,28849.0,105.5805,105.797,105.4769,105.7876,28849.0
2018-08-22 09:55:00,112.43,112.81,112.4,112.75,30578.0,105.8535,106.2113,105.8252,106.1548,30578.0
2018-08-22 10:00:00,112.7,112.81,112.38,112.4,28255.0,106.1077,106.2113,105.8064,105.8252,28255.0
2018-08-22 10:05:00,112.45,112.61,112.3,112.61,5842.0,105.8723,106.023,105.7311,106.023,5842.0
2018-08-22 10:10:00,112.68,112.88,112.62,112.85,9267.0,106.0889,106.2772,106.0324,106.2489,9267.0
2018-08-22 10:15:00,112.87,112.97,112.7,112.88,13770.0,106.2678,106.3619,106.1077,106.2772,13770.0
2018-08-22 10:20:00,112.84,113.02,112.7,112.78,9872.0,106.2395,106.409,106.1077,106.183,9872.0
2018-08-22 10:25:00,112.76,112.92,112.72,112.73,4400.0,106.1642,106.3148,106.1265,106.1359,4400.0
2018-08-22 10:30:00,112.79,112.88,112.68,112.88,8742.0,106.1924,106.2772,106.0889,106.2772,8742.0
2018-08-22 10:35:00,113.01,113.18,112.93,112.98,11280.0,106.3996,106.5596,106.3242,106.3713,11280.0
2018-08-22 10:40:00,112.94,112.94,112.57,112.79,4402.0,106.3337,106.3337,105.9853,106.1924,4402.0
2018-08-22 10:45:00,112.84,112.93,112.53,112.86,4096.0,106.2395,106.3242,105.9476,106.2583,4096.0
2018-08-22 10:50:00,112.9,112.92,112.75,112.8,3812.0,106.296,106.3148,106.1548,106.2018,3812.0
2018-08-22 10:55:00,112.83,112.91,112.8,112.8,10601.0,106.2301,106.3054,106.2018,106.2018,10601.0
2018-08-22 11:00:00,112.84,112.84,112.5,112.6,4545.0,106.2395,106.2395,105.9194,106.0135,4545.0
2018-08-22 11:05:00,112.63,112.79,112.63,112.75,6791.0,106.0418,106.1924,106.0418,106.1548,6791.0
2018-08-22 11:10:00,112.75,112.85,112.68,112.69,4900.0,106.1548,106.2489,106.0889,106.0983,4900.0
2018-08-22 11:15:00,112.69,112.72,112.45,112.51,5495.0,106.0983,106.1265,105.8723,105.9288,5495.0
2018-08-22 11:20:00,112.51,112.73,112.51,112.6,4263.0,105.9288,106.1359,105.9288,106.0135,4263.0
2018-08-22 11:25:00,112.56,112.69,112.53,112.53,3502.0,105.9759,106.0983,105.9476,105.9476,3502.0
2018-08-22 11:30:00,112.53,112.57,112.29,112.34,2882.0,105.9476,105.9853,105.7217,105.7688,2882.0
2018-08-22 11:35:00,112.29,112.38,112.18,112.36,5125.0,105.7217,105.8064,105.6181,105.7876,5125.0
2018-08-22 11:40:00,112.34,112.61,112.33,112.45,2906.0,105.7688,106.023,105.7593,105.8723,2906.0
2018-08-22 11:45:00,112.49,112.54,112.37,112.45,14000.0,105.91,105.9571,105.797,105.8723,14000.0
2018-08-22 11:50:00,112.38,112.61,112.36,112.61,8083.0,105.8064,106.023,105.7876,106.023,8083.0
2018-08-22 11:55:00,112.55,112.71,112.51,112.71,6705.0,105.9665,106.1171,105.9288,106.1171,6705.0
2018-08-22 12:00:00,112.64,112.69,112.56,112.61,9600.0,106.0512,106.0983,105.9759,106.023,9600.0
2018-08-22 12:05:00,112.58,112.64,112.53,112.64,1759.0,105.9947,106.0512,105.9476,106.0512,1759.0
2018-08-22 12:10:00,112.72,112.72,112.51,112.51,2500.0,106.1265,106.1265,105.9288,105.9288,2500.0
2018-08-22 12:15:00,112.52,112.56,112.5,112.54,1835.0,105.9382,105.9759,105.9194,105.9571,1835.0
2018-08-22 12:20:00,112.56,112.57,112.46,112.46,1500.0,105.9759,105.9853,105.8817,105.8817,1500.0
2018-08-22 12:25:00,112.4,112.4,112.31,112.31,800.0,105.8252,105.8252,105.7405,105.7405,800.0
2018-08-22 12:30:00,112.34,112.41,112.34,112.41,1900.0,105.7688,105.8347,105.7688,105.8347,1900.0
2018-08-22 12:35:00,112.34,112.35,112.3,112.31,1600.0,105.7688,105.7782,105.7311,105.7405,1600.0
2018-08-22 12:40:00,112.32,112.45,112.32,112.33,3460.0,105.7499,105.8723,105.7499,105.7593,3460.0
2018-08-22 12:45:00,112.33,112.37,112.29,112.35,1716.0,105.7593,105.797,105.7217,105.7782,1716.0
2018-08-22 12:50:00,112.32,112.41,112.29,112.41,1300.0,105.7499,105.8347,105.7217,105.8347,1300.0
2018-08-22 12:55:00,112.37,112.42,112.35,112.41,1600.0,105.797,105.8441,105.7782,105.8347,1600.0
2018-08-22 13:00:00,112.38,112.39,112.33,112.38,2400.0,105.8064,105.8158,105.7593,105.8064,2400.0
2018-08-22 13:05:00,112.33,112.33,112.2,112.22,1700.0,105.7593,105.7593,105.6369,105.6558,1700.0
2018-08-22 13:10:00,112.19,112.23,112.09,112.12,2996.0,105.6275,105.6652,105.5334,105.5616,2996.0
2018-08-22 13:15:00,112.15,112.16,112.08,112.08,900.0,105.5899,105.5993,105.524,105.524,900.0
2018-08-22 13:20:00,112.15,112.29,112.14,112.26,3907.0,105.5899,105.7217,105.5805,105.6934,3907.0
2018-08-22 13:25:00,112.29,112.29,112.19,112.19,1700.0,105.7217,105.7217,105.6275,105.6275,1700.0
2018-08-22 13:30:00,112.26,112.28,112.19,112.24,2256.0,105.6934,105.7123,105.6275,105.6746,2256.0
2018-08-22 13:35:00,112.21,112.21,112.06,112.07,4800.0,105.6464,105.6464,105.5051,105.5145,4800.0
2018-08-22 13:40:00,112.07,112.14,112.07,112.12,2500.0,105.5145,105.5805,105.5145,105.5616,2500.0
2018-08-22 13:45:00,112.1,112.1,112.06,112.06,2100.0,105.5428,105.5428,105.5051,105.5051,2100.0
2018-08-22 13:50:00,112.05,112.11,112.02,112.07,3604.0,105.4957,105.5522,105.4675,105.5145,3604.0
2018-08-22 13:55:00,112.04,112.14,112.04,112.13,3400.0,105.4863,105.5805,105.4863,105.571,3400.0
2018-08-22 14:00:00,112.15,112.24,112.13,112.24,8412.0,105.5899,105.6746,105.571,105.6746,8412.0
2018-08-22 14:05:00,112.16,112.21,112.1,112.15,2780.0,105.5993,105.6464,105.5428,105.5899,2780.0
2018-08-22 14:10:00,112.14,112.23,112.14,112.2,2700.0,105.5805,105.6652,105.5805,105.6369,2700.0
2018-08-22 14:15:00,112.17,112.17,112.02,112.1,3600.0,105.6087,105.6087,105.4675,105.5428,3600.0
2018-08-22 14:20:00,112.12,112.31,112.12,112.26,8737.0,105.5616,105.7405,105.5616,105.6934,8737.0
2018-08-22 14:25:00,112.23,112.29,112.18,112.21,2665.0,105.6652,105.7217,105.6181,105.6464,2665.0
2018-08-22 14:30:00,112.23,112.39,112.17,112.37,5143.0,105.6652,105.8158,105.6087,105.797,5143.0
2018-08-22 14:35:00,112.35,112.44,112.32,112.41,5750.0,105.7782,105.8629,105.7499,105.8347,5750.0
2018-08-22 14:40:00,112.43,112.58,112.4,112.52,14535.0,105.8535,105.9947,105.8252,105.9382,14535.0
2018-08-22 14:45:00,112.51,112.6,112.49,112.59,9991.0,105.9288,106.0135,105.91,106.0041,9991.0
2018-08-22 14:50:00,112.59,112.66,112.57,112.6,7471.0,106.0041,106.07,105.9853,106.0135,7471.0
2018-08-22 14:55:00,112.62,112.77,112.55,112.74,20546.0,106.0324,106.1736,105.9665,106.1454,20546.0
2018-08-22 15:00:00,112.74,112.86,112.74,112.86,12411.0,106.1454,106.2583,106.1454,106.2583,12411.0
2018-08-22 15:05:00,112.84,112.84,112.7,112.78,9282.0,106.2395,106.2395,106.1077,106.183,9282.0
2018-08-22 15:10:00,112.76,112.81,112.7,112.79,9655.0,106.1642,106.2113,106.1077,106.1924,9655.0
2018-08-22 15:15:00,112.78,112.79,112.67,112.74,5973.0,106.183,106.1924,106.0795,106.1454,5973.0
2018-08-22 15:20:00,112.76,112.96,112.76,112.93,18057.0,106.1642,106.3525,106.1642,106.3242,18057.0
2018-08-22 15:25:00,112.96,112.96,112.78,112.8,6952.0,106.3525,106.3525,106.183,106.2018,6952.0
2018-08-22 15:30:00,112.79,112.82,112.78,112.8,8665.0,106.1924,106.2207,106.183,106.2018,8665.0
2018-08-22 15:35:00,112.78,112.89,112.77,112.87,14065.0,106.183,106.2866,106.1736,106.2678,14065.0
2018-08-22 15:40:00,112.86,112.86,112.7,112.71,14959.0,106.2583,106.2583,106.1077,106.1171,14959.0
2018-08-22 15:45:00,112.69,112.7,112.48,112.51,16433.0,106.0983,106.1077,105.9006,105.9288,16433.0
2018-08-22 15:50:00,112.49,112.55,112.43,112.46,19162.0,105.91,105.9665,105.8535,105.8817,19162.0
2018-08-22 15:55:00,112.48,112.5,112.37,112.47,55957.0,105.9006,105.9194,105.797,105.8911,55957.0
2018-08-23 09:30:00,112.57,112.79,112.38,112.45,7055.0,105.9853,106.1924,105.8064,105.8723,7055.0
2018-08-23 09:35:00,112.54,112.6,111.84,111.9,6595.0,105.9571,106.0135,105.298,105.3545,6595.0
2018-08-23 09:40:00,111.75,111.94,111.5,111.52,8915.0,105.2133,105.3922,104.9779,104.9967,8915.0
2018-08-23 09:45:00,111.75,112.06,111.47,111.95,11675.0,105.2133,105.5051,104.9496,105.4016,11675.0
2018-08-23 09:50:00,111.98,112.34,111.98,112.25,4885.0,105.4298,105.7688,105.4298,105.684,4885.0
2018-08-23 09:55:00,112.18,112.31,111.98,112.0,3796.0,105.6181,105.7405,105.4298,105.4486,3796.0
2018-08-23 10:00:00,111.8,111.97,111.34,111.39,10703.0,105.2603,105.4204,104.8272,104.8743,10703.0
2018-08-23 10:05:00,111.41,111.41,111.17,111.21,17023.0,104.8932,104.8932,104.6672,104.7049,17023.0
2018-08-23 10:10:00,111.25,111.25,110.85,110.93,13159.0,104.7425,104.7425,104.3659,104.4412,13159.0
2018-08-23 10:15:00,110.98,111.39,110.89,111.08,10982.0,104.4883,104.8743,104.4036,104.5825,10982.0
2018-08-23 10:20:00,111.13,111.24,111.05,111.24,2600.0,104.6295,104.7331,104.5542,104.7331,2600.0
2018-08-23 10:25:00,111.31,111.31,111.05,111.13,2500.0,104.799,104.799,104.5542,104.6295,2500.0
2018-08-23 10:30:00,111.13,111.72,111.12,111.72,6444.0,104.6295,105.185,104.6201,105.185,6444.0
2018-08-23 10:35:00,111.62,111.86,111.53,111.6,9000.0,105.0909,105.3168,105.0061,105.072,9000.0
2018-08-23 10:40:00,111.6,111.6,111.41,111.41,2675.0,105.072,105.072,104.8932,104.8932,2675.0
2018-08-23 10:45:00,111.42,111.6,111.23,111.6,14664.0,104.9026,105.072,104.7237,105.072,14664.0
2018-08-23 10:50:00,111.48,111.48,111.2,111.2,2800.0,104.9591,104.9591,104.6954,104.6954,2800.0
2018-08-23 10:55:00,111.2,111.33,111.14,111.21,3615.0,104.6954,104.8178,104.6389,104.7049,3615.0
2018-08-23 11:00:00,111.21,111.3,111.15,111.25,2100.0,104.7049,104.7896,104.6484,104.7425,2100.0
2018-08-23 11:05:00,111.28,111.33,111.07,111.08,4352.0,104.7708,104.8178,104.573,104.5825,4352.0
2018-08-23 11:10:00,110.99,111.22,110.99,111.02,4111.0,104.4977,104.7143,104.4977,104.526,4111.0
2018-08-23 11:15:00,110.93,111.02,110.88,110.88,4200.0,104.4412,104.526,104.3942,104.3942,4200.0
2018-08-23 11:20:00,110.79,110.84,110.61,110.78,3049.0,104.3094,104.3565,104.1399,104.3,3049.0
2018-08-23 11:25:00,110.76,110.76,110.45,110.61,3894.0,104.2812,104.2812,103.9893,104.1399,3894.0
2018-08-23 11:30:00,110.49,110.5,110.31,110.31,2244.0,104.027,104.0364,103.8575,103.8575,2244.0
2018-08-23 11:35:00,110.31,110.7,110.29,110.54,6313.0,103.8575,104.2247,103.8387,104.074,6313.0
2018-08-23 11:40:00,110.55,110.75,110.55,110.67,113119.0,104.0835,104.2718,104.0835,104.1964,113119.0
2018-08-23 11:45:00,110.69,110.71,110.56,110.67,12744.0,104.2153,104.2341,104.0929,104.1964,12744.0
2018-08-23 11:50:00,110.58,110.79,110.57,110.79,1415.0,104.1117,104.3094,104.1023,104.3094,1415.0
2018-08-23 11:55:00,110.8,111.0,110.8,110.86,6405.0,104.3188,104.5071,104.3188,104.3753,6405.0
2018-08-23 12:00:00,110.77,110.88,110.71,110.75,720.0,104.2906,104.3942,104.2341,104.2718,720.0
2018-08-23 12:05:00,110.79,110.95,110.72,110.91,4500.0,104.3094,104.4601,104.2435,104.4224,4500.0
2018-08-23 12:10:00,110.97,111.0,110.97,111.0,500.0,104.4789,104.5071,104.4789,104.5071,500.0
2018-08-23 12:15:00,111.15,111.15,111.06,111.12,2394.0,104.6484,104.6484,104.5636,104.6201,2394.0
2018-08-23 12:20:00,111.15,111.21,111.15,111.21,300.0,104.6484,104.7049,104.6484,104.7049,300.0
2018-08-23 12:25:00,111.31,111.41,111.27,111.31,5400.0,104.799,104.8932,104.7613,104.799,5400.0
2018-08-23 12:30:00,111.3,111.3,111.11,111.11,1100.0,104.7896,104.7896,104.6107,104.6107,1100.0
2018-08-23 12:35:00,111.11,111.21,111.07,111.21,1631.0,104.6107,104.7049,104.573,104.7049,1631.0
2018-08-23 12:40:00,111.21,111.23,111.18,111.19,2208.0,104.7049,104.7237,104.6766,104.686,2208.0
2018-08-23 12:45:00,111.21,111.21,111.14,111.17,1017.0,104.7049,104.7049,104.6389,104.6672,1017.0
2018-08-23 12:50:00,111.2,111.2,111.1,111.1,4757.0,104.6954,104.6954,104.6013,104.6013,4757.0
2018-08-23 12:55:00,111.1,111.24,111.08,111.1,30855.0,104.6013,104.7331,104.5825,104.6013,30855.0
2018-08-23 13:00:00,111.15,111.19,111.09,111.19,1500.0,104.6484,104.686,104.5919,104.686,1500.0
2018-08-23 13:05:00,111.14,111.2,111.09,111.09,600.0,104.6389,104.6954,104.5919,104.5919,600.0
2018-08-23 13:10:00,111.1,111.14,111.03,111.14,4940.0,104.6013,104.6389,104.5354,104.6389,4940.0
2018-08-23 13:15:00,111.12,111.19,111.05,111.18,4234.0,104.6201,104.686,104.5542,104.6766,4234.0
2018-08-23 13:20:00,111.21,111.32,111.21,111.23,2300.0,104.7049,104.8084,104.7049,104.7237,2300.0
2018-08-23 13:25:00,111.28,111.35,111.17,111.34,127190.0,104.7708,104.8367,104.6672,104.8272,127190.0
2018-08-23 13:30:00,111.24,111.24,111.07,111.15,24000.0,104.7331,104.7331,104.573,104.6484,24000.0
2018-08-23 13:35:00,111.1,111.18,111.05,111.1,4215.0,104.6013,104.6766,104.5542,104.6013,4215.0
2018-08-23 13:40:00,111.18,111.18,111.06,111.06,510.0,104.6766,104.6766,104.5636,104.5636,510.0
2018-08-23 13:45:00,111.06,111.12,110.98,111.12,8125.0,104.5636,104.6201,104.4883,104.6201,8125.0
2018-08-23 13:50:00,111.12,111.14,111.12,111.12,300.0,104.6201,104.6389,104.6201,104.6201,300.0
2018-08-23 13:55:00,111.12,111.16,111.05,111.06,1100.0,104.6201,104.6578,104.5542,104.5636,1100.0
2018-08-23 14:00:00,111.12,111.17,111.06,111.1,4505.0,104.6201,104.6672,104.5636,104.6013,4505.0
2018-08-23 14:05:00,111.16,111.35,111.16,111.33,21177.0,104.6578,104.8367,104.6578,104.8178,21177.0
2018-08-23 14:10:00,111.28,111.34,111.24,111.27,4951.0,104.7708,104.8272,104.7331,104.7613,4951.0
2018-08-23 14:15:00,111.27,111.3,111.22,111.22,1541.0,104.7613,104.7896,104.7143,104.7143,1541.0
2018-08-23 14:20:00,111.23,111.26,111.16,111.16,1400.0,104.7237,104.7519,104.6578,104.6578,1400.0
2018-08-23 14:25:00,111.18,111.22,111.13,111.2,6624.0,104.6766,104.7143,104.6295,104.6954,6624.0
2018-08-23 14:30:00,111.16,111.27,111.16,111.27,7532.0,104.6578,104.7613,104.6578,104.7613,7532.0
2018-08-23 14:35:00,111.27,111.27,111.19,111.22,4086.0,104.7613,104.7613,104.686,104.7143,4086.0
2018-08-23 14:40:00,111.2,111.28,111.17,111.25,13405.0,104.6954,104.7708,104.6672,104.7425,13405.0
2018-08-23 14:45:00,111.32,111.34,111.17,111.18,3273.0,104.8084,104.8272,104.6672,104.6766,3273.0
2018-08-23 14:50:00,111.14,111.18,111.11,111.11,1100.0,104.6389,104.6766,104.6107,104.6107,1100.0
2018-08-23 14:55:00,111.13,111.13,110.88,110.98,4979.0,104.6295,104.6295,104.3942,104.4883,4979.0
2018-08-23 15:00:00,111.03,111.05,110.93,111.04,4300.0,104.5354,104.5542,104.4412,104.5448,4300.0
2018-08-23 15:05:00,111.04,111.08,110.98,111.08,2574.0,104.5448,104.5825,104.4883,104.5825,2574.0
2018-08-23 15:10:00,111.08,111.1,111.04,111.04,2498.0,104.5825,104.6013,104.5448,104.5448,2498.0
2018-08-23 15:15:00,111.07,111.09,110.98,111.01,3298.0,104.573,104.5919,104.4883,104.5166,3298.0
2018-08-23 15:20:00,111.01,111.02,110.93,110.98,7948.0,104.5166,104.526,104.4412,104.4883,7948.0
2018-08-23 15:25:00,110.98,110.98,110.91,110.96,6624.0,104.4883,104.4883,104.4224,104.4695,6624.0
2018-08-23 15:30:00,110.97,111.16,110.93,111.06,12288.0,104.4789,104.6578,104.4412,104.5636,12288.0
2018-08-23 15:35:00,111.09,111.23,111.09,111.17,12838.0,104.5919,104.7237,104.5919,104.6672,12838.0
2018-08-23 15:40:00,111.19,111.24,111.11,111.2,10440.0,104.686,104.7331,104.6107,104.6954,10440.0
2018-08-23 15:45:00,111.2,111.29,111.01,111.11,15947.0,104.6954,104.7802,104.5166,104.6107,15947.0
2018-08-23 15:50:00,111.09,111.14,111.04,111.08,11971.0,104.5919,104.6389,104.5448,104.5825,11971.0
2018-08-23 15:55:00,111.06,111.1,111.01,111.1,32758.0,104.5636,104.6013,104.5166,104.6013,32758.0
2018-08-24 09:30:00,111.43,111.62,111.34,111.34,9067.0,104.912,105.0909,104.8272,104.8272,9067.0
2018-08-24 09:35:00,111.17,111.42,111.16,111.42,3154.0,104.6672,104.9026,104.6578,104.9026,3154.0
2018-08-24 09:40:00,111.39,111.43,111.06,111.14,2107.0,104.8743,104.912,104.5636,104.6389,2107.0
2018-08-24 09:45:00,111.17,111.25,111.0,111.21,2906.0,104.6672,104.7425,104.5071,104.7049,2906.0
2018-08-24 09:50:00,111.28,111.36,111.21,111.36,2790.0,104.7708,104.8461,104.7049,104.8461,2790.0
2018-08-24 09:55:00,111.3,111.39,111.24,111.38,8300.0,104.7896,104.8743,104.7331,104.8649,8300.0
2018-08-24 10:00:00,111.43,111.71,111.36,111.47,7102.0,104.912,105.1756,104.8461,104.9496,7102.0
2018-08-24 10:05:00,111.49,111.49,111.22,111.41,4043.0,104.9685,104.9685,104.7143,104.8932,4043.0
2018-08-24 10:10:00,111.37,111.52,111.33,111.46,6400.0,104.8555,104.9967,104.8178,104.9402,6400.0
2018-08-24 10:15:00,111.41,111.41,111.3,111.4,3625.0,104.8932,104.8932,104.7896,104.8837,3625.0
2018-08-24 10:20:00,111.39,111.5,111.37,111.5,3804.0,104.8743,104.9779,104.8555,104.9779,3804.0
2018-08-24 10:25:00,111.55,111.55,111.38,111.38,3202.0,105.025,105.025,104.8649,104.8649,3202.0
2018-08-24 10:30:00,111.35,111.6,111.34,111.56,9194.0,104.8367,105.072,104.8272,105.0344,9194.0
2018-08-24 10:35:00,111.63,111.72,111.54,111.7,7334.0,105.1003,105.185,105.0155,105.1662,7334.0
2018-08-24 10:40:00,111.74,111.98,111.7,111.77,32368.0,105.2038,105.4298,105.1662,105.2321,32368.0
2018-08-24 10:45:00,111.78,111.78,111.69,111.75,4253.0,105.2415,105.2415,105.1568,105.2133,4253.0
2018-08-24 10:50:00,111.75,111.79,111.66,111.75,2346.0,105.2133,105.2509,105.1285,105.2133,2346.0
2018-08-24 10:55:00,111.82,111.82,111.51,111.57,4313.0,105.2792,105.2792,104.9873,105.0438,4313.0
2018-08-24 11:00:00,111.57,111.8,111.27,111.75,39030.0,105.0438,105.2603,104.7613,105.2133,39030.0
2018-08-24 11:05:00,111.78,111.78,111.52,111.64,37903.0,105.2415,105.2415,104.9967,105.1097,37903.0
2018-08-24 11:10:00,111.65,111.77,111.46,111.56,11100.0,105.1191,105.2321,104.9402,105.0344,11100.0
2018-08-24 11:15:00,111.52,111.88,111.5,111.85,18518.0,104.9967,105.3357,104.9779,105.3074,18518.0
2018-08-24 11:20:00,111.82,111.92,111.71,111.78,10049.0,105.2792,105.3733,105.1756,105.2415,10049.0
2018-08-24 11:25:00,111.78,111.85,111.65,111.66,20603.0,105.2415,105.3074,105.1191,105.1285,20603.0
2018-08-24 11:30:00,111.62,112.0,111.57,112.0,8429.0,105.0909,105.4486,105.0438,105.4486,8429.0
2018-08-24 11:35:00,112.04,112.05,111.93,111.95,4936.0,105.4863,105.4957,105.3827,105.4016,4936.0
2018-08-24 11:40:00,111.97,111.97,111.84,111.86,5100.0,105.4204,105.4204,105.298,105.3168,5100.0
2018-08-24 11:45:00,111.88,112.01,111.87,112.01,8200.0,105.3357,105.4581,105.3262,105.4581,8200.0
2018-08-24 11:50:00,112.02,112.13,111.95,112.05,7433.0,105.4675,105.571,105.4016,105.4957,7433.0
2018-08-24 11:55:00,112.01,112.07,111.97,112.03,3393.0,105.4581,105.5145,105.4204,105.4769,3393.0
2018-08-24 12:00:00,112.04,112.13,112.0,112.01,7316.0,105.4863,105.571,105.4486,105.4581,7316.0
2018-08-24 12:05:00,111.97,111.97,111.89,111.96,2315.0,105.4204,105.4204,105.3451,105.411,2315.0
2018-08-24 12:10:00,111.97,112.08,111.86,111.86,3331.0,105.4204,105.524,105.3168,105.3168,3331.0
2018-08-24 12:15:00,111.93,111.94,111.78,111.8,1700.0,105.3827,105.3922,105.2415,105.2603,1700.0
2018-08-24 12:20:00,111.79,111.83,111.7,111.83,3951.0,105.2509,105.2886,105.1662,105.2886,3951.0
2018-08-24 12:25:00,111.87,111.95,111.87,111.95,2658.0,105.3262,105.4016,105.3262,105.4016,2658.0
2018-08-24 12:30:00,111.94,111.98,111.9,111.95,5621.0,105.3922,105.4298,105.3545,105.4016,5621.0
2018-08-24 12:35:00,111.93,111.98,111.87,111.98,4645.0,105.3827,105.4298,105.3262,105.4298,4645.0
2018-08-24 12:40:00,112.01,112.05,111.96,112.05,6131.0,105.4581,105.4957,105.411,105.4957,6131.0
2018-08-24 12:45:00,112.06,112.09,112.05,112.09,1900.0,105.5051,105.5334,105.4957,105.5334,1900.0
2018-08-24 12:50:00,112.06,112.07,112.0,112.03,3433.0,105.5051,105.5145,105.4486,105.4769,3433.0
2018-08-24 12:55:00,112.03,112.03,111.91,111.91,800.0,105.4769,105.4769,105.3639,105.3639,800.0
2018-08-24 13:00:00,111.98,112.05,111.91,111.91,2682.0,105.4298,105.4957,105.3639,105.3639,2682.0
2018-08-24 13:05:00,111.94,111.96,111.9,111.9,1838.0,105.3922,105.411,105.3545,105.3545,1838.0
2018-08-24 13:10:00,111.9,111.9,111.75,111.76,2063.0,105.3545,105.3545,105.2133,105.2227,2063.0
2018-08-24 13:15:00,111.76,111.8,111.75,111.77,3267.0,105.2227,105.2603,105.2133,105.2321,3267.0
2018-08-24 13:20:00,111.79,111.83,111.73,111.76,2400.0,105.2509,105.2886,105.1944,105.2227,2400.0
2018-08-24 13:25:00,111.72,111.74,111.68,111.7,900.0,105.185,105.2038,105.1474,105.1662,900.0
2018-08-24 13:30:00,111.7,111.73,111.55,111.63,2462.0,105.1662,105.1944,105.025,105.1003,2462.0
2018-08-24 13:35:00,111.63,111.67,111.61,111.61,1700.0,105.1003,105.1379,105.0815,105.0815,1700.0
2018-08-24 13:40:00,111.59,111.59,111.4,111.48,3774.0,105.0626,105.0626,104.8837,104.9591,3774.0
2018-08-24 13:45:00,111.48,111.49,111.44,111.47,2290.0,104.9591,104.9685,104.9214,104.9496,2290.0
2018-08-24 13:50:00,111.45,111.61,111.43,111.6,8314.0,104.9308,105.0815,104.912,105.072,8314.0
2018-08-24 13:55:00,111.57,111.75,111.57,111.72,2677.0,105.0438,105.2133,105.0438,105.185,2677.0
2018-08-24 14:00:00,111.74,111.82,111.71,111.82,2162.0,105.2038,105.2792,105.1756,105.2792,2162.0
2018-08-24 14:05:00,111.74,111.78,111.72,111.72,1710.0,105.2038,105.2415,105.185,105.185,1710.0
2018-08-24 14:10:00,111.73,111.73,111.59,111.7,5978.0,105.1944,105.1944,105.0626,105.1662,5978.0
2018-08-24 14:15:00,111.74,111.76,111.7,111.76,1500.0,105.2038,105.2227,105.1662,105.2227,1500.0
2018-08-24 14:20:00,111.75,111.84,111.75,111.8,2300.0,105.2133,105.298,105.2133,105.2603,2300.0
2018-08-24 14:25:00,111.76,111.84,111.69,111.69,1300.0,105.2227,105.298,105.1568,105.1568,1300.0
2018-08-24 14:30:00,111.68,111.74,111.63,111.74,3049.0,105.1474,105.2038,105.1003,105.2038,3049.0
2018-08-24 14:35:00,111.7,111.7,111.48,111.55,3400.0,105.1662,105.1662,104.9591,105.025,3400.0
2018-08-24 14:40:00,111.56,111.67,111.53,111.66,3161.0,105.0344,105.1379,105.0061,105.1285,3161.0
2018-08-24 14:45:00,111.63,111.7,111.58,111.6,3052.0,105.1003,105.1662,105.0532,105.072,3052.0
2018-08-24 14:50:00,111.54,111.67,111.54,111.59,3757.0,105.0155,105.1379,105.0155,105.0626,3757.0
2018-08-24 14:55:00,111.63,111.7,111.59,111.59,2762.0,105.1003,105.1662,105.0626,105.0626,2762.0
2018-08-24 15:00:00,111.56,111.57,111.48,111.57,1700.0,105.0344,105.0438,104.9591,105.0438,1700.0
2018-08-24 15:05:00,111.56,111.59,111.48,111.54,8140.0,105.0344,105.0626,104.9591,105.0155,8140.0
2018-08-24 15:10:00,111.53,111.54,111.43,111.53,2000.0,105.0061,105.0155,104.912,105.0061,2000.0
2018-08-24 15:15:00,111.55,111.68,111.55,111.64,5691.0,105.025,105.1474,105.025,105.1097,5691.0
2018-08-24 15:20:00,111.59,111.6,111.55,111.6,2699.0,105.0626,105.072,105.025,105.072,2699.0
2018-08-24 15:25:00,111.64,111.64,111.54,111.57,6135.0,105.1097,105.1097,105.0155,105.0438,6135.0
2018-08-24 15:30:00,111.58,111.69,111.53,111.69,10619.0,105.0532,105.1568,105.0061,105.1568,10619.0
2018-08-24 15:35:00,111.66,111.69,111.5,111.56,8309.0,105.1285,105.1568,104.9779,105.0344,8309.0
2018-08-24 15:40:00,111.57,111.64,111.54,111.54,4645.0,105.0438,105.1097,105.0155,105.0155,4645.0
2018-08-24 15:45:00,111.51,111.63,111.5,111.63,14197.0,104.9873,105.1003,104.9779,105.1003,14197.0
2018-08-24 15:50:00,111.64,111.65,111.54,111.55,10777.0,105.1097,105.1191,105.0155,105.025,10777.0
2018-08-24 15:55:00,111.59,111.64,111.47,111.61,33800.0,105.0626,105.1097,104.9496,105.0815,33800.0
2018-08-27 09:30:00,113.09,113.09,111.99,112.0,19521.0,106.4749,106.4749,105.4392,105.4486,19521.0
2018-08-27 09:35:00,112.0,112.25,111.91,112.25,3100.0,105.4486,105.684,105.3639,105.684,3100.0
2018-08-27 09:40:00,112.25,112.87,111.94,112.64,9334.0,105.684,106.2678,105.3922,106.0512,9334.0
2018-08-27 09:45:00,112.63,112.66,112.34,112.56,11085.0,106.0418,106.07,105.7688,105.9759,11085.0
2018-08-27 09:50:00,112.64,112.65,112.51,112.6,1900.0,106.0512,106.0606,105.9288,106.0135,1900.0
2018-08-27 09:55:00,112.61,112.66,112.51,112.66,1420.0,106.023,106.07,105.9288,106.07,1420.0
2018-08-27 10:00:00,112.74,113.0,112.68,113.0,15800.0,106.1454,106.3901,106.0889,106.3901,15800.0
2018-08-27 10:05:00,113.0,113.31,112.97,113.23,8468.0,106.3901,106.682,106.3619,106.6067,8468.0
2018-08-27 10:10:00,113.22,113.33,113.03,113.25,10307.0,106.5973,106.7008,106.4184,106.6255,10307.0
2018-08-27 10:15:00,113.24,113.51,113.23,113.4,16696.0,106.6161,106.8703,106.6067,106.7667,16696.0
2018-08-27 10:20:00,113.38,114.23,113.15,113.99,51083.0,106.7479,107.5482,106.5314,107.3222,51083.0
2018-08-27 10:25:00,114.06,114.22,113.79,114.04,26312.0,107.3881,107.5388,107.1339,107.3693,26312.0
2018-08-27 10:30:00,114.04,114.35,114.0,114.19,18130.0,107.3693,107.6612,107.3317,107.5105,18130.0
2018-08-27 10:35:00,114.24,114.24,113.74,113.74,14752.0,107.5576,107.5576,107.0869,107.0869,14752.0
2018-08-27 10:40:00,113.75,113.97,113.61,113.63,8468.0,107.0963,107.3034,106.9645,106.9833,8468.0
2018-08-27 10:45:00,113.71,113.96,113.71,113.92,7682.0,107.0586,107.294,107.0586,107.2563,7682.0
2018-08-27 10:50:00,113.96,114.02,113.81,113.91,5952.0,107.294,107.3505,107.1528,107.2469,5952.0
2018-08-27 10:55:00,113.85,114.04,113.73,114.04,12619.0,107.1904,107.3693,107.0774,107.3693,12619.0
2018-08-27 11:00:00,114.08,114.11,113.54,113.66,6211.0,107.407,107.4352,106.8986,107.0115,6211.0
2018-08-27 11:05:00,113.77,113.84,113.63,113.82,4893.0,107.1151,107.181,106.9833,107.1622,4893.0
2018-08-27 11:10:00,113.8,113.88,113.53,113.67,5132.0,107.1434,107.2187,106.8891,107.021,5132.0
2018-08-27 11:15:00,113.62,113.74,113.26,113.46,104679.0,106.9739,107.0869,106.6349,106.8232,104679.0
2018-08-27 11:20:00,113.51,113.51,113.1,113.16,10926.0,106.8703,106.8703,106.4843,106.5408,10926.0
2018-08-27 11:25:00,113.21,113.43,113.18,113.28,4833.0,106.5879,106.795,106.5596,106.6538,4833.0
2018-08-27 11:30:00,113.27,113.27,113.04,113.15,3703.0,106.6444,106.6444,106.4278,106.5314,3703.0
2018-08-27 11:35:00,113.14,113.27,113.05,113.22,10745.0,106.522,106.6444,106.4372,106.5973,10745.0
2018-08-27 11:40:00,113.23,113.35,113.2,113.35,2100.0,106.6067,106.7197,106.5784,106.7197,2100.0
2018-08-27 11:45:00,113.37,113.46,113.36,113.43,3300.0,106.7385,106.8232,106.7291,106.795,3300.0
2018-08-27 11:50:00,113.38,113.4,113.28,113.31,3000.0,106.7479,106.7667,106.6538,106.682,3000.0
2018-08-27 11:55:00,113.26,113.28,113.12,113.26,4800.0,106.6349,106.6538,106.5031,106.6349,4800.0
2018-08-27 12:00:00,113.31,113.4,113.23,113.27,3751.0,106.682,106.7667,106.6067,106.6444,3751.0
2018-08-27 12:05:00,113.32,113.32,113.13,113.13,2800.0,106.6914,106.6914,106.5125,106.5125,2800.0
2018-08-27 12:10:00,113.16,113.2,113.06,113.06,4000.0,106.5408,106.5784,106.4466,106.4466,4000.0
2018-08-27 12:15:00,113.04,113.08,112.97,113.01,2312.0,106.4278,106.4655,106.3619,106.3996,2312.0
2018-08-27 12:20:00,113.08,113.25,113.05,113.22,3300.0,106.4655,106.6255,106.4372,106.5973,3300.0
2018-08-27 12:25:00,113.27,113.27,113.05,113.08,3392.0,106.6444,106.6444,106.4372,106.4655,3392.0
2018-08-27 12:30:00,113.11,113.17,113.08,113.13,2700.0,106.4937,106.5502,106.4655,106.5125,2700.0
2018-08-27 12:35:00,113.16,113.35,113.09,113.28,8840.0,106.5408,106.7197,106.4749,106.6538,8840.0
2018-08-27 12:40:00,113.34,113.38,113.29,113.34,3876.0,106.7103,106.7479,106.6632,106.7103,3876.0
2018-08-27 12:45:00,113.4,113.43,113.2,113.29,9651.0,106.7667,106.795,106.5784,106.6632,9651.0
2018-08-27 12:50:00,113.25,113.3,113.11,113.21,2000.0,106.6255,106.6726,106.4937,106.5879,2000.0
2018-08-27 12:55:00,113.21,113.25,113.17,113.24,1800.0,106.5879,106.6255,106.5502,106.6161,1800.0
2018-08-27 13:00:00,113.26,113.31,113.07,113.07,7101.0,106.6349,106.682,106.4561,106.4561,7101.0
2018-08-27 13:05:00,113.06,113.15,112.96,113.08,5200.0,106.4466,106.5314,106.3525,106.4655,5200.0
2018-08-27 13:10:00,113.12,113.2,113.11,113.15,3251.0,106.5031,106.5784,106.4937,106.5314,3251.0
2018-08-27 13:15:00,113.16,113.16,113.08,113.14,2402.0,106.5408,106.5408,106.4655,106.522,2402.0
2018-08-27 13:20:00,113.15,113.17,113.08,113.12,2800.0,106.5314,106.5502,106.4655,106.5031,2800.0
2018-08-27 13:25:00,113.12,113.17,112.98,112.98,2700.0,106.5031,106.5502,106.3713,106.3713,2700.0
2018-08-27 13:30:00,112.98,113.14,112.96,113.05,3300.0,106.3713,106.522,106.3525,106.4372,3300.0
2018-08-27 13:35:00,113.06,113.11,113.05,113.06,4960.0,106.4466,106.4937,106.4372,106.4466,4960.0
2018-08-27 13:40:00,113.12,113.2,113.07,113.13,3933.0,106.5031,106.5784,106.4561,106.5125,3933.0
2018-08-27 13:45:00,113.17,113.19,113.09,113.14,2754.0,106.5502,106.569,106.4749,106.522,2754.0
2018-08-27 13:50:00,113.16,113.2,113.12,113.19,1700.0,106.5408,106.5784,106.5031,106.569,1700.0
2018-08-27 13:55:00,113.22,113.28,113.15,113.28,3001.0,106.5973,106.6538,106.5314,106.6538,3001.0
2018-08-27 14:00:00,113.27,114.1,113.21,114.02,50882.0,106.6444,107.4258,106.5879,107.3505,50882.0
2018-08-27 14:05:00,113.99,114.69,113.68,114.08,82519.0,107.3222,107.9813,107.0304,107.407,82519.0
2018-08-27 14:10:00,114.2,114.68,114.19,114.52,33272.0,107.52,107.9719,107.5105,107.8212,33272.0
2018-08-27 14:15:00,114.6,114.63,114.05,114.25,33649.0,107.8966,107.9248,107.3787,107.567,33649.0
2018-08-27 14:20:00,114.25,114.32,114.04,114.05,24530.0,107.567,107.6329,107.3693,107.3787,24530.0
2018-08-27 14:25:00,114.06,114.37,114.06,114.37,17566.0,107.3881,107.68,107.3881,107.68,17566.0
2018-08-27 14:30:00,114.39,114.39,114.17,114.17,18247.0,107.6988,107.6988,107.4917,107.4917,18247.0
2018-08-27 14:35:00,114.17,114.23,114.0,114.06,18847.0,107.4917,107.5482,107.3317,107.3881,18847.0
2018-08-27 14:40:00,114.06,114.15,113.81,113.89,15708.0,107.3881,107.4729,107.1528,107.2281,15708.0
2018-08-27 14:45:00,113.86,114.24,113.86,114.02,24364.0,107.1998,107.5576,107.1998,107.3505,24364.0
2018-08-27 14:50:00,114.09,114.21,113.96,114.0,8399.0,107.4164,107.5294,107.294,107.3317,8399.0
2018-08-27 14:55:00,114.02,114.19,113.98,114.12,9091.0,107.3505,107.5105,107.3128,107.4446,9091.0
2018-08-27 15:00:00,114.11,114.11,113.92,114.04,10804.0,107.4352,107.4352,107.2563,107.3693,10804.0
2018-08-27 15:05:00,114.08,114.11,113.98,114.08,9182.0,107.407,107.4352,107.3128,107.407,9182.0
2018-08-27 15:10:00,114.1,114.1,113.95,114.05,11451.0,107.4258,107.4258,107.2846,107.3787,11451.0
2018-08-27 15:15:00,114.05,114.05,113.74,113.74,13962.0,107.3787,107.3787,107.0869,107.0869,13962.0
2018-08-27 15:20:00,113.79,113.92,113.73,113.86,11100.0,107.1339,107.2563,107.0774,107.1998,11100.0
2018-08-27 15:25:00,113.83,114.05,113.83,113.84,11346.0,107.1716,107.3787,107.1716,107.181,11346.0
2018-08-27 15:30:00,113.84,113.95,113.8,113.94,10290.0,107.181,107.2846,107.1434,107.2752,10290.0
2018-08-27 15:35:00,113.94,114.01,113.81,113.81,9717.0,107.2752,107.3411,107.1528,107.1528,9717.0
2018-08-27 15:40:00,113.8,113.87,113.73,113.78,19284.0,107.1434,107.2093,107.0774,107.1245,19284.0
2018-08-27 15:45:00,113.79,113.79,113.52,113.54,22614.0,107.1339,107.1339,106.8797,106.8986,22614.0
2018-08-27 15:50:00,113.53,113.6,113.47,113.5,29931.0,106.8891,106.9551,106.8327,106.8609,29931.0
2018-08-27 15:55:00,113.52,113.74,113.51,113.58,70499.0,106.8797,107.0869,106.8703,106.9362,70499.0
2018-08-28 09:30:00,113.54,114.14,113.54,113.88,6468.0,106.8986,107.4635,106.8986,107.2187,6468.0
2018-08-28 09:35:00,113.91,113.91,113.21,113.52,6801.0,107.2469,107.2469,106.5879,106.8797,6801.0
2018-08-28 09:40:00,113.49,113.71,113.36,113.51,5259.0,106.8515,107.0586,106.7291,106.8703,5259.0
2018-08-28 09:45:00,113.57,113.61,113.4,113.55,3100.0,106.9268,106.9645,106.7667,106.908,3100.0
2018-08-28 09:50:00,113.55,113.77,113.55,113.65,1492.0,106.908,107.1151,106.908,107.0021,1492.0
2018-08-28 09:55:00,113.57,113.57,113.17,113.19,4248.0,106.9268,106.9268,106.5502,106.569,4248.0
2018-08-28 10:00:00,113.31,113.49,113.31,113.49,726.0,106.682,106.8515,106.682,106.8515,726.0
2018-08-28 10:05:00,113.64,113.65,113.29,113.53,12083.0,106.9927,107.0021,106.6632,106.8891,12083.0
2018-08-28 10:10:00,113.52,113.85,113.51,113.82,10772.0,106.8797,107.1904,106.8703,107.1622,10772.0
2018-08-28 10:15:00,113.82,113.97,113.65,113.75,4685.0,107.1622,107.3034,107.0021,107.0963,4685.0
2018-08-28 10:20:00,113.81,113.81,113.52,113.67,3558.0,107.1528,107.1528,106.8797,107.021,3558.0
2018-08-28 10:25:00,113.67,113.69,113.33,113.55,17212.0,107.021,107.0398,106.7008,106.908,17212.0
2018-08-28 10:30:00,113.58,113.75,113.55,113.55,6256.0,106.9362,107.0963,106.908,106.908,6256.0
2018-08-28 10:35:00,113.6,113.91,113.6,113.76,6470.0,106.9551,107.2469,106.9551,107.1057,6470.0
2018-08-28 10:40:00,113.77,113.81,113.62,113.74,11117.0,107.1151,107.1528,106.9739,107.0869,11117.0
2018-08-28 10:45:00,113.79,113.8,113.61,113.61,2703.0,107.1339,107.1434,106.9645,106.9645,2703.0
2018-08-28 10:50:00,113.51,113.66,113.36,113.41,5804.0,106.8703,107.0115,106.7291,106.7762,5804.0
2018-08-28 10:55:00,113.44,113.69,113.44,113.64,4517.0,106.8044,107.0398,106.8044,106.9927,4517.0
2018-08-28 11:00:00,113.68,113.71,113.5,113.57,6408.0,107.0304,107.0586,106.8609,106.9268,6408.0
2018-08-28 11:05:00,113.5,113.59,113.48,113.48,2100.0,106.8609,106.9456,106.8421,106.8421,2100.0
2018-08-28 11:10:00,113.49,113.61,113.49,113.51,3308.0,106.8515,106.9645,106.8515,106.8703,3308.0
2018-08-28 11:15:00,113.49,113.49,113.23,113.35,4628.0,106.8515,106.8515,106.6067,106.7197,4628.0
2018-08-28 11:20:00,113.35,113.66,113.35,113.6,4405.0,106.7197,107.0115,106.7197,106.9551,4405.0
2018-08-28 11:25:00,113.55,113.56,113.31,113.31,2800.0,106.908,106.9174,106.682,106.682,2800.0
2018-08-28 11:30:00,113.34,113.34,113.07,113.21,76500.0,106.7103,106.7103,106.4561,106.5879,76500.0
2018-08-28 11:35:00,113.24,113.39,113.24,113.32,5800.0,106.6161,106.7573,106.6161,106.6914,5800.0
2018-08-28 11:40:00,113.34,113.35,112.84,113.06,84834.0,106.7103,106.7197,106.2395,106.4466,84834.0
2018-08-28 11:45:00,113.06,113.36,113.06,113.29,6380.0,106.4466,106.7291,106.4466,106.6632,6380.0
2018-08-28 11:50:00,113.29,113.36,112.85,112.9,8042.0,106.6632,106.7291,106.2489,106.296,8042.0
2018-08-28 11:55:00,112.87,112.9,112.59,112.59,4400.0,106.2678,106.296,106.0041,106.0041,4400.0
2018-08-28 12:00:00,112.55,112.59,112.33,112.37,12675.0,105.9665,106.0041,105.7593,105.797,12675.0
2018-08-28 12:05:00,112.35,112.45,112.29,112.29,4353.0,105.7782,105.8723,105.7217,105.7217,4353.0
2018-08-28 12:10:00,112.41,112.56,112.38,112.52,5500.0,105.8347,105.9759,105.8064,105.9382,5500.0
2018-08-28 12:15:00,112.49,112.64,112.48,112.6,8608.0,105.91,106.0512,105.9006,106.0135,8608.0
2018-08-28 12:20:00,112.59,112.62,112.58,112.62,600.0,106.0041,106.0324,105.9947,106.0324,600.0
2018-08-28 12:25:00,112.61,112.64,112.36,112.38,3418.0,106.023,106.0512,105.7876,105.8064,3418.0
2018-08-28 12:30:00,112.39,112.43,112.38,112.38,500.0,105.8158,105.8535,105.8064,105.8064,500.0
2018-08-28 12:35:00,112.38,112.41,112.31,112.38,3738.0,105.8064,105.8347,105.7405,105.8064,3738.0
2018-08-28 12:40:00,112.43,112.44,112.26,112.34,4000.0,105.8535,105.8629,105.6934,105.7688,4000.0
2018-08-28 12:45:00,112.35,112.49,112.32,112.49,2400.0,105.7782,105.91,105.7499,105.91,2400.0
2018-08-28 12:50:00,112.57,112.57,112.3,112.3,2508.0,105.9853,105.9853,105.7311,105.7311,2508.0
2018-08-28 12:55:00,112.31,112.45,112.31,112.41,2800.0,105.7405,105.8723,105.7405,105.8347,2800.0
2018-08-28 13:00:00,112.41,112.46,112.32,112.41,2355.0,105.8347,105.8817,105.7499,105.8347,2355.0
2018-08-28 13:05:00,112.41,112.47,112.41,112.44,700.0,105.8347,105.8911,105.8347,105.8629,700.0
2018-08-28 13:10:00,112.5,112.51,112.26,112.27,3508.0,105.9194,105.9288,105.6934,105.7028,3508.0
2018-08-28 13:15:00,112.13,112.26,112.11,112.24,3550.0,105.571,105.6934,105.5522,105.6746,3550.0
2018-08-28 13:20:00,112.25,112.28,112.19,112.19,2500.0,105.684,105.7123,105.6275,105.6275,2500.0
2018-08-28 13:25:00,112.19,112.21,112.06,112.07,4797.0,105.6275,105.6464,105.5051,105.5145,4797.0
2018-08-28 13:30:00,112.08,112.18,112.04,112.18,2800.0,105.524,105.6181,105.4863,105.6181,2800.0
2018-08-28 13:35:00,112.15,112.29,112.15,112.23,3100.0,105.5899,105.7217,105.5899,105.6652,3100.0
2018-08-28 13:40:00,112.23,112.38,112.23,112.32,1342.0,105.6652,105.8064,105.6652,105.7499,1342.0
2018-08-28 13:45:00,112.28,112.4,112.27,112.35,1271.0,105.7123,105.8252,105.7028,105.7782,1271.0
2018-08-28 13:50:00,112.37,112.39,112.31,112.35,1511.0,105.797,105.8158,105.7405,105.7782,1511.0
2018-08-28 13:55:00,112.4,112.4,112.3,112.3,1931.0,105.8252,105.8252,105.7311,105.7311,1931.0
2018-08-28 14:00:00,112.31,112.38,112.3,112.32,2108.0,105.7405,105.8064,105.7311,105.7499,2108.0
2018-08-28 14:05:00,112.29,112.41,112.28,112.41,3900.0,105.7217,105.8347,105.7123,105.8347,3900.0
2018-08-28 14:10:00,112.44,112.45,112.35,112.45,3378.0,105.8629,105.8723,105.7782,105.8723,3378.0
2018-08-28 14:15:00,112.48,112.48,112.39,112.48,1900.0,105.9006,105.9006,105.8158,105.9006,1900.0
2018-08-28 14:20:00,112.48,112.52,112.45,112.46,4664.0,105.9006,105.9382,105.8723,105.8817,4664.0
2018-08-28 14:25:00,112.45,112.59,112.43,112.51,3371.0,105.8723,106.0041,105.8535,105.9288,3371.0
2018-08-28 14:30:00,112.48,112.54,112.45,112.52,8100.0,105.9006,105.9571,105.8723,105.9382,8100.0
2018-08-28 14:35:00,112.52,112.54,112.31,112.37,8838.0,105.9382,105.9571,105.7405,105.797,8838.0
2018-08-28 14:40:00,112.35,112.47,112.34,112.47,4500.0,105.7782,105.8911,105.7688,105.8911,4500.0
2018-08-28 14:45:00,112.48,112.58,112.48,112.57,3879.0,105.9006,105.9947,105.9006,105.9853,3879.0
2018-08-28 14:50:00,112.58,112.62,112.58,112.58,3071.0,105.9947,106.0324,105.9947,105.9947,3071.0
2018-08-28 14:55:00,112.57,112.57,112.35,112.48,4600.0,105.9853,105.9853,105.7782,105.9006,4600.0
2018-08-28 15:00:00,112.5,112.53,112.35,112.35,3200.0,105.9194,105.9476,105.7782,105.7782,3200.0
2018-08-28 15:05:00,112.34,112.43,112.34,112.36,3900.0,105.7688,105.8535,105.7688,105.7876,3900.0
2018-08-28 15:10:00,112.36,112.44,112.36,112.38,6144.0,105.7876,105.8629,105.7876,105.8064,6144.0
2018-08-28 15:15:00,112.39,112.46,112.38,112.41,5305.0,105.8158,105.8817,105.8064,105.8347,5305.0
2018-08-28 15:20:00,112.4,112.41,112.29,112.31,5607.0,105.8252,105.8347,105.7217,105.7405,5607.0
2018-08-28 15:25:00,112.32,112.38,112.22,112.24,7692.0,105.7499,105.8064,105.6558,105.6746,7692.0
2018-08-28 15:30:00,112.24,112.24,112.1,112.1,7832.0,105.6746,105.6746,105.5428,105.5428,7832.0
2018-08-28 15:35:00,112.09,112.21,112.05,112.21,14927.0,105.5334,105.6464,105.4957,105.6464,14927.0
2018-08-28 15:40:00,112.16,112.19,111.96,112.01,8604.0,105.5993,105.6275,105.411,105.4581,8604.0
2018-08-28 15:45:00,111.99,112.11,111.99,112.08,10462.0,105.4392,105.5522,105.4392,105.524,10462.0
2018-08-28 15:50:00,112.08,112.13,112.06,112.09,14901.0,105.524,105.571,105.5051,105.5334,14901.0
2018-08-28 15:55:00,112.1,112.21,112.02,112.19,45278.0,105.5428,105.6464,105.4675,105.6275,45278.0
2018-08-29 09:30:00,111.92,112.58,111.63,111.71,17656.0,105.3733,105.9947,105.1003,105.1756,17656.0
2018-08-29 09:35:00,111.65,111.95,111.26,111.92,23834.0,105.1191,105.4016,104.7519,105.3733,23834.0
2018-08-29 09:40:00,111.95,112.11,111.69,111.93,9407.0,105.4016,105.5522,105.1568,105.3827,9407.0
2018-08-29 09:45:00,111.98,112.02,111.59,111.59,11508.0,105.4298,105.4675,105.0626,105.0626,11508.0
2018-08-29 09:50:00,111.59,112.12,111.59,112.05,5350.0,105.0626,105.5616,105.0626,105.4957,5350.0
2018-08-29 09:55:00,112.16,112.37,112.15,112.27,20375.0,105.5993,105.797,105.5899,105.7028,20375.0
2018-08-29 10:00:00,112.26,112.26,111.99,111.99,4200.0,105.6934,105.6934,105.4392,105.4392,4200.0
2018-08-29 10:05:00,112.02,112.05,111.89,111.92,7472.0,105.4675,105.4957,105.3451,105.3733,7472.0
2018-08-29 10:10:00,111.92,111.94,111.76,111.86,4258.0,105.3733,105.3922,105.2227,105.3168,4258.0
2018-08-29 10:15:00,111.86,112.08,111.81,111.85,9281.0,105.3168,105.524,105.2698,105.3074,9281.0
2018-08-29 10:20:00,111.85,112.08,111.81,112.05,4315.0,105.3074,105.524,105.2698,105.4957,4315.0
2018-08-29 10:25:00,111.97,112.1,111.97,112.0,6236.0,105.4204,105.5428,105.4204,105.4486,6236.0
2018-08-29 10:30:00,111.95,112.06,111.93,112.0,6910.0,105.4016,105.5051,105.3827,105.4486,6910.0
2018-08-29 10:35:00,111.93,112.1,111.91,111.99,11154.0,105.3827,105.5428,105.3639,105.4392,11154.0
2018-08-29 10:40:00,111.96,112.0,111.84,111.94,6451.0,105.411,105.4486,105.298,105.3922,6451.0
2018-08-29 10:45:00,111.92,112.02,111.86,112.01,10696.0,105.3733,105.4675,105.3168,105.4581,10696.0
2018-08-29 10:50:00,111.97,112.03,111.88,112.03,16949.0,105.4204,105.4769,105.3357,105.4769,16949.0
2018-08-29 10:55:00,112.0,112.09,111.94,112.05,6900.0,105.4486,105.5334,105.3922,105.4957,6900.0
2018-08-29 11:00:00,112.04,112.08,112.01,112.03,2913.0,105.4863,105.524,105.4581,105.4769,2913.0
2018-08-29 11:05:00,112.06,112.24,112.06,112.23,8303.0,105.5051,105.6746,105.5051,105.6652,8303.0
2018-08-29 11:10:00,112.25,112.46,112.25,112.39,14788.0,105.684,105.8817,105.684,105.8158,14788.0
2018-08-29 11:15:00,112.44,112.49,112.32,112.47,4510.0,105.8629,105.91,105.7499,105.8911,4510.0
2018-08-29 11:20:00,112.48,112.55,112.43,112.52,13344.0,105.9006,105.9665,105.8535,105.9382,13344.0
2018-08-29 11:25:00,112.53,112.69,112.47,112.69,10060.0,105.9476,106.0983,105.8911,106.0983,10060.0
2018-08-29 11:30:00,112.66,112.75,112.54,112.64,10501.0,106.07,106.1548,105.9571,106.0512,10501.0
2018-08-29 11:35:00,112.57,112.73,112.55,112.7,6362.0,105.9853,106.1359,105.9665,106.1077,6362.0
2018-08-29 11:40:00,112.71,112.71,112.55,112.59,4412.0,106.1171,106.1171,105.9665,106.0041,4412.0
2018-08-29 11:45:00,112.59,112.85,112.59,112.78,6522.0,106.0041,106.2489,106.0041,106.183,6522.0
2018-08-29 11:50:00,112.84,112.89,112.79,112.86,6704.0,106.2395,106.2866,106.1924,106.2583,6704.0
2018-08-29 11:55:00,112.83,113.02,112.81,113.0,6195.0,106.2301,106.409,106.2113,106.3901,6195.0
2018-08-29 12:00:00,113.0,113.14,112.99,113.11,5962.0,106.3901,106.522,106.3807,106.4937,5962.0
2018-08-29 12:05:00,113.07,113.15,113.06,113.13,4303.0,106.4561,106.5314,106.4466,106.5125,4303.0
2018-08-29 12:10:00,113.1,113.17,113.04,113.05,1962.0,106.4843,106.5502,106.4278,106.4372,1962.0
2018-08-29 12:15:00,113.05,113.07,113.0,113.03,2100.0,106.4372,106.4561,106.3901,106.4184,2100.0
2018-08-29 12:20:00,113.03,113.07,113.0,113.03,6050.0,106.4184,106.4561,106.3901,106.4184,6050.0
2018-08-29 12:25:00,113.04,113.06,112.94,112.96,7191.0,106.4278,106.4466,106.3337,106.3525,7191.0
2018-08-29 12:30:00,112.94,112.96,112.83,112.9,3674.0,106.3337,106.3525,106.2301,106.296,3674.0
2018-08-29 12:35:00,112.89,112.93,112.88,112.89,1303.0,106.2866,106.3242,106.2772,106.2866,1303.0
2018-08-29 12:40:00,112.93,112.95,112.87,112.93,1300.0,106.3242,106.3431,106.2678,106.3242,1300.0
2018-08-29 12:45:00,112.96,112.96,112.89,112.95,3680.0,106.3525,106.3525,106.2866,106.3431,3680.0
2018-08-29 12:50:00,112.96,113.04,112.92,113.03,3100.0,106.3525,106.4278,106.3148,106.4184,3100.0
2018-08-29 12:55:00,113.03,113.04,112.96,113.04,3200.0,106.4184,106.4278,106.3525,106.4278,3200.0
2018-08-29 13:00:00,113.04,113.07,113.01,113.05,3300.0,106.4278,106.4561,106.3996,106.4372,3300.0
2018-08-29 13:05:00,113.06,113.06,112.98,112.99,4500.0,106.4466,106.4466,106.3713,106.3807,4500.0
2018-08-29 13:10:00,112.98,113.02,112.92,113.0,5244.0,106.3713,106.409,106.3148,106.3901,5244.0
2018-08-29 13:15:00,112.96,113.0,112.88,112.97,4552.0,106.3525,106.3901,106.2772,106.3619,4552.0
2018-08-29 13:20:00,112.99,113.04,112.94,112.99,8895.0,106.3807,106.4278,106.3337,106.3807,8895.0
2018-08-29 13:25:00,113.03,113.04,112.98,113.01,2100.0,106.4184,106.4278,106.3713,106.3996,2100.0
2018-08-29 13:30:00,113.02,113.02,112.97,113.01,4660.0,106.409,106.409,106.3619,106.3996,4660.0
2018-08-29 13:35:00,112.99,113.03,112.98,112.99,3200.0,106.3807,106.4184,106.3713,106.3807,3200.0
2018-08-29 13:40:00,112.98,113.01,112.96,112.97,2484.0,106.3713,106.3996,106.3525,106.3619,2484.0
2018-08-29 13:45:00,112.99,113.0,112.96,112.96,1260.0,106.3807,106.3901,106.3525,106.3525,1260.0
2018-08-29 13:50:00,112.96,112.97,112.81,112.85,6251.0,106.3525,106.3619,106.2113,106.2489,6251.0
2018-08-29 13:55:00,112.86,112.91,112.84,112.88,2845.0,106.2583,106.3054,106.2395,106.2772,2845.0
2018-08-29 14:00:00,112.89,113.03,112.89,113.03,12680.0,106.2866,106.4184,106.2866,106.4184,12680.0
2018-08-29 14:05:00,113.02,113.1,113.02,113.1,3674.0,106.409,106.4843,106.409,106.4843,3674.0
2018-08-29 14:10:00,113.1,113.11,113.07,113.11,2102.0,106.4843,106.4937,106.4561,106.4937,2102.0
2018-08-29 14:15:00,113.11,113.13,113.06,113.08,5614.0,106.4937,106.5125,106.4466,106.4655,5614.0
2018-08-29 14:20:00,113.05,113.07,113.02,113.02,1700.0,106.4372,106.4561,106.409,106.409,1700.0
2018-08-29 14:25:00,113.0,113.07,113.0,113.06,4189.0,106.3901,106.4561,106.3901,106.4466,4189.0
2018-08-29 14:30:00,113.07,113.08,113.05,113.05,1205.0,106.4561,106.4655,106.4372,106.4372,1205.0
2018-08-29 14:35:00,113.09,113.12,113.01,113.01,4140.0,106.4749,106.5031,106.3996,106.3996,4140.0
2018-08-29 14:40:00,113.01,113.07,112.99,113.02,2288.0,106.3996,106.4561,106.3807,106.409,2288.0
2018-08-29 14:45:00,113.03,113.1,113.03,113.08,4464.0,106.4184,106.4843,106.4184,106.4655,4464.0
2018-08-29 14:50:00,113.11,113.11,113.07,113.11,2918.0,106.4937,106.4937,106.4561,106.4937,2918.0
2018-08-29 14:55:00,113.13,113.24,113.1,113.23,4222.0,106.5125,106.6161,106.4843,106.6067,4222.0
2018-08-29 15:00:00,113.23,113.32,113.23,113.28,4786.0,106.6067,106.6914,106.6067,106.6538,4786.0
2018-08-29 15:05:00,113.26,113.33,113.23,113.33,14550.0,106.6349,106.7008,106.6067,106.7008,14550.0
2018-08-29 15:10:00,113.33,113.36,113.33,113.36,1564.0,106.7008,106.7291,106.7008,106.7291,1564.0
2018-08-29 15:15:00,113.36,113.38,113.33,113.35,5112.0,106.7291,106.7479,106.7008,106.7197,5112.0
2018-08-29 15:20:00,113.34,113.36,113.3,113.3,6317.0,106.7103,106.7291,106.6726,106.6726,6317.0
2018-08-29 15:25:00,113.31,113.36,113.29,113.33,7634.0,106.682,106.7291,106.6632,106.7008,7634.0
2018-08-29 15:30:00,113.32,113.46,113.31,113.46,7447.0,106.6914,106.8232,106.682,106.8232,7447.0
2018-08-29 15:35:00,113.46,113.61,113.46,113.61,7668.0,106.8232,106.9645,106.8232,106.9645,7668.0
2018-08-29 15:40:00,113.61,113.65,113.56,113.57,13191.0,106.9645,107.0021,106.9174,106.9268,13191.0
2018-08-29 15:45:00,113.57,113.6,113.45,113.52,29205.0,106.9268,106.9551,106.8138,106.8797,29205.0
2018-08-29 15:50:00,113.53,113.53,113.46,113.49,14725.0,106.8891,106.8891,106.8232,106.8515,14725.0
2018-08-29 15:55:00,113.48,113.53,113.35,113.4,61891.0,106.8421,106.8891,106.7197,106.7667,61891.0
2018-08-30 09:30:00,113.35,113.35,113.1,113.3,8218.0,106.7197,106.7197,106.4843,106.6726,8218.0
2018-08-30 09:35:00,113.3,113.3,112.69,113.11,15589.0,106.6726,106.6726,106.0983,106.4937,15589.0
2018-08-30 09:40:00,113.12,113.21,112.96,113.05,6037.0,106.5031,106.5879,106.3525,106.4372,6037.0
2018-08-30 09:45:00,112.86,112.86,112.51,112.62,2939.0,106.2583,106.2583,105.9288,106.0324,2939.0
2018-08-30 09:50:00,112.6,112.79,112.54,112.74,5121.0,106.0135,106.1924,105.9571,106.1454,5121.0
2018-08-30 09:55:00,112.79,113.03,112.75,112.75,4232.0,106.1924,106.4184,106.1548,106.1548,4232.0
2018-08-30 10:00:00,112.73,113.11,112.7,112.88,5352.0,106.1359,106.4937,106.1077,106.2772,5352.0
2018-08-30 10:05:00,112.93,113.14,112.92,113.08,8574.0,106.3242,106.522,106.3148,106.4655,8574.0
2018-08-30 10:10:00,113.11,113.29,113.04,113.05,3300.0,106.4937,106.6632,106.4278,106.4372,3300.0
2018-08-30 10:15:00,113.08,113.11,112.95,113.07,4838.0,106.4655,106.4937,106.3431,106.4561,4838.0
2018-08-30 10:20:00,113.01,113.12,113.0,113.12,2902.0,106.3996,106.5031,106.3901,106.5031,2902.0
2018-08-30 10:25:00,113.08,113.11,112.85,113.11,16449.0,106.4655,106.4937,106.2489,106.4937,16449.0
2018-08-30 10:30:00,113.1,113.25,113.0,113.21,5500.0,106.4843,106.6255,106.3901,106.5879,5500.0
2018-08-30 10:35:00,113.23,113.35,113.11,113.11,15741.0,106.6067,106.7197,106.4937,106.4937,15741.0
2018-08-30 10:40:00,113.12,113.17,112.88,112.94,9531.0,106.5031,106.5502,106.2772,106.3337,9531.0
2018-08-30 10:45:00,112.94,112.94,112.78,112.8,1500.0,106.3337,106.3337,106.183,106.2018,1500.0
2018-08-30 10:50:00,112.71,112.78,112.63,112.67,1941.0,106.1171,106.183,106.0418,106.0795,1941.0
2018-08-30 10:55:00,112.65,112.74,112.47,112.56,5601.0,106.0606,106.1454,105.8911,105.9759,5601.0
2018-08-30 11:00:00,112.66,112.67,112.48,112.5,2805.0,106.07,106.0795,105.9006,105.9194,2805.0
2018-08-30 11:05:00,112.37,112.44,112.01,112.07,7815.0,105.797,105.8629,105.4581,105.5145,7815.0
2018-08-30 11:10:00,112.04,112.13,112.0,112.05,5229.0,105.4863,105.571,105.4486,105.4957,5229.0
2018-08-30 11:15:00,112.03,112.16,112.0,112.1,11954.0,105.4769,105.5993,105.4486,105.5428,11954.0
2018-08-30 11:20:00,112.13,112.18,112.05,112.18,5346.0,105.571,105.6181,105.4957,105.6181,5346.0
2018-08-30 11:25:00,112.07,112.14,112.01,112.09,2500.0,105.5145,105.5805,105.4581,105.5334,2500.0
2018-08-30 11:30:00,112.04,112.23,112.04,112.21,5549.0,105.4863,105.6652,105.4863,105.6464,5549.0
2018-08-30 11:35:00,112.25,112.26,112.17,112.24,3500.0,105.684,105.6934,105.6087,105.6746,3500.0
2018-08-30 11:40:00,112.25,112.33,112.2,112.28,8968.0,105.684,105.7593,105.6369,105.7123,8968.0
2018-08-30 11:45:00,112.31,112.32,112.17,112.21,5148.0,105.7405,105.7499,105.6087,105.6464,5148.0
2018-08-30 11:50:00,112.21,112.24,112.13,112.13,2000.0,105.6464,105.6746,105.571,105.571,2000.0
2018-08-30 11:55:00,112.15,112.4,112.13,112.34,7982.0,105.5899,105.8252,105.571,105.7688,7982.0
2018-08-30 12:00:00,112.34,112.36,112.26,112.34,3100.0,105.7688,105.7876,105.6934,105.7688,3100.0
2018-08-30 12:05:00,112.34,112.5,112.33,112.49,5122.0,105.7688,105.9194,105.7593,105.91,5122.0
2018-08-30 12:10:00,112.5,112.53,112.44,112.44,2700.0,105.9194,105.9476,105.8629,105.8629,2700.0
2018-08-30 12:15:00,112.48,112.5,112.45,112.48,800.0,105.9006,105.9194,105.8723,105.9006,800.0
2018-08-30 12:20:00,112.48,112.51,112.46,112.51,2136.0,105.9006,105.9288,105.8817,105.9288,2136.0
2018-08-30 12:25:00,112.52,112.58,112.47,112.57,3677.0,105.9382,105.9947,105.8911,105.9853,3677.0
2018-08-30 12:30:00,112.52,112.53,112.47,112.53,5300.0,105.9382,105.9476,105.8911,105.9476,5300.0
2018-08-30 12:35:00,112.53,112.53,112.45,112.53,2100.0,105.9476,105.9476,105.8723,105.9476,2100.0
2018-08-30 12:40:00,112.5,112.59,112.5,112.56,1800.0,105.9194,106.0041,105.9194,105.9759,1800.0
2018-08-30 12:45:00,112.57,112.62,112.51,112.58,3400.0,105.9853,106.0324,105.9288,105.9947,3400.0
2018-08-30 12:50:00,112.57,112.66,112.56,112.59,2200.0,105.9853,106.07,105.9759,106.0041,2200.0
2018-08-30 12:55:00,112.58,112.61,112.58,112.59,600.0,105.9947,106.023,105.9947,106.0041,600.0
2018-08-30 13:00:00,112.57,112.62,112.57,112.61,500.0,105.9853,106.0324,105.9853,106.023,500.0
2018-08-30 13:05:00,112.63,112.66,112.49,112.53,2966.0,106.0418,106.07,105.91,105.9476,2966.0
2018-08-30 13:10:00,112.53,112.66,112.53,112.6,5305.0,105.9476,106.07,105.9476,106.0135,5305.0
2018-08-30 13:15:00,112.62,112.63,112.61,112.63,600.0,106.0324,106.0418,106.023,106.0418,600.0
2018-08-30 13:20:00,112.64,112.66,112.57,112.61,3360.0,106.0512,106.07,105.9853,106.023,3360.0
2018-08-30 13:25:00,112.61,112.72,112.61,112.67,2690.0,106.023,106.1265,106.023,106.0795,2690.0
2018-08-30 13:30:00,112.7,112.73,112.67,112.69,2630.0,106.1077,106.1359,106.0795,106.0983,2630.0
2018-08-30 13:35:00,112.69,112.72,112.65,112.71,2955.0,106.0983,106.1265,106.0606,106.1171,2955.0
2018-08-30 13:40:00,112.68,112.68,112.58,112.6,2500.0,106.0889,106.0889,105.9947,106.0135,2500.0
2018-08-30 13:45:00,112.61,112.64,112.54,112.56,9748.0,106.023,106.0512,105.9571,105.9759,9748.0
2018-08-30 13:50:00,112.58,112.62,112.53,112.55,8153.0,105.9947,106.0324,105.9476,105.9665,8153.0
2018-08-30 13:55:00,112.54,112.62,112.53,112.58,2474.0,105.9571,106.0324,105.9476,105.9947,2474.0
2018-08-30 14:00:00,112.58,112.59,112.53,112.59,4185.0,105.9947,106.0041,105.9476,106.0041,4185.0
2018-08-30 14:05:00,112.58,112.59,112.5,112.52,3630.0,105.9947,106.0041,105.9194,105.9382,3630.0
2018-08-30 14:10:00,112.56,112.6,112.52,112.57,6175.0,105.9759,106.0135,105.9382,105.9853,6175.0
2018-08-30 14:15:00,112.57,112.58,112.31,112.31,10658.0,105.9853,105.9947,105.7405,105.7405,10658.0
2018-08-30 14:20:00,112.23,112.28,112.16,112.21,3850.0,105.6652,105.7123,105.5993,105.6464,3850.0
2018-08-30 14:25:00,112.23,112.28,112.18,112.18,3000.0,105.6652,105.7123,105.6181,105.6181,3000.0
2018-08-30 14:30:00,112.2,112.28,112.19,112.26,2592.0,105.6369,105.7123,105.6275,105.6934,2592.0
2018-08-30 14:35:00,112.31,112.44,112.29,112.44,6780.0,105.7405,105.8629,105.7217,105.8629,6780.0
2018-08-30 14:40:00,112.42,112.45,112.4,112.43,2467.0,105.8441,105.8723,105.8252,105.8535,2467.0
2018-08-30 14:45:00,112.4,112.49,112.37,112.44,2100.0,105.8252,105.91,105.797,105.8629,2100.0
2018-08-30 14:50:00,112.44,112.46,112.37,112.37,3609.0,105.8629,105.8817,105.797,105.797,3609.0
2018-08-30 14:55:00,112.33,112.37,112.27,112.33,46019.0,105.7593,105.797,105.7028,105.7593,46019.0
2018-08-30 15:00:00,112.28,112.33,112.11,112.21,5605.0,105.7123,105.7593,105.5522,105.6464,5605.0
2018-08-30 15:05:00,112.17,112.35,112.12,112.27,68233.0,105.6087,105.7782,105.5616,105.7028,68233.0
2018-08-30 15:10:00,112.27,112.3,112.13,112.13,8355.0,105.7028,105.7311,105.571,105.571,8355.0
2018-08-30 15:15:00,112.11,112.15,112.09,112.11,48666.0,105.5522,105.5899,105.5334,105.5522,48666.0
2018-08-30 15:20:00,112.11,112.11,112.01,112.05,15750.0,105.5522,105.5522,105.4581,105.4957,15750.0
2018-08-30 15:25:00,112.06,112.1,112.0,112.07,12722.0,105.5051,105.5428,105.4486,105.5145,12722.0
2018-08-30 15:30:00,112.08,112.2,112.08,112.19,9925.0,105.524,105.6369,105.524,105.6275,9925.0
2018-08-30 15:35:00,112.18,112.19,112.11,112.14,4296.0,105.6181,105.6275,105.5522,105.5805,4296.0
2018-08-30 15:40:00,112.17,112.19,112.08,112.15,19581.0,105.6087,105.6275,105.524,105.5899,19581.0
2018-08-30 15:45:00,112.16,112.2,112.13,112.16,6100.0,105.5993,105.6369,105.571,105.5993,6100.0
2018-08-30 15:50:00,112.13,112.21,112.11,112.2,18430.0,105.571,105.6464,105.5522,105.6369,18430.0
2018-08-30 15:55:00,112.2,112.23,112.1,112.15,36070.0,105.6369,105.6652,105.5428,105.5899,36070.0
2018-08-31 09:30:00,111.8,112.15,111.01,111.06,12764.0,105.2603,105.5899,104.5166,104.5636,12764.0
2018-08-31 09:35:00,111.03,111.33,110.83,111.33,8300.0,104.5354,104.8178,104.3471,104.8178,8300.0
2018-08-31 09:40:00,111.21,111.67,111.18,111.67,7400.0,104.7049,105.1379,104.6766,105.1379,7400.0
2018-08-31 09:45:00,111.69,111.91,111.69,111.87,3600.0,105.1568,105.3639,105.1568,105.3262,3600.0
2018-08-31 09:50:00,111.74,111.86,111.7,111.75,2800.0,105.2038,105.3168,105.1662,105.2133,2800.0
2018-08-31 09:55:00,111.69,111.82,111.62,111.65,65399.0,105.1568,105.2792,105.0909,105.1191,65399.0
2018-08-31 10:00:00,111.73,111.85,111.63,111.68,3400.0,105.1944,105.3074,105.1003,105.1474,3400.0
2018-08-31 10:05:00,111.7,111.7,111.34,111.34,4200.0,105.1662,105.1662,104.8272,104.8272,4200.0
2018-08-31 10:10:00,111.42,111.51,111.36,111.37,6400.0,104.9026,104.9873,104.8461,104.8555,6400.0
2018-08-31 10:15:00,111.39,111.39,111.21,111.28,1840.0,104.8743,104.8743,104.7049,104.7708,1840.0
2018-08-31 10:20:00,111.33,111.53,111.27,111.53,2800.0,104.8178,105.0061,104.7613,105.0061,2800.0
2018-08-31 10:25:00,111.59,111.59,111.3,111.33,4860.0,105.0626,105.0626,104.7896,104.8178,4860.0
2018-08-31 10:30:00,111.45,111.46,111.2,111.2,2750.0,104.9308,104.9402,104.6954,104.6954,2750.0
2018-08-31 10:35:00,111.12,111.38,111.12,111.34,3000.0,104.6201,104.8649,104.6201,104.8272,3000.0
2018-08-31 10:40:00,111.33,111.35,111.25,111.35,15550.0,104.8178,104.8367,104.7425,104.8367,15550.0
2018-08-31 10:45:00,111.31,111.31,111.12,111.18,2605.0,104.799,104.799,104.6201,104.6766,2605.0
2018-08-31 10:50:00,111.17,111.41,111.14,111.25,8015.0,104.6672,104.8932,104.6389,104.7425,8015.0
2018-08-31 10:55:00,111.2,111.2,111.05,111.18,6279.0,104.6954,104.6954,104.5542,104.6766,6279.0
2018-08-31 11:00:00,111.17,111.26,111.05,111.1,29837.0,104.6672,104.7519,104.5542,104.6013,29837.0
2018-08-31 11:05:00,111.08,111.12,110.83,110.83,6902.0,104.5825,104.6201,104.3471,104.3471,6902.0
2018-08-31 11:10:00,110.87,110.91,110.78,110.84,4852.0,104.3847,104.4224,104.3,104.3565,4852.0
2018-08-31 11:15:00,110.79,110.95,110.72,110.95,5595.0,104.3094,104.4601,104.2435,104.4601,5595.0
2018-08-31 11:20:00,110.95,111.1,110.79,110.79,2601.0,104.4601,104.6013,104.3094,104.3094,2601.0
2018-08-31 11:25:00,110.84,110.88,110.65,110.74,28925.0,104.3565,104.3942,104.1776,104.2623,28925.0
2018-08-31 11:30:00,110.76,110.79,110.63,110.67,3600.0,104.2812,104.3094,104.1588,104.1964,3600.0
2018-08-31 11:35:00,110.67,110.77,110.63,110.7,3941.0,104.1964,104.2906,104.1588,104.2247,3941.0
2018-08-31 11:40:00,110.62,110.67,110.55,110.6,3125.0,104.1494,104.1964,104.0835,104.1305,3125.0
2018-08-31 11:45:00,110.48,110.49,110.36,110.39,2669.0,104.0176,104.027,103.9046,103.9328,2669.0
2018-08-31 11:50:00,110.35,110.36,110.23,110.29,4001.0,103.8952,103.9046,103.7822,103.8387,4001.0
2018-08-31 11:55:00,110.32,110.4,110.16,110.3,6096.0,103.8669,103.9422,103.7163,103.8481,6096.0
2018-08-31 12:00:00,110.32,110.33,110.26,110.29,1410.0,103.8669,103.8763,103.8104,103.8387,1410.0
2018-08-31 12:05:00,110.25,110.3,110.12,110.24,3900.0,103.801,103.8481,103.6786,103.7916,3900.0
2018-08-31 12:10:00,110.22,110.25,110.1,110.15,6990.0,103.7728,103.801,103.6598,103.7069,6990.0
2018-08-31 12:15:00,110.16,110.22,110.14,110.18,6200.0,103.7163,103.7728,103.6974,103.7351,6200.0
2018-08-31 12:20:00,110.2,110.2,110.1,110.13,1701.0,103.7539,103.7539,103.6598,103.688,1701.0
2018-08-31 12:25:00,110.09,110.14,110.02,110.11,8922.0,103.6504,103.6974,103.5845,103.6692,8922.0
2018-08-31 12:30:00,110.14,110.16,110.0,110.08,29003.0,103.6974,103.7163,103.5656,103.641,29003.0
2018-08-31 12:35:00,110.1,110.17,110.04,110.04,3540.0,103.6598,103.7257,103.6033,103.6033,3540.0
2018-08-31 12:40:00,110.12,110.17,110.08,110.15,53558.0,103.6786,103.7257,103.641,103.7069,53558.0
2018-08-31 12:45:00,110.19,110.19,110.1,110.1,18049.0,103.7445,103.7445,103.6598,103.6598,18049.0
2018-08-31 12:50:00,110.11,110.12,110.05,110.06,3500.0,103.6692,103.6786,103.6127,103.6221,3500.0
2018-08-31 12:55:00,110.1,110.1,110.03,110.05,4600.0,103.6598,103.6598,103.5939,103.6127,4600.0
2018-08-31 13:00:00,110.07,110.07,110.0,110.05,6183.0,103.6315,103.6315,103.5656,103.6127,6183.0
2018-08-31 13:05:00,110.02,110.27,110.02,110.27,3828.0,103.5845,103.8198,103.5845,103.8198,3828.0
2018-08-31 13:10:00,110.32,110.34,110.28,110.29,2900.0,103.8669,103.8857,103.8293,103.8387,2900.0
2018-08-31 13:15:00,110.32,110.4,110.27,110.33,8500.0,103.8669,103.9422,103.8198,103.8763,8500.0
2018-08-31 13:20:00,110.34,110.45,110.33,110.45,5200.0,103.8857,103.9893,103.8763,103.9893,5200.0
2018-08-31 13:25:00,110.41,110.56,110.41,110.48,4100.0,103.9516,104.0929,103.9516,104.0176,4100.0
2018-08-31 13:30:00,110.43,110.43,110.33,110.43,3151.0,103.9705,103.9705,103.8763,103.9705,3151.0
2018-08-31 13:35:00,110.47,110.49,110.43,110.47,2200.0,104.0081,104.027,103.9705,104.0081,2200.0
2018-08-31 13:40:00,110.47,110.48,110.45,110.45,600.0,104.0081,104.0176,103.9893,103.9893,600.0
2018-08-31 13:45:00,110.44,110.44,110.41,110.41,407.0,103.9799,103.9799,103.9516,103.9516,407.0
2018-08-31 13:50:00,110.38,110.49,110.38,110.42,4373.0,103.9234,104.027,103.9234,103.9611,4373.0
2018-08-31 13:55:00,110.43,110.53,110.37,110.53,3508.0,103.9705,104.0646,103.914,104.0646,3508.0
2018-08-31 14:00:00,110.54,110.54,110.5,110.51,1400.0,104.074,104.074,104.0364,104.0458,1400.0
2018-08-31 14:05:00,110.51,110.55,110.43,110.44,3221.0,104.0458,104.0835,103.9705,103.9799,3221.0
2018-08-31 14:10:00,110.41,110.41,110.3,110.33,4789.0,103.9516,103.9516,103.8481,103.8763,4789.0
2018-08-31 14:15:00,110.34,110.39,110.21,110.28,8410.0,103.8857,103.9328,103.7633,103.8293,8410.0
2018-08-31 14:20:00,110.31,110.35,110.31,110.35,2959.0,103.8575,103.8952,103.8575,103.8952,2959.0
2018-08-31 14:25:00,110.34,110.5,110.33,110.5,2160.0,103.8857,104.0364,103.8763,104.0364,2160.0
2018-08-31 14:30:00,110.5,110.55,110.48,110.55,2900.0,104.0364,104.0835,104.0176,104.0835,2900.0
2018-08-31 14:35:00,110.52,110.55,110.52,110.53,800.0,104.0552,104.0835,104.0552,104.0646,800.0
2018-08-31 14:40:00,110.55,110.58,110.55,110.57,1226.0,104.0835,104.1117,104.0835,104.1023,1226.0
2018-08-31 14:45:00,110.58,110.73,110.54,110.7,6400.0,104.1117,104.2529,104.074,104.2247,6400.0
2018-08-31 14:50:00,110.68,110.71,110.55,110.55,6800.0,104.2059,104.2341,104.0835,104.0835,6800.0
2018-08-31 14:55:00,110.58,110.58,110.47,110.5,4100.0,104.1117,104.1117,104.0081,104.0364,4100.0
2018-08-31 15:00:00,110.55,110.74,110.55,110.66,7583.0,104.0835,104.2623,104.0835,104.187,7583.0
2018-08-31 15:05:00,110.68,110.74,110.65,110.69,5528.0,104.2059,104.2623,104.1776,104.2153,5528.0
2018-08-31 15:10:00,110.68,110.74,110.64,110.69,29512.0,104.2059,104.2623,104.1682,104.2153,29512.0
2018-08-31 15:15:00,110.72,110.77,110.7,110.77,8060.0,104.2435,104.2906,104.2247,104.2906,8060.0
2018-08-31 15:20:00,110.79,110.82,110.52,110.56,8978.0,104.3094,104.3377,104.0552,104.0929,8978.0
2018-08-31 15:25:00,110.56,110.56,110.39,110.39,7434.0,104.0929,104.0929,103.9328,103.9328,7434.0
2018-08-31 15:30:00,110.38,110.78,110.37,110.78,16043.0,103.9234,104.3,103.914,104.3,16043.0
2018-08-31 15:35:00,110.8,110.95,110.77,110.95,7600.0,104.3188,104.4601,104.2906,104.4601,7600.0
2018-08-31 15:40:00,110.9,110.94,110.84,110.9,13873.0,104.413,104.4506,104.3565,104.413,13873.0
2018-08-31 15:45:00,110.92,110.97,110.78,110.82,14310.0,104.4318,104.4789,104.3,104.3377,14310.0
2018-08-31 15:50:00,110.85,110.92,110.84,110.91,17046.0,104.3659,104.4318,104.3565,104.4224,17046.0
2018-08-31 15:55:00,110.89,110.9,110.75,110.81,50424.0,104.4036,104.413,104.2718,104.3282,50424.0
2018-09-04 09:30:00,110.0,110.5,110.0,110.47,17240.0,103.5656,104.0364,103.5656,104.0081,17240.0
2018-09-04 09:35:00,110.7,110.77,109.9,110.08,11650.0,104.2247,104.2906,103.4715,103.641,11650.0
2018-09-04 09:40:00,110.02,110.61,109.92,110.61,9812.0,103.5845,104.1399,103.4903,104.1399,9812.0
2018-09-04 09:45:00,110.48,110.48,109.91,110.15,8784.0,104.0176,104.0176,103.4809,103.7069,8784.0
2018-09-04 09:50:00,110.21,110.36,110.12,110.36,4994.0,103.7633,103.9046,103.6786,103.9046,4994.0
2018-09-04 09:55:00,110.34,110.55,109.98,110.27,15271.0,103.8857,104.0835,103.5468,103.8198,15271.0
2018-09-04 10:00:00,110.4,110.66,110.36,110.39,5408.0,103.9422,104.187,103.9046,103.9328,5408.0
2018-09-04 10:05:00,110.26,110.38,110.21,110.36,7980.0,103.8104,103.9234,103.7633,103.9046,7980.0
2018-09-04 10:10:00,110.32,110.42,110.12,110.14,12359.0,103.8669,103.9611,103.6786,103.6974,12359.0
2018-09-04 10:15:00,110.11,110.42,110.1,110.27,49359.0,103.6692,103.9611,103.6598,103.8198,49359.0
2018-09-04 10:20:00,110.23,110.3,110.05,110.12,4751.0,103.7822,103.8481,103.6127,103.6786,4751.0
2018-09-04 10:25:00,110.04,110.16,109.87,109.87,3500.0,103.6033,103.7163,103.4432,103.4432,3500.0
2018-09-04 10:30:00,109.87,109.89,109.74,109.86,5979.0,103.4432,103.4621,103.3208,103.4338,5979.0
2018-09-04 10:35:00,109.88,109.99,109.87,109.95,11010.0,103.4526,103.5562,103.4432,103.5186,11010.0
2018-09-04 10:40:00,109.99,110.0,109.92,109.94,1700.0,103.5562,103.5656,103.4903,103.5091,1700.0
2018-09-04 10:45:00,109.94,110.17,109.64,110.17,7400.0,103.5091,103.7257,103.2267,103.7257,7400.0
2018-09-04 10:50:00,110.18,110.44,110.17,110.3,12359.0,103.7351,103.9799,103.7257,103.8481,12359.0
2018-09-04 10:55:00,110.3,110.3,110.18,110.19,1862.0,103.8481,103.8481,103.7351,103.7445,1862.0
2018-09-04 11:00:00,110.14,110.29,110.1,110.17,9005.0,103.6974,103.8387,103.6598,103.7257,9005.0
2018-09-04 11:05:00,110.24,110.24,109.93,110.0,2131.0,103.7916,103.7916,103.4997,103.5656,2131.0
2018-09-04 11:10:00,110.02,110.05,109.9,109.93,4782.0,103.5845,103.6127,103.4715,103.4997,4782.0
2018-09-04 11:15:00,109.95,110.11,109.88,110.11,6035.0,103.5186,103.6692,103.4526,103.6692,6035.0
2018-09-04 11:20:00,110.13,110.15,110.01,110.01,2598.0,103.688,103.7069,103.575,103.575,2598.0
2018-09-04 11:25:00,110.01,110.07,109.92,110.0,4945.0,103.575,103.6315,103.4903,103.5656,4945.0
2018-09-04 11:30:00,110.0,110.32,109.97,110.31,4923.0,103.5656,103.8669,103.5374,103.8575,4923.0
2018-09-04 11:35:00,110.26,110.45,110.26,110.39,3921.0,103.8104,103.9893,103.8104,103.9328,3921.0
2018-09-04 11:40:00,110.36,110.5,110.18,110.21,4378.0,103.9046,104.0364,103.7351,103.7633,4378.0
2018-09-04 11:45:00,110.19,110.46,110.19,110.42,4300.0,103.7445,103.9987,103.7445,103.9611,4300.0
2018-09-04 11:50:00,110.32,110.32,110.2,110.3,2300.0,103.8669,103.8669,103.7539,103.8481,2300.0
2018-09-04 11:55:00,110.3,110.3,110.25,110.27,1500.0,103.8481,103.8481,103.801,103.8198,1500.0
2018-09-04 12:00:00,110.3,110.34,110.18,110.25,2890.0,103.8481,103.8857,103.7351,103.801,2890.0
2018-09-04 12:05:00,110.18,110.18,109.93,110.0,2600.0,103.7351,103.7351,103.4997,103.5656,2600.0
2018-09-04 12:10:00,110.0,110.08,109.96,110.03,3700.0,103.5656,103.641,103.528,103.5939,3700.0
2018-09-04 12:15:00,110.03,110.13,110.03,110.1,700.0,103.5939,103.688,103.5939,103.6598,700.0
2018-09-04 12:20:00,110.1,110.1,109.93,109.93,6041.0,103.6598,103.6598,103.4997,103.4997,6041.0
2018-09-04 12:25:00,109.98,110.16,109.96,110.16,1560.0,103.5468,103.7163,103.528,103.7163,1560.0
2018-09-04 12:30:00,110.1,110.18,110.08,110.13,3400.0,103.6598,103.7351,103.641,103.688,3400.0
2018-09-04 12:35:00,110.12,110.18,110.09,110.13,8069.0,103.6786,103.7351,103.6504,103.688,8069.0
2018-09-04 12:40:00,110.11,110.23,110.1,110.15,3363.0,103.6692,103.7822,103.6598,103.7069,3363.0
2018-09-04 12:45:00,110.18,110.2,110.13,110.15,1810.0,103.7351,103.7539,103.688,103.7069,1810.0
2018-09-04 12:50:00,110.03,110.12,110.01,110.09,4490.0,103.5939,103.6786,103.575,103.6504,4490.0
2018-09-04 12:55:00,110.1,110.17,110.05,110.17,3180.0,103.6598,103.7257,103.6127,103.7257,3180.0
2018-09-04 13:00:00,110.15,110.22,110.13,110.18,2503.0,103.7069,103.7728,103.688,103.7351,2503.0
2018-09-04 13:05:00,110.18,110.18,109.98,110.05,6497.0,103.7351,103.7351,103.5468,103.6127,6497.0
2018-09-04 13:10:00,110.02,110.02,109.89,109.96,1400.0,103.5845,103.5845,103.4621,103.528,1400.0
2018-09-04 13:15:00,109.94,110.01,109.94,109.99,3660.0,103.5091,103.575,103.5091,103.5562,3660.0
2018-09-04 13:20:00,109.95,109.97,109.91,109.94,2931.0,103.5186,103.5374,103.4809,103.5091,2931.0
2018-09-04 13:25:00,109.94,109.98,109.82,109.82,2097.0,103.5091,103.5468,103.3962,103.3962,2097.0
2018-09-04 13:30:00,109.81,109.91,109.8,109.91,8906.0,103.3867,103.4809,103.3773,103.4809,8906.0
2018-09-04 13:35:00,109.9,109.9,109.69,109.72,1900.0,103.4715,103.4715,103.2738,103.302,1900.0
2018-09-04 13:40:00,109.66,109.69,109.37,109.37,5963.0,103.2455,103.2738,102.9725,102.9725,5963.0
2018-09-04 13:45:00,109.33,109.6,109.33,109.58,4800.0,102.9348,103.189,102.9348,103.1702,4800.0
2018-09-04 13:50:00,109.59,109.69,109.57,109.6,3219.0,103.1796,103.2738,103.1608,103.189,3219.0
2018-09-04 13:55:00,109.63,109.73,109.5,109.69,11245.0,103.2173,103.3114,103.0949,103.2738,11245.0
2018-09-04 14:00:00,109.72,109.85,109.72,109.81,2343.0,103.302,103.4244,103.302,103.3867,2343.0
2018-09-04 14:05:00,109.84,109.95,109.84,109.85,5734.0,103.415,103.5186,103.415,103.4244,5734.0
2018-09-04 14:10:00,109.82,109.87,109.71,109.87,5952.0,103.3962,103.4432,103.2926,103.4432,5952.0
2018-09-04 14:15:00,109.89,110.02,109.89,109.94,2372.0,103.4621,103.5845,103.4621,103.5091,2372.0
2018-09-04 14:20:00,109.95,110.1,109.95,110.08,3500.0,103.5186,103.6598,103.5186,103.641,3500.0
2018-09-04 14:25:00,110.06,110.06,109.96,109.98,2735.0,103.6221,103.6221,103.528,103.5468,2735.0
2018-09-04 14:30:00,110.01,110.17,110.01,110.13,4153.0,103.575,103.7257,103.575,103.688,4153.0
2018-09-04 14:35:00,110.15,110.21,110.15,110.16,2000.0,103.7069,103.7633,103.7069,103.7163,2000.0
2018-09-04 14:40:00,110.2,110.36,110.2,110.31,5900.0,103.7539,103.9046,103.7539,103.8575,5900.0
2018-09-04 14:45:00,110.33,110.36,110.23,110.29,7965.0,103.8763,103.9046,103.7822,103.8387,7965.0
2018-09-04 14:50:00,110.31,110.56,110.3,110.56,10900.0,103.8575,104.0929,103.8481,104.0929,10900.0
2018-09-04 14:55:00,110.58,111.0,110.53,110.78,27635.0,104.1117,104.5071,104.0646,104.3,27635.0
2018-09-04 15:00:00,110.77,110.79,110.56,110.74,13333.0,104.2906,104.3094,104.0929,104.2623,13333.0
2018-09-04 15:05:00,110.76,110.82,110.73,110.82,5273.0,104.2812,104.3377,104.2529,104.3377,5273.0
2018-09-04 15:10:00,110.82,110.87,110.79,110.85,13873.0,104.3377,104.3847,104.3094,104.3659,13873.0
2018-09-04 15:15:00,110.83,110.88,110.73,110.75,6816.0,104.3471,104.3942,104.2529,104.2718,6816.0
2018-09-04 15:20:00,110.73,110.79,110.63,110.66,9096.0,104.2529,104.3094,104.1588,104.187,9096.0
2018-09-04 15:25:00,110.66,110.66,110.56,110.59,8003.0,104.187,104.187,104.0929,104.1211,8003.0
2018-09-04 15:30:00,110.61,110.79,110.6,110.79,15832.0,104.1399,104.3094,104.1305,104.3094,15832.0
2018-09-04 15:35:00,110.82,110.85,110.68,110.72,5457.0,104.3377,104.3659,104.2059,104.2435,5457.0
2018-09-04 15:40:00,110.72,110.73,110.65,110.73,10029.0,104.2435,104.2529,104.1776,104.2529,10029.0
2018-09-04 15:45:00,110.71,110.77,110.66,110.72,10751.0,104.2341,104.2906,104.187,104.2435,10751.0
2018-09-04 15:50:00,110.71,110.71,110.59,110.67,14144.0,104.2341,104.2341,104.1211,104.1964,14144.0
2018-09-04 15:55:00,110.66,110.72,110.61,110.65,62551.0,104.187,104.2435,104.1399,104.1776,62551.0
2018-09-05 09:30:00,110.36,110.46,110.19,110.28,12292.0,103.9046,103.9987,103.7445,103.8293,12292.0
2018-09-05 09:35:00,110.41,110.62,110.41,110.49,2754.0,103.9516,104.1494,103.9516,104.027,2754.0
2018-09-05 09:40:00,110.56,110.85,110.48,110.67,30847.0,104.0929,104.3659,104.0176,104.1964,30847.0
2018-09-05 09:45:00,110.72,111.09,110.59,111.09,4689.0,104.2435,104.5919,104.1211,104.5919,4689.0
2018-09-05 09:50:00,111.14,111.19,110.81,111.02,5969.0,104.6389,104.686,104.3282,104.526,5969.0
2018-09-05 09:55:00,111.09,111.09,110.81,110.81,6439.0,104.5919,104.5919,104.3282,104.3282,6439.0
2018-09-05 10:00:00,110.8,110.88,110.62,110.74,11091.0,104.3188,104.3942,104.1494,104.2623,11091.0
2018-09-05 10:05:00,110.73,110.75,110.47,110.58,4707.0,104.2529,104.2718,104.0081,104.1117,4707.0
2018-09-05 10:10:00,110.51,110.51,110.16,110.16,4800.0,104.0458,104.0458,103.7163,103.7163,4800.0
2018-09-05 10:15:00,110.06,110.13,109.72,109.79,17704.0,103.6221,103.688,103.302,103.3679,17704.0
2018-09-05 10:20:00,109.75,109.78,109.44,109.62,20833.0,103.3303,103.3585,103.0384,103.2079,20833.0
2018-09-05 10:25:00,109.61,109.65,109.48,109.5,16112.0,103.1984,103.2361,103.076,103.0949,16112.0
2018-09-05 10:30:00,109.54,109.54,109.23,109.25,8295.0,103.1325,103.1325,102.8407,102.8595,8295.0
2018-09-05 10:35:00,109.23,109.62,109.23,109.51,31650.0,102.8407,103.2079,102.8407,103.1043,31650.0
2018-09-05 10:40:00,109.52,109.83,109.52,109.83,8456.0,103.1137,103.4056,103.1137,103.4056,8456.0
2018-09-05 10:45:00,109.9,110.15,109.9,109.93,4609.0,103.4715,103.7069,103.4715,103.4997,4609.0
2018-09-05 10:50:00,109.96,110.13,109.87,110.13,6064.0,103.528,103.688,103.4432,103.688,6064.0
2018-09-05 10:55:00,110.14,110.22,110.13,110.17,2200.0,103.6974,103.7728,103.688,103.7257,2200.0
2018-09-05 11:00:00,110.2,110.46,110.15,110.41,15719.0,103.7539,103.9987,103.7069,103.9516,15719.0
2018-09-05 11:05:00,110.43,110.47,110.38,110.42,2500.0,103.9705,104.0081,103.9234,103.9611,2500.0
2018-09-05 11:10:00,110.47,110.51,110.34,110.46,13338.0,104.0081,104.0458,103.8857,103.9987,13338.0
2018-09-05 11:15:00,110.5,110.51,110.37,110.42,16116.0,104.0364,104.0458,103.914,103.9611,16116.0
2018-09-05 11:20:00,110.45,110.49,110.15,110.15,10302.0,103.9893,104.027,103.7069,103.7069,10302.0
2018-09-05 11:25:00,110.18,110.18,110.04,110.05,3000.0,103.7351,103.7351,103.6033,103.6127,3000.0
2018-09-05 11:30:00,110.11,110.41,110.1,110.41,2348.0,103.6692,103.9516,103.6598,103.9516,2348.0
2018-09-05 11:35:00,110.43,110.48,110.42,110.43,1593.0,103.9705,104.0176,103.9611,103.9705,1593.0
2018-09-05 11:40:00,110.45,110.48,110.11,110.11,6363.0,103.9893,104.0176,103.6692,103.6692,6363.0
2018-09-05 11:45:00,110.13,110.18,110.12,110.15,1620.0,103.688,103.7351,103.6786,103.7069,1620.0
2018-09-05 11:50:00,110.22,110.4,110.22,110.4,1916.0,103.7728,103.9422,103.7728,103.9422,1916.0
2018-09-05 11:55:00,110.33,110.36,110.14,110.14,1914.0,103.8763,103.9046,103.6974,103.6974,1914.0
2018-09-05 12:00:00,110.11,110.26,110.11,110.14,2356.0,103.6692,103.8104,103.6692,103.6974,2356.0
2018-09-05 12:05:00,110.04,110.13,110.03,110.03,1937.0,103.6033,103.688,103.5939,103.5939,1937.0
2018-09-05 12:10:00,110.04,110.04,109.8,109.8,8027.0,103.6033,103.6033,103.3773,103.3773,8027.0
2018-09-05 12:15:00,109.88,110.01,109.82,109.95,4106.0,103.4526,103.575,103.3962,103.5186,4106.0
2018-09-05 12:20:00,109.98,110.06,109.96,109.99,3235.0,103.5468,103.6221,103.528,103.5562,3235.0
2018-09-05 12:25:00,110.01,110.05,109.94,110.05,3192.0,103.575,103.6127,103.5091,103.6127,3192.0
2018-09-05 12:30:00,110.09,110.13,109.98,110.02,2200.0,103.6504,103.688,103.5468,103.5845,2200.0
2018-09-05 12:35:00,110.04,110.08,110.04,110.06,600.0,103.6033,103.641,103.6033,103.6221,600.0
2018-09-05 12:40:00,110.06,110.09,109.87,109.87,1926.0,103.6221,103.6504,103.4432,103.4432,1926.0
2018-09-05 12:45:00,109.87,109.87,109.83,109.83,600.0,103.4432,103.4432,103.4056,103.4056,600.0
2018-09-05 12:50:00,109.9,109.96,109.84,109.93,5765.0,103.4715,103.528,103.415,103.4997,5765.0
2018-09-05 12:55:00,109.89,109.9,109.85,109.85,1547.0,103.4621,103.4715,103.4244,103.4244,1547.0
2018-09-05 13:00:00,109.82,109.89,109.73,109.85,5505.0,103.3962,103.4621,103.3114,103.4244,5505.0
2018-09-05 13:05:00,109.83,109.92,109.82,109.91,1813.0,103.4056,103.4903,103.3962,103.4809,1813.0
2018-09-05 13:10:00,109.92,110.04,109.83,110.0,23660.0,103.4903,103.6033,103.4056,103.5656,23660.0
2018-09-05 13:15:00,110.03,110.2,110.02,110.18,5835.0,103.5939,103.7539,103.5845,103.7351,5835.0
2018-09-05 13:20:00,110.17,110.2,110.09,110.14,3371.0,103.7257,103.7539,103.6504,103.6974,3371.0
2018-09-05 13:25:00,110.14,110.24,110.1,110.24,4044.0,103.6974,103.7916,103.6598,103.7916,4044.0
2018-09-05 13:30:00,110.25,110.32,110.2,110.2,3736.0,103.801,103.8669,103.7539,103.7539,3736.0
2018-09-05 13:35:00,110.15,110.17,110.06,110.07,5093.0,103.7069,103.7257,103.6221,103.6315,5093.0
2018-09-05 13:40:00,110.05,110.14,110.0,110.14,3520.0,103.6127,103.6974,103.5656,103.6974,3520.0
2018-09-05 13:45:00,110.16,110.18,110.09,110.1,3141.0,103.7163,103.7351,103.6504,103.6598,3141.0
2018-09-05 13:50:00,110.12,110.15,110.02,110.02,7263.0,103.6786,103.7069,103.5845,103.5845,7263.0
2018-09-05 13:55:00,110.01,110.03,109.86,110.02,13610.0,103.575,103.5939,103.4338,103.5845,13610.0
2018-09-05 14:00:00,110.06,110.11,110.02,110.03,4836.0,103.6221,103.6692,103.5845,103.5939,4836.0
2018-09-05 14:05:00,110.02,110.07,109.99,110.05,1800.0,103.5845,103.6315,103.5562,103.6127,1800.0
2018-09-05 14:10:00,110.04,110.1,110.04,110.1,400.0,103.6033,103.6598,103.6033,103.6598,400.0
2018-09-05 14:15:00,110.08,110.13,110.01,110.13,7323.0,103.641,103.688,103.575,103.688,7323.0
2018-09-05 14:20:00,110.14,110.16,109.95,110.02,26901.0,103.6974,103.7163,103.5186,103.5845,26901.0
2018-09-05 14:25:00,109.96,110.08,109.92,110.05,10120.0,103.528,103.641,103.4903,103.6127,10120.0
2018-09-05 14:30:00,109.98,110.04,109.89,109.99,8054.0,103.5468,103.6033,103.4621,103.5562,8054.0
2018-09-05 14:35:00,110.05,110.19,110.05,110.19,4276.0,103.6127,103.7445,103.6127,103.7445,4276.0
2018-09-05 14:40:00,110.2,110.34,110.2,110.26,1400.0,103.7539,103.8857,103.7539,103.8104,1400.0
2018-09-05 14:45:00,110.3,110.3,110.21,110.23,7077.0,103.8481,103.8481,103.7633,103.7822,7077.0
2018-09-05 14:50:00,110.18,110.2,109.99,110.18,10840.0,103.7351,103.7539,103.5562,103.7351,10840.0
2018-09-05 14:55:00,110.18,110.29,110.17,110.28,4541.0,103.7351,103.8387,103.7257,103.8293,4541.0
2018-09-05 15:00:00,110.29,110.31,110.25,110.28,2027.0,103.8387,103.8575,103.801,103.8293,2027.0
2018-09-05 15:05:00,110.31,110.35,110.23,110.34,9521.0,103.8575,103.8952,103.7822,103.8857,9521.0
2018-09-05 15:10:00,110.32,110.37,110.3,110.37,7485.0,103.8669,103.914,103.8481,103.914,7485.0
2018-09-05 15:15:00,110.37,110.4,110.17,110.21,17351.0,103.914,103.9422,103.7257,103.7633,17351.0
2018-09-05 15:20:00,110.22,110.24,110.18,110.21,8756.0,103.7728,103.7916,103.7351,103.7633,8756.0
2018-09-05 15:25:00,110.22,110.22,110.09,110.16,7828.0,103.7728,103.7728,103.6504,103.7163,7828.0
2018-09-05 15:30:00,110.2,110.21,110.16,110.19,7042.0,103.7539,103.7633,103.7163,103.7445,7042.0
2018-09-05 15:35:00,110.2,110.3,110.19,110.21,8430.0,103.7539,103.8481,103.7445,103.7633,8430.0
2018-09-05 15:40:00,110.21,110.25,110.2,110.25,11002.0,103.7633,103.801,103.7539,103.801,11002.0
2018-09-05 15:45:00,110.24,110.24,110.05,110.05,17999.0,103.7916,103.7916,103.6127,103.6127,17999.0
2018-09-05 15:50:00,110.01,110.1,109.95,110.02,23069.0,103.575,103.6598,103.5186,103.5845,23069.0
2018-09-05 15:55:00,110.01,110.08,109.97,110.01,44494.0,103.575,103.641,103.5374,103.575,44494.0
2018-09-06 09:30:00,110.5,110.77,110.25,110.66,11754.0,104.0364,104.2906,103.801,104.187,11754.0
2018-09-06 09:35:00,110.65,111.23,110.65,111.23,2116.0,104.1776,104.7237,104.1776,104.7237,2116.0
2018-09-06 09:40:00,111.24,111.44,111.0,111.0,4727.0,104.7331,104.9214,104.5071,104.5071,4727.0
2018-09-06 09:45:00,110.94,111.01,110.7,110.81,2600.0,104.4506,104.5166,104.2247,104.3282,2600.0
2018-09-06 09:50:00,110.64,111.03,110.49,110.83,4402.0,104.1682,104.5354,104.027,104.3471,4402.0
2018-09-06 09:55:00,110.81,110.86,110.63,110.8,2676.0,104.3282,104.3753,104.1588,104.3188,2676.0
2018-09-06 10:00:00,110.84,110.87,110.77,110.83,4378.0,104.3565,104.3847,104.2906,104.3471,4378.0
2018-09-06 10:05:00,110.76,110.79,110.62,110.69,2633.0,104.2812,104.3094,104.1494,104.2153,2633.0
2018-09-06 10:10:00,110.68,110.68,110.34,110.34,2200.0,104.2059,104.2059,103.8857,103.8857,2200.0
2018-09-06 10:15:00,110.38,110.69,110.38,110.69,3576.0,103.9234,104.2153,103.9234,104.2153,3576.0
2018-09-06 10:20:00,110.69,110.71,110.49,110.49,5271.0,104.2153,104.2341,104.027,104.027,5271.0
2018-09-06 10:25:00,110.51,110.75,110.5,110.67,2836.0,104.0458,104.2718,104.0364,104.1964,2836.0
2018-09-06 10:30:00,110.8,110.8,110.35,110.35,2225.0,104.3188,104.3188,103.8952,103.8952,2225.0
2018-09-06 10:35:00,110.36,110.44,110.28,110.44,2500.0,103.9046,103.9799,103.8293,103.9799,2500.0
2018-09-06 10:40:00,110.46,110.54,110.4,110.48,4482.0,103.9987,104.074,103.9422,104.0176,4482.0
2018-09-06 10:45:00,110.54,110.58,110.38,110.41,4600.0,104.074,104.1117,103.9234,103.9516,4600.0
2018-09-06 10:50:00,110.44,110.53,110.32,110.35,2900.0,103.9799,104.0646,103.8669,103.8952,2900.0
2018-09-06 10:55:00,110.37,110.45,110.31,110.42,3800.0,103.914,103.9893,103.8575,103.9611,3800.0
2018-09-06 11:00:00,110.42,110.42,110.07,110.21,3628.0,103.9611,103.9611,103.6315,103.7633,3628.0
2018-09-06 11:05:00,110.09,110.33,110.09,110.28,4750.0,103.6504,103.8763,103.6504,103.8293,4750.0
2018-09-06 11:10:00,110.24,110.39,110.21,110.28,3500.0,103.7916,103.9328,103.7633,103.8293,3500.0
2018-09-06 11:15:00,110.28,110.32,110.13,110.13,2268.0,103.8293,103.8669,103.688,103.688,2268.0
2018-09-06 11:20:00,110.13,110.38,110.08,110.29,3085.0,103.688,103.9234,103.641,103.8387,3085.0
2018-09-06 11:25:00,110.3,110.41,110.28,110.29,3993.0,103.8481,103.9516,103.8293,103.8387,3993.0
2018-09-06 11:30:00,110.25,110.29,110.09,110.15,5300.0,103.801,103.8387,103.6504,103.7069,5300.0
2018-09-06 11:35:00,110.1,110.19,110.1,110.1,2600.0,103.6598,103.7445,103.6598,103.6598,2600.0
2018-09-06 11:40:00,110.11,110.15,109.98,110.0,5692.0,103.6692,103.7069,103.5468,103.5656,5692.0
2018-09-06 11:45:00,110.02,110.27,110.02,110.22,3451.0,103.5845,103.8198,103.5845,103.7728,3451.0
2018-09-06 11:50:00,110.2,110.21,110.1,110.16,2300.0,103.7539,103.7633,103.6598,103.7163,2300.0
2018-09-06 11:55:00,110.11,110.27,110.07,110.19,3300.0,103.6692,103.8198,103.6315,103.7445,3300.0
2018-09-06 12:00:00,110.17,110.21,109.97,110.04,12212.0,103.7257,103.7633,103.5374,103.6033,12212.0
2018-09-06 12:05:00,109.98,109.99,109.86,109.91,4032.0,103.5468,103.5562,103.4338,103.4809,4032.0
2018-09-06 12:10:00,109.9,109.9,109.72,109.75,2115.0,103.4715,103.4715,103.302,103.3303,2115.0
2018-09-06 12:15:00,109.73,109.91,109.73,109.9,3507.0,103.3114,103.4809,103.3114,103.4715,3507.0
2018-09-06 12:20:00,109.85,109.96,109.84,109.96,1200.0,103.4244,103.528,103.415,103.528,1200.0
2018-09-06 12:25:00,109.88,109.88,109.68,109.68,3300.0,103.4526,103.4526,103.2643,103.2643,3300.0
2018-09-06 12:30:00,109.7,109.74,109.67,109.69,1029.0,103.2832,103.3208,103.2549,103.2738,1029.0
2018-09-06 12:35:00,109.73,109.74,109.65,109.73,3520.0,103.3114,103.3208,103.2361,103.3114,3520.0
2018-09-06 12:40:00,109.69,109.79,109.66,109.71,3646.0,103.2738,103.3679,103.2455,103.2926,3646.0
2018-09-06 12:45:00,109.78,109.86,109.74,109.82,2500.0,103.3585,103.4338,103.3208,103.3962,2500.0
2018-09-06 12:50:00,109.78,109.78,109.66,109.67,3201.0,103.3585,103.3585,103.2455,103.2549,3201.0
2018-09-06 12:55:00,109.65,109.65,109.59,109.6,930.0,103.2361,103.2361,103.1796,103.189,930.0
2018-09-06 13:00:00,109.56,109.61,109.55,109.61,1500.0,103.1514,103.1984,103.142,103.1984,1500.0
2018-09-06 13:05:00,109.53,109.56,109.5,109.53,3224.0,103.1231,103.1514,103.0949,103.1231,3224.0
2018-09-06 13:10:00,109.55,109.55,109.42,109.46,2900.0,103.142,103.142,103.0196,103.0572,2900.0
2018-09-06 13:15:00,109.5,109.59,109.5,109.56,2552.0,103.0949,103.1796,103.0949,103.1514,2552.0
2018-09-06 13:20:00,109.55,109.62,109.55,109.62,400.0,103.142,103.2079,103.142,103.2079,400.0
2018-09-06 13:25:00,109.61,109.7,109.6,109.63,2579.0,103.1984,103.2832,103.189,103.2173,2579.0
2018-09-06 13:30:00,109.66,109.73,109.66,109.73,1500.0,103.2455,103.3114,103.2455,103.3114,1500.0
2018-09-06 13:35:00,109.7,109.77,109.67,109.7,3401.0,103.2832,103.3491,103.2549,103.2832,3401.0
2018-09-06 13:40:00,109.7,109.78,109.69,109.74,2800.0,103.2832,103.3585,103.2738,103.3208,2800.0
2018-09-06 13:45:00,109.74,109.86,109.74,109.83,1330.0,103.3208,103.4338,103.3208,103.4056,1330.0
2018-09-06 13:50:00,109.83,109.94,109.83,109.86,1513.0,103.4056,103.5091,103.4056,103.4338,1513.0
2018-09-06 13:55:00,109.9,109.92,109.81,109.81,3116.0,103.4715,103.4903,103.3867,103.3867,3116.0
2018-09-06 14:00:00,109.84,110.02,109.84,110.02,3705.0,103.415,103.5845,103.415,103.5845,3705.0
2018-09-06 14:05:00,109.95,110.08,109.93,110.07,3176.0,103.5186,103.641,103.4997,103.6315,3176.0
2018-09-06 14:10:00,110.07,110.15,110.04,110.13,4769.0,103.6315,103.7069,103.6033,103.688,4769.0
2018-09-06 14:15:00,110.09,110.14,110.03,110.05,3455.0,103.6504,103.6974,103.5939,103.6127,3455.0
2018-09-06 14:20:00,110.16,110.16,109.99,110.02,2444.0,103.7163,103.7163,103.5562,103.5845,2444.0
2018-09-06 14:25:00,109.99,110.01,109.85,109.88,2800.0,103.5562,103.575,103.4244,103.4526,2800.0
2018-09-06 14:30:00,109.9,110.01,109.8,109.95,9926.0,103.4715,103.575,103.3773,103.5186,9926.0
2018-09-06 14:35:00,109.95,110.03,109.95,110.03,2825.0,103.5186,103.5939,103.5186,103.5939,2825.0
2018-09-06 14:40:00,110.03,110.07,110.01,110.02,2800.0,103.5939,103.6315,103.575,103.5845,2800.0
2018-09-06 14:45:00,110.04,110.11,109.99,110.02,3694.0,103.6033,103.6692,103.5562,103.5845,3694.0
2018-09-06 14:50:00,110.01,110.12,110.0,110.12,5772.0,103.575,103.6786,103.5656,103.6786,5772.0
2018-09-06 14:55:00,110.1,110.13,110.04,110.11,5947.0,103.6598,103.688,103.6033,103.6692,5947.0
2018-09-06 15:00:00,110.09,110.23,110.08,110.23,2300.0,103.6504,103.7822,103.641,103.7822,2300.0
2018-09-06 15:05:00,110.22,110.22,110.13,110.13,6116.0,103.7728,103.7728,103.688,103.688,6116.0
2018-09-06 15:10:00,110.15,110.27,110.11,110.2,3804.0,103.7069,103.8198,103.6692,103.7539,3804.0
2018-09-06 15:15:00,110.2,110.22,110.17,110.2,4760.0,103.7539,103.7728,103.7257,103.7539,4760.0
2018-09-06 15:20:00,110.23,110.25,110.16,110.25,4906.0,103.7822,103.801,103.7163,103.801,4906.0
2018-09-06 15:25:00,110.26,110.35,110.26,110.35,3975.0,103.8104,103.8952,103.8104,103.8952,3975.0
2018-09-06 15:30:00,110.35,110.35,110.21,110.22,13624.0,103.8952,103.8952,103.7633,103.7728,13624.0
2018-09-06 15:35:00,110.22,110.36,110.21,110.33,10657.0,103.7728,103.9046,103.7633,103.8763,10657.0
2018-09-06 15:40:00,110.34,110.37,110.29,110.33,15871.0,103.8857,103.914,103.8387,103.8763,15871.0
2018-09-06 15:45:00,110.32,110.47,110.26,110.41,16595.0,103.8669,104.0081,103.8104,103.9516,16595.0
2018-09-06 15:50:00,110.39,110.45,110.34,110.42,11506.0,103.9328,103.9893,103.8857,103.9611,11506.0
2018-09-06 15:55:00,110.42,110.46,110.2,110.24,46305.0,103.9611,103.9987,103.7539,103.7916,46305.0
2018-09-07 09:30:00,109.74,109.83,109.52,109.53,9511.0,103.3208,103.4056,103.1137,103.1231,9511.0
2018-09-07 09:35:00,109.62,109.67,109.25,109.27,5600.0,103.2079,103.2549,102.8595,102.8783,5600.0
2018-09-07 09:40:00,109.52,109.62,109.41,109.53,3729.0,103.1137,103.2079,103.0101,103.1231,3729.0
2018-09-07 09:45:00,109.67,110.04,109.62,110.04,15173.0,103.2549,103.6033,103.2079,103.6033,15173.0
2018-09-07 09:50:00,110.06,110.33,110.06,110.29,15807.0,103.6221,103.8763,103.6221,103.8387,15807.0
2018-09-07 09:55:00,110.29,110.38,110.22,110.25,3850.0,103.8387,103.9234,103.7728,103.801,3850.0
2018-09-07 10:00:00,110.25,110.29,110.2,110.25,2130.0,103.801,103.8387,103.7539,103.801,2130.0
2018-09-07 10:05:00,110.28,110.3,110.22,110.3,1100.0,103.8293,103.8481,103.7728,103.8481,1100.0
2018-09-07 10:10:00,110.24,110.43,110.24,110.4,5449.0,103.7916,103.9705,103.7916,103.9422,5449.0
2018-09-07 10:15:00,110.5,110.5,110.4,110.44,9963.0,104.0364,104.0364,103.9422,103.9799,9963.0
2018-09-07 10:20:00,110.43,110.53,110.43,110.53,700.0,103.9705,104.0646,103.9705,104.0646,700.0
2018-09-07 10:25:00,110.48,110.63,110.47,110.55,9942.0,104.0176,104.1588,104.0081,104.0835,9942.0
2018-09-07 10:30:00,110.54,110.79,110.54,110.79,4781.0,104.074,104.3094,104.074,104.3094,4781.0
2018-09-07 10:35:00,110.7,110.72,110.45,110.64,6958.0,104.2247,104.2435,103.9893,104.1682,6958.0
2018-09-07 10:40:00,110.63,110.67,110.56,110.6,2800.0,104.1588,104.1964,104.0929,104.1305,2800.0
2018-09-07 10:45:00,110.7,110.96,110.67,110.89,4300.0,104.2247,104.4695,104.1964,104.4036,4300.0
2018-09-07 10:50:00,110.88,110.91,110.73,110.91,4500.0,104.3942,104.4224,104.2529,104.4224,4500.0
2018-09-07 10:55:00,110.92,111.08,110.87,110.97,7937.0,104.4318,104.5825,104.3847,104.4789,7937.0
2018-09-07 11:00:00,111.01,111.09,111.0,111.02,8210.0,104.5166,104.5919,104.5071,104.526,8210.0
2018-09-07 11:05:00,111.03,111.03,110.89,110.91,7323.0,104.5354,104.5354,104.4036,104.4224,7323.0
2018-09-07 11:10:00,110.84,110.89,110.78,110.89,3100.0,104.3565,104.4036,104.3,104.4036,3100.0
2018-09-07 11:15:00,110.89,110.93,110.88,110.88,1301.0,104.4036,104.4412,104.3942,104.3942,1301.0
2018-09-07 11:20:00,110.87,110.95,110.72,110.72,9250.0,104.3847,104.4601,104.2435,104.2435,9250.0
2018-09-07 11:25:00,110.69,110.78,110.65,110.75,2797.0,104.2153,104.3,104.1776,104.2718,2797.0
2018-09-07 11:30:00,110.63,110.72,110.63,110.72,1100.0,104.1588,104.2435,104.1588,104.2435,1100.0
2018-09-07 11:35:00,110.76,110.8,110.71,110.75,3500.0,104.2812,104.3188,104.2341,104.2718,3500.0
2018-09-07 11:40:00,110.69,110.73,110.51,110.51,4955.0,104.2153,104.2529,104.0458,104.0458,4955.0
2018-09-07 11:45:00,110.56,110.63,110.48,110.6,6996.0,104.0929,104.1588,104.0176,104.1305,6996.0
2018-09-07 11:50:00,110.72,110.72,110.58,110.61,1032.0,104.2435,104.2435,104.1117,104.1399,1032.0
2018-09-07 11:55:00,110.59,110.59,110.47,110.49,2003.0,104.1211,104.1211,104.0081,104.027,2003.0
2018-09-07 12:00:00,110.45,110.56,110.41,110.56,4103.0,103.9893,104.0929,103.9516,104.0929,4103.0
2018-09-07 12:05:00,110.57,110.57,110.26,110.29,7000.0,104.1023,104.1023,103.8104,103.8387,7000.0
2018-09-07 12:10:00,110.3,110.5,110.29,110.48,6053.0,103.8481,104.0364,103.8387,104.0176,6053.0
2018-09-07 12:15:00,110.46,110.5,110.4,110.43,7641.0,103.9987,104.0364,103.9422,103.9705,7641.0
2018-09-07 12:20:00,110.42,110.43,110.36,110.36,5475.0,103.9611,103.9705,103.9046,103.9046,5475.0
2018-09-07 12:25:00,110.33,110.4,110.31,110.33,2242.0,103.8763,103.9422,103.8575,103.8763,2242.0
2018-09-07 12:30:00,110.35,110.51,110.3,110.36,8227.0,103.8952,104.0458,103.8481,103.9046,8227.0
2018-09-07 12:35:00,110.34,110.45,110.34,110.43,3621.0,103.8857,103.9893,103.8857,103.9705,3621.0
2018-09-07 12:40:00,110.4,110.43,110.3,110.35,8952.0,103.9422,103.9705,103.8481,103.8952,8952.0
2018-09-07 12:45:00,110.36,110.53,110.36,110.51,5221.0,103.9046,104.0646,103.9046,104.0458,5221.0
2018-09-07 12:50:00,110.55,110.55,110.5,110.53,2360.0,104.0835,104.0835,104.0364,104.0646,2360.0
2018-09-07 12:55:00,110.56,110.58,110.44,110.48,4040.0,104.0929,104.1117,103.9799,104.0176,4040.0
2018-09-07 13:00:00,110.48,110.48,110.35,110.4,2000.0,104.0176,104.0176,103.8952,103.9422,2000.0
2018-09-07 13:05:00,110.4,110.4,110.33,110.34,1550.0,103.9422,103.9422,103.8763,103.8857,1550.0
2018-09-07 13:10:00,110.28,110.3,110.16,110.2,2000.0,103.8293,103.8481,103.7163,103.7539,2000.0
2018-09-07 13:15:00,110.19,110.2,110.03,110.03,7700.0,103.7445,103.7539,103.5939,103.5939,7700.0
2018-09-07 13:20:00,110.03,110.08,110.01,110.07,4805.0,103.5939,103.641,103.575,103.6315,4805.0
2018-09-07 13:25:00,110.07,110.16,110.05,110.15,2000.0,103.6315,103.7163,103.6127,103.7069,2000.0
2018-09-07 13:30:00,110.15,110.23,110.09,110.12,2900.0,103.7069,103.7822,103.6504,103.6786,2900.0
2018-09-07 13:35:00,110.08,110.08,110.05,110.07,488.0,103.641,103.641,103.6127,103.6315,488.0
2018-09-07 13:40:00,110.1,110.17,110.08,110.11,5875.0,103.6598,103.7257,103.641,103.6692,5875.0
2018-09-07 13:45:00,110.15,110.16,110.08,110.09,3325.0,103.7069,103.7163,103.641,103.6504,3325.0
2018-09-07 13:50:00,110.19,110.21,110.16,110.19,1207.0,103.7445,103.7633,103.7163,103.7445,1207.0
2018-09-07 13:55:00,110.23,110.24,110.18,110.23,1340.0,103.7822,103.7916,103.7351,103.7822,1340.0
2018-09-07 14:00:00,110.25,110.3,110.21,110.28,3600.0,103.801,103.8481,103.7633,103.8293,3600.0
2018-09-07 14:05:00,110.3,110.48,110.29,110.46,16352.0,103.8481,104.0176,103.8387,103.9987,16352.0
2018-09-07 14:10:00,110.45,110.67,110.42,110.59,7908.0,103.9893,104.1964,103.9611,104.1211,7908.0
2018-09-07 14:15:00,110.63,110.63,110.58,110.63,3800.0,104.1588,104.1588,104.1117,104.1588,3800.0
2018-09-07 14:20:00,110.63,110.79,110.54,110.59,15614.0,104.1588,104.3094,104.074,104.1211,15614.0
2018-09-07 14:25:00,110.62,110.66,110.57,110.66,1700.0,104.1494,104.187,104.1023,104.187,1700.0
2018-09-07 14:30:00,110.62,110.64,110.49,110.5,2950.0,104.1494,104.1682,104.027,104.0364,2950.0
2018-09-07 14:35:00,110.54,110.56,110.5,110.56,9745.0,104.074,104.0929,104.0364,104.0929,9745.0
2018-09-07 14:40:00,110.56,110.59,110.44,110.44,4018.0,104.0929,104.1211,103.9799,103.9799,4018.0
2018-09-07 14:45:00,110.49,110.56,110.48,110.51,5800.0,104.027,104.0929,104.0176,104.0458,5800.0
2018-09-07 14:50:00,110.49,110.53,110.44,110.5,3995.0,104.027,104.0646,103.9799,104.0364,3995.0
2018-09-07 14:55:00,110.48,110.62,110.48,110.61,4107.0,104.0176,104.1494,104.0176,104.1399,4107.0
2018-09-07 15:00:00,110.56,110.67,110.56,110.65,6396.0,104.0929,104.1964,104.0929,104.1776,6396.0
2018-09-07 15:05:00,110.62,110.62,110.56,110.6,3008.0,104.1494,104.1494,104.0929,104.1305,3008.0
2018-09-07 15:10:00,110.6,110.71,110.57,110.65,10002.0,104.1305,104.2341,104.1023,104.1776,10002.0
2018-09-07 15:15:00,110.67,110.69,110.64,110.66,8524.0,104.1964,104.2153,104.1682,104.187,8524.0
2018-09-07 15:20:00,110.66,110.7,110.66,110.67,13820.0,104.187,104.2247,104.187,104.1964,13820.0
2018-09-07 15:25:00,110.67,110.67,110.5,110.51,12719.0,104.1964,104.1964,104.0364,104.0458,12719.0
2018-09-07 15:30:00,110.5,110.55,110.41,110.55,20421.0,104.0364,104.0835,103.9516,104.0835,20421.0
2018-09-07 15:35:00,110.55,110.58,110.5,110.58,16453.0,104.0835,104.1117,104.0364,104.1117,16453.0
2018-09-07 15:40:00,110.58,110.6,110.54,110.6,14621.0,104.1117,104.1305,104.074,104.1305,14621.0
2018-09-07 15:45:00,110.56,110.59,110.54,110.58,10722.0,104.0929,104.1211,104.074,104.1117,10722.0
2018-09-07 15:50:00,110.57,110.61,110.51,110.6,33560.0,104.1023,104.1399,104.0458,104.1305,33560.0
2018-09-07 15:55:00,110.62,110.91,110.61,110.83,118842.0,104.1494,104.4224,104.1399,104.3471,118842.0
2018-09-10 09:30:00,110.44,110.63,110.0,110.08,14258.0,103.9799,104.1588,103.5656,103.641,14258.0
2018-09-10 09:35:00,110.08,110.08,108.63,108.7,26987.0,103.641,103.641,102.2758,102.3417,26987.0
2018-09-10 09:40:00,108.7,109.0,107.63,107.72,27049.0,102.3417,102.6241,101.3343,101.419,27049.0
2018-09-10 09:45:00,107.85,108.0,107.03,107.25,49395.0,101.5414,101.6826,100.7694,100.9765,49395.0
2018-09-10 09:50:00,107.41,107.41,106.33,106.57,24729.0,101.1271,101.1271,100.1103,100.3363,24729.0
2018-09-10 09:55:00,106.68,107.4,106.57,106.97,52196.0,100.4398,101.1177,100.3363,100.7129,52196.0
2018-09-10 10:00:00,107.0,107.99,107.0,107.85,35091.0,100.7411,101.6732,100.7411,101.5414,35091.0
2018-09-10 10:05:00,107.76,107.94,107.61,107.93,10300.0,101.4567,101.6261,101.3154,101.6167,10300.0
2018-09-10 10:10:00,107.83,107.83,107.44,107.75,20917.0,101.5226,101.5226,101.1554,101.4472,20917.0
2018-09-10 10:15:00,107.75,108.1,107.53,108.04,15899.0,101.4472,101.7768,101.2401,101.7203,15899.0
2018-09-10 10:20:00,108.03,108.21,107.8,107.86,9901.0,101.7109,101.8803,101.4943,101.5508,9901.0
2018-09-10 10:25:00,107.81,108.14,107.8,108.14,6207.0,101.5037,101.8144,101.4943,101.8144,6207.0
2018-09-10 10:30:00,108.07,108.53,108.07,108.48,12631.0,101.7485,102.1816,101.7485,102.1345,12631.0
2018-09-10 10:35:00,108.53,108.53,108.21,108.4,11257.0,102.1816,102.1816,101.8803,102.0592,11257.0
2018-09-10 10:40:00,108.38,108.67,108.38,108.57,11303.0,102.0404,102.3134,102.0404,102.2193,11303.0
2018-09-10 10:45:00,108.64,108.73,108.43,108.49,22291.0,102.2852,102.3699,102.0875,102.144,22291.0
2018-09-10 10:50:00,108.53,108.53,107.77,108.03,17539.0,102.1816,102.1816,101.4661,101.7109,17539.0
2018-09-10 10:55:00,108.0,108.16,107.97,108.12,10403.0,101.6826,101.8333,101.6544,101.7956,10403.0
2018-09-10 11:00:00,108.12,108.26,107.88,108.05,12720.0,101.7956,101.9274,101.5696,101.7297,12720.0
2018-09-10 11:05:00,108.01,108.17,108.01,108.12,7060.0,101.692,101.8427,101.692,101.7956,7060.0
2018-09-10 11:10:00,108.09,108.21,108.06,108.21,10511.0,101.7674,101.8803,101.7391,101.8803,10511.0
2018-09-10 11:15:00,108.23,108.25,108.13,108.17,3659.0,101.8992,101.918,101.805,101.8427,3659.0
2018-09-10 11:20:00,108.11,108.23,108.1,108.21,7032.0,101.7862,101.8992,101.7768,101.8803,7032.0
2018-09-10 11:25:00,108.22,108.28,108.2,108.28,14002.0,101.8897,101.9462,101.8709,101.9462,14002.0
2018-09-10 11:30:00,108.28,108.33,108.19,108.25,11785.0,101.9462,101.9933,101.8615,101.918,11785.0
2018-09-10 11:35:00,108.2,108.28,108.11,108.13,41000.0,101.8709,101.9462,101.7862,101.805,41000.0
2018-09-10 11:40:00,108.12,108.28,108.06,108.19,40624.0,101.7956,101.9462,101.7391,101.8615,40624.0
2018-09-10 11:45:00,108.19,108.26,108.16,108.26,4455.0,101.8615,101.9274,101.8333,101.9274,4455.0
2018-09-10 11:50:00,108.3,108.36,108.24,108.29,15793.0,101.9651,102.0216,101.9086,101.9557,15793.0
2018-09-10 11:55:00,108.29,108.33,108.16,108.32,9829.0,101.9557,101.9933,101.8333,101.9839,9829.0
2018-09-10 12:00:00,108.32,108.35,108.25,108.29,10583.0,101.9839,102.0121,101.918,101.9557,10583.0
2018-09-10 12:05:00,108.29,108.35,108.2,108.2,21232.0,101.9557,102.0121,101.8709,101.8709,21232.0
2018-09-10 12:10:00,108.21,108.21,108.15,108.17,3850.0,101.8803,101.8803,101.8238,101.8427,3850.0
2018-09-10 12:15:00,108.16,108.27,108.15,108.15,23229.0,101.8333,101.9368,101.8238,101.8238,23229.0
2018-09-10 12:20:00,108.15,108.25,108.15,108.23,9892.0,101.8238,101.918,101.8238,101.8992,9892.0
2018-09-10 12:25:00,108.16,108.17,108.08,108.08,82314.0,101.8333,101.8427,101.7579,101.7579,82314.0
2018-09-10 12:30:00,108.07,108.1,108.02,108.09,3011.0,101.7485,101.7768,101.7014,101.7674,3011.0
2018-09-10 12:35:00,108.09,108.16,108.05,108.13,8565.0,101.7674,101.8333,101.7297,101.805,8565.0
2018-09-10 12:40:00,108.13,108.17,107.87,107.94,16802.0,101.805,101.8427,101.5602,101.6261,16802.0
2018-09-10 12:45:00,107.94,107.94,107.64,107.85,23767.0,101.6261,101.6261,101.3437,101.5414,23767.0
2018-09-10 12:50:00,107.83,107.99,107.78,107.79,21522.0,101.5226,101.6732,101.4755,101.4849,21522.0
2018-09-10 12:55:00,107.79,107.79,107.51,107.58,3300.0,101.4849,101.4849,101.2213,101.2872,3300.0
2018-09-10 13:00:00,107.57,107.67,107.37,107.55,9662.0,101.2778,101.3719,101.0895,101.2589,9662.0
2018-09-10 13:05:00,107.53,107.53,107.31,107.31,1200.0,101.2401,101.2401,101.033,101.033,1200.0
2018-09-10 13:10:00,107.31,107.41,107.12,107.13,5781.0,101.033,101.1271,100.8541,100.8635,5781.0
2018-09-10 13:15:00,107.13,107.13,107.02,107.06,5873.0,100.8635,100.8635,100.7599,100.7976,5873.0
2018-09-10 13:20:00,107.07,107.1,107.02,107.02,1300.0,100.807,100.8353,100.7599,100.7599,1300.0
2018-09-10 13:25:00,107.02,107.22,107.02,107.22,48486.0,100.7599,100.9482,100.7599,100.9482,48486.0
2018-09-10 13:30:00,107.19,107.33,107.13,107.23,35075.0,100.92,101.0518,100.8635,100.9577,35075.0
2018-09-10 13:35:00,107.2,107.29,107.14,107.22,9956.0,100.9294,101.0141,100.8729,100.9482,9956.0
2018-09-10 13:40:00,107.23,107.31,106.96,106.96,27549.0,100.9577,101.033,100.7035,100.7035,27549.0
2018-09-10 13:45:00,106.96,107.03,106.66,106.66,15663.0,100.7035,100.7694,100.421,100.421,15663.0
2018-09-10 13:50:00,106.66,106.76,106.58,106.74,17338.0,100.421,100.5152,100.3457,100.4963,17338.0
2018-09-10 13:55:00,106.72,106.75,106.54,106.55,7785.0,100.4775,100.5057,100.308,100.3174,7785.0
2018-09-10 14:00:00,106.54,106.76,106.49,106.6,29715.0,100.308,100.5152,100.2609,100.3645,29715.0
2018-09-10 14:05:00,106.57,106.57,106.43,106.43,6632.0,100.3363,100.3363,100.2045,100.2045,6632.0
2018-09-10 14:10:00,106.44,106.56,106.37,106.55,20044.0,100.2139,100.3269,100.148,100.3174,20044.0
2018-09-10 14:15:00,106.55,106.55,106.25,106.25,8600.0,100.3174,100.3174,100.035,100.035,8600.0
2018-09-10 14:20:00,106.2,106.28,106.1,106.18,30767.0,99.9879,100.0632,99.8938,99.9691,30767.0
2018-09-10 14:25:00,106.22,106.24,106.11,106.2,10744.0,100.0067,100.0256,99.9032,99.9879,10744.0
2018-09-10 14:30:00,106.19,106.35,106.19,106.32,7027.0,99.9785,100.1291,99.9785,100.1009,7027.0
2018-09-10 14:35:00,106.33,106.36,106.2,106.33,15787.0,100.1103,100.1385,99.9879,100.1103,15787.0
2018-09-10 14:40:00,106.34,106.75,106.32,106.74,18381.0,100.1197,100.5057,100.1009,100.4963,18381.0
2018-09-10 14:45:00,106.71,107.11,106.63,106.9,24238.0,100.4681,100.8447,100.3928,100.647,24238.0
2018-09-10 14:50:00,106.93,107.07,106.88,106.93,8761.0,100.6752,100.807,100.6281,100.6752,8761.0
2018-09-10 14:55:00,106.94,107.28,106.94,107.23,18728.0,100.6846,101.0047,100.6846,100.9577,18728.0
2018-09-10 15:00:00,107.22,107.35,107.21,107.32,15623.0,100.9482,101.0706,100.9388,101.0424,15623.0
2018-09-10 15:05:00,107.3,107.35,107.23,107.35,20192.0,101.0236,101.0706,100.9577,101.0706,20192.0
2018-09-10 15:10:00,107.34,107.46,107.3,107.43,80628.0,101.0612,101.1742,101.0236,101.146,80628.0
2018-09-10 15:15:00,107.43,107.53,107.32,107.5,41259.0,101.146,101.2401,101.0424,101.2119,41259.0
2018-09-10 15:20:00,107.5,107.54,107.32,107.35,21303.0,101.2119,101.2495,101.0424,101.0706,21303.0
2018-09-10 15:25:00,107.34,107.46,107.34,107.44,23836.0,101.0612,101.1742,101.0612,101.1554,23836.0
2018-09-10 15:30:00,107.43,107.44,107.27,107.32,46727.0,101.146,101.1554,100.9953,101.0424,46727.0
2018-09-10 15:35:00,107.31,107.35,107.29,107.32,27375.0,101.033,101.0706,101.0141,101.0424,27375.0
2018-09-10 15:40:00,107.3,107.34,107.12,107.15,40078.0,101.0236,101.0612,100.8541,100.8823,40078.0
2018-09-10 15:45:00,107.15,107.24,107.14,107.23,22669.0,100.8823,100.9671,100.8729,100.9577,22669.0
2018-09-10 15:50:00,107.21,107.24,107.13,107.14,38451.0,100.9388,100.9671,100.8635,100.8729,38451.0
2018-09-10 15:55:00,107.13,107.21,107.0,107.2,171472.0,100.8635,100.9388,100.7411,100.9294,171472.0
2018-09-11 09:30:00,106.7,107.05,106.25,106.86,29677.0,100.4587,100.7882,100.035,100.6093,29677.0
2018-09-11 09:35:00,106.9,106.9,106.34,106.38,10809.0,100.647,100.647,100.1197,100.1574,10809.0
2018-09-11 09:40:00,106.29,106.55,106.29,106.48,8695.0,100.0726,100.3174,100.0726,100.2515,8695.0
2018-09-11 09:45:00,106.51,106.62,106.3,106.47,13967.0,100.2798,100.3833,100.0821,100.2421,13967.0
2018-09-11 09:50:00,106.4,106.55,106.29,106.35,11887.0,100.1762,100.3174,100.0726,100.1291,11887.0
2018-09-11 09:55:00,106.35,106.45,106.26,106.26,8982.0,100.1291,100.2233,100.0444,100.0444,8982.0
2018-09-11 10:00:00,106.26,106.76,106.24,106.7,24788.0,100.0444,100.5152,100.0256,100.4587,24788.0
2018-09-11 10:05:00,106.69,106.99,106.69,106.99,6939.0,100.4492,100.7317,100.4492,100.7317,6939.0
2018-09-11 10:10:00,106.95,106.98,106.68,106.87,16486.0,100.694,100.7223,100.4398,100.6187,16486.0
2018-09-11 10:15:00,106.87,106.88,106.74,106.84,5232.0,100.6187,100.6281,100.4963,100.5905,5232.0
2018-09-11 10:20:00,106.8,106.91,106.7,106.8,10698.0,100.5528,100.6564,100.4587,100.5528,10698.0
2018-09-11 10:25:00,106.85,107.57,106.85,107.28,17972.0,100.5999,101.2778,100.5999,101.0047,17972.0
2018-09-11 10:30:00,107.25,107.44,107.2,107.35,7242.0,100.9765,101.1554,100.9294,101.0706,7242.0
2018-09-11 10:35:00,107.39,107.65,107.38,107.65,4870.0,101.1083,101.3531,101.0989,101.3531,4870.0
2018-09-11 10:40:00,107.63,107.63,107.31,107.31,8189.0,101.3343,101.3343,101.033,101.033,8189.0
2018-09-11 10:45:00,107.35,107.63,107.35,107.63,10250.0,101.0706,101.3343,101.0706,101.3343,10250.0
2018-09-11 10:50:00,107.6,107.83,107.57,107.81,10944.0,101.306,101.5226,101.2778,101.5037,10944.0
2018-09-11 10:55:00,107.81,107.81,107.46,107.46,6638.0,101.5037,101.5037,101.1742,101.1742,6638.0
2018-09-11 11:00:00,107.49,107.95,107.49,107.95,10248.0,101.2025,101.6355,101.2025,101.6355,10248.0
2018-09-11 11:05:00,107.94,108.05,107.85,108.02,7816.0,101.6261,101.7297,101.5414,101.7014,7816.0
2018-09-11 11:10:00,108.06,108.09,107.93,108.05,8300.0,101.7391,101.7674,101.6167,101.7297,8300.0
2018-09-11 11:15:00,108.03,108.12,107.94,108.01,22745.0,101.7109,101.7956,101.6261,101.692,22745.0
2018-09-11 11:20:00,108.02,108.35,108.02,108.17,6924.0,101.7014,102.0121,101.7014,101.8427,6924.0
2018-09-11 11:25:00,108.17,108.46,107.93,108.42,24423.0,101.8427,102.1157,101.6167,102.0781,24423.0
2018-09-11 11:30:00,108.42,108.76,108.38,108.7,15988.0,102.0781,102.3982,102.0404,102.3417,15988.0
2018-09-11 11:35:00,108.67,108.74,108.54,108.65,13740.0,102.3134,102.3793,102.191,102.2946,13740.0
2018-09-11 11:40:00,108.65,108.84,108.61,108.77,21107.0,102.2946,102.4735,102.2569,102.4076,21107.0
2018-09-11 11:45:00,108.77,108.87,108.74,108.78,10790.0,102.4076,102.5017,102.3793,102.417,10790.0
2018-09-11 11:50:00,108.76,108.84,108.71,108.8,4285.0,102.3982,102.4735,102.3511,102.4358,4285.0
2018-09-11 11:55:00,108.84,109.1,108.84,109.03,5878.0,102.4735,102.7183,102.4735,102.6524,5878.0
2018-09-11 12:00:00,109.06,109.41,109.01,109.37,23737.0,102.6806,103.0101,102.6335,102.9725,23737.0
2018-09-11 12:05:00,109.34,109.44,109.21,109.28,31096.0,102.9442,103.0384,102.8218,102.8877,31096.0
2018-09-11 12:10:00,109.28,109.44,109.26,109.26,31240.0,102.8877,103.0384,102.8689,102.8689,31240.0
2018-09-11 12:15:00,109.31,109.4,109.16,109.29,28149.0,102.916,103.0007,102.7748,102.8972,28149.0
2018-09-11 12:20:00,109.29,109.38,109.23,109.34,19269.0,102.8972,102.9819,102.8407,102.9442,19269.0
2018-09-11 12:25:00,109.39,109.42,109.3,109.31,25819.0,102.9913,103.0196,102.9066,102.916,25819.0
2018-09-11 12:30:00,109.32,109.42,109.3,109.32,23772.0,102.9254,103.0196,102.9066,102.9254,23772.0
2018-09-11 12:35:00,109.33,109.47,109.31,109.43,10017.0,102.9348,103.0666,102.916,103.029,10017.0
2018-09-11 12:40:00,109.45,109.66,109.4,109.61,16385.0,103.0478,103.2455,103.0007,103.1984,16385.0
2018-09-11 12:45:00,109.58,109.74,109.56,109.69,55447.0,103.1702,103.3208,103.1514,103.2738,55447.0
2018-09-11 12:50:00,109.71,109.88,109.42,109.61,20560.0,103.2926,103.4526,103.0196,103.1984,20560.0
2018-09-11 12:55:00,109.58,109.66,109.48,109.49,3593.0,103.1702,103.2455,103.076,103.0855,3593.0
2018-09-11 13:00:00,109.52,109.81,109.49,109.73,11836.0,103.1137,103.3867,103.0855,103.3114,11836.0
2018-09-11 13:05:00,109.66,109.72,109.59,109.59,3279.0,103.2455,103.302,103.1796,103.1796,3279.0
2018-09-11 13:10:00,109.55,109.58,109.43,109.45,3650.0,103.142,103.1702,103.029,103.0478,3650.0
2018-09-11 13:15:00,109.41,109.43,109.17,109.23,7149.0,103.0101,103.029,102.7842,102.8407,7149.0
2018-09-11 13:20:00,109.21,109.29,109.02,109.12,7132.0,102.8218,102.8972,102.643,102.7371,7132.0
2018-09-11 13:25:00,109.13,109.15,109.02,109.07,5870.0,102.7465,102.7653,102.643,102.69,5870.0
2018-09-11 13:30:00,109.04,109.11,108.98,108.98,5227.0,102.6618,102.7277,102.6053,102.6053,5227.0
2018-09-11 13:35:00,109.06,109.08,108.93,108.93,2648.0,102.6806,102.6994,102.5582,102.5582,2648.0
2018-09-11 13:40:00,108.87,109.2,108.87,109.01,25732.0,102.5017,102.8124,102.5017,102.6335,25732.0
2018-09-11 13:45:00,109.07,109.1,108.98,109.01,14865.0,102.69,102.7183,102.6053,102.6335,14865.0
2018-09-11 13:50:00,109.04,109.05,108.98,109.05,11519.0,102.6618,102.6712,102.6053,102.6712,11519.0
2018-09-11 13:55:00,109.06,109.19,109.02,109.11,7427.0,102.6806,102.803,102.643,102.7277,7427.0
2018-09-11 14:00:00,109.09,109.15,109.05,109.08,3315.0,102.7089,102.7653,102.6712,102.6994,3315.0
2018-09-11 14:05:00,109.07,109.15,109.04,109.12,6505.0,102.69,102.7653,102.6618,102.7371,6505.0
2018-09-11 14:10:00,109.16,109.21,109.03,109.03,4751.0,102.7748,102.8218,102.6524,102.6524,4751.0
2018-09-11 14:15:00,109.03,109.08,109.0,109.03,3793.0,102.6524,102.6994,102.6241,102.6524,3793.0
2018-09-11 14:20:00,109.03,109.23,109.01,109.23,8063.0,102.6524,102.8407,102.6335,102.8407,8063.0
2018-09-11 14:25:00,109.22,109.29,109.21,109.25,10102.0,102.8313,102.8972,102.8218,102.8595,10102.0
2018-09-11 14:30:00,109.22,109.3,109.22,109.29,7544.0,102.8313,102.9066,102.8313,102.8972,7544.0
2018-09-11 14:35:00,109.3,109.38,109.21,109.28,7990.0,102.9066,102.9819,102.8218,102.8877,7990.0
2018-09-11 14:40:00,109.29,109.46,109.25,109.46,9517.0,102.8972,103.0572,102.8595,103.0572,9517.0
2018-09-11 14:45:00,109.45,109.55,109.38,109.49,23030.0,103.0478,103.142,102.9819,103.0855,23030.0
2018-09-11 14:50:00,109.49,109.59,109.46,109.48,16663.0,103.0855,103.1796,103.0572,103.076,16663.0
2018-09-11 14:55:00,109.48,109.5,109.39,109.4,9051.0,103.076,103.0949,102.9913,103.0007,9051.0
2018-09-11 15:00:00,109.41,109.53,109.4,109.51,10180.0,103.0101,103.1231,103.0007,103.1043,10180.0
2018-09-11 15:05:00,109.51,109.64,109.43,109.44,13680.0,103.1043,103.2267,103.029,103.0384,13680.0
2018-09-11 15:10:00,109.42,109.53,109.4,109.46,29426.0,103.0196,103.1231,103.0007,103.0572,29426.0
2018-09-11 15:15:00,109.43,109.43,109.27,109.27,9805.0,103.029,103.029,102.8783,102.8783,9805.0
2018-09-11 15:20:00,109.29,109.29,109.0,109.0,13722.0,102.8972,102.8972,102.6241,102.6241,13722.0
2018-09-11 15:25:00,109.0,109.04,108.96,108.97,36921.0,102.6241,102.6618,102.5865,102.5959,36921.0
2018-09-11 15:30:00,108.95,109.01,108.93,108.99,32401.0,102.577,102.6335,102.5582,102.6147,32401.0
2018-09-11 15:35:00,108.99,109.01,108.98,109.01,47930.0,102.6147,102.6335,102.6053,102.6335,47930.0
2018-09-11 15:40:00,109.01,109.21,109.0,109.18,23030.0,102.6335,102.8218,102.6241,102.7936,23030.0
2018-09-11 15:45:00,109.17,109.18,109.08,109.11,31340.0,102.7842,102.7936,102.6994,102.7277,31340.0
2018-09-11 15:50:00,109.1,109.24,109.09,109.14,55622.0,102.7183,102.8501,102.7089,102.7559,55622.0
2018-09-11 15:55:00,109.13,109.21,109.07,109.09,70119.0,102.7465,102.8218,102.69,102.7089,70119.0
2018-09-12 09:30:00,109.19,109.82,108.95,109.28,19180.0,102.803,103.3962,102.577,102.8877,19180.0
2018-09-12 09:35:00,109.03,109.18,108.59,108.86,8540.0,102.6524,102.7936,102.2381,102.4923,8540.0
2018-09-12 09:40:00,108.92,109.01,108.58,108.62,6223.0,102.5488,102.6335,102.2287,102.2664,6223.0
2018-09-12 09:45:00,108.88,108.88,108.59,108.65,13246.0,102.5111,102.5111,102.2381,102.2946,13246.0
2018-09-12 09:50:00,108.65,108.65,108.33,108.44,8909.0,102.2946,102.2946,101.9933,102.0969,8909.0
2018-09-12 09:55:00,108.52,108.72,108.43,108.51,5899.0,102.1722,102.3605,102.0875,102.1628,5899.0
2018-09-12 10:00:00,108.48,108.77,108.48,108.72,12851.0,102.1345,102.4076,102.1345,102.3605,12851.0
2018-09-12 10:05:00,108.71,108.75,108.43,108.53,9819.0,102.3511,102.3887,102.0875,102.1816,9819.0
2018-09-12 10:10:00,108.44,108.44,108.13,108.22,2800.0,102.0969,102.0969,101.805,101.8897,2800.0
2018-09-12 10:15:00,108.22,108.37,108.17,108.18,8314.0,101.8897,102.031,101.8427,101.8521,8314.0
2018-09-12 10:20:00,108.14,108.19,107.92,107.93,7615.0,101.8144,101.8615,101.6073,101.6167,7615.0
2018-09-12 10:25:00,107.93,107.98,107.87,107.93,4900.0,101.6167,101.6638,101.5602,101.6167,4900.0
2018-09-12 10:30:00,107.98,108.03,107.75,107.76,12915.0,101.6638,101.7109,101.4472,101.4567,12915.0
2018-09-12 10:35:00,107.78,107.9,107.65,107.87,13965.0,101.4755,101.5885,101.3531,101.5602,13965.0
2018-09-12 10:40:00,107.91,108.09,107.83,107.83,25908.0,101.5979,101.7674,101.5226,101.5226,25908.0
2018-09-12 10:45:00,107.8,107.88,107.75,107.79,41810.0,101.4943,101.5696,101.4472,101.4849,41810.0
2018-09-12 10:50:00,107.82,108.3,107.82,108.3,7074.0,101.5131,101.9651,101.5131,101.9651,7074.0
2018-09-12 10:55:00,108.32,108.44,108.26,108.39,9339.0,101.9839,102.0969,101.9274,102.0498,9339.0
2018-09-12 11:00:00,108.31,108.32,107.93,108.06,5629.0,101.9745,101.9839,101.6167,101.7391,5629.0
2018-09-12 11:05:00,107.93,107.99,107.76,107.77,2752.0,101.6167,101.6732,101.4567,101.4661,2752.0
2018-09-12 11:10:00,107.7,108.3,107.7,108.3,8833.0,101.4002,101.9651,101.4002,101.9651,8833.0
2018-09-12 11:15:00,108.34,108.42,108.22,108.23,4095.0,102.0027,102.0781,101.8897,101.8992,4095.0
2018-09-12 11:20:00,108.28,108.34,108.17,108.25,4857.0,101.9462,102.0027,101.8427,101.918,4857.0
2018-09-12 11:25:00,108.26,108.4,108.13,108.4,10959.0,101.9274,102.0592,101.805,102.0592,10959.0
2018-09-12 11:30:00,108.43,108.58,108.43,108.49,4356.0,102.0875,102.2287,102.0875,102.144,4356.0
2018-09-12 11:35:00,108.5,108.5,108.27,108.34,4400.0,102.1534,102.1534,101.9368,102.0027,4400.0
2018-09-12 11:40:00,108.34,108.34,108.26,108.26,1300.0,102.0027,102.0027,101.9274,101.9274,1300.0
2018-09-12 11:45:00,108.28,108.36,108.16,108.25,6400.0,101.9462,102.0216,101.8333,101.918,6400.0
2018-09-12 11:50:00,108.22,108.57,108.21,108.52,8287.0,101.8897,102.2193,101.8803,102.1722,8287.0
2018-09-12 11:55:00,108.48,108.49,108.24,108.37,2330.0,102.1345,102.144,101.9086,102.031,2330.0
2018-09-12 12:00:00,108.37,108.48,108.34,108.45,5971.0,102.031,102.1345,102.0027,102.1063,5971.0
2018-09-12 12:05:00,108.49,108.65,108.3,108.3,5287.0,102.144,102.2946,101.9651,101.9651,5287.0
2018-09-12 12:10:00,108.34,108.58,108.33,108.53,12599.0,102.0027,102.2287,101.9933,102.1816,12599.0
2018-09-12 12:15:00,108.5,108.53,108.4,108.44,2300.0,102.1534,102.1816,102.0592,102.0969,2300.0
2018-09-12 12:20:00,108.46,108.49,108.4,108.4,1800.0,102.1157,102.144,102.0592,102.0592,1800.0
2018-09-12 12:25:00,108.42,108.55,108.4,108.52,5595.0,102.0781,102.2004,102.0592,102.1722,5595.0
2018-09-12 12:30:00,108.48,108.53,108.41,108.51,2800.0,102.1345,102.1816,102.0686,102.1628,2800.0
2018-09-12 12:35:00,108.51,108.54,108.44,108.46,2459.0,102.1628,102.191,102.0969,102.1157,2459.0
2018-09-12 12:40:00,108.49,108.56,108.47,108.49,8429.0,102.144,102.2099,102.1251,102.144,8429.0
2018-09-12 12:45:00,108.54,108.54,108.4,108.4,2200.0,102.191,102.191,102.0592,102.0592,2200.0
2018-09-12 12:50:00,108.48,108.59,108.46,108.52,7530.0,102.1345,102.2381,102.1157,102.1722,7530.0
2018-09-12 12:55:00,108.54,108.56,108.47,108.56,1925.0,102.191,102.2099,102.1251,102.2099,1925.0
2018-09-12 13:00:00,108.54,108.54,108.52,108.54,500.0,102.191,102.191,102.1722,102.191,500.0
2018-09-12 13:05:00,108.56,108.57,108.49,108.53,4085.0,102.2099,102.2193,102.144,102.1816,4085.0
2018-09-12 13:10:00,108.55,108.59,108.48,108.56,4300.0,102.2004,102.2381,102.1345,102.2099,4300.0
2018-09-12 13:15:00,108.48,108.6,108.45,108.6,5003.0,102.1345,102.2475,102.1063,102.2475,5003.0
2018-09-12 13:20:00,108.64,108.68,108.57,108.66,4500.0,102.2852,102.3228,102.2193,102.304,4500.0
2018-09-12 13:25:00,108.68,108.78,108.66,108.67,6590.0,102.3228,102.417,102.304,102.3134,6590.0
2018-09-12 13:30:00,108.7,108.74,108.55,108.58,3138.0,102.3417,102.3793,102.2004,102.2287,3138.0
2018-09-12 13:35:00,108.5,108.55,108.5,108.55,2470.0,102.1534,102.2004,102.1534,102.2004,2470.0
2018-09-12 13:40:00,108.55,108.63,108.51,108.56,6100.0,102.2004,102.2758,102.1628,102.2099,6100.0
2018-09-12 13:45:00,108.58,108.77,108.49,108.65,18698.0,102.2287,102.4076,102.144,102.2946,18698.0
2018-09-12 13:50:00,108.74,108.93,108.74,108.89,2808.0,102.3793,102.5582,102.3793,102.5206,2808.0
2018-09-12 13:55:00,108.84,108.98,108.84,108.95,3804.0,102.4735,102.6053,102.4735,102.577,3804.0
2018-09-12 14:00:00,108.89,108.99,108.89,108.98,2960.0,102.5206,102.6147,102.5206,102.6053,2960.0
2018-09-12 14:05:00,108.95,109.0,108.89,108.98,10475.0,102.577,102.6241,102.5206,102.6053,10475.0
2018-09-12 14:10:00,108.99,109.0,108.8,108.82,3933.0,102.6147,102.6241,102.4358,102.4547,3933.0
2018-09-12 14:15:00,108.88,109.05,108.8,108.92,35080.0,102.5111,102.6712,102.4358,102.5488,35080.0
2018-09-12 14:20:00,108.89,109.25,108.85,109.1,28254.0,102.5206,102.8595,102.4829,102.7183,28254.0
2018-09-12 14:25:00,109.17,109.28,109.12,109.26,18085.0,102.7842,102.8877,102.7371,102.8689,18085.0
2018-09-12 14:30:00,109.28,109.6,109.28,109.38,20372.0,102.8877,103.189,102.8877,102.9819,20372.0
2018-09-12 14:35:00,109.34,109.39,109.11,109.11,11757.0,102.9442,102.9913,102.7277,102.7277,11757.0
2018-09-12 14:40:00,109.08,109.16,109.07,109.16,18321.0,102.6994,102.7748,102.69,102.7748,18321.0
2018-09-12 14:45:00,109.19,109.4,109.09,109.4,36635.0,102.803,103.0007,102.7089,103.0007,36635.0
2018-09-12 14:50:00,109.37,109.39,109.2,109.32,7063.0,102.9725,102.9913,102.8124,102.9254,7063.0
2018-09-12 14:55:00,109.36,109.36,109.1,109.16,10521.0,102.9631,102.9631,102.7183,102.7748,10521.0
2018-09-12 15:00:00,109.17,109.22,109.06,109.22,7598.0,102.7842,102.8313,102.6806,102.8313,7598.0
2018-09-12 15:05:00,109.23,109.28,109.12,109.17,3750.0,102.8407,102.8877,102.7371,102.7842,3750.0
2018-09-12 15:10:00,109.12,109.19,109.0,109.02,8116.0,102.7371,102.803,102.6241,102.643,8116.0
2018-09-12 15:15:00,109.0,109.07,108.95,109.07,10800.0,102.6241,102.69,102.577,102.69,10800.0
2018-09-12 15:20:00,109.08,109.09,108.97,109.04,7556.0,102.6994,102.7089,102.5959,102.6618,7556.0
2018-09-12 15:25:00,109.03,109.11,109.0,109.05,12065.0,102.6524,102.7277,102.6241,102.6712,12065.0
2018-09-12 15:30:00,109.09,109.09,108.97,108.99,5068.0,102.7089,102.7089,102.5959,102.6147,5068.0
2018-09-12 15:35:00,108.99,109.0,108.9,108.94,11300.0,102.6147,102.6241,102.53,102.5676,11300.0
2018-09-12 15:40:00,108.94,108.94,108.83,108.86,12014.0,102.5676,102.5676,102.4641,102.4923,12014.0
2018-09-12 15:45:00,108.9,108.9,108.8,108.86,16188.0,102.53,102.53,102.4358,102.4923,16188.0
2018-09-12 15:50:00,108.87,108.92,108.84,108.9,19801.0,102.5017,102.5488,102.4735,102.53,19801.0
2018-09-12 15:55:00,108.9,108.9,108.76,108.87,50946.0,102.53,102.53,102.3982,102.5017,50946.0
2018-09-13 09:30:00,109.79,109.93,109.28,109.52,6337.0,103.3679,103.4997,102.8877,103.1137,6337.0
2018-09-13 09:35:00,109.91,109.91,108.99,109.03,7000.0,103.4809,103.4809,102.6147,102.6524,7000.0
2018-09-13 09:40:00,109.27,110.06,109.27,110.06,6966.0,102.8783,103.6221,102.8783,103.6221,6966.0
2018-09-13 09:45:00,110.31,110.31,109.81,110.2,6637.0,103.8575,103.8575,103.3867,103.7539,6637.0
2018-09-13 09:50:00,110.07,110.4,110.07,110.38,3900.0,103.6315,103.9422,103.6315,103.9234,3900.0
2018-09-13 09:55:00,110.37,110.5,110.25,110.42,8756.0,103.914,104.0364,103.801,103.9611,8756.0
2018-09-13 10:00:00,110.5,111.12,110.5,110.8,23136.0,104.0364,104.6201,104.0364,104.3188,23136.0
2018-09-13 10:05:00,110.79,111.13,110.69,111.06,6200.0,104.3094,104.6295,104.2153,104.5636,6200.0
2018-09-13 10:10:00,111.1,111.32,110.82,110.97,27180.0,104.6013,104.8084,104.3377,104.4789,27180.0
2018-09-13 10:15:00,110.97,111.0,110.32,110.5,14556.0,104.4789,104.5071,103.8669,104.0364,14556.0
2018-09-13 10:20:00,110.49,110.49,110.13,110.2,9167.0,104.027,104.027,103.688,103.7539,9167.0
2018-09-13 10:25:00,110.21,110.65,110.14,110.38,26400.0,103.7633,104.1776,103.6974,103.9234,26400.0
2018-09-13 10:30:00,110.32,110.35,109.96,109.96,7916.0,103.8669,103.8952,103.528,103.528,7916.0
2018-09-13 10:35:00,110.06,110.06,109.95,109.95,1400.0,103.6221,103.6221,103.5186,103.5186,1400.0
2018-09-13 10:40:00,110.03,110.23,110.03,110.14,1900.0,103.5939,103.7822,103.5939,103.6974,1900.0
2018-09-13 10:45:00,110.07,110.27,109.96,110.27,6578.0,103.6315,103.8198,103.528,103.8198,6578.0
2018-09-13 10:50:00,110.24,110.97,110.24,110.78,10548.0,103.7916,104.4789,103.7916,104.3,10548.0
2018-09-13 10:55:00,110.94,111.1,110.81,110.97,13520.0,104.4506,104.6013,104.3282,104.4789,13520.0
2018-09-13 11:00:00,111.1,111.1,110.64,110.64,3230.0,104.6013,104.6013,104.1682,104.1682,3230.0
2018-09-13 11:05:00,110.58,110.79,110.56,110.79,1900.0,104.1117,104.3094,104.0929,104.3094,1900.0
2018-09-13 11:10:00,110.89,110.89,110.62,110.81,4108.0,104.4036,104.4036,104.1494,104.3282,4108.0
2018-09-13 11:15:00,110.65,110.65,110.12,110.12,5400.0,104.1776,104.1776,103.6786,103.6786,5400.0
2018-09-13 11:20:00,110.11,110.54,110.09,110.54,8169.0,103.6692,104.074,103.6504,104.074,8169.0
2018-09-13 11:25:00,110.46,110.46,110.19,110.19,3000.0,103.9987,103.9987,103.7445,103.7445,3000.0
2018-09-13 11:30:00,110.23,110.28,110.07,110.18,4106.0,103.7822,103.8293,103.6315,103.7351,4106.0
2018-09-13 11:35:00,110.15,110.15,109.88,109.9,1813.0,103.7069,103.7069,103.4526,103.4715,1813.0
2018-09-13 11:40:00,109.95,110.0,109.88,110.0,2000.0,103.5186,103.5656,103.4526,103.5656,2000.0
2018-09-13 11:45:00,109.95,109.95,109.86,109.87,1200.0,103.5186,103.5186,103.4338,103.4432,1200.0
2018-09-13 11:50:00,109.73,109.89,109.71,109.89,3800.0,103.3114,103.4621,103.2926,103.4621,3800.0
2018-09-13 11:55:00,109.94,110.14,109.94,110.11,2400.0,103.5091,103.6974,103.5091,103.6692,2400.0
2018-09-13 12:00:00,110.13,110.18,110.06,110.12,1868.0,103.688,103.7351,103.6221,103.6786,1868.0
2018-09-13 12:05:00,110.09,110.09,109.92,110.07,1900.0,103.6504,103.6504,103.4903,103.6315,1900.0
2018-09-13 12:10:00,110.01,110.08,109.99,110.07,4156.0,103.575,103.641,103.5562,103.6315,4156.0
2018-09-13 12:15:00,110.04,110.06,109.96,110.06,3075.0,103.6033,103.6221,103.528,103.6221,3075.0
2018-09-13 12:20:00,110.07,110.27,110.07,110.25,6476.0,103.6315,103.8198,103.6315,103.801,6476.0
2018-09-13 12:25:00,110.27,110.27,110.09,110.18,3500.0,103.8198,103.8198,103.6504,103.7351,3500.0
2018-09-13 12:30:00,110.25,110.25,110.09,110.13,2566.0,103.801,103.801,103.6504,103.688,2566.0
2018-09-13 12:35:00,110.07,110.07,109.96,109.98,700.0,103.6315,103.6315,103.528,103.5468,700.0
2018-09-13 12:40:00,110.0,110.0,109.93,109.95,1200.0,103.5656,103.5656,103.4997,103.5186,1200.0
2018-09-13 12:45:00,109.97,110.0,109.97,110.0,300.0,103.5374,103.5656,103.5374,103.5656,300.0
2018-09-13 12:50:00,109.96,110.04,109.95,109.99,2101.0,103.528,103.6033,103.5186,103.5562,2101.0
2018-09-13 12:55:00,109.94,109.96,109.91,109.93,802.0,103.5091,103.528,103.4809,103.4997,802.0
2018-09-13 13:00:00,109.94,110.01,109.94,110.01,1112.0,103.5091,103.575,103.5091,103.575,1112.0
2018-09-13 13:05:00,109.99,110.02,109.95,109.95,1300.0,103.5562,103.5845,103.5186,103.5186,1300.0
2018-09-13 13:10:00,109.98,109.98,109.82,109.84,2149.0,103.5468,103.5468,103.3962,103.415,2149.0
2018-09-13 13:15:00,109.88,110.0,109.86,109.86,3000.0,103.4526,103.5656,103.4338,103.4338,3000.0
2018-09-13 13:20:00,109.86,109.86,109.69,109.71,1248.0,103.4338,103.4338,103.2738,103.2926,1248.0
2018-09-13 13:25:00,109.71,109.73,109.61,109.73,1250.0,103.2926,103.3114,103.1984,103.3114,1250.0
2018-09-13 13:30:00,109.74,109.82,109.71,109.78,2600.0,103.3208,103.3962,103.2926,103.3585,2600.0
2018-09-13 13:35:00,109.77,109.8,109.67,109.67,1785.0,103.3491,103.3773,103.2549,103.2549,1785.0
2018-09-13 13:40:00,109.64,109.69,109.62,109.62,1300.0,103.2267,103.2738,103.2079,103.2079,1300.0
2018-09-13 13:45:00,109.59,109.6,109.54,109.57,1100.0,103.1796,103.189,103.1325,103.1608,1100.0
2018-09-13 13:50:00,109.5,109.57,109.5,109.53,800.0,103.0949,103.1608,103.0949,103.1231,800.0
2018-09-13 13:55:00,109.56,109.64,109.52,109.52,1400.0,103.1514,103.2267,103.1137,103.1137,1400.0
2018-09-13 14:00:00,109.54,109.64,109.53,109.6,1315.0,103.1325,103.2267,103.1231,103.189,1315.0
2018-09-13 14:05:00,109.63,109.67,109.6,109.64,3100.0,103.2173,103.2549,103.189,103.2267,3100.0
2018-09-13 14:10:00,109.67,109.74,109.6,109.6,2540.0,103.2549,103.3208,103.189,103.189,2540.0
2018-09-13 14:15:00,109.59,109.65,109.51,109.51,2600.0,103.1796,103.2361,103.1043,103.1043,2600.0
2018-09-13 14:20:00,109.58,109.72,109.58,109.7,3748.0,103.1702,103.302,103.1702,103.2832,3748.0
2018-09-13 14:25:00,109.71,109.79,109.64,109.74,1855.0,103.2926,103.3679,103.2267,103.3208,1855.0
2018-09-13 14:30:00,109.79,109.8,109.71,109.78,1100.0,103.3679,103.3773,103.2926,103.3585,1100.0
2018-09-13 14:35:00,109.76,109.82,109.76,109.82,500.0,103.3397,103.3962,103.3397,103.3962,500.0
2018-09-13 14:40:00,109.82,109.91,109.82,109.9,2410.0,103.3962,103.4809,103.3962,103.4715,2410.0
2018-09-13 14:45:00,109.86,109.91,109.82,109.82,1703.0,103.4338,103.4809,103.3962,103.3962,1703.0
2018-09-13 14:50:00,109.85,109.88,109.8,109.84,700.0,103.4244,103.4526,103.3773,103.415,700.0
2018-09-13 14:55:00,109.85,109.9,109.81,109.83,1808.0,103.4244,103.4715,103.3867,103.4056,1808.0
2018-09-13 15:00:00,109.9,109.9,109.81,109.88,1900.0,103.4715,103.4715,103.3867,103.4526,1900.0
2018-09-13 15:05:00,109.87,109.9,109.83,109.88,1371.0,103.4432,103.4715,103.4056,103.4526,1371.0
2018-09-13 15:10:00,109.84,109.89,109.84,109.89,1200.0,103.415,103.4621,103.415,103.4621,1200.0
2018-09-13 15:15:00,109.87,109.87,109.81,109.81,1900.0,103.4432,103.4432,103.3867,103.3867,1900.0
2018-09-13 15:20:00,109.79,109.81,109.7,109.78,4849.0,103.3679,103.3867,103.2832,103.3585,4849.0
2018-09-13 15:25:00,109.79,109.83,109.64,109.64,4427.0,103.3679,103.4056,103.2267,103.2267,4427.0
2018-09-13 15:30:00,109.64,109.73,109.62,109.73,2526.0,103.2267,103.3114,103.2079,103.3114,2526.0
2018-09-13 15:35:00,109.7,109.7,109.61,109.64,4189.0,103.2832,103.2832,103.1984,103.2267,4189.0
2018-09-13 15:40:00,109.64,109.65,109.62,109.64,3300.0,103.2267,103.2361,103.2079,103.2267,3300.0
2018-09-13 15:45:00,109.63,109.67,109.61,109.62,8883.0,103.2173,103.2549,103.1984,103.2079,8883.0
2018-09-13 15:50:00,109.66,109.74,109.63,109.74,9253.0,103.2455,103.3208,103.2173,103.3208,9253.0
2018-09-13 15:55:00,109.73,109.77,109.55,109.69,71444.0,103.3114,103.3491,103.142,103.2738,71444.0
2018-09-14 09:30:00,109.7,110.39,109.7,110.01,4553.0,103.2832,103.9328,103.2832,103.575,4553.0
2018-09-14 09:35:00,110.01,110.83,109.81,110.2,14144.0,103.575,104.3471,103.3867,103.7539,14144.0
2018-09-14 09:40:00,110.49,110.76,110.18,110.64,12915.0,104.027,104.2812,103.7351,104.1682,12915.0
2018-09-14 09:45:00,110.7,110.96,110.4,110.41,4730.0,104.2247,104.4695,103.9422,103.9516,4730.0
2018-09-14 09:50:00,110.44,110.76,110.37,110.76,5500.0,103.9799,104.2812,103.914,104.2812,5500.0
2018-09-14 09:55:00,110.78,110.85,110.64,110.85,4553.0,104.3,104.3659,104.1682,104.3659,4553.0
2018-09-14 10:00:00,110.86,111.06,110.74,110.76,11690.0,104.3753,104.5636,104.2623,104.2812,11690.0
2018-09-14 10:05:00,110.82,110.88,110.61,110.67,6796.0,104.3377,104.3942,104.1399,104.1964,6796.0
2018-09-14 10:10:00,110.58,110.65,110.53,110.61,4249.0,104.1117,104.1776,104.0646,104.1399,4249.0
2018-09-14 10:15:00,110.59,110.76,110.58,110.58,6300.0,104.1211,104.2812,104.1117,104.1117,6300.0
2018-09-14 10:20:00,110.62,110.8,110.53,110.62,4507.0,104.1494,104.3188,104.0646,104.1494,4507.0
2018-09-14 10:25:00,110.61,110.7,110.53,110.7,2202.0,104.1399,104.2247,104.0646,104.2247,2202.0
2018-09-14 10:30:00,110.7,110.71,110.58,110.65,3740.0,104.2247,104.2341,104.1117,104.1776,3740.0
2018-09-14 10:35:00,110.58,110.77,110.58,110.7,4100.0,104.1117,104.2906,104.1117,104.2247,4100.0
2018-09-14 10:40:00,110.67,110.95,110.64,110.94,3900.0,104.1964,104.4601,104.1682,104.4506,3900.0
2018-09-14 10:45:00,110.9,111.06,110.85,111.02,9916.0,104.413,104.5636,104.3659,104.526,9916.0
2018-09-14 10:50:00,111.0,111.11,110.95,110.97,7587.0,104.5071,104.6107,104.4601,104.4789,7587.0
2018-09-14 10:55:00,110.93,110.93,110.77,110.77,1700.0,104.4412,104.4412,104.2906,104.2906,1700.0
2018-09-14 11:00:00,110.77,111.12,110.76,111.06,4940.0,104.2906,104.6201,104.2812,104.5636,4940.0
2018-09-14 11:05:00,111.13,111.21,111.04,111.21,5675.0,104.6295,104.7049,104.5448,104.7049,5675.0
2018-09-14 11:10:00,111.15,111.22,111.09,111.19,2455.0,104.6484,104.7143,104.5919,104.686,2455.0
2018-09-14 11:15:00,111.23,111.26,111.1,111.18,4885.0,104.7237,104.7519,104.6013,104.6766,4885.0
2018-09-14 11:20:00,111.11,111.14,111.06,111.14,2558.0,104.6107,104.6389,104.5636,104.6389,2558.0
2018-09-14 11:25:00,111.08,111.22,111.07,111.16,4463.0,104.5825,104.7143,104.573,104.6578,4463.0
2018-09-14 11:30:00,111.15,111.21,110.98,111.09,6238.0,104.6484,104.7049,104.4883,104.5919,6238.0
2018-09-14 11:35:00,111.08,111.17,111.08,111.15,12137.0,104.5825,104.6672,104.5825,104.6484,12137.0
2018-09-14 11:40:00,111.15,111.2,111.07,111.16,15149.0,104.6484,104.6954,104.573,104.6578,15149.0
2018-09-14 11:45:00,111.12,111.18,111.09,111.09,4200.0,104.6201,104.6766,104.5919,104.5919,4200.0
2018-09-14 11:50:00,111.05,111.14,110.92,110.95,4837.0,104.5542,104.6389,104.4318,104.4601,4837.0
2018-09-14 11:55:00,110.97,111.11,110.9,111.07,4094.0,104.4789,104.6107,104.413,104.573,4094.0
2018-09-14 12:00:00,111.06,111.13,110.74,110.74,6246.0,104.5636,104.6295,104.2623,104.2623,6246.0
2018-09-14 12:05:00,110.72,110.85,110.65,110.8,2900.0,104.2435,104.3659,104.1776,104.3188,2900.0
2018-09-14 12:10:00,110.79,110.97,110.75,110.85,7700.0,104.3094,104.4789,104.2718,104.3659,7700.0
2018-09-14 12:15:00,110.82,110.85,110.7,110.76,3608.0,104.3377,104.3659,104.2247,104.2812,3608.0
2018-09-14 12:20:00,110.73,110.8,110.68,110.8,9048.0,104.2529,104.3188,104.2059,104.3188,9048.0
2018-09-14 12:25:00,110.83,110.92,110.8,110.81,4368.0,104.3471,104.4318,104.3188,104.3282,4368.0
2018-09-14 12:30:00,110.8,110.9,110.77,110.82,1866.0,104.3188,104.413,104.2906,104.3377,1866.0
2018-09-14 12:35:00,110.81,110.86,110.76,110.85,3563.0,104.3282,104.3753,104.2812,104.3659,3563.0
2018-09-14 12:40:00,110.87,110.88,110.77,110.77,1660.0,104.3847,104.3942,104.2906,104.2906,1660.0
2018-09-14 12:45:00,110.78,110.84,110.77,110.84,3545.0,104.3,104.3565,104.2906,104.3565,3545.0
2018-09-14 12:50:00,110.83,110.9,110.8,110.84,3800.0,104.3471,104.413,104.3188,104.3565,3800.0
2018-09-14 12:55:00,110.83,110.89,110.76,110.76,5184.0,104.3471,104.4036,104.2812,104.2812,5184.0
2018-09-14 13:00:00,110.78,110.83,110.71,110.73,6340.0,104.3,104.3471,104.2341,104.2529,6340.0
2018-09-14 13:05:00,110.71,110.79,110.67,110.67,3600.0,104.2341,104.3094,104.1964,104.1964,3600.0
2018-09-14 13:10:00,110.62,110.7,110.61,110.61,1600.0,104.1494,104.2247,104.1399,104.1399,1600.0
2018-09-14 13:15:00,110.62,110.64,110.55,110.59,2000.0,104.1494,104.1682,104.0835,104.1211,2000.0
2018-09-14 13:20:00,110.65,110.75,110.53,110.65,1953.0,104.1776,104.2718,104.0646,104.1776,1953.0
2018-09-14 13:25:00,110.69,110.88,110.69,110.87,4980.0,104.2153,104.3942,104.2153,104.3847,4980.0
2018-09-14 13:30:00,110.86,110.89,110.76,110.85,3602.0,104.3753,104.4036,104.2812,104.3659,3602.0
2018-09-14 13:35:00,110.85,110.88,110.8,110.85,2061.0,104.3659,104.3942,104.3188,104.3659,2061.0
2018-09-14 13:40:00,110.87,110.92,110.75,110.83,9803.0,104.3847,104.4318,104.2718,104.3471,9803.0
2018-09-14 13:45:00,110.82,110.85,110.65,110.69,10901.0,104.3377,104.3659,104.1776,104.2153,10901.0
2018-09-14 13:50:00,110.72,110.85,110.72,110.75,3300.0,104.2435,104.3659,104.2435,104.2718,3300.0
2018-09-14 13:55:00,110.77,111.14,110.77,111.14,9922.0,104.2906,104.6389,104.2906,104.6389,9922.0
2018-09-14 14:00:00,111.07,111.14,111.0,111.14,6108.0,104.573,104.6389,104.5071,104.6389,6108.0
2018-09-14 14:05:00,111.14,111.18,111.0,111.18,4945.0,104.6389,104.6766,104.5071,104.6766,4945.0
2018-09-14 14:10:00,111.18,111.26,111.11,111.26,3721.0,104.6766,104.7519,104.6107,104.7519,3721.0
2018-09-14 14:15:00,111.28,111.4,111.23,111.23,6648.0,104.7708,104.8837,104.7237,104.7237,6648.0
2018-09-14 14:20:00,111.21,111.33,111.2,111.31,5414.0,104.7049,104.8178,104.6954,104.799,5414.0
2018-09-14 14:25:00,111.36,111.36,111.24,111.24,1825.0,104.8461,104.8461,104.7331,104.7331,1825.0
2018-09-14 14:30:00,111.22,111.38,111.18,111.35,2745.0,104.7143,104.8649,104.6766,104.8367,2745.0
2018-09-14 14:35:00,111.34,111.35,111.21,111.35,3700.0,104.8272,104.8367,104.7049,104.8367,3700.0
2018-09-14 14:40:00,111.34,111.39,111.19,111.2,4400.0,104.8272,104.8743,104.686,104.6954,4400.0
2018-09-14 14:45:00,111.2,111.36,111.16,111.35,2280.0,104.6954,104.8461,104.6578,104.8367,2280.0
2018-09-14 14:50:00,111.38,111.42,111.28,111.38,2961.0,104.8649,104.9026,104.7708,104.8649,2961.0
2018-09-14 14:55:00,111.39,111.45,111.2,111.25,3084.0,104.8743,104.9308,104.6954,104.7425,3084.0
2018-09-14 15:00:00,111.23,111.38,111.23,111.24,5251.0,104.7237,104.8649,104.7237,104.7331,5251.0
2018-09-14 15:05:00,111.31,111.36,111.29,111.35,3700.0,104.799,104.8461,104.7802,104.8367,3700.0
2018-09-14 15:10:00,111.35,111.5,111.32,111.46,7302.0,104.8367,104.9779,104.8084,104.9402,7302.0
2018-09-14 15:15:00,111.45,111.49,111.31,111.31,3384.0,104.9308,104.9685,104.799,104.799,3384.0
2018-09-14 15:20:00,111.3,111.34,111.19,111.31,4102.0,104.7896,104.8272,104.686,104.799,4102.0
2018-09-14 15:25:00,111.3,111.36,111.25,111.33,6600.0,104.7896,104.8461,104.7425,104.8178,6600.0
2018-09-14 15:30:00,111.28,111.39,111.28,111.33,7126.0,104.7708,104.8743,104.7708,104.8178,7126.0
2018-09-14 15:35:00,111.31,111.39,111.25,111.39,11059.0,104.799,104.8743,104.7425,104.8743,11059.0
2018-09-14 15:40:00,111.38,111.41,111.33,111.41,9181.0,104.8649,104.8932,104.8178,104.8932,9181.0
2018-09-14 15:45:00,111.39,111.39,111.23,111.28,11042.0,104.8743,104.8743,104.7237,104.7708,11042.0
2018-09-14 15:50:00,111.28,111.34,111.28,111.32,24879.0,104.7708,104.8272,104.7708,104.8084,24879.0
2018-09-14 15:55:00,111.31,111.34,111.17,111.19,51903.0,104.799,104.8272,104.6672,104.686,51903.0
2018-09-17 09:30:00,112.03,112.49,111.87,112.14,19885.0,105.4769,105.91,105.3262,105.5805,19885.0
2018-09-17 09:35:00,112.01,112.44,111.78,111.91,9800.0,105.4581,105.8629,105.2415,105.3639,9800.0
2018-09-17 09:40:00,112.08,112.37,111.74,112.12,17750.0,105.524,105.797,105.2038,105.5616,17750.0
2018-09-17 09:45:00,111.92,112.11,111.92,111.95,3694.0,105.3733,105.5522,105.3733,105.4016,3694.0
2018-09-17 09:50:00,111.98,111.99,111.81,111.81,6195.0,105.4298,105.4392,105.2698,105.2698,6195.0
2018-09-17 09:55:00,111.79,112.02,111.74,112.01,5528.0,105.2509,105.4675,105.2038,105.4581,5528.0
2018-09-17 10:00:00,112.04,112.11,111.59,111.68,6000.0,105.4863,105.5522,105.0626,105.1474,6000.0
2018-09-17 10:05:00,111.68,112.11,111.68,112.05,8187.0,105.1474,105.5522,105.1474,105.4957,8187.0
2018-09-17 10:10:00,112.05,112.15,111.86,112.05,5800.0,105.4957,105.5899,105.3168,105.4957,5800.0
2018-09-17 10:15:00,112.04,112.35,112.04,112.3,9098.0,105.4863,105.7782,105.4863,105.7311,9098.0
2018-09-17 10:20:00,112.21,112.29,111.96,112.23,9004.0,105.6464,105.7217,105.411,105.6652,9004.0
2018-09-17 10:25:00,112.27,112.43,112.27,112.36,6678.0,105.7028,105.8535,105.7028,105.7876,6678.0
2018-09-17 10:30:00,112.38,112.38,111.99,112.05,12587.0,105.8064,105.8064,105.4392,105.4957,12587.0
2018-09-17 10:35:00,112.08,112.23,112.08,112.16,4840.0,105.524,105.6652,105.524,105.5993,4840.0
2018-09-17 10:40:00,112.14,112.14,111.95,112.02,3000.0,105.5805,105.5805,105.4016,105.4675,3000.0
2018-09-17 10:45:00,111.99,112.01,111.91,111.92,2800.0,105.4392,105.4581,105.3639,105.3733,2800.0
2018-09-17 10:50:00,111.95,112.05,111.92,111.94,4100.0,105.4016,105.4957,105.3733,105.3922,4100.0
2018-09-17 10:55:00,111.9,111.94,111.81,111.81,1300.0,105.3545,105.3922,105.2698,105.2698,1300.0
2018-09-17 11:00:00,111.8,112.02,111.76,112.0,7948.0,105.2603,105.4675,105.2227,105.4486,7948.0
2018-09-17 11:05:00,112.04,112.06,111.89,111.93,4512.0,105.4863,105.5051,105.3451,105.3827,4512.0
2018-09-17 11:10:00,111.97,112.1,111.87,111.87,3405.0,105.4204,105.5428,105.3262,105.3262,3405.0
2018-09-17 11:15:00,111.78,111.99,111.78,111.99,6006.0,105.2415,105.4392,105.2415,105.4392,6006.0
2018-09-17 11:20:00,111.97,112.09,111.9,112.06,4400.0,105.4204,105.5334,105.3545,105.5051,4400.0
2018-09-17 11:25:00,112.06,112.09,111.92,111.94,4900.0,105.5051,105.5334,105.3733,105.3922,4900.0
2018-09-17 11:30:00,111.96,112.02,111.96,112.0,3500.0,105.411,105.4675,105.411,105.4486,3500.0
2018-09-17 11:35:00,112.01,112.17,112.01,112.01,4401.0,105.4581,105.6087,105.4581,105.4581,4401.0
2018-09-17 11:40:00,111.99,112.1,111.98,112.1,7415.0,105.4392,105.5428,105.4298,105.5428,7415.0
2018-09-17 11:45:00,112.05,112.05,111.91,111.92,2500.0,105.4957,105.4957,105.3639,105.3733,2500.0
2018-09-17 11:50:00,111.95,111.99,111.86,111.88,4810.0,105.4016,105.4392,105.3168,105.3357,4810.0
2018-09-17 11:55:00,111.88,111.92,111.78,111.82,4000.0,105.3357,105.3733,105.2415,105.2792,4000.0
2018-09-17 12:00:00,111.77,111.8,111.38,111.45,6246.0,105.2321,105.2603,104.8649,104.9308,6246.0
2018-09-17 12:05:00,111.44,111.5,111.39,111.39,2724.0,104.9214,104.9779,104.8743,104.8743,2724.0
2018-09-17 12:10:00,111.39,111.51,111.37,111.51,4376.0,104.8743,104.9873,104.8555,104.9873,4376.0
2018-09-17 12:15:00,111.54,111.54,111.39,111.47,2900.0,105.0155,105.0155,104.8743,104.9496,2900.0
2018-09-17 12:20:00,111.47,111.64,111.46,111.64,3395.0,104.9496,105.1097,104.9402,105.1097,3395.0
2018-09-17 12:25:00,111.64,111.7,111.57,111.57,4652.0,105.1097,105.1662,105.0438,105.0438,4652.0
2018-09-17 12:30:00,111.56,111.56,111.41,111.54,6701.0,105.0344,105.0344,104.8932,105.0155,6701.0
2018-09-17 12:35:00,111.59,111.63,111.58,111.59,1550.0,105.0626,105.1003,105.0532,105.0626,1550.0
2018-09-17 12:40:00,111.58,111.63,111.48,111.52,3720.0,105.0532,105.1003,104.9591,104.9967,3720.0
2018-09-17 12:45:00,111.52,111.53,111.35,111.43,5677.0,104.9967,105.0061,104.8367,104.912,5677.0
2018-09-17 12:50:00,111.43,111.43,111.25,111.25,4896.0,104.912,104.912,104.7425,104.7425,4896.0
2018-09-17 12:55:00,111.22,111.35,111.22,111.32,6046.0,104.7143,104.8367,104.7143,104.8084,6046.0
2018-09-17 13:00:00,111.32,111.32,111.18,111.18,1400.0,104.8084,104.8084,104.6766,104.6766,1400.0
2018-09-17 13:05:00,111.19,111.2,111.09,111.16,4599.0,104.686,104.6954,104.5919,104.6578,4599.0
2018-09-17 13:10:00,111.14,111.15,111.04,111.04,1500.0,104.6389,104.6484,104.5448,104.5448,1500.0
2018-09-17 13:15:00,111.02,111.26,110.95,111.15,5437.0,104.526,104.7519,104.4601,104.6484,5437.0
2018-09-17 13:20:00,111.15,111.15,110.99,110.99,7016.0,104.6484,104.6484,104.4977,104.4977,7016.0
2018-09-17 13:25:00,110.93,111.02,110.92,110.95,3100.0,104.4412,104.526,104.4318,104.4601,3100.0
2018-09-17 13:30:00,110.91,110.91,110.71,110.79,4998.0,104.4224,104.4224,104.2341,104.3094,4998.0
2018-09-17 13:35:00,110.83,110.84,110.72,110.82,3589.0,104.3471,104.3565,104.2435,104.3377,3589.0
2018-09-17 13:40:00,110.84,110.84,110.75,110.75,1537.0,104.3565,104.3565,104.2718,104.2718,1537.0
2018-09-17 13:45:00,110.77,110.9,110.77,110.85,4850.0,104.2906,104.413,104.2906,104.3659,4850.0
2018-09-17 13:50:00,110.86,110.98,110.86,110.96,3300.0,104.3753,104.4883,104.3753,104.4695,3300.0
2018-09-17 13:55:00,110.97,111.0,110.87,110.87,1200.0,104.4789,104.5071,104.3847,104.3847,1200.0
2018-09-17 14:00:00,110.86,111.04,110.85,111.04,3490.0,104.3753,104.5448,104.3659,104.5448,3490.0
2018-09-17 14:05:00,111.06,111.16,111.02,111.11,4205.0,104.5636,104.6578,104.526,104.6107,4205.0
2018-09-17 14:10:00,111.13,111.17,111.01,111.14,4090.0,104.6295,104.6672,104.5166,104.6389,4090.0
2018-09-17 14:15:00,111.1,111.15,111.1,111.11,2399.0,104.6013,104.6484,104.6013,104.6107,2399.0
2018-09-17 14:20:00,111.08,111.11,111.05,111.09,4404.0,104.5825,104.6107,104.5542,104.5919,4404.0
2018-09-17 14:25:00,111.11,111.31,111.1,111.28,4742.0,104.6107,104.799,104.6013,104.7708,4742.0
2018-09-17 14:30:00,111.29,111.3,111.2,111.28,6987.0,104.7802,104.7896,104.6954,104.7708,6987.0
2018-09-17 14:35:00,111.3,111.36,111.23,111.26,4902.0,104.7896,104.8461,104.7237,104.7519,4902.0
2018-09-17 14:40:00,111.27,111.28,111.19,111.19,5500.0,104.7613,104.7708,104.686,104.686,5500.0
2018-09-17 14:45:00,111.18,111.23,111.13,111.14,6034.0,104.6766,104.7237,104.6295,104.6389,6034.0
2018-09-17 14:50:00,111.12,111.24,111.11,111.24,6093.0,104.6201,104.7331,104.6107,104.7331,6093.0
2018-09-17 14:55:00,111.24,111.24,110.89,110.99,8555.0,104.7331,104.7331,104.4036,104.4977,8555.0
2018-09-17 15:00:00,110.99,111.08,110.99,111.02,9127.0,104.4977,104.5825,104.4977,104.526,9127.0
2018-09-17 15:05:00,111.04,111.07,110.98,111.04,6272.0,104.5448,104.573,104.4883,104.5448,6272.0
2018-09-17 15:10:00,111.03,111.12,111.01,111.12,4800.0,104.5354,104.6201,104.5166,104.6201,4800.0
2018-09-17 15:15:00,111.1,111.14,110.96,110.97,7686.0,104.6013,104.6389,104.4695,104.4789,7686.0
2018-09-17 15:20:00,110.92,110.95,110.76,110.8,5884.0,104.4318,104.4601,104.2812,104.3188,5884.0
2018-09-17 15:25:00,110.82,110.94,110.82,110.89,8173.0,104.3377,104.4506,104.3377,104.4036,8173.0
2018-09-17 15:30:00,110.88,110.99,110.84,110.85,7904.0,104.3942,104.4977,104.3565,104.3659,7904.0
2018-09-17 15:35:00,110.87,110.94,110.87,110.88,8900.0,104.3847,104.4506,104.3847,104.3942,8900.0
2018-09-17 15:40:00,110.9,110.9,110.78,110.78,14692.0,104.413,104.413,104.3,104.3,14692.0
2018-09-17 15:45:00,110.78,110.9,110.71,110.71,18711.0,104.3,104.413,104.2341,104.2341,18711.0
2018-09-17 15:50:00,110.75,110.86,110.73,110.85,20411.0,104.2718,104.3753,104.2529,104.3659,20411.0
2018-09-17 15:55:00,110.86,111.01,110.86,110.96,56758.0,104.3753,104.5166,104.3753,104.4695,56758.0
2018-09-18 09:30:00,110.84,111.83,110.84,111.83,15017.0,104.3565,105.2886,104.3565,105.2886,15017.0
2018-09-18 09:35:00,111.76,111.77,111.29,111.34,2200.0,105.2227,105.2321,104.7802,104.8272,2200.0
2018-09-18 09:40:00,111.46,111.84,111.44,111.84,1400.0,104.9402,105.298,104.9214,105.298,1400.0
2018-09-18 09:45:00,111.83,111.83,111.32,111.41,6373.0,105.2886,105.2886,104.8084,104.8932,6373.0
2018-09-18 09:50:00,111.4,111.62,111.33,111.39,8032.0,104.8837,105.0909,104.8178,104.8743,8032.0
2018-09-18 09:55:00,111.33,111.34,111.0,111.16,1900.0,104.8178,104.8272,104.5071,104.6578,1900.0
2018-09-18 10:00:00,111.19,111.42,111.15,111.28,8536.0,104.686,104.9026,104.6484,104.7708,8536.0
2018-09-18 10:05:00,111.35,111.39,111.31,111.39,1400.0,104.8367,104.8743,104.799,104.8743,1400.0
2018-09-18 10:10:00,111.38,111.59,111.38,111.51,12192.0,104.8649,105.0626,104.8649,104.9873,12192.0
2018-09-18 10:15:00,111.51,111.65,111.44,111.65,9486.0,104.9873,105.1191,104.9214,105.1191,9486.0
2018-09-18 10:20:00,111.59,111.88,111.56,111.88,6850.0,105.0626,105.3357,105.0344,105.3357,6850.0
2018-09-18 10:25:00,111.81,112.09,111.79,111.94,11862.0,105.2698,105.5334,105.2509,105.3922,11862.0
2018-09-18 10:30:00,111.93,111.96,111.72,111.86,7832.0,105.3827,105.411,105.185,105.3168,7832.0
2018-09-18 10:35:00,111.89,112.03,111.86,112.01,8152.0,105.3451,105.4769,105.3168,105.4581,8152.0
2018-09-18 10:40:00,112.01,112.08,111.84,111.84,7730.0,105.4581,105.524,105.298,105.298,7730.0
2018-09-18 10:45:00,111.83,112.04,111.79,111.95,14896.0,105.2886,105.4863,105.2509,105.4016,14896.0
2018-09-18 10:50:00,111.89,111.92,111.79,111.85,6347.0,105.3451,105.3733,105.2509,105.3074,6347.0
2018-09-18 10:55:00,111.86,111.91,111.83,111.91,4438.0,105.3168,105.3639,105.2886,105.3639,4438.0
2018-09-18 11:00:00,111.96,112.15,111.91,112.09,12294.0,105.411,105.5899,105.3639,105.5334,12294.0
2018-09-18 11:05:00,112.05,112.3,112.04,112.3,14712.0,105.4957,105.7311,105.4863,105.7311,14712.0
2018-09-18 11:10:00,112.23,112.3,112.18,112.23,20334.0,105.6652,105.7311,105.6181,105.6652,20334.0
2018-09-18 11:15:00,112.27,112.46,112.09,112.46,10344.0,105.7028,105.8817,105.5334,105.8817,10344.0
2018-09-18 11:20:00,112.45,112.54,112.43,112.5,5527.0,105.8723,105.9571,105.8535,105.9194,5527.0
2018-09-18 11:25:00,112.5,112.54,112.34,112.54,5254.0,105.9194,105.9571,105.7688,105.9571,5254.0
2018-09-18 11:30:00,112.45,112.48,112.32,112.4,6090.0,105.8723,105.9006,105.7499,105.8252,6090.0
2018-09-18 11:35:00,112.38,112.43,112.37,112.43,2800.0,105.8064,105.8535,105.797,105.8535,2800.0
2018-09-18 11:40:00,112.37,112.59,112.37,112.51,9203.0,105.797,106.0041,105.797,105.9288,9203.0
2018-09-18 11:45:00,112.5,112.58,112.44,112.53,7200.0,105.9194,105.9947,105.8629,105.9476,7200.0
2018-09-18 11:50:00,112.52,112.55,112.43,112.43,6050.0,105.9382,105.9665,105.8535,105.8535,6050.0
2018-09-18 11:55:00,112.46,112.67,112.46,112.66,7901.0,105.8817,106.0795,105.8817,106.07,7901.0
2018-09-18 12:00:00,112.7,112.89,112.65,112.77,8495.0,106.1077,106.2866,106.0606,106.1736,8495.0
2018-09-18 12:05:00,112.75,112.97,112.74,112.96,7498.0,106.1548,106.3619,106.1454,106.3525,7498.0
2018-09-18 12:10:00,113.0,113.07,112.91,113.0,15432.0,106.3901,106.4561,106.3054,106.3901,15432.0
2018-09-18 12:15:00,113.0,113.05,112.93,112.98,6833.0,106.3901,106.4372,106.3242,106.3713,6833.0
2018-09-18 12:20:00,112.99,113.09,112.86,112.9,19452.0,106.3807,106.4749,106.2583,106.296,19452.0
2018-09-18 12:25:00,112.85,112.85,112.64,112.64,5699.0,106.2489,106.2489,106.0512,106.0512,5699.0
2018-09-18 12:30:00,112.6,112.85,112.6,112.76,5547.0,106.0135,106.2489,106.0135,106.1642,5547.0
2018-09-18 12:35:00,112.76,112.95,112.75,112.93,8752.0,106.1642,106.3431,106.1548,106.3242,8752.0
2018-09-18 12:40:00,112.88,112.96,112.86,112.9,8434.0,106.2772,106.3525,106.2583,106.296,8434.0
2018-09-18 12:45:00,112.88,112.9,112.8,112.86,6319.0,106.2772,106.296,106.2018,106.2583,6319.0
2018-09-18 12:50:00,112.84,112.91,112.82,112.9,2910.0,106.2395,106.3054,106.2207,106.296,2910.0
2018-09-18 12:55:00,112.87,112.95,112.78,112.79,9510.0,106.2678,106.3431,106.183,106.1924,9510.0
2018-09-18 13:00:00,112.8,112.85,112.8,112.81,2100.0,106.2018,106.2489,106.2018,106.2113,2100.0
2018-09-18 13:05:00,112.83,112.94,112.78,112.86,5917.0,106.2301,106.3337,106.183,106.2583,5917.0
2018-09-18 13:10:00,112.82,112.82,112.72,112.72,1100.0,106.2207,106.2207,106.1265,106.1265,1100.0
2018-09-18 13:15:00,112.76,112.85,112.76,112.79,3607.0,106.1642,106.2489,106.1642,106.1924,3607.0
2018-09-18 13:20:00,112.79,112.79,112.67,112.67,5354.0,106.1924,106.1924,106.0795,106.0795,5354.0
2018-09-18 13:25:00,112.69,112.69,112.46,112.55,5649.0,106.0983,106.0983,105.8817,105.9665,5649.0
2018-09-18 13:30:00,112.48,112.65,112.48,112.65,4469.0,105.9006,106.0606,105.9006,106.0606,4469.0
2018-09-18 13:35:00,112.66,112.79,112.66,112.71,3901.0,106.07,106.1924,106.07,106.1171,3901.0
2018-09-18 13:40:00,112.68,112.69,112.54,112.69,4977.0,106.0889,106.0983,105.9571,106.0983,4977.0
2018-09-18 13:45:00,112.68,112.71,112.61,112.65,3220.0,106.0889,106.1171,106.023,106.0606,3220.0
2018-09-18 13:50:00,112.67,112.73,112.64,112.67,4707.0,106.0795,106.1359,106.0512,106.0795,4707.0
2018-09-18 13:55:00,112.69,112.73,112.63,112.72,5023.0,106.0983,106.1359,106.0418,106.1265,5023.0
2018-09-18 14:00:00,112.71,112.82,112.7,112.7,7850.0,106.1171,106.2207,106.1077,106.1077,7850.0
2018-09-18 14:05:00,112.74,112.77,112.67,112.73,4230.0,106.1454,106.1736,106.0795,106.1359,4230.0
2018-09-18 14:10:00,112.73,112.73,112.62,112.66,5808.0,106.1359,106.1359,106.0324,106.07,5808.0
2018-09-18 14:15:00,112.67,112.75,112.66,112.75,4495.0,106.0795,106.1548,106.07,106.1548,4495.0
2018-09-18 14:20:00,112.71,112.73,112.64,112.72,3001.0,106.1171,106.1359,106.0512,106.1265,3001.0
2018-09-18 14:25:00,112.69,112.8,112.66,112.67,6216.0,106.0983,106.2018,106.07,106.0795,6216.0
2018-09-18 14:30:00,112.64,112.7,112.63,112.64,3933.0,106.0512,106.1077,106.0418,106.0512,3933.0
2018-09-18 14:35:00,112.69,112.87,112.69,112.83,4883.0,106.0983,106.2678,106.0983,106.2301,4883.0
2018-09-18 14:40:00,112.79,112.87,112.79,112.81,3256.0,106.1924,106.2678,106.1924,106.2113,3256.0
2018-09-18 14:45:00,112.79,112.79,112.73,112.73,2405.0,106.1924,106.1924,106.1359,106.1359,2405.0
2018-09-18 14:50:00,112.76,112.79,112.7,112.7,4302.0,106.1642,106.1924,106.1077,106.1077,4302.0
2018-09-18 14:55:00,112.73,112.73,112.57,112.72,5637.0,106.1359,106.1359,105.9853,106.1265,5637.0
2018-09-18 15:00:00,112.72,112.78,112.67,112.77,5250.0,106.1265,106.183,106.0795,106.1736,5250.0
2018-09-18 15:05:00,112.75,112.77,112.7,112.77,4547.0,106.1548,106.1736,106.1077,106.1736,4547.0
2018-09-18 15:10:00,112.77,112.8,112.75,112.8,4739.0,106.1736,106.2018,106.1548,106.2018,4739.0
2018-09-18 15:15:00,112.8,112.83,112.75,112.78,4009.0,106.2018,106.2301,106.1548,106.183,4009.0
2018-09-18 15:20:00,112.78,112.94,112.78,112.91,7964.0,106.183,106.3337,106.183,106.3054,7964.0
2018-09-18 15:25:00,112.9,112.92,112.78,112.78,6150.0,106.296,106.3148,106.183,106.183,6150.0
2018-09-18 15:30:00,112.79,112.99,112.78,112.99,11407.0,106.1924,106.3807,106.183,106.3807,11407.0
2018-09-18 15:35:00,113.0,113.09,112.96,112.97,9900.0,106.3901,106.4749,106.3525,106.3619,9900.0
2018-09-18 15:40:00,112.98,113.09,112.92,112.96,13158.0,106.3713,106.4749,106.3148,106.3525,13158.0
2018-09-18 15:45:00,112.97,112.98,112.91,112.95,11055.0,106.3619,106.3713,106.3054,106.3431,11055.0
2018-09-18 15:50:00,112.94,112.98,112.91,112.95,17369.0,106.3337,106.3713,106.3054,106.3431,17369.0
2018-09-18 15:55:00,112.95,112.97,112.86,112.86,45334.0,106.3431,106.3619,106.2583,106.2583,45334.0
2018-09-19 09:30:00,112.64,113.23,112.56,113.0,12665.0,106.0512,106.6067,105.9759,106.3901,12665.0
2018-09-19 09:35:00,113.36,113.57,113.27,113.57,6849.0,106.7291,106.9268,106.6444,106.9268,6849.0
2018-09-19 09:40:00,113.65,114.26,113.58,114.24,8853.0,107.0021,107.5764,106.9362,107.5576,8853.0
2018-09-19 09:45:00,114.17,114.38,113.93,114.04,10932.0,107.4917,107.6894,107.2657,107.3693,10932.0
2018-09-19 09:50:00,114.08,114.84,114.07,114.76,11717.0,107.407,108.1225,107.3976,108.0472,11717.0
2018-09-19 09:55:00,114.69,114.87,114.61,114.73,8707.0,107.9813,108.1508,107.906,108.019,8707.0
2018-09-19 10:00:00,114.8,114.9,114.44,114.44,6931.0,108.0849,108.179,107.7459,107.7459,6931.0
2018-09-19 10:05:00,114.52,114.54,114.36,114.39,10400.0,107.8212,107.8401,107.6706,107.6988,10400.0
2018-09-19 10:10:00,114.45,114.45,114.24,114.25,5070.0,107.7553,107.7553,107.5576,107.567,5070.0
2018-09-19 10:15:00,114.13,114.24,114.07,114.24,7611.0,107.454,107.5576,107.3976,107.5576,7611.0
2018-09-19 10:20:00,114.24,114.26,113.8,114.05,11611.0,107.5576,107.5764,107.1434,107.3787,11611.0
2018-09-19 10:25:00,114.01,114.06,113.8,113.91,5000.0,107.3411,107.3881,107.1434,107.2469,5000.0
2018-09-19 10:30:00,113.84,113.9,113.51,113.66,5305.0,107.181,107.2375,106.8703,107.0115,5305.0
2018-09-19 10:35:00,113.69,113.71,113.39,113.39,6976.0,107.0398,107.0586,106.7573,106.7573,6976.0
2018-09-19 10:40:00,113.39,113.76,113.24,113.65,10778.0,106.7573,107.1057,106.6161,107.0021,10778.0
2018-09-19 10:45:00,113.62,113.62,113.35,113.36,6225.0,106.9739,106.9739,106.7197,106.7291,6225.0
2018-09-19 10:50:00,113.31,113.81,113.27,113.7,12800.0,106.682,107.1528,106.6444,107.0492,12800.0
2018-09-19 10:55:00,113.7,113.74,113.51,113.72,9229.0,107.0492,107.0869,106.8703,107.068,9229.0
2018-09-19 11:00:00,113.76,113.97,113.76,113.85,7400.0,107.1057,107.3034,107.1057,107.1904,7400.0
2018-09-19 11:05:00,113.93,114.0,113.73,113.73,8300.0,107.2657,107.3317,107.0774,107.0774,8300.0
2018-09-19 11:10:00,113.66,113.81,113.66,113.74,7510.0,107.0115,107.1528,107.0115,107.0869,7510.0
2018-09-19 11:15:00,113.69,114.0,113.48,113.96,16991.0,107.0398,107.3317,106.8421,107.294,16991.0
2018-09-19 11:20:00,113.96,114.13,113.74,113.93,11018.0,107.294,107.454,107.0869,107.2657,11018.0
2018-09-19 11:25:00,113.86,114.22,113.8,114.03,12428.0,107.1998,107.5388,107.1434,107.3599,12428.0
2018-09-19 11:30:00,113.92,114.13,113.85,114.11,9897.0,107.2563,107.454,107.1904,107.4352,9897.0
2018-09-19 11:35:00,114.13,114.23,114.04,114.23,7026.0,107.454,107.5482,107.3693,107.5482,7026.0
2018-09-19 11:40:00,114.2,114.23,113.52,113.57,6260.0,107.52,107.5482,106.8797,106.9268,6260.0
2018-09-19 11:45:00,113.57,113.79,113.51,113.72,3000.0,106.9268,107.1339,106.8703,107.068,3000.0
2018-09-19 11:50:00,113.8,113.88,113.59,113.59,3800.0,107.1434,107.2187,106.9456,106.9456,3800.0
2018-09-19 11:55:00,113.68,113.87,113.6,113.61,12730.0,107.0304,107.2093,106.9551,106.9645,12730.0
2018-09-19 12:00:00,113.57,113.82,113.52,113.69,9900.0,106.9268,107.1622,106.8797,107.0398,9900.0
2018-09-19 12:05:00,113.65,113.78,113.56,113.78,3604.0,107.0021,107.1245,106.9174,107.1245,3604.0
2018-09-19 12:10:00,113.79,113.85,113.56,113.66,4913.0,107.1339,107.1904,106.9174,107.0115,4913.0
2018-09-19 12:15:00,113.74,113.8,113.64,113.8,8173.0,107.0869,107.1434,106.9927,107.1434,8173.0
2018-09-19 12:20:00,113.87,113.9,113.74,113.74,1539.0,107.2093,107.2375,107.0869,107.0869,1539.0
2018-09-19 12:25:00,113.73,113.83,113.69,113.76,7510.0,107.0774,107.1716,107.0398,107.1057,7510.0
2018-09-19 12:30:00,113.71,113.89,113.71,113.89,5057.0,107.0586,107.2281,107.0586,107.2281,5057.0
2018-09-19 12:35:00,113.89,113.95,113.68,113.73,8500.0,107.2281,107.2846,107.0304,107.0774,8500.0
2018-09-19 12:40:00,113.68,113.76,113.5,113.76,4100.0,107.0304,107.1057,106.8609,107.1057,4100.0
2018-09-19 12:45:00,113.76,113.86,113.74,113.86,1200.0,107.1057,107.1998,107.0869,107.1998,1200.0
2018-09-19 12:50:00,113.86,113.9,113.78,113.82,2400.0,107.1998,107.2375,107.1245,107.1622,2400.0
2018-09-19 12:55:00,113.81,113.96,113.78,113.96,3100.0,107.1528,107.294,107.1245,107.294,3100.0
2018-09-19 13:00:00,113.92,114.05,113.91,114.04,2295.0,107.2563,107.3787,107.2469,107.3693,2295.0
2018-09-19 13:05:00,114.03,114.06,113.77,113.89,8952.0,107.3599,107.3881,107.1151,107.2281,8952.0
2018-09-19 13:10:00,113.95,114.02,113.89,113.96,3100.0,107.2846,107.3505,107.2281,107.294,3100.0
2018-09-19 13:15:00,113.97,114.04,113.87,113.88,3709.0,107.3034,107.3693,107.2093,107.2187,3709.0
2018-09-19 13:20:00,113.85,113.9,113.68,113.68,1440.0,107.1904,107.2375,107.0304,107.0304,1440.0
2018-09-19 13:25:00,113.69,113.82,113.69,113.77,4900.0,107.0398,107.1622,107.0398,107.1151,4900.0
2018-09-19 13:30:00,113.76,113.96,113.74,113.95,4189.0,107.1057,107.294,107.0869,107.2846,4189.0
2018-09-19 13:35:00,113.98,114.03,113.92,113.93,3000.0,107.3128,107.3599,107.2563,107.2657,3000.0
2018-09-19 13:40:00,113.89,113.89,113.77,113.84,3439.0,107.2281,107.2281,107.1151,107.181,3439.0
2018-09-19 13:45:00,113.82,113.92,113.73,113.92,4284.0,107.1622,107.2563,107.0774,107.2563,4284.0
2018-09-19 13:50:00,113.98,114.0,113.86,113.89,7177.0,107.3128,107.3317,107.1998,107.2281,7177.0
2018-09-19 13:55:00,113.87,114.07,113.87,113.98,9847.0,107.2093,107.3976,107.2093,107.3128,9847.0
2018-09-19 14:00:00,113.97,114.03,113.95,113.96,11340.0,107.3034,107.3599,107.2846,107.294,11340.0
2018-09-19 14:05:00,113.96,113.98,113.86,113.95,3300.0,107.294,107.3128,107.1998,107.2846,3300.0
2018-09-19 14:10:00,113.95,114.01,113.92,113.98,5560.0,107.2846,107.3411,107.2563,107.3128,5560.0
2018-09-19 14:15:00,114.02,114.02,113.86,113.9,8975.0,107.3505,107.3505,107.1998,107.2375,8975.0
2018-09-19 14:20:00,113.87,114.0,113.79,113.89,8675.0,107.2093,107.3317,107.1339,107.2281,8675.0
2018-09-19 14:25:00,113.87,113.96,113.82,113.82,8647.0,107.2093,107.294,107.1622,107.1622,8647.0
2018-09-19 14:30:00,113.83,113.99,113.8,113.95,8418.0,107.1716,107.3222,107.1434,107.2846,8418.0
2018-09-19 14:35:00,113.94,114.06,113.92,114.01,6033.0,107.2752,107.3881,107.2563,107.3411,6033.0
2018-09-19 14:40:00,114.06,114.18,114.06,114.16,16614.0,107.3881,107.5011,107.3881,107.4823,16614.0
2018-09-19 14:45:00,114.19,114.22,114.09,114.13,9325.0,107.5105,107.5388,107.4164,107.454,9325.0
2018-09-19 14:50:00,114.12,114.12,114.01,114.02,2384.0,107.4446,107.4446,107.3411,107.3505,2384.0
2018-09-19 14:55:00,114.07,114.16,114.07,114.09,7513.0,107.3976,107.4823,107.3976,107.4164,7513.0
2018-09-19 15:00:00,114.13,114.27,114.12,114.23,12716.0,107.454,107.5859,107.4446,107.5482,12716.0
2018-09-19 15:05:00,114.24,114.37,114.23,114.32,11920.0,107.5576,107.68,107.5482,107.6329,11920.0
2018-09-19 15:10:00,114.32,114.32,114.24,114.29,9456.0,107.6329,107.6329,107.5576,107.6047,9456.0
2018-09-19 15:15:00,114.3,114.32,114.21,114.25,14173.0,107.6141,107.6329,107.5294,107.567,14173.0
2018-09-19 15:20:00,114.23,114.32,114.18,114.3,13719.0,107.5482,107.6329,107.5011,107.6141,13719.0
2018-09-19 15:25:00,114.29,114.41,114.27,114.37,17980.0,107.6047,107.7177,107.5859,107.68,17980.0
2018-09-19 15:30:00,114.36,114.5,114.3,114.43,21316.0,107.6706,107.8024,107.6141,107.7365,21316.0
2018-09-19 15:35:00,114.43,114.43,114.32,114.38,14529.0,107.7365,107.7365,107.6329,107.6894,14529.0
2018-09-19 15:40:00,114.37,114.5,114.34,114.5,18569.0,107.68,107.8024,107.6518,107.8024,18569.0
2018-09-19 15:45:00,114.48,114.6,114.46,114.59,34419.0,107.7836,107.8966,107.7647,107.8871,34419.0
2018-09-19 15:50:00,114.6,114.76,114.56,114.72,69583.0,107.8966,108.0472,107.8589,108.0095,69583.0
2018-09-19 15:55:00,114.72,114.73,114.42,114.44,102594.0,108.0095,108.019,107.7271,107.7459,102594.0
2018-09-20 09:30:00,114.64,116.32,114.64,116.31,32085.0,107.9342,109.5159,107.9342,109.5065,32085.0
2018-09-20 09:35:00,116.25,116.96,115.86,116.92,27657.0,109.45,110.1185,109.0829,110.0808,27657.0
2018-09-20 09:40:00,116.91,117.57,116.82,117.14,43873.0,110.0714,110.6928,109.9867,110.288,43873.0
2018-09-20 09:45:00,117.15,117.26,116.43,116.65,30450.0,110.2974,110.401,109.6195,109.8266,30450.0
2018-09-20 09:50:00,116.56,116.67,116.15,116.49,13801.0,109.7419,109.8455,109.3559,109.676,13801.0
2018-09-20 09:55:00,116.47,116.57,116.11,116.14,8640.0,109.6572,109.7513,109.3182,109.3465,8640.0
2018-09-20 10:00:00,116.11,116.25,115.82,116.17,17056.0,109.3182,109.45,109.0452,109.3747,17056.0
2018-09-20 10:05:00,116.16,116.4,116.02,116.19,12004.0,109.3653,109.5913,109.2335,109.3936,12004.0
2018-09-20 10:10:00,116.19,116.23,116.0,116.08,10408.0,109.3936,109.4312,109.2147,109.29,10408.0
2018-09-20 10:15:00,116.12,116.23,115.98,116.17,36854.0,109.3276,109.4312,109.1958,109.3747,36854.0
2018-09-20 10:20:00,116.1,116.1,115.33,115.34,8609.0,109.3088,109.3088,108.5839,108.5933,8609.0
2018-09-20 10:25:00,115.34,115.48,115.26,115.45,11425.0,108.5933,108.7251,108.5179,108.6968,11425.0
2018-09-20 10:30:00,115.37,115.4,115.08,115.23,5628.0,108.6215,108.6498,108.3485,108.4897,5628.0
2018-09-20 10:35:00,115.23,115.71,115.23,115.41,11534.0,108.4897,108.9416,108.4897,108.6592,11534.0
2018-09-20 10:40:00,115.32,115.5,115.19,115.2,9068.0,108.5744,108.7439,108.452,108.4615,9068.0
2018-09-20 10:45:00,115.23,115.41,115.1,115.41,8210.0,108.4897,108.6592,108.3673,108.6592,8210.0
2018-09-20 10:50:00,115.39,115.63,115.31,115.52,7947.0,108.6403,108.8663,108.565,108.7627,7947.0
2018-09-20 10:55:00,115.58,115.59,115.1,115.43,11036.0,108.8192,108.8286,108.3673,108.678,11036.0
2018-09-20 11:00:00,115.42,115.74,115.37,115.4,7589.0,108.6686,108.9699,108.6215,108.6498,7589.0
2018-09-20 11:05:00,115.44,115.47,115.25,115.35,7392.0,108.6874,108.7157,108.5085,108.6027,7392.0
2018-09-20 11:10:00,115.34,115.5,115.3,115.5,10797.0,108.5933,108.7439,108.5556,108.7439,10797.0
2018-09-20 11:15:00,115.54,115.58,115.32,115.35,9717.0,108.7816,108.8192,108.5744,108.6027,9717.0
2018-09-20 11:20:00,115.37,115.42,115.3,115.34,6050.0,108.6215,108.6686,108.5556,108.5933,6050.0
2018-09-20 11:25:00,115.34,115.51,115.33,115.47,8300.0,108.5933,108.7533,108.5839,108.7157,8300.0
2018-09-20 11:30:00,115.44,115.46,115.18,115.23,13051.0,108.6874,108.7063,108.4426,108.4897,13051.0
2018-09-20 11:35:00,115.09,115.1,114.65,114.68,12501.0,108.3579,108.3673,107.9436,107.9719,12501.0
2018-09-20 11:40:00,114.75,114.87,114.73,114.77,3400.0,108.0378,108.1508,108.019,108.0566,3400.0
2018-09-20 11:45:00,114.76,114.96,114.76,114.79,5308.0,108.0472,108.2355,108.0472,108.0754,5308.0
2018-09-20 11:50:00,114.82,114.82,114.75,114.79,2651.0,108.1037,108.1037,108.0378,108.0754,2651.0
2018-09-20 11:55:00,114.81,115.03,114.78,115.03,5011.0,108.0943,108.3014,108.066,108.3014,5011.0
2018-09-20 12:00:00,115.03,115.07,114.91,114.99,3006.0,108.3014,108.3391,108.1884,108.2637,3006.0
2018-09-20 12:05:00,115.03,115.11,114.98,114.98,3448.0,108.3014,108.3767,108.2543,108.2543,3448.0
2018-09-20 12:10:00,114.95,114.99,114.87,114.96,5828.0,108.2261,108.2637,108.1508,108.2355,5828.0
2018-09-20 12:15:00,114.95,115.0,114.91,114.96,3647.0,108.2261,108.2732,108.1884,108.2355,3647.0
2018-09-20 12:20:00,114.96,115.05,114.95,114.99,4235.0,108.2355,108.3202,108.2261,108.2637,4235.0
2018-09-20 12:25:00,114.96,115.03,114.92,114.96,3905.0,108.2355,108.3014,108.1978,108.2355,3905.0
2018-09-20 12:30:00,114.98,115.08,114.98,114.98,3702.0,108.2543,108.3485,108.2543,108.2543,3702.0
2018-09-20 12:35:00,115.0,115.06,114.99,115.05,2600.0,108.2732,108.3296,108.2637,108.3202,2600.0
2018-09-20 12:40:00,115.07,115.1,115.02,115.1,2864.0,108.3391,108.3673,108.292,108.3673,2864.0
2018-09-20 12:45:00,115.09,115.15,115.06,115.1,9694.0,108.3579,108.4144,108.3296,108.3673,9694.0
2018-09-20 12:50:00,115.06,115.06,115.0,115.01,5502.0,108.3296,108.3296,108.2732,108.2826,5502.0
2018-09-20 12:55:00,114.98,115.11,114.91,115.0,9106.0,108.2543,108.3767,108.1884,108.2732,9106.0
2018-09-20 13:00:00,115.04,115.06,114.94,114.95,4150.0,108.3108,108.3296,108.2167,108.2261,4150.0
2018-09-20 13:05:00,114.96,115.01,114.95,114.95,4560.0,108.2355,108.2826,108.2261,108.2261,4560.0
2018-09-20 13:10:00,114.95,115.02,114.95,115.01,9802.0,108.2261,108.292,108.2261,108.2826,9802.0
2018-09-20 13:15:00,115.0,115.03,114.98,114.99,3028.0,108.2732,108.3014,108.2543,108.2637,3028.0
2018-09-20 13:20:00,114.98,115.02,114.9,114.92,4179.0,108.2543,108.292,108.179,108.1978,4179.0
2018-09-20 13:25:00,114.94,114.94,114.78,114.81,4557.0,108.2167,108.2167,108.066,108.0943,4557.0
2018-09-20 13:30:00,114.8,114.83,114.61,114.62,9578.0,108.0849,108.1131,107.906,107.9154,9578.0
2018-09-20 13:35:00,114.64,114.77,114.64,114.68,5300.0,107.9342,108.0566,107.9342,107.9719,5300.0
2018-09-20 13:40:00,114.69,114.77,114.66,114.77,8089.0,107.9813,108.0566,107.953,108.0566,8089.0
2018-09-20 13:45:00,114.75,114.77,114.67,114.76,14544.0,108.0378,108.0566,107.9625,108.0472,14544.0
2018-09-20 13:50:00,114.75,114.84,114.73,114.83,5166.0,108.0378,108.1225,108.019,108.1131,5166.0
2018-09-20 13:55:00,114.84,114.93,114.82,114.93,6338.0,108.1225,108.2073,108.1037,108.2073,6338.0
2018-09-20 14:00:00,114.94,114.98,114.85,114.98,6973.0,108.2167,108.2543,108.1319,108.2543,6973.0
2018-09-20 14:05:00,114.96,115.06,114.96,115.05,16653.0,108.2355,108.3296,108.2355,108.3202,16653.0
2018-09-20 14:10:00,115.07,115.11,114.99,115.04,8103.0,108.3391,108.3767,108.2637,108.3108,8103.0
2018-09-20 14:15:00,115.03,115.03,114.92,115.01,6607.0,108.3014,108.3014,108.1978,108.2826,6607.0
2018-09-20 14:20:00,115.01,115.13,115.01,115.1,6944.0,108.2826,108.3956,108.2826,108.3673,6944.0
2018-09-20 14:25:00,115.11,115.19,115.11,115.15,4995.0,108.3767,108.452,108.3767,108.4144,4995.0
2018-09-20 14:30:00,115.12,115.16,115.08,115.13,5803.0,108.3861,108.4238,108.3485,108.3956,5803.0
2018-09-20 14:35:00,115.15,115.38,115.15,115.23,7994.0,108.4144,108.6309,108.4144,108.4897,7994.0
2018-09-20 14:40:00,115.25,115.25,115.09,115.18,3004.0,108.5085,108.5085,108.3579,108.4426,3004.0
2018-09-20 14:45:00,115.2,115.27,115.16,115.27,10053.0,108.4615,108.5274,108.4238,108.5274,10053.0
2018-09-20 14:50:00,115.26,115.27,115.17,115.22,7066.0,108.5179,108.5274,108.4332,108.4803,7066.0
2018-09-20 14:55:00,115.23,115.24,115.11,115.11,6467.0,108.4897,108.4991,108.3767,108.3767,6467.0
2018-09-20 15:00:00,115.1,115.23,115.06,115.16,11405.0,108.3673,108.4897,108.3296,108.4238,11405.0
2018-09-20 15:05:00,115.12,115.26,115.12,115.26,7903.0,108.3861,108.5179,108.3861,108.5179,7903.0
2018-09-20 15:10:00,115.26,115.38,115.24,115.35,6868.0,108.5179,108.6309,108.4991,108.6027,6868.0
2018-09-20 15:15:00,115.31,115.5,115.31,115.44,8461.0,108.565,108.7439,108.565,108.6874,8461.0
2018-09-20 15:20:00,115.42,115.42,115.32,115.36,8300.0,108.6686,108.6686,108.5744,108.6121,8300.0
2018-09-20 15:25:00,115.33,115.39,115.27,115.34,6750.0,108.5839,108.6403,108.5274,108.5933,6750.0
2018-09-20 15:30:00,115.32,115.38,115.2,115.29,13197.0,108.5744,108.6309,108.4615,108.5462,13197.0
2018-09-20 15:35:00,115.29,115.29,114.97,115.01,24915.0,108.5462,108.5462,108.2449,108.2826,24915.0
2018-09-20 15:40:00,115.01,115.06,114.96,115.01,33674.0,108.2826,108.3296,108.2355,108.2826,33674.0
2018-09-20 15:45:00,115.02,115.09,114.96,115.09,32141.0,108.292,108.3579,108.2355,108.3579,32141.0
2018-09-20 15:50:00,115.06,115.09,115.0,115.0,38125.0,108.3296,108.3579,108.2732,108.2732,38125.0
2018-09-20 15:55:00,115.01,115.15,114.99,115.1,64147.0,108.2826,108.4144,108.2637,108.3673,64147.0
2018-09-21 09:30:00,115.41,115.41,114.72,114.92,219993.0,108.6592,108.6592,108.0095,108.1978,219993.0
2018-09-21 09:35:00,115.02,115.19,114.71,114.72,3400.0,108.292,108.452,108.0001,108.0095,3400.0
2018-09-21 09:40:00,114.73,114.73,113.92,114.2,8555.0,108.019,108.019,107.2563,107.52,8555.0
2018-09-21 09:45:00,114.09,114.09,113.52,113.61,17014.0,107.4164,107.4164,106.8797,106.9645,17014.0
2018-09-21 09:50:00,113.61,113.67,112.79,112.9,22836.0,106.9645,107.021,106.1924,106.296,22836.0
2018-09-21 09:55:00,112.89,113.69,112.89,113.68,8910.0,106.2866,107.0398,106.2866,107.0304,8910.0
2018-09-21 10:00:00,113.57,113.81,113.1,113.13,11961.0,106.9268,107.1528,106.4843,106.5125,11961.0
2018-09-21 10:05:00,113.16,113.5,113.13,113.39,18684.0,106.5408,106.8609,106.5125,106.7573,18684.0
2018-09-21 10:10:00,113.35,113.85,113.24,113.84,17605.0,106.7197,107.1904,106.6161,107.181,17605.0
2018-09-21 10:15:00,113.94,113.99,113.74,113.92,7100.0,107.2752,107.3222,107.0869,107.2563,7100.0
2018-09-21 10:20:00,113.98,113.98,113.61,113.82,10256.0,107.3128,107.3128,106.9645,107.1622,10256.0
2018-09-21 10:25:00,113.85,114.0,113.81,113.83,11403.0,107.1904,107.3317,107.1528,107.1716,11403.0
2018-09-21 10:30:00,113.86,114.14,113.85,114.14,3927.0,107.1998,107.4635,107.1904,107.4635,3927.0
2018-09-21 10:35:00,114.19,114.24,114.06,114.11,4184.0,107.5105,107.5576,107.3881,107.4352,4184.0
2018-09-21 10:40:00,114.08,114.35,114.06,114.35,10476.0,107.407,107.6612,107.3881,107.6612,10476.0
2018-09-21 10:45:00,114.27,114.31,114.17,114.2,2700.0,107.5859,107.6235,107.4917,107.52,2700.0
2018-09-21 10:50:00,114.19,114.33,114.15,114.27,5536.0,107.5105,107.6423,107.4729,107.5859,5536.0
2018-09-21 10:55:00,114.22,114.48,114.11,114.48,28960.0,107.5388,107.7836,107.4352,107.7836,28960.0
2018-09-21 11:00:00,114.43,114.43,114.17,114.32,27802.0,107.7365,107.7365,107.4917,107.6329,27802.0
2018-09-21 11:05:00,114.3,114.51,114.25,114.5,38536.0,107.6141,107.8118,107.567,107.8024,38536.0
2018-09-21 11:10:00,114.49,114.69,114.38,114.69,38183.0,107.793,107.9813,107.6894,107.9813,38183.0
2018-09-21 11:15:00,114.66,114.94,114.59,114.9,50938.0,107.953,108.2167,107.8871,108.179,50938.0
2018-09-21 11:20:00,114.88,115.05,114.75,114.84,62671.0,108.1602,108.3202,108.0378,108.1225,62671.0
2018-09-21 11:25:00,114.89,115.17,114.87,115.06,38479.0,108.1696,108.4332,108.1508,108.3296,38479.0
2018-09-21 11:30:00,115.14,115.17,114.99,115.08,4388.0,108.405,108.4332,108.2637,108.3485,4388.0
2018-09-21 11:35:00,115.14,115.3,115.03,115.05,9934.0,108.405,108.5556,108.3014,108.3202,9934.0
2018-09-21 11:40:00,115.04,115.06,114.89,114.93,4040.0,108.3108,108.3296,108.1696,108.2073,4040.0
2018-09-21 11:45:00,114.91,115.03,114.79,114.84,15375.0,108.1884,108.3014,108.0754,108.1225,15375.0
2018-09-21 11:50:00,114.89,114.89,114.63,114.72,6756.0,108.1696,108.1696,107.9248,108.0095,6756.0
2018-09-21 11:55:00,114.66,114.74,114.54,114.74,3125.0,107.953,108.0284,107.8401,108.0284,3125.0
2018-09-21 12:00:00,114.72,114.77,114.64,114.64,1668.0,108.0095,108.0566,107.9342,107.9342,1668.0
2018-09-21 12:05:00,114.59,114.82,114.59,114.82,3085.0,107.8871,108.1037,107.8871,108.1037,3085.0
2018-09-21 12:10:00,114.85,114.89,114.5,114.71,4000.0,108.1319,108.1696,107.8024,108.0001,4000.0
2018-09-21 12:15:00,114.66,114.67,114.48,114.48,3960.0,107.953,107.9625,107.7836,107.7836,3960.0
2018-09-21 12:20:00,114.49,114.56,114.45,114.45,2422.0,107.793,107.8589,107.7553,107.7553,2422.0
2018-09-21 12:25:00,114.46,114.56,114.42,114.46,4000.0,107.7647,107.8589,107.7271,107.7647,4000.0
2018-09-21 12:30:00,114.45,114.62,114.34,114.48,21269.0,107.7553,107.9154,107.6518,107.7836,21269.0
2018-09-21 12:35:00,114.45,114.63,114.44,114.6,6027.0,107.7553,107.9248,107.7459,107.8966,6027.0
2018-09-21 12:40:00,114.47,114.61,114.47,114.5,4700.0,107.7742,107.906,107.7742,107.8024,4700.0
2018-09-21 12:45:00,114.55,114.58,114.45,114.5,2100.0,107.8495,107.8777,107.7553,107.8024,2100.0
2018-09-21 12:50:00,114.48,114.63,114.47,114.62,2000.0,107.7836,107.9248,107.7742,107.9154,2000.0
2018-09-21 12:55:00,114.67,114.74,114.63,114.71,4910.0,107.9625,108.0284,107.9248,108.0001,4910.0
2018-09-21 13:00:00,114.73,114.73,114.61,114.71,3910.0,108.019,108.019,107.906,108.0001,3910.0
2018-09-21 13:05:00,114.75,114.79,114.68,114.77,2515.0,108.0378,108.0754,107.9719,108.0566,2515.0
2018-09-21 13:10:00,114.79,114.87,114.79,114.84,3800.0,108.0754,108.1508,108.0754,108.1225,3800.0
2018-09-21 13:15:00,114.82,114.99,114.74,114.91,2828.0,108.1037,108.2637,108.0284,108.1884,2828.0
2018-09-21 13:20:00,114.89,115.0,114.81,114.96,3938.0,108.1696,108.2732,108.0943,108.2355,3938.0
2018-09-21 13:25:00,114.99,115.12,114.9,115.06,5841.0,108.2637,108.3861,108.179,108.3296,5841.0
2018-09-21 13:30:00,115.08,115.08,114.83,114.97,4504.0,108.3485,108.3485,108.1131,108.2449,4504.0
2018-09-21 13:35:00,114.91,115.05,114.85,115.04,4222.0,108.1884,108.3202,108.1319,108.3108,4222.0
2018-09-21 13:40:00,115.08,115.12,115.03,115.07,3107.0,108.3485,108.3861,108.3014,108.3391,3107.0
2018-09-21 13:45:00,115.11,115.19,115.04,115.07,19086.0,108.3767,108.452,108.3108,108.3391,19086.0
2018-09-21 13:50:00,115.1,115.23,115.05,115.16,26627.0,108.3673,108.4897,108.3202,108.4238,26627.0
2018-09-21 13:55:00,115.16,115.39,115.08,115.29,25889.0,108.4238,108.6403,108.3485,108.5462,25889.0
2018-09-21 14:00:00,115.19,115.36,115.12,115.31,6902.0,108.452,108.6121,108.3861,108.565,6902.0
2018-09-21 14:05:00,115.31,115.32,115.18,115.19,16480.0,108.565,108.5744,108.4426,108.452,16480.0
2018-09-21 14:10:00,115.19,115.21,115.12,115.16,13747.0,108.452,108.4709,108.3861,108.4238,13747.0
2018-09-21 14:15:00,115.16,115.29,115.1,115.2,25826.0,108.4238,108.5462,108.3673,108.4615,25826.0
2018-09-21 14:20:00,115.19,115.35,115.19,115.31,3871.0,108.452,108.6027,108.452,108.565,3871.0
2018-09-21 14:25:00,115.33,115.39,115.29,115.32,9144.0,108.5839,108.6403,108.5462,108.5744,9144.0
2018-09-21 14:30:00,115.34,115.38,115.27,115.34,9429.0,108.5933,108.6309,108.5274,108.5933,9429.0
2018-09-21 14:35:00,115.35,115.4,115.24,115.28,19642.0,108.6027,108.6498,108.4991,108.5368,19642.0
2018-09-21 14:40:00,115.3,115.37,115.19,115.24,11656.0,108.5556,108.6215,108.452,108.4991,11656.0
2018-09-21 14:45:00,115.24,115.35,115.21,115.24,6710.0,108.4991,108.6027,108.4709,108.4991,6710.0
2018-09-21 14:50:00,115.26,115.36,115.21,115.21,7100.0,108.5179,108.6121,108.4709,108.4709,7100.0
2018-09-21 14:55:00,115.22,115.35,115.19,115.2,6997.0,108.4803,108.6027,108.452,108.4615,6997.0
2018-09-21 15:00:00,115.23,115.35,115.23,115.33,11155.0,108.4897,108.6027,108.4897,108.5839,11155.0
2018-09-21 15:05:00,115.34,115.44,115.34,115.42,13576.0,108.5933,108.6874,108.5933,108.6686,13576.0
2018-09-21 15:10:00,115.43,115.73,115.43,115.71,41840.0,108.678,108.9605,108.678,108.9416,41840.0
2018-09-21 15:15:00,115.68,115.84,115.57,115.8,52704.0,108.9134,109.064,108.8098,109.0264,52704.0
2018-09-21 15:20:00,115.8,115.9,115.68,115.83,31073.0,109.0264,109.1205,108.9134,109.0546,31073.0
2018-09-21 15:25:00,115.83,115.89,115.76,115.8,28986.0,109.0546,109.1111,108.9887,109.0264,28986.0
2018-09-21 15:30:00,115.81,115.89,115.78,115.85,39747.0,109.0358,109.1111,109.0075,109.0734,39747.0
2018-09-21 15:35:00,115.84,115.86,115.68,115.85,42150.0,109.064,109.0829,108.9134,109.0734,42150.0
2018-09-21 15:40:00,115.87,115.87,115.38,115.6,106414.0,109.0923,109.0923,108.6309,108.8381,106414.0
2018-09-21 15:45:00,115.6,115.66,115.48,115.48,80754.0,108.8381,108.8946,108.7251,108.7251,80754.0
2018-09-21 15:50:00,115.52,115.69,115.51,115.69,41676.0,108.7627,108.9228,108.7533,108.9228,41676.0
2018-09-21 15:55:00,115.67,115.71,115.47,115.57,146889.0,108.904,108.9416,108.7157,108.8098,146889.0
2018-09-24 09:30:00,114.85,114.95,114.29,114.94,27108.0,108.1319,108.2261,107.6047,108.2167,27108.0
2018-09-24 09:35:00,114.79,114.82,114.62,114.8,8139.0,108.0754,108.1037,107.9154,108.0849,8139.0
2018-09-24 09:40:00,114.76,115.09,114.75,115.0,23348.0,108.0472,108.3579,108.0378,108.2732,23348.0
2018-09-24 09:45:00,114.91,114.91,114.67,114.67,4000.0,108.1884,108.1884,107.9625,107.9625,4000.0
2018-09-24 09:50:00,114.64,114.71,114.34,114.37,3270.0,107.9342,108.0001,107.6518,107.68,3270.0
2018-09-24 09:55:00,114.34,114.69,114.24,114.63,16100.0,107.6518,107.9813,107.5576,107.9248,16100.0
2018-09-24 10:00:00,114.63,114.87,114.46,114.87,11813.0,107.9248,108.1508,107.7647,108.1508,11813.0
2018-09-24 10:05:00,114.74,114.88,114.62,114.8,5370.0,108.0284,108.1602,107.9154,108.0849,5370.0
2018-09-24 10:10:00,114.8,114.87,114.34,114.56,22536.0,108.0849,108.1508,107.6518,107.8589,22536.0
2018-09-24 10:15:00,114.48,114.78,114.44,114.59,16264.0,107.7836,108.066,107.7459,107.8871,16264.0
2018-09-24 10:20:00,114.52,114.6,114.5,114.5,2601.0,107.8212,107.8966,107.8024,107.8024,2601.0
2018-09-24 10:25:00,114.5,114.53,114.23,114.3,10332.0,107.8024,107.8307,107.5482,107.6141,10332.0
2018-09-24 10:30:00,114.31,114.33,114.13,114.16,7701.0,107.6235,107.6423,107.454,107.4823,7701.0
2018-09-24 10:35:00,114.2,114.56,113.64,113.67,33167.0,107.52,107.8589,106.9927,107.021,33167.0
2018-09-24 10:40:00,113.63,113.89,113.63,113.87,4411.0,106.9833,107.2281,106.9833,107.2093,4411.0
2018-09-24 10:45:00,113.81,114.0,113.74,113.97,5005.0,107.1528,107.3317,107.0869,107.3034,5005.0
2018-09-24 10:50:00,113.96,114.23,113.96,114.02,5594.0,107.294,107.5482,107.294,107.3505,5594.0
2018-09-24 10:55:00,114.0,114.2,113.93,114.2,1900.0,107.3317,107.52,107.2657,107.52,1900.0
2018-09-24 11:00:00,114.14,114.2,114.1,114.12,2800.0,107.4635,107.52,107.4258,107.4446,2800.0
2018-09-24 11:05:00,114.12,114.22,114.04,114.14,5148.0,107.4446,107.5388,107.3693,107.4635,5148.0
2018-09-24 11:10:00,114.1,114.29,114.08,114.28,6700.0,107.4258,107.6047,107.407,107.5953,6700.0
2018-09-24 11:15:00,114.32,114.46,114.24,114.42,12336.0,107.6329,107.7647,107.5576,107.7271,12336.0
2018-09-24 11:20:00,114.43,114.48,114.2,114.25,4041.0,107.7365,107.7836,107.52,107.567,4041.0
2018-09-24 11:25:00,114.2,114.34,114.15,114.15,4920.0,107.52,107.6518,107.4729,107.4729,4920.0
2018-09-24 11:30:00,114.1,114.24,114.02,114.24,2600.0,107.4258,107.5576,107.3505,107.5576,2600.0
2018-09-24 11:35:00,114.23,114.28,114.12,114.12,2400.0,107.5482,107.5953,107.4446,107.4446,2400.0
2018-09-24 11:40:00,114.11,114.18,114.08,114.17,3800.0,107.4352,107.5011,107.407,107.4917,3800.0
2018-09-24 11:45:00,114.18,114.35,114.11,114.29,8905.0,107.5011,107.6612,107.4352,107.6047,8905.0
2018-09-24 11:50:00,114.35,114.52,114.34,114.5,11138.0,107.6612,107.8212,107.6518,107.8024,11138.0
2018-09-24 11:55:00,114.49,114.49,114.32,114.45,5898.0,107.793,107.793,107.6329,107.7553,5898.0
2018-09-24 12:00:00,114.5,114.56,114.45,114.5,28426.0,107.8024,107.8589,107.7553,107.8024,28426.0
2018-09-24 12:05:00,114.51,114.59,114.42,114.49,16311.0,107.8118,107.8871,107.7271,107.793,16311.0
2018-09-24 12:10:00,114.44,114.5,114.33,114.36,12510.0,107.7459,107.8024,107.6423,107.6706,12510.0
2018-09-24 12:15:00,114.32,114.36,114.25,114.25,2000.0,107.6329,107.6706,107.567,107.567,2000.0
2018-09-24 12:20:00,114.25,114.32,114.21,114.32,5462.0,107.567,107.6329,107.5294,107.6329,5462.0
2018-09-24 12:25:00,114.34,114.34,114.16,114.16,4400.0,107.6518,107.6518,107.4823,107.4823,4400.0
2018-09-24 12:30:00,114.18,114.24,114.14,114.21,3154.0,107.5011,107.5576,107.4635,107.5294,3154.0
2018-09-24 12:35:00,114.14,114.14,114.1,114.1,1286.0,107.4635,107.4635,107.4258,107.4258,1286.0
2018-09-24 12:40:00,114.1,114.18,114.09,114.18,1845.0,107.4258,107.5011,107.4164,107.5011,1845.0
2018-09-24 12:45:00,114.15,114.25,114.14,114.21,2241.0,107.4729,107.567,107.4635,107.5294,2241.0
2018-09-24 12:50:00,114.22,114.24,114.17,114.17,2400.0,107.5388,107.5576,107.4917,107.4917,2400.0
2018-09-24 12:55:00,114.17,114.18,114.11,114.11,1800.0,107.4917,107.5011,107.4352,107.4352,1800.0
2018-09-24 13:00:00,114.14,114.15,114.07,114.15,4300.0,107.4635,107.4729,107.3976,107.4729,4300.0
2018-09-24 13:05:00,114.17,114.21,114.16,114.16,2400.0,107.4917,107.5294,107.4823,107.4823,2400.0
2018-09-24 13:10:00,114.19,114.24,114.15,114.17,3000.0,107.5105,107.5576,107.4729,107.4917,3000.0
2018-09-24 13:15:00,114.15,114.15,114.06,114.13,2754.0,107.4729,107.4729,107.3881,107.454,2754.0
2018-09-24 13:20:00,114.15,114.24,114.15,114.22,5300.0,107.4729,107.5576,107.4729,107.5388,5300.0
2018-09-24 13:25:00,114.25,114.25,114.16,114.16,1900.0,107.567,107.567,107.4823,107.4823,1900.0
2018-09-24 13:30:00,114.19,114.36,114.19,114.33,5055.0,107.5105,107.6706,107.5105,107.6423,5055.0
2018-09-24 13:35:00,114.36,114.41,114.35,114.39,3500.0,107.6706,107.7177,107.6612,107.6988,3500.0
2018-09-24 13:40:00,114.41,114.48,114.38,114.42,9719.0,107.7177,107.7836,107.6894,107.7271,9719.0
2018-09-24 13:45:00,114.44,114.56,114.43,114.54,6490.0,107.7459,107.8589,107.7365,107.8401,6490.0
2018-09-24 13:50:00,114.51,114.57,114.48,114.51,2700.0,107.8118,107.8683,107.7836,107.8118,2700.0
2018-09-24 13:55:00,114.47,114.7,114.47,114.66,13171.0,107.7742,107.9907,107.7742,107.953,13171.0
2018-09-24 14:00:00,114.69,114.78,114.68,114.77,37069.0,107.9813,108.066,107.9719,108.0566,37069.0
2018-09-24 14:05:00,114.77,114.85,114.73,114.79,8290.0,108.0566,108.1319,108.019,108.0754,8290.0
2018-09-24 14:10:00,114.8,114.81,114.74,114.81,7586.0,108.0849,108.0943,108.0284,108.0943,7586.0
2018-09-24 14:15:00,114.84,115.04,114.79,115.01,69908.0,108.1225,108.3108,108.0754,108.2826,69908.0
2018-09-24 14:20:00,115.01,115.05,114.96,115.03,6132.0,108.2826,108.3202,108.2355,108.3014,6132.0
2018-09-24 14:25:00,114.99,115.05,114.93,115.0,8352.0,108.2637,108.3202,108.2073,108.2732,8352.0
2018-09-24 14:30:00,114.98,115.05,114.83,114.9,5675.0,108.2543,108.3202,108.1131,108.179,5675.0
2018-09-24 14:35:00,114.9,114.98,114.84,114.84,5226.0,108.179,108.2543,108.1225,108.1225,5226.0
2018-09-24 14:40:00,114.83,115.01,114.82,115.01,11875.0,108.1131,108.2826,108.1037,108.2826,11875.0
2018-09-24 14:45:00,114.99,115.04,114.95,114.99,7630.0,108.2637,108.3108,108.2261,108.2637,7630.0
2018-09-24 14:50:00,114.98,115.01,114.94,115.0,13996.0,108.2543,108.2826,108.2167,108.2732,13996.0
2018-09-24 14:55:00,114.99,115.04,114.98,114.99,14194.0,108.2637,108.3108,108.2543,108.2637,14194.0
2018-09-24 15:00:00,114.97,115.04,114.92,114.92,20713.0,108.2449,108.3108,108.1978,108.1978,20713.0
2018-09-24 15:05:00,114.89,114.98,114.86,114.96,12557.0,108.1696,108.2543,108.1413,108.2355,12557.0
2018-09-24 15:10:00,114.99,115.0,114.87,114.87,7779.0,108.2637,108.2732,108.1508,108.1508,7779.0
2018-09-24 15:15:00,114.84,114.84,114.64,114.74,7190.0,108.1225,108.1225,107.9342,108.0284,7190.0
2018-09-24 15:20:00,114.74,114.74,114.57,114.59,30288.0,108.0284,108.0284,107.8683,107.8871,30288.0
2018-09-24 15:25:00,114.59,114.61,114.52,114.6,11923.0,107.8871,107.906,107.8212,107.8966,11923.0
2018-09-24 15:30:00,114.6,114.65,114.59,114.61,15225.0,107.8966,107.9436,107.8871,107.906,15225.0
2018-09-24 15:35:00,114.62,114.62,114.36,114.36,11912.0,107.9154,107.9154,107.6706,107.6706,11912.0
2018-09-24 15:40:00,114.35,114.39,114.33,114.35,15810.0,107.6612,107.6988,107.6423,107.6612,15810.0
2018-09-24 15:45:00,114.4,114.52,114.36,114.5,18147.0,107.7083,107.8212,107.6706,107.8024,18147.0
2018-09-24 15:50:00,114.51,114.56,114.45,114.55,27457.0,107.8118,107.8589,107.7553,107.8495,27457.0
2018-09-24 15:55:00,114.55,114.62,114.5,114.54,56595.0,107.8495,107.9154,107.8024,107.8401,56595.0
2018-09-25 09:30:00,114.5,115.04,113.91,114.16,5877.0,107.8024,108.3108,107.2469,107.4823,5877.0
2018-09-25 09:35:00,114.07,114.65,114.07,114.53,3500.0,107.3976,107.9436,107.3976,107.8307,3500.0
2018-09-25 09:40:00,114.59,114.78,114.47,114.62,1000.0,107.8871,108.066,107.7742,107.9154,1000.0
2018-09-25 09:45:00,114.5,114.67,113.89,113.89,11899.0,107.8024,107.9625,107.2281,107.2281,11899.0
2018-09-25 09:50:00,113.92,114.2,113.87,113.99,7496.0,107.2563,107.52,107.2093,107.3222,7496.0
2018-09-25 09:55:00,113.98,113.98,113.65,113.65,12184.0,107.3128,107.3128,107.0021,107.0021,12184.0
2018-09-25 10:00:00,113.71,113.91,113.7,113.79,5580.0,107.0586,107.2469,107.0492,107.1339,5580.0
2018-09-25 10:05:00,113.81,114.01,113.78,114.01,5289.0,107.1528,107.3411,107.1245,107.3411,5289.0
2018-09-25 10:10:00,113.98,114.02,113.89,113.99,9482.0,107.3128,107.3505,107.2281,107.3222,9482.0
2018-09-25 10:15:00,114.0,114.01,113.93,113.96,3504.0,107.3317,107.3411,107.2657,107.294,3504.0
2018-09-25 10:20:00,113.93,114.01,113.85,113.93,7941.0,107.2657,107.3411,107.1904,107.2657,7941.0
2018-09-25 10:25:00,113.94,113.96,113.84,113.88,13803.0,107.2752,107.294,107.181,107.2187,13803.0
2018-09-25 10:30:00,113.9,114.0,113.9,113.96,4400.0,107.2375,107.3317,107.2375,107.294,4400.0
2018-09-25 10:35:00,113.94,113.94,113.61,113.61,3608.0,107.2752,107.2752,106.9645,106.9645,3608.0
2018-09-25 10:40:00,113.64,113.81,113.61,113.79,4454.0,106.9927,107.1528,106.9645,107.1339,4454.0
2018-09-25 10:45:00,113.83,113.94,113.83,113.83,2586.0,107.1716,107.2752,107.1716,107.1716,2586.0
2018-09-25 10:50:00,113.89,113.89,113.81,113.88,3585.0,107.2281,107.2281,107.1528,107.2187,3585.0
2018-09-25 10:55:00,113.86,113.94,113.65,113.65,5404.0,107.1998,107.2752,107.0021,107.0021,5404.0
2018-09-25 11:00:00,113.67,113.67,113.47,113.51,4163.0,107.021,107.021,106.8327,106.8703,4163.0
2018-09-25 11:05:00,113.5,113.72,113.5,113.67,3600.0,106.8609,107.068,106.8609,107.021,3600.0
2018-09-25 11:10:00,113.66,113.71,113.63,113.63,10642.0,107.0115,107.0586,106.9833,106.9833,10642.0
2018-09-25 11:15:00,113.63,113.63,113.4,113.4,3127.0,106.9833,106.9833,106.7667,106.7667,3127.0
2018-09-25 11:20:00,113.38,113.38,113.29,113.36,19581.0,106.7479,106.7479,106.6632,106.7291,19581.0
2018-09-25 11:25:00,113.36,113.42,113.3,113.37,5451.0,106.7291,106.7856,106.6726,106.7385,5451.0
2018-09-25 11:30:00,113.36,113.4,113.26,113.28,6648.0,106.7291,106.7667,106.6349,106.6538,6648.0
2018-09-25 11:35:00,113.29,113.33,113.22,113.3,6215.0,106.6632,106.7008,106.5973,106.6726,6215.0
2018-09-25 11:40:00,113.28,113.37,113.26,113.32,5320.0,106.6538,106.7385,106.6349,106.6914,5320.0
2018-09-25 11:45:00,113.35,113.38,113.3,113.38,5508.0,106.7197,106.7479,106.6726,106.7479,5508.0
2018-09-25 11:50:00,113.4,113.4,113.28,113.28,7077.0,106.7667,106.7667,106.6538,106.6538,7077.0
2018-09-25 11:55:00,113.28,113.3,113.12,113.12,5618.0,106.6538,106.6726,106.5031,106.5031,5618.0
2018-09-25 12:00:00,113.19,113.38,113.19,113.37,8362.0,106.569,106.7479,106.569,106.7385,8362.0
2018-09-25 12:05:00,113.39,113.57,113.35,113.57,4780.0,106.7573,106.9268,106.7197,106.9268,4780.0
2018-09-25 12:10:00,113.59,113.59,113.48,113.49,7377.0,106.9456,106.9456,106.8421,106.8515,7377.0
2018-09-25 12:15:00,113.52,113.54,113.38,113.42,49166.0,106.8797,106.8986,106.7479,106.7856,49166.0
2018-09-25 12:20:00,113.39,113.65,113.39,113.63,12400.0,106.7573,107.0021,106.7573,106.9833,12400.0
2018-09-25 12:25:00,113.59,113.61,113.46,113.54,6799.0,106.9456,106.9645,106.8232,106.8986,6799.0
2018-09-25 12:30:00,113.54,113.61,113.44,113.59,12466.0,106.8986,106.9645,106.8044,106.9456,12466.0
2018-09-25 12:35:00,113.58,113.66,113.49,113.49,10112.0,106.9362,107.0115,106.8515,106.8515,10112.0
2018-09-25 12:40:00,113.5,113.56,113.49,113.49,4802.0,106.8609,106.9174,106.8515,106.8515,4802.0
2018-09-25 12:45:00,113.5,113.5,113.38,113.48,6607.0,106.8609,106.8609,106.7479,106.8421,6607.0
2018-09-25 12:50:00,113.51,113.63,113.48,113.6,3920.0,106.8703,106.9833,106.8421,106.9551,3920.0
2018-09-25 12:55:00,113.61,113.61,113.4,113.4,7271.0,106.9645,106.9645,106.7667,106.7667,7271.0
2018-09-25 13:00:00,113.39,113.44,113.29,113.31,6482.0,106.7573,106.8044,106.6632,106.682,6482.0
2018-09-25 13:05:00,113.31,113.31,113.26,113.29,5177.0,106.682,106.682,106.6349,106.6632,5177.0
2018-09-25 13:10:00,113.27,113.27,113.13,113.23,5440.0,106.6444,106.6444,106.5125,106.6067,5440.0
2018-09-25 13:15:00,113.21,113.21,113.12,113.15,6850.0,106.5879,106.5879,106.5031,106.5314,6850.0
2018-09-25 13:20:00,113.12,113.33,113.12,113.31,6100.0,106.5031,106.7008,106.5031,106.682,6100.0
2018-09-25 13:25:00,113.34,113.44,113.31,113.4,3610.0,106.7103,106.8044,106.682,106.7667,3610.0
2018-09-25 13:30:00,113.41,113.41,113.27,113.27,3702.0,106.7762,106.7762,106.6444,106.6444,3702.0
2018-09-25 13:35:00,113.27,113.32,113.24,113.32,3000.0,106.6444,106.6914,106.6161,106.6914,3000.0
2018-09-25 13:40:00,113.33,113.34,113.18,113.2,3480.0,106.7008,106.7103,106.5596,106.5784,3480.0
2018-09-25 13:45:00,113.18,113.22,113.14,113.21,13934.0,106.5596,106.5973,106.522,106.5879,13934.0
2018-09-25 13:50:00,113.2,113.2,113.14,113.16,4103.0,106.5784,106.5784,106.522,106.5408,4103.0
2018-09-25 13:55:00,113.14,113.22,113.13,113.22,6616.0,106.522,106.5973,106.5125,106.5973,6616.0
2018-09-25 14:00:00,113.18,113.26,113.16,113.26,4168.0,106.5596,106.6349,106.5408,106.6349,4168.0
2018-09-25 14:05:00,113.26,113.27,113.17,113.2,5214.0,106.6349,106.6444,106.5502,106.5784,5214.0
2018-09-25 14:10:00,113.19,113.21,113.15,113.18,3268.0,106.569,106.5879,106.5314,106.5596,3268.0
2018-09-25 14:15:00,113.19,113.26,113.18,113.23,4605.0,106.569,106.6349,106.5596,106.6067,4605.0
2018-09-25 14:20:00,113.23,113.27,113.23,113.25,5681.0,106.6067,106.6444,106.6067,106.6255,5681.0
2018-09-25 14:25:00,113.26,113.27,113.22,113.26,6862.0,106.6349,106.6444,106.5973,106.6349,6862.0
2018-09-25 14:30:00,113.24,113.25,113.15,113.22,11856.0,106.6161,106.6255,106.5314,106.5973,11856.0
2018-09-25 14:35:00,113.24,113.24,113.17,113.18,6927.0,106.6161,106.6161,106.5502,106.5596,6927.0
2018-09-25 14:40:00,113.2,113.2,113.1,113.11,36197.0,106.5784,106.5784,106.4843,106.4937,36197.0
2018-09-25 14:45:00,113.12,113.13,112.98,112.99,23920.0,106.5031,106.5125,106.3713,106.3807,23920.0
2018-09-25 14:50:00,112.99,112.99,112.86,112.97,7873.0,106.3807,106.3807,106.2583,106.3619,7873.0
2018-09-25 14:55:00,112.97,113.01,112.92,112.97,8800.0,106.3619,106.3996,106.3148,106.3619,8800.0
2018-09-25 15:00:00,112.97,113.0,112.95,112.99,5384.0,106.3619,106.3901,106.3431,106.3807,5384.0
2018-09-25 15:05:00,112.99,113.0,112.91,112.96,5450.0,106.3807,106.3901,106.3054,106.3525,5450.0
2018-09-25 15:10:00,112.98,112.99,112.85,112.85,5656.0,106.3713,106.3807,106.2489,106.2489,5656.0
2018-09-25 15:15:00,112.87,112.88,112.82,112.88,25255.0,106.2678,106.2772,106.2207,106.2772,25255.0
2018-09-25 15:20:00,112.89,113.01,112.89,112.97,13485.0,106.2866,106.3996,106.2866,106.3619,13485.0
2018-09-25 15:25:00,112.97,112.98,112.91,112.91,9345.0,106.3619,106.3713,106.3054,106.3054,9345.0
2018-09-25 15:30:00,112.91,113.07,112.9,113.07,39628.0,106.3054,106.4561,106.296,106.4561,39628.0
2018-09-25 15:35:00,113.08,113.08,113.05,113.05,9977.0,106.4655,106.4655,106.4372,106.4372,9977.0
2018-09-25 15:40:00,113.04,113.09,112.97,113.05,42036.0,106.4278,106.4749,106.3619,106.4372,42036.0
2018-09-25 15:45:00,113.06,113.09,112.92,112.95,37232.0,106.4466,106.4749,106.3148,106.3431,37232.0
2018-09-25 15:50:00,112.94,112.97,112.82,112.83,28411.0,106.3337,106.3619,106.2207,106.2301,28411.0
2018-09-25 15:55:00,112.82,112.92,112.71,112.86,94333.0,106.2207,106.3148,106.1171,106.2583,94333.0
2018-09-26 09:30:00,112.72,112.85,112.18,112.18,7472.0,106.1265,106.2489,105.6181,105.6181,7472.0
2018-09-26 09:35:00,112.4,112.5,112.4,112.5,400.0,105.8252,105.9194,105.8252,105.9194,400.0
2018-09-26 09:40:00,112.64,112.65,112.22,112.5,4510.0,106.0512,106.0606,105.6558,105.9194,4510.0
2018-09-26 09:45:00,112.37,112.37,112.05,112.05,3922.0,105.797,105.797,105.4957,105.4957,3922.0
2018-09-26 09:50:00,112.08,112.08,111.53,111.71,26062.0,105.524,105.524,105.0061,105.1756,26062.0
2018-09-26 09:55:00,111.74,111.86,111.28,111.47,10199.0,105.2038,105.3168,104.7708,104.9496,10199.0
2018-09-26 10:00:00,111.49,111.7,111.39,111.45,104736.0,104.9685,105.1662,104.8743,104.9308,104736.0
2018-09-26 10:05:00,111.41,111.81,111.3,111.54,10650.0,104.8932,105.2698,104.7896,105.0155,10650.0
2018-09-26 10:10:00,111.57,111.78,111.43,111.77,3411.0,105.0438,105.2415,104.912,105.2321,3411.0
2018-09-26 10:15:00,111.68,111.85,111.61,111.75,4200.0,105.1474,105.3074,105.0815,105.2133,4200.0
2018-09-26 10:20:00,111.75,112.0,111.75,111.91,5839.0,105.2133,105.4486,105.2133,105.3639,5839.0
2018-09-26 10:25:00,111.9,111.91,111.71,111.77,3325.0,105.3545,105.3639,105.1756,105.2321,3325.0
2018-09-26 10:30:00,111.72,111.78,111.54,111.72,3750.0,105.185,105.2415,105.0155,105.185,3750.0
2018-09-26 10:35:00,111.72,111.8,111.54,111.73,9785.0,105.185,105.2603,105.0155,105.1944,9785.0
2018-09-26 10:40:00,111.69,111.73,111.64,111.73,3459.0,105.1568,105.1944,105.1097,105.1944,3459.0
2018-09-26 10:45:00,111.8,111.82,111.64,111.78,6430.0,105.2603,105.2792,105.1097,105.2415,6430.0
2018-09-26 10:50:00,111.83,111.83,111.68,111.73,5028.0,105.2886,105.2886,105.1474,105.1944,5028.0
2018-09-26 10:55:00,111.68,111.77,111.6,111.67,3391.0,105.1474,105.2321,105.072,105.1379,3391.0
2018-09-26 11:00:00,111.68,111.71,111.62,111.7,2489.0,105.1474,105.1756,105.0909,105.1662,2489.0
2018-09-26 11:05:00,111.69,111.88,111.68,111.84,7796.0,105.1568,105.3357,105.1474,105.298,7796.0
2018-09-26 11:10:00,111.88,111.88,111.76,111.76,4048.0,105.3357,105.3357,105.2227,105.2227,4048.0
2018-09-26 11:15:00,111.82,111.88,111.74,111.74,8940.0,105.2792,105.3357,105.2038,105.2038,8940.0
2018-09-26 11:20:00,111.82,112.11,111.77,112.04,16830.0,105.2792,105.5522,105.2321,105.4863,16830.0
2018-09-26 11:25:00,112.11,112.11,111.92,112.09,4429.0,105.5522,105.5522,105.3733,105.5334,4429.0
2018-09-26 11:30:00,112.13,112.33,112.07,112.33,6900.0,105.571,105.7593,105.5145,105.7593,6900.0
2018-09-26 11:35:00,112.28,112.51,112.19,112.48,19884.0,105.7123,105.9288,105.6275,105.9006,19884.0
2018-09-26 11:40:00,112.5,112.51,112.41,112.49,11765.0,105.9194,105.9288,105.8347,105.91,11765.0
2018-09-26 11:45:00,112.53,112.55,112.16,112.16,6717.0,105.9476,105.9665,105.5993,105.5993,6717.0
2018-09-26 11:50:00,112.21,112.33,112.15,112.24,3997.0,105.6464,105.7593,105.5899,105.6746,3997.0
2018-09-26 11:55:00,112.22,112.22,112.1,112.1,806.0,105.6558,105.6558,105.5428,105.5428,806.0
2018-09-26 12:00:00,112.09,112.12,111.87,111.92,8808.0,105.5334,105.5616,105.3262,105.3733,8808.0
2018-09-26 12:05:00,111.88,111.88,111.73,111.86,2088.0,105.3357,105.3357,105.1944,105.3168,2088.0
2018-09-26 12:10:00,111.89,112.14,111.89,112.1,2655.0,105.3451,105.5805,105.3451,105.5428,2655.0
2018-09-26 12:15:00,112.15,112.25,112.15,112.25,1428.0,105.5899,105.684,105.5899,105.684,1428.0
2018-09-26 12:20:00,112.26,112.31,112.21,112.31,2831.0,105.6934,105.7405,105.6464,105.7405,2831.0
2018-09-26 12:25:00,112.32,112.35,112.24,112.29,2300.0,105.7499,105.7782,105.6746,105.7217,2300.0
2018-09-26 12:30:00,112.27,112.41,112.27,112.41,2107.0,105.7028,105.8347,105.7028,105.8347,2107.0
2018-09-26 12:35:00,112.38,112.63,112.37,112.61,8119.0,105.8064,106.0418,105.797,106.023,8119.0
2018-09-26 12:40:00,112.61,112.61,112.53,112.59,2161.0,106.023,106.023,105.9476,106.0041,2161.0
2018-09-26 12:45:00,112.6,112.78,112.6,112.78,1402.0,106.0135,106.183,106.0135,106.183,1402.0
2018-09-26 12:50:00,112.79,112.9,112.78,112.83,6400.0,106.1924,106.296,106.183,106.2301,6400.0
2018-09-26 12:55:00,112.79,112.9,112.71,112.71,11268.0,106.1924,106.296,106.1171,106.1171,11268.0
2018-09-26 13:00:00,112.75,112.75,112.65,112.65,2960.0,106.1548,106.1548,106.0606,106.0606,2960.0
2018-09-26 13:05:00,112.68,112.79,112.68,112.73,2400.0,106.0889,106.1924,106.0889,106.1359,2400.0
2018-09-26 13:10:00,112.79,112.85,112.67,112.75,3540.0,106.1924,106.2489,106.0795,106.1548,3540.0
2018-09-26 13:15:00,112.76,112.92,112.72,112.78,4196.0,106.1642,106.3148,106.1265,106.183,4196.0
2018-09-26 13:20:00,112.81,113.04,112.81,113.0,8255.0,106.2113,106.4278,106.2113,106.3901,8255.0
2018-09-26 13:25:00,112.94,113.01,112.92,112.95,1679.0,106.3337,106.3996,106.3148,106.3431,1679.0
2018-09-26 13:30:00,112.89,113.12,112.75,113.12,6671.0,106.2866,106.5031,106.1548,106.5031,6671.0
2018-09-26 13:35:00,113.09,113.26,113.02,113.15,14919.0,106.4749,106.6349,106.409,106.5314,14919.0
2018-09-26 13:40:00,113.09,113.29,113.08,113.23,7154.0,106.4749,106.6632,106.4655,106.6067,7154.0
2018-09-26 13:45:00,113.29,113.35,113.08,113.18,17437.0,106.6632,106.7197,106.4655,106.5596,17437.0
2018-09-26 13:50:00,113.18,113.24,113.1,113.19,12716.0,106.5596,106.6161,106.4843,106.569,12716.0
2018-09-26 13:55:00,113.23,113.32,113.13,113.15,12730.0,106.6067,106.6914,106.5125,106.5314,12730.0
2018-09-26 14:00:00,113.09,113.5,113.08,113.46,10168.0,106.4749,106.8609,106.4655,106.8232,10168.0
2018-09-26 14:05:00,113.49,113.54,113.36,113.42,12812.0,106.8515,106.8986,106.7291,106.7856,12812.0
2018-09-26 14:10:00,113.4,113.6,113.39,113.52,11382.0,106.7667,106.9551,106.7573,106.8797,11382.0
2018-09-26 14:15:00,113.56,113.86,113.56,113.73,6474.0,106.9174,107.1998,106.9174,107.0774,6474.0
2018-09-26 14:20:00,113.75,113.93,113.61,113.62,12460.0,107.0963,107.2657,106.9645,106.9739,12460.0
2018-09-26 14:25:00,113.59,113.64,113.38,113.46,4011.0,106.9456,106.9927,106.7479,106.8232,4011.0
2018-09-26 14:30:00,113.42,113.42,113.28,113.28,3306.0,106.7856,106.7856,106.6538,106.6538,3306.0
2018-09-26 14:35:00,113.21,113.21,113.0,113.05,5385.0,106.5879,106.5879,106.3901,106.4372,5385.0
2018-09-26 14:40:00,113.03,113.06,112.86,112.89,5447.0,106.4184,106.4466,106.2583,106.2866,5447.0
2018-09-26 14:45:00,112.91,113.01,112.68,112.93,6542.0,106.3054,106.3996,106.0889,106.3242,6542.0
2018-09-26 14:50:00,112.89,113.12,112.87,113.0,16402.0,106.2866,106.5031,106.2678,106.3901,16402.0
2018-09-26 14:55:00,113.03,113.15,113.03,113.09,1900.0,106.4184,106.5314,106.4184,106.4749,1900.0
2018-09-26 15:00:00,113.12,113.18,113.02,113.13,7300.0,106.5031,106.5596,106.409,106.5125,7300.0
2018-09-26 15:05:00,113.13,113.17,112.99,113.17,6650.0,106.5125,106.5502,106.3807,106.5502,6650.0
2018-09-26 15:10:00,113.17,113.19,113.03,113.15,4193.0,106.5502,106.569,106.4184,106.5314,4193.0
2018-09-26 15:15:00,113.15,113.21,113.13,113.17,8337.0,106.5314,106.5879,106.5125,106.5502,8337.0
2018-09-26 15:20:00,113.19,113.39,113.19,113.3,7659.0,106.569,106.7573,106.569,106.6726,7659.0
2018-09-26 15:25:00,113.28,113.28,113.1,113.16,8255.0,106.6538,106.6538,106.4843,106.5408,8255.0
2018-09-26 15:30:00,113.17,113.18,113.08,113.11,14020.0,106.5502,106.5596,106.4655,106.4937,14020.0
2018-09-26 15:35:00,113.1,113.18,112.94,113.18,14895.0,106.4843,106.5596,106.3337,106.5596,14895.0
2018-09-26 15:40:00,113.17,113.17,113.01,113.01,89348.0,106.5502,106.5502,106.3996,106.3996,89348.0
2018-09-26 15:45:00,113.01,113.01,112.65,112.9,30957.0,106.3996,106.3996,106.0606,106.296,30957.0
2018-09-26 15:50:00,112.87,112.92,112.76,112.83,34200.0,106.2678,106.3148,106.1642,106.2301,34200.0
2018-09-26 15:55:00,112.81,112.89,112.72,112.83,42877.0,106.2113,106.2866,106.1265,106.2301,42877.0
2018-09-27 09:30:00,113.39,113.39,112.95,113.31,22018.0,106.7573,106.7573,106.3431,106.682,22018.0
2018-09-27 09:35:00,113.25,113.27,113.0,113.27,18904.0,106.6255,106.6444,106.3901,106.6444,18904.0
2018-09-27 09:40:00,113.01,113.39,113.0,113.19,6315.0,106.3996,106.7573,106.3901,106.569,6315.0
2018-09-27 09:45:00,113.33,113.65,113.33,113.64,3312.0,106.7008,107.0021,106.7008,106.9927,3312.0
2018-09-27 09:50:00,113.56,113.81,113.49,113.69,28127.0,106.9174,107.1528,106.8515,107.0398,28127.0
2018-09-27 09:55:00,113.8,114.05,113.67,113.89,8800.0,107.1434,107.3787,107.021,107.2281,8800.0
2018-09-27 10:00:00,113.78,114.33,113.78,114.33,8523.0,107.1245,107.6423,107.1245,107.6423,8523.0
2018-09-27 10:05:00,114.25,114.54,114.04,114.44,22061.0,107.567,107.8401,107.3693,107.7459,22061.0
2018-09-27 10:10:00,114.43,114.63,114.35,114.62,13894.0,107.7365,107.9248,107.6612,107.9154,13894.0
2018-09-27 10:15:00,114.57,114.94,114.56,114.82,14040.0,107.8683,108.2167,107.8589,108.1037,14040.0
2018-09-27 10:20:00,114.78,114.91,114.62,114.63,8739.0,108.066,108.1884,107.9154,107.9248,8739.0
2018-09-27 10:25:00,114.7,114.77,114.37,114.43,6044.0,107.9907,108.0566,107.68,107.7365,6044.0
2018-09-27 10:30:00,114.43,114.52,114.13,114.38,8358.0,107.7365,107.8212,107.454,107.6894,8358.0
2018-09-27 10:35:00,114.44,114.66,114.31,114.6,11550.0,107.7459,107.953,107.6235,107.8966,11550.0
2018-09-27 10:40:00,114.6,114.64,114.52,114.62,3374.0,107.8966,107.9342,107.8212,107.9154,3374.0
2018-09-27 10:45:00,114.66,114.99,114.61,114.99,49654.0,107.953,108.2637,107.906,108.2637,49654.0
2018-09-27 10:50:00,114.98,115.17,114.89,115.17,35137.0,108.2543,108.4332,108.1696,108.4332,35137.0
2018-09-27 10:55:00,115.15,115.38,115.14,115.38,14762.0,108.4144,108.6309,108.405,108.6309,14762.0
2018-09-27 11:00:00,115.38,115.66,115.36,115.48,43243.0,108.6309,108.8946,108.6121,108.7251,43243.0
2018-09-27 11:05:00,115.48,115.5,115.23,115.29,6292.0,108.7251,108.7439,108.4897,108.5462,6292.0
2018-09-27 11:10:00,115.31,115.31,114.9,114.95,19887.0,108.565,108.565,108.179,108.2261,19887.0
2018-09-27 11:15:00,114.88,114.95,114.76,114.8,8548.0,108.1602,108.2261,108.0472,108.0849,8548.0
2018-09-27 11:20:00,114.8,114.8,114.65,114.79,9491.0,108.0849,108.0849,107.9436,108.0754,9491.0
2018-09-27 11:25:00,114.85,115.01,114.77,114.81,6510.0,108.1319,108.2826,108.0566,108.0943,6510.0
2018-09-27 11:30:00,114.79,114.97,114.79,114.97,1600.0,108.0754,108.2449,108.0754,108.2449,1600.0
2018-09-27 11:35:00,114.94,114.95,114.66,114.76,5600.0,108.2167,108.2261,107.953,108.0472,5600.0
2018-09-27 11:40:00,114.77,114.8,114.63,114.63,3800.0,108.0566,108.0849,107.9248,107.9248,3800.0
2018-09-27 11:45:00,114.72,114.76,114.61,114.76,3557.0,108.0095,108.0472,107.906,108.0472,3557.0
2018-09-27 11:50:00,114.76,114.78,114.69,114.7,1510.0,108.0472,108.066,107.9813,107.9907,1510.0
2018-09-27 11:55:00,114.75,114.75,114.54,114.56,4535.0,108.0378,108.0378,107.8401,107.8589,4535.0
2018-09-27 12:00:00,114.53,114.64,114.53,114.62,2100.0,107.8307,107.9342,107.8307,107.9154,2100.0
2018-09-27 12:05:00,114.57,114.6,114.44,114.44,1800.0,107.8683,107.8966,107.7459,107.7459,1800.0
2018-09-27 12:10:00,114.46,114.51,114.36,114.51,4910.0,107.7647,107.8118,107.6706,107.8118,4910.0
2018-09-27 12:15:00,114.5,114.58,114.42,114.58,4732.0,107.8024,107.8777,107.7271,107.8777,4732.0
2018-09-27 12:20:00,114.55,114.55,114.43,114.48,6749.0,107.8495,107.8495,107.7365,107.7836,6749.0
2018-09-27 12:25:00,114.49,114.54,114.48,114.53,3100.0,107.793,107.8401,107.7836,107.8307,3100.0
2018-09-27 12:30:00,114.55,114.58,114.51,114.54,3773.0,107.8495,107.8777,107.8118,107.8401,3773.0
2018-09-27 12:35:00,114.53,114.55,114.5,114.55,500.0,107.8307,107.8495,107.8024,107.8495,500.0
2018-09-27 12:40:00,114.53,114.57,114.51,114.55,4345.0,107.8307,107.8683,107.8118,107.8495,4345.0
2018-09-27 12:45:00,114.53,114.56,114.5,114.53,1000.0,107.8307,107.8589,107.8024,107.8307,1000.0
2018-09-27 12:50:00,114.55,114.71,114.53,114.53,4847.0,107.8495,108.0001,107.8307,107.8307,4847.0
2018-09-27 12:55:00,114.49,114.5,114.32,114.44,4123.0,107.793,107.8024,107.6329,107.7459,4123.0
2018-09-27 13:00:00,114.43,114.49,114.37,114.49,4096.0,107.7365,107.793,107.68,107.793,4096.0
2018-09-27 13:05:00,114.49,114.55,114.37,114.55,4493.0,107.793,107.8495,107.68,107.8495,4493.0
2018-09-27 13:10:00,114.55,114.57,114.44,114.44,3735.0,107.8495,107.8683,107.7459,107.7459,3735.0
2018-09-27 13:15:00,114.42,114.52,114.42,114.5,2237.0,107.7271,107.8212,107.7271,107.8024,2237.0
2018-09-27 13:20:00,114.48,114.51,114.42,114.43,4200.0,107.7836,107.8118,107.7271,107.7365,4200.0
2018-09-27 13:25:00,114.43,114.51,114.4,114.48,4958.0,107.7365,107.8118,107.7083,107.7836,4958.0
2018-09-27 13:30:00,114.48,114.59,114.47,114.49,5018.0,107.7836,107.8871,107.7742,107.793,5018.0
2018-09-27 13:35:00,114.46,114.51,114.36,114.41,3200.0,107.7647,107.8118,107.6706,107.7177,3200.0
2018-09-27 13:40:00,114.38,114.42,114.32,114.39,2934.0,107.6894,107.7271,107.6329,107.6988,2934.0
2018-09-27 13:45:00,114.38,114.5,114.32,114.49,4432.0,107.6894,107.8024,107.6329,107.793,4432.0
2018-09-27 13:50:00,114.47,114.58,114.45,114.51,5047.0,107.7742,107.8777,107.7553,107.8118,5047.0
2018-09-27 13:55:00,114.52,114.52,114.42,114.44,3256.0,107.8212,107.8212,107.7271,107.7459,3256.0
2018-09-27 14:00:00,114.42,114.42,114.22,114.34,8000.0,107.7271,107.7271,107.5388,107.6518,8000.0
2018-09-27 14:05:00,114.34,114.34,114.11,114.11,4467.0,107.6518,107.6518,107.4352,107.4352,4467.0
2018-09-27 14:10:00,114.14,114.14,113.93,113.93,9873.0,107.4635,107.4635,107.2657,107.2657,9873.0
2018-09-27 14:15:00,113.96,113.99,113.77,113.82,12809.0,107.294,107.3222,107.1151,107.1622,12809.0
2018-09-27 14:20:00,113.82,113.86,113.74,113.82,6850.0,107.1622,107.1998,107.0869,107.1622,6850.0
2018-09-27 14:25:00,113.79,113.82,113.68,113.71,7136.0,107.1339,107.1622,107.0304,107.0586,7136.0
2018-09-27 14:30:00,113.68,113.7,113.54,113.55,6805.0,107.0304,107.0492,106.8986,106.908,6805.0
2018-09-27 14:35:00,113.54,113.76,113.49,113.75,22598.0,106.8986,107.1057,106.8515,107.0963,22598.0
2018-09-27 14:40:00,113.75,113.75,113.55,113.61,9892.0,107.0963,107.0963,106.908,106.9645,9892.0
2018-09-27 14:45:00,113.58,113.61,113.52,113.58,14870.0,106.9362,106.9645,106.8797,106.9362,14870.0
2018-09-27 14:50:00,113.58,113.6,113.51,113.59,13291.0,106.9362,106.9551,106.8703,106.9456,13291.0
2018-09-27 14:55:00,113.58,113.59,113.41,113.42,23508.0,106.9362,106.9456,106.7762,106.7856,23508.0
2018-09-27 15:00:00,113.42,113.58,113.36,113.55,16474.0,106.7856,106.9362,106.7291,106.908,16474.0
2018-09-27 15:05:00,113.53,113.58,113.47,113.47,8113.0,106.8891,106.9362,106.8327,106.8327,8113.0
2018-09-27 15:10:00,113.51,113.6,113.49,113.52,17756.0,106.8703,106.9551,106.8515,106.8797,17756.0
2018-09-27 15:15:00,113.51,113.53,113.44,113.44,17175.0,106.8703,106.8891,106.8044,106.8044,17175.0
2018-09-27 15:20:00,113.44,113.46,113.29,113.36,11131.0,106.8044,106.8232,106.6632,106.7291,11131.0
2018-09-27 15:25:00,113.37,113.39,113.31,113.34,14770.0,106.7385,106.7573,106.682,106.7103,14770.0
2018-09-27 15:30:00,113.34,113.35,113.23,113.25,18071.0,106.7103,106.7197,106.6067,106.6255,18071.0
2018-09-27 15:35:00,113.23,113.25,113.15,113.19,21040.0,106.6067,106.6255,106.5314,106.569,21040.0
2018-09-27 15:40:00,113.21,113.24,113.04,113.17,28088.0,106.5879,106.6161,106.4278,106.5502,28088.0
2018-09-27 15:45:00,113.17,113.2,113.0,113.06,27507.0,106.5502,106.5784,106.3901,106.4466,27507.0
2018-09-27 15:50:00,113.05,113.1,112.98,113.01,38237.0,106.4372,106.4843,106.3713,106.3996,38237.0
2018-09-27 15:55:00,113.01,113.11,112.94,113.03,84660.0,106.3996,106.4937,106.3337,106.4184,84660.0
2018-09-28 09:30:00,112.4,112.84,112.25,112.47,11676.0,105.8252,106.2395,105.684,105.8911,11676.0
2018-09-28 09:35:00,112.27,112.46,112.0,112.28,2900.0,105.7028,105.8817,105.4486,105.7123,2900.0
2018-09-28 09:40:00,112.26,112.32,111.8,111.84,36599.0,105.6934,105.7499,105.2603,105.298,36599.0
2018-09-28 09:45:00,111.78,111.85,111.47,111.79,19192.0,105.2415,105.3074,104.9496,105.2509,19192.0
2018-09-28 09:50:00,111.93,112.11,111.53,111.54,12656.0,105.3827,105.5522,105.0061,105.0155,12656.0
2018-09-28 09:55:00,111.62,111.81,111.36,111.51,13110.0,105.0909,105.2698,104.8461,104.9873,13110.0
2018-09-28 10:00:00,111.49,111.49,111.15,111.46,4865.0,104.9685,104.9685,104.6484,104.9402,4865.0
2018-09-28 10:05:00,111.46,111.51,111.35,111.42,5600.0,104.9402,104.9873,104.8367,104.9026,5600.0
2018-09-28 10:10:00,111.39,111.39,111.13,111.17,6843.0,104.8743,104.8743,104.6295,104.6672,6843.0
2018-09-28 10:15:00,111.2,111.3,111.13,111.19,8030.0,104.6954,104.7896,104.6295,104.686,8030.0
2018-09-28 10:20:00,111.11,111.25,111.11,111.15,11723.0,104.6107,104.7425,104.6107,104.6484,11723.0
2018-09-28 10:25:00,111.15,111.37,111.13,111.32,23250.0,104.6484,104.8555,104.6295,104.8084,23250.0
2018-09-28 10:30:00,111.32,111.44,111.21,111.26,3600.0,104.8084,104.9214,104.7049,104.7519,3600.0
2018-09-28 10:35:00,111.34,111.46,111.22,111.42,2800.0,104.8272,104.9402,104.7143,104.9026,2800.0
2018-09-28 10:40:00,111.49,111.62,111.38,111.6,8711.0,104.9685,105.0909,104.8649,105.072,8711.0
2018-09-28 10:45:00,111.57,111.57,111.29,111.3,6800.0,105.0438,105.0438,104.7802,104.7896,6800.0
2018-09-28 10:50:00,111.37,111.4,111.2,111.26,10295.0,104.8555,104.8837,104.6954,104.7519,10295.0
2018-09-28 10:55:00,111.25,111.48,111.24,111.38,14900.0,104.7425,104.9591,104.7331,104.8649,14900.0
2018-09-28 11:00:00,111.34,111.34,110.98,110.98,12358.0,104.8272,104.8272,104.4883,104.4883,12358.0
2018-09-28 11:05:00,110.99,111.04,110.88,111.0,6198.0,104.4977,104.5448,104.3942,104.5071,6198.0
2018-09-28 11:10:00,111.02,111.02,110.9,110.92,3350.0,104.526,104.526,104.413,104.4318,3350.0
2018-09-28 11:15:00,110.92,110.98,110.76,110.76,9350.0,104.4318,104.4883,104.2812,104.2812,9350.0
2018-09-28 11:20:00,110.8,111.1,110.75,111.08,25110.0,104.3188,104.6013,104.2718,104.5825,25110.0
2018-09-28 11:25:00,111.07,111.47,111.04,111.43,9161.0,104.573,104.9496,104.5448,104.912,9161.0
2018-09-28 11:30:00,111.46,111.55,111.29,111.29,5104.0,104.9402,105.025,104.7802,104.7802,5104.0
2018-09-28 11:35:00,111.35,111.44,111.23,111.23,7773.0,104.8367,104.9214,104.7237,104.7237,7773.0
2018-09-28 11:40:00,111.23,111.25,111.11,111.16,8509.0,104.7237,104.7425,104.6107,104.6578,8509.0
2018-09-28 11:45:00,111.17,111.34,111.17,111.24,5836.0,104.6672,104.8272,104.6672,104.7331,5836.0
2018-09-28 11:50:00,111.19,111.28,111.16,111.16,2400.0,104.686,104.7708,104.6578,104.6578,2400.0
2018-09-28 11:55:00,111.15,111.27,111.14,111.26,7892.0,104.6484,104.7613,104.6389,104.7519,7892.0
2018-09-28 12:00:00,111.25,111.28,111.13,111.13,5000.0,104.7425,104.7708,104.6295,104.6295,5000.0
2018-09-28 12:05:00,111.09,111.15,111.03,111.15,1474.0,104.5919,104.6484,104.5354,104.6484,1474.0
2018-09-28 12:10:00,111.1,111.1,110.91,110.91,3200.0,104.6013,104.6013,104.4224,104.4224,3200.0
2018-09-28 12:15:00,110.87,110.96,110.86,110.9,4695.0,104.3847,104.4695,104.3753,104.413,4695.0
2018-09-28 12:20:00,110.85,111.01,110.81,111.01,4989.0,104.3659,104.5166,104.3282,104.5166,4989.0
2018-09-28 12:25:00,111.0,111.0,110.76,110.78,6066.0,104.5071,104.5071,104.2812,104.3,6066.0
2018-09-28 12:30:00,110.75,110.76,110.56,110.57,4679.0,104.2718,104.2812,104.0929,104.1023,4679.0
2018-09-28 12:35:00,110.62,110.8,110.58,110.65,10470.0,104.1494,104.3188,104.1117,104.1776,10470.0
2018-09-28 12:40:00,110.68,110.74,110.63,110.65,4333.0,104.2059,104.2623,104.1588,104.1776,4333.0
2018-09-28 12:45:00,110.64,110.72,110.52,110.65,12799.0,104.1682,104.2435,104.0552,104.1776,12799.0
2018-09-28 12:50:00,110.65,110.82,110.65,110.76,9381.0,104.1776,104.3377,104.1776,104.2812,9381.0
2018-09-28 12:55:00,110.82,110.9,110.8,110.87,6180.0,104.3377,104.413,104.3188,104.3847,6180.0
2018-09-28 13:00:00,110.88,110.9,110.77,110.9,3600.0,104.3942,104.413,104.2906,104.413,3600.0
2018-09-28 13:05:00,110.93,111.12,110.9,110.96,5122.0,104.4412,104.6201,104.413,104.4695,5122.0
2018-09-28 13:10:00,110.99,111.05,110.91,110.91,3050.0,104.4977,104.5542,104.4224,104.4224,3050.0
2018-09-28 13:15:00,110.93,111.0,110.84,110.84,26355.0,104.4412,104.5071,104.3565,104.3565,26355.0
2018-09-28 13:20:00,110.87,110.9,110.77,110.77,14519.0,104.3847,104.413,104.2906,104.2906,14519.0
2018-09-28 13:25:00,110.81,110.84,110.76,110.76,5422.0,104.3282,104.3565,104.2812,104.2812,5422.0
2018-09-28 13:30:00,110.79,110.82,110.73,110.78,13498.0,104.3094,104.3377,104.2529,104.3,13498.0
2018-09-28 13:35:00,110.77,110.79,110.7,110.79,7796.0,104.2906,104.3094,104.2247,104.3094,7796.0
2018-09-28 13:40:00,110.77,110.79,110.7,110.7,2501.0,104.2906,104.3094,104.2247,104.2247,2501.0
2018-09-28 13:45:00,110.68,110.69,110.56,110.58,6604.0,104.2059,104.2153,104.0929,104.1117,6604.0
2018-09-28 13:50:00,110.59,110.69,110.58,110.69,5200.0,104.1211,104.2153,104.1117,104.2153,5200.0
2018-09-28 13:55:00,110.7,110.71,110.59,110.61,3689.0,104.2247,104.2341,104.1211,104.1399,3689.0
2018-09-28 14:00:00,110.59,110.62,110.52,110.55,7450.0,104.1211,104.1494,104.0552,104.0835,7450.0
2018-09-28 14:05:00,110.55,110.55,110.42,110.55,6988.0,104.0835,104.0835,103.9611,104.0835,6988.0
2018-09-28 14:10:00,110.56,110.65,110.47,110.63,13915.0,104.0929,104.1776,104.0081,104.1588,13915.0
2018-09-28 14:15:00,110.6,111.02,110.56,110.82,18731.0,104.1305,104.526,104.0929,104.3377,18731.0
2018-09-28 14:20:00,110.81,110.91,110.73,110.86,13024.0,104.3282,104.4224,104.2529,104.3753,13024.0
2018-09-28 14:25:00,110.86,110.88,110.74,110.81,8129.0,104.3753,104.3942,104.2623,104.3282,8129.0
2018-09-28 14:30:00,110.81,110.96,110.81,110.92,9568.0,104.3282,104.4695,104.3282,104.4318,9568.0
2018-09-28 14:35:00,110.94,111.01,110.94,111.0,7606.0,104.4506,104.5166,104.4506,104.5071,7606.0
2018-09-28 14:40:00,111.0,111.04,110.87,110.88,15643.0,104.5071,104.5448,104.3847,104.3942,15643.0
2018-09-28 14:45:00,110.87,110.93,110.84,110.92,7500.0,104.3847,104.4412,104.3565,104.4318,7500.0
2018-09-28 14:50:00,110.92,110.96,110.82,110.83,6100.0,104.4318,104.4695,104.3377,104.3471,6100.0
2018-09-28 14:55:00,110.81,110.97,110.79,110.97,10664.0,104.3282,104.4789,104.3094,104.4789,10664.0
2018-09-28 15:00:00,110.98,111.04,110.83,110.84,36256.0,104.4883,104.5448,104.3471,104.3565,36256.0
2018-09-28 15:05:00,110.83,110.92,110.82,110.86,10600.0,104.3471,104.4318,104.3377,104.3753,10600.0
2018-09-28 15:10:00,110.86,110.91,110.84,110.88,11323.0,104.3753,104.4224,104.3565,104.3942,11323.0
2018-09-28 15:15:00,110.89,110.96,110.83,110.89,16872.0,104.4036,104.4695,104.3471,104.4036,16872.0
2018-09-28 15:20:00,110.91,111.21,110.9,111.19,19184.0,104.4224,104.7049,104.413,104.686,19184.0
2018-09-28 15:25:00,111.17,111.3,111.1,111.25,18555.0,104.6672,104.7896,104.6013,104.7425,18555.0
2018-09-28 15:30:00,111.23,111.35,111.13,111.29,19242.0,104.7237,104.8367,104.6295,104.7802,19242.0
2018-09-28 15:35:00,111.3,111.31,111.07,111.07,10708.0,104.7896,104.799,104.573,104.573,10708.0
2018-09-28 15:40:00,111.07,111.23,111.07,111.18,11689.0,104.573,104.7237,104.573,104.6766,11689.0
2018-09-28 15:45:00,111.19,111.36,111.13,111.23,26548.0,104.686,104.8461,104.6295,104.7237,26548.0
2018-09-28 15:50:00,111.23,111.26,111.16,111.26,17980.0,104.7237,104.7519,104.6578,104.7519,17980.0
2018-09-28 15:55:00,111.25,111.27,111.15,111.18,41228.0,104.7425,104.7613,104.6484,104.6766,41228.0
2018-10-01 09:30:00,111.86,111.86,111.2,111.3,11653.0,105.3168,105.3168,104.6954,104.7896,11653.0
2018-10-01 09:35:00,111.28,111.51,111.25,111.46,9816.0,104.7708,104.9873,104.7425,104.9402,9816.0
2018-10-01 09:40:00,111.47,111.74,111.35,111.71,6830.0,104.9496,105.2038,104.8367,105.1756,6830.0
2018-10-01 09:45:00,111.8,112.29,111.74,112.2,5588.0,105.2603,105.7217,105.2038,105.6369,5588.0
2018-10-01 09:50:00,112.28,112.38,112.15,112.34,3700.0,105.7123,105.8064,105.5899,105.7688,3700.0
2018-10-01 09:55:00,112.49,112.74,112.24,112.67,6954.0,105.91,106.1454,105.6746,106.0795,6954.0
2018-10-01 10:00:00,112.87,112.89,112.51,112.51,3500.0,106.2678,106.2866,105.9288,105.9288,3500.0
2018-10-01 10:05:00,112.5,112.68,112.4,112.4,5270.0,105.9194,106.0889,105.8252,105.8252,5270.0
2018-10-01 10:10:00,112.53,112.66,112.39,112.4,5000.0,105.9476,106.07,105.8158,105.8252,5000.0
2018-10-01 10:15:00,112.35,112.45,112.25,112.45,8270.0,105.7782,105.8723,105.684,105.8723,8270.0
2018-10-01 10:20:00,112.46,112.53,112.3,112.37,12179.0,105.8817,105.9476,105.7311,105.797,12179.0
2018-10-01 10:25:00,112.4,112.42,112.19,112.19,17300.0,105.8252,105.8441,105.6275,105.6275,17300.0
2018-10-01 10:30:00,112.24,112.36,112.19,112.29,5181.0,105.6746,105.7876,105.6275,105.7217,5181.0
2018-10-01 10:35:00,112.26,112.33,112.11,112.26,6208.0,105.6934,105.7593,105.5522,105.6934,6208.0
2018-10-01 10:40:00,112.27,112.42,112.27,112.29,2890.0,105.7028,105.8441,105.7028,105.7217,2890.0
2018-10-01 10:45:00,112.31,112.4,112.26,112.37,3801.0,105.7405,105.8252,105.6934,105.797,3801.0
2018-10-01 10:50:00,112.33,112.37,112.27,112.34,4100.0,105.7593,105.797,105.7028,105.7688,4100.0
2018-10-01 10:55:00,112.4,112.44,112.29,112.36,4392.0,105.8252,105.8629,105.7217,105.7876,4392.0
2018-10-01 11:00:00,112.38,112.51,112.29,112.31,4050.0,105.8064,105.9288,105.7217,105.7405,4050.0
2018-10-01 11:05:00,112.35,112.53,112.28,112.39,5600.0,105.7782,105.9476,105.7123,105.8158,5600.0
2018-10-01 11:10:00,112.43,112.56,112.42,112.53,7500.0,105.8535,105.9759,105.8441,105.9476,7500.0
2018-10-01 11:15:00,112.5,112.53,112.4,112.43,6231.0,105.9194,105.9476,105.8252,105.8535,6231.0
2018-10-01 11:20:00,112.46,112.66,112.44,112.66,3452.0,105.8817,106.07,105.8629,106.07,3452.0
2018-10-01 11:25:00,112.7,112.74,112.6,112.7,5200.0,106.1077,106.1454,106.0135,106.1077,5200.0
2018-10-01 11:30:00,112.65,112.75,112.58,112.72,5625.0,106.0606,106.1548,105.9947,106.1265,5625.0
2018-10-01 11:35:00,112.75,112.83,112.67,112.74,3100.0,106.1548,106.2301,106.0795,106.1454,3100.0
2018-10-01 11:40:00,112.72,112.86,112.7,112.86,1500.0,106.1265,106.2583,106.1077,106.2583,1500.0
2018-10-01 11:45:00,112.95,112.95,112.74,112.77,2900.0,106.3431,106.3431,106.1454,106.1736,2900.0
2018-10-01 11:50:00,112.73,113.0,112.73,112.91,13409.0,106.1359,106.3901,106.1359,106.3054,13409.0
2018-10-01 11:55:00,112.9,112.92,112.71,112.92,2551.0,106.296,106.3148,106.1171,106.3148,2551.0
2018-10-01 12:00:00,112.86,112.92,112.81,112.92,10327.0,106.2583,106.3148,106.2113,106.3148,10327.0
2018-10-01 12:05:00,112.92,112.98,112.79,112.81,4940.0,106.3148,106.3713,106.1924,106.2113,4940.0
2018-10-01 12:10:00,112.79,112.83,112.78,112.83,2207.0,106.1924,106.2301,106.183,106.2301,2207.0
2018-10-01 12:15:00,112.81,112.81,112.72,112.72,3395.0,106.2113,106.2113,106.1265,106.1265,3395.0
2018-10-01 12:20:00,112.77,112.79,112.59,112.7,3381.0,106.1736,106.1924,106.0041,106.1077,3381.0
2018-10-01 12:25:00,112.7,112.73,112.62,112.62,2100.0,106.1077,106.1359,106.0324,106.0324,2100.0
2018-10-01 12:30:00,112.62,112.66,112.62,112.66,1400.0,106.0324,106.07,106.0324,106.07,1400.0
2018-10-01 12:35:00,112.62,112.62,112.43,112.48,6731.0,106.0324,106.0324,105.8535,105.9006,6731.0
2018-10-01 12:40:00,112.43,112.43,112.26,112.33,3200.0,105.8535,105.8535,105.6934,105.7593,3200.0
2018-10-01 12:45:00,112.34,112.34,112.25,112.25,600.0,105.7688,105.7688,105.684,105.684,600.0
2018-10-01 12:50:00,112.18,112.19,112.11,112.15,2143.0,105.6181,105.6275,105.5522,105.5899,2143.0
2018-10-01 12:55:00,112.17,112.44,112.12,112.32,18863.0,105.6087,105.8629,105.5616,105.7499,18863.0
2018-10-01 13:00:00,112.34,112.55,112.32,112.45,29299.0,105.7688,105.9665,105.7499,105.8723,29299.0
2018-10-01 13:05:00,112.5,112.64,112.47,112.49,10000.0,105.9194,106.0512,105.8911,105.91,10000.0
2018-10-01 13:10:00,112.47,112.59,112.43,112.53,8617.0,105.8911,106.0041,105.8535,105.9476,8617.0
2018-10-01 13:15:00,112.52,112.54,112.41,112.48,9400.0,105.9382,105.9571,105.8347,105.9006,9400.0
2018-10-01 13:20:00,112.47,112.49,112.36,112.48,10056.0,105.8911,105.91,105.7876,105.9006,10056.0
2018-10-01 13:25:00,112.51,112.6,112.46,112.6,8405.0,105.9288,106.0135,105.8817,106.0135,8405.0
2018-10-01 13:30:00,112.58,112.74,112.52,112.7,14121.0,105.9947,106.1454,105.9382,106.1077,14121.0
2018-10-01 13:35:00,112.69,112.75,112.68,112.71,2800.0,106.0983,106.1548,106.0889,106.1171,2800.0
2018-10-01 13:40:00,112.7,112.71,112.62,112.67,3244.0,106.1077,106.1171,106.0324,106.0795,3244.0
2018-10-01 13:45:00,112.72,112.72,112.54,112.54,1925.0,106.1265,106.1265,105.9571,105.9571,1925.0
2018-10-01 13:50:00,112.55,112.6,112.52,112.52,3367.0,105.9665,106.0135,105.9382,105.9382,3367.0
2018-10-01 13:55:00,112.52,112.52,112.36,112.48,30924.0,105.9382,105.9382,105.7876,105.9006,30924.0
2018-10-01 14:00:00,112.51,112.55,112.35,112.43,20206.0,105.9288,105.9665,105.7782,105.8535,20206.0
2018-10-01 14:05:00,112.42,112.44,112.37,112.44,1726.0,105.8441,105.8629,105.797,105.8629,1726.0
2018-10-01 14:10:00,112.5,112.61,112.5,112.57,3534.0,105.9194,106.023,105.9194,105.9853,3534.0
2018-10-01 14:15:00,112.58,112.65,112.53,112.55,1501.0,105.9947,106.0606,105.9476,105.9665,1501.0
2018-10-01 14:20:00,112.58,112.7,112.48,112.7,7227.0,105.9947,106.1077,105.9006,106.1077,7227.0
2018-10-01 14:25:00,112.7,112.82,112.69,112.69,2888.0,106.1077,106.2207,106.0983,106.0983,2888.0
2018-10-01 14:30:00,112.72,112.73,112.63,112.64,2091.0,106.1265,106.1359,106.0418,106.0512,2091.0
2018-10-01 14:35:00,112.59,112.73,112.59,112.73,2658.0,106.0041,106.1359,106.0041,106.1359,2658.0
2018-10-01 14:40:00,112.73,112.74,112.68,112.73,1233.0,106.1359,106.1454,106.0889,106.1359,1233.0
2018-10-01 14:45:00,112.72,112.77,112.67,112.77,3755.0,106.1265,106.1736,106.0795,106.1736,3755.0
2018-10-01 14:50:00,112.75,112.83,112.69,112.71,2645.0,106.1548,106.2301,106.0983,106.1171,2645.0
2018-10-01 14:55:00,112.71,112.75,112.7,112.7,2400.0,106.1171,106.1548,106.1077,106.1077,2400.0
2018-10-01 15:00:00,112.74,112.77,112.7,112.73,3061.0,106.1454,106.1736,106.1077,106.1359,3061.0
2018-10-01 15:05:00,112.73,112.78,112.7,112.77,2127.0,106.1359,106.183,106.1077,106.1736,2127.0
2018-10-01 15:10:00,112.77,112.81,112.75,112.8,3050.0,106.1736,106.2113,106.1548,106.2018,3050.0
2018-10-01 15:15:00,112.79,112.83,112.66,112.66,5000.0,106.1924,106.2301,106.07,106.07,5000.0
2018-10-01 15:20:00,112.68,112.69,112.53,112.54,7577.0,106.0889,106.0983,105.9476,105.9571,7577.0
2018-10-01 15:25:00,112.56,112.64,112.38,112.49,10064.0,105.9759,106.0512,105.8064,105.91,10064.0
2018-10-01 15:30:00,112.49,112.49,112.32,112.47,19741.0,105.91,105.91,105.7499,105.8911,19741.0
2018-10-01 15:35:00,112.46,112.5,112.36,112.37,12377.0,105.8817,105.9194,105.7876,105.797,12377.0
2018-10-01 15:40:00,112.3,112.3,112.18,112.3,12479.0,105.7311,105.7311,105.6181,105.7311,12479.0
2018-10-01 15:45:00,112.28,112.36,112.27,112.28,15154.0,105.7123,105.7876,105.7028,105.7123,15154.0
2018-10-01 15:50:00,112.24,112.3,112.21,112.23,12615.0,105.6746,105.7311,105.6464,105.6652,12615.0
2018-10-01 15:55:00,112.26,112.34,112.24,112.29,31371.0,105.6934,105.7688,105.6746,105.7217,31371.0
2018-10-02 09:30:00,111.77,112.22,111.77,112.04,7987.0,105.2321,105.6558,105.2321,105.4863,7987.0
2018-10-02 09:35:00,111.8,112.15,111.8,111.82,899.0,105.2603,105.5899,105.2603,105.2792,899.0
2018-10-02 09:40:00,111.93,112.07,111.9,111.92,2542.0,105.3827,105.5145,105.3545,105.3733,2542.0
2018-10-02 09:45:00,112.01,112.33,111.95,111.95,5518.0,105.4581,105.7593,105.4016,105.4016,5518.0
2018-10-02 09:50:00,111.95,112.38,111.94,112.31,7411.0,105.4016,105.8064,105.3922,105.7405,7411.0
2018-10-02 09:55:00,112.18,112.34,112.08,112.34,7387.0,105.6181,105.7688,105.524,105.7688,7387.0
2018-10-02 10:00:00,112.27,112.27,112.09,112.2,2758.0,105.7028,105.7028,105.5334,105.6369,2758.0
2018-10-02 10:05:00,112.21,112.3,111.99,111.99,1900.0,105.6464,105.7311,105.4392,105.4392,1900.0
2018-10-02 10:10:00,111.98,112.0,111.95,112.0,904.0,105.4298,105.4486,105.4016,105.4486,904.0
2018-10-02 10:15:00,111.91,112.13,111.91,112.01,3118.0,105.3639,105.571,105.3639,105.4581,3118.0
2018-10-02 10:20:00,112.08,112.08,111.89,111.9,1500.0,105.524,105.524,105.3451,105.3545,1500.0
2018-10-02 10:25:00,111.94,112.05,111.87,111.99,7800.0,105.3922,105.4957,105.3262,105.4392,7800.0
2018-10-02 10:30:00,112.01,112.01,111.75,111.83,3031.0,105.4581,105.4581,105.2133,105.2886,3031.0
2018-10-02 10:35:00,111.86,111.86,111.64,111.8,2490.0,105.3168,105.3168,105.1097,105.2603,2490.0
2018-10-02 10:40:00,111.81,111.95,111.8,111.91,2025.0,105.2698,105.4016,105.2603,105.3639,2025.0
2018-10-02 10:45:00,111.87,112.05,111.86,112.05,1402.0,105.3262,105.4957,105.3168,105.4957,1402.0
2018-10-02 10:50:00,112.05,112.05,111.89,111.89,9514.0,105.4957,105.4957,105.3451,105.3451,9514.0
2018-10-02 10:55:00,111.9,111.98,111.89,111.96,2848.0,105.3545,105.4298,105.3451,105.411,2848.0
2018-10-02 11:00:00,111.98,112.26,111.97,112.26,2917.0,105.4298,105.6934,105.4204,105.6934,2917.0
2018-10-02 11:05:00,112.27,112.41,112.27,112.34,1933.0,105.7028,105.8347,105.7028,105.7688,1933.0
2018-10-02 11:10:00,112.32,112.46,112.3,112.31,4797.0,105.7499,105.8817,105.7311,105.7405,4797.0
2018-10-02 11:15:00,112.29,112.31,112.15,112.15,747.0,105.7217,105.7405,105.5899,105.5899,747.0
2018-10-02 11:20:00,112.14,112.31,112.12,112.27,6579.0,105.5805,105.7405,105.5616,105.7028,6579.0
2018-10-02 11:25:00,112.27,112.33,112.24,112.28,1300.0,105.7028,105.7593,105.6746,105.7123,1300.0
2018-10-02 11:30:00,112.28,112.28,112.28,112.28,100.0,105.7123,105.7123,105.7123,105.7123,100.0
2018-10-02 11:35:00,112.34,112.54,112.34,112.44,5401.0,105.7688,105.9571,105.7688,105.8629,5401.0
2018-10-02 11:40:00,112.45,112.67,112.45,112.66,3600.0,105.8723,106.0795,105.8723,106.07,3600.0
2018-10-02 11:45:00,112.59,112.59,112.33,112.56,2725.0,106.0041,106.0041,105.7593,105.9759,2725.0
2018-10-02 11:50:00,112.55,112.7,112.49,112.7,4177.0,105.9665,106.1077,105.91,106.1077,4177.0
2018-10-02 11:55:00,112.67,112.69,112.6,112.63,1900.0,106.0795,106.0983,106.0135,106.0418,1900.0
2018-10-02 12:00:00,112.66,112.83,112.63,112.78,6493.0,106.07,106.2301,106.0418,106.183,6493.0
2018-10-02 12:05:00,112.79,112.86,112.75,112.86,1282.0,106.1924,106.2583,106.1548,106.2583,1282.0
2018-10-02 12:10:00,112.93,112.95,112.87,112.87,1230.0,106.3242,106.3431,106.2678,106.2678,1230.0
2018-10-02 12:15:00,112.84,112.88,112.79,112.81,1000.0,106.2395,106.2772,106.1924,106.2113,1000.0
2018-10-02 12:20:00,112.86,112.93,112.85,112.87,3700.0,106.2583,106.3242,106.2489,106.2678,3700.0
2018-10-02 12:25:00,112.88,112.97,112.87,112.93,3549.0,106.2772,106.3619,106.2678,106.3242,3549.0
2018-10-02 12:30:00,112.91,113.04,112.87,113.01,3698.0,106.3054,106.4278,106.2678,106.3996,3698.0
2018-10-02 12:35:00,113.03,113.11,113.03,113.11,3000.0,106.4184,106.4937,106.4184,106.4937,3000.0
2018-10-02 12:40:00,113.09,113.16,113.05,113.1,6176.0,106.4749,106.5408,106.4372,106.4843,6176.0
2018-10-02 12:45:00,113.1,113.21,113.09,113.16,6800.0,106.4843,106.5879,106.4749,106.5408,6800.0
2018-10-02 12:50:00,113.15,113.15,112.93,113.0,5564.0,106.5314,106.5314,106.3242,106.3901,5564.0
2018-10-02 12:55:00,113.0,113.1,112.94,113.09,1500.0,106.3901,106.4843,106.3337,106.4749,1500.0
2018-10-02 13:00:00,113.12,113.19,113.04,113.04,4400.0,106.5031,106.569,106.4278,106.4278,4400.0
2018-10-02 13:05:00,113.02,113.11,113.01,113.09,2945.0,106.409,106.4937,106.3996,106.4749,2945.0
2018-10-02 13:10:00,113.11,113.14,113.05,113.14,900.0,106.4937,106.522,106.4372,106.522,900.0
2018-10-02 13:15:00,113.15,113.15,113.08,113.11,1821.0,106.5314,106.5314,106.4655,106.4937,1821.0
2018-10-02 13:20:00,113.1,113.1,112.86,112.93,2448.0,106.4843,106.4843,106.2583,106.3242,2448.0
2018-10-02 13:25:00,112.9,112.93,112.79,112.85,3221.0,106.296,106.3242,106.1924,106.2489,3221.0
2018-10-02 13:30:00,112.86,112.86,112.73,112.75,1800.0,106.2583,106.2583,106.1359,106.1548,1800.0
2018-10-02 13:35:00,112.78,112.9,112.74,112.86,3175.0,106.183,106.296,106.1454,106.2583,3175.0
2018-10-02 13:40:00,112.84,112.9,112.79,112.9,2210.0,106.2395,106.296,106.1924,106.296,2210.0
2018-10-02 13:45:00,112.92,113.01,112.87,113.01,9323.0,106.3148,106.3996,106.2678,106.3996,9323.0
2018-10-02 13:50:00,113.01,113.12,112.94,113.12,5404.0,106.3996,106.5031,106.3337,106.5031,5404.0
2018-10-02 13:55:00,113.08,113.13,113.03,113.03,4666.0,106.4655,106.5125,106.4184,106.4184,4666.0
2018-10-02 14:00:00,113.15,113.23,113.08,113.19,3124.0,106.5314,106.6067,106.4655,106.569,3124.0
2018-10-02 14:05:00,113.17,113.18,113.16,113.18,200.0,106.5502,106.5596,106.5408,106.5596,200.0
2018-10-02 14:10:00,113.19,113.19,113.08,113.11,4401.0,106.569,106.569,106.4655,106.4937,4401.0
2018-10-02 14:15:00,113.11,113.24,113.11,113.2,1000.0,106.4937,106.6161,106.4937,106.5784,1000.0
2018-10-02 14:20:00,113.22,113.22,113.02,113.02,3543.0,106.5973,106.5973,106.409,106.409,3543.0
2018-10-02 14:25:00,112.99,113.03,112.92,113.02,4127.0,106.3807,106.4184,106.3148,106.409,4127.0
2018-10-02 14:30:00,112.98,113.01,112.87,112.95,4875.0,106.3713,106.3996,106.2678,106.3431,4875.0
2018-10-02 14:35:00,112.89,112.89,112.78,112.86,5172.0,106.2866,106.2866,106.183,106.2583,5172.0
2018-10-02 14:40:00,112.85,112.85,112.64,112.68,4013.0,106.2489,106.2489,106.0512,106.0889,4013.0
2018-10-02 14:45:00,112.66,112.73,112.57,112.72,21799.0,106.07,106.1359,105.9853,106.1265,21799.0
2018-10-02 14:50:00,112.72,112.79,112.64,112.67,3586.0,106.1265,106.1924,106.0512,106.0795,3586.0
2018-10-02 14:55:00,112.65,112.65,112.53,112.58,6840.0,106.0606,106.0606,105.9476,105.9947,6840.0
2018-10-02 15:00:00,112.58,112.58,112.33,112.35,12713.0,105.9947,105.9947,105.7593,105.7782,12713.0
2018-10-02 15:05:00,112.37,112.4,112.31,112.38,7908.0,105.797,105.8252,105.7405,105.8064,7908.0
2018-10-02 15:10:00,112.38,112.57,112.29,112.52,33707.0,105.8064,105.9853,105.7217,105.9382,33707.0
2018-10-02 15:15:00,112.56,112.56,112.25,112.25,7416.0,105.9759,105.9759,105.684,105.684,7416.0
2018-10-02 15:20:00,112.21,112.33,112.21,112.33,7348.0,105.6464,105.7593,105.6464,105.7593,7348.0
2018-10-02 15:25:00,112.34,112.4,112.27,112.32,3414.0,105.7688,105.8252,105.7028,105.7499,3414.0
2018-10-02 15:30:00,112.32,112.4,112.27,112.29,19902.0,105.7499,105.8252,105.7028,105.7217,19902.0
2018-10-02 15:35:00,112.29,112.3,112.22,112.25,10042.0,105.7217,105.7311,105.6558,105.684,10042.0
2018-10-02 15:40:00,112.25,112.31,112.24,112.27,14568.0,105.684,105.7405,105.6746,105.7028,14568.0
2018-10-02 15:45:00,112.29,112.36,112.27,112.35,34051.0,105.7217,105.7876,105.7028,105.7782,34051.0
2018-10-02 15:50:00,112.35,112.35,112.28,112.32,28555.0,105.7782,105.7782,105.7123,105.7499,28555.0
2018-10-02 15:55:00,112.31,112.41,112.3,112.36,60881.0,105.7405,105.8347,105.7311,105.7876,60881.0
2018-10-03 09:30:00,112.43,113.0,112.43,112.93,8734.0,105.8535,106.3901,105.8535,106.3242,8734.0
2018-10-03 09:35:00,112.93,113.17,112.92,113.11,4105.0,106.3242,106.5502,106.3148,106.4937,4105.0
2018-10-03 09:40:00,113.15,113.38,113.03,113.18,10600.0,106.5314,106.7479,106.4184,106.5596,10600.0
2018-10-03 09:45:00,113.16,113.45,113.13,113.27,8785.0,106.5408,106.8138,106.5125,106.6444,8785.0
2018-10-03 09:50:00,113.28,113.34,112.96,112.96,2900.0,106.6538,106.7103,106.3525,106.3525,2900.0
2018-10-03 09:55:00,112.95,113.02,112.57,112.57,5600.0,106.3431,106.409,105.9853,105.9853,5600.0
2018-10-03 10:00:00,112.55,112.86,112.51,112.72,9152.0,105.9665,106.2583,105.9288,106.1265,9152.0
2018-10-03 10:05:00,112.78,112.98,112.74,112.94,6800.0,106.183,106.3713,106.1454,106.3337,6800.0
2018-10-03 10:10:00,113.1,113.1,112.82,112.96,13561.0,106.4843,106.4843,106.2207,106.3525,13561.0
2018-10-03 10:15:00,112.95,112.99,112.84,112.84,2400.0,106.3431,106.3807,106.2395,106.2395,2400.0
2018-10-03 10:20:00,112.89,113.01,112.84,112.98,4429.0,106.2866,106.3996,106.2395,106.3713,4429.0
2018-10-03 10:25:00,112.96,112.98,112.75,112.93,4347.0,106.3525,106.3713,106.1548,106.3242,4347.0
2018-10-03 10:30:00,113.02,113.02,112.9,112.94,2600.0,106.409,106.409,106.296,106.3337,2600.0
2018-10-03 10:35:00,112.9,112.9,112.74,112.74,2176.0,106.296,106.296,106.1454,106.1454,2176.0
2018-10-03 10:40:00,112.72,112.96,112.72,112.96,2350.0,106.1265,106.3525,106.1265,106.3525,2350.0
2018-10-03 10:45:00,112.98,113.25,112.98,113.25,5718.0,106.3713,106.6255,106.3713,106.6255,5718.0
2018-10-03 10:50:00,113.26,113.37,113.09,113.15,5723.0,106.6349,106.7385,106.4749,106.5314,5723.0
2018-10-03 10:55:00,113.09,113.09,112.81,112.81,2100.0,106.4749,106.4749,106.2113,106.2113,2100.0
2018-10-03 11:00:00,112.84,112.93,112.72,112.93,4000.0,106.2395,106.3242,106.1265,106.3242,4000.0
2018-10-03 11:05:00,112.9,113.13,112.9,113.13,1856.0,106.296,106.5125,106.296,106.5125,1856.0
2018-10-03 11:10:00,113.13,113.15,112.98,112.99,1487.0,106.5125,106.5314,106.3713,106.3807,1487.0
2018-10-03 11:15:00,112.99,112.99,112.9,112.9,930.0,106.3807,106.3807,106.296,106.296,930.0
2018-10-03 11:20:00,112.99,112.99,112.85,112.91,1000.0,106.3807,106.3807,106.2489,106.3054,1000.0
2018-10-03 11:25:00,112.92,113.17,112.92,113.17,1750.0,106.3148,106.5502,106.3148,106.5502,1750.0
2018-10-03 11:30:00,113.22,113.25,113.1,113.24,2610.0,106.5973,106.6255,106.4843,106.6161,2610.0
2018-10-03 11:35:00,113.19,113.27,113.14,113.24,1580.0,106.569,106.6444,106.522,106.6161,1580.0
2018-10-03 11:40:00,113.16,113.18,113.12,113.13,970.0,106.5408,106.5596,106.5031,106.5125,970.0
2018-10-03 11:45:00,113.08,113.11,113.0,113.02,6480.0,106.4655,106.4937,106.3901,106.409,6480.0
2018-10-03 11:50:00,113.11,113.11,113.01,113.07,2200.0,106.4937,106.4937,106.3996,106.4561,2200.0
2018-10-03 11:55:00,113.07,113.09,113.02,113.05,3500.0,106.4561,106.4749,106.409,106.4372,3500.0
2018-10-03 12:00:00,113.03,113.03,112.97,113.01,1500.0,106.4184,106.4184,106.3619,106.3996,1500.0
2018-10-03 12:05:00,112.98,112.98,112.75,112.75,2055.0,106.3713,106.3713,106.1548,106.1548,2055.0
2018-10-03 12:10:00,112.7,112.92,112.7,112.92,3700.0,106.1077,106.3148,106.1077,106.3148,3700.0
2018-10-03 12:15:00,112.96,113.03,112.89,113.03,9200.0,106.3525,106.4184,106.2866,106.4184,9200.0
2018-10-03 12:20:00,113.07,113.17,113.04,113.17,2100.0,106.4561,106.5502,106.4278,106.5502,2100.0
2018-10-03 12:25:00,113.18,113.24,113.17,113.17,1190.0,106.5596,106.6161,106.5502,106.5502,1190.0
2018-10-03 12:30:00,113.14,113.15,113.08,113.1,1642.0,106.522,106.5314,106.4655,106.4843,1642.0
2018-10-03 12:35:00,113.13,113.17,113.06,113.07,2590.0,106.5125,106.5502,106.4466,106.4561,2590.0
2018-10-03 12:40:00,113.07,113.12,113.04,113.08,1300.0,106.4561,106.5031,106.4278,106.4655,1300.0
2018-10-03 12:45:00,113.1,113.17,113.06,113.15,2292.0,106.4843,106.5502,106.4466,106.5314,2292.0
2018-10-03 12:50:00,113.18,113.24,113.12,113.12,2643.0,106.5596,106.6161,106.5031,106.5031,2643.0
2018-10-03 12:55:00,113.09,113.23,113.09,113.23,3400.0,106.4749,106.6067,106.4749,106.6067,3400.0
2018-10-03 13:00:00,113.25,113.49,113.22,113.46,5409.0,106.6255,106.8515,106.5973,106.8232,5409.0
2018-10-03 13:05:00,113.5,113.5,113.36,113.44,3021.0,106.8609,106.8609,106.7291,106.8044,3021.0
2018-10-03 13:10:00,113.46,113.47,113.43,113.43,1700.0,106.8232,106.8327,106.795,106.795,1700.0
2018-10-03 13:15:00,113.47,113.47,113.38,113.45,1100.0,106.8327,106.8327,106.7479,106.8138,1100.0
2018-10-03 13:20:00,113.43,113.43,113.29,113.29,600.0,106.795,106.795,106.6632,106.6632,600.0
2018-10-03 13:25:00,113.33,113.45,113.29,113.45,2395.0,106.7008,106.8138,106.6632,106.8138,2395.0
2018-10-03 13:30:00,113.46,113.46,113.35,113.37,900.0,106.8232,106.8232,106.7197,106.7385,900.0
2018-10-03 13:35:00,113.34,113.41,113.33,113.33,1900.0,106.7103,106.7762,106.7008,106.7008,1900.0
2018-10-03 13:40:00,113.31,113.35,113.27,113.33,5500.0,106.682,106.7197,106.6444,106.7008,5500.0
2018-10-03 13:45:00,113.31,113.36,113.28,113.34,3644.0,106.682,106.7291,106.6538,106.7103,3644.0
2018-10-03 13:50:00,113.36,113.37,113.3,113.33,2780.0,106.7291,106.7385,106.6726,106.7008,2780.0
2018-10-03 13:55:00,113.35,113.42,113.35,113.42,2415.0,106.7197,106.7856,106.7197,106.7856,2415.0
2018-10-03 14:00:00,113.39,113.42,113.38,113.39,2101.0,106.7573,106.7856,106.7479,106.7573,2101.0
2018-10-03 14:05:00,113.41,113.45,113.4,113.43,4600.0,106.7762,106.8138,106.7667,106.795,4600.0
2018-10-03 14:10:00,113.45,113.5,113.43,113.5,1600.0,106.8138,106.8609,106.795,106.8609,1600.0
2018-10-03 14:15:00,113.5,113.5,113.44,113.44,2970.0,106.8609,106.8609,106.8044,106.8044,2970.0
2018-10-03 14:20:00,113.46,113.47,113.38,113.44,4979.0,106.8232,106.8327,106.7479,106.8044,4979.0
2018-10-03 14:25:00,113.44,113.44,113.39,113.42,950.0,106.8044,106.8044,106.7573,106.7856,950.0
2018-10-03 14:30:00,113.44,113.44,113.28,113.28,4940.0,106.8044,106.8044,106.6538,106.6538,4940.0
2018-10-03 14:35:00,113.24,113.24,113.16,113.21,3281.0,106.6161,106.6161,106.5408,106.5879,3281.0
2018-10-03 14:40:00,113.19,113.19,113.1,113.16,2070.0,106.569,106.569,106.4843,106.5408,2070.0
2018-10-03 14:45:00,113.15,113.18,113.06,113.06,3700.0,106.5314,106.5596,106.4466,106.4466,3700.0
2018-10-03 14:50:00,113.06,113.11,112.97,112.98,3100.0,106.4466,106.4937,106.3619,106.3713,3100.0
2018-10-03 14:55:00,112.98,113.08,112.95,113.03,3600.0,106.3713,106.4655,106.3431,106.4184,3600.0
2018-10-03 15:00:00,113.11,113.13,112.91,112.95,35308.0,106.4937,106.5125,106.3054,106.3431,35308.0
2018-10-03 15:05:00,112.95,112.99,112.92,112.96,3839.0,106.3431,106.3807,106.3148,106.3525,3839.0
2018-10-03 15:10:00,112.96,112.96,112.88,112.93,9379.0,106.3525,106.3525,106.2772,106.3242,9379.0
2018-10-03 15:15:00,112.92,113.01,112.91,112.92,5800.0,106.3148,106.3996,106.3054,106.3148,5800.0
2018-10-03 15:20:00,112.9,112.96,112.84,112.89,8050.0,106.296,106.3525,106.2395,106.2866,8050.0
2018-10-03 15:25:00,112.9,113.01,112.88,112.98,8086.0,106.296,106.3996,106.2772,106.3713,8086.0
2018-10-03 15:30:00,113.01,113.03,112.84,112.86,5900.0,106.3996,106.4184,106.2395,106.2583,5900.0
2018-10-03 15:35:00,112.88,113.01,112.87,112.93,5200.0,106.2772,106.3996,106.2678,106.3242,5200.0
2018-10-03 15:40:00,112.94,112.98,112.89,112.97,6705.0,106.3337,106.3713,106.2866,106.3619,6705.0
2018-10-03 15:45:00,112.97,113.08,112.94,112.98,18741.0,106.3619,106.4655,106.3337,106.3713,18741.0
2018-10-03 15:50:00,112.97,113.0,112.9,112.91,28861.0,106.3619,106.3901,106.296,106.3054,28861.0
2018-10-03 15:55:00,112.91,112.94,112.81,112.85,67521.0,106.3054,106.3337,106.2113,106.2489,67521.0
2018-10-04 09:30:00,112.45,112.51,112.09,112.29,10274.0,105.8723,105.9288,105.5334,105.7217,10274.0
2018-10-04 09:35:00,112.28,112.99,112.09,112.99,16951.0,105.7123,106.3807,105.5334,106.3807,16951.0
2018-10-04 09:40:00,113.07,113.48,112.97,113.28,69637.0,106.4561,106.8421,106.3619,106.6538,69637.0
2018-10-04 09:45:00,113.22,113.64,113.21,113.64,144460.0,106.5973,106.9927,106.5879,106.9927,144460.0
2018-10-04 09:50:00,113.59,114.34,113.59,114.25,3100.0,106.9456,107.6518,106.9456,107.567,3100.0
2018-10-04 09:55:00,114.38,114.57,114.15,114.57,3025.0,107.6894,107.8683,107.4729,107.8683,3025.0
2018-10-04 10:00:00,114.5,114.59,114.23,114.23,3500.0,107.8024,107.8871,107.5482,107.5482,3500.0
2018-10-04 10:05:00,114.45,114.45,114.01,114.16,8279.0,107.7553,107.7553,107.3411,107.4823,8279.0
2018-10-04 10:10:00,114.09,114.13,113.47,113.56,3723.0,107.4164,107.454,106.8327,106.9174,3723.0
2018-10-04 10:15:00,113.53,113.98,113.5,113.87,8699.0,106.8891,107.3128,106.8609,107.2093,8699.0
2018-10-04 10:20:00,113.9,113.94,113.77,113.87,4656.0,107.2375,107.2752,107.1151,107.2093,4656.0
2018-10-04 10:25:00,113.8,113.84,113.76,113.84,1250.0,107.1434,107.181,107.1057,107.181,1250.0
2018-10-04 10:30:00,113.8,113.91,113.77,113.89,2700.0,107.1434,107.2469,107.1151,107.2281,2700.0
2018-10-04 10:35:00,113.8,113.87,113.78,113.87,761.0,107.1434,107.2093,107.1245,107.2093,761.0
2018-10-04 10:40:00,113.87,114.09,113.8,114.06,122788.0,107.2093,107.4164,107.1434,107.3881,122788.0
2018-10-04 10:45:00,114.13,114.26,114.08,114.26,10135.0,107.454,107.5764,107.407,107.5764,10135.0
2018-10-04 10:50:00,114.27,114.46,114.22,114.22,5601.0,107.5859,107.7647,107.5388,107.5388,5601.0
2018-10-04 10:55:00,114.18,114.29,114.14,114.28,3400.0,107.5011,107.6047,107.4635,107.5953,3400.0
2018-10-04 11:00:00,114.36,114.37,114.17,114.25,14900.0,107.6706,107.68,107.4917,107.567,14900.0
2018-10-04 11:05:00,114.25,114.27,113.97,113.97,6510.0,107.567,107.5859,107.3034,107.3034,6510.0
2018-10-04 11:10:00,113.98,114.21,113.98,114.05,27368.0,107.3128,107.5294,107.3128,107.3787,27368.0
2018-10-04 11:15:00,114.05,114.23,114.01,114.19,5163.0,107.3787,107.5482,107.3411,107.5105,5163.0
2018-10-04 11:20:00,114.19,114.19,113.99,114.06,4469.0,107.5105,107.5105,107.3222,107.3881,4469.0
2018-10-04 11:25:00,114.14,114.14,114.01,114.02,3000.0,107.4635,107.4635,107.3411,107.3505,3000.0
2018-10-04 11:30:00,114.03,114.24,114.03,114.07,2343.0,107.3599,107.5576,107.3599,107.3976,2343.0
2018-10-04 11:35:00,114.1,114.15,113.86,113.89,4191.0,107.4258,107.4729,107.1998,107.2281,4191.0
2018-10-04 11:40:00,113.87,113.99,113.76,113.79,6255.0,107.2093,107.3222,107.1057,107.1339,6255.0
2018-10-04 11:45:00,113.73,113.85,113.62,113.65,4439.0,107.0774,107.1904,106.9739,107.0021,4439.0
2018-10-04 11:50:00,113.63,113.63,113.51,113.58,3300.0,106.9833,106.9833,106.8703,106.9362,3300.0
2018-10-04 11:55:00,113.63,113.73,113.54,113.54,3050.0,106.9833,107.0774,106.8986,106.8986,3050.0
2018-10-04 12:00:00,113.51,113.52,113.3,113.31,3974.0,106.8703,106.8797,106.6726,106.682,3974.0
2018-10-04 12:05:00,113.29,113.29,113.13,113.16,5202.0,106.6632,106.6632,106.5125,106.5408,5202.0
2018-10-04 12:10:00,113.11,113.11,112.57,112.66,15045.0,106.4937,106.4937,105.9853,106.07,15045.0
2018-10-04 12:15:00,112.61,112.68,112.25,112.3,8342.0,106.023,106.0889,105.684,105.7311,8342.0
2018-10-04 12:20:00,112.31,112.34,111.82,111.82,9658.0,105.7405,105.7688,105.2792,105.2792,9658.0
2018-10-04 12:25:00,111.81,111.96,111.74,111.74,7094.0,105.2698,105.411,105.2038,105.2038,7094.0
2018-10-04 12:30:00,111.8,111.87,111.63,111.87,18168.0,105.2603,105.3262,105.1003,105.3262,18168.0
2018-10-04 12:35:00,111.87,112.05,111.83,111.92,8807.0,105.3262,105.4957,105.2886,105.3733,8807.0
2018-10-04 12:40:00,111.96,112.03,111.92,111.97,12926.0,105.411,105.4769,105.3733,105.4204,12926.0
2018-10-04 12:45:00,111.97,112.06,111.93,112.02,17123.0,105.4204,105.5051,105.3827,105.4675,17123.0
2018-10-04 12:50:00,112.03,112.19,112.01,112.08,11051.0,105.4769,105.6275,105.4581,105.524,11051.0
2018-10-04 12:55:00,112.05,112.16,112.02,112.13,9228.0,105.4957,105.5993,105.4675,105.571,9228.0
2018-10-04 13:00:00,112.08,112.09,111.98,112.0,7511.0,105.524,105.5334,105.4298,105.4486,7511.0
2018-10-04 13:05:00,112.02,112.08,111.97,112.02,2787.0,105.4675,105.524,105.4204,105.4675,2787.0
2018-10-04 13:10:00,112.02,112.07,111.99,112.01,5092.0,105.4675,105.5145,105.4392,105.4581,5092.0
2018-10-04 13:15:00,111.99,112.03,111.9,111.91,7129.0,105.4392,105.4769,105.3545,105.3639,7129.0
2018-10-04 13:20:00,111.91,111.97,111.89,111.97,6391.0,105.3639,105.4204,105.3451,105.4204,6391.0
2018-10-04 13:25:00,111.98,112.02,111.92,111.94,13498.0,105.4298,105.4675,105.3733,105.3922,13498.0
2018-10-04 13:30:00,111.93,111.93,111.76,111.91,14960.0,105.3827,105.3827,105.2227,105.3639,14960.0
2018-10-04 13:35:00,111.91,112.0,111.83,111.86,9818.0,105.3639,105.4486,105.2886,105.3168,9818.0
2018-10-04 13:40:00,111.91,112.03,111.9,111.95,24004.0,105.3639,105.4769,105.3545,105.4016,24004.0
2018-10-04 13:45:00,111.98,112.06,111.92,111.95,26241.0,105.4298,105.5051,105.3733,105.4016,26241.0
2018-10-04 13:50:00,111.94,112.04,111.87,111.95,10441.0,105.3922,105.4863,105.3262,105.4016,10441.0
2018-10-04 13:55:00,111.93,111.97,111.82,111.92,7835.0,105.3827,105.4204,105.2792,105.3733,7835.0
2018-10-04 14:00:00,111.95,111.98,111.86,111.89,12133.0,105.4016,105.4298,105.3168,105.3451,12133.0
2018-10-04 14:05:00,111.9,111.93,111.74,111.77,5610.0,105.3545,105.3827,105.2038,105.2321,5610.0
2018-10-04 14:10:00,111.79,111.79,111.63,111.75,13607.0,105.2509,105.2509,105.1003,105.2133,13607.0
2018-10-04 14:15:00,111.75,111.78,111.62,111.67,16566.0,105.2133,105.2415,105.0909,105.1379,16566.0
2018-10-04 14:20:00,111.72,111.72,111.59,111.59,2783.0,105.185,105.185,105.0626,105.0626,2783.0
2018-10-04 14:25:00,111.56,111.57,111.51,111.51,2667.0,105.0344,105.0438,104.9873,104.9873,2667.0
2018-10-04 14:30:00,111.5,111.54,111.42,111.54,3427.0,104.9779,105.0155,104.9026,105.0155,3427.0
2018-10-04 14:35:00,111.54,111.78,111.5,111.78,3651.0,105.0155,105.2415,104.9779,105.2415,3651.0
2018-10-04 14:40:00,111.76,111.78,111.63,111.7,5532.0,105.2227,105.2415,105.1003,105.1662,5532.0
2018-10-04 14:45:00,111.72,111.78,111.67,111.7,3186.0,105.185,105.2415,105.1379,105.1662,3186.0
2018-10-04 14:50:00,111.75,111.78,111.64,111.76,8671.0,105.2133,105.2415,105.1097,105.2227,8671.0
2018-10-04 14:55:00,111.78,111.8,111.69,111.77,42362.0,105.2415,105.2603,105.1568,105.2321,42362.0
2018-10-04 15:00:00,111.78,111.93,111.78,111.89,8821.0,105.2415,105.3827,105.2415,105.3451,8821.0
2018-10-04 15:05:00,111.92,111.99,111.79,111.8,18176.0,105.3733,105.4392,105.2509,105.2603,18176.0
2018-10-04 15:10:00,111.81,111.92,111.76,111.86,25639.0,105.2698,105.3733,105.2227,105.3168,25639.0
2018-10-04 15:15:00,111.85,111.88,111.77,111.83,54234.0,105.3074,105.3357,105.2321,105.2886,54234.0
2018-10-04 15:20:00,111.81,112.01,111.77,111.88,94310.0,105.2698,105.4581,105.2321,105.3357,94310.0
2018-10-04 15:25:00,111.86,111.95,111.84,111.85,56556.0,105.3168,105.4016,105.298,105.3074,56556.0
2018-10-04 15:30:00,111.88,111.9,111.76,111.8,65701.0,105.3357,105.3545,105.2227,105.2603,65701.0
2018-10-04 15:35:00,111.79,111.8,111.7,111.77,11920.0,105.2509,105.2603,105.1662,105.2321,11920.0
2018-10-04 15:40:00,111.76,111.84,111.7,111.7,25197.0,105.2227,105.298,105.1662,105.1662,25197.0
2018-10-04 15:45:00,111.7,111.8,111.68,111.73,33946.0,105.1662,105.2603,105.1474,105.1944,33946.0
2018-10-04 15:50:00,111.73,111.75,111.56,111.57,43189.0,105.1944,105.2133,105.0344,105.0438,43189.0
2018-10-04 15:55:00,111.57,111.58,111.48,111.5,177091.0,105.0438,105.0532,104.9591,104.9779,177091.0
2018-10-05 09:30:00,111.74,111.9,111.68,111.9,7014.0,105.2038,105.3545,105.1474,105.3545,7014.0
2018-10-05 09:35:00,111.56,111.94,111.53,111.59,5855.0,105.0344,105.3922,105.0061,105.0626,5855.0
2018-10-05 09:40:00,111.5,111.54,111.4,111.45,10200.0,104.9779,105.0155,104.8837,104.9308,10200.0
2018-10-05 09:45:00,111.35,111.35,110.64,110.95,46480.0,104.8367,104.8367,104.1682,104.4601,46480.0
2018-10-05 09:50:00,111.06,111.42,111.06,111.42,1500.0,104.5636,104.9026,104.5636,104.9026,1500.0
2018-10-05 09:55:00,111.57,111.58,111.37,111.4,4800.0,105.0438,105.0532,104.8555,104.8837,4800.0
2018-10-05 10:00:00,111.36,111.56,111.31,111.35,11897.0,104.8461,105.0344,104.799,104.8367,11897.0
2018-10-05 10:05:00,111.41,111.46,111.02,111.03,17804.0,104.8932,104.9402,104.526,104.5354,17804.0
2018-10-05 10:10:00,111.06,111.09,110.89,111.02,9016.0,104.5636,104.5919,104.4036,104.526,9016.0
2018-10-05 10:15:00,111.03,111.32,111.0,111.09,5617.0,104.5354,104.8084,104.5071,104.5919,5617.0
2018-10-05 10:20:00,111.01,111.02,110.85,111.01,6970.0,104.5166,104.526,104.3659,104.5166,6970.0
2018-10-05 10:25:00,111.04,111.25,111.0,111.0,4500.0,104.5448,104.7425,104.5071,104.5071,4500.0
2018-10-05 10:30:00,111.1,111.15,111.04,111.15,1525.0,104.6013,104.6484,104.5448,104.6484,1525.0
2018-10-05 10:35:00,111.23,111.33,111.19,111.23,23810.0,104.7237,104.8178,104.686,104.7237,23810.0
2018-10-05 10:40:00,111.21,111.32,111.18,111.29,6685.0,104.7049,104.8084,104.6766,104.7802,6685.0
2018-10-05 10:45:00,111.23,111.3,111.11,111.18,4360.0,104.7237,104.7896,104.6107,104.6766,4360.0
2018-10-05 10:50:00,111.15,111.15,110.73,110.8,40997.0,104.6484,104.6484,104.2529,104.3188,40997.0
2018-10-05 10:55:00,110.61,110.75,110.6,110.64,29500.0,104.1399,104.2718,104.1305,104.1682,29500.0
2018-10-05 11:00:00,110.71,110.78,110.57,110.64,10986.0,104.2341,104.3,104.1023,104.1682,10986.0
2018-10-05 11:05:00,110.71,110.72,110.66,110.71,693.0,104.2341,104.2435,104.187,104.2341,693.0
2018-10-05 11:10:00,110.71,110.74,110.54,110.73,5663.0,104.2341,104.2623,104.074,104.2529,5663.0
2018-10-05 11:15:00,110.66,110.68,110.44,110.68,6120.0,104.187,104.2059,103.9799,104.2059,6120.0
2018-10-05 11:20:00,110.7,110.7,110.49,110.64,6369.0,104.2247,104.2247,104.027,104.1682,6369.0
2018-10-05 11:25:00,110.61,110.72,110.61,110.66,30936.0,104.1399,104.2435,104.1399,104.187,30936.0
2018-10-05 11:30:00,110.61,110.74,110.43,110.51,10139.0,104.1399,104.2623,103.9705,104.0458,10139.0
2018-10-05 11:35:00,110.49,110.52,110.4,110.41,3758.0,104.027,104.0552,103.9422,103.9516,3758.0
2018-10-05 11:40:00,110.41,110.41,109.88,109.95,10738.0,103.9516,103.9516,103.4526,103.5186,10738.0
2018-10-05 11:45:00,109.89,109.89,109.62,109.75,10692.0,103.4621,103.4621,103.2079,103.3303,10692.0
2018-10-05 11:50:00,109.71,109.89,109.67,109.86,7000.0,103.2926,103.4621,103.2549,103.4338,7000.0
2018-10-05 11:55:00,109.87,109.91,109.8,109.82,4899.0,103.4432,103.4809,103.3773,103.3962,4899.0
2018-10-05 12:00:00,109.84,110.0,109.81,109.97,6360.0,103.415,103.5656,103.3867,103.5374,6360.0
2018-10-05 12:05:00,109.94,109.94,109.83,109.86,8187.0,103.5091,103.5091,103.4056,103.4338,8187.0
2018-10-05 12:10:00,109.82,109.91,109.79,109.9,3381.0,103.3962,103.4809,103.3679,103.4715,3381.0
2018-10-05 12:15:00,109.87,110.0,109.85,109.93,8660.0,103.4432,103.5656,103.4244,103.4997,8660.0
2018-10-05 12:20:00,109.96,109.97,109.9,109.95,4094.0,103.528,103.5374,103.4715,103.5186,4094.0
2018-10-05 12:25:00,109.96,109.96,109.76,109.76,3322.0,103.528,103.528,103.3397,103.3397,3322.0
2018-10-05 12:30:00,109.75,109.79,109.71,109.73,17155.0,103.3303,103.3679,103.2926,103.3114,17155.0
2018-10-05 12:35:00,109.73,109.86,109.73,109.84,53718.0,103.3114,103.4338,103.3114,103.415,53718.0
2018-10-05 12:40:00,109.81,109.83,109.76,109.82,5810.0,103.3867,103.4056,103.3397,103.3962,5810.0
2018-10-05 12:45:00,109.77,109.78,109.73,109.76,3258.0,103.3491,103.3585,103.3114,103.3397,3258.0
2018-10-05 12:50:00,109.82,109.98,109.8,109.96,4766.0,103.3962,103.5468,103.3773,103.528,4766.0
2018-10-05 12:55:00,109.93,109.93,109.83,109.83,1965.0,103.4997,103.4997,103.4056,103.4056,1965.0
2018-10-05 13:00:00,109.86,109.87,109.76,109.87,2281.0,103.4338,103.4432,103.3397,103.4432,2281.0
2018-10-05 13:05:00,109.8,109.85,109.71,109.71,5296.0,103.3773,103.4244,103.2926,103.2926,5296.0
2018-10-05 13:10:00,109.71,109.77,109.65,109.77,4182.0,103.2926,103.3491,103.2361,103.3491,4182.0
2018-10-05 13:15:00,109.79,109.81,109.71,109.71,2205.0,103.3679,103.3867,103.2926,103.2926,2205.0
2018-10-05 13:20:00,109.69,109.75,109.65,109.69,51100.0,103.2738,103.3303,103.2361,103.2738,51100.0
2018-10-05 13:25:00,109.72,109.74,109.65,109.7,3562.0,103.302,103.3208,103.2361,103.2832,3562.0
2018-10-05 13:30:00,109.72,109.73,109.5,109.56,13168.0,103.302,103.3114,103.0949,103.1514,13168.0
2018-10-05 13:35:00,109.48,109.56,109.45,109.54,4224.0,103.076,103.1514,103.0478,103.1325,4224.0
2018-10-05 13:40:00,109.5,109.76,109.47,109.74,6800.0,103.0949,103.3397,103.0666,103.3208,6800.0
2018-10-05 13:45:00,109.69,109.78,109.66,109.74,2400.0,103.2738,103.3585,103.2455,103.3208,2400.0
2018-10-05 13:50:00,109.74,110.02,109.74,110.02,9220.0,103.3208,103.5845,103.3208,103.5845,9220.0
2018-10-05 13:55:00,110.0,110.11,110.0,110.09,5825.0,103.5656,103.6692,103.5656,103.6504,5825.0
2018-10-05 14:00:00,110.07,110.2,110.0,110.15,5900.0,103.6315,103.7539,103.5656,103.7069,5900.0
2018-10-05 14:05:00,110.18,110.18,110.01,110.09,4900.0,103.7351,103.7351,103.575,103.6504,4900.0
2018-10-05 14:10:00,110.07,110.18,110.06,110.09,4090.0,103.6315,103.7351,103.6221,103.6504,4090.0
2018-10-05 14:15:00,110.09,110.41,110.09,110.41,6892.0,103.6504,103.9516,103.6504,103.9516,6892.0
2018-10-05 14:20:00,110.43,110.53,110.42,110.47,8784.0,103.9705,104.0646,103.9611,104.0081,8784.0
2018-10-05 14:25:00,110.46,110.51,110.38,110.44,16990.0,103.9987,104.0458,103.9234,103.9799,16990.0
2018-10-05 14:30:00,110.49,110.65,110.47,110.47,7542.0,104.027,104.1776,104.0081,104.0081,7542.0
2018-10-05 14:35:00,110.48,110.56,110.39,110.48,3909.0,104.0176,104.0929,103.9328,104.0176,3909.0
2018-10-05 14:40:00,110.46,110.57,110.45,110.57,5137.0,103.9987,104.1023,103.9893,104.1023,5137.0
2018-10-05 14:45:00,110.55,110.55,110.35,110.53,12060.0,104.0835,104.0835,103.8952,104.0646,12060.0
2018-10-05 14:50:00,110.51,110.63,110.49,110.57,3741.0,104.0458,104.1588,104.027,104.1023,3741.0
2018-10-05 14:55:00,110.58,110.63,110.51,110.55,7181.0,104.1117,104.1588,104.0458,104.0835,7181.0
2018-10-05 15:00:00,110.55,110.6,110.42,110.56,8479.0,104.0835,104.1305,103.9611,104.0929,8479.0
2018-10-05 15:05:00,110.55,110.67,110.52,110.64,8800.0,104.0835,104.1964,104.0552,104.1682,8800.0
2018-10-05 15:10:00,110.62,110.71,110.6,110.64,13331.0,104.1494,104.2341,104.1305,104.1682,13331.0
2018-10-05 15:15:00,110.62,110.71,110.51,110.65,16162.0,104.1494,104.2341,104.0458,104.1776,16162.0
2018-10-05 15:20:00,110.64,110.73,110.61,110.7,8200.0,104.1682,104.2529,104.1399,104.2247,8200.0
2018-10-05 15:25:00,110.66,110.7,110.52,110.59,7450.0,104.187,104.2247,104.0552,104.1211,7450.0
2018-10-05 15:30:00,110.61,110.63,110.51,110.55,11231.0,104.1399,104.1588,104.0458,104.0835,11231.0
2018-10-05 15:35:00,110.49,110.59,110.4,110.46,10391.0,104.027,104.1211,103.9422,103.9987,10391.0
2018-10-05 15:40:00,110.45,110.68,110.41,110.68,8558.0,103.9893,104.2059,103.9516,104.2059,8558.0
2018-10-05 15:45:00,110.66,110.81,110.65,110.78,21898.0,104.187,104.3282,104.1776,104.3,21898.0
2018-10-05 15:50:00,110.75,110.75,110.64,110.73,24636.0,104.2718,104.2718,104.1682,104.2529,24636.0
2018-10-05 15:55:00,110.74,110.81,110.64,110.65,45974.0,104.2623,104.3282,104.1682,104.1776,45974.0
2018-10-08 09:30:00,110.31,110.59,110.31,110.34,8999.0,103.8575,104.1211,103.8575,103.8857,8999.0
2018-10-08 09:35:00,110.35,110.69,110.21,110.69,4100.0,103.8952,104.2153,103.7633,104.2153,4100.0
2018-10-08 09:40:00,110.62,110.9,110.59,110.73,11711.0,104.1494,104.413,104.1211,104.2529,11711.0
2018-10-08 09:45:00,110.67,110.95,110.64,110.95,1435.0,104.1964,104.4601,104.1682,104.4601,1435.0
2018-10-08 09:50:00,110.9,110.96,110.72,110.92,5991.0,104.413,104.4695,104.2435,104.4318,5991.0
2018-10-08 09:55:00,110.89,110.96,110.72,110.85,3225.0,104.4036,104.4695,104.2435,104.3659,3225.0
2018-10-08 10:00:00,110.66,110.95,110.65,110.87,6408.0,104.187,104.4601,104.1776,104.3847,6408.0
2018-10-08 10:05:00,110.86,110.93,110.72,110.73,3700.0,104.3753,104.4412,104.2435,104.2529,3700.0
2018-10-08 10:10:00,110.68,110.85,110.68,110.81,2044.0,104.2059,104.3659,104.2059,104.3282,2044.0
2018-10-08 10:15:00,110.75,110.8,110.58,110.62,12819.0,104.2718,104.3188,104.1117,104.1494,12819.0
2018-10-08 10:20:00,110.57,110.62,110.35,110.41,6212.0,104.1023,104.1494,103.8952,103.9516,6212.0
2018-10-08 10:25:00,110.47,110.58,110.4,110.4,4550.0,104.0081,104.1117,103.9422,103.9422,4550.0
2018-10-08 10:30:00,110.34,110.34,110.24,110.24,3681.0,103.8857,103.8857,103.7916,103.7916,3681.0
2018-10-08 10:35:00,110.22,110.23,110.08,110.22,2100.0,103.7728,103.7822,103.641,103.7728,2100.0
2018-10-08 10:40:00,110.22,110.22,109.92,109.93,61867.0,103.7728,103.7728,103.4903,103.4997,61867.0
2018-10-08 10:45:00,109.94,110.07,109.85,109.87,17298.0,103.5091,103.6315,103.4244,103.4432,17298.0
2018-10-08 10:50:00,109.92,109.95,109.72,109.73,9604.0,103.4903,103.5186,103.302,103.3114,9604.0
2018-10-08 10:55:00,109.72,109.72,109.64,109.72,4500.0,103.302,103.302,103.2267,103.302,4500.0
2018-10-08 11:00:00,109.73,109.77,109.64,109.77,3300.0,103.3114,103.3491,103.2267,103.3491,3300.0
2018-10-08 11:05:00,109.74,109.87,109.68,109.68,5705.0,103.3208,103.4432,103.2643,103.2643,5705.0
2018-10-08 11:10:00,109.7,109.8,109.67,109.78,15220.0,103.2832,103.3773,103.2549,103.3585,15220.0
2018-10-08 11:15:00,109.78,109.85,109.72,109.84,12435.0,103.3585,103.4244,103.302,103.415,12435.0
2018-10-08 11:20:00,109.85,109.85,109.72,109.76,35060.0,103.4244,103.4244,103.302,103.3397,35060.0
2018-10-08 11:25:00,109.72,109.85,109.68,109.77,37102.0,103.302,103.4244,103.2643,103.3491,37102.0
2018-10-08 11:30:00,109.75,109.77,109.68,109.73,11201.0,103.3303,103.3491,103.2643,103.3114,11201.0
2018-10-08 11:35:00,109.73,109.76,109.64,109.76,15225.0,103.3114,103.3397,103.2267,103.3397,15225.0
2018-10-08 11:40:00,109.76,109.81,109.69,109.73,89892.0,103.3397,103.3867,103.2738,103.3114,89892.0
2018-10-08 11:45:00,109.71,109.8,109.65,109.71,7614.0,103.2926,103.3773,103.2361,103.2926,7614.0
2018-10-08 11:50:00,109.75,109.79,109.59,109.79,12600.0,103.3303,103.3679,103.1796,103.3679,12600.0
2018-10-08 11:55:00,109.76,109.76,109.53,109.68,7022.0,103.3397,103.3397,103.1231,103.2643,7022.0
2018-10-08 12:00:00,109.68,109.75,109.68,109.73,10200.0,103.2643,103.3303,103.2643,103.3114,10200.0
2018-10-08 12:05:00,109.74,109.94,109.73,109.92,11120.0,103.3208,103.5091,103.3114,103.4903,11120.0
2018-10-08 12:10:00,109.92,110.1,109.91,110.06,3100.0,103.4903,103.6598,103.4809,103.6221,3100.0
2018-10-08 12:15:00,110.06,110.07,109.92,109.99,6929.0,103.6221,103.6315,103.4903,103.5562,6929.0
2018-10-08 12:20:00,110.0,110.15,109.95,110.14,10165.0,103.5656,103.7069,103.5186,103.6974,10165.0
2018-10-08 12:25:00,110.14,110.32,110.14,110.27,6788.0,103.6974,103.8669,103.6974,103.8198,6788.0
2018-10-08 12:30:00,110.25,110.4,110.25,110.35,6384.0,103.801,103.9422,103.801,103.8952,6384.0
2018-10-08 12:35:00,110.35,110.73,110.35,110.64,6897.0,103.8952,104.2529,103.8952,104.1682,6897.0
2018-10-08 12:40:00,110.67,110.76,110.66,110.74,1600.0,104.1964,104.2812,104.187,104.2623,1600.0
2018-10-08 12:45:00,110.75,110.78,110.58,110.6,5103.0,104.2718,104.3,104.1117,104.1305,5103.0
2018-10-08 12:50:00,110.61,110.61,110.45,110.47,4140.0,104.1399,104.1399,103.9893,104.0081,4140.0
2018-10-08 12:55:00,110.49,110.51,110.38,110.38,2640.0,104.027,104.0458,103.9234,103.9234,2640.0
2018-10-08 13:00:00,110.34,110.42,110.29,110.4,6737.0,103.8857,103.9611,103.8387,103.9422,6737.0
2018-10-08 13:05:00,110.38,110.41,110.32,110.37,8151.0,103.9234,103.9516,103.8669,103.914,8151.0
2018-10-08 13:10:00,110.38,110.38,110.24,110.27,5205.0,103.9234,103.9234,103.7916,103.8198,5205.0
2018-10-08 13:15:00,110.25,110.25,110.22,110.23,1598.0,103.801,103.801,103.7728,103.7822,1598.0
2018-10-08 13:20:00,110.19,110.19,110.13,110.19,2200.0,103.7445,103.7445,103.688,103.7445,2200.0
2018-10-08 13:25:00,110.17,110.25,110.17,110.23,2000.0,103.7257,103.801,103.7257,103.7822,2000.0
2018-10-08 13:30:00,110.22,110.3,110.21,110.27,11320.0,103.7728,103.8481,103.7633,103.8198,11320.0
2018-10-08 13:35:00,110.28,110.32,110.22,110.28,3050.0,103.8293,103.8669,103.7728,103.8293,3050.0
2018-10-08 13:40:00,110.3,110.3,110.18,110.18,5093.0,103.8481,103.8481,103.7351,103.7351,5093.0
2018-10-08 13:45:00,110.15,110.17,110.05,110.1,2967.0,103.7069,103.7257,103.6127,103.6598,2967.0
2018-10-08 13:50:00,110.09,110.1,110.07,110.09,1542.0,103.6504,103.6598,103.6315,103.6504,1542.0
2018-10-08 13:55:00,110.04,110.04,110.01,110.01,900.0,103.6033,103.6033,103.575,103.575,900.0
2018-10-08 14:00:00,110.0,110.25,109.95,110.2,49894.0,103.5656,103.801,103.5186,103.7539,49894.0
2018-10-08 14:05:00,110.25,110.32,110.23,110.29,35021.0,103.801,103.8669,103.7822,103.8387,35021.0
2018-10-08 14:10:00,110.26,110.31,110.21,110.31,5700.0,103.8104,103.8575,103.7633,103.8575,5700.0
2018-10-08 14:15:00,110.31,110.39,110.29,110.29,9658.0,103.8575,103.9328,103.8387,103.8387,9658.0
2018-10-08 14:20:00,110.34,110.39,110.27,110.31,5360.0,103.8857,103.9328,103.8198,103.8575,5360.0
2018-10-08 14:25:00,110.31,110.38,110.27,110.35,12804.0,103.8575,103.9234,103.8198,103.8952,12804.0
2018-10-08 14:30:00,110.37,110.57,110.36,110.51,4626.0,103.914,104.1023,103.9046,104.0458,4626.0
2018-10-08 14:35:00,110.49,110.49,110.38,110.42,4450.0,104.027,104.027,103.9234,103.9611,4450.0
2018-10-08 14:40:00,110.38,110.5,110.37,110.47,3251.0,103.9234,104.0364,103.914,104.0081,3251.0
2018-10-08 14:45:00,110.46,110.57,110.44,110.52,4675.0,103.9987,104.1023,103.9799,104.0552,4675.0
2018-10-08 14:50:00,110.49,110.5,110.44,110.49,3200.0,104.027,104.0364,103.9799,104.027,3200.0
2018-10-08 14:55:00,110.47,110.5,110.41,110.41,3256.0,104.0081,104.0364,103.9516,103.9516,3256.0
2018-10-08 15:00:00,110.4,110.57,110.39,110.51,4050.0,103.9422,104.1023,103.9328,104.0458,4050.0
2018-10-08 15:05:00,110.51,110.55,110.45,110.55,4674.0,104.0458,104.0835,103.9893,104.0835,4674.0
2018-10-08 15:10:00,110.55,110.63,110.51,110.6,10030.0,104.0835,104.1588,104.0458,104.1305,10030.0
2018-10-08 15:15:00,110.62,110.65,110.6,110.63,4828.0,104.1494,104.1776,104.1305,104.1588,4828.0
2018-10-08 15:20:00,110.63,110.71,110.61,110.64,6499.0,104.1588,104.2341,104.1399,104.1682,6499.0
2018-10-08 15:25:00,110.63,110.75,110.63,110.73,6398.0,104.1588,104.2718,104.1588,104.2529,6398.0
2018-10-08 15:30:00,110.74,110.8,110.68,110.72,10997.0,104.2623,104.3188,104.2059,104.2435,10997.0
2018-10-08 15:35:00,110.71,110.77,110.7,110.74,7806.0,104.2341,104.2906,104.2247,104.2623,7806.0
2018-10-08 15:40:00,110.75,110.77,110.71,110.76,15026.0,104.2718,104.2906,104.2341,104.2812,15026.0
2018-10-08 15:45:00,110.77,110.83,110.71,110.8,18978.0,104.2906,104.3471,104.2341,104.3188,18978.0
2018-10-08 15:50:00,110.8,110.82,110.7,110.71,21541.0,104.3188,104.3377,104.2247,104.2341,21541.0
2018-10-08 15:55:00,110.7,110.74,110.64,110.68,43201.0,104.2247,104.2623,104.1682,104.2059,43201.0
2018-10-09 09:30:00,110.38,110.54,109.72,109.98,9639.0,103.9234,104.074,103.302,103.5468,9639.0
2018-10-09 09:35:00,110.12,110.32,109.86,110.21,14443.0,103.6786,103.8669,103.4338,103.7633,14443.0
2018-10-09 09:40:00,110.24,110.29,109.87,110.11,17132.0,103.7916,103.8387,103.4432,103.6692,17132.0
2018-10-09 09:45:00,110.15,110.18,109.71,110.05,17204.0,103.7069,103.7351,103.2926,103.6127,17204.0
2018-10-09 09:50:00,109.98,110.31,109.9,110.31,16756.0,103.5468,103.8575,103.4715,103.8575,16756.0
2018-10-09 09:55:00,110.33,110.58,110.33,110.43,6873.0,103.8763,104.1117,103.8763,103.9705,6873.0
2018-10-09 10:00:00,110.5,110.59,110.26,110.26,12921.0,104.0364,104.1211,103.8104,103.8104,12921.0
2018-10-09 10:05:00,110.24,110.4,110.24,110.28,8885.0,103.7916,103.9422,103.7916,103.8293,8885.0
2018-10-09 10:10:00,110.29,110.29,110.1,110.23,6700.0,103.8387,103.8387,103.6598,103.7822,6700.0
2018-10-09 10:15:00,110.27,110.38,110.18,110.38,6900.0,103.8198,103.9234,103.7351,103.9234,6900.0
2018-10-09 10:20:00,110.37,110.38,110.23,110.23,1500.0,103.914,103.9234,103.7822,103.7822,1500.0
2018-10-09 10:25:00,110.25,110.27,110.13,110.23,9517.0,103.801,103.8198,103.688,103.7822,9517.0
2018-10-09 10:30:00,110.21,110.46,110.19,110.36,10715.0,103.7633,103.9987,103.7445,103.9046,10715.0
2018-10-09 10:35:00,110.36,110.5,110.29,110.29,3800.0,103.9046,104.0364,103.8387,103.8387,3800.0
2018-10-09 10:40:00,110.28,110.39,110.21,110.21,5500.0,103.8293,103.9328,103.7633,103.7633,5500.0
2018-10-09 10:45:00,110.21,110.34,110.15,110.15,6500.0,103.7633,103.8857,103.7069,103.7069,6500.0
2018-10-09 10:50:00,110.19,110.33,110.09,110.26,13905.0,103.7445,103.8763,103.6504,103.8104,13905.0
2018-10-09 10:55:00,110.23,110.34,110.21,110.23,4206.0,103.7822,103.8857,103.7633,103.7822,4206.0
2018-10-09 11:00:00,110.24,110.3,110.21,110.3,5326.0,103.7916,103.8481,103.7633,103.8481,5326.0
2018-10-09 11:05:00,110.25,110.28,110.09,110.14,11056.0,103.801,103.8293,103.6504,103.6974,11056.0
2018-10-09 11:10:00,110.17,110.32,110.13,110.32,5100.0,103.7257,103.8669,103.688,103.8669,5100.0
2018-10-09 11:15:00,110.31,110.46,110.28,110.34,5200.0,103.8575,103.9987,103.8293,103.8857,5200.0
2018-10-09 11:20:00,110.37,110.37,110.23,110.36,5220.0,103.914,103.914,103.7822,103.9046,5220.0
2018-10-09 11:25:00,110.4,110.44,110.34,110.35,3100.0,103.9422,103.9799,103.8857,103.8952,3100.0
2018-10-09 11:30:00,110.32,110.37,110.19,110.19,4464.0,103.8669,103.914,103.7445,103.7445,4464.0
2018-10-09 11:35:00,110.14,110.18,110.06,110.18,9150.0,103.6974,103.7351,103.6221,103.7351,9150.0
2018-10-09 11:40:00,110.19,110.21,110.01,110.04,3400.0,103.7445,103.7633,103.575,103.6033,3400.0
2018-10-09 11:45:00,110.04,110.09,109.97,109.99,4236.0,103.6033,103.6504,103.5374,103.5562,4236.0
2018-10-09 11:50:00,109.97,110.19,109.96,110.17,50918.0,103.5374,103.7445,103.528,103.7257,50918.0
2018-10-09 11:55:00,110.24,110.24,110.07,110.13,18326.0,103.7916,103.7916,103.6315,103.688,18326.0
2018-10-09 12:00:00,110.12,110.19,110.09,110.09,3800.0,103.6786,103.7445,103.6504,103.6504,3800.0
2018-10-09 12:05:00,110.09,110.21,110.09,110.15,4700.0,103.6504,103.7633,103.6504,103.7069,4700.0
2018-10-09 12:10:00,110.13,110.14,109.97,109.99,7520.0,103.688,103.6974,103.5374,103.5562,7520.0
2018-10-09 12:15:00,109.97,110.0,109.91,109.98,5750.0,103.5374,103.5656,103.4809,103.5468,5750.0
2018-10-09 12:20:00,109.99,110.06,109.93,109.95,9161.0,103.5562,103.6221,103.4997,103.5186,9161.0
2018-10-09 12:25:00,109.97,110.06,109.93,110.06,4400.0,103.5374,103.6221,103.4997,103.6221,4400.0
2018-10-09 12:30:00,110.04,110.07,109.96,110.0,3500.0,103.6033,103.6315,103.528,103.5656,3500.0
2018-10-09 12:35:00,109.98,110.02,109.88,109.88,4501.0,103.5468,103.5845,103.4526,103.4526,4501.0
2018-10-09 12:40:00,109.85,109.85,109.67,109.69,2800.0,103.4244,103.4244,103.2549,103.2738,2800.0
2018-10-09 12:45:00,109.66,109.68,109.44,109.48,17281.0,103.2455,103.2643,103.0384,103.076,17281.0
2018-10-09 12:50:00,109.54,109.57,109.47,109.5,5455.0,103.1325,103.1608,103.0666,103.0949,5455.0
2018-10-09 12:55:00,109.49,109.64,109.49,109.58,1700.0,103.0855,103.2267,103.0855,103.1702,1700.0
2018-10-09 13:00:00,109.62,109.66,109.53,109.53,3708.0,103.2079,103.2455,103.1231,103.1231,3708.0
2018-10-09 13:05:00,109.51,109.68,109.5,109.68,2367.0,103.1043,103.2643,103.0949,103.2643,2367.0
2018-10-09 13:10:00,109.65,109.72,109.59,109.66,12654.0,103.2361,103.302,103.1796,103.2455,12654.0
2018-10-09 13:15:00,109.64,109.76,109.59,109.73,10177.0,103.2267,103.3397,103.1796,103.3114,10177.0
2018-10-09 13:20:00,109.73,109.8,109.68,109.78,2200.0,103.3114,103.3773,103.2643,103.3585,2200.0
2018-10-09 13:25:00,109.79,109.8,109.7,109.78,2599.0,103.3679,103.3773,103.2832,103.3585,2599.0
2018-10-09 13:30:00,109.85,109.85,109.76,109.81,3850.0,103.4244,103.4244,103.3397,103.3867,3850.0
2018-10-09 13:35:00,109.77,109.77,109.63,109.66,3299.0,103.3491,103.3491,103.2173,103.2455,3299.0
2018-10-09 13:40:00,109.68,109.72,109.61,109.66,1420.0,103.2643,103.302,103.1984,103.2455,1420.0
2018-10-09 13:45:00,109.69,109.7,109.61,109.63,2699.0,103.2738,103.2832,103.1984,103.2173,2699.0
2018-10-09 13:50:00,109.67,109.69,109.47,109.53,2165.0,103.2549,103.2738,103.0666,103.1231,2165.0
2018-10-09 13:55:00,109.54,109.62,109.53,109.55,4150.0,103.1325,103.2079,103.1231,103.142,4150.0
2018-10-09 14:00:00,109.51,109.59,109.48,109.59,2849.0,103.1043,103.1796,103.076,103.1796,2849.0
2018-10-09 14:05:00,109.55,109.55,109.45,109.54,4009.0,103.142,103.142,103.0478,103.1325,4009.0
2018-10-09 14:10:00,109.55,109.59,109.49,109.53,3887.0,103.142,103.1796,103.0855,103.1231,3887.0
2018-10-09 14:15:00,109.56,109.56,109.37,109.37,4001.0,103.1514,103.1514,102.9725,102.9725,4001.0
2018-10-09 14:20:00,109.4,109.52,109.38,109.47,4100.0,103.0007,103.1137,102.9819,103.0666,4100.0
2018-10-09 14:25:00,109.48,109.51,109.44,109.51,3700.0,103.076,103.1043,103.0384,103.1043,3700.0
2018-10-09 14:30:00,109.51,109.52,109.46,109.51,3373.0,103.1043,103.1137,103.0572,103.1043,3373.0
2018-10-09 14:35:00,109.48,109.56,109.48,109.55,4123.0,103.076,103.1514,103.076,103.142,4123.0
2018-10-09 14:40:00,109.52,109.56,109.47,109.51,5500.0,103.1137,103.1514,103.0666,103.1043,5500.0
2018-10-09 14:45:00,109.52,109.58,109.49,109.56,2518.0,103.1137,103.1702,103.0855,103.1514,2518.0
2018-10-09 14:50:00,109.57,109.7,109.57,109.7,6615.0,103.1608,103.2832,103.1608,103.2832,6615.0
2018-10-09 14:55:00,109.69,109.69,109.62,109.62,5498.0,103.2738,103.2738,103.2079,103.2079,5498.0
2018-10-09 15:00:00,109.62,109.64,109.58,109.61,5925.0,103.2079,103.2267,103.1702,103.1984,5925.0
2018-10-09 15:05:00,109.6,109.61,109.47,109.51,18603.0,103.189,103.1984,103.0666,103.1043,18603.0
2018-10-09 15:10:00,109.54,109.55,109.4,109.53,13400.0,103.1325,103.142,103.0007,103.1231,13400.0
2018-10-09 15:15:00,109.54,109.62,109.53,109.55,13568.0,103.1325,103.2079,103.1231,103.142,13568.0
2018-10-09 15:20:00,109.54,109.54,109.33,109.33,7653.0,103.1325,103.1325,102.9348,102.9348,7653.0
2018-10-09 15:25:00,109.33,109.4,109.27,109.28,9077.0,102.9348,103.0007,102.8783,102.8877,9077.0
2018-10-09 15:30:00,109.27,109.29,109.17,109.23,13808.0,102.8783,102.8972,102.7842,102.8407,13808.0
2018-10-09 15:35:00,109.23,109.27,109.14,109.15,16960.0,102.8407,102.8783,102.7559,102.7653,16960.0
2018-10-09 15:40:00,109.15,109.15,109.06,109.09,28736.0,102.7653,102.7653,102.6806,102.7089,28736.0
2018-10-09 15:45:00,109.13,109.22,109.1,109.19,36028.0,102.7465,102.8313,102.7183,102.803,36028.0
2018-10-09 15:50:00,109.18,109.18,109.04,109.12,41387.0,102.7936,102.7936,102.6618,102.7371,41387.0
2018-10-09 15:55:00,109.11,109.15,109.04,109.15,58242.0,102.7277,102.7653,102.6618,102.7653,58242.0
2018-10-10 09:30:00,108.35,108.35,106.98,107.0,26356.0,102.0121,102.0121,100.7223,100.7411,26356.0
2018-10-10 09:35:00,107.07,107.34,106.68,107.23,27971.0,100.807,101.0612,100.4398,100.9577,27971.0
2018-10-10 09:40:00,107.26,107.52,107.03,107.18,26187.0,100.9859,101.2307,100.7694,100.9106,26187.0
2018-10-10 09:45:00,107.07,107.16,106.6,106.61,18762.0,100.807,100.8918,100.3645,100.3739,18762.0
2018-10-10 09:50:00,106.56,106.65,106.28,106.44,24233.0,100.3269,100.4116,100.0632,100.2139,24233.0
2018-10-10 09:55:00,106.45,106.63,106.34,106.54,29189.0,100.2233,100.3928,100.1197,100.308,29189.0
2018-10-10 10:00:00,106.54,106.63,106.39,106.63,20889.0,100.308,100.3928,100.1668,100.3928,20889.0
2018-10-10 10:05:00,106.57,106.79,106.46,106.57,20027.0,100.3363,100.5434,100.2327,100.3363,20027.0
2018-10-10 10:10:00,106.58,106.82,106.46,106.7,9462.0,100.3457,100.5716,100.2327,100.4587,9462.0
2018-10-10 10:15:00,106.68,106.98,106.65,106.95,47434.0,100.4398,100.7223,100.4116,100.694,47434.0
2018-10-10 10:20:00,107.0,107.47,107.0,107.32,18150.0,100.7411,101.1836,100.7411,101.0424,18150.0
2018-10-10 10:25:00,107.35,107.57,107.28,107.28,8550.0,101.0706,101.2778,101.0047,101.0047,8550.0
2018-10-10 10:30:00,107.27,107.31,106.67,106.67,30416.0,100.9953,101.033,100.4304,100.4304,30416.0
2018-10-10 10:35:00,106.54,106.54,106.05,106.05,8929.0,100.308,100.308,99.8467,99.8467,8929.0
2018-10-10 10:40:00,106.1,106.13,105.23,105.26,29188.0,99.8938,99.922,99.0746,99.1029,29188.0
2018-10-10 10:45:00,105.24,105.51,105.13,105.42,23970.0,99.0841,99.3383,98.9805,99.2535,23970.0
2018-10-10 10:50:00,105.44,105.8,105.44,105.65,24852.0,99.2724,99.6113,99.2724,99.4701,24852.0
2018-10-10 10:55:00,105.64,105.64,105.21,105.43,15417.0,99.4607,99.4607,99.0558,99.2629,15417.0
2018-10-10 11:00:00,105.43,105.73,105.41,105.5,10296.0,99.2629,99.5454,99.2441,99.3289,10296.0
2018-10-10 11:05:00,105.52,105.81,105.5,105.51,21749.0,99.3477,99.6207,99.3289,99.3383,21749.0
2018-10-10 11:10:00,105.53,105.57,105.33,105.42,41090.0,99.3571,99.3948,99.1688,99.2535,41090.0
2018-10-10 11:15:00,105.44,105.57,105.41,105.48,27615.0,99.2724,99.3948,99.2441,99.31,27615.0
2018-10-10 11:20:00,105.5,105.65,105.29,105.42,28334.0,99.3289,99.4701,99.1311,99.2535,28334.0
2018-10-10 11:25:00,105.44,105.7,105.43,105.6,26893.0,99.2724,99.5172,99.2629,99.423,26893.0
2018-10-10 11:30:00,105.62,105.68,105.38,105.38,20323.0,99.4418,99.4983,99.2159,99.2159,20323.0
2018-10-10 11:35:00,105.35,105.46,105.34,105.38,7819.0,99.1876,99.2912,99.1782,99.2159,7819.0
2018-10-10 11:40:00,105.39,105.58,105.35,105.58,43598.0,99.2253,99.4042,99.1876,99.4042,43598.0
2018-10-10 11:45:00,105.59,105.84,105.55,105.77,6291.0,99.4136,99.649,99.3759,99.5831,6291.0
2018-10-10 11:50:00,105.77,105.85,105.73,105.81,13753.0,99.5831,99.6584,99.5454,99.6207,13753.0
2018-10-10 11:55:00,105.8,105.81,105.67,105.67,4134.0,99.6113,99.6207,99.4889,99.4889,4134.0
2018-10-10 12:00:00,105.69,105.77,105.6,105.7,8185.0,99.5077,99.5831,99.423,99.5172,8185.0
2018-10-10 12:05:00,105.65,105.7,105.52,105.7,24947.0,99.4701,99.5172,99.3477,99.5172,24947.0
2018-10-10 12:10:00,105.65,105.79,105.61,105.79,12406.0,99.4701,99.6019,99.4324,99.6019,12406.0
2018-10-10 12:15:00,105.76,106.0,105.75,106.0,4387.0,99.5736,99.7996,99.5642,99.7996,4387.0
2018-10-10 12:20:00,106.03,106.03,105.93,105.96,3544.0,99.8279,99.8279,99.7337,99.7619,3544.0
2018-10-10 12:25:00,105.99,105.99,105.7,105.7,7746.0,99.7902,99.7902,99.5172,99.5172,7746.0
2018-10-10 12:30:00,105.7,105.75,105.66,105.71,11659.0,99.5172,99.5642,99.4795,99.5266,11659.0
2018-10-10 12:35:00,105.71,105.99,105.71,105.97,27028.0,99.5266,99.7902,99.5266,99.7714,27028.0
2018-10-10 12:40:00,106.01,106.15,105.98,106.12,15021.0,99.809,99.9408,99.7808,99.9126,15021.0
2018-10-10 12:45:00,106.11,106.44,106.11,106.38,6884.0,99.9032,100.2139,99.9032,100.1574,6884.0
2018-10-10 12:50:00,106.38,106.63,106.33,106.33,44684.0,100.1574,100.3928,100.1103,100.1103,44684.0
2018-10-10 12:55:00,106.35,106.43,106.25,106.25,6773.0,100.1291,100.2045,100.035,100.035,6773.0
2018-10-10 13:00:00,106.26,106.3,106.13,106.16,5016.0,100.0444,100.0821,99.922,99.9502,5016.0
2018-10-10 13:05:00,106.16,106.22,106.0,106.17,13381.0,99.9502,100.0067,99.7996,99.9597,13381.0
2018-10-10 13:10:00,106.15,106.44,106.14,106.34,5735.0,99.9408,100.2139,99.9314,100.1197,5735.0
2018-10-10 13:15:00,106.28,106.53,106.23,106.53,4296.0,100.0632,100.2986,100.0162,100.2986,4296.0
2018-10-10 13:20:00,106.55,106.58,106.36,106.58,2521.0,100.3174,100.3457,100.1385,100.3457,2521.0
2018-10-10 13:25:00,106.56,106.56,106.33,106.35,4346.0,100.3269,100.3269,100.1103,100.1291,4346.0
2018-10-10 13:30:00,106.31,106.39,106.21,106.32,5530.0,100.0915,100.1668,99.9973,100.1009,5530.0
2018-10-10 13:35:00,106.4,106.42,106.36,106.39,1200.0,100.1762,100.195,100.1385,100.1668,1200.0
2018-10-10 13:40:00,106.36,106.38,106.2,106.25,2856.0,100.1385,100.1574,99.9879,100.035,2856.0
2018-10-10 13:45:00,106.26,106.41,106.25,106.31,15568.0,100.0444,100.1856,100.035,100.0915,15568.0
2018-10-10 13:50:00,106.3,106.33,106.21,106.23,4974.0,100.0821,100.1103,99.9973,100.0162,4974.0
2018-10-10 13:55:00,106.22,106.22,105.96,105.99,10795.0,100.0067,100.0067,99.7619,99.7902,10795.0
2018-10-10 14:00:00,105.99,106.01,105.74,105.74,7749.0,99.7902,99.809,99.5548,99.5548,7749.0
2018-10-10 14:05:00,105.72,105.72,105.41,105.51,7230.0,99.536,99.536,99.2441,99.3383,7230.0
2018-10-10 14:10:00,105.5,105.54,105.22,105.22,27179.0,99.3289,99.3665,99.0652,99.0652,27179.0
2018-10-10 14:15:00,105.22,105.57,105.17,105.48,14759.0,99.0652,99.3948,99.0182,99.31,14759.0
2018-10-10 14:20:00,105.48,105.87,105.39,105.87,26574.0,99.31,99.6772,99.2253,99.6772,26574.0
2018-10-10 14:25:00,105.86,105.89,105.72,105.85,3914.0,99.6678,99.696,99.536,99.6584,3914.0
2018-10-10 14:30:00,105.83,106.04,105.83,105.87,5100.0,99.6396,99.8373,99.6396,99.6772,5100.0
2018-10-10 14:35:00,105.85,105.95,105.84,105.89,7957.0,99.6584,99.7525,99.649,99.696,7957.0
2018-10-10 14:40:00,105.84,105.93,105.81,105.84,9100.0,99.649,99.7337,99.6207,99.649,9100.0
2018-10-10 14:45:00,105.83,106.15,105.83,106.14,9448.0,99.6396,99.9408,99.6396,99.9314,9448.0
2018-10-10 14:50:00,106.16,106.35,106.13,106.19,6573.0,99.9502,100.1291,99.922,99.9785,6573.0
2018-10-10 14:55:00,106.1,106.32,106.07,106.19,7544.0,99.8938,100.1009,99.8655,99.9785,7544.0
2018-10-10 15:00:00,106.22,106.22,105.96,105.96,4580.0,100.0067,100.0067,99.7619,99.7619,4580.0
2018-10-10 15:05:00,105.97,105.99,105.78,105.81,6592.0,99.7714,99.7902,99.5925,99.6207,6592.0
2018-10-10 15:10:00,105.78,105.82,105.63,105.74,9200.0,99.5925,99.6301,99.4512,99.5548,9200.0
2018-10-10 15:15:00,105.76,105.86,105.56,105.6,7597.0,99.5736,99.6678,99.3853,99.423,7597.0
2018-10-10 15:20:00,105.57,105.89,105.5,105.85,9568.0,99.3948,99.696,99.3289,99.6584,9568.0
2018-10-10 15:25:00,105.89,105.93,105.69,105.83,6588.0,99.696,99.7337,99.5077,99.6396,6588.0
2018-10-10 15:30:00,105.83,105.9,105.63,105.63,10458.0,99.6396,99.7055,99.4512,99.4512,10458.0
2018-10-10 15:35:00,105.63,105.67,105.44,105.47,13597.0,99.4512,99.4889,99.2724,99.3006,13597.0
2018-10-10 15:40:00,105.45,105.48,105.28,105.46,19724.0,99.2818,99.31,99.1217,99.2912,19724.0
2018-10-10 15:45:00,105.41,105.87,105.24,105.87,24700.0,99.2441,99.6772,99.0841,99.6772,24700.0
2018-10-10 15:50:00,105.85,105.9,105.62,105.62,45067.0,99.6584,99.7055,99.4418,99.4418,45067.0
2018-10-10 15:55:00,105.58,105.58,105.21,105.26,54356.0,99.4042,99.4042,99.0558,99.1029,54356.0
2018-10-11 09:30:00,104.51,104.94,104.29,104.52,11661.0,98.3968,98.8016,98.1896,98.4062,11661.0
2018-10-11 09:35:00,104.62,104.96,104.26,104.68,2603.0,98.5003,98.8204,98.1614,98.5568,2603.0
2018-10-11 09:40:00,104.68,104.83,104.21,104.21,11094.0,98.5568,98.698,98.1143,98.1143,11094.0
2018-10-11 09:45:00,104.32,104.98,104.07,104.82,21360.0,98.2179,98.8393,97.9825,98.6886,21360.0
2018-10-11 09:50:00,104.95,105.31,104.9,105.0,5686.0,98.811,99.15,98.764,98.8581,5686.0
2018-10-11 09:55:00,104.98,105.15,104.89,105.04,7761.0,98.8393,98.9993,98.7545,98.8958,7761.0
2018-10-11 10:00:00,105.0,105.0,104.4,104.45,10696.0,98.8581,98.8581,98.2932,98.3403,10696.0
2018-10-11 10:05:00,104.45,104.67,104.31,104.52,9352.0,98.3403,98.5474,98.2085,98.4062,9352.0
2018-10-11 10:10:00,104.49,104.77,103.94,104.23,27073.0,98.3779,98.6416,97.8601,98.1331,27073.0
2018-10-11 10:15:00,104.2,104.35,103.85,103.92,6890.0,98.1049,98.2461,97.7754,97.8413,6890.0
2018-10-11 10:20:00,103.9,103.9,103.14,103.14,20202.0,97.8224,97.8224,97.1069,97.1069,20202.0
2018-10-11 10:25:00,103.16,103.24,102.74,102.99,33494.0,97.1257,97.2011,96.7303,96.9657,33494.0
2018-10-11 10:30:00,103.07,103.21,102.87,103.05,9972.0,97.041,97.1728,96.8527,97.0222,9972.0
2018-10-11 10:35:00,103.04,103.24,102.94,102.94,9704.0,97.0127,97.2011,96.9186,96.9186,9704.0
2018-10-11 10:40:00,102.98,103.13,102.81,102.84,13387.0,96.9563,97.0975,96.7962,96.8244,13387.0
2018-10-11 10:45:00,102.96,102.96,102.59,102.62,13730.0,96.9374,96.9374,96.5891,96.6173,13730.0
2018-10-11 10:50:00,102.59,102.72,102.27,102.28,16426.0,96.5891,96.7115,96.2878,96.2972,16426.0
2018-10-11 10:55:00,102.34,102.4,102.12,102.21,19081.0,96.3537,96.4102,96.1466,96.2313,19081.0
2018-10-11 11:00:00,102.21,102.25,101.68,101.87,23038.0,96.2313,96.269,95.7323,95.9112,23038.0
2018-10-11 11:05:00,101.88,102.02,101.77,101.81,6544.0,95.9206,96.0524,95.817,95.8547,6544.0
2018-10-11 11:10:00,101.72,101.78,101.06,101.19,26564.0,95.77,95.8265,95.1486,95.271,26564.0
2018-10-11 11:15:00,101.25,101.78,101.09,101.76,20447.0,95.3275,95.8265,95.1768,95.8076,20447.0
2018-10-11 11:20:00,101.76,102.05,101.67,102.03,19907.0,95.8076,96.0807,95.7229,96.0618,19907.0
2018-10-11 11:25:00,101.98,102.13,101.78,102.09,12500.0,96.0148,96.156,95.8265,96.1183,12500.0
2018-10-11 11:30:00,102.09,102.11,101.83,102.03,8600.0,96.1183,96.1371,95.8735,96.0618,8600.0
2018-10-11 11:35:00,101.97,101.97,101.29,101.41,9853.0,96.0053,96.0053,95.3651,95.4781,9853.0
2018-10-11 11:40:00,101.32,101.86,101.32,101.8,7285.0,95.3934,95.9018,95.3934,95.8453,7285.0
2018-10-11 11:45:00,101.82,102.08,101.71,102.08,8599.0,95.8641,96.1089,95.7605,96.1089,8599.0
2018-10-11 11:50:00,102.02,102.33,101.94,102.17,11207.0,96.0524,96.3443,95.9771,96.1936,11207.0
2018-10-11 11:55:00,102.19,102.22,101.96,102.1,9926.0,96.2125,96.2407,95.9959,96.1277,9926.0
2018-10-11 12:00:00,102.13,102.13,101.73,101.79,10071.0,96.156,96.156,95.7794,95.8359,10071.0
2018-10-11 12:05:00,101.66,101.89,101.65,101.73,4600.0,95.7135,95.93,95.7041,95.7794,4600.0
2018-10-11 12:10:00,101.73,101.96,101.68,101.96,2857.0,95.7794,95.9959,95.7323,95.9959,2857.0
2018-10-11 12:15:00,101.93,101.93,101.75,101.92,4902.0,95.9677,95.9677,95.7982,95.9583,4902.0
2018-10-11 12:20:00,101.93,102.45,101.93,102.45,19779.0,95.9677,96.4573,95.9677,96.4573,19779.0
2018-10-11 12:25:00,102.41,102.45,102.17,102.17,7872.0,96.4196,96.4573,96.1936,96.1936,7872.0
2018-10-11 12:30:00,102.11,102.11,101.96,102.11,5637.0,96.1371,96.1371,95.9959,96.1371,5637.0
2018-10-11 12:35:00,102.11,102.18,102.07,102.07,9899.0,96.1371,96.2031,96.0995,96.0995,9899.0
2018-10-11 12:40:00,102.04,102.12,102.02,102.02,11177.0,96.0712,96.1466,96.0524,96.0524,11177.0
2018-10-11 12:45:00,102.01,102.01,101.65,101.67,7316.0,96.043,96.043,95.7041,95.7229,7316.0
2018-10-11 12:50:00,101.68,102.02,101.68,101.98,8770.0,95.7323,96.0524,95.7323,96.0148,8770.0
2018-10-11 12:55:00,101.95,102.04,101.81,101.88,9476.0,95.9865,96.0712,95.8547,95.9206,9476.0
2018-10-11 13:00:00,101.83,101.84,101.37,101.43,15302.0,95.8735,95.8829,95.4404,95.4969,15302.0
2018-10-11 13:05:00,101.44,101.48,101.27,101.35,19104.0,95.5063,95.544,95.3463,95.4216,19104.0
2018-10-11 13:10:00,101.35,101.66,101.28,101.66,11038.0,95.4216,95.7135,95.3557,95.7135,11038.0
2018-10-11 13:15:00,101.65,101.75,101.61,101.64,9596.0,95.7041,95.7982,95.6664,95.6946,9596.0
2018-10-11 13:20:00,101.54,101.78,101.48,101.54,16061.0,95.6005,95.8265,95.544,95.6005,16061.0
2018-10-11 13:25:00,101.6,101.62,101.39,101.59,9445.0,95.657,95.6758,95.4593,95.6476,9445.0
2018-10-11 13:30:00,101.53,101.57,101.27,101.46,42266.0,95.5911,95.6287,95.3463,95.5252,42266.0
2018-10-11 13:35:00,101.44,101.48,101.18,101.31,23312.0,95.5063,95.544,95.2615,95.3839,23312.0
2018-10-11 13:40:00,101.27,101.35,101.21,101.21,14565.0,95.3463,95.4216,95.2898,95.2898,14565.0
2018-10-11 13:45:00,101.24,101.4,101.19,101.38,17303.0,95.318,95.4687,95.271,95.4499,17303.0
2018-10-11 13:50:00,101.32,101.44,101.15,101.44,18151.0,95.3934,95.5063,95.2333,95.5063,18151.0
2018-10-11 13:55:00,101.44,101.76,101.44,101.69,12669.0,95.5063,95.8076,95.5063,95.7417,12669.0
2018-10-11 14:00:00,101.66,101.68,101.3,101.3,12661.0,95.7135,95.7323,95.3745,95.3745,12661.0
2018-10-11 14:05:00,101.3,101.33,100.95,101.11,22879.0,95.3745,95.4028,95.045,95.1956,22879.0
2018-10-11 14:10:00,101.1,101.12,100.67,100.72,24606.0,95.1862,95.2051,94.7814,94.8285,24606.0
2018-10-11 14:15:00,100.68,100.78,100.55,100.58,33591.0,94.7908,94.8849,94.6684,94.6966,33591.0
2018-10-11 14:20:00,100.59,100.68,100.49,100.52,26399.0,94.7061,94.7908,94.6119,94.6402,26399.0
2018-10-11 14:25:00,100.48,100.71,100.43,100.5,23145.0,94.6025,94.819,94.5554,94.6213,23145.0
2018-10-11 14:30:00,100.5,100.5,100.26,100.26,19158.0,94.6213,94.6213,94.3954,94.3954,19158.0
2018-10-11 14:35:00,100.23,100.23,100.01,100.02,30689.0,94.3671,94.3671,94.16,94.1694,30689.0
2018-10-11 14:40:00,100.05,100.06,98.96,99.0,57682.0,94.1976,94.2071,93.1714,93.2091,57682.0
2018-10-11 14:45:00,98.99,99.26,98.7,99.04,57092.0,93.1997,93.4539,92.9266,93.2467,57092.0
2018-10-11 14:50:00,99.03,99.44,99.02,99.38,26804.0,93.2373,93.6233,93.2279,93.5668,26804.0
2018-10-11 14:55:00,99.31,99.46,98.99,99.46,44543.0,93.5009,93.6422,93.1997,93.6422,44543.0
2018-10-11 15:00:00,99.47,99.86,99.16,99.85,41655.0,93.6516,94.0188,93.3597,94.0093,41655.0
2018-10-11 15:05:00,99.86,99.88,99.32,99.47,29932.0,94.0188,94.0376,93.5103,93.6516,29932.0
2018-10-11 15:10:00,99.43,100.0,99.27,99.92,115956.0,93.6139,94.1506,93.4633,94.0753,115956.0
2018-10-11 15:15:00,99.85,100.92,99.85,100.9,72315.0,94.0093,95.0168,94.0093,94.9979,72315.0
2018-10-11 15:20:00,100.9,101.05,100.76,101.02,80170.0,94.9979,95.1392,94.8661,95.1109,80170.0
2018-10-11 15:25:00,100.98,101.06,100.75,100.83,22996.0,95.0732,95.1486,94.8567,94.932,22996.0
2018-10-11 15:30:00,100.74,100.87,100.57,100.58,64709.0,94.8473,94.9697,94.6872,94.6966,64709.0
2018-10-11 15:35:00,100.58,100.85,100.38,100.79,38134.0,94.6966,94.9509,94.5083,94.8944,38134.0
2018-10-11 15:40:00,100.82,100.9,100.7,100.74,47754.0,94.9226,94.9979,94.8096,94.8473,47754.0
2018-10-11 15:45:00,100.72,100.82,100.11,100.17,51510.0,94.8285,94.9226,94.2541,94.3106,51510.0
2018-10-11 15:50:00,100.19,100.64,100.1,100.42,67814.0,94.3295,94.7531,94.2447,94.546,67814.0
2018-10-11 15:55:00,100.4,100.57,100.28,100.37,112477.0,94.5272,94.6872,94.4142,94.4989,112477.0
2018-10-12 09:30:00,101.95,101.95,101.0,101.12,11766.0,95.9865,95.9865,95.0921,95.2051,11766.0
2018-10-12 09:35:00,100.8,101.64,100.8,101.52,52493.0,94.9038,95.6946,94.9038,95.5817,52493.0
2018-10-12 09:40:00,101.57,102.0,101.52,102.0,10728.0,95.6287,96.0336,95.5817,96.0336,10728.0
2018-10-12 09:45:00,101.96,102.8,101.96,102.8,28855.0,95.9959,96.7868,95.9959,96.7868,28855.0
2018-10-12 09:50:00,102.8,102.8,101.97,102.33,12805.0,96.7868,96.7868,96.0053,96.3443,12805.0
2018-10-12 09:55:00,102.36,102.75,102.17,102.75,21576.0,96.3725,96.7397,96.1936,96.7397,21576.0
2018-10-12 10:00:00,102.55,102.55,102.1,102.21,11912.0,96.5514,96.5514,96.1277,96.2313,11912.0
2018-10-12 10:05:00,102.15,102.38,102.03,102.38,16350.0,96.1748,96.3914,96.0618,96.3914,16350.0
2018-10-12 10:10:00,102.44,102.54,101.93,102.06,10500.0,96.4478,96.542,95.9677,96.0901,10500.0
2018-10-12 10:15:00,102.13,102.36,102.11,102.11,11167.0,96.156,96.3725,96.1371,96.1371,11167.0
2018-10-12 10:20:00,102.09,102.4,102.04,102.26,13062.0,96.1183,96.4102,96.0712,96.2784,13062.0
2018-10-12 10:25:00,102.18,102.18,101.9,101.93,8110.0,96.2031,96.2031,95.9394,95.9677,8110.0
2018-10-12 10:30:00,101.97,102.24,101.86,102.24,10422.0,96.0053,96.2595,95.9018,96.2595,10422.0
2018-10-12 10:35:00,102.25,102.35,102.18,102.33,8400.0,96.269,96.3631,96.2031,96.3443,8400.0
2018-10-12 10:40:00,102.25,102.34,102.13,102.13,9558.0,96.269,96.3537,96.156,96.156,9558.0
2018-10-12 10:45:00,102.09,102.27,102.02,102.17,14676.0,96.1183,96.2878,96.0524,96.1936,14676.0
2018-10-12 10:50:00,102.14,102.4,102.14,102.35,7200.0,96.1654,96.4102,96.1654,96.3631,7200.0
2018-10-12 10:55:00,102.4,102.4,101.98,101.98,9355.0,96.4102,96.4102,96.0148,96.0148,9355.0
2018-10-12 11:00:00,101.98,102.03,101.8,101.8,8950.0,96.0148,96.0618,95.8453,95.8453,8950.0
2018-10-12 11:05:00,101.79,102.01,101.67,101.67,26564.0,95.8359,96.043,95.7229,95.7229,26564.0
2018-10-12 11:10:00,101.69,101.81,101.67,101.79,29081.0,95.7417,95.8547,95.7229,95.8359,29081.0
2018-10-12 11:15:00,101.77,101.81,101.66,101.73,10800.0,95.817,95.8547,95.7135,95.7794,10800.0
2018-10-12 11:20:00,101.74,101.86,101.71,101.76,6930.0,95.7888,95.9018,95.7605,95.8076,6930.0
2018-10-12 11:25:00,101.82,101.85,101.57,101.62,11489.0,95.8641,95.8924,95.6287,95.6758,11489.0
2018-10-12 11:30:00,101.61,101.94,101.55,101.89,51915.0,95.6664,95.9771,95.6099,95.93,51915.0
2018-10-12 11:35:00,101.91,102.05,101.85,101.92,15527.0,95.9488,96.0807,95.8924,95.9583,15527.0
2018-10-12 11:40:00,101.89,101.92,101.47,101.47,7100.0,95.93,95.9583,95.5346,95.5346,7100.0
2018-10-12 11:45:00,101.47,101.55,101.32,101.45,23927.0,95.5346,95.6099,95.3934,95.5158,23927.0
2018-10-12 11:50:00,101.49,101.69,101.45,101.5,12636.0,95.5534,95.7417,95.5158,95.5628,12636.0
2018-10-12 11:55:00,101.5,101.69,101.32,101.32,7739.0,95.5628,95.7417,95.3934,95.3934,7739.0
2018-10-12 12:00:00,101.31,101.35,101.16,101.27,11951.0,95.3839,95.4216,95.2427,95.3463,11951.0
2018-10-12 12:05:00,101.28,101.33,101.1,101.19,11786.0,95.3557,95.4028,95.1862,95.271,11786.0
2018-10-12 12:10:00,101.19,101.34,101.17,101.25,9998.0,95.271,95.4122,95.2521,95.3275,9998.0
2018-10-12 12:15:00,101.25,101.28,101.08,101.11,10716.0,95.3275,95.3557,95.1674,95.1956,10716.0
2018-10-12 12:20:00,101.07,101.28,101.05,101.24,10220.0,95.158,95.3557,95.1392,95.318,10220.0
2018-10-12 12:25:00,101.24,101.24,100.99,101.07,10450.0,95.318,95.318,95.0827,95.158,10450.0
2018-10-12 12:30:00,101.06,101.19,101.0,101.08,12007.0,95.1486,95.271,95.0921,95.1674,12007.0
2018-10-12 12:35:00,101.07,101.09,100.72,100.72,9848.0,95.158,95.1768,94.8285,94.8285,9848.0
2018-10-12 12:40:00,100.71,100.78,100.59,100.6,7937.0,94.819,94.8849,94.7061,94.7155,7937.0
2018-10-12 12:45:00,100.57,100.66,100.51,100.54,5812.0,94.6872,94.772,94.6307,94.659,5812.0
2018-10-12 12:50:00,100.54,100.81,100.5,100.81,5576.0,94.659,94.9132,94.6213,94.9132,5576.0
2018-10-12 12:55:00,100.82,101.1,100.8,101.06,9872.0,94.9226,95.1862,94.9038,95.1486,9872.0
2018-10-12 13:00:00,101.0,101.23,100.87,101.23,8587.0,95.0921,95.3086,94.9697,95.3086,8587.0
2018-10-12 13:05:00,101.25,101.3,101.02,101.07,13650.0,95.3275,95.3745,95.1109,95.158,13650.0
2018-10-12 13:10:00,101.09,101.18,101.03,101.05,13386.0,95.1768,95.2615,95.1203,95.1392,13386.0
2018-10-12 13:15:00,101.09,101.11,100.92,100.96,11217.0,95.1768,95.1956,95.0168,95.0544,11217.0
2018-10-12 13:20:00,100.98,101.26,100.95,101.26,9906.0,95.0732,95.3369,95.045,95.3369,9906.0
2018-10-12 13:25:00,101.27,101.32,100.88,100.95,9753.0,95.3463,95.3934,94.9791,95.045,9753.0
2018-10-12 13:30:00,100.91,100.97,100.76,100.95,7129.0,95.0073,95.0638,94.8661,95.045,7129.0
2018-10-12 13:35:00,100.91,100.91,100.67,100.87,9056.0,95.0073,95.0073,94.7814,94.9697,9056.0
2018-10-12 13:40:00,100.91,101.13,100.85,101.13,11430.0,95.0073,95.2145,94.9509,95.2145,11430.0
2018-10-12 13:45:00,101.13,101.33,101.07,101.29,10898.0,95.2145,95.4028,95.158,95.3651,10898.0
2018-10-12 13:50:00,101.28,101.34,101.12,101.32,13229.0,95.3557,95.4122,95.2051,95.3934,13229.0
2018-10-12 13:55:00,101.3,101.36,101.19,101.3,11182.0,95.3745,95.431,95.271,95.3745,11182.0
2018-10-12 14:00:00,101.33,101.33,101.1,101.22,15300.0,95.4028,95.4028,95.1862,95.2992,15300.0
2018-10-12 14:05:00,101.27,101.3,101.04,101.1,30119.0,95.3463,95.3745,95.1297,95.1862,30119.0
2018-10-12 14:10:00,101.1,101.12,100.81,100.81,23449.0,95.1862,95.2051,94.9132,94.9132,23449.0
2018-10-12 14:15:00,100.79,101.12,100.79,101.12,24872.0,94.8944,95.2051,94.8944,95.2051,24872.0
2018-10-12 14:20:00,101.13,101.17,100.87,100.94,17665.0,95.2145,95.2521,94.9697,95.0356,17665.0
2018-10-12 14:25:00,100.92,100.93,100.58,100.82,98456.0,95.0168,95.0262,94.6966,94.9226,98456.0
2018-10-12 14:30:00,100.86,100.88,100.67,100.8,25019.0,94.9603,94.9791,94.7814,94.9038,25019.0
2018-10-12 14:35:00,100.82,100.94,100.74,100.74,9546.0,94.9226,95.0356,94.8473,94.8473,9546.0
2018-10-12 14:40:00,100.76,100.83,100.69,100.81,35749.0,94.8661,94.932,94.8002,94.9132,35749.0
2018-10-12 14:45:00,100.79,100.88,100.7,100.73,9307.0,94.8944,94.9791,94.8096,94.8379,9307.0
2018-10-12 14:50:00,100.75,101.12,100.74,101.11,8800.0,94.8567,95.2051,94.8473,95.1956,8800.0
2018-10-12 14:55:00,101.11,101.14,100.94,101.01,10415.0,95.1956,95.2239,95.0356,95.1015,10415.0
2018-10-12 15:00:00,101.03,101.08,100.87,100.99,13164.0,95.1203,95.1674,94.9697,95.0827,13164.0
2018-10-12 15:05:00,101.0,101.2,100.97,101.14,9331.0,95.0921,95.2804,95.0638,95.2239,9331.0
2018-10-12 15:10:00,101.17,101.3,100.98,101.08,18050.0,95.2521,95.3745,95.0732,95.1674,18050.0
2018-10-12 15:15:00,101.08,101.09,100.6,100.66,26865.0,95.1674,95.1768,94.7155,94.772,26865.0
2018-10-12 15:20:00,100.69,101.03,100.69,101.03,16819.0,94.8002,95.1203,94.8002,95.1203,16819.0
2018-10-12 15:25:00,101.04,101.37,101.04,101.35,21821.0,95.1297,95.4404,95.1297,95.4216,21821.0
2018-10-12 15:30:00,101.34,101.34,101.04,101.16,35004.0,95.4122,95.4122,95.1297,95.2427,35004.0
2018-10-12 15:35:00,101.14,101.14,100.71,100.77,31156.0,95.2239,95.2239,94.819,94.8755,31156.0
2018-10-12 15:40:00,100.82,101.1,100.82,101.04,81991.0,94.9226,95.1862,94.9226,95.1297,81991.0
2018-10-12 15:45:00,101.05,101.15,100.86,101.09,105677.0,95.1392,95.2333,94.9603,95.1768,105677.0
2018-10-12 15:50:00,101.11,101.2,100.94,101.07,133083.0,95.1956,95.2804,95.0356,95.158,133083.0
2018-10-12 15:55:00,101.07,101.09,100.93,100.99,141487.0,95.158,95.1768,95.0262,95.0827,141487.0
2018-10-15 09:30:00,100.31,100.49,100.18,100.49,10250.0,94.4424,94.6119,94.32,94.6119,10250.0
2018-10-15 09:35:00,100.92,101.65,100.74,101.12,13742.0,95.0168,95.7041,94.8473,95.2051,13742.0
2018-10-15 09:40:00,101.32,101.35,101.13,101.21,4100.0,95.3934,95.4216,95.2145,95.2898,4100.0
2018-10-15 09:45:00,101.2,101.34,101.19,101.31,700.0,95.2804,95.4122,95.271,95.3839,700.0
2018-10-15 09:50:00,101.33,101.35,100.83,100.92,7700.0,95.4028,95.4216,94.932,95.0168,7700.0
2018-10-15 09:55:00,100.93,101.1,100.86,100.86,2766.0,95.0262,95.1862,94.9603,94.9603,2766.0
2018-10-15 10:00:00,100.93,101.01,100.73,100.74,4446.0,95.0262,95.1015,94.8379,94.8473,4446.0
2018-10-15 10:05:00,100.7,100.77,100.62,100.7,2994.0,94.8096,94.8755,94.7343,94.8096,2994.0
2018-10-15 10:10:00,100.62,100.82,100.55,100.55,6340.0,94.7343,94.9226,94.6684,94.6684,6340.0
2018-10-15 10:15:00,100.6,100.65,100.37,100.37,3356.0,94.7155,94.7626,94.4989,94.4989,3356.0
2018-10-15 10:20:00,100.38,100.59,100.26,100.53,3350.0,94.5083,94.7061,94.3954,94.6496,3350.0
2018-10-15 10:25:00,100.46,100.74,100.45,100.71,3150.0,94.5837,94.8473,94.5743,94.819,3150.0
2018-10-15 10:30:00,100.66,100.97,100.66,100.89,3900.0,94.772,95.0638,94.772,94.9885,3900.0
2018-10-15 10:35:00,100.86,100.94,100.56,100.56,5560.0,94.9603,95.0356,94.6778,94.6778,5560.0
2018-10-15 10:40:00,100.63,100.65,100.18,100.18,6526.0,94.7437,94.7626,94.32,94.32,6526.0
2018-10-15 10:45:00,100.24,100.41,100.11,100.3,6451.0,94.3765,94.5366,94.2541,94.433,6451.0
2018-10-15 10:50:00,100.28,100.36,100.21,100.31,3401.0,94.4142,94.4895,94.3483,94.4424,3401.0
2018-10-15 10:55:00,100.26,100.37,100.13,100.35,3901.0,94.3954,94.4989,94.273,94.4801,3901.0
2018-10-15 11:00:00,100.41,100.46,100.28,100.32,15166.0,94.5366,94.5837,94.4142,94.4519,15166.0
2018-10-15 11:05:00,100.34,100.4,100.12,100.26,11508.0,94.4707,94.5272,94.2636,94.3954,11508.0
2018-10-15 11:10:00,100.23,100.26,100.06,100.09,9747.0,94.3671,94.3954,94.2071,94.2353,9747.0
2018-10-15 11:15:00,100.13,100.48,100.09,100.33,19186.0,94.273,94.6025,94.2353,94.4613,19186.0
2018-10-15 11:20:00,100.33,100.36,100.2,100.36,6661.0,94.4613,94.4895,94.3389,94.4895,6661.0
2018-10-15 11:25:00,100.33,100.37,100.17,100.17,14124.0,94.4613,94.4989,94.3106,94.3106,14124.0
2018-10-15 11:30:00,100.21,100.28,100.1,100.1,20605.0,94.3483,94.4142,94.2447,94.2447,20605.0
2018-10-15 11:35:00,100.11,100.15,99.84,99.86,12676.0,94.2541,94.2918,93.9999,94.0188,12676.0
2018-10-15 11:40:00,99.87,100.01,99.85,99.98,7680.0,94.0282,94.16,94.0093,94.1317,7680.0
2018-10-15 11:45:00,99.98,100.15,99.98,100.07,9191.0,94.1317,94.2918,94.1317,94.2165,9191.0
2018-10-15 11:50:00,100.05,100.18,100.04,100.08,9300.0,94.1976,94.32,94.1882,94.2259,9300.0
2018-10-15 11:55:00,100.07,100.16,100.07,100.07,19230.0,94.2165,94.3012,94.2165,94.2165,19230.0
2018-10-15 12:00:00,100.12,100.21,100.08,100.09,6840.0,94.2636,94.3483,94.2259,94.2353,6840.0
2018-10-15 12:05:00,100.14,100.17,100.03,100.11,17330.0,94.2824,94.3106,94.1788,94.2541,17330.0
2018-10-15 12:10:00,100.12,100.18,99.98,99.98,34467.0,94.2636,94.32,94.1317,94.1317,34467.0
2018-10-15 12:15:00,99.98,100.03,99.95,100.0,10000.0,94.1317,94.1788,94.1035,94.1506,10000.0
2018-10-15 12:20:00,99.97,100.03,99.93,99.99,10604.0,94.1223,94.1788,94.0847,94.1412,10604.0
2018-10-15 12:25:00,99.94,100.0,99.89,99.96,22222.0,94.0941,94.1506,94.047,94.1129,22222.0
2018-10-15 12:30:00,99.92,99.94,99.8,99.82,9079.0,94.0753,94.0941,93.9623,93.9811,9079.0
2018-10-15 12:35:00,99.8,99.85,99.78,99.78,5796.0,93.9623,94.0093,93.9434,93.9434,5796.0
2018-10-15 12:40:00,99.76,99.81,99.67,99.68,12506.0,93.9246,93.9717,93.8399,93.8493,12506.0
2018-10-15 12:45:00,99.71,99.72,99.5,99.65,37575.0,93.8775,93.887,93.6798,93.821,37575.0
2018-10-15 12:50:00,99.64,99.66,99.57,99.61,9828.0,93.8116,93.8305,93.7457,93.7834,9828.0
2018-10-15 12:55:00,99.58,99.6,99.53,99.53,7802.0,93.7551,93.774,93.7081,93.7081,7802.0
2018-10-15 13:00:00,99.54,99.66,99.46,99.65,4811.0,93.7175,93.8305,93.6422,93.821,4811.0
2018-10-15 13:05:00,99.64,99.68,99.6,99.63,13250.0,93.8116,93.8493,93.774,93.8022,13250.0
2018-10-15 13:10:00,99.58,99.58,99.42,99.42,7347.0,93.7551,93.7551,93.6045,93.6045,7347.0
2018-10-15 13:15:00,99.38,99.39,99.26,99.26,3409.0,93.5668,93.5763,93.4539,93.4539,3409.0
2018-10-15 13:20:00,99.22,99.23,98.99,99.05,10249.0,93.4162,93.4256,93.1997,93.2561,10249.0
2018-10-15 13:25:00,99.07,99.2,99.03,99.18,5246.0,93.275,93.3974,93.2373,93.3785,5246.0
2018-10-15 13:30:00,99.13,99.35,99.1,99.35,8688.0,93.3315,93.5386,93.3032,93.5386,8688.0
2018-10-15 13:35:00,99.33,99.41,99.29,99.4,7143.0,93.5198,93.5951,93.4821,93.5857,7143.0
2018-10-15 13:40:00,99.4,99.57,99.38,99.57,13994.0,93.5857,93.7457,93.5668,93.7457,13994.0
2018-10-15 13:45:00,99.57,99.58,99.47,99.5,9496.0,93.7457,93.7551,93.6516,93.6798,9496.0
2018-10-15 13:50:00,99.47,99.53,99.4,99.48,5618.0,93.6516,93.7081,93.5857,93.661,5618.0
2018-10-15 13:55:00,99.48,99.84,99.47,99.79,55317.0,93.661,93.9999,93.6516,93.9529,55317.0
2018-10-15 14:00:00,99.83,99.98,99.73,99.98,4339.0,93.9905,94.1317,93.8964,94.1317,4339.0
2018-10-15 14:05:00,100.08,100.08,99.85,99.85,6873.0,94.2259,94.2259,94.0093,94.0093,6873.0
2018-10-15 14:10:00,99.87,99.89,99.64,99.67,10493.0,94.0282,94.047,93.8116,93.8399,10493.0
2018-10-15 14:15:00,99.68,99.82,99.66,99.75,4988.0,93.8493,93.9811,93.8305,93.9152,4988.0
2018-10-15 14:20:00,99.78,99.88,99.67,99.72,8517.0,93.9434,94.0376,93.8399,93.887,8517.0
2018-10-15 14:25:00,99.77,99.77,99.56,99.61,5665.0,93.934,93.934,93.7363,93.7834,5665.0
2018-10-15 14:30:00,99.56,99.71,99.53,99.71,3079.0,93.7363,93.8775,93.7081,93.8775,3079.0
2018-10-15 14:35:00,99.73,99.75,99.66,99.67,9591.0,93.8964,93.9152,93.8305,93.8399,9591.0
2018-10-15 14:40:00,99.72,99.93,99.72,99.88,5600.0,93.887,94.0847,93.887,94.0376,5600.0
2018-10-15 14:45:00,99.89,100.03,99.89,99.99,2218.0,94.047,94.1788,94.047,94.1412,2218.0
2018-10-15 14:50:00,100.03,100.17,100.02,100.13,2400.0,94.1788,94.3106,94.1694,94.273,2400.0
2018-10-15 14:55:00,100.1,100.13,100.03,100.07,6114.0,94.2447,94.273,94.1788,94.2165,6114.0
2018-10-15 15:00:00,100.06,100.06,99.94,100.0,11006.0,94.2071,94.2071,94.0941,94.1506,11006.0
2018-10-15 15:05:00,100.01,100.06,99.84,99.9,14776.0,94.16,94.2071,93.9999,94.0564,14776.0
2018-10-15 15:10:00,99.89,99.89,99.74,99.79,20023.0,94.047,94.047,93.9058,93.9529,20023.0
2018-10-15 15:15:00,99.78,99.79,99.7,99.73,13078.0,93.9434,93.9529,93.8681,93.8964,13078.0
2018-10-15 15:20:00,99.72,99.85,99.67,99.8,8836.0,93.887,94.0093,93.8399,93.9623,8836.0
2018-10-15 15:25:00,99.81,99.86,99.66,99.69,16887.0,93.9717,94.0188,93.8305,93.8587,16887.0
2018-10-15 15:30:00,99.66,99.68,99.53,99.63,13452.0,93.8305,93.8493,93.7081,93.8022,13452.0
2018-10-15 15:35:00,99.62,99.7,99.52,99.54,10646.0,93.7928,93.8681,93.6986,93.7175,10646.0
2018-10-15 15:40:00,99.54,99.6,99.45,99.47,27063.0,93.7175,93.774,93.6327,93.6516,27063.0
2018-10-15 15:45:00,99.46,99.62,99.33,99.5,25570.0,93.6422,93.7928,93.5198,93.6798,25570.0
2018-10-15 15:50:00,99.49,99.63,99.38,99.43,26705.0,93.6704,93.8022,93.5668,93.6139,26705.0
2018-10-15 15:55:00,99.43,99.48,99.25,99.27,61173.0,93.6139,93.661,93.4444,93.4633,61173.0
2018-10-16 09:30:00,99.83,100.06,99.73,99.83,11385.0,93.9905,94.2071,93.8964,93.9905,11385.0
2018-10-16 09:35:00,99.75,99.75,99.59,99.75,800.0,93.9152,93.9152,93.7646,93.9152,800.0
2018-10-16 09:40:00,99.62,99.79,99.18,99.18,8740.0,93.7928,93.9529,93.3785,93.3785,8740.0
2018-10-16 09:45:00,99.13,99.47,99.02,99.4,5130.0,93.3315,93.6516,93.2279,93.5857,5130.0
2018-10-16 09:50:00,99.4,99.7,99.4,99.53,3100.0,93.5857,93.8681,93.5857,93.7081,3100.0
2018-10-16 09:55:00,99.57,99.72,99.5,99.53,5250.0,93.7457,93.887,93.6798,93.7081,5250.0
2018-10-16 10:00:00,99.56,99.91,99.56,99.79,11592.0,93.7363,94.0658,93.7363,93.9529,11592.0
2018-10-16 10:05:00,99.82,100.0,99.72,100.0,14300.0,93.9811,94.1506,93.887,94.1506,14300.0
2018-10-16 10:10:00,100.05,100.31,99.99,100.12,45700.0,94.1976,94.4424,94.1412,94.2636,45700.0
2018-10-16 10:15:00,100.18,100.19,99.97,99.97,8737.0,94.32,94.3295,94.1223,94.1223,8737.0
2018-10-16 10:20:00,99.95,100.21,99.93,100.1,11980.0,94.1035,94.3483,94.0847,94.2447,11980.0
2018-10-16 10:25:00,100.1,100.1,99.84,99.85,18849.0,94.2447,94.2447,93.9999,94.0093,18849.0
2018-10-16 10:30:00,99.84,100.29,99.8,100.25,23690.0,93.9999,94.4236,93.9623,94.3859,23690.0
2018-10-16 10:35:00,100.29,100.43,100.14,100.34,20143.0,94.4236,94.5554,94.2824,94.4707,20143.0
2018-10-16 10:40:00,100.42,100.48,100.31,100.41,5502.0,94.546,94.6025,94.4424,94.5366,5502.0
2018-10-16 10:45:00,100.34,100.42,100.32,100.36,4218.0,94.4707,94.546,94.4519,94.4895,4218.0
2018-10-16 10:50:00,100.34,100.55,100.34,100.43,32872.0,94.4707,94.6684,94.4707,94.5554,32872.0
2018-10-16 10:55:00,100.41,100.41,100.1,100.16,27527.0,94.5366,94.5366,94.2447,94.3012,27527.0
2018-10-16 11:00:00,100.18,100.49,100.08,100.47,25814.0,94.32,94.6119,94.2259,94.5931,25814.0
2018-10-16 11:05:00,100.51,100.65,100.49,100.6,3600.0,94.6307,94.7626,94.6119,94.7155,3600.0
2018-10-16 11:10:00,100.62,100.66,100.36,100.66,28842.0,94.7343,94.772,94.4895,94.772,28842.0
2018-10-16 11:15:00,100.65,100.78,100.65,100.77,3380.0,94.7626,94.8849,94.7626,94.8755,3380.0
2018-10-16 11:20:00,100.77,100.78,100.55,100.62,13967.0,94.8755,94.8849,94.6684,94.7343,13967.0
2018-10-16 11:25:00,100.59,100.69,100.53,100.66,20081.0,94.7061,94.8002,94.6496,94.772,20081.0
2018-10-16 11:30:00,100.64,100.67,100.57,100.59,9401.0,94.7531,94.7814,94.6872,94.7061,9401.0
2018-10-16 11:35:00,100.59,100.6,100.43,100.47,6090.0,94.7061,94.7155,94.5554,94.5931,6090.0
2018-10-16 11:40:00,100.49,100.56,100.36,100.45,4600.0,94.6119,94.6778,94.4895,94.5743,4600.0
2018-10-16 11:45:00,100.44,100.49,100.35,100.48,3000.0,94.5648,94.6119,94.4801,94.6025,3000.0
2018-10-16 11:50:00,100.45,100.57,100.37,100.51,5881.0,94.5743,94.6872,94.4989,94.6307,5881.0
2018-10-16 11:55:00,100.54,100.54,100.38,100.53,4779.0,94.659,94.659,94.5083,94.6496,4779.0
2018-10-16 12:00:00,100.53,100.61,100.47,100.5,21902.0,94.6496,94.7249,94.5931,94.6213,21902.0
2018-10-16 12:05:00,100.55,100.56,100.48,100.53,4889.0,94.6684,94.6778,94.6025,94.6496,4889.0
2018-10-16 12:10:00,100.54,100.54,100.36,100.49,5100.0,94.659,94.659,94.4895,94.6119,5100.0
2018-10-16 12:15:00,100.52,100.58,100.47,100.53,4113.0,94.6402,94.6966,94.5931,94.6496,4113.0
2018-10-16 12:20:00,100.55,100.75,100.54,100.7,13054.0,94.6684,94.8567,94.659,94.8096,13054.0
2018-10-16 12:25:00,100.67,100.75,100.66,100.69,8800.0,94.7814,94.8567,94.772,94.8002,8800.0
2018-10-16 12:30:00,100.67,100.76,100.65,100.71,11206.0,94.7814,94.8661,94.7626,94.819,11206.0
2018-10-16 12:35:00,100.73,100.75,100.6,100.64,9600.0,94.8379,94.8567,94.7155,94.7531,9600.0
2018-10-16 12:40:00,100.68,100.73,100.65,100.72,4200.0,94.7908,94.8379,94.7626,94.8285,4200.0
2018-10-16 12:45:00,100.71,100.71,100.67,100.69,4640.0,94.819,94.819,94.7814,94.8002,4640.0
2018-10-16 12:50:00,100.68,100.68,100.5,100.5,13306.0,94.7908,94.7908,94.6213,94.6213,13306.0
2018-10-16 12:55:00,100.54,100.55,100.43,100.43,3003.0,94.659,94.6684,94.5554,94.5554,3003.0
2018-10-16 13:00:00,100.43,100.48,100.4,100.4,2851.0,94.5554,94.6025,94.5272,94.5272,2851.0
2018-10-16 13:05:00,100.41,100.41,100.33,100.38,2874.0,94.5366,94.5366,94.4613,94.5083,2874.0
2018-10-16 13:10:00,100.42,100.49,100.42,100.45,6500.0,94.546,94.6119,94.546,94.5743,6500.0
2018-10-16 13:15:00,100.48,100.53,100.43,100.44,3021.0,94.6025,94.6496,94.5554,94.5648,3021.0
2018-10-16 13:20:00,100.44,100.67,100.44,100.65,3868.0,94.5648,94.7814,94.5648,94.7626,3868.0
2018-10-16 13:25:00,100.61,100.65,100.58,100.59,8746.0,94.7249,94.7626,94.6966,94.7061,8746.0
2018-10-16 13:30:00,100.6,100.63,100.57,100.62,4923.0,94.7155,94.7437,94.6872,94.7343,4923.0
2018-10-16 13:35:00,100.66,100.81,100.65,100.7,13572.0,94.772,94.9132,94.7626,94.8096,13572.0
2018-10-16 13:40:00,100.69,100.79,100.67,100.73,17171.0,94.8002,94.8944,94.7814,94.8379,17171.0
2018-10-16 13:45:00,100.75,100.83,100.66,100.71,25917.0,94.8567,94.932,94.772,94.819,25917.0
2018-10-16 13:50:00,100.72,100.94,100.72,100.86,20341.0,94.8285,95.0356,94.8285,94.9603,20341.0
2018-10-16 13:55:00,100.9,100.94,100.81,100.88,7842.0,94.9979,95.0356,94.9132,94.9791,7842.0
2018-10-16 14:00:00,100.92,100.98,100.83,100.89,5505.0,95.0168,95.0732,94.932,94.9885,5505.0
2018-10-16 14:05:00,100.86,100.96,100.86,100.87,6306.0,94.9603,95.0544,94.9603,94.9697,6306.0
2018-10-16 14:10:00,100.9,100.98,100.89,100.98,5435.0,94.9979,95.0732,94.9885,95.0732,5435.0
2018-10-16 14:15:00,100.97,100.97,100.79,100.83,7323.0,95.0638,95.0638,94.8944,94.932,7323.0
2018-10-16 14:20:00,100.85,100.89,100.79,100.82,5262.0,94.9509,94.9885,94.8944,94.9226,5262.0
2018-10-16 14:25:00,100.86,100.96,100.81,100.95,4627.0,94.9603,95.0544,94.9132,95.045,4627.0
2018-10-16 14:30:00,100.97,100.97,100.85,100.88,3800.0,95.0638,95.0638,94.9509,94.9791,3800.0
2018-10-16 14:35:00,100.86,100.93,100.83,100.93,1812.0,94.9603,95.0262,94.932,95.0262,1812.0
2018-10-16 14:40:00,100.93,100.97,100.7,100.77,20232.0,95.0262,95.0638,94.8096,94.8755,20232.0
2018-10-16 14:45:00,100.76,100.9,100.74,100.77,6066.0,94.8661,94.9979,94.8473,94.8755,6066.0
2018-10-16 14:50:00,100.77,100.77,100.67,100.77,8751.0,94.8755,94.8755,94.7814,94.8755,8751.0
2018-10-16 14:55:00,100.79,100.79,100.68,100.68,7400.0,94.8944,94.8944,94.7908,94.7908,7400.0
2018-10-16 15:00:00,100.72,100.73,100.5,100.5,10265.0,94.8285,94.8379,94.6213,94.6213,10265.0
2018-10-16 15:05:00,100.46,100.64,100.46,100.61,5315.0,94.5837,94.7531,94.5837,94.7249,5315.0
2018-10-16 15:10:00,100.64,100.74,100.58,100.72,8423.0,94.7531,94.8473,94.6966,94.8285,8423.0
2018-10-16 15:15:00,100.71,100.83,100.64,100.83,15905.0,94.819,94.932,94.7531,94.932,15905.0
2018-10-16 15:20:00,100.81,100.81,100.7,100.71,7140.0,94.9132,94.9132,94.8096,94.819,7140.0
2018-10-16 15:25:00,100.73,100.8,100.7,100.72,16259.0,94.8379,94.9038,94.8096,94.8285,16259.0
2018-10-16 15:30:00,100.73,100.77,100.69,100.75,12268.0,94.8379,94.8755,94.8002,94.8567,12268.0
2018-10-16 15:35:00,100.76,100.97,100.75,100.97,7592.0,94.8661,95.0638,94.8567,95.0638,7592.0
2018-10-16 15:40:00,100.97,101.11,100.97,101.0,35443.0,95.0638,95.1956,95.0638,95.0921,35443.0
2018-10-16 15:45:00,101.03,101.07,100.9,101.0,43048.0,95.1203,95.158,94.9979,95.0921,43048.0
2018-10-16 15:50:00,101.02,101.11,100.96,101.1,44547.0,95.1109,95.1956,95.0544,95.1862,44547.0
2018-10-16 15:55:00,101.09,101.11,100.84,100.85,123908.0,95.1768,95.1956,94.9414,94.9509,123908.0
2018-10-17 09:30:00,97.39,98.04,96.12,96.65,96585.0,91.6932,92.3052,90.4975,90.9965,96585.0
2018-10-17 09:35:00,96.5,97.56,96.41,97.55,30745.0,90.8553,91.8533,90.7706,91.8439,30745.0
2018-10-17 09:40:00,97.55,97.69,97.22,97.56,24987.0,91.8439,91.9757,91.5332,91.8533,24987.0
2018-10-17 09:45:00,97.55,97.55,96.77,96.88,38890.0,91.8439,91.8439,91.1095,91.2131,38890.0
2018-10-17 09:50:00,96.88,97.11,96.62,96.75,43842.0,91.2131,91.4296,90.9683,91.0907,43842.0
2018-10-17 09:55:00,96.73,96.78,96.37,96.42,14923.0,91.0718,91.1189,90.7329,90.78,14923.0
2018-10-17 10:00:00,96.43,96.62,96.21,96.36,15235.0,90.7894,90.9683,90.5823,90.7235,15235.0
2018-10-17 10:05:00,96.39,96.45,96.15,96.34,17409.0,90.7517,90.8082,90.5258,90.7047,17409.0
2018-10-17 10:10:00,96.36,96.68,96.25,96.27,25013.0,90.7235,91.0248,90.6199,90.6388,25013.0
2018-10-17 10:15:00,96.3,96.32,95.76,95.8,21718.0,90.667,90.6858,90.1586,90.1962,21718.0
2018-10-17 10:20:00,95.81,95.95,95.68,95.8,22691.0,90.2057,90.3375,90.0833,90.1962,22691.0
2018-10-17 10:25:00,95.79,96.02,95.76,95.96,18404.0,90.1868,90.4034,90.1586,90.3469,18404.0
2018-10-17 10:30:00,95.95,96.02,95.85,95.85,13927.0,90.3375,90.4034,90.2433,90.2433,13927.0
2018-10-17 10:35:00,95.84,96.29,95.78,96.14,25132.0,90.2339,90.6576,90.1774,90.5164,25132.0
2018-10-17 10:40:00,96.2,96.27,95.96,96.14,23254.0,90.5729,90.6388,90.3469,90.5164,23254.0
2018-10-17 10:45:00,96.13,96.18,95.72,95.95,13058.0,90.5069,90.554,90.1209,90.3375,13058.0
2018-10-17 10:50:00,95.9,96.07,95.76,96.07,14949.0,90.2904,90.4505,90.1586,90.4505,14949.0
2018-10-17 10:55:00,96.02,96.16,95.97,96.03,25082.0,90.4034,90.5352,90.3563,90.4128,25082.0
2018-10-17 11:00:00,96.03,96.12,95.82,95.92,12595.0,90.4128,90.4975,90.2151,90.3092,12595.0
2018-10-17 11:05:00,95.84,96.11,95.82,96.05,8780.0,90.2339,90.4881,90.2151,90.4316,8780.0
2018-10-17 11:10:00,96.05,96.09,95.9,95.9,11160.0,90.4316,90.4693,90.2904,90.2904,11160.0
2018-10-17 11:15:00,95.92,96.15,95.78,96.11,5367.0,90.3092,90.5258,90.1774,90.4881,5367.0
2018-10-17 11:20:00,96.1,96.1,95.96,95.98,13958.0,90.4787,90.4787,90.3469,90.3657,13958.0
2018-10-17 11:25:00,96.0,96.1,95.92,96.01,69061.0,90.3845,90.4787,90.3092,90.394,69061.0
2018-10-17 11:30:00,96.01,96.05,95.66,95.86,7847.0,90.394,90.4316,90.0644,90.2527,7847.0
2018-10-17 11:35:00,95.86,95.97,95.76,95.83,10900.0,90.2527,90.3563,90.1586,90.2245,10900.0
2018-10-17 11:40:00,95.85,96.25,95.84,96.16,20743.0,90.2433,90.6199,90.2339,90.5352,20743.0
2018-10-17 11:45:00,96.17,96.46,96.16,96.46,4399.0,90.5446,90.8176,90.5352,90.8176,4399.0
2018-10-17 11:50:00,96.45,96.45,96.16,96.19,15294.0,90.8082,90.8082,90.5352,90.5634,15294.0
2018-10-17 11:55:00,96.25,96.3,96.08,96.28,33641.0,90.6199,90.667,90.4599,90.6482,33641.0
2018-10-17 12:00:00,96.3,96.39,96.17,96.36,49127.0,90.667,90.7517,90.5446,90.7235,49127.0
2018-10-17 12:05:00,96.27,96.38,96.16,96.21,55404.0,90.6388,90.7423,90.5352,90.5823,55404.0
2018-10-17 12:10:00,96.24,96.36,96.2,96.31,9049.0,90.6105,90.7235,90.5729,90.6764,9049.0
2018-10-17 12:15:00,96.31,96.58,96.3,96.5,15094.0,90.6764,90.9306,90.667,90.8553,15094.0
2018-10-17 12:20:00,96.45,96.53,96.3,96.33,13837.0,90.8082,90.8835,90.667,90.6952,13837.0
2018-10-17 12:25:00,96.41,96.41,96.14,96.22,4691.0,90.7706,90.7706,90.5164,90.5917,4691.0
2018-10-17 12:30:00,96.17,96.29,96.03,96.29,13682.0,90.5446,90.6576,90.4128,90.6576,13682.0
2018-10-17 12:35:00,96.29,96.32,96.16,96.23,7007.0,90.6576,90.6858,90.5352,90.6011,7007.0
2018-10-17 12:40:00,96.23,96.4,96.17,96.26,83654.0,90.6011,90.7612,90.5446,90.6293,83654.0
2018-10-17 12:45:00,96.23,96.26,96.06,96.06,3781.0,90.6011,90.6293,90.441,90.441,3781.0
2018-10-17 12:50:00,96.08,96.23,96.06,96.2,6064.0,90.4599,90.6011,90.441,90.5729,6064.0
2018-10-17 12:55:00,96.22,96.22,96.16,96.19,6462.0,90.5917,90.5917,90.5352,90.5634,6462.0
2018-10-17 13:00:00,96.19,96.19,96.11,96.19,7790.0,90.5634,90.5634,90.4881,90.5634,7790.0
2018-10-17 13:05:00,96.19,96.32,96.17,96.31,7601.0,90.5634,90.6858,90.5446,90.6764,7601.0
2018-10-17 13:10:00,96.28,96.33,96.27,96.29,7036.0,90.6482,90.6952,90.6388,90.6576,7036.0
2018-10-17 13:15:00,96.29,96.3,96.26,96.28,2602.0,90.6576,90.667,90.6293,90.6482,2602.0
2018-10-17 13:20:00,96.29,96.33,96.25,96.31,3700.0,90.6576,90.6952,90.6199,90.6764,3700.0
2018-10-17 13:25:00,96.3,96.31,96.11,96.12,7355.0,90.667,90.6764,90.4881,90.4975,7355.0
2018-10-17 13:30:00,96.15,96.15,95.98,96.05,4057.0,90.5258,90.5258,90.3657,90.4316,4057.0
2018-10-17 13:35:00,96.05,96.36,96.03,96.34,15798.0,90.4316,90.7235,90.4128,90.7047,15798.0
2018-10-17 13:40:00,96.39,96.45,96.33,96.36,5909.0,90.7517,90.8082,90.6952,90.7235,5909.0
2018-10-17 13:45:00,96.34,96.4,96.25,96.25,7634.0,90.7047,90.7612,90.6199,90.6199,7634.0
2018-10-17 13:50:00,96.25,96.32,96.23,96.32,7298.0,90.6199,90.6858,90.6011,90.6858,7298.0
2018-10-17 13:55:00,96.32,96.37,96.24,96.37,91786.0,90.6858,90.7329,90.6105,90.7329,91786.0
2018-10-17 14:00:00,96.34,96.37,96.09,96.2,13132.0,90.7047,90.7329,90.4693,90.5729,13132.0
2018-10-17 14:05:00,96.18,96.32,96.18,96.26,5257.0,90.554,90.6858,90.554,90.6293,5257.0
2018-10-17 14:10:00,96.2,96.2,95.95,96.09,13275.0,90.5729,90.5729,90.3375,90.4693,13275.0
2018-10-17 14:15:00,96.02,96.05,95.91,95.98,11030.0,90.4034,90.4316,90.2998,90.3657,11030.0
2018-10-17 14:20:00,95.96,95.98,95.68,95.74,20712.0,90.3469,90.3657,90.0833,90.1398,20712.0
2018-10-17 14:25:00,95.71,95.75,95.57,95.57,13481.0,90.1115,90.1492,89.9797,89.9797,13481.0
2018-10-17 14:30:00,95.6,95.65,95.55,95.58,7966.0,90.0079,90.055,89.9609,89.9891,7966.0
2018-10-17 14:35:00,95.58,95.58,95.46,95.58,8649.0,89.9891,89.9891,89.8761,89.9891,8649.0
2018-10-17 14:40:00,95.56,95.74,95.55,95.69,59956.0,89.9703,90.1398,89.9609,90.0927,59956.0
2018-10-17 14:45:00,95.7,95.94,95.7,95.88,10168.0,90.1021,90.3281,90.1021,90.2716,10168.0
2018-10-17 14:50:00,95.87,95.9,95.72,95.9,17678.0,90.2622,90.2904,90.1209,90.2904,17678.0
2018-10-17 14:55:00,95.9,95.93,95.79,95.8,13183.0,90.2904,90.3186,90.1868,90.1962,13183.0
2018-10-17 15:00:00,95.8,95.8,95.52,95.64,35195.0,90.1962,90.1962,89.9326,90.0456,35195.0
2018-10-17 15:05:00,95.65,95.79,95.65,95.79,18761.0,90.055,90.1868,90.055,90.1868,18761.0
2018-10-17 15:10:00,95.79,95.89,95.76,95.79,25908.0,90.1868,90.281,90.1586,90.1868,25908.0
2018-10-17 15:15:00,95.81,95.81,95.69,95.76,34727.0,90.2057,90.2057,90.0927,90.1586,34727.0
2018-10-17 15:20:00,95.75,96.0,95.68,96.0,17914.0,90.1492,90.3845,90.0833,90.3845,17914.0
2018-10-17 15:25:00,96.0,96.06,95.79,95.8,22417.0,90.3845,90.441,90.1868,90.1962,22417.0
2018-10-17 15:30:00,95.8,95.85,95.58,95.66,19519.0,90.1962,90.2433,89.9891,90.0644,19519.0
2018-10-17 15:35:00,95.69,95.78,95.62,95.75,16148.0,90.0927,90.1774,90.0268,90.1492,16148.0
2018-10-17 15:40:00,95.75,95.77,95.56,95.63,34425.0,90.1492,90.168,89.9703,90.0362,34425.0
2018-10-17 15:45:00,95.66,95.72,95.58,95.63,50281.0,90.0644,90.1209,89.9891,90.0362,50281.0
2018-10-17 15:50:00,95.64,95.88,95.64,95.86,39391.0,90.0456,90.2716,90.0456,90.2527,39391.0
2018-10-17 15:55:00,95.86,96.27,95.82,96.24,147493.0,90.2527,90.6388,90.2151,90.6105,147493.0
2018-10-18 09:30:00,94.51,95.2,94.4,94.73,91286.0,88.9817,89.6313,88.8781,89.1888,91286.0
2018-10-18 09:35:00,94.82,95.46,94.72,95.14,18582.0,89.2736,89.8761,89.1794,89.5749,18582.0
2018-10-18 09:40:00,95.25,95.33,94.88,95.09,13478.0,89.6784,89.7537,89.3301,89.5278,13478.0
2018-10-18 09:45:00,95.17,96.5,95.14,96.45,100810.0,89.6031,90.8553,89.5749,90.8082,100810.0
2018-10-18 09:50:00,96.48,96.57,96.05,96.09,19482.0,90.8365,90.9212,90.4316,90.4693,19482.0
2018-10-18 09:55:00,96.03,96.15,95.74,95.94,16285.0,90.4128,90.5258,90.1398,90.3281,16285.0
2018-10-18 10:00:00,95.87,95.92,95.77,95.83,19884.0,90.2622,90.3092,90.168,90.2245,19884.0
2018-10-18 10:05:00,95.84,96.26,95.84,96.16,15038.0,90.2339,90.6293,90.2339,90.5352,15038.0
2018-10-18 10:10:00,96.12,96.17,95.84,95.95,14310.0,90.4975,90.5446,90.2339,90.3375,14310.0
2018-10-18 10:15:00,95.94,96.31,95.82,96.29,12524.0,90.3281,90.6764,90.2151,90.6576,12524.0
2018-10-18 10:20:00,96.28,96.28,95.96,96.1,26438.0,90.6482,90.6482,90.3469,90.4787,26438.0
2018-10-18 10:25:00,96.15,96.53,96.14,96.35,11473.0,90.5258,90.8835,90.5164,90.7141,11473.0
2018-10-18 10:30:00,96.4,96.76,96.39,96.68,33567.0,90.7612,91.1001,90.7517,91.0248,33567.0
2018-10-18 10:35:00,96.68,96.75,96.38,96.38,20884.0,91.0248,91.0907,90.7423,90.7423,20884.0
2018-10-18 10:40:00,96.45,96.56,96.43,96.44,7185.0,90.8082,90.9118,90.7894,90.7988,7185.0
2018-10-18 10:45:00,96.43,96.54,96.41,96.48,12929.0,90.7894,90.893,90.7706,90.8365,12929.0
2018-10-18 10:50:00,96.5,96.57,96.48,96.51,11767.0,90.8553,90.9212,90.8365,90.8647,11767.0
2018-10-18 10:55:00,96.51,96.8,96.45,96.74,8534.0,90.8647,91.1378,90.8082,91.0813,8534.0
2018-10-18 11:00:00,96.74,96.78,96.19,96.19,7559.0,91.0813,91.1189,90.5634,90.5634,7559.0
2018-10-18 11:05:00,96.22,96.28,96.12,96.22,9590.0,90.5917,90.6482,90.4975,90.5917,9590.0
2018-10-18 11:10:00,96.14,96.31,96.13,96.29,6888.0,90.5164,90.6764,90.5069,90.6576,6888.0
2018-10-18 11:15:00,96.35,96.46,96.27,96.27,4570.0,90.7141,90.8176,90.6388,90.6388,4570.0
2018-10-18 11:20:00,96.31,96.33,96.1,96.16,6175.0,90.6764,90.6952,90.4787,90.5352,6175.0
2018-10-18 11:25:00,96.15,96.35,96.08,96.08,6944.0,90.5258,90.7141,90.4599,90.4599,6944.0
2018-10-18 11:30:00,96.06,96.11,95.9,95.92,12993.0,90.441,90.4881,90.2904,90.3092,12993.0
2018-10-18 11:35:00,95.87,95.93,95.76,95.93,4800.0,90.2622,90.3186,90.1586,90.3186,4800.0
2018-10-18 11:40:00,95.87,95.92,95.65,95.7,43450.0,90.2622,90.3092,90.055,90.1021,43450.0
2018-10-18 11:45:00,95.68,95.71,95.21,95.25,14141.0,90.0833,90.1115,89.6408,89.6784,14141.0
2018-10-18 11:50:00,95.28,95.4,95.08,95.4,5937.0,89.7067,89.8196,89.5184,89.8196,5937.0
2018-10-18 11:55:00,95.49,95.54,95.32,95.44,6488.0,89.9044,89.9515,89.7443,89.8573,6488.0
2018-10-18 12:00:00,95.41,95.55,95.36,95.46,4805.0,89.8291,89.9609,89.782,89.8761,4805.0
2018-10-18 12:05:00,95.47,95.65,95.42,95.53,6600.0,89.8856,90.055,89.8385,89.942,6600.0
2018-10-18 12:10:00,95.53,95.6,95.44,95.51,5200.0,89.942,90.0079,89.8573,89.9232,5200.0
2018-10-18 12:15:00,95.48,95.53,95.27,95.3,9106.0,89.895,89.942,89.6973,89.7255,9106.0
2018-10-18 12:20:00,95.3,95.63,95.26,95.63,9500.0,89.7255,90.0362,89.6878,90.0362,9500.0
2018-10-18 12:25:00,95.63,95.71,95.54,95.54,5706.0,90.0362,90.1115,89.9515,89.9515,5706.0
2018-10-18 12:30:00,95.54,95.57,95.39,95.48,5978.0,89.9515,89.9797,89.8102,89.895,5978.0
2018-10-18 12:35:00,95.54,95.54,95.29,95.38,12409.0,89.9515,89.9515,89.7161,89.8008,12409.0
2018-10-18 12:40:00,95.46,95.55,95.35,95.49,8833.0,89.8761,89.9609,89.7726,89.9044,8833.0
2018-10-18 12:45:00,95.49,95.51,95.4,95.43,3450.0,89.9044,89.9232,89.8196,89.8479,3450.0
2018-10-18 12:50:00,95.45,95.48,95.34,95.39,4084.0,89.8667,89.895,89.7632,89.8102,4084.0
2018-10-18 12:55:00,95.44,95.51,95.35,95.36,6900.0,89.8573,89.9232,89.7726,89.782,6900.0
2018-10-18 13:00:00,95.34,95.36,95.14,95.14,7942.0,89.7632,89.782,89.5749,89.5749,7942.0
2018-10-18 13:05:00,95.06,95.19,94.93,94.98,12951.0,89.4995,89.6219,89.3771,89.4242,12951.0
2018-10-18 13:10:00,94.98,95.04,94.91,94.91,8647.0,89.4242,89.4807,89.3583,89.3583,8647.0
2018-10-18 13:15:00,94.95,95.02,94.7,94.7,8543.0,89.396,89.4619,89.1606,89.1606,8543.0
2018-10-18 13:20:00,94.73,94.84,94.63,94.72,4827.0,89.1888,89.2924,89.0947,89.1794,4827.0
2018-10-18 13:25:00,94.73,94.83,94.63,94.68,7433.0,89.1888,89.283,89.0947,89.1418,7433.0
2018-10-18 13:30:00,94.7,94.8,94.6,94.62,7800.0,89.1606,89.2547,89.0664,89.0853,7800.0
2018-10-18 13:35:00,94.63,94.63,94.14,94.15,11405.0,89.0947,89.0947,88.6333,88.6428,11405.0
2018-10-18 13:40:00,94.14,94.18,93.82,93.87,15361.0,88.6333,88.671,88.3321,88.3791,15361.0
2018-10-18 13:45:00,93.85,94.1,93.75,94.1,16124.0,88.3603,88.5957,88.2662,88.5957,16124.0
2018-10-18 13:50:00,94.17,94.24,93.73,93.84,8701.0,88.6616,88.7275,88.2473,88.3509,8701.0
2018-10-18 13:55:00,93.77,94.03,93.77,93.94,12950.0,88.285,88.5298,88.285,88.445,12950.0
2018-10-18 14:00:00,93.84,94.27,93.83,94.09,17911.0,88.3509,88.7557,88.3415,88.5863,17911.0
2018-10-18 14:05:00,94.08,94.16,93.99,94.05,13089.0,88.5769,88.6522,88.4921,88.5486,13089.0
2018-10-18 14:10:00,94.05,94.15,94.0,94.08,11593.0,88.5486,88.6428,88.5015,88.5769,11593.0
2018-10-18 14:15:00,94.06,94.06,93.5,93.57,17020.0,88.558,88.558,88.0308,88.0967,17020.0
2018-10-18 14:20:00,93.54,93.91,93.51,93.71,40572.0,88.0684,88.4168,88.0402,88.2285,40572.0
2018-10-18 14:25:00,93.73,93.74,93.56,93.71,16322.0,88.2473,88.2567,88.0873,88.2285,16322.0
2018-10-18 14:30:00,93.74,93.81,93.6,93.63,27123.0,88.2567,88.3227,88.1249,88.1532,27123.0
2018-10-18 14:35:00,93.63,93.78,93.61,93.75,14984.0,88.1532,88.2944,88.1344,88.2662,14984.0
2018-10-18 14:40:00,93.8,94.0,93.77,94.0,9597.0,88.3132,88.5015,88.285,88.5015,9597.0
2018-10-18 14:45:00,94.01,94.08,93.82,93.84,19232.0,88.511,88.5769,88.3321,88.3509,19232.0
2018-10-18 14:50:00,93.82,93.85,93.64,93.83,22932.0,88.3321,88.3603,88.1626,88.3415,22932.0
2018-10-18 14:55:00,93.8,93.85,93.75,93.8,12252.0,88.3132,88.3603,88.2662,88.3132,12252.0
2018-10-18 15:00:00,93.8,93.83,93.54,93.64,15571.0,88.3132,88.3415,88.0684,88.1626,15571.0
2018-10-18 15:05:00,93.65,93.69,93.46,93.47,9059.0,88.172,88.2097,87.9931,88.0025,9059.0
2018-10-18 15:10:00,93.45,93.54,93.4,93.46,14731.0,87.9837,88.0684,87.9366,87.9931,14731.0
2018-10-18 15:15:00,93.49,93.79,93.47,93.66,8017.0,88.0214,88.3038,88.0025,88.1814,8017.0
2018-10-18 15:20:00,93.63,93.89,93.61,93.87,60799.0,88.1532,88.398,88.1344,88.3791,60799.0
2018-10-18 15:25:00,93.88,93.99,93.86,93.92,9666.0,88.3886,88.4921,88.3697,88.4262,9666.0
2018-10-18 15:30:00,93.91,93.98,93.75,93.96,15304.0,88.4168,88.4827,88.2662,88.4639,15304.0
2018-10-18 15:35:00,93.98,94.31,93.96,94.31,18627.0,88.4827,88.7934,88.4639,88.7934,18627.0
2018-10-18 15:40:00,94.31,94.38,94.09,94.1,14624.0,88.7934,88.8593,88.5863,88.5957,14624.0
2018-10-18 15:45:00,94.11,94.2,94.06,94.07,27167.0,88.6051,88.6898,88.558,88.5674,27167.0
2018-10-18 15:50:00,94.06,94.14,93.98,94.08,36631.0,88.558,88.6333,88.4827,88.5769,36631.0
2018-10-18 15:55:00,94.09,94.16,93.98,94.13,75576.0,88.5863,88.6522,88.4827,88.6239,75576.0
2018-10-19 09:30:00,94.59,94.59,94.13,94.27,58063.0,89.057,89.057,88.6239,88.7557,58063.0
2018-10-19 09:35:00,94.17,94.33,94.07,94.25,3550.0,88.6616,88.8122,88.5674,88.7369,3550.0
2018-10-19 09:40:00,94.19,94.25,93.97,94.13,1735.0,88.6804,88.7369,88.4733,88.6239,1735.0
2018-10-19 09:45:00,94.11,94.19,93.93,93.95,12693.0,88.6051,88.6804,88.4356,88.4545,12693.0
2018-10-19 09:50:00,93.98,93.98,93.79,93.89,20617.0,88.4827,88.4827,88.3038,88.398,20617.0
2018-10-19 09:55:00,93.89,94.17,93.85,93.92,50356.0,88.398,88.6616,88.3603,88.4262,50356.0
2018-10-19 10:00:00,93.84,94.12,93.84,94.01,14397.0,88.3509,88.6145,88.3509,88.511,14397.0
2018-10-19 10:05:00,94.01,94.07,93.92,94.06,7498.0,88.511,88.5674,88.4262,88.558,7498.0
2018-10-19 10:10:00,94.06,94.09,93.98,94.04,8193.0,88.558,88.5863,88.4827,88.5392,8193.0
2018-10-19 10:15:00,94.02,94.27,94.0,94.23,18166.0,88.5204,88.7557,88.5015,88.7181,18166.0
2018-10-19 10:20:00,94.25,94.38,94.21,94.38,3265.0,88.7369,88.8593,88.6993,88.8593,3265.0
2018-10-19 10:25:00,94.39,94.45,94.28,94.34,6116.0,88.8687,88.9252,88.7652,88.8217,6116.0
2018-10-19 10:30:00,94.39,94.58,94.37,94.54,4725.0,88.8687,89.0476,88.8499,89.01,4725.0
2018-10-19 10:35:00,94.56,94.63,94.49,94.63,4471.0,89.0288,89.0947,88.9629,89.0947,4471.0
2018-10-19 10:40:00,94.56,94.63,94.52,94.58,8005.0,89.0288,89.0947,88.9911,89.0476,8005.0
2018-10-19 10:45:00,94.64,94.65,94.32,94.37,5659.0,89.1041,89.1135,88.8028,88.8499,5659.0
2018-10-19 10:50:00,94.34,94.34,94.17,94.23,7509.0,88.8217,88.8217,88.6616,88.7181,7509.0
2018-10-19 10:55:00,94.27,94.34,94.2,94.26,3900.0,88.7557,88.8217,88.6898,88.7463,3900.0
2018-10-19 11:00:00,94.28,94.47,94.28,94.39,12229.0,88.7652,88.944,88.7652,88.8687,12229.0
2018-10-19 11:05:00,94.4,94.45,94.35,94.38,6710.0,88.8781,88.9252,88.8311,88.8593,6710.0
2018-10-19 11:10:00,94.41,94.52,94.39,94.47,6015.0,88.8876,88.9911,88.8687,88.944,6015.0
2018-10-19 11:15:00,94.48,94.56,94.36,94.38,9450.0,88.9535,89.0288,88.8405,88.8593,9450.0
2018-10-19 11:20:00,94.42,94.5,94.35,94.37,3503.0,88.897,88.9723,88.8311,88.8499,3503.0
2018-10-19 11:25:00,94.4,94.46,94.31,94.37,5200.0,88.8781,88.9346,88.7934,88.8499,5200.0
2018-10-19 11:30:00,94.37,94.38,94.16,94.23,3878.0,88.8499,88.8593,88.6522,88.7181,3878.0
2018-10-19 11:35:00,94.23,94.27,94.08,94.13,12077.0,88.7181,88.7557,88.5769,88.6239,12077.0
2018-10-19 11:40:00,94.14,94.17,94.04,94.16,5550.0,88.6333,88.6616,88.5392,88.6522,5550.0
2018-10-19 11:45:00,94.18,94.31,94.18,94.3,3535.0,88.671,88.7934,88.671,88.784,3535.0
2018-10-19 11:50:00,94.3,94.45,94.22,94.23,5918.0,88.784,88.9252,88.7087,88.7181,5918.0
2018-10-19 11:55:00,94.25,94.38,94.25,94.38,3030.0,88.7369,88.8593,88.7369,88.8593,3030.0
2018-10-19 12:00:00,94.41,94.41,94.27,94.34,5405.0,88.8876,88.8876,88.7557,88.8217,5405.0
2018-10-19 12:05:00,94.36,94.4,94.26,94.26,3700.0,88.8405,88.8781,88.7463,88.7463,3700.0
2018-10-19 12:10:00,94.23,94.23,93.99,93.99,8867.0,88.7181,88.7181,88.4921,88.4921,8867.0
2018-10-19 12:15:00,93.99,94.08,93.99,94.08,17342.0,88.4921,88.5769,88.4921,88.5769,17342.0
2018-10-19 12:20:00,94.05,94.06,93.99,94.02,9102.0,88.5486,88.558,88.4921,88.5204,9102.0
2018-10-19 12:25:00,94.0,94.0,93.9,93.95,4365.0,88.5015,88.5015,88.4074,88.4545,4365.0
2018-10-19 12:30:00,93.94,93.98,93.77,93.77,3950.0,88.445,88.4827,88.285,88.285,3950.0
2018-10-19 12:35:00,93.8,93.86,93.75,93.81,3601.0,88.3132,88.3697,88.2662,88.3227,3601.0
2018-10-19 12:40:00,93.79,93.8,93.53,93.58,8512.0,88.3038,88.3132,88.059,88.1061,8512.0
2018-10-19 12:45:00,93.59,93.82,93.58,93.78,15678.0,88.1155,88.3321,88.1061,88.2944,15678.0
2018-10-19 12:50:00,93.82,93.82,93.63,93.78,7327.0,88.3321,88.3321,88.1532,88.2944,7327.0
2018-10-19 12:55:00,93.84,93.95,93.83,93.87,4200.0,88.3509,88.4545,88.3415,88.3791,4200.0
2018-10-19 13:00:00,93.84,93.85,93.48,93.55,9848.0,88.3509,88.3603,88.012,88.0779,9848.0
2018-10-19 13:05:00,93.58,93.61,93.36,93.4,16758.0,88.1061,88.1344,87.899,87.9366,16758.0
2018-10-19 13:10:00,93.45,93.79,93.45,93.65,10613.0,87.9837,88.3038,87.9837,88.172,10613.0
2018-10-19 13:15:00,93.74,93.84,93.67,93.67,3446.0,88.2567,88.3509,88.1908,88.1908,3446.0
2018-10-19 13:20:00,93.69,93.76,93.64,93.72,5301.0,88.2097,88.2756,88.1626,88.2379,5301.0
2018-10-19 13:25:00,93.72,93.77,93.62,93.71,4200.0,88.2379,88.285,88.1438,88.2285,4200.0
2018-10-19 13:30:00,93.7,93.74,93.61,93.61,5831.0,88.2191,88.2567,88.1344,88.1344,5831.0
2018-10-19 13:35:00,93.64,93.69,93.51,93.51,8530.0,88.1626,88.2097,88.0402,88.0402,8530.0
2018-10-19 13:40:00,93.49,93.55,93.4,93.4,8401.0,88.0214,88.0779,87.9366,87.9366,8401.0
2018-10-19 13:45:00,93.44,93.61,93.4,93.61,7206.0,87.9743,88.1344,87.9366,88.1344,7206.0
2018-10-19 13:50:00,93.57,93.64,93.49,93.53,5613.0,88.0967,88.1626,88.0214,88.059,5613.0
2018-10-19 13:55:00,93.54,93.62,93.51,93.54,4428.0,88.0684,88.1438,88.0402,88.0684,4428.0
2018-10-19 14:00:00,93.52,93.54,93.34,93.35,3200.0,88.0496,88.0684,87.8801,87.8896,3200.0
2018-10-19 14:05:00,93.3,93.33,93.06,93.12,9098.0,87.8425,87.8707,87.6165,87.673,9098.0
2018-10-19 14:10:00,93.1,93.21,92.99,93.09,5815.0,87.6542,87.7577,87.5506,87.6448,5815.0
2018-10-19 14:15:00,93.03,93.25,93.0,93.21,5726.0,87.5883,87.7954,87.56,87.7577,5726.0
2018-10-19 14:20:00,93.2,93.44,93.17,93.41,7350.0,87.7483,87.9743,87.7201,87.946,7350.0
2018-10-19 14:25:00,93.41,93.47,93.2,93.2,13219.0,87.946,88.0025,87.7483,87.7483,13219.0
2018-10-19 14:30:00,93.25,93.35,93.19,93.27,7986.0,87.7954,87.8896,87.7389,87.8142,7986.0
2018-10-19 14:35:00,93.34,93.34,93.21,93.21,2841.0,87.8801,87.8801,87.7577,87.7577,2841.0
2018-10-19 14:40:00,93.22,93.22,92.97,92.99,4520.0,87.7672,87.7672,87.5318,87.5506,4520.0
2018-10-19 14:45:00,93.01,93.31,93.01,93.29,10728.0,87.5694,87.8519,87.5694,87.8331,10728.0
2018-10-19 14:50:00,93.24,93.26,93.18,93.21,5411.0,87.786,87.8048,87.7295,87.7577,5411.0
2018-10-19 14:55:00,93.19,93.2,93.11,93.12,6261.0,87.7389,87.7483,87.6636,87.673,6261.0
2018-10-19 15:00:00,93.11,93.14,92.91,92.91,6271.0,87.6636,87.6918,87.4753,87.4753,6271.0
2018-10-19 15:05:00,92.9,92.95,92.79,92.86,11850.0,87.4659,87.513,87.3623,87.4282,11850.0
2018-10-19 15:10:00,92.88,93.01,92.88,92.97,5800.0,87.4471,87.5694,87.4471,87.5318,5800.0
2018-10-19 15:15:00,92.94,93.19,92.88,93.19,13257.0,87.5035,87.7389,87.4471,87.7389,13257.0
2018-10-19 15:20:00,93.22,93.22,93.05,93.05,9648.0,87.7672,87.7672,87.6071,87.6071,9648.0
2018-10-19 15:25:00,93.07,93.2,93.06,93.19,19199.0,87.6259,87.7483,87.6165,87.7389,19199.0
2018-10-19 15:30:00,93.19,93.19,93.07,93.08,18194.0,87.7389,87.7389,87.6259,87.6354,18194.0
2018-10-19 15:35:00,93.08,93.11,93.01,93.03,17929.0,87.6354,87.6636,87.5694,87.5883,17929.0
2018-10-19 15:40:00,93.01,93.04,92.92,93.04,23510.0,87.5694,87.5977,87.4847,87.5977,23510.0
2018-10-19 15:45:00,93.01,93.04,92.86,92.98,41513.0,87.5694,87.5977,87.4282,87.5412,41513.0
2018-10-19 15:50:00,92.96,93.08,92.94,92.98,50769.0,87.5224,87.6354,87.5035,87.5412,50769.0
2018-10-19 15:55:00,92.98,92.98,92.83,92.85,76473.0,87.5412,87.5412,87.4,87.4188,76473.0
2018-10-22 09:30:00,93.24,94.11,93.07,93.54,15356.0,87.786,88.6051,87.6259,88.0684,15356.0
2018-10-22 09:35:00,93.43,93.55,93.0,93.02,5163.0,87.9649,88.0779,87.56,87.5789,5163.0
2018-10-22 09:40:00,92.98,92.98,92.37,92.38,2400.0,87.5412,87.5412,86.9669,86.9763,2400.0
2018-10-22 09:45:00,92.21,92.82,92.21,92.78,6200.0,86.8162,87.3906,86.8162,87.3529,6200.0
2018-10-22 09:50:00,92.78,92.78,92.16,92.2,5700.0,87.3529,87.3529,86.7692,86.8068,5700.0
2018-10-22 09:55:00,92.12,92.18,91.99,92.12,4021.0,86.7315,86.788,86.6091,86.7315,4021.0
2018-10-22 10:00:00,92.08,92.19,91.86,92.04,18824.0,86.6938,86.7974,86.4867,86.6562,18824.0
2018-10-22 10:05:00,91.9,92.01,91.82,91.89,4341.0,86.5244,86.6279,86.4491,86.515,4341.0
2018-10-22 10:10:00,91.88,92.12,91.88,92.02,6332.0,86.5055,86.7315,86.5055,86.6374,6332.0
2018-10-22 10:15:00,92.04,92.04,91.79,91.89,8925.0,86.6562,86.6562,86.4208,86.515,8925.0
2018-10-22 10:20:00,91.87,91.87,91.56,91.56,4000.0,86.4961,86.4961,86.2043,86.2043,4000.0
2018-10-22 10:25:00,91.58,91.7,91.51,91.58,7838.0,86.2231,86.3361,86.1572,86.2231,7838.0
2018-10-22 10:30:00,91.56,91.97,91.49,91.97,4694.0,86.2043,86.5903,86.1384,86.5903,4694.0
2018-10-22 10:35:00,91.95,91.95,91.69,91.69,5442.0,86.5715,86.5715,86.3267,86.3267,5442.0
2018-10-22 10:40:00,91.68,92.03,91.64,91.98,48611.0,86.3172,86.6468,86.2796,86.5997,48611.0
2018-10-22 10:45:00,91.94,92.22,91.85,92.21,9860.0,86.562,86.8257,86.4773,86.8162,9860.0
2018-10-22 10:50:00,92.2,92.31,92.18,92.3,4656.0,86.8068,86.9104,86.788,86.901,4656.0
2018-10-22 10:55:00,92.34,92.41,92.24,92.31,3200.0,86.9386,87.0045,86.8445,86.9104,3200.0
2018-10-22 11:00:00,92.31,92.31,92.19,92.29,16014.0,86.9104,86.9104,86.7974,86.8916,16014.0
2018-10-22 11:05:00,92.29,92.37,92.17,92.19,5984.0,86.8916,86.9669,86.7786,86.7974,5984.0
2018-10-22 11:10:00,92.14,92.19,91.95,91.99,7529.0,86.7503,86.7974,86.5715,86.6091,7529.0
2018-10-22 11:15:00,92.01,92.02,91.84,91.85,3935.0,86.6279,86.6374,86.4679,86.4773,3935.0
2018-10-22 11:20:00,91.87,92.09,91.81,92.04,3984.0,86.4961,86.7033,86.4396,86.6562,3984.0
2018-10-22 11:25:00,92.04,92.04,91.75,91.85,5300.0,86.6562,86.6562,86.3832,86.4773,5300.0
2018-10-22 11:30:00,91.78,91.82,91.48,91.51,6843.0,86.4114,86.4491,86.1289,86.1572,6843.0
2018-10-22 11:35:00,91.52,91.8,91.52,91.62,14516.0,86.1666,86.4302,86.1666,86.2608,14516.0
2018-10-22 11:40:00,91.6,91.66,91.43,91.59,4471.0,86.2419,86.2984,86.0819,86.2325,4471.0
2018-10-22 11:45:00,91.7,91.86,91.54,91.86,6529.0,86.3361,86.4867,86.1854,86.4867,6529.0
2018-10-22 11:50:00,91.84,91.84,91.47,91.51,6660.0,86.4679,86.4679,86.1195,86.1572,6660.0
2018-10-22 11:55:00,91.48,91.73,91.36,91.73,7700.0,86.1289,86.3643,86.016,86.3643,7700.0
2018-10-22 12:00:00,91.73,91.73,91.52,91.56,9738.0,86.3643,86.3643,86.1666,86.2043,9738.0
2018-10-22 12:05:00,91.52,91.62,91.46,91.49,3893.0,86.1666,86.2608,86.1101,86.1384,3893.0
2018-10-22 12:10:00,91.48,91.53,91.23,91.29,6669.0,86.1289,86.176,85.8936,85.9501,6669.0
2018-10-22 12:15:00,91.24,91.4,91.07,91.28,5603.0,85.903,86.0536,85.7429,85.9406,5603.0
2018-10-22 12:20:00,91.35,91.43,91.21,91.27,3000.0,86.0065,86.0819,85.8747,85.9312,3000.0
2018-10-22 12:25:00,91.3,91.45,91.24,91.3,6450.0,85.9595,86.1007,85.903,85.9595,6450.0
2018-10-22 12:30:00,91.37,91.42,91.27,91.28,7610.0,86.0254,86.0725,85.9312,85.9406,7610.0
2018-10-22 12:35:00,91.29,91.32,91.15,91.25,6902.0,85.9501,85.9783,85.8182,85.9124,6902.0
2018-10-22 12:40:00,91.29,91.34,91.2,91.26,3219.0,85.9501,85.9971,85.8653,85.9218,3219.0
2018-10-22 12:45:00,91.33,91.38,91.23,91.26,6734.0,85.9877,86.0348,85.8936,85.9218,6734.0
2018-10-22 12:50:00,91.26,91.42,91.25,91.38,10100.0,85.9218,86.0725,85.9124,86.0348,10100.0
2018-10-22 12:55:00,91.41,91.41,91.17,91.21,3300.0,86.063,86.063,85.8371,85.8747,3300.0
2018-10-22 13:00:00,91.18,91.21,91.03,91.21,8173.0,85.8465,85.8747,85.7053,85.8747,8173.0
2018-10-22 13:05:00,91.28,91.57,91.28,91.5,12900.0,85.9406,86.2137,85.9406,86.1478,12900.0
2018-10-22 13:10:00,91.46,91.83,91.43,91.83,4810.0,86.1101,86.4585,86.0819,86.4585,4810.0
2018-10-22 13:15:00,91.79,91.94,91.74,91.79,5011.0,86.4208,86.562,86.3737,86.4208,5011.0
2018-10-22 13:20:00,91.84,91.84,91.69,91.8,17561.0,86.4679,86.4679,86.3267,86.4302,17561.0
2018-10-22 13:25:00,91.77,91.83,91.74,91.78,6846.0,86.402,86.4585,86.3737,86.4114,6846.0
2018-10-22 13:30:00,91.79,91.83,91.75,91.78,7741.0,86.4208,86.4585,86.3832,86.4114,7741.0
2018-10-22 13:35:00,91.77,91.93,91.75,91.79,9313.0,86.402,86.5526,86.3832,86.4208,9313.0
2018-10-22 13:40:00,91.77,92.02,91.76,92.02,9700.0,86.402,86.6374,86.3926,86.6374,9700.0
2018-10-22 13:45:00,91.96,92.08,91.93,91.94,20039.0,86.5809,86.6938,86.5526,86.562,20039.0
2018-10-22 13:50:00,91.9,92.0,91.82,91.92,12441.0,86.5244,86.6185,86.4491,86.5432,12441.0
2018-10-22 13:55:00,91.91,91.91,91.82,91.83,3423.0,86.5338,86.5338,86.4491,86.4585,3423.0
2018-10-22 14:00:00,91.85,91.88,91.81,91.82,6610.0,86.4773,86.5055,86.4396,86.4491,6610.0
2018-10-22 14:05:00,91.87,91.95,91.86,91.86,3934.0,86.4961,86.5715,86.4867,86.4867,3934.0
2018-10-22 14:10:00,91.92,91.92,91.54,91.66,10682.0,86.5432,86.5432,86.1854,86.2984,10682.0
2018-10-22 14:15:00,91.6,91.7,91.54,91.64,5250.0,86.2419,86.3361,86.1854,86.2796,5250.0
2018-10-22 14:20:00,91.6,91.63,91.47,91.48,7005.0,86.2419,86.2702,86.1195,86.1289,7005.0
2018-10-22 14:25:00,91.42,91.62,91.42,91.54,6516.0,86.0725,86.2608,86.0725,86.1854,6516.0
2018-10-22 14:30:00,91.5,91.54,91.43,91.46,20854.0,86.1478,86.1854,86.0819,86.1101,20854.0
2018-10-22 14:35:00,91.48,91.49,91.39,91.39,16973.0,86.1289,86.1384,86.0442,86.0442,16973.0
2018-10-22 14:40:00,91.4,91.4,91.19,91.25,9728.0,86.0536,86.0536,85.8559,85.9124,9728.0
2018-10-22 14:45:00,91.25,91.35,91.19,91.31,14530.0,85.9124,86.0065,85.8559,85.9689,14530.0
2018-10-22 14:50:00,91.32,91.35,91.19,91.24,33158.0,85.9783,86.0065,85.8559,85.903,33158.0
2018-10-22 14:55:00,91.27,91.39,91.25,91.34,12628.0,85.9312,86.0442,85.9124,85.9971,12628.0
2018-10-22 15:00:00,91.32,91.4,91.27,91.27,21749.0,85.9783,86.0536,85.9312,85.9312,21749.0
2018-10-22 15:05:00,91.3,91.33,91.18,91.22,26242.0,85.9595,85.9877,85.8465,85.8842,26242.0
2018-10-22 15:10:00,91.24,91.31,91.17,91.28,16749.0,85.903,85.9689,85.8371,85.9406,16749.0
2018-10-22 15:15:00,91.27,91.28,91.03,91.06,15550.0,85.9312,85.9406,85.7053,85.7335,15550.0
2018-10-22 15:20:00,91.02,91.11,91.02,91.05,17441.0,85.6959,85.7806,85.6959,85.7241,17441.0
2018-10-22 15:25:00,91.04,91.05,90.98,91.01,16336.0,85.7147,85.7241,85.6582,85.6864,16336.0
2018-10-22 15:30:00,90.99,91.04,90.95,91.02,28694.0,85.6676,85.7147,85.6299,85.6959,28694.0
2018-10-22 15:35:00,91.0,91.09,90.91,90.91,20247.0,85.677,85.7618,85.5923,85.5923,20247.0
2018-10-22 15:40:00,90.91,90.92,90.82,90.9,24552.0,85.5923,85.6017,85.5075,85.5829,24552.0
2018-10-22 15:45:00,90.92,90.96,90.87,90.89,40008.0,85.6017,85.6394,85.5546,85.5735,40008.0
2018-10-22 15:50:00,90.88,91.0,90.87,90.97,50331.0,85.564,85.677,85.5546,85.6488,50331.0
2018-10-22 15:55:00,90.96,91.0,90.89,90.89,72164.0,85.6394,85.677,85.5735,85.5735,72164.0
2018-10-23 09:30:00,89.49,89.64,89.09,89.64,16897.0,84.2553,84.3966,83.8787,84.3966,16897.0
2018-10-23 09:35:00,89.53,89.75,89.0,89.0,9779.0,84.293,84.5001,83.794,83.794,9779.0
2018-10-23 09:40:00,89.06,89.13,88.63,88.75,28258.0,83.8505,83.9164,83.4457,83.5586,28258.0
2018-10-23 09:45:00,88.72,88.74,88.45,88.63,35995.0,83.5304,83.5492,83.2762,83.4457,35995.0
2018-10-23 09:50:00,88.6,88.73,88.44,88.6,20181.0,83.4174,83.5398,83.2668,83.4174,20181.0
2018-10-23 09:55:00,88.59,88.85,88.5,88.61,31189.0,83.408,83.6528,83.3233,83.4268,31189.0
2018-10-23 10:00:00,88.58,88.65,88.2,88.29,23032.0,83.3986,83.4645,83.0408,83.1255,23032.0
2018-10-23 10:05:00,88.28,88.33,88.04,88.11,21419.0,83.1161,83.1632,82.8902,82.9561,21419.0
2018-10-23 10:10:00,88.05,88.6,87.89,87.89,94322.0,82.8996,83.4174,82.7489,82.7489,94322.0
2018-10-23 10:15:00,87.99,88.08,87.69,87.87,50576.0,82.8431,82.9278,82.5606,82.7301,50576.0
2018-10-23 10:20:00,87.91,88.01,87.8,87.95,12798.0,82.7678,82.8619,82.6642,82.8054,12798.0
2018-10-23 10:25:00,88.0,88.4,87.95,88.06,17181.0,82.8525,83.2291,82.8054,82.909,17181.0
2018-10-23 10:30:00,88.05,88.43,87.9,88.33,75941.0,82.8996,83.2574,82.7584,83.1632,75941.0
2018-10-23 10:35:00,88.42,88.79,88.31,88.79,13397.0,83.2479,83.5963,83.1444,83.5963,13397.0
2018-10-23 10:40:00,88.96,89.18,88.89,89.02,9026.0,83.7563,83.9635,83.6904,83.8128,9026.0
2018-10-23 10:45:00,89.03,89.29,89.0,89.23,6067.0,83.8223,84.067,83.794,84.0106,6067.0
2018-10-23 10:50:00,89.24,89.3,89.13,89.14,5252.0,84.02,84.0765,83.9164,83.9258,5252.0
2018-10-23 10:55:00,89.18,89.31,89.09,89.11,10560.0,83.9635,84.0859,83.8787,83.8976,10560.0
2018-10-23 11:00:00,89.1,89.23,89.02,89.23,4687.0,83.8882,84.0106,83.8128,84.0106,4687.0
2018-10-23 11:05:00,89.3,89.69,89.26,89.69,3100.0,84.0765,84.4436,84.0388,84.4436,3100.0
2018-10-23 11:10:00,89.64,89.82,89.63,89.8,27905.0,84.3966,84.566,84.3872,84.5472,27905.0
2018-10-23 11:15:00,89.78,89.91,89.73,89.91,13064.0,84.5284,84.6508,84.4813,84.6508,13064.0
2018-10-23 11:20:00,89.93,90.22,89.93,90.2,19096.0,84.6696,84.9426,84.6696,84.9238,19096.0
2018-10-23 11:25:00,90.21,90.25,89.98,89.98,7010.0,84.9332,84.9709,84.7167,84.7167,7010.0
2018-10-23 11:30:00,90.02,90.19,90.02,90.14,9502.0,84.7543,84.9144,84.7543,84.8673,9502.0
2018-10-23 11:35:00,90.15,90.63,90.11,90.63,26864.0,84.8767,85.3287,84.8391,85.3287,26864.0
2018-10-23 11:40:00,90.53,90.62,90.39,90.52,32395.0,85.2345,85.3192,85.1027,85.2251,32395.0
2018-10-23 11:45:00,90.52,91.08,90.52,90.72,29745.0,85.2251,85.7523,85.2251,85.4134,29745.0
2018-10-23 11:50:00,90.69,90.69,90.5,90.65,6187.0,85.3852,85.3852,85.2063,85.3475,6187.0
2018-10-23 11:55:00,90.64,90.84,90.6,90.66,17549.0,85.3381,85.5264,85.3004,85.3569,17549.0
2018-10-23 12:00:00,90.66,90.67,90.4,90.42,4649.0,85.3569,85.3663,85.1121,85.1309,4649.0
2018-10-23 12:05:00,90.4,90.66,90.33,90.65,9244.0,85.1121,85.3569,85.0462,85.3475,9244.0
2018-10-23 12:10:00,90.6,90.7,90.56,90.7,9400.0,85.3004,85.3946,85.2628,85.3946,9400.0
2018-10-23 12:15:00,90.65,91.18,90.65,91.18,28907.0,85.3475,85.8465,85.3475,85.8465,28907.0
2018-10-23 12:20:00,91.14,91.34,91.0,91.01,9697.0,85.8088,85.9971,85.677,85.6864,9697.0
2018-10-23 12:25:00,91.01,91.22,91.01,91.2,13833.0,85.6864,85.8842,85.6864,85.8653,13833.0
2018-10-23 12:30:00,91.23,91.33,91.16,91.3,5093.0,85.8936,85.9877,85.8277,85.9595,5093.0
2018-10-23 12:35:00,91.28,91.33,91.11,91.33,23304.0,85.9406,85.9877,85.7806,85.9877,23304.0
2018-10-23 12:40:00,91.31,91.7,91.3,91.7,21149.0,85.9689,86.3361,85.9595,86.3361,21149.0
2018-10-23 12:45:00,91.7,91.91,91.7,91.81,17253.0,86.3361,86.5338,86.3361,86.4396,17253.0
2018-10-23 12:50:00,91.86,91.87,91.66,91.66,15116.0,86.4867,86.4961,86.2984,86.2984,15116.0
2018-10-23 12:55:00,91.78,91.78,91.52,91.53,9925.0,86.4114,86.4114,86.1666,86.176,9925.0
2018-10-23 13:00:00,91.54,91.99,91.5,91.99,21383.0,86.1854,86.6091,86.1478,86.6091,21383.0
2018-10-23 13:05:00,91.94,92.23,91.88,92.23,6600.0,86.562,86.8351,86.5055,86.8351,6600.0
2018-10-23 13:10:00,92.19,92.36,92.14,92.16,13961.0,86.7974,86.9575,86.7503,86.7692,13961.0
2018-10-23 13:15:00,92.18,92.2,92.02,92.09,8574.0,86.788,86.8068,86.6374,86.7033,8574.0
2018-10-23 13:20:00,92.06,92.07,91.89,91.92,7835.0,86.675,86.6844,86.515,86.5432,7835.0
2018-10-23 13:25:00,91.95,92.09,91.81,91.86,5818.0,86.5715,86.7033,86.4396,86.4867,5818.0
2018-10-23 13:30:00,91.85,91.89,91.73,91.84,7282.0,86.4773,86.515,86.3643,86.4679,7282.0
2018-10-23 13:35:00,91.84,91.84,91.62,91.71,17638.0,86.4679,86.4679,86.2608,86.3455,17638.0
2018-10-23 13:40:00,91.73,91.84,91.52,91.55,22697.0,86.3643,86.4679,86.1666,86.1948,22697.0
2018-10-23 13:45:00,91.59,91.71,91.56,91.56,13808.0,86.2325,86.3455,86.2043,86.2043,13808.0
2018-10-23 13:50:00,91.57,91.82,91.52,91.52,9921.0,86.2137,86.4491,86.1666,86.1666,9921.0
2018-10-23 13:55:00,91.57,91.61,91.28,91.36,10307.0,86.2137,86.2513,85.9406,86.016,10307.0
2018-10-23 14:00:00,91.36,91.55,91.36,91.53,13945.0,86.016,86.1948,86.016,86.176,13945.0
2018-10-23 14:05:00,91.5,91.55,91.29,91.29,15316.0,86.1478,86.1948,85.9501,85.9501,15316.0
2018-10-23 14:10:00,91.29,91.51,91.28,91.49,9117.0,85.9501,86.1572,85.9406,86.1384,9117.0
2018-10-23 14:15:00,91.5,91.6,91.44,91.56,11851.0,86.1478,86.2419,86.0913,86.2043,11851.0
2018-10-23 14:20:00,91.57,91.67,91.53,91.66,87303.0,86.2137,86.3078,86.176,86.2984,87303.0
2018-10-23 14:25:00,91.71,91.72,91.45,91.59,14035.0,86.3455,86.3549,86.1007,86.2325,14035.0
2018-10-23 14:30:00,91.62,91.79,91.59,91.68,26965.0,86.2608,86.4208,86.2325,86.3172,26965.0
2018-10-23 14:35:00,91.71,92.09,91.61,91.98,9144.0,86.3455,86.7033,86.2513,86.5997,9144.0
2018-10-23 14:40:00,91.98,92.14,91.97,92.14,7567.0,86.5997,86.7503,86.5903,86.7503,7567.0
2018-10-23 14:45:00,92.08,92.15,92.03,92.13,6266.0,86.6938,86.7598,86.6468,86.7409,6266.0
2018-10-23 14:50:00,92.12,92.37,92.08,92.21,11040.0,86.7315,86.9669,86.6938,86.8162,11040.0
2018-10-23 14:55:00,92.22,92.27,92.14,92.27,8822.0,86.8257,86.8727,86.7503,86.8727,8822.0
2018-10-23 15:00:00,92.24,92.33,92.09,92.22,11499.0,86.8445,86.9292,86.7033,86.8257,11499.0
2018-10-23 15:05:00,92.3,92.35,92.2,92.26,8908.0,86.901,86.9481,86.8068,86.8633,8908.0
2018-10-23 15:10:00,92.26,92.36,92.11,92.33,22652.0,86.8633,86.9575,86.7221,86.9292,22652.0
2018-10-23 15:15:00,92.36,92.61,92.27,92.35,50674.0,86.9575,87.1928,86.8727,86.9481,50674.0
2018-10-23 15:20:00,92.38,92.59,92.38,92.55,20886.0,86.9763,87.174,86.9763,87.1364,20886.0
2018-10-23 15:25:00,92.52,92.71,92.46,92.55,23233.0,87.1081,87.287,87.0516,87.1364,23233.0
2018-10-23 15:30:00,92.56,92.57,92.4,92.48,24130.0,87.1458,87.1552,86.9951,87.0704,24130.0
2018-10-23 15:35:00,92.5,92.55,92.22,92.29,21155.0,87.0893,87.1364,86.8257,86.8916,21155.0
2018-10-23 15:40:00,92.31,92.49,92.28,92.44,54120.0,86.9104,87.0799,86.8821,87.0328,54120.0
2018-10-23 15:45:00,92.42,92.47,92.35,92.43,31983.0,87.014,87.061,86.9481,87.0234,31983.0
2018-10-23 15:50:00,92.42,92.47,92.35,92.37,46426.0,87.014,87.061,86.9481,86.9669,46426.0
2018-10-23 15:55:00,92.38,92.43,92.29,92.33,102002.0,86.9763,87.0234,86.8916,86.9292,102002.0
2018-10-24 09:30:00,92.39,92.39,91.95,92.09,9973.0,86.9857,86.9857,86.5715,86.7033,9973.0
2018-10-24 09:35:00,92.0,92.85,92.0,92.76,9840.0,86.6185,87.4188,86.6185,87.3341,9840.0
2018-10-24 09:40:00,92.73,92.93,92.66,92.74,2965.0,87.3058,87.4941,87.2399,87.3152,2965.0
2018-10-24 09:45:00,92.91,93.17,92.82,93.01,9048.0,87.4753,87.7201,87.3906,87.5694,9048.0
2018-10-24 09:50:00,93.04,93.65,93.04,93.63,56075.0,87.5977,88.172,87.5977,88.1532,56075.0
2018-10-24 09:55:00,93.68,94.24,93.68,94.23,30271.0,88.2003,88.7275,88.2003,88.7181,30271.0
2018-10-24 10:00:00,94.04,94.13,93.67,93.76,32346.0,88.5392,88.6239,88.1908,88.2756,32346.0
2018-10-24 10:05:00,93.72,94.07,93.71,93.86,58231.0,88.2379,88.5674,88.2285,88.3697,58231.0
2018-10-24 10:10:00,93.85,94.12,93.64,93.75,31897.0,88.3603,88.6145,88.1626,88.2662,31897.0
2018-10-24 10:15:00,93.75,93.77,93.59,93.71,23891.0,88.2662,88.285,88.1155,88.2285,23891.0
2018-10-24 10:20:00,93.7,93.85,93.57,93.59,51313.0,88.2191,88.3603,88.0967,88.1155,51313.0
2018-10-24 10:25:00,93.57,93.72,93.41,93.41,70220.0,88.0967,88.2379,87.946,87.946,70220.0
2018-10-24 10:30:00,93.39,93.39,92.69,92.69,24014.0,87.9272,87.9272,87.2682,87.2682,24014.0
2018-10-24 10:35:00,92.71,92.71,92.26,92.27,36107.0,87.287,87.287,86.8633,86.8727,36107.0
2018-10-24 10:40:00,92.28,92.6,92.22,92.47,17254.0,86.8821,87.1834,86.8257,87.061,17254.0
2018-10-24 10:45:00,92.46,92.68,92.36,92.62,20100.0,87.0516,87.2588,86.9575,87.2023,20100.0
2018-10-24 10:50:00,92.67,92.67,92.35,92.51,11329.0,87.2493,87.2493,86.9481,87.0987,11329.0
2018-10-24 10:55:00,92.57,92.8,92.57,92.72,9111.0,87.1552,87.3717,87.1552,87.2964,9111.0
2018-10-24 11:00:00,92.78,92.8,92.31,92.31,6118.0,87.3529,87.3717,86.9104,86.9104,6118.0
2018-10-24 11:05:00,92.32,92.34,91.71,91.71,11444.0,86.9198,86.9386,86.3455,86.3455,11444.0
2018-10-24 11:10:00,91.77,92.04,91.59,92.04,27208.0,86.402,86.6562,86.2325,86.6562,27208.0
2018-10-24 11:15:00,91.97,92.23,91.97,92.08,10360.0,86.5903,86.8351,86.5903,86.6938,10360.0
2018-10-24 11:20:00,92.06,92.36,92.05,92.15,7165.0,86.675,86.9575,86.6656,86.7598,7165.0
2018-10-24 11:25:00,92.16,92.16,91.59,91.73,7314.0,86.7692,86.7692,86.2325,86.3643,7314.0
2018-10-24 11:30:00,91.59,91.86,91.59,91.81,9315.0,86.2325,86.4867,86.2325,86.4396,9315.0
2018-10-24 11:35:00,91.87,91.87,91.63,91.64,22513.0,86.4961,86.4961,86.2702,86.2796,22513.0
2018-10-24 11:40:00,91.65,91.65,91.39,91.51,10040.0,86.289,86.289,86.0442,86.1572,10040.0
2018-10-24 11:45:00,91.5,92.15,91.5,92.14,10986.0,86.1478,86.7598,86.1478,86.7503,10986.0
2018-10-24 11:50:00,92.05,92.5,91.94,92.48,9966.0,86.6656,87.0893,86.562,87.0704,9966.0
2018-10-24 11:55:00,92.47,92.64,92.38,92.51,8200.0,87.061,87.2211,86.9763,87.0987,8200.0
2018-10-24 12:00:00,92.47,92.67,92.42,92.47,13839.0,87.061,87.2493,87.014,87.061,13839.0
2018-10-24 12:05:00,92.45,92.65,92.34,92.63,14092.0,87.0422,87.2305,86.9386,87.2117,14092.0
2018-10-24 12:10:00,92.61,92.72,92.52,92.7,7984.0,87.1928,87.2964,87.1081,87.2776,7984.0
2018-10-24 12:15:00,92.7,92.78,92.53,92.54,9765.0,87.2776,87.3529,87.1175,87.1269,9765.0
2018-10-24 12:20:00,92.49,92.52,92.28,92.46,8000.0,87.0799,87.1081,86.8821,87.0516,8000.0
2018-10-24 12:25:00,92.48,92.54,92.4,92.42,7630.0,87.0704,87.1269,86.9951,87.014,7630.0
2018-10-24 12:30:00,92.44,92.45,92.12,92.3,9300.0,87.0328,87.0422,86.7315,86.901,9300.0
2018-10-24 12:35:00,92.34,92.34,92.08,92.15,9100.0,86.9386,86.9386,86.6938,86.7598,9100.0
2018-10-24 12:40:00,92.11,92.22,92.09,92.22,5379.0,86.7221,86.8257,86.7033,86.8257,5379.0
2018-10-24 12:45:00,92.15,92.19,92.11,92.11,3047.0,86.7598,86.7974,86.7221,86.7221,3047.0
2018-10-24 12:50:00,92.06,92.25,91.99,92.24,5422.0,86.675,86.8539,86.6091,86.8445,5422.0
2018-10-24 12:55:00,92.21,92.28,92.17,92.17,2895.0,86.8162,86.8821,86.7786,86.7786,2895.0
2018-10-24 13:00:00,92.16,92.16,91.82,91.82,3906.0,86.7692,86.7692,86.4491,86.4491,3906.0
2018-10-24 13:05:00,91.88,91.89,91.72,91.73,3389.0,86.5055,86.515,86.3549,86.3643,3389.0
2018-10-24 13:10:00,91.76,91.76,91.48,91.48,3766.0,86.3926,86.3926,86.1289,86.1289,3766.0
2018-10-24 13:15:00,91.44,91.62,91.28,91.62,6172.0,86.0913,86.2608,85.9406,86.2608,6172.0
2018-10-24 13:20:00,91.63,91.63,91.47,91.47,4834.0,86.2702,86.2702,86.1195,86.1195,4834.0
2018-10-24 13:25:00,91.47,91.47,91.22,91.27,5605.0,86.1195,86.1195,85.8842,85.9312,5605.0
2018-10-24 13:30:00,91.25,91.54,91.09,91.37,7962.0,85.9124,86.1854,85.7618,86.0254,7962.0
2018-10-24 13:35:00,91.4,91.4,91.26,91.3,2641.0,86.0536,86.0536,85.9218,85.9595,2641.0
2018-10-24 13:40:00,91.3,91.5,91.28,91.48,11593.0,85.9595,86.1478,85.9406,86.1289,11593.0
2018-10-24 13:45:00,91.52,91.52,91.32,91.48,12906.0,86.1666,86.1666,85.9783,86.1289,12906.0
2018-10-24 13:50:00,91.46,91.66,91.31,91.58,6070.0,86.1101,86.2984,85.9689,86.2231,6070.0
2018-10-24 13:55:00,91.59,91.6,91.28,91.41,8972.0,86.2325,86.2419,85.9406,86.063,8972.0
2018-10-24 14:00:00,91.41,91.49,91.23,91.34,6800.0,86.063,86.1384,85.8936,85.9971,6800.0
2018-10-24 14:05:00,91.24,91.36,91.15,91.18,8708.0,85.903,86.016,85.8182,85.8465,8708.0
2018-10-24 14:10:00,91.19,91.25,91.15,91.16,7014.0,85.8559,85.9124,85.8182,85.8277,7014.0
2018-10-24 14:15:00,91.15,91.31,91.04,91.31,16289.0,85.8182,85.9689,85.7147,85.9689,16289.0
2018-10-24 14:20:00,91.28,91.47,91.23,91.41,6579.0,85.9406,86.1195,85.8936,86.063,6579.0
2018-10-24 14:25:00,91.42,91.76,91.38,91.72,4370.0,86.0725,86.3926,86.0348,86.3549,4370.0
2018-10-24 14:30:00,91.78,91.99,91.73,91.9,4374.0,86.4114,86.6091,86.3643,86.5244,4374.0
2018-10-24 14:35:00,91.89,91.99,91.74,91.74,12797.0,86.515,86.6091,86.3737,86.3737,12797.0
2018-10-24 14:40:00,91.71,91.83,91.58,91.58,9442.0,86.3455,86.4585,86.2231,86.2231,9442.0
2018-10-24 14:45:00,91.53,91.53,91.25,91.4,5976.0,86.176,86.176,85.9124,86.0536,5976.0
2018-10-24 14:50:00,91.43,91.54,91.28,91.3,6635.0,86.0819,86.1854,85.9406,85.9595,6635.0
2018-10-24 14:55:00,91.3,91.41,91.18,91.37,15869.0,85.9595,86.063,85.8465,86.0254,15869.0
2018-10-24 15:00:00,91.29,91.32,91.14,91.2,47014.0,85.9501,85.9783,85.8088,85.8653,47014.0
2018-10-24 15:05:00,91.21,91.5,91.21,91.44,13922.0,85.8747,86.1478,85.8747,86.0913,13922.0
2018-10-24 15:10:00,91.42,91.61,91.42,91.59,7932.0,86.0725,86.2513,86.0725,86.2325,7932.0
2018-10-24 15:15:00,91.58,91.67,91.48,91.61,50354.0,86.2231,86.3078,86.1289,86.2513,50354.0
2018-10-24 15:20:00,91.58,91.74,91.53,91.7,38098.0,86.2231,86.3737,86.176,86.3361,38098.0
2018-10-24 15:25:00,91.71,91.84,91.56,91.68,48147.0,86.3455,86.4679,86.2043,86.3172,48147.0
2018-10-24 15:30:00,91.67,91.81,91.62,91.73,62203.0,86.3078,86.4396,86.2608,86.3643,62203.0
2018-10-24 15:35:00,91.74,92.07,91.73,92.01,40965.0,86.3737,86.6844,86.3643,86.6279,40965.0
2018-10-24 15:40:00,92.01,92.23,91.91,91.96,60637.0,86.6279,86.8351,86.5338,86.5809,60637.0
2018-10-24 15:45:00,91.97,91.97,91.79,91.8,58191.0,86.5903,86.5903,86.4208,86.4302,58191.0
2018-10-24 15:50:00,91.81,91.87,91.76,91.77,95621.0,86.4396,86.4961,86.3926,86.402,95621.0
2018-10-24 15:55:00,91.74,91.86,91.59,91.7,175225.0,86.3737,86.4867,86.2325,86.3361,175225.0
2018-10-25 09:30:00,92.62,93.49,92.42,93.45,20778.0,87.2023,88.0214,87.014,87.9837,20778.0
2018-10-25 09:35:00,93.46,93.46,92.54,92.75,8779.0,87.9931,87.9931,87.1269,87.3247,8779.0
2018-10-25 09:40:00,93.0,93.13,92.75,93.13,12833.0,87.56,87.6824,87.3247,87.6824,12833.0
2018-10-25 09:45:00,93.13,93.39,92.9,93.27,6501.0,87.6824,87.9272,87.4659,87.8142,6501.0
2018-10-25 09:50:00,93.32,93.87,93.2,93.47,96508.0,87.8613,88.3791,87.7483,88.0025,96508.0
2018-10-25 09:55:00,93.44,93.63,93.13,93.18,9848.0,87.9743,88.1532,87.6824,87.7295,9848.0
2018-10-25 10:00:00,93.1,93.3,92.88,93.04,43387.0,87.6542,87.8425,87.4471,87.5977,43387.0
2018-10-25 10:05:00,93.14,93.14,92.84,92.95,11443.0,87.6918,87.6918,87.4094,87.513,11443.0
2018-10-25 10:10:00,92.89,93.04,92.71,92.89,25964.0,87.4565,87.5977,87.287,87.4565,25964.0
2018-10-25 10:15:00,92.84,93.01,92.55,92.56,4082.0,87.4094,87.5694,87.1364,87.1458,4082.0
2018-10-25 10:20:00,92.57,92.57,92.26,92.26,3570.0,87.1552,87.1552,86.8633,86.8633,3570.0
2018-10-25 10:25:00,92.35,92.48,92.29,92.31,4003.0,86.9481,87.0704,86.8916,86.9104,4003.0
2018-10-25 10:30:00,92.34,92.46,92.28,92.31,10971.0,86.9386,87.0516,86.8821,86.9104,10971.0
2018-10-25 10:35:00,92.39,92.42,91.99,91.99,6019.0,86.9857,87.014,86.6091,86.6091,6019.0
2018-10-25 10:40:00,91.99,92.38,91.92,92.38,5176.0,86.6091,86.9763,86.5432,86.9763,5176.0
2018-10-25 10:45:00,92.39,92.39,92.03,92.12,4874.0,86.9857,86.9857,86.6468,86.7315,4874.0
2018-10-25 10:50:00,92.17,92.28,92.06,92.17,4227.0,86.7786,86.8821,86.675,86.7786,4227.0
2018-10-25 10:55:00,92.15,92.52,92.09,92.32,10173.0,86.7598,87.1081,86.7033,86.9198,10173.0
2018-10-25 11:00:00,92.28,92.37,91.98,92.08,9684.0,86.8821,86.9669,86.5997,86.6938,9684.0
2018-10-25 11:05:00,92.05,92.06,91.76,91.81,11415.0,86.6656,86.675,86.3926,86.4396,11415.0
2018-10-25 11:10:00,91.89,91.89,91.6,91.66,11773.0,86.515,86.515,86.2419,86.2984,11773.0
2018-10-25 11:15:00,91.74,91.9,91.61,91.9,7191.0,86.3737,86.5244,86.2513,86.5244,7191.0
2018-10-25 11:20:00,91.99,92.37,91.99,92.25,10044.0,86.6091,86.9669,86.6091,86.8539,10044.0
2018-10-25 11:25:00,92.29,92.61,92.28,92.56,8212.0,86.8916,87.1928,86.8821,87.1458,8212.0
2018-10-25 11:30:00,92.44,92.7,92.34,92.34,9030.0,87.0328,87.2776,86.9386,86.9386,9030.0
2018-10-25 11:35:00,92.32,92.59,92.21,92.56,40617.0,86.9198,87.174,86.8162,87.1458,40617.0
2018-10-25 11:40:00,92.61,92.61,92.26,92.26,8550.0,87.1928,87.1928,86.8633,86.8633,8550.0
2018-10-25 11:45:00,92.28,92.39,92.11,92.11,30304.0,86.8821,86.9857,86.7221,86.7221,30304.0
2018-10-25 11:50:00,92.1,92.32,92.06,92.22,20566.0,86.7127,86.9198,86.675,86.8257,20566.0
2018-10-25 11:55:00,92.25,92.28,91.94,91.99,35534.0,86.8539,86.8821,86.562,86.6091,35534.0
2018-10-25 12:00:00,91.98,91.98,91.73,91.86,11952.0,86.5997,86.5997,86.3643,86.4867,11952.0
2018-10-25 12:05:00,91.83,91.96,91.83,91.85,11233.0,86.4585,86.5809,86.4585,86.4773,11233.0
2018-10-25 12:10:00,91.88,91.94,91.6,91.68,13356.0,86.5055,86.562,86.2419,86.3172,13356.0
2018-10-25 12:15:00,91.61,91.64,91.44,91.48,9284.0,86.2513,86.2796,86.0913,86.1289,9284.0
2018-10-25 12:20:00,91.42,91.51,91.4,91.4,16892.0,86.0725,86.1572,86.0536,86.0536,16892.0
2018-10-25 12:25:00,91.4,91.53,91.39,91.41,6348.0,86.0536,86.176,86.0442,86.063,6348.0
2018-10-25 12:30:00,91.38,91.52,91.27,91.27,7966.0,86.0348,86.1666,85.9312,85.9312,7966.0
2018-10-25 12:35:00,91.27,91.36,91.25,91.25,7800.0,85.9312,86.016,85.9124,85.9124,7800.0
2018-10-25 12:40:00,91.3,91.32,91.16,91.16,10253.0,85.9595,85.9783,85.8277,85.8277,10253.0
2018-10-25 12:45:00,91.13,91.39,91.13,91.34,5517.0,85.7994,86.0442,85.7994,85.9971,5517.0
2018-10-25 12:50:00,91.37,91.4,91.32,91.32,2035.0,86.0254,86.0536,85.9783,85.9783,2035.0
2018-10-25 12:55:00,91.34,91.37,91.24,91.32,5500.0,85.9971,86.0254,85.903,85.9783,5500.0
2018-10-25 13:00:00,91.32,91.4,91.15,91.17,5700.0,85.9783,86.0536,85.8182,85.8371,5700.0
2018-10-25 13:05:00,91.19,91.19,90.98,90.98,2777.0,85.8559,85.8559,85.6582,85.6582,2777.0
2018-10-25 13:10:00,91.0,91.0,90.89,90.95,9411.0,85.677,85.677,85.5735,85.6299,9411.0
2018-10-25 13:15:00,90.95,90.98,90.88,90.97,3810.0,85.6299,85.6582,85.564,85.6488,3810.0
2018-10-25 13:20:00,90.97,91.25,90.95,91.19,7579.0,85.6488,85.9124,85.6299,85.8559,7579.0
2018-10-25 13:25:00,91.24,91.37,91.18,91.24,8683.0,85.903,86.0254,85.8465,85.903,8683.0
2018-10-25 13:30:00,91.24,91.34,91.12,91.25,12555.0,85.903,85.9971,85.79,85.9124,12555.0
2018-10-25 13:35:00,91.25,91.4,91.25,91.29,38221.0,85.9124,86.0536,85.9124,85.9501,38221.0
2018-10-25 13:40:00,91.27,91.42,91.26,91.39,2600.0,85.9312,86.0725,85.9218,86.0442,2600.0
2018-10-25 13:45:00,91.39,91.46,91.31,91.46,7100.0,86.0442,86.1101,85.9689,86.1101,7100.0
2018-10-25 13:50:00,91.45,91.45,91.33,91.33,3400.0,86.1007,86.1007,85.9877,85.9877,3400.0
2018-10-25 13:55:00,91.3,91.34,91.12,91.15,3019.0,85.9595,85.9971,85.79,85.8182,3019.0
2018-10-25 14:00:00,91.17,91.2,91.07,91.13,58516.0,85.8371,85.8653,85.7429,85.7994,58516.0
2018-10-25 14:05:00,91.22,91.47,91.22,91.42,4800.0,85.8842,86.1195,85.8842,86.0725,4800.0
2018-10-25 14:10:00,91.47,91.68,91.43,91.68,13129.0,86.1195,86.3172,86.0819,86.3172,13129.0
2018-10-25 14:15:00,91.66,91.81,91.65,91.68,10891.0,86.2984,86.4396,86.289,86.3172,10891.0
2018-10-25 14:20:00,91.76,91.78,91.64,91.71,12646.0,86.3926,86.4114,86.2796,86.3455,12646.0
2018-10-25 14:25:00,91.79,92.01,91.77,91.95,6781.0,86.4208,86.6279,86.402,86.5715,6781.0
2018-10-25 14:30:00,91.97,92.02,91.89,91.94,3600.0,86.5903,86.6374,86.515,86.562,3600.0
2018-10-25 14:35:00,91.93,91.98,91.64,91.66,6299.0,86.5526,86.5997,86.2796,86.2984,6299.0
2018-10-25 14:40:00,91.68,91.72,91.55,91.67,10949.0,86.3172,86.3549,86.1948,86.3078,10949.0
2018-10-25 14:45:00,91.67,91.87,91.62,91.85,36112.0,86.3078,86.4961,86.2608,86.4773,36112.0
2018-10-25 14:50:00,91.85,91.89,91.77,91.85,9200.0,86.4773,86.515,86.402,86.4773,9200.0
2018-10-25 14:55:00,91.87,91.95,91.83,91.85,14683.0,86.4961,86.5715,86.4585,86.4773,14683.0
2018-10-25 15:00:00,91.87,91.9,91.66,91.74,11931.0,86.4961,86.5244,86.2984,86.3737,11931.0
2018-10-25 15:05:00,91.7,91.84,91.66,91.68,11448.0,86.3361,86.4679,86.2984,86.3172,11448.0
2018-10-25 15:10:00,91.67,91.78,91.64,91.75,5212.0,86.3078,86.4114,86.2796,86.3832,5212.0
2018-10-25 15:15:00,91.75,91.81,91.55,91.55,11051.0,86.3832,86.4396,86.1948,86.1948,11051.0
2018-10-25 15:20:00,91.58,91.58,91.4,91.44,8875.0,86.2231,86.2231,86.0536,86.0913,8875.0
2018-10-25 15:25:00,91.45,91.45,91.27,91.29,13923.0,86.1007,86.1007,85.9312,85.9501,13923.0
2018-10-25 15:30:00,91.3,91.34,90.9,90.96,21077.0,85.9595,85.9971,85.5829,85.6394,21077.0
2018-10-25 15:35:00,90.98,91.07,90.86,90.89,21094.0,85.6582,85.7429,85.5452,85.5735,21094.0
2018-10-25 15:40:00,90.87,91.03,90.87,91.01,40546.0,85.5546,85.7053,85.5546,85.6864,40546.0
2018-10-25 15:45:00,91.04,91.15,90.93,91.09,26611.0,85.7147,85.8182,85.6111,85.7618,26611.0
2018-10-25 15:50:00,91.07,91.07,90.81,91.02,36570.0,85.7429,85.7429,85.4981,85.6959,36570.0
2018-10-25 15:55:00,91.0,91.07,90.87,90.92,55479.0,85.677,85.7429,85.5546,85.6017,55479.0
2018-10-26 09:30:00,89.5,89.7,88.66,89.0,19772.0,84.2648,84.4531,83.4739,83.794,19772.0
2018-10-26 09:35:00,88.7,89.31,88.68,88.78,70535.0,83.5116,84.0859,83.4927,83.5869,70535.0
2018-10-26 09:40:00,88.86,88.99,88.57,88.69,37925.0,83.6622,83.7846,83.3892,83.5021,37925.0
2018-10-26 09:45:00,88.69,89.0,88.67,88.79,20692.0,83.5021,83.794,83.4833,83.5963,20692.0
2018-10-26 09:50:00,88.76,88.78,87.98,88.04,15080.0,83.568,83.5869,82.8337,82.8902,15080.0
2018-10-26 09:55:00,88.0,88.28,87.86,88.18,14712.0,82.8525,83.1161,82.7207,83.022,14712.0
2018-10-26 10:00:00,88.2,88.29,87.34,87.49,43162.0,83.0408,83.1255,82.2311,82.3723,43162.0
2018-10-26 10:05:00,87.44,87.44,87.08,87.39,109044.0,82.3253,82.3253,81.9863,82.2782,109044.0
2018-10-26 10:10:00,87.43,87.76,87.28,87.6,58552.0,82.3158,82.6265,82.1746,82.4759,58552.0
2018-10-26 10:15:00,87.7,87.95,87.51,87.68,30944.0,82.5701,82.8054,82.3912,82.5512,30944.0
2018-10-26 10:20:00,87.75,87.79,87.47,87.76,242074.0,82.6171,82.6548,82.3535,82.6265,242074.0
2018-10-26 10:25:00,87.8,87.98,87.32,87.36,35431.0,82.6642,82.8337,82.2123,82.2499,35431.0
2018-10-26 10:30:00,87.37,87.71,87.19,87.66,36245.0,82.2594,82.5795,82.0899,82.5324,36245.0
2018-10-26 10:35:00,87.67,88.1,87.6,87.91,20884.0,82.5418,82.9467,82.4759,82.7678,20884.0
2018-10-26 10:40:00,87.91,87.95,87.23,87.25,61798.0,82.7678,82.8054,82.1275,82.1464,61798.0
2018-10-26 10:45:00,87.25,87.25,86.28,86.53,112846.0,82.1464,82.1464,81.2331,81.4685,112846.0
2018-10-26 10:50:00,86.53,86.66,86.09,86.5,73189.0,81.4685,81.5909,81.0542,81.4402,73189.0
2018-10-26 10:55:00,86.44,86.75,86.23,86.38,52393.0,81.3838,81.6756,81.186,81.3273,52393.0
2018-10-26 11:00:00,86.36,86.67,86.36,86.47,34587.0,81.3084,81.6003,81.3084,81.412,34587.0
2018-10-26 11:05:00,86.47,86.77,86.35,86.46,22718.0,81.412,81.6945,81.299,81.4026,22718.0
2018-10-26 11:10:00,86.46,87.09,86.46,86.65,51458.0,81.4026,81.9957,81.4026,81.5815,51458.0
2018-10-26 11:15:00,86.68,87.73,86.66,87.42,41532.0,81.6097,82.5983,81.5909,82.3064,41532.0
2018-10-26 11:20:00,87.5,88.03,87.43,87.75,43996.0,82.3818,82.8807,82.3158,82.6171,43996.0
2018-10-26 11:25:00,87.8,87.94,87.6,87.86,24416.0,82.6642,82.796,82.4759,82.7207,24416.0
2018-10-26 11:30:00,87.83,88.28,87.83,88.22,51731.0,82.6924,83.1161,82.6924,83.0596,51731.0
2018-10-26 11:35:00,88.25,88.35,87.78,87.8,26093.0,83.0879,83.182,82.6454,82.6642,26093.0
2018-10-26 11:40:00,87.8,87.97,87.7,87.76,29435.0,82.6642,82.8243,82.5701,82.6265,29435.0
2018-10-26 11:45:00,87.8,88.03,87.74,87.9,34270.0,82.6642,82.8807,82.6077,82.7584,34270.0
2018-10-26 11:50:00,87.87,88.54,87.81,88.39,23938.0,82.7301,83.3609,82.6736,83.2197,23938.0
2018-10-26 11:55:00,88.41,88.81,88.37,88.51,12968.0,83.2385,83.6151,83.2009,83.3327,12968.0
2018-10-26 12:00:00,88.55,88.77,88.42,88.61,12364.0,83.3703,83.5775,83.2479,83.4268,12364.0
2018-10-26 12:05:00,88.66,88.87,88.63,88.63,8941.0,83.4739,83.6716,83.4457,83.4457,8941.0
2018-10-26 12:10:00,88.68,88.68,88.44,88.44,19251.0,83.4927,83.4927,83.2668,83.2668,19251.0
2018-10-26 12:15:00,88.5,88.5,88.25,88.36,13086.0,83.3233,83.3233,83.0879,83.1914,13086.0
2018-10-26 12:20:00,88.34,88.69,88.34,88.63,19179.0,83.1726,83.5021,83.1726,83.4457,19179.0
2018-10-26 12:25:00,88.69,88.88,88.67,88.88,14804.0,83.5021,83.681,83.4833,83.681,14804.0
2018-10-26 12:30:00,88.91,88.96,88.64,88.8,42119.0,83.7093,83.7563,83.4551,83.6057,42119.0
2018-10-26 12:35:00,88.77,88.83,88.4,88.83,30297.0,83.5775,83.634,83.2291,83.634,30297.0
2018-10-26 12:40:00,88.87,89.07,88.76,89.0,25243.0,83.6716,83.8599,83.568,83.794,25243.0
2018-10-26 12:45:00,89.0,89.16,88.9,89.1,21997.0,83.794,83.9447,83.6999,83.8882,21997.0
2018-10-26 12:50:00,89.15,89.3,89.07,89.21,11322.0,83.9352,84.0765,83.8599,83.9917,11322.0
2018-10-26 12:55:00,89.21,89.22,89.04,89.16,52392.0,83.9917,84.0011,83.8317,83.9447,52392.0
2018-10-26 13:00:00,89.17,89.36,89.15,89.16,29425.0,83.9541,84.133,83.9352,83.9447,29425.0
2018-10-26 13:05:00,89.19,89.45,89.1,89.12,22102.0,83.9729,84.2177,83.8882,83.907,22102.0
2018-10-26 13:10:00,89.16,89.61,89.13,89.59,18321.0,83.9447,84.3683,83.9164,84.3495,18321.0
2018-10-26 13:15:00,89.61,89.61,89.29,89.48,14354.0,84.3683,84.3683,84.067,84.2459,14354.0
2018-10-26 13:20:00,89.43,89.63,89.39,89.48,11746.0,84.1989,84.3872,84.1612,84.2459,11746.0
2018-10-26 13:25:00,89.48,89.62,89.35,89.45,17631.0,84.2459,84.3777,84.1235,84.2177,17631.0
2018-10-26 13:30:00,89.45,89.46,89.25,89.31,9509.0,84.2177,84.2271,84.0294,84.0859,9509.0
2018-10-26 13:35:00,89.29,89.42,89.13,89.21,7651.0,84.067,84.1894,83.9164,83.9917,7651.0
2018-10-26 13:40:00,89.25,89.59,89.25,89.59,9450.0,84.0294,84.3495,84.0294,84.3495,9450.0
2018-10-26 13:45:00,89.57,89.62,89.43,89.49,16267.0,84.3307,84.3777,84.1989,84.2553,16267.0
2018-10-26 13:50:00,89.5,89.61,89.38,89.58,17773.0,84.2648,84.3683,84.1518,84.3401,17773.0
2018-10-26 13:55:00,89.61,89.7,89.47,89.48,16416.0,84.3683,84.4531,84.2365,84.2459,16416.0
2018-10-26 14:00:00,89.45,89.55,89.28,89.37,13053.0,84.2177,84.3118,84.0576,84.1424,13053.0
2018-10-26 14:05:00,89.34,89.41,89.24,89.41,6485.0,84.1141,84.18,84.02,84.18,6485.0
2018-10-26 14:10:00,89.42,89.55,89.23,89.3,10316.0,84.1894,84.3118,84.0106,84.0765,10316.0
2018-10-26 14:15:00,89.33,89.36,89.14,89.16,11993.0,84.1047,84.133,83.9258,83.9447,11993.0
2018-10-26 14:20:00,89.16,89.26,88.92,88.97,13825.0,83.9447,84.0388,83.7187,83.7658,13825.0
2018-10-26 14:25:00,88.98,89.04,88.76,88.85,36149.0,83.7752,83.8317,83.568,83.6528,36149.0
2018-10-26 14:30:00,88.82,89.11,88.8,88.94,12314.0,83.6245,83.8976,83.6057,83.7375,12314.0
2018-10-26 14:35:00,88.95,89.27,88.9,88.9,9374.0,83.7469,84.0482,83.6999,83.6999,9374.0
2018-10-26 14:40:00,88.99,89.0,88.57,88.64,20486.0,83.7846,83.794,83.3892,83.4551,20486.0
2018-10-26 14:45:00,88.65,88.81,88.32,88.53,24723.0,83.4645,83.6151,83.1538,83.3515,24723.0
2018-10-26 14:50:00,88.51,88.58,88.12,88.23,16713.0,83.3327,83.3986,82.9655,83.0691,16713.0
2018-10-26 14:55:00,88.17,88.44,88.17,88.24,30426.0,83.0126,83.2668,83.0126,83.0785,30426.0
2018-10-26 15:00:00,88.22,88.22,87.9,87.98,35882.0,83.0596,83.0596,82.7584,82.8337,35882.0
2018-10-26 15:05:00,87.98,88.0,87.79,87.88,37957.0,82.8337,82.8525,82.6548,82.7395,37957.0
2018-10-26 15:10:00,87.83,87.9,87.56,87.65,33857.0,82.6924,82.7584,82.4382,82.523,33857.0
2018-10-26 15:15:00,87.65,88.06,87.63,87.97,34811.0,82.523,82.909,82.5041,82.8243,34811.0
2018-10-26 15:20:00,88.0,88.33,87.97,88.14,30705.0,82.8525,83.1632,82.8243,82.9843,30705.0
2018-10-26 15:25:00,88.11,88.27,87.87,88.23,24363.0,82.9561,83.1067,82.7301,83.0691,24363.0
2018-10-26 15:30:00,88.23,88.24,87.74,87.8,30187.0,83.0691,83.0785,82.6077,82.6642,30187.0
2018-10-26 15:35:00,87.83,88.48,87.83,88.43,32211.0,82.6924,83.3044,82.6924,83.2574,32211.0
2018-10-26 15:40:00,88.42,88.46,88.19,88.26,39958.0,83.2479,83.2856,83.0314,83.0973,39958.0
2018-10-26 15:45:00,88.29,88.75,88.29,88.64,41427.0,83.1255,83.5586,83.1255,83.4551,41427.0
2018-10-26 15:50:00,88.66,88.96,88.57,88.64,84281.0,83.4739,83.7563,83.3892,83.4551,84281.0
2018-10-26 15:55:00,88.61,88.61,88.24,88.37,101237.0,83.4268,83.4268,83.0785,83.2009,101237.0
2018-10-29 09:30:00,89.7,90.49,89.57,90.1,18984.0,84.4531,85.1969,84.3307,84.8297,18984.0
2018-10-29 09:35:00,90.1,90.47,89.82,89.85,7384.0,84.8297,85.178,84.566,84.5943,7384.0
2018-10-29 09:40:00,89.83,90.35,89.7,90.18,14222.0,84.5755,85.065,84.4531,84.905,14222.0
2018-10-29 09:45:00,90.24,90.39,90.12,90.3,15179.0,84.9615,85.1027,84.8485,85.018,15179.0
2018-10-29 09:50:00,90.31,90.59,90.08,90.3,40447.0,85.0274,85.291,84.8108,85.018,40447.0
2018-10-29 09:55:00,90.36,90.7,90.25,90.67,10384.0,85.0745,85.3946,84.9709,85.3663,10384.0
2018-10-29 10:00:00,90.78,91.02,90.78,90.82,13222.0,85.4699,85.6959,85.4699,85.5075,13222.0
2018-10-29 10:05:00,90.81,90.81,90.44,90.58,15849.0,85.4981,85.4981,85.1498,85.2816,15849.0
2018-10-29 10:10:00,90.58,90.8,90.49,90.52,16569.0,85.2816,85.4887,85.1969,85.2251,16569.0
2018-10-29 10:15:00,90.49,90.49,90.0,90.11,24179.0,85.1969,85.1969,84.7355,84.8391,24179.0
2018-10-29 10:20:00,90.11,90.14,89.91,90.0,27192.0,84.8391,84.8673,84.6508,84.7355,27192.0
2018-10-29 10:25:00,90.0,90.21,89.95,90.04,11862.0,84.7355,84.9332,84.6884,84.7732,11862.0
2018-10-29 10:30:00,90.03,90.06,89.72,89.73,17944.0,84.7638,84.792,84.4719,84.4813,17944.0
2018-10-29 10:35:00,89.76,89.76,89.5,89.67,19102.0,84.5096,84.5096,84.2648,84.4248,19102.0
2018-10-29 10:40:00,89.65,89.65,89.38,89.38,13295.0,84.406,84.406,84.1518,84.1518,13295.0
2018-10-29 10:45:00,89.27,89.46,89.02,89.07,20383.0,84.0482,84.2271,83.8128,83.8599,20383.0
2018-10-29 10:50:00,88.98,89.49,88.98,89.48,22840.0,83.7752,84.2553,83.7752,84.2459,22840.0
2018-10-29 10:55:00,89.45,89.54,89.17,89.22,11774.0,84.2177,84.3024,83.9541,84.0011,11774.0
2018-10-29 11:00:00,89.2,89.42,89.16,89.21,17830.0,83.9823,84.1894,83.9447,83.9917,17830.0
2018-10-29 11:05:00,89.18,89.26,88.93,88.98,19410.0,83.9635,84.0388,83.7281,83.7752,19410.0
2018-10-29 11:10:00,88.98,89.14,88.85,88.9,19125.0,83.7752,83.9258,83.6528,83.6999,19125.0
2018-10-29 11:15:00,88.94,89.02,88.83,88.86,14165.0,83.7375,83.8128,83.634,83.6622,14165.0
2018-10-29 11:20:00,88.84,89.05,88.77,88.98,23858.0,83.6434,83.8411,83.5775,83.7752,23858.0
2018-10-29 11:25:00,88.99,89.25,88.98,89.12,16297.0,83.7846,84.0294,83.7752,83.907,16297.0
2018-10-29 11:30:00,89.12,89.21,89.0,89.0,30747.0,83.907,83.9917,83.794,83.794,30747.0
2018-10-29 11:35:00,89.0,89.11,88.87,88.87,9324.0,83.794,83.8976,83.6716,83.6716,9324.0
2018-10-29 11:40:00,88.82,89.07,88.8,89.03,27761.0,83.6245,83.8599,83.6057,83.8223,27761.0
2018-10-29 11:45:00,89.05,89.22,88.92,89.22,15941.0,83.8411,84.0011,83.7187,84.0011,15941.0
2018-10-29 11:50:00,89.22,89.37,88.98,88.98,11892.0,84.0011,84.1424,83.7752,83.7752,11892.0
2018-10-29 11:55:00,89.02,89.1,88.67,88.69,10133.0,83.8128,83.8882,83.4833,83.5021,10133.0
2018-10-29 12:00:00,88.6,88.86,88.6,88.75,10171.0,83.4174,83.6622,83.4174,83.5586,10171.0
2018-10-29 12:05:00,88.68,88.8,88.6,88.72,10713.0,83.4927,83.6057,83.4174,83.5304,10713.0
2018-10-29 12:10:00,88.63,88.65,88.45,88.46,13207.0,83.4457,83.4645,83.2762,83.2856,13207.0
2018-10-29 12:15:00,88.46,88.55,88.3,88.3,18373.0,83.2856,83.3703,83.135,83.135,18373.0
2018-10-29 12:20:00,88.34,88.39,88.15,88.3,11811.0,83.1726,83.2197,82.9937,83.135,11811.0
2018-10-29 12:25:00,88.29,88.36,88.17,88.31,11427.0,83.1255,83.1914,83.0126,83.1444,11427.0
2018-10-29 12:30:00,88.28,88.32,88.13,88.17,16888.0,83.1161,83.1538,82.9749,83.0126,16888.0
2018-10-29 12:35:00,88.12,88.37,88.12,88.18,15215.0,82.9655,83.2009,82.9655,83.022,15215.0
2018-10-29 12:40:00,88.17,88.42,88.15,88.31,15627.0,83.0126,83.2479,82.9937,83.1444,15627.0
2018-10-29 12:45:00,88.32,88.41,88.09,88.09,42769.0,83.1538,83.2385,82.9372,82.9372,42769.0
2018-10-29 12:50:00,88.12,88.16,87.89,87.89,11113.0,82.9655,83.0031,82.7489,82.7489,11113.0
2018-10-29 12:55:00,87.93,88.0,87.73,87.9,19229.0,82.7866,82.8525,82.5983,82.7584,19229.0
2018-10-29 13:00:00,87.96,88.03,87.83,88.0,25481.0,82.8148,82.8807,82.6924,82.8525,25481.0
2018-10-29 13:05:00,87.97,88.09,87.93,87.94,31404.0,82.8243,82.9372,82.7866,82.796,31404.0
2018-10-29 13:10:00,87.92,88.0,87.7,87.79,21231.0,82.7772,82.8525,82.5701,82.6548,21231.0
2018-10-29 13:15:00,87.86,87.95,87.79,87.85,14675.0,82.7207,82.8054,82.6548,82.7113,14675.0
2018-10-29 13:20:00,87.79,87.91,87.75,87.84,12108.0,82.6548,82.7678,82.6171,82.7019,12108.0
2018-10-29 13:25:00,87.82,87.91,87.72,87.72,12912.0,82.683,82.7678,82.5889,82.5889,12912.0
2018-10-29 13:30:00,87.75,87.88,87.65,87.83,14437.0,82.6171,82.7395,82.523,82.6924,14437.0
2018-10-29 13:35:00,87.88,87.94,87.51,87.54,26440.0,82.7395,82.796,82.3912,82.4194,26440.0
2018-10-29 13:40:00,87.52,87.66,87.38,87.63,16331.0,82.4006,82.5324,82.2688,82.5041,16331.0
2018-10-29 13:45:00,87.66,87.66,87.39,87.59,16602.0,82.5324,82.5324,82.2782,82.4665,16602.0
2018-10-29 13:50:00,87.56,87.67,87.51,87.56,27198.0,82.4382,82.5418,82.3912,82.4382,27198.0
2018-10-29 13:55:00,87.55,87.56,87.37,87.42,37748.0,82.4288,82.4382,82.2594,82.3064,37748.0
2018-10-29 14:00:00,87.38,87.53,87.09,87.19,34134.0,82.2688,82.41,81.9957,82.0899,34134.0
2018-10-29 14:05:00,87.2,87.23,87.0,87.09,42572.0,82.0993,82.1275,81.911,81.9957,42572.0
2018-10-29 14:10:00,87.07,87.07,86.67,86.71,32796.0,81.9769,81.9769,81.6003,81.638,32796.0
2018-10-29 14:15:00,86.69,86.76,86.49,86.64,53592.0,81.6191,81.685,81.4308,81.5721,53592.0
2018-10-29 14:20:00,86.65,86.85,86.5,86.57,55771.0,81.5815,81.7698,81.4402,81.5062,55771.0
2018-10-29 14:25:00,86.62,86.93,86.58,86.82,24123.0,81.5532,81.8451,81.5156,81.7415,24123.0
2018-10-29 14:30:00,86.81,86.91,86.75,86.8,13108.0,81.7321,81.8263,81.6756,81.7227,13108.0
2018-10-29 14:35:00,86.78,86.94,86.73,86.76,20807.0,81.7039,81.8545,81.6568,81.685,20807.0
2018-10-29 14:40:00,86.74,86.96,86.7,86.91,22474.0,81.6662,81.8733,81.6285,81.8263,22474.0
2018-10-29 14:45:00,86.89,86.97,86.6,86.63,20032.0,81.8074,81.8828,81.5344,81.5626,20032.0
2018-10-29 14:50:00,86.62,86.62,86.05,86.2,32269.0,81.5532,81.5532,81.0166,81.1578,32269.0
2018-10-29 14:55:00,86.22,86.4,85.98,85.99,64167.0,81.1766,81.3461,80.9507,80.9601,64167.0
2018-10-29 15:00:00,86.01,86.16,85.95,86.06,56465.0,80.9789,81.1201,80.9224,81.026,56465.0
2018-10-29 15:05:00,86.06,86.17,85.87,85.92,39771.0,81.026,81.1295,80.8471,80.8942,39771.0
2018-10-29 15:10:00,85.92,86.0,85.63,85.68,36700.0,80.8942,80.9695,80.6211,80.6682,36700.0
2018-10-29 15:15:00,85.69,85.84,85.54,85.68,135796.0,80.6776,80.8189,80.5364,80.6682,135796.0
2018-10-29 15:20:00,85.66,85.7,85.24,85.43,72928.0,80.6494,80.687,80.2539,80.4328,72928.0
2018-10-29 15:25:00,85.42,85.48,85.22,85.33,83315.0,80.4234,80.4799,80.2351,80.3387,83315.0
2018-10-29 15:30:00,85.32,85.51,85.06,85.42,50214.0,80.3293,80.5082,80.0845,80.4234,50214.0
2018-10-29 15:35:00,85.44,85.5,84.79,84.94,75274.0,80.4422,80.4987,79.8303,79.9715,75274.0
2018-10-29 15:40:00,84.95,85.07,84.54,84.6,86927.0,79.9809,80.0939,79.5949,79.6514,86927.0
2018-10-29 15:45:00,84.59,85.39,84.46,85.26,149371.0,79.642,80.3952,79.5196,80.2728,149371.0
2018-10-29 15:50:00,85.31,85.5,84.98,85.5,127110.0,80.3199,80.4987,80.0092,80.4987,127110.0
2018-10-29 15:55:00,85.53,85.56,83.53,84.85,230040.0,80.527,80.5552,78.644,79.8868,230040.0
2018-10-30 09:30:00,94.55,95.78,91.21,92.57,144468.0,89.0194,90.1774,85.8747,87.1552,144468.0
2018-10-30 09:35:00,92.71,92.74,89.99,92.46,224534.0,87.287,87.3152,84.7261,87.0516,224534.0
2018-10-30 09:40:00,92.44,93.75,91.5,91.97,243390.0,87.0328,88.2662,86.1478,86.5903,243390.0
2018-10-30 09:45:00,91.94,92.91,91.82,92.55,102791.0,86.562,87.4753,86.4491,87.1364,102791.0
2018-10-30 09:50:00,92.55,93.97,92.26,92.75,126358.0,87.1364,88.4733,86.8633,87.3247,126358.0
2018-10-30 09:55:00,92.74,92.97,92.25,92.31,186194.0,87.3152,87.5318,86.8539,86.9104,186194.0
2018-10-30 10:00:00,92.5,92.7,90.86,92.1,107814.0,87.0893,87.2776,85.5452,86.7127,107814.0
2018-10-30 10:05:00,92.19,92.3,90.52,90.56,321578.0,86.7974,86.901,85.2251,85.2628,321578.0
2018-10-30 10:10:00,90.56,92.78,90.0,92.49,123952.0,85.2628,87.3529,84.7355,87.0799,123952.0
2018-10-30 10:15:00,92.53,93.94,92.53,93.64,34316.0,87.1175,88.445,87.1175,88.1626,34316.0
2018-10-30 10:20:00,93.82,94.96,93.62,94.86,76959.0,88.3321,89.4054,88.1438,89.3112,76959.0
2018-10-30 10:25:00,94.82,95.59,94.11,94.71,86885.0,89.2736,89.9985,88.6051,89.17,86885.0
2018-10-30 10:30:00,94.84,95.44,94.48,95.44,91164.0,89.2924,89.8573,88.9535,89.8573,91164.0
2018-10-30 10:35:00,95.28,95.52,95.0,95.03,106667.0,89.7067,89.9326,89.443,89.4713,106667.0
2018-10-30 10:40:00,95.0,95.51,94.48,95.3,49534.0,89.443,89.9232,88.9535,89.7255,49534.0
2018-10-30 10:45:00,95.41,95.45,94.77,95.32,62385.0,89.8291,89.8667,89.2265,89.7443,62385.0
2018-10-30 10:50:00,95.43,95.52,94.7,94.7,65988.0,89.8479,89.9326,89.1606,89.1606,65988.0
2018-10-30 10:55:00,94.59,95.58,94.59,95.04,60185.0,89.057,89.9891,89.057,89.4807,60185.0
2018-10-30 11:00:00,95.06,95.19,93.92,93.92,26783.0,89.4995,89.6219,88.4262,88.4262,26783.0
2018-10-30 11:05:00,94.05,94.7,93.49,93.84,61139.0,88.5486,89.1606,88.0214,88.3509,61139.0
2018-10-30 11:10:00,93.85,94.32,93.62,94.24,49044.0,88.3603,88.8028,88.1438,88.7275,49044.0
2018-10-30 11:15:00,94.13,94.33,93.09,93.51,55389.0,88.6239,88.8122,87.6448,88.0402,55389.0
2018-10-30 11:20:00,93.43,93.67,92.95,93.4,77999.0,87.9649,88.1908,87.513,87.9366,77999.0
2018-10-30 11:25:00,93.32,94.54,93.32,94.19,111643.0,87.8613,89.01,87.8613,88.6804,111643.0
2018-10-30 11:30:00,94.27,94.51,93.72,93.72,31535.0,88.7557,88.9817,88.2379,88.2379,31535.0
2018-10-30 11:35:00,93.86,94.74,93.72,94.47,28726.0,88.3697,89.1983,88.2379,88.944,28726.0
2018-10-30 11:40:00,94.39,94.98,94.08,94.08,98919.0,88.8687,89.4242,88.5769,88.5769,98919.0
2018-10-30 11:45:00,94.07,94.97,94.07,94.86,175281.0,88.5674,89.4148,88.5674,89.3112,175281.0
2018-10-30 11:50:00,94.84,95.57,94.68,95.02,119357.0,89.2924,89.9797,89.1418,89.4619,119357.0
2018-10-30 11:55:00,94.98,96.34,94.76,94.76,47236.0,89.4242,90.7047,89.2171,89.2171,47236.0
2018-10-30 12:00:00,94.98,95.41,94.6,94.8,31481.0,89.4242,89.8291,89.0664,89.2547,31481.0
2018-10-30 12:05:00,94.86,95.39,94.81,95.05,79486.0,89.3112,89.8102,89.2642,89.4901,79486.0
2018-10-30 12:10:00,95.15,95.46,94.75,95.15,73058.0,89.5843,89.8761,89.2077,89.5843,73058.0
2018-10-30 12:15:00,95.17,95.86,95.05,95.64,70913.0,89.6031,90.2527,89.4901,90.0456,70913.0
2018-10-30 12:20:00,95.71,96.11,94.19,94.28,50812.0,90.1115,90.4881,88.6804,88.7652,50812.0
2018-10-30 12:25:00,94.35,95.48,94.35,94.99,20542.0,88.8311,89.895,88.8311,89.4336,20542.0
2018-10-30 12:30:00,94.83,95.41,94.58,95.12,15419.0,89.283,89.8291,89.0476,89.556,15419.0
2018-10-30 12:35:00,95.22,95.82,95.12,95.79,16805.0,89.6502,90.2151,89.556,90.1868,16805.0
2018-10-30 12:40:00,95.72,95.97,95.43,95.71,32315.0,90.1209,90.3563,89.8479,90.1115,32315.0
2018-10-30 12:45:00,95.64,96.01,95.42,95.79,14259.0,90.0456,90.394,89.8385,90.1868,14259.0
2018-10-30 12:50:00,95.8,95.98,95.28,95.55,23681.0,90.1962,90.3657,89.7067,89.9609,23681.0
2018-10-30 12:55:00,95.57,95.63,95.22,95.24,14615.0,89.9797,90.0362,89.6502,89.669,14615.0
2018-10-30 13:00:00,95.23,96.25,95.19,95.86,30261.0,89.6596,90.6199,89.6219,90.2527,30261.0
2018-10-30 13:05:00,95.86,95.92,95.4,95.77,29922.0,90.2527,90.3092,89.8196,90.168,29922.0
2018-10-30 13:10:00,95.68,95.96,95.39,95.45,38569.0,90.0833,90.3469,89.8102,89.8667,38569.0
2018-10-30 13:15:00,95.47,96.03,95.46,95.72,25413.0,89.8856,90.4128,89.8761,90.1209,25413.0
2018-10-30 13:20:00,95.66,96.12,95.61,95.98,18175.0,90.0644,90.4975,90.0174,90.3657,18175.0
2018-10-30 13:25:00,95.91,95.97,95.23,95.23,13598.0,90.2998,90.3563,89.6596,89.6596,13598.0
2018-10-30 13:30:00,95.23,95.9,95.16,95.45,60365.0,89.6596,90.2904,89.5937,89.8667,60365.0
2018-10-30 13:35:00,95.5,95.85,95.49,95.75,12844.0,89.9138,90.2433,89.9044,90.1492,12844.0
2018-10-30 13:40:00,95.88,96.3,95.72,96.2,23176.0,90.2716,90.667,90.1209,90.5729,23176.0
2018-10-30 13:45:00,96.2,96.46,95.93,96.19,32222.0,90.5729,90.8176,90.3186,90.5634,32222.0
2018-10-30 13:50:00,96.12,96.19,95.67,95.88,18526.0,90.4975,90.5634,90.0739,90.2716,18526.0
2018-10-30 13:55:00,95.88,95.9,95.33,95.64,15690.0,90.2716,90.2904,89.7537,90.0456,15690.0
2018-10-30 14:00:00,95.7,96.06,95.33,95.33,15111.0,90.1021,90.441,89.7537,89.7537,15111.0
2018-10-30 14:05:00,95.42,95.62,95.32,95.6,11646.0,89.8385,90.0268,89.7443,90.0079,11646.0
2018-10-30 14:10:00,95.55,95.82,95.44,95.66,13572.0,89.9609,90.2151,89.8573,90.0644,13572.0
2018-10-30 14:15:00,95.73,96.16,95.54,96.16,25109.0,90.1303,90.5352,89.9515,90.5352,25109.0
2018-10-30 14:20:00,96.11,96.48,96.0,96.22,33866.0,90.4881,90.8365,90.3845,90.5917,33866.0
2018-10-30 14:25:00,96.22,96.66,96.0,96.48,73384.0,90.5917,91.0059,90.3845,90.8365,73384.0
2018-10-30 14:30:00,96.46,96.87,96.27,96.71,47443.0,90.8176,91.2037,90.6388,91.053,47443.0
2018-10-30 14:35:00,96.85,96.85,96.33,96.46,56108.0,91.1848,91.1848,90.6952,90.8176,56108.0
2018-10-30 14:40:00,96.54,96.8,96.43,96.66,67374.0,90.893,91.1378,90.7894,91.0059,67374.0
2018-10-30 14:45:00,96.87,97.92,96.86,97.78,42370.0,91.2037,92.1922,91.1942,92.0604,42370.0
2018-10-30 14:50:00,97.81,97.99,96.98,97.19,100455.0,92.0887,92.2581,91.3072,91.5049,100455.0
2018-10-30 14:55:00,97.19,97.57,96.69,97.5,89042.0,91.5049,91.8627,91.0342,91.7968,89042.0
2018-10-30 15:00:00,97.5,97.56,96.53,97.15,77952.0,91.7968,91.8533,90.8835,91.4673,77952.0
2018-10-30 15:05:00,97.18,97.69,97.0,97.63,82287.0,91.4955,91.9757,91.3261,91.9192,82287.0
2018-10-30 15:10:00,97.69,98.41,97.65,98.12,88276.0,91.9757,92.6536,91.938,92.3805,88276.0
2018-10-30 15:15:00,98.13,98.46,98.0,98.02,60317.0,92.39,92.7007,92.2676,92.2864,60317.0
2018-10-30 15:20:00,98.04,98.75,98.04,98.74,57143.0,92.3052,92.9737,92.3052,92.9643,57143.0
2018-10-30 15:25:00,98.71,99.03,98.49,98.82,82066.0,92.936,93.2373,92.7289,93.0396,82066.0
2018-10-30 15:30:00,98.83,99.22,98.83,98.99,74210.0,93.049,93.4162,93.049,93.1997,74210.0
2018-10-30 15:35:00,99.01,99.01,98.21,98.25,85050.0,93.2185,93.2185,92.4653,92.5029,85050.0
2018-10-30 15:40:00,98.25,98.64,98.25,98.6,71238.0,92.5029,92.8701,92.5029,92.8325,71238.0
2018-10-30 15:45:00,98.57,98.62,98.21,98.57,78064.0,92.8042,92.8513,92.4653,92.8042,78064.0
2018-10-30 15:50:00,98.54,99.11,98.49,99.01,152026.0,92.776,93.3126,92.7289,93.2185,152026.0
2018-10-30 15:55:00,99.01,99.15,98.87,98.94,223862.0,93.2185,93.3503,93.0867,93.1526,223862.0
2018-10-31 09:30:00,99.91,101.18,99.91,101.07,30367.0,94.0658,95.2615,94.0658,95.158,30367.0
2018-10-31 09:35:00,101.08,102.12,101.04,102.12,56018.0,95.1674,96.1466,95.1297,96.1466,56018.0
2018-10-31 09:40:00,102.19,104.22,102.06,104.22,66001.0,96.2125,98.1237,96.0901,98.1237,66001.0
2018-10-31 09:45:00,104.21,104.21,103.5,103.69,135248.0,98.1143,98.1143,97.4458,97.6247,135248.0
2018-10-31 09:50:00,103.72,104.18,103.54,103.73,93262.0,97.653,98.0861,97.4835,97.6624,93262.0
2018-10-31 09:55:00,103.72,103.75,102.89,103.42,75923.0,97.653,97.6812,96.8715,97.3705,75923.0
2018-10-31 10:00:00,103.48,103.84,103.12,103.23,39606.0,97.427,97.766,97.0881,97.1916,39606.0
2018-10-31 10:05:00,103.23,103.3,102.88,103.02,77500.0,97.1916,97.2575,96.8621,96.9939,77500.0
2018-10-31 10:10:00,102.96,103.26,102.63,103.19,53904.0,96.9374,97.2199,96.6267,97.154,53904.0
2018-10-31 10:15:00,103.2,103.52,102.89,103.02,31921.0,97.1634,97.4647,96.8715,96.9939,31921.0
2018-10-31 10:20:00,103.05,103.45,103.0,103.29,23223.0,97.0222,97.3988,96.9751,97.2481,23223.0
2018-10-31 10:25:00,103.29,103.31,102.88,103.16,20805.0,97.2481,97.267,96.8621,97.1257,20805.0
2018-10-31 10:30:00,103.08,103.56,102.95,103.51,63977.0,97.0504,97.5023,96.928,97.4553,63977.0
2018-10-31 10:35:00,103.55,103.87,103.4,103.68,31705.0,97.4929,97.7942,97.3517,97.6153,31705.0
2018-10-31 10:40:00,103.68,104.06,103.67,104.03,45405.0,97.6153,97.9731,97.6059,97.9448,45405.0
2018-10-31 10:45:00,103.98,104.32,103.22,103.27,68449.0,97.8978,98.2179,97.1822,97.2293,68449.0
2018-10-31 10:50:00,103.32,103.38,102.66,102.75,81250.0,97.2764,97.3329,96.655,96.7397,81250.0
2018-10-31 10:55:00,102.76,103.11,102.62,102.95,26201.0,96.7491,97.0787,96.6173,96.928,26201.0
2018-10-31 11:00:00,102.96,103.04,102.77,102.88,23389.0,96.9374,97.0127,96.7585,96.8621,23389.0
2018-10-31 11:05:00,102.82,102.99,102.21,102.21,50580.0,96.8056,96.9657,96.2313,96.2313,50580.0
2018-10-31 11:10:00,102.2,102.4,101.56,101.82,37099.0,96.2219,96.4102,95.6193,95.8641,37099.0
2018-10-31 11:15:00,101.83,102.22,101.77,102.1,21590.0,95.8735,96.2407,95.817,96.1277,21590.0
2018-10-31 11:20:00,102.11,102.72,102.11,102.5,22519.0,96.1371,96.7115,96.1371,96.5043,22519.0
2018-10-31 11:25:00,102.34,102.72,102.24,102.72,16636.0,96.3537,96.7115,96.2595,96.7115,16636.0
2018-10-31 11:30:00,102.66,102.88,102.28,102.3,16963.0,96.655,96.8621,96.2972,96.316,16963.0
2018-10-31 11:35:00,102.33,102.51,102.09,102.42,15706.0,96.3443,96.5138,96.1183,96.429,15706.0
2018-10-31 11:40:00,102.56,102.59,101.94,101.94,25082.0,96.5608,96.5891,95.9771,95.9771,25082.0
2018-10-31 11:45:00,102.0,102.16,101.63,101.84,58492.0,96.0336,96.1842,95.6852,95.8829,58492.0
2018-10-31 11:50:00,101.86,102.09,101.65,102.08,10556.0,95.9018,96.1183,95.7041,96.1089,10556.0
2018-10-31 11:55:00,102.08,102.08,101.77,101.8,18809.0,96.1089,96.1089,95.817,95.8453,18809.0
2018-10-31 12:00:00,101.84,101.84,101.1,101.1,28309.0,95.8829,95.8829,95.1862,95.1862,28309.0
2018-10-31 12:05:00,101.12,101.28,101.05,101.24,8301.0,95.2051,95.3557,95.1392,95.318,8301.0
2018-10-31 12:10:00,101.24,101.44,101.22,101.43,28090.0,95.318,95.5063,95.2992,95.4969,28090.0
2018-10-31 12:15:00,101.43,101.61,101.41,101.54,16385.0,95.4969,95.6664,95.4781,95.6005,16385.0
2018-10-31 12:20:00,101.54,101.82,101.5,101.75,11321.0,95.6005,95.8641,95.5628,95.7982,11321.0
2018-10-31 12:25:00,101.71,101.8,101.59,101.65,21884.0,95.7605,95.8453,95.6476,95.7041,21884.0
2018-10-31 12:30:00,101.65,101.94,101.65,101.7,21932.0,95.7041,95.9771,95.7041,95.7511,21932.0
2018-10-31 12:35:00,101.77,102.09,101.77,102.07,8290.0,95.817,96.1183,95.817,96.0995,8290.0
2018-10-31 12:40:00,102.09,102.09,101.76,101.85,12731.0,96.1183,96.1183,95.8076,95.8924,12731.0
2018-10-31 12:45:00,101.85,101.86,101.74,101.77,9337.0,95.8924,95.9018,95.7888,95.817,9337.0
2018-10-31 12:50:00,101.79,101.79,101.58,101.79,11953.0,95.8359,95.8359,95.6382,95.8359,11953.0
2018-10-31 12:55:00,101.79,101.85,101.72,101.77,13058.0,95.8359,95.8924,95.77,95.817,13058.0
2018-10-31 13:00:00,101.8,101.8,101.56,101.59,7450.0,95.8453,95.8453,95.6193,95.6476,7450.0
2018-10-31 13:05:00,101.62,101.84,101.56,101.84,20344.0,95.6758,95.8829,95.6193,95.8829,20344.0
2018-10-31 13:10:00,101.85,102.22,101.85,102.0,7356.0,95.8924,96.2407,95.8924,96.0336,7356.0
2018-10-31 13:15:00,102.03,102.08,101.88,102.01,8813.0,96.0618,96.1089,95.9206,96.043,8813.0
2018-10-31 13:20:00,102.01,102.13,101.97,102.03,18120.0,96.043,96.156,96.0053,96.0618,18120.0
2018-10-31 13:25:00,102.04,102.06,101.93,101.99,32068.0,96.0712,96.0901,95.9677,96.0242,32068.0
2018-10-31 13:30:00,101.98,102.01,101.55,101.81,86249.0,96.0148,96.043,95.6099,95.8547,86249.0
2018-10-31 13:35:00,101.86,101.86,101.68,101.73,20178.0,95.9018,95.9018,95.7323,95.7794,20178.0
2018-10-31 13:40:00,101.7,101.96,101.67,101.96,24881.0,95.7511,95.9959,95.7229,95.9959,24881.0
2018-10-31 13:45:00,102.0,102.01,101.84,101.91,17398.0,96.0336,96.043,95.8829,95.9488,17398.0
2018-10-31 13:50:00,101.85,101.95,101.76,101.89,24661.0,95.8924,95.9865,95.8076,95.93,24661.0
2018-10-31 13:55:00,101.89,102.03,101.86,101.86,11234.0,95.93,96.0618,95.9018,95.9018,11234.0
2018-10-31 14:00:00,101.89,102.1,101.85,102.1,15318.0,95.93,96.1277,95.8924,96.1277,15318.0
2018-10-31 14:05:00,102.08,102.41,102.07,102.33,16306.0,96.1089,96.4196,96.0995,96.3443,16306.0
2018-10-31 14:10:00,102.34,102.5,102.26,102.48,13745.0,96.3537,96.5043,96.2784,96.4855,13745.0
2018-10-31 14:15:00,102.48,102.68,102.48,102.49,21745.0,96.4855,96.6738,96.4855,96.4949,21745.0
2018-10-31 14:20:00,102.52,102.52,102.25,102.36,13837.0,96.5232,96.5232,96.269,96.3725,13837.0
2018-10-31 14:25:00,102.37,102.54,102.29,102.48,36478.0,96.3819,96.542,96.3066,96.4855,36478.0
2018-10-31 14:30:00,102.49,102.53,102.39,102.46,10958.0,96.4949,96.5326,96.4008,96.4667,10958.0
2018-10-31 14:35:00,102.42,102.58,102.41,102.43,14548.0,96.429,96.5797,96.4196,96.4384,14548.0
2018-10-31 14:40:00,102.43,102.57,102.31,102.35,11574.0,96.4384,96.5702,96.3255,96.3631,11574.0
2018-10-31 14:45:00,102.32,102.43,102.28,102.31,14188.0,96.3349,96.4384,96.2972,96.3255,14188.0
2018-10-31 14:50:00,102.29,102.52,102.24,102.52,13052.0,96.3066,96.5232,96.2595,96.5232,13052.0
2018-10-31 14:55:00,102.52,102.55,102.32,102.34,15258.0,96.5232,96.5514,96.3349,96.3537,15258.0
2018-10-31 15:00:00,102.33,102.6,102.33,102.6,16490.0,96.3443,96.5985,96.3443,96.5985,16490.0
2018-10-31 15:05:00,102.58,102.6,102.27,102.35,21241.0,96.5797,96.5985,96.2878,96.3631,21241.0
2018-10-31 15:10:00,102.39,102.64,102.39,102.62,25794.0,96.4008,96.6361,96.4008,96.6173,25794.0
2018-10-31 15:15:00,102.58,102.7,102.52,102.58,28739.0,96.5797,96.6926,96.5232,96.5797,28739.0
2018-10-31 15:20:00,102.59,102.6,102.22,102.31,33778.0,96.5891,96.5985,96.2407,96.3255,33778.0
2018-10-31 15:25:00,102.32,102.38,102.12,102.33,33896.0,96.3349,96.3914,96.1466,96.3443,33896.0
2018-10-31 15:30:00,102.29,102.32,101.76,101.82,32260.0,96.3066,96.3349,95.8076,95.8641,32260.0
2018-10-31 15:35:00,101.83,102.0,101.58,101.58,30863.0,95.8735,96.0336,95.6382,95.6382,30863.0
2018-10-31 15:40:00,101.59,101.61,101.36,101.4,65692.0,95.6476,95.6664,95.431,95.4687,65692.0
2018-10-31 15:45:00,101.42,101.58,101.12,101.12,89236.0,95.4875,95.6382,95.2051,95.2051,89236.0
2018-10-31 15:50:00,101.12,101.23,101.03,101.23,85328.0,95.2051,95.3086,95.1203,95.3086,85328.0
2018-10-31 15:55:00,101.25,101.45,100.98,101.14,191243.0,95.3275,95.5158,95.0732,95.2239,191243.0
2018-11-01 09:30:00,101.77,102.11,101.2,101.85,25341.0,95.817,96.1371,95.2804,95.8924,25341.0
2018-11-01 09:35:00,101.75,101.75,101.21,101.37,16082.0,95.7982,95.7982,95.2898,95.4404,16082.0
2018-11-01 09:40:00,101.41,101.48,101.02,101.09,15389.0,95.4781,95.544,95.1109,95.1768,15389.0
2018-11-01 09:45:00,101.14,101.27,100.56,100.86,24624.0,95.2239,95.3463,94.6778,94.9603,24624.0
2018-11-01 09:50:00,100.8,100.96,100.64,100.73,37200.0,94.9038,95.0544,94.7531,94.8379,37200.0
2018-11-01 09:55:00,100.73,100.9,100.57,100.88,17893.0,94.8379,94.9979,94.6872,94.9791,17893.0
2018-11-01 10:00:00,100.87,100.87,100.68,100.68,16239.0,94.9697,94.9697,94.7908,94.7908,16239.0
2018-11-01 10:05:00,100.68,100.72,100.07,100.62,27299.0,94.7908,94.8285,94.2165,94.7343,27299.0
2018-11-01 10:10:00,100.6,100.78,100.31,100.45,27304.0,94.7155,94.8849,94.4424,94.5743,27304.0
2018-11-01 10:15:00,100.46,101.06,100.46,100.9,36848.0,94.5837,95.1486,94.5837,94.9979,36848.0
2018-11-01 10:20:00,100.9,101.21,100.9,101.14,44528.0,94.9979,95.2898,94.9979,95.2239,44528.0
2018-11-01 10:25:00,101.09,101.25,101.07,101.13,14371.0,95.1768,95.3275,95.158,95.2145,14371.0
2018-11-01 10:30:00,101.14,101.16,100.81,100.87,31267.0,95.2239,95.2427,94.9132,94.9697,31267.0
2018-11-01 10:35:00,100.9,101.15,100.86,101.1,17095.0,94.9979,95.2333,94.9603,95.1862,17095.0
2018-11-01 10:40:00,101.06,101.06,100.71,100.99,20912.0,95.1486,95.1486,94.819,95.0827,20912.0
2018-11-01 10:45:00,101.03,101.44,101.03,101.37,29169.0,95.1203,95.5063,95.1203,95.4404,29169.0
2018-11-01 10:50:00,101.35,101.45,101.22,101.28,29697.0,95.4216,95.5158,95.2992,95.3557,29697.0
2018-11-01 10:55:00,101.3,101.47,101.22,101.47,19768.0,95.3745,95.5346,95.2992,95.5346,19768.0
2018-11-01 11:00:00,101.48,101.82,101.35,101.71,13730.0,95.544,95.8641,95.4216,95.7605,13730.0
2018-11-01 11:05:00,101.72,102.1,101.65,101.97,35893.0,95.77,96.1277,95.7041,96.0053,35893.0
2018-11-01 11:10:00,102.0,102.64,101.93,102.57,27133.0,96.0336,96.6361,95.9677,96.5702,27133.0
2018-11-01 11:15:00,102.65,102.7,102.24,102.24,33550.0,96.6456,96.6926,96.2595,96.2595,33550.0
2018-11-01 11:20:00,102.27,102.36,102.2,102.33,16600.0,96.2878,96.3725,96.2219,96.3443,16600.0
2018-11-01 11:25:00,102.33,102.62,102.28,102.62,21150.0,96.3443,96.6173,96.2972,96.6173,21150.0
2018-11-01 11:30:00,102.62,102.64,102.06,102.13,39676.0,96.6173,96.6361,96.0901,96.156,39676.0
2018-11-01 11:35:00,102.15,102.36,102.07,102.1,14638.0,96.1748,96.3725,96.0995,96.1277,14638.0
2018-11-01 11:40:00,102.06,102.26,101.91,101.91,18098.0,96.0901,96.2784,95.9488,95.9488,18098.0
2018-11-01 11:45:00,101.96,102.24,101.9,102.16,12157.0,95.9959,96.2595,95.9394,96.1842,12157.0
2018-11-01 11:50:00,102.15,102.33,102.02,102.21,7972.0,96.1748,96.3443,96.0524,96.2313,7972.0
2018-11-01 11:55:00,102.22,102.27,102.08,102.08,10207.0,96.2407,96.2878,96.1089,96.1089,10207.0
2018-11-01 12:00:00,102.1,102.13,101.86,101.99,20822.0,96.1277,96.156,95.9018,96.0242,20822.0
2018-11-01 12:05:00,102.03,102.1,101.91,101.97,14864.0,96.0618,96.1277,95.9488,96.0053,14864.0
2018-11-01 12:10:00,102.01,102.02,101.8,102.01,16680.0,96.043,96.0524,95.8453,96.043,16680.0
2018-11-01 12:15:00,102.03,102.04,101.65,101.68,12253.0,96.0618,96.0712,95.7041,95.7323,12253.0
2018-11-01 12:20:00,101.72,101.79,101.6,101.76,5970.0,95.77,95.8359,95.657,95.8076,5970.0
2018-11-01 12:25:00,101.71,102.18,101.68,102.16,10801.0,95.7605,96.2031,95.7323,96.1842,10801.0
2018-11-01 12:30:00,102.13,102.22,101.97,101.99,10212.0,96.156,96.2407,96.0053,96.0242,10212.0
2018-11-01 12:35:00,101.97,102.06,101.8,102.06,17804.0,96.0053,96.0901,95.8453,96.0901,17804.0
2018-11-01 12:40:00,102.0,102.18,102.0,102.06,11968.0,96.0336,96.2031,96.0336,96.0901,11968.0
2018-11-01 12:45:00,102.06,102.08,101.93,102.04,10200.0,96.0901,96.1089,95.9677,96.0712,10200.0
2018-11-01 12:50:00,102.07,102.13,102.01,102.01,13133.0,96.0995,96.156,96.043,96.043,13133.0
2018-11-01 12:55:00,102.01,102.25,102.01,102.24,16151.0,96.043,96.269,96.043,96.2595,16151.0
2018-11-01 13:00:00,102.22,102.22,102.04,102.07,12153.0,96.2407,96.2407,96.0712,96.0995,12153.0
2018-11-01 13:05:00,102.09,102.26,102.02,102.07,9646.0,96.1183,96.2784,96.0524,96.0995,9646.0
2018-11-01 13:10:00,102.11,102.51,102.1,102.4,20265.0,96.1371,96.5138,96.1277,96.4102,20265.0
2018-11-01 13:15:00,102.38,102.88,102.35,102.6,27689.0,96.3914,96.8621,96.3631,96.5985,27689.0
2018-11-01 13:20:00,102.64,102.66,102.46,102.52,17656.0,96.6361,96.655,96.4667,96.5232,17656.0
2018-11-01 13:25:00,102.51,102.88,102.49,102.85,22711.0,96.5138,96.8621,96.4949,96.8339,22711.0
2018-11-01 13:30:00,102.85,102.99,102.76,102.88,19337.0,96.8339,96.9657,96.7491,96.8621,19337.0
2018-11-01 13:35:00,102.86,103.0,102.8,102.89,46997.0,96.8433,96.9751,96.7868,96.8715,46997.0
2018-11-01 13:40:00,102.92,103.04,102.88,102.92,37849.0,96.8998,97.0127,96.8621,96.8998,37849.0
2018-11-01 13:45:00,102.93,102.97,102.58,102.79,38139.0,96.9092,96.9468,96.5797,96.7774,38139.0
2018-11-01 13:50:00,102.8,102.87,102.38,102.87,25756.0,96.7868,96.8527,96.3914,96.8527,25756.0
2018-11-01 13:55:00,102.85,103.0,102.72,102.94,24395.0,96.8339,96.9751,96.7115,96.9186,24395.0
2018-11-01 14:00:00,102.94,103.3,102.94,103.0,15259.0,96.9186,97.2575,96.9186,96.9751,15259.0
2018-11-01 14:05:00,102.98,102.98,102.68,102.71,14400.0,96.9563,96.9563,96.6738,96.7021,14400.0
2018-11-01 14:10:00,102.71,102.87,102.69,102.87,7300.0,96.7021,96.8527,96.6832,96.8527,7300.0
2018-11-01 14:15:00,102.87,103.21,102.86,103.21,12617.0,96.8527,97.1728,96.8433,97.1728,12617.0
2018-11-01 14:20:00,103.23,103.25,103.06,103.2,16795.0,97.1916,97.2105,97.0316,97.1634,16795.0
2018-11-01 14:25:00,103.21,103.22,103.02,103.07,18652.0,97.1728,97.1822,96.9939,97.041,18652.0
2018-11-01 14:30:00,103.07,103.13,102.89,103.01,13658.0,97.041,97.0975,96.8715,96.9845,13658.0
2018-11-01 14:35:00,103.06,103.11,102.99,103.04,15536.0,97.0316,97.0787,96.9657,97.0127,15536.0
2018-11-01 14:40:00,103.02,103.32,102.99,103.18,15765.0,96.9939,97.2764,96.9657,97.1446,15765.0
2018-11-01 14:45:00,103.16,103.16,102.98,103.06,13199.0,97.1257,97.1257,96.9563,97.0316,13199.0
2018-11-01 14:50:00,103.11,103.11,102.97,103.0,7100.0,97.0787,97.0787,96.9468,96.9751,7100.0
2018-11-01 14:55:00,103.0,103.05,102.93,102.94,13183.0,96.9751,97.0222,96.9092,96.9186,13183.0
2018-11-01 15:00:00,102.93,102.94,102.83,102.86,9516.0,96.9092,96.9186,96.815,96.8433,9516.0
2018-11-01 15:05:00,102.83,102.83,102.59,102.77,18524.0,96.815,96.815,96.5891,96.7585,18524.0
2018-11-01 15:10:00,102.79,103.11,102.75,102.99,32111.0,96.7774,97.0787,96.7397,96.9657,32111.0
2018-11-01 15:15:00,102.99,103.04,102.88,103.0,18231.0,96.9657,97.0127,96.8621,96.9751,18231.0
2018-11-01 15:20:00,103.0,103.04,102.93,102.99,19080.0,96.9751,97.0127,96.9092,96.9657,19080.0
2018-11-01 15:25:00,102.99,103.25,102.96,103.15,50892.0,96.9657,97.2105,96.9374,97.1163,50892.0
2018-11-01 15:30:00,103.15,103.15,102.85,102.86,30690.0,97.1163,97.1163,96.8339,96.8433,30690.0
2018-11-01 15:35:00,102.88,103.02,102.85,102.98,38009.0,96.8621,96.9939,96.8339,96.9563,38009.0
2018-11-01 15:40:00,102.95,103.2,102.87,103.17,43277.0,96.928,97.1634,96.8527,97.1351,43277.0
2018-11-01 15:45:00,103.18,103.19,102.82,103.01,56420.0,97.1446,97.154,96.8056,96.9845,56420.0
2018-11-01 15:50:00,103.01,103.11,102.85,102.98,61773.0,96.9845,97.0787,96.8339,96.9563,61773.0
2018-11-01 15:55:00,102.98,103.07,102.68,102.75,111706.0,96.9563,97.041,96.6738,96.7397,111706.0
2018-11-02 09:30:00,103.13,104.4,103.13,104.29,24587.0,97.0975,98.2932,97.0975,98.1896,24587.0
2018-11-02 09:35:00,103.98,104.27,102.85,103.45,21391.0,97.8978,98.1708,96.8339,97.3988,21391.0
2018-11-02 09:40:00,103.47,104.28,103.46,104.07,19719.0,97.4176,98.1802,97.4082,97.9825,19719.0
2018-11-02 09:45:00,104.06,104.3,103.81,104.29,19545.0,97.9731,98.199,97.7377,98.1896,19545.0
2018-11-02 09:50:00,104.3,104.31,103.53,103.59,12513.0,98.199,98.2085,97.4741,97.5306,12513.0
2018-11-02 09:55:00,103.66,104.34,103.52,104.33,18807.0,97.5965,98.2367,97.4647,98.2273,18807.0
2018-11-02 10:00:00,104.4,104.4,103.99,104.0,33276.0,98.2932,98.2932,97.9072,97.9166,33276.0
2018-11-02 10:05:00,103.97,103.97,103.57,103.74,10846.0,97.8884,97.8884,97.5117,97.6718,10846.0
2018-11-02 10:10:00,103.74,104.13,103.74,104.01,17617.0,97.6718,98.039,97.6718,97.926,17617.0
2018-11-02 10:15:00,104.02,104.39,103.96,104.18,18983.0,97.9354,98.2838,97.8789,98.0861,18983.0
2018-11-02 10:20:00,104.23,104.23,103.8,103.82,30635.0,98.1331,98.1331,97.7283,97.7471,30635.0
2018-11-02 10:25:00,103.79,103.93,103.65,103.67,14524.0,97.7189,97.8507,97.5871,97.6059,14524.0
2018-11-02 10:30:00,103.65,104.0,103.47,103.55,34064.0,97.5871,97.9166,97.4176,97.4929,34064.0
2018-11-02 10:35:00,103.58,103.68,103.09,103.11,32763.0,97.5212,97.6153,97.0598,97.0787,32763.0
2018-11-02 10:40:00,102.99,103.29,102.91,103.19,11185.0,96.9657,97.2481,96.8904,97.154,11185.0
2018-11-02 10:45:00,103.16,103.31,103.02,103.1,50424.0,97.1257,97.267,96.9939,97.0692,50424.0
2018-11-02 10:50:00,103.1,103.18,102.91,102.91,20354.0,97.0692,97.1446,96.8904,96.8904,20354.0
2018-11-02 10:55:00,102.97,103.31,102.94,103.2,18141.0,96.9468,97.267,96.9186,97.1634,18141.0
2018-11-02 11:00:00,103.23,103.29,102.97,103.08,23161.0,97.1916,97.2481,96.9468,97.0504,23161.0
2018-11-02 11:05:00,103.01,103.09,102.68,102.7,19317.0,96.9845,97.0598,96.6738,96.6926,19317.0
2018-11-02 11:10:00,102.69,102.9,102.62,102.9,31097.0,96.6832,96.8809,96.6173,96.8809,31097.0
2018-11-02 11:15:00,102.87,103.14,102.77,102.89,29446.0,96.8527,97.1069,96.7585,96.8715,29446.0
2018-11-02 11:20:00,102.9,103.18,102.55,103.18,40334.0,96.8809,97.1446,96.5514,97.1446,40334.0
2018-11-02 11:25:00,103.23,103.24,102.8,103.1,13507.0,97.1916,97.2011,96.7868,97.0692,13507.0
2018-11-02 11:30:00,103.12,103.54,103.08,103.26,10594.0,97.0881,97.4835,97.0504,97.2199,10594.0
2018-11-02 11:35:00,103.24,103.39,103.01,103.34,27290.0,97.2011,97.3423,96.9845,97.2952,27290.0
2018-11-02 11:40:00,103.31,103.33,103.2,103.33,10245.0,97.267,97.2858,97.1634,97.2858,10245.0
2018-11-02 11:45:00,103.32,103.4,102.77,102.94,61194.0,97.2764,97.3517,96.7585,96.9186,61194.0
2018-11-02 11:50:00,102.92,102.95,102.63,102.71,14753.0,96.8998,96.928,96.6267,96.7021,14753.0
2018-11-02 11:55:00,102.71,103.27,102.7,103.19,17135.0,96.7021,97.2293,96.6926,97.154,17135.0
2018-11-02 12:00:00,103.23,103.38,103.03,103.1,17312.0,97.1916,97.3329,97.0033,97.0692,17312.0
2018-11-02 12:05:00,103.14,103.37,102.95,102.97,13100.0,97.1069,97.3234,96.928,96.9468,13100.0
2018-11-02 12:10:00,103.0,103.0,102.66,102.69,20462.0,96.9751,96.9751,96.655,96.6832,20462.0
2018-11-02 12:15:00,102.66,102.95,102.62,102.95,8700.0,96.655,96.928,96.6173,96.928,8700.0
2018-11-02 12:20:00,102.92,103.0,102.85,102.87,9151.0,96.8998,96.9751,96.8339,96.8527,9151.0
2018-11-02 12:25:00,102.88,102.9,102.57,102.81,12214.0,96.8621,96.8809,96.5702,96.7962,12214.0
2018-11-02 12:30:00,102.83,102.84,102.45,102.5,12613.0,96.815,96.8244,96.4573,96.5043,12613.0
2018-11-02 12:35:00,102.49,102.64,102.08,102.13,25454.0,96.4949,96.6361,96.1089,96.156,25454.0
2018-11-02 12:40:00,102.1,102.28,102.03,102.09,17741.0,96.1277,96.2972,96.0618,96.1183,17741.0
2018-11-02 12:45:00,102.12,102.12,101.99,101.99,11679.0,96.1466,96.1466,96.0242,96.0242,11679.0
2018-11-02 12:50:00,102.03,102.03,101.64,101.64,21653.0,96.0618,96.0618,95.6946,95.6946,21653.0
2018-11-02 12:55:00,101.64,102.05,101.56,102.05,11818.0,95.6946,96.0807,95.6193,96.0807,11818.0
2018-11-02 13:00:00,102.05,102.06,101.68,101.75,18135.0,96.0807,96.0901,95.7323,95.7982,18135.0
2018-11-02 13:05:00,101.74,101.92,101.7,101.92,8105.0,95.7888,95.9583,95.7511,95.9583,8105.0
2018-11-02 13:10:00,101.91,102.12,101.84,102.11,10551.0,95.9488,96.1466,95.8829,96.1371,10551.0
2018-11-02 13:15:00,102.12,102.24,102.03,102.15,8818.0,96.1466,96.2595,96.0618,96.1748,8818.0
2018-11-02 13:20:00,102.12,102.2,101.87,101.96,12996.0,96.1466,96.2219,95.9112,95.9959,12996.0
2018-11-02 13:25:00,101.98,102.04,101.84,101.92,16638.0,96.0148,96.0712,95.8829,95.9583,16638.0
2018-11-02 13:30:00,101.97,102.11,101.96,102.0,23079.0,96.0053,96.1371,95.9959,96.0336,23079.0
2018-11-02 13:35:00,101.96,102.02,101.69,102.02,9659.0,95.9959,96.0524,95.7417,96.0524,9659.0
2018-11-02 13:40:00,101.99,102.09,101.84,102.07,18509.0,96.0242,96.1183,95.8829,96.0995,18509.0
2018-11-02 13:45:00,102.08,102.14,101.92,101.92,13981.0,96.1089,96.1654,95.9583,95.9583,13981.0
2018-11-02 13:50:00,101.97,102.05,101.8,101.9,16695.0,96.0053,96.0807,95.8453,95.9394,16695.0
2018-11-02 13:55:00,101.92,101.95,101.65,101.71,10528.0,95.9583,95.9865,95.7041,95.7605,10528.0
2018-11-02 14:00:00,101.7,101.83,101.57,101.7,15542.0,95.7511,95.8735,95.6287,95.7511,15542.0
2018-11-02 14:05:00,101.69,101.91,101.65,101.81,24593.0,95.7417,95.9488,95.7041,95.8547,24593.0
2018-11-02 14:10:00,101.77,101.89,101.77,101.78,9959.0,95.817,95.93,95.817,95.8265,9959.0
2018-11-02 14:15:00,101.78,101.86,101.66,101.71,29443.0,95.8265,95.9018,95.7135,95.7605,29443.0
2018-11-02 14:20:00,101.72,101.78,101.64,101.74,12586.0,95.77,95.8265,95.6946,95.7888,12586.0
2018-11-02 14:25:00,101.73,102.53,101.65,102.52,28699.0,95.7794,96.5326,95.7041,96.5232,28699.0
2018-11-02 14:30:00,102.59,102.59,101.88,102.02,29151.0,96.5891,96.5891,95.9206,96.0524,29151.0
2018-11-02 14:35:00,102.05,102.06,101.67,101.67,15253.0,96.0807,96.0901,95.7229,95.7229,15253.0
2018-11-02 14:40:00,101.68,102.09,101.63,102.0,30743.0,95.7323,96.1183,95.6852,96.0336,30743.0
2018-11-02 14:45:00,101.98,102.04,101.87,101.91,14907.0,96.0148,96.0712,95.9112,95.9488,14907.0
2018-11-02 14:50:00,101.88,102.02,101.83,101.92,15503.0,95.9206,96.0524,95.8735,95.9583,15503.0
2018-11-02 14:55:00,101.91,101.99,101.71,101.89,16976.0,95.9488,96.0242,95.7605,95.93,16976.0
2018-11-02 15:00:00,101.88,101.94,101.66,101.84,16397.0,95.9206,95.9771,95.7135,95.8829,16397.0
2018-11-02 15:05:00,101.81,101.87,101.67,101.8,15408.0,95.8547,95.9112,95.7229,95.8453,15408.0
2018-11-02 15:10:00,101.8,102.04,101.79,101.92,24224.0,95.8453,96.0712,95.8359,95.9583,24224.0
2018-11-02 15:15:00,101.92,102.02,101.79,101.82,17934.0,95.9583,96.0524,95.8359,95.8641,17934.0
2018-11-02 15:20:00,101.82,102.02,101.75,102.01,15192.0,95.8641,96.0524,95.7982,96.043,15192.0
2018-11-02 15:25:00,102.0,102.01,101.78,101.87,23711.0,96.0336,96.043,95.8265,95.9112,23711.0
2018-11-02 15:30:00,101.89,102.0,101.74,101.92,23308.0,95.93,96.0336,95.7888,95.9583,23308.0
2018-11-02 15:35:00,101.92,101.99,101.75,101.96,24603.0,95.9583,96.0242,95.7982,95.9959,24603.0
2018-11-02 15:40:00,101.95,101.99,101.75,101.78,28384.0,95.9865,96.0242,95.7982,95.8265,28384.0
2018-11-02 15:45:00,101.8,101.9,101.68,101.85,45228.0,95.8453,95.9394,95.7323,95.8924,45228.0
2018-11-02 15:50:00,101.83,101.91,101.81,101.85,55078.0,95.8735,95.9488,95.8547,95.8924,55078.0
2018-11-02 15:55:00,101.85,101.9,101.62,101.7,98337.0,95.8924,95.9394,95.6758,95.7511,98337.0
2018-11-05 09:30:00,101.54,101.82,101.07,101.36,17166.0,95.6005,95.8641,95.158,95.431,17166.0
2018-11-05 09:35:00,101.32,101.72,101.1,101.39,9360.0,95.3934,95.77,95.1862,95.4593,9360.0
2018-11-05 09:40:00,101.29,101.31,100.55,100.55,2101.0,95.3651,95.3839,94.6684,94.6684,2101.0
2018-11-05 09:45:00,100.56,100.77,100.37,100.52,31733.0,94.6778,94.8755,94.4989,94.6402,31733.0
2018-11-05 09:50:00,100.48,100.65,100.07,100.07,10199.0,94.6025,94.7626,94.2165,94.2165,10199.0
2018-11-05 09:55:00,100.09,100.1,99.24,99.32,19376.0,94.2353,94.2447,93.435,93.5103,19376.0
2018-11-05 10:00:00,99.32,99.41,98.57,98.66,23230.0,93.5103,93.5951,92.8042,92.889,23230.0
2018-11-05 10:05:00,98.61,99.33,98.59,99.3,13287.0,92.8419,93.5198,92.823,93.4915,13287.0
2018-11-05 10:10:00,99.24,99.95,99.08,99.9,11935.0,93.435,94.1035,93.2844,94.0564,11935.0
2018-11-05 10:15:00,99.88,99.89,99.61,99.85,8954.0,94.0376,94.047,93.7834,94.0093,8954.0
2018-11-05 10:20:00,99.85,100.06,99.74,100.06,6178.0,94.0093,94.2071,93.9058,94.2071,6178.0
2018-11-05 10:25:00,100.06,100.22,99.84,100.2,8640.0,94.2071,94.3577,93.9999,94.3389,8640.0
2018-11-05 10:30:00,100.27,100.67,100.27,100.57,4800.0,94.4048,94.7814,94.4048,94.6872,4800.0
2018-11-05 10:35:00,100.53,100.94,100.53,100.77,17123.0,94.6496,95.0356,94.6496,94.8755,17123.0
2018-11-05 10:40:00,100.79,100.92,100.76,100.85,10652.0,94.8944,95.0168,94.8661,94.9509,10652.0
2018-11-05 10:45:00,100.85,100.89,100.54,100.65,8741.0,94.9509,94.9885,94.659,94.7626,8741.0
2018-11-05 10:50:00,100.68,101.11,100.64,101.11,35752.0,94.7908,95.1956,94.7531,95.1956,35752.0
2018-11-05 10:55:00,101.23,101.65,101.23,101.59,8347.0,95.3086,95.7041,95.3086,95.6476,8347.0
2018-11-05 11:00:00,101.59,101.85,101.54,101.76,14108.0,95.6476,95.8924,95.6005,95.8076,14108.0
2018-11-05 11:05:00,101.75,101.92,101.7,101.88,19597.0,95.7982,95.9583,95.7511,95.9206,19597.0
2018-11-05 11:10:00,101.83,101.94,101.59,101.67,13136.0,95.8735,95.9771,95.6476,95.7229,13136.0
2018-11-05 11:15:00,101.64,101.71,101.46,101.55,26549.0,95.6946,95.7605,95.5252,95.6099,26549.0
2018-11-05 11:20:00,101.54,101.54,101.21,101.22,23116.0,95.6005,95.6005,95.2898,95.2992,23116.0
2018-11-05 11:25:00,101.11,101.23,101.05,101.14,11667.0,95.1956,95.3086,95.1392,95.2239,11667.0
2018-11-05 11:30:00,101.14,101.18,101.04,101.08,18992.0,95.2239,95.2615,95.1297,95.1674,18992.0
2018-11-05 11:35:00,101.08,101.24,101.02,101.15,28818.0,95.1674,95.318,95.1109,95.2333,28818.0
2018-11-05 11:40:00,101.2,101.39,101.13,101.13,10060.0,95.2804,95.4593,95.2145,95.2145,10060.0
2018-11-05 11:45:00,101.13,101.31,101.06,101.21,11941.0,95.2145,95.3839,95.1486,95.2898,11941.0
2018-11-05 11:50:00,101.24,101.26,101.13,101.23,6976.0,95.318,95.3369,95.2145,95.3086,6976.0
2018-11-05 11:55:00,101.24,101.3,101.19,101.23,4460.0,95.318,95.3745,95.271,95.3086,4460.0
2018-11-05 12:00:00,101.23,101.23,101.12,101.19,3850.0,95.3086,95.3086,95.2051,95.271,3850.0
2018-11-05 12:05:00,101.17,101.31,101.17,101.31,6872.0,95.2521,95.3839,95.2521,95.3839,6872.0
2018-11-05 12:10:00,101.26,101.28,101.1,101.14,12884.0,95.3369,95.3557,95.1862,95.2239,12884.0
2018-11-05 12:15:00,101.12,101.18,101.06,101.06,10063.0,95.2051,95.2615,95.1486,95.1486,10063.0
2018-11-05 12:20:00,101.07,101.11,100.96,101.11,6672.0,95.158,95.1956,95.0544,95.1956,6672.0
2018-11-05 12:25:00,101.13,101.13,100.97,101.08,4892.0,95.2145,95.2145,95.0638,95.1674,4892.0
2018-11-05 12:30:00,101.02,101.08,100.97,101.0,7819.0,95.1109,95.1674,95.0638,95.0921,7819.0
2018-11-05 12:35:00,101.0,101.15,101.0,101.05,4800.0,95.0921,95.2333,95.0921,95.1392,4800.0
2018-11-05 12:40:00,101.04,101.08,100.97,101.02,7741.0,95.1297,95.1674,95.0638,95.1109,7741.0
2018-11-05 12:45:00,101.02,101.03,100.92,101.03,5511.0,95.1109,95.1203,95.0168,95.1203,5511.0
2018-11-05 12:50:00,100.99,101.08,100.99,101.01,2876.0,95.0827,95.1674,95.0827,95.1015,2876.0
2018-11-05 12:55:00,101.03,101.13,100.95,100.97,7559.0,95.1203,95.2145,95.045,95.0638,7559.0
2018-11-05 13:00:00,100.97,101.0,100.93,101.0,3204.0,95.0638,95.0921,95.0262,95.0921,3204.0
2018-11-05 13:05:00,101.0,101.05,100.93,101.0,6882.0,95.0921,95.1392,95.0262,95.0921,6882.0
2018-11-05 13:10:00,100.96,101.02,100.96,101.02,1747.0,95.0544,95.1109,95.0544,95.1109,1747.0
2018-11-05 13:15:00,100.98,101.01,100.93,101.0,5757.0,95.0732,95.1015,95.0262,95.0921,5757.0
2018-11-05 13:20:00,101.01,101.07,101.0,101.05,1744.0,95.1015,95.158,95.0921,95.1392,1744.0
2018-11-05 13:25:00,101.01,101.01,100.83,100.83,4100.0,95.1015,95.1015,94.932,94.932,4100.0
2018-11-05 13:30:00,100.86,100.86,100.57,100.57,11072.0,94.9603,94.9603,94.6872,94.6872,11072.0
2018-11-05 13:35:00,100.62,100.73,100.57,100.68,14141.0,94.7343,94.8379,94.6872,94.7908,14141.0
2018-11-05 13:40:00,100.68,100.73,100.66,100.67,6852.0,94.7908,94.8379,94.772,94.7814,6852.0
2018-11-05 13:45:00,100.67,100.72,100.67,100.72,3600.0,94.7814,94.8285,94.7814,94.8285,3600.0
2018-11-05 13:50:00,100.72,100.72,100.59,100.67,5611.0,94.8285,94.8285,94.7061,94.7814,5611.0
2018-11-05 13:55:00,100.65,100.79,100.65,100.73,5903.0,94.7626,94.8944,94.7626,94.8379,5903.0
2018-11-05 14:00:00,100.72,100.72,100.51,100.53,12075.0,94.8285,94.8285,94.6307,94.6496,12075.0
2018-11-05 14:05:00,100.53,100.55,100.27,100.27,13613.0,94.6496,94.6684,94.4048,94.4048,13613.0
2018-11-05 14:10:00,100.26,100.48,100.26,100.38,8180.0,94.3954,94.6025,94.3954,94.5083,8180.0
2018-11-05 14:15:00,100.39,100.45,100.22,100.42,12244.0,94.5178,94.5743,94.3577,94.546,12244.0
2018-11-05 14:20:00,100.45,100.57,100.43,100.48,8188.0,94.5743,94.6872,94.5554,94.6025,8188.0
2018-11-05 14:25:00,100.45,100.56,100.45,100.56,8564.0,94.5743,94.6778,94.5743,94.6778,8564.0
2018-11-05 14:30:00,100.56,100.59,100.5,100.53,9690.0,94.6778,94.7061,94.6213,94.6496,9690.0
2018-11-05 14:35:00,100.52,100.54,100.45,100.52,10720.0,94.6402,94.659,94.5743,94.6402,10720.0
2018-11-05 14:40:00,100.54,100.86,100.54,100.83,24405.0,94.659,94.9603,94.659,94.932,24405.0
2018-11-05 14:45:00,100.85,100.94,100.58,100.61,21601.0,94.9509,95.0356,94.6966,94.7249,21601.0
2018-11-05 14:50:00,100.61,100.72,100.55,100.68,20029.0,94.7249,94.8285,94.6684,94.7908,20029.0
2018-11-05 14:55:00,100.7,100.72,100.51,100.54,10109.0,94.8096,94.8285,94.6307,94.659,10109.0
2018-11-05 15:00:00,100.55,100.64,100.48,100.58,12381.0,94.6684,94.7531,94.6025,94.6966,12381.0
2018-11-05 15:05:00,100.6,100.71,100.55,100.63,15118.0,94.7155,94.819,94.6684,94.7437,15118.0
2018-11-05 15:10:00,100.63,100.75,100.63,100.7,17479.0,94.7437,94.8567,94.7437,94.8096,17479.0
2018-11-05 15:15:00,100.69,100.7,100.54,100.57,19044.0,94.8002,94.8096,94.659,94.6872,19044.0
2018-11-05 15:20:00,100.55,100.59,100.35,100.35,20313.0,94.6684,94.7061,94.4801,94.4801,20313.0
2018-11-05 15:25:00,100.36,100.54,100.27,100.54,42477.0,94.4895,94.659,94.4048,94.659,42477.0
2018-11-05 15:30:00,100.55,100.55,100.32,100.54,32204.0,94.6684,94.6684,94.4519,94.659,32204.0
2018-11-05 15:35:00,100.54,100.54,100.38,100.46,31358.0,94.659,94.659,94.5083,94.5837,31358.0
2018-11-05 15:40:00,100.47,100.65,100.47,100.54,40322.0,94.5931,94.7626,94.5931,94.659,40322.0
2018-11-05 15:45:00,100.55,100.65,100.47,100.63,46076.0,94.6684,94.7626,94.5931,94.7437,46076.0
2018-11-05 15:50:00,100.62,100.62,100.54,100.56,49907.0,94.7343,94.7343,94.659,94.6778,49907.0
2018-11-05 15:55:00,100.56,100.73,100.45,100.57,129002.0,94.6778,94.8379,94.5743,94.6872,129002.0
2018-11-06 09:30:00,100.36,100.36,98.27,98.29,58298.0,94.4895,94.4895,92.5218,92.5406,58298.0
2018-11-06 09:35:00,98.31,99.95,98.13,99.71,32854.0,92.5594,94.1035,92.39,93.8775,32854.0
2018-11-06 09:40:00,99.91,100.29,99.31,99.48,162252.0,94.0658,94.4236,93.5009,93.661,162252.0
2018-11-06 09:45:00,99.38,100.37,99.3,100.25,104936.0,93.5668,94.4989,93.4915,94.3859,104936.0
2018-11-06 09:50:00,100.26,101.5,100.26,101.04,69390.0,94.3954,95.5628,94.3954,95.1297,69390.0
2018-11-06 09:55:00,101.08,101.71,100.59,101.55,58976.0,95.1674,95.7605,94.7061,95.6099,58976.0
2018-11-06 10:00:00,101.55,101.83,100.66,101.32,93742.0,95.6099,95.8735,94.772,95.3934,93742.0
2018-11-06 10:05:00,101.36,101.92,101.31,101.74,59884.0,95.431,95.9583,95.3839,95.7888,59884.0
2018-11-06 10:10:00,101.6,102.14,101.6,101.95,22212.0,95.657,96.1654,95.657,95.9865,22212.0
2018-11-06 10:15:00,102.0,102.41,101.6,101.68,95833.0,96.0336,96.4196,95.657,95.7323,95833.0
2018-11-06 10:20:00,101.7,102.83,101.6,102.83,62173.0,95.7511,96.815,95.657,96.815,62173.0
2018-11-06 10:25:00,102.74,102.98,102.54,102.93,79977.0,96.7303,96.9563,96.542,96.9092,79977.0
2018-11-06 10:30:00,102.83,103.96,102.83,103.96,27922.0,96.815,97.8789,96.815,97.8789,27922.0
2018-11-06 10:35:00,103.95,104.57,103.95,104.25,24372.0,97.8695,98.4533,97.8695,98.152,24372.0
2018-11-06 10:40:00,104.34,104.47,102.3,104.33,40174.0,98.2367,98.3591,96.316,98.2273,40174.0
2018-11-06 10:45:00,104.43,104.61,104.27,104.38,7740.0,98.3214,98.4909,98.1708,98.2744,7740.0
2018-11-06 10:50:00,104.5,104.82,104.17,104.46,25130.0,98.3873,98.6886,98.0767,98.3497,25130.0
2018-11-06 10:55:00,104.45,105.54,104.45,105.3,36810.0,98.3403,99.3665,98.3403,99.1406,36810.0
2018-11-06 11:00:00,105.17,105.52,104.88,104.95,46598.0,99.0182,99.3477,98.7451,98.811,46598.0
2018-11-06 11:05:00,104.92,105.21,104.89,105.21,19095.0,98.7828,99.0558,98.7545,99.0558,19095.0
2018-11-06 11:10:00,105.21,105.26,104.69,105.02,25914.0,99.0558,99.1029,98.5662,98.8769,25914.0
2018-11-06 11:15:00,105.04,105.44,105.0,105.23,13894.0,98.8958,99.2724,98.8581,99.0746,13894.0
2018-11-06 11:20:00,105.3,105.3,104.84,104.95,19892.0,99.1406,99.1406,98.7075,98.811,19892.0
2018-11-06 11:25:00,105.05,105.15,104.75,104.99,26483.0,98.9052,98.9993,98.6227,98.8487,26483.0
2018-11-06 11:30:00,104.89,105.11,104.81,104.81,16581.0,98.7545,98.9617,98.6792,98.6792,16581.0
2018-11-06 11:35:00,104.81,105.49,104.78,105.49,7200.0,98.6792,99.3194,98.651,99.3194,7200.0
2018-11-06 11:40:00,105.49,105.65,105.36,105.63,18370.0,99.3194,99.4701,99.197,99.4512,18370.0
2018-11-06 11:45:00,105.55,105.61,105.23,105.23,9351.0,99.3759,99.4324,99.0746,99.0746,9351.0
2018-11-06 11:50:00,105.29,105.4,104.67,104.8,61993.0,99.1311,99.2347,98.5474,98.6698,61993.0
2018-11-06 11:55:00,104.9,104.91,104.64,104.78,7793.0,98.764,98.7734,98.5192,98.651,7793.0
2018-11-06 12:00:00,104.84,104.85,104.43,104.61,12402.0,98.7075,98.7169,98.3214,98.4909,12402.0
2018-11-06 12:05:00,104.62,104.91,104.62,104.71,8365.0,98.5003,98.7734,98.5003,98.5851,8365.0
2018-11-06 12:10:00,104.75,104.8,104.52,104.65,11276.0,98.6227,98.6698,98.4062,98.5286,11276.0
2018-11-06 12:15:00,104.64,104.7,104.5,104.61,12032.0,98.5192,98.5756,98.3873,98.4909,12032.0
2018-11-06 12:20:00,104.67,104.82,104.61,104.77,7367.0,98.5474,98.6886,98.4909,98.6416,7367.0
2018-11-06 12:25:00,104.78,104.86,104.5,104.59,5373.0,98.651,98.7263,98.3873,98.4721,5373.0
2018-11-06 12:30:00,104.7,104.71,104.55,104.57,7479.0,98.5756,98.5851,98.4344,98.4533,7479.0
2018-11-06 12:35:00,104.54,104.88,104.44,104.83,9239.0,98.425,98.7451,98.3309,98.698,9239.0
2018-11-06 12:40:00,104.9,104.92,104.55,104.62,7053.0,98.764,98.7828,98.4344,98.5003,7053.0
2018-11-06 12:45:00,104.64,104.84,104.64,104.74,3853.0,98.5192,98.7075,98.5192,98.6133,3853.0
2018-11-06 12:50:00,104.7,104.76,104.61,104.63,2800.0,98.5756,98.6321,98.4909,98.5097,2800.0
2018-11-06 12:55:00,104.62,104.63,104.45,104.5,16360.0,98.5003,98.5097,98.3403,98.3873,16360.0
2018-11-06 13:00:00,104.5,104.61,104.5,104.52,6501.0,98.3873,98.4909,98.3873,98.4062,6501.0
2018-11-06 13:05:00,104.59,104.61,104.37,104.41,10726.0,98.4721,98.4909,98.265,98.3026,10726.0
2018-11-06 13:10:00,104.44,104.66,104.43,104.66,7359.0,98.3309,98.538,98.3214,98.538,7359.0
2018-11-06 13:15:00,104.68,104.79,104.67,104.68,6925.0,98.5568,98.6604,98.5474,98.5568,6925.0
2018-11-06 13:20:00,104.71,104.74,104.6,104.67,12642.0,98.5851,98.6133,98.4815,98.5474,12642.0
2018-11-06 13:25:00,104.68,104.78,104.65,104.72,4455.0,98.5568,98.651,98.5286,98.5945,4455.0
2018-11-06 13:30:00,104.69,104.71,104.55,104.62,6230.0,98.5662,98.5851,98.4344,98.5003,6230.0
2018-11-06 13:35:00,104.64,104.74,104.64,104.69,47290.0,98.5192,98.6133,98.5192,98.5662,47290.0
2018-11-06 13:40:00,104.69,104.85,104.69,104.84,3600.0,98.5662,98.7169,98.5662,98.7075,3600.0
2018-11-06 13:45:00,104.84,104.99,104.84,104.96,6600.0,98.7075,98.8487,98.7075,98.8204,6600.0
2018-11-06 13:50:00,104.96,105.04,104.68,104.74,19464.0,98.8204,98.8958,98.5568,98.6133,19464.0
2018-11-06 13:55:00,104.76,104.79,104.37,104.58,24529.0,98.6321,98.6604,98.265,98.4627,24529.0
2018-11-06 14:00:00,104.61,104.66,104.46,104.51,20242.0,98.4909,98.538,98.3497,98.3968,20242.0
2018-11-06 14:05:00,104.5,104.53,104.26,104.31,25253.0,98.3873,98.4156,98.1614,98.2085,25253.0
2018-11-06 14:10:00,104.3,104.33,103.92,103.94,45086.0,98.199,98.2273,97.8413,97.8601,45086.0
2018-11-06 14:15:00,103.97,104.04,103.71,103.97,17915.0,97.8884,97.9543,97.6436,97.8884,17915.0
2018-11-06 14:20:00,103.97,104.16,103.95,104.03,14833.0,97.8884,98.0672,97.8695,97.9448,14833.0
2018-11-06 14:25:00,104.0,104.0,103.74,103.74,10933.0,97.9166,97.9166,97.6718,97.6718,10933.0
2018-11-06 14:30:00,103.73,103.92,103.63,103.85,10426.0,97.6624,97.8413,97.5682,97.7754,10426.0
2018-11-06 14:35:00,103.85,104.2,103.85,104.08,14906.0,97.7754,98.1049,97.7754,97.9919,14906.0
2018-11-06 14:40:00,104.13,104.29,103.7,103.84,19440.0,98.039,98.1896,97.6341,97.766,19440.0
2018-11-06 14:45:00,103.82,103.98,103.77,103.95,11244.0,97.7471,97.8978,97.7,97.8695,11244.0
2018-11-06 14:50:00,103.92,103.94,103.79,103.87,13135.0,97.8413,97.8601,97.7189,97.7942,13135.0
2018-11-06 14:55:00,103.88,104.09,103.85,103.97,22938.0,97.8036,98.0013,97.7754,97.8884,22938.0
2018-11-06 15:00:00,104.02,104.15,103.93,104.12,16680.0,97.9354,98.0578,97.8507,98.0296,16680.0
2018-11-06 15:05:00,104.07,104.31,104.02,104.28,22008.0,97.9825,98.2085,97.9354,98.1802,22008.0
2018-11-06 15:10:00,104.28,104.44,104.06,104.1,14560.0,98.1802,98.3309,97.9731,98.0107,14560.0
2018-11-06 15:15:00,104.08,104.2,104.01,104.03,18924.0,97.9919,98.1049,97.926,97.9448,18924.0
2018-11-06 15:20:00,104.03,104.33,104.03,104.33,18140.0,97.9448,98.2273,97.9448,98.2273,18140.0
2018-11-06 15:25:00,104.27,104.62,104.22,104.4,26792.0,98.1708,98.5003,98.1237,98.2932,26792.0
2018-11-06 15:30:00,104.43,104.5,104.13,104.18,30190.0,98.3214,98.3873,98.039,98.0861,30190.0
2018-11-06 15:35:00,104.16,104.16,103.96,104.1,27491.0,98.0672,98.0672,97.8789,98.0107,27491.0
2018-11-06 15:40:00,104.1,104.13,103.71,103.72,32085.0,98.0107,98.039,97.6436,97.653,32085.0
2018-11-06 15:45:00,103.68,104.06,103.67,104.04,36650.0,97.6153,97.9731,97.6059,97.9543,36650.0
2018-11-06 15:50:00,104.04,104.17,103.97,104.09,68273.0,97.9543,98.0767,97.8884,98.0013,68273.0
2018-11-06 15:55:00,104.09,104.25,104.04,104.12,114587.0,98.0013,98.152,97.9543,98.0296,114587.0
2018-11-07 09:30:00,109.97,111.65,109.01,110.47,254179.0,103.5374,105.1191,102.6335,104.0081,254179.0
2018-11-07 09:35:00,110.42,111.0,110.0,110.38,166555.0,103.9611,104.5071,103.5656,103.9234,166555.0
2018-11-07 09:40:00,110.18,110.62,109.7,109.92,114731.0,103.7351,104.1494,103.2832,103.4903,114731.0
2018-11-07 09:45:00,109.92,110.96,109.92,110.36,59101.0,103.4903,104.4695,103.4903,103.9046,59101.0
2018-11-07 09:50:00,110.4,110.4,109.87,110.01,68268.0,103.9422,103.9422,103.4432,103.575,68268.0
2018-11-07 09:55:00,110.09,110.1,109.41,109.58,43959.0,103.6504,103.6598,103.0101,103.1702,43959.0
2018-11-07 10:00:00,109.5,110.12,109.14,109.98,55318.0,103.0949,103.6786,102.7559,103.5468,55318.0
2018-11-07 10:05:00,109.98,110.0,108.92,109.21,111039.0,103.5468,103.5656,102.5488,102.8218,111039.0
2018-11-07 10:10:00,109.13,110.4,108.84,109.99,41838.0,102.7465,103.9422,102.4735,103.5562,41838.0
2018-11-07 10:15:00,110.05,110.32,109.71,110.13,29736.0,103.6127,103.8669,103.2926,103.688,29736.0
2018-11-07 10:20:00,110.07,110.55,109.68,110.41,46581.0,103.6315,104.0835,103.2643,103.9516,46581.0
2018-11-07 10:25:00,110.55,110.9,110.19,110.68,30395.0,104.0835,104.413,103.7445,104.2059,30395.0
2018-11-07 10:30:00,110.5,110.59,110.01,110.59,37665.0,104.0364,104.1211,103.575,104.1211,37665.0
2018-11-07 10:35:00,110.45,111.75,110.44,111.75,57601.0,103.9893,105.2133,103.9799,105.2133,57601.0
2018-11-07 10:40:00,111.74,111.79,111.46,111.75,80861.0,105.2038,105.2509,104.9402,105.2133,80861.0
2018-11-07 10:45:00,111.69,111.71,111.4,111.48,29688.0,105.1568,105.1756,104.8837,104.9591,29688.0
2018-11-07 10:50:00,111.48,111.52,111.06,111.18,29296.0,104.9591,104.9967,104.5636,104.6766,29296.0
2018-11-07 10:55:00,111.18,111.18,110.73,111.1,9978.0,104.6766,104.6766,104.2529,104.6013,9978.0
2018-11-07 11:00:00,111.0,111.09,110.19,110.62,22592.0,104.5071,104.5919,103.7445,104.1494,22592.0
2018-11-07 11:05:00,110.59,110.78,110.25,110.64,46527.0,104.1211,104.3,103.801,104.1682,46527.0
2018-11-07 11:10:00,110.63,110.75,110.5,110.7,14623.0,104.1588,104.2718,104.0364,104.2247,14623.0
2018-11-07 11:15:00,110.76,111.01,110.51,110.87,36839.0,104.2812,104.5166,104.0458,104.3847,36839.0
2018-11-07 11:20:00,110.71,110.87,110.68,110.68,8110.0,104.2341,104.3847,104.2059,104.2059,8110.0
2018-11-07 11:25:00,110.79,111.04,110.71,110.88,21877.0,104.3094,104.5448,104.2341,104.3942,21877.0
2018-11-07 11:30:00,110.89,111.38,110.89,111.36,23705.0,104.4036,104.8649,104.4036,104.8461,23705.0
2018-11-07 11:35:00,111.36,112.58,111.2,112.44,72203.0,104.8461,105.9947,104.6954,105.8629,72203.0
2018-11-07 11:40:00,112.58,112.58,111.68,111.76,25198.0,105.9947,105.9947,105.1474,105.2227,25198.0
2018-11-07 11:45:00,111.78,112.15,111.78,112.05,47376.0,105.2415,105.5899,105.2415,105.4957,47376.0
2018-11-07 11:50:00,111.92,112.35,111.86,112.04,14997.0,105.3733,105.7782,105.3168,105.4863,14997.0
2018-11-07 11:55:00,111.98,112.11,111.55,111.55,23848.0,105.4298,105.5522,105.025,105.025,23848.0
2018-11-07 12:00:00,111.52,111.68,111.31,111.31,28532.0,104.9967,105.1474,104.799,104.799,28532.0
2018-11-07 12:05:00,111.27,111.27,110.74,110.87,17739.0,104.7613,104.7613,104.2623,104.3847,17739.0
2018-11-07 12:10:00,110.88,111.22,110.76,110.83,19384.0,104.3942,104.7143,104.2812,104.3471,19384.0
2018-11-07 12:15:00,110.88,111.12,110.47,110.47,29381.0,104.3942,104.6201,104.0081,104.0081,29381.0
2018-11-07 12:20:00,110.51,110.73,110.36,110.64,18545.0,104.0458,104.2529,103.9046,104.1682,18545.0
2018-11-07 12:25:00,110.57,110.7,110.42,110.6,28388.0,104.1023,104.2247,103.9611,104.1305,28388.0
2018-11-07 12:30:00,110.53,110.85,110.23,110.79,35961.0,104.0646,104.3659,103.7822,104.3094,35961.0
2018-11-07 12:35:00,110.8,110.84,110.29,110.32,25565.0,104.3188,104.3565,103.8387,103.8669,25565.0
2018-11-07 12:40:00,110.27,110.34,110.05,110.23,27386.0,103.8198,103.8857,103.6127,103.7822,27386.0
2018-11-07 12:45:00,110.28,110.57,110.27,110.38,7916.0,103.8293,104.1023,103.8198,103.9234,7916.0
2018-11-07 12:50:00,110.38,110.69,110.38,110.59,35986.0,103.9234,104.2153,103.9234,104.1211,35986.0
2018-11-07 12:55:00,110.63,110.89,110.63,110.89,13179.0,104.1588,104.4036,104.1588,104.4036,13179.0
2018-11-07 13:00:00,110.89,111.12,110.81,110.81,22247.0,104.4036,104.6201,104.3282,104.3282,22247.0
2018-11-07 13:05:00,110.73,110.76,110.64,110.64,5755.0,104.2529,104.2812,104.1682,104.1682,5755.0
2018-11-07 13:10:00,110.68,110.75,110.34,110.35,8040.0,104.2059,104.2718,103.8857,103.8952,8040.0
2018-11-07 13:15:00,110.31,110.48,109.9,110.47,31201.0,103.8575,104.0176,103.4715,104.0081,31201.0
2018-11-07 13:20:00,110.42,110.45,109.96,109.96,5686.0,103.9611,103.9893,103.528,103.528,5686.0
2018-11-07 13:25:00,109.94,109.96,109.63,109.76,10560.0,103.5091,103.528,103.2173,103.3397,10560.0
2018-11-07 13:30:00,109.66,109.66,109.45,109.48,6594.0,103.2455,103.2455,103.0478,103.076,6594.0
2018-11-07 13:35:00,109.41,109.67,109.24,109.65,14114.0,103.0101,103.2549,102.8501,103.2361,14114.0
2018-11-07 13:40:00,109.72,109.73,109.37,109.42,9473.0,103.302,103.3114,102.9725,103.0196,9473.0
2018-11-07 13:45:00,109.37,109.46,109.29,109.41,8486.0,102.9725,103.0572,102.8972,103.0101,8486.0
2018-11-07 13:50:00,109.43,109.76,109.39,109.65,27661.0,103.029,103.3397,102.9913,103.2361,27661.0
2018-11-07 13:55:00,109.62,109.62,109.14,109.14,7692.0,103.2079,103.2079,102.7559,102.7559,7692.0
2018-11-07 14:00:00,109.21,109.22,108.93,109.02,43655.0,102.8218,102.8313,102.5582,102.643,43655.0
2018-11-07 14:05:00,108.97,109.1,108.86,108.89,18943.0,102.5959,102.7183,102.4923,102.5206,18943.0
2018-11-07 14:10:00,108.82,109.24,108.82,108.88,6999.0,102.4547,102.8501,102.4547,102.5111,6999.0
2018-11-07 14:15:00,108.89,109.17,108.85,108.95,18236.0,102.5206,102.7842,102.4829,102.577,18236.0
2018-11-07 14:20:00,108.94,109.26,108.91,109.09,18562.0,102.5676,102.8689,102.5394,102.7089,18562.0
2018-11-07 14:25:00,109.05,109.1,108.85,108.96,4335.0,102.6712,102.7183,102.4829,102.5865,4335.0
2018-11-07 14:30:00,108.92,108.99,108.78,108.78,10046.0,102.5488,102.6147,102.417,102.417,10046.0
2018-11-07 14:35:00,108.82,109.19,108.78,108.99,11796.0,102.4547,102.803,102.417,102.6147,11796.0
2018-11-07 14:40:00,108.92,108.92,108.7,108.82,8778.0,102.5488,102.5488,102.3417,102.4547,8778.0
2018-11-07 14:45:00,108.73,109.0,108.72,108.85,11548.0,102.3699,102.6241,102.3605,102.4829,11548.0
2018-11-07 14:50:00,108.91,109.34,108.87,109.34,17062.0,102.5394,102.9442,102.5017,102.9442,17062.0
2018-11-07 14:55:00,109.29,109.48,109.13,109.24,52669.0,102.8972,103.076,102.7465,102.8501,52669.0
2018-11-07 15:00:00,109.17,109.37,109.1,109.18,18395.0,102.7842,102.9725,102.7183,102.7936,18395.0
2018-11-07 15:05:00,109.19,109.25,109.11,109.19,12945.0,102.803,102.8595,102.7277,102.803,12945.0
2018-11-07 15:10:00,109.15,109.34,109.13,109.21,18531.0,102.7653,102.9442,102.7465,102.8218,18531.0
2018-11-07 15:15:00,109.22,109.32,109.18,109.21,14695.0,102.8313,102.9254,102.7936,102.8218,14695.0
2018-11-07 15:20:00,109.22,109.29,109.14,109.18,17170.0,102.8313,102.8972,102.7559,102.7936,17170.0
2018-11-07 15:25:00,109.2,109.32,109.13,109.28,31496.0,102.8124,102.9254,102.7465,102.8877,31496.0
2018-11-07 15:30:00,109.26,109.28,109.12,109.15,45408.0,102.8689,102.8877,102.7371,102.7653,45408.0
2018-11-07 15:35:00,109.16,109.22,109.02,109.1,30215.0,102.7748,102.8313,102.643,102.7183,30215.0
2018-11-07 15:40:00,109.1,109.14,109.0,109.04,20990.0,102.7183,102.7559,102.6241,102.6618,20990.0
2018-11-07 15:45:00,109.04,109.09,108.94,108.96,54600.0,102.6618,102.7089,102.5676,102.5865,54600.0
2018-11-07 15:50:00,108.96,108.99,108.77,108.77,54534.0,102.5865,102.6147,102.4076,102.4076,54534.0
2018-11-07 15:55:00,108.79,109.21,108.78,109.2,121969.0,102.4264,102.8218,102.417,102.8124,121969.0
2018-11-08 09:30:00,108.39,109.37,107.52,108.28,28858.0,102.0498,102.9725,101.2307,101.9462,28858.0
2018-11-08 09:35:00,108.23,108.5,108.0,108.28,17838.0,101.8992,102.1534,101.6826,101.9462,17838.0
2018-11-08 09:40:00,108.22,108.22,107.61,107.9,23425.0,101.8897,101.8897,101.3154,101.5885,23425.0
2018-11-08 09:45:00,107.68,108.34,107.65,107.65,22338.0,101.3813,102.0027,101.3531,101.3531,22338.0
2018-11-08 09:50:00,107.74,108.05,107.37,107.88,54859.0,101.4378,101.7297,101.0895,101.5696,54859.0
2018-11-08 09:55:00,107.91,108.21,107.83,108.04,19112.0,101.5979,101.8803,101.5226,101.7203,19112.0
2018-11-08 10:00:00,108.04,108.16,107.62,107.62,11922.0,101.7203,101.8333,101.3248,101.3248,11922.0
2018-11-08 10:05:00,107.64,107.87,107.41,107.71,40303.0,101.3437,101.5602,101.1271,101.4096,40303.0
2018-11-08 10:10:00,107.65,107.65,106.8,107.09,19825.0,101.3531,101.3531,100.5528,100.8258,19825.0
2018-11-08 10:15:00,107.09,107.2,106.68,106.68,14680.0,100.8258,100.9294,100.4398,100.4398,14680.0
2018-11-08 10:20:00,106.76,107.12,106.76,107.08,17930.0,100.5152,100.8541,100.5152,100.8164,17930.0
2018-11-08 10:25:00,106.92,107.17,106.22,106.25,41890.0,100.6658,100.9012,100.0067,100.035,41890.0
2018-11-08 10:30:00,106.23,106.77,106.04,106.36,68301.0,100.0162,100.5246,99.8373,100.1385,68301.0
2018-11-08 10:35:00,106.36,106.5,106.0,106.45,33888.0,100.1385,100.2704,99.7996,100.2233,33888.0
2018-11-08 10:40:00,106.45,106.63,106.07,106.12,17801.0,100.2233,100.3928,99.8655,99.9126,17801.0
2018-11-08 10:45:00,106.05,106.06,105.65,105.98,22050.0,99.8467,99.8561,99.4701,99.7808,22050.0
2018-11-08 10:50:00,106.13,106.44,105.99,106.37,16301.0,99.922,100.2139,99.7902,100.148,16301.0
2018-11-08 10:55:00,106.35,106.75,106.25,106.33,28681.0,100.1291,100.5057,100.035,100.1103,28681.0
2018-11-08 11:00:00,106.38,106.66,106.3,106.6,36562.0,100.1574,100.421,100.0821,100.3645,36562.0
2018-11-08 11:05:00,106.6,106.76,106.25,106.76,16045.0,100.3645,100.5152,100.035,100.5152,16045.0
2018-11-08 11:10:00,106.77,107.03,106.76,107.03,12935.0,100.5246,100.7694,100.5152,100.7694,12935.0
2018-11-08 11:15:00,107.05,107.6,107.01,107.57,22349.0,100.7882,101.306,100.7505,101.2778,22349.0
2018-11-08 11:20:00,107.51,107.54,106.61,106.75,17890.0,101.2213,101.2495,100.3739,100.5057,17890.0
2018-11-08 11:25:00,106.75,107.06,106.61,106.84,21248.0,100.5057,100.7976,100.3739,100.5905,21248.0
2018-11-08 11:30:00,106.98,107.34,106.95,107.1,27816.0,100.7223,101.0612,100.694,100.8353,27816.0
2018-11-08 11:35:00,107.1,107.14,106.94,107.03,9600.0,100.8353,100.8729,100.6846,100.7694,9600.0
2018-11-08 11:40:00,107.01,107.27,107.0,107.2,6391.0,100.7505,100.9953,100.7411,100.9294,6391.0
2018-11-08 11:45:00,107.15,107.2,106.99,107.2,10500.0,100.8823,100.9294,100.7317,100.9294,10500.0
2018-11-08 11:50:00,107.27,107.29,107.11,107.18,11962.0,100.9953,101.0141,100.8447,100.9106,11962.0
2018-11-08 11:55:00,107.16,107.44,107.16,107.35,7958.0,100.8918,101.1554,100.8918,101.0706,7958.0
2018-11-08 12:00:00,107.35,107.7,107.34,107.68,9500.0,101.0706,101.4002,101.0612,101.3813,9500.0
2018-11-08 12:05:00,107.61,107.7,107.32,107.42,19279.0,101.3154,101.4002,101.0424,101.1365,19279.0
2018-11-08 12:10:00,107.43,107.59,107.34,107.46,7850.0,101.146,101.2966,101.0612,101.1742,7850.0
2018-11-08 12:15:00,107.49,107.87,107.44,107.87,5926.0,101.2025,101.5602,101.1554,101.5602,5926.0
2018-11-08 12:20:00,107.87,107.87,107.69,107.7,6837.0,101.5602,101.5602,101.3908,101.4002,6837.0
2018-11-08 12:25:00,107.72,107.72,107.46,107.49,9000.0,101.419,101.419,101.1742,101.2025,9000.0
2018-11-08 12:30:00,107.53,107.75,107.53,107.72,5285.0,101.2401,101.4472,101.2401,101.419,5285.0
2018-11-08 12:35:00,107.68,107.71,107.52,107.54,8997.0,101.3813,101.4096,101.2307,101.2495,8997.0
2018-11-08 12:40:00,107.57,107.61,107.43,107.43,2779.0,101.2778,101.3154,101.146,101.146,2779.0
2018-11-08 12:45:00,107.48,107.63,107.4,107.5,6650.0,101.193,101.3343,101.1177,101.2119,6650.0
2018-11-08 12:50:00,107.44,107.49,107.36,107.45,4160.0,101.1554,101.2025,101.0801,101.1648,4160.0
2018-11-08 12:55:00,107.25,107.34,107.2,107.33,4455.0,100.9765,101.0612,100.9294,101.0518,4455.0
2018-11-08 13:00:00,107.31,107.31,107.11,107.11,6100.0,101.033,101.033,100.8447,100.8447,6100.0
2018-11-08 13:05:00,107.09,107.44,107.06,107.42,16656.0,100.8258,101.1554,100.7976,101.1365,16656.0
2018-11-08 13:10:00,107.39,107.64,107.33,107.6,29219.0,101.1083,101.3437,101.0518,101.306,29219.0
2018-11-08 13:15:00,107.57,107.63,107.46,107.5,35831.0,101.2778,101.3343,101.1742,101.2119,35831.0
2018-11-08 13:20:00,107.5,107.55,107.43,107.5,34096.0,101.2119,101.2589,101.146,101.2119,34096.0
2018-11-08 13:25:00,107.51,107.61,107.5,107.61,28500.0,101.2213,101.3154,101.2119,101.3154,28500.0
2018-11-08 13:30:00,107.54,107.72,107.53,107.56,11127.0,101.2495,101.419,101.2401,101.2684,11127.0
2018-11-08 13:35:00,107.56,107.65,107.48,107.65,9407.0,101.2684,101.3531,101.193,101.3531,9407.0
2018-11-08 13:40:00,107.62,107.65,107.56,107.59,9903.0,101.3248,101.3531,101.2684,101.2966,9903.0
2018-11-08 13:45:00,107.59,107.64,107.49,107.6,27229.0,101.2966,101.3437,101.2025,101.306,27229.0
2018-11-08 13:50:00,107.6,107.6,107.48,107.53,16891.0,101.306,101.306,101.193,101.2401,16891.0
2018-11-08 13:55:00,107.52,107.66,107.51,107.57,21379.0,101.2307,101.3625,101.2213,101.2778,21379.0
2018-11-08 14:00:00,107.53,107.62,107.44,107.52,18124.0,101.2401,101.3248,101.1554,101.2307,18124.0
2018-11-08 14:05:00,107.54,107.82,107.53,107.82,15250.0,101.2495,101.5131,101.2401,101.5131,15250.0
2018-11-08 14:10:00,107.78,107.84,107.6,107.68,12073.0,101.4755,101.532,101.306,101.3813,12073.0
2018-11-08 14:15:00,107.68,108.03,107.68,108.03,13372.0,101.3813,101.7109,101.3813,101.7109,13372.0
2018-11-08 14:20:00,107.99,108.24,107.99,108.16,15740.0,101.6732,101.9086,101.6732,101.8333,15740.0
2018-11-08 14:25:00,108.1,108.1,107.78,107.84,8409.0,101.7768,101.7768,101.4755,101.532,8409.0
2018-11-08 14:30:00,107.8,107.91,107.64,107.85,18905.0,101.4943,101.5979,101.3437,101.5414,18905.0
2018-11-08 14:35:00,107.85,107.92,107.73,107.85,10672.0,101.5414,101.6073,101.4284,101.5414,10672.0
2018-11-08 14:40:00,107.87,107.88,107.43,107.59,14486.0,101.5602,101.5696,101.146,101.2966,14486.0
2018-11-08 14:45:00,107.58,107.77,107.55,107.77,9887.0,101.2872,101.4661,101.2589,101.4661,9887.0
2018-11-08 14:50:00,107.72,107.75,107.55,107.6,11120.0,101.419,101.4472,101.2589,101.306,11120.0
2018-11-08 14:55:00,107.55,107.68,107.55,107.64,10399.0,101.2589,101.3813,101.2589,101.3437,10399.0
2018-11-08 15:00:00,107.6,107.73,107.52,107.7,17812.0,101.306,101.4284,101.2307,101.4002,17812.0
2018-11-08 15:05:00,107.7,108.02,107.7,107.96,13830.0,101.4002,101.7014,101.4002,101.645,13830.0
2018-11-08 15:10:00,107.96,108.01,107.77,108.01,10650.0,101.645,101.692,101.4661,101.692,10650.0
2018-11-08 15:15:00,107.97,108.1,107.97,108.03,13217.0,101.6544,101.7768,101.6544,101.7109,13217.0
2018-11-08 15:20:00,108.06,108.06,107.81,107.9,13174.0,101.7391,101.7391,101.5037,101.5885,13174.0
2018-11-08 15:25:00,107.89,107.89,107.71,107.71,11837.0,101.5791,101.5791,101.4096,101.4096,11837.0
2018-11-08 15:30:00,107.7,107.76,107.63,107.63,8463.0,101.4002,101.4567,101.3343,101.3343,8463.0
2018-11-08 15:35:00,107.64,107.73,107.59,107.72,22218.0,101.3437,101.4284,101.2966,101.419,22218.0
2018-11-08 15:40:00,107.73,107.83,107.72,107.82,20848.0,101.4284,101.5226,101.419,101.5131,20848.0
2018-11-08 15:45:00,107.83,107.97,107.79,107.9,20688.0,101.5226,101.6544,101.4849,101.5885,20688.0
2018-11-08 15:50:00,107.89,107.98,107.75,107.78,31747.0,101.5791,101.6638,101.4472,101.4755,31747.0
2018-11-08 15:55:00,107.8,108.0,107.78,107.99,49901.0,101.4943,101.6826,101.4755,101.6732,49901.0
2018-11-09 09:30:00,106.74,107.2,106.64,107.05,15503.0,100.4963,100.9294,100.4022,100.7882,15503.0
2018-11-09 09:35:00,107.07,107.57,107.07,107.32,10439.0,100.807,101.2778,100.807,101.0424,10439.0
2018-11-09 09:40:00,107.0,107.0,106.55,106.56,10219.0,100.7411,100.7411,100.3174,100.3269,10219.0
2018-11-09 09:45:00,106.69,106.69,105.93,105.93,7366.0,100.4492,100.4492,99.7337,99.7337,7366.0
2018-11-09 09:50:00,105.9,105.91,105.43,105.56,11231.0,99.7055,99.7149,99.2629,99.3853,11231.0
2018-11-09 09:55:00,105.57,105.71,105.33,105.38,13756.0,99.3948,99.5266,99.1688,99.2159,13756.0
2018-11-09 10:00:00,105.38,105.38,104.21,104.26,43233.0,99.2159,99.2159,98.1143,98.1614,43233.0
2018-11-09 10:05:00,104.34,104.85,104.32,104.75,23400.0,98.2367,98.7169,98.2179,98.6227,23400.0
2018-11-09 10:10:00,104.6,104.67,104.48,104.55,7691.0,98.4815,98.5474,98.3685,98.4344,7691.0
2018-11-09 10:15:00,104.68,105.1,104.54,104.83,21479.0,98.5568,98.9523,98.425,98.698,21479.0
2018-11-09 10:20:00,104.81,105.01,104.79,104.86,7100.0,98.6792,98.8675,98.6604,98.7263,7100.0
2018-11-09 10:25:00,104.94,105.56,104.91,105.38,11642.0,98.8016,99.3853,98.7734,99.2159,11642.0
2018-11-09 10:30:00,105.38,105.55,105.05,105.55,11838.0,99.2159,99.3759,98.9052,99.3759,11838.0
2018-11-09 10:35:00,105.64,105.84,105.39,105.64,15890.0,99.4607,99.649,99.2253,99.4607,15890.0
2018-11-09 10:40:00,105.69,105.81,105.39,105.4,5746.0,99.5077,99.6207,99.2253,99.2347,5746.0
2018-11-09 10:45:00,105.43,105.64,105.06,105.09,6059.0,99.2629,99.4607,98.9146,98.9428,6059.0
2018-11-09 10:50:00,105.07,105.18,104.81,105.13,19438.0,98.924,99.0276,98.6792,98.9805,19438.0
2018-11-09 10:55:00,105.19,105.19,104.82,104.82,5525.0,99.037,99.037,98.6886,98.6886,5525.0
2018-11-09 11:00:00,104.92,105.36,104.92,105.16,7977.0,98.7828,99.197,98.7828,99.0087,7977.0
2018-11-09 11:05:00,105.1,105.14,104.85,105.02,6532.0,98.9523,98.9899,98.7169,98.8769,6532.0
2018-11-09 11:10:00,105.01,105.14,104.97,105.09,9243.0,98.8675,98.9899,98.8299,98.9428,9243.0
2018-11-09 11:15:00,105.06,105.61,105.03,105.58,13000.0,98.9146,99.4324,98.8863,99.4042,13000.0
2018-11-09 11:20:00,105.56,105.76,105.31,105.33,7985.0,99.3853,99.5736,99.15,99.1688,7985.0
2018-11-09 11:25:00,105.3,105.44,105.24,105.38,3880.0,99.1406,99.2724,99.0841,99.2159,3880.0
2018-11-09 11:30:00,105.3,105.38,105.2,105.27,5025.0,99.1406,99.2159,99.0464,99.1123,5025.0
2018-11-09 11:35:00,105.27,105.35,105.11,105.34,10102.0,99.1123,99.1876,98.9617,99.1782,10102.0
2018-11-09 11:40:00,105.33,105.36,105.16,105.31,6509.0,99.1688,99.197,99.0087,99.15,6509.0
2018-11-09 11:45:00,105.34,105.36,105.09,105.16,3937.0,99.1782,99.197,98.9428,99.0087,3937.0
2018-11-09 11:50:00,105.09,105.45,105.09,105.42,5470.0,98.9428,99.2818,98.9428,99.2535,5470.0
2018-11-09 11:55:00,105.42,105.45,105.08,105.11,12359.0,99.2535,99.2818,98.9334,98.9617,12359.0
2018-11-09 12:00:00,105.08,105.2,104.94,105.05,15551.0,98.9334,99.0464,98.8016,98.9052,15551.0
2018-11-09 12:05:00,105.05,105.25,104.99,105.08,15825.0,98.9052,99.0935,98.8487,98.9334,15825.0
2018-11-09 12:10:00,105.17,105.19,105.0,105.05,16105.0,99.0182,99.037,98.8581,98.9052,16105.0
2018-11-09 12:15:00,105.0,105.15,105.0,105.14,6972.0,98.8581,98.9993,98.8581,98.9899,6972.0
2018-11-09 12:20:00,105.12,105.47,105.05,105.4,14764.0,98.9711,99.3006,98.9052,99.2347,14764.0
2018-11-09 12:25:00,105.46,105.59,105.45,105.45,4361.0,99.2912,99.4136,99.2818,99.2818,4361.0
2018-11-09 12:30:00,105.41,105.79,105.36,105.77,6050.0,99.2441,99.6019,99.197,99.5831,6050.0
2018-11-09 12:35:00,105.81,105.85,105.68,105.68,2290.0,99.6207,99.6584,99.4983,99.4983,2290.0
2018-11-09 12:40:00,105.73,105.74,105.6,105.63,2800.0,99.5454,99.5548,99.423,99.4512,2800.0
2018-11-09 12:45:00,105.7,105.78,105.67,105.78,2380.0,99.5172,99.5925,99.4889,99.5925,2380.0
2018-11-09 12:50:00,105.72,105.72,105.59,105.61,3919.0,99.536,99.536,99.4136,99.4324,3919.0
2018-11-09 12:55:00,105.59,105.73,105.51,105.65,9841.0,99.4136,99.5454,99.3383,99.4701,9841.0
2018-11-09 13:00:00,105.64,105.64,105.45,105.48,4145.0,99.4607,99.4607,99.2818,99.31,4145.0
2018-11-09 13:05:00,105.54,105.65,105.46,105.65,4768.0,99.3665,99.4701,99.2912,99.4701,4768.0
2018-11-09 13:10:00,105.66,105.66,105.46,105.46,2854.0,99.4795,99.4795,99.2912,99.2912,2854.0
2018-11-09 13:15:00,105.48,105.53,105.1,105.1,6284.0,99.31,99.3571,98.9523,98.9523,6284.0
2018-11-09 13:20:00,105.06,105.26,104.99,105.21,5639.0,98.9146,99.1029,98.8487,99.0558,5639.0
2018-11-09 13:25:00,105.18,105.21,105.01,105.13,3134.0,99.0276,99.0558,98.8675,98.9805,3134.0
2018-11-09 13:30:00,105.14,105.14,104.86,104.86,9255.0,98.9899,98.9899,98.7263,98.7263,9255.0
2018-11-09 13:35:00,104.85,105.07,104.85,105.03,5040.0,98.7169,98.924,98.7169,98.8863,5040.0
2018-11-09 13:40:00,105.0,105.08,104.92,104.93,3900.0,98.8581,98.9334,98.7828,98.7922,3900.0
2018-11-09 13:45:00,104.98,105.02,104.88,104.89,5448.0,98.8393,98.8769,98.7451,98.7545,5448.0
2018-11-09 13:50:00,104.9,105.16,104.9,105.13,4900.0,98.764,99.0087,98.764,98.9805,4900.0
2018-11-09 13:55:00,105.15,105.27,104.96,104.98,8861.0,98.9993,99.1123,98.8204,98.8393,8861.0
2018-11-09 14:00:00,104.92,105.2,104.78,105.13,14514.0,98.7828,99.0464,98.651,98.9805,14514.0
2018-11-09 14:05:00,105.11,105.16,104.94,104.94,7024.0,98.9617,99.0087,98.8016,98.8016,7024.0
2018-11-09 14:10:00,104.88,104.88,104.72,104.79,7063.0,98.7451,98.7451,98.5945,98.6604,7063.0
2018-11-09 14:15:00,104.84,104.87,104.62,104.62,5318.0,98.7075,98.7357,98.5003,98.5003,5318.0
2018-11-09 14:20:00,104.64,104.83,104.6,104.75,8226.0,98.5192,98.698,98.4815,98.6227,8226.0
2018-11-09 14:25:00,104.82,104.99,104.8,104.91,6257.0,98.6886,98.8487,98.6698,98.7734,6257.0
2018-11-09 14:30:00,104.9,105.23,104.9,105.23,6274.0,98.764,99.0746,98.764,99.0746,6274.0
2018-11-09 14:35:00,105.23,105.58,105.21,105.51,12329.0,99.0746,99.4042,99.0558,99.3383,12329.0
2018-11-09 14:40:00,105.51,105.79,105.5,105.62,5473.0,99.3383,99.6019,99.3289,99.4418,5473.0
2018-11-09 14:45:00,105.64,105.78,105.4,105.57,26277.0,99.4607,99.5925,99.2347,99.3948,26277.0
2018-11-09 14:50:00,105.58,105.81,105.29,105.65,22043.0,99.4042,99.6207,99.1311,99.4701,22043.0
2018-11-09 14:55:00,105.71,106.12,105.71,105.95,6241.0,99.5266,99.9126,99.5266,99.7525,6241.0
2018-11-09 15:00:00,105.95,106.06,105.84,106.03,6547.0,99.7525,99.8561,99.649,99.8279,6547.0
2018-11-09 15:05:00,105.98,106.15,105.93,106.15,6202.0,99.7808,99.9408,99.7337,99.9408,6202.0
2018-11-09 15:10:00,106.13,106.2,105.95,106.13,12683.0,99.922,99.9879,99.7525,99.922,12683.0
2018-11-09 15:15:00,106.15,106.26,105.97,106.1,12597.0,99.9408,100.0444,99.7714,99.8938,12597.0
2018-11-09 15:20:00,106.1,106.14,105.86,106.06,19602.0,99.8938,99.9314,99.6678,99.8561,19602.0
2018-11-09 15:25:00,106.09,106.1,105.8,105.85,17569.0,99.8843,99.8938,99.6113,99.6584,17569.0
2018-11-09 15:30:00,105.85,105.92,105.74,105.74,32715.0,99.6584,99.7243,99.5548,99.5548,32715.0
2018-11-09 15:35:00,105.73,105.96,105.73,105.89,25231.0,99.5454,99.7619,99.5454,99.696,25231.0
2018-11-09 15:40:00,105.88,105.96,105.75,105.92,22067.0,99.6866,99.7619,99.5642,99.7243,22067.0
2018-11-09 15:45:00,105.92,105.98,105.79,105.79,23918.0,99.7243,99.7808,99.6019,99.6019,23918.0
2018-11-09 15:50:00,105.78,105.94,105.77,105.94,34306.0,99.5925,99.7431,99.5831,99.7431,34306.0
2018-11-09 15:55:00,105.95,106.02,105.72,105.77,110058.0,99.7525,99.8184,99.536,99.5831,110058.0
2018-11-12 09:30:00,105.59,105.59,104.82,104.86,13164.0,99.4136,99.4136,98.6886,98.7263,13164.0
2018-11-12 09:35:00,104.79,105.5,104.55,105.19,9102.0,98.6604,99.3289,98.4344,99.037,9102.0
2018-11-12 09:40:00,105.19,105.4,105.13,105.19,4503.0,99.037,99.2347,98.9805,99.037,4503.0
2018-11-12 09:45:00,105.07,105.34,105.04,105.15,14363.0,98.924,99.1782,98.8958,98.9993,14363.0
2018-11-12 09:50:00,105.18,105.18,104.31,104.31,10700.0,99.0276,99.0276,98.2085,98.2085,10700.0
2018-11-12 09:55:00,104.24,105.1,104.24,105.05,15889.0,98.1426,98.9523,98.1426,98.9052,15889.0
2018-11-12 10:00:00,105.05,105.05,104.4,104.4,11290.0,98.9052,98.9052,98.2932,98.2932,11290.0
2018-11-12 10:05:00,104.34,105.3,104.28,105.23,30853.0,98.2367,99.1406,98.1802,99.0746,30853.0
2018-11-12 10:10:00,105.23,105.52,105.19,105.5,13497.0,99.0746,99.3477,99.037,99.3289,13497.0
2018-11-12 10:15:00,105.44,105.49,105.02,105.18,3970.0,99.2724,99.3194,98.8769,99.0276,3970.0
2018-11-12 10:20:00,105.06,105.13,104.84,104.84,5182.0,98.9146,98.9805,98.7075,98.7075,5182.0
2018-11-12 10:25:00,104.83,105.04,104.64,105.0,10565.0,98.698,98.8958,98.5192,98.8581,10565.0
2018-11-12 10:30:00,105.03,105.08,104.52,104.66,10500.0,98.8863,98.9334,98.4062,98.538,10500.0
2018-11-12 10:35:00,104.7,105.06,104.53,105.06,5900.0,98.5756,98.9146,98.4156,98.9146,5900.0
2018-11-12 10:40:00,104.89,104.89,104.2,104.2,18361.0,98.7545,98.7545,98.1049,98.1049,18361.0
2018-11-12 10:45:00,104.12,104.37,104.12,104.23,10936.0,98.0296,98.265,98.0296,98.1331,10936.0
2018-11-12 10:50:00,104.21,104.21,103.78,103.9,8300.0,98.1143,98.1143,97.7095,97.8224,8300.0
2018-11-12 10:55:00,103.9,104.01,103.78,103.93,6534.0,97.8224,97.926,97.7095,97.8507,6534.0
2018-11-12 11:00:00,103.91,103.94,103.5,103.86,9854.0,97.8319,97.8601,97.4458,97.7848,9854.0
2018-11-12 11:05:00,103.86,104.15,103.82,103.87,14525.0,97.7848,98.0578,97.7471,97.7942,14525.0
2018-11-12 11:10:00,103.87,103.87,103.5,103.72,12662.0,97.7942,97.7942,97.4458,97.653,12662.0
2018-11-12 11:15:00,103.69,103.69,102.79,102.79,15132.0,97.6247,97.6247,96.7774,96.7774,15132.0
2018-11-12 11:20:00,102.78,103.4,102.64,103.2,21555.0,96.768,97.3517,96.6361,97.1634,21555.0
2018-11-12 11:25:00,103.23,103.38,103.2,103.2,14223.0,97.1916,97.3329,97.1634,97.1634,14223.0
2018-11-12 11:30:00,103.2,103.59,103.2,103.52,10800.0,97.1634,97.5306,97.1634,97.4647,10800.0
2018-11-12 11:35:00,103.52,103.56,103.2,103.24,20710.0,97.4647,97.5023,97.1634,97.2011,20710.0
2018-11-12 11:40:00,103.2,103.38,103.2,103.25,25580.0,97.1634,97.3329,97.1634,97.2105,25580.0
2018-11-12 11:45:00,103.21,103.65,103.2,103.48,7760.0,97.1728,97.5871,97.1634,97.427,7760.0
2018-11-12 11:50:00,103.44,103.66,103.2,103.63,22428.0,97.3894,97.5965,97.1634,97.5682,22428.0
2018-11-12 11:55:00,103.66,103.96,103.65,103.96,2210.0,97.5965,97.8789,97.5871,97.8789,2210.0
2018-11-12 12:00:00,103.95,103.95,103.65,103.7,6914.0,97.8695,97.8695,97.5871,97.6341,6914.0
2018-11-12 12:05:00,103.7,104.05,103.59,103.99,13431.0,97.6341,97.9637,97.5306,97.9072,13431.0
2018-11-12 12:10:00,103.91,103.97,103.9,103.95,2096.0,97.8319,97.8884,97.8224,97.8695,2096.0
2018-11-12 12:15:00,103.92,104.05,103.77,103.77,1800.0,97.8413,97.9637,97.7,97.7,1800.0
2018-11-12 12:20:00,103.71,103.88,103.57,103.88,2600.0,97.6436,97.8036,97.5117,97.8036,2600.0
2018-11-12 12:25:00,103.76,103.87,103.69,103.87,3700.0,97.6906,97.7942,97.6247,97.7942,3700.0
2018-11-12 12:30:00,103.86,104.0,103.75,103.75,2421.0,97.7848,97.9166,97.6812,97.6812,2421.0
2018-11-12 12:35:00,103.72,103.95,103.66,103.95,2806.0,97.653,97.8695,97.5965,97.8695,2806.0
2018-11-12 12:40:00,103.95,104.04,103.9,103.93,3100.0,97.8695,97.9543,97.8224,97.8507,3100.0
2018-11-12 12:45:00,103.85,103.93,103.82,103.93,2380.0,97.7754,97.8507,97.7471,97.8507,2380.0
2018-11-12 12:50:00,104.0,104.0,103.7,103.74,2446.0,97.9166,97.9166,97.6341,97.6718,2446.0
2018-11-12 12:55:00,103.79,104.03,103.78,103.89,3165.0,97.7189,97.9448,97.7095,97.813,3165.0
2018-11-12 13:00:00,103.75,104.1,103.74,104.01,13066.0,97.6812,98.0107,97.6718,97.926,13066.0
2018-11-12 13:05:00,103.9,104.03,103.87,103.97,3104.0,97.8224,97.9448,97.7942,97.8884,3104.0
2018-11-12 13:10:00,103.98,104.06,103.68,103.74,3630.0,97.8978,97.9731,97.6153,97.6718,3630.0
2018-11-12 13:15:00,103.75,103.89,103.71,103.83,7593.0,97.6812,97.813,97.6436,97.7565,7593.0
2018-11-12 13:20:00,103.78,103.83,103.67,103.75,5699.0,97.7095,97.7565,97.6059,97.6812,5699.0
2018-11-12 13:25:00,103.77,104.0,103.75,103.81,6985.0,97.7,97.9166,97.6812,97.7377,6985.0
2018-11-12 13:30:00,103.93,104.01,103.8,103.97,6508.0,97.8507,97.926,97.7283,97.8884,6508.0
2018-11-12 13:35:00,103.94,103.97,103.93,103.93,900.0,97.8601,97.8884,97.8507,97.8507,900.0
2018-11-12 13:40:00,103.99,104.02,103.91,103.93,7806.0,97.9072,97.9354,97.8319,97.8507,7806.0
2018-11-12 13:45:00,103.88,104.03,103.76,104.02,4370.0,97.8036,97.9448,97.6906,97.9354,4370.0
2018-11-12 13:50:00,104.01,104.47,104.0,104.43,5205.0,97.926,98.3591,97.9166,98.3214,5205.0
2018-11-12 13:55:00,104.33,104.33,104.09,104.09,3767.0,98.2273,98.2273,98.0013,98.0013,3767.0
2018-11-12 14:00:00,104.13,104.26,104.08,104.26,3700.0,98.039,98.1614,97.9919,98.1614,3700.0
2018-11-12 14:05:00,104.25,104.65,104.25,104.64,9510.0,98.152,98.5286,98.152,98.5192,9510.0
2018-11-12 14:10:00,104.67,104.8,104.62,104.62,7271.0,98.5474,98.6698,98.5003,98.5003,7271.0
2018-11-12 14:15:00,104.59,104.93,104.58,104.87,7100.0,98.4721,98.7922,98.4627,98.7357,7100.0
2018-11-12 14:20:00,104.87,104.89,104.72,104.87,7400.0,98.7357,98.7545,98.5945,98.7357,7400.0
2018-11-12 14:25:00,104.89,104.9,104.57,104.57,6518.0,98.7545,98.764,98.4533,98.4533,6518.0
2018-11-12 14:30:00,104.59,104.77,104.59,104.77,5200.0,98.4721,98.6416,98.4721,98.6416,5200.0
2018-11-12 14:35:00,104.75,104.78,104.46,104.57,7308.0,98.6227,98.651,98.3497,98.4533,7308.0
2018-11-12 14:40:00,104.58,104.87,104.57,104.8,7200.0,98.4627,98.7357,98.4533,98.6698,7200.0
2018-11-12 14:45:00,104.89,104.98,104.83,104.91,4606.0,98.7545,98.8393,98.698,98.7734,4606.0
2018-11-12 14:50:00,104.89,104.93,104.66,104.83,8439.0,98.7545,98.7922,98.538,98.698,8439.0
2018-11-12 14:55:00,104.82,104.84,104.6,104.61,5215.0,98.6886,98.7075,98.4815,98.4909,5215.0
2018-11-12 15:00:00,104.61,104.7,104.39,104.56,7897.0,98.4909,98.5756,98.2838,98.4438,7897.0
2018-11-12 15:05:00,104.49,104.49,104.29,104.45,3519.0,98.3779,98.3779,98.1896,98.3403,3519.0
2018-11-12 15:10:00,104.38,104.53,104.3,104.47,8577.0,98.2744,98.4156,98.199,98.3591,8577.0
2018-11-12 15:15:00,104.46,104.48,104.27,104.45,18069.0,98.3497,98.3685,98.1708,98.3403,18069.0
2018-11-12 15:20:00,104.46,104.79,104.4,104.55,6573.0,98.3497,98.6604,98.2932,98.4344,6573.0
2018-11-12 15:25:00,104.57,104.65,104.43,104.54,6720.0,98.4533,98.5286,98.3214,98.425,6720.0
2018-11-12 15:30:00,104.54,104.54,103.99,104.07,10725.0,98.425,98.425,97.9072,97.9825,10725.0
2018-11-12 15:35:00,104.05,104.2,104.02,104.11,8497.0,97.9637,98.1049,97.9354,98.0202,8497.0
2018-11-12 15:40:00,104.04,104.2,103.91,104.04,18972.0,97.9543,98.1049,97.8319,97.9543,18972.0
2018-11-12 15:45:00,104.01,104.18,103.83,103.83,21460.0,97.926,98.0861,97.7565,97.7565,21460.0
2018-11-12 15:50:00,103.8,103.82,103.51,103.55,34971.0,97.7283,97.7471,97.4553,97.4929,34971.0
2018-11-12 15:55:00,103.57,103.76,103.51,103.7,64732.0,97.5117,97.6906,97.4553,97.6341,64732.0
2018-11-13 09:30:00,103.87,104.54,103.75,104.25,13744.0,97.7942,98.425,97.6812,98.152,13744.0
2018-11-13 09:35:00,104.17,104.95,104.04,104.92,6050.0,98.0767,98.811,97.9543,98.7828,6050.0
2018-11-13 09:40:00,105.0,105.13,104.78,105.04,5078.0,98.8581,98.9805,98.651,98.8958,5078.0
2018-11-13 09:45:00,104.93,105.22,104.9,105.07,9300.0,98.7922,99.0652,98.764,98.924,9300.0
2018-11-13 09:50:00,105.1,105.57,105.01,105.57,5472.0,98.9523,99.3948,98.8675,99.3948,5472.0
2018-11-13 09:55:00,105.54,105.79,105.45,105.68,10100.0,99.3665,99.6019,99.2818,99.4983,10100.0
2018-11-13 10:00:00,105.47,105.55,105.05,105.09,32416.0,99.3006,99.3759,98.9052,98.9428,32416.0
2018-11-13 10:05:00,105.14,105.79,105.05,105.73,12127.0,98.9899,99.6019,98.9052,99.5454,12127.0
2018-11-13 10:10:00,105.8,105.8,105.51,105.77,17794.0,99.6113,99.6113,99.3383,99.5831,17794.0
2018-11-13 10:15:00,105.72,106.1,105.69,106.04,9605.0,99.536,99.8938,99.5077,99.8373,9605.0
2018-11-13 10:20:00,105.93,106.03,104.9,105.01,46407.0,99.7337,99.8279,98.764,98.8675,46407.0
2018-11-13 10:25:00,104.94,104.97,104.49,104.66,51457.0,98.8016,98.8299,98.3779,98.538,51457.0
2018-11-13 10:30:00,104.73,105.21,104.62,105.21,15100.0,98.6039,99.0558,98.5003,99.0558,15100.0
2018-11-13 10:35:00,105.16,105.55,105.15,105.29,6146.0,99.0087,99.3759,98.9993,99.1311,6146.0
2018-11-13 10:40:00,105.28,105.51,105.08,105.5,9583.0,99.1217,99.3383,98.9334,99.3289,9583.0
2018-11-13 10:45:00,105.49,106.26,105.49,106.09,17598.0,99.3194,100.0444,99.3194,99.8843,17598.0
2018-11-13 10:50:00,106.02,106.11,105.69,105.89,30418.0,99.8184,99.9032,99.5077,99.696,30418.0
2018-11-13 10:55:00,105.94,106.39,105.85,105.92,19292.0,99.7431,100.1668,99.6584,99.7243,19292.0
2018-11-13 11:00:00,105.95,106.57,105.84,106.55,7809.0,99.7525,100.3363,99.649,100.3174,7809.0
2018-11-13 11:05:00,106.53,106.55,106.28,106.55,8202.0,100.2986,100.3174,100.0632,100.3174,8202.0
2018-11-13 11:10:00,106.55,106.79,106.52,106.6,12255.0,100.3174,100.5434,100.2892,100.3645,12255.0
2018-11-13 11:15:00,106.57,107.22,106.51,107.2,28561.0,100.3363,100.9482,100.2798,100.9294,28561.0
2018-11-13 11:20:00,107.22,107.22,106.96,107.01,3981.0,100.9482,100.9482,100.7035,100.7505,3981.0
2018-11-13 11:25:00,106.94,106.98,106.67,106.79,6039.0,100.6846,100.7223,100.4304,100.5434,6039.0
2018-11-13 11:30:00,106.72,106.87,106.67,106.81,8302.0,100.4775,100.6187,100.4304,100.5622,8302.0
2018-11-13 11:35:00,106.82,106.86,106.31,106.31,8000.0,100.5716,100.6093,100.0915,100.0915,8000.0
2018-11-13 11:40:00,106.44,106.44,106.34,106.39,1800.0,100.2139,100.2139,100.1197,100.1668,1800.0
2018-11-13 11:45:00,106.39,106.45,106.23,106.35,5488.0,100.1668,100.2233,100.0162,100.1291,5488.0
2018-11-13 11:50:00,106.36,106.53,106.25,106.25,3596.0,100.1385,100.2986,100.035,100.035,3596.0
2018-11-13 11:55:00,106.17,106.29,106.11,106.28,3274.0,99.9597,100.0726,99.9032,100.0632,3274.0
2018-11-13 12:00:00,106.33,106.42,106.22,106.36,3800.0,100.1103,100.195,100.0067,100.1385,3800.0
2018-11-13 12:05:00,106.33,106.33,105.95,106.01,2314.0,100.1103,100.1103,99.7525,99.809,2314.0
2018-11-13 12:10:00,106.05,106.17,106.05,106.14,4100.0,99.8467,99.9597,99.8467,99.9314,4100.0
2018-11-13 12:15:00,106.15,106.2,106.03,106.1,3600.0,99.9408,99.9879,99.8279,99.8938,3600.0
2018-11-13 12:20:00,106.09,106.22,106.09,106.19,2477.0,99.8843,100.0067,99.8843,99.9785,2477.0
2018-11-13 12:25:00,106.27,106.39,106.16,106.2,3500.0,100.0538,100.1668,99.9502,99.9879,3500.0
2018-11-13 12:30:00,106.16,106.18,106.09,106.09,2940.0,99.9502,99.9691,99.8843,99.8843,2940.0
2018-11-13 12:35:00,106.08,106.08,105.92,105.96,3296.0,99.8749,99.8749,99.7243,99.7619,3296.0
2018-11-13 12:40:00,105.93,105.99,105.61,105.69,6176.0,99.7337,99.7902,99.4324,99.5077,6176.0
2018-11-13 12:45:00,105.8,106.04,105.74,106.0,8347.0,99.6113,99.8373,99.5548,99.7996,8347.0
2018-11-13 12:50:00,106.04,106.08,105.92,105.99,4876.0,99.8373,99.8749,99.7243,99.7902,4876.0
2018-11-13 12:55:00,105.97,105.99,105.84,105.98,5670.0,99.7714,99.7902,99.649,99.7808,5670.0
2018-11-13 13:00:00,106.0,106.1,105.94,106.05,5601.0,99.7996,99.8938,99.7431,99.8467,5601.0
2018-11-13 13:05:00,105.98,106.03,105.71,105.77,8145.0,99.7808,99.8279,99.5266,99.5831,8145.0
2018-11-13 13:10:00,105.81,105.81,105.54,105.7,6951.0,99.6207,99.6207,99.3665,99.5172,6951.0
2018-11-13 13:15:00,105.71,105.76,105.42,105.68,7689.0,99.5266,99.5736,99.2535,99.4983,7689.0
2018-11-13 13:20:00,105.67,105.95,105.66,105.92,19558.0,99.4889,99.7525,99.4795,99.7243,19558.0
2018-11-13 13:25:00,105.87,105.89,105.68,105.76,4800.0,99.6772,99.696,99.4983,99.5736,4800.0
2018-11-13 13:30:00,105.87,106.07,105.78,105.95,5400.0,99.6772,99.8655,99.5925,99.7525,5400.0
2018-11-13 13:35:00,106.07,106.16,105.97,106.08,6844.0,99.8655,99.9502,99.7714,99.8749,6844.0
2018-11-13 13:40:00,106.14,106.17,105.96,106.0,2810.0,99.9314,99.9597,99.7619,99.7996,2810.0
2018-11-13 13:45:00,105.96,106.06,105.73,105.74,5459.0,99.7619,99.8561,99.5454,99.5548,5459.0
2018-11-13 13:50:00,105.69,105.85,105.69,105.8,4008.0,99.5077,99.6584,99.5077,99.6113,4008.0
2018-11-13 13:55:00,105.8,105.84,105.69,105.71,5011.0,99.6113,99.649,99.5077,99.5266,5011.0
2018-11-13 14:00:00,105.67,105.75,105.54,105.66,5363.0,99.4889,99.5642,99.3665,99.4795,5363.0
2018-11-13 14:05:00,105.6,105.69,105.55,105.59,8159.0,99.423,99.5077,99.3759,99.4136,8159.0
2018-11-13 14:10:00,105.62,105.77,105.47,105.47,15005.0,99.4418,99.5831,99.3006,99.3006,15005.0
2018-11-13 14:15:00,105.45,105.46,105.24,105.29,5974.0,99.2818,99.2912,99.0841,99.1311,5974.0
2018-11-13 14:20:00,105.29,105.34,104.91,105.13,8204.0,99.1311,99.1782,98.7734,98.9805,8204.0
2018-11-13 14:25:00,105.13,105.26,105.08,105.26,2810.0,98.9805,99.1029,98.9334,99.1029,2810.0
2018-11-13 14:30:00,105.16,105.23,105.14,105.16,1130.0,99.0087,99.0746,98.9899,99.0087,1130.0
2018-11-13 14:35:00,105.17,105.47,105.17,105.47,7427.0,99.0182,99.3006,99.0182,99.3006,7427.0
2018-11-13 14:40:00,105.43,105.44,104.91,104.98,8551.0,99.2629,99.2724,98.7734,98.8393,8551.0
2018-11-13 14:45:00,104.98,105.16,104.88,105.02,4070.0,98.8393,99.0087,98.7451,98.8769,4070.0
2018-11-13 14:50:00,105.05,105.16,104.99,105.07,4535.0,98.9052,99.0087,98.8487,98.924,4535.0
2018-11-13 14:55:00,105.09,105.23,104.98,104.99,5265.0,98.9428,99.0746,98.8393,98.8487,5265.0
2018-11-13 15:00:00,104.92,105.3,104.86,105.21,7405.0,98.7828,99.1406,98.7263,99.0558,7405.0
2018-11-13 15:05:00,105.2,105.2,104.89,105.02,7700.0,99.0464,99.0464,98.7545,98.8769,7700.0
2018-11-13 15:10:00,104.98,105.02,104.86,104.9,6593.0,98.8393,98.8769,98.7263,98.764,6593.0
2018-11-13 15:15:00,104.85,104.94,104.63,104.79,14058.0,98.7169,98.8016,98.5097,98.6604,14058.0
2018-11-13 15:20:00,104.82,104.98,104.7,104.84,12322.0,98.6886,98.8393,98.5756,98.7075,12322.0
2018-11-13 15:25:00,104.84,105.15,104.84,104.99,22392.0,98.7075,98.9993,98.7075,98.8487,22392.0
2018-11-13 15:30:00,104.98,105.02,104.7,104.8,24824.0,98.8393,98.8769,98.5756,98.6698,24824.0
2018-11-13 15:35:00,104.8,105.11,104.79,105.0,24885.0,98.6698,98.9617,98.6604,98.8581,24885.0
2018-11-13 15:40:00,104.99,105.01,104.81,104.91,13681.0,98.8487,98.8675,98.6792,98.7734,13681.0
2018-11-13 15:45:00,104.87,105.01,104.83,105.0,21762.0,98.7357,98.8675,98.698,98.8581,21762.0
2018-11-13 15:50:00,105.0,105.1,104.92,105.03,22720.0,98.8581,98.9523,98.7828,98.8863,22720.0
2018-11-13 15:55:00,104.99,105.0,104.82,104.89,55506.0,98.8487,98.8581,98.6886,98.7545,55506.0
2018-11-14 09:30:00,106.41,106.67,106.02,106.45,8493.0,100.1856,100.4304,99.8184,100.2233,8493.0
2018-11-14 09:35:00,106.46,107.78,106.46,107.74,13772.0,100.2327,101.4755,100.2327,101.4378,13772.0
2018-11-14 09:40:00,107.38,107.49,106.75,107.48,8349.0,101.0989,101.2025,100.5057,101.193,8349.0
2018-11-14 09:45:00,107.23,107.57,106.93,107.03,20299.0,100.9577,101.2778,100.6752,100.7694,20299.0
2018-11-14 09:50:00,107.09,107.2,106.03,106.39,23846.0,100.8258,100.9294,99.8279,100.1668,23846.0
2018-11-14 09:55:00,106.28,106.71,106.28,106.53,11472.0,100.0632,100.4681,100.0632,100.2986,11472.0
2018-11-14 10:00:00,106.54,106.67,106.28,106.53,6520.0,100.308,100.4304,100.0632,100.2986,6520.0
2018-11-14 10:05:00,106.53,106.64,106.33,106.34,3231.0,100.2986,100.4022,100.1103,100.1197,3231.0
2018-11-14 10:10:00,106.2,106.24,105.66,105.66,2454.0,99.9879,100.0256,99.4795,99.4795,2454.0
2018-11-14 10:15:00,105.66,105.84,105.33,105.84,5082.0,99.4795,99.649,99.1688,99.649,5082.0
2018-11-14 10:20:00,105.79,106.01,105.75,105.83,4775.0,99.6019,99.809,99.5642,99.6396,4775.0
2018-11-14 10:25:00,105.8,106.52,105.73,106.52,26173.0,99.6113,100.2892,99.5454,100.2892,26173.0
2018-11-14 10:30:00,106.5,106.53,106.3,106.33,5600.0,100.2704,100.2986,100.0821,100.1103,5600.0
2018-11-14 10:35:00,106.33,106.38,106.22,106.38,7300.0,100.1103,100.1574,100.0067,100.1574,7300.0
2018-11-14 10:40:00,106.33,106.42,106.19,106.22,12750.0,100.1103,100.195,99.9785,100.0067,12750.0
2018-11-14 10:45:00,106.19,106.21,105.86,105.86,13396.0,99.9785,99.9973,99.6678,99.6678,13396.0
2018-11-14 10:50:00,105.88,105.95,105.53,105.55,14492.0,99.6866,99.7525,99.3571,99.3759,14492.0
2018-11-14 10:55:00,105.55,105.72,105.45,105.72,8145.0,99.3759,99.536,99.2818,99.536,8145.0
2018-11-14 11:00:00,105.74,105.98,105.74,105.82,6400.0,99.5548,99.7808,99.5548,99.6301,6400.0
2018-11-14 11:05:00,105.75,105.84,105.66,105.82,10600.0,99.5642,99.649,99.4795,99.6301,10600.0
2018-11-14 11:10:00,105.81,106.09,105.79,106.04,33201.0,99.6207,99.8843,99.6019,99.8373,33201.0
2018-11-14 11:15:00,106.02,106.21,106.01,106.18,4235.0,99.8184,99.9973,99.809,99.9691,4235.0
2018-11-14 11:20:00,106.18,106.3,106.13,106.13,10082.0,99.9691,100.0821,99.922,99.922,10082.0
2018-11-14 11:25:00,106.13,106.59,106.11,106.18,12280.0,99.922,100.3551,99.9032,99.9691,12280.0
2018-11-14 11:30:00,106.23,106.23,106.02,106.03,5400.0,100.0162,100.0162,99.8184,99.8279,5400.0
2018-11-14 11:35:00,106.02,106.05,105.77,105.82,5918.0,99.8184,99.8467,99.5831,99.6301,5918.0
2018-11-14 11:40:00,105.81,105.98,105.8,105.83,7050.0,99.6207,99.7808,99.6113,99.6396,7050.0
2018-11-14 11:45:00,105.78,105.8,105.52,105.57,4603.0,99.5925,99.6113,99.3477,99.3948,4603.0
2018-11-14 11:50:00,105.6,105.87,105.54,105.77,10154.0,99.423,99.6772,99.3665,99.5831,10154.0
2018-11-14 11:55:00,105.88,106.09,105.85,106.09,4719.0,99.6866,99.8843,99.6584,99.8843,4719.0
2018-11-14 12:00:00,106.03,106.06,105.5,105.5,19882.0,99.8279,99.8561,99.3289,99.3289,19882.0
2018-11-14 12:05:00,105.5,105.61,105.34,105.34,7549.0,99.3289,99.4324,99.1782,99.1782,7549.0
2018-11-14 12:10:00,105.39,105.39,105.14,105.19,5300.0,99.2253,99.2253,98.9899,99.037,5300.0
2018-11-14 12:15:00,105.2,105.36,105.08,105.33,29224.0,99.0464,99.197,98.9334,99.1688,29224.0
2018-11-14 12:20:00,105.3,105.61,105.29,105.51,5600.0,99.1406,99.4324,99.1311,99.3383,5600.0
2018-11-14 12:25:00,105.56,105.56,105.39,105.5,4354.0,99.3853,99.3853,99.2253,99.3289,4354.0
2018-11-14 12:30:00,105.43,105.58,105.43,105.5,11750.0,99.2629,99.4042,99.2629,99.3289,11750.0
2018-11-14 12:35:00,105.5,105.58,105.27,105.48,6330.0,99.3289,99.4042,99.1123,99.31,6330.0
2018-11-14 12:40:00,105.32,105.39,105.23,105.38,5570.0,99.1594,99.2253,99.0746,99.2159,5570.0
2018-11-14 12:45:00,105.35,105.64,105.31,105.64,15826.0,99.1876,99.4607,99.15,99.4607,15826.0
2018-11-14 12:50:00,105.67,106.03,105.55,105.99,9900.0,99.4889,99.8279,99.3759,99.7902,9900.0
2018-11-14 12:55:00,105.99,106.02,105.85,105.91,11100.0,99.7902,99.8184,99.6584,99.7149,11100.0
2018-11-14 13:00:00,105.98,106.07,105.89,106.04,9606.0,99.7808,99.8655,99.696,99.8373,9606.0
2018-11-14 13:05:00,106.0,106.15,105.91,106.0,6100.0,99.7996,99.9408,99.7149,99.7996,6100.0
2018-11-14 13:10:00,106.02,106.07,105.78,105.96,15301.0,99.8184,99.8655,99.5925,99.7619,15301.0
2018-11-14 13:15:00,105.96,106.04,105.85,106.0,6116.0,99.7619,99.8373,99.6584,99.7996,6116.0
2018-11-14 13:20:00,105.91,105.95,105.75,105.8,3145.0,99.7149,99.7525,99.5642,99.6113,3145.0
2018-11-14 13:25:00,105.79,105.83,105.66,105.8,8943.0,99.6019,99.6396,99.4795,99.6113,8943.0
2018-11-14 13:30:00,105.76,105.89,105.75,105.77,11320.0,99.5736,99.696,99.5642,99.5831,11320.0
2018-11-14 13:35:00,105.8,105.85,105.55,105.62,5304.0,99.6113,99.6584,99.3759,99.4418,5304.0
2018-11-14 13:40:00,105.59,105.59,105.3,105.36,7200.0,99.4136,99.4136,99.1406,99.197,7200.0
2018-11-14 13:45:00,105.32,105.53,105.31,105.39,18883.0,99.1594,99.3571,99.15,99.2253,18883.0
2018-11-14 13:50:00,105.34,105.51,105.26,105.49,25317.0,99.1782,99.3383,99.1029,99.3194,25317.0
2018-11-14 13:55:00,105.49,105.64,105.4,105.4,14672.0,99.3194,99.4607,99.2347,99.2347,14672.0
2018-11-14 14:00:00,105.39,105.39,104.95,104.95,2850.0,99.2253,99.2253,98.811,98.811,2850.0
2018-11-14 14:05:00,104.93,105.06,104.87,104.94,28184.0,98.7922,98.9146,98.7357,98.8016,28184.0
2018-11-14 14:10:00,105.06,105.29,105.04,105.29,5255.0,98.9146,99.1311,98.8958,99.1311,5255.0
2018-11-14 14:15:00,105.35,105.79,105.35,105.76,6400.0,99.1876,99.6019,99.1876,99.5736,6400.0
2018-11-14 14:20:00,105.65,105.95,105.65,105.85,6490.0,99.4701,99.7525,99.4701,99.6584,6490.0
2018-11-14 14:25:00,105.85,105.9,105.71,105.87,7763.0,99.6584,99.7055,99.5266,99.6772,7763.0
2018-11-14 14:30:00,105.86,105.96,105.69,105.83,5100.0,99.6678,99.7619,99.5077,99.6396,5100.0
2018-11-14 14:35:00,105.89,106.15,105.89,105.96,5757.0,99.696,99.9408,99.696,99.7619,5757.0
2018-11-14 14:40:00,106.01,106.2,105.86,105.86,18278.0,99.809,99.9879,99.6678,99.6678,18278.0
2018-11-14 14:45:00,105.74,106.03,105.74,106.03,10600.0,99.5548,99.8279,99.5548,99.8279,10600.0
2018-11-14 14:50:00,106.0,106.26,105.96,106.26,8594.0,99.7996,100.0444,99.7619,100.0444,8594.0
2018-11-14 14:55:00,106.32,106.76,106.32,106.74,8226.0,100.1009,100.5152,100.1009,100.4963,8226.0
2018-11-14 15:00:00,106.74,106.74,106.39,106.51,5218.0,100.4963,100.4963,100.1668,100.2798,5218.0
2018-11-14 15:05:00,106.5,106.76,106.34,106.61,8918.0,100.2704,100.5152,100.1197,100.3739,8918.0
2018-11-14 15:10:00,106.61,106.61,106.29,106.49,6400.0,100.3739,100.3739,100.0726,100.2609,6400.0
2018-11-14 15:15:00,106.52,106.59,106.39,106.48,8148.0,100.2892,100.3551,100.1668,100.2515,8148.0
2018-11-14 15:20:00,106.48,106.49,106.19,106.25,6090.0,100.2515,100.2609,99.9785,100.035,6090.0
2018-11-14 15:25:00,106.2,106.31,106.17,106.29,12923.0,99.9879,100.0915,99.9597,100.0726,12923.0
2018-11-14 15:30:00,106.25,106.34,106.1,106.2,15438.0,100.035,100.1197,99.8938,99.9879,15438.0
2018-11-14 15:35:00,106.16,106.17,105.98,106.06,10200.0,99.9502,99.9597,99.7808,99.8561,10200.0
2018-11-14 15:40:00,106.0,106.11,105.94,105.98,18861.0,99.7996,99.9032,99.7431,99.7808,18861.0
2018-11-14 15:45:00,106.0,106.18,105.84,105.86,20118.0,99.7996,99.9691,99.649,99.6678,20118.0
2018-11-14 15:50:00,105.87,105.89,105.56,105.69,33495.0,99.6772,99.696,99.3853,99.5077,33495.0
2018-11-14 15:55:00,105.69,105.89,105.56,105.88,64674.0,99.5077,99.696,99.3853,99.6866,64674.0
2018-11-15 09:30:00,104.59,104.83,104.26,104.82,9720.0,98.4721,98.698,98.1614,98.6886,9720.0
2018-11-15 09:35:00,105.1,105.6,104.97,105.41,3400.0,98.9523,99.423,98.8299,99.2441,3400.0
2018-11-15 09:40:00,105.52,105.8,105.36,105.53,5199.0,99.3477,99.6113,99.197,99.3571,5199.0
2018-11-15 09:45:00,105.76,106.31,105.65,106.31,17165.0,99.5736,100.0915,99.4701,100.0915,17165.0
2018-11-15 09:50:00,106.24,106.46,106.08,106.3,11954.0,100.0256,100.2327,99.8749,100.0821,11954.0
2018-11-15 09:55:00,106.45,106.98,106.45,106.45,9062.0,100.2233,100.7223,100.2233,100.2233,9062.0
2018-11-15 10:00:00,106.48,107.16,106.44,106.51,9775.0,100.2515,100.8918,100.2139,100.2798,9775.0
2018-11-15 10:05:00,106.56,106.56,105.97,106.21,6662.0,100.3269,100.3269,99.7714,99.9973,6662.0
2018-11-15 10:10:00,106.2,106.51,106.19,106.51,6528.0,99.9879,100.2798,99.9785,100.2798,6528.0
2018-11-15 10:15:00,106.56,107.01,106.56,107.01,4894.0,100.3269,100.7505,100.3269,100.7505,4894.0
2018-11-15 10:20:00,107.09,107.42,106.97,107.09,6199.0,100.8258,101.1365,100.7129,100.8258,6199.0
2018-11-15 10:25:00,107.03,107.07,106.77,106.91,7323.0,100.7694,100.807,100.5246,100.6564,7323.0
2018-11-15 10:30:00,106.74,106.84,106.31,106.5,36814.0,100.4963,100.5905,100.0915,100.2704,36814.0
2018-11-15 10:35:00,106.38,106.44,105.78,105.86,30649.0,100.1574,100.2139,99.5925,99.6678,30649.0
2018-11-15 10:40:00,105.98,106.4,105.98,106.2,8344.0,99.7808,100.1762,99.7808,99.9879,8344.0
2018-11-15 10:45:00,106.3,107.35,106.3,107.04,32237.0,100.0821,101.0706,100.0821,100.7788,32237.0
2018-11-15 10:50:00,107.01,107.1,106.59,106.79,14919.0,100.7505,100.8353,100.3551,100.5434,14919.0
2018-11-15 10:55:00,106.84,106.96,106.74,106.94,4017.0,100.5905,100.7035,100.4963,100.6846,4017.0
2018-11-15 11:00:00,106.84,106.99,106.6,106.9,14830.0,100.5905,100.7317,100.3645,100.647,14830.0
2018-11-15 11:05:00,106.82,107.3,106.81,107.03,6610.0,100.5716,101.0236,100.5622,100.7694,6610.0
2018-11-15 11:10:00,107.04,107.15,106.84,107.05,6652.0,100.7788,100.8823,100.5905,100.7882,6652.0
2018-11-15 11:15:00,107.06,107.25,106.93,107.16,5417.0,100.7976,100.9765,100.6752,100.8918,5417.0
2018-11-15 11:20:00,107.19,107.42,107.05,107.3,3746.0,100.92,101.1365,100.7882,101.0236,3746.0
2018-11-15 11:25:00,107.39,107.39,106.89,106.9,8961.0,101.1083,101.1083,100.6375,100.647,8961.0
2018-11-15 11:30:00,106.93,107.09,106.83,107.0,11684.0,100.6752,100.8258,100.5811,100.7411,11684.0
2018-11-15 11:35:00,107.0,107.1,106.83,107.04,16233.0,100.7411,100.8353,100.5811,100.7788,16233.0
2018-11-15 11:40:00,107.04,107.12,106.86,106.87,10700.0,100.7788,100.8541,100.6093,100.6187,10700.0
2018-11-15 11:45:00,106.86,106.88,106.74,106.84,11423.0,100.6093,100.6281,100.4963,100.5905,11423.0
2018-11-15 11:50:00,106.79,107.0,106.77,107.0,5330.0,100.5434,100.7411,100.5246,100.7411,5330.0
2018-11-15 11:55:00,106.95,106.98,106.9,106.95,5716.0,100.694,100.7223,100.647,100.694,5716.0
2018-11-15 12:00:00,107.01,107.12,106.82,106.94,21002.0,100.7505,100.8541,100.5716,100.6846,21002.0
2018-11-15 12:05:00,106.98,107.09,106.68,106.69,9765.0,100.7223,100.8258,100.4398,100.4492,9765.0
2018-11-15 12:10:00,106.66,106.72,106.58,106.62,6479.0,100.421,100.4775,100.3457,100.3833,6479.0
2018-11-15 12:15:00,106.61,106.69,106.53,106.59,6800.0,100.3739,100.4492,100.2986,100.3551,6800.0
2018-11-15 12:20:00,106.58,106.58,106.33,106.4,14329.0,100.3457,100.3457,100.1103,100.1762,14329.0
2018-11-15 12:25:00,106.37,106.69,106.19,106.65,6700.0,100.148,100.4492,99.9785,100.4116,6700.0
2018-11-15 12:30:00,106.61,106.66,106.56,106.61,4100.0,100.3739,100.421,100.3269,100.3739,4100.0
2018-11-15 12:35:00,106.66,106.75,106.5,106.75,8926.0,100.421,100.5057,100.2704,100.5057,8926.0
2018-11-15 12:40:00,106.67,106.7,106.55,106.55,4401.0,100.4304,100.4587,100.3174,100.3174,4401.0
2018-11-15 12:45:00,106.52,106.52,106.36,106.36,6107.0,100.2892,100.2892,100.1385,100.1385,6107.0
2018-11-15 12:50:00,106.33,106.53,106.16,106.19,8152.0,100.1103,100.2986,99.9502,99.9785,8152.0
2018-11-15 12:55:00,106.23,106.23,105.98,106.06,25181.0,100.0162,100.0162,99.7808,99.8561,25181.0
2018-11-15 13:00:00,106.02,106.02,105.55,105.65,5962.0,99.8184,99.8184,99.3759,99.4701,5962.0
2018-11-15 13:05:00,105.65,105.66,105.43,105.55,7800.0,99.4701,99.4795,99.2629,99.3759,7800.0
2018-11-15 13:10:00,105.51,105.69,105.49,105.65,9600.0,99.3383,99.5077,99.3194,99.4701,9600.0
2018-11-15 13:15:00,105.67,106.17,105.57,106.12,6102.0,99.4889,99.9597,99.3948,99.9126,6102.0
2018-11-15 13:20:00,106.08,106.87,106.06,106.83,5101.0,99.8749,100.6187,99.8561,100.5811,5101.0
2018-11-15 13:25:00,106.88,106.93,106.58,106.74,10239.0,100.6281,100.6752,100.3457,100.4963,10239.0
2018-11-15 13:30:00,106.83,107.0,106.8,106.98,12247.0,100.5811,100.7411,100.5528,100.7223,12247.0
2018-11-15 13:35:00,107.01,107.02,106.71,106.71,19461.0,100.7505,100.7599,100.4681,100.4681,19461.0
2018-11-15 13:40:00,106.72,106.78,106.62,106.76,4400.0,100.4775,100.534,100.3833,100.5152,4400.0
2018-11-15 13:45:00,106.78,106.9,106.42,106.42,14860.0,100.534,100.647,100.195,100.195,14860.0
2018-11-15 13:50:00,106.48,106.73,106.48,106.67,5800.0,100.2515,100.4869,100.2515,100.4304,5800.0
2018-11-15 13:55:00,106.7,106.87,106.67,106.76,5200.0,100.4587,100.6187,100.4304,100.5152,5200.0
2018-11-15 14:00:00,106.85,106.86,106.67,106.67,5359.0,100.5999,100.6093,100.4304,100.4304,5359.0
2018-11-15 14:05:00,106.71,106.86,106.68,106.78,6904.0,100.4681,100.6093,100.4398,100.534,6904.0
2018-11-15 14:10:00,106.75,106.76,106.62,106.73,14762.0,100.5057,100.5152,100.3833,100.4869,14762.0
2018-11-15 14:15:00,106.8,106.82,106.54,106.57,5647.0,100.5528,100.5716,100.308,100.3363,5647.0
2018-11-15 14:20:00,106.62,106.83,106.52,106.83,6101.0,100.3833,100.5811,100.2892,100.5811,6101.0
2018-11-15 14:25:00,106.85,107.08,106.78,106.99,10682.0,100.5999,100.8164,100.534,100.7317,10682.0
2018-11-15 14:30:00,107.03,107.14,106.98,107.01,12945.0,100.7694,100.8729,100.7223,100.7505,12945.0
2018-11-15 14:35:00,107.01,107.01,106.69,106.73,11250.0,100.7505,100.7505,100.4492,100.4869,11250.0
2018-11-15 14:40:00,106.73,106.93,106.7,106.8,5495.0,100.4869,100.6752,100.4587,100.5528,5495.0
2018-11-15 14:45:00,106.83,107.04,106.8,106.93,8887.0,100.5811,100.7788,100.5528,100.6752,8887.0
2018-11-15 14:50:00,106.94,107.0,106.77,107.0,7019.0,100.6846,100.7411,100.5246,100.7411,7019.0
2018-11-15 14:55:00,106.98,107.05,106.83,106.88,11097.0,100.7223,100.7882,100.5811,100.6281,11097.0
2018-11-15 15:00:00,106.88,106.88,106.25,106.34,20228.0,100.6281,100.6281,100.035,100.1197,20228.0
2018-11-15 15:05:00,106.4,106.85,106.35,106.66,8766.0,100.1762,100.5999,100.1291,100.421,8766.0
2018-11-15 15:10:00,106.65,106.92,106.59,106.92,14526.0,100.4116,100.6658,100.3551,100.6658,14526.0
2018-11-15 15:15:00,106.99,106.99,106.67,106.68,9377.0,100.7317,100.7317,100.4304,100.4398,9377.0
2018-11-15 15:20:00,106.64,106.72,106.54,106.63,12337.0,100.4022,100.4775,100.308,100.3928,12337.0
2018-11-15 15:25:00,106.66,106.86,106.64,106.72,10234.0,100.421,100.6093,100.4022,100.4775,10234.0
2018-11-15 15:30:00,106.75,106.98,106.67,106.89,15651.0,100.5057,100.7223,100.4304,100.6375,15651.0
2018-11-15 15:35:00,106.88,107.09,106.85,107.07,12023.0,100.6281,100.8258,100.5999,100.807,12023.0
2018-11-15 15:40:00,107.03,107.17,106.95,106.98,23973.0,100.7694,100.9012,100.694,100.7223,23973.0
2018-11-15 15:45:00,107.02,107.06,106.82,106.93,22792.0,100.7599,100.7976,100.5716,100.6752,22792.0
2018-11-15 15:50:00,106.93,107.12,106.9,107.04,29849.0,100.6752,100.8541,100.647,100.7788,29849.0
2018-11-15 15:55:00,107.01,107.17,106.85,107.16,105652.0,100.7505,100.9012,100.5999,100.8918,105652.0
2018-11-16 09:30:00,105.96,106.33,104.82,105.61,35078.0,99.7619,100.1103,98.6886,99.4324,35078.0
2018-11-16 09:35:00,105.62,106.0,105.5,105.85,6557.0,99.4418,99.7996,99.3289,99.6584,6557.0
2018-11-16 09:40:00,105.85,106.21,105.75,105.8,4683.0,99.6584,99.9973,99.5642,99.6113,4683.0
2018-11-16 09:45:00,105.77,106.48,105.77,106.45,3893.0,99.5831,100.2515,99.5831,100.2233,3893.0
2018-11-16 09:50:00,106.37,106.46,106.13,106.37,18466.0,100.148,100.2327,99.922,100.148,18466.0
2018-11-16 09:55:00,106.41,106.56,106.12,106.41,14174.0,100.1856,100.3269,99.9126,100.1856,14174.0
2018-11-16 10:00:00,106.4,106.44,106.29,106.33,8017.0,100.1762,100.2139,100.0726,100.1103,8017.0
2018-11-16 10:05:00,106.33,106.33,105.66,105.66,5877.0,100.1103,100.1103,99.4795,99.4795,5877.0
2018-11-16 10:10:00,105.55,105.73,105.47,105.5,6999.0,99.3759,99.5454,99.3006,99.3289,6999.0
2018-11-16 10:15:00,105.5,105.66,104.58,104.89,35693.0,99.3289,99.4795,98.4627,98.7545,35693.0
2018-11-16 10:20:00,104.63,104.89,104.49,104.51,9941.0,98.5097,98.7545,98.3779,98.3968,9941.0
2018-11-16 10:25:00,104.51,105.23,104.51,105.23,12723.0,98.3968,99.0746,98.3968,99.0746,12723.0
2018-11-16 10:30:00,105.07,105.5,105.0,105.35,14176.0,98.924,99.3289,98.8581,99.1876,14176.0
2018-11-16 10:35:00,105.34,105.36,105.11,105.11,6579.0,99.1782,99.197,98.9617,98.9617,6579.0
2018-11-16 10:40:00,105.24,105.41,104.91,104.98,22869.0,99.0841,99.2441,98.7734,98.8393,22869.0
2018-11-16 10:45:00,104.9,105.03,104.77,104.89,9424.0,98.764,98.8863,98.6416,98.7545,9424.0
2018-11-16 10:50:00,104.88,105.24,104.79,105.21,48716.0,98.7451,99.0841,98.6604,99.0558,48716.0
2018-11-16 10:55:00,105.23,105.28,104.95,104.95,13646.0,99.0746,99.1217,98.811,98.811,13646.0
2018-11-16 11:00:00,104.89,105.19,104.89,105.08,32790.0,98.7545,99.037,98.7545,98.9334,32790.0
2018-11-16 11:05:00,105.09,105.17,105.04,105.06,4828.0,98.9428,99.0182,98.8958,98.9146,4828.0
2018-11-16 11:10:00,105.05,105.18,104.73,104.75,8800.0,98.9052,99.0276,98.6039,98.6227,8800.0
2018-11-16 11:15:00,104.75,104.9,104.72,104.77,8141.0,98.6227,98.764,98.5945,98.6416,8141.0
2018-11-16 11:20:00,104.77,104.85,104.48,104.82,9107.0,98.6416,98.7169,98.3685,98.6886,9107.0
2018-11-16 11:25:00,104.85,105.01,104.71,104.78,7216.0,98.7169,98.8675,98.5851,98.651,7216.0
2018-11-16 11:30:00,104.8,105.06,104.72,105.06,9306.0,98.6698,98.9146,98.5945,98.9146,9306.0
2018-11-16 11:35:00,105.07,105.11,104.89,104.89,6921.0,98.924,98.9617,98.7545,98.7545,6921.0
2018-11-16 11:40:00,104.88,105.07,104.78,104.99,8982.0,98.7451,98.924,98.651,98.8487,8982.0
2018-11-16 11:45:00,105.09,105.13,105.03,105.09,3774.0,98.9428,98.9805,98.8863,98.9428,3774.0
2018-11-16 11:50:00,105.14,105.3,105.05,105.19,8013.0,98.9899,99.1406,98.9052,99.037,8013.0
2018-11-16 11:55:00,105.15,105.15,104.98,105.08,8200.0,98.9993,98.9993,98.8393,98.9334,8200.0
2018-11-16 12:00:00,105.05,105.07,104.9,105.0,9722.0,98.9052,98.924,98.764,98.8581,9722.0
2018-11-16 12:05:00,105.01,105.29,104.99,105.28,8100.0,98.8675,99.1311,98.8487,99.1217,8100.0
2018-11-16 12:10:00,105.22,105.29,105.12,105.22,2200.0,99.0652,99.1311,98.9711,99.0652,2200.0
2018-11-16 12:15:00,105.23,105.26,105.02,105.2,7500.0,99.0746,99.1029,98.8769,99.0464,7500.0
2018-11-16 12:20:00,105.22,105.47,105.19,105.39,7992.0,99.0652,99.3006,99.037,99.2253,7992.0
2018-11-16 12:25:00,105.43,105.68,105.35,105.36,10043.0,99.2629,99.4983,99.1876,99.197,10043.0
2018-11-16 12:30:00,105.36,105.65,105.35,105.65,10253.0,99.197,99.4701,99.1876,99.4701,10253.0
2018-11-16 12:35:00,105.74,106.42,105.74,106.37,7324.0,99.5548,100.195,99.5548,100.148,7324.0
2018-11-16 12:40:00,106.37,106.64,106.37,106.64,4500.0,100.148,100.4022,100.148,100.4022,4500.0
2018-11-16 12:45:00,106.65,107.27,106.59,107.18,128569.0,100.4116,100.9953,100.3551,100.9106,128569.0
2018-11-16 12:50:00,107.25,107.38,107.0,107.06,22778.0,100.9765,101.0989,100.7411,100.7976,22778.0
2018-11-16 12:55:00,107.1,107.13,106.72,106.72,14098.0,100.8353,100.8635,100.4775,100.4775,14098.0
2018-11-16 13:00:00,106.8,106.85,106.43,106.43,6909.0,100.5528,100.5999,100.2045,100.2045,6909.0
2018-11-16 13:05:00,106.47,106.47,106.15,106.15,3638.0,100.2421,100.2421,99.9408,99.9408,3638.0
2018-11-16 13:10:00,106.26,106.37,106.19,106.3,2103.0,100.0444,100.148,99.9785,100.0821,2103.0
2018-11-16 13:15:00,106.31,106.51,106.25,106.33,6200.0,100.0915,100.2798,100.035,100.1103,6200.0
2018-11-16 13:20:00,106.33,106.42,106.11,106.42,2578.0,100.1103,100.195,99.9032,100.195,2578.0
2018-11-16 13:25:00,106.32,106.37,106.08,106.2,4200.0,100.1009,100.148,99.8749,99.9879,4200.0
2018-11-16 13:30:00,106.21,106.32,106.11,106.32,5627.0,99.9973,100.1009,99.9032,100.1009,5627.0
2018-11-16 13:35:00,106.31,106.47,106.17,106.47,4500.0,100.0915,100.2421,99.9597,100.2421,4500.0
2018-11-16 13:40:00,106.48,106.6,106.35,106.49,6664.0,100.2515,100.3645,100.1291,100.2609,6664.0
2018-11-16 13:45:00,106.51,106.8,106.47,106.72,7444.0,100.2798,100.5528,100.2421,100.4775,7444.0
2018-11-16 13:50:00,106.82,106.83,106.65,106.65,4500.0,100.5716,100.5811,100.4116,100.4116,4500.0
2018-11-16 13:55:00,106.68,106.87,106.63,106.63,5664.0,100.4398,100.6187,100.3928,100.3928,5664.0
2018-11-16 14:00:00,106.61,106.83,106.61,106.78,4900.0,100.3739,100.5811,100.3739,100.534,4900.0
2018-11-16 14:05:00,106.8,106.95,106.62,106.79,5653.0,100.5528,100.694,100.3833,100.5434,5653.0
2018-11-16 14:10:00,106.75,106.83,106.61,106.61,8599.0,100.5057,100.5811,100.3739,100.3739,8599.0
2018-11-16 14:15:00,106.61,106.77,106.5,106.72,6634.0,100.3739,100.5246,100.2704,100.4775,6634.0
2018-11-16 14:20:00,106.72,106.73,106.42,106.43,7129.0,100.4775,100.4869,100.195,100.2045,7129.0
2018-11-16 14:25:00,106.42,106.78,106.39,106.71,5342.0,100.195,100.534,100.1668,100.4681,5342.0
2018-11-16 14:30:00,106.71,106.86,106.71,106.78,4595.0,100.4681,100.6093,100.4681,100.534,4595.0
2018-11-16 14:35:00,106.78,106.82,106.69,106.78,7555.0,100.534,100.5716,100.4492,100.534,7555.0
2018-11-16 14:40:00,106.77,106.77,106.6,106.66,7151.0,100.5246,100.5246,100.3645,100.421,7151.0
2018-11-16 14:45:00,106.7,106.83,106.68,106.83,5751.0,100.4587,100.5811,100.4398,100.5811,5751.0
2018-11-16 14:50:00,106.86,106.94,106.71,106.79,6892.0,100.6093,100.6846,100.4681,100.5434,6892.0
2018-11-16 14:55:00,106.86,106.87,106.66,106.8,8841.0,100.6093,100.6187,100.421,100.5528,8841.0
2018-11-16 15:00:00,106.8,106.93,106.76,106.82,8966.0,100.5528,100.6752,100.5152,100.5716,8966.0
2018-11-16 15:05:00,106.84,106.94,106.83,106.89,7050.0,100.5905,100.6846,100.5811,100.6375,7050.0
2018-11-16 15:10:00,106.89,106.93,106.84,106.9,8302.0,100.6375,100.6752,100.5905,100.647,8302.0
2018-11-16 15:15:00,106.9,107.06,106.89,107.06,11372.0,100.647,100.7976,100.6375,100.7976,11372.0
2018-11-16 15:20:00,107.03,107.15,107.02,107.13,10207.0,100.7694,100.8823,100.7599,100.8635,10207.0
2018-11-16 15:25:00,107.14,107.24,106.96,106.97,10825.0,100.8729,100.9671,100.7035,100.7129,10825.0
2018-11-16 15:30:00,106.97,107.08,106.92,106.94,14175.0,100.7129,100.8164,100.6658,100.6846,14175.0
2018-11-16 15:35:00,106.94,107.08,106.93,107.03,14061.0,100.6846,100.8164,100.6752,100.7694,14061.0
2018-11-16 15:40:00,107.05,107.15,106.97,106.97,14573.0,100.7882,100.8823,100.7129,100.7129,14573.0
2018-11-16 15:45:00,106.94,107.0,106.74,106.78,20588.0,100.6846,100.7411,100.4963,100.534,20588.0
2018-11-16 15:50:00,106.78,106.86,106.66,106.67,44791.0,100.534,100.6093,100.421,100.4304,44791.0
2018-11-16 15:55:00,106.66,106.66,106.46,106.54,97772.0,100.421,100.421,100.2327,100.308,97772.0
2018-11-19 09:30:00,106.18,106.83,106.18,106.69,6085.0,99.9691,100.5811,99.9691,100.4492,6085.0
2018-11-19 09:35:00,106.63,107.17,106.3,106.59,5209.0,100.3928,100.9012,100.0821,100.3551,5209.0
2018-11-19 09:40:00,106.6,106.84,106.48,106.73,2144.0,100.3645,100.5905,100.2515,100.4869,2144.0
2018-11-19 09:45:00,106.63,106.63,105.93,105.93,15601.0,100.3928,100.3928,99.7337,99.7337,15601.0
2018-11-19 09:50:00,105.78,105.97,105.46,105.94,6825.0,99.5925,99.7714,99.2912,99.7431,6825.0
2018-11-19 09:55:00,105.81,106.24,105.72,106.0,13231.0,99.6207,100.0256,99.536,99.7996,13231.0
2018-11-19 10:00:00,105.9,106.16,105.32,105.32,10423.0,99.7055,99.9502,99.1594,99.1594,10423.0
2018-11-19 10:05:00,105.32,105.38,104.85,105.11,10136.0,99.1594,99.2159,98.7169,98.9617,10136.0
2018-11-19 10:10:00,105.09,105.16,104.87,105.02,5001.0,98.9428,99.0087,98.7357,98.8769,5001.0
2018-11-19 10:15:00,105.03,105.24,104.97,105.21,9013.0,98.8863,99.0841,98.8299,99.0558,9013.0
2018-11-19 10:20:00,105.2,105.2,104.45,104.64,11808.0,99.0464,99.0464,98.3403,98.5192,11808.0
2018-11-19 10:25:00,104.57,105.11,104.57,104.95,4800.0,98.4533,98.9617,98.4533,98.811,4800.0
2018-11-19 10:30:00,104.92,105.5,104.88,105.1,6496.0,98.7828,99.3289,98.7451,98.9523,6496.0
2018-11-19 10:35:00,105.25,105.38,104.89,105.11,13820.0,99.0935,99.2159,98.7545,98.9617,13820.0
2018-11-19 10:40:00,105.32,105.32,104.98,105.22,7200.0,99.1594,99.1594,98.8393,99.0652,7200.0
2018-11-19 10:45:00,105.17,105.47,105.17,105.35,4998.0,99.0182,99.3006,99.0182,99.1876,4998.0
2018-11-19 10:50:00,105.39,105.72,105.35,105.67,33457.0,99.2253,99.536,99.1876,99.4889,33457.0
2018-11-19 10:55:00,105.67,105.77,105.39,105.58,26930.0,99.4889,99.5831,99.2253,99.4042,26930.0
2018-11-19 11:00:00,105.55,106.32,105.46,106.32,21279.0,99.3759,100.1009,99.2912,100.1009,21279.0
2018-11-19 11:05:00,106.33,106.62,106.18,106.56,11545.0,100.1103,100.3833,99.9691,100.3269,11545.0
2018-11-19 11:10:00,106.48,106.55,106.27,106.27,7606.0,100.2515,100.3174,100.0538,100.0538,7606.0
2018-11-19 11:15:00,106.23,106.23,106.02,106.13,6953.0,100.0162,100.0162,99.8184,99.922,6953.0
2018-11-19 11:20:00,106.14,106.54,106.13,106.38,8560.0,99.9314,100.308,99.922,100.1574,8560.0
2018-11-19 11:25:00,106.37,106.37,106.03,106.28,11500.0,100.148,100.148,99.8279,100.0632,11500.0
2018-11-19 11:30:00,106.2,106.38,105.85,105.85,9800.0,99.9879,100.1574,99.6584,99.6584,9800.0
2018-11-19 11:35:00,105.83,106.02,105.73,105.93,4800.0,99.6396,99.8184,99.5454,99.7337,4800.0
2018-11-19 11:40:00,105.93,105.93,105.64,105.81,6593.0,99.7337,99.7337,99.4607,99.6207,6593.0
2018-11-19 11:45:00,105.79,106.2,105.77,106.09,2826.0,99.6019,99.9879,99.5831,99.8843,2826.0
2018-11-19 11:50:00,105.96,105.96,105.24,105.48,7069.0,99.7619,99.7619,99.0841,99.31,7069.0
2018-11-19 11:55:00,105.52,105.58,105.31,105.31,4200.0,99.3477,99.4042,99.15,99.15,4200.0
2018-11-19 12:00:00,105.36,105.39,104.79,104.89,16626.0,99.197,99.2253,98.6604,98.7545,16626.0
2018-11-19 12:05:00,104.84,104.86,104.45,104.63,20404.0,98.7075,98.7263,98.3403,98.5097,20404.0
2018-11-19 12:10:00,104.61,105.02,104.54,104.54,12940.0,98.4909,98.8769,98.425,98.425,12940.0
2018-11-19 12:15:00,104.64,104.9,104.59,104.81,5462.0,98.5192,98.764,98.4721,98.6792,5462.0
2018-11-19 12:20:00,104.85,105.12,104.74,104.83,4749.0,98.7169,98.9711,98.6133,98.698,4749.0
2018-11-19 12:25:00,104.77,104.88,104.62,104.83,6400.0,98.6416,98.7451,98.5003,98.698,6400.0
2018-11-19 12:30:00,104.91,104.91,104.41,104.52,7679.0,98.7734,98.7734,98.3026,98.4062,7679.0
2018-11-19 12:35:00,104.56,104.87,104.56,104.76,6677.0,98.4438,98.7357,98.4438,98.6321,6677.0
2018-11-19 12:40:00,104.78,104.95,104.57,104.57,10684.0,98.651,98.811,98.4533,98.4533,10684.0
2018-11-19 12:45:00,104.65,104.68,104.26,104.34,11013.0,98.5286,98.5568,98.1614,98.2367,11013.0
2018-11-19 12:50:00,104.3,104.38,104.08,104.14,25296.0,98.199,98.2744,97.9919,98.0484,25296.0
2018-11-19 12:55:00,104.11,104.15,103.96,104.06,30455.0,98.0202,98.0578,97.8789,97.9731,30455.0
2018-11-19 13:00:00,104.07,104.11,103.91,103.98,15308.0,97.9825,98.0202,97.8319,97.8978,15308.0
2018-11-19 13:05:00,103.99,104.0,103.44,103.48,24338.0,97.9072,97.9166,97.3894,97.427,24338.0
2018-11-19 13:10:00,103.48,103.9,103.47,103.89,6197.0,97.427,97.8224,97.4176,97.813,6197.0
2018-11-19 13:15:00,103.81,103.89,103.67,103.73,13746.0,97.7377,97.813,97.6059,97.6624,13746.0
2018-11-19 13:20:00,103.86,103.89,103.61,103.63,6869.0,97.7848,97.813,97.5494,97.5682,6869.0
2018-11-19 13:25:00,103.63,103.81,103.44,103.56,8973.0,97.5682,97.7377,97.3894,97.5023,8973.0
2018-11-19 13:30:00,103.6,103.64,103.11,103.17,11109.0,97.54,97.5777,97.0787,97.1351,11109.0
2018-11-19 13:35:00,103.17,103.44,103.08,103.42,20021.0,97.1351,97.3894,97.0504,97.3705,20021.0
2018-11-19 13:40:00,103.38,104.1,103.34,103.89,12832.0,97.3329,98.0107,97.2952,97.813,12832.0
2018-11-19 13:45:00,104.0,104.06,103.86,103.99,8687.0,97.9166,97.9731,97.7848,97.9072,8687.0
2018-11-19 13:50:00,104.0,104.05,103.68,103.98,8010.0,97.9166,97.9637,97.6153,97.8978,8010.0
2018-11-19 13:55:00,104.0,104.05,103.87,103.89,5875.0,97.9166,97.9637,97.7942,97.813,5875.0
2018-11-19 14:00:00,103.85,103.99,103.71,103.99,7952.0,97.7754,97.9072,97.6436,97.9072,7952.0
2018-11-19 14:05:00,103.95,104.01,103.59,103.98,5900.0,97.8695,97.926,97.5306,97.8978,5900.0
2018-11-19 14:10:00,103.89,103.91,103.72,103.83,5262.0,97.813,97.8319,97.653,97.7565,5262.0
2018-11-19 14:15:00,103.9,104.11,103.74,103.88,6050.0,97.8224,98.0202,97.6718,97.8036,6050.0
2018-11-19 14:20:00,103.96,104.16,103.92,104.1,8893.0,97.8789,98.0672,97.8413,98.0107,8893.0
2018-11-19 14:25:00,104.18,104.33,103.96,104.05,8815.0,98.0861,98.2273,97.8789,97.9637,8815.0
2018-11-19 14:30:00,103.96,104.06,103.63,103.77,8298.0,97.8789,97.9731,97.5682,97.7,8298.0
2018-11-19 14:35:00,103.76,103.95,103.69,103.95,4423.0,97.6906,97.8695,97.6247,97.8695,4423.0
2018-11-19 14:40:00,103.98,104.16,103.98,103.99,3722.0,97.8978,98.0672,97.8978,97.9072,3722.0
2018-11-19 14:45:00,103.97,104.22,103.88,104.16,5900.0,97.8884,98.1237,97.8036,98.0672,5900.0
2018-11-19 14:50:00,104.17,104.32,104.07,104.3,4291.0,98.0767,98.2179,97.9825,98.199,4291.0
2018-11-19 14:55:00,104.35,104.46,104.27,104.36,8315.0,98.2461,98.3497,98.1708,98.2555,8315.0
2018-11-19 15:00:00,104.36,104.39,104.14,104.3,10622.0,98.2555,98.2838,98.0484,98.199,10622.0
2018-11-19 15:05:00,104.29,104.53,104.29,104.44,5176.0,98.1896,98.4156,98.1896,98.3309,5176.0
2018-11-19 15:10:00,104.47,104.83,104.43,104.72,6900.0,98.3591,98.698,98.3214,98.5945,6900.0
2018-11-19 15:15:00,104.7,104.74,104.48,104.5,10733.0,98.5756,98.6133,98.3685,98.3873,10733.0
2018-11-19 15:20:00,104.54,104.65,104.42,104.48,5696.0,98.425,98.5286,98.312,98.3685,5696.0
2018-11-19 15:25:00,104.48,104.51,104.21,104.32,17214.0,98.3685,98.3968,98.1143,98.2179,17214.0
2018-11-19 15:30:00,104.38,104.4,104.2,104.2,9638.0,98.2744,98.2932,98.1049,98.1049,9638.0
2018-11-19 15:35:00,104.17,104.25,104.04,104.14,11817.0,98.0767,98.152,97.9543,98.0484,11817.0
2018-11-19 15:40:00,104.11,104.11,103.75,103.83,19200.0,98.0202,98.0202,97.6812,97.7565,19200.0
2018-11-19 15:45:00,103.78,103.91,103.72,103.9,23900.0,97.7095,97.8319,97.653,97.8224,23900.0
2018-11-19 15:50:00,103.88,103.89,103.71,103.83,31062.0,97.8036,97.813,97.6436,97.7565,31062.0
2018-11-19 15:55:00,103.83,103.97,103.77,103.9,48692.0,97.7565,97.8884,97.7,97.8224,48692.0
2018-11-20 09:30:00,101.57,102.53,101.36,101.94,20594.0,95.8893,96.7956,95.6911,96.2386,20594.0
2018-11-20 09:35:00,102.31,102.71,102.0,102.39,9282.0,96.5879,96.9655,96.2953,96.6634,9282.0
2018-11-20 09:40:00,102.37,102.62,101.84,102.04,10082.0,96.6446,96.8806,96.1442,96.333,10082.0
2018-11-20 09:45:00,102.16,102.19,101.44,101.59,23969.0,96.4463,96.4746,95.7666,95.9082,23969.0
2018-11-20 09:50:00,101.64,102.3,101.59,102.15,20848.0,95.9554,96.5785,95.9082,96.4369,20848.0
2018-11-20 09:55:00,102.16,102.73,101.89,102.29,11206.0,96.4463,96.9844,96.1914,96.569,11206.0
2018-11-20 10:00:00,102.41,102.94,102.29,102.71,17958.0,96.6823,97.1827,96.569,96.9655,17958.0
2018-11-20 10:05:00,102.65,102.74,102.37,102.48,15285.0,96.9089,96.9939,96.6446,96.7484,15285.0
2018-11-20 10:10:00,102.42,102.42,101.98,102.2,30561.0,96.6918,96.6918,96.2764,96.4841,30561.0
2018-11-20 10:15:00,102.04,102.18,101.67,102.09,35424.0,96.333,96.4652,95.9837,96.3802,35424.0
2018-11-20 10:20:00,102.24,103.07,102.01,103.07,17020.0,96.5218,97.3054,96.3047,97.3054,17020.0
2018-11-20 10:25:00,103.09,103.35,102.96,103.17,21162.0,97.3243,97.5698,97.2016,97.3998,21162.0
2018-11-20 10:30:00,103.09,103.75,103.09,103.14,13542.0,97.3243,97.9474,97.3243,97.3715,13542.0
2018-11-20 10:35:00,103.13,103.85,103.07,103.85,19300.0,97.3621,98.0418,97.3054,98.0418,19300.0
2018-11-20 10:40:00,103.96,104.2,103.82,103.87,15047.0,98.1456,98.3722,98.0135,98.0607,15047.0
2018-11-20 10:45:00,103.76,103.92,103.48,103.91,9444.0,97.9568,98.1079,97.6925,98.0984,9444.0
2018-11-20 10:50:00,103.95,104.32,103.93,104.19,5931.0,98.1362,98.4855,98.1173,98.3628,5931.0
2018-11-20 10:55:00,104.21,104.29,103.71,103.71,12227.0,98.3817,98.4572,97.9096,97.9096,12227.0
2018-11-20 11:00:00,103.71,104.01,103.48,103.48,7100.0,97.9096,98.1928,97.6925,97.6925,7100.0
2018-11-20 11:05:00,103.48,103.7,103.23,103.41,15826.0,97.6925,97.9002,97.4565,97.6264,15826.0
2018-11-20 11:10:00,103.39,103.55,103.02,103.08,9225.0,97.6075,97.7586,97.2582,97.3149,9225.0
2018-11-20 11:15:00,103.12,103.12,102.77,102.77,4781.0,97.3526,97.3526,97.0222,97.0222,4781.0
2018-11-20 11:20:00,102.93,102.99,102.79,102.79,5103.0,97.1732,97.2299,97.0411,97.0411,5103.0
2018-11-20 11:25:00,102.7,102.93,102.69,102.69,4673.0,96.9561,97.1732,96.9467,96.9467,4673.0
2018-11-20 11:30:00,102.67,102.9,102.48,102.48,16716.0,96.9278,97.1449,96.7484,96.7484,16716.0
2018-11-20 11:35:00,102.5,103.22,102.5,103.22,15325.0,96.7673,97.447,96.7673,97.447,15325.0
2018-11-20 11:40:00,103.17,103.5,103.11,103.46,7635.0,97.3998,97.7114,97.3432,97.6736,7635.0
2018-11-20 11:45:00,103.48,103.6,103.04,103.04,6840.0,97.6925,97.8058,97.2771,97.2771,6840.0
2018-11-20 11:50:00,103.06,103.17,102.99,103.14,6582.0,97.296,97.3998,97.2299,97.3715,6582.0
2018-11-20 11:55:00,103.12,103.37,103.02,103.37,7043.0,97.3526,97.5886,97.2582,97.5886,7043.0
2018-11-20 12:00:00,103.37,103.83,103.34,103.59,16784.0,97.5886,98.0229,97.5603,97.7963,16784.0
2018-11-20 12:05:00,103.62,103.7,103.12,103.2,4254.0,97.8247,97.9002,97.3526,97.4281,4254.0
2018-11-20 12:10:00,103.13,103.13,102.71,102.88,7277.0,97.3621,97.3621,96.9655,97.126,7277.0
2018-11-20 12:15:00,102.89,103.13,102.82,102.88,11735.0,97.1355,97.3621,97.0694,97.126,11735.0
2018-11-20 12:20:00,102.85,102.85,102.52,102.69,2614.0,97.0977,97.0977,96.7862,96.9467,2614.0
2018-11-20 12:25:00,102.73,102.94,102.67,102.8,11081.0,96.9844,97.1827,96.9278,97.0505,11081.0
2018-11-20 12:30:00,102.9,102.99,102.77,102.86,8440.0,97.1449,97.2299,97.0222,97.1072,8440.0
2018-11-20 12:35:00,102.77,102.8,102.6,102.63,4491.0,97.0222,97.0505,96.8617,96.89,4491.0
2018-11-20 12:40:00,102.68,102.74,102.55,102.55,3150.0,96.9372,96.9939,96.8145,96.8145,3150.0
2018-11-20 12:45:00,102.4,102.44,102.23,102.29,7496.0,96.6729,96.7106,96.5124,96.569,7496.0
2018-11-20 12:50:00,102.31,102.54,102.2,102.28,20297.0,96.5879,96.8051,96.4841,96.5596,20297.0
2018-11-20 12:55:00,102.2,102.2,101.98,102.03,8014.0,96.4841,96.4841,96.2764,96.3236,8014.0
2018-11-20 13:00:00,102.05,102.06,101.81,102.01,5023.0,96.3425,96.3519,96.1159,96.3047,5023.0
2018-11-20 13:05:00,102.03,102.1,101.89,102.0,17344.0,96.3236,96.3897,96.1914,96.2953,17344.0
2018-11-20 13:10:00,101.94,102.0,101.76,101.94,17050.0,96.2386,96.2953,96.0687,96.2386,17050.0
2018-11-20 13:15:00,101.99,102.0,101.63,101.68,7466.0,96.2858,96.2953,95.9459,95.9932,7466.0
2018-11-20 13:20:00,101.62,101.72,101.52,101.57,2701.0,95.9365,96.0309,95.8421,95.8893,2701.0
2018-11-20 13:25:00,101.62,101.72,101.51,101.63,4779.0,95.9365,96.0309,95.8327,95.9459,4779.0
2018-11-20 13:30:00,101.66,101.98,101.61,101.86,10185.0,95.9743,96.2764,95.9271,96.1631,10185.0
2018-11-20 13:35:00,101.82,101.97,101.82,101.85,3555.0,96.1253,96.2669,96.1253,96.1536,3555.0
2018-11-20 13:40:00,101.86,102.09,101.84,102.05,12224.0,96.1631,96.3802,96.1442,96.3425,12224.0
2018-11-20 13:45:00,102.0,102.16,101.95,102.01,9898.0,96.2953,96.4463,96.2481,96.3047,9898.0
2018-11-20 13:50:00,101.99,102.03,101.78,101.83,3665.0,96.2858,96.3236,96.0876,96.1348,3665.0
2018-11-20 13:55:00,101.72,101.83,101.56,101.56,6962.0,96.0309,96.1348,95.8799,95.8799,6962.0
2018-11-20 14:00:00,101.51,101.59,101.36,101.5,11459.0,95.8327,95.9082,95.6911,95.8232,11459.0
2018-11-20 14:05:00,101.51,101.51,100.94,101.0,20484.0,95.8327,95.8327,95.2945,95.3512,20484.0
2018-11-20 14:10:00,101.01,101.47,100.98,101.47,8810.0,95.3606,95.7949,95.3323,95.7949,8810.0
2018-11-20 14:15:00,101.45,101.55,101.41,101.5,5990.0,95.776,95.8704,95.7383,95.8232,5990.0
2018-11-20 14:20:00,101.44,101.55,101.31,101.38,11416.0,95.7666,95.8704,95.6438,95.7099,11416.0
2018-11-20 14:25:00,101.38,101.49,101.27,101.32,6271.0,95.7099,95.8138,95.6061,95.6533,6271.0
2018-11-20 14:30:00,101.3,101.87,101.29,101.87,12410.0,95.6344,96.1725,95.625,96.1725,12410.0
2018-11-20 14:35:00,101.85,101.97,101.81,101.81,7672.0,96.1536,96.2669,96.1159,96.1159,7672.0
2018-11-20 14:40:00,101.83,101.97,101.49,101.57,28708.0,96.1348,96.2669,95.8138,95.8893,28708.0
2018-11-20 14:45:00,101.63,101.88,101.57,101.83,10713.0,95.9459,96.182,95.8893,96.1348,10713.0
2018-11-20 14:50:00,101.84,102.29,101.81,101.98,14684.0,96.1442,96.569,96.1159,96.2764,14684.0
2018-11-20 14:55:00,101.93,102.19,101.87,102.15,23206.0,96.2292,96.4746,96.1725,96.4369,23206.0
2018-11-20 15:00:00,102.07,102.47,102.06,102.15,14612.0,96.3613,96.739,96.3519,96.4369,14612.0
2018-11-20 15:05:00,102.11,102.26,101.99,102.15,20655.0,96.3991,96.5407,96.2858,96.4369,20655.0
2018-11-20 15:10:00,102.24,102.31,102.08,102.08,6400.0,96.5218,96.5879,96.3708,96.3708,6400.0
2018-11-20 15:15:00,102.03,102.61,102.0,102.48,27003.0,96.3236,96.8711,96.2953,96.7484,27003.0
2018-11-20 15:20:00,102.5,102.79,102.5,102.73,56222.0,96.7673,97.0411,96.7673,96.9844,56222.0
2018-11-20 15:25:00,102.75,103.0,102.56,102.91,14376.0,97.0033,97.2393,96.8239,97.1544,14376.0
2018-11-20 15:30:00,102.85,103.04,102.8,103.0,14367.0,97.0977,97.2771,97.0505,97.2393,14367.0
2018-11-20 15:35:00,102.96,103.28,102.95,103.28,11000.0,97.2016,97.5037,97.1921,97.5037,11000.0
2018-11-20 15:40:00,103.21,103.29,102.85,102.89,15566.0,97.4376,97.5131,97.0977,97.1355,15566.0
2018-11-20 15:45:00,102.84,102.92,102.45,102.54,13602.0,97.0883,97.1638,96.7201,96.8051,13602.0
2018-11-20 15:50:00,102.55,102.63,102.32,102.48,16965.0,96.8145,96.89,96.5974,96.7484,16965.0
2018-11-20 15:55:00,102.44,102.81,102.44,102.75,148876.0,96.7106,97.06,96.7106,97.0033,148876.0
2018-11-21 09:30:00,104.06,104.38,103.51,103.51,15191.0,98.24,98.5421,97.7208,97.7208,15191.0
2018-11-21 09:35:00,103.9,103.91,103.37,103.63,1850.0,98.089,98.0984,97.5886,97.8341,1850.0
2018-11-21 09:40:00,103.48,103.52,103.1,103.42,6700.0,97.6925,97.7302,97.3337,97.6358,6700.0
2018-11-21 09:45:00,103.45,104.1,103.45,104.04,19065.0,97.6642,98.2778,97.6642,98.2212,19065.0
2018-11-21 09:50:00,104.0,104.02,103.51,104.01,2700.0,98.1834,98.2023,97.7208,98.1928,2700.0
2018-11-21 09:55:00,104.01,104.7,103.96,104.54,3200.0,98.1928,98.8442,98.1456,98.6932,3200.0
2018-11-21 10:00:00,104.39,104.86,104.38,104.75,5889.0,98.5516,98.9953,98.5421,98.8915,5889.0
2018-11-21 10:05:00,104.84,104.85,104.34,104.38,9120.0,98.9764,98.9859,98.5044,98.5421,9120.0
2018-11-21 10:10:00,104.41,104.41,104.09,104.15,4366.0,98.5705,98.5705,98.2684,98.325,4366.0
2018-11-21 10:15:00,104.41,104.68,104.41,104.59,4440.0,98.5705,98.8254,98.5705,98.7404,4440.0
2018-11-21 10:20:00,104.58,104.8,104.5,104.59,11900.0,98.731,98.9387,98.6554,98.7404,11900.0
2018-11-21 10:25:00,104.46,104.76,104.46,104.73,5547.0,98.6177,98.9009,98.6177,98.8726,5547.0
2018-11-21 10:30:00,104.63,105.04,104.33,104.93,27722.0,98.7782,99.1652,98.4949,99.0614,27722.0
2018-11-21 10:35:00,104.93,105.01,104.6,104.64,5808.0,99.0614,99.1369,98.7498,98.7876,5808.0
2018-11-21 10:40:00,104.48,104.56,104.32,104.35,4156.0,98.6366,98.7121,98.4855,98.5138,4156.0
2018-11-21 10:45:00,104.34,104.45,104.26,104.45,3660.0,98.5044,98.6082,98.4289,98.6082,3660.0
2018-11-21 10:50:00,104.45,104.65,104.45,104.52,4728.0,98.6082,98.797,98.6082,98.6743,4728.0
2018-11-21 10:55:00,104.48,104.52,104.1,104.18,3660.0,98.6366,98.6743,98.2778,98.3533,3660.0
2018-11-21 11:00:00,104.22,104.47,104.22,104.47,3023.0,98.3911,98.6271,98.3911,98.6271,3023.0
2018-11-21 11:05:00,104.41,104.71,104.41,104.71,3710.0,98.5705,98.8537,98.5705,98.8537,3710.0
2018-11-21 11:10:00,104.72,105.09,104.72,105.07,3800.0,98.8631,99.2124,98.8631,99.1936,3800.0
2018-11-21 11:15:00,105.05,105.09,104.77,105.03,6011.0,99.1747,99.2124,98.9103,99.1558,6011.0
2018-11-21 11:20:00,105.04,105.09,104.64,104.7,6628.0,99.1652,99.2124,98.7876,98.8442,6628.0
2018-11-21 11:25:00,104.75,104.86,104.47,104.61,6122.0,98.8915,98.9953,98.6271,98.7593,6122.0
2018-11-21 11:30:00,104.61,104.94,104.6,104.94,3326.0,98.7593,99.0708,98.7498,99.0708,3326.0
2018-11-21 11:35:00,104.9,104.99,104.75,104.75,2600.0,99.0331,99.118,98.8915,98.8915,2600.0
2018-11-21 11:40:00,104.71,104.82,104.71,104.74,5000.0,98.8537,98.9575,98.8537,98.882,5000.0
2018-11-21 11:45:00,104.73,105.0,104.73,105.0,4801.0,98.8726,99.1275,98.8726,99.1275,4801.0
2018-11-21 11:50:00,104.94,105.02,104.82,104.97,4110.0,99.0708,99.1464,98.9575,99.0991,4110.0
2018-11-21 11:55:00,104.97,104.97,104.65,104.72,5100.0,99.0991,99.0991,98.797,98.8631,5100.0
2018-11-21 12:00:00,104.75,104.8,104.59,104.59,4300.0,98.8915,98.9387,98.7404,98.7404,4300.0
2018-11-21 12:05:00,104.53,104.86,104.53,104.77,4900.0,98.6838,98.9953,98.6838,98.9103,4900.0
2018-11-21 12:10:00,104.74,104.88,104.73,104.88,3500.0,98.882,99.0142,98.8726,99.0142,3500.0
2018-11-21 12:15:00,104.88,104.89,104.73,104.84,2554.0,99.0142,99.0236,98.8726,98.9764,2554.0
2018-11-21 12:20:00,104.86,104.86,104.66,104.66,1206.0,98.9953,98.9953,98.8065,98.8065,1206.0
2018-11-21 12:25:00,104.65,104.81,104.61,104.77,2600.0,98.797,98.9481,98.7593,98.9103,2600.0
2018-11-21 12:30:00,104.75,104.76,104.69,104.76,1700.0,98.8915,98.9009,98.8348,98.9009,1700.0
2018-11-21 12:35:00,104.76,104.81,104.53,104.58,3200.0,98.9009,98.9481,98.6838,98.731,3200.0
2018-11-21 12:40:00,104.56,104.77,104.56,104.75,4586.0,98.7121,98.9103,98.7121,98.8915,4586.0
2018-11-21 12:45:00,104.7,104.83,104.67,104.75,2168.0,98.8442,98.967,98.8159,98.8915,2168.0
2018-11-21 12:50:00,104.72,104.72,104.44,104.57,9337.0,98.8631,98.8631,98.5988,98.7215,9337.0
2018-11-21 12:55:00,104.55,104.59,104.53,104.56,1620.0,98.7026,98.7404,98.6838,98.7121,1620.0
2018-11-21 13:00:00,104.56,104.56,104.49,104.51,4364.0,98.7121,98.7121,98.646,98.6649,4364.0
2018-11-21 13:05:00,104.54,104.57,104.35,104.35,5303.0,98.6932,98.7215,98.5138,98.5138,5303.0
2018-11-21 13:10:00,104.39,104.45,104.32,104.43,1012.0,98.5516,98.6082,98.4855,98.5893,1012.0
2018-11-21 13:15:00,104.39,104.43,104.35,104.4,4690.0,98.5516,98.5893,98.5138,98.561,4690.0
2018-11-21 13:20:00,104.38,104.38,104.0,104.12,3036.0,98.5421,98.5421,98.1834,98.2967,3036.0
2018-11-21 13:25:00,104.12,104.22,104.05,104.14,7361.0,98.2967,98.3911,98.2306,98.3156,7361.0
2018-11-21 13:30:00,104.17,104.36,104.17,104.36,1654.0,98.3439,98.5233,98.3439,98.5233,1654.0
2018-11-21 13:35:00,104.36,104.5,104.32,104.41,5703.0,98.5233,98.6554,98.4855,98.5705,5703.0
2018-11-21 13:40:00,104.41,104.45,104.28,104.33,5700.0,98.5705,98.6082,98.4477,98.4949,5700.0
2018-11-21 13:45:00,104.32,104.32,103.97,104.01,7249.0,98.4855,98.4855,98.1551,98.1928,7249.0
2018-11-21 13:50:00,103.98,104.0,103.92,103.97,2922.0,98.1645,98.1834,98.1079,98.1551,2922.0
2018-11-21 13:55:00,103.94,104.26,103.91,104.26,3600.0,98.1268,98.4289,98.0984,98.4289,3600.0
2018-11-21 14:00:00,104.26,104.26,104.1,104.1,5990.0,98.4289,98.4289,98.2778,98.2778,5990.0
2018-11-21 14:05:00,104.14,104.15,104.09,104.14,3900.0,98.3156,98.325,98.2684,98.3156,3900.0
2018-11-21 14:10:00,104.13,104.27,104.11,104.14,3931.0,98.3061,98.4383,98.2872,98.3156,3931.0
2018-11-21 14:15:00,104.09,104.09,103.89,104.06,5711.0,98.2684,98.2684,98.0796,98.24,5711.0
2018-11-21 14:20:00,104.02,104.04,103.96,104.04,4907.0,98.2023,98.2212,98.1456,98.2212,4907.0
2018-11-21 14:25:00,104.03,104.08,103.97,103.99,2866.0,98.2117,98.2589,98.1551,98.174,2866.0
2018-11-21 14:30:00,103.96,104.02,103.75,103.8,7446.0,98.1456,98.2023,97.9474,97.9946,7446.0
2018-11-21 14:35:00,103.73,103.79,103.68,103.69,8794.0,97.9285,97.9851,97.8813,97.8907,8794.0
2018-11-21 14:40:00,103.72,103.87,103.64,103.76,6100.0,97.9191,98.0607,97.8435,97.9568,6100.0
2018-11-21 14:45:00,103.77,104.0,103.75,103.93,3004.0,97.9663,98.1834,97.9474,98.1173,3004.0
2018-11-21 14:50:00,103.87,104.13,103.87,104.13,5023.0,98.0607,98.3061,98.0607,98.3061,5023.0
2018-11-21 14:55:00,104.03,104.15,103.97,103.97,10828.0,98.2117,98.325,98.1551,98.1551,10828.0
2018-11-21 15:00:00,104.0,104.06,103.89,104.01,34835.0,98.1834,98.24,98.0796,98.1928,34835.0
2018-11-21 15:05:00,104.01,104.32,103.97,104.28,29655.0,98.1928,98.4855,98.1551,98.4477,29655.0
2018-11-21 15:10:00,104.28,104.31,104.07,104.29,13589.0,98.4477,98.4761,98.2495,98.4572,13589.0
2018-11-21 15:15:00,104.25,104.26,104.13,104.15,18375.0,98.4194,98.4289,98.3061,98.325,18375.0
2018-11-21 15:20:00,104.12,104.21,104.0,104.12,15893.0,98.2967,98.3817,98.1834,98.2967,15893.0
2018-11-21 15:25:00,104.13,104.21,104.07,104.11,12242.0,98.3061,98.3817,98.2495,98.2872,12242.0
2018-11-21 15:30:00,104.09,104.11,103.85,104.09,21064.0,98.2684,98.2872,98.0418,98.2684,21064.0
2018-11-21 15:35:00,104.08,104.08,103.89,103.95,10083.0,98.2589,98.2589,98.0796,98.1362,10083.0
2018-11-21 15:40:00,103.92,103.92,103.74,103.75,8159.0,98.1079,98.1079,97.9379,97.9474,8159.0
2018-11-21 15:45:00,103.77,103.87,103.66,103.7,18509.0,97.9663,98.0607,97.8624,97.9002,18509.0
2018-11-21 15:50:00,103.71,103.87,103.69,103.76,13065.0,97.9096,98.0607,97.8907,97.9568,13065.0
2018-11-21 15:55:00,103.72,103.94,103.69,103.75,29930.0,97.9191,98.1268,97.8907,97.9474,29930.0
2018-11-23 09:30:00,103.02,103.09,102.65,102.65,7409.0,97.2582,97.3243,96.9089,96.9089,7409.0
2018-11-23 09:35:00,102.69,103.1,102.39,102.55,65762.0,96.9467,97.3337,96.6634,96.8145,65762.0
2018-11-23 09:40:00,102.55,103.57,102.5,103.57,18729.0,96.8145,97.7774,96.7673,97.7774,18729.0
2018-11-23 09:45:00,103.16,103.43,103.1,103.16,55170.0,97.3904,97.6453,97.3337,97.3904,55170.0
2018-11-23 09:50:00,103.16,103.36,103.02,103.35,31730.0,97.3904,97.5792,97.2582,97.5698,31730.0
2018-11-23 09:55:00,103.36,103.45,103.08,103.33,19954.0,97.5792,97.6642,97.3149,97.5509,19954.0
2018-11-23 10:00:00,103.34,103.95,103.17,103.94,20029.0,97.5603,98.1362,97.3998,98.1268,20029.0
2018-11-23 10:05:00,104.07,104.11,103.57,103.79,4158.0,98.2495,98.2872,97.7774,97.9851,4158.0
2018-11-23 10:10:00,103.73,103.81,103.21,103.55,5095.0,97.9285,98.004,97.4376,97.7586,5095.0
2018-11-23 10:15:00,103.56,103.91,103.48,103.91,5544.0,97.768,98.0984,97.6925,98.0984,5544.0
2018-11-23 10:20:00,103.92,104.11,103.57,103.75,18999.0,98.1079,98.2872,97.7774,97.9474,18999.0
2018-11-23 10:25:00,103.9,103.99,103.62,103.68,2207.0,98.089,98.174,97.8247,97.8813,2207.0
2018-11-23 10:30:00,103.73,104.09,103.63,103.74,30233.0,97.9285,98.2684,97.8341,97.9379,30233.0
2018-11-23 10:35:00,103.89,103.93,103.69,103.75,4341.0,98.0796,98.1173,97.8907,97.9474,4341.0
2018-11-23 10:40:00,103.78,103.83,103.66,103.76,6697.0,97.9757,98.0229,97.8624,97.9568,6697.0
2018-11-23 10:45:00,103.76,103.86,103.71,103.86,3830.0,97.9568,98.0512,97.9096,98.0512,3830.0
2018-11-23 10:50:00,103.79,103.96,103.79,103.83,2849.0,97.9851,98.1456,97.9851,98.0229,2849.0
2018-11-23 10:55:00,103.79,103.8,103.68,103.77,5146.0,97.9851,97.9946,97.8813,97.9663,5146.0
2018-11-23 11:00:00,103.78,104.07,103.78,103.87,3476.0,97.9757,98.2495,97.9757,98.0607,3476.0
2018-11-23 11:05:00,103.87,104.03,103.77,103.82,5781.0,98.0607,98.2117,97.9663,98.0135,5781.0
2018-11-23 11:10:00,103.84,103.95,103.83,103.83,4600.0,98.0323,98.1362,98.0229,98.0229,4600.0
2018-11-23 11:15:00,103.84,104.08,103.84,103.9,4733.0,98.0323,98.2589,98.0323,98.089,4733.0
2018-11-23 11:20:00,103.85,103.9,103.79,103.81,4013.0,98.0418,98.089,97.9851,98.004,4013.0
2018-11-23 11:25:00,103.9,103.99,103.79,103.81,4256.0,98.089,98.174,97.9851,98.004,4256.0
2018-11-23 11:30:00,103.75,103.89,103.75,103.88,4775.0,97.9474,98.0796,97.9474,98.0701,4775.0
2018-11-23 11:35:00,103.78,103.87,103.53,103.54,5571.0,97.9757,98.0607,97.7397,97.7491,5571.0
2018-11-23 11:40:00,103.54,103.72,103.54,103.65,5756.0,97.7491,97.9191,97.7491,97.853,5756.0
2018-11-23 11:45:00,103.65,103.95,103.62,103.94,14328.0,97.853,98.1362,97.8247,98.1268,14328.0
2018-11-23 11:50:00,103.94,103.94,103.62,103.81,5577.0,98.1268,98.1268,97.8247,98.004,5577.0
2018-11-23 11:55:00,103.78,103.78,103.29,103.44,3920.0,97.9757,97.9757,97.5131,97.6547,3920.0
2018-11-23 12:00:00,103.45,103.45,103.16,103.16,6047.0,97.6642,97.6642,97.3904,97.3904,6047.0
2018-11-23 12:05:00,103.26,103.58,103.23,103.55,4252.0,97.4848,97.7869,97.4565,97.7586,4252.0
2018-11-23 12:10:00,103.53,103.75,103.49,103.69,6172.0,97.7397,97.9474,97.7019,97.8907,6172.0
2018-11-23 12:15:00,103.69,103.79,103.57,103.72,15232.0,97.8907,97.9851,97.7774,97.9191,15232.0
2018-11-23 12:20:00,103.65,103.68,103.51,103.51,4915.0,97.853,97.8813,97.7208,97.7208,4915.0
2018-11-23 12:25:00,103.55,103.69,103.51,103.64,2185.0,97.7586,97.8907,97.7208,97.8435,2185.0
2018-11-23 12:30:00,103.6,103.6,103.5,103.54,6250.0,97.8058,97.8058,97.7114,97.7491,6250.0
2018-11-23 12:35:00,103.61,103.69,103.57,103.67,3649.0,97.8152,97.8907,97.7774,97.8719,3649.0
2018-11-23 12:40:00,103.63,103.66,103.55,103.64,5261.0,97.8341,97.8624,97.7586,97.8435,5261.0
2018-11-23 12:45:00,103.6,103.67,103.49,103.59,5500.0,97.8058,97.8719,97.7019,97.7963,5500.0
2018-11-23 12:50:00,103.58,103.59,103.28,103.3,9062.0,97.7869,97.7963,97.5037,97.5225,9062.0
2018-11-23 12:55:00,103.28,103.33,103.1,103.16,11832.0,97.5037,97.5509,97.3337,97.3904,11832.0
2018-11-26 09:30:00,104.67,105.31,104.67,105.31,20432.0,98.8159,99.4201,98.8159,99.4201,20432.0
2018-11-26 09:35:00,105.21,105.68,105.21,105.31,4804.0,99.3257,99.7694,99.3257,99.4201,4804.0
2018-11-26 09:40:00,105.29,105.42,104.98,105.2,40110.0,99.4012,99.524,99.1086,99.3163,40110.0
2018-11-26 09:45:00,105.35,105.36,105.04,105.23,1861.0,99.4579,99.4673,99.1652,99.3446,1861.0
2018-11-26 09:50:00,105.23,105.23,104.83,104.83,2259.0,99.3446,99.3446,98.967,98.967,2259.0
2018-11-26 09:55:00,104.98,105.76,104.97,105.66,17275.0,99.1086,99.845,99.0991,99.7506,17275.0
2018-11-26 10:00:00,105.6,105.82,105.46,105.58,19568.0,99.6939,99.9016,99.5617,99.675,19568.0
2018-11-26 10:05:00,105.49,105.75,105.49,105.55,15160.0,99.5901,99.8355,99.5901,99.6467,15160.0
2018-11-26 10:10:00,105.61,105.62,105.34,105.39,7194.0,99.7034,99.7128,99.4485,99.4957,7194.0
2018-11-26 10:15:00,105.39,105.55,105.26,105.54,5534.0,99.4957,99.6467,99.3729,99.6373,5534.0
2018-11-26 10:20:00,105.55,105.79,105.45,105.52,6167.0,99.6467,99.8733,99.5523,99.6184,6167.0
2018-11-26 10:25:00,105.55,105.94,105.28,105.84,12022.0,99.6467,100.0149,99.3918,99.9205,12022.0
2018-11-26 10:30:00,105.87,106.09,105.79,106.01,8166.0,99.9488,100.1565,99.8733,100.081,8166.0
2018-11-26 10:35:00,106.04,106.06,105.73,105.88,10082.0,100.1093,100.1282,99.8166,99.9583,10082.0
2018-11-26 10:40:00,105.84,106.34,105.74,106.34,10607.0,99.9205,100.3925,99.8261,100.3925,10607.0
2018-11-26 10:45:00,106.29,106.6,106.29,106.59,9810.0,100.3453,100.638,100.3453,100.6285,9810.0
2018-11-26 10:50:00,106.6,106.75,106.31,106.31,20873.0,100.638,100.7796,100.3642,100.3642,20873.0
2018-11-26 10:55:00,106.35,106.63,106.24,106.62,7764.0,100.402,100.6663,100.2981,100.6569,7764.0
2018-11-26 11:00:00,106.72,106.82,106.57,106.82,4873.0,100.7513,100.8457,100.6097,100.8457,4873.0
2018-11-26 11:05:00,106.75,106.75,106.38,106.46,8757.0,100.7796,100.7796,100.4303,100.5058,8757.0
2018-11-26 11:10:00,106.44,106.68,106.39,106.61,8051.0,100.4869,100.7135,100.4397,100.6474,8051.0
2018-11-26 11:15:00,106.62,106.62,106.29,106.29,5056.0,100.6569,100.6569,100.3453,100.3453,5056.0
2018-11-26 11:20:00,106.26,106.73,106.22,106.73,3802.0,100.317,100.7607,100.2792,100.7607,3802.0
2018-11-26 11:25:00,106.62,106.7,106.35,106.37,4140.0,100.6569,100.7324,100.402,100.4208,4140.0
2018-11-26 11:30:00,106.33,106.46,106.33,106.4,2709.0,100.3831,100.5058,100.3831,100.4492,2709.0
2018-11-26 11:35:00,106.33,106.47,106.05,106.05,7180.0,100.3831,100.5153,100.1187,100.1187,7180.0
2018-11-26 11:40:00,106.13,106.34,106.13,106.2,11264.0,100.1943,100.3925,100.1943,100.2604,11264.0
2018-11-26 11:45:00,106.16,106.26,105.95,106.03,9388.0,100.2226,100.317,100.0243,100.0999,9388.0
2018-11-26 11:50:00,106.0,106.05,105.94,105.98,9400.0,100.0715,100.1187,100.0149,100.0527,9400.0
2018-11-26 11:55:00,105.98,105.98,105.64,105.81,10344.0,100.0527,100.0527,99.7317,99.8922,10344.0
2018-11-26 12:00:00,105.76,105.87,105.46,105.61,11120.0,99.845,99.9488,99.5617,99.7034,11120.0
2018-11-26 12:05:00,105.59,105.78,105.5,105.78,5250.0,99.6845,99.8638,99.5995,99.8638,5250.0
2018-11-26 12:10:00,105.89,105.89,105.62,105.62,6577.0,99.9677,99.9677,99.7128,99.7128,6577.0
2018-11-26 12:15:00,105.62,105.73,105.47,105.73,4003.0,99.7128,99.8166,99.5712,99.8166,4003.0
2018-11-26 12:20:00,105.7,105.8,105.64,105.76,6734.0,99.7883,99.8827,99.7317,99.845,6734.0
2018-11-26 12:25:00,105.74,105.86,105.67,105.7,6106.0,99.8261,99.9394,99.76,99.7883,6106.0
2018-11-26 12:30:00,105.7,105.81,105.63,105.71,4157.0,99.7883,99.8922,99.7222,99.7978,4157.0
2018-11-26 12:35:00,105.65,105.65,105.44,105.48,3016.0,99.7411,99.7411,99.5429,99.5806,3016.0
2018-11-26 12:40:00,105.45,105.49,105.37,105.49,4900.0,99.5523,99.5901,99.4768,99.5901,4900.0
2018-11-26 12:45:00,105.52,105.52,105.41,105.47,2902.0,99.6184,99.6184,99.5145,99.5712,2902.0
2018-11-26 12:50:00,105.48,105.52,105.42,105.44,5800.0,99.5806,99.6184,99.524,99.5429,5800.0
2018-11-26 12:55:00,105.45,105.47,105.28,105.43,5801.0,99.5523,99.5712,99.3918,99.5334,5801.0
2018-11-26 13:00:00,105.45,105.45,105.24,105.24,20800.0,99.5523,99.5523,99.354,99.354,20800.0
2018-11-26 13:05:00,105.24,105.3,105.14,105.22,5101.0,99.354,99.4107,99.2596,99.3352,5101.0
2018-11-26 13:10:00,105.2,105.33,105.18,105.29,3501.0,99.3163,99.439,99.2974,99.4012,3501.0
2018-11-26 13:15:00,105.35,105.37,105.29,105.35,4800.0,99.4579,99.4768,99.4012,99.4579,4800.0
2018-11-26 13:20:00,105.29,105.37,105.21,105.21,13900.0,99.4012,99.4768,99.3257,99.3257,13900.0
2018-11-26 13:25:00,105.15,105.16,104.99,105.04,4491.0,99.2691,99.2785,99.118,99.1652,4491.0
2018-11-26 13:30:00,105.01,105.4,105.01,105.35,6450.0,99.1369,99.5051,99.1369,99.4579,6450.0
2018-11-26 13:35:00,105.35,105.4,105.3,105.37,2600.0,99.4579,99.5051,99.4107,99.4768,2600.0
2018-11-26 13:40:00,105.37,105.37,105.16,105.23,5823.0,99.4768,99.4768,99.2785,99.3446,5823.0
2018-11-26 13:45:00,105.25,105.5,105.25,105.48,6886.0,99.3635,99.5995,99.3635,99.5806,6886.0
2018-11-26 13:50:00,105.46,105.53,105.36,105.36,5400.0,99.5617,99.6278,99.4673,99.4673,5400.0
2018-11-26 13:55:00,105.38,105.53,105.37,105.48,6992.0,99.4862,99.6278,99.4768,99.5806,6992.0
2018-11-26 14:00:00,105.48,105.6,105.47,105.56,3846.0,99.5806,99.6939,99.5712,99.6561,3846.0
2018-11-26 14:05:00,105.57,105.71,105.55,105.67,3201.0,99.6656,99.7978,99.6467,99.76,3201.0
2018-11-26 14:10:00,105.67,105.75,105.56,105.75,10214.0,99.76,99.8355,99.6561,99.8355,10214.0
2018-11-26 14:15:00,105.7,105.86,105.7,105.83,13130.0,99.7883,99.9394,99.7883,99.911,13130.0
2018-11-26 14:20:00,105.83,105.88,105.76,105.8,5201.0,99.911,99.9583,99.845,99.8827,5201.0
2018-11-26 14:25:00,105.81,105.81,105.57,105.62,7424.0,99.8922,99.8922,99.6656,99.7128,7424.0
2018-11-26 14:30:00,105.62,105.79,105.59,105.67,7794.0,99.7128,99.8733,99.6845,99.76,7794.0
2018-11-26 14:35:00,105.65,105.68,105.55,105.67,4100.0,99.7411,99.7694,99.6467,99.76,4100.0
2018-11-26 14:40:00,105.7,105.81,105.63,105.81,5910.0,99.7883,99.8922,99.7222,99.8922,5910.0
2018-11-26 14:45:00,105.77,105.92,105.77,105.81,8389.0,99.8544,99.996,99.8544,99.8922,8389.0
2018-11-26 14:50:00,105.82,105.93,105.78,105.93,2651.0,99.9016,100.0055,99.8638,100.0055,2651.0
2018-11-26 14:55:00,105.89,106.09,105.86,106.07,7107.0,99.9677,100.1565,99.9394,100.1376,7107.0
2018-11-26 15:00:00,106.04,106.13,105.91,106.12,7636.0,100.1093,100.1943,99.9866,100.1848,7636.0
2018-11-26 15:05:00,106.04,106.09,105.97,106.06,3100.0,100.1093,100.1565,100.0432,100.1282,3100.0
2018-11-26 15:10:00,106.03,106.14,105.95,106.1,12108.0,100.0999,100.2037,100.0243,100.1659,12108.0
2018-11-26 15:15:00,106.06,106.14,106.03,106.04,14554.0,100.1282,100.2037,100.0999,100.1093,14554.0
2018-11-26 15:20:00,106.01,106.18,105.94,106.08,6200.0,100.081,100.2415,100.0149,100.1471,6200.0
2018-11-26 15:25:00,106.11,106.2,105.95,105.95,7509.0,100.1754,100.2604,100.0243,100.0243,7509.0
2018-11-26 15:30:00,105.99,106.19,105.98,106.18,9116.0,100.0621,100.2509,100.0527,100.2415,9116.0
2018-11-26 15:35:00,106.19,106.19,105.98,106.08,11629.0,100.2509,100.2509,100.0527,100.1471,11629.0
2018-11-26 15:40:00,106.07,106.1,106.01,106.03,9103.0,100.1376,100.1659,100.081,100.0999,9103.0
2018-11-26 15:45:00,106.04,106.2,106.04,106.07,16005.0,100.1093,100.2604,100.1093,100.1376,16005.0
2018-11-26 15:50:00,106.07,106.14,105.99,106.05,22918.0,100.1376,100.2037,100.0621,100.1187,22918.0
2018-11-26 15:55:00,106.04,106.08,105.77,105.89,66738.0,100.1093,100.1471,99.8544,99.9677,66738.0
2018-11-27 09:30:00,105.56,106.64,105.11,106.13,9293.0,99.6561,100.6757,99.2313,100.1943,9293.0
2018-11-27 09:35:00,106.29,106.58,105.77,105.78,3100.0,100.3453,100.6191,99.8544,99.8638,3100.0
2018-11-27 09:40:00,105.86,105.86,105.45,105.57,17075.0,99.9394,99.9394,99.5523,99.6656,17075.0
2018-11-27 09:45:00,105.56,105.86,105.43,105.62,15647.0,99.6561,99.9394,99.5334,99.7128,15647.0
2018-11-27 09:50:00,105.57,105.63,105.18,105.49,21403.0,99.6656,99.7222,99.2974,99.5901,21403.0
2018-11-27 09:55:00,105.51,105.74,105.41,105.74,2500.0,99.6089,99.8261,99.5145,99.8261,2500.0
2018-11-27 10:00:00,105.73,105.76,105.49,105.66,14000.0,99.8166,99.845,99.5901,99.7506,14000.0
2018-11-27 10:05:00,105.7,105.91,105.41,105.41,13345.0,99.7883,99.9866,99.5145,99.5145,13345.0
2018-11-27 10:10:00,105.45,105.57,105.3,105.3,37345.0,99.5523,99.6656,99.4107,99.4107,37345.0
2018-11-27 10:15:00,105.33,105.39,104.91,105.17,5272.0,99.439,99.4957,99.0425,99.288,5272.0
2018-11-27 10:20:00,105.01,105.03,104.69,104.8,12600.0,99.1369,99.1558,98.8348,98.9387,12600.0
2018-11-27 10:25:00,104.93,104.93,104.49,104.49,8536.0,99.0614,99.0614,98.646,98.646,8536.0
2018-11-27 10:30:00,104.65,104.94,104.28,104.91,6861.0,98.797,99.0708,98.4477,99.0425,6861.0
2018-11-27 10:35:00,105.0,105.0,104.51,104.65,2383.0,99.1275,99.1275,98.6649,98.797,2383.0
2018-11-27 10:40:00,104.65,105.08,104.65,104.66,9891.0,98.797,99.203,98.797,98.8065,9891.0
2018-11-27 10:45:00,104.77,104.9,104.76,104.83,6320.0,98.9103,99.0331,98.9009,98.967,6320.0
2018-11-27 10:50:00,104.79,105.23,104.78,105.21,3031.0,98.9292,99.3446,98.9198,99.3257,3031.0
2018-11-27 10:55:00,105.34,105.47,104.99,104.99,3499.0,99.4485,99.5712,99.118,99.118,3499.0
2018-11-27 11:00:00,105.0,105.44,105.0,105.43,3342.0,99.1275,99.5429,99.1275,99.5334,3342.0
2018-11-27 11:05:00,105.35,105.46,105.18,105.45,3550.0,99.4579,99.5617,99.2974,99.5523,3550.0
2018-11-27 11:10:00,105.45,105.46,105.22,105.33,6966.0,99.5523,99.5617,99.3352,99.439,6966.0
2018-11-27 11:15:00,105.31,105.31,104.94,105.09,2900.0,99.4201,99.4201,99.0708,99.2124,2900.0
2018-11-27 11:20:00,104.94,104.94,104.58,104.58,4508.0,99.0708,99.0708,98.731,98.731,4508.0
2018-11-27 11:25:00,104.68,104.94,104.59,104.94,2722.0,98.8254,99.0708,98.7404,99.0708,2722.0
2018-11-27 11:30:00,105.06,105.09,104.43,104.61,6558.0,99.1841,99.2124,98.5893,98.7593,6558.0
2018-11-27 11:35:00,104.8,104.98,104.56,104.98,2599.0,98.9387,99.1086,98.7121,99.1086,2599.0
2018-11-27 11:40:00,105.12,105.15,104.65,104.73,3500.0,99.2408,99.2691,98.797,98.8726,3500.0
2018-11-27 11:45:00,104.94,105.33,104.84,105.25,2400.0,99.0708,99.439,98.9764,99.3635,2400.0
2018-11-27 11:50:00,105.23,105.41,105.09,105.24,3155.0,99.3446,99.5145,99.2124,99.354,3155.0
2018-11-27 11:55:00,105.4,105.49,105.23,105.23,2215.0,99.5051,99.5901,99.3446,99.3446,2215.0
2018-11-27 12:00:00,105.17,105.17,105.0,105.06,3800.0,99.288,99.288,99.1275,99.1841,3800.0
2018-11-27 12:05:00,105.24,105.32,105.21,105.22,700.0,99.354,99.4296,99.3257,99.3352,700.0
2018-11-27 12:10:00,105.29,105.29,104.76,104.81,4788.0,99.4012,99.4012,98.9009,98.9481,4788.0
2018-11-27 12:15:00,104.88,104.92,104.79,104.85,4500.0,99.0142,99.0519,98.9292,98.9859,4500.0
2018-11-27 12:20:00,104.91,105.0,104.77,104.77,3300.0,99.0425,99.1275,98.9103,98.9103,3300.0
2018-11-27 12:25:00,104.77,104.77,104.53,104.68,3700.0,98.9103,98.9103,98.6838,98.8254,3700.0
2018-11-27 12:30:00,104.61,104.68,104.48,104.53,2400.0,98.7593,98.8254,98.6366,98.6838,2400.0
2018-11-27 12:35:00,104.53,104.77,104.52,104.76,2400.0,98.6838,98.9103,98.6743,98.9009,2400.0
2018-11-27 12:40:00,104.93,105.01,104.85,104.86,2139.0,99.0614,99.1369,98.9859,98.9953,2139.0
2018-11-27 12:45:00,104.84,105.12,104.79,105.12,9520.0,98.9764,99.2408,98.9292,99.2408,9520.0
2018-11-27 12:50:00,105.08,105.09,104.99,105.05,2300.0,99.203,99.2124,99.118,99.1747,2300.0
2018-11-27 12:55:00,105.13,105.28,105.01,105.11,4900.0,99.2502,99.3918,99.1369,99.2313,4900.0
2018-11-27 13:00:00,105.11,105.14,104.98,104.98,5350.0,99.2313,99.2596,99.1086,99.1086,5350.0
2018-11-27 13:05:00,105.01,105.07,104.91,104.92,6619.0,99.1369,99.1936,99.0425,99.0519,6619.0
2018-11-27 13:10:00,104.98,105.09,104.91,105.09,6550.0,99.1086,99.2124,99.0425,99.2124,6550.0
2018-11-27 13:15:00,105.13,105.32,104.88,104.96,11534.0,99.2502,99.4296,99.0142,99.0897,11534.0
2018-11-27 13:20:00,105.02,105.06,104.84,104.9,6092.0,99.1464,99.1841,98.9764,99.0331,6092.0
2018-11-27 13:25:00,104.92,104.92,104.81,104.89,2200.0,99.0519,99.0519,98.9481,99.0236,2200.0
2018-11-27 13:30:00,104.99,105.26,104.96,105.26,2100.0,99.118,99.3729,99.0897,99.3729,2100.0
2018-11-27 13:35:00,105.25,105.44,105.22,105.38,8053.0,99.3635,99.5429,99.3352,99.4862,8053.0
2018-11-27 13:40:00,105.34,105.34,105.19,105.23,2900.0,99.4485,99.4485,99.3068,99.3446,2900.0
2018-11-27 13:45:00,105.25,105.31,105.12,105.2,4358.0,99.3635,99.4201,99.2408,99.3163,4358.0
2018-11-27 13:50:00,105.29,105.29,105.08,105.08,1607.0,99.4012,99.4012,99.203,99.203,1607.0
2018-11-27 13:55:00,105.15,105.51,105.11,105.51,2700.0,99.2691,99.6089,99.2313,99.6089,2700.0
2018-11-27 14:00:00,105.58,105.58,105.36,105.36,3300.0,99.675,99.675,99.4673,99.4673,3300.0
2018-11-27 14:05:00,105.39,105.53,105.39,105.51,7484.0,99.4957,99.6278,99.4957,99.6089,7484.0
2018-11-27 14:10:00,105.5,105.53,105.45,105.45,1700.0,99.5995,99.6278,99.5523,99.5523,1700.0
2018-11-27 14:15:00,105.45,105.45,105.25,105.26,4183.0,99.5523,99.5523,99.3635,99.3729,4183.0
2018-11-27 14:20:00,105.26,105.3,105.19,105.29,4643.0,99.3729,99.4107,99.3068,99.4012,4643.0
2018-11-27 14:25:00,105.28,105.3,105.23,105.25,2700.0,99.3918,99.4107,99.3446,99.3635,2700.0
2018-11-27 14:30:00,105.32,105.33,105.2,105.27,6776.0,99.4296,99.439,99.3163,99.3824,6776.0
2018-11-27 14:35:00,105.27,105.41,105.26,105.27,4186.0,99.3824,99.5145,99.3729,99.3824,4186.0
2018-11-27 14:40:00,105.27,105.35,105.26,105.28,2900.0,99.3824,99.4579,99.3729,99.3918,2900.0
2018-11-27 14:45:00,105.28,105.37,105.25,105.29,6880.0,99.3918,99.4768,99.3635,99.4012,6880.0
2018-11-27 14:50:00,105.25,105.29,105.19,105.2,3100.0,99.3635,99.4012,99.3068,99.3163,3100.0
2018-11-27 14:55:00,105.2,105.27,105.14,105.14,4650.0,99.3163,99.3824,99.2596,99.2596,4650.0
2018-11-27 15:00:00,105.13,105.21,105.0,105.21,5788.0,99.2502,99.3257,99.1275,99.3257,5788.0
2018-11-27 15:05:00,105.23,105.32,105.13,105.19,3101.0,99.3446,99.4296,99.2502,99.3068,3101.0
2018-11-27 15:10:00,105.13,105.21,105.09,105.21,3958.0,99.2502,99.3257,99.2124,99.3257,3958.0
2018-11-27 15:15:00,105.23,105.25,105.12,105.12,4650.0,99.3446,99.3635,99.2408,99.2408,4650.0
2018-11-27 15:20:00,105.14,105.21,105.09,105.15,5251.0,99.2596,99.3257,99.2124,99.2691,5251.0
2018-11-27 15:25:00,105.18,105.26,105.16,105.18,4455.0,99.2974,99.3729,99.2785,99.2974,4455.0
2018-11-27 15:30:00,105.2,105.24,105.01,105.18,9620.0,99.3163,99.354,99.1369,99.2974,9620.0
2018-11-27 15:35:00,105.18,105.27,105.13,105.13,10410.0,99.2974,99.3824,99.2502,99.2502,10410.0
2018-11-27 15:40:00,105.13,105.31,105.12,105.31,7856.0,99.2502,99.4201,99.2408,99.4201,7856.0
2018-11-27 15:45:00,105.31,105.36,105.19,105.24,16971.0,99.4201,99.4673,99.3068,99.354,16971.0
2018-11-27 15:50:00,105.25,105.27,105.12,105.22,17936.0,99.3635,99.3824,99.2408,99.3352,17936.0
2018-11-27 15:55:00,105.21,105.27,105.1,105.22,48883.0,99.3257,99.3824,99.2219,99.3352,48883.0
2018-11-28 09:30:00,105.53,105.92,105.07,105.07,11405.0,99.6278,99.996,99.1936,99.1936,11405.0
2018-11-28 09:35:00,105.13,105.6,105.08,105.19,5140.0,99.2502,99.6939,99.203,99.3068,5140.0
2018-11-28 09:40:00,105.22,105.22,104.78,104.99,3100.0,99.3352,99.3352,98.9198,99.118,3100.0
2018-11-28 09:45:00,104.84,104.88,104.65,104.81,4800.0,98.9764,99.0142,98.797,98.9481,4800.0
2018-11-28 09:50:00,104.81,104.86,104.27,104.32,11826.0,98.9481,98.9953,98.4383,98.4855,11826.0
2018-11-28 09:55:00,104.33,104.39,104.02,104.24,5129.0,98.4949,98.5516,98.2023,98.41,5129.0
2018-11-28 10:00:00,104.23,104.61,104.0,104.0,8500.0,98.4005,98.7593,98.1834,98.1834,8500.0
2018-11-28 10:05:00,104.06,104.45,104.05,104.2,12550.0,98.24,98.6082,98.2306,98.3722,12550.0
2018-11-28 10:10:00,104.2,104.4,104.03,104.4,6100.0,98.3722,98.561,98.2117,98.561,6100.0
2018-11-28 10:15:00,104.4,104.51,104.2,104.2,6200.0,98.561,98.6649,98.3722,98.3722,6200.0
2018-11-28 10:20:00,104.21,104.27,104.02,104.12,9395.0,98.3817,98.4383,98.2023,98.2967,9395.0
2018-11-28 10:25:00,104.12,104.12,103.63,103.63,6747.0,98.2967,98.2967,97.8341,97.8341,6747.0
2018-11-28 10:30:00,103.58,103.87,103.32,103.87,10255.0,97.7869,98.0607,97.5414,98.0607,10255.0
2018-11-28 10:35:00,103.91,104.16,103.7,103.7,6147.0,98.0984,98.3344,97.9002,97.9002,6147.0
2018-11-28 10:40:00,103.7,104.09,103.65,103.85,8749.0,97.9002,98.2684,97.853,98.0418,8749.0
2018-11-28 10:45:00,103.84,103.93,103.71,103.92,8051.0,98.0323,98.1173,97.9096,98.1079,8051.0
2018-11-28 10:50:00,103.97,104.08,103.76,103.83,4666.0,98.1551,98.2589,97.9568,98.0229,4666.0
2018-11-28 10:55:00,103.82,103.92,103.69,103.78,18243.0,98.0135,98.1079,97.8907,97.9757,18243.0
2018-11-28 11:00:00,103.79,104.09,103.77,103.84,15887.0,97.9851,98.2684,97.9663,98.0323,15887.0
2018-11-28 11:05:00,103.83,104.5,103.78,104.5,11526.0,98.0229,98.6554,97.9757,98.6554,11526.0
2018-11-28 11:10:00,104.36,104.46,104.01,104.02,8114.0,98.5233,98.6177,98.1928,98.2023,8114.0
2018-11-28 11:15:00,103.96,104.11,103.92,104.08,7782.0,98.1456,98.2872,98.1079,98.2589,7782.0
2018-11-28 11:20:00,104.16,104.22,103.84,103.85,4106.0,98.3344,98.3911,98.0323,98.0418,4106.0
2018-11-28 11:25:00,103.93,104.27,103.91,104.07,6131.0,98.1173,98.4383,98.0984,98.2495,6131.0
2018-11-28 11:30:00,104.18,104.5,104.18,104.42,8365.0,98.3533,98.6554,98.3533,98.5799,8365.0
2018-11-28 11:35:00,104.29,104.41,103.98,104.38,18871.0,98.4572,98.5705,98.1645,98.5421,18871.0
2018-11-28 11:40:00,104.36,104.52,104.1,104.46,6388.0,98.5233,98.6743,98.2778,98.6177,6388.0
2018-11-28 11:45:00,104.46,104.46,104.21,104.22,5327.0,98.6177,98.6177,98.3817,98.3911,5327.0
2018-11-28 11:50:00,104.33,104.66,104.28,104.61,21564.0,98.4949,98.8065,98.4477,98.7593,21564.0
2018-11-28 11:55:00,104.66,104.72,104.35,104.41,6413.0,98.8065,98.8631,98.5138,98.5705,6413.0
2018-11-28 12:00:00,104.56,105.69,104.56,105.56,5776.0,98.7121,99.7789,98.7121,99.6561,5776.0
2018-11-28 12:05:00,105.6,106.17,105.55,106.17,5000.0,99.6939,100.232,99.6467,100.232,5000.0
2018-11-28 12:10:00,106.18,106.25,105.97,106.1,3100.0,100.2415,100.3076,100.0432,100.1659,3100.0
2018-11-28 12:15:00,106.17,106.25,106.08,106.2,1017.0,100.232,100.3076,100.1471,100.2604,1017.0
2018-11-28 12:20:00,106.17,106.43,106.13,106.18,5160.0,100.232,100.4775,100.1943,100.2415,5160.0
2018-11-28 12:25:00,106.1,106.5,106.1,106.45,2400.0,100.1659,100.5436,100.1659,100.4964,2400.0
2018-11-28 12:30:00,106.45,106.71,106.39,106.61,10246.0,100.4964,100.7418,100.4397,100.6474,10246.0
2018-11-28 12:35:00,106.53,106.79,106.47,106.79,7300.0,100.5719,100.8174,100.5153,100.8174,7300.0
2018-11-28 12:40:00,106.77,106.87,106.62,106.8,5822.0,100.7985,100.8929,100.6569,100.8268,5822.0
2018-11-28 12:45:00,106.69,106.97,106.69,106.89,8278.0,100.7229,100.9873,100.7229,100.9118,8278.0
2018-11-28 12:50:00,106.84,106.99,106.81,106.98,6880.0,100.8646,101.0062,100.8362,100.9967,6880.0
2018-11-28 12:55:00,106.96,107.12,106.87,107.03,16076.0,100.9778,101.1289,100.8929,101.0439,16076.0
2018-11-28 13:00:00,106.99,107.12,106.96,107.06,9709.0,101.0062,101.1289,100.9778,101.0723,9709.0
2018-11-28 13:05:00,107.13,107.44,107.06,107.44,17898.0,101.1383,101.431,101.0723,101.431,17898.0
2018-11-28 13:10:00,107.44,107.44,107.24,107.24,3100.0,101.431,101.431,101.2422,101.2422,3100.0
2018-11-28 13:15:00,107.25,107.59,107.22,107.54,10700.0,101.2516,101.5726,101.2233,101.5254,10700.0
2018-11-28 13:20:00,107.51,107.65,107.21,107.28,10783.0,101.4971,101.6293,101.2139,101.28,10783.0
2018-11-28 13:25:00,107.29,107.43,107.24,107.43,4308.0,101.2894,101.4216,101.2422,101.4216,4308.0
2018-11-28 13:30:00,107.43,107.46,107.33,107.46,7600.0,101.4216,101.4499,101.3272,101.4499,7600.0
2018-11-28 13:35:00,107.49,107.5,107.34,107.49,3600.0,101.4782,101.4876,101.3366,101.4782,3600.0
2018-11-28 13:40:00,107.44,107.89,107.39,107.89,14040.0,101.431,101.8558,101.3838,101.8558,14040.0
2018-11-28 13:45:00,107.89,108.16,107.89,108.12,8709.0,101.8558,102.1107,101.8558,102.073,8709.0
2018-11-28 13:50:00,108.12,108.37,108.08,108.08,12600.0,102.073,102.309,102.0352,102.0352,12600.0
2018-11-28 13:55:00,108.03,108.27,108.03,108.13,8912.0,101.988,102.2146,101.988,102.0824,8912.0
2018-11-28 14:00:00,108.18,108.19,108.03,108.13,6050.0,102.1296,102.1391,101.988,102.0824,6050.0
2018-11-28 14:05:00,108.18,108.2,108.05,108.2,2000.0,102.1296,102.1485,102.0069,102.1485,2000.0
2018-11-28 14:10:00,108.11,108.11,107.94,108.03,3648.0,102.0635,102.0635,101.903,101.988,3648.0
2018-11-28 14:15:00,107.98,108.04,107.82,108.04,3900.0,101.9408,101.9974,101.7897,101.9974,3900.0
2018-11-28 14:20:00,108.05,108.06,107.64,107.65,5402.0,102.0069,102.0163,101.6198,101.6293,5402.0
2018-11-28 14:25:00,107.63,107.65,107.44,107.44,1905.0,101.6104,101.6293,101.431,101.431,1905.0
2018-11-28 14:30:00,107.47,107.75,107.46,107.67,7652.0,101.4593,101.7237,101.4499,101.6481,7652.0
2018-11-28 14:35:00,107.66,107.75,107.44,107.44,4674.0,101.6387,101.7237,101.431,101.431,4674.0
2018-11-28 14:40:00,107.54,107.9,107.54,107.62,4362.0,101.5254,101.8653,101.5254,101.6009,4362.0
2018-11-28 14:45:00,107.65,107.73,107.57,107.62,4500.0,101.6293,101.7048,101.5537,101.6009,4500.0
2018-11-28 14:50:00,107.64,107.84,107.63,107.69,6141.0,101.6198,101.8086,101.6104,101.667,6141.0
2018-11-28 14:55:00,107.6,107.61,107.51,107.51,1400.0,101.5821,101.5915,101.4971,101.4971,1400.0
2018-11-28 15:00:00,107.45,107.61,107.41,107.61,13070.0,101.4404,101.5915,101.4027,101.5915,13070.0
2018-11-28 15:05:00,107.6,107.65,107.52,107.55,6915.0,101.5821,101.6293,101.5065,101.5349,6915.0
2018-11-28 15:10:00,107.56,107.68,107.54,107.64,4149.0,101.5443,101.6576,101.5254,101.6198,4149.0
2018-11-28 15:15:00,107.62,107.62,107.52,107.57,35623.0,101.6009,101.6009,101.5065,101.5537,35623.0
2018-11-28 15:20:00,107.56,107.73,107.51,107.72,42543.0,101.5443,101.7048,101.4971,101.6953,42543.0
2018-11-28 15:25:00,107.72,107.77,107.58,107.66,10281.0,101.6953,101.7425,101.5632,101.6387,10281.0
2018-11-28 15:30:00,107.66,107.91,107.6,107.91,6796.0,101.6387,101.8747,101.5821,101.8747,6796.0
2018-11-28 15:35:00,107.93,108.03,107.9,107.94,5507.0,101.8936,101.988,101.8653,101.903,5507.0
2018-11-28 15:40:00,107.92,107.95,107.88,107.88,8300.0,101.8842,101.9125,101.8464,101.8464,8300.0
2018-11-28 15:45:00,107.85,108.01,107.82,108.0,17520.0,101.8181,101.9691,101.7897,101.9597,17520.0
2018-11-28 15:50:00,108.02,108.04,107.87,107.89,14595.0,101.9786,101.9974,101.837,101.8558,14595.0
2018-11-28 15:55:00,107.87,107.98,107.85,107.97,41345.0,101.837,101.9408,101.8181,101.9314,41345.0
2018-11-29 09:30:00,107.83,109.0,107.52,108.19,21838.0,101.7992,102.9038,101.5065,102.1391,21838.0
2018-11-29 09:35:00,108.38,108.38,107.58,107.62,7766.0,102.3184,102.3184,101.5632,101.6009,7766.0
2018-11-29 09:40:00,107.74,108.13,107.61,108.03,3593.0,101.7142,102.0824,101.5915,101.988,3593.0
2018-11-29 09:45:00,108.04,108.1,107.52,107.52,13424.0,101.9974,102.0541,101.5065,101.5065,13424.0
2018-11-29 09:50:00,107.5,107.93,107.5,107.93,15949.0,101.4876,101.8936,101.4876,101.8936,15949.0
2018-11-29 09:55:00,107.93,107.99,107.74,107.75,15700.0,101.8936,101.9502,101.7142,101.7237,15700.0
2018-11-29 10:00:00,107.73,107.73,107.3,107.37,12609.0,101.7048,101.7048,101.2988,101.3649,12609.0
2018-11-29 10:05:00,107.5,107.61,107.38,107.56,16269.0,101.4876,101.5915,101.3744,101.5443,16269.0
2018-11-29 10:10:00,107.56,107.82,107.55,107.79,2300.0,101.5443,101.7897,101.5349,101.7614,2300.0
2018-11-29 10:15:00,107.79,107.79,107.43,107.5,3400.0,101.7614,101.7614,101.4216,101.4876,3400.0
2018-11-29 10:20:00,107.49,107.65,107.49,107.58,5700.0,101.4782,101.6293,101.4782,101.5632,5700.0
2018-11-29 10:25:00,107.59,107.69,107.56,107.61,4499.0,101.5726,101.667,101.5443,101.5915,4499.0
2018-11-29 10:30:00,107.66,108.59,107.65,108.53,12604.0,101.6387,102.5167,101.6293,102.46,12604.0
2018-11-29 10:35:00,108.38,108.38,107.94,107.94,2707.0,102.3184,102.3184,101.903,101.903,2707.0
2018-11-29 10:40:00,107.76,107.76,107.57,107.65,4400.0,101.7331,101.7331,101.5537,101.6293,4400.0
2018-11-29 10:45:00,107.55,107.56,107.23,107.23,3127.0,101.5349,101.5443,101.2327,101.2327,3127.0
2018-11-29 10:50:00,107.21,107.42,106.98,106.99,15981.0,101.2139,101.4121,100.9967,101.0062,15981.0
2018-11-29 10:55:00,106.95,107.06,106.85,107.05,3900.0,100.9684,101.0723,100.874,101.0628,3900.0
2018-11-29 11:00:00,107.04,107.13,106.93,107.03,5355.0,101.0534,101.1383,100.9495,101.0439,5355.0
2018-11-29 11:05:00,107.1,107.35,107.1,107.26,3631.0,101.11,101.346,101.11,101.2611,3631.0
2018-11-29 11:10:00,107.24,107.29,107.08,107.18,3134.0,101.2422,101.2894,101.0911,101.1855,3134.0
2018-11-29 11:15:00,107.13,107.27,107.09,107.27,1711.0,101.1383,101.2705,101.1006,101.2705,1711.0
2018-11-29 11:20:00,107.15,107.43,107.15,107.43,5597.0,101.1572,101.4216,101.1572,101.4216,5597.0
2018-11-29 11:25:00,107.37,107.37,107.06,107.19,7748.0,101.3649,101.3649,101.0723,101.195,7748.0
2018-11-29 11:30:00,107.19,107.5,107.15,107.28,5406.0,101.195,101.4876,101.1572,101.28,5406.0
2018-11-29 11:35:00,107.31,107.38,107.18,107.18,2665.0,101.3083,101.3744,101.1855,101.1855,2665.0
2018-11-29 11:40:00,107.27,107.43,107.27,107.32,5700.0,101.2705,101.4216,101.2705,101.3177,5700.0
2018-11-29 11:45:00,107.31,107.36,107.16,107.33,7845.0,101.3083,101.3555,101.1667,101.3272,7845.0
2018-11-29 11:50:00,107.25,107.33,107.02,107.19,5487.0,101.2516,101.3272,101.0345,101.195,5487.0
2018-11-29 11:55:00,107.35,107.35,107.1,107.1,21113.0,101.346,101.346,101.11,101.11,21113.0
2018-11-29 12:00:00,107.04,107.41,107.0,107.26,4800.0,101.0534,101.4027,101.0156,101.2611,4800.0
2018-11-29 12:05:00,107.28,107.41,107.27,107.28,2170.0,101.28,101.4027,101.2705,101.28,2170.0
2018-11-29 12:10:00,107.41,107.51,107.34,107.34,2992.0,101.4027,101.4971,101.3366,101.3366,2992.0
2018-11-29 12:15:00,107.34,107.5,107.31,107.34,6962.0,101.3366,101.4876,101.3083,101.3366,6962.0
2018-11-29 12:20:00,107.41,107.42,107.41,107.41,300.0,101.4027,101.4121,101.4027,101.4027,300.0
2018-11-29 12:25:00,107.35,107.4,107.29,107.34,2480.0,101.346,101.3932,101.2894,101.3366,2480.0
2018-11-29 12:30:00,107.4,107.47,107.27,107.33,8343.0,101.3932,101.4593,101.2705,101.3272,8343.0
2018-11-29 12:35:00,107.48,107.48,107.37,107.44,1300.0,101.4688,101.4688,101.3649,101.431,1300.0
2018-11-29 12:40:00,107.49,107.59,107.39,107.4,10727.0,101.4782,101.5726,101.3838,101.3932,10727.0
2018-11-29 12:45:00,107.44,107.57,107.43,107.57,3900.0,101.431,101.5537,101.4216,101.5537,3900.0
2018-11-29 12:50:00,107.55,107.84,107.53,107.82,3860.0,101.5349,101.8086,101.516,101.7897,3860.0
2018-11-29 12:55:00,107.82,108.12,107.82,108.01,2866.0,101.7897,102.073,101.7897,101.9691,2866.0
2018-11-29 13:00:00,107.88,107.88,107.79,107.84,1600.0,101.8464,101.8464,101.7614,101.8086,1600.0
2018-11-29 13:05:00,107.74,107.74,107.62,107.67,3472.0,101.7142,101.7142,101.6009,101.6481,3472.0
2018-11-29 13:10:00,107.6,107.62,107.5,107.53,3500.0,101.5821,101.6009,101.4876,101.516,3500.0
2018-11-29 13:15:00,107.56,107.6,107.32,107.47,4713.0,101.5443,101.5821,101.3177,101.4593,4713.0
2018-11-29 13:20:00,107.38,107.55,107.36,107.44,2860.0,101.3744,101.5349,101.3555,101.431,2860.0
2018-11-29 13:25:00,107.44,107.44,107.25,107.25,2722.0,101.431,101.431,101.2516,101.2516,2722.0
2018-11-29 13:30:00,107.26,107.47,107.26,107.47,4500.0,101.2611,101.4593,101.2611,101.4593,4500.0
2018-11-29 13:35:00,107.45,107.54,107.37,107.37,4200.0,101.4404,101.5254,101.3649,101.3649,4200.0
2018-11-29 13:40:00,107.35,107.53,107.35,107.53,3922.0,101.346,101.516,101.346,101.516,3922.0
2018-11-29 13:45:00,107.51,107.8,107.49,107.79,3400.0,101.4971,101.7709,101.4782,101.7614,3400.0
2018-11-29 13:50:00,107.67,107.68,107.49,107.63,5109.0,101.6481,101.6576,101.4782,101.6104,5109.0
2018-11-29 13:55:00,107.55,107.6,107.49,107.58,2292.0,101.5349,101.5821,101.4782,101.5632,2292.0
2018-11-29 14:00:00,107.53,107.72,107.39,107.43,3600.0,101.516,101.6953,101.3838,101.4216,3600.0
2018-11-29 14:05:00,107.39,107.47,107.37,107.47,3944.0,101.3838,101.4593,101.3649,101.4593,3944.0
2018-11-29 14:10:00,107.47,107.85,107.42,107.59,7563.0,101.4593,101.8181,101.4121,101.5726,7563.0
2018-11-29 14:15:00,107.5,107.57,107.43,107.51,12200.0,101.4876,101.5537,101.4216,101.4971,12200.0
2018-11-29 14:20:00,107.51,107.56,107.43,107.54,10458.0,101.4971,101.5443,101.4216,101.5254,10458.0
2018-11-29 14:25:00,107.5,107.56,107.45,107.51,1504.0,101.4876,101.5443,101.4404,101.4971,1504.0
2018-11-29 14:30:00,107.5,107.53,107.44,107.5,12849.0,101.4876,101.516,101.431,101.4876,12849.0
2018-11-29 14:35:00,107.54,107.71,107.45,107.71,9921.0,101.5254,101.6859,101.4404,101.6859,9921.0
2018-11-29 14:40:00,107.68,107.84,107.62,107.76,6000.0,101.6576,101.8086,101.6009,101.7331,6000.0
2018-11-29 14:45:00,107.76,107.77,107.61,107.71,4216.0,101.7331,101.7425,101.5915,101.6859,4216.0
2018-11-29 14:50:00,107.71,107.96,107.68,107.89,12375.0,101.6859,101.9219,101.6576,101.8558,12375.0
2018-11-29 14:55:00,107.93,107.96,107.85,107.88,30646.0,101.8936,101.9219,101.8181,101.8464,30646.0
2018-11-29 15:00:00,107.9,107.9,107.76,107.77,1839.0,101.8653,101.8653,101.7331,101.7425,1839.0
2018-11-29 15:05:00,107.8,107.8,107.48,107.57,13427.0,101.7709,101.7709,101.4688,101.5537,13427.0
2018-11-29 15:10:00,107.53,107.61,107.49,107.61,4700.0,101.516,101.5915,101.4782,101.5915,4700.0
2018-11-29 15:15:00,107.61,107.62,107.48,107.49,8162.0,101.5915,101.6009,101.4688,101.4782,8162.0
2018-11-29 15:20:00,107.5,107.57,107.49,107.52,9680.0,101.4876,101.5537,101.4782,101.5065,9680.0
2018-11-29 15:25:00,107.5,107.51,107.4,107.48,10796.0,101.4876,101.4971,101.3932,101.4688,10796.0
2018-11-29 15:30:00,107.46,107.46,107.29,107.36,8347.0,101.4499,101.4499,101.2894,101.3555,8347.0
2018-11-29 15:35:00,107.38,107.41,107.22,107.27,10343.0,101.3744,101.4027,101.2233,101.2705,10343.0
2018-11-29 15:40:00,107.27,107.3,107.12,107.17,10668.0,101.2705,101.2988,101.1289,101.1761,10668.0
2018-11-29 15:45:00,107.15,107.22,106.98,107.03,17638.0,101.1572,101.2233,100.9967,101.0439,17638.0
2018-11-29 15:50:00,107.03,107.2,106.97,107.07,18821.0,101.0439,101.2044,100.9873,101.0817,18821.0
2018-11-29 15:55:00,107.07,107.07,106.82,106.91,52657.0,101.0817,101.0817,100.8457,100.9306,52657.0
2018-11-30 09:30:00,106.52,107.44,106.26,106.26,14243.0,100.5625,101.431,100.317,100.317,14243.0
2018-11-30 09:35:00,106.0,106.6,105.88,106.6,2600.0,100.0715,100.638,99.9583,100.638,2600.0
2018-11-30 09:40:00,106.28,106.37,105.9,106.25,4603.0,100.3359,100.4208,99.9771,100.3076,4603.0
2018-11-30 09:45:00,106.22,106.55,106.22,106.42,2587.0,100.2792,100.5908,100.2792,100.4681,2587.0
2018-11-30 09:50:00,106.43,106.58,106.41,106.57,3854.0,100.4775,100.6191,100.4586,100.6097,3854.0
2018-11-30 09:55:00,106.64,106.69,106.3,106.43,17349.0,100.6757,100.7229,100.3548,100.4775,17349.0
2018-11-30 10:00:00,106.47,106.49,106.36,106.45,6335.0,100.5153,100.5341,100.4114,100.4964,6335.0
2018-11-30 10:05:00,106.52,106.77,106.49,106.76,2600.0,100.5625,100.7985,100.5341,100.789,2600.0
2018-11-30 10:10:00,106.67,106.7,106.51,106.66,9117.0,100.7041,100.7324,100.553,100.6946,9117.0
2018-11-30 10:15:00,106.64,106.81,106.64,106.81,6196.0,100.6757,100.8362,100.6757,100.8362,6196.0
2018-11-30 10:20:00,106.76,106.89,106.68,106.8,2800.0,100.789,100.9118,100.7135,100.8268,2800.0
2018-11-30 10:25:00,106.83,106.83,106.44,106.47,7765.0,100.8551,100.8551,100.4869,100.5153,7765.0
2018-11-30 10:30:00,106.5,107.15,106.5,107.15,5527.0,100.5436,101.1572,100.5436,101.1572,5527.0
2018-11-30 10:35:00,107.13,107.23,106.96,107.0,5841.0,101.1383,101.2327,100.9778,101.0156,5841.0
2018-11-30 10:40:00,106.95,106.98,106.68,106.71,15931.0,100.9684,100.9967,100.7135,100.7418,15931.0
2018-11-30 10:45:00,106.71,106.71,106.06,106.13,29496.0,100.7418,100.7418,100.1282,100.1943,29496.0
2018-11-30 10:50:00,106.14,106.15,105.86,105.92,27015.0,100.2037,100.2132,99.9394,99.996,27015.0
2018-11-30 10:55:00,105.9,105.98,105.56,105.89,11602.0,99.9771,100.0527,99.6561,99.9677,11602.0
2018-11-30 11:00:00,105.88,105.88,105.71,105.78,7457.0,99.9583,99.9583,99.7978,99.8638,7457.0
2018-11-30 11:05:00,105.75,105.82,105.64,105.66,7077.0,99.8355,99.9016,99.7317,99.7506,7077.0
2018-11-30 11:10:00,105.64,106.1,105.64,106.05,6840.0,99.7317,100.1659,99.7317,100.1187,6840.0
2018-11-30 11:15:00,106.09,106.39,106.09,106.39,5500.0,100.1565,100.4397,100.1565,100.4397,5500.0
2018-11-30 11:20:00,106.54,106.65,106.49,106.49,3805.0,100.5813,100.6852,100.5341,100.5341,3805.0
2018-11-30 11:25:00,106.43,106.43,106.22,106.39,5249.0,100.4775,100.4775,100.2792,100.4397,5249.0
2018-11-30 11:30:00,106.38,106.4,106.21,106.26,7356.0,100.4303,100.4492,100.2698,100.317,7356.0
2018-11-30 11:35:00,106.19,106.42,106.16,106.42,3100.0,100.2509,100.4681,100.2226,100.4681,3100.0
2018-11-30 11:40:00,106.43,106.67,106.36,106.59,3861.0,100.4775,100.7041,100.4114,100.6285,3861.0
2018-11-30 11:45:00,106.63,106.76,106.52,106.6,7087.0,100.6663,100.789,100.5625,100.638,7087.0
2018-11-30 11:50:00,106.57,106.57,106.44,106.51,1058.0,100.6097,100.6097,100.4869,100.553,1058.0
2018-11-30 11:55:00,106.51,106.6,106.34,106.34,4996.0,100.553,100.638,100.3925,100.3925,4996.0
2018-11-30 12:00:00,106.34,106.34,106.09,106.18,2648.0,100.3925,100.3925,100.1565,100.2415,2648.0
2018-11-30 12:05:00,106.17,106.27,106.04,106.17,9356.0,100.232,100.3264,100.1093,100.232,9356.0
2018-11-30 12:10:00,106.19,106.2,106.11,106.14,3017.0,100.2509,100.2604,100.1754,100.2037,3017.0
2018-11-30 12:15:00,106.16,106.31,106.13,106.27,7910.0,100.2226,100.3642,100.1943,100.3264,7910.0
2018-11-30 12:20:00,106.28,106.36,106.16,106.2,4106.0,100.3359,100.4114,100.2226,100.2604,4106.0
2018-11-30 12:25:00,106.19,106.27,106.16,106.19,4660.0,100.2509,100.3264,100.2226,100.2509,4660.0
2018-11-30 12:30:00,106.21,106.32,106.2,106.22,3401.0,100.2698,100.3736,100.2604,100.2792,3401.0
2018-11-30 12:35:00,106.32,106.33,106.2,106.28,4814.0,100.3736,100.3831,100.2604,100.3359,4814.0
2018-11-30 12:40:00,106.27,106.33,106.12,106.23,4100.0,100.3264,100.3831,100.1848,100.2887,4100.0
2018-11-30 12:45:00,106.2,106.35,106.2,106.34,4714.0,100.2604,100.402,100.2604,100.3925,4714.0
2018-11-30 12:50:00,106.38,106.38,106.32,106.33,3614.0,100.4303,100.4303,100.3736,100.3831,3614.0
2018-11-30 12:55:00,106.36,106.51,106.35,106.4,6036.0,100.4114,100.553,100.402,100.4492,6036.0
2018-11-30 13:00:00,106.42,106.42,106.31,106.34,2230.0,100.4681,100.4681,100.3642,100.3925,2230.0
2018-11-30 13:05:00,106.34,106.36,106.25,106.28,2600.0,100.3925,100.4114,100.3076,100.3359,2600.0
2018-11-30 13:10:00,106.26,106.34,106.24,106.34,9153.0,100.317,100.3925,100.2981,100.3925,9153.0
2018-11-30 13:15:00,106.34,106.4,106.31,106.35,13299.0,100.3925,100.4492,100.3642,100.402,13299.0
2018-11-30 13:20:00,106.36,106.38,106.28,106.36,4400.0,100.4114,100.4303,100.3359,100.4114,4400.0
2018-11-30 13:25:00,106.39,106.48,106.34,106.44,4208.0,100.4397,100.5247,100.3925,100.4869,4208.0
2018-11-30 13:30:00,106.41,106.43,106.2,106.25,37613.0,100.4586,100.4775,100.2604,100.3076,37613.0
2018-11-30 13:35:00,106.25,106.35,106.14,106.25,43770.0,100.3076,100.402,100.2037,100.3076,43770.0
2018-11-30 13:40:00,106.23,106.23,106.07,106.22,23316.0,100.2887,100.2887,100.1376,100.2792,23316.0
2018-11-30 13:45:00,106.19,106.22,106.06,106.16,6510.0,100.2509,100.2792,100.1282,100.2226,6510.0
2018-11-30 13:50:00,106.13,106.21,105.99,105.99,11493.0,100.1943,100.2698,100.0621,100.0621,11493.0
2018-11-30 13:55:00,106.07,106.16,106.03,106.06,4900.0,100.1376,100.2226,100.0999,100.1282,4900.0
2018-11-30 14:00:00,106.07,106.07,105.82,105.85,11246.0,100.1376,100.1376,99.9016,99.9299,11246.0
2018-11-30 14:05:00,105.89,105.89,105.67,105.82,5140.0,99.9677,99.9677,99.76,99.9016,5140.0
2018-11-30 14:10:00,105.76,105.79,105.7,105.78,3600.0,99.845,99.8733,99.7883,99.8638,3600.0
2018-11-30 14:15:00,105.79,105.87,105.63,105.63,4325.0,99.8733,99.9488,99.7222,99.7222,4325.0
2018-11-30 14:20:00,105.64,105.77,105.63,105.7,6841.0,99.7317,99.8544,99.7222,99.7883,6841.0
2018-11-30 14:25:00,105.7,105.76,105.57,105.64,9698.0,99.7883,99.845,99.6656,99.7317,9698.0
2018-11-30 14:30:00,105.63,105.77,105.61,105.71,2927.0,99.7222,99.8544,99.7034,99.7978,2927.0
2018-11-30 14:35:00,105.76,105.83,105.7,105.74,5100.0,99.845,99.911,99.7883,99.8261,5100.0
2018-11-30 14:40:00,105.77,105.88,105.75,105.75,16200.0,99.8544,99.9583,99.8355,99.8355,16200.0
2018-11-30 14:45:00,105.76,105.8,105.66,105.68,11207.0,99.845,99.8827,99.7506,99.7694,11207.0
2018-11-30 14:50:00,105.68,105.8,105.62,105.66,14811.0,99.7694,99.8827,99.7128,99.7506,14811.0
2018-11-30 14:55:00,105.67,105.8,105.67,105.77,14040.0,99.76,99.8827,99.76,99.8544,14040.0
2018-11-30 15:00:00,105.78,105.84,105.62,105.69,9729.0,99.8638,99.9205,99.7128,99.7789,9729.0
2018-11-30 15:05:00,105.69,105.93,105.64,105.93,7063.0,99.7789,100.0055,99.7317,100.0055,7063.0
2018-11-30 15:10:00,105.96,106.12,105.91,105.96,18814.0,100.0338,100.1848,99.9866,100.0338,18814.0
2018-11-30 15:15:00,106.0,106.18,105.97,106.05,12372.0,100.0715,100.2415,100.0432,100.1187,12372.0
2018-11-30 15:20:00,106.08,106.15,106.02,106.05,12769.0,100.1471,100.2132,100.0904,100.1187,12769.0
2018-11-30 15:25:00,106.05,106.21,106.0,106.19,13693.0,100.1187,100.2698,100.0715,100.2509,13693.0
2018-11-30 15:30:00,106.21,106.31,106.11,106.28,17803.0,100.2698,100.3642,100.1754,100.3359,17803.0
2018-11-30 15:35:00,106.28,106.45,106.04,106.43,23818.0,100.3359,100.4964,100.1093,100.4775,23818.0
2018-11-30 15:40:00,106.43,106.43,106.2,106.32,21919.0,100.4775,100.4775,100.2604,100.3736,21919.0
2018-11-30 15:45:00,106.34,106.34,106.02,106.03,24120.0,100.3925,100.3925,100.0904,100.0999,24120.0
2018-11-30 15:50:00,106.01,106.08,105.88,105.9,36624.0,100.081,100.1471,99.9583,99.9771,36624.0
2018-11-30 15:55:00,105.9,105.99,105.7,105.72,105116.0,99.9771,100.0621,99.7883,99.8072,105116.0
2018-12-03 09:30:00,107.77,109.0,107.28,108.97,19523.0,101.7425,102.9038,101.28,102.8754,19523.0
2018-12-03 09:35:00,109.0,109.0,108.0,108.03,46274.0,102.9038,102.9038,101.9597,101.988,46274.0
2018-12-03 09:40:00,108.1,108.49,108.02,108.27,33718.0,102.0541,102.4223,101.9786,102.2146,33718.0
2018-12-03 09:45:00,108.33,109.13,108.32,109.08,32913.0,102.2712,103.0265,102.2618,102.9793,32913.0
2018-12-03 09:50:00,109.05,109.05,107.99,107.99,19032.0,102.951,102.951,101.9502,101.9502,19032.0
2018-12-03 09:55:00,107.98,108.02,107.67,107.89,9930.0,101.9408,101.9786,101.6481,101.8558,9930.0
2018-12-03 10:00:00,107.89,108.4,107.81,108.4,3132.0,101.8558,102.3373,101.7803,102.3373,3132.0
2018-12-03 10:05:00,108.4,108.69,108.4,108.53,8579.0,102.3373,102.6111,102.3373,102.46,8579.0
2018-12-03 10:10:00,108.6,108.65,108.1,108.13,26572.0,102.5261,102.5733,102.0541,102.0824,26572.0
2018-12-03 10:15:00,108.13,108.27,108.0,108.08,7253.0,102.0824,102.2146,101.9597,102.0352,7253.0
2018-12-03 10:20:00,108.05,108.14,107.79,107.99,8382.0,102.0069,102.0919,101.7614,101.9502,8382.0
2018-12-03 10:25:00,108.02,108.23,107.99,108.16,34453.0,101.9786,102.1768,101.9502,102.1107,34453.0
2018-12-03 10:30:00,108.13,108.18,107.79,107.79,13792.0,102.0824,102.1296,101.7614,101.7614,13792.0
2018-12-03 10:35:00,107.89,108.0,107.66,107.66,3800.0,101.8558,101.9597,101.6387,101.6387,3800.0
2018-12-03 10:40:00,107.58,107.68,107.52,107.68,1800.0,101.5632,101.6576,101.5065,101.6576,1800.0
2018-12-03 10:45:00,107.66,107.69,107.63,107.68,2382.0,101.6387,101.667,101.6104,101.6576,2382.0
2018-12-03 10:50:00,107.62,107.77,107.49,107.5,5900.0,101.6009,101.7425,101.4782,101.4876,5900.0
2018-12-03 10:55:00,107.54,107.54,107.24,107.26,34655.0,101.5254,101.5254,101.2422,101.2611,34655.0
2018-12-03 11:00:00,107.19,107.31,107.16,107.25,2312.0,101.195,101.3083,101.1667,101.2516,2312.0
2018-12-03 11:05:00,107.28,107.62,107.26,107.62,1200.0,101.28,101.6009,101.2611,101.6009,1200.0
2018-12-03 11:10:00,107.6,107.65,107.23,107.23,3503.0,101.5821,101.6293,101.2327,101.2327,3503.0
2018-12-03 11:15:00,107.27,107.43,107.22,107.22,3467.0,101.2705,101.4216,101.2233,101.2233,3467.0
2018-12-03 11:20:00,107.28,107.48,107.28,107.43,1314.0,101.28,101.4688,101.28,101.4216,1314.0
2018-12-03 11:25:00,107.45,107.45,107.14,107.22,4600.0,101.4404,101.4404,101.1478,101.2233,4600.0
2018-12-03 11:30:00,107.19,107.35,107.12,107.14,4616.0,101.195,101.346,101.1289,101.1478,4616.0
2018-12-03 11:35:00,107.19,107.24,107.04,107.04,3800.0,101.195,101.2422,101.0534,101.0534,3800.0
2018-12-03 11:40:00,107.02,107.07,106.78,106.82,2200.0,101.0345,101.0817,100.8079,100.8457,2200.0
2018-12-03 11:45:00,106.76,106.86,106.58,106.8,3187.0,100.789,100.8834,100.6191,100.8268,3187.0
2018-12-03 11:50:00,106.76,106.76,106.69,106.69,400.0,100.789,100.789,100.7229,100.7229,400.0
2018-12-03 11:55:00,106.65,106.82,106.59,106.78,3300.0,100.6852,100.8457,100.6285,100.8079,3300.0
2018-12-03 12:00:00,106.83,107.0,106.83,106.84,3211.0,100.8551,101.0156,100.8551,100.8646,3211.0
2018-12-03 12:05:00,106.84,107.03,106.78,107.03,7738.0,100.8646,101.0439,100.8079,101.0439,7738.0
2018-12-03 12:10:00,107.04,107.18,107.0,107.18,2849.0,101.0534,101.1855,101.0156,101.1855,2849.0
2018-12-03 12:15:00,107.24,107.33,107.24,107.28,2700.0,101.2422,101.3272,101.2422,101.28,2700.0
2018-12-03 12:20:00,107.25,107.34,107.17,107.22,7852.0,101.2516,101.3366,101.1761,101.2233,7852.0
2018-12-03 12:25:00,107.17,107.22,107.05,107.08,6834.0,101.1761,101.2233,101.0628,101.0911,6834.0
2018-12-03 12:30:00,107.12,107.22,107.08,107.22,9438.0,101.1289,101.2233,101.0911,101.2233,9438.0
2018-12-03 12:35:00,107.23,107.23,106.93,106.94,3536.0,101.2327,101.2327,100.9495,100.959,3536.0
2018-12-03 12:40:00,106.9,106.99,106.88,106.88,5286.0,100.9212,101.0062,100.9023,100.9023,5286.0
2018-12-03 12:45:00,106.86,106.91,106.68,106.68,2474.0,100.8834,100.9306,100.7135,100.7135,2474.0
2018-12-03 12:50:00,106.7,106.75,106.55,106.59,1921.0,100.7324,100.7796,100.5908,100.6285,1921.0
2018-12-03 12:55:00,106.63,106.76,106.57,106.76,3087.0,100.6663,100.789,100.6097,100.789,3087.0
2018-12-03 13:00:00,106.91,107.12,106.88,107.12,4406.0,100.9306,101.1289,100.9023,101.1289,4406.0
2018-12-03 13:05:00,107.09,107.23,107.07,107.17,2700.0,101.1006,101.2327,101.0817,101.1761,2700.0
2018-12-03 13:10:00,107.13,107.22,107.02,107.06,3460.0,101.1383,101.2233,101.0345,101.0723,3460.0
2018-12-03 13:15:00,107.03,107.23,107.03,107.13,2450.0,101.0439,101.2327,101.0439,101.1383,2450.0
2018-12-03 13:20:00,107.16,107.23,107.12,107.2,14882.0,101.1667,101.2327,101.1289,101.2044,14882.0
2018-12-03 13:25:00,107.23,107.24,107.1,107.12,9684.0,101.2327,101.2422,101.11,101.1289,9684.0
2018-12-03 13:30:00,107.09,107.09,106.97,107.03,2741.0,101.1006,101.1006,100.9873,101.0439,2741.0
2018-12-03 13:35:00,107.0,107.0,106.66,106.66,9850.0,101.0156,101.0156,100.6946,100.6946,9850.0
2018-12-03 13:40:00,106.57,106.8,106.57,106.72,6300.0,100.6097,100.8268,100.6097,100.7513,6300.0
2018-12-03 13:45:00,106.8,106.8,106.4,106.4,5140.0,100.8268,100.8268,100.4492,100.4492,5140.0
2018-12-03 13:50:00,106.41,106.53,106.41,106.53,1063.0,100.4586,100.5719,100.4586,100.5719,1063.0
2018-12-03 13:55:00,106.56,106.76,106.5,106.72,3331.0,100.6002,100.789,100.5436,100.7513,3331.0
2018-12-03 14:00:00,106.78,106.93,106.64,106.64,8287.0,100.8079,100.9495,100.6757,100.6757,8287.0
2018-12-03 14:05:00,106.6,106.6,106.2,106.29,13500.0,100.638,100.638,100.2604,100.3453,13500.0
2018-12-03 14:10:00,106.32,106.5,106.24,106.3,13393.0,100.3736,100.5436,100.2981,100.3548,13393.0
2018-12-03 14:15:00,106.29,106.48,106.12,106.31,38268.0,100.3453,100.5247,100.1848,100.3642,38268.0
2018-12-03 14:20:00,106.31,106.45,106.14,106.22,49032.0,100.3642,100.4964,100.2037,100.2792,49032.0
2018-12-03 14:25:00,106.19,106.35,106.14,106.24,30373.0,100.2509,100.402,100.2037,100.2981,30373.0
2018-12-03 14:30:00,106.24,106.39,106.18,106.36,32222.0,100.2981,100.4397,100.2415,100.4114,32222.0
2018-12-03 14:35:00,106.38,106.4,106.2,106.23,22971.0,100.4303,100.4492,100.2604,100.2887,22971.0
2018-12-03 14:40:00,106.25,106.29,106.1,106.19,36980.0,100.3076,100.3453,100.1659,100.2509,36980.0
2018-12-03 14:45:00,106.19,106.21,106.02,106.16,14655.0,100.2509,100.2698,100.0904,100.2226,14655.0
2018-12-03 14:50:00,106.18,106.38,106.15,106.27,13251.0,100.2415,100.4303,100.2132,100.3264,13251.0
2018-12-03 14:55:00,106.27,106.31,106.18,106.18,18457.0,100.3264,100.3642,100.2415,100.2415,18457.0
2018-12-03 15:00:00,106.21,106.21,105.8,106.05,23353.0,100.2698,100.2698,99.8827,100.1187,23353.0
2018-12-03 15:05:00,106.03,106.25,105.96,106.03,10228.0,100.0999,100.3076,100.0338,100.0999,10228.0
2018-12-03 15:10:00,106.05,106.27,106.0,106.23,16291.0,100.1187,100.3264,100.0715,100.2887,16291.0
2018-12-03 15:15:00,106.25,106.34,106.21,106.29,15287.0,100.3076,100.3925,100.2698,100.3453,15287.0
2018-12-03 15:20:00,106.27,106.33,106.13,106.21,27756.0,100.3264,100.3831,100.1943,100.2698,27756.0
2018-12-03 15:25:00,106.22,106.23,106.03,106.09,19719.0,100.2792,100.2887,100.0999,100.1565,19719.0
2018-12-03 15:30:00,106.1,106.23,105.89,106.13,27641.0,100.1659,100.2887,99.9677,100.1943,27641.0
2018-12-03 15:35:00,106.12,106.12,105.92,105.96,27152.0,100.1848,100.1848,99.996,100.0338,27152.0
2018-12-03 15:40:00,106.02,106.03,105.92,105.96,34507.0,100.0904,100.0999,99.996,100.0338,34507.0
2018-12-03 15:45:00,105.98,106.01,105.83,105.86,21731.0,100.0527,100.081,99.911,99.9394,21731.0
2018-12-03 15:50:00,105.87,105.95,105.78,105.8,37149.0,99.9488,100.0243,99.8638,99.8827,37149.0
2018-12-03 15:55:00,105.8,106.07,105.8,106.06,85755.0,99.8827,100.1376,99.8827,100.1282,85755.0
2018-12-04 09:30:00,105.26,105.74,105.01,105.44,14871.0,99.3729,99.8261,99.1369,99.5429,14871.0
2018-12-04 09:35:00,105.29,105.47,105.11,105.29,1400.0,99.4012,99.5712,99.2313,99.4012,1400.0
2018-12-04 09:40:00,105.12,105.12,104.08,104.14,6065.0,99.2408,99.2408,98.2589,98.3156,6065.0
2018-12-04 09:45:00,103.98,105.16,103.97,104.51,51742.0,98.1645,99.2785,98.1551,98.6649,51742.0
2018-12-04 09:50:00,104.52,104.52,104.26,104.35,10228.0,98.6743,98.6743,98.4289,98.5138,10228.0
2018-12-04 09:55:00,104.35,104.68,104.29,104.68,18261.0,98.5138,98.8254,98.4572,98.8254,18261.0
2018-12-04 10:00:00,104.69,104.69,104.01,104.05,5191.0,98.8348,98.8348,98.1928,98.2306,5191.0
2018-12-04 10:05:00,104.08,104.17,103.88,103.89,26803.0,98.2589,98.3439,98.0701,98.0796,26803.0
2018-12-04 10:10:00,103.88,103.89,103.46,103.46,20574.0,98.0701,98.0796,97.6736,97.6736,20574.0
2018-12-04 10:15:00,103.5,103.94,103.48,103.58,13744.0,97.7114,98.1268,97.6925,97.7869,13744.0
2018-12-04 10:20:00,103.57,103.74,103.54,103.74,5249.0,97.7774,97.9379,97.7491,97.9379,5249.0
2018-12-04 10:25:00,103.95,104.08,103.68,104.02,12571.0,98.1362,98.2589,97.8813,98.2023,12571.0
2018-12-04 10:30:00,104.02,104.03,103.36,103.36,7357.0,98.2023,98.2117,97.5792,97.5792,7357.0
2018-12-04 10:35:00,103.42,103.59,103.31,103.38,4915.0,97.6358,97.7963,97.532,97.5981,4915.0
2018-12-04 10:40:00,103.48,103.64,103.46,103.55,6373.0,97.6925,97.8435,97.6736,97.7586,6373.0
2018-12-04 10:45:00,103.5,103.55,103.36,103.5,3427.0,97.7114,97.7586,97.5792,97.7114,3427.0
2018-12-04 10:50:00,103.51,103.51,103.18,103.23,2940.0,97.7208,97.7208,97.4093,97.4565,2940.0
2018-12-04 10:55:00,103.32,103.44,103.31,103.31,3300.0,97.5414,97.6547,97.532,97.532,3300.0
2018-12-04 11:00:00,103.3,103.62,103.22,103.62,7667.0,97.5225,97.8247,97.447,97.8247,7667.0
2018-12-04 11:05:00,103.63,103.94,103.62,103.94,4528.0,97.8341,98.1268,97.8247,98.1268,4528.0
2018-12-04 11:10:00,103.91,103.92,103.76,103.78,30771.0,98.0984,98.1079,97.9568,97.9757,30771.0
2018-12-04 11:15:00,103.82,103.84,103.69,103.71,6629.0,98.0135,98.0323,97.8907,97.9096,6629.0
2018-12-04 11:20:00,103.74,103.86,103.54,103.86,20564.0,97.9379,98.0512,97.7491,98.0512,20564.0
2018-12-04 11:25:00,103.85,103.86,103.62,103.69,5865.0,98.0418,98.0512,97.8247,97.8907,5865.0
2018-12-04 11:30:00,103.66,103.67,103.58,103.59,2900.0,97.8624,97.8719,97.7869,97.7963,2900.0
2018-12-04 11:35:00,103.6,103.6,103.46,103.55,7764.0,97.8058,97.8058,97.6736,97.7586,7764.0
2018-12-04 11:40:00,103.61,103.77,103.52,103.7,7909.0,97.8152,97.9663,97.7302,97.9002,7909.0
2018-12-04 11:45:00,103.7,103.7,103.47,103.53,5668.0,97.9002,97.9002,97.683,97.7397,5668.0
2018-12-04 11:50:00,103.51,103.62,103.4,103.57,3400.0,97.7208,97.8247,97.617,97.7774,3400.0
2018-12-04 11:55:00,103.52,103.52,103.26,103.37,2400.0,97.7302,97.7302,97.4848,97.5886,2400.0
2018-12-04 12:00:00,103.31,103.63,103.31,103.58,5650.0,97.532,97.8341,97.532,97.7869,5650.0
2018-12-04 12:05:00,103.5,103.5,103.05,103.39,11800.0,97.7114,97.7114,97.2865,97.6075,11800.0
2018-12-04 12:10:00,103.31,103.41,102.78,102.78,24298.0,97.532,97.6264,97.0316,97.0316,24298.0
2018-12-04 12:15:00,102.84,102.94,102.73,102.88,3200.0,97.0883,97.1827,96.9844,97.126,3200.0
2018-12-04 12:20:00,102.86,102.89,102.53,102.53,2550.0,97.1072,97.1355,96.7956,96.7956,2550.0
2018-12-04 12:25:00,102.45,102.53,102.23,102.23,3100.0,96.7201,96.7956,96.5124,96.5124,3100.0
2018-12-04 12:30:00,102.1,102.43,101.83,102.37,20312.0,96.3897,96.7012,96.1348,96.6446,20312.0
2018-12-04 12:35:00,102.35,102.57,102.3,102.53,4700.0,96.6257,96.8334,96.5785,96.7956,4700.0
2018-12-04 12:40:00,102.53,102.95,102.53,102.88,8414.0,96.7956,97.1921,96.7956,97.126,8414.0
2018-12-04 12:45:00,102.85,102.95,102.85,102.9,1800.0,97.0977,97.1921,97.0977,97.1449,1800.0
2018-12-04 12:50:00,102.87,102.92,102.79,102.87,6700.0,97.1166,97.1638,97.0411,97.1166,6700.0
2018-12-04 12:55:00,102.96,103.08,102.88,102.88,5677.0,97.2016,97.3149,97.126,97.126,5677.0
2018-12-04 13:00:00,102.91,103.05,102.81,103.01,5100.0,97.1544,97.2865,97.06,97.2488,5100.0
2018-12-04 13:05:00,102.98,103.07,102.9,102.96,7170.0,97.2204,97.3054,97.1449,97.2016,7170.0
2018-12-04 13:10:00,102.87,102.88,102.65,102.65,3304.0,97.1166,97.126,96.9089,96.9089,3304.0
2018-12-04 13:15:00,102.55,102.64,102.43,102.47,1500.0,96.8145,96.8995,96.7012,96.739,1500.0
2018-12-04 13:20:00,102.44,102.49,102.19,102.19,6209.0,96.7106,96.7579,96.4746,96.4746,6209.0
2018-12-04 13:25:00,102.23,102.23,101.65,101.88,16528.0,96.5124,96.5124,95.9648,96.182,16528.0
2018-12-04 13:30:00,101.82,102.14,101.82,101.92,6836.0,96.1253,96.4274,96.1253,96.2197,6836.0
2018-12-04 13:35:00,101.86,101.88,101.59,101.66,6200.0,96.1631,96.182,95.9082,95.9743,6200.0
2018-12-04 13:40:00,101.66,102.2,101.53,102.14,3837.0,95.9743,96.4841,95.8515,96.4274,3837.0
2018-12-04 13:45:00,102.06,102.4,102.06,102.23,2264.0,96.3519,96.6729,96.3519,96.5124,2264.0
2018-12-04 13:50:00,102.22,102.4,102.22,102.26,2159.0,96.503,96.6729,96.503,96.5407,2159.0
2018-12-04 13:55:00,102.3,102.57,102.29,102.42,1860.0,96.5785,96.8334,96.569,96.6918,1860.0
2018-12-04 14:00:00,102.36,102.36,102.01,102.01,3300.0,96.6351,96.6351,96.3047,96.3047,3300.0
2018-12-04 14:05:00,101.97,102.17,101.83,102.12,7217.0,96.2669,96.4557,96.1348,96.4085,7217.0
2018-12-04 14:10:00,102.12,102.33,102.1,102.16,5012.0,96.4085,96.6068,96.3897,96.4463,5012.0
2018-12-04 14:15:00,102.2,102.2,102.1,102.2,2231.0,96.4841,96.4841,96.3897,96.4841,2231.0
2018-12-04 14:20:00,102.22,102.27,102.02,102.02,2779.0,96.503,96.5502,96.3141,96.3141,2779.0
2018-12-04 14:25:00,102.03,102.03,101.71,101.71,15933.0,96.3236,96.3236,96.0215,96.0215,15933.0
2018-12-04 14:30:00,101.83,102.12,101.67,102.05,38063.0,96.1348,96.4085,95.9837,96.3425,38063.0
2018-12-04 14:35:00,102.05,102.23,101.96,102.23,4224.0,96.3425,96.5124,96.2575,96.5124,4224.0
2018-12-04 14:40:00,102.23,102.29,101.97,101.97,5816.0,96.5124,96.569,96.2669,96.2669,5816.0
2018-12-04 14:45:00,102.01,102.32,102.0,102.26,4540.0,96.3047,96.5974,96.2953,96.5407,4540.0
2018-12-04 14:50:00,102.37,102.38,102.24,102.26,1600.0,96.6446,96.654,96.5218,96.5407,1600.0
2018-12-04 14:55:00,102.25,102.27,101.91,101.93,3856.0,96.5313,96.5502,96.2103,96.2292,3856.0
2018-12-04 15:00:00,101.83,101.91,101.69,101.69,2554.0,96.1348,96.2103,96.0026,96.0026,2554.0
2018-12-04 15:05:00,101.67,101.73,101.51,101.51,8824.0,95.9837,96.0404,95.8327,95.8327,8824.0
2018-12-04 15:10:00,101.47,101.52,101.25,101.26,9466.0,95.7949,95.8421,95.5872,95.5966,9466.0
2018-12-04 15:15:00,101.3,101.35,100.83,100.93,29272.0,95.6344,95.6816,95.1907,95.2851,29272.0
2018-12-04 15:20:00,101.04,101.19,100.75,100.76,23492.0,95.3889,95.5306,95.1152,95.1246,23492.0
2018-12-04 15:25:00,100.74,101.06,100.51,100.58,33816.0,95.1057,95.4078,94.8886,94.9547,33816.0
2018-12-04 15:30:00,100.59,100.72,100.43,100.64,42111.0,94.9641,95.0868,94.8131,95.0113,42111.0
2018-12-04 15:35:00,100.63,101.04,100.63,100.87,14289.0,95.0019,95.3889,95.0019,95.2285,14289.0
2018-12-04 15:40:00,100.82,100.88,100.64,100.84,27273.0,95.1813,95.2379,95.0113,95.2001,27273.0
2018-12-04 15:45:00,100.79,101.01,100.74,100.86,28113.0,95.1529,95.3606,95.1057,95.219,28113.0
2018-12-04 15:50:00,100.87,100.93,100.67,100.83,37391.0,95.2285,95.2851,95.0396,95.1907,37391.0
2018-12-04 15:55:00,100.8,100.85,100.5,100.58,118099.0,95.1624,95.2096,94.8791,94.9547,118099.0
2018-12-06 09:30:00,100.08,100.62,99.6,100.51,78391.0,94.4826,94.9924,94.0295,94.8886,78391.0
2018-12-06 09:35:00,100.75,101.14,100.43,101.05,51600.0,95.1152,95.4834,94.8131,95.3984,51600.0
2018-12-06 09:40:00,101.11,101.33,100.77,101.09,27584.0,95.455,95.6627,95.134,95.4362,27584.0
2018-12-06 09:45:00,101.09,101.74,101.0,101.42,37423.0,95.4362,96.0498,95.3512,95.7477,37423.0
2018-12-06 09:50:00,101.38,101.5,100.69,100.69,67143.0,95.7099,95.8232,95.0585,95.0585,67143.0
2018-12-06 09:55:00,100.69,101.26,100.63,101.26,19123.0,95.0585,95.5966,95.0019,95.5966,19123.0
2018-12-06 10:00:00,101.16,102.61,100.98,102.54,21792.0,95.5022,96.8711,95.3323,96.8051,21792.0
2018-12-06 10:05:00,102.45,102.94,102.11,102.74,14788.0,96.7201,97.1827,96.3991,96.9939,14788.0
2018-12-06 10:10:00,102.6,102.9,102.44,102.67,20277.0,96.8617,97.1449,96.7106,96.9278,20277.0
2018-12-06 10:15:00,102.68,102.88,102.39,102.47,23882.0,96.9372,97.126,96.6634,96.739,23882.0
2018-12-06 10:20:00,102.44,102.57,102.0,102.01,10968.0,96.7106,96.8334,96.2953,96.3047,10968.0
2018-12-06 10:25:00,101.9,102.51,101.89,102.33,21644.0,96.2008,96.7767,96.1914,96.6068,21644.0
2018-12-06 10:30:00,102.33,102.33,101.88,101.88,14515.0,96.6068,96.6068,96.182,96.182,14515.0
2018-12-06 10:35:00,101.85,102.06,101.52,101.65,15394.0,96.1536,96.3519,95.8421,95.9648,15394.0
2018-12-06 10:40:00,101.61,101.75,101.47,101.65,5039.0,95.9271,96.0592,95.7949,95.9648,5039.0
2018-12-06 10:45:00,101.7,101.81,101.52,101.54,10698.0,96.012,96.1159,95.8421,95.861,10698.0
2018-12-06 10:50:00,101.61,102.06,101.61,102.06,6945.0,95.9271,96.3519,95.9271,96.3519,6945.0
2018-12-06 10:55:00,102.05,102.05,101.32,101.54,13311.0,96.3425,96.3425,95.6533,95.861,13311.0
2018-12-06 11:00:00,101.61,101.69,101.46,101.66,5661.0,95.9271,96.0026,95.7855,95.9743,5661.0
2018-12-06 11:05:00,101.64,101.75,101.53,101.64,11219.0,95.9554,96.0592,95.8515,95.9554,11219.0
2018-12-06 11:10:00,101.7,101.78,101.49,101.65,14756.0,96.012,96.0876,95.8138,95.9648,14756.0
2018-12-06 11:15:00,101.6,101.89,101.48,101.75,13141.0,95.9176,96.1914,95.8043,96.0592,13141.0
2018-12-06 11:20:00,101.74,101.76,101.32,101.32,11909.0,96.0498,96.0687,95.6533,95.6533,11909.0
2018-12-06 11:25:00,101.31,101.46,101.18,101.19,7724.0,95.6438,95.7855,95.5211,95.5306,7724.0
2018-12-06 11:30:00,101.16,101.4,101.15,101.35,8817.0,95.5022,95.7288,95.4928,95.6816,8817.0
2018-12-06 11:35:00,101.31,101.58,101.31,101.45,5600.0,95.6438,95.8987,95.6438,95.776,5600.0
2018-12-06 11:40:00,101.43,101.76,101.39,101.76,5440.0,95.7571,96.0687,95.7194,96.0687,5440.0
2018-12-06 11:45:00,101.85,102.06,101.73,101.85,7770.0,96.1536,96.3519,96.0404,96.1536,7770.0
2018-12-06 11:50:00,101.89,102.23,101.84,102.11,20621.0,96.1914,96.5124,96.1442,96.3991,20621.0
2018-12-06 11:55:00,102.11,102.12,101.79,101.99,6222.0,96.3991,96.4085,96.097,96.2858,6222.0
2018-12-06 12:00:00,101.88,102.0,101.76,101.93,3125.0,96.182,96.2953,96.0687,96.2292,3125.0
2018-12-06 12:05:00,101.9,102.03,101.77,102.02,4578.0,96.2008,96.3236,96.0781,96.3141,4578.0
2018-12-06 12:10:00,101.88,102.06,101.84,102.0,3504.0,96.182,96.3519,96.1442,96.2953,3504.0
2018-12-06 12:15:00,102.03,102.45,102.03,102.16,7410.0,96.3236,96.7201,96.3236,96.4463,7410.0
2018-12-06 12:20:00,102.12,102.46,102.1,102.46,6465.0,96.4085,96.7295,96.3897,96.7295,6465.0
2018-12-06 12:25:00,102.48,102.7,102.4,102.7,4601.0,96.7484,96.9561,96.6729,96.9561,4601.0
2018-12-06 12:30:00,102.66,102.84,102.46,102.65,12797.0,96.9183,97.0883,96.7295,96.9089,12797.0
2018-12-06 12:35:00,102.69,102.74,102.34,102.43,6396.0,96.9467,96.9939,96.6162,96.7012,6396.0
2018-12-06 12:40:00,102.4,102.65,102.32,102.58,7653.0,96.6729,96.9089,96.5974,96.8428,7653.0
2018-12-06 12:45:00,102.54,102.62,102.39,102.41,9900.0,96.8051,96.8806,96.6634,96.6823,9900.0
2018-12-06 12:50:00,102.34,102.59,102.26,102.59,6115.0,96.6162,96.8523,96.5407,96.8523,6115.0
2018-12-06 12:55:00,102.62,102.66,102.47,102.63,21792.0,96.8806,96.9183,96.739,96.89,21792.0
2018-12-06 13:00:00,102.65,102.79,102.59,102.7,12430.0,96.9089,97.0411,96.8523,96.9561,12430.0
2018-12-06 13:05:00,102.76,102.77,102.48,102.54,4900.0,97.0127,97.0222,96.7484,96.8051,4900.0
2018-12-06 13:10:00,102.58,102.88,102.58,102.79,5524.0,96.8428,97.126,96.8428,97.0411,5524.0
2018-12-06 13:15:00,102.81,102.86,102.6,102.64,13377.0,97.06,97.1072,96.8617,96.8995,13377.0
2018-12-06 13:20:00,102.62,102.85,102.61,102.82,8592.0,96.8806,97.0977,96.8711,97.0694,8592.0
2018-12-06 13:25:00,102.82,102.92,102.75,102.79,11282.0,97.0694,97.1638,97.0033,97.0411,11282.0
2018-12-06 13:30:00,102.66,102.69,102.44,102.56,8531.0,96.9183,96.9467,96.7106,96.8239,8531.0
2018-12-06 13:35:00,102.52,102.84,102.5,102.82,17410.0,96.7862,97.0883,96.7673,97.0694,17410.0
2018-12-06 13:40:00,102.9,103.18,102.9,103.01,8656.0,97.1449,97.4093,97.1449,97.2488,8656.0
2018-12-06 13:45:00,103.07,103.23,103.0,103.2,5425.0,97.3054,97.4565,97.2393,97.4281,5425.0
2018-12-06 13:50:00,103.2,103.36,103.12,103.36,6795.0,97.4281,97.5792,97.3526,97.5792,6795.0
2018-12-06 13:55:00,103.32,103.41,103.2,103.41,5771.0,97.5414,97.6264,97.4281,97.6264,5771.0
2018-12-06 14:00:00,103.41,103.71,103.34,103.34,6937.0,97.6264,97.9096,97.5603,97.5603,6937.0
2018-12-06 14:05:00,103.3,103.33,103.09,103.19,9586.0,97.5225,97.5509,97.3243,97.4187,9586.0
2018-12-06 14:10:00,103.13,103.13,102.7,102.84,9995.0,97.3621,97.3621,96.9561,97.0883,9995.0
2018-12-06 14:15:00,102.76,102.84,102.43,102.43,3874.0,97.0127,97.0883,96.7012,96.7012,3874.0
2018-12-06 14:20:00,102.47,102.62,102.36,102.46,7724.0,96.739,96.8806,96.6351,96.7295,7724.0
2018-12-06 14:25:00,102.47,102.84,102.47,102.72,9909.0,96.739,97.0883,96.739,96.975,9909.0
2018-12-06 14:30:00,102.86,102.86,102.54,102.56,12054.0,97.1072,97.1072,96.8051,96.8239,12054.0
2018-12-06 14:35:00,102.56,102.62,102.25,102.3,23351.0,96.8239,96.8806,96.5313,96.5785,23351.0
2018-12-06 14:40:00,102.28,102.3,101.8,101.82,34253.0,96.5596,96.5785,96.1064,96.1253,34253.0
2018-12-06 14:45:00,101.83,101.98,101.49,101.5,17722.0,96.1348,96.2764,95.8138,95.8232,17722.0
2018-12-06 14:50:00,101.52,102.36,101.52,102.36,19465.0,95.8421,96.6351,95.8421,96.6351,19465.0
2018-12-06 14:55:00,102.42,102.5,102.06,102.2,9913.0,96.6918,96.7673,96.3519,96.4841,9913.0
2018-12-06 15:00:00,102.24,102.66,102.24,102.5,11761.0,96.5218,96.9183,96.5218,96.7673,11761.0
2018-12-06 15:05:00,102.51,102.62,102.28,102.49,14002.0,96.7767,96.8806,96.5596,96.7579,14002.0
2018-12-06 15:10:00,102.46,102.64,102.45,102.52,18743.0,96.7295,96.8995,96.7201,96.7862,18743.0
2018-12-06 15:15:00,102.47,102.74,102.44,102.72,11634.0,96.739,96.9939,96.7106,96.975,11634.0
2018-12-06 15:20:00,102.68,102.73,102.49,102.7,13799.0,96.9372,96.9844,96.7579,96.9561,13799.0
2018-12-06 15:25:00,102.7,103.01,102.67,102.83,11085.0,96.9561,97.2488,96.9278,97.0788,11085.0
2018-12-06 15:30:00,102.8,103.29,102.8,103.14,13777.0,97.0505,97.5131,97.0505,97.3715,13777.0
2018-12-06 15:35:00,103.12,103.2,103.05,103.15,12918.0,97.3526,97.4281,97.2865,97.3809,12918.0
2018-12-06 15:40:00,103.08,103.45,102.93,103.45,28538.0,97.3149,97.6642,97.1732,97.6642,28538.0
2018-12-06 15:45:00,103.43,103.54,103.3,103.5,26555.0,97.6453,97.7491,97.5225,97.7114,26555.0
2018-12-06 15:50:00,103.46,103.61,103.34,103.46,25258.0,97.6736,97.8152,97.5603,97.6736,25258.0
2018-12-06 15:55:00,103.48,103.56,103.28,103.4,60699.0,97.6925,97.768,97.5037,97.617,60699.0
2018-12-07 09:30:00,103.5,105.26,103.5,105.26,29682.0,97.7114,99.3729,97.7114,99.3729,29682.0
2018-12-07 09:35:00,105.26,105.62,105.1,105.29,14415.0,99.3729,99.7128,99.2219,99.4012,14415.0
2018-12-07 09:40:00,105.17,105.93,105.07,105.45,11788.0,99.288,100.0055,99.1936,99.5523,11788.0
2018-12-07 09:45:00,105.61,105.94,105.19,105.39,19955.0,99.7034,100.0149,99.3068,99.4957,19955.0
2018-12-07 09:50:00,105.38,105.38,104.64,105.02,7290.0,99.4862,99.4862,98.7876,99.1464,7290.0
2018-12-07 09:55:00,104.93,105.11,104.46,104.49,6900.0,99.0614,99.2313,98.6177,98.646,6900.0
2018-12-07 10:00:00,104.49,104.7,104.42,104.5,14039.0,98.646,98.8442,98.5799,98.6554,14039.0
2018-12-07 10:05:00,104.47,104.47,103.99,104.12,8506.0,98.6271,98.6271,98.174,98.2967,8506.0
2018-12-07 10:10:00,104.14,104.23,103.82,103.99,3347.0,98.3156,98.4005,98.0135,98.174,3347.0
2018-12-07 10:15:00,103.87,103.89,103.52,103.79,4453.0,98.0607,98.0796,97.7302,97.9851,4453.0
2018-12-07 10:20:00,103.9,104.1,103.75,103.92,4589.0,98.089,98.2778,97.9474,98.1079,4589.0
2018-12-07 10:25:00,103.8,103.92,103.69,103.8,3135.0,97.9946,98.1079,97.8907,97.9946,3135.0
2018-12-07 10:30:00,103.83,104.03,103.79,103.95,6306.0,98.0229,98.2117,97.9851,98.1362,6306.0
2018-12-07 10:35:00,103.89,103.96,103.22,103.22,5897.0,98.0796,98.1456,97.447,97.447,5897.0
2018-12-07 10:40:00,103.15,103.57,103.03,103.48,2810.0,97.3809,97.7774,97.2676,97.6925,2810.0
2018-12-07 10:45:00,103.49,104.05,103.45,104.05,5907.0,97.7019,98.2306,97.6642,98.2306,5907.0
2018-12-07 10:50:00,103.95,104.46,103.82,104.46,8812.0,98.1362,98.6177,98.0135,98.6177,8812.0
2018-12-07 10:55:00,104.49,104.5,104.29,104.4,7192.0,98.646,98.6554,98.4572,98.561,7192.0
2018-12-07 11:00:00,104.44,104.57,103.98,103.98,6700.0,98.5988,98.7215,98.1645,98.1645,6700.0
2018-12-07 11:05:00,103.93,103.93,103.46,103.61,3655.0,98.1173,98.1173,97.6736,97.8152,3655.0
2018-12-07 11:10:00,103.46,103.64,103.32,103.38,4091.0,97.6736,97.8435,97.5414,97.5981,4091.0
2018-12-07 11:15:00,103.29,103.57,103.26,103.49,22801.0,97.5131,97.7774,97.4848,97.7019,22801.0
2018-12-07 11:20:00,103.36,103.4,103.06,103.09,10215.0,97.5792,97.617,97.296,97.3243,10215.0
2018-12-07 11:25:00,103.01,103.44,102.87,103.37,10614.0,97.2488,97.6547,97.1166,97.5886,10614.0
2018-12-07 11:30:00,103.27,103.33,102.99,103.2,9624.0,97.4942,97.5509,97.2299,97.4281,9624.0
2018-12-07 11:35:00,103.13,103.24,103.07,103.22,3520.0,97.3621,97.4659,97.3054,97.447,3520.0
2018-12-07 11:40:00,103.13,103.71,103.04,103.7,13769.0,97.3621,97.9096,97.2771,97.9002,13769.0
2018-12-07 11:45:00,103.7,103.99,103.63,103.89,23483.0,97.9002,98.174,97.8341,98.0796,23483.0
2018-12-07 11:50:00,103.81,103.96,103.33,103.45,13569.0,98.004,98.1456,97.5509,97.6642,13569.0
2018-12-07 11:55:00,103.39,103.46,103.3,103.34,5231.0,97.6075,97.6736,97.5225,97.5603,5231.0
2018-12-07 12:00:00,103.25,103.43,103.22,103.29,9763.0,97.4753,97.6453,97.447,97.5131,9763.0
2018-12-07 12:05:00,103.33,103.43,103.23,103.34,10990.0,97.5509,97.6453,97.4565,97.5603,10990.0
2018-12-07 12:10:00,103.3,103.52,103.3,103.31,5032.0,97.5225,97.7302,97.5225,97.532,5032.0
2018-12-07 12:15:00,103.19,103.3,103.07,103.16,6730.0,97.4187,97.5225,97.3054,97.3904,6730.0
2018-12-07 12:20:00,103.26,103.6,103.26,103.53,3500.0,97.4848,97.8058,97.4848,97.7397,3500.0
2018-12-07 12:25:00,103.56,103.56,103.25,103.39,3702.0,97.768,97.768,97.4753,97.6075,3702.0
2018-12-07 12:30:00,103.24,103.36,103.12,103.2,4922.0,97.4659,97.5792,97.3526,97.4281,4922.0
2018-12-07 12:35:00,103.25,103.42,103.13,103.4,7760.0,97.4753,97.6358,97.3621,97.617,7760.0
2018-12-07 12:40:00,103.39,103.39,103.01,103.1,6995.0,97.6075,97.6075,97.2488,97.3337,6995.0
2018-12-07 12:45:00,103.1,103.19,102.89,102.91,14518.0,97.3337,97.4187,97.1355,97.1544,14518.0
2018-12-07 12:50:00,102.91,103.38,102.89,103.38,13421.0,97.1544,97.5981,97.1355,97.5981,13421.0
2018-12-07 12:55:00,103.57,103.78,103.55,103.56,1944.0,97.7774,97.9757,97.7586,97.768,1944.0
2018-12-07 13:00:00,103.49,103.79,103.49,103.73,6219.0,97.7019,97.9851,97.7019,97.9285,6219.0
2018-12-07 13:05:00,103.7,103.74,103.28,103.37,2533.0,97.9002,97.9379,97.5037,97.5886,2533.0
2018-12-07 13:10:00,103.32,103.44,103.31,103.36,1870.0,97.5414,97.6547,97.532,97.5792,1870.0
2018-12-07 13:15:00,103.22,103.38,103.06,103.33,17870.0,97.447,97.5981,97.296,97.5509,17870.0
2018-12-07 13:20:00,103.25,103.74,103.2,103.73,5542.0,97.4753,97.9379,97.4281,97.9285,5542.0
2018-12-07 13:25:00,103.61,103.64,103.43,103.54,2680.0,97.8152,97.8435,97.6453,97.7491,2680.0
2018-12-07 13:30:00,103.46,103.46,103.32,103.46,1000.0,97.6736,97.6736,97.5414,97.6736,1000.0
2018-12-07 13:35:00,103.4,103.51,103.19,103.43,1800.0,97.617,97.7208,97.4187,97.6453,1800.0
2018-12-07 13:40:00,103.34,103.77,103.29,103.65,8815.0,97.5603,97.9663,97.5131,97.853,8815.0
2018-12-07 13:45:00,103.66,103.68,103.33,103.34,5932.0,97.8624,97.8813,97.5509,97.5603,5932.0
2018-12-07 13:50:00,103.29,103.38,103.17,103.19,9056.0,97.5131,97.5981,97.3998,97.4187,9056.0
2018-12-07 13:55:00,103.18,103.44,103.13,103.37,12253.0,97.4093,97.6547,97.3621,97.5886,12253.0
2018-12-07 14:00:00,103.32,103.32,102.98,102.98,17043.0,97.5414,97.5414,97.2204,97.2204,17043.0
2018-12-07 14:05:00,103.02,103.11,103.02,103.08,1768.0,97.2582,97.3432,97.2582,97.3149,1768.0
2018-12-07 14:10:00,102.99,103.28,102.77,103.13,9539.0,97.2299,97.5037,97.0222,97.3621,9539.0
2018-12-07 14:15:00,103.15,103.43,103.1,103.43,9073.0,97.3809,97.6453,97.3337,97.6453,9073.0
2018-12-07 14:20:00,103.54,103.63,103.25,103.25,4400.0,97.7491,97.8341,97.4753,97.4753,4400.0
2018-12-07 14:25:00,103.3,103.39,103.1,103.25,4505.0,97.5225,97.6075,97.3337,97.4753,4505.0
2018-12-07 14:30:00,103.26,103.34,103.16,103.26,2600.0,97.4848,97.5603,97.3904,97.4848,2600.0
2018-12-07 14:35:00,103.22,103.22,102.93,102.93,3100.0,97.447,97.447,97.1732,97.1732,3100.0
2018-12-07 14:40:00,102.96,102.97,102.81,102.89,11533.0,97.2016,97.211,97.06,97.1355,11533.0
2018-12-07 14:45:00,102.95,103.23,102.65,103.01,28824.0,97.1921,97.4565,96.9089,97.2488,28824.0
2018-12-07 14:50:00,103.06,103.29,102.81,102.85,6558.0,97.296,97.5131,97.06,97.0977,6558.0
2018-12-07 14:55:00,102.84,102.84,102.46,102.53,13786.0,97.0883,97.0883,96.7295,96.7956,13786.0
2018-12-07 15:00:00,102.58,102.7,102.41,102.5,9980.0,96.8428,96.9561,96.6823,96.7673,9980.0
2018-12-07 15:05:00,102.47,102.68,102.41,102.53,19825.0,96.739,96.9372,96.6823,96.7956,19825.0
2018-12-07 15:10:00,102.57,102.74,102.43,102.43,13369.0,96.8334,96.9939,96.7012,96.7012,13369.0
2018-12-07 15:15:00,102.46,102.65,102.4,102.55,20375.0,96.7295,96.9089,96.6729,96.8145,20375.0
2018-12-07 15:20:00,102.57,102.71,102.51,102.67,7759.0,96.8334,96.9655,96.7767,96.9278,7759.0
2018-12-07 15:25:00,102.57,102.89,102.57,102.77,27919.0,96.8334,97.1355,96.8334,97.0222,27919.0
2018-12-07 15:30:00,102.74,102.83,102.42,102.83,35949.0,96.9939,97.0788,96.6918,97.0788,35949.0
2018-12-07 15:35:00,102.77,103.0,102.03,102.05,30602.0,97.0222,97.2393,96.3236,96.3425,30602.0
2018-12-07 15:40:00,102.05,102.15,101.85,102.12,72739.0,96.3425,96.4369,96.1536,96.4085,72739.0
2018-12-07 15:45:00,102.07,102.12,101.78,101.78,53960.0,96.3613,96.4085,96.0876,96.0876,53960.0
2018-12-07 15:50:00,101.79,102.03,101.49,101.53,54757.0,96.097,96.3236,95.8138,95.8515,54757.0
2018-12-07 15:55:00,101.58,101.64,101.11,101.37,180868.0,95.8987,95.9554,95.455,95.7005,180868.0
2018-12-10 09:30:00,100.94,101.88,100.94,101.88,12846.0,95.2945,96.182,95.2945,96.182,12846.0
2018-12-10 09:35:00,101.83,102.2,101.83,101.97,2494.0,96.1348,96.4841,96.1348,96.2669,2494.0
2018-12-10 09:40:00,102.15,102.38,101.86,101.96,1368.0,96.4369,96.654,96.1631,96.2575,1368.0
2018-12-10 09:45:00,102.27,102.31,101.4,101.4,8994.0,96.5502,96.5879,95.7288,95.7288,8994.0
2018-12-10 09:50:00,101.21,101.3,100.55,100.55,4513.0,95.5494,95.6344,94.9264,94.9264,4513.0
2018-12-10 09:55:00,100.64,101.16,100.64,101.15,3019.0,95.0113,95.5022,95.0113,95.4928,3019.0
2018-12-10 10:00:00,101.23,101.33,100.81,100.81,2284.0,95.5683,95.6627,95.1718,95.1718,2284.0
2018-12-10 10:05:00,101.07,101.5,100.95,101.19,5675.0,95.4173,95.8232,95.304,95.5306,5675.0
2018-12-10 10:10:00,101.11,101.36,100.97,101.36,2731.0,95.455,95.6911,95.3229,95.6911,2731.0
2018-12-10 10:15:00,101.49,101.54,101.21,101.26,2127.0,95.8138,95.861,95.5494,95.5966,2127.0
2018-12-10 10:20:00,101.38,101.53,101.28,101.28,2177.0,95.7099,95.8515,95.6155,95.6155,2177.0
2018-12-10 10:25:00,101.27,101.33,100.94,101.01,2417.0,95.6061,95.6627,95.2945,95.3606,2417.0
2018-12-10 10:30:00,100.98,101.21,100.69,100.7,4616.0,95.3323,95.5494,95.0585,95.068,4616.0
2018-12-10 10:35:00,100.84,100.94,100.58,100.58,3900.0,95.2001,95.2945,94.9547,94.9547,3900.0
2018-12-10 10:40:00,100.5,100.6,100.42,100.42,3980.0,94.8791,94.9736,94.8036,94.8036,3980.0
2018-12-10 10:45:00,100.51,101.07,100.5,100.93,6306.0,94.8886,95.4173,94.8791,95.2851,6306.0
2018-12-10 10:50:00,100.93,101.07,100.32,100.44,7726.0,95.2851,95.4173,94.7092,94.8225,7726.0
2018-12-10 10:55:00,100.55,100.66,100.46,100.54,7217.0,94.9264,95.0302,94.8414,94.9169,7217.0
2018-12-10 11:00:00,100.47,100.47,99.57,99.68,5976.0,94.8508,94.8508,94.0012,94.105,5976.0
2018-12-10 11:05:00,99.91,100.04,99.8,99.85,2500.0,94.3221,94.4449,94.2183,94.2655,2500.0
2018-12-10 11:10:00,99.77,100.15,99.76,99.82,4114.0,94.19,94.5487,94.1805,94.2372,4114.0
2018-12-10 11:15:00,99.9,99.99,99.56,99.99,18982.0,94.3127,94.3977,93.9917,94.3977,18982.0
2018-12-10 11:20:00,100.0,100.0,99.71,99.75,6758.0,94.4071,94.4071,94.1333,94.1711,6758.0
2018-12-10 11:25:00,99.8,100.04,99.79,100.02,4048.0,94.2183,94.4449,94.2089,94.426,4048.0
2018-12-10 11:30:00,100.13,100.41,99.92,100.06,8677.0,94.5298,94.7942,94.3316,94.4638,8677.0
2018-12-10 11:35:00,100.04,100.62,100.03,100.62,5365.0,94.4449,94.9924,94.4354,94.9924,5365.0
2018-12-10 11:40:00,100.72,100.89,100.6,100.75,6114.0,95.0868,95.2473,94.9736,95.1152,6114.0
2018-12-10 11:45:00,100.8,101.01,100.8,100.88,3900.0,95.1624,95.3606,95.1624,95.2379,3900.0
2018-12-10 11:50:00,100.77,100.94,100.72,100.87,4864.0,95.134,95.2945,95.0868,95.2285,4864.0
2018-12-10 11:55:00,100.95,100.98,100.56,100.56,6989.0,95.304,95.3323,94.9358,94.9358,6989.0
2018-12-10 12:00:00,100.56,100.71,100.46,100.57,2725.0,94.9358,95.0774,94.8414,94.9452,2725.0
2018-12-10 12:05:00,100.38,100.64,100.32,100.58,3975.0,94.7659,95.0113,94.7092,94.9547,3975.0
2018-12-10 12:10:00,100.51,100.84,100.51,100.71,2742.0,94.8886,95.2001,94.8886,95.0774,2742.0
2018-12-10 12:15:00,100.71,100.82,100.36,100.36,3600.0,95.0774,95.1813,94.747,94.747,3600.0
2018-12-10 12:20:00,100.39,100.58,100.21,100.22,2315.0,94.7753,94.9547,94.6054,94.6148,2315.0
2018-12-10 12:25:00,100.38,100.44,100.3,100.36,3211.0,94.7659,94.8225,94.6903,94.747,3211.0
2018-12-10 12:30:00,100.42,100.64,100.42,100.58,2100.0,94.8036,95.0113,94.8036,94.9547,2100.0
2018-12-10 12:35:00,100.55,100.98,100.54,100.96,3700.0,94.9264,95.3323,94.9169,95.3134,3700.0
2018-12-10 12:40:00,100.98,101.22,100.98,101.1,2059.0,95.3323,95.5589,95.3323,95.4456,2059.0
2018-12-10 12:45:00,101.06,101.41,100.99,101.32,2900.0,95.4078,95.7383,95.3417,95.6533,2900.0
2018-12-10 12:50:00,101.36,101.5,101.28,101.5,1801.0,95.6911,95.8232,95.6155,95.8232,1801.0
2018-12-10 12:55:00,101.37,101.39,101.07,101.11,2093.0,95.7005,95.7194,95.4173,95.455,2093.0
2018-12-10 13:00:00,101.15,101.27,101.05,101.22,5764.0,95.4928,95.6061,95.3984,95.5589,5764.0
2018-12-10 13:05:00,101.03,101.36,101.01,101.25,7600.0,95.3795,95.6911,95.3606,95.5872,7600.0
2018-12-10 13:10:00,101.26,101.37,101.14,101.31,6508.0,95.5966,95.7005,95.4834,95.6438,6508.0
2018-12-10 13:15:00,101.25,101.31,101.13,101.31,4241.0,95.5872,95.6438,95.4739,95.6438,4241.0
2018-12-10 13:20:00,101.23,101.23,100.98,101.09,2200.0,95.5683,95.5683,95.3323,95.4362,2200.0
2018-12-10 13:25:00,101.0,101.1,100.94,101.01,3510.0,95.3512,95.4456,95.2945,95.3606,3510.0
2018-12-10 13:30:00,100.99,101.38,100.99,101.3,5839.0,95.3417,95.7099,95.3417,95.6344,5839.0
2018-12-10 13:35:00,101.35,101.47,101.12,101.12,8309.0,95.6816,95.7949,95.4645,95.4645,8309.0
2018-12-10 13:40:00,101.16,101.3,101.03,101.04,7233.0,95.5022,95.6344,95.3795,95.3889,7233.0
2018-12-10 13:45:00,101.04,101.2,100.89,101.2,11278.0,95.3889,95.54,95.2473,95.54,11278.0
2018-12-10 13:50:00,101.2,101.35,101.13,101.34,4963.0,95.54,95.6816,95.4739,95.6722,4963.0
2018-12-10 13:55:00,101.31,101.31,101.1,101.1,4196.0,95.6438,95.6438,95.4456,95.4456,4196.0
2018-12-10 14:00:00,101.16,101.25,101.04,101.25,3107.0,95.5022,95.5872,95.3889,95.5872,3107.0
2018-12-10 14:05:00,101.11,101.27,101.03,101.21,9066.0,95.455,95.6061,95.3795,95.5494,9066.0
2018-12-10 14:10:00,101.16,101.2,100.91,101.08,4906.0,95.5022,95.54,95.2662,95.4267,4906.0
2018-12-10 14:15:00,101.15,101.15,100.88,101.1,15486.0,95.4928,95.4928,95.2379,95.4456,15486.0
2018-12-10 14:20:00,101.1,101.24,100.93,101.09,28175.0,95.4456,95.5778,95.2851,95.4362,28175.0
2018-12-10 14:25:00,101.05,101.22,100.99,101.07,12739.0,95.3984,95.5589,95.3417,95.4173,12739.0
2018-12-10 14:30:00,101.14,101.32,101.03,101.29,11481.0,95.4834,95.6533,95.3795,95.625,11481.0
2018-12-10 14:35:00,101.23,101.5,101.22,101.37,11850.0,95.5683,95.8232,95.5589,95.7005,11850.0
2018-12-10 14:40:00,101.35,101.39,101.26,101.27,5852.0,95.6816,95.7194,95.5966,95.6061,5852.0
2018-12-10 14:45:00,101.28,101.37,101.28,101.35,4300.0,95.6155,95.7005,95.6155,95.6816,4300.0
2018-12-10 14:50:00,101.32,101.76,101.32,101.68,11404.0,95.6533,96.0687,95.6533,95.9932,11404.0
2018-12-10 14:55:00,101.68,101.85,101.23,101.51,19469.0,95.9932,96.1536,95.5683,95.8327,19469.0
2018-12-10 15:00:00,101.51,101.52,101.29,101.39,15165.0,95.8327,95.8421,95.625,95.7194,15165.0
2018-12-10 15:05:00,101.38,101.63,101.38,101.55,6972.0,95.7099,95.9459,95.7099,95.8704,6972.0
2018-12-10 15:10:00,101.68,101.68,101.43,101.43,8489.0,95.9932,95.9932,95.7571,95.7571,8489.0
2018-12-10 15:15:00,101.54,101.54,101.36,101.48,36483.0,95.861,95.861,95.6911,95.8043,36483.0
2018-12-10 15:20:00,101.5,101.52,101.4,101.45,24835.0,95.8232,95.8421,95.7288,95.776,24835.0
2018-12-10 15:25:00,101.44,101.62,101.44,101.47,20056.0,95.7666,95.9365,95.7666,95.7949,20056.0
2018-12-10 15:30:00,101.48,101.85,101.46,101.84,47083.0,95.8043,96.1536,95.7855,96.1442,47083.0
2018-12-10 15:35:00,101.8,101.94,101.46,101.51,24457.0,96.1064,96.2386,95.7855,95.8327,24457.0
2018-12-10 15:40:00,101.48,101.55,101.37,101.45,51415.0,95.8043,95.8704,95.7005,95.776,51415.0
2018-12-10 15:45:00,101.48,101.6,101.4,101.47,98342.0,95.8043,95.9176,95.7288,95.7949,98342.0
2018-12-10 15:50:00,101.46,101.62,101.44,101.52,52354.0,95.7855,95.9365,95.7666,95.8421,52354.0
2018-12-10 15:55:00,101.51,101.58,101.49,101.54,104222.0,95.8327,95.8987,95.8138,95.861,104222.0
2018-12-11 09:30:00,103.6,103.98,103.19,103.19,8839.0,97.8058,98.1645,97.4187,97.4187,8839.0
2018-12-11 09:35:00,103.37,103.7,103.33,103.44,6049.0,97.5886,97.9002,97.5509,97.6547,6049.0
2018-12-11 09:40:00,103.54,103.98,103.53,103.96,3200.0,97.7491,98.1645,97.7397,98.1456,3200.0
2018-12-11 09:45:00,103.98,103.98,103.55,103.69,8305.0,98.1645,98.1645,97.7586,97.8907,8305.0
2018-12-11 09:50:00,103.56,103.67,103.37,103.61,11567.0,97.768,97.8719,97.5886,97.8152,11567.0
2018-12-11 09:55:00,103.58,103.72,103.35,103.44,9109.0,97.7869,97.9191,97.5698,97.6547,9109.0
2018-12-11 10:00:00,103.38,103.52,103.32,103.49,4074.0,97.5981,97.7302,97.5414,97.7019,4074.0
2018-12-11 10:05:00,103.44,103.74,103.43,103.68,4429.0,97.6547,97.9379,97.6453,97.8813,4429.0
2018-12-11 10:10:00,103.68,103.68,103.36,103.39,4975.0,97.8813,97.8813,97.5792,97.6075,4975.0
2018-12-11 10:15:00,103.29,103.46,103.2,103.34,4507.0,97.5131,97.6736,97.4281,97.5603,4507.0
2018-12-11 10:20:00,103.32,103.62,103.32,103.58,4100.0,97.5414,97.8247,97.5414,97.7869,4100.0
2018-12-11 10:25:00,103.46,103.47,103.37,103.47,2589.0,97.6736,97.683,97.5886,97.683,2589.0
2018-12-11 10:30:00,103.51,103.51,103.16,103.36,8000.0,97.7208,97.7208,97.3904,97.5792,8000.0
2018-12-11 10:35:00,103.19,103.3,103.07,103.26,8692.0,97.4187,97.5225,97.3054,97.4848,8692.0
2018-12-11 10:40:00,103.25,103.25,102.87,103.03,6727.0,97.4753,97.4753,97.1166,97.2676,6727.0
2018-12-11 10:45:00,103.05,103.06,102.94,103.06,24797.0,97.2865,97.296,97.1827,97.296,24797.0
2018-12-11 10:50:00,102.99,103.01,102.85,102.92,16547.0,97.2299,97.2488,97.0977,97.1638,16547.0
2018-12-11 10:55:00,102.86,102.96,102.76,102.96,5895.0,97.1072,97.2016,97.0127,97.2016,5895.0
2018-12-11 11:00:00,102.95,103.02,102.74,102.78,2639.0,97.1921,97.2582,96.9939,97.0316,2639.0
2018-12-11 11:05:00,102.74,102.99,102.62,102.99,2780.0,96.9939,97.2299,96.8806,97.2299,2780.0
2018-12-11 11:10:00,102.99,103.15,102.66,102.66,2228.0,97.2299,97.3809,96.9183,96.9183,2228.0
2018-12-11 11:15:00,102.71,102.86,102.59,102.72,7419.0,96.9655,97.1072,96.8523,96.975,7419.0
2018-12-11 11:20:00,102.76,102.82,102.56,102.82,4779.0,97.0127,97.0694,96.8239,97.0694,4779.0
2018-12-11 11:25:00,102.83,102.89,102.57,102.58,3717.0,97.0788,97.1355,96.8334,96.8428,3717.0
2018-12-11 11:30:00,102.66,102.79,102.23,102.32,3107.0,96.9183,97.0411,96.5124,96.5974,3107.0
2018-12-11 11:35:00,102.3,102.44,102.24,102.33,2435.0,96.5785,96.7106,96.5218,96.6068,2435.0
2018-12-11 11:40:00,102.18,102.41,102.04,102.41,5094.0,96.4652,96.6823,96.333,96.6823,5094.0
2018-12-11 11:45:00,102.22,102.48,102.22,102.4,2750.0,96.503,96.7484,96.503,96.6729,2750.0
2018-12-11 11:50:00,102.5,102.53,102.19,102.34,2800.0,96.7673,96.7956,96.4746,96.6162,2800.0
2018-12-11 11:55:00,102.22,102.23,102.01,102.01,3318.0,96.503,96.5124,96.3047,96.3047,3318.0
2018-12-11 12:00:00,102.06,102.06,101.62,101.62,2513.0,96.3519,96.3519,95.9365,95.9365,2513.0
2018-12-11 12:05:00,101.69,101.81,101.5,101.62,9051.0,96.0026,96.1159,95.8232,95.9365,9051.0
2018-12-11 12:10:00,101.61,101.61,101.21,101.44,10102.0,95.9271,95.9271,95.5494,95.7666,10102.0
2018-12-11 12:15:00,101.3,101.3,101.09,101.15,4400.0,95.6344,95.6344,95.4362,95.4928,4400.0
2018-12-11 12:20:00,101.05,101.36,100.89,101.36,8525.0,95.3984,95.6911,95.2473,95.6911,8525.0
2018-12-11 12:25:00,101.32,101.46,101.22,101.22,2800.0,95.6533,95.7855,95.5589,95.5589,2800.0
2018-12-11 12:30:00,101.18,101.32,101.05,101.22,3100.0,95.5211,95.6533,95.3984,95.5589,3100.0
2018-12-11 12:35:00,101.23,101.23,101.1,101.13,1100.0,95.5683,95.5683,95.4456,95.4739,1100.0
2018-12-11 12:40:00,101.12,101.44,101.12,101.43,3000.0,95.4645,95.7666,95.4645,95.7571,3000.0
2018-12-11 12:45:00,101.42,101.44,101.29,101.34,2162.0,95.7477,95.7666,95.625,95.6722,2162.0
2018-12-11 12:50:00,101.23,101.27,101.14,101.23,4000.0,95.5683,95.6061,95.4834,95.5683,4000.0
2018-12-11 12:55:00,101.2,101.3,101.2,101.29,2500.0,95.54,95.6344,95.54,95.625,2500.0
2018-12-11 13:00:00,101.27,101.3,101.16,101.16,3300.0,95.6061,95.6344,95.5022,95.5022,3300.0
2018-12-11 13:05:00,101.18,101.21,100.9,101.0,5702.0,95.5211,95.5494,95.2568,95.3512,5702.0
2018-12-11 13:10:00,101.02,101.02,100.65,100.74,5167.0,95.3701,95.3701,95.0208,95.1057,5167.0
2018-12-11 13:15:00,100.73,101.04,100.67,101.04,6888.0,95.0963,95.3889,95.0396,95.3889,6888.0
2018-12-11 13:20:00,100.94,101.01,100.56,100.56,4265.0,95.2945,95.3606,94.9358,94.9358,4265.0
2018-12-11 13:25:00,100.55,100.66,100.33,100.48,7030.0,94.9264,95.0302,94.7187,94.8603,7030.0
2018-12-11 13:30:00,100.41,100.47,100.35,100.41,4200.0,94.7942,94.8508,94.7375,94.7942,4200.0
2018-12-11 13:35:00,100.43,100.45,100.32,100.34,6400.0,94.8131,94.8319,94.7092,94.7281,6400.0
2018-12-11 13:40:00,100.1,100.15,99.91,100.02,5297.0,94.5015,94.5487,94.3221,94.426,5297.0
2018-12-11 13:45:00,99.98,100.15,99.75,99.86,7795.0,94.3882,94.5487,94.1711,94.2749,7795.0
2018-12-11 13:50:00,99.89,99.95,99.67,99.76,8004.0,94.3033,94.3599,94.0956,94.1805,8004.0
2018-12-11 13:55:00,99.82,99.99,99.81,99.86,3100.0,94.2372,94.3977,94.2277,94.2749,3100.0
2018-12-11 14:00:00,99.78,100.15,99.69,100.05,7983.0,94.1994,94.5487,94.1145,94.4543,7983.0
2018-12-11 14:05:00,100.04,100.05,99.9,99.9,3309.0,94.4449,94.4543,94.3127,94.3127,3309.0
2018-12-11 14:10:00,99.8,99.89,99.53,99.72,12035.0,94.2183,94.3033,93.9634,94.1428,12035.0
2018-12-11 14:15:00,99.68,99.96,99.52,99.96,20535.0,94.105,94.3694,93.954,94.3694,20535.0
2018-12-11 14:20:00,99.95,100.05,99.89,99.89,6704.0,94.3599,94.4543,94.3033,94.3033,6704.0
2018-12-11 14:25:00,99.8,100.3,99.79,100.27,8408.0,94.2183,94.6903,94.2089,94.662,8408.0
2018-12-11 14:30:00,100.13,100.33,100.01,100.01,3500.0,94.5298,94.7187,94.4166,94.4166,3500.0
2018-12-11 14:35:00,100.08,100.22,100.04,100.04,8457.0,94.4826,94.6148,94.4449,94.4449,8457.0
2018-12-11 14:40:00,100.08,100.32,100.04,100.25,9181.0,94.4826,94.7092,94.4449,94.6431,9181.0
2018-12-11 14:45:00,100.28,100.48,100.2,100.21,2813.0,94.6715,94.8603,94.5959,94.6054,2813.0
2018-12-11 14:50:00,100.24,100.24,99.9,100.16,6468.0,94.6337,94.6337,94.3127,94.5582,6468.0
2018-12-11 14:55:00,100.14,100.14,99.95,100.01,5234.0,94.5393,94.5393,94.3599,94.4166,5234.0
2018-12-11 15:00:00,100.05,100.07,99.72,99.89,11061.0,94.4543,94.4732,94.1428,94.3033,11061.0
2018-12-11 15:05:00,99.88,100.05,99.77,100.01,8200.0,94.2938,94.4543,94.19,94.4166,8200.0
2018-12-11 15:10:00,100.06,100.56,100.05,100.47,7061.0,94.4638,94.9358,94.4543,94.8508,7061.0
2018-12-11 15:15:00,100.47,100.47,100.31,100.35,3709.0,94.8508,94.8508,94.6998,94.7375,3709.0
2018-12-11 15:20:00,100.32,100.37,100.28,100.28,10580.0,94.7092,94.7564,94.6715,94.6715,10580.0
2018-12-11 15:25:00,100.31,100.34,100.17,100.17,7240.0,94.6998,94.7281,94.5676,94.5676,7240.0
2018-12-11 15:30:00,100.16,100.69,100.11,100.44,13561.0,94.5582,95.0585,94.511,94.8225,13561.0
2018-12-11 15:35:00,100.49,100.49,100.18,100.19,9561.0,94.8697,94.8697,94.577,94.5865,9561.0
2018-12-11 15:40:00,100.17,100.17,100.0,100.1,18100.0,94.5676,94.5676,94.4071,94.5015,18100.0
2018-12-11 15:45:00,100.11,100.11,99.85,99.85,19270.0,94.511,94.511,94.2655,94.2655,19270.0
2018-12-11 15:50:00,99.85,99.86,99.65,99.73,27670.0,94.2655,94.2749,94.0767,94.1522,27670.0
2018-12-11 15:55:00,99.67,99.7,99.53,99.66,41873.0,94.0956,94.1239,93.9634,94.0861,41873.0
2018-12-12 09:30:00,101.36,101.96,100.46,100.75,9344.0,95.6911,96.2575,94.8414,95.1152,9344.0
2018-12-12 09:35:00,100.78,101.17,100.6,100.96,8121.0,95.1435,95.5117,94.9736,95.3134,8121.0
2018-12-12 09:40:00,100.9,100.9,100.63,100.63,300.0,95.2568,95.2568,95.0019,95.0019,300.0
2018-12-12 09:45:00,100.18,100.25,100.08,100.17,10285.0,94.577,94.6431,94.4826,94.5676,10285.0
2018-12-12 09:50:00,100.19,100.32,99.9,99.9,6558.0,94.5865,94.7092,94.3127,94.3127,6558.0
2018-12-12 09:55:00,99.94,100.01,99.42,99.86,23515.0,94.3505,94.4166,93.8596,94.2749,23515.0
2018-12-12 10:00:00,99.85,99.89,99.64,99.76,5516.0,94.2655,94.3033,94.0672,94.1805,5516.0
2018-12-12 10:05:00,99.78,99.78,99.38,99.45,10480.0,94.1994,94.1994,93.8218,93.8879,10480.0
2018-12-12 10:10:00,99.47,99.77,99.35,99.77,14925.0,93.9068,94.19,93.7935,94.19,14925.0
2018-12-12 10:15:00,99.78,100.32,99.72,100.28,15409.0,94.1994,94.7092,94.1428,94.6715,15409.0
2018-12-12 10:20:00,100.25,100.25,99.96,100.06,5800.0,94.6431,94.6431,94.3694,94.4638,5800.0
2018-12-12 10:25:00,99.95,100.08,99.84,99.87,6283.0,94.3599,94.4826,94.2561,94.2844,6283.0
2018-12-12 10:30:00,99.87,100.16,99.67,100.11,16202.0,94.2844,94.5582,94.0956,94.511,16202.0
2018-12-12 10:35:00,100.11,100.14,99.71,99.76,17900.0,94.511,94.5393,94.1333,94.1805,17900.0
2018-12-12 10:40:00,99.88,100.07,99.75,100.02,5116.0,94.2938,94.4732,94.1711,94.426,5116.0
2018-12-12 10:45:00,100.12,100.27,100.12,100.27,700.0,94.5204,94.662,94.5204,94.662,700.0
2018-12-12 10:50:00,100.59,100.7,100.5,100.5,2850.0,94.9641,95.068,94.8791,94.8791,2850.0
2018-12-12 10:55:00,100.55,100.94,100.55,100.82,3458.0,94.9264,95.2945,94.9264,95.1813,3458.0
2018-12-12 11:00:00,100.87,101.11,100.79,101.11,10735.0,95.2285,95.455,95.1529,95.455,10735.0
2018-12-12 11:05:00,101.03,101.05,100.88,101.04,2863.0,95.3795,95.3984,95.2379,95.3889,2863.0
2018-12-12 11:10:00,101.04,101.04,100.78,100.96,7825.0,95.3889,95.3889,95.1435,95.3134,7825.0
2018-12-12 11:15:00,101.07,101.19,100.87,100.87,3324.0,95.4173,95.5306,95.2285,95.2285,3324.0
2018-12-12 11:20:00,100.8,101.13,100.69,101.13,3011.0,95.1624,95.4739,95.0585,95.4739,3011.0
2018-12-12 11:25:00,101.19,101.24,100.92,100.92,3320.0,95.5306,95.5778,95.2757,95.2757,3320.0
2018-12-12 11:30:00,100.95,101.02,100.78,100.95,7515.0,95.304,95.3701,95.1435,95.304,7515.0
2018-12-12 11:35:00,100.93,101.14,100.88,101.01,6342.0,95.2851,95.4834,95.2379,95.3606,6342.0
2018-12-12 11:40:00,101.11,101.13,100.94,101.11,16441.0,95.455,95.4739,95.2945,95.455,16441.0
2018-12-12 11:45:00,101.13,101.19,101.0,101.13,5600.0,95.4739,95.5306,95.3512,95.4739,5600.0
2018-12-12 11:50:00,101.05,101.19,101.05,101.18,3643.0,95.3984,95.5306,95.3984,95.5211,3643.0
2018-12-12 11:55:00,101.22,101.47,101.05,101.47,6803.0,95.5589,95.7949,95.3984,95.7949,6803.0
2018-12-12 12:00:00,101.47,101.55,101.37,101.43,2710.0,95.7949,95.8704,95.7005,95.7571,2710.0
2018-12-12 12:05:00,101.41,101.43,101.3,101.38,5069.0,95.7383,95.7571,95.6344,95.7099,5069.0
2018-12-12 12:10:00,101.44,101.5,101.3,101.3,2500.0,95.7666,95.8232,95.6344,95.6344,2500.0
2018-12-12 12:15:00,101.41,101.55,101.36,101.53,2701.0,95.7383,95.8704,95.6911,95.8515,2701.0
2018-12-12 12:20:00,101.51,101.58,101.31,101.45,5082.0,95.8327,95.8987,95.6438,95.776,5082.0
2018-12-12 12:25:00,101.47,101.53,101.42,101.53,2100.0,95.7949,95.8515,95.7477,95.8515,2100.0
2018-12-12 12:30:00,101.51,101.64,101.43,101.59,6100.0,95.8327,95.9554,95.7571,95.9082,6100.0
2018-12-12 12:35:00,101.56,101.56,101.39,101.43,2201.0,95.8799,95.8799,95.7194,95.7571,2201.0
2018-12-12 12:40:00,101.48,101.77,101.48,101.77,5405.0,95.8043,96.0781,95.8043,96.0781,5405.0
2018-12-12 12:45:00,101.74,101.76,101.63,101.74,6042.0,96.0498,96.0687,95.9459,96.0498,6042.0
2018-12-12 12:50:00,101.8,101.88,101.74,101.75,4201.0,96.1064,96.182,96.0498,96.0592,4201.0
2018-12-12 12:55:00,101.74,101.91,101.72,101.91,2440.0,96.0498,96.2103,96.0309,96.2103,2440.0
2018-12-12 13:00:00,101.89,101.94,101.79,101.83,3900.0,96.1914,96.2386,96.097,96.1348,3900.0
2018-12-12 13:05:00,101.88,101.99,101.85,101.98,5771.0,96.182,96.2858,96.1536,96.2764,5771.0
2018-12-12 13:10:00,101.97,102.15,101.97,102.05,6044.0,96.2669,96.4369,96.2669,96.3425,6044.0
2018-12-12 13:15:00,102.05,102.07,101.88,101.95,5252.0,96.3425,96.3613,96.182,96.2481,5252.0
2018-12-12 13:20:00,101.91,101.97,101.89,101.9,3598.0,96.2103,96.2669,96.1914,96.2008,3598.0
2018-12-12 13:25:00,101.91,102.02,101.85,102.0,4800.0,96.2103,96.3141,96.1536,96.2953,4800.0
2018-12-12 13:30:00,102.0,102.0,101.88,102.0,3185.0,96.2953,96.2953,96.182,96.2953,3185.0
2018-12-12 13:35:00,101.95,102.12,101.87,101.92,19839.0,96.2481,96.4085,96.1725,96.2197,19839.0
2018-12-12 13:40:00,101.95,102.02,101.81,101.85,7174.0,96.2481,96.3141,96.1159,96.1536,7174.0
2018-12-12 13:45:00,101.88,101.89,101.79,101.85,4100.0,96.182,96.1914,96.097,96.1536,4100.0
2018-12-12 13:50:00,101.82,101.84,101.69,101.72,7263.0,96.1253,96.1442,96.0026,96.0309,7263.0
2018-12-12 13:55:00,101.68,101.82,101.62,101.77,4907.0,95.9932,96.1253,95.9365,96.0781,4907.0
2018-12-12 14:00:00,101.76,101.76,101.6,101.66,7900.0,96.0687,96.0687,95.9176,95.9743,7900.0
2018-12-12 14:05:00,101.69,101.7,101.58,101.62,4100.0,96.0026,96.012,95.8987,95.9365,4100.0
2018-12-12 14:10:00,101.62,101.68,101.51,101.65,5900.0,95.9365,95.9932,95.8327,95.9648,5900.0
2018-12-12 14:15:00,101.61,101.74,101.61,101.73,2100.0,95.9271,96.0498,95.9271,96.0404,2100.0
2018-12-12 14:20:00,101.75,101.76,101.57,101.67,4981.0,96.0592,96.0687,95.8893,95.9837,4981.0
2018-12-12 14:25:00,101.58,101.72,101.41,101.53,8559.0,95.8987,96.0309,95.7383,95.8515,8559.0
2018-12-12 14:30:00,101.45,101.46,101.25,101.4,28817.0,95.776,95.7855,95.5872,95.7288,28817.0
2018-12-12 14:35:00,101.46,101.53,101.42,101.44,8617.0,95.7855,95.8515,95.7477,95.7666,8617.0
2018-12-12 14:40:00,101.4,101.46,101.29,101.37,6401.0,95.7288,95.7855,95.625,95.7005,6401.0
2018-12-12 14:45:00,101.41,101.47,101.29,101.4,2618.0,95.7383,95.7949,95.625,95.7288,2618.0
2018-12-12 14:50:00,101.3,101.48,101.27,101.44,3748.0,95.6344,95.8043,95.6061,95.7666,3748.0
2018-12-12 14:55:00,101.44,101.6,101.3,101.6,3829.0,95.7666,95.9176,95.6344,95.9176,3829.0
2018-12-12 15:00:00,101.43,101.67,101.42,101.51,5211.0,95.7571,95.9837,95.7477,95.8327,5211.0
2018-12-12 15:05:00,101.53,101.67,101.47,101.67,5361.0,95.8515,95.9837,95.7949,95.9837,5361.0
2018-12-12 15:10:00,101.63,101.69,101.49,101.49,5400.0,95.9459,96.0026,95.8138,95.8138,5400.0
2018-12-12 15:15:00,101.45,101.54,101.26,101.33,6002.0,95.776,95.861,95.5966,95.6627,6002.0
2018-12-12 15:20:00,101.33,101.38,101.17,101.32,7600.0,95.6627,95.7099,95.5117,95.6533,7600.0
2018-12-12 15:25:00,101.33,101.48,101.21,101.25,9646.0,95.6627,95.8043,95.5494,95.5872,9646.0
2018-12-12 15:30:00,101.28,101.42,101.28,101.34,5900.0,95.6155,95.7477,95.6155,95.6722,5900.0
2018-12-12 15:35:00,101.37,101.5,101.32,101.49,7692.0,95.7005,95.8232,95.6533,95.8138,7692.0
2018-12-12 15:40:00,101.49,101.55,101.34,101.39,19833.0,95.8138,95.8704,95.6722,95.7194,19833.0
2018-12-12 15:45:00,101.36,101.36,101.2,101.2,44295.0,95.6911,95.6911,95.54,95.54,44295.0
2018-12-12 15:50:00,101.2,101.22,100.66,100.7,56688.0,95.54,95.5589,95.0302,95.068,56688.0
2018-12-12 15:55:00,100.69,100.75,100.52,100.64,57220.0,95.0585,95.1152,94.898,95.0113,57220.0
2018-12-13 09:30:00,101.57,102.15,101.05,101.46,13382.0,95.8893,96.4369,95.3984,95.7855,13382.0
2018-12-13 09:35:00,101.79,101.8,101.49,101.62,856.0,96.097,96.1064,95.8138,95.9365,856.0
2018-12-13 09:40:00,101.49,101.78,101.21,101.29,6643.0,95.8138,96.0876,95.5494,95.625,6643.0
2018-12-13 09:45:00,101.2,101.2,100.86,100.86,4347.0,95.54,95.54,95.219,95.219,4347.0
2018-12-13 09:50:00,100.99,101.08,100.1,100.1,13538.0,95.3417,95.4267,94.5015,94.5015,13538.0
2018-12-13 09:55:00,100.12,100.77,100.12,100.77,4181.0,94.5204,95.134,94.5204,95.134,4181.0
2018-12-13 10:00:00,100.71,100.9,100.52,100.89,11108.0,95.0774,95.2568,94.898,95.2473,11108.0
2018-12-13 10:05:00,100.94,101.15,100.58,100.62,5700.0,95.2945,95.4928,94.9547,94.9924,5700.0
2018-12-13 10:10:00,100.57,101.0,100.45,100.77,17661.0,94.9452,95.3512,94.8319,95.134,17661.0
2018-12-13 10:15:00,100.81,100.81,100.15,100.15,1853.0,95.1718,95.1718,94.5487,94.5487,1853.0
2018-12-13 10:20:00,100.24,100.27,100.15,100.18,1969.0,94.6337,94.662,94.5487,94.577,1969.0
2018-12-13 10:25:00,100.14,100.32,99.97,100.13,6300.0,94.5393,94.7092,94.3788,94.5298,6300.0
2018-12-13 10:30:00,100.07,100.35,100.07,100.29,1600.0,94.4732,94.7375,94.4732,94.6809,1600.0
2018-12-13 10:35:00,100.28,100.4,100.23,100.3,4349.0,94.6715,94.7847,94.6242,94.6903,4349.0
2018-12-13 10:40:00,100.37,100.42,100.11,100.24,2700.0,94.7564,94.8036,94.511,94.6337,2700.0
2018-12-13 10:45:00,100.24,100.25,99.92,100.06,7159.0,94.6337,94.6431,94.3316,94.4638,7159.0
2018-12-13 10:50:00,99.89,100.04,99.76,100.04,4438.0,94.3033,94.4449,94.1805,94.4449,4438.0
2018-12-13 10:55:00,100.08,100.16,99.97,100.11,4188.0,94.4826,94.5582,94.3788,94.511,4188.0
2018-12-13 11:00:00,100.17,100.17,99.75,99.9,9709.0,94.5676,94.5676,94.1711,94.3127,9709.0
2018-12-13 11:05:00,99.91,100.37,99.91,100.26,4942.0,94.3221,94.7564,94.3221,94.6526,4942.0
2018-12-13 11:10:00,100.11,100.16,99.95,100.04,2800.0,94.511,94.5582,94.3599,94.4449,2800.0
2018-12-13 11:15:00,100.03,100.24,99.99,100.07,2100.0,94.4354,94.6337,94.3977,94.4732,2100.0
2018-12-13 11:20:00,100.02,100.08,99.98,99.99,1235.0,94.426,94.4826,94.3882,94.3977,1235.0
2018-12-13 11:25:00,99.91,100.16,99.89,100.12,3657.0,94.3221,94.5582,94.3033,94.5204,3657.0
2018-12-13 11:30:00,100.02,100.27,100.01,100.27,2895.0,94.426,94.662,94.4166,94.662,2895.0
2018-12-13 11:35:00,100.27,100.33,100.12,100.12,1700.0,94.662,94.7187,94.5204,94.5204,1700.0
2018-12-13 11:40:00,100.2,100.73,100.2,100.73,1500.0,94.5959,95.0963,94.5959,95.0963,1500.0
2018-12-13 11:45:00,100.7,100.79,100.53,100.55,5990.0,95.068,95.1529,94.9075,94.9264,5990.0
2018-12-13 11:50:00,100.55,100.55,100.27,100.28,2200.0,94.9264,94.9264,94.662,94.6715,2200.0
2018-12-13 11:55:00,100.37,100.41,100.21,100.21,3421.0,94.7564,94.7942,94.6054,94.6054,3421.0
2018-12-13 12:00:00,100.23,100.24,100.01,100.12,3348.0,94.6242,94.6337,94.4166,94.5204,3348.0
2018-12-13 12:05:00,100.04,100.07,99.89,100.0,5025.0,94.4449,94.4732,94.3033,94.4071,5025.0
2018-12-13 12:10:00,100.07,100.15,99.99,100.13,800.0,94.4732,94.5487,94.3977,94.5298,800.0
2018-12-13 12:15:00,100.11,100.11,100.02,100.1,800.0,94.511,94.511,94.426,94.5015,800.0
2018-12-13 12:20:00,100.04,100.1,99.92,99.94,5259.0,94.4449,94.5015,94.3316,94.3505,5259.0
2018-12-13 12:25:00,99.93,100.0,99.93,99.95,947.0,94.341,94.4071,94.341,94.3599,947.0
2018-12-13 12:30:00,99.98,100.05,99.84,99.93,6838.0,94.3882,94.4543,94.2561,94.341,6838.0
2018-12-13 12:35:00,99.99,100.1,99.91,99.96,7900.0,94.3977,94.5015,94.3221,94.3694,7900.0
2018-12-13 12:40:00,99.95,99.96,99.75,99.75,3201.0,94.3599,94.3694,94.1711,94.1711,3201.0
2018-12-13 12:45:00,99.8,99.82,99.68,99.71,2710.0,94.2183,94.2372,94.105,94.1333,2710.0
2018-12-13 12:50:00,99.83,99.86,99.69,99.78,2821.0,94.2466,94.2749,94.1145,94.1994,2821.0
2018-12-13 12:55:00,99.69,99.85,99.65,99.83,730.0,94.1145,94.2655,94.0767,94.2466,730.0
2018-12-13 13:00:00,99.8,99.86,99.51,99.55,5225.0,94.2183,94.2749,93.9445,93.9823,5225.0
2018-12-13 13:05:00,99.51,99.57,99.37,99.57,1501.0,93.9445,94.0012,93.8123,94.0012,1501.0
2018-12-13 13:10:00,99.6,99.61,99.44,99.5,2600.0,94.0295,94.0389,93.8784,93.9351,2600.0
2018-12-13 13:15:00,99.56,99.69,99.46,99.5,3630.0,93.9917,94.1145,93.8973,93.9351,3630.0
2018-12-13 13:20:00,99.52,99.53,99.44,99.44,2597.0,93.954,93.9634,93.8784,93.8784,2597.0
2018-12-13 13:25:00,99.4,99.4,99.12,99.28,2800.0,93.8407,93.8407,93.5763,93.7274,2800.0
2018-12-13 13:30:00,99.36,99.65,99.36,99.4,1700.0,93.8029,94.0767,93.8029,93.8407,1700.0
2018-12-13 13:35:00,99.4,99.68,99.33,99.68,2118.0,93.8407,94.105,93.7746,94.105,2118.0
2018-12-13 13:40:00,99.62,99.68,99.51,99.57,2910.0,94.0484,94.105,93.9445,94.0012,2910.0
2018-12-13 13:45:00,99.48,99.54,99.06,99.06,13331.0,93.9162,93.9728,93.5197,93.5197,13331.0
2018-12-13 13:50:00,99.13,99.18,98.67,98.7,17995.0,93.5858,93.633,93.1515,93.1798,17995.0
2018-12-13 13:55:00,98.73,98.91,98.72,98.91,4345.0,93.2081,93.3781,93.1987,93.3781,4345.0
2018-12-13 14:00:00,98.93,99.02,98.6,98.69,5898.0,93.397,93.4819,93.0854,93.1704,5898.0
2018-12-13 14:05:00,98.68,98.68,98.27,98.27,11946.0,93.1609,93.1609,92.7739,92.7739,11946.0
2018-12-13 14:10:00,98.29,98.41,98.1,98.26,10139.0,92.7928,92.906,92.6134,92.7644,10139.0
2018-12-13 14:15:00,98.26,98.32,98.17,98.26,3600.0,92.7644,92.8211,92.6795,92.7644,3600.0
2018-12-13 14:20:00,98.27,98.32,98.0,98.0,6123.0,92.7739,92.8211,92.519,92.519,6123.0
2018-12-13 14:25:00,98.01,98.14,97.68,97.96,18607.0,92.5284,92.6511,92.2169,92.4812,18607.0
2018-12-13 14:30:00,98.01,98.06,97.86,98.0,9145.0,92.5284,92.5756,92.3868,92.519,9145.0
2018-12-13 14:35:00,97.92,97.92,97.59,97.76,5708.0,92.4434,92.4434,92.1319,92.2924,5708.0
2018-12-13 14:40:00,97.72,97.89,97.52,97.72,7844.0,92.2546,92.4151,92.0658,92.2546,7844.0
2018-12-13 14:45:00,97.54,97.7,97.53,97.62,13280.0,92.0847,92.2357,92.0753,92.1602,13280.0
2018-12-13 14:50:00,97.64,97.99,97.64,97.72,18182.0,92.1791,92.5095,92.1791,92.2546,18182.0
2018-12-13 14:55:00,97.7,97.92,97.7,97.85,19557.0,92.2357,92.4434,92.2357,92.3774,19557.0
2018-12-13 15:00:00,97.89,98.12,97.85,98.06,18309.0,92.4151,92.6323,92.3774,92.5756,18309.0
2018-12-13 15:05:00,98.08,98.28,98.05,98.18,15993.0,92.5945,92.7833,92.5662,92.6889,15993.0
2018-12-13 15:10:00,98.2,98.71,98.2,98.66,18597.0,92.7078,93.1893,92.7078,93.1421,18597.0
2018-12-13 15:15:00,98.64,98.87,98.63,98.7,19538.0,93.1232,93.3403,93.1137,93.1798,19538.0
2018-12-13 15:20:00,98.69,98.74,98.59,98.66,15428.0,93.1704,93.2176,93.076,93.1421,15428.0
2018-12-13 15:25:00,98.65,98.73,98.53,98.53,20178.0,93.1326,93.2081,93.0193,93.0193,20178.0
2018-12-13 15:30:00,98.53,98.55,98.41,98.44,16966.0,93.0193,93.0382,92.906,92.9344,16966.0
2018-12-13 15:35:00,98.41,98.45,98.26,98.4,17380.0,92.906,92.9438,92.7644,92.8966,17380.0
2018-12-13 15:40:00,98.41,98.87,98.4,98.86,25294.0,92.906,93.3403,92.8966,93.3309,25294.0
2018-12-13 15:45:00,98.89,99.07,98.81,98.92,33363.0,93.3592,93.5291,93.2837,93.3875,33363.0
2018-12-13 15:50:00,98.92,98.96,98.85,98.92,40154.0,93.3875,93.4253,93.3214,93.3875,40154.0
2018-12-13 15:55:00,98.93,98.98,98.69,98.73,108333.0,93.397,93.4442,93.1704,93.2081,108333.0
2018-12-14 09:30:00,97.79,97.95,97.1,97.18,20956.0,92.3207,92.4718,91.6693,91.7448,20956.0
2018-12-14 09:35:00,97.25,97.98,97.03,97.98,23716.0,91.8109,92.5001,91.6032,92.5001,23716.0
2018-12-14 09:40:00,98.1,98.75,98.04,98.67,13742.0,92.6134,93.227,92.5567,93.1515,13742.0
2018-12-14 09:45:00,98.69,98.92,98.19,98.4,44664.0,93.1704,93.3875,92.6983,92.8966,44664.0
2018-12-14 09:50:00,98.45,98.5,98.04,98.14,5814.0,92.9438,92.991,92.5567,92.6511,5814.0
2018-12-14 09:55:00,98.26,98.59,98.12,98.42,6839.0,92.7644,93.076,92.6323,92.9155,6839.0
2018-12-14 10:00:00,98.36,98.49,98.17,98.17,4644.0,92.8588,92.9816,92.6795,92.6795,4644.0
2018-12-14 10:05:00,98.15,98.28,98.03,98.27,6665.0,92.6606,92.7833,92.5473,92.7739,6665.0
2018-12-14 10:10:00,98.2,98.28,97.96,98.01,9179.0,92.7078,92.7833,92.4812,92.5284,9179.0
2018-12-14 10:15:00,98.06,98.48,98.02,98.41,4770.0,92.5756,92.9721,92.5379,92.906,4770.0
2018-12-14 10:20:00,98.47,98.52,98.26,98.31,13784.0,92.9627,93.0099,92.7644,92.8116,13784.0
2018-12-14 10:25:00,98.31,98.4,97.96,98.13,15260.0,92.8116,92.8966,92.4812,92.6417,15260.0
2018-12-14 10:30:00,98.1,98.19,97.83,97.83,63875.0,92.6134,92.6983,92.3585,92.3585,63875.0
2018-12-14 10:35:00,97.73,98.08,97.56,98.08,10885.0,92.2641,92.5945,92.1036,92.5945,10885.0
2018-12-14 10:40:00,98.06,98.16,97.71,97.71,6349.0,92.5756,92.67,92.2452,92.2452,6349.0
2018-12-14 10:45:00,97.71,98.0,97.61,98.0,5400.0,92.2452,92.519,92.1508,92.519,5400.0
2018-12-14 10:50:00,97.91,97.91,97.55,97.55,6479.0,92.434,92.434,92.0941,92.0941,6479.0
2018-12-14 10:55:00,97.53,97.53,97.18,97.27,55025.0,92.0753,92.0753,91.7448,91.8298,55025.0
2018-12-14 11:00:00,97.32,97.67,97.07,97.67,8391.0,91.877,92.2074,91.641,92.2074,8391.0
2018-12-14 11:05:00,97.56,97.72,97.56,97.64,4500.0,92.1036,92.2546,92.1036,92.1791,4500.0
2018-12-14 11:10:00,97.64,97.84,97.59,97.74,7018.0,92.1791,92.3679,92.1319,92.2735,7018.0
2018-12-14 11:15:00,97.63,97.9,97.6,97.9,7432.0,92.1697,92.4246,92.1413,92.4246,7432.0
2018-12-14 11:20:00,97.88,97.9,97.58,97.61,6158.0,92.4057,92.4246,92.1225,92.1508,6158.0
2018-12-14 11:25:00,97.57,97.72,97.3,97.6,11600.0,92.113,92.2546,91.8581,92.1413,11600.0
2018-12-14 11:30:00,97.66,97.95,97.65,97.87,8428.0,92.198,92.4718,92.1885,92.3962,8428.0
2018-12-14 11:35:00,97.91,98.0,97.67,97.86,10194.0,92.434,92.519,92.2074,92.3868,10194.0
2018-12-14 11:40:00,97.96,98.06,97.64,97.64,4669.0,92.4812,92.5756,92.1791,92.1791,4669.0
2018-12-14 11:45:00,97.63,97.7,97.38,97.38,7504.0,92.1697,92.2357,91.9336,91.9336,7504.0
2018-12-14 11:50:00,97.34,97.38,97.09,97.12,13232.0,91.8959,91.9336,91.6599,91.6882,13232.0
2018-12-14 11:55:00,97.18,97.33,97.1,97.13,24105.0,91.7448,91.8864,91.6693,91.6976,24105.0
2018-12-14 12:00:00,97.18,97.3,97.08,97.12,7492.0,91.7448,91.8581,91.6504,91.6882,7492.0
2018-12-14 12:05:00,97.17,97.24,97.11,97.22,4643.0,91.7354,91.8015,91.6787,91.7826,4643.0
2018-12-14 12:10:00,97.11,97.24,97.03,97.08,7400.0,91.6787,91.8015,91.6032,91.6504,7400.0
2018-12-14 12:15:00,97.08,97.47,97.08,97.47,44700.0,91.6504,92.0186,91.6504,92.0186,44700.0
2018-12-14 12:20:00,97.47,97.78,97.46,97.69,22120.0,92.0186,92.3113,92.0092,92.2263,22120.0
2018-12-14 12:25:00,97.7,97.84,97.69,97.71,4700.0,92.2357,92.3679,92.2263,92.2452,4700.0
2018-12-14 12:30:00,97.83,98.04,97.82,97.82,6865.0,92.3585,92.5567,92.349,92.349,6865.0
2018-12-14 12:35:00,97.81,97.82,97.7,97.73,2836.0,92.3396,92.349,92.2357,92.2641,2836.0
2018-12-14 12:40:00,97.7,97.75,97.66,97.7,2300.0,92.2357,92.283,92.198,92.2357,2300.0
2018-12-14 12:45:00,97.7,97.79,97.55,97.59,5578.0,92.2357,92.3207,92.0941,92.1319,5578.0
2018-12-14 12:50:00,97.6,97.96,97.55,97.96,9155.0,92.1413,92.4812,92.0941,92.4812,9155.0
2018-12-14 12:55:00,98.0,98.12,98.0,98.06,6512.0,92.519,92.6323,92.519,92.5756,6512.0
2018-12-14 13:00:00,98.05,98.05,97.76,98.01,17965.0,92.5662,92.5662,92.2924,92.5284,17965.0
2018-12-14 13:05:00,98.03,98.37,98.02,98.34,4100.0,92.5473,92.8683,92.5379,92.84,4100.0
2018-12-14 13:10:00,98.4,98.6,98.35,98.48,8273.0,92.8966,93.0854,92.8494,92.9721,8273.0
2018-12-14 13:15:00,98.45,98.52,98.42,98.51,7343.0,92.9438,93.0099,92.9155,93.0004,7343.0
2018-12-14 13:20:00,98.49,98.74,98.43,98.74,23472.0,92.9816,93.2176,92.9249,93.2176,23472.0
2018-12-14 13:25:00,98.73,99.07,98.72,98.95,15082.0,93.2081,93.5291,93.1987,93.4158,15082.0
2018-12-14 13:30:00,98.93,98.93,98.64,98.67,24444.0,93.397,93.397,93.1232,93.1515,24444.0
2018-12-14 13:35:00,98.65,99.11,98.65,99.01,10635.0,93.1326,93.5669,93.1326,93.4725,10635.0
2018-12-14 13:40:00,99.0,99.12,98.85,98.88,3922.0,93.463,93.5763,93.3214,93.3498,3922.0
2018-12-14 13:45:00,98.88,99.08,98.87,98.93,20388.0,93.3498,93.5386,93.3403,93.397,20388.0
2018-12-14 13:50:00,98.93,99.2,98.92,99.09,3305.0,93.397,93.6519,93.3875,93.548,3305.0
2018-12-14 13:55:00,99.09,99.28,99.08,99.27,10831.0,93.548,93.7274,93.5386,93.7179,10831.0
2018-12-14 14:00:00,99.24,99.37,99.09,99.14,20480.0,93.6896,93.8123,93.548,93.5952,20480.0
2018-12-14 14:05:00,99.12,99.38,99.1,99.38,3624.0,93.5763,93.8218,93.5574,93.8218,3624.0
2018-12-14 14:10:00,99.31,99.32,98.92,99.12,9669.0,93.7557,93.7651,93.3875,93.5763,9669.0
2018-12-14 14:15:00,99.17,99.32,99.05,99.05,3300.0,93.6235,93.7651,93.5102,93.5102,3300.0
2018-12-14 14:20:00,99.1,99.26,99.08,99.21,5715.0,93.5574,93.7085,93.5386,93.6613,5715.0
2018-12-14 14:25:00,99.27,99.29,98.97,99.04,10853.0,93.7179,93.7368,93.4347,93.5008,10853.0
2018-12-14 14:30:00,99.07,99.24,99.02,99.15,6564.0,93.5291,93.6896,93.4819,93.6047,6564.0
2018-12-14 14:35:00,99.18,99.2,99.08,99.19,30690.0,93.633,93.6519,93.5386,93.6424,30690.0
2018-12-14 14:40:00,99.18,99.36,99.09,99.13,17418.0,93.633,93.8029,93.548,93.5858,17418.0
2018-12-14 14:45:00,99.21,99.23,99.03,99.12,26619.0,93.6613,93.6802,93.4914,93.5763,26619.0
2018-12-14 14:50:00,99.09,99.19,98.93,99.05,13800.0,93.548,93.6424,93.397,93.5102,13800.0
2018-12-14 14:55:00,99.01,99.4,99.0,99.12,13971.0,93.4725,93.8407,93.463,93.5763,13971.0
2018-12-14 15:00:00,99.13,99.34,99.01,99.03,9964.0,93.5858,93.784,93.4725,93.4914,9964.0
2018-12-14 15:05:00,98.98,99.2,98.95,99.2,5350.0,93.4442,93.6519,93.4158,93.6519,5350.0
2018-12-14 15:10:00,99.17,99.58,99.15,99.37,14738.0,93.6235,94.0106,93.6047,93.8123,14738.0
2018-12-14 15:15:00,99.37,99.49,99.33,99.49,10344.0,93.8123,93.9256,93.7746,93.9256,10344.0
2018-12-14 15:20:00,99.46,99.55,99.33,99.49,17100.0,93.8973,93.9823,93.7746,93.9256,17100.0
2018-12-14 15:25:00,99.48,99.53,99.4,99.47,15846.0,93.9162,93.9634,93.8407,93.9068,15846.0
2018-12-14 15:30:00,99.46,99.55,99.26,99.32,26811.0,93.8973,93.9823,93.7085,93.7651,26811.0
2018-12-14 15:35:00,99.3,99.35,99.13,99.13,27154.0,93.7463,93.7935,93.5858,93.5858,27154.0
2018-12-14 15:40:00,99.13,99.23,99.09,99.13,27837.0,93.5858,93.6802,93.548,93.5858,27837.0
2018-12-14 15:45:00,99.16,99.27,99.12,99.25,35481.0,93.6141,93.7179,93.5763,93.6991,35481.0
2018-12-14 15:50:00,99.25,99.47,99.22,99.46,47916.0,93.6991,93.9068,93.6707,93.8973,47916.0
2018-12-14 15:55:00,99.47,99.69,99.46,99.64,100697.0,93.9068,94.1145,93.8973,94.0672,100697.0
2018-12-17 09:30:00,100.89,100.89,98.68,98.87,17124.0,95.2473,95.2473,93.1609,93.3403,17124.0
2018-12-17 09:35:00,99.16,99.16,98.55,98.62,16075.0,93.6141,93.6141,93.0382,93.1043,16075.0
2018-12-17 09:40:00,98.54,98.54,97.62,98.16,14930.0,93.0288,93.0288,92.1602,92.67,14930.0
2018-12-17 09:45:00,98.16,98.68,98.07,98.45,5013.0,92.67,93.1609,92.5851,92.9438,5013.0
2018-12-17 09:50:00,98.4,98.4,97.9,98.33,16793.0,92.8966,92.8966,92.4246,92.8305,16793.0
2018-12-17 09:55:00,98.31,99.08,98.1,99.08,16720.0,92.8116,93.5386,92.6134,93.5386,16720.0
2018-12-17 10:00:00,98.74,98.9,98.42,98.9,27934.0,93.2176,93.3686,92.9155,93.3686,27934.0
2018-12-17 10:05:00,98.97,98.98,98.59,98.59,12300.0,93.4347,93.4442,93.076,93.076,12300.0
2018-12-17 10:10:00,98.59,98.94,98.57,98.83,21816.0,93.076,93.4064,93.0571,93.3026,21816.0
2018-12-17 10:15:00,98.77,98.95,98.61,98.91,24319.0,93.2459,93.4158,93.0949,93.3781,24319.0
2018-12-17 10:20:00,98.86,98.97,98.75,98.84,6515.0,93.3309,93.4347,93.227,93.312,6515.0
2018-12-17 10:25:00,98.85,99.3,98.8,99.29,4700.0,93.3214,93.7463,93.2742,93.7368,4700.0
2018-12-17 10:30:00,99.3,99.32,98.81,98.85,7643.0,93.7463,93.7651,93.2837,93.3214,7643.0
2018-12-17 10:35:00,98.81,98.81,98.61,98.67,3644.0,93.2837,93.2837,93.0949,93.1515,3644.0
2018-12-17 10:40:00,98.68,99.63,98.62,99.39,21775.0,93.1609,94.0578,93.1043,93.8312,21775.0
2018-12-17 10:45:00,99.39,99.44,99.2,99.39,8172.0,93.8312,93.8784,93.6519,93.8312,8172.0
2018-12-17 10:50:00,99.28,99.37,98.72,98.85,18704.0,93.7274,93.8123,93.1987,93.3214,18704.0
2018-12-17 10:55:00,98.83,99.34,98.83,99.23,7533.0,93.3026,93.784,93.3026,93.6802,7533.0
2018-12-17 11:00:00,99.3,99.72,99.3,99.66,7230.0,93.7463,94.1428,93.7463,94.0861,7230.0
2018-12-17 11:05:00,99.82,99.98,99.82,99.83,3310.0,94.2372,94.3882,94.2372,94.2466,3310.0
2018-12-17 11:10:00,99.83,99.98,99.48,99.97,27828.0,94.2466,94.3882,93.9162,94.3788,27828.0
2018-12-17 11:15:00,99.94,100.23,99.7,99.8,34536.0,94.3505,94.6242,94.1239,94.2183,34536.0
2018-12-17 11:20:00,99.81,100.45,99.81,100.37,8939.0,94.2277,94.8319,94.2277,94.7564,8939.0
2018-12-17 11:25:00,100.44,100.45,100.2,100.29,8609.0,94.8225,94.8319,94.5959,94.6809,8609.0
2018-12-17 11:30:00,100.15,100.38,100.05,100.38,5085.0,94.5487,94.7659,94.4543,94.7659,5085.0
2018-12-17 11:35:00,100.38,100.53,100.25,100.52,5900.0,94.7659,94.9075,94.6431,94.898,5900.0
2018-12-17 11:40:00,100.56,100.56,100.14,100.38,3767.0,94.9358,94.9358,94.5393,94.7659,3767.0
2018-12-17 11:45:00,100.38,100.5,100.22,100.5,1930.0,94.7659,94.8791,94.6148,94.8791,1930.0
2018-12-17 11:50:00,100.5,100.63,100.5,100.6,3735.0,94.8791,95.0019,94.8791,94.9736,3735.0
2018-12-17 11:55:00,100.59,100.68,100.46,100.59,9513.0,94.9641,95.0491,94.8414,94.9641,9513.0
2018-12-17 12:00:00,100.57,100.87,100.57,100.87,2556.0,94.9452,95.2285,94.9452,95.2285,2556.0
2018-12-17 12:05:00,100.85,101.09,100.8,101.09,7238.0,95.2096,95.4362,95.1624,95.4362,7238.0
2018-12-17 12:10:00,101.04,101.06,100.81,100.9,8140.0,95.3889,95.4078,95.1718,95.2568,8140.0
2018-12-17 12:15:00,100.87,101.01,100.86,100.86,3633.0,95.2285,95.3606,95.219,95.219,3633.0
2018-12-17 12:20:00,100.99,101.05,100.8,100.81,5300.0,95.3417,95.3984,95.1624,95.1718,5300.0
2018-12-17 12:25:00,100.8,100.9,100.75,100.9,5061.0,95.1624,95.2568,95.1152,95.2568,5061.0
2018-12-17 12:30:00,100.85,100.91,100.72,100.73,16650.0,95.2096,95.2662,95.0868,95.0963,16650.0
2018-12-17 12:35:00,100.72,100.84,100.64,100.84,6262.0,95.0868,95.2001,95.0113,95.2001,6262.0
2018-12-17 12:40:00,100.83,100.92,100.66,100.7,12404.0,95.1907,95.2757,95.0302,95.068,12404.0
2018-12-17 12:45:00,100.74,100.81,100.71,100.71,2052.0,95.1057,95.1718,95.0774,95.0774,2052.0
2018-12-17 12:50:00,100.84,100.91,100.53,100.58,14022.0,95.2001,95.2662,94.9075,94.9547,14022.0
2018-12-17 12:55:00,100.55,100.64,100.43,100.43,4410.0,94.9264,95.0113,94.8131,94.8131,4410.0
2018-12-17 13:00:00,100.43,100.5,100.32,100.45,12913.0,94.8131,94.8791,94.7092,94.8319,12913.0
2018-12-17 13:05:00,100.38,100.55,100.29,100.41,6286.0,94.7659,94.9264,94.6809,94.7942,6286.0
2018-12-17 13:10:00,100.43,100.43,100.23,100.26,3300.0,94.8131,94.8131,94.6242,94.6526,3300.0
2018-12-17 13:15:00,100.28,100.28,99.84,99.94,5704.0,94.6715,94.6715,94.2561,94.3505,5704.0
2018-12-17 13:20:00,99.86,99.99,99.7,99.92,4151.0,94.2749,94.3977,94.1239,94.3316,4151.0
2018-12-17 13:25:00,99.92,100.0,99.82,99.98,6181.0,94.3316,94.4071,94.2372,94.3882,6181.0
2018-12-17 13:30:00,99.98,100.1,99.73,99.74,14177.0,94.3882,94.5015,94.1522,94.1617,14177.0
2018-12-17 13:35:00,99.74,99.77,99.37,99.43,4800.0,94.1617,94.19,93.8123,93.869,4800.0
2018-12-17 13:40:00,99.42,99.75,99.42,99.67,8380.0,93.8596,94.1711,93.8596,94.0956,8380.0
2018-12-17 13:45:00,99.66,99.73,99.45,99.48,11803.0,94.0861,94.1522,93.8879,93.9162,11803.0
2018-12-17 13:50:00,99.48,99.81,99.42,99.81,13300.0,93.9162,94.2277,93.8596,94.2277,13300.0
2018-12-17 13:55:00,99.72,99.78,99.58,99.58,1800.0,94.1428,94.1994,94.0106,94.0106,1800.0
2018-12-17 14:00:00,99.48,99.54,98.88,99.03,7381.0,93.9162,93.9728,93.3498,93.4914,7381.0
2018-12-17 14:05:00,99.03,99.55,98.98,99.54,8104.0,93.4914,93.9823,93.4442,93.9728,8104.0
2018-12-17 14:10:00,99.54,99.71,99.44,99.59,9691.0,93.9728,94.1333,93.8784,94.02,9691.0
2018-12-17 14:15:00,99.48,99.69,99.41,99.69,5209.0,93.9162,94.1145,93.8501,94.1145,5209.0
2018-12-17 14:20:00,99.58,99.95,99.55,99.57,29172.0,94.0106,94.3599,93.9823,94.0012,29172.0
2018-12-17 14:25:00,99.61,99.72,99.48,99.52,5450.0,94.0389,94.1428,93.9162,93.954,5450.0
2018-12-17 14:30:00,99.56,99.57,99.3,99.34,7444.0,93.9917,94.0012,93.7463,93.784,7444.0
2018-12-17 14:35:00,99.26,99.4,98.99,98.99,41727.0,93.7085,93.8407,93.4536,93.4536,41727.0
2018-12-17 14:40:00,98.97,99.36,98.91,99.23,7617.0,93.4347,93.8029,93.3781,93.6802,7617.0
2018-12-17 14:45:00,99.23,99.43,99.18,99.25,10411.0,93.6802,93.869,93.633,93.6991,10411.0
2018-12-17 14:50:00,99.32,99.32,98.88,98.92,4650.0,93.7651,93.7651,93.3498,93.3875,4650.0
2018-12-17 14:55:00,98.84,99.01,98.71,98.82,4236.0,93.312,93.4725,93.1893,93.2931,4236.0
2018-12-17 15:00:00,98.82,98.92,98.74,98.92,7101.0,93.2931,93.3875,93.2176,93.3875,7101.0
2018-12-17 15:05:00,98.93,99.02,98.59,98.59,77274.0,93.397,93.4819,93.076,93.076,77274.0
2018-12-17 15:10:00,98.63,99.0,98.59,98.71,10263.0,93.1137,93.463,93.076,93.1893,10263.0
2018-12-17 15:15:00,98.75,98.87,98.63,98.69,9916.0,93.227,93.3403,93.1137,93.1704,9916.0
2018-12-17 15:20:00,98.66,98.73,98.44,98.57,10117.0,93.1421,93.2081,92.9344,93.0571,10117.0
2018-12-17 15:25:00,98.58,98.58,98.41,98.53,13063.0,93.0665,93.0665,92.906,93.0193,13063.0
2018-12-17 15:30:00,98.56,98.58,98.27,98.39,13827.0,93.0477,93.0665,92.7739,92.8872,13827.0
2018-12-17 15:35:00,98.37,98.56,98.29,98.52,9742.0,92.8683,93.0477,92.7928,93.0099,9742.0
2018-12-17 15:40:00,98.47,98.51,98.35,98.35,14828.0,92.9627,93.0004,92.8494,92.8494,14828.0
2018-12-17 15:45:00,98.36,98.53,97.94,98.09,24631.0,92.8588,93.0193,92.4623,92.6039,24631.0
2018-12-17 15:50:00,98.12,98.3,98.09,98.28,24051.0,92.6323,92.8022,92.6039,92.7833,24051.0
2018-12-17 15:55:00,98.24,98.47,98.22,98.42,54496.0,92.7455,92.9627,92.7267,92.9155,54496.0
2018-12-18 09:30:00,98.66,99.26,98.66,99.09,16912.0,93.1421,93.7085,93.1421,93.548,16912.0
2018-12-18 09:35:00,99.32,99.97,99.32,99.8,5365.0,93.7651,94.3788,93.7651,94.2183,5365.0
2018-12-18 09:40:00,99.96,100.15,99.59,99.7,6745.0,94.3694,94.5487,94.02,94.1239,6745.0
2018-12-18 09:45:00,99.82,100.04,99.8,99.96,6495.0,94.2372,94.4449,94.2183,94.3694,6495.0
2018-12-18 09:50:00,99.98,100.13,99.86,100.04,3452.0,94.3882,94.5298,94.2749,94.4449,3452.0
2018-12-18 09:55:00,100.01,100.19,100.0,100.19,2023.0,94.4166,94.5865,94.4071,94.5865,2023.0
2018-12-18 10:00:00,100.12,100.22,99.63,99.64,5714.0,94.5204,94.6148,94.0578,94.0672,5714.0
2018-12-18 10:05:00,99.58,99.84,99.53,99.82,6178.0,94.0106,94.2561,93.9634,94.2372,6178.0
2018-12-18 10:10:00,99.78,99.82,99.5,99.59,3091.0,94.1994,94.2372,93.9351,94.02,3091.0
2018-12-18 10:15:00,99.67,100.02,99.62,100.02,1956.0,94.0956,94.426,94.0484,94.426,1956.0
2018-12-18 10:20:00,100.07,100.1,99.77,100.09,3667.0,94.4732,94.5015,94.19,94.4921,3667.0
2018-12-18 10:25:00,99.94,99.94,99.51,99.55,4883.0,94.3505,94.3505,93.9445,93.9823,4883.0
2018-12-18 10:30:00,99.51,99.64,99.44,99.49,1031.0,93.9445,94.0672,93.8784,93.9256,1031.0
2018-12-18 10:35:00,99.53,99.53,98.98,99.34,6651.0,93.9634,93.9634,93.4442,93.784,6651.0
2018-12-18 10:40:00,99.34,99.35,98.7,98.7,4500.0,93.784,93.7935,93.1798,93.1798,4500.0
2018-12-18 10:45:00,98.7,98.76,98.51,98.61,6540.0,93.1798,93.2365,93.0004,93.0949,6540.0
2018-12-18 10:50:00,98.67,98.9,98.62,98.8,5050.0,93.1515,93.3686,93.1043,93.2742,5050.0
2018-12-18 10:55:00,98.9,99.11,98.83,98.86,4600.0,93.3686,93.5669,93.3026,93.3309,4600.0
2018-12-18 11:00:00,98.93,99.09,98.85,98.91,5035.0,93.397,93.548,93.3214,93.3781,5035.0
2018-12-18 11:05:00,99.05,99.14,98.8,98.84,5300.0,93.5102,93.5952,93.2742,93.312,5300.0
2018-12-18 11:10:00,98.9,99.02,98.86,98.86,1400.0,93.3686,93.4819,93.3309,93.3309,1400.0
2018-12-18 11:15:00,99.01,99.03,98.76,98.98,4482.0,93.4725,93.4914,93.2365,93.4442,4482.0
2018-12-18 11:20:00,98.9,98.9,98.58,98.58,6239.0,93.3686,93.3686,93.0665,93.0665,6239.0
2018-12-18 11:25:00,98.59,99.02,98.58,99.02,2300.0,93.076,93.4819,93.0665,93.4819,2300.0
2018-12-18 11:30:00,99.06,99.21,98.95,99.21,2661.0,93.5197,93.6613,93.4158,93.6613,2661.0
2018-12-18 11:35:00,99.48,99.48,99.15,99.15,2118.0,93.9162,93.9162,93.6047,93.6047,2118.0
2018-12-18 11:40:00,99.2,99.29,98.91,98.91,2715.0,93.6519,93.7368,93.3781,93.3781,2715.0
2018-12-18 11:45:00,98.92,99.31,98.9,99.31,3455.0,93.3875,93.7557,93.3686,93.7557,3455.0
2018-12-18 11:50:00,99.31,99.4,99.1,99.19,9964.0,93.7557,93.8407,93.5574,93.6424,9964.0
2018-12-18 11:55:00,99.29,99.3,99.09,99.09,2300.0,93.7368,93.7463,93.548,93.548,2300.0
2018-12-18 12:00:00,99.13,99.21,99.01,99.07,4432.0,93.5858,93.6613,93.4725,93.5291,4432.0
2018-12-18 12:05:00,99.2,99.44,99.14,99.44,32866.0,93.6519,93.8784,93.5952,93.8784,32866.0
2018-12-18 12:10:00,99.56,99.58,99.4,99.43,3674.0,93.9917,94.0106,93.8407,93.869,3674.0
2018-12-18 12:15:00,99.48,99.58,99.36,99.51,2700.0,93.9162,94.0106,93.8029,93.9445,2700.0
2018-12-18 12:20:00,99.45,99.45,99.44,99.45,100.0,93.8879,93.8879,93.8784,93.8879,100.0
2018-12-18 12:25:00,99.46,99.46,99.35,99.41,4498.0,93.8973,93.8973,93.7935,93.8501,4498.0
2018-12-18 12:30:00,99.41,99.55,99.36,99.4,1867.0,93.8501,93.9823,93.8029,93.8407,1867.0
2018-12-18 12:35:00,99.41,99.47,99.29,99.36,3164.0,93.8501,93.9068,93.7368,93.8029,3164.0
2018-12-18 12:40:00,99.34,99.44,99.31,99.39,1289.0,93.784,93.8784,93.7557,93.8312,1289.0
2018-12-18 12:45:00,99.35,99.35,99.02,99.19,10241.0,93.7935,93.7935,93.4819,93.6424,10241.0
2018-12-18 12:50:00,99.18,99.22,99.0,99.22,6026.0,93.633,93.6707,93.463,93.6707,6026.0
2018-12-18 12:55:00,99.23,99.26,99.06,99.16,6202.0,93.6802,93.7085,93.5197,93.6141,6202.0
2018-12-18 13:00:00,99.19,99.27,99.06,99.27,2918.0,93.6424,93.7179,93.5197,93.7179,2918.0
2018-12-18 13:05:00,99.27,99.27,99.03,99.09,19473.0,93.7179,93.7179,93.4914,93.548,19473.0
2018-12-18 13:10:00,99.12,99.32,99.1,99.31,3050.0,93.5763,93.7651,93.5574,93.7557,3050.0
2018-12-18 13:15:00,99.25,99.43,99.19,99.22,9414.0,93.6991,93.869,93.6424,93.6707,9414.0
2018-12-18 13:20:00,99.24,99.36,99.19,99.24,5354.0,93.6896,93.8029,93.6424,93.6896,5354.0
2018-12-18 13:25:00,99.19,99.3,99.12,99.27,1647.0,93.6424,93.7463,93.5763,93.7179,1647.0
2018-12-18 13:30:00,99.24,99.26,99.07,99.1,19937.0,93.6896,93.7085,93.5291,93.5574,19937.0
2018-12-18 13:35:00,99.09,99.16,99.02,99.02,3500.0,93.548,93.6141,93.4819,93.4819,3500.0
2018-12-18 13:40:00,98.96,99.16,98.96,99.1,6500.0,93.4253,93.6141,93.4253,93.5574,6500.0
2018-12-18 13:45:00,99.08,99.18,99.04,99.12,3497.0,93.5386,93.633,93.5008,93.5763,3497.0
2018-12-18 13:50:00,99.08,99.11,98.85,98.98,3463.0,93.5386,93.5669,93.3214,93.4442,3463.0
2018-12-18 13:55:00,98.91,98.97,98.81,98.84,22391.0,93.3781,93.4347,93.2837,93.312,22391.0
2018-12-18 14:00:00,98.87,98.98,98.83,98.93,4083.0,93.3403,93.4442,93.3026,93.397,4083.0
2018-12-18 14:05:00,98.94,99.19,98.9,99.19,2506.0,93.4064,93.6424,93.3686,93.6424,2506.0
2018-12-18 14:10:00,99.15,99.23,98.9,98.9,3900.0,93.6047,93.6802,93.3686,93.3686,3900.0
2018-12-18 14:15:00,98.93,99.0,98.8,98.92,4361.0,93.397,93.463,93.2742,93.3875,4361.0
2018-12-18 14:20:00,98.96,98.98,98.82,98.82,3517.0,93.4253,93.4442,93.2931,93.2931,3517.0
2018-12-18 14:25:00,98.83,98.93,98.82,98.93,3400.0,93.3026,93.397,93.2931,93.397,3400.0
2018-12-18 14:30:00,98.92,98.94,98.46,98.46,3943.0,93.3875,93.4064,92.9532,92.9532,3943.0
2018-12-18 14:35:00,98.52,98.63,98.37,98.55,5171.0,93.0099,93.1137,92.8683,93.0382,5171.0
2018-12-18 14:40:00,98.55,98.58,98.08,98.15,9620.0,93.0382,93.0665,92.5945,92.6606,9620.0
2018-12-18 14:45:00,98.2,98.25,98.1,98.25,1686.0,92.7078,92.755,92.6134,92.755,1686.0
2018-12-18 14:50:00,98.26,98.37,98.21,98.27,5344.0,92.7644,92.8683,92.7172,92.7739,5344.0
2018-12-18 14:55:00,98.26,98.26,97.99,98.04,9257.0,92.7644,92.7644,92.5095,92.5567,9257.0
2018-12-18 15:00:00,98.0,98.06,97.9,98.01,16565.0,92.519,92.5756,92.4246,92.5284,16565.0
2018-12-18 15:05:00,97.93,98.2,97.82,97.93,11401.0,92.4529,92.7078,92.349,92.4529,11401.0
2018-12-18 15:10:00,97.87,98.19,97.86,98.15,12502.0,92.3962,92.6983,92.3868,92.6606,12502.0
2018-12-18 15:15:00,98.15,98.28,98.1,98.11,9913.0,92.6606,92.7833,92.6134,92.6228,9913.0
2018-12-18 15:20:00,98.14,98.15,97.91,98.01,12723.0,92.6511,92.6606,92.434,92.5284,12723.0
2018-12-18 15:25:00,98.03,98.03,97.85,97.97,11298.0,92.5473,92.5473,92.3774,92.4906,11298.0
2018-12-18 15:30:00,98.02,98.49,98.02,98.43,17285.0,92.5379,92.9816,92.5379,92.9249,17285.0
2018-12-18 15:35:00,98.45,98.64,98.39,98.4,12202.0,92.9438,93.1232,92.8872,92.8966,12202.0
2018-12-18 15:40:00,98.42,98.67,98.39,98.59,18918.0,92.9155,93.1515,92.8872,93.076,18918.0
2018-12-18 15:45:00,98.63,99.14,98.55,99.13,24909.0,93.1137,93.5952,93.0382,93.5858,24909.0
2018-12-18 15:50:00,99.09,99.32,99.04,99.32,44303.0,93.548,93.7651,93.5008,93.7651,44303.0
2018-12-18 15:55:00,99.29,99.3,98.65,98.7,48915.0,93.7368,93.7463,93.1326,93.1798,48915.0
2018-12-19 09:30:00,98.5,98.83,98.12,98.73,22814.0,92.991,93.3026,92.6323,93.2081,22814.0
2018-12-19 09:35:00,99.34,99.35,98.83,99.35,2100.0,93.784,93.7935,93.3026,93.7935,2100.0
2018-12-19 09:40:00,99.37,99.8,99.3,99.7,8587.0,93.8123,94.2183,93.7463,94.1239,8587.0
2018-12-19 09:45:00,99.37,99.97,99.34,99.97,6030.0,93.8123,94.3788,93.784,94.3788,6030.0
2018-12-19 09:50:00,100.0,100.31,100.0,100.31,5479.0,94.4071,94.6998,94.4071,94.6998,5479.0
2018-12-19 09:55:00,100.4,100.4,99.67,99.76,4131.0,94.7847,94.7847,94.0956,94.1805,4131.0
2018-12-19 10:00:00,99.78,100.19,99.72,100.12,4545.0,94.1994,94.5865,94.1428,94.5204,4545.0
2018-12-19 10:05:00,100.05,100.05,99.72,99.86,4494.0,94.4543,94.4543,94.1428,94.2749,4494.0
2018-12-19 10:10:00,99.75,100.14,99.66,100.14,2998.0,94.1711,94.5393,94.0861,94.5393,2998.0
2018-12-19 10:15:00,100.41,100.51,100.15,100.26,4050.0,94.7942,94.8886,94.5487,94.6526,4050.0
2018-12-19 10:20:00,100.28,100.73,100.24,100.58,4122.0,94.6715,95.0963,94.6337,94.9547,4122.0
2018-12-19 10:25:00,100.47,100.69,100.22,100.28,3334.0,94.8508,95.0585,94.6148,94.6715,3334.0
2018-12-19 10:30:00,100.42,100.45,100.07,100.27,5225.0,94.8036,94.8319,94.4732,94.662,5225.0
2018-12-19 10:35:00,100.16,100.37,100.12,100.12,2850.0,94.5582,94.7564,94.5204,94.5204,2850.0
2018-12-19 10:40:00,100.14,100.37,100.07,100.1,3869.0,94.5393,94.7564,94.4732,94.5015,3869.0
2018-12-19 10:45:00,100.19,100.4,100.12,100.34,2400.0,94.5865,94.7847,94.5204,94.7281,2400.0
2018-12-19 10:50:00,100.4,100.49,100.31,100.45,10883.0,94.7847,94.8697,94.6998,94.8319,10883.0
2018-12-19 10:55:00,100.41,100.41,100.25,100.32,2000.0,94.7942,94.7942,94.6431,94.7092,2000.0
2018-12-19 11:00:00,100.4,100.51,100.33,100.38,3794.0,94.7847,94.8886,94.7187,94.7659,3794.0
2018-12-19 11:05:00,100.35,100.4,99.92,99.92,20409.0,94.7375,94.7847,94.3316,94.3316,20409.0
2018-12-19 11:10:00,99.95,99.95,99.64,99.75,5729.0,94.3599,94.3599,94.0672,94.1711,5729.0
2018-12-19 11:15:00,99.73,99.74,99.19,99.41,19535.0,94.1522,94.1617,93.6424,93.8501,19535.0
2018-12-19 11:20:00,99.41,99.67,99.4,99.64,3381.0,93.8501,94.0956,93.8407,94.0672,3381.0
2018-12-19 11:25:00,99.65,99.65,99.5,99.58,1417.0,94.0767,94.0767,93.9351,94.0106,1417.0
2018-12-19 11:30:00,99.52,99.53,99.27,99.34,4510.0,93.954,93.9634,93.7179,93.784,4510.0
2018-12-19 11:35:00,99.31,99.32,99.13,99.15,1000.0,93.7557,93.7651,93.5858,93.6047,1000.0
2018-12-19 11:40:00,99.15,99.25,99.03,99.22,2800.0,93.6047,93.6991,93.4914,93.6707,2800.0
2018-12-19 11:45:00,99.25,99.47,99.23,99.45,3200.0,93.6991,93.9068,93.6802,93.8879,3200.0
2018-12-19 11:50:00,99.49,99.62,99.4,99.4,1564.0,93.9256,94.0484,93.8407,93.8407,1564.0
2018-12-19 11:55:00,99.5,99.77,99.42,99.71,4113.0,93.9351,94.19,93.8596,94.1333,4113.0
2018-12-19 12:00:00,99.67,99.82,99.65,99.76,2200.0,94.0956,94.2372,94.0767,94.1805,2200.0
2018-12-19 12:05:00,99.78,100.07,99.78,100.07,2700.0,94.1994,94.4732,94.1994,94.4732,2700.0
2018-12-19 12:10:00,100.0,100.0,99.77,99.92,954.0,94.4071,94.4071,94.19,94.3316,954.0
2018-12-19 12:15:00,99.93,100.03,99.72,99.97,4489.0,94.341,94.4354,94.1428,94.3788,4489.0
2018-12-19 12:20:00,100.02,100.02,99.89,100.02,3146.0,94.426,94.426,94.3033,94.426,3146.0
2018-12-19 12:25:00,100.02,100.18,99.94,100.06,4602.0,94.426,94.577,94.3505,94.4638,4602.0
2018-12-19 12:30:00,99.95,100.06,99.95,100.0,2900.0,94.3599,94.4638,94.3599,94.4071,2900.0
2018-12-19 12:35:00,99.97,100.03,99.95,100.01,8058.0,94.3788,94.4354,94.3599,94.4166,8058.0
2018-12-19 12:40:00,99.95,99.99,99.89,99.93,7567.0,94.3599,94.3977,94.3033,94.341,7567.0
2018-12-19 12:45:00,99.94,100.01,99.87,99.96,6060.0,94.3505,94.4166,94.2844,94.3694,6060.0
2018-12-19 12:50:00,99.99,100.0,99.75,99.76,14873.0,94.3977,94.4071,94.1711,94.1805,14873.0
2018-12-19 12:55:00,99.76,99.76,99.65,99.65,2600.0,94.1805,94.1805,94.0767,94.0767,2600.0
2018-12-19 13:00:00,99.62,99.87,99.62,99.84,2300.0,94.0484,94.2844,94.0484,94.2561,2300.0
2018-12-19 13:05:00,99.82,99.91,99.59,99.62,10100.0,94.2372,94.3221,94.02,94.0484,10100.0
2018-12-19 13:10:00,99.66,99.66,99.47,99.52,10571.0,94.0861,94.0861,93.9068,93.954,10571.0
2018-12-19 13:15:00,99.51,99.62,99.45,99.6,6105.0,93.9445,94.0484,93.8879,94.0295,6105.0
2018-12-19 13:20:00,99.65,99.68,99.43,99.49,7600.0,94.0767,94.105,93.869,93.9256,7600.0
2018-12-19 13:25:00,99.48,99.7,99.46,99.65,6356.0,93.9162,94.1239,93.8973,94.0767,6356.0
2018-12-19 13:30:00,99.68,99.7,99.49,99.63,7155.0,94.105,94.1239,93.9256,94.0578,7155.0
2018-12-19 13:35:00,99.66,99.67,99.51,99.55,4779.0,94.0861,94.0956,93.9445,93.9823,4779.0
2018-12-19 13:40:00,99.56,99.72,99.51,99.67,6001.0,93.9917,94.1428,93.9445,94.0956,6001.0
2018-12-19 13:45:00,99.63,99.7,99.5,99.65,5700.0,94.0578,94.1239,93.9351,94.0767,5700.0
2018-12-19 13:50:00,99.65,99.76,99.57,99.57,3292.0,94.0767,94.1805,94.0012,94.0012,3292.0
2018-12-19 13:55:00,99.56,100.08,99.45,100.0,6849.0,93.9917,94.4826,93.8879,94.4071,6849.0
2018-12-19 14:00:00,100.0,100.24,98.99,98.99,14303.0,94.4071,94.6337,93.4536,93.4536,14303.0
2018-12-19 14:05:00,98.81,99.17,98.32,98.61,4927.0,93.2837,93.6235,92.8211,93.0949,4927.0
2018-12-19 14:10:00,98.41,98.46,98.07,98.2,4729.0,92.906,92.9532,92.5851,92.7078,4729.0
2018-12-19 14:15:00,98.14,98.78,98.14,98.78,23400.0,92.6511,93.2553,92.6511,93.2553,23400.0
2018-12-19 14:20:00,98.78,98.83,98.47,98.77,19259.0,93.2553,93.3026,92.9627,93.2459,19259.0
2018-12-19 14:25:00,98.77,98.9,98.61,98.84,7475.0,93.2459,93.3686,93.0949,93.312,7475.0
2018-12-19 14:30:00,98.86,99.41,98.81,99.02,6323.0,93.3309,93.8501,93.2837,93.4819,6323.0
2018-12-19 14:35:00,98.95,99.1,98.53,98.69,6649.0,93.4158,93.5574,93.0193,93.1704,6649.0
2018-12-19 14:40:00,98.73,98.74,97.6,97.61,6531.0,93.2081,93.2176,92.1413,92.1508,6531.0
2018-12-19 14:45:00,97.6,97.93,97.56,97.86,10224.0,92.1413,92.4529,92.1036,92.3868,10224.0
2018-12-19 14:50:00,97.76,97.87,97.28,97.41,8982.0,92.2924,92.3962,91.8392,91.962,8982.0
2018-12-19 14:55:00,97.39,97.48,96.68,96.93,26497.0,91.9431,92.0281,91.2728,91.5088,26497.0
2018-12-19 15:00:00,96.76,96.76,96.03,96.05,7817.0,91.3483,91.3483,90.6592,90.678,7817.0
2018-12-19 15:05:00,96.02,96.38,95.72,96.22,14009.0,90.6497,90.9896,90.3665,90.8385,14009.0
2018-12-19 15:10:00,96.34,96.85,96.04,96.85,6967.0,90.9518,91.4333,90.6686,91.4333,6967.0
2018-12-19 15:15:00,96.79,96.79,95.89,96.16,14389.0,91.3766,91.3766,90.527,90.7819,14389.0
2018-12-19 15:20:00,96.06,96.53,95.84,96.53,6600.0,90.6875,91.1312,90.4798,91.1312,6600.0
2018-12-19 15:25:00,96.52,96.61,95.62,95.64,16043.0,91.1217,91.2067,90.2721,90.291,16043.0
2018-12-19 15:30:00,95.69,96.29,95.68,96.2,20719.0,90.3382,90.9046,90.3287,90.8196,20719.0
2018-12-19 15:35:00,96.23,96.23,95.79,95.94,18630.0,90.848,90.848,90.4326,90.5742,18630.0
2018-12-19 15:40:00,95.92,95.92,95.58,95.71,17230.0,90.5553,90.5553,90.2343,90.357,17230.0
2018-12-19 15:45:00,95.81,96.0,95.58,95.87,36092.0,90.4515,90.6308,90.2343,90.5081,36092.0
2018-12-19 15:50:00,95.89,96.02,95.76,95.82,36174.0,90.527,90.6497,90.4043,90.4609,36174.0
2018-12-19 15:55:00,95.8,96.17,95.79,95.93,49330.0,90.442,90.7913,90.4326,90.5647,49330.0
2018-12-20 09:30:00,95.51,96.16,95.22,95.92,12319.0,90.1682,90.7819,89.8945,90.5553,12319.0
2018-12-20 09:35:00,95.92,96.15,95.1,95.47,7781.0,90.5553,90.7724,89.7812,90.1305,7781.0
2018-12-20 09:40:00,95.34,95.34,94.28,95.07,11714.0,90.0077,90.0077,89.007,89.7528,11714.0
2018-12-20 09:45:00,95.04,95.24,94.6,94.6,8062.0,89.7245,89.9133,89.3091,89.3091,8062.0
2018-12-20 09:50:00,94.51,94.61,93.9,94.5,18818.0,89.2242,89.3186,88.6483,89.2147,18818.0
2018-12-20 09:55:00,94.55,95.19,94.54,95.02,14870.0,89.2619,89.8661,89.2525,89.7056,14870.0
2018-12-20 10:00:00,95.06,95.15,94.53,94.64,19652.0,89.7434,89.8284,89.243,89.3469,19652.0
2018-12-20 10:05:00,94.65,95.08,94.64,94.67,31364.0,89.3563,89.7623,89.3469,89.3752,31364.0
2018-12-20 10:10:00,94.6,95.05,94.58,94.93,20656.0,89.3091,89.734,89.2902,89.6207,20656.0
2018-12-20 10:15:00,94.9,94.99,94.58,94.58,12853.0,89.5924,89.6773,89.2902,89.2902,12853.0
2018-12-20 10:20:00,94.42,94.77,94.41,94.5,46633.0,89.1392,89.4696,89.1298,89.2147,46633.0
2018-12-20 10:25:00,94.57,94.98,94.5,94.87,20681.0,89.2808,89.6679,89.2147,89.564,20681.0
2018-12-20 10:30:00,94.81,95.03,94.74,94.84,21608.0,89.5074,89.7151,89.4413,89.5357,21608.0
2018-12-20 10:35:00,94.83,95.04,94.61,94.82,14435.0,89.5263,89.7245,89.3186,89.5168,14435.0
2018-12-20 10:40:00,94.9,95.18,94.84,95.1,25407.0,89.5924,89.8567,89.5357,89.7812,25407.0
2018-12-20 10:45:00,95.02,95.12,94.9,94.9,20893.0,89.7056,89.8,89.5924,89.5924,20893.0
2018-12-20 10:50:00,94.91,94.94,94.62,94.62,12059.0,89.6018,89.6301,89.328,89.328,12059.0
2018-12-20 10:55:00,94.63,95.13,94.63,95.02,12035.0,89.3375,89.8095,89.3375,89.7056,12035.0
2018-12-20 11:00:00,94.92,94.92,94.6,94.67,11992.0,89.6112,89.6112,89.3091,89.3752,11992.0
2018-12-20 11:05:00,94.68,94.95,94.37,94.56,13960.0,89.3847,89.6396,89.092,89.2714,13960.0
2018-12-20 11:10:00,94.61,94.71,94.07,94.21,7970.0,89.3186,89.413,88.8088,88.9409,7970.0
2018-12-20 11:15:00,94.23,94.35,94.0,94.14,4300.0,88.9598,89.0731,88.7427,88.8749,4300.0
2018-12-20 11:20:00,94.15,94.23,93.94,94.21,5648.0,88.8843,88.9598,88.686,88.9409,5648.0
2018-12-20 11:25:00,94.25,94.39,93.6,93.61,5851.0,88.9787,89.1109,88.3651,88.3745,5851.0
2018-12-20 11:30:00,93.68,94.03,93.6,93.77,12887.0,88.4406,88.771,88.3651,88.5256,12887.0
2018-12-20 11:35:00,93.83,93.83,93.55,93.65,5300.0,88.5822,88.5822,88.3179,88.4123,5300.0
2018-12-20 11:40:00,93.6,93.85,93.31,93.36,8084.0,88.3651,88.6011,88.0913,88.1385,8084.0
2018-12-20 11:45:00,93.43,93.68,93.31,93.34,9955.0,88.2046,88.4406,88.0913,88.1196,9955.0
2018-12-20 11:50:00,93.4,93.4,92.78,93.13,29660.0,88.1762,88.1762,87.5909,87.9213,29660.0
2018-12-20 11:55:00,93.13,93.65,92.99,93.15,19722.0,87.9213,88.4123,87.7892,87.9402,19722.0
2018-12-20 12:00:00,93.27,93.58,93.14,93.49,13362.0,88.0535,88.3462,87.9308,88.2612,13362.0
2018-12-20 12:05:00,93.52,93.64,93.32,93.53,7041.0,88.2895,88.4028,88.1007,88.299,7041.0
2018-12-20 12:10:00,93.57,93.73,93.3,93.31,6944.0,88.3367,88.4878,88.0818,88.0913,6944.0
2018-12-20 12:15:00,93.38,93.68,93.13,93.68,11619.0,88.1574,88.4406,87.9213,88.4406,11619.0
2018-12-20 12:20:00,93.68,93.73,93.54,93.68,9102.0,88.4406,88.4878,88.3084,88.4406,9102.0
2018-12-20 12:25:00,93.68,93.96,93.6,93.92,19134.0,88.4406,88.7049,88.3651,88.6672,19134.0
2018-12-20 12:30:00,93.92,93.97,93.67,93.67,10610.0,88.6672,88.7144,88.4311,88.4311,10610.0
2018-12-20 12:35:00,93.69,93.75,93.49,93.5,10192.0,88.45,88.5067,88.2612,88.2707,10192.0
2018-12-20 12:40:00,93.47,93.52,93.08,93.26,6765.0,88.2423,88.2895,87.8741,88.0441,6765.0
2018-12-20 12:45:00,93.29,93.54,93.12,93.54,8410.0,88.0724,88.3084,87.9119,88.3084,8410.0
2018-12-20 12:50:00,93.52,93.58,93.25,93.28,7756.0,88.2895,88.3462,88.0346,88.063,7756.0
2018-12-20 12:55:00,93.33,93.72,93.13,93.56,7727.0,88.1102,88.4783,87.9213,88.3273,7727.0
2018-12-20 13:00:00,93.56,93.57,93.11,93.16,7300.0,88.3273,88.3367,87.9025,87.9497,7300.0
2018-12-20 13:05:00,93.19,93.35,92.76,92.96,12701.0,87.978,88.129,87.572,87.7609,12701.0
2018-12-20 13:10:00,92.99,93.18,92.93,93.08,6966.0,87.7892,87.9685,87.7325,87.8741,6966.0
2018-12-20 13:15:00,93.07,93.36,93.07,93.11,5489.0,87.8647,88.1385,87.8647,87.9025,5489.0
2018-12-20 13:20:00,93.07,93.29,92.89,93.06,20538.0,87.8647,88.0724,87.6948,87.8553,20538.0
2018-12-20 13:25:00,93.09,93.39,93.05,93.19,9400.0,87.8836,88.1668,87.8458,87.978,9400.0
2018-12-20 13:30:00,93.16,93.18,92.98,93.17,11394.0,87.9497,87.9685,87.7797,87.9591,11394.0
2018-12-20 13:35:00,93.17,93.36,93.01,93.36,14890.0,87.9591,88.1385,87.8081,88.1385,14890.0
2018-12-20 13:40:00,93.37,93.48,92.95,93.47,15376.0,88.1479,88.2518,87.7514,88.2423,15376.0
2018-12-20 13:45:00,93.47,93.61,93.25,93.45,11875.0,88.2423,88.3745,88.0346,88.2234,11875.0
2018-12-20 13:50:00,93.41,93.41,93.09,93.13,7350.0,88.1857,88.1857,87.8836,87.9213,7350.0
2018-12-20 13:55:00,93.16,93.31,93.0,93.15,13477.0,87.9497,88.0913,87.7986,87.9402,13477.0
2018-12-20 14:00:00,93.18,93.2,92.32,92.53,10701.0,87.9685,87.9874,87.1566,87.3549,10701.0
2018-12-20 14:05:00,92.55,92.68,92.28,92.39,6846.0,87.3738,87.4965,87.1189,87.2227,6846.0
2018-12-20 14:10:00,92.36,92.36,91.94,92.26,11318.0,87.1944,87.1944,86.7979,87.1,11318.0
2018-12-20 14:15:00,92.27,92.31,92.02,92.03,14672.0,87.1094,87.1472,86.8734,86.8829,14672.0
2018-12-20 14:20:00,92.07,92.55,91.94,92.43,34722.0,86.9206,87.3738,86.7979,87.2605,34722.0
2018-12-20 14:25:00,92.48,92.94,92.48,92.94,13574.0,87.3077,87.742,87.3077,87.742,13574.0
2018-12-20 14:30:00,93.01,93.17,92.85,93.02,8815.0,87.8081,87.9591,87.657,87.8175,8815.0
2018-12-20 14:35:00,93.11,93.98,93.11,93.67,30959.0,87.9025,88.7238,87.9025,88.4311,30959.0
2018-12-20 14:40:00,93.73,94.67,93.72,94.66,26562.0,88.4878,89.3752,88.4783,89.3658,26562.0
2018-12-20 14:45:00,94.65,94.87,94.47,94.8,16234.0,89.3563,89.564,89.1864,89.4979,16234.0
2018-12-20 14:50:00,94.8,94.86,94.4,94.56,26206.0,89.4979,89.5546,89.1203,89.2714,26206.0
2018-12-20 14:55:00,94.52,94.64,94.23,94.48,13994.0,89.2336,89.3469,88.9598,89.1958,13994.0
2018-12-20 15:00:00,94.51,94.51,94.07,94.08,21943.0,89.2242,89.2242,88.8088,88.8182,21943.0
2018-12-20 15:05:00,94.11,94.68,93.86,94.64,30219.0,88.8465,89.3847,88.6105,89.3469,30219.0
2018-12-20 15:10:00,94.71,94.91,94.54,94.9,28203.0,89.413,89.6018,89.2525,89.5924,28203.0
2018-12-20 15:15:00,94.92,94.92,94.59,94.72,30128.0,89.6112,89.6112,89.2997,89.4224,30128.0
2018-12-20 15:20:00,94.68,94.98,94.63,94.95,66982.0,89.3847,89.6679,89.3375,89.6396,66982.0
2018-12-20 15:25:00,94.94,95.33,94.86,95.2,68288.0,89.6301,89.9983,89.5546,89.8756,68288.0
2018-12-20 15:30:00,95.18,95.62,95.06,95.62,44952.0,89.8567,90.2721,89.7434,90.2721,44952.0
2018-12-20 15:35:00,95.61,95.66,95.37,95.56,42332.0,90.2626,90.3098,90.0361,90.2154,42332.0
2018-12-20 15:40:00,95.56,95.59,95.01,95.05,60335.0,90.2154,90.2438,89.6962,89.734,60335.0
2018-12-20 15:45:00,95.02,95.17,94.88,94.93,57467.0,89.7056,89.8472,89.5735,89.6207,57467.0
2018-12-20 15:50:00,94.93,94.99,94.68,94.91,82603.0,89.6207,89.6773,89.3847,89.6018,82603.0
2018-12-20 15:55:00,94.87,95.1,94.81,95.07,127926.0,89.564,89.7812,89.5074,89.7528,127926.0
2018-12-21 09:30:00,95.66,95.85,94.9,95.7,271166.0,90.3098,90.4892,89.5924,90.3476,271166.0
2018-12-21 09:35:00,95.78,96.56,95.57,96.53,9248.0,90.4231,91.1595,90.2249,91.1312,9248.0
2018-12-21 09:40:00,96.55,96.59,95.28,95.7,12184.0,91.1501,91.1878,89.9511,90.3476,12184.0
2018-12-21 09:45:00,95.71,96.46,95.58,96.4,19623.0,90.357,91.0651,90.2343,91.0085,19623.0
2018-12-21 09:50:00,96.29,96.33,95.26,95.29,9382.0,90.9046,90.9424,89.9322,89.9605,9382.0
2018-12-21 09:55:00,95.32,96.51,95.29,96.51,19477.0,89.9889,91.1123,89.9605,91.1123,19477.0
2018-12-21 10:00:00,96.43,96.46,95.92,96.28,15702.0,91.0368,91.0651,90.5553,90.8952,15702.0
2018-12-21 10:05:00,96.33,96.53,96.07,96.26,25708.0,90.9424,91.1312,90.6969,90.8763,25708.0
2018-12-21 10:10:00,96.33,96.99,96.25,96.99,21193.0,90.9424,91.5655,90.8668,91.5655,21193.0
2018-12-21 10:15:00,96.84,97.57,96.84,97.56,22984.0,91.4238,92.113,91.4238,92.1036,22984.0
2018-12-21 10:20:00,97.4,97.52,97.03,97.26,18237.0,91.9525,92.0658,91.6032,91.8204,18237.0
2018-12-21 10:25:00,97.23,97.4,96.82,96.83,10726.0,91.792,91.9525,91.405,91.4144,10726.0
2018-12-21 10:30:00,96.83,97.21,96.83,96.98,13406.0,91.4144,91.7732,91.4144,91.556,13406.0
2018-12-21 10:35:00,96.8,96.88,96.56,96.68,6347.0,91.3861,91.4616,91.1595,91.2728,6347.0
2018-12-21 10:40:00,96.6,96.96,96.56,96.92,17326.0,91.1973,91.5371,91.1595,91.4994,17326.0
2018-12-21 10:45:00,96.92,97.42,96.91,97.12,17031.0,91.4994,91.9714,91.4899,91.6882,17031.0
2018-12-21 10:50:00,97.12,97.21,96.74,96.84,10367.0,91.6882,91.7732,91.3294,91.4238,10367.0
2018-12-21 10:55:00,96.75,97.01,96.63,96.9,21288.0,91.3389,91.5843,91.2256,91.4805,21288.0
2018-12-21 11:00:00,96.81,97.23,96.8,96.93,23027.0,91.3955,91.792,91.3861,91.5088,23027.0
2018-12-21 11:05:00,96.93,97.0,96.47,96.48,19249.0,91.5088,91.5749,91.0745,91.084,19249.0
2018-12-21 11:10:00,96.45,96.69,96.18,96.25,10873.0,91.0557,91.2822,90.8008,90.8668,10873.0
2018-12-21 11:15:00,96.25,96.57,96.25,96.32,10402.0,90.8668,91.1689,90.8668,90.9329,10402.0
2018-12-21 11:20:00,96.32,96.46,96.15,96.29,18336.0,90.9329,91.0651,90.7724,90.9046,18336.0
2018-12-21 11:25:00,96.24,96.24,95.84,96.14,10487.0,90.8574,90.8574,90.4798,90.763,10487.0
2018-12-21 11:30:00,96.13,96.25,95.96,96.03,13548.0,90.7536,90.8668,90.5931,90.6592,13548.0
2018-12-21 11:35:00,96.06,96.24,95.89,96.07,11796.0,90.6875,90.8574,90.527,90.6969,11796.0
2018-12-21 11:40:00,96.06,96.23,95.9,96.11,9028.0,90.6875,90.848,90.5364,90.7347,9028.0
2018-12-21 11:45:00,96.11,96.28,95.71,95.71,5997.0,90.7347,90.8952,90.357,90.357,5997.0
2018-12-21 11:50:00,95.68,95.93,95.62,95.69,3314.0,90.3287,90.5647,90.2721,90.3382,3314.0
2018-12-21 11:55:00,95.81,96.04,95.54,95.54,9305.0,90.4515,90.6686,90.1966,90.1966,9305.0
2018-12-21 12:00:00,95.49,95.7,95.27,95.44,8085.0,90.1494,90.3476,89.9417,90.1021,8085.0
2018-12-21 12:05:00,95.44,95.44,94.97,94.98,8236.0,90.1021,90.1021,89.6584,89.6679,8236.0
2018-12-21 12:10:00,95.02,95.02,94.73,94.82,19008.0,89.7056,89.7056,89.4319,89.5168,19008.0
2018-12-21 12:15:00,94.8,94.92,94.68,94.7,5061.0,89.4979,89.6112,89.3847,89.4035,5061.0
2018-12-21 12:20:00,94.56,94.75,94.41,94.44,11218.0,89.2714,89.4507,89.1298,89.1581,11218.0
2018-12-21 12:25:00,94.52,94.52,93.86,93.87,11493.0,89.2336,89.2336,88.6105,88.62,11493.0
2018-12-21 12:30:00,93.75,93.99,93.44,93.99,14153.0,88.5067,88.7332,88.214,88.7332,14153.0
2018-12-21 12:35:00,93.9,94.36,93.87,94.28,7616.0,88.6483,89.0826,88.62,89.007,7616.0
2018-12-21 12:40:00,94.38,94.39,94.01,94.09,8567.0,89.1014,89.1109,88.7521,88.8277,8567.0
2018-12-21 12:45:00,94.17,94.7,94.11,94.41,5203.0,88.9032,89.4035,88.8465,89.1298,5203.0
2018-12-21 12:50:00,94.26,94.4,93.78,93.78,8252.0,88.9881,89.1203,88.535,88.535,8252.0
2018-12-21 12:55:00,93.82,93.98,93.3,93.45,16227.0,88.5728,88.7238,88.0818,88.2234,16227.0
2018-12-21 13:00:00,93.5,93.73,93.1,93.56,12701.0,88.2707,88.4878,87.893,88.3273,12701.0
2018-12-21 13:05:00,93.44,93.65,93.19,93.59,9194.0,88.214,88.4123,87.978,88.3556,9194.0
2018-12-21 13:10:00,93.69,93.71,93.36,93.51,7941.0,88.45,88.4689,88.1385,88.2801,7941.0
2018-12-21 13:15:00,93.6,93.6,93.24,93.24,4399.0,88.3651,88.3651,88.0252,88.0252,4399.0
2018-12-21 13:20:00,93.19,93.69,93.19,93.67,9365.0,87.978,88.45,87.978,88.4311,9365.0
2018-12-21 13:25:00,93.75,94.05,93.73,93.81,5537.0,88.5067,88.7899,88.4878,88.5633,5537.0
2018-12-21 13:30:00,93.81,94.46,93.81,94.46,11727.0,88.5633,89.177,88.5633,89.177,11727.0
2018-12-21 13:35:00,94.5,94.59,94.25,94.45,11237.0,89.2147,89.2997,88.9787,89.1675,11237.0
2018-12-21 13:40:00,94.49,94.77,94.41,94.74,13446.0,89.2053,89.4696,89.1298,89.4413,13446.0
2018-12-21 13:45:00,94.8,94.8,94.42,94.45,4175.0,89.4979,89.4979,89.1392,89.1675,4175.0
2018-12-21 13:50:00,94.44,94.62,94.1,94.29,5942.0,89.1581,89.328,88.8371,89.0165,5942.0
2018-12-21 13:55:00,94.11,94.74,94.11,94.73,8640.0,88.8465,89.4413,88.8465,89.4319,8640.0
2018-12-21 14:00:00,94.61,94.72,94.44,94.59,7758.0,89.3186,89.4224,89.1581,89.2997,7758.0
2018-12-21 14:05:00,94.56,94.56,94.32,94.41,6553.0,89.2714,89.2714,89.0448,89.1298,6553.0
2018-12-21 14:10:00,94.39,94.45,94.16,94.26,7176.0,89.1109,89.1675,88.8937,88.9881,7176.0
2018-12-21 14:15:00,94.32,94.5,94.29,94.45,7944.0,89.0448,89.2147,89.0165,89.1675,7944.0
2018-12-21 14:20:00,94.47,94.63,94.35,94.42,7187.0,89.1864,89.3375,89.0731,89.1392,7187.0
2018-12-21 14:25:00,94.35,94.41,93.97,94.12,6640.0,89.0731,89.1298,88.7144,88.856,6640.0
2018-12-21 14:30:00,94.13,94.25,93.91,93.99,7845.0,88.8654,88.9787,88.6577,88.7332,7845.0
2018-12-21 14:35:00,94.04,94.23,93.93,94.09,4750.0,88.7804,88.9598,88.6766,88.8277,4750.0
2018-12-21 14:40:00,94.12,94.18,93.62,93.62,5550.0,88.856,88.9126,88.3839,88.3839,5550.0
2018-12-21 14:45:00,93.78,93.97,93.72,93.97,5913.0,88.535,88.7144,88.4783,88.7144,5913.0
2018-12-21 14:50:00,93.97,94.45,93.96,94.07,6149.0,88.7144,89.1675,88.7049,88.8088,6149.0
2018-12-21 14:55:00,94.01,94.14,93.8,94.1,9711.0,88.7521,88.8749,88.5539,88.8371,9711.0
2018-12-21 15:00:00,94.02,94.17,93.99,94.07,17394.0,88.7616,88.9032,88.7332,88.8088,17394.0
2018-12-21 15:05:00,94.09,94.11,93.93,94.02,14254.0,88.8277,88.8465,88.6766,88.7616,14254.0
2018-12-21 15:10:00,94.0,94.03,93.71,93.81,13805.0,88.7427,88.771,88.4689,88.5633,13805.0
2018-12-21 15:15:00,93.8,93.87,93.54,93.65,14160.0,88.5539,88.62,88.3084,88.4123,14160.0
2018-12-21 15:20:00,93.68,93.78,93.6,93.68,18861.0,88.4406,88.535,88.3651,88.4406,18861.0
2018-12-21 15:25:00,93.66,93.69,93.44,93.5,17604.0,88.4217,88.45,88.214,88.2707,17604.0
2018-12-21 15:30:00,93.53,93.7,93.34,93.35,26185.0,88.299,88.4595,88.1196,88.129,26185.0
2018-12-21 15:35:00,93.34,93.34,93.09,93.1,22033.0,88.1196,88.1196,87.8836,87.893,22033.0
2018-12-21 15:40:00,93.07,93.39,93.03,93.28,33448.0,87.8647,88.1668,87.8269,88.063,33448.0
2018-12-21 15:45:00,93.25,93.64,93.25,93.29,37147.0,88.0346,88.4028,88.0346,88.0724,37147.0
2018-12-21 15:50:00,93.29,93.32,92.98,93.13,62081.0,88.0724,88.1007,87.7797,87.9213,62081.0
2018-12-21 15:55:00,93.13,93.4,93.08,93.3,90046.0,87.9213,88.1762,87.8741,88.0818,90046.0
2018-12-24 09:30:00,92.3,93.53,92.3,93.53,12330.0,87.1378,88.299,87.1378,88.299,12330.0
2018-12-24 09:35:00,93.54,93.54,92.62,92.99,4550.0,88.3084,88.3084,87.4399,87.7892,4550.0
2018-12-24 09:40:00,92.99,93.29,92.97,93.18,4643.0,87.7892,88.0724,87.7703,87.9685,4643.0
2018-12-24 09:45:00,93.15,93.15,92.19,92.43,6600.0,87.9402,87.9402,87.0339,87.2605,6600.0
2018-12-24 09:50:00,92.48,92.86,92.0,92.0,9690.0,87.3077,87.6664,86.8545,86.8545,9690.0
2018-12-24 09:55:00,92.01,92.59,91.96,92.59,8671.0,86.864,87.4115,86.8168,87.4115,8671.0
2018-12-24 10:00:00,92.66,92.95,92.51,92.85,10349.0,87.4776,87.7514,87.336,87.657,10349.0
2018-12-24 10:05:00,92.85,92.99,91.94,91.94,11694.0,87.657,87.7892,86.7979,86.7979,11694.0
2018-12-24 10:10:00,91.92,92.81,91.92,92.73,5729.0,86.779,87.6192,86.779,87.5437,5729.0
2018-12-24 10:15:00,92.77,92.95,92.71,92.82,6075.0,87.5815,87.7514,87.5248,87.6287,6075.0
2018-12-24 10:20:00,92.74,93.2,92.66,92.9,6765.0,87.5532,87.9874,87.4776,87.7042,6765.0
2018-12-24 10:25:00,92.93,93.56,92.93,93.33,3409.0,87.7325,88.3273,87.7325,88.1102,3409.0
2018-12-24 10:30:00,93.41,93.8,93.33,93.8,10739.0,88.1857,88.5539,88.1102,88.5539,10739.0
2018-12-24 10:35:00,93.71,94.19,93.63,94.11,8403.0,88.4689,88.9221,88.3934,88.8465,8403.0
2018-12-24 10:40:00,94.22,94.54,94.02,94.32,20367.0,88.9504,89.2525,88.7616,89.0448,20367.0
2018-12-24 10:45:00,94.54,94.54,94.22,94.48,3398.0,89.2525,89.2525,88.9504,89.1958,3398.0
2018-12-24 10:50:00,94.47,94.57,94.34,94.44,17449.0,89.1864,89.2808,89.0637,89.1581,17449.0
2018-12-24 10:55:00,94.44,94.53,94.28,94.53,4601.0,89.1581,89.243,89.007,89.243,4601.0
2018-12-24 11:00:00,94.57,94.78,94.26,94.29,6294.0,89.2808,89.4791,88.9881,89.0165,6294.0
2018-12-24 11:05:00,94.35,94.8,93.99,94.68,12035.0,89.0731,89.4979,88.7332,89.3847,12035.0
2018-12-24 11:10:00,94.58,94.72,94.39,94.6,2514.0,89.2902,89.4224,89.1109,89.3091,2514.0
2018-12-24 11:15:00,94.61,94.61,93.98,94.25,3505.0,89.3186,89.3186,88.7238,88.9787,3505.0
2018-12-24 11:20:00,94.34,94.67,94.33,94.34,4098.0,89.0637,89.3752,89.0542,89.0637,4098.0
2018-12-24 11:25:00,94.34,94.41,94.06,94.1,4012.0,89.0637,89.1298,88.7993,88.8371,4012.0
2018-12-24 11:30:00,94.13,94.23,93.86,93.97,9885.0,88.8654,88.9598,88.6105,88.7144,9885.0
2018-12-24 11:35:00,93.88,93.9,93.72,93.9,2831.0,88.6294,88.6483,88.4783,88.6483,2831.0
2018-12-24 11:40:00,93.93,94.22,93.58,93.69,4659.0,88.6766,88.9504,88.3462,88.45,4659.0
2018-12-24 11:45:00,93.6,93.6,93.1,93.12,7277.0,88.3651,88.3651,87.893,87.9119,7277.0
2018-12-24 11:50:00,93.1,93.1,92.56,92.92,18404.0,87.893,87.893,87.3832,87.7231,18404.0
2018-12-24 11:55:00,93.02,93.02,92.14,92.15,23042.0,87.8175,87.8175,86.9867,86.9962,23042.0
2018-12-24 12:00:00,92.08,92.56,92.08,92.4,14597.0,86.9301,87.3832,86.9301,87.2322,14597.0
2018-12-24 12:05:00,92.33,92.43,91.98,91.98,13988.0,87.1661,87.2605,86.8357,86.8357,13988.0
2018-12-24 12:10:00,92.14,92.3,91.84,92.24,20151.0,86.9867,87.1378,86.7035,87.0811,20151.0
2018-12-24 12:15:00,92.21,92.32,91.88,92.06,11759.0,87.0528,87.1566,86.7413,86.9112,11759.0
2018-12-24 12:20:00,92.07,92.09,91.69,91.75,22548.0,86.9206,86.9395,86.5619,86.6185,22548.0
2018-12-24 12:25:00,91.75,92.17,91.75,91.97,17541.0,86.6185,87.015,86.6185,86.8262,17541.0
2018-12-24 12:30:00,92.05,92.31,91.72,91.97,17413.0,86.9017,87.1472,86.5902,86.8262,17413.0
2018-12-24 12:35:00,91.99,92.14,91.52,91.76,21292.0,86.8451,86.9867,86.4014,86.628,21292.0
2018-12-24 12:40:00,91.76,91.79,91.34,91.48,16823.0,86.628,86.6563,86.2315,86.3636,16823.0
2018-12-24 12:45:00,91.37,91.61,91.27,91.53,31364.0,86.2598,86.4864,86.1654,86.4108,31364.0
2018-12-24 12:50:00,91.52,91.52,91.1,91.27,29854.0,86.4014,86.4014,86.0049,86.1654,29854.0
2018-12-24 12:55:00,91.21,91.33,90.98,90.99,48992.0,86.1087,86.222,85.8916,85.901,48992.0
2018-12-26 09:30:00,92.11,92.91,91.55,92.32,15415.0,86.9584,87.7136,86.4297,87.1566,15415.0
2018-12-26 09:35:00,92.61,92.61,92.24,92.34,4494.0,87.4304,87.4304,87.0811,87.1755,4494.0
2018-12-26 09:40:00,92.31,92.31,91.76,92.01,2030.0,87.1472,87.1472,86.628,86.864,2030.0
2018-12-26 09:45:00,92.01,92.08,91.72,92.01,4247.0,86.864,86.9301,86.5902,86.864,4247.0
2018-12-26 09:50:00,91.91,92.06,91.65,91.85,6041.0,86.7696,86.9112,86.5241,86.7129,6041.0
2018-12-26 09:55:00,91.81,92.02,91.63,91.79,7976.0,86.6752,86.8734,86.5052,86.6563,7976.0
2018-12-26 10:00:00,91.66,92.02,91.58,91.92,1363.0,86.5336,86.8734,86.458,86.779,1363.0
2018-12-26 10:05:00,92.01,92.01,91.31,91.58,6063.0,86.864,86.864,86.2031,86.458,6063.0
2018-12-26 10:10:00,91.49,91.49,91.24,91.25,1133.0,86.3731,86.3731,86.1371,86.1465,1133.0
2018-12-26 10:15:00,91.17,91.17,90.77,90.77,5406.0,86.071,86.071,85.6933,85.6933,5406.0
2018-12-26 10:20:00,91.01,91.16,90.78,90.98,18379.0,85.9199,86.0615,85.7028,85.8916,18379.0
2018-12-26 10:25:00,91.08,91.08,90.73,90.73,6013.0,85.986,85.986,85.6556,85.6556,6013.0
2018-12-26 10:30:00,90.65,91.01,90.65,90.93,3104.0,85.58,85.9199,85.58,85.8444,3104.0
2018-12-26 10:35:00,90.84,91.01,90.81,90.93,2574.0,85.7594,85.9199,85.7311,85.8444,2574.0
2018-12-26 10:40:00,90.93,91.01,90.81,90.93,4299.0,85.8444,85.9199,85.7311,85.8444,4299.0
2018-12-26 10:45:00,90.91,90.97,90.7,90.8,6196.0,85.8255,85.8822,85.6273,85.7217,6196.0
2018-12-26 10:50:00,90.77,91.01,90.18,90.29,3927.0,85.6933,85.9199,85.1363,85.2402,3927.0
2018-12-26 10:55:00,90.39,90.4,90.04,90.17,12036.0,85.3346,85.344,85.0042,85.1269,12036.0
2018-12-26 11:00:00,90.32,90.41,90.1,90.31,11319.0,85.2685,85.3535,85.0608,85.2591,11319.0
2018-12-26 11:05:00,90.31,90.38,90.08,90.31,23042.0,85.2591,85.3251,85.0419,85.2591,23042.0
2018-12-26 11:10:00,90.3,90.7,90.3,90.7,12341.0,85.2496,85.6273,85.2496,85.6273,12341.0
2018-12-26 11:15:00,90.66,91.13,90.64,91.13,11002.0,85.5895,86.0332,85.5706,86.0332,11002.0
2018-12-26 11:20:00,91.07,91.22,90.8,90.81,4762.0,85.9766,86.1182,85.7217,85.7311,4762.0
2018-12-26 11:25:00,90.69,91.16,90.69,91.16,5587.0,85.6178,86.0615,85.6178,86.0615,5587.0
2018-12-26 11:30:00,91.17,91.5,91.17,91.43,13306.0,86.071,86.3825,86.071,86.3164,13306.0
2018-12-26 11:35:00,91.45,91.84,91.44,91.84,4778.0,86.3353,86.7035,86.3259,86.7035,4778.0
2018-12-26 11:40:00,91.87,91.92,91.72,91.78,11133.0,86.7318,86.779,86.5902,86.6468,11133.0
2018-12-26 11:45:00,91.76,91.83,91.46,91.83,7344.0,86.628,86.6941,86.3447,86.6941,7344.0
2018-12-26 11:50:00,91.75,91.84,91.64,91.7,3600.0,86.6185,86.7035,86.5147,86.5713,3600.0
2018-12-26 11:55:00,91.79,91.93,91.68,91.93,4900.0,86.6563,86.7885,86.5524,86.7885,4900.0
2018-12-26 12:00:00,91.95,92.26,91.95,92.03,6867.0,86.8073,87.1,86.8073,86.8829,6867.0
2018-12-26 12:05:00,92.13,92.44,92.03,92.43,6420.0,86.9773,87.2699,86.8829,87.2605,6420.0
2018-12-26 12:10:00,92.36,92.86,92.36,92.84,6000.0,87.1944,87.6664,87.1944,87.6476,6000.0
2018-12-26 12:15:00,92.76,92.92,92.64,92.75,9200.0,87.572,87.7231,87.4588,87.5626,9200.0
2018-12-26 12:20:00,92.84,92.92,92.6,92.8,7209.0,87.6476,87.7231,87.421,87.6098,7209.0
2018-12-26 12:25:00,92.85,92.92,92.63,92.72,5123.0,87.657,87.7231,87.4493,87.5343,5123.0
2018-12-26 12:30:00,92.65,92.72,92.39,92.51,5400.0,87.4682,87.5343,87.2227,87.336,5400.0
2018-12-26 12:35:00,92.55,92.77,92.43,92.77,7403.0,87.3738,87.5815,87.2605,87.5815,7403.0
2018-12-26 12:40:00,92.7,93.02,92.7,93.02,5202.0,87.5154,87.8175,87.5154,87.8175,5202.0
2018-12-26 12:45:00,93.01,93.24,93.01,93.18,2982.0,87.8081,88.0252,87.8081,87.9685,2982.0
2018-12-26 12:50:00,93.18,93.51,93.18,93.48,6376.0,87.9685,88.2801,87.9685,88.2518,6376.0
2018-12-26 12:55:00,93.46,93.7,93.44,93.7,3592.0,88.2329,88.4595,88.214,88.4595,3592.0
2018-12-26 13:00:00,93.74,93.75,93.36,93.41,5637.0,88.4972,88.5067,88.1385,88.1857,5637.0
2018-12-26 13:05:00,93.37,93.5,93.27,93.35,5258.0,88.1479,88.2707,88.0535,88.129,5258.0
2018-12-26 13:10:00,93.29,93.35,93.17,93.24,16557.0,88.0724,88.129,87.9591,88.0252,16557.0
2018-12-26 13:15:00,93.24,93.29,93.12,93.19,9604.0,88.0252,88.0724,87.9119,87.978,9604.0
2018-12-26 13:20:00,93.24,93.57,93.24,93.51,5894.0,88.0252,88.3367,88.0252,88.2801,5894.0
2018-12-26 13:25:00,93.49,93.6,93.38,93.38,6377.0,88.2612,88.3651,88.1574,88.1574,6377.0
2018-12-26 13:30:00,93.54,93.56,93.49,93.5,1100.0,88.3084,88.3273,88.2612,88.2707,1100.0
2018-12-26 13:35:00,93.45,93.69,93.45,93.69,3400.0,88.2234,88.45,88.2234,88.45,3400.0
2018-12-26 13:40:00,93.74,93.84,93.56,93.61,5472.0,88.4972,88.5916,88.3273,88.3745,5472.0
2018-12-26 13:45:00,93.69,93.91,93.69,93.8,4361.0,88.45,88.6577,88.45,88.5539,4361.0
2018-12-26 13:50:00,93.83,94.2,93.82,94.17,7947.0,88.5822,88.9315,88.5728,88.9032,7947.0
2018-12-26 13:55:00,94.19,94.39,94.13,94.36,7306.0,88.9221,89.1109,88.8654,89.0826,7306.0
2018-12-26 14:00:00,94.35,94.4,94.18,94.18,14674.0,89.0731,89.1203,88.9126,88.9126,14674.0
2018-12-26 14:05:00,94.21,94.3,94.09,94.27,10155.0,88.9409,89.0259,88.8277,88.9976,10155.0
2018-12-26 14:10:00,94.3,94.44,94.09,94.19,20267.0,89.0259,89.1581,88.8277,88.9221,20267.0
2018-12-26 14:15:00,94.09,94.31,94.02,94.12,23338.0,88.8277,89.0353,88.7616,88.856,23338.0
2018-12-26 14:20:00,94.11,94.25,94.05,94.25,5192.0,88.8465,88.9787,88.7899,88.9787,5192.0
2018-12-26 14:25:00,94.25,94.25,94.1,94.25,6292.0,88.9787,88.9787,88.8371,88.9787,6292.0
2018-12-26 14:30:00,94.2,94.67,94.15,94.63,10878.0,88.9315,89.3752,88.8843,89.3375,10878.0
2018-12-26 14:35:00,94.6,94.9,94.6,94.77,7530.0,89.3091,89.5924,89.3091,89.4696,7530.0
2018-12-26 14:40:00,94.75,94.85,94.44,94.65,6016.0,89.4507,89.5451,89.1581,89.3563,6016.0
2018-12-26 14:45:00,94.65,94.67,94.52,94.6,2555.0,89.3563,89.3752,89.2336,89.3091,2555.0
2018-12-26 14:50:00,94.5,94.64,94.43,94.51,4369.0,89.2147,89.3469,89.1486,89.2242,4369.0
2018-12-26 14:55:00,94.5,94.77,94.36,94.77,7872.0,89.2147,89.4696,89.0826,89.4696,7872.0
2018-12-26 15:00:00,94.85,94.85,94.59,94.68,5522.0,89.5451,89.5451,89.2997,89.3847,5522.0
2018-12-26 15:05:00,94.77,95.09,94.75,94.93,7028.0,89.4696,89.7717,89.4507,89.6207,7028.0
2018-12-26 15:10:00,94.96,95.11,94.92,95.06,28893.0,89.649,89.7906,89.6112,89.7434,28893.0
2018-12-26 15:15:00,95.12,95.23,95.01,95.01,14475.0,89.8,89.9039,89.6962,89.6962,14475.0
2018-12-26 15:20:00,94.97,95.37,94.95,95.37,25181.0,89.6584,90.0361,89.6396,90.0361,25181.0
2018-12-26 15:25:00,95.34,95.5,95.34,95.47,8131.0,90.0077,90.1588,90.0077,90.1305,8131.0
2018-12-26 15:30:00,95.45,95.63,95.42,95.58,12465.0,90.1116,90.2815,90.0833,90.2343,12465.0
2018-12-26 15:35:00,95.58,95.83,95.54,95.71,9801.0,90.2343,90.4703,90.1966,90.357,9801.0
2018-12-26 15:40:00,95.7,96.06,95.58,95.95,18064.0,90.3476,90.6875,90.2343,90.5836,18064.0
2018-12-26 15:45:00,96.05,96.1,95.81,95.97,13061.0,90.678,90.7252,90.4515,90.6025,13061.0
2018-12-26 15:50:00,95.99,96.42,95.93,96.42,26208.0,90.6214,91.0273,90.5647,91.0273,26208.0
2018-12-26 15:55:00,96.43,96.76,96.35,96.7,68478.0,91.0368,91.3483,90.9613,91.2917,68478.0
2018-12-27 09:30:00,95.37,96.0,94.27,94.91,14825.0,90.0361,90.6308,88.9976,89.6018,14825.0
2018-12-27 09:35:00,94.51,95.81,94.3,95.62,5262.0,89.2242,90.4515,89.0259,90.2721,5262.0
2018-12-27 09:40:00,95.37,95.49,95.0,95.0,3614.0,90.0361,90.1494,89.6868,89.6868,3614.0
2018-12-27 09:45:00,94.72,95.03,94.34,94.34,1860.0,89.4224,89.7151,89.0637,89.0637,1860.0
2018-12-27 09:50:00,94.2,94.83,94.2,94.83,2200.0,88.9315,89.5263,88.9315,89.5263,2200.0
2018-12-27 09:55:00,94.69,95.42,94.33,95.42,3440.0,89.3941,90.0833,89.0542,90.0833,3440.0
2018-12-27 10:00:00,95.16,96.01,95.16,95.81,12878.0,89.8378,90.6403,89.8378,90.4515,12878.0
2018-12-27 10:05:00,95.87,96.01,94.91,95.05,15462.0,90.5081,90.6403,89.6018,89.734,15462.0
2018-12-27 10:10:00,94.85,94.98,94.52,94.83,3868.0,89.5451,89.6679,89.2336,89.5263,3868.0
2018-12-27 10:15:00,94.87,95.54,94.87,95.23,7806.0,89.564,90.1966,89.564,89.9039,7806.0
2018-12-27 10:20:00,95.34,95.52,95.31,95.48,8799.0,90.0077,90.1777,89.9794,90.1399,8799.0
2018-12-27 10:25:00,95.52,95.67,95.28,95.28,3229.0,90.1777,90.3193,89.9511,89.9511,3229.0
2018-12-27 10:30:00,95.2,95.66,95.1,95.66,9051.0,89.8756,90.3098,89.7812,90.3098,9051.0
2018-12-27 10:35:00,95.63,96.03,95.63,95.69,9766.0,90.2815,90.6592,90.2815,90.3382,9766.0
2018-12-27 10:40:00,95.67,95.98,95.47,95.96,15457.0,90.3193,90.6119,90.1305,90.5931,15457.0
2018-12-27 10:45:00,95.94,96.38,95.72,96.1,13788.0,90.5742,90.9896,90.3665,90.7252,13788.0
2018-12-27 10:50:00,96.23,96.26,95.73,95.74,2708.0,90.848,90.8763,90.3759,90.3854,2708.0
2018-12-27 10:55:00,95.67,95.68,95.42,95.57,8252.0,90.3193,90.3287,90.0833,90.2249,8252.0
2018-12-27 11:00:00,95.57,95.57,95.08,95.08,4799.0,90.2249,90.2249,89.7623,89.7623,4799.0
2018-12-27 11:05:00,95.28,95.45,95.27,95.29,1000.0,89.9511,90.1116,89.9417,89.9605,1000.0
2018-12-27 11:10:00,95.23,95.4,95.23,95.34,965.0,89.9039,90.0644,89.9039,90.0077,965.0
2018-12-27 11:15:00,95.44,95.77,95.37,95.65,2500.0,90.1021,90.4137,90.0361,90.3004,2500.0
2018-12-27 11:20:00,95.64,95.83,95.5,95.73,11456.0,90.291,90.4703,90.1588,90.3759,11456.0
2018-12-27 11:25:00,95.65,96.13,95.65,96.13,2033.0,90.3004,90.7536,90.3004,90.7536,2033.0
2018-12-27 11:30:00,96.13,96.38,96.13,96.18,2770.0,90.7536,90.9896,90.7536,90.8008,2770.0
2018-12-27 11:35:00,96.14,96.42,96.09,96.26,2505.0,90.763,91.0273,90.7158,90.8763,2505.0
2018-12-27 11:40:00,96.24,96.27,95.66,95.66,2656.0,90.8574,90.8857,90.3098,90.3098,2656.0
2018-12-27 11:45:00,95.53,95.8,95.51,95.8,1519.0,90.1871,90.442,90.1682,90.442,1519.0
2018-12-27 11:50:00,95.77,95.9,95.77,95.84,2000.0,90.4137,90.5364,90.4137,90.4798,2000.0
2018-12-27 11:55:00,95.9,95.99,95.69,95.99,2700.0,90.5364,90.6214,90.3382,90.6214,2700.0
2018-12-27 12:00:00,95.89,95.89,95.6,95.66,3900.0,90.527,90.527,90.2532,90.3098,3900.0
2018-12-27 12:05:00,95.51,95.68,95.44,95.45,4769.0,90.1682,90.3287,90.1021,90.1116,4769.0
2018-12-27 12:10:00,95.51,95.51,95.38,95.45,1806.0,90.1682,90.1682,90.0455,90.1116,1806.0
2018-12-27 12:15:00,95.37,95.9,95.34,95.9,3900.0,90.0361,90.5364,90.0077,90.5364,3900.0
2018-12-27 12:20:00,95.87,95.87,95.57,95.58,3011.0,90.5081,90.5081,90.2249,90.2343,3011.0
2018-12-27 12:25:00,95.56,95.56,94.93,95.12,3942.0,90.2154,90.2154,89.6207,89.8,3942.0
2018-12-27 12:30:00,95.04,95.25,94.92,94.95,2684.0,89.7245,89.9228,89.6112,89.6396,2684.0
2018-12-27 12:35:00,95.06,95.52,95.02,95.43,6900.0,89.7434,90.1777,89.7056,90.0927,6900.0
2018-12-27 12:40:00,95.39,95.54,95.17,95.27,4616.0,90.0549,90.1966,89.8472,89.9417,4616.0
2018-12-27 12:45:00,95.3,95.61,95.29,95.61,500.0,89.97,90.2626,89.9605,90.2626,500.0
2018-12-27 12:50:00,95.56,95.83,95.55,95.83,2000.0,90.2154,90.4703,90.206,90.4703,2000.0
2018-12-27 12:55:00,95.8,95.8,95.55,95.73,1600.0,90.442,90.442,90.206,90.3759,1600.0
2018-12-27 13:00:00,95.83,95.9,95.75,95.81,1210.0,90.4703,90.5364,90.3948,90.4515,1210.0
2018-12-27 13:05:00,95.79,95.96,95.79,95.87,1898.0,90.4326,90.5931,90.4326,90.5081,1898.0
2018-12-27 13:10:00,95.76,95.83,95.51,95.57,2744.0,90.4043,90.4703,90.1682,90.2249,2744.0
2018-12-27 13:15:00,95.65,95.65,95.34,95.34,2480.0,90.3004,90.3004,90.0077,90.0077,2480.0
2018-12-27 13:20:00,95.21,95.36,95.08,95.36,2822.0,89.885,90.0266,89.7623,90.0266,2822.0
2018-12-27 13:25:00,95.36,95.38,95.15,95.15,5700.0,90.0266,90.0455,89.8284,89.8284,5700.0
2018-12-27 13:30:00,95.1,95.47,95.1,95.46,5335.0,89.7812,90.1305,89.7812,90.121,5335.0
2018-12-27 13:35:00,95.43,95.43,95.19,95.2,2456.0,90.0927,90.0927,89.8661,89.8756,2456.0
2018-12-27 13:40:00,95.24,95.29,95.15,95.15,4139.0,89.9133,89.9605,89.8284,89.8284,4139.0
2018-12-27 13:45:00,95.14,95.14,94.78,94.81,6568.0,89.8189,89.8189,89.4791,89.5074,6568.0
2018-12-27 13:50:00,94.74,94.74,94.39,94.61,3921.0,89.4413,89.4413,89.1109,89.3186,3921.0
2018-12-27 13:55:00,94.69,94.86,94.62,94.73,7311.0,89.3941,89.5546,89.328,89.4319,7311.0
2018-12-27 14:00:00,94.64,94.73,94.4,94.66,11666.0,89.3469,89.4319,89.1203,89.3658,11666.0
2018-12-27 14:05:00,94.72,95.1,94.47,94.47,11691.0,89.4224,89.7812,89.1864,89.1864,11691.0
2018-12-27 14:10:00,94.48,94.64,94.4,94.58,8425.0,89.1958,89.3469,89.1203,89.2902,8425.0
2018-12-27 14:15:00,94.5,94.67,94.4,94.61,11276.0,89.2147,89.3752,89.1203,89.3186,11276.0
2018-12-27 14:20:00,94.59,94.86,94.51,94.77,5668.0,89.2997,89.5546,89.2242,89.4696,5668.0
2018-12-27 14:25:00,94.79,94.89,94.68,94.73,7896.0,89.4885,89.5829,89.3847,89.4319,7896.0
2018-12-27 14:30:00,94.81,94.84,94.53,94.59,8650.0,89.5074,89.5357,89.243,89.2997,8650.0
2018-12-27 14:35:00,94.56,94.88,94.56,94.88,3010.0,89.2714,89.5735,89.2714,89.5735,3010.0
2018-12-27 14:40:00,94.81,95.71,94.77,95.71,10168.0,89.5074,90.357,89.4696,90.357,10168.0
2018-12-27 14:45:00,95.76,95.78,95.3,95.43,11529.0,90.4043,90.4231,89.97,90.0927,11529.0
2018-12-27 14:50:00,95.37,95.95,95.32,95.72,8198.0,90.0361,90.5836,89.9889,90.3665,8198.0
2018-12-27 14:55:00,95.69,95.71,95.47,95.58,4405.0,90.3382,90.357,90.1305,90.2343,4405.0
2018-12-27 15:00:00,95.64,95.64,95.2,95.42,8743.0,90.291,90.291,89.8756,90.0833,8743.0
2018-12-27 15:05:00,95.44,95.55,95.25,95.51,6287.0,90.1021,90.206,89.9228,90.1682,6287.0
2018-12-27 15:10:00,95.39,96.06,95.32,95.94,15446.0,90.0549,90.6875,89.9889,90.5742,15446.0
2018-12-27 15:15:00,95.93,95.96,95.76,95.91,5865.0,90.5647,90.5931,90.4043,90.5459,5865.0
2018-12-27 15:20:00,95.95,96.58,95.95,96.57,11904.0,90.5836,91.1784,90.5836,91.1689,11904.0
2018-12-27 15:25:00,96.52,96.87,96.35,96.84,19952.0,91.1217,91.4522,90.9613,91.4238,19952.0
2018-12-27 15:30:00,96.9,97.3,96.71,97.05,53946.0,91.4805,91.8581,91.3011,91.6221,53946.0
2018-12-27 15:35:00,97.1,97.6,97.07,97.45,27578.0,91.6693,92.1413,91.641,91.9997,27578.0
2018-12-27 15:40:00,97.44,98.18,97.36,98.05,26042.0,91.9903,92.6889,91.9148,92.5662,26042.0
2018-12-27 15:45:00,98.11,98.19,97.61,97.92,36158.0,92.6228,92.6983,92.1508,92.4434,36158.0
2018-12-27 15:50:00,97.9,97.96,97.36,97.47,29412.0,92.4246,92.4812,91.9148,92.0186,29412.0
2018-12-27 15:55:00,97.48,98.2,97.48,98.2,85233.0,92.0281,92.7078,92.0281,92.7078,85233.0
2018-12-28 09:30:00,97.91,98.8,97.52,97.52,8722.0,92.434,93.2742,92.0658,92.0658,8722.0
2018-12-28 09:35:00,97.24,97.97,97.16,97.97,3280.0,91.8015,92.4906,91.726,92.4906,3280.0
2018-12-28 09:40:00,97.99,98.31,97.78,98.3,1444.0,92.5095,92.8116,92.3113,92.8022,1444.0
2018-12-28 09:45:00,98.47,99.19,98.47,98.7,10636.0,92.9627,93.6424,92.9627,93.1798,10636.0
2018-12-28 09:50:00,98.7,98.73,98.34,98.64,6357.0,93.1798,93.2081,92.84,93.1232,6357.0
2018-12-28 09:55:00,98.48,98.56,98.26,98.56,6833.0,92.9721,93.0477,92.7644,93.0477,6833.0
2018-12-28 10:00:00,98.57,98.86,97.71,97.83,14754.0,93.0571,93.3309,92.2452,92.3585,14754.0
2018-12-28 10:05:00,97.76,98.07,97.76,97.99,5736.0,92.2924,92.5851,92.2924,92.5095,5736.0
2018-12-28 10:10:00,97.97,97.98,97.56,97.66,3567.0,92.4906,92.5001,92.1036,92.198,3567.0
2018-12-28 10:15:00,97.9,98.2,97.83,97.93,6068.0,92.4246,92.7078,92.3585,92.4529,6068.0
2018-12-28 10:20:00,97.92,97.92,97.46,97.52,9007.0,92.4434,92.4434,92.0092,92.0658,9007.0
2018-12-28 10:25:00,97.46,97.85,97.38,97.7,25062.0,92.0092,92.3774,91.9336,92.2357,25062.0
2018-12-28 10:30:00,97.68,98.21,97.57,98.21,33120.0,92.2169,92.7172,92.113,92.7172,33120.0
2018-12-28 10:35:00,98.2,98.29,97.83,98.09,64968.0,92.7078,92.7928,92.3585,92.6039,64968.0
2018-12-28 10:40:00,98.04,98.77,97.97,97.98,51353.0,92.5567,93.2459,92.4906,92.5001,51353.0
2018-12-28 10:45:00,98.05,98.38,97.96,98.24,17833.0,92.5662,92.8777,92.4812,92.7455,17833.0
2018-12-28 10:50:00,98.15,98.83,98.1,98.3,12878.0,92.6606,93.3026,92.6134,92.8022,12878.0
2018-12-28 10:55:00,98.32,98.4,97.99,98.01,23230.0,92.8211,92.8966,92.5095,92.5284,23230.0
2018-12-28 11:00:00,98.01,98.05,97.59,97.59,11135.0,92.5284,92.5662,92.1319,92.1319,11135.0
2018-12-28 11:05:00,97.66,97.71,97.45,97.65,8826.0,92.198,92.2452,91.9997,92.1885,8826.0
2018-12-28 11:10:00,97.61,97.61,97.2,97.46,8533.0,92.1508,92.1508,91.7637,92.0092,8533.0
2018-12-28 11:15:00,97.46,97.76,97.22,97.44,12333.0,92.0092,92.2924,91.7826,91.9903,12333.0
2018-12-28 11:20:00,97.35,97.54,97.19,97.42,4573.0,91.9053,92.0847,91.7543,91.9714,4573.0
2018-12-28 11:25:00,97.45,97.6,97.29,97.54,4594.0,91.9997,92.1413,91.8487,92.0847,4594.0
2018-12-28 11:30:00,97.54,97.69,97.44,97.49,3428.0,92.0847,92.2263,91.9903,92.0375,3428.0
2018-12-28 11:35:00,97.56,97.76,97.38,97.69,7223.0,92.1036,92.2924,91.9336,92.2263,7223.0
2018-12-28 11:40:00,97.66,97.66,97.4,97.4,4400.0,92.198,92.198,91.9525,91.9525,4400.0
2018-12-28 11:45:00,97.3,97.31,97.2,97.22,1495.0,91.8581,91.8676,91.7637,91.7826,1495.0
2018-12-28 11:50:00,97.25,97.68,97.08,97.68,6000.0,91.8109,92.2169,91.6504,92.2169,6000.0
2018-12-28 11:55:00,97.55,97.56,97.35,97.52,2505.0,92.0941,92.1036,91.9053,92.0658,2505.0
2018-12-28 12:00:00,97.49,97.56,97.4,97.51,5181.0,92.0375,92.1036,91.9525,92.0564,5181.0
2018-12-28 12:05:00,97.5,97.64,97.39,97.46,6935.0,92.0469,92.1791,91.9431,92.0092,6935.0
2018-12-28 12:10:00,97.39,97.39,97.22,97.28,3260.0,91.9431,91.9431,91.7826,91.8392,3260.0
2018-12-28 12:15:00,97.28,97.32,96.96,96.96,5613.0,91.8392,91.877,91.5371,91.5371,5613.0
2018-12-28 12:20:00,97.06,97.38,97.01,97.23,11401.0,91.6315,91.9336,91.5843,91.792,11401.0
2018-12-28 12:25:00,97.25,97.31,97.06,97.08,3771.0,91.8109,91.8676,91.6315,91.6504,3771.0
2018-12-28 12:30:00,97.13,97.31,97.05,97.08,5106.0,91.6976,91.8676,91.6221,91.6504,5106.0
2018-12-28 12:35:00,97.08,97.41,96.95,97.41,6673.0,91.6504,91.962,91.5277,91.962,6673.0
2018-12-28 12:40:00,97.4,97.54,97.4,97.49,2706.0,91.9525,92.0847,91.9525,92.0375,2706.0
2018-12-28 12:45:00,97.46,97.6,97.18,97.26,8266.0,92.0092,92.1413,91.7448,91.8204,8266.0
2018-12-28 12:50:00,97.26,97.62,97.26,97.42,9600.0,91.8204,92.1602,91.8204,91.9714,9600.0
2018-12-28 12:55:00,97.3,97.3,96.93,96.94,2897.0,91.8581,91.8581,91.5088,91.5183,2897.0
2018-12-28 13:00:00,96.97,97.43,96.97,97.18,8941.0,91.5466,91.9809,91.5466,91.7448,8941.0
2018-12-28 13:05:00,97.2,97.59,97.11,97.5,10256.0,91.7637,92.1319,91.6787,92.0469,10256.0
2018-12-28 13:10:00,97.5,97.7,97.47,97.55,11921.0,92.0469,92.2357,92.0186,92.0941,11921.0
2018-12-28 13:15:00,97.49,97.6,97.29,97.33,6000.0,92.0375,92.1413,91.8487,91.8864,6000.0
2018-12-28 13:20:00,97.17,97.34,96.93,96.93,11352.0,91.7354,91.8959,91.5088,91.5088,11352.0
2018-12-28 13:25:00,96.89,97.03,96.86,96.91,11911.0,91.4711,91.6032,91.4427,91.4899,11911.0
2018-12-28 13:30:00,96.96,96.99,96.71,96.81,6177.0,91.5371,91.5655,91.3011,91.3955,6177.0
2018-12-28 13:35:00,96.8,96.99,96.78,96.98,4125.0,91.3861,91.5655,91.3672,91.556,4125.0
2018-12-28 13:40:00,96.96,97.09,96.87,96.95,6310.0,91.5371,91.6599,91.4522,91.5277,6310.0
2018-12-28 13:45:00,97.03,97.23,97.0,97.17,5047.0,91.6032,91.792,91.5749,91.7354,5047.0
2018-12-28 13:50:00,97.15,97.54,97.12,97.12,10796.0,91.7165,92.0847,91.6882,91.6882,10796.0
2018-12-28 13:55:00,97.19,97.34,96.93,97.24,14464.0,91.7543,91.8959,91.5088,91.8015,14464.0
2018-12-28 14:00:00,97.3,97.52,97.3,97.49,5292.0,91.8581,92.0658,91.8581,92.0375,5292.0
2018-12-28 14:05:00,97.59,97.76,97.57,97.66,3932.0,92.1319,92.2924,92.113,92.198,3932.0
2018-12-28 14:10:00,97.57,98.12,97.54,98.12,3573.0,92.113,92.6323,92.0847,92.6323,3573.0
2018-12-28 14:15:00,98.2,98.37,98.07,98.12,10669.0,92.7078,92.8683,92.5851,92.6323,10669.0
2018-12-28 14:20:00,98.21,98.21,97.86,97.94,7304.0,92.7172,92.7172,92.3868,92.4623,7304.0
2018-12-28 14:25:00,98.01,98.01,97.72,97.78,7094.0,92.5284,92.5284,92.2546,92.3113,7094.0
2018-12-28 14:30:00,97.8,97.88,97.68,97.8,13703.0,92.3302,92.4057,92.2169,92.3302,13703.0
2018-12-28 14:35:00,97.88,98.16,97.88,98.15,13260.0,92.4057,92.67,92.4057,92.6606,13260.0
2018-12-28 14:40:00,98.12,98.39,98.12,98.27,17888.0,92.6323,92.8872,92.6323,92.7739,17888.0
2018-12-28 14:45:00,98.3,98.6,98.1,98.57,4600.0,92.8022,93.0854,92.6134,93.0571,4600.0
2018-12-28 14:50:00,98.65,98.99,98.64,98.98,5525.0,93.1326,93.4536,93.1232,93.4442,5525.0
2018-12-28 14:55:00,98.86,98.89,98.51,98.55,8213.0,93.3309,93.3592,93.0004,93.0382,8213.0
2018-12-28 15:00:00,98.54,98.73,98.22,98.22,8420.0,93.0288,93.2081,92.7267,92.7267,8420.0
2018-12-28 15:05:00,98.23,98.32,97.95,97.99,9300.0,92.7361,92.8211,92.4718,92.5095,9300.0
2018-12-28 15:10:00,97.92,98.1,97.75,98.08,5718.0,92.4434,92.6134,92.283,92.5945,5718.0
2018-12-28 15:15:00,98.09,98.16,97.79,97.79,9531.0,92.6039,92.67,92.3207,92.3207,9531.0
2018-12-28 15:20:00,97.74,97.74,97.53,97.68,18506.0,92.2735,92.2735,92.0753,92.2169,18506.0
2018-12-28 15:25:00,97.71,97.77,96.91,97.34,23744.0,92.2452,92.3018,91.4899,91.8959,23744.0
2018-12-28 15:30:00,97.36,97.4,96.94,96.95,24378.0,91.9148,91.9525,91.5183,91.5277,24378.0
2018-12-28 15:35:00,96.95,97.21,96.72,96.76,16788.0,91.5277,91.7732,91.3106,91.3483,16788.0
2018-12-28 15:40:00,96.7,96.87,96.5,96.54,23926.0,91.2917,91.4522,91.1029,91.1406,23926.0
2018-12-28 15:45:00,96.5,96.98,96.5,96.98,19343.0,91.1029,91.556,91.1029,91.556,19343.0
2018-12-28 15:50:00,96.95,97.08,96.8,96.83,20169.0,91.5277,91.6504,91.3861,91.4144,20169.0
2018-12-28 15:55:00,96.89,97.33,96.85,97.07,79133.0,91.4711,91.8864,91.4333,91.641,79133.0
2018-12-31 09:30:00,97.43,98.36,97.43,98.36,11063.0,91.9809,92.8588,91.9809,92.8588,11063.0
2018-12-31 09:35:00,98.33,98.59,97.79,97.79,2009.0,92.8305,93.076,92.3207,92.3207,2009.0
2018-12-31 09:40:00,97.81,97.81,97.43,97.43,1842.0,92.3396,92.3396,91.9809,91.9809,1842.0
2018-12-31 09:45:00,97.4,97.58,97.37,97.51,4257.0,91.9525,92.1225,91.9242,92.0564,4257.0
2018-12-31 09:50:00,97.48,97.48,97.26,97.26,3950.0,92.0281,92.0281,91.8204,91.8204,3950.0
2018-12-31 09:55:00,97.14,97.3,97.06,97.11,10598.0,91.7071,91.8581,91.6315,91.6787,10598.0
2018-12-31 10:00:00,97.25,97.95,97.2,97.77,11194.0,91.8109,92.4718,91.7637,92.3018,11194.0
2018-12-31 10:05:00,97.71,97.74,97.51,97.6,3802.0,92.2452,92.2735,92.0564,92.1413,3802.0
2018-12-31 10:10:00,97.55,97.85,97.54,97.58,5112.0,92.0941,92.3774,92.0847,92.1225,5112.0
2018-12-31 10:15:00,97.79,97.79,97.57,97.78,4100.0,92.3207,92.3207,92.113,92.3113,4100.0
2018-12-31 10:20:00,97.83,97.96,97.6,97.91,5422.0,92.3585,92.4812,92.1413,92.434,5422.0
2018-12-31 10:25:00,97.77,97.83,97.61,97.77,2741.0,92.3018,92.3585,92.1508,92.3018,2741.0
2018-12-31 10:30:00,97.61,97.76,97.5,97.74,4515.0,92.1508,92.2924,92.0469,92.2735,4515.0
2018-12-31 10:35:00,97.81,97.81,97.13,97.14,5025.0,92.3396,92.3396,91.6976,91.7071,5025.0
2018-12-31 10:40:00,97.21,97.62,97.21,97.55,1819.0,91.7732,92.1602,91.7732,92.0941,1819.0
2018-12-31 10:45:00,97.62,97.77,97.62,97.77,3039.0,92.1602,92.3018,92.1602,92.3018,3039.0
2018-12-31 10:50:00,97.7,97.7,97.31,97.46,1338.0,92.2357,92.2357,91.8676,92.0092,1338.0
2018-12-31 10:55:00,97.38,97.56,97.23,97.29,3135.0,91.9336,92.1036,91.792,91.8487,3135.0
2018-12-31 11:00:00,97.16,97.62,97.16,97.62,2653.0,91.726,92.1602,91.726,92.1602,2653.0
2018-12-31 11:05:00,97.53,97.91,97.5,97.91,5611.0,92.0753,92.434,92.0469,92.434,5611.0
2018-12-31 11:10:00,97.87,97.87,97.67,97.67,4600.0,92.3962,92.3962,92.2074,92.2074,4600.0
2018-12-31 11:15:00,97.65,97.85,97.63,97.85,7338.0,92.1885,92.3774,92.1697,92.3774,7338.0
2018-12-31 11:20:00,97.84,97.86,97.73,97.8,1700.0,92.3679,92.3868,92.2641,92.3302,1700.0
2018-12-31 11:25:00,97.79,98.45,97.78,98.34,6235.0,92.3207,92.9438,92.3113,92.84,6235.0
2018-12-31 11:30:00,98.31,98.4,97.99,98.22,13432.0,92.8116,92.8966,92.5095,92.7267,13432.0
2018-12-31 11:35:00,98.12,98.62,98.12,98.51,5560.0,92.6323,93.1043,92.6323,93.0004,5560.0
2018-12-31 11:40:00,98.37,98.37,98.01,98.01,1497.0,92.8683,92.8683,92.5284,92.5284,1497.0
2018-12-31 11:45:00,97.91,98.28,97.91,98.28,3000.0,92.434,92.7833,92.434,92.7833,3000.0
2018-12-31 11:50:00,98.22,98.59,98.22,98.46,4391.0,92.7267,93.076,92.7267,92.9532,4391.0
2018-12-31 11:55:00,98.47,98.47,98.16,98.33,5109.0,92.9627,92.9627,92.67,92.8305,5109.0
2018-12-31 12:00:00,98.37,98.43,98.28,98.34,1651.0,92.8683,92.9249,92.7833,92.84,1651.0
2018-12-31 12:05:00,98.33,98.75,98.29,98.71,6174.0,92.8305,93.227,92.7928,93.1893,6174.0
2018-12-31 12:10:00,98.77,98.78,98.52,98.78,4137.0,93.2459,93.2553,93.0099,93.2553,4137.0
2018-12-31 12:15:00,98.7,98.72,98.49,98.5,6553.0,93.1798,93.1987,92.9816,92.991,6553.0
2018-12-31 12:20:00,98.52,98.61,98.37,98.45,1533.0,93.0099,93.0949,92.8683,92.9438,1533.0
2018-12-31 12:25:00,98.51,98.51,98.19,98.34,4500.0,93.0004,93.0004,92.6983,92.84,4500.0
2018-12-31 12:30:00,98.26,98.26,98.17,98.17,1680.0,92.7644,92.7644,92.6795,92.6795,1680.0
2018-12-31 12:35:00,98.27,98.27,98.15,98.15,805.0,92.7739,92.7739,92.6606,92.6606,805.0
2018-12-31 12:40:00,98.14,98.2,98.01,98.01,4117.0,92.6511,92.7078,92.5284,92.5284,4117.0
2018-12-31 12:45:00,97.96,98.13,97.92,98.01,5200.0,92.4812,92.6417,92.4434,92.5284,5200.0
2018-12-31 12:50:00,97.98,98.03,97.82,98.0,6590.0,92.5001,92.5473,92.349,92.519,6590.0
2018-12-31 12:55:00,98.04,98.04,97.82,98.01,4084.0,92.5567,92.5567,92.349,92.5284,4084.0
2018-12-31 13:00:00,97.93,98.03,97.87,98.03,2638.0,92.4529,92.5473,92.3962,92.5473,2638.0
2018-12-31 13:05:00,98.03,98.07,97.85,97.85,2656.0,92.5473,92.5851,92.3774,92.3774,2656.0
2018-12-31 13:10:00,97.95,97.96,97.64,97.68,8350.0,92.4718,92.4812,92.1791,92.2169,8350.0
2018-12-31 13:15:00,97.64,98.08,97.63,98.03,8494.0,92.1791,92.5945,92.1697,92.5473,8494.0
2018-12-31 13:20:00,98.09,98.32,98.09,98.15,3904.0,92.6039,92.8211,92.6039,92.6606,3904.0
2018-12-31 13:25:00,98.13,98.17,98.0,98.0,2300.0,92.6417,92.6795,92.519,92.519,2300.0
2018-12-31 13:30:00,98.0,98.18,97.98,98.18,1865.0,92.519,92.6889,92.5001,92.6889,1865.0
2018-12-31 13:35:00,98.17,98.22,98.02,98.02,1592.0,92.6795,92.7267,92.5379,92.5379,1592.0
2018-12-31 13:40:00,97.99,98.14,97.89,97.89,3305.0,92.5095,92.6511,92.4151,92.4151,3305.0
2018-12-31 13:45:00,98.02,98.02,97.89,98.0,2079.0,92.5379,92.5379,92.4151,92.519,2079.0
2018-12-31 13:50:00,97.91,98.0,97.7,97.8,11155.0,92.434,92.519,92.2357,92.3302,11155.0
2018-12-31 13:55:00,97.86,97.9,97.67,97.67,850.0,92.3868,92.4246,92.2074,92.2074,850.0
2018-12-31 14:00:00,97.65,97.65,97.27,97.27,8270.0,92.1885,92.1885,91.8298,91.8298,8270.0
2018-12-31 14:05:00,97.42,97.65,97.38,97.59,5900.0,91.9714,92.1885,91.9336,92.1319,5900.0
2018-12-31 14:10:00,97.49,97.72,97.48,97.55,5700.0,92.0375,92.2546,92.0281,92.0941,5700.0
2018-12-31 14:15:00,97.51,97.63,97.46,97.63,1100.0,92.0564,92.1697,92.0092,92.1697,1100.0
2018-12-31 14:20:00,97.58,97.58,97.12,97.44,1963.0,92.1225,92.1225,91.6882,91.9903,1963.0
2018-12-31 14:25:00,97.35,97.35,97.16,97.29,2400.0,91.9053,91.9053,91.726,91.8487,2400.0
2018-12-31 14:30:00,97.1,97.3,97.1,97.2,1900.0,91.6693,91.8581,91.6693,91.7637,1900.0
2018-12-31 14:35:00,97.23,97.56,97.0,97.56,10802.0,91.792,92.1036,91.5749,92.1036,10802.0
2018-12-31 14:40:00,97.59,97.79,97.59,97.67,2383.0,92.1319,92.3207,92.1319,92.2074,2383.0
2018-12-31 14:45:00,97.7,98.11,97.7,97.89,4066.0,92.2357,92.6228,92.2357,92.4151,4066.0
2018-12-31 14:50:00,97.91,98.26,97.88,98.26,2813.0,92.434,92.7644,92.4057,92.7644,2813.0
2018-12-31 14:55:00,98.18,98.26,97.81,97.88,7083.0,92.6889,92.7644,92.3396,92.4057,7083.0
2018-12-31 15:00:00,97.89,98.09,97.88,97.96,2150.0,92.4151,92.6039,92.4057,92.4812,2150.0
2018-12-31 15:05:00,97.97,98.24,97.77,97.77,5779.0,92.4906,92.7455,92.3018,92.3018,5779.0
2018-12-31 15:10:00,97.73,98.14,97.73,97.97,5612.0,92.2641,92.6511,92.2641,92.4906,5612.0
2018-12-31 15:15:00,97.97,97.99,97.77,97.99,5668.0,92.4906,92.5095,92.3018,92.5095,5668.0
2018-12-31 15:20:00,98.02,98.08,97.79,97.79,7082.0,92.5379,92.5945,92.3207,92.3207,7082.0
2018-12-31 15:25:00,97.89,98.15,97.86,98.15,6723.0,92.4151,92.6606,92.3868,92.6606,6723.0
2018-12-31 15:30:00,98.15,98.58,98.15,98.32,5290.0,92.6606,93.0665,92.6606,92.8211,5290.0
2018-12-31 15:35:00,98.31,98.59,98.26,98.41,7050.0,92.8116,93.076,92.7644,92.906,7050.0
2018-12-31 15:40:00,98.45,98.58,98.38,98.57,5700.0,92.9438,93.0665,92.8777,93.0571,5700.0
2018-12-31 15:45:00,98.58,98.77,98.33,98.41,13527.0,93.0665,93.2459,92.8305,92.906,13527.0
2018-12-31 15:50:00,98.41,98.44,98.22,98.27,12280.0,92.906,92.9344,92.7267,92.7739,12280.0
2018-12-31 15:55:00,98.27,98.78,98.12,98.78,62165.0,92.7739,93.2553,92.6323,93.2553,62165.0
2019-01-02 09:30:00,97.5,97.57,96.6,96.99,16405.0,92.0469,92.113,91.1973,91.5655,16405.0
2019-01-02 09:35:00,96.97,97.62,96.62,97.4,8213.0,91.5466,92.1602,91.2162,91.9525,8213.0
2019-01-02 09:40:00,97.31,97.65,96.91,97.62,4300.0,91.8676,92.1885,91.4899,92.1602,4300.0
2019-01-02 09:45:00,97.86,97.9,97.52,97.61,3743.0,92.3868,92.4246,92.0658,92.1508,3743.0
2019-01-02 09:50:00,97.57,97.89,97.54,97.8,10000.0,92.113,92.4151,92.0847,92.3302,10000.0
2019-01-02 09:55:00,97.8,98.43,97.71,98.29,10528.0,92.3302,92.9249,92.2452,92.7928,10528.0
2019-01-02 10:00:00,98.28,98.32,97.95,98.23,4275.0,92.7833,92.8211,92.4718,92.7361,4275.0
2019-01-02 10:05:00,98.34,98.84,98.06,98.69,23373.0,92.84,93.312,92.5756,93.1704,23373.0
2019-01-02 10:10:00,98.74,98.98,98.55,98.96,10760.0,93.2176,93.4442,93.0382,93.4253,10760.0
2019-01-02 10:15:00,98.94,99.05,98.71,99.03,10100.0,93.4064,93.5102,93.1893,93.4914,10100.0
2019-01-02 10:20:00,99.08,99.14,98.65,98.9,16364.0,93.5386,93.5952,93.1326,93.3686,16364.0
2019-01-02 10:25:00,98.91,99.21,98.7,99.05,10585.0,93.3781,93.6613,93.1798,93.5102,10585.0
2019-01-02 10:30:00,98.91,98.94,98.42,98.42,2383.0,93.3781,93.4064,92.9155,92.9155,2383.0
2019-01-02 10:35:00,98.33,98.35,98.19,98.29,1900.0,92.8305,92.8494,92.6983,92.7928,1900.0
2019-01-02 10:40:00,98.37,98.82,98.32,98.81,11347.0,92.8683,93.2931,92.8211,93.2837,11347.0
2019-01-02 10:45:00,98.79,98.86,98.52,98.59,4197.0,93.2648,93.3309,93.0099,93.076,4197.0
2019-01-02 10:50:00,98.43,98.94,98.43,98.8,4600.0,92.9249,93.4064,92.9249,93.2742,4600.0
2019-01-02 10:55:00,98.8,98.8,98.6,98.71,3792.0,93.2742,93.2742,93.0854,93.1893,3792.0
2019-01-02 11:00:00,98.7,98.79,98.5,98.77,4803.0,93.1798,93.2648,92.991,93.2459,4803.0
2019-01-02 11:05:00,99.15,99.16,99.04,99.15,1524.0,93.6047,93.6141,93.5008,93.6047,1524.0
2019-01-02 11:10:00,99.08,99.36,99.08,99.33,2006.0,93.5386,93.8029,93.5386,93.7746,2006.0
2019-01-02 11:15:00,99.3,99.37,99.12,99.32,3996.0,93.7463,93.8123,93.5763,93.7651,3996.0
2019-01-02 11:20:00,99.24,99.28,98.94,98.95,1919.0,93.6896,93.7274,93.4064,93.4158,1919.0
2019-01-02 11:25:00,98.96,99.1,98.65,98.65,4977.0,93.4253,93.5574,93.1326,93.1326,4977.0
2019-01-02 11:30:00,98.59,98.59,98.15,98.24,5945.0,93.076,93.076,92.6606,92.7455,5945.0
2019-01-02 11:35:00,98.22,98.35,97.9,97.94,4662.0,92.7267,92.8494,92.4246,92.4623,4662.0
2019-01-02 11:40:00,97.99,98.36,97.91,98.26,13984.0,92.5095,92.8588,92.434,92.7644,13984.0
2019-01-02 11:45:00,98.27,98.27,97.96,98.1,12479.0,92.7739,92.7739,92.4812,92.6134,12479.0
2019-01-02 11:50:00,98.1,98.13,97.81,97.81,10179.0,92.6134,92.6417,92.3396,92.3396,10179.0
2019-01-02 11:55:00,97.73,97.85,97.55,97.55,4540.0,92.2641,92.3774,92.0941,92.0941,4540.0
2019-01-02 12:00:00,97.55,97.55,97.37,97.37,3015.0,92.0941,92.0941,91.9242,91.9242,3015.0
2019-01-02 12:05:00,97.41,97.61,97.39,97.41,5700.0,91.962,92.1508,91.9431,91.962,5700.0
2019-01-02 12:10:00,97.4,97.48,97.34,97.41,6510.0,91.9525,92.0281,91.8959,91.962,6510.0
2019-01-02 12:15:00,97.34,97.5,97.17,97.5,14743.0,91.8959,92.0469,91.7354,92.0469,14743.0
2019-01-02 12:20:00,97.34,97.34,96.98,97.08,9073.0,91.8959,91.8959,91.556,91.6504,9073.0
2019-01-02 12:25:00,97.17,97.28,97.08,97.28,1689.0,91.7354,91.8392,91.6504,91.8392,1689.0
2019-01-02 12:30:00,97.45,97.45,97.28,97.35,2400.0,91.9997,91.9997,91.8392,91.9053,2400.0
2019-01-02 12:35:00,97.27,97.91,97.27,97.91,3903.0,91.8298,92.434,91.8298,92.434,3903.0
2019-01-02 12:40:00,97.82,98.08,97.76,97.98,2300.0,92.349,92.5945,92.2924,92.5001,2300.0
2019-01-02 12:45:00,98.07,98.2,98.06,98.2,4425.0,92.5851,92.7078,92.5756,92.7078,4425.0
2019-01-02 12:50:00,98.2,98.2,98.08,98.13,3200.0,92.7078,92.7078,92.5945,92.6417,3200.0
2019-01-02 12:55:00,98.03,98.28,98.02,98.2,3700.0,92.5473,92.7833,92.5379,92.7078,3700.0
2019-01-02 13:00:00,98.2,98.61,98.2,98.57,3207.0,92.7078,93.0949,92.7078,93.0571,3207.0
2019-01-02 13:05:00,98.59,98.82,98.4,98.54,3150.0,93.076,93.2931,92.8966,93.0288,3150.0
2019-01-02 13:10:00,98.43,98.66,98.43,98.54,1600.0,92.9249,93.1421,92.9249,93.0288,1600.0
2019-01-02 13:15:00,98.57,98.74,98.35,98.73,4592.0,93.0571,93.2176,92.8494,93.2081,4592.0
2019-01-02 13:20:00,98.64,98.69,98.54,98.54,1200.0,93.1232,93.1704,93.0288,93.0288,1200.0
2019-01-02 13:25:00,98.62,98.79,98.54,98.76,3281.0,93.1043,93.2648,93.0288,93.2365,3281.0
2019-01-02 13:30:00,98.96,99.09,98.86,99.09,2793.0,93.4253,93.548,93.3309,93.548,2793.0
2019-01-02 13:35:00,99.0,99.0,98.76,98.79,4756.0,93.463,93.463,93.2365,93.2648,4756.0
2019-01-02 13:40:00,98.74,98.91,98.67,98.89,3100.0,93.2176,93.3781,93.1515,93.3592,3100.0
2019-01-02 13:45:00,98.89,99.19,98.88,99.13,2672.0,93.3592,93.6424,93.3498,93.5858,2672.0
2019-01-02 13:50:00,99.19,99.26,99.03,99.26,3700.0,93.6424,93.7085,93.4914,93.7085,3700.0
2019-01-02 13:55:00,99.26,99.26,98.95,99.14,7600.0,93.7085,93.7085,93.4158,93.5952,7600.0
2019-01-02 14:00:00,99.13,99.13,98.85,98.93,4988.0,93.5858,93.5858,93.3214,93.397,4988.0
2019-01-02 14:05:00,98.92,98.92,98.57,98.57,4522.0,93.3875,93.3875,93.0571,93.0571,4522.0
2019-01-02 14:10:00,98.56,98.56,98.25,98.33,5180.0,93.0477,93.0477,92.755,92.8305,5180.0
2019-01-02 14:15:00,98.25,98.4,98.19,98.31,11184.0,92.755,92.8966,92.6983,92.8116,11184.0
2019-01-02 14:20:00,98.32,98.58,98.31,98.53,2259.0,92.8211,93.0665,92.8116,93.0193,2259.0
2019-01-02 14:25:00,98.48,98.55,98.23,98.23,2500.0,92.9721,93.0382,92.7361,92.7361,2500.0
2019-01-02 14:30:00,98.22,98.64,98.22,98.56,6050.0,92.7267,93.1232,92.7267,93.0477,6050.0
2019-01-02 14:35:00,98.5,98.56,98.32,98.32,6177.0,92.991,93.0477,92.8211,92.8211,6177.0
2019-01-02 14:40:00,98.32,98.32,97.92,98.09,8125.0,92.8211,92.8211,92.4434,92.6039,8125.0
2019-01-02 14:45:00,98.1,98.12,97.89,98.08,6827.0,92.6134,92.6323,92.4151,92.5945,6827.0
2019-01-02 14:50:00,97.95,98.13,97.81,97.81,6609.0,92.4718,92.6417,92.3396,92.3396,6609.0
2019-01-02 14:55:00,97.8,97.95,97.74,97.77,9169.0,92.3302,92.4718,92.2735,92.3018,9169.0
2019-01-02 15:00:00,97.81,98.06,97.63,97.86,13197.0,92.3396,92.5756,92.1697,92.3868,13197.0
2019-01-02 15:05:00,97.87,97.87,97.53,97.53,18625.0,92.3962,92.3962,92.0753,92.0753,18625.0
2019-01-02 15:10:00,97.59,97.8,97.38,97.8,15536.0,92.1319,92.3302,91.9336,92.3302,15536.0
2019-01-02 15:15:00,97.79,97.79,97.13,97.29,21748.0,92.3207,92.3207,91.6976,91.8487,21748.0
2019-01-02 15:20:00,97.25,97.51,97.18,97.41,23447.0,91.8109,92.0564,91.7448,91.962,23447.0
2019-01-02 15:25:00,97.44,97.67,97.3,97.47,22741.0,91.9903,92.2074,91.8581,92.0186,22741.0
2019-01-02 15:30:00,97.47,97.47,97.2,97.31,12901.0,92.0186,92.0186,91.7637,91.8676,12901.0
2019-01-02 15:35:00,97.37,97.55,97.22,97.22,10925.0,91.9242,92.0941,91.7826,91.7826,10925.0
2019-01-02 15:40:00,97.22,97.32,97.04,97.08,22864.0,91.7826,91.877,91.6127,91.6504,22864.0
2019-01-02 15:45:00,97.0,97.43,96.95,97.15,27437.0,91.5749,91.9809,91.5277,91.7165,27437.0
2019-01-02 15:50:00,97.24,97.46,97.21,97.28,32644.0,91.8015,92.0092,91.7732,91.8392,32644.0
2019-01-02 15:55:00,97.36,97.72,97.31,97.57,77765.0,91.9148,92.2546,91.8676,92.113,77765.0
2019-01-03 09:30:00,98.49,98.59,97.68,98.03,23172.0,92.9816,93.076,92.2169,92.5473,23172.0
2019-01-03 09:35:00,98.04,98.25,96.64,97.5,14865.0,92.5567,92.755,91.235,92.0469,14865.0
2019-01-03 09:40:00,97.28,97.55,97.21,97.55,826.0,91.8392,92.0941,91.7732,92.0941,826.0
2019-01-03 09:45:00,97.3,97.43,96.9,97.01,4206.0,91.8581,91.9809,91.4805,91.5843,4206.0
2019-01-03 09:50:00,96.85,97.16,96.85,97.16,11400.0,91.4333,91.726,91.4333,91.726,11400.0
2019-01-03 09:55:00,97.24,97.88,96.9,97.82,4100.0,91.8015,92.4057,91.4805,92.349,4100.0
2019-01-03 10:00:00,97.53,97.6,97.09,97.09,11566.0,92.0753,92.1413,91.6599,91.6599,11566.0
2019-01-03 10:05:00,97.24,97.24,96.52,96.52,22928.0,91.8015,91.8015,91.1217,91.1217,22928.0
2019-01-03 10:10:00,96.46,96.46,95.74,95.77,10600.0,91.0651,91.0651,90.3854,90.4137,10600.0
2019-01-03 10:15:00,95.75,95.85,95.31,95.64,44494.0,90.3948,90.4892,89.9794,90.291,44494.0
2019-01-03 10:20:00,95.62,96.4,95.6,96.29,17222.0,90.2721,91.0085,90.2532,90.9046,17222.0
2019-01-03 10:25:00,96.29,96.34,96.08,96.13,14648.0,90.9046,90.9518,90.7064,90.7536,14648.0
2019-01-03 10:30:00,96.03,96.03,95.55,95.61,9055.0,90.6592,90.6592,90.206,90.2626,9055.0
2019-01-03 10:35:00,95.66,95.66,95.33,95.64,6159.0,90.3098,90.3098,89.9983,90.291,6159.0
2019-01-03 10:40:00,95.66,96.27,95.66,96.08,6862.0,90.3098,90.8857,90.3098,90.7064,6862.0
2019-01-03 10:45:00,96.08,96.88,96.08,96.66,10900.0,90.7064,91.4616,90.7064,91.2539,10900.0
2019-01-03 10:50:00,96.91,97.26,96.76,96.98,3963.0,91.4899,91.8204,91.3483,91.556,3963.0
2019-01-03 10:55:00,97.05,97.57,97.05,97.57,11194.0,91.6221,92.113,91.6221,92.113,11194.0
2019-01-03 11:00:00,97.7,98.05,97.69,97.93,13100.0,92.2357,92.5662,92.2263,92.4529,13100.0
2019-01-03 11:05:00,97.79,98.28,97.73,98.13,12456.0,92.3207,92.7833,92.2641,92.6417,12456.0
2019-01-03 11:10:00,98.23,98.79,98.05,98.05,6155.0,92.7361,93.2648,92.5662,92.5662,6155.0
2019-01-03 11:15:00,98.03,98.32,98.02,98.04,2737.0,92.5473,92.8211,92.5379,92.5567,2737.0
2019-01-03 11:20:00,98.07,98.41,98.02,98.02,3506.0,92.5851,92.906,92.5379,92.5379,3506.0
2019-01-03 11:25:00,97.88,97.98,97.62,97.81,4308.0,92.4057,92.5001,92.1602,92.3396,4308.0
2019-01-03 11:30:00,97.72,98.02,97.55,97.85,3177.0,92.2546,92.5379,92.0941,92.3774,3177.0
2019-01-03 11:35:00,98.07,98.55,98.07,98.49,3435.0,92.5851,93.0382,92.5851,92.9816,3435.0
2019-01-03 11:40:00,98.55,98.79,98.34,98.57,2916.0,93.0382,93.2648,92.84,93.0571,2916.0
2019-01-03 11:45:00,98.51,98.95,98.48,98.67,6151.0,93.0004,93.4158,92.9721,93.1515,6151.0
2019-01-03 11:50:00,98.72,98.93,98.63,98.69,3558.0,93.1987,93.397,93.1137,93.1704,3558.0
2019-01-03 11:55:00,98.78,98.85,98.7,98.79,2400.0,93.2553,93.3214,93.1798,93.2648,2400.0
2019-01-03 12:00:00,98.73,98.85,98.59,98.64,5376.0,93.2081,93.3214,93.076,93.1232,5376.0
2019-01-03 12:05:00,98.68,98.77,98.67,98.7,1368.0,93.1609,93.2459,93.1515,93.1798,1368.0
2019-01-03 12:10:00,98.79,98.8,98.62,98.69,1900.0,93.2648,93.2742,93.1043,93.1704,1900.0
2019-01-03 12:15:00,98.7,98.76,98.27,98.47,6200.0,93.1798,93.2365,92.7739,92.9627,6200.0
2019-01-03 12:20:00,98.53,98.77,98.51,98.76,1200.0,93.0193,93.2459,93.0004,93.2365,1200.0
2019-01-03 12:25:00,98.73,98.84,98.15,98.15,5200.0,93.2081,93.312,92.6606,92.6606,5200.0
2019-01-03 12:30:00,98.4,98.61,98.21,98.56,6543.0,92.8966,93.0949,92.7172,93.0477,6543.0
2019-01-03 12:35:00,98.48,98.48,98.16,98.19,3200.0,92.9721,92.9721,92.67,92.6983,3200.0
2019-01-03 12:40:00,98.24,98.43,98.14,98.26,2659.0,92.7455,92.9249,92.6511,92.7644,2659.0
2019-01-03 12:45:00,98.43,98.48,98.33,98.37,1248.0,92.9249,92.9721,92.8305,92.8683,1248.0
2019-01-03 12:50:00,98.45,98.69,98.17,98.31,6000.0,92.9438,93.1704,92.6795,92.8116,6000.0
2019-01-03 12:55:00,98.31,98.39,98.07,98.39,2721.0,92.8116,92.8872,92.5851,92.8872,2721.0
2019-01-03 13:00:00,98.4,98.4,98.01,98.01,3000.0,92.8966,92.8966,92.5284,92.5284,3000.0
2019-01-03 13:05:00,98.16,98.16,97.7,97.82,3112.0,92.67,92.67,92.2357,92.349,3112.0
2019-01-03 13:10:00,97.8,98.0,97.61,97.61,3829.0,92.3302,92.519,92.1508,92.1508,3829.0
2019-01-03 13:15:00,97.6,97.6,96.89,96.89,5800.0,92.1413,92.1413,91.4711,91.4711,5800.0
2019-01-03 13:20:00,97.08,97.17,96.91,97.06,4802.0,91.6504,91.7354,91.4899,91.6315,4802.0
2019-01-03 13:25:00,97.06,97.31,97.05,97.09,14662.0,91.6315,91.8676,91.6221,91.6599,14662.0
2019-01-03 13:30:00,97.2,97.36,97.09,97.28,3816.0,91.7637,91.9148,91.6599,91.8392,3816.0
2019-01-03 13:35:00,97.16,97.49,97.07,97.48,4106.0,91.726,92.0375,91.641,92.0281,4106.0
2019-01-03 13:40:00,97.48,97.83,97.43,97.83,3000.0,92.0281,92.3585,91.9809,92.3585,3000.0
2019-01-03 13:45:00,97.69,97.69,97.35,97.46,2356.0,92.2263,92.2263,91.9053,92.0092,2356.0
2019-01-03 13:50:00,97.48,97.6,97.12,97.12,20600.0,92.0281,92.1413,91.6882,91.6882,20600.0
2019-01-03 13:55:00,97.15,97.19,96.82,96.95,4293.0,91.7165,91.7543,91.405,91.5277,4293.0
2019-01-03 14:00:00,97.03,97.07,96.81,96.81,4101.0,91.6032,91.641,91.3955,91.3955,4101.0
2019-01-03 14:05:00,96.81,97.18,96.81,97.15,3642.0,91.3955,91.7448,91.3955,91.7165,3642.0
2019-01-03 14:10:00,97.23,97.25,96.85,96.93,3654.0,91.792,91.8109,91.4333,91.5088,3654.0
2019-01-03 14:15:00,96.97,97.07,96.62,96.88,20700.0,91.5466,91.641,91.2162,91.4616,20700.0
2019-01-03 14:20:00,96.97,96.99,96.77,96.9,4435.0,91.5466,91.5655,91.3578,91.4805,4435.0
2019-01-03 14:25:00,96.81,97.0,96.57,96.93,13800.0,91.3955,91.5749,91.1689,91.5088,13800.0
2019-01-03 14:30:00,97.0,97.19,96.84,96.86,8396.0,91.5749,91.7543,91.4238,91.4427,8396.0
2019-01-03 14:35:00,96.9,97.0,96.65,96.95,4961.0,91.4805,91.5749,91.2445,91.5277,4961.0
2019-01-03 14:40:00,96.94,96.94,96.6,96.74,3500.0,91.5183,91.5183,91.1973,91.3294,3500.0
2019-01-03 14:45:00,96.67,96.68,96.37,96.41,7500.0,91.2634,91.2728,90.9801,91.0179,7500.0
2019-01-03 14:50:00,96.35,96.49,96.12,96.3,10410.0,90.9613,91.0934,90.7441,90.9141,10410.0
2019-01-03 14:55:00,96.25,96.43,95.95,96.3,12606.0,90.8668,91.0368,90.5836,90.9141,12606.0
2019-01-03 15:00:00,96.37,96.37,96.22,96.22,19938.0,90.9801,90.9801,90.8385,90.8385,19938.0
2019-01-03 15:05:00,96.23,96.41,96.2,96.23,20031.0,90.848,91.0179,90.8196,90.848,20031.0
2019-01-03 15:10:00,96.29,96.32,96.1,96.11,21045.0,90.9046,90.9329,90.7252,90.7347,21045.0
2019-01-03 15:15:00,96.07,96.55,96.07,96.55,21051.0,90.6969,91.1501,90.6969,91.1501,21051.0
2019-01-03 15:20:00,96.62,96.76,96.54,96.73,15840.0,91.2162,91.3483,91.1406,91.32,15840.0
2019-01-03 15:25:00,96.68,96.84,96.51,96.75,16904.0,91.2728,91.4238,91.1123,91.3389,16904.0
2019-01-03 15:30:00,96.73,97.01,96.68,96.84,17150.0,91.32,91.5843,91.2728,91.4238,17150.0
2019-01-03 15:35:00,96.86,97.01,96.63,96.63,24470.0,91.4427,91.5843,91.2256,91.2256,24470.0
2019-01-03 15:40:00,96.63,96.76,96.51,96.64,21751.0,91.2256,91.3483,91.1123,91.235,21751.0
2019-01-03 15:45:00,96.67,96.73,96.58,96.63,15835.0,91.2634,91.32,91.1784,91.2256,15835.0
2019-01-03 15:50:00,96.62,96.8,96.51,96.7,22009.0,91.2162,91.3861,91.1123,91.2917,22009.0
2019-01-03 15:55:00,96.68,96.88,96.42,96.64,39017.0,91.2728,91.4616,91.0273,91.235,39017.0
2019-01-04 09:30:00,98.12,98.64,98.12,98.52,5336.0,92.6323,93.1232,92.6323,93.0099,5336.0
2019-01-04 09:35:00,98.56,98.78,98.25,98.6,5270.0,93.0477,93.2553,92.755,93.0854,5270.0
2019-01-04 09:40:00,98.63,99.08,98.52,99.02,2115.0,93.1137,93.5386,93.0099,93.4819,2115.0
2019-01-04 09:45:00,99.16,99.17,98.78,99.03,3300.0,93.6141,93.6235,93.2553,93.4914,3300.0
2019-01-04 09:50:00,99.12,99.45,98.97,98.97,6570.0,93.5763,93.8879,93.4347,93.4347,6570.0
2019-01-04 09:55:00,99.01,99.08,98.72,99.08,7432.0,93.4725,93.5386,93.1987,93.5386,7432.0
2019-01-04 10:00:00,98.89,99.04,98.79,99.04,6764.0,93.3592,93.5008,93.2648,93.5008,6764.0
2019-01-04 10:05:00,98.72,98.97,98.69,98.97,3644.0,93.1987,93.4347,93.1704,93.4347,3644.0
2019-01-04 10:10:00,98.98,99.0,98.48,98.48,6279.0,93.4442,93.463,92.9721,92.9721,6279.0
2019-01-04 10:15:00,98.48,98.62,98.46,98.57,7370.0,92.9721,93.1043,92.9532,93.0571,7370.0
2019-01-04 10:20:00,98.63,99.56,98.58,99.56,11430.0,93.1137,93.9917,93.0665,93.9917,11430.0
2019-01-04 10:25:00,99.56,100.0,99.49,100.0,12408.0,93.9917,94.4071,93.9256,94.4071,12408.0
2019-01-04 10:30:00,99.98,100.18,99.74,100.06,12293.0,94.3882,94.577,94.1617,94.4638,12293.0
2019-01-04 10:35:00,100.16,100.49,100.15,100.24,10088.0,94.5582,94.8697,94.5487,94.6337,10088.0
2019-01-04 10:40:00,100.2,100.32,99.96,99.99,14051.0,94.5959,94.7092,94.3694,94.3977,14051.0
2019-01-04 10:45:00,100.0,100.24,99.96,100.06,15221.0,94.4071,94.6337,94.3694,94.4638,15221.0
2019-01-04 10:50:00,100.17,100.25,100.11,100.15,2658.0,94.5676,94.6431,94.511,94.5487,2658.0
2019-01-04 10:55:00,100.19,100.53,100.18,100.5,8233.0,94.5865,94.9075,94.577,94.8791,8233.0
2019-01-04 11:00:00,100.33,100.61,100.32,100.53,12293.0,94.7187,94.983,94.7092,94.9075,12293.0
2019-01-04 11:05:00,100.62,100.65,100.11,100.19,5300.0,94.9924,95.0208,94.511,94.5865,5300.0
2019-01-04 11:10:00,100.24,100.49,99.97,100.04,5332.0,94.6337,94.8697,94.3788,94.4449,5332.0
2019-01-04 11:15:00,100.15,100.21,99.92,100.21,3006.0,94.5487,94.6054,94.3316,94.6054,3006.0
2019-01-04 11:20:00,100.06,100.13,99.7,99.75,5222.0,94.4638,94.5298,94.1239,94.1711,5222.0
2019-01-04 11:25:00,99.82,99.82,99.5,99.5,1780.0,94.2372,94.2372,93.9351,93.9351,1780.0
2019-01-04 11:30:00,99.44,100.0,99.43,100.0,2400.0,93.8784,94.4071,93.869,94.4071,2400.0
2019-01-04 11:35:00,99.99,100.01,99.59,99.7,3700.0,94.3977,94.4166,94.02,94.1239,3700.0
2019-01-04 11:40:00,99.82,100.05,99.8,99.88,3099.0,94.2372,94.4543,94.2183,94.2938,3099.0
2019-01-04 11:45:00,99.93,100.45,99.92,100.45,2100.0,94.341,94.8319,94.3316,94.8319,2100.0
2019-01-04 11:50:00,100.42,100.65,100.25,100.25,5263.0,94.8036,95.0208,94.6431,94.6431,5263.0
2019-01-04 11:55:00,100.28,100.33,100.0,100.09,6494.0,94.6715,94.7187,94.4071,94.4921,6494.0
2019-01-04 12:00:00,100.24,100.36,99.94,99.94,14354.0,94.6337,94.747,94.3505,94.3505,14354.0
2019-01-04 12:05:00,99.97,100.45,99.91,100.45,2400.0,94.3788,94.8319,94.3221,94.8319,2400.0
2019-01-04 12:10:00,100.46,100.59,100.17,100.59,9300.0,94.8414,94.9641,94.5676,94.9641,9300.0
2019-01-04 12:15:00,100.47,100.93,100.4,100.81,11000.0,94.8508,95.2851,94.7847,95.1718,11000.0
2019-01-04 12:20:00,100.92,100.96,100.67,100.67,3600.0,95.2757,95.3134,95.0396,95.0396,3600.0
2019-01-04 12:25:00,100.76,101.01,100.71,100.74,4220.0,95.1246,95.3606,95.0774,95.1057,4220.0
2019-01-04 12:30:00,100.75,100.96,100.47,100.77,7775.0,95.1152,95.3134,94.8508,95.134,7775.0
2019-01-04 12:35:00,100.77,100.9,100.56,100.81,3664.0,95.134,95.2568,94.9358,95.1718,3664.0
2019-01-04 12:40:00,100.94,101.03,100.71,100.77,3506.0,95.2945,95.3795,95.0774,95.134,3506.0
2019-01-04 12:45:00,100.86,100.93,100.58,100.93,10313.0,95.219,95.2851,94.9547,95.2851,10313.0
2019-01-04 12:50:00,100.85,100.97,100.76,100.87,5030.0,95.2096,95.3229,95.1246,95.2285,5030.0
2019-01-04 12:55:00,100.92,101.06,100.78,100.99,5522.0,95.2757,95.4078,95.1435,95.3417,5522.0
2019-01-04 13:00:00,100.99,101.24,100.96,101.02,4000.0,95.3417,95.5778,95.3134,95.3701,4000.0
2019-01-04 13:05:00,101.14,101.26,101.01,101.23,15221.0,95.4834,95.5966,95.3606,95.5683,15221.0
2019-01-04 13:10:00,101.28,101.39,101.15,101.17,7413.0,95.6155,95.7194,95.4928,95.5117,7413.0
2019-01-04 13:15:00,101.14,101.36,101.13,101.36,3779.0,95.4834,95.6911,95.4739,95.6911,3779.0
2019-01-04 13:20:00,101.41,101.46,101.22,101.32,11600.0,95.7383,95.7855,95.5589,95.6533,11600.0
2019-01-04 13:25:00,101.38,101.59,101.33,101.43,8200.0,95.7099,95.9082,95.6627,95.7571,8200.0
2019-01-04 13:30:00,101.49,101.87,101.46,101.51,13196.0,95.8138,96.1725,95.7855,95.8327,13196.0
2019-01-04 13:35:00,101.55,101.55,101.09,101.09,15350.0,95.8704,95.8704,95.4362,95.4362,15350.0
2019-01-04 13:40:00,100.98,100.98,100.66,100.92,4700.0,95.3323,95.3323,95.0302,95.2757,4700.0
2019-01-04 13:45:00,100.92,101.28,100.92,101.28,3598.0,95.2757,95.6155,95.2757,95.6155,3598.0
2019-01-04 13:50:00,101.27,101.32,100.99,101.28,11152.0,95.6061,95.6533,95.3417,95.6155,11152.0
2019-01-04 13:55:00,101.29,101.29,100.99,101.2,8213.0,95.625,95.625,95.3417,95.54,8213.0
2019-01-04 14:00:00,101.28,101.28,100.89,101.19,10200.0,95.6155,95.6155,95.2473,95.5306,10200.0
2019-01-04 14:05:00,101.2,101.23,100.96,101.11,5400.0,95.54,95.5683,95.3134,95.455,5400.0
2019-01-04 14:10:00,101.15,101.26,100.99,101.17,8843.0,95.4928,95.5966,95.3417,95.5117,8843.0
2019-01-04 14:15:00,101.15,101.24,100.98,101.19,9344.0,95.4928,95.5778,95.3323,95.5306,9344.0
2019-01-04 14:20:00,101.2,101.36,101.16,101.36,8645.0,95.54,95.6911,95.5022,95.6911,8645.0
2019-01-04 14:25:00,101.37,101.41,101.25,101.39,9730.0,95.7005,95.7383,95.5872,95.7194,9730.0
2019-01-04 14:30:00,101.38,101.49,101.29,101.43,8012.0,95.7099,95.8138,95.625,95.7571,8012.0
2019-01-04 14:35:00,101.49,101.66,101.34,101.44,10730.0,95.8138,95.9743,95.6722,95.7666,10730.0
2019-01-04 14:40:00,101.47,101.6,101.34,101.46,10512.0,95.7949,95.9176,95.6722,95.7855,10512.0
2019-01-04 14:45:00,101.45,101.48,101.05,101.33,9011.0,95.776,95.8043,95.3984,95.6627,9011.0
2019-01-04 14:50:00,101.31,101.4,101.18,101.27,9245.0,95.6438,95.7288,95.5211,95.6061,9245.0
2019-01-04 14:55:00,101.24,101.3,101.09,101.13,7862.0,95.5778,95.6344,95.4362,95.4739,7862.0
2019-01-04 15:00:00,101.15,101.46,101.14,101.46,10804.0,95.4928,95.7855,95.4834,95.7855,10804.0
2019-01-04 15:05:00,101.48,101.52,101.12,101.12,15986.0,95.8043,95.8421,95.4645,95.4645,15986.0
2019-01-04 15:10:00,101.12,101.47,101.07,101.45,12729.0,95.4645,95.7949,95.4173,95.776,12729.0
2019-01-04 15:15:00,101.41,101.52,101.33,101.39,13651.0,95.7383,95.8421,95.6627,95.7194,13651.0
2019-01-04 15:20:00,101.36,101.43,101.15,101.3,24945.0,95.6911,95.7571,95.4928,95.6344,24945.0
2019-01-04 15:25:00,101.27,101.4,101.23,101.3,22011.0,95.6061,95.7288,95.5683,95.6344,22011.0
2019-01-04 15:30:00,101.31,101.79,101.31,101.59,20483.0,95.6438,96.097,95.6438,95.9082,20483.0
2019-01-04 15:35:00,101.62,101.68,101.37,101.48,29347.0,95.9365,95.9932,95.7005,95.8043,29347.0
2019-01-04 15:40:00,101.51,101.82,101.5,101.79,20399.0,95.8327,96.1253,95.8232,96.097,20399.0
2019-01-04 15:45:00,101.72,101.95,101.69,101.8,29955.0,96.0309,96.2481,96.0026,96.1064,29955.0
2019-01-04 15:50:00,101.82,101.88,101.74,101.74,43128.0,96.1253,96.182,96.0498,96.0498,43128.0
2019-01-04 15:55:00,101.78,101.88,101.4,101.52,103468.0,96.0876,96.182,95.7288,95.8421,103468.0
2019-01-07 09:30:00,101.08,101.99,101.08,101.76,12928.0,95.4267,96.2858,95.4267,96.0687,12928.0
2019-01-07 09:35:00,101.82,101.91,101.15,101.84,18100.0,96.1253,96.2103,95.4928,96.1442,18100.0
2019-01-07 09:40:00,101.84,102.65,101.84,102.3,4804.0,96.1442,96.9089,96.1442,96.5785,4804.0
2019-01-07 09:45:00,102.3,102.82,101.98,102.82,4717.0,96.5785,97.0694,96.2764,97.0694,4717.0
2019-01-07 09:50:00,102.64,102.72,102.1,102.11,6889.0,96.8995,96.975,96.3897,96.3991,6889.0
2019-01-07 09:55:00,102.11,102.12,101.73,101.84,4735.0,96.3991,96.4085,96.0404,96.1442,4735.0
2019-01-07 10:00:00,101.81,102.16,101.81,102.11,9740.0,96.1159,96.4463,96.1159,96.3991,9740.0
2019-01-07 10:05:00,102.18,102.18,101.79,101.87,10958.0,96.4652,96.4652,96.097,96.1725,10958.0
2019-01-07 10:10:00,101.91,101.91,101.55,101.55,7408.0,96.2103,96.2103,95.8704,95.8704,7408.0
2019-01-07 10:15:00,101.59,101.67,101.39,101.39,9109.0,95.9082,95.9837,95.7194,95.7194,9109.0
2019-01-07 10:20:00,101.39,101.57,101.28,101.5,16878.0,95.7194,95.8893,95.6155,95.8232,16878.0
2019-01-07 10:25:00,101.48,101.92,101.4,101.52,9644.0,95.8043,96.2197,95.7288,95.8421,9644.0
2019-01-07 10:30:00,101.42,101.78,101.26,101.78,3424.0,95.7477,96.0876,95.5966,96.0876,3424.0
2019-01-07 10:35:00,101.89,101.93,101.41,101.41,4963.0,96.1914,96.2292,95.7383,95.7383,4963.0
2019-01-07 10:40:00,101.4,101.89,101.4,101.7,7394.0,95.7288,96.1914,95.7288,96.012,7394.0
2019-01-07 10:45:00,101.6,101.89,101.6,101.89,2920.0,95.9176,96.1914,95.9176,96.1914,2920.0
2019-01-07 10:50:00,101.97,102.36,101.92,102.36,4418.0,96.2669,96.6351,96.2197,96.6351,4418.0
2019-01-07 10:55:00,102.32,102.49,102.08,102.49,17125.0,96.5974,96.7579,96.3708,96.7579,17125.0
2019-01-07 11:00:00,102.52,102.72,102.51,102.6,8739.0,96.7862,96.975,96.7767,96.8617,8739.0
2019-01-07 11:05:00,102.6,102.6,102.31,102.46,8335.0,96.8617,96.8617,96.5879,96.7295,8335.0
2019-01-07 11:10:00,102.49,102.66,102.19,102.42,6200.0,96.7579,96.9183,96.4746,96.6918,6200.0
2019-01-07 11:15:00,102.5,102.81,102.49,102.71,1750.0,96.7673,97.06,96.7579,96.9655,1750.0
2019-01-07 11:20:00,102.65,102.69,102.23,102.42,18618.0,96.9089,96.9467,96.5124,96.6918,18618.0
2019-01-07 11:25:00,102.44,102.7,102.23,102.37,42938.0,96.7106,96.9561,96.5124,96.6446,42938.0
2019-01-07 11:30:00,102.34,102.77,102.3,102.72,6687.0,96.6162,97.0222,96.5785,96.975,6687.0
2019-01-07 11:35:00,102.77,102.95,102.64,102.73,10797.0,97.0222,97.1921,96.8995,96.9844,10797.0
2019-01-07 11:40:00,102.65,102.93,102.6,102.89,10189.0,96.9089,97.1732,96.8617,97.1355,10189.0
2019-01-07 11:45:00,102.89,102.96,102.68,102.9,20342.0,97.1355,97.2016,96.9372,97.1449,20342.0
2019-01-07 11:50:00,102.9,103.35,102.8,103.35,11092.0,97.1449,97.5698,97.0505,97.5698,11092.0
2019-01-07 11:55:00,103.35,103.54,103.3,103.47,8994.0,97.5698,97.7491,97.5225,97.683,8994.0
2019-01-07 12:00:00,103.45,103.48,103.22,103.29,8812.0,97.6642,97.6925,97.447,97.5131,8812.0
2019-01-07 12:05:00,103.28,103.34,102.8,102.83,6210.0,97.5037,97.5603,97.0505,97.0788,6210.0
2019-01-07 12:10:00,102.86,103.2,102.83,103.18,4831.0,97.1072,97.4281,97.0788,97.4093,4831.0
2019-01-07 12:15:00,103.19,103.19,102.95,103.0,11281.0,97.4187,97.4187,97.1921,97.2393,11281.0
2019-01-07 12:20:00,103.0,103.13,102.89,103.13,5783.0,97.2393,97.3621,97.1355,97.3621,5783.0
2019-01-07 12:25:00,103.09,103.41,103.09,103.22,9100.0,97.3243,97.6264,97.3243,97.447,9100.0
2019-01-07 12:30:00,103.28,103.28,102.9,102.92,8064.0,97.5037,97.5037,97.1449,97.1638,8064.0
2019-01-07 12:35:00,102.97,103.0,102.87,102.92,3900.0,97.211,97.2393,97.1166,97.1638,3900.0
2019-01-07 12:40:00,102.96,102.98,102.63,102.69,14857.0,97.2016,97.2204,96.89,96.9467,14857.0
2019-01-07 12:45:00,102.68,102.84,102.68,102.74,13043.0,96.9372,97.0883,96.9372,96.9939,13043.0
2019-01-07 12:50:00,102.75,102.91,102.51,102.78,13161.0,97.0033,97.1544,96.7767,97.0316,13161.0
2019-01-07 12:55:00,102.78,103.14,102.71,103.12,5348.0,97.0316,97.3715,96.9655,97.3526,5348.0
2019-01-07 13:00:00,103.11,103.4,103.11,103.15,4980.0,97.3432,97.617,97.3432,97.3809,4980.0
2019-01-07 13:05:00,103.14,103.31,103.13,103.31,7000.0,97.3715,97.532,97.3621,97.532,7000.0
2019-01-07 13:10:00,103.31,103.47,103.31,103.42,5516.0,97.532,97.683,97.532,97.6358,5516.0
2019-01-07 13:15:00,103.4,103.67,103.39,103.67,30049.0,97.617,97.8719,97.6075,97.8719,30049.0
2019-01-07 13:20:00,103.67,103.74,103.59,103.68,4162.0,97.8719,97.9379,97.7963,97.8813,4162.0
2019-01-07 13:25:00,103.6,103.87,103.6,103.87,6051.0,97.8058,98.0607,97.8058,98.0607,6051.0
2019-01-07 13:30:00,103.87,103.99,103.66,103.99,9659.0,98.0607,98.174,97.8624,98.174,9659.0
2019-01-07 13:35:00,104.0,104.29,103.84,103.9,12215.0,98.1834,98.4572,98.0323,98.089,12215.0
2019-01-07 13:40:00,103.93,104.1,103.76,103.98,6366.0,98.1173,98.2778,97.9568,98.1645,6366.0
2019-01-07 13:45:00,103.98,104.0,103.5,103.5,3907.0,98.1645,98.1834,97.7114,97.7114,3907.0
2019-01-07 13:50:00,103.5,103.85,103.39,103.85,7510.0,97.7114,98.0418,97.6075,98.0418,7510.0
2019-01-07 13:55:00,103.85,103.87,103.57,103.64,8953.0,98.0418,98.0607,97.7774,97.8435,8953.0
2019-01-07 14:00:00,103.72,103.82,103.64,103.82,5435.0,97.9191,98.0135,97.8435,98.0135,5435.0
2019-01-07 14:05:00,103.81,103.85,103.6,103.7,4502.0,98.004,98.0418,97.8058,97.9002,4502.0
2019-01-07 14:10:00,103.76,103.76,103.52,103.74,8688.0,97.9568,97.9568,97.7302,97.9379,8688.0
2019-01-07 14:15:00,103.71,104.2,103.7,104.05,18739.0,97.9096,98.3722,97.9002,98.2306,18739.0
2019-01-07 14:20:00,104.13,104.22,104.02,104.05,7271.0,98.3061,98.3911,98.2023,98.2306,7271.0
2019-01-07 14:25:00,104.09,104.22,103.88,104.05,5600.0,98.2684,98.3911,98.0701,98.2306,5600.0
2019-01-07 14:30:00,103.97,104.17,103.94,104.04,5780.0,98.1551,98.3439,98.1268,98.2212,5780.0
2019-01-07 14:35:00,104.07,104.16,103.98,104.05,4629.0,98.2495,98.3344,98.1645,98.2306,4629.0
2019-01-07 14:40:00,104.13,104.46,104.0,104.35,6718.0,98.3061,98.6177,98.1834,98.5138,6718.0
2019-01-07 14:45:00,104.31,104.33,103.98,104.16,12883.0,98.4761,98.4949,98.1645,98.3344,12883.0
2019-01-07 14:50:00,104.16,104.16,103.83,103.88,9746.0,98.3344,98.3344,98.0229,98.0701,9746.0
2019-01-07 14:55:00,103.88,104.02,103.7,103.96,9701.0,98.0701,98.2023,97.9002,98.1456,9701.0
2019-01-07 15:00:00,103.95,104.23,103.87,104.18,13874.0,98.1362,98.4005,98.0607,98.3533,13874.0
2019-01-07 15:05:00,104.14,104.18,103.81,104.02,15107.0,98.3156,98.3533,98.004,98.2023,15107.0
2019-01-07 15:10:00,104.09,104.23,103.99,104.2,10166.0,98.2684,98.4005,98.174,98.3722,10166.0
2019-01-07 15:15:00,104.21,104.37,104.0,104.08,12601.0,98.3817,98.5327,98.1834,98.2589,12601.0
2019-01-07 15:20:00,104.06,104.38,104.0,104.04,18063.0,98.24,98.5421,98.1834,98.2212,18063.0
2019-01-07 15:25:00,104.0,104.25,103.91,104.03,12084.0,98.1834,98.4194,98.0984,98.2117,12084.0
2019-01-07 15:30:00,104.09,104.14,103.7,104.02,14933.0,98.2684,98.3156,97.9002,98.2023,14933.0
2019-01-07 15:35:00,104.03,104.17,103.91,103.91,18296.0,98.2117,98.3439,98.0984,98.0984,18296.0
2019-01-07 15:40:00,103.93,104.03,103.81,104.01,31600.0,98.1173,98.2117,98.004,98.1928,31600.0
2019-01-07 15:45:00,103.99,104.1,103.85,103.93,24549.0,98.174,98.2778,98.0418,98.1173,24549.0
2019-01-07 15:50:00,103.94,103.94,103.75,103.82,25799.0,98.1268,98.1268,97.9474,98.0135,25799.0
2019-01-07 15:55:00,103.84,103.91,103.49,103.59,44226.0,98.0323,98.0984,97.7019,97.7963,44226.0
2019-01-08 09:30:00,104.66,105.0,104.28,104.5,17787.0,98.8065,99.1275,98.4477,98.6554,17787.0
2019-01-08 09:35:00,104.51,104.6,103.97,104.09,5213.0,98.6649,98.7498,98.1551,98.2684,5213.0
2019-01-08 09:40:00,104.09,104.1,103.53,103.61,2205.0,98.2684,98.2778,97.7397,97.8152,2205.0
2019-01-08 09:45:00,103.45,103.84,103.45,103.62,9441.0,97.6642,98.0323,97.6642,97.8247,9441.0
2019-01-08 09:50:00,103.62,103.79,103.11,103.11,10608.0,97.8247,97.9851,97.3432,97.3432,10608.0
2019-01-08 09:55:00,103.3,103.3,102.87,102.97,12127.0,97.5225,97.5225,97.1166,97.211,12127.0
2019-01-08 10:00:00,102.96,103.5,102.96,103.19,25423.0,97.2016,97.7114,97.2016,97.4187,25423.0
2019-01-08 10:05:00,103.2,103.49,103.14,103.28,11547.0,97.4281,97.7019,97.3715,97.5037,11547.0
2019-01-08 10:10:00,103.24,103.24,102.86,102.86,6401.0,97.4659,97.4659,97.1072,97.1072,6401.0
2019-01-08 10:15:00,102.94,103.06,102.72,102.72,7455.0,97.1827,97.296,96.975,96.975,7455.0
2019-01-08 10:20:00,102.68,102.85,102.64,102.84,2500.0,96.9372,97.0977,96.8995,97.0883,2500.0
2019-01-08 10:25:00,102.79,102.87,102.44,102.44,22589.0,97.0411,97.1166,96.7106,96.7106,22589.0
2019-01-08 10:30:00,102.41,102.49,102.25,102.29,7110.0,96.6823,96.7579,96.5313,96.569,7110.0
2019-01-08 10:35:00,102.32,102.46,102.17,102.32,5423.0,96.5974,96.7295,96.4557,96.5974,5423.0
2019-01-08 10:40:00,102.4,102.51,102.05,102.05,15385.0,96.6729,96.7767,96.3425,96.3425,15385.0
2019-01-08 10:45:00,102.13,102.16,101.91,102.03,6700.0,96.418,96.4463,96.2103,96.3236,6700.0
2019-01-08 10:50:00,102.11,102.17,101.91,101.91,6524.0,96.3991,96.4557,96.2103,96.2103,6524.0
2019-01-08 10:55:00,101.9,102.13,101.9,102.13,4087.0,96.2008,96.418,96.2008,96.418,4087.0
2019-01-08 11:00:00,102.05,102.21,102.01,102.21,5229.0,96.3425,96.4935,96.3047,96.4935,5229.0
2019-01-08 11:05:00,102.16,102.16,101.93,101.93,10121.0,96.4463,96.4463,96.2292,96.2292,10121.0
2019-01-08 11:10:00,101.92,101.92,101.75,101.75,3217.0,96.2197,96.2197,96.0592,96.0592,3217.0
2019-01-08 11:15:00,101.81,101.87,101.63,101.77,9427.0,96.1159,96.1725,95.9459,96.0781,9427.0
2019-01-08 11:20:00,101.77,101.9,101.68,101.9,2567.0,96.0781,96.2008,95.9932,96.2008,2567.0
2019-01-08 11:25:00,101.89,101.89,101.42,101.42,11178.0,96.1914,96.1914,95.7477,95.7477,11178.0
2019-01-08 11:30:00,101.4,101.49,101.26,101.3,5300.0,95.7288,95.8138,95.5966,95.6344,5300.0
2019-01-08 11:35:00,101.34,101.66,101.34,101.64,4908.0,95.6722,95.9743,95.6722,95.9554,4908.0
2019-01-08 11:40:00,101.68,101.68,101.6,101.67,4887.0,95.9932,95.9932,95.9176,95.9837,4887.0
2019-01-08 11:45:00,101.68,101.71,101.55,101.55,3625.0,95.9932,96.0215,95.8704,95.8704,3625.0
2019-01-08 11:50:00,101.49,101.57,101.33,101.54,6917.0,95.8138,95.8893,95.6627,95.861,6917.0
2019-01-08 11:55:00,101.62,101.8,101.55,101.69,2327.0,95.9365,96.1064,95.8704,96.0026,2327.0
2019-01-08 12:00:00,101.69,101.83,101.69,101.82,8249.0,96.0026,96.1348,96.0026,96.1253,8249.0
2019-01-08 12:05:00,101.82,101.85,101.71,101.85,8933.0,96.1253,96.1536,96.0215,96.1536,8933.0
2019-01-08 12:10:00,101.85,102.11,101.8,102.11,3254.0,96.1536,96.3991,96.1064,96.3991,3254.0
2019-01-08 12:15:00,102.12,102.54,102.03,102.54,3837.0,96.4085,96.8051,96.3236,96.8051,3837.0
2019-01-08 12:20:00,102.47,102.47,102.27,102.31,9695.0,96.739,96.739,96.5502,96.5879,9695.0
2019-01-08 12:25:00,102.4,102.5,102.39,102.48,600.0,96.6729,96.7673,96.6634,96.7484,600.0
2019-01-08 12:30:00,102.51,102.54,102.36,102.36,2800.0,96.7767,96.8051,96.6351,96.6351,2800.0
2019-01-08 12:35:00,102.37,102.43,101.94,101.95,7187.0,96.6446,96.7012,96.2386,96.2481,7187.0
2019-01-08 12:40:00,102.15,102.35,102.15,102.23,2580.0,96.4369,96.6257,96.4369,96.5124,2580.0
2019-01-08 12:45:00,102.27,102.45,101.87,101.92,4787.0,96.5502,96.7201,96.1725,96.2197,4787.0
2019-01-08 12:50:00,101.9,102.04,101.76,101.94,5048.0,96.2008,96.333,96.0687,96.2386,5048.0
2019-01-08 12:55:00,101.93,101.93,101.75,101.88,1800.0,96.2292,96.2292,96.0592,96.182,1800.0
2019-01-08 13:00:00,101.92,102.12,101.76,102.0,6167.0,96.2197,96.4085,96.0687,96.2953,6167.0
2019-01-08 13:05:00,102.02,102.08,101.95,101.97,2700.0,96.3141,96.3708,96.2481,96.2669,2700.0
2019-01-08 13:10:00,101.98,102.08,101.88,102.03,7999.0,96.2764,96.3708,96.182,96.3236,7999.0
2019-01-08 13:15:00,102.07,102.07,102.06,102.06,595.0,96.3613,96.3613,96.3519,96.3519,595.0
2019-01-08 13:20:00,102.0,102.2,102.0,102.13,1908.0,96.2953,96.4841,96.2953,96.418,1908.0
2019-01-08 13:25:00,102.16,102.18,102.06,102.18,700.0,96.4463,96.4652,96.3519,96.4652,700.0
2019-01-08 13:30:00,102.07,102.4,102.06,102.4,5627.0,96.3613,96.6729,96.3519,96.6729,5627.0
2019-01-08 13:35:00,102.49,102.58,102.39,102.45,2128.0,96.7579,96.8428,96.6634,96.7201,2128.0
2019-01-08 13:40:00,102.41,102.5,102.31,102.32,4768.0,96.6823,96.7673,96.5879,96.5974,4768.0
2019-01-08 13:45:00,102.31,102.34,102.16,102.34,3012.0,96.5879,96.6162,96.4463,96.6162,3012.0
2019-01-08 13:50:00,102.32,102.58,102.32,102.47,4922.0,96.5974,96.8428,96.5974,96.739,4922.0
2019-01-08 13:55:00,102.55,102.63,102.49,102.63,3775.0,96.8145,96.89,96.7579,96.89,3775.0
2019-01-08 14:00:00,102.55,102.61,102.32,102.45,8543.0,96.8145,96.8711,96.5974,96.7201,8543.0
2019-01-08 14:05:00,102.53,102.53,102.31,102.31,1502.0,96.7956,96.7956,96.5879,96.5879,1502.0
2019-01-08 14:10:00,102.44,102.49,102.38,102.49,2500.0,96.7106,96.7579,96.654,96.7579,2500.0
2019-01-08 14:15:00,102.5,102.56,102.41,102.41,4667.0,96.7673,96.8239,96.6823,96.6823,4667.0
2019-01-08 14:20:00,102.39,102.4,102.23,102.23,3580.0,96.6634,96.6729,96.5124,96.5124,3580.0
2019-01-08 14:25:00,102.32,102.43,102.3,102.42,5422.0,96.5974,96.7012,96.5785,96.6918,5422.0
2019-01-08 14:30:00,102.42,102.83,102.42,102.56,13694.0,96.6918,97.0788,96.6918,96.8239,13694.0
2019-01-08 14:35:00,102.52,102.61,102.45,102.61,2781.0,96.7862,96.8711,96.7201,96.8711,2781.0
2019-01-08 14:40:00,102.54,102.69,102.54,102.65,4365.0,96.8051,96.9467,96.8051,96.9089,4365.0
2019-01-08 14:45:00,102.61,102.63,102.47,102.61,1700.0,96.8711,96.89,96.739,96.8711,1700.0
2019-01-08 14:50:00,102.66,102.66,102.41,102.54,5521.0,96.9183,96.9183,96.6823,96.8051,5521.0
2019-01-08 14:55:00,102.58,102.58,102.33,102.4,4485.0,96.8428,96.8428,96.6068,96.6729,4485.0
2019-01-08 15:00:00,102.34,102.44,102.27,102.27,4867.0,96.6162,96.7106,96.5502,96.5502,4867.0
2019-01-08 15:05:00,102.32,102.34,102.14,102.29,6537.0,96.5974,96.6162,96.4274,96.569,6537.0
2019-01-08 15:10:00,102.3,102.48,102.3,102.48,5000.0,96.5785,96.7484,96.5785,96.7484,5000.0
2019-01-08 15:15:00,102.45,102.68,102.45,102.65,8912.0,96.7201,96.9372,96.7201,96.9089,8912.0
2019-01-08 15:20:00,102.68,102.7,102.59,102.7,11534.0,96.9372,96.9561,96.8523,96.9561,11534.0
2019-01-08 15:25:00,102.73,102.89,102.68,102.86,13978.0,96.9844,97.1355,96.9372,97.1072,13978.0
2019-01-08 15:30:00,102.89,103.11,102.86,102.97,18335.0,97.1355,97.3432,97.1072,97.211,18335.0
2019-01-08 15:35:00,102.95,103.15,102.94,103.13,26902.0,97.1921,97.3809,97.1827,97.3621,26902.0
2019-01-08 15:40:00,103.13,103.32,103.03,103.07,17118.0,97.3621,97.5414,97.2676,97.3054,17118.0
2019-01-08 15:45:00,103.07,103.26,102.97,102.97,19345.0,97.3054,97.4848,97.211,97.211,19345.0
2019-01-08 15:50:00,102.95,103.16,102.86,103.16,24213.0,97.1921,97.3904,97.1072,97.3904,24213.0
2019-01-08 15:55:00,103.11,103.28,103.08,103.14,56407.0,97.3432,97.5037,97.3149,97.3715,56407.0
2019-01-09 09:30:00,103.8,104.61,103.25,104.61,16533.0,97.9946,98.7593,97.4753,98.7593,16533.0
2019-01-09 09:35:00,104.82,105.16,104.6,104.63,8330.0,98.9575,99.2785,98.7498,98.7782,8330.0
2019-01-09 09:40:00,104.46,104.46,103.84,103.98,23102.0,98.6177,98.6177,98.0323,98.1645,23102.0
2019-01-09 09:45:00,104.08,104.1,103.78,103.89,14504.0,98.2589,98.2778,97.9757,98.0796,14504.0
2019-01-09 09:50:00,104.0,104.24,103.87,103.97,17132.0,98.1834,98.41,98.0607,98.1551,17132.0
2019-01-09 09:55:00,103.93,103.93,103.51,103.62,16561.0,98.1173,98.1173,97.7208,97.8247,16561.0
2019-01-09 10:00:00,103.65,103.82,103.53,103.6,3200.0,97.853,98.0135,97.7397,97.8058,3200.0
2019-01-09 10:05:00,103.56,103.6,103.19,103.53,13946.0,97.768,97.8058,97.4187,97.7397,13946.0
2019-01-09 10:10:00,103.53,103.67,103.04,103.04,5732.0,97.7397,97.8719,97.2771,97.2771,5732.0
2019-01-09 10:15:00,102.87,102.97,102.75,102.9,3714.0,97.1166,97.211,97.0033,97.1449,3714.0
2019-01-09 10:20:00,103.1,103.18,102.82,102.85,3834.0,97.3337,97.4093,97.0694,97.0977,3834.0
2019-01-09 10:25:00,102.95,102.97,102.68,102.68,5601.0,97.1921,97.211,96.9372,96.9372,5601.0
2019-01-09 10:30:00,102.75,102.9,102.15,102.89,17510.0,97.0033,97.1449,96.4369,97.1355,17510.0
2019-01-09 10:35:00,102.78,103.25,102.68,103.12,7000.0,97.0316,97.4753,96.9372,97.3526,7000.0
2019-01-09 10:40:00,103.14,103.14,102.85,102.92,4300.0,97.3715,97.3715,97.0977,97.1638,4300.0
2019-01-09 10:45:00,102.81,102.98,102.62,102.98,4300.0,97.06,97.2204,96.8806,97.2204,4300.0
2019-01-09 10:50:00,103.02,103.13,102.94,103.03,4748.0,97.2582,97.3621,97.1827,97.2676,4748.0
2019-01-09 10:55:00,103.04,103.26,103.02,103.26,3331.0,97.2771,97.4848,97.2582,97.4848,3331.0
2019-01-09 11:00:00,103.29,103.62,103.28,103.36,14259.0,97.5131,97.8247,97.5037,97.5792,14259.0
2019-01-09 11:05:00,103.33,103.62,103.33,103.51,3940.0,97.5509,97.8247,97.5509,97.7208,3940.0
2019-01-09 11:10:00,103.47,103.85,103.47,103.64,4900.0,97.683,98.0418,97.683,97.8435,4900.0
2019-01-09 11:15:00,103.52,103.71,103.41,103.41,13973.0,97.7302,97.9096,97.6264,97.6264,13973.0
2019-01-09 11:20:00,103.49,103.76,103.41,103.75,37500.0,97.7019,97.9568,97.6264,97.9474,37500.0
2019-01-09 11:25:00,103.62,103.68,103.39,103.51,2400.0,97.8247,97.8813,97.6075,97.7208,2400.0
2019-01-09 11:30:00,103.5,103.56,103.4,103.53,5280.0,97.7114,97.768,97.617,97.7397,5280.0
2019-01-09 11:35:00,103.54,103.61,103.36,103.46,5901.0,97.7491,97.8152,97.5792,97.6736,5901.0
2019-01-09 11:40:00,103.48,103.52,103.26,103.4,4670.0,97.6925,97.7302,97.4848,97.617,4670.0
2019-01-09 11:45:00,103.44,103.71,103.38,103.38,10200.0,97.6547,97.9096,97.5981,97.5981,10200.0
2019-01-09 11:50:00,103.45,103.61,103.41,103.48,2501.0,97.6642,97.8152,97.6264,97.6925,2501.0
2019-01-09 11:55:00,103.49,103.49,103.27,103.31,6506.0,97.7019,97.7019,97.4942,97.532,6506.0
2019-01-09 12:00:00,103.24,103.48,103.24,103.48,3614.0,97.4659,97.6925,97.4659,97.6925,3614.0
2019-01-09 12:05:00,103.48,103.57,103.4,103.52,1900.0,97.6925,97.7774,97.617,97.7302,1900.0
2019-01-09 12:10:00,103.5,103.6,103.47,103.49,4000.0,97.7114,97.8058,97.683,97.7019,4000.0
2019-01-09 12:15:00,103.51,103.62,103.4,103.62,5300.0,97.7208,97.8247,97.617,97.8247,5300.0
2019-01-09 12:20:00,103.68,103.91,103.66,103.87,1600.0,97.8813,98.0984,97.8624,98.0607,1600.0
2019-01-09 12:25:00,103.86,103.92,103.7,103.73,5500.0,98.0512,98.1079,97.9002,97.9285,5500.0
2019-01-09 12:30:00,103.73,103.73,103.52,103.73,6263.0,97.9285,97.9285,97.7302,97.9285,6263.0
2019-01-09 12:35:00,103.73,103.75,103.6,103.68,2800.0,97.9285,97.9474,97.8058,97.8813,2800.0
2019-01-09 12:40:00,103.7,103.71,103.51,103.63,2565.0,97.9002,97.9096,97.7208,97.8341,2565.0
2019-01-09 12:45:00,103.69,103.75,103.62,103.62,4800.0,97.8907,97.9474,97.8247,97.8247,4800.0
2019-01-09 12:50:00,103.58,103.64,103.47,103.53,1500.0,97.7869,97.8435,97.683,97.7397,1500.0
2019-01-09 12:55:00,103.54,103.7,103.54,103.7,5046.0,97.7491,97.9002,97.7491,97.9002,5046.0
2019-01-09 13:00:00,103.66,103.66,103.49,103.55,3302.0,97.8624,97.8624,97.7019,97.7586,3302.0
2019-01-09 13:05:00,103.56,103.56,103.38,103.5,3400.0,97.768,97.768,97.5981,97.7114,3400.0
2019-01-09 13:10:00,103.43,103.5,103.37,103.46,4300.0,97.6453,97.7114,97.5886,97.6736,4300.0
2019-01-09 13:15:00,103.47,103.48,103.31,103.37,3400.0,97.683,97.6925,97.532,97.5886,3400.0
2019-01-09 13:20:00,103.36,103.46,103.31,103.42,1954.0,97.5792,97.6736,97.532,97.6358,1954.0
2019-01-09 13:25:00,103.36,103.45,103.36,103.45,1000.0,97.5792,97.6642,97.5792,97.6642,1000.0
2019-01-09 13:30:00,103.45,103.46,103.24,103.24,5922.0,97.6642,97.6736,97.4659,97.4659,5922.0
2019-01-09 13:35:00,103.26,103.37,103.25,103.3,4900.0,97.4848,97.5886,97.4753,97.5225,4900.0
2019-01-09 13:40:00,103.3,103.35,103.22,103.26,3400.0,97.5225,97.5698,97.447,97.4848,3400.0
2019-01-09 13:45:00,103.23,103.23,103.05,103.08,4100.0,97.4565,97.4565,97.2865,97.3149,4100.0
2019-01-09 13:50:00,103.07,103.11,103.03,103.09,5100.0,97.3054,97.3432,97.2676,97.3243,5100.0
2019-01-09 13:55:00,103.09,103.23,103.09,103.18,3300.0,97.3243,97.4565,97.3243,97.4093,3300.0
2019-01-09 14:00:00,103.25,103.49,103.24,103.48,9107.0,97.4753,97.7019,97.4659,97.6925,9107.0
2019-01-09 14:05:00,103.5,103.7,103.43,103.66,5000.0,97.7114,97.9002,97.6453,97.8624,5000.0
2019-01-09 14:10:00,103.65,103.65,103.4,103.47,5909.0,97.853,97.853,97.617,97.683,5909.0
2019-01-09 14:15:00,103.48,103.49,103.27,103.29,6414.0,97.6925,97.7019,97.4942,97.5131,6414.0
2019-01-09 14:20:00,103.19,103.3,102.95,103.0,12819.0,97.4187,97.5225,97.1921,97.2393,12819.0
2019-01-09 14:25:00,102.97,103.05,102.89,103.05,7231.0,97.211,97.2865,97.1355,97.2865,7231.0
2019-01-09 14:30:00,103.02,103.15,102.85,103.12,8200.0,97.2582,97.3809,97.0977,97.3526,8200.0
2019-01-09 14:35:00,103.1,103.32,103.1,103.32,3498.0,97.3337,97.5414,97.3337,97.5414,3498.0
2019-01-09 14:40:00,103.3,103.37,103.24,103.37,3750.0,97.5225,97.5886,97.4659,97.5886,3750.0
2019-01-09 14:45:00,103.35,103.55,103.33,103.55,8825.0,97.5698,97.7586,97.5509,97.7586,8825.0
2019-01-09 14:50:00,103.54,103.59,103.34,103.39,8333.0,97.7491,97.7963,97.5603,97.6075,8333.0
2019-01-09 14:55:00,103.42,103.51,103.33,103.44,10254.0,97.6358,97.7208,97.5509,97.6547,10254.0
2019-01-09 15:00:00,103.41,103.72,103.37,103.69,15066.0,97.6264,97.9191,97.5886,97.8907,15066.0
2019-01-09 15:05:00,103.76,103.76,103.48,103.62,6100.0,97.9568,97.9568,97.6925,97.8247,6100.0
2019-01-09 15:10:00,103.69,103.77,103.6,103.75,10094.0,97.8907,97.9663,97.8058,97.9474,10094.0
2019-01-09 15:15:00,103.73,103.8,103.7,103.78,9500.0,97.9285,97.9946,97.9002,97.9757,9500.0
2019-01-09 15:20:00,103.82,103.86,103.64,103.69,14500.0,98.0135,98.0512,97.8435,97.8907,14500.0
2019-01-09 15:25:00,103.7,103.71,103.57,103.57,9118.0,97.9002,97.9096,97.7774,97.7774,9118.0
2019-01-09 15:30:00,103.54,103.7,103.44,103.66,8305.0,97.7491,97.9002,97.6547,97.8624,8305.0
2019-01-09 15:35:00,103.65,103.65,103.3,103.33,11278.0,97.853,97.853,97.5225,97.5509,11278.0
2019-01-09 15:40:00,103.36,103.36,103.11,103.33,14247.0,97.5792,97.5792,97.3432,97.5509,14247.0
2019-01-09 15:45:00,103.34,103.41,103.07,103.19,18400.0,97.5603,97.6264,97.3054,97.4187,18400.0
2019-01-09 15:50:00,103.21,103.25,103.1,103.23,20427.0,97.4376,97.4753,97.3337,97.4565,20427.0
2019-01-09 15:55:00,103.21,103.43,103.2,103.4,47893.0,97.4376,97.6453,97.4281,97.617,47893.0
2019-01-10 09:30:00,103.07,103.07,102.82,102.83,3329.0,97.3054,97.3054,97.0694,97.0788,3329.0
2019-01-10 09:35:00,102.52,102.52,102.52,102.52,100.0,96.7862,96.7862,96.7862,96.7862,100.0
2019-01-10 09:40:00,102.64,102.68,102.64,102.68,200.0,96.8995,96.9372,96.8995,96.9372,200.0
2019-01-10 09:45:00,103.03,103.13,102.82,102.97,8100.0,97.2676,97.3621,97.0694,97.211,8100.0
2019-01-10 09:50:00,103.04,103.18,102.93,102.94,4086.0,97.2771,97.4093,97.1732,97.1827,4086.0
2019-01-10 09:55:00,102.93,103.04,102.83,102.93,5266.0,97.1732,97.2771,97.0788,97.1732,5266.0
2019-01-10 10:00:00,102.85,103.05,102.69,102.69,2097.0,97.0977,97.2865,96.9467,96.9467,2097.0
2019-01-10 10:05:00,102.78,102.87,102.64,102.74,2600.0,97.0316,97.1166,96.8995,96.9939,2600.0
2019-01-10 10:10:00,102.51,102.51,102.25,102.4,5160.0,96.7767,96.7767,96.5313,96.6729,5160.0
2019-01-10 10:15:00,102.44,102.55,102.25,102.55,1800.0,96.7106,96.8145,96.5313,96.8145,1800.0
2019-01-10 10:20:00,102.63,103.08,102.56,103.05,2359.0,96.89,97.3149,96.8239,97.2865,2359.0
2019-01-10 10:25:00,103.17,103.4,102.99,103.4,7538.0,97.3998,97.617,97.2299,97.617,7538.0
2019-01-10 10:30:00,103.32,103.33,103.31,103.33,1000.0,97.5414,97.5509,97.532,97.5509,1000.0
2019-01-10 10:35:00,103.32,103.32,103.06,103.06,2200.0,97.5414,97.5414,97.296,97.296,2200.0
2019-01-10 10:40:00,103.09,103.17,102.92,103.17,4011.0,97.3243,97.3998,97.1638,97.3998,4011.0
2019-01-10 10:45:00,103.18,103.83,103.18,103.75,2808.0,97.4093,98.0229,97.4093,97.9474,2808.0
2019-01-10 10:50:00,103.82,103.83,103.66,103.67,3406.0,98.0135,98.0229,97.8624,97.8719,3406.0
2019-01-10 10:55:00,103.59,103.59,103.22,103.25,5540.0,97.7963,97.7963,97.447,97.4753,5540.0
2019-01-10 11:00:00,103.36,103.5,103.35,103.45,3725.0,97.5792,97.7114,97.5698,97.6642,3725.0
2019-01-10 11:05:00,103.5,103.86,103.48,103.68,11047.0,97.7114,98.0512,97.6925,97.8813,11047.0
2019-01-10 11:10:00,103.78,103.97,103.73,103.93,3321.0,97.9757,98.1551,97.9285,98.1173,3321.0
2019-01-10 11:15:00,103.93,103.98,103.44,103.44,7869.0,98.1173,98.1645,97.6547,97.6547,7869.0
2019-01-10 11:20:00,103.39,103.64,103.39,103.5,2752.0,97.6075,97.8435,97.6075,97.7114,2752.0
2019-01-10 11:25:00,103.45,103.55,103.3,103.38,2700.0,97.6642,97.7586,97.5225,97.5981,2700.0
2019-01-10 11:30:00,103.36,103.56,103.36,103.46,4000.0,97.5792,97.768,97.5792,97.6736,4000.0
2019-01-10 11:35:00,103.56,103.74,103.51,103.74,1716.0,97.768,97.9379,97.7208,97.9379,1716.0
2019-01-10 11:40:00,103.75,103.77,103.36,103.36,7436.0,97.9474,97.9663,97.5792,97.5792,7436.0
2019-01-10 11:45:00,103.43,103.61,103.36,103.6,2260.0,97.6453,97.8152,97.5792,97.8058,2260.0
2019-01-10 11:50:00,103.59,103.65,103.44,103.65,2498.0,97.7963,97.853,97.6547,97.853,2498.0
2019-01-10 11:55:00,103.63,103.71,103.46,103.64,5149.0,97.8341,97.9096,97.6736,97.8435,5149.0
2019-01-10 12:00:00,103.77,103.98,103.72,103.79,6199.0,97.9663,98.1645,97.9191,97.9851,6199.0
2019-01-10 12:05:00,103.93,103.93,103.55,103.55,2448.0,98.1173,98.1173,97.7586,97.7586,2448.0
2019-01-10 12:10:00,103.56,103.56,103.26,103.45,3787.0,97.768,97.768,97.4848,97.6642,3787.0
2019-01-10 12:15:00,103.55,103.68,103.51,103.68,1100.0,97.7586,97.8813,97.7208,97.8813,1100.0
2019-01-10 12:20:00,103.56,103.62,103.43,103.55,5615.0,97.768,97.8247,97.6453,97.7586,5615.0
2019-01-10 12:25:00,103.53,103.74,103.5,103.68,4470.0,97.7397,97.9379,97.7114,97.8813,4470.0
2019-01-10 12:30:00,103.77,103.81,103.71,103.71,1150.0,97.9663,98.004,97.9096,97.9096,1150.0
2019-01-10 12:35:00,103.65,103.86,103.64,103.66,6297.0,97.853,98.0512,97.8435,97.8624,6297.0
2019-01-10 12:40:00,103.68,103.68,103.41,103.41,1709.0,97.8813,97.8813,97.6264,97.6264,1709.0
2019-01-10 12:45:00,103.45,103.59,103.4,103.59,5065.0,97.6642,97.7963,97.617,97.7963,5065.0
2019-01-10 12:50:00,103.48,103.64,103.47,103.57,8518.0,97.6925,97.8435,97.683,97.7774,8518.0
2019-01-10 12:55:00,103.58,103.64,103.38,103.64,4722.0,97.7869,97.8435,97.5981,97.8435,4722.0
2019-01-10 13:00:00,103.67,103.7,103.36,103.48,6179.0,97.8719,97.9002,97.5792,97.6925,6179.0
2019-01-10 13:05:00,103.55,103.56,103.02,103.09,5491.0,97.7586,97.768,97.2582,97.3243,5491.0
2019-01-10 13:10:00,103.12,103.27,103.08,103.15,4596.0,97.3526,97.4942,97.3149,97.3809,4596.0
2019-01-10 13:15:00,103.1,103.3,103.0,103.3,4400.0,97.3337,97.5225,97.2393,97.5225,4400.0
2019-01-10 13:20:00,103.16,103.41,103.13,103.3,8500.0,97.3904,97.6264,97.3621,97.5225,8500.0
2019-01-10 13:25:00,103.39,103.5,103.25,103.36,3638.0,97.6075,97.7114,97.4753,97.5792,3638.0
2019-01-10 13:30:00,103.32,103.36,103.24,103.36,2245.0,97.5414,97.5792,97.4659,97.5792,2245.0
2019-01-10 13:35:00,103.36,103.36,103.18,103.29,2947.0,97.5792,97.5792,97.4093,97.5131,2947.0
2019-01-10 13:40:00,103.32,103.44,103.18,103.44,2789.0,97.5414,97.6547,97.4093,97.6547,2789.0
2019-01-10 13:45:00,103.29,103.49,103.29,103.41,3700.0,97.5131,97.7019,97.5131,97.6264,3700.0
2019-01-10 13:50:00,103.39,103.43,103.3,103.3,2622.0,97.6075,97.6453,97.5225,97.5225,2622.0
2019-01-10 13:55:00,103.28,103.38,103.24,103.27,2800.0,97.5037,97.5981,97.4659,97.4942,2800.0
2019-01-10 14:00:00,103.35,103.42,103.3,103.34,3900.0,97.5698,97.6358,97.5225,97.5603,3900.0
2019-01-10 14:05:00,103.38,103.57,103.31,103.48,3500.0,97.5981,97.7774,97.532,97.6925,3500.0
2019-01-10 14:10:00,103.58,103.61,103.35,103.35,10414.0,97.7869,97.8152,97.5698,97.5698,10414.0
2019-01-10 14:15:00,103.37,103.46,103.28,103.46,8353.0,97.5886,97.6736,97.5037,97.6736,8353.0
2019-01-10 14:20:00,103.52,103.53,103.4,103.44,40218.0,97.7302,97.7397,97.617,97.6547,40218.0
2019-01-10 14:25:00,103.46,103.54,103.4,103.51,2794.0,97.6736,97.7491,97.617,97.7208,2794.0
2019-01-10 14:30:00,103.52,103.52,103.29,103.34,8700.0,97.7302,97.7302,97.5131,97.5603,8700.0
2019-01-10 14:35:00,103.37,103.48,103.29,103.32,3800.0,97.5886,97.6925,97.5131,97.5414,3800.0
2019-01-10 14:40:00,103.37,103.49,103.33,103.37,4369.0,97.5886,97.7019,97.5509,97.5886,4369.0
2019-01-10 14:45:00,103.33,103.42,103.17,103.21,6400.0,97.5509,97.6358,97.3998,97.4376,6400.0
2019-01-10 14:50:00,103.21,103.27,103.13,103.2,3019.0,97.4376,97.4942,97.3621,97.4281,3019.0
2019-01-10 14:55:00,103.2,103.34,103.2,103.32,2202.0,97.4281,97.5603,97.4281,97.5414,2202.0
2019-01-10 15:00:00,103.37,103.44,103.25,103.28,7807.0,97.5886,97.6547,97.4753,97.5037,7807.0
2019-01-10 15:05:00,103.25,103.34,103.08,103.18,5885.0,97.4753,97.5603,97.3149,97.4093,5885.0
2019-01-10 15:10:00,103.15,103.16,102.94,103.02,24500.0,97.3809,97.3904,97.1827,97.2582,24500.0
2019-01-10 15:15:00,103.09,103.15,103.01,103.04,8700.0,97.3243,97.3809,97.2488,97.2771,8700.0
2019-01-10 15:20:00,103.08,103.08,102.92,102.99,8789.0,97.3149,97.3149,97.1638,97.2299,8789.0
2019-01-10 15:25:00,102.99,103.04,102.86,102.9,7350.0,97.2299,97.2771,97.1072,97.1449,7350.0
2019-01-10 15:30:00,102.9,103.01,102.78,102.8,21260.0,97.1449,97.2488,97.0316,97.0505,21260.0
2019-01-10 15:35:00,102.78,102.88,102.72,102.85,12300.0,97.0316,97.126,96.975,97.0977,12300.0
2019-01-10 15:40:00,102.89,103.06,102.88,103.02,18081.0,97.1355,97.296,97.126,97.2582,18081.0
2019-01-10 15:45:00,103.02,103.05,102.92,102.99,19084.0,97.2582,97.2865,97.1638,97.2299,19084.0
2019-01-10 15:50:00,102.98,103.1,102.98,103.03,22080.0,97.2204,97.3337,97.2204,97.2676,22080.0
2019-01-10 15:55:00,103.02,103.11,102.89,103.02,75440.0,97.2582,97.3432,97.1355,97.2582,75440.0
2019-01-11 09:30:00,101.81,101.98,101.59,101.74,6105.0,96.1159,96.2764,95.9082,96.0498,6105.0
2019-01-11 09:35:00,102.02,102.22,101.76,102.2,1927.0,96.3141,96.503,96.0687,96.4841,1927.0
2019-01-11 09:40:00,102.16,102.31,102.16,102.25,1800.0,96.4463,96.5879,96.4463,96.5313,1800.0
2019-01-11 09:45:00,101.82,102.38,101.82,102.2,2305.0,96.1253,96.654,96.1253,96.4841,2305.0
2019-01-11 09:50:00,102.11,102.11,101.79,101.8,1800.0,96.3991,96.3991,96.097,96.1064,1800.0
2019-01-11 09:55:00,101.99,102.23,101.94,102.04,4928.0,96.2858,96.5124,96.2386,96.333,4928.0
2019-01-11 10:00:00,102.04,102.2,101.59,101.7,12825.0,96.333,96.4841,95.9082,96.012,12825.0
2019-01-11 10:05:00,101.64,101.76,101.6,101.7,2319.0,95.9554,96.0687,95.9176,96.012,2319.0
2019-01-11 10:10:00,101.65,101.65,101.49,101.53,3540.0,95.9648,95.9648,95.8138,95.8515,3540.0
2019-01-11 10:15:00,101.43,101.58,101.3,101.58,6608.0,95.7571,95.8987,95.6344,95.8987,6608.0
2019-01-11 10:20:00,101.57,101.58,101.3,101.36,7511.0,95.8893,95.8987,95.6344,95.6911,7511.0
2019-01-11 10:25:00,101.16,101.17,101.05,101.05,1800.0,95.5022,95.5117,95.3984,95.3984,1800.0
2019-01-11 10:30:00,101.01,101.09,100.85,101.09,6100.0,95.3606,95.4362,95.2096,95.4362,6100.0
2019-01-11 10:35:00,101.2,101.32,101.2,101.3,1712.0,95.54,95.6533,95.54,95.6344,1712.0
2019-01-11 10:40:00,101.36,101.46,101.15,101.46,1600.0,95.6911,95.7855,95.4928,95.7855,1600.0
2019-01-11 10:45:00,101.37,101.44,101.3,101.35,2431.0,95.7005,95.7666,95.6344,95.6816,2431.0
2019-01-11 10:50:00,101.26,101.29,101.09,101.26,3616.0,95.5966,95.625,95.4362,95.5966,3616.0
2019-01-11 10:55:00,101.24,101.47,101.24,101.47,1500.0,95.5778,95.7949,95.5778,95.7949,1500.0
2019-01-11 11:00:00,101.5,101.58,101.17,101.18,2500.0,95.8232,95.8987,95.5117,95.5211,2500.0
2019-01-11 11:05:00,101.18,101.28,101.08,101.23,4699.0,95.5211,95.6155,95.4267,95.5683,4699.0
2019-01-11 11:10:00,101.29,101.29,100.95,100.95,6338.0,95.625,95.625,95.304,95.304,6338.0
2019-01-11 11:15:00,101.0,101.23,101.0,101.21,5298.0,95.3512,95.5683,95.3512,95.5494,5298.0
2019-01-11 11:20:00,101.27,101.57,101.26,101.5,6593.0,95.6061,95.8893,95.5966,95.8232,6593.0
2019-01-11 11:25:00,101.49,101.49,101.34,101.36,3000.0,95.8138,95.8138,95.6722,95.6911,3000.0
2019-01-11 11:30:00,101.47,101.51,101.38,101.51,1922.0,95.7949,95.8327,95.7099,95.8327,1922.0
2019-01-11 11:35:00,101.56,101.72,101.55,101.72,2308.0,95.8799,96.0309,95.8704,96.0309,2308.0
2019-01-11 11:40:00,101.64,101.7,101.15,101.57,12336.0,95.9554,96.012,95.4928,95.8893,12336.0
2019-01-11 11:45:00,101.64,101.91,101.63,101.73,4537.0,95.9554,96.2103,95.9459,96.0404,4537.0
2019-01-11 11:50:00,101.7,101.73,101.45,101.45,9476.0,96.012,96.0404,95.776,95.776,9476.0
2019-01-11 11:55:00,101.53,101.88,101.52,101.8,4200.0,95.8515,96.182,95.8421,96.1064,4200.0
2019-01-11 12:00:00,101.84,102.04,101.84,102.04,7357.0,96.1442,96.333,96.1442,96.333,7357.0
2019-01-11 12:05:00,102.01,102.05,101.88,101.93,2864.0,96.3047,96.3425,96.182,96.2292,2864.0
2019-01-11 12:10:00,101.93,101.94,101.77,101.92,3616.0,96.2292,96.2386,96.0781,96.2197,3616.0
2019-01-11 12:15:00,101.97,102.21,101.97,102.21,3301.0,96.2669,96.4935,96.2669,96.4935,3301.0
2019-01-11 12:20:00,102.09,102.14,102.04,102.1,3149.0,96.3802,96.4274,96.333,96.3897,3149.0
2019-01-11 12:25:00,102.0,102.2,102.0,102.09,1600.0,96.2953,96.4841,96.2953,96.3802,1600.0
2019-01-11 12:30:00,102.14,102.25,102.13,102.24,7043.0,96.4274,96.5313,96.418,96.5218,7043.0
2019-01-11 12:35:00,102.23,102.38,102.14,102.38,12700.0,96.5124,96.654,96.4274,96.654,12700.0
2019-01-11 12:40:00,102.38,102.5,102.29,102.45,12529.0,96.654,96.7673,96.569,96.7201,12529.0
2019-01-11 12:45:00,102.48,102.49,102.2,102.31,7695.0,96.7484,96.7579,96.4841,96.5879,7695.0
2019-01-11 12:50:00,102.32,102.4,102.23,102.4,4895.0,96.5974,96.6729,96.5124,96.6729,4895.0
2019-01-11 12:55:00,102.39,102.46,102.3,102.34,4607.0,96.6634,96.7295,96.5785,96.6162,4607.0
2019-01-11 13:00:00,102.35,102.38,102.11,102.16,3634.0,96.6257,96.654,96.3991,96.4463,3634.0
2019-01-11 13:05:00,102.15,102.21,102.12,102.15,2557.0,96.4369,96.4935,96.4085,96.4369,2557.0
2019-01-11 13:10:00,102.16,102.22,102.03,102.03,4000.0,96.4463,96.503,96.3236,96.3236,4000.0
2019-01-11 13:15:00,102.04,102.1,101.98,101.98,5125.0,96.333,96.3897,96.2764,96.2764,5125.0
2019-01-11 13:20:00,102.04,102.09,101.97,101.98,4701.0,96.333,96.3802,96.2669,96.2764,4701.0
2019-01-11 13:25:00,101.92,102.02,101.91,101.96,2721.0,96.2197,96.3141,96.2103,96.2575,2721.0
2019-01-11 13:30:00,101.99,102.14,101.95,101.95,2946.0,96.2858,96.4274,96.2481,96.2481,2946.0
2019-01-11 13:35:00,101.97,102.01,101.91,101.95,1496.0,96.2669,96.3047,96.2103,96.2481,1496.0
2019-01-11 13:40:00,101.92,101.99,101.9,101.9,2110.0,96.2197,96.2858,96.2008,96.2008,2110.0
2019-01-11 13:45:00,101.99,102.04,101.9,101.95,2700.0,96.2858,96.333,96.2008,96.2481,2700.0
2019-01-11 13:50:00,101.95,102.15,101.94,102.06,2918.0,96.2481,96.4369,96.2386,96.3519,2918.0
2019-01-11 13:55:00,102.1,102.25,102.08,102.15,4039.0,96.3897,96.5313,96.3708,96.4369,4039.0
2019-01-11 14:00:00,102.13,102.13,102.0,102.01,5313.0,96.418,96.418,96.2953,96.3047,5313.0
2019-01-11 14:05:00,102.0,102.25,101.98,102.22,2900.0,96.2953,96.5313,96.2764,96.503,2900.0
2019-01-11 14:10:00,102.22,102.36,102.15,102.23,3551.0,96.503,96.6351,96.4369,96.5124,3551.0
2019-01-11 14:15:00,102.21,102.27,102.21,102.24,1547.0,96.4935,96.5502,96.4935,96.5218,1547.0
2019-01-11 14:20:00,102.23,102.26,102.1,102.16,5871.0,96.5124,96.5407,96.3897,96.4463,5871.0
2019-01-11 14:25:00,102.16,102.29,102.15,102.29,2400.0,96.4463,96.569,96.4369,96.569,2400.0
2019-01-11 14:30:00,102.28,102.29,102.13,102.19,5236.0,96.5596,96.569,96.418,96.4746,5236.0
2019-01-11 14:35:00,102.19,102.19,102.14,102.18,502.0,96.4746,96.4746,96.4274,96.4652,502.0
2019-01-11 14:40:00,102.14,102.21,102.1,102.21,3945.0,96.4274,96.4935,96.3897,96.4935,3945.0
2019-01-11 14:45:00,102.13,102.2,102.09,102.13,4200.0,96.418,96.4841,96.3802,96.418,4200.0
2019-01-11 14:50:00,102.13,102.18,102.06,102.06,4119.0,96.418,96.4652,96.3519,96.3519,4119.0
2019-01-11 14:55:00,102.0,102.04,101.92,101.93,6853.0,96.2953,96.333,96.2197,96.2292,6853.0
2019-01-11 15:00:00,101.91,101.99,101.83,101.87,3753.0,96.2103,96.2858,96.1348,96.1725,3753.0
2019-01-11 15:05:00,101.9,102.01,101.86,101.88,6100.0,96.2008,96.3047,96.1631,96.182,6100.0
2019-01-11 15:10:00,101.88,101.9,101.74,101.74,4530.0,96.182,96.2008,96.0498,96.0498,4530.0
2019-01-11 15:15:00,101.72,101.8,101.66,101.8,4416.0,96.0309,96.1064,95.9743,96.1064,4416.0
2019-01-11 15:20:00,101.8,101.81,101.74,101.81,4221.0,96.1064,96.1159,96.0498,96.1159,4221.0
2019-01-11 15:25:00,101.77,101.78,101.53,101.56,4300.0,96.0781,96.0876,95.8515,95.8799,4300.0
2019-01-11 15:30:00,101.56,101.76,101.56,101.76,6274.0,95.8799,96.0687,95.8799,96.0687,6274.0
2019-01-11 15:35:00,101.77,101.85,101.72,101.84,6992.0,96.0781,96.1536,96.0309,96.1442,6992.0
2019-01-11 15:40:00,101.83,101.83,101.71,101.71,7015.0,96.1348,96.1348,96.0215,96.0215,7015.0
2019-01-11 15:45:00,101.75,101.85,101.71,101.8,16725.0,96.0592,96.1536,96.0215,96.1064,16725.0
2019-01-11 15:50:00,101.84,101.84,101.65,101.65,9730.0,96.1442,96.1442,95.9648,95.9648,9730.0
2019-01-11 15:55:00,101.7,101.71,101.55,101.59,58080.0,96.012,96.0215,95.8704,95.9082,58080.0
2019-01-14 09:30:00,100.77,101.47,100.77,101.05,8676.0,95.134,95.7949,95.134,95.3984,8676.0
2019-01-14 09:35:00,101.0,101.18,100.71,100.99,9603.0,95.3512,95.5211,95.0774,95.3417,9603.0
2019-01-14 09:40:00,100.98,101.47,100.94,101.15,8416.0,95.3323,95.7949,95.2945,95.4928,8416.0
2019-01-14 09:45:00,101.3,101.72,101.12,101.63,14282.0,95.6344,96.0309,95.4645,95.9459,14282.0
2019-01-14 09:50:00,101.65,101.99,101.62,101.7,5150.0,95.9648,96.2858,95.9365,96.012,5150.0
2019-01-14 09:55:00,101.7,101.7,101.26,101.28,3500.0,96.012,96.012,95.5966,95.6155,3500.0
2019-01-14 10:00:00,101.3,101.63,101.14,101.52,15615.0,95.6344,95.9459,95.4834,95.8421,15615.0
2019-01-14 10:05:00,101.63,102.04,101.53,101.85,16590.0,95.9459,96.333,95.8515,96.1536,16590.0
2019-01-14 10:10:00,101.86,102.19,101.83,102.01,49082.0,96.1631,96.4746,96.1348,96.3047,49082.0
2019-01-14 10:15:00,101.97,102.19,101.78,102.13,16182.0,96.2669,96.4746,96.0876,96.418,16182.0
2019-01-14 10:20:00,102.13,102.15,101.98,101.98,13603.0,96.418,96.4369,96.2764,96.2764,13603.0
2019-01-14 10:25:00,101.94,102.08,101.84,101.9,9900.0,96.2386,96.3708,96.1442,96.2008,9900.0
2019-01-14 10:30:00,101.91,101.98,101.74,101.82,9293.0,96.2103,96.2764,96.0498,96.1253,9293.0
2019-01-14 10:35:00,101.82,101.89,101.78,101.79,6194.0,96.1253,96.1914,96.0876,96.097,6194.0
2019-01-14 10:40:00,101.8,102.0,101.8,101.95,15500.0,96.1064,96.2953,96.1064,96.2481,15500.0
2019-01-14 10:45:00,101.99,102.44,101.92,102.4,68714.0,96.2858,96.7106,96.2197,96.6729,68714.0
2019-01-14 10:50:00,102.5,102.82,102.45,102.52,28664.0,96.7673,97.0694,96.7201,96.7862,28664.0
2019-01-14 10:55:00,102.56,102.7,102.47,102.56,11655.0,96.8239,96.9561,96.739,96.8239,11655.0
2019-01-14 11:00:00,102.56,102.6,102.31,102.49,12059.0,96.8239,96.8617,96.5879,96.7579,12059.0
2019-01-14 11:05:00,102.52,102.53,102.26,102.36,6100.0,96.7862,96.7956,96.5407,96.6351,6100.0
2019-01-14 11:10:00,102.29,102.35,101.89,101.96,8533.0,96.569,96.6257,96.1914,96.2575,8533.0
2019-01-14 11:15:00,102.01,102.19,101.75,101.76,6150.0,96.3047,96.4746,96.0592,96.0687,6150.0
2019-01-14 11:20:00,101.84,101.98,101.71,101.85,6514.0,96.1442,96.2764,96.0215,96.1536,6514.0
2019-01-14 11:25:00,101.9,102.2,101.9,102.2,2000.0,96.2008,96.4841,96.2008,96.4841,2000.0
2019-01-14 11:30:00,102.2,102.25,102.05,102.14,5686.0,96.4841,96.5313,96.3425,96.4274,5686.0
2019-01-14 11:35:00,102.14,102.5,102.11,102.5,54559.0,96.4274,96.7673,96.3991,96.7673,54559.0
2019-01-14 11:40:00,102.59,102.78,102.59,102.74,4338.0,96.8523,97.0316,96.8523,96.9939,4338.0
2019-01-14 11:45:00,102.75,102.94,102.69,102.69,8400.0,97.0033,97.1827,96.9467,96.9467,8400.0
2019-01-14 11:50:00,102.72,102.74,102.39,102.54,9674.0,96.975,96.9939,96.6634,96.8051,9674.0
2019-01-14 11:55:00,102.49,102.65,102.48,102.48,3300.0,96.7579,96.9089,96.7484,96.7484,3300.0
2019-01-14 12:00:00,102.47,102.55,102.42,102.42,6801.0,96.739,96.8145,96.6918,96.6918,6801.0
2019-01-14 12:05:00,102.4,102.51,102.33,102.48,6200.0,96.6729,96.7767,96.6068,96.7484,6200.0
2019-01-14 12:10:00,102.48,102.54,102.46,102.46,3400.0,96.7484,96.8051,96.7295,96.7295,3400.0
2019-01-14 12:15:00,102.5,102.6,102.42,102.55,19871.0,96.7673,96.8617,96.6918,96.8145,19871.0
2019-01-14 12:20:00,102.49,102.6,102.47,102.6,5621.0,96.7579,96.8617,96.739,96.8617,5621.0
2019-01-14 12:25:00,102.53,102.71,102.52,102.64,12707.0,96.7956,96.9655,96.7862,96.8995,12707.0
2019-01-14 12:30:00,102.67,102.94,102.61,102.94,3545.0,96.9278,97.1827,96.8711,97.1827,3545.0
2019-01-14 12:35:00,102.94,103.06,102.84,103.06,5600.0,97.1827,97.296,97.0883,97.296,5600.0
2019-01-14 12:40:00,103.12,103.22,103.02,103.09,3900.0,97.3526,97.447,97.2582,97.3243,3900.0
2019-01-14 12:45:00,103.13,103.13,102.84,102.93,4000.0,97.3621,97.3621,97.0883,97.1732,4000.0
2019-01-14 12:50:00,102.99,102.99,102.88,102.88,750.0,97.2299,97.2299,97.126,97.126,750.0
2019-01-14 12:55:00,102.84,103.07,102.84,103.02,3078.0,97.0883,97.3054,97.0883,97.2582,3078.0
2019-01-14 13:00:00,102.91,102.97,102.83,102.89,1690.0,97.1544,97.211,97.0788,97.1355,1690.0
2019-01-14 13:05:00,102.86,102.86,102.72,102.72,2910.0,97.1072,97.1072,96.975,96.975,2910.0
2019-01-14 13:10:00,102.75,103.01,102.74,102.96,5199.0,97.0033,97.2488,96.9939,97.2016,5199.0
2019-01-14 13:15:00,102.96,103.11,102.93,102.97,4821.0,97.2016,97.3432,97.1732,97.211,4821.0
2019-01-14 13:20:00,103.05,103.09,102.96,102.97,5420.0,97.2865,97.3243,97.2016,97.211,5420.0
2019-01-14 13:25:00,103.03,103.03,102.95,103.01,3771.0,97.2676,97.2676,97.1921,97.2488,3771.0
2019-01-14 13:30:00,103.01,103.04,102.94,103.03,5749.0,97.2488,97.2771,97.1827,97.2676,5749.0
2019-01-14 13:35:00,103.01,103.4,103.0,103.31,47605.0,97.2488,97.617,97.2393,97.532,47605.0
2019-01-14 13:40:00,103.28,103.3,102.99,103.18,8400.0,97.5037,97.5225,97.2299,97.4093,8400.0
2019-01-14 13:45:00,103.2,103.2,103.08,103.12,6903.0,97.4281,97.4281,97.3149,97.3526,6903.0
2019-01-14 13:50:00,103.12,103.15,103.0,103.0,7291.0,97.3526,97.3809,97.2393,97.2393,7291.0
2019-01-14 13:55:00,102.93,103.09,102.86,103.04,3417.0,97.1732,97.3243,97.1072,97.2771,3417.0
2019-01-14 14:00:00,103.09,103.22,103.03,103.15,2934.0,97.3243,97.447,97.2676,97.3809,2934.0
2019-01-14 14:05:00,103.1,103.1,102.63,102.63,16926.0,97.3337,97.3337,96.89,96.89,16926.0
2019-01-14 14:10:00,102.64,102.8,102.58,102.59,4310.0,96.8995,97.0505,96.8428,96.8523,4310.0
2019-01-14 14:15:00,102.61,102.61,102.44,102.44,9345.0,96.8711,96.8711,96.7106,96.7106,9345.0
2019-01-14 14:20:00,102.52,102.64,102.49,102.6,4400.0,96.7862,96.8995,96.7579,96.8617,4400.0
2019-01-14 14:25:00,102.62,102.62,102.35,102.59,6377.0,96.8806,96.8806,96.6257,96.8523,6377.0
2019-01-14 14:30:00,102.61,102.75,102.57,102.57,4355.0,96.8711,97.0033,96.8334,96.8334,4355.0
2019-01-14 14:35:00,102.57,102.6,102.44,102.5,2756.0,96.8334,96.8617,96.7106,96.7673,2756.0
2019-01-14 14:40:00,102.5,102.67,102.49,102.67,6664.0,96.7673,96.9278,96.7579,96.9278,6664.0
2019-01-14 14:45:00,102.69,102.7,102.61,102.64,4533.0,96.9467,96.9561,96.8711,96.8995,4533.0
2019-01-14 14:50:00,102.66,102.69,102.53,102.64,2426.0,96.9183,96.9467,96.7956,96.8995,2426.0
2019-01-14 14:55:00,102.64,102.64,102.53,102.58,2700.0,96.8995,96.8995,96.7956,96.8428,2700.0
2019-01-14 15:00:00,102.64,102.64,102.5,102.52,4905.0,96.8995,96.8995,96.7673,96.7862,4905.0
2019-01-14 15:05:00,102.52,102.54,102.41,102.41,6763.0,96.7862,96.8051,96.6823,96.6823,6763.0
2019-01-14 15:10:00,102.38,102.39,102.24,102.28,6341.0,96.654,96.6634,96.5218,96.5596,6341.0
2019-01-14 15:15:00,102.33,102.49,102.32,102.39,5180.0,96.6068,96.7579,96.5974,96.6634,5180.0
2019-01-14 15:20:00,102.4,102.5,102.35,102.47,4200.0,96.6729,96.7673,96.6257,96.739,4200.0
2019-01-14 15:25:00,102.47,102.5,102.36,102.36,16865.0,96.739,96.7673,96.6351,96.6351,16865.0
2019-01-14 15:30:00,102.38,102.5,102.34,102.34,6071.0,96.654,96.7673,96.6162,96.6162,6071.0
2019-01-14 15:35:00,102.34,102.41,102.32,102.37,8934.0,96.6162,96.6823,96.5974,96.6446,8934.0
2019-01-14 15:40:00,102.35,102.35,102.02,102.1,13692.0,96.6257,96.6257,96.3141,96.3897,13692.0
2019-01-14 15:45:00,102.08,102.08,101.91,102.02,14026.0,96.3708,96.3708,96.2103,96.3141,14026.0
2019-01-14 15:50:00,101.99,102.1,101.82,101.84,18899.0,96.2858,96.3897,96.1253,96.1442,18899.0
2019-01-14 15:55:00,101.85,102.08,101.82,102.02,60359.0,96.1536,96.3708,96.1253,96.3141,60359.0
2019-01-15 09:30:00,101.55,102.18,101.04,101.21,5478.0,95.8704,96.4652,95.3889,95.5494,5478.0
2019-01-15 09:35:00,101.15,102.13,101.15,101.69,1600.0,95.4928,96.418,95.4928,96.0026,1600.0
2019-01-15 09:40:00,101.91,101.91,100.96,100.96,4573.0,96.2103,96.2103,95.3134,95.3134,4573.0
2019-01-15 09:45:00,100.93,101.09,100.51,100.84,4253.0,95.2851,95.4362,94.8886,95.2001,4253.0
2019-01-15 09:50:00,100.61,100.64,100.27,100.29,4079.0,94.983,95.0113,94.662,94.6809,4079.0
2019-01-15 09:55:00,100.42,100.54,99.6,99.96,17680.0,94.8036,94.9169,94.0295,94.3694,17680.0
2019-01-15 10:00:00,99.98,100.19,99.93,100.02,8331.0,94.3882,94.5865,94.341,94.426,8331.0
2019-01-15 10:05:00,100.04,100.36,99.99,100.18,8973.0,94.4449,94.747,94.3977,94.577,8973.0
2019-01-15 10:10:00,100.12,100.25,99.35,99.35,9019.0,94.5204,94.6431,93.7935,93.7935,9019.0
2019-01-15 10:15:00,99.35,99.77,99.25,99.52,4000.0,93.7935,94.19,93.6991,93.954,4000.0
2019-01-15 10:20:00,99.52,99.52,99.3,99.33,2710.0,93.954,93.954,93.7463,93.7746,2710.0
2019-01-15 10:25:00,99.43,99.48,99.3,99.38,3903.0,93.869,93.9162,93.7463,93.8218,3903.0
2019-01-15 10:30:00,99.38,99.45,99.19,99.37,4955.0,93.8218,93.8879,93.6424,93.8123,4955.0
2019-01-15 10:35:00,99.4,99.6,99.32,99.55,8605.0,93.8407,94.0295,93.7651,93.9823,8605.0
2019-01-15 10:40:00,99.6,99.92,99.6,99.74,4530.0,94.0295,94.3316,94.0295,94.1617,4530.0
2019-01-15 10:45:00,99.72,99.77,99.64,99.77,2800.0,94.1428,94.19,94.0672,94.19,2800.0
2019-01-15 10:50:00,99.83,99.95,99.8,99.81,1732.0,94.2466,94.3599,94.2183,94.2277,1732.0
2019-01-15 10:55:00,99.87,100.01,99.84,99.87,3180.0,94.2844,94.4166,94.2561,94.2844,3180.0
2019-01-15 11:00:00,99.9,99.94,99.76,99.76,2590.0,94.3127,94.3505,94.1805,94.1805,2590.0
2019-01-15 11:05:00,99.81,99.83,99.59,99.63,2349.0,94.2277,94.2466,94.02,94.0578,2349.0
2019-01-15 11:10:00,99.59,99.59,99.3,99.5,3622.0,94.02,94.02,93.7463,93.9351,3622.0
2019-01-15 11:15:00,99.54,99.8,99.51,99.51,2767.0,93.9728,94.2183,93.9445,93.9445,2767.0
2019-01-15 11:20:00,99.56,99.61,99.38,99.6,8349.0,93.9917,94.0389,93.8218,94.0295,8349.0
2019-01-15 11:25:00,99.53,99.69,99.49,99.62,4005.0,93.9634,94.1145,93.9256,94.0484,4005.0
2019-01-15 11:30:00,99.62,99.65,99.49,99.58,3800.0,94.0484,94.0767,93.9256,94.0106,3800.0
2019-01-15 11:35:00,99.66,99.78,99.52,99.78,3522.0,94.0861,94.1994,93.954,94.1994,3522.0
2019-01-15 11:40:00,99.85,99.88,99.74,99.8,3400.0,94.2655,94.2938,94.1617,94.2183,3400.0
2019-01-15 11:45:00,99.78,99.88,99.6,99.6,2538.0,94.1994,94.2938,94.0295,94.0295,2538.0
2019-01-15 11:50:00,99.66,99.7,99.55,99.65,3463.0,94.0861,94.1239,93.9823,94.0767,3463.0
2019-01-15 11:55:00,99.62,99.69,99.47,99.47,3968.0,94.0484,94.1145,93.9068,93.9068,3968.0
2019-01-15 12:00:00,99.53,99.68,99.49,99.59,8326.0,93.9634,94.105,93.9256,94.02,8326.0
2019-01-15 12:05:00,99.66,99.89,99.64,99.79,6528.0,94.0861,94.3033,94.0672,94.2089,6528.0
2019-01-15 12:10:00,99.79,100.0,99.79,100.0,3839.0,94.2089,94.4071,94.2089,94.4071,3839.0
2019-01-15 12:15:00,99.97,100.07,99.92,100.06,4736.0,94.3788,94.4732,94.3316,94.4638,4736.0
2019-01-15 12:20:00,100.07,100.24,100.05,100.24,8928.0,94.4732,94.6337,94.4543,94.6337,8928.0
2019-01-15 12:25:00,100.21,100.28,100.13,100.15,3500.0,94.6054,94.6715,94.5298,94.5487,3500.0
2019-01-15 12:30:00,100.17,100.26,100.08,100.13,4000.0,94.5676,94.6526,94.4826,94.5298,4000.0
2019-01-15 12:35:00,100.11,100.11,99.91,99.95,6149.0,94.511,94.511,94.3221,94.3599,6149.0
2019-01-15 12:40:00,99.99,100.0,99.94,99.94,500.0,94.3977,94.4071,94.3505,94.3505,500.0
2019-01-15 12:45:00,100.01,100.15,100.01,100.07,3521.0,94.4166,94.5487,94.4166,94.4732,3521.0
2019-01-15 12:50:00,100.03,100.06,99.9,99.9,3125.0,94.4354,94.4638,94.3127,94.3127,3125.0
2019-01-15 12:55:00,99.89,99.91,99.69,99.72,4850.0,94.3033,94.3221,94.1145,94.1428,4850.0
2019-01-15 13:00:00,99.72,99.83,99.71,99.81,6556.0,94.1428,94.2466,94.1333,94.2277,6556.0
2019-01-15 13:05:00,99.8,99.84,99.75,99.81,5300.0,94.2183,94.2561,94.1711,94.2277,5300.0
2019-01-15 13:10:00,99.81,99.91,99.75,99.77,5700.0,94.2277,94.3221,94.1711,94.19,5700.0
2019-01-15 13:15:00,99.77,99.89,99.73,99.82,12693.0,94.19,94.3033,94.1522,94.2372,12693.0
2019-01-15 13:20:00,99.83,100.04,99.83,99.88,4711.0,94.2466,94.4449,94.2466,94.2938,4711.0
2019-01-15 13:25:00,99.8,99.88,99.71,99.73,1900.0,94.2183,94.2938,94.1333,94.1522,1900.0
2019-01-15 13:30:00,99.76,99.87,99.75,99.8,3600.0,94.1805,94.2844,94.1711,94.2183,3600.0
2019-01-15 13:35:00,99.73,99.77,99.68,99.71,1408.0,94.1522,94.19,94.105,94.1333,1408.0
2019-01-15 13:40:00,99.73,99.85,99.63,99.63,3677.0,94.1522,94.2655,94.0578,94.0578,3677.0
2019-01-15 13:45:00,99.67,99.84,99.65,99.81,3571.0,94.0956,94.2561,94.0767,94.2277,3571.0
2019-01-15 13:50:00,99.81,99.95,99.77,99.86,3000.0,94.2277,94.3599,94.19,94.2749,3000.0
2019-01-15 13:55:00,99.86,100.0,99.84,99.94,4506.0,94.2749,94.4071,94.2561,94.3505,4506.0
2019-01-15 14:00:00,100.0,100.19,99.93,100.0,2930.0,94.4071,94.5865,94.341,94.4071,2930.0
2019-01-15 14:05:00,100.0,100.04,99.94,100.0,2837.0,94.4071,94.4449,94.3505,94.4071,2837.0
2019-01-15 14:10:00,100.0,100.17,99.95,100.03,4544.0,94.4071,94.5676,94.3599,94.4354,4544.0
2019-01-15 14:15:00,99.96,100.06,99.91,100.02,10700.0,94.3694,94.4638,94.3221,94.426,10700.0
2019-01-15 14:20:00,100.02,100.02,99.88,99.98,5300.0,94.426,94.426,94.2938,94.3882,5300.0
2019-01-15 14:25:00,99.97,99.97,99.64,99.64,8383.0,94.3788,94.3788,94.0672,94.0672,8383.0
2019-01-15 14:30:00,99.6,99.85,99.59,99.7,2891.0,94.0295,94.2655,94.02,94.1239,2891.0
2019-01-15 14:35:00,99.7,99.81,99.48,99.49,3432.0,94.1239,94.2277,93.9162,93.9256,3432.0
2019-01-15 14:40:00,99.62,100.26,99.61,100.2,41614.0,94.0484,94.6526,94.0389,94.5959,41614.0
2019-01-15 14:45:00,100.23,100.42,100.15,100.16,7300.0,94.6242,94.8036,94.5487,94.5582,7300.0
2019-01-15 14:50:00,100.2,100.43,100.18,100.41,3105.0,94.5959,94.8131,94.577,94.7942,3105.0
2019-01-15 14:55:00,100.39,100.42,100.25,100.39,4300.0,94.7753,94.8036,94.6431,94.7753,4300.0
2019-01-15 15:00:00,100.33,100.47,100.28,100.36,4310.0,94.7187,94.8508,94.6715,94.747,4310.0
2019-01-15 15:05:00,100.44,100.52,100.38,100.49,4137.0,94.8225,94.898,94.7659,94.8697,4137.0
2019-01-15 15:10:00,100.47,100.47,100.33,100.44,5300.0,94.8508,94.8508,94.7187,94.8225,5300.0
2019-01-15 15:15:00,100.41,100.46,100.3,100.37,5215.0,94.7942,94.8414,94.6903,94.7564,5215.0
2019-01-15 15:20:00,100.37,100.42,100.27,100.37,7340.0,94.7564,94.8036,94.662,94.7564,7340.0
2019-01-15 15:25:00,100.35,100.44,100.33,100.37,9700.0,94.7375,94.8225,94.7187,94.7564,9700.0
2019-01-15 15:30:00,100.37,100.41,100.21,100.26,10202.0,94.7564,94.7942,94.6054,94.6526,10202.0
2019-01-15 15:35:00,100.24,100.26,100.11,100.2,6921.0,94.6337,94.6526,94.511,94.5959,6921.0
2019-01-15 15:40:00,100.18,100.39,100.18,100.31,6552.0,94.577,94.7753,94.577,94.6998,6552.0
2019-01-15 15:45:00,100.34,100.5,100.33,100.43,11708.0,94.7281,94.8791,94.7187,94.8131,11708.0
2019-01-15 15:50:00,100.43,100.44,100.33,100.33,16785.0,94.8131,94.8225,94.7187,94.7187,16785.0
2019-01-15 15:55:00,100.36,100.41,100.17,100.41,67721.0,94.747,94.7942,94.5676,94.7942,67721.0
2019-01-16 09:30:00,100.39,100.84,99.76,100.2,14031.0,94.7753,95.2001,94.1805,94.5959,14031.0
2019-01-16 09:35:00,100.19,100.5,100.19,100.42,2528.0,94.5865,94.8791,94.5865,94.8036,2528.0
2019-01-16 09:40:00,100.3,100.5,100.3,100.46,700.0,94.6903,94.8791,94.6903,94.8414,700.0
2019-01-16 09:45:00,100.4,100.76,100.21,100.42,11312.0,94.7847,95.1246,94.6054,94.8036,11312.0
2019-01-16 09:50:00,100.31,100.65,100.31,100.6,4223.0,94.6998,95.0208,94.6998,94.9736,4223.0
2019-01-16 09:55:00,100.66,100.77,100.3,100.31,8230.0,95.0302,95.134,94.6903,94.6998,8230.0
2019-01-16 10:00:00,100.44,100.56,100.32,100.5,6424.0,94.8225,94.9358,94.7092,94.8791,6424.0
2019-01-16 10:05:00,100.4,100.49,99.96,100.2,25575.0,94.7847,94.8697,94.3694,94.5959,25575.0
2019-01-16 10:10:00,100.14,100.51,100.07,100.51,10300.0,94.5393,94.8886,94.4732,94.8886,10300.0
2019-01-16 10:15:00,100.51,100.68,100.45,100.51,9546.0,94.8886,95.0491,94.8319,94.8886,9546.0
2019-01-16 10:20:00,100.55,100.62,100.42,100.57,9280.0,94.9264,94.9924,94.8036,94.9452,9280.0
2019-01-16 10:25:00,100.59,100.8,100.57,100.69,16125.0,94.9641,95.1624,94.9452,95.0585,16125.0
2019-01-16 10:30:00,100.7,100.84,100.59,100.63,20292.0,95.068,95.2001,94.9641,95.0019,20292.0
2019-01-16 10:35:00,100.68,100.84,100.68,100.72,7525.0,95.0491,95.2001,95.0491,95.0868,7525.0
2019-01-16 10:40:00,100.59,100.73,100.52,100.69,5835.0,94.9641,95.0963,94.898,95.0585,5835.0
2019-01-16 10:45:00,100.7,101.18,100.68,101.17,6010.0,95.068,95.5211,95.0491,95.5117,6010.0
2019-01-16 10:50:00,101.23,101.34,101.23,101.27,5100.0,95.5683,95.6722,95.5683,95.6061,5100.0
2019-01-16 10:55:00,101.24,101.49,101.21,101.43,5814.0,95.5778,95.8138,95.5494,95.7571,5814.0
2019-01-16 11:00:00,101.49,101.54,101.06,101.07,3902.0,95.8138,95.861,95.4078,95.4173,3902.0
2019-01-16 11:05:00,101.07,101.07,100.66,100.94,7900.0,95.4173,95.4173,95.0302,95.2945,7900.0
2019-01-16 11:10:00,100.99,101.1,100.74,100.9,7901.0,95.3417,95.4456,95.1057,95.2568,7901.0
2019-01-16 11:15:00,100.85,100.94,100.68,100.69,6562.0,95.2096,95.2945,95.0491,95.0585,6562.0
2019-01-16 11:20:00,100.62,100.7,100.62,100.64,1600.0,94.9924,95.068,94.9924,95.0113,1600.0
2019-01-16 11:25:00,100.59,100.68,100.37,100.65,14686.0,94.9641,95.0491,94.7564,95.0208,14686.0
2019-01-16 11:30:00,100.64,100.64,100.43,100.56,4464.0,95.0113,95.0113,94.8131,94.9358,4464.0
2019-01-16 11:35:00,100.66,100.76,100.42,100.48,6628.0,95.0302,95.1246,94.8036,94.8603,6628.0
2019-01-16 11:40:00,100.38,100.76,100.33,100.71,4985.0,94.7659,95.1246,94.7187,95.0774,4985.0
2019-01-16 11:45:00,100.66,100.68,100.34,100.34,14256.0,95.0302,95.0491,94.7281,94.7281,14256.0
2019-01-16 11:50:00,100.33,100.46,100.32,100.39,3900.0,94.7187,94.8414,94.7092,94.7753,3900.0
2019-01-16 11:55:00,100.33,100.55,100.23,100.47,3100.0,94.7187,94.9264,94.6242,94.8508,3100.0
2019-01-16 12:00:00,100.51,100.74,100.39,100.48,4600.0,94.8886,95.1057,94.7753,94.8603,4600.0
2019-01-16 12:05:00,100.54,100.62,100.41,100.51,3754.0,94.9169,94.9924,94.7942,94.8886,3754.0
2019-01-16 12:10:00,100.55,100.75,100.55,100.72,4600.0,94.9264,95.1152,94.9264,95.0868,4600.0
2019-01-16 12:15:00,100.58,100.58,100.4,100.54,3210.0,94.9547,94.9547,94.7847,94.9169,3210.0
2019-01-16 12:20:00,100.49,100.49,100.37,100.39,2500.0,94.8697,94.8697,94.7564,94.7753,2500.0
2019-01-16 12:25:00,100.37,100.52,100.37,100.44,3371.0,94.7564,94.898,94.7564,94.8225,3371.0
2019-01-16 12:30:00,100.53,100.55,100.22,100.55,3623.0,94.9075,94.9264,94.6148,94.9264,3623.0
2019-01-16 12:35:00,100.6,100.61,100.45,100.6,3600.0,94.9736,94.983,94.8319,94.9736,3600.0
2019-01-16 12:40:00,100.74,100.74,100.53,100.57,9633.0,95.1057,95.1057,94.9075,94.9452,9633.0
2019-01-16 12:45:00,100.56,100.59,100.43,100.43,1573.0,94.9358,94.9641,94.8131,94.8131,1573.0
2019-01-16 12:50:00,100.53,100.55,100.46,100.53,1762.0,94.9075,94.9264,94.8414,94.9075,1762.0
2019-01-16 12:55:00,100.54,100.71,100.54,100.7,4870.0,94.9169,95.0774,94.9169,95.068,4870.0
2019-01-16 13:00:00,100.69,100.78,100.5,100.5,4932.0,95.0585,95.1435,94.8791,94.8791,4932.0
2019-01-16 13:05:00,100.56,100.58,100.38,100.51,3619.0,94.9358,94.9547,94.7659,94.8886,3619.0
2019-01-16 13:10:00,100.58,100.65,100.51,100.58,2678.0,94.9547,95.0208,94.8886,94.9547,2678.0
2019-01-16 13:15:00,100.53,100.66,100.5,100.64,14306.0,94.9075,95.0302,94.8791,95.0113,14306.0
2019-01-16 13:20:00,100.65,100.66,100.57,100.63,7785.0,95.0208,95.0302,94.9452,95.0019,7785.0
2019-01-16 13:25:00,100.65,100.66,100.56,100.65,5190.0,95.0208,95.0302,94.9358,95.0208,5190.0
2019-01-16 13:30:00,100.65,100.7,100.6,100.62,21541.0,95.0208,95.068,94.9736,94.9924,21541.0
2019-01-16 13:35:00,100.63,100.97,100.61,100.97,7209.0,95.0019,95.3229,94.983,95.3229,7209.0
2019-01-16 13:40:00,100.98,101.04,100.86,100.86,3127.0,95.3323,95.3889,95.219,95.219,3127.0
2019-01-16 13:45:00,100.91,100.95,100.88,100.9,3890.0,95.2662,95.304,95.2379,95.2568,3890.0
2019-01-16 13:50:00,100.89,101.03,100.71,101.03,59069.0,95.2473,95.3795,95.0774,95.3795,59069.0
2019-01-16 13:55:00,100.99,101.07,100.9,101.0,9245.0,95.3417,95.4173,95.2568,95.3512,9245.0
2019-01-16 14:00:00,101.0,101.1,101.0,101.09,2219.0,95.3512,95.4456,95.3512,95.4362,2219.0
2019-01-16 14:05:00,101.11,101.32,101.05,101.15,5944.0,95.455,95.6533,95.3984,95.4928,5944.0
2019-01-16 14:10:00,101.2,101.2,101.06,101.09,6423.0,95.54,95.54,95.4078,95.4362,6423.0
2019-01-16 14:15:00,101.06,101.18,101.06,101.15,3603.0,95.4078,95.5211,95.4078,95.4928,3603.0
2019-01-16 14:20:00,101.13,101.23,101.08,101.21,6026.0,95.4739,95.5683,95.4267,95.5494,6026.0
2019-01-16 14:25:00,101.21,101.23,101.06,101.13,4077.0,95.5494,95.5683,95.4078,95.4739,4077.0
2019-01-16 14:30:00,101.09,101.13,100.99,100.99,4772.0,95.4362,95.4739,95.3417,95.3417,4772.0
2019-01-16 14:35:00,100.98,100.98,100.76,100.79,8799.0,95.3323,95.3323,95.1246,95.1529,8799.0
2019-01-16 14:40:00,100.81,100.83,100.73,100.75,6451.0,95.1718,95.1907,95.0963,95.1152,6451.0
2019-01-16 14:45:00,100.76,100.81,100.71,100.77,1400.0,95.1246,95.1718,95.0774,95.134,1400.0
2019-01-16 14:50:00,100.74,100.8,100.37,100.43,8947.0,95.1057,95.1624,94.7564,94.8131,8947.0
2019-01-16 14:55:00,100.47,100.47,100.25,100.36,3700.0,94.8508,94.8508,94.6431,94.747,3700.0
2019-01-16 15:00:00,100.4,100.61,100.37,100.55,4755.0,94.7847,94.983,94.7564,94.9264,4755.0
2019-01-16 15:05:00,100.55,100.59,100.38,100.44,7036.0,94.9264,94.9641,94.7659,94.8225,7036.0
2019-01-16 15:10:00,100.42,100.6,100.42,100.46,11588.0,94.8036,94.9736,94.8036,94.8414,11588.0
2019-01-16 15:15:00,100.41,100.53,100.41,100.5,6023.0,94.7942,94.9075,94.7942,94.8791,6023.0
2019-01-16 15:20:00,100.52,100.63,100.5,100.57,6100.0,94.898,95.0019,94.8791,94.9452,6100.0
2019-01-16 15:25:00,100.57,100.62,100.5,100.62,7809.0,94.9452,94.9924,94.8791,94.9924,7809.0
2019-01-16 15:30:00,100.61,100.61,100.4,100.46,14643.0,94.983,94.983,94.7847,94.8414,14643.0
2019-01-16 15:35:00,100.45,100.55,100.45,100.49,8476.0,94.8319,94.9264,94.8319,94.8697,8476.0
2019-01-16 15:40:00,100.5,100.51,100.18,100.18,15854.0,94.8791,94.8886,94.577,94.577,15854.0
2019-01-16 15:45:00,100.18,100.27,100.14,100.21,27211.0,94.577,94.662,94.5393,94.6054,27211.0
2019-01-16 15:50:00,100.21,100.22,100.11,100.14,19984.0,94.6054,94.6148,94.511,94.5393,19984.0
2019-01-16 15:55:00,100.16,100.27,100.16,100.2,44379.0,94.5582,94.662,94.5582,94.5959,44379.0
2019-01-17 09:30:00,99.77,100.12,99.57,100.12,5384.0,94.19,94.5204,94.0012,94.5204,5384.0
2019-01-17 09:35:00,100.04,100.37,99.61,99.81,3454.0,94.4449,94.7564,94.0389,94.2277,3454.0
2019-01-17 09:40:00,99.82,100.07,99.5,100.07,2119.0,94.2372,94.4732,93.9351,94.4732,2119.0
2019-01-17 09:45:00,100.27,100.8,100.27,100.59,1600.0,94.662,95.1624,94.662,94.9641,1600.0
2019-01-17 09:50:00,100.52,100.69,100.52,100.69,900.0,94.898,95.0585,94.898,95.0585,900.0
2019-01-17 09:55:00,100.59,100.6,100.17,100.24,4650.0,94.9641,94.9736,94.5676,94.6337,4650.0
2019-01-17 10:00:00,100.14,100.3,99.92,100.17,14103.0,94.5393,94.6903,94.3316,94.5676,14103.0
2019-01-17 10:05:00,100.08,100.13,99.97,100.11,3690.0,94.4826,94.5298,94.3788,94.511,3690.0
2019-01-17 10:10:00,99.98,100.42,99.98,100.37,2830.0,94.3882,94.8036,94.3882,94.7564,2830.0
2019-01-17 10:15:00,100.38,100.59,100.32,100.4,3100.0,94.7659,94.9641,94.7092,94.7847,3100.0
2019-01-17 10:20:00,100.47,100.5,100.31,100.43,2396.0,94.8508,94.8791,94.6998,94.8131,2396.0
2019-01-17 10:25:00,100.49,100.95,100.49,100.73,9400.0,94.8697,95.304,94.8697,95.0963,9400.0
2019-01-17 10:30:00,100.7,100.84,100.6,100.84,3534.0,95.068,95.2001,94.9736,95.2001,3534.0
2019-01-17 10:35:00,100.95,100.97,100.69,100.76,4946.0,95.304,95.3229,95.0585,95.1246,4946.0
2019-01-17 10:40:00,100.76,101.04,100.67,101.04,5871.0,95.1246,95.3889,95.0396,95.3889,5871.0
2019-01-17 10:45:00,100.91,100.91,100.5,100.68,2600.0,95.2662,95.2662,94.8791,95.0491,2600.0
2019-01-17 10:50:00,100.73,100.87,100.59,100.87,3795.0,95.0963,95.2285,94.9641,95.2285,3795.0
2019-01-17 10:55:00,100.83,101.01,100.79,100.86,3039.0,95.1907,95.3606,95.1529,95.219,3039.0
2019-01-17 11:00:00,100.86,101.05,100.79,101.05,3106.0,95.219,95.3984,95.1529,95.3984,3106.0
2019-01-17 11:05:00,100.96,101.36,100.86,101.36,9742.0,95.3134,95.6911,95.219,95.6911,9742.0
2019-01-17 11:10:00,101.33,101.4,101.06,101.32,5416.0,95.6627,95.7288,95.4078,95.6533,5416.0
2019-01-17 11:15:00,101.22,101.22,101.1,101.12,6697.0,95.5589,95.5589,95.4456,95.4645,6697.0
2019-01-17 11:20:00,101.13,101.36,101.1,101.36,21735.0,95.4739,95.6911,95.4456,95.6911,21735.0
2019-01-17 11:25:00,101.35,101.54,101.33,101.54,2517.0,95.6816,95.861,95.6627,95.861,2517.0
2019-01-17 11:30:00,101.56,101.71,101.56,101.62,7668.0,95.8799,96.0215,95.8799,95.9365,7668.0
2019-01-17 11:35:00,101.6,101.61,101.54,101.6,1527.0,95.9176,95.9271,95.861,95.9176,1527.0
2019-01-17 11:40:00,101.49,101.59,101.21,101.43,10718.0,95.8138,95.9082,95.5494,95.7571,10718.0
2019-01-17 11:45:00,101.52,101.52,101.37,101.43,3000.0,95.8421,95.8421,95.7005,95.7571,3000.0
2019-01-17 11:50:00,101.4,101.54,101.39,101.51,7269.0,95.7288,95.861,95.7194,95.8327,7269.0
2019-01-17 11:55:00,101.45,101.62,101.45,101.5,4221.0,95.776,95.9365,95.776,95.8232,4221.0
2019-01-17 12:00:00,101.43,101.54,101.36,101.54,2368.0,95.7571,95.861,95.6911,95.861,2368.0
2019-01-17 12:05:00,101.51,101.62,101.23,101.33,33534.0,95.8327,95.9365,95.5683,95.6627,33534.0
2019-01-17 12:10:00,101.35,101.52,101.29,101.46,27883.0,95.6816,95.8421,95.625,95.7855,27883.0
2019-01-17 12:15:00,101.45,101.48,101.25,101.25,3932.0,95.776,95.8043,95.5872,95.5872,3932.0
2019-01-17 12:20:00,101.31,101.31,100.94,101.24,5301.0,95.6438,95.6438,95.2945,95.5778,5301.0
2019-01-17 12:25:00,101.2,101.36,101.2,101.36,1250.0,95.54,95.6911,95.54,95.6911,1250.0
2019-01-17 12:30:00,101.43,101.43,101.3,101.31,2405.0,95.7571,95.7571,95.6344,95.6438,2405.0
2019-01-17 12:35:00,101.37,101.38,101.18,101.18,1379.0,95.7005,95.7099,95.5211,95.5211,1379.0
2019-01-17 12:40:00,101.07,101.33,101.02,101.33,5259.0,95.4173,95.6627,95.3701,95.6627,5259.0
2019-01-17 12:45:00,101.25,101.25,101.03,101.1,1813.0,95.5872,95.5872,95.3795,95.4456,1813.0
2019-01-17 12:50:00,101.02,101.12,100.88,100.96,2300.0,95.3701,95.4645,95.2379,95.3134,2300.0
2019-01-17 12:55:00,100.98,101.04,100.86,100.94,11322.0,95.3323,95.3889,95.219,95.2945,11322.0
2019-01-17 13:00:00,101.04,101.19,101.03,101.19,500.0,95.3889,95.5306,95.3795,95.5306,500.0
2019-01-17 13:05:00,101.19,101.29,101.17,101.29,4230.0,95.5306,95.625,95.5117,95.625,4230.0
2019-01-17 13:10:00,101.26,101.34,101.19,101.34,300.0,95.5966,95.6722,95.5306,95.6722,300.0
2019-01-17 13:15:00,101.35,101.35,101.26,101.29,958.0,95.6816,95.6816,95.5966,95.625,958.0
2019-01-17 13:20:00,101.25,101.46,101.19,101.43,7076.0,95.5872,95.7855,95.5306,95.7571,7076.0
2019-01-17 13:25:00,101.43,101.5,101.3,101.39,4167.0,95.7571,95.8232,95.6344,95.7194,4167.0
2019-01-17 13:30:00,101.42,101.42,101.26,101.36,6300.0,95.7477,95.7477,95.5966,95.6911,6300.0
2019-01-17 13:35:00,101.42,101.46,101.36,101.43,3115.0,95.7477,95.7855,95.6911,95.7571,3115.0
2019-01-17 13:40:00,101.48,101.48,101.04,101.15,3700.0,95.8043,95.8043,95.3889,95.4928,3700.0
2019-01-17 13:45:00,101.14,101.14,101.05,101.12,1011.0,95.4834,95.4834,95.3984,95.4645,1011.0
2019-01-17 13:50:00,101.12,101.3,101.03,101.3,21691.0,95.4645,95.6344,95.3795,95.6344,21691.0
2019-01-17 13:55:00,101.3,101.53,101.3,101.53,6500.0,95.6344,95.8515,95.6344,95.8515,6500.0
2019-01-17 14:00:00,101.59,101.61,101.24,101.31,2990.0,95.9082,95.9271,95.5778,95.6438,2990.0
2019-01-17 14:05:00,101.34,101.38,101.2,101.38,3311.0,95.6722,95.7099,95.54,95.7099,3311.0
2019-01-17 14:10:00,101.38,101.38,101.26,101.29,1108.0,95.7099,95.7099,95.5966,95.625,1108.0
2019-01-17 14:15:00,101.39,101.4,101.24,101.24,1000.0,95.7194,95.7288,95.5778,95.5778,1000.0
2019-01-17 14:20:00,101.21,101.37,101.12,101.12,6750.0,95.5494,95.7005,95.4645,95.4645,6750.0
2019-01-17 14:25:00,101.11,101.26,101.06,101.06,4398.0,95.455,95.5966,95.4078,95.4078,4398.0
2019-01-17 14:30:00,101.1,101.19,101.1,101.15,1316.0,95.4456,95.5306,95.4456,95.4928,1316.0
2019-01-17 14:35:00,101.16,101.49,101.15,101.49,3698.0,95.5022,95.8138,95.4928,95.8138,3698.0
2019-01-17 14:40:00,101.6,101.99,101.49,101.98,7188.0,95.9176,96.2858,95.8138,96.2764,7188.0
2019-01-17 14:45:00,102.02,102.29,101.97,102.09,2724.0,96.3141,96.569,96.2669,96.3802,2724.0
2019-01-17 14:50:00,102.13,102.16,101.67,101.67,8700.0,96.418,96.4463,95.9837,95.9837,8700.0
2019-01-17 14:55:00,101.74,101.78,101.17,101.49,8942.0,96.0498,96.0876,95.5117,95.8138,8942.0
2019-01-17 15:00:00,101.54,101.54,101.0,101.05,6603.0,95.861,95.861,95.3512,95.3984,6603.0
2019-01-17 15:05:00,101.0,101.28,101.0,101.12,16229.0,95.3512,95.6155,95.3512,95.4645,16229.0
2019-01-17 15:10:00,101.17,101.17,101.0,101.1,9039.0,95.5117,95.5117,95.3512,95.4456,9039.0
2019-01-17 15:15:00,101.06,101.1,100.97,101.09,40990.0,95.4078,95.4456,95.3229,95.4362,40990.0
2019-01-17 15:20:00,101.08,101.3,101.01,101.13,50641.0,95.4267,95.6344,95.3606,95.4739,50641.0
2019-01-17 15:25:00,101.16,101.32,101.05,101.28,11416.0,95.5022,95.6533,95.3984,95.6155,11416.0
2019-01-17 15:30:00,101.28,101.45,101.28,101.41,18178.0,95.6155,95.776,95.6155,95.7383,18178.0
2019-01-17 15:35:00,101.36,101.39,101.23,101.27,12910.0,95.6911,95.7194,95.5683,95.6061,12910.0
2019-01-17 15:40:00,101.27,101.27,101.07,101.25,13189.0,95.6061,95.6061,95.4173,95.5872,13189.0
2019-01-17 15:45:00,101.26,101.3,101.0,101.14,14745.0,95.5966,95.6344,95.3512,95.4834,14745.0
2019-01-17 15:50:00,101.14,101.18,100.98,101.01,17329.0,95.4834,95.5211,95.3323,95.3606,17329.0
2019-01-17 15:55:00,101.06,101.25,101.04,101.18,41516.0,95.4078,95.5872,95.3889,95.5211,41516.0
2019-01-18 09:30:00,102.12,102.58,102.12,102.21,70902.0,96.4085,96.8428,96.4085,96.4935,70902.0
2019-01-18 09:35:00,102.17,102.64,102.06,102.3,3072.0,96.4557,96.8995,96.3519,96.5785,3072.0
2019-01-18 09:40:00,102.13,102.25,101.98,102.08,1800.0,96.418,96.5313,96.2764,96.3708,1800.0
2019-01-18 09:45:00,102.05,102.82,102.04,102.64,3850.0,96.3425,97.0694,96.333,96.8995,3850.0
2019-01-18 09:50:00,102.67,102.81,102.56,102.78,1202.0,96.9278,97.06,96.8239,97.0316,1202.0
2019-01-18 09:55:00,102.66,102.77,102.5,102.59,6000.0,96.9183,97.0222,96.7673,96.8523,6000.0
2019-01-18 10:00:00,102.62,102.76,102.51,102.59,4400.0,96.8806,97.0127,96.7767,96.8523,4400.0
2019-01-18 10:05:00,102.67,102.93,102.67,102.77,8234.0,96.9278,97.1732,96.9278,97.0222,8234.0
2019-01-18 10:10:00,102.81,103.15,102.8,103.06,4400.0,97.06,97.3809,97.0505,97.296,4400.0
2019-01-18 10:15:00,103.16,103.76,103.16,103.52,3297.0,97.3904,97.9568,97.3904,97.7302,3297.0
2019-01-18 10:20:00,103.58,103.71,103.38,103.63,18253.0,97.7869,97.9096,97.5981,97.8341,18253.0
2019-01-18 10:25:00,103.61,103.61,103.33,103.41,2359.0,97.8152,97.8152,97.5509,97.6264,2359.0
2019-01-18 10:30:00,103.38,103.67,103.35,103.64,3905.0,97.5981,97.8719,97.5698,97.8435,3905.0
2019-01-18 10:35:00,103.67,103.82,103.57,103.59,2572.0,97.8719,98.0135,97.7774,97.7963,2572.0
2019-01-18 10:40:00,103.63,103.94,103.53,103.93,3118.0,97.8341,98.1268,97.7397,98.1173,3118.0
2019-01-18 10:45:00,103.92,104.09,103.89,104.04,4580.0,98.1079,98.2684,98.0796,98.2212,4580.0
2019-01-18 10:50:00,104.04,104.21,104.04,104.2,1300.0,98.2212,98.3817,98.2212,98.3722,1300.0
2019-01-18 10:55:00,104.32,104.32,103.86,104.13,13600.0,98.4855,98.4855,98.0512,98.3061,13600.0
2019-01-18 11:00:00,104.31,104.55,104.18,104.43,3301.0,98.4761,98.7026,98.3533,98.5893,3301.0
2019-01-18 11:05:00,104.53,104.72,104.21,104.29,3374.0,98.6838,98.8631,98.3817,98.4572,3374.0
2019-01-18 11:10:00,104.38,104.38,104.17,104.23,1100.0,98.5421,98.5421,98.3439,98.4005,1100.0
2019-01-18 11:15:00,104.16,104.52,104.15,104.36,68015.0,98.3344,98.6743,98.325,98.5233,68015.0
2019-01-18 11:20:00,104.39,104.64,104.26,104.64,6072.0,98.5516,98.7876,98.4289,98.7876,6072.0
2019-01-18 11:25:00,104.62,104.7,104.46,104.65,9480.0,98.7687,98.8442,98.6177,98.797,9480.0
2019-01-18 11:30:00,104.65,105.02,104.62,105.02,13308.0,98.797,99.1464,98.7687,99.1464,13308.0
2019-01-18 11:35:00,105.01,105.2,104.91,105.18,12264.0,99.1369,99.3163,99.0425,99.2974,12264.0
2019-01-18 11:40:00,105.14,105.31,105.13,105.23,18570.0,99.2596,99.4201,99.2502,99.3446,18570.0
2019-01-18 11:45:00,105.35,105.38,104.95,104.99,42610.0,99.4579,99.4862,99.0803,99.118,42610.0
2019-01-18 11:50:00,105.01,105.09,104.88,104.88,8073.0,99.1369,99.2124,99.0142,99.0142,8073.0
2019-01-18 11:55:00,104.93,104.93,104.72,104.82,39372.0,99.0614,99.0614,98.8631,98.9575,39372.0
2019-01-18 12:00:00,104.88,105.34,104.85,105.08,76940.0,99.0142,99.4485,98.9859,99.203,76940.0
2019-01-18 12:05:00,105.04,105.1,104.96,104.99,14328.0,99.1652,99.2219,99.0897,99.118,14328.0
2019-01-18 12:10:00,104.98,105.11,104.86,105.03,15479.0,99.1086,99.2313,98.9953,99.1558,15479.0
2019-01-18 12:15:00,105.02,105.05,104.81,104.85,52545.0,99.1464,99.1747,98.9481,98.9859,52545.0
2019-01-18 12:20:00,104.95,105.11,104.92,105.09,6065.0,99.0803,99.2313,99.0519,99.2124,6065.0
2019-01-18 12:25:00,105.2,105.29,104.94,105.14,10803.0,99.3163,99.4012,99.0708,99.2596,10803.0
2019-01-18 12:30:00,105.13,105.13,104.83,104.88,11400.0,99.2502,99.2502,98.967,99.0142,11400.0
2019-01-18 12:35:00,104.87,104.91,104.82,104.91,2206.0,99.0047,99.0425,98.9575,99.0425,2206.0
2019-01-18 12:40:00,104.89,104.98,104.8,104.84,6797.0,99.0236,99.1086,98.9387,98.9764,6797.0
2019-01-18 12:45:00,104.83,104.83,104.53,104.58,6005.0,98.967,98.967,98.6838,98.731,6005.0
2019-01-18 12:50:00,104.56,104.56,104.2,104.22,13154.0,98.7121,98.7121,98.3722,98.3911,13154.0
2019-01-18 12:55:00,104.23,104.34,104.19,104.29,5809.0,98.4005,98.5044,98.3628,98.4572,5809.0
2019-01-18 13:00:00,104.32,104.43,104.23,104.35,5814.0,98.4855,98.5893,98.4005,98.5138,5814.0
2019-01-18 13:05:00,104.32,104.36,104.2,104.33,4610.0,98.4855,98.5233,98.3722,98.4949,4610.0
2019-01-18 13:10:00,104.36,104.42,104.25,104.37,6513.0,98.5233,98.5799,98.4194,98.5327,6513.0
2019-01-18 13:15:00,104.31,104.45,104.19,104.45,5600.0,98.4761,98.6082,98.3628,98.6082,5600.0
2019-01-18 13:20:00,104.48,104.5,104.24,104.24,14400.0,98.6366,98.6554,98.41,98.41,14400.0
2019-01-18 13:25:00,104.23,104.37,104.16,104.21,6700.0,98.4005,98.5327,98.3344,98.3817,6700.0
2019-01-18 13:30:00,104.23,104.29,104.16,104.18,3800.0,98.4005,98.4572,98.3344,98.3533,3800.0
2019-01-18 13:35:00,104.23,104.28,104.08,104.12,6697.0,98.4005,98.4477,98.2589,98.2967,6697.0
2019-01-18 13:40:00,104.07,104.17,103.93,104.05,13373.0,98.2495,98.3439,98.1173,98.2306,13373.0
2019-01-18 13:45:00,104.06,104.23,103.9,104.22,5974.0,98.24,98.4005,98.089,98.3911,5974.0
2019-01-18 13:50:00,104.23,104.23,104.09,104.09,6968.0,98.4005,98.4005,98.2684,98.2684,6968.0
2019-01-18 13:55:00,104.09,104.25,103.95,104.21,121978.0,98.2684,98.4194,98.1362,98.3817,121978.0
2019-01-18 14:00:00,104.23,104.27,104.13,104.13,6298.0,98.4005,98.4383,98.3061,98.3061,6298.0
2019-01-18 14:05:00,104.2,104.2,104.0,104.09,5100.0,98.3722,98.3722,98.1834,98.2684,5100.0
2019-01-18 14:10:00,104.05,104.08,103.96,103.99,3558.0,98.2306,98.2589,98.1456,98.174,3558.0
2019-01-18 14:15:00,104.03,104.19,103.97,104.06,4965.0,98.2117,98.3628,98.1551,98.24,4965.0
2019-01-18 14:20:00,104.05,104.27,104.05,104.26,2700.0,98.2306,98.4383,98.2306,98.4289,2700.0
2019-01-18 14:25:00,104.26,104.3,104.08,104.13,11297.0,98.4289,98.4666,98.2589,98.3061,11297.0
2019-01-18 14:30:00,104.13,104.17,104.01,104.05,8571.0,98.3061,98.3439,98.1928,98.2306,8571.0
2019-01-18 14:35:00,104.05,104.1,104.01,104.1,2237.0,98.2306,98.2778,98.1928,98.2778,2237.0
2019-01-18 14:40:00,104.13,104.13,103.99,104.05,4400.0,98.3061,98.3061,98.174,98.2306,4400.0
2019-01-18 14:45:00,104.05,104.05,103.97,104.01,1300.0,98.2306,98.2306,98.1551,98.1928,1300.0
2019-01-18 14:50:00,104.02,104.06,103.82,103.9,16748.0,98.2023,98.24,98.0135,98.089,16748.0
2019-01-18 14:55:00,103.84,103.84,103.68,103.73,11008.0,98.0323,98.0323,97.8813,97.9285,11008.0
2019-01-18 15:00:00,103.68,103.7,103.62,103.67,4668.0,97.8813,97.9002,97.8247,97.8719,4668.0
2019-01-18 15:05:00,103.73,103.91,103.73,103.84,4644.0,97.9285,98.0984,97.9285,98.0323,4644.0
2019-01-18 15:10:00,103.81,103.95,103.76,103.92,10289.0,98.004,98.1362,97.9568,98.1079,10289.0
2019-01-18 15:15:00,103.92,103.92,103.82,103.87,11753.0,98.1079,98.1079,98.0135,98.0607,11753.0
2019-01-18 15:20:00,103.85,103.85,103.5,103.54,18723.0,98.0418,98.0418,97.7114,97.7491,18723.0
2019-01-18 15:25:00,103.5,103.56,103.49,103.52,15132.0,97.7114,97.768,97.7019,97.7302,15132.0
2019-01-18 15:30:00,103.52,103.67,103.44,103.46,21953.0,97.7302,97.8719,97.6547,97.6736,21953.0
2019-01-18 15:35:00,103.47,103.76,103.47,103.73,9919.0,97.683,97.9568,97.683,97.9285,9919.0
2019-01-18 15:40:00,103.74,103.76,103.68,103.75,13854.0,97.9379,97.9568,97.8813,97.9474,13854.0
2019-01-18 15:45:00,103.78,103.79,103.5,103.5,20733.0,97.9757,97.9851,97.7114,97.7114,20733.0
2019-01-18 15:50:00,103.51,103.56,103.48,103.5,39143.0,97.7208,97.768,97.6925,97.7114,39143.0
2019-01-18 15:55:00,103.5,103.65,103.27,103.62,136923.0,97.7114,97.853,97.4942,97.8247,136923.0
2019-01-22 09:30:00,103.07,103.07,102.41,102.52,6627.0,97.3054,97.3054,96.6823,96.7862,6627.0
2019-01-22 09:35:00,102.76,102.76,101.71,101.71,15508.0,97.0127,97.0127,96.0215,96.0215,15508.0
2019-01-22 09:40:00,101.8,101.84,100.79,100.89,12550.0,96.1064,96.1442,95.1529,95.2473,12550.0
2019-01-22 09:45:00,100.79,100.84,99.91,99.91,20039.0,95.1529,95.2001,94.3221,94.3221,20039.0
2019-01-22 09:50:00,100.0,100.23,99.48,99.63,11714.0,94.4071,94.6242,93.9162,94.0578,11714.0
2019-01-22 09:55:00,99.63,100.72,99.6,100.44,9366.0,94.0578,95.0868,94.0295,94.8225,9366.0
2019-01-22 10:00:00,100.68,100.84,100.67,100.84,1300.0,95.0491,95.2001,95.0396,95.2001,1300.0
2019-01-22 10:05:00,100.83,101.1,100.66,101.01,4374.0,95.1907,95.4456,95.0302,95.3606,4374.0
2019-01-22 10:10:00,101.03,101.06,100.71,100.81,5950.0,95.3795,95.4078,95.0774,95.1718,5950.0
2019-01-22 10:15:00,100.79,101.25,100.79,101.13,1500.0,95.1529,95.5872,95.1529,95.4739,1500.0
2019-01-22 10:20:00,101.21,101.78,101.2,101.78,3185.0,95.5494,96.0876,95.54,96.0876,3185.0
2019-01-22 10:25:00,101.93,102.12,101.68,102.09,5323.0,96.2292,96.4085,95.9932,96.3802,5323.0
2019-01-22 10:30:00,101.92,102.01,101.86,102.01,1600.0,96.2197,96.3047,96.1631,96.3047,1600.0
2019-01-22 10:35:00,102.03,102.16,101.9,101.99,2863.0,96.3236,96.4463,96.2008,96.2858,2863.0
2019-01-22 10:40:00,102.03,102.03,101.83,101.83,300.0,96.3236,96.3236,96.1348,96.1348,300.0
2019-01-22 10:45:00,101.85,101.85,101.55,101.7,2728.0,96.1536,96.1536,95.8704,96.012,2728.0
2019-01-22 10:50:00,101.82,102.04,101.73,101.82,3560.0,96.1253,96.333,96.0404,96.1253,3560.0
2019-01-22 10:55:00,101.9,101.98,101.84,101.84,700.0,96.2008,96.2764,96.1442,96.1442,700.0
2019-01-22 11:00:00,101.96,102.11,101.83,102.11,1702.0,96.2575,96.3991,96.1348,96.3991,1702.0
2019-01-22 11:05:00,102.2,102.25,102.16,102.25,804.0,96.4841,96.5313,96.4463,96.5313,804.0
2019-01-22 11:10:00,102.15,102.69,102.15,102.69,4930.0,96.4369,96.9467,96.4369,96.9467,4930.0
2019-01-22 11:15:00,102.62,102.91,102.62,102.88,3900.0,96.8806,97.1544,96.8806,97.126,3900.0
2019-01-22 11:20:00,102.83,102.92,102.62,102.7,1772.0,97.0788,97.1638,96.8806,96.9561,1772.0
2019-01-22 11:25:00,102.75,102.87,102.58,102.7,2400.0,97.0033,97.1166,96.8428,96.9561,2400.0
2019-01-22 11:30:00,102.84,102.9,102.81,102.9,600.0,97.0883,97.1449,97.06,97.1449,600.0
2019-01-22 11:35:00,102.86,102.92,102.74,102.88,3410.0,97.1072,97.1638,96.9939,97.126,3410.0
2019-01-22 11:40:00,102.87,102.87,102.6,102.67,4495.0,97.1166,97.1166,96.8617,96.9278,4495.0
2019-01-22 11:45:00,102.6,102.73,102.6,102.73,600.0,96.8617,96.9844,96.8617,96.9844,600.0
2019-01-22 11:50:00,102.76,102.77,102.32,102.35,2104.0,97.0127,97.0222,96.5974,96.6257,2104.0
2019-01-22 11:55:00,102.34,102.51,102.34,102.51,404.0,96.6162,96.7767,96.6162,96.7767,404.0
2019-01-22 12:00:00,102.44,102.44,102.2,102.31,7169.0,96.7106,96.7106,96.4841,96.5879,7169.0
2019-01-22 12:05:00,102.27,102.6,102.2,102.6,3120.0,96.5502,96.8617,96.4841,96.8617,3120.0
2019-01-22 12:10:00,102.61,102.7,102.55,102.7,800.0,96.8711,96.9561,96.8145,96.9561,800.0
2019-01-22 12:15:00,102.64,102.69,102.58,102.58,839.0,96.8995,96.9467,96.8428,96.8428,839.0
2019-01-22 12:20:00,102.63,102.87,102.63,102.87,2100.0,96.89,97.1166,96.89,97.1166,2100.0
2019-01-22 12:25:00,102.81,102.87,102.73,102.87,5010.0,97.06,97.1166,96.9844,97.1166,5010.0
2019-01-22 12:30:00,102.82,102.85,102.72,102.82,4900.0,97.0694,97.0977,96.975,97.0694,4900.0
2019-01-22 12:35:00,102.79,103.1,102.73,103.1,8601.0,97.0411,97.3337,96.9844,97.3337,8601.0
2019-01-22 12:40:00,103.04,103.2,103.04,103.13,1700.0,97.2771,97.4281,97.2771,97.3621,1700.0
2019-01-22 12:45:00,103.13,103.19,102.88,103.03,6497.0,97.3621,97.4187,97.126,97.2676,6497.0
2019-01-22 12:50:00,103.0,103.1,103.0,103.07,757.0,97.2393,97.3337,97.2393,97.3054,757.0
2019-01-22 12:55:00,102.98,103.15,102.98,103.09,619.0,97.2204,97.3809,97.2204,97.3243,619.0
2019-01-22 13:00:00,103.02,103.02,102.75,102.84,3934.0,97.2582,97.2582,97.0033,97.0883,3934.0
2019-01-22 13:05:00,102.72,102.79,102.7,102.77,503.0,96.975,97.0411,96.9561,97.0222,503.0
2019-01-22 13:10:00,102.71,102.71,102.5,102.61,2368.0,96.9655,96.9655,96.7673,96.8711,2368.0
2019-01-22 13:15:00,102.61,102.63,102.49,102.6,1700.0,96.8711,96.89,96.7579,96.8617,1700.0
2019-01-22 13:20:00,102.62,102.92,102.62,102.64,8928.0,96.8806,97.1638,96.8806,96.8995,8928.0
2019-01-22 13:25:00,102.64,102.79,102.47,102.53,10367.0,96.8995,97.0411,96.739,96.7956,10367.0
2019-01-22 13:30:00,102.45,102.88,102.14,102.37,27907.0,96.7201,97.126,96.4274,96.6446,27907.0
2019-01-22 13:35:00,102.37,102.54,102.37,102.37,3783.0,96.6446,96.8051,96.6446,96.6446,3783.0
2019-01-22 13:40:00,102.37,102.41,102.17,102.17,1600.0,96.6446,96.6823,96.4557,96.4557,1600.0
2019-01-22 13:45:00,102.21,102.36,102.18,102.18,4500.0,96.4935,96.6351,96.4652,96.4652,4500.0
2019-01-22 13:50:00,102.25,102.25,102.07,102.13,3170.0,96.5313,96.5313,96.3613,96.418,3170.0
2019-01-22 13:55:00,102.17,102.54,102.11,102.11,41783.0,96.4557,96.8051,96.3991,96.3991,41783.0
2019-01-22 14:00:00,102.11,102.35,102.07,102.2,8120.0,96.3991,96.6257,96.3613,96.4841,8120.0
2019-01-22 14:05:00,102.27,102.28,102.12,102.12,2251.0,96.5502,96.5596,96.4085,96.4085,2251.0
2019-01-22 14:10:00,102.25,102.37,102.09,102.17,5401.0,96.5313,96.6446,96.3802,96.4557,5401.0
2019-01-22 14:15:00,102.19,102.5,102.19,102.35,5308.0,96.4746,96.7673,96.4746,96.6257,5308.0
2019-01-22 14:20:00,102.29,102.29,101.84,101.92,10800.0,96.569,96.569,96.1442,96.2197,10800.0
2019-01-22 14:25:00,101.9,102.1,101.89,102.01,7920.0,96.2008,96.3897,96.1914,96.3047,7920.0
2019-01-22 14:30:00,102.01,102.04,101.84,101.86,4400.0,96.3047,96.333,96.1442,96.1631,4400.0
2019-01-22 14:35:00,101.87,102.02,101.63,101.68,3001.0,96.1725,96.3141,95.9459,95.9932,3001.0
2019-01-22 14:40:00,101.78,101.78,101.4,101.4,2341.0,96.0876,96.0876,95.7288,95.7288,2341.0
2019-01-22 14:45:00,101.56,101.63,101.44,101.44,5310.0,95.8799,95.9459,95.7666,95.7666,5310.0
2019-01-22 14:50:00,101.48,101.6,101.17,101.17,6545.0,95.8043,95.9176,95.5117,95.5117,6545.0
2019-01-22 14:55:00,101.31,101.51,101.31,101.5,2828.0,95.6438,95.8327,95.6438,95.8232,2828.0
2019-01-22 15:00:00,101.56,101.62,101.17,101.24,13854.0,95.8799,95.9365,95.5117,95.5778,13854.0
2019-01-22 15:05:00,101.28,101.29,100.87,100.87,10093.0,95.6155,95.625,95.2285,95.2285,10093.0
2019-01-22 15:10:00,100.87,101.39,100.87,101.32,10292.0,95.2285,95.7194,95.2285,95.6533,10292.0
2019-01-22 15:15:00,101.34,101.54,101.29,101.54,10100.0,95.6722,95.861,95.625,95.861,10100.0
2019-01-22 15:20:00,101.56,101.76,101.56,101.62,13261.0,95.8799,96.0687,95.8799,95.9365,13261.0
2019-01-22 15:25:00,101.54,101.6,101.34,101.48,28627.0,95.861,95.9176,95.6722,95.8043,28627.0
2019-01-22 15:30:00,101.5,101.55,101.3,101.44,10050.0,95.8232,95.8704,95.6344,95.7666,10050.0
2019-01-22 15:35:00,101.42,101.86,101.31,101.84,7213.0,95.7477,96.1631,95.6438,96.1442,7213.0
2019-01-22 15:40:00,101.89,101.97,101.47,101.47,6833.0,96.1914,96.2669,95.7949,95.7949,6833.0
2019-01-22 15:45:00,101.44,101.64,101.35,101.47,15921.0,95.7666,95.9554,95.6816,95.7949,15921.0
2019-01-22 15:50:00,101.52,101.54,101.33,101.35,14809.0,95.8421,95.861,95.6627,95.6816,14809.0
2019-01-22 15:55:00,101.4,101.85,101.35,101.84,28554.0,95.7288,96.1536,95.6816,96.1442,28554.0
2019-01-23 09:30:00,101.65,101.65,100.89,100.89,14535.0,95.9648,95.9648,95.2473,95.2473,14535.0
2019-01-23 09:35:00,100.94,100.94,99.98,100.06,13349.0,95.2945,95.2945,94.3882,94.4638,13349.0
2019-01-23 09:40:00,100.18,100.33,99.96,99.98,6399.0,94.577,94.7187,94.3694,94.3882,6399.0
2019-01-23 09:45:00,100.0,100.73,100.0,100.73,2200.0,94.4071,95.0963,94.4071,95.0963,2200.0
2019-01-23 09:50:00,100.71,100.73,100.02,100.22,5371.0,95.0774,95.0963,94.426,94.6148,5371.0
2019-01-23 09:55:00,100.19,100.36,100.02,100.02,10387.0,94.5865,94.747,94.426,94.426,10387.0
2019-01-23 10:00:00,100.0,100.0,99.68,99.84,8556.0,94.4071,94.4071,94.105,94.2561,8556.0
2019-01-23 10:05:00,99.84,99.85,99.65,99.65,2333.0,94.2561,94.2655,94.0767,94.0767,2333.0
2019-01-23 10:10:00,99.72,99.72,99.2,99.2,11432.0,94.1428,94.1428,93.6519,93.6519,11432.0
2019-01-23 10:15:00,99.22,99.51,99.21,99.33,6100.0,93.6707,93.9445,93.6613,93.7746,6100.0
2019-01-23 10:20:00,99.42,99.62,99.25,99.62,5984.0,93.8596,94.0484,93.6991,94.0484,5984.0
2019-01-23 10:25:00,99.57,99.57,99.0,99.0,4651.0,94.0012,94.0012,93.463,93.463,4651.0
2019-01-23 10:30:00,98.98,99.61,98.98,99.5,4261.0,93.4442,94.0389,93.4442,93.9351,4261.0
2019-01-23 10:35:00,99.5,99.51,99.15,99.2,1578.0,93.9351,93.9445,93.6047,93.6519,1578.0
2019-01-23 10:40:00,99.2,99.31,99.0,99.01,3178.0,93.6519,93.7557,93.463,93.4725,3178.0
2019-01-23 10:45:00,98.82,99.04,98.81,98.92,2300.0,93.2931,93.5008,93.2837,93.3875,2300.0
2019-01-23 10:50:00,99.01,99.01,98.7,98.8,6906.0,93.4725,93.4725,93.1798,93.2742,6906.0
2019-01-23 10:55:00,98.79,98.83,98.68,98.68,2327.0,93.2648,93.3026,93.1609,93.1609,2327.0
2019-01-23 11:00:00,98.71,98.71,98.5,98.53,11911.0,93.1893,93.1893,92.991,93.0193,11911.0
2019-01-23 11:05:00,98.58,98.81,98.56,98.74,7788.0,93.0665,93.2837,93.0477,93.2176,7788.0
2019-01-23 11:10:00,98.76,99.11,98.76,98.95,44002.0,93.2365,93.5669,93.2365,93.4158,44002.0
2019-01-23 11:15:00,98.98,98.98,98.52,98.52,6355.0,93.4442,93.4442,93.0099,93.0099,6355.0
2019-01-23 11:20:00,98.56,98.71,98.46,98.46,5160.0,93.0477,93.1893,92.9532,92.9532,5160.0
2019-01-23 11:25:00,98.51,98.52,98.19,98.19,3883.0,93.0004,93.0099,92.6983,92.6983,3883.0
2019-01-23 11:30:00,98.19,98.22,97.9,97.92,18944.0,92.6983,92.7267,92.4246,92.4434,18944.0
2019-01-23 11:35:00,97.94,98.41,97.9,98.41,12898.0,92.4623,92.906,92.4246,92.906,12898.0
2019-01-23 11:40:00,98.42,98.44,98.28,98.29,9182.0,92.9155,92.9344,92.7833,92.7928,9182.0
2019-01-23 11:45:00,98.33,98.33,98.0,98.04,3564.0,92.8305,92.8305,92.519,92.5567,3564.0
2019-01-23 11:50:00,98.0,98.04,97.75,97.77,5665.0,92.519,92.5567,92.283,92.3018,5665.0
2019-01-23 11:55:00,97.7,98.0,97.66,98.0,4700.0,92.2357,92.519,92.198,92.519,4700.0
2019-01-23 12:00:00,97.98,97.99,97.8,97.8,2300.0,92.5001,92.5095,92.3302,92.3302,2300.0
2019-01-23 12:05:00,97.8,97.91,97.63,97.67,3339.0,92.3302,92.434,92.1697,92.2074,3339.0
2019-01-23 12:10:00,97.73,97.75,97.61,97.61,1650.0,92.2641,92.283,92.1508,92.1508,1650.0
2019-01-23 12:15:00,97.55,97.63,97.45,97.54,10240.0,92.0941,92.1697,91.9997,92.0847,10240.0
2019-01-23 12:20:00,97.55,97.78,97.54,97.76,10601.0,92.0941,92.3113,92.0847,92.2924,10601.0
2019-01-23 12:25:00,97.76,97.91,97.75,97.83,2804.0,92.2924,92.434,92.283,92.3585,2804.0
2019-01-23 12:30:00,97.83,97.95,97.8,97.82,3655.0,92.3585,92.4718,92.3302,92.349,3655.0
2019-01-23 12:35:00,97.82,97.82,97.59,97.74,1700.0,92.349,92.349,92.1319,92.2735,1700.0
2019-01-23 12:40:00,97.69,98.12,97.69,98.12,18347.0,92.2263,92.6323,92.2263,92.6323,18347.0
2019-01-23 12:45:00,98.15,98.35,98.15,98.32,2100.0,92.6606,92.8494,92.6606,92.8211,2100.0
2019-01-23 12:50:00,98.32,98.35,98.17,98.22,7144.0,92.8211,92.8494,92.6795,92.7267,7144.0
2019-01-23 12:55:00,98.23,98.27,98.19,98.19,1100.0,92.7361,92.7739,92.6983,92.6983,1100.0
2019-01-23 13:00:00,98.19,98.19,98.03,98.04,3503.0,92.6983,92.6983,92.5473,92.5567,3503.0
2019-01-23 13:05:00,98.1,98.1,97.93,97.97,7503.0,92.6134,92.6134,92.4529,92.4906,7503.0
2019-01-23 13:10:00,97.9,97.9,97.7,97.73,6300.0,92.4246,92.4246,92.2357,92.2641,6300.0
2019-01-23 13:15:00,97.73,97.75,97.62,97.68,14900.0,92.2641,92.283,92.1602,92.2169,14900.0
2019-01-23 13:20:00,97.65,97.78,97.65,97.7,2963.0,92.1885,92.3113,92.1885,92.2357,2963.0
2019-01-23 13:25:00,97.7,97.71,97.45,97.46,3300.0,92.2357,92.2452,91.9997,92.0092,3300.0
2019-01-23 13:30:00,97.52,97.79,97.47,97.68,3009.0,92.0658,92.3207,92.0186,92.2169,3009.0
2019-01-23 13:35:00,97.65,97.89,97.59,97.76,2600.0,92.1885,92.4151,92.1319,92.2924,2600.0
2019-01-23 13:40:00,97.73,97.79,97.61,97.69,5647.0,92.2641,92.3207,92.1508,92.2263,5647.0
2019-01-23 13:45:00,97.7,97.77,97.61,97.7,7000.0,92.2357,92.3018,92.1508,92.2357,7000.0
2019-01-23 13:50:00,97.75,97.75,97.62,97.7,2100.0,92.283,92.283,92.1602,92.2357,2100.0
2019-01-23 13:55:00,97.67,97.75,97.64,97.67,4507.0,92.2074,92.283,92.1791,92.2074,4507.0
2019-01-23 14:00:00,97.63,97.79,97.56,97.79,15494.0,92.1697,92.3207,92.1036,92.3207,15494.0
2019-01-23 14:05:00,97.77,97.96,97.74,97.96,5501.0,92.3018,92.4812,92.2735,92.4812,5501.0
2019-01-23 14:10:00,97.91,98.01,97.87,97.89,4167.0,92.434,92.5284,92.3962,92.4151,4167.0
2019-01-23 14:15:00,97.89,97.9,97.75,97.8,15759.0,92.4151,92.4246,92.283,92.3302,15759.0
2019-01-23 14:20:00,97.8,97.95,97.77,97.84,5100.0,92.3302,92.4718,92.3018,92.3679,5100.0
2019-01-23 14:25:00,97.8,97.95,97.63,97.94,6265.0,92.3302,92.4718,92.1697,92.4623,6265.0
2019-01-23 14:30:00,97.92,98.29,97.78,98.29,11317.0,92.4434,92.7928,92.3113,92.7928,11317.0
2019-01-23 14:35:00,98.29,98.43,98.12,98.39,9889.0,92.7928,92.9249,92.6323,92.8872,9889.0
2019-01-23 14:40:00,98.38,98.42,97.97,98.15,9413.0,92.8777,92.9155,92.4906,92.6606,9413.0
2019-01-23 14:45:00,98.08,98.2,98.04,98.2,4432.0,92.5945,92.7078,92.5567,92.7078,4432.0
2019-01-23 14:50:00,98.16,98.46,98.15,98.45,28391.0,92.67,92.9532,92.6606,92.9438,28391.0
2019-01-23 14:55:00,98.44,98.54,98.33,98.45,10377.0,92.9344,93.0288,92.8305,92.9438,10377.0
2019-01-23 15:00:00,98.45,98.66,98.43,98.55,18544.0,92.9438,93.1421,92.9249,93.0382,18544.0
2019-01-23 15:05:00,98.59,98.61,98.4,98.53,8700.0,93.076,93.0949,92.8966,93.0193,8700.0
2019-01-23 15:10:00,98.53,98.81,98.49,98.8,25634.0,93.0193,93.2837,92.9816,93.2742,25634.0
2019-01-23 15:15:00,98.78,98.84,98.7,98.75,15633.0,93.2553,93.312,93.1798,93.227,15633.0
2019-01-23 15:20:00,98.74,98.89,98.72,98.87,17911.0,93.2176,93.3592,93.1987,93.3403,17911.0
2019-01-23 15:25:00,98.87,99.06,98.8,99.06,18291.0,93.3403,93.5197,93.2742,93.5197,18291.0
2019-01-23 15:30:00,99.04,99.09,98.86,98.93,23071.0,93.5008,93.548,93.3309,93.397,23071.0
2019-01-23 15:35:00,98.93,99.06,98.92,99.05,21275.0,93.397,93.5197,93.3875,93.5102,21275.0
2019-01-23 15:40:00,99.05,99.11,98.99,99.05,25957.0,93.5102,93.5669,93.4536,93.5102,25957.0
2019-01-23 15:45:00,99.06,99.29,99.03,99.25,37050.0,93.5197,93.7368,93.4914,93.6991,37050.0
2019-01-23 15:50:00,99.27,99.39,99.2,99.36,40221.0,93.7179,93.8312,93.6519,93.8029,40221.0
2019-01-23 15:55:00,99.36,99.55,99.29,99.46,92339.0,93.8029,93.9823,93.7368,93.8973,92339.0
2019-01-24 09:30:00,99.32,99.32,99.32,99.32,8438.0,93.7651,93.7651,93.7651,93.7651,8438.0
2019-01-24 09:35:00,99.72,99.99,99.68,99.78,4768.0,94.1428,94.3977,94.105,94.1994,4768.0
2019-01-24 09:40:00,99.57,100.24,99.56,100.24,10127.0,94.0012,94.6337,93.9917,94.6337,10127.0
2019-01-24 09:45:00,100.12,100.76,100.1,100.35,6260.0,94.5204,95.1246,94.5015,94.7375,6260.0
2019-01-24 09:50:00,100.33,100.6,99.97,100.51,41163.0,94.7187,94.9736,94.3788,94.8886,41163.0
2019-01-24 09:55:00,100.4,100.51,100.09,100.33,3226.0,94.7847,94.8886,94.4921,94.7187,3226.0
2019-01-24 10:00:00,100.3,100.37,100.11,100.29,1627.0,94.6903,94.7564,94.511,94.6809,1627.0
2019-01-24 10:05:00,100.3,100.37,100.2,100.37,860.0,94.6903,94.7564,94.5959,94.7564,860.0
2019-01-24 10:10:00,100.37,100.37,100.05,100.07,7504.0,94.7564,94.7564,94.4543,94.4732,7504.0
2019-01-24 10:15:00,100.16,100.28,100.09,100.2,3390.0,94.5582,94.6715,94.4921,94.5959,3390.0
2019-01-24 10:20:00,100.19,100.19,100.05,100.05,800.0,94.5865,94.5865,94.4543,94.4543,800.0
2019-01-24 10:25:00,99.95,100.4,99.94,100.26,6615.0,94.3599,94.7847,94.3505,94.6526,6615.0
2019-01-24 10:30:00,100.23,100.26,100.11,100.11,5381.0,94.6242,94.6526,94.511,94.511,5381.0
2019-01-24 10:35:00,100.08,100.24,99.96,100.19,4360.0,94.4826,94.6337,94.3694,94.5865,4360.0
2019-01-24 10:40:00,100.18,100.31,100.01,100.31,4012.0,94.577,94.6998,94.4166,94.6998,4012.0
2019-01-24 10:45:00,100.23,100.3,100.07,100.07,8245.0,94.6242,94.6903,94.4732,94.4732,8245.0
2019-01-24 10:50:00,100.04,100.21,99.93,100.21,11101.0,94.4449,94.6054,94.341,94.6054,11101.0
2019-01-24 10:55:00,100.16,100.25,100.1,100.21,6309.0,94.5582,94.6431,94.5015,94.6054,6309.0
2019-01-24 11:00:00,100.12,100.12,99.9,99.9,1000.0,94.5204,94.5204,94.3127,94.3127,1000.0
2019-01-24 11:05:00,100.02,100.2,99.97,100.12,5932.0,94.426,94.5959,94.3788,94.5204,5932.0
2019-01-24 11:10:00,100.2,100.3,99.89,99.92,9323.0,94.5959,94.6903,94.3033,94.3316,9323.0
2019-01-24 11:15:00,100.0,100.12,99.93,100.08,4419.0,94.4071,94.5204,94.341,94.4826,4419.0
2019-01-24 11:20:00,99.95,100.22,99.95,100.19,4523.0,94.3599,94.6148,94.3599,94.5865,4523.0
2019-01-24 11:25:00,100.23,100.36,100.21,100.24,4928.0,94.6242,94.747,94.6054,94.6337,4928.0
2019-01-24 11:30:00,100.26,100.3,100.2,100.29,4240.0,94.6526,94.6903,94.5959,94.6809,4240.0
2019-01-24 11:35:00,100.32,100.48,100.32,100.4,2600.0,94.7092,94.8603,94.7092,94.7847,2600.0
2019-01-24 11:40:00,100.42,100.42,100.25,100.25,1900.0,94.8036,94.8036,94.6431,94.6431,1900.0
2019-01-24 11:45:00,100.34,100.75,100.32,100.67,13683.0,94.7281,95.1152,94.7092,95.0396,13683.0
2019-01-24 11:50:00,100.62,100.75,100.46,100.46,5505.0,94.9924,95.1152,94.8414,94.8414,5505.0
2019-01-24 11:55:00,100.55,100.55,100.55,100.55,300.0,94.9264,94.9264,94.9264,94.9264,300.0
2019-01-24 12:00:00,100.5,100.5,100.33,100.33,700.0,94.8791,94.8791,94.7187,94.7187,700.0
2019-01-24 12:05:00,100.33,100.34,100.18,100.33,3755.0,94.7187,94.7281,94.577,94.7187,3755.0
2019-01-24 12:10:00,100.27,100.27,100.15,100.15,600.0,94.662,94.662,94.5487,94.5487,600.0
2019-01-24 12:15:00,100.15,100.29,100.15,100.16,2492.0,94.5487,94.6809,94.5487,94.5582,2492.0
2019-01-24 12:20:00,100.15,100.19,100.03,100.12,6495.0,94.5487,94.5865,94.4354,94.5204,6495.0
2019-01-24 12:25:00,100.14,100.24,100.11,100.13,5868.0,94.5393,94.6337,94.511,94.5298,5868.0
2019-01-24 12:30:00,100.11,100.16,99.94,100.07,8344.0,94.511,94.5582,94.3505,94.4732,8344.0
2019-01-24 12:35:00,100.03,100.21,99.86,100.19,29549.0,94.4354,94.6054,94.2749,94.5865,29549.0
2019-01-24 12:40:00,100.2,100.3,100.1,100.23,22793.0,94.5959,94.6903,94.5015,94.6242,22793.0
2019-01-24 12:45:00,100.21,100.52,100.19,100.2,22978.0,94.6054,94.898,94.5865,94.5959,22978.0
2019-01-24 12:50:00,100.23,100.25,99.88,99.88,8773.0,94.6242,94.6431,94.2938,94.2938,8773.0
2019-01-24 12:55:00,99.85,99.86,99.65,99.65,1000.0,94.2655,94.2749,94.0767,94.0767,1000.0
2019-01-24 13:00:00,99.71,99.71,99.45,99.52,7443.0,94.1333,94.1333,93.8879,93.954,7443.0
2019-01-24 13:05:00,99.57,99.78,99.51,99.77,13374.0,94.0012,94.1994,93.9445,94.19,13374.0
2019-01-24 13:10:00,99.7,100.07,99.56,100.01,22931.0,94.1239,94.4732,93.9917,94.4166,22931.0
2019-01-24 13:15:00,99.78,99.98,99.7,99.98,10440.0,94.1994,94.3882,94.1239,94.3882,10440.0
2019-01-24 13:20:00,100.02,100.07,99.97,100.03,8600.0,94.426,94.4732,94.3788,94.4354,8600.0
2019-01-24 13:25:00,99.99,100.12,99.93,100.11,4910.0,94.3977,94.5204,94.341,94.511,4910.0
2019-01-24 13:30:00,100.06,100.06,99.73,99.88,17139.0,94.4638,94.4638,94.1522,94.2938,17139.0
2019-01-24 13:35:00,99.89,100.02,99.88,99.96,9455.0,94.3033,94.426,94.2938,94.3694,9455.0
2019-01-24 13:40:00,99.9,99.97,99.81,99.93,14737.0,94.3127,94.3788,94.2277,94.341,14737.0
2019-01-24 13:45:00,99.95,100.04,99.73,99.79,30694.0,94.3599,94.4449,94.1522,94.2089,30694.0
2019-01-24 13:50:00,99.77,99.8,99.65,99.78,9611.0,94.19,94.2183,94.0767,94.1994,9611.0
2019-01-24 13:55:00,99.75,99.9,99.73,99.81,13643.0,94.1711,94.3127,94.1522,94.2277,13643.0
2019-01-24 14:00:00,99.8,99.95,99.62,99.95,23018.0,94.2183,94.3599,94.0484,94.3599,23018.0
2019-01-24 14:05:00,99.88,100.03,99.85,99.88,22699.0,94.2938,94.4354,94.2655,94.2938,22699.0
2019-01-24 14:10:00,99.86,99.96,99.81,99.94,11181.0,94.2749,94.3694,94.2277,94.3505,11181.0
2019-01-24 14:15:00,99.9,100.18,99.83,99.9,50657.0,94.3127,94.577,94.2466,94.3127,50657.0
2019-01-24 14:20:00,99.9,100.0,99.7,99.85,21160.0,94.3127,94.4071,94.1239,94.2655,21160.0
2019-01-24 14:25:00,99.77,99.91,99.7,99.91,10403.0,94.19,94.3221,94.1239,94.3221,10403.0
2019-01-24 14:30:00,99.88,99.92,99.69,99.69,2889.0,94.2938,94.3316,94.1145,94.1145,2889.0
2019-01-24 14:35:00,99.7,99.86,99.7,99.81,4035.0,94.1239,94.2749,94.1239,94.2277,4035.0
2019-01-24 14:40:00,99.78,99.82,99.68,99.81,11972.0,94.1994,94.2372,94.105,94.2277,11972.0
2019-01-24 14:45:00,99.78,99.84,99.69,99.7,3230.0,94.1994,94.2561,94.1145,94.1239,3230.0
2019-01-24 14:50:00,99.7,99.76,99.66,99.76,2421.0,94.1239,94.1805,94.0861,94.1805,2421.0
2019-01-24 14:55:00,99.75,99.92,99.68,99.92,19143.0,94.1711,94.3316,94.105,94.3316,19143.0
2019-01-24 15:00:00,99.92,99.93,99.83,99.9,2700.0,94.3316,94.341,94.2466,94.3127,2700.0
2019-01-24 15:05:00,99.94,100.14,99.94,100.03,9914.0,94.3505,94.5393,94.3505,94.4354,9914.0
2019-01-24 15:10:00,100.03,100.09,99.85,99.95,8802.0,94.4354,94.4921,94.2655,94.3599,8802.0
2019-01-24 15:15:00,99.95,99.99,99.84,99.9,11558.0,94.3599,94.3977,94.2561,94.3127,11558.0
2019-01-24 15:20:00,99.85,99.92,99.77,99.91,5269.0,94.2655,94.3316,94.19,94.3221,5269.0
2019-01-24 15:25:00,99.92,100.07,99.92,100.0,16523.0,94.3316,94.4732,94.3316,94.4071,16523.0
2019-01-24 15:30:00,99.97,100.08,99.91,100.06,15019.0,94.3788,94.4826,94.3221,94.4638,15019.0
2019-01-24 15:35:00,100.12,100.15,99.97,99.97,8964.0,94.5204,94.5487,94.3788,94.3788,8964.0
2019-01-24 15:40:00,99.97,100.05,99.85,100.05,15035.0,94.3788,94.4543,94.2655,94.4543,15035.0
2019-01-24 15:45:00,100.05,100.18,100.0,100.12,26014.0,94.4543,94.577,94.4071,94.5204,26014.0
2019-01-24 15:50:00,100.13,100.17,100.02,100.05,23195.0,94.5298,94.5676,94.426,94.4543,23195.0
2019-01-24 15:55:00,100.07,100.21,99.73,100.03,148669.0,94.4732,94.6054,94.1522,94.4354,148669.0
2019-01-25 09:30:00,100.81,101.0,100.38,100.39,5925.0,95.1718,95.3512,94.7659,94.7753,5925.0
2019-01-25 09:35:00,100.72,101.52,100.72,101.37,6891.0,95.0868,95.8421,95.0868,95.7005,6891.0
2019-01-25 09:40:00,101.43,101.64,101.15,101.24,14900.0,95.7571,95.9554,95.4928,95.5778,14900.0
2019-01-25 09:45:00,101.19,101.35,100.85,101.06,6735.0,95.5306,95.6816,95.2096,95.4078,6735.0
2019-01-25 09:50:00,101.11,101.47,101.02,101.02,20811.0,95.455,95.7949,95.3701,95.3701,20811.0
2019-01-25 09:55:00,101.06,101.35,101.05,101.3,14506.0,95.4078,95.6816,95.3984,95.6344,14506.0
2019-01-25 10:00:00,101.35,101.6,101.31,101.36,20601.0,95.6816,95.9176,95.6438,95.6911,20601.0
2019-01-25 10:05:00,101.4,101.51,101.25,101.5,3399.0,95.7288,95.8327,95.5872,95.8232,3399.0
2019-01-25 10:10:00,101.57,101.69,101.07,101.07,5415.0,95.8893,96.0026,95.4173,95.4173,5415.0
2019-01-25 10:15:00,101.11,101.25,101.1,101.25,300.0,95.455,95.5872,95.4456,95.5872,300.0
2019-01-25 10:20:00,101.23,101.23,100.89,100.89,1400.0,95.5683,95.5683,95.2473,95.2473,1400.0
2019-01-25 10:25:00,100.88,100.89,100.74,100.82,4205.0,95.2379,95.2473,95.1057,95.1813,4205.0
2019-01-25 10:30:00,100.77,100.89,100.6,100.63,8816.0,95.134,95.2473,94.9736,95.0019,8816.0
2019-01-25 10:35:00,100.6,100.96,100.6,100.9,2800.0,94.9736,95.3134,94.9736,95.2568,2800.0
2019-01-25 10:40:00,100.79,100.9,100.72,100.79,3579.0,95.1529,95.2568,95.0868,95.1529,3579.0
2019-01-25 10:45:00,100.79,100.98,100.79,100.96,10872.0,95.1529,95.3323,95.1529,95.3134,10872.0
2019-01-25 10:50:00,101.06,101.27,101.0,101.26,18111.0,95.4078,95.6061,95.3512,95.5966,18111.0
2019-01-25 10:55:00,101.26,101.31,101.17,101.3,13218.0,95.5966,95.6438,95.5117,95.6344,13218.0
2019-01-25 11:00:00,101.37,101.37,101.01,101.06,10117.0,95.7005,95.7005,95.3606,95.4078,10117.0
2019-01-25 11:05:00,101.14,101.24,101.06,101.24,8330.0,95.4834,95.5778,95.4078,95.5778,8330.0
2019-01-25 11:10:00,101.26,101.29,101.06,101.16,16829.0,95.5966,95.625,95.4078,95.5022,16829.0
2019-01-25 11:15:00,101.25,101.4,101.15,101.37,3200.0,95.5872,95.7288,95.4928,95.7005,3200.0
2019-01-25 11:20:00,101.37,101.38,101.07,101.07,2600.0,95.7005,95.7099,95.4173,95.4173,2600.0
2019-01-25 11:25:00,101.12,101.12,101.0,101.03,3726.0,95.4645,95.4645,95.3512,95.3795,3726.0
2019-01-25 11:30:00,101.0,101.01,100.84,101.01,6454.0,95.3512,95.3606,95.2001,95.3606,6454.0
2019-01-25 11:35:00,100.94,101.04,100.84,100.88,3012.0,95.2945,95.3889,95.2001,95.2379,3012.0
2019-01-25 11:40:00,100.84,100.98,100.84,100.86,1902.0,95.2001,95.3323,95.2001,95.219,1902.0
2019-01-25 11:45:00,100.88,100.91,100.84,100.86,1800.0,95.2379,95.2662,95.2001,95.219,1800.0
2019-01-25 11:50:00,100.86,100.87,100.74,100.74,3800.0,95.219,95.2285,95.1057,95.1057,3800.0
2019-01-25 11:55:00,100.83,100.83,100.62,100.62,1800.0,95.1907,95.1907,94.9924,94.9924,1800.0
2019-01-25 12:00:00,100.58,100.63,100.38,100.39,6158.0,94.9547,95.0019,94.7659,94.7753,6158.0
2019-01-25 12:05:00,100.46,100.63,100.41,100.51,5422.0,94.8414,95.0019,94.7942,94.8886,5422.0
2019-01-25 12:10:00,100.62,100.63,100.51,100.63,2803.0,94.9924,95.0019,94.8886,95.0019,2803.0
2019-01-25 12:15:00,100.67,100.76,100.64,100.64,900.0,95.0396,95.1246,95.0113,95.0113,900.0
2019-01-25 12:20:00,100.64,100.67,100.57,100.67,2528.0,95.0113,95.0396,94.9452,95.0396,2528.0
2019-01-25 12:25:00,100.67,100.86,100.61,100.79,3350.0,95.0396,95.219,94.983,95.1529,3350.0
2019-01-25 12:30:00,100.78,100.78,100.57,100.63,7092.0,95.1435,95.1435,94.9452,95.0019,7092.0
2019-01-25 12:35:00,100.63,100.89,100.58,100.86,13701.0,95.0019,95.2473,94.9547,95.219,13701.0
2019-01-25 12:40:00,100.89,100.94,100.53,100.53,8029.0,95.2473,95.2945,94.9075,94.9075,8029.0
2019-01-25 12:45:00,100.54,100.55,100.31,100.38,5814.0,94.9169,94.9264,94.6998,94.7659,5814.0
2019-01-25 12:50:00,100.35,100.5,100.24,100.49,6100.0,94.7375,94.8791,94.6337,94.8697,6100.0
2019-01-25 12:55:00,100.52,100.72,100.51,100.72,5523.0,94.898,95.0868,94.8886,95.0868,5523.0
2019-01-25 13:00:00,100.74,100.83,100.54,100.54,5500.0,95.1057,95.1907,94.9169,94.9169,5500.0
2019-01-25 13:05:00,100.54,100.62,100.53,100.56,4865.0,94.9169,94.9924,94.9075,94.9358,4865.0
2019-01-25 13:10:00,100.53,100.62,100.39,100.6,6146.0,94.9075,94.9924,94.7753,94.9736,6146.0
2019-01-25 13:15:00,100.62,100.77,100.6,100.61,5769.0,94.9924,95.134,94.9736,94.983,5769.0
2019-01-25 13:20:00,100.61,100.81,100.56,100.81,6498.0,94.983,95.1718,94.9358,95.1718,6498.0
2019-01-25 13:25:00,100.8,100.8,100.58,100.75,15401.0,95.1624,95.1624,94.9547,95.1152,15401.0
2019-01-25 13:30:00,100.75,100.75,100.5,100.6,9274.0,95.1152,95.1152,94.8791,94.9736,9274.0
2019-01-25 13:35:00,100.55,100.63,100.51,100.59,6592.0,94.9264,95.0019,94.8886,94.9641,6592.0
2019-01-25 13:40:00,100.63,100.67,100.55,100.64,6649.0,95.0019,95.0396,94.9264,95.0113,6649.0
2019-01-25 13:45:00,100.64,100.84,100.64,100.69,4531.0,95.0113,95.2001,95.0113,95.0585,4531.0
2019-01-25 13:50:00,100.68,100.68,100.52,100.53,5500.0,95.0491,95.0491,94.898,94.9075,5500.0
2019-01-25 13:55:00,100.53,100.56,100.27,100.3,11233.0,94.9075,94.9358,94.662,94.6903,11233.0
2019-01-25 14:00:00,100.3,100.4,100.22,100.3,11002.0,94.6903,94.7847,94.6148,94.6903,11002.0
2019-01-25 14:05:00,100.31,100.43,100.27,100.28,7736.0,94.6998,94.8131,94.662,94.6715,7736.0
2019-01-25 14:10:00,100.31,100.31,100.18,100.27,10045.0,94.6998,94.6998,94.577,94.662,10045.0
2019-01-25 14:15:00,100.24,100.43,100.24,100.39,6649.0,94.6337,94.8131,94.6337,94.7753,6649.0
2019-01-25 14:20:00,100.39,100.39,100.15,100.21,4719.0,94.7753,94.7753,94.5487,94.6054,4719.0
2019-01-25 14:25:00,100.22,100.24,100.09,100.09,5282.0,94.6148,94.6337,94.4921,94.4921,5282.0
2019-01-25 14:30:00,100.15,100.29,100.11,100.25,6651.0,94.5487,94.6809,94.511,94.6431,6651.0
2019-01-25 14:35:00,100.21,100.61,100.18,100.61,10042.0,94.6054,94.983,94.577,94.983,10042.0
2019-01-25 14:40:00,100.59,100.61,100.5,100.56,5400.0,94.9641,94.983,94.8791,94.9358,5400.0
2019-01-25 14:45:00,100.55,100.77,100.51,100.77,6249.0,94.9264,95.134,94.8886,95.134,6249.0
2019-01-25 14:50:00,100.72,100.78,100.66,100.66,7397.0,95.0868,95.1435,95.0302,95.0302,7397.0
2019-01-25 14:55:00,100.71,100.79,100.52,100.59,6002.0,95.0774,95.1529,94.898,94.9641,6002.0
2019-01-25 15:00:00,100.54,100.74,100.53,100.65,7707.0,94.9169,95.1057,94.9075,95.0208,7707.0
2019-01-25 15:05:00,100.65,100.84,100.63,100.8,13957.0,95.0208,95.2001,95.0019,95.1624,13957.0
2019-01-25 15:10:00,100.77,100.87,100.7,100.7,8101.0,95.134,95.2285,95.068,95.068,8101.0
2019-01-25 15:15:00,100.7,100.76,100.67,100.68,4012.0,95.068,95.1246,95.0396,95.0491,4012.0
2019-01-25 15:20:00,100.71,100.72,100.59,100.67,11681.0,95.0774,95.0868,94.9641,95.0396,11681.0
2019-01-25 15:25:00,100.62,100.74,100.38,100.39,16491.0,94.9924,95.1057,94.7659,94.7753,16491.0
2019-01-25 15:30:00,100.39,100.44,100.28,100.38,9127.0,94.7753,94.8225,94.6715,94.7659,9127.0
2019-01-25 15:35:00,100.36,100.68,100.33,100.68,10525.0,94.747,95.0491,94.7187,95.0491,10525.0
2019-01-25 15:40:00,100.66,100.76,100.46,100.68,32496.0,95.0302,95.1246,94.8414,95.0491,32496.0
2019-01-25 15:45:00,100.66,100.76,100.66,100.76,11638.0,95.0302,95.1246,95.0302,95.1246,11638.0
2019-01-25 15:50:00,100.78,100.78,100.69,100.73,17150.0,95.1435,95.1435,95.0585,95.0963,17150.0
2019-01-25 15:55:00,100.75,100.86,100.68,100.76,39711.0,95.1152,95.219,95.0491,95.1246,39711.0
2019-01-28 09:30:00,100.04,100.93,100.04,100.93,11485.0,94.4449,95.2851,94.4449,95.2851,11485.0
2019-01-28 09:35:00,100.74,100.91,100.45,100.7,1100.0,95.1057,95.2662,94.8319,95.068,1100.0
2019-01-28 09:40:00,100.59,101.14,100.46,100.93,8801.0,94.9641,95.4834,94.8414,95.2851,8801.0
2019-01-28 09:45:00,100.95,101.49,100.9,101.2,11672.0,95.304,95.8138,95.2568,95.54,11672.0
2019-01-28 09:50:00,101.18,101.55,101.02,101.48,8170.0,95.5211,95.8704,95.3701,95.8043,8170.0
2019-01-28 09:55:00,101.45,101.83,101.4,101.83,10099.0,95.776,96.1348,95.7288,96.1348,10099.0
2019-01-28 10:00:00,101.84,101.91,101.32,101.68,20199.0,96.1442,96.2103,95.6533,95.9932,20199.0
2019-01-28 10:05:00,101.67,101.97,101.67,101.79,6417.0,95.9837,96.2669,95.9837,96.097,6417.0
2019-01-28 10:10:00,101.83,102.15,101.83,101.9,5656.0,96.1348,96.4369,96.1348,96.2008,5656.0
2019-01-28 10:15:00,101.78,102.0,101.7,101.83,6026.0,96.0876,96.2953,96.012,96.1348,6026.0
2019-01-28 10:20:00,101.84,102.05,101.73,101.81,10450.0,96.1442,96.3425,96.0404,96.1159,10450.0
2019-01-28 10:25:00,101.81,102.27,101.8,102.16,6424.0,96.1159,96.5502,96.1064,96.4463,6424.0
2019-01-28 10:30:00,102.14,102.24,102.01,102.23,3609.0,96.4274,96.5218,96.3047,96.5124,3609.0
2019-01-28 10:35:00,102.22,102.6,102.21,102.24,14629.0,96.503,96.8617,96.4935,96.5218,14629.0
2019-01-28 10:40:00,102.25,102.58,102.23,102.47,14180.0,96.5313,96.8428,96.5124,96.739,14180.0
2019-01-28 10:45:00,102.54,102.67,102.26,102.26,9681.0,96.8051,96.9278,96.5407,96.5407,9681.0
2019-01-28 10:50:00,102.27,102.29,101.91,102.18,16450.0,96.5502,96.569,96.2103,96.4652,16450.0
2019-01-28 10:55:00,102.32,102.33,102.01,102.01,8500.0,96.5974,96.6068,96.3047,96.3047,8500.0
2019-01-28 11:00:00,101.92,102.19,101.9,102.19,3000.0,96.2197,96.4746,96.2008,96.4746,3000.0
2019-01-28 11:05:00,102.26,102.26,101.83,102.02,7659.0,96.5407,96.5407,96.1348,96.3141,7659.0
2019-01-28 11:10:00,102.02,102.14,101.88,101.98,5770.0,96.3141,96.4274,96.182,96.2764,5770.0
2019-01-28 11:15:00,101.98,102.07,101.76,101.78,6722.0,96.2764,96.3613,96.0687,96.0876,6722.0
2019-01-28 11:20:00,101.79,102.02,101.49,101.76,8413.0,96.097,96.3141,95.8138,96.0687,8413.0
2019-01-28 11:25:00,101.83,102.04,101.74,102.04,5725.0,96.1348,96.333,96.0498,96.333,5725.0
2019-01-28 11:30:00,102.03,102.22,102.03,102.06,2500.0,96.3236,96.503,96.3236,96.3519,2500.0
2019-01-28 11:35:00,102.08,102.08,101.91,101.92,2977.0,96.3708,96.3708,96.2103,96.2197,2977.0
2019-01-28 11:40:00,101.86,101.86,101.7,101.72,1646.0,96.1631,96.1631,96.012,96.0309,1646.0
2019-01-28 11:45:00,101.79,101.86,101.53,101.67,4581.0,96.097,96.1631,95.8515,95.9837,4581.0
2019-01-28 11:50:00,101.58,101.62,101.39,101.39,3146.0,95.8987,95.9365,95.7194,95.7194,3146.0
2019-01-28 11:55:00,101.27,101.47,101.27,101.39,1500.0,95.6061,95.7949,95.6061,95.7194,1500.0
2019-01-28 12:00:00,101.36,101.43,101.18,101.32,3923.0,95.6911,95.7571,95.5211,95.6533,3923.0
2019-01-28 12:05:00,101.24,101.37,101.24,101.3,2329.0,95.5778,95.7005,95.5778,95.6344,2329.0
2019-01-28 12:10:00,101.17,101.46,101.17,101.45,3954.0,95.5117,95.7855,95.5117,95.776,3954.0
2019-01-28 12:15:00,101.45,101.92,101.45,101.77,2122.0,95.776,96.2197,95.776,96.0781,2122.0
2019-01-28 12:20:00,101.71,101.83,101.71,101.81,800.0,96.0215,96.1348,96.0215,96.1159,800.0
2019-01-28 12:25:00,101.76,101.86,101.4,101.49,7600.0,96.0687,96.1631,95.7288,95.8138,7600.0
2019-01-28 12:30:00,101.4,101.43,101.37,101.37,700.0,95.7288,95.7571,95.7005,95.7005,700.0
2019-01-28 12:35:00,101.38,101.57,101.34,101.57,2200.0,95.7099,95.8893,95.6722,95.8893,2200.0
2019-01-28 12:40:00,101.57,101.67,101.56,101.67,1400.0,95.8893,95.9837,95.8799,95.9837,1400.0
2019-01-28 12:45:00,101.5,101.65,101.5,101.65,1631.0,95.8232,95.9648,95.8232,95.9648,1631.0
2019-01-28 12:50:00,101.61,101.63,101.46,101.58,1800.0,95.9271,95.9459,95.7855,95.8987,1800.0
2019-01-28 12:55:00,101.55,101.68,101.43,101.57,2490.0,95.8704,95.9932,95.7571,95.8893,2490.0
2019-01-28 13:00:00,101.53,101.6,101.42,101.6,1240.0,95.8515,95.9176,95.7477,95.9176,1240.0
2019-01-28 13:05:00,101.65,101.98,101.65,101.94,4028.0,95.9648,96.2764,95.9648,96.2386,4028.0
2019-01-28 13:10:00,101.95,102.13,101.94,102.0,2279.0,96.2481,96.418,96.2386,96.2953,2279.0
2019-01-28 13:15:00,101.86,101.96,101.86,101.96,800.0,96.1631,96.2575,96.1631,96.2575,800.0
2019-01-28 13:20:00,101.96,102.09,101.96,102.09,1855.0,96.2575,96.3802,96.2575,96.3802,1855.0
2019-01-28 13:25:00,101.93,101.97,101.87,101.9,4020.0,96.2292,96.2669,96.1725,96.2008,4020.0
2019-01-28 13:30:00,101.98,102.43,101.97,102.43,9418.0,96.2764,96.7012,96.2669,96.7012,9418.0
2019-01-28 13:35:00,102.28,102.41,102.2,102.28,4406.0,96.5596,96.6823,96.4841,96.5596,4406.0
2019-01-28 13:40:00,102.25,102.41,102.25,102.41,775.0,96.5313,96.6823,96.5313,96.6823,775.0
2019-01-28 13:45:00,102.41,102.64,102.35,102.4,4056.0,96.6823,96.8995,96.6257,96.6729,4056.0
2019-01-28 13:50:00,102.42,102.55,102.4,102.55,1200.0,96.6918,96.8145,96.6729,96.8145,1200.0
2019-01-28 13:55:00,102.6,102.62,102.46,102.53,6374.0,96.8617,96.8806,96.7295,96.7956,6374.0
2019-01-28 14:00:00,102.53,102.57,102.38,102.38,2435.0,96.7956,96.8334,96.654,96.654,2435.0
2019-01-28 14:05:00,102.36,102.47,102.36,102.47,1510.0,96.6351,96.739,96.6351,96.739,1510.0
2019-01-28 14:10:00,102.47,102.47,102.17,102.17,6431.0,96.739,96.739,96.4557,96.4557,6431.0
2019-01-28 14:15:00,102.12,102.24,102.08,102.08,1600.0,96.4085,96.5218,96.3708,96.3708,1600.0
2019-01-28 14:20:00,102.17,102.23,102.07,102.23,2379.0,96.4557,96.5124,96.3613,96.5124,2379.0
2019-01-28 14:25:00,102.18,102.18,102.08,102.15,839.0,96.4652,96.4652,96.3708,96.4369,839.0
2019-01-28 14:30:00,102.2,102.21,102.03,102.13,10780.0,96.4841,96.4935,96.3236,96.418,10780.0
2019-01-28 14:35:00,102.13,102.13,101.8,101.9,5905.0,96.418,96.418,96.1064,96.2008,5905.0
2019-01-28 14:40:00,101.84,101.86,101.73,101.83,7750.0,96.1442,96.1631,96.0404,96.1348,7750.0
2019-01-28 14:45:00,101.79,101.87,101.72,101.86,25650.0,96.097,96.1725,96.0309,96.1631,25650.0
2019-01-28 14:50:00,101.95,102.14,101.95,102.09,2225.0,96.2481,96.4274,96.2481,96.3802,2225.0
2019-01-28 14:55:00,102.09,102.19,102.01,102.1,5416.0,96.3802,96.4746,96.3047,96.3897,5416.0
2019-01-28 15:00:00,102.15,102.24,102.13,102.17,4870.0,96.4369,96.5218,96.418,96.4557,4870.0
2019-01-28 15:05:00,102.16,102.17,102.0,102.15,3400.0,96.4463,96.4557,96.2953,96.4369,3400.0
2019-01-28 15:10:00,102.15,102.38,102.11,102.38,5424.0,96.4369,96.654,96.3991,96.654,5424.0
2019-01-28 15:15:00,102.29,102.36,102.17,102.19,3200.0,96.569,96.6351,96.4557,96.4746,3200.0
2019-01-28 15:20:00,102.2,102.39,102.2,102.39,5766.0,96.4841,96.6634,96.4841,96.6634,5766.0
2019-01-28 15:25:00,102.34,102.35,102.19,102.27,5378.0,96.6162,96.6257,96.4746,96.5502,5378.0
2019-01-28 15:30:00,102.23,102.31,102.22,102.31,8061.0,96.5124,96.5879,96.503,96.5879,8061.0
2019-01-28 15:35:00,102.31,102.41,102.29,102.3,10853.0,96.5879,96.6823,96.569,96.5785,10853.0
2019-01-28 15:40:00,102.27,102.4,102.27,102.33,8732.0,96.5502,96.6729,96.5502,96.6068,8732.0
2019-01-28 15:45:00,102.31,102.47,102.27,102.3,35537.0,96.5879,96.739,96.5502,96.5785,35537.0
2019-01-28 15:50:00,102.3,102.54,102.3,102.47,18418.0,96.5785,96.8051,96.5785,96.739,18418.0
2019-01-28 15:55:00,102.46,102.65,102.46,102.63,39621.0,96.7295,96.9089,96.7295,96.89,39621.0
2019-01-29 09:30:00,102.56,103.36,102.56,103.3,12198.0,96.8239,97.5792,96.8239,97.5225,12198.0
2019-01-29 09:35:00,103.22,103.28,102.82,103.08,4873.0,97.447,97.5037,97.0694,97.3149,4873.0
2019-01-29 09:40:00,103.1,103.19,102.8,102.82,4916.0,97.3337,97.4187,97.0505,97.0694,4916.0
2019-01-29 09:45:00,102.82,103.29,102.82,103.29,12503.0,97.0694,97.5131,97.0694,97.5131,12503.0
2019-01-29 09:50:00,103.14,103.28,103.07,103.27,5250.0,97.3715,97.5037,97.3054,97.4942,5250.0
2019-01-29 09:55:00,103.33,103.68,103.26,103.36,6250.0,97.5509,97.8813,97.4848,97.5792,6250.0
2019-01-29 10:00:00,103.45,103.65,103.26,103.34,7045.0,97.6642,97.853,97.4848,97.5603,7045.0
2019-01-29 10:05:00,103.52,103.53,103.17,103.17,16914.0,97.7302,97.7397,97.3998,97.3998,16914.0
2019-01-29 10:10:00,103.11,103.22,102.92,102.92,2702.0,97.3432,97.447,97.1638,97.1638,2702.0
2019-01-29 10:15:00,102.95,103.12,102.81,103.12,1400.0,97.1921,97.3526,97.06,97.3526,1400.0
2019-01-29 10:20:00,103.06,103.17,102.9,102.92,2421.0,97.296,97.3998,97.1449,97.1638,2421.0
2019-01-29 10:25:00,102.91,103.04,102.84,102.84,2930.0,97.1544,97.2771,97.0883,97.0883,2930.0
2019-01-29 10:30:00,102.97,103.14,102.9,103.09,2350.0,97.211,97.3715,97.1449,97.3243,2350.0
2019-01-29 10:35:00,103.05,103.34,103.04,103.21,4012.0,97.2865,97.5603,97.2771,97.4376,4012.0
2019-01-29 10:40:00,103.34,103.34,103.05,103.05,1836.0,97.5603,97.5603,97.2865,97.2865,1836.0
2019-01-29 10:45:00,103.15,103.34,103.12,103.18,2675.0,97.3809,97.5603,97.3526,97.4093,2675.0
2019-01-29 10:50:00,103.11,103.19,102.87,102.99,2100.0,97.3432,97.4187,97.1166,97.2299,2100.0
2019-01-29 10:55:00,102.98,103.06,102.72,102.73,7550.0,97.2204,97.296,96.975,96.9844,7550.0
2019-01-29 11:00:00,102.69,102.92,102.58,102.8,4000.0,96.9467,97.1638,96.8428,97.0505,4000.0
2019-01-29 11:05:00,102.7,102.99,102.65,102.94,5355.0,96.9561,97.2299,96.9089,97.1827,5355.0
2019-01-29 11:10:00,102.88,102.92,102.5,102.66,12059.0,97.126,97.1638,96.7673,96.9183,12059.0
2019-01-29 11:15:00,102.63,102.69,102.49,102.57,14926.0,96.89,96.9467,96.7579,96.8334,14926.0
2019-01-29 11:20:00,102.6,102.71,102.55,102.55,14232.0,96.8617,96.9655,96.8145,96.8145,14232.0
2019-01-29 11:25:00,102.61,102.75,102.6,102.68,16001.0,96.8711,97.0033,96.8617,96.9372,16001.0
2019-01-29 11:30:00,102.67,102.75,102.61,102.75,6896.0,96.9278,97.0033,96.8711,97.0033,6896.0
2019-01-29 11:35:00,102.76,102.8,102.67,102.74,11000.0,97.0127,97.0505,96.9278,96.9939,11000.0
2019-01-29 11:40:00,102.75,102.82,102.7,102.82,1950.0,97.0033,97.0694,96.9561,97.0694,1950.0
2019-01-29 11:45:00,102.85,102.89,102.71,102.75,2823.0,97.0977,97.1355,96.9655,97.0033,2823.0
2019-01-29 11:50:00,102.78,102.89,102.75,102.87,2390.0,97.0316,97.1355,97.0033,97.1166,2390.0
2019-01-29 11:55:00,102.89,103.09,102.83,103.09,3349.0,97.1355,97.3243,97.0788,97.3243,3349.0
2019-01-29 12:00:00,103.03,103.08,102.88,102.97,6100.0,97.2676,97.3149,97.126,97.211,6100.0
2019-01-29 12:05:00,102.91,102.94,102.89,102.94,964.0,97.1544,97.1827,97.1355,97.1827,964.0
2019-01-29 12:10:00,102.9,103.05,102.9,103.02,7663.0,97.1449,97.2865,97.1449,97.2582,7663.0
2019-01-29 12:15:00,103.01,103.01,102.89,102.95,6300.0,97.2488,97.2488,97.1355,97.1921,6300.0
2019-01-29 12:20:00,102.89,102.9,102.66,102.72,5227.0,97.1355,97.1449,96.9183,96.975,5227.0
2019-01-29 12:25:00,102.72,102.79,102.44,102.46,6300.0,96.975,97.0411,96.7106,96.7295,6300.0
2019-01-29 12:30:00,102.47,102.47,102.33,102.35,2400.0,96.739,96.739,96.6068,96.6257,2400.0
2019-01-29 12:35:00,102.39,102.41,102.25,102.25,2500.0,96.6634,96.6823,96.5313,96.5313,2500.0
2019-01-29 12:40:00,102.25,102.38,102.21,102.27,24679.0,96.5313,96.654,96.4935,96.5502,24679.0
2019-01-29 12:45:00,102.24,102.29,102.1,102.2,7900.0,96.5218,96.569,96.3897,96.4841,7900.0
2019-01-29 12:50:00,102.22,102.25,102.14,102.23,7071.0,96.503,96.5313,96.4274,96.5124,7071.0
2019-01-29 12:55:00,102.23,102.36,102.21,102.26,12299.0,96.5124,96.6351,96.4935,96.5407,12299.0
2019-01-29 13:00:00,102.26,102.65,102.22,102.62,11404.0,96.5407,96.9089,96.503,96.8806,11404.0
2019-01-29 13:05:00,102.62,102.62,102.11,102.26,45298.0,96.8806,96.8806,96.3991,96.5407,45298.0
2019-01-29 13:10:00,102.31,102.36,102.19,102.27,4850.0,96.5879,96.6351,96.4746,96.5502,4850.0
2019-01-29 13:15:00,102.23,102.33,102.11,102.15,11110.0,96.5124,96.6068,96.3991,96.4369,11110.0
2019-01-29 13:20:00,102.19,102.22,102.05,102.1,24092.0,96.4746,96.503,96.3425,96.3897,24092.0
2019-01-29 13:25:00,102.13,102.2,102.11,102.19,5016.0,96.418,96.4841,96.3991,96.4746,5016.0
2019-01-29 13:30:00,102.2,102.28,102.11,102.14,3403.0,96.4841,96.5596,96.3991,96.4274,3403.0
2019-01-29 13:35:00,102.15,102.18,102.05,102.14,2900.0,96.4369,96.4652,96.3425,96.4274,2900.0
2019-01-29 13:40:00,102.12,102.29,102.11,102.28,3182.0,96.4085,96.569,96.3991,96.5596,3182.0
2019-01-29 13:45:00,102.26,102.34,102.23,102.23,1900.0,96.5407,96.6162,96.5124,96.5124,1900.0
2019-01-29 13:50:00,102.23,102.37,102.23,102.32,3100.0,96.5124,96.6446,96.5124,96.5974,3100.0
2019-01-29 13:55:00,102.28,102.35,102.25,102.34,3022.0,96.5596,96.6257,96.5313,96.6162,3022.0
2019-01-29 14:00:00,102.3,102.34,102.27,102.3,2800.0,96.5785,96.6162,96.5502,96.5785,2800.0
2019-01-29 14:05:00,102.3,102.3,102.23,102.29,2000.0,96.5785,96.5785,96.5124,96.569,2000.0
2019-01-29 14:10:00,102.31,102.38,102.27,102.27,7987.0,96.5879,96.654,96.5502,96.5502,7987.0
2019-01-29 14:15:00,102.28,102.35,102.26,102.35,6099.0,96.5596,96.6257,96.5407,96.6257,6099.0
2019-01-29 14:20:00,102.33,102.37,102.27,102.34,21097.0,96.6068,96.6446,96.5502,96.6162,21097.0
2019-01-29 14:25:00,102.32,102.33,101.96,102.0,49936.0,96.5974,96.6068,96.2575,96.2953,49936.0
2019-01-29 14:30:00,102.0,102.07,101.97,102.0,15781.0,96.2953,96.3613,96.2669,96.2953,15781.0
2019-01-29 14:35:00,102.0,102.15,102.0,102.09,13321.0,96.2953,96.4369,96.2953,96.3802,13321.0
2019-01-29 14:40:00,102.08,102.09,101.86,101.91,21446.0,96.3708,96.3802,96.1631,96.2103,21446.0
2019-01-29 14:45:00,101.91,101.98,101.82,101.84,9157.0,96.2103,96.2764,96.1253,96.1442,9157.0
2019-01-29 14:50:00,101.88,101.91,101.81,101.91,26800.0,96.182,96.2103,96.1159,96.2103,26800.0
2019-01-29 14:55:00,101.9,102.13,101.9,102.09,14480.0,96.2008,96.418,96.2008,96.3802,14480.0
2019-01-29 15:00:00,102.05,102.16,102.04,102.16,13430.0,96.3425,96.4463,96.333,96.4463,13430.0
2019-01-29 15:05:00,102.14,102.16,102.0,102.04,8877.0,96.4274,96.4463,96.2953,96.333,8877.0
2019-01-29 15:10:00,102.08,102.09,102.03,102.04,8747.0,96.3708,96.3802,96.3236,96.333,8747.0
2019-01-29 15:15:00,102.04,102.31,102.03,102.31,7403.0,96.333,96.5879,96.3236,96.5879,7403.0
2019-01-29 15:20:00,102.35,102.39,102.25,102.3,6990.0,96.6257,96.6634,96.5313,96.5785,6990.0
2019-01-29 15:25:00,102.23,102.25,101.96,101.99,49797.0,96.5124,96.5313,96.2575,96.2858,49797.0
2019-01-29 15:30:00,102.0,102.18,101.88,101.91,86264.0,96.2953,96.4652,96.182,96.2103,86264.0
2019-01-29 15:35:00,101.91,101.99,101.75,101.99,10501.0,96.2103,96.2858,96.0592,96.2858,10501.0
2019-01-29 15:40:00,101.99,101.99,101.77,101.83,14333.0,96.2858,96.2858,96.0781,96.1348,14333.0
2019-01-29 15:45:00,101.85,101.85,101.73,101.78,15093.0,96.1536,96.1536,96.0404,96.0876,15093.0
2019-01-29 15:50:00,101.79,101.83,101.72,101.83,20547.0,96.097,96.1348,96.0309,96.1348,20547.0
2019-01-29 15:55:00,101.87,101.97,101.83,101.92,65991.0,96.1725,96.2669,96.1348,96.2197,65991.0
2019-01-30 09:30:00,102.38,102.67,102.3,102.59,6610.0,96.654,96.9278,96.5785,96.8523,6610.0
2019-01-30 09:35:00,102.55,102.69,102.06,102.69,4148.0,96.8145,96.9467,96.3519,96.9467,4148.0
2019-01-30 09:40:00,102.92,102.92,102.14,102.25,2555.0,97.1638,97.1638,96.4274,96.5313,2555.0
2019-01-30 09:45:00,102.3,102.52,102.06,102.11,2816.0,96.5785,96.7862,96.3519,96.3991,2816.0
2019-01-30 09:50:00,102.22,102.4,101.94,102.11,9658.0,96.503,96.6729,96.2386,96.3991,9658.0
2019-01-30 09:55:00,102.26,102.36,102.11,102.25,1496.0,96.5407,96.6351,96.3991,96.5313,1496.0
2019-01-30 10:00:00,102.24,102.48,102.23,102.28,4300.0,96.5218,96.7484,96.5124,96.5596,4300.0
2019-01-30 10:05:00,102.38,102.41,102.12,102.25,4316.0,96.654,96.6823,96.4085,96.5313,4316.0
2019-01-30 10:10:00,102.12,102.43,102.04,102.37,2747.0,96.4085,96.7012,96.333,96.6446,2747.0
2019-01-30 10:15:00,102.44,102.51,101.98,102.1,4375.0,96.7106,96.7767,96.2764,96.3897,4375.0
2019-01-30 10:20:00,102.09,102.4,102.08,102.22,7548.0,96.3802,96.6729,96.3708,96.503,7548.0
2019-01-30 10:25:00,102.26,102.42,102.23,102.42,3200.0,96.5407,96.6918,96.5124,96.6918,3200.0
2019-01-30 10:30:00,102.39,102.45,102.3,102.41,4318.0,96.6634,96.7201,96.5785,96.6823,4318.0
2019-01-30 10:35:00,102.45,102.53,102.32,102.53,7075.0,96.7201,96.7956,96.5974,96.7956,7075.0
2019-01-30 10:40:00,102.49,102.58,102.44,102.57,4700.0,96.7579,96.8428,96.7106,96.8334,4700.0
2019-01-30 10:45:00,102.56,102.62,102.44,102.55,3101.0,96.8239,96.8806,96.7106,96.8145,3101.0
2019-01-30 10:50:00,102.47,102.47,102.27,102.44,3871.0,96.739,96.739,96.5502,96.7106,3871.0
2019-01-30 10:55:00,102.54,102.56,102.41,102.54,2728.0,96.8051,96.8239,96.6823,96.8051,2728.0
2019-01-30 11:00:00,102.54,102.74,102.5,102.5,10042.0,96.8051,96.9939,96.7673,96.7673,10042.0
2019-01-30 11:05:00,102.56,102.64,102.53,102.6,567.0,96.8239,96.8995,96.7956,96.8617,567.0
2019-01-30 11:10:00,102.73,102.73,102.54,102.58,2300.0,96.9844,96.9844,96.8051,96.8428,2300.0
2019-01-30 11:15:00,102.47,102.59,102.42,102.45,4117.0,96.739,96.8523,96.6918,96.7201,4117.0
2019-01-30 11:20:00,102.42,102.46,102.32,102.35,5101.0,96.6918,96.7295,96.5974,96.6257,5101.0
2019-01-30 11:25:00,102.27,102.38,102.24,102.38,1838.0,96.5502,96.654,96.5218,96.654,1838.0
2019-01-30 11:30:00,102.38,102.38,102.31,102.34,1318.0,96.654,96.654,96.5879,96.6162,1318.0
2019-01-30 11:35:00,102.27,102.27,102.17,102.21,3721.0,96.5502,96.5502,96.4557,96.4935,3721.0
2019-01-30 11:40:00,102.28,102.34,102.23,102.34,3238.0,96.5596,96.6162,96.5124,96.6162,3238.0
2019-01-30 11:45:00,102.4,102.4,102.36,102.36,400.0,96.6729,96.6729,96.6351,96.6351,400.0
2019-01-30 11:50:00,102.34,102.34,102.28,102.28,852.0,96.6162,96.6162,96.5596,96.5596,852.0
2019-01-30 11:55:00,102.31,102.31,102.21,102.23,2172.0,96.5879,96.5879,96.4935,96.5124,2172.0
2019-01-30 12:00:00,102.23,102.35,102.23,102.35,2328.0,96.5124,96.6257,96.5124,96.6257,2328.0
2019-01-30 12:05:00,102.36,102.36,102.26,102.33,2805.0,96.6351,96.6351,96.5407,96.6068,2805.0
2019-01-30 12:10:00,102.29,102.36,102.29,102.3,1926.0,96.569,96.6351,96.569,96.5785,1926.0
2019-01-30 12:15:00,102.35,102.36,102.26,102.26,3857.0,96.6257,96.6351,96.5407,96.5407,3857.0
2019-01-30 12:20:00,102.23,102.24,102.18,102.2,2139.0,96.5124,96.5218,96.4652,96.4841,2139.0
2019-01-30 12:25:00,102.12,102.18,101.94,101.98,21865.0,96.4085,96.4652,96.2386,96.2764,21865.0
2019-01-30 12:30:00,101.97,102.01,101.88,101.9,5819.0,96.2669,96.3047,96.182,96.2008,5819.0
2019-01-30 12:35:00,101.92,101.92,101.79,101.86,3607.0,96.2197,96.2197,96.097,96.1631,3607.0
2019-01-30 12:40:00,101.86,101.89,101.7,101.7,6168.0,96.1631,96.1914,96.012,96.012,6168.0
2019-01-30 12:45:00,101.73,101.78,101.67,101.73,6990.0,96.0404,96.0876,95.9837,96.0404,6990.0
2019-01-30 12:50:00,101.75,101.79,101.65,101.65,2122.0,96.0592,96.097,95.9648,95.9648,2122.0
2019-01-30 12:55:00,101.64,101.67,101.38,101.52,14994.0,95.9554,95.9837,95.7099,95.8421,14994.0
2019-01-30 13:00:00,101.49,101.5,101.43,101.43,2910.0,95.8138,95.8232,95.7571,95.7571,2910.0
2019-01-30 13:05:00,101.42,101.6,101.41,101.56,2235.0,95.7477,95.9176,95.7383,95.8799,2235.0
2019-01-30 13:10:00,101.58,101.68,101.58,101.68,1500.0,95.8987,95.9932,95.8987,95.9932,1500.0
2019-01-30 13:15:00,101.64,101.64,101.55,101.55,1184.0,95.9554,95.9554,95.8704,95.8704,1184.0
2019-01-30 13:20:00,101.42,101.42,101.08,101.09,32168.0,95.7477,95.7477,95.4267,95.4362,32168.0
2019-01-30 13:25:00,101.17,101.17,101.11,101.11,1352.0,95.5117,95.5117,95.455,95.455,1352.0
2019-01-30 13:30:00,101.12,101.25,100.95,100.95,10725.0,95.4645,95.5872,95.304,95.304,10725.0
2019-01-30 13:35:00,101.01,101.12,101.01,101.07,5165.0,95.3606,95.4645,95.3606,95.4173,5165.0
2019-01-30 13:40:00,101.1,101.12,100.94,100.99,6956.0,95.4456,95.4645,95.2945,95.3417,6956.0
2019-01-30 13:45:00,100.93,101.05,100.93,100.98,4721.0,95.2851,95.3984,95.2851,95.3323,4721.0
2019-01-30 13:50:00,100.97,101.0,100.84,100.92,3378.0,95.3229,95.3512,95.2001,95.2757,3378.0
2019-01-30 13:55:00,100.9,100.93,100.54,100.58,23005.0,95.2568,95.2851,94.9169,94.9547,23005.0
2019-01-30 14:00:00,100.57,101.38,100.57,101.28,157854.0,94.9452,95.7099,94.9452,95.6155,157854.0
2019-01-30 14:05:00,101.18,101.49,101.16,101.37,35054.0,95.5211,95.8138,95.5022,95.7005,35054.0
2019-01-30 14:10:00,101.37,101.53,101.37,101.46,27301.0,95.7005,95.8515,95.7005,95.7855,27301.0
2019-01-30 14:15:00,101.42,101.6,101.15,101.28,34356.0,95.7477,95.9176,95.4928,95.6155,34356.0
2019-01-30 14:20:00,101.28,101.49,101.23,101.25,42798.0,95.6155,95.8138,95.5683,95.5872,42798.0
2019-01-30 14:25:00,101.27,101.33,101.11,101.21,6075.0,95.6061,95.6627,95.455,95.5494,6075.0
2019-01-30 14:30:00,101.2,101.38,101.12,101.25,6369.0,95.54,95.7099,95.4645,95.5872,6369.0
2019-01-30 14:35:00,101.31,101.44,101.11,101.16,15556.0,95.6438,95.7666,95.455,95.5022,15556.0
2019-01-30 14:40:00,101.17,101.38,101.11,101.32,6813.0,95.5117,95.7099,95.455,95.6533,6813.0
2019-01-30 14:45:00,101.41,101.48,101.14,101.26,22877.0,95.7383,95.8043,95.4834,95.5966,22877.0
2019-01-30 14:50:00,101.26,101.48,101.19,101.48,34961.0,95.5966,95.8043,95.5306,95.8043,34961.0
2019-01-30 14:55:00,101.44,101.54,101.33,101.48,50748.0,95.7666,95.861,95.6627,95.8043,50748.0
2019-01-30 15:00:00,101.48,101.49,101.3,101.32,17764.0,95.8043,95.8138,95.6344,95.6533,17764.0
2019-01-30 15:05:00,101.32,101.38,100.94,101.06,23190.0,95.6533,95.7099,95.2945,95.4078,23190.0
2019-01-30 15:10:00,101.05,101.19,100.97,101.18,17527.0,95.3984,95.5306,95.3229,95.5211,17527.0
2019-01-30 15:15:00,101.18,101.21,100.99,101.2,7745.0,95.5211,95.5494,95.3417,95.54,7745.0
2019-01-30 15:20:00,101.15,101.27,100.95,101.07,10213.0,95.4928,95.6061,95.304,95.4173,10213.0
2019-01-30 15:25:00,101.09,101.18,100.94,100.98,20502.0,95.4362,95.5211,95.2945,95.3323,20502.0
2019-01-30 15:30:00,100.98,101.04,100.91,100.91,28344.0,95.3323,95.3889,95.2662,95.2662,28344.0
2019-01-30 15:35:00,101.0,101.05,100.95,101.0,18274.0,95.3512,95.3984,95.304,95.3512,18274.0
2019-01-30 15:40:00,101.0,101.03,100.93,101.0,23838.0,95.3512,95.3795,95.2851,95.3512,23838.0
2019-01-30 15:45:00,101.01,101.21,100.94,101.17,42242.0,95.3606,95.5494,95.2945,95.5117,42242.0
2019-01-30 15:50:00,101.16,101.16,100.98,101.0,19093.0,95.5022,95.5022,95.3323,95.3512,19093.0
2019-01-30 15:55:00,101.02,101.15,100.95,101.0,87611.0,95.3701,95.4928,95.304,95.3512,87611.0
2019-01-31 09:30:00,100.76,100.76,100.21,100.24,6841.0,95.1246,95.1246,94.6054,94.6337,6841.0
2019-01-31 09:35:00,100.45,100.45,99.76,99.94,3070.0,94.8319,94.8319,94.1805,94.3505,3070.0
2019-01-31 09:40:00,99.75,99.85,98.93,99.14,20757.0,94.1711,94.2655,93.397,93.5952,20757.0
2019-01-31 09:45:00,99.3,99.81,99.28,99.56,6067.0,93.7463,94.2277,93.7274,93.9917,6067.0
2019-01-31 09:50:00,99.66,99.83,99.41,99.74,2775.0,94.0861,94.2466,93.8501,94.1617,2775.0
2019-01-31 09:55:00,99.77,99.95,99.59,99.89,5191.0,94.19,94.3599,94.02,94.3033,5191.0
2019-01-31 10:00:00,99.89,100.57,99.88,100.57,25007.0,94.3033,94.9452,94.2938,94.9452,25007.0
2019-01-31 10:05:00,100.54,100.56,100.34,100.34,10418.0,94.9169,94.9358,94.7281,94.7281,10418.0
2019-01-31 10:10:00,100.32,100.52,100.14,100.44,6900.0,94.7092,94.898,94.5393,94.8225,6900.0
2019-01-31 10:15:00,100.36,100.56,100.28,100.42,5407.0,94.747,94.9358,94.6715,94.8036,5407.0
2019-01-31 10:20:00,100.47,100.86,100.43,100.83,162629.0,94.8508,95.219,94.8131,95.1907,162629.0
2019-01-31 10:25:00,100.75,101.06,100.63,100.96,112569.0,95.1152,95.4078,95.0019,95.3134,112569.0
2019-01-31 10:30:00,100.9,101.45,100.9,101.32,167964.0,95.2568,95.776,95.2568,95.6533,167964.0
2019-01-31 10:35:00,101.32,101.53,101.29,101.39,13196.0,95.6533,95.8515,95.625,95.7194,13196.0
2019-01-31 10:40:00,101.4,102.09,101.39,102.09,23777.0,95.7288,96.3802,95.7194,96.3802,23777.0
2019-01-31 10:45:00,102.03,102.03,101.75,101.78,13673.0,96.3236,96.3236,96.0592,96.0876,13673.0
2019-01-31 10:50:00,101.74,102.08,101.74,102.03,9400.0,96.0498,96.3708,96.0498,96.3236,9400.0
2019-01-31 10:55:00,102.09,102.62,102.09,102.59,61434.0,96.3802,96.8806,96.3802,96.8523,61434.0
2019-01-31 11:00:00,102.65,102.75,102.55,102.64,7967.0,96.9089,97.0033,96.8145,96.8995,7967.0
2019-01-31 11:05:00,102.64,102.64,102.14,102.2,8527.0,96.8995,96.8995,96.4274,96.4841,8527.0
2019-01-31 11:10:00,102.2,102.28,102.1,102.19,6500.0,96.4841,96.5596,96.3897,96.4746,6500.0
2019-01-31 11:15:00,102.24,102.31,101.92,102.06,11519.0,96.5218,96.5879,96.2197,96.3519,11519.0
2019-01-31 11:20:00,102.02,102.06,101.9,101.9,3590.0,96.3141,96.3519,96.2008,96.2008,3590.0
2019-01-31 11:25:00,101.93,102.15,101.93,102.13,7875.0,96.2292,96.4369,96.2292,96.418,7875.0
2019-01-31 11:30:00,102.06,102.16,101.98,102.06,13385.0,96.3519,96.4463,96.2764,96.3519,13385.0
2019-01-31 11:35:00,102.06,102.4,102.06,102.36,6602.0,96.3519,96.6729,96.3519,96.6351,6602.0
2019-01-31 11:40:00,102.36,102.41,102.14,102.14,4510.0,96.6351,96.6823,96.4274,96.4274,4510.0
2019-01-31 11:45:00,102.18,102.37,102.14,102.2,13592.0,96.4652,96.6446,96.4274,96.4841,13592.0
2019-01-31 11:50:00,102.2,102.36,102.16,102.34,8145.0,96.4841,96.6351,96.4463,96.6162,8145.0
2019-01-31 11:55:00,102.34,102.38,102.22,102.26,4100.0,96.6162,96.654,96.503,96.5407,4100.0
2019-01-31 12:00:00,102.31,102.49,102.21,102.43,20582.0,96.5879,96.7579,96.4935,96.7012,20582.0
2019-01-31 12:05:00,102.43,102.43,102.18,102.23,3742.0,96.7012,96.7012,96.4652,96.5124,3742.0
2019-01-31 12:10:00,102.24,102.28,102.13,102.19,8400.0,96.5218,96.5596,96.418,96.4746,8400.0
2019-01-31 12:15:00,102.22,102.33,102.15,102.26,10700.0,96.503,96.6068,96.4369,96.5407,10700.0
2019-01-31 12:20:00,102.19,102.26,102.13,102.19,3916.0,96.4746,96.5407,96.418,96.4746,3916.0
2019-01-31 12:25:00,102.18,102.22,102.08,102.08,4320.0,96.4652,96.503,96.3708,96.3708,4320.0
2019-01-31 12:30:00,102.09,102.27,102.06,102.27,3827.0,96.3802,96.5502,96.3519,96.5502,3827.0
2019-01-31 12:35:00,102.25,102.29,102.16,102.25,5100.0,96.5313,96.569,96.4463,96.5313,5100.0
2019-01-31 12:40:00,102.22,102.22,102.04,102.05,9400.0,96.503,96.503,96.333,96.3425,9400.0
2019-01-31 12:45:00,102.05,102.18,102.04,102.17,5400.0,96.3425,96.4652,96.333,96.4557,5400.0
2019-01-31 12:50:00,102.21,102.22,102.08,102.16,3255.0,96.4935,96.503,96.3708,96.4463,3255.0
2019-01-31 12:55:00,102.18,102.18,102.03,102.09,11906.0,96.4652,96.4652,96.3236,96.3802,11906.0
2019-01-31 13:00:00,102.09,102.15,102.04,102.1,19588.0,96.3802,96.4369,96.333,96.3897,19588.0
2019-01-31 13:05:00,102.1,102.1,101.99,102.04,5300.0,96.3897,96.3897,96.2858,96.333,5300.0
2019-01-31 13:10:00,102.0,102.0,101.67,101.67,11900.0,96.2953,96.2953,95.9837,95.9837,11900.0
2019-01-31 13:15:00,101.63,101.74,101.42,101.63,10045.0,95.9459,96.0498,95.7477,95.9459,10045.0
2019-01-31 13:20:00,101.66,101.71,101.61,101.66,4492.0,95.9743,96.0215,95.9271,95.9743,4492.0
2019-01-31 13:25:00,101.67,101.8,101.64,101.74,7210.0,95.9837,96.1064,95.9554,96.0498,7210.0
2019-01-31 13:30:00,101.8,101.84,101.7,101.76,1765.0,96.1064,96.1442,96.012,96.0687,1765.0
2019-01-31 13:35:00,101.73,101.79,101.65,101.65,2300.0,96.0404,96.097,95.9648,95.9648,2300.0
2019-01-31 13:40:00,101.69,101.81,101.69,101.76,3124.0,96.0026,96.1159,96.0026,96.0687,3124.0
2019-01-31 13:45:00,101.75,101.75,101.65,101.67,1800.0,96.0592,96.0592,95.9648,95.9837,1800.0
2019-01-31 13:50:00,101.61,101.82,101.61,101.8,3297.0,95.9271,96.1253,95.9271,96.1064,3297.0
2019-01-31 13:55:00,101.76,101.84,101.69,101.74,2283.0,96.0687,96.1442,96.0026,96.0498,2283.0
2019-01-31 14:00:00,101.68,101.88,101.68,101.82,4022.0,95.9932,96.182,95.9932,96.1253,4022.0
2019-01-31 14:05:00,101.84,101.91,101.75,101.9,6004.0,96.1442,96.2103,96.0592,96.2008,6004.0
2019-01-31 14:10:00,101.9,101.9,101.71,101.77,6832.0,96.2008,96.2008,96.0215,96.0781,6832.0
2019-01-31 14:15:00,101.77,101.83,101.66,101.66,4362.0,96.0781,96.1348,95.9743,95.9743,4362.0
2019-01-31 14:20:00,101.73,101.83,101.7,101.73,6210.0,96.0404,96.1348,96.012,96.0404,6210.0
2019-01-31 14:25:00,101.76,101.84,101.75,101.81,9593.0,96.0687,96.1442,96.0592,96.1159,9593.0
2019-01-31 14:30:00,101.82,101.82,101.7,101.7,10406.0,96.1253,96.1253,96.012,96.012,10406.0
2019-01-31 14:35:00,101.77,101.78,101.69,101.78,2915.0,96.0781,96.0876,96.0026,96.0876,2915.0
2019-01-31 14:40:00,101.76,101.77,101.67,101.7,5732.0,96.0687,96.0781,95.9837,96.012,5732.0
2019-01-31 14:45:00,101.7,101.75,101.62,101.71,7482.0,96.012,96.0592,95.9365,96.0215,7482.0
2019-01-31 14:50:00,101.73,101.77,101.66,101.73,7111.0,96.0404,96.0781,95.9743,96.0404,7111.0
2019-01-31 14:55:00,101.72,101.77,101.66,101.77,5813.0,96.0309,96.0781,95.9743,96.0781,5813.0
2019-01-31 15:00:00,101.77,101.81,101.61,101.62,8016.0,96.0781,96.1159,95.9271,95.9365,8016.0
2019-01-31 15:05:00,101.59,101.68,101.57,101.62,6174.0,95.9082,95.9932,95.8893,95.9365,6174.0
2019-01-31 15:10:00,101.61,101.61,101.2,101.23,8636.0,95.9271,95.9271,95.54,95.5683,8636.0
2019-01-31 15:15:00,101.27,101.35,101.17,101.25,9493.0,95.6061,95.6816,95.5117,95.5872,9493.0
2019-01-31 15:20:00,101.23,101.34,101.18,101.2,13177.0,95.5683,95.6722,95.5211,95.54,13177.0
2019-01-31 15:25:00,101.18,101.49,101.18,101.49,9117.0,95.5211,95.8138,95.5211,95.8138,9117.0
2019-01-31 15:30:00,101.51,101.64,101.39,101.43,18249.0,95.8327,95.9554,95.7194,95.7571,18249.0
2019-01-31 15:35:00,101.45,101.58,101.41,101.53,18457.0,95.776,95.8987,95.7383,95.8515,18457.0
2019-01-31 15:40:00,101.52,101.53,101.39,101.45,21958.0,95.8421,95.8515,95.7194,95.776,21958.0
2019-01-31 15:45:00,101.43,101.48,101.37,101.43,25607.0,95.7571,95.8043,95.7005,95.7571,25607.0
2019-01-31 15:50:00,101.42,101.69,101.41,101.69,33633.0,95.7477,96.0026,95.7383,96.0026,33633.0
2019-01-31 15:55:00,101.69,101.76,101.62,101.62,71134.0,96.0026,96.0687,95.9365,95.9365,71134.0
2019-02-01 09:30:00,102.21,102.65,101.66,102.65,10471.0,96.4935,96.9089,95.9743,96.9089,10471.0
2019-02-01 09:35:00,102.64,103.02,102.6,103.01,4008.0,96.8995,97.2582,96.8617,97.2488,4008.0
2019-02-01 09:40:00,102.99,103.23,102.99,103.23,5770.0,97.2299,97.4565,97.2299,97.4565,5770.0
2019-02-01 09:45:00,103.24,103.65,103.2,103.29,20264.0,97.4659,97.853,97.4281,97.5131,20264.0
2019-02-01 09:50:00,103.43,103.43,102.91,102.99,15355.0,97.6453,97.6453,97.1544,97.2299,15355.0
2019-02-01 09:55:00,103.06,103.11,102.6,102.83,28309.0,97.296,97.3432,96.8617,97.0788,28309.0
2019-02-01 10:00:00,102.94,103.05,102.7,102.73,91068.0,97.1827,97.2865,96.9561,96.9844,91068.0
2019-02-01 10:05:00,102.81,103.0,102.6,102.9,31561.0,97.06,97.2393,96.8617,97.1449,31561.0
2019-02-01 10:10:00,102.94,103.77,102.81,103.77,23274.0,97.1827,97.9663,97.06,97.9663,23274.0
2019-02-01 10:15:00,103.68,103.94,103.2,103.2,21394.0,97.8813,98.1268,97.4281,97.4281,21394.0
2019-02-01 10:20:00,103.08,103.25,102.88,103.14,31939.0,97.3149,97.4753,97.126,97.3715,31939.0
2019-02-01 10:25:00,103.14,103.15,102.94,102.95,17010.0,97.3715,97.3809,97.1827,97.1921,17010.0
2019-02-01 10:30:00,102.99,103.19,102.9,103.0,33256.0,97.2299,97.4187,97.1449,97.2393,33256.0
2019-02-01 10:35:00,103.0,103.63,102.95,103.52,36843.0,97.2393,97.8341,97.1921,97.7302,36843.0
2019-02-01 10:40:00,103.65,103.65,103.41,103.58,9865.0,97.853,97.853,97.6264,97.7869,9865.0
2019-02-01 10:45:00,103.59,104.0,103.58,104.0,16781.0,97.7963,98.1834,97.7869,98.1834,16781.0
2019-02-01 10:50:00,103.97,104.09,103.35,103.35,48683.0,98.1551,98.2684,97.5698,97.5698,48683.0
2019-02-01 10:55:00,103.44,103.46,103.15,103.36,22498.0,97.6547,97.6736,97.3809,97.5792,22498.0
2019-02-01 11:00:00,103.26,103.33,103.15,103.33,2100.0,97.4848,97.5509,97.3809,97.5509,2100.0
2019-02-01 11:05:00,103.41,103.67,103.41,103.67,1400.0,97.6264,97.8719,97.6264,97.8719,1400.0
2019-02-01 11:10:00,103.61,103.62,103.29,103.5,21461.0,97.8152,97.8247,97.5131,97.7114,21461.0
2019-02-01 11:15:00,103.53,103.72,103.36,103.58,16714.0,97.7397,97.9191,97.5792,97.7869,16714.0
2019-02-01 11:20:00,103.63,103.87,103.63,103.73,12461.0,97.8341,98.0607,97.8341,97.9285,12461.0
2019-02-01 11:25:00,103.71,103.99,103.71,103.94,21909.0,97.9096,98.174,97.9096,98.1268,21909.0
2019-02-01 11:30:00,103.96,104.61,103.94,104.54,42668.0,98.1456,98.7593,98.1268,98.6932,42668.0
2019-02-01 11:35:00,104.54,104.62,104.36,104.4,17628.0,98.6932,98.7687,98.5233,98.561,17628.0
2019-02-01 11:40:00,104.33,104.42,103.73,103.76,79792.0,98.4949,98.5799,97.9285,97.9568,79792.0
2019-02-01 11:45:00,103.83,103.83,103.7,103.83,3067.0,98.0229,98.0229,97.9002,98.0229,3067.0
2019-02-01 11:50:00,103.88,103.96,103.8,103.82,4725.0,98.0701,98.1456,97.9946,98.0135,4725.0
2019-02-01 11:55:00,103.88,104.12,103.77,104.12,4350.0,98.0701,98.2967,97.9663,98.2967,4350.0
2019-02-01 12:00:00,104.09,104.1,103.86,103.86,5626.0,98.2684,98.2778,98.0512,98.0512,5626.0
2019-02-01 12:05:00,103.97,104.2,103.94,104.2,1900.0,98.1551,98.3722,98.1268,98.3722,1900.0
2019-02-01 12:10:00,104.19,104.2,103.97,103.97,7194.0,98.3628,98.3722,98.1551,98.1551,7194.0
2019-02-01 12:15:00,103.97,104.05,103.84,104.04,2600.0,98.1551,98.2306,98.0323,98.2212,2600.0
2019-02-01 12:20:00,104.06,104.06,103.71,103.76,7099.0,98.24,98.24,97.9096,97.9568,7099.0
2019-02-01 12:25:00,103.77,104.09,103.76,104.09,3800.0,97.9663,98.2684,97.9568,98.2684,3800.0
2019-02-01 12:30:00,104.06,104.15,103.94,104.15,2305.0,98.24,98.325,98.1268,98.325,2305.0
2019-02-01 12:35:00,104.14,104.22,103.8,103.8,3815.0,98.3156,98.3911,97.9946,97.9946,3815.0
2019-02-01 12:40:00,103.77,103.91,103.77,103.82,2350.0,97.9663,98.0984,97.9663,98.0135,2350.0
2019-02-01 12:45:00,103.89,103.89,103.73,103.85,2000.0,98.0796,98.0796,97.9285,98.0418,2000.0
2019-02-01 12:50:00,103.8,103.8,103.64,103.71,3100.0,97.9946,97.9946,97.8435,97.9096,3100.0
2019-02-01 12:55:00,103.69,103.74,103.67,103.68,3166.0,97.8907,97.9379,97.8719,97.8813,3166.0
2019-02-01 13:00:00,103.73,103.75,103.63,103.74,4679.0,97.9285,97.9474,97.8341,97.9379,4679.0
2019-02-01 13:05:00,103.74,103.91,103.65,103.72,8200.0,97.9379,98.0984,97.853,97.9191,8200.0
2019-02-01 13:10:00,103.71,103.76,103.67,103.72,9920.0,97.9096,97.9568,97.8719,97.9191,9920.0
2019-02-01 13:15:00,103.7,103.78,103.49,103.49,10805.0,97.9002,97.9757,97.7019,97.7019,10805.0
2019-02-01 13:20:00,103.54,103.54,103.33,103.37,2800.0,97.7491,97.7491,97.5509,97.5886,2800.0
2019-02-01 13:25:00,103.35,103.45,103.33,103.39,8162.0,97.5698,97.6642,97.5509,97.6075,8162.0
2019-02-01 13:30:00,103.36,103.42,103.31,103.34,7074.0,97.5792,97.6358,97.532,97.5603,7074.0
2019-02-01 13:35:00,103.35,103.36,103.2,103.25,8694.0,97.5698,97.5792,97.4281,97.4753,8694.0
2019-02-01 13:40:00,103.22,103.29,103.16,103.23,6282.0,97.447,97.5131,97.3904,97.4565,6282.0
2019-02-01 13:45:00,103.21,103.38,103.15,103.35,2120.0,97.4376,97.5981,97.3809,97.5698,2120.0
2019-02-01 13:50:00,103.39,103.52,103.35,103.52,4623.0,97.6075,97.7302,97.5698,97.7302,4623.0
2019-02-01 13:55:00,103.54,103.59,103.5,103.55,3300.0,97.7491,97.7963,97.7114,97.7586,3300.0
2019-02-01 14:00:00,103.58,103.58,103.38,103.43,11965.0,97.7869,97.7869,97.5981,97.6453,11965.0
2019-02-01 14:05:00,103.44,103.5,103.25,103.35,8175.0,97.6547,97.7114,97.4753,97.5698,8175.0
2019-02-01 14:10:00,103.32,103.35,103.18,103.25,5567.0,97.5414,97.5698,97.4093,97.4753,5567.0
2019-02-01 14:15:00,103.21,103.37,103.19,103.23,16061.0,97.4376,97.5886,97.4187,97.4565,16061.0
2019-02-01 14:20:00,103.26,103.29,102.98,103.03,10497.0,97.4848,97.5131,97.2204,97.2676,10497.0
2019-02-01 14:25:00,103.01,103.17,102.99,103.1,10859.0,97.2488,97.3998,97.2299,97.3337,10859.0
2019-02-01 14:30:00,103.1,103.44,103.05,103.44,6541.0,97.3337,97.6547,97.2865,97.6547,6541.0
2019-02-01 14:35:00,103.41,103.66,103.37,103.5,15235.0,97.6264,97.8624,97.5886,97.7114,15235.0
2019-02-01 14:40:00,103.49,103.49,103.35,103.41,6202.0,97.7019,97.7019,97.5698,97.6264,6202.0
2019-02-01 14:45:00,103.43,103.64,103.42,103.54,11374.0,97.6453,97.8435,97.6358,97.7491,11374.0
2019-02-01 14:50:00,103.57,103.6,103.39,103.46,16916.0,97.7774,97.8058,97.6075,97.6736,16916.0
2019-02-01 14:55:00,103.49,103.59,103.45,103.54,9967.0,97.7019,97.7963,97.6642,97.7491,9967.0
2019-02-01 15:00:00,103.53,103.71,103.43,103.7,27782.0,97.7397,97.9096,97.6453,97.9002,27782.0
2019-02-01 15:05:00,103.7,103.7,103.34,103.39,34779.0,97.9002,97.9002,97.5603,97.6075,34779.0
2019-02-01 15:10:00,103.39,103.5,103.3,103.49,62095.0,97.6075,97.7114,97.5225,97.7019,62095.0
2019-02-01 15:15:00,103.5,103.76,103.48,103.69,18483.0,97.7114,97.9568,97.6925,97.8907,18483.0
2019-02-01 15:20:00,103.7,103.85,103.68,103.85,8994.0,97.9002,98.0418,97.8813,98.0418,8994.0
2019-02-01 15:25:00,103.8,103.83,103.57,103.71,16274.0,97.9946,98.0229,97.7774,97.9096,16274.0
2019-02-01 15:30:00,103.78,104.28,103.78,104.09,62634.0,97.9757,98.4477,97.9757,98.2684,62634.0
2019-02-01 15:35:00,104.1,104.27,104.07,104.26,26844.0,98.2778,98.4383,98.2495,98.4289,26844.0
2019-02-01 15:40:00,104.27,104.59,104.27,104.55,71174.0,98.4383,98.7404,98.4383,98.7026,71174.0
2019-02-01 15:45:00,104.53,104.7,104.27,104.27,111792.0,98.6838,98.8442,98.4383,98.4383,111792.0
2019-02-01 15:50:00,104.3,104.32,104.08,104.21,48651.0,98.4666,98.4855,98.2589,98.3817,48651.0
2019-02-01 15:55:00,104.19,104.45,104.17,104.39,125345.0,98.3628,98.6082,98.3439,98.5516,125345.0
2019-02-04 09:30:00,104.26,105.09,104.23,104.64,29012.0,98.4289,99.2124,98.4005,98.7876,29012.0
2019-02-04 09:35:00,104.79,104.82,103.87,103.99,79244.0,98.9292,98.9575,98.0607,98.174,79244.0
2019-02-04 09:40:00,104.08,104.63,103.91,104.53,10078.0,98.2589,98.7782,98.0984,98.6838,10078.0
2019-02-04 09:45:00,104.45,104.69,104.23,104.69,8500.0,98.6082,98.8348,98.4005,98.8348,8500.0
2019-02-04 09:50:00,104.93,105.05,104.65,104.81,17790.0,99.0614,99.1747,98.797,98.9481,17790.0
2019-02-04 09:55:00,104.82,104.88,104.08,104.2,128838.0,98.9575,99.0142,98.2589,98.3722,128838.0
2019-02-04 10:00:00,104.12,104.48,104.06,104.32,17670.0,98.2967,98.6366,98.24,98.4855,17670.0
2019-02-04 10:05:00,104.33,104.72,104.2,104.5,8321.0,98.4949,98.8631,98.3722,98.6554,8321.0
2019-02-04 10:10:00,104.5,104.94,104.44,104.85,17659.0,98.6554,99.0708,98.5988,98.9859,17659.0
2019-02-04 10:15:00,104.92,104.94,104.29,104.33,62918.0,99.0519,99.0708,98.4572,98.4949,62918.0
2019-02-04 10:20:00,104.33,104.39,104.17,104.32,16609.0,98.4949,98.5516,98.3439,98.4855,16609.0
2019-02-04 10:25:00,104.22,104.37,104.18,104.37,6500.0,98.3911,98.5327,98.3533,98.5327,6500.0
2019-02-04 10:30:00,104.39,104.85,104.39,104.76,17320.0,98.5516,98.9859,98.5516,98.9009,17320.0
2019-02-04 10:35:00,104.73,104.86,104.61,104.79,10300.0,98.8726,98.9953,98.7593,98.9292,10300.0
2019-02-04 10:40:00,104.8,104.99,104.3,104.3,62541.0,98.9387,99.118,98.4666,98.4666,62541.0
2019-02-04 10:45:00,104.3,104.56,104.22,104.54,5938.0,98.4666,98.7121,98.3911,98.6932,5938.0
2019-02-04 10:50:00,104.47,104.55,104.33,104.43,2147.0,98.6271,98.7026,98.4949,98.5893,2147.0
2019-02-04 10:55:00,104.41,104.59,104.32,104.53,3400.0,98.5705,98.7404,98.4855,98.6838,3400.0
2019-02-04 11:00:00,104.46,104.61,104.46,104.55,2100.0,98.6177,98.7593,98.6177,98.7026,2100.0
2019-02-04 11:05:00,104.52,104.55,104.3,104.3,11240.0,98.6743,98.7026,98.4666,98.4666,11240.0
2019-02-04 11:10:00,104.3,104.39,104.27,104.39,2100.0,98.4666,98.5516,98.4383,98.5516,2100.0
2019-02-04 11:15:00,104.33,104.33,104.25,104.3,4139.0,98.4949,98.4949,98.4194,98.4666,4139.0
2019-02-04 11:20:00,104.21,104.44,104.21,104.3,7712.0,98.3817,98.5988,98.3817,98.4666,7712.0
2019-02-04 11:25:00,104.34,104.46,104.3,104.34,3524.0,98.5044,98.6177,98.4666,98.5044,3524.0
2019-02-04 11:30:00,104.36,104.49,104.33,104.49,1600.0,98.5233,98.646,98.4949,98.646,1600.0
2019-02-04 11:35:00,104.48,104.48,104.34,104.34,2500.0,98.6366,98.6366,98.5044,98.5044,2500.0
2019-02-04 11:40:00,104.33,104.51,104.33,104.46,2800.0,98.4949,98.6649,98.4949,98.6177,2800.0
2019-02-04 11:45:00,104.53,104.61,104.47,104.61,1542.0,98.6838,98.7593,98.6271,98.7593,1542.0
2019-02-04 11:50:00,104.56,104.63,104.39,104.39,3100.0,98.7121,98.7782,98.5516,98.5516,3100.0
2019-02-04 11:55:00,104.41,104.51,104.41,104.51,900.0,98.5705,98.6649,98.5705,98.6649,900.0
2019-02-04 12:00:00,104.55,104.55,104.51,104.55,1411.0,98.7026,98.7026,98.6649,98.7026,1411.0
2019-02-04 12:05:00,104.52,104.52,104.33,104.33,2552.0,98.6743,98.6743,98.4949,98.4949,2552.0
2019-02-04 12:10:00,104.32,104.43,104.31,104.31,3000.0,98.4855,98.5893,98.4761,98.4761,3000.0
2019-02-04 12:15:00,104.29,104.44,104.29,104.35,1300.0,98.4572,98.5988,98.4572,98.5138,1300.0
2019-02-04 12:20:00,104.34,104.34,104.25,104.27,900.0,98.5044,98.5044,98.4194,98.4383,900.0
2019-02-04 12:25:00,104.24,104.42,104.24,104.36,6300.0,98.41,98.5799,98.41,98.5233,6300.0
2019-02-04 12:30:00,104.32,104.5,104.31,104.5,2752.0,98.4855,98.6554,98.4761,98.6554,2752.0
2019-02-04 12:35:00,104.52,104.55,104.46,104.48,2800.0,98.6743,98.7026,98.6177,98.6366,2800.0
2019-02-04 12:40:00,104.48,104.48,104.38,104.45,3531.0,98.6366,98.6366,98.5421,98.6082,3531.0
2019-02-04 12:45:00,104.42,104.48,104.29,104.35,4062.0,98.5799,98.6366,98.4572,98.5138,4062.0
2019-02-04 12:50:00,104.33,104.43,104.33,104.4,1000.0,98.4949,98.5893,98.4949,98.561,1000.0
2019-02-04 12:55:00,104.41,104.45,104.26,104.26,7536.0,98.5705,98.6082,98.4289,98.4289,7536.0
2019-02-04 13:00:00,104.29,104.31,104.1,104.3,3904.0,98.4572,98.4761,98.2778,98.4666,3904.0
2019-02-04 13:05:00,104.28,104.28,104.2,104.23,5900.0,98.4477,98.4477,98.3722,98.4005,5900.0
2019-02-04 13:10:00,104.29,104.47,104.29,104.44,5566.0,98.4572,98.6271,98.4572,98.5988,5566.0
2019-02-04 13:15:00,104.41,104.47,104.34,104.4,2473.0,98.5705,98.6271,98.5044,98.561,2473.0
2019-02-04 13:20:00,104.37,104.45,104.37,104.39,2000.0,98.5327,98.6082,98.5327,98.5516,2000.0
2019-02-04 13:25:00,104.39,104.5,104.34,104.38,7052.0,98.5516,98.6554,98.5044,98.5421,7052.0
2019-02-04 13:30:00,104.34,104.4,104.34,104.37,1909.0,98.5044,98.561,98.5044,98.5327,1909.0
2019-02-04 13:35:00,104.36,104.48,104.35,104.45,6069.0,98.5233,98.6366,98.5138,98.6082,6069.0
2019-02-04 13:40:00,104.44,104.45,104.35,104.4,3500.0,98.5988,98.6082,98.5138,98.561,3500.0
2019-02-04 13:45:00,104.36,104.49,104.32,104.32,13926.0,98.5233,98.646,98.4855,98.4855,13926.0
2019-02-04 13:50:00,104.37,104.55,104.31,104.52,9008.0,98.5327,98.7026,98.4761,98.6743,9008.0
2019-02-04 13:55:00,104.54,104.57,104.44,104.45,20504.0,98.6932,98.7215,98.5988,98.6082,20504.0
2019-02-04 14:00:00,104.44,104.44,104.19,104.35,15511.0,98.5988,98.5988,98.3628,98.5138,15511.0
2019-02-04 14:05:00,104.31,104.36,104.1,104.11,8939.0,98.4761,98.5233,98.2778,98.2872,8939.0
2019-02-04 14:10:00,104.09,104.16,104.04,104.14,15475.0,98.2684,98.3344,98.2212,98.3156,15475.0
2019-02-04 14:15:00,104.09,104.25,104.07,104.16,6131.0,98.2684,98.4194,98.2495,98.3344,6131.0
2019-02-04 14:20:00,104.16,104.19,104.11,104.13,6962.0,98.3344,98.3628,98.2872,98.3061,6962.0
2019-02-04 14:25:00,104.17,104.17,104.07,104.11,8975.0,98.3439,98.3439,98.2495,98.2872,8975.0
2019-02-04 14:30:00,104.11,104.14,104.06,104.06,2300.0,98.2872,98.3156,98.24,98.24,2300.0
2019-02-04 14:35:00,104.1,104.28,104.1,104.28,58685.0,98.2778,98.4477,98.2778,98.4477,58685.0
2019-02-04 14:40:00,104.28,104.32,104.15,104.17,10987.0,98.4477,98.4855,98.325,98.3439,10987.0
2019-02-04 14:45:00,104.14,104.18,104.07,104.13,5376.0,98.3156,98.3533,98.2495,98.3061,5376.0
2019-02-04 14:50:00,104.1,104.15,104.05,104.12,3919.0,98.2778,98.325,98.2306,98.2967,3919.0
2019-02-04 14:55:00,104.13,104.19,104.06,104.1,3848.0,98.3061,98.3628,98.24,98.2778,3848.0
2019-02-04 15:00:00,104.08,104.08,103.87,103.87,11009.0,98.2589,98.2589,98.0607,98.0607,11009.0
2019-02-04 15:05:00,103.91,104.25,103.91,104.19,9250.0,98.0984,98.4194,98.0984,98.3628,9250.0
2019-02-04 15:10:00,104.26,104.26,104.11,104.13,6212.0,98.4289,98.4289,98.2872,98.3061,6212.0
2019-02-04 15:15:00,104.13,104.22,104.07,104.21,5890.0,98.3061,98.3911,98.2495,98.3817,5890.0
2019-02-04 15:20:00,104.16,104.19,104.11,104.17,5200.0,98.3344,98.3628,98.2872,98.3439,5200.0
2019-02-04 15:25:00,104.18,104.22,104.09,104.15,11057.0,98.3533,98.3911,98.2684,98.325,11057.0
2019-02-04 15:30:00,104.14,104.14,104.06,104.08,6977.0,98.3156,98.3156,98.24,98.2589,6977.0
2019-02-04 15:35:00,104.08,104.17,104.07,104.15,5319.0,98.2589,98.3439,98.2495,98.325,5319.0
2019-02-04 15:40:00,104.14,104.17,104.11,104.14,10573.0,98.3156,98.3439,98.2872,98.3156,10573.0
2019-02-04 15:45:00,104.16,104.17,103.98,104.0,12512.0,98.3344,98.3439,98.1645,98.1834,12512.0
2019-02-04 15:50:00,104.01,104.01,103.88,103.93,29719.0,98.1928,98.1928,98.0701,98.1173,29719.0
2019-02-04 15:55:00,103.93,104.24,103.92,104.22,67529.0,98.1173,98.41,98.1079,98.3911,67529.0
2019-02-05 09:30:00,104.88,105.35,104.8,104.86,14470.0,99.0142,99.4579,98.9387,98.9953,14470.0
2019-02-05 09:35:00,104.92,105.02,104.67,104.98,2392.0,99.0519,99.1464,98.8159,99.1086,2392.0
2019-02-05 09:40:00,105.01,105.05,104.22,104.24,15479.0,99.1369,99.1747,98.3911,98.41,15479.0
2019-02-05 09:45:00,104.43,104.64,104.33,104.48,5513.0,98.5893,98.7876,98.4949,98.6366,5513.0
2019-02-05 09:50:00,104.35,104.54,104.18,104.4,13649.0,98.5138,98.6932,98.3533,98.561,13649.0
2019-02-05 09:55:00,104.43,104.64,104.43,104.45,5912.0,98.5893,98.7876,98.5893,98.6082,5912.0
2019-02-05 10:00:00,104.51,104.81,104.46,104.75,6766.0,98.6649,98.9481,98.6177,98.8915,6766.0
2019-02-05 10:05:00,104.7,105.0,104.7,104.89,7500.0,98.8442,99.1275,98.8442,99.0236,7500.0
2019-02-05 10:10:00,104.84,105.0,104.78,104.97,10896.0,98.9764,99.1275,98.9198,99.0991,10896.0
2019-02-05 10:15:00,104.97,105.0,104.61,104.83,13406.0,99.0991,99.1275,98.7593,98.967,13406.0
2019-02-05 10:20:00,104.91,104.99,104.33,104.38,79553.0,99.0425,99.118,98.4949,98.5421,79553.0
2019-02-05 10:25:00,104.35,104.69,104.3,104.69,15653.0,98.5138,98.8348,98.4666,98.8348,15653.0
2019-02-05 10:30:00,104.59,104.62,104.4,104.6,2930.0,98.7404,98.7687,98.561,98.7498,2930.0
2019-02-05 10:35:00,104.69,104.95,104.6,104.91,6668.0,98.8348,99.0803,98.7498,99.0425,6668.0
2019-02-05 10:40:00,104.93,104.99,104.86,104.9,14830.0,99.0614,99.118,98.9953,99.0331,14830.0
2019-02-05 10:45:00,104.9,104.95,104.39,104.58,65883.0,99.0331,99.0803,98.5516,98.731,65883.0
2019-02-05 10:50:00,104.57,104.76,104.46,104.74,8341.0,98.7215,98.9009,98.6177,98.882,8341.0
2019-02-05 10:55:00,104.75,104.92,104.75,104.92,23471.0,98.8915,99.0519,98.8915,99.0519,23471.0
2019-02-05 11:00:00,104.91,104.95,104.79,104.91,3656.0,99.0425,99.0803,98.9292,99.0425,3656.0
2019-02-05 11:05:00,104.9,104.98,104.79,104.96,3000.0,99.0331,99.1086,98.9292,99.0897,3000.0
2019-02-05 11:10:00,104.85,104.98,104.85,104.86,2900.0,98.9859,99.1086,98.9859,98.9953,2900.0
2019-02-05 11:15:00,104.86,104.92,104.81,104.84,5420.0,98.9953,99.0519,98.9481,98.9764,5420.0
2019-02-05 11:20:00,104.8,104.84,104.55,104.71,9200.0,98.9387,98.9764,98.7026,98.8537,9200.0
2019-02-05 11:25:00,104.68,104.68,104.55,104.62,1000.0,98.8254,98.8254,98.7026,98.7687,1000.0
2019-02-05 11:30:00,104.75,104.83,104.71,104.8,9250.0,98.8915,98.967,98.8537,98.9387,9250.0
2019-02-05 11:35:00,104.8,104.92,104.77,104.77,6394.0,98.9387,99.0519,98.9103,98.9103,6394.0
2019-02-05 11:40:00,104.77,104.88,104.76,104.86,7058.0,98.9103,99.0142,98.9009,98.9953,7058.0
2019-02-05 11:45:00,104.82,104.82,104.66,104.66,5791.0,98.9575,98.9575,98.8065,98.8065,5791.0
2019-02-05 11:50:00,104.74,104.8,104.72,104.75,3491.0,98.882,98.9387,98.8631,98.8915,3491.0
2019-02-05 11:55:00,104.72,104.81,104.71,104.81,1507.0,98.8631,98.9481,98.8537,98.9481,1507.0
2019-02-05 12:00:00,104.82,104.85,104.6,104.62,5363.0,98.9575,98.9859,98.7498,98.7687,5363.0
2019-02-05 12:05:00,104.6,104.6,104.46,104.53,4525.0,98.7498,98.7498,98.6177,98.6838,4525.0
2019-02-05 12:10:00,104.47,104.5,104.21,104.3,6196.0,98.6271,98.6554,98.3817,98.4666,6196.0
2019-02-05 12:15:00,104.27,104.31,104.19,104.19,7600.0,98.4383,98.4761,98.3628,98.3628,7600.0
2019-02-05 12:20:00,104.17,104.3,104.17,104.24,2860.0,98.3439,98.4666,98.3439,98.41,2860.0
2019-02-05 12:25:00,104.25,104.46,104.25,104.46,5516.0,98.4194,98.6177,98.4194,98.6177,5516.0
2019-02-05 12:30:00,104.46,104.51,104.39,104.51,4343.0,98.6177,98.6649,98.5516,98.6649,4343.0
2019-02-05 12:35:00,104.46,104.51,104.38,104.51,5421.0,98.6177,98.6649,98.5421,98.6649,5421.0
2019-02-05 12:40:00,104.51,104.51,104.29,104.36,7699.0,98.6649,98.6649,98.4572,98.5233,7699.0
2019-02-05 12:45:00,104.41,104.43,104.36,104.38,2475.0,98.5705,98.5893,98.5233,98.5421,2475.0
2019-02-05 12:50:00,104.41,104.41,104.31,104.32,4345.0,98.5705,98.5705,98.4761,98.4855,4345.0
2019-02-05 12:55:00,104.33,104.38,104.3,104.3,7232.0,98.4949,98.5421,98.4666,98.4666,7232.0
2019-02-05 13:00:00,104.35,104.39,104.31,104.38,2916.0,98.5138,98.5516,98.4761,98.5421,2916.0
2019-02-05 13:05:00,104.4,104.41,104.28,104.29,5500.0,98.561,98.5705,98.4477,98.4572,5500.0
2019-02-05 13:10:00,104.29,104.32,104.23,104.27,24508.0,98.4572,98.4855,98.4005,98.4383,24508.0
2019-02-05 13:15:00,104.23,104.3,104.08,104.1,16293.0,98.4005,98.4666,98.2589,98.2778,16293.0
2019-02-05 13:20:00,104.1,104.1,103.76,104.02,25214.0,98.2778,98.2778,97.9568,98.2023,25214.0
2019-02-05 13:25:00,104.07,104.3,104.07,104.3,4000.0,98.2495,98.4666,98.2495,98.4666,4000.0
2019-02-05 13:30:00,104.37,104.42,104.32,104.39,6975.0,98.5327,98.5799,98.4855,98.5516,6975.0
2019-02-05 13:35:00,104.41,104.41,103.85,103.87,76170.0,98.5705,98.5705,98.0418,98.0607,76170.0
2019-02-05 13:40:00,103.85,104.2,103.81,104.14,9557.0,98.0418,98.3722,98.004,98.3156,9557.0
2019-02-05 13:45:00,104.2,104.27,104.19,104.23,4566.0,98.3722,98.4383,98.3628,98.4005,4566.0
2019-02-05 13:50:00,104.28,104.29,104.17,104.29,9100.0,98.4477,98.4572,98.3439,98.4572,9100.0
2019-02-05 13:55:00,104.27,104.42,104.24,104.34,10548.0,98.4383,98.5799,98.41,98.5044,10548.0
2019-02-05 14:00:00,104.35,104.41,104.28,104.4,11450.0,98.5138,98.5705,98.4477,98.561,11450.0
2019-02-05 14:05:00,104.38,104.5,104.31,104.32,9880.0,98.5421,98.6554,98.4761,98.4855,9880.0
2019-02-05 14:10:00,104.36,104.43,104.28,104.41,5212.0,98.5233,98.5893,98.4477,98.5705,5212.0
2019-02-05 14:15:00,104.42,104.65,104.41,104.59,6931.0,98.5799,98.797,98.5705,98.7404,6931.0
2019-02-05 14:20:00,104.62,104.65,104.51,104.51,16433.0,98.7687,98.797,98.6649,98.6649,16433.0
2019-02-05 14:25:00,104.47,104.67,104.47,104.56,6723.0,98.6271,98.8159,98.6271,98.7121,6723.0
2019-02-05 14:30:00,104.53,104.58,104.4,104.51,6708.0,98.6838,98.731,98.561,98.6649,6708.0
2019-02-05 14:35:00,104.51,104.52,104.39,104.44,4908.0,98.6649,98.6743,98.5516,98.5988,4908.0
2019-02-05 14:40:00,104.5,104.53,104.44,104.52,7223.0,98.6554,98.6838,98.5988,98.6743,7223.0
2019-02-05 14:45:00,104.49,104.58,104.47,104.52,3722.0,98.646,98.731,98.6271,98.6743,3722.0
2019-02-05 14:50:00,104.56,104.65,104.55,104.62,4893.0,98.7121,98.797,98.7026,98.7687,4893.0
2019-02-05 14:55:00,104.63,104.64,104.51,104.57,11322.0,98.7782,98.7876,98.6649,98.7215,11322.0
2019-02-05 15:00:00,104.57,104.6,104.47,104.47,4100.0,98.7215,98.7498,98.6271,98.6271,4100.0
2019-02-05 15:05:00,104.49,104.62,104.44,104.62,5479.0,98.646,98.7687,98.5988,98.7687,5479.0
2019-02-05 15:10:00,104.6,104.7,104.55,104.7,20913.0,98.7498,98.8442,98.7026,98.8442,20913.0
2019-02-05 15:15:00,104.72,104.82,104.67,104.82,24915.0,98.8631,98.9575,98.8159,98.9575,24915.0
2019-02-05 15:20:00,104.82,104.98,104.78,104.95,12709.0,98.9575,99.1086,98.9198,99.0803,12709.0
2019-02-05 15:25:00,104.96,105.01,104.77,104.91,34836.0,99.0897,99.1369,98.9103,99.0425,34836.0
2019-02-05 15:30:00,104.94,105.18,104.93,105.15,47727.0,99.0708,99.2974,99.0614,99.2691,47727.0
2019-02-05 15:35:00,105.13,105.24,105.06,105.24,19226.0,99.2502,99.354,99.1841,99.354,19226.0
2019-02-05 15:40:00,105.24,105.3,105.11,105.13,21922.0,99.354,99.4107,99.2313,99.2502,21922.0
2019-02-05 15:45:00,105.14,105.17,105.01,105.09,30058.0,99.2596,99.288,99.1369,99.2124,30058.0
2019-02-05 15:50:00,105.09,105.1,104.98,104.99,23866.0,99.2124,99.2219,99.1086,99.118,23866.0
2019-02-05 15:55:00,105.0,105.35,104.99,105.26,89099.0,99.1275,99.4579,99.118,99.3729,89099.0
2019-02-06 09:30:00,105.63,105.63,104.64,105.2,34624.0,99.7222,99.7222,98.7876,99.3163,34624.0
2019-02-06 09:35:00,105.44,105.67,105.0,105.3,61167.0,99.5429,99.76,99.1275,99.4107,61167.0
2019-02-06 09:40:00,105.48,105.55,105.13,105.13,52240.0,99.5806,99.6467,99.2502,99.2502,52240.0
2019-02-06 09:45:00,105.04,105.11,104.91,105.05,13373.0,99.1652,99.2313,99.0425,99.1747,13373.0
2019-02-06 09:50:00,104.9,104.9,104.66,104.86,7426.0,99.0331,99.0331,98.8065,98.9953,7426.0
2019-02-06 09:55:00,104.86,104.86,103.69,103.7,18048.0,98.9953,98.9953,97.8907,97.9002,18048.0
2019-02-06 10:00:00,103.74,103.76,103.33,103.64,15884.0,97.9379,97.9568,97.5509,97.8435,15884.0
2019-02-06 10:05:00,103.64,103.83,103.56,103.71,5961.0,97.8435,98.0229,97.768,97.9096,5961.0
2019-02-06 10:10:00,103.65,103.65,103.36,103.36,10502.0,97.853,97.853,97.5792,97.5792,10502.0
2019-02-06 10:15:00,103.36,103.53,103.07,103.47,8648.0,97.5792,97.7397,97.3054,97.683,8648.0
2019-02-06 10:20:00,103.47,103.47,103.05,103.2,5274.0,97.683,97.683,97.2865,97.4281,5274.0
2019-02-06 10:25:00,103.2,103.43,103.16,103.32,18464.0,97.4281,97.6453,97.3904,97.5414,18464.0
2019-02-06 10:30:00,103.41,103.69,103.31,103.69,7166.0,97.6264,97.8907,97.532,97.8907,7166.0
2019-02-06 10:35:00,103.69,103.87,103.68,103.84,6800.0,97.8907,98.0607,97.8813,98.0323,6800.0
2019-02-06 10:40:00,103.8,103.91,103.59,103.59,5650.0,97.9946,98.0984,97.7963,97.7963,5650.0
2019-02-06 10:45:00,103.59,103.76,103.58,103.6,4300.0,97.7963,97.9568,97.7869,97.8058,4300.0
2019-02-06 10:50:00,103.56,103.68,103.5,103.6,4320.0,97.768,97.8813,97.7114,97.8058,4320.0
2019-02-06 10:55:00,103.64,103.64,103.33,103.49,10660.0,97.8435,97.8435,97.5509,97.7019,10660.0
2019-02-06 11:00:00,103.5,103.5,103.31,103.39,12590.0,97.7114,97.7114,97.532,97.6075,12590.0
2019-02-06 11:05:00,103.37,103.53,103.26,103.5,10004.0,97.5886,97.7397,97.4848,97.7114,10004.0
2019-02-06 11:10:00,103.5,103.64,103.35,103.46,7116.0,97.7114,97.8435,97.5698,97.6736,7116.0
2019-02-06 11:15:00,103.42,103.59,103.42,103.44,7100.0,97.6358,97.7963,97.6358,97.6547,7100.0
2019-02-06 11:20:00,103.45,103.7,103.4,103.54,6941.0,97.6642,97.9002,97.617,97.7491,6941.0
2019-02-06 11:25:00,103.45,103.63,103.42,103.63,11130.0,97.6642,97.8341,97.6358,97.8341,11130.0
2019-02-06 11:30:00,103.65,103.68,103.55,103.59,5900.0,97.853,97.8813,97.7586,97.7963,5900.0
2019-02-06 11:35:00,103.56,103.74,103.55,103.63,9006.0,97.768,97.9379,97.7586,97.8341,9006.0
2019-02-06 11:40:00,103.61,103.86,103.61,103.7,15513.0,97.8152,98.0512,97.8152,97.9002,15513.0
2019-02-06 11:45:00,103.74,103.95,103.74,103.8,9060.0,97.9379,98.1362,97.9379,97.9946,9060.0
2019-02-06 11:50:00,103.77,103.77,103.49,103.71,9398.0,97.9663,97.9663,97.7019,97.9096,9398.0
2019-02-06 11:55:00,103.64,103.65,103.5,103.54,3800.0,97.8435,97.853,97.7114,97.7491,3800.0
2019-02-06 12:00:00,103.52,103.52,103.27,103.27,2300.0,97.7302,97.7302,97.4942,97.4942,2300.0
2019-02-06 12:05:00,103.35,103.43,103.25,103.35,10364.0,97.5698,97.6453,97.4753,97.5698,10364.0
2019-02-06 12:10:00,103.37,103.43,103.28,103.32,5800.0,97.5886,97.6453,97.5037,97.5414,5800.0
2019-02-06 12:15:00,103.28,103.35,103.22,103.35,7634.0,97.5037,97.5698,97.447,97.5698,7634.0
2019-02-06 12:20:00,103.35,103.39,103.24,103.29,4400.0,97.5698,97.6075,97.4659,97.5131,4400.0
2019-02-06 12:25:00,103.3,103.37,103.2,103.24,12145.0,97.5225,97.5886,97.4281,97.4659,12145.0
2019-02-06 12:30:00,103.25,103.3,103.22,103.24,9207.0,97.4753,97.5225,97.447,97.4659,9207.0
2019-02-06 12:35:00,103.23,103.3,103.14,103.14,8265.0,97.4565,97.5225,97.3715,97.3715,8265.0
2019-02-06 12:40:00,103.14,103.17,102.87,102.9,57770.0,97.3715,97.3998,97.1166,97.1449,57770.0
2019-02-06 12:45:00,102.93,103.1,102.9,103.1,10950.0,97.1732,97.3337,97.1449,97.3337,10950.0
2019-02-06 12:50:00,103.09,103.1,102.94,103.07,14713.0,97.3243,97.3337,97.1827,97.3054,14713.0
2019-02-06 12:55:00,103.04,103.15,103.03,103.03,15139.0,97.2771,97.3809,97.2676,97.2676,15139.0
2019-02-06 13:00:00,103.05,103.05,102.91,102.91,4439.0,97.2865,97.2865,97.1544,97.1544,4439.0
2019-02-06 13:05:00,102.88,102.88,102.78,102.8,4300.0,97.126,97.126,97.0316,97.0505,4300.0
2019-02-06 13:10:00,102.8,102.87,102.72,102.75,11822.0,97.0505,97.1166,96.975,97.0033,11822.0
2019-02-06 13:15:00,102.77,103.03,102.77,102.97,6959.0,97.0222,97.2676,97.0222,97.211,6959.0
2019-02-06 13:20:00,102.99,103.04,102.95,103.04,1905.0,97.2299,97.2771,97.1921,97.2771,1905.0
2019-02-06 13:25:00,103.04,103.1,102.92,103.02,51300.0,97.2771,97.3337,97.1638,97.2582,51300.0
2019-02-06 13:30:00,102.98,102.98,102.84,102.84,6120.0,97.2204,97.2204,97.0883,97.0883,6120.0
2019-02-06 13:35:00,102.87,102.92,102.66,102.71,12300.0,97.1166,97.1638,96.9183,96.9655,12300.0
2019-02-06 13:40:00,102.69,102.74,102.6,102.62,9072.0,96.9467,96.9939,96.8617,96.8806,9072.0
2019-02-06 13:45:00,102.6,102.61,102.47,102.53,6970.0,96.8617,96.8711,96.739,96.7956,6970.0
2019-02-06 13:50:00,102.57,102.61,102.51,102.57,6433.0,96.8334,96.8711,96.7767,96.8334,6433.0
2019-02-06 13:55:00,102.57,102.63,102.31,102.34,9952.0,96.8334,96.89,96.5879,96.6162,9952.0
2019-02-06 14:00:00,102.36,102.37,101.85,101.93,18924.0,96.6351,96.6446,96.1536,96.2292,18924.0
2019-02-06 14:05:00,101.93,102.04,101.86,102.04,7500.0,96.2292,96.333,96.1631,96.333,7500.0
2019-02-06 14:10:00,102.09,102.22,101.95,102.07,7010.0,96.3802,96.503,96.2481,96.3613,7010.0
2019-02-06 14:15:00,102.06,102.09,101.99,102.09,9150.0,96.3519,96.3802,96.2858,96.3802,9150.0
2019-02-06 14:20:00,102.1,102.26,102.03,102.08,14862.0,96.3897,96.5407,96.3236,96.3708,14862.0
2019-02-06 14:25:00,102.03,102.13,101.99,102.06,17712.0,96.3236,96.418,96.2858,96.3519,17712.0
2019-02-06 14:30:00,102.05,102.06,101.94,101.94,13457.0,96.3425,96.3519,96.2386,96.2386,13457.0
2019-02-06 14:35:00,101.96,101.98,101.88,101.9,8709.0,96.2575,96.2764,96.182,96.2008,8709.0
2019-02-06 14:40:00,101.89,101.96,101.82,101.92,13352.0,96.1914,96.2575,96.1253,96.2197,13352.0
2019-02-06 14:45:00,101.9,102.02,101.83,102.01,14820.0,96.2008,96.3141,96.1348,96.3047,14820.0
2019-02-06 14:50:00,102.02,102.04,101.84,101.92,13442.0,96.3141,96.333,96.1442,96.2197,13442.0
2019-02-06 14:55:00,101.91,101.99,101.86,101.93,7400.0,96.2103,96.2858,96.1631,96.2292,7400.0
2019-02-06 15:00:00,101.93,101.95,101.86,101.86,10300.0,96.2292,96.2481,96.1631,96.1631,10300.0
2019-02-06 15:05:00,101.86,101.92,101.84,101.84,10572.0,96.1631,96.2197,96.1442,96.1442,10572.0
2019-02-06 15:10:00,101.87,101.9,101.75,101.79,9617.0,96.1725,96.2008,96.0592,96.097,9617.0
2019-02-06 15:15:00,101.77,101.79,101.64,101.76,15838.0,96.0781,96.097,95.9554,96.0687,15838.0
2019-02-06 15:20:00,101.75,101.9,101.73,101.9,11867.0,96.0592,96.2008,96.0404,96.2008,11867.0
2019-02-06 15:25:00,101.87,101.94,101.79,101.79,17528.0,96.1725,96.2386,96.097,96.097,17528.0
2019-02-06 15:30:00,101.75,101.75,101.4,101.44,39734.0,96.0592,96.0592,95.7288,95.7666,39734.0
2019-02-06 15:35:00,101.44,101.54,101.4,101.51,36421.0,95.7666,95.861,95.7288,95.8327,36421.0
2019-02-06 15:40:00,101.5,101.5,101.16,101.24,38229.0,95.8232,95.8232,95.5022,95.5778,38229.0
2019-02-06 15:45:00,101.22,101.3,101.11,101.26,56197.0,95.5589,95.6344,95.455,95.5966,56197.0
2019-02-06 15:50:00,101.26,101.35,101.24,101.31,46911.0,95.5966,95.6816,95.5778,95.6438,46911.0
2019-02-06 15:55:00,101.29,101.3,101.12,101.28,121215.0,95.625,95.6344,95.4645,95.6155,121215.0
2019-02-07 09:30:00,101.1,101.33,100.57,100.85,6537.0,95.4456,95.6627,94.9452,95.2096,6537.0
2019-02-07 09:35:00,101.11,101.19,100.5,101.19,9550.0,95.455,95.5306,94.8791,95.5306,9550.0
2019-02-07 09:40:00,101.14,101.36,100.92,101.1,4300.0,95.4834,95.6911,95.2757,95.4456,4300.0
2019-02-07 09:45:00,101.06,101.35,100.96,101.25,12948.0,95.4078,95.6816,95.3134,95.5872,12948.0
2019-02-07 09:50:00,101.18,101.28,100.99,101.05,9583.0,95.5211,95.6155,95.3417,95.3984,9583.0
2019-02-07 09:55:00,101.03,101.54,101.03,101.49,4104.0,95.3795,95.861,95.3795,95.8138,4104.0
2019-02-07 10:00:00,101.46,101.84,101.43,101.75,15895.0,95.7855,96.1442,95.7571,96.0592,15895.0
2019-02-07 10:05:00,101.71,101.71,101.54,101.69,2506.0,96.0215,96.0215,95.861,96.0026,2506.0
2019-02-07 10:10:00,101.73,102.35,101.73,102.08,13783.0,96.0404,96.6257,96.0404,96.3708,13783.0
2019-02-07 10:15:00,102.22,102.34,102.0,102.09,7456.0,96.503,96.6162,96.2953,96.3802,7456.0
2019-02-07 10:20:00,102.01,102.39,102.01,102.33,2900.0,96.3047,96.6634,96.3047,96.6068,2900.0
2019-02-07 10:25:00,102.45,102.56,102.36,102.56,17565.0,96.7201,96.8239,96.6351,96.8239,17565.0
2019-02-07 10:30:00,102.53,102.86,102.5,102.7,5450.0,96.7956,97.1072,96.7673,96.9561,5450.0
2019-02-07 10:35:00,102.72,102.72,102.42,102.51,5634.0,96.975,96.975,96.6918,96.7767,5634.0
2019-02-07 10:40:00,102.44,102.8,102.44,102.45,5548.0,96.7106,97.0505,96.7106,96.7201,5548.0
2019-02-07 10:45:00,102.47,102.79,102.26,102.26,9254.0,96.739,97.0411,96.5407,96.5407,9254.0
2019-02-07 10:50:00,102.21,102.23,101.69,101.78,10764.0,96.4935,96.5124,96.0026,96.0876,10764.0
2019-02-07 10:55:00,101.83,101.95,101.71,101.79,6100.0,96.1348,96.2481,96.0215,96.097,6100.0
2019-02-07 11:00:00,101.8,101.97,101.5,101.82,6400.0,96.1064,96.2669,95.8232,96.1253,6400.0
2019-02-07 11:05:00,101.83,102.0,101.72,101.77,4431.0,96.1348,96.2953,96.0309,96.0781,4431.0
2019-02-07 11:10:00,101.63,101.85,101.48,101.73,10000.0,95.9459,96.1536,95.8043,96.0404,10000.0
2019-02-07 11:15:00,101.8,101.92,101.68,101.86,4200.0,96.1064,96.2197,95.9932,96.1631,4200.0
2019-02-07 11:20:00,101.8,101.8,101.43,101.56,3328.0,96.1064,96.1064,95.7571,95.8799,3328.0
2019-02-07 11:25:00,101.54,101.67,101.44,101.44,4152.0,95.861,95.9837,95.7666,95.7666,4152.0
2019-02-07 11:30:00,101.42,101.42,101.01,101.05,5139.0,95.7477,95.7477,95.3606,95.3984,5139.0
2019-02-07 11:35:00,101.11,101.38,101.04,101.38,3200.0,95.455,95.7099,95.3889,95.7099,3200.0
2019-02-07 11:40:00,101.42,101.52,101.3,101.46,6331.0,95.7477,95.8421,95.6344,95.7855,6331.0
2019-02-07 11:45:00,101.36,101.43,100.99,100.99,4400.0,95.6911,95.7571,95.3417,95.3417,4400.0
2019-02-07 11:50:00,100.92,101.2,100.91,101.2,5935.0,95.2757,95.54,95.2662,95.54,5935.0
2019-02-07 11:55:00,101.09,101.28,101.02,101.02,1800.0,95.4362,95.6155,95.3701,95.3701,1800.0
2019-02-07 12:00:00,101.0,101.03,100.84,100.87,3800.0,95.3512,95.3795,95.2001,95.2285,3800.0
2019-02-07 12:05:00,100.99,101.17,100.99,101.17,6984.0,95.3417,95.5117,95.3417,95.5117,6984.0
2019-02-07 12:10:00,101.2,101.24,101.08,101.08,7691.0,95.54,95.5778,95.4267,95.4267,7691.0
2019-02-07 12:15:00,101.05,101.29,101.02,101.29,4400.0,95.3984,95.625,95.3701,95.625,4400.0
2019-02-07 12:20:00,101.29,101.39,101.29,101.39,1900.0,95.625,95.7194,95.625,95.7194,1900.0
2019-02-07 12:25:00,101.39,101.43,101.24,101.43,3582.0,95.7194,95.7571,95.5778,95.7571,3582.0
2019-02-07 12:30:00,101.42,101.75,101.42,101.75,6627.0,95.7477,96.0592,95.7477,96.0592,6627.0
2019-02-07 12:35:00,101.73,101.8,101.61,101.78,7404.0,96.0404,96.1064,95.9271,96.0876,7404.0
2019-02-07 12:40:00,101.7,101.83,101.44,101.51,7100.0,96.012,96.1348,95.7666,95.8327,7100.0
2019-02-07 12:45:00,101.46,101.59,101.37,101.46,10185.0,95.7855,95.9082,95.7005,95.7855,10185.0
2019-02-07 12:50:00,101.43,101.46,101.34,101.38,2500.0,95.7571,95.7855,95.6722,95.7099,2500.0
2019-02-07 12:55:00,101.34,101.43,101.15,101.29,22170.0,95.6722,95.7571,95.4928,95.625,22170.0
2019-02-07 13:00:00,101.24,101.37,101.19,101.23,18151.0,95.5778,95.7005,95.5306,95.5683,18151.0
2019-02-07 13:05:00,101.26,101.38,101.18,101.27,28820.0,95.5966,95.7099,95.5211,95.6061,28820.0
2019-02-07 13:10:00,101.25,101.31,101.11,101.11,14355.0,95.5872,95.6438,95.455,95.455,14355.0
2019-02-07 13:15:00,101.14,101.2,100.91,100.96,28255.0,95.4834,95.54,95.2662,95.3134,28255.0
2019-02-07 13:20:00,100.96,101.44,100.94,101.3,17670.0,95.3134,95.7666,95.2945,95.6344,17670.0
2019-02-07 13:25:00,101.28,101.48,101.19,101.38,32639.0,95.6155,95.8043,95.5306,95.7099,32639.0
2019-02-07 13:30:00,101.45,101.6,101.37,101.48,11500.0,95.776,95.9176,95.7005,95.8043,11500.0
2019-02-07 13:35:00,101.48,101.59,101.23,101.23,32683.0,95.8043,95.9082,95.5683,95.5683,32683.0
2019-02-07 13:40:00,101.27,101.43,101.12,101.2,21771.0,95.6061,95.7571,95.4645,95.54,21771.0
2019-02-07 13:45:00,101.23,101.47,101.22,101.39,20692.0,95.5683,95.7949,95.5589,95.7194,20692.0
2019-02-07 13:50:00,101.4,101.6,101.35,101.6,10298.0,95.7288,95.9176,95.6816,95.9176,10298.0
2019-02-07 13:55:00,101.59,101.94,101.59,101.79,8009.0,95.9082,96.2386,95.9082,96.097,8009.0
2019-02-07 14:00:00,101.8,101.86,101.71,101.76,3700.0,96.1064,96.1631,96.0215,96.0687,3700.0
2019-02-07 14:05:00,101.78,101.87,101.73,101.87,4715.0,96.0876,96.1725,96.0404,96.1725,4715.0
2019-02-07 14:10:00,101.88,101.89,101.63,101.7,2861.0,96.182,96.1914,95.9459,96.012,2861.0
2019-02-07 14:15:00,101.74,101.75,101.59,101.68,4308.0,96.0498,96.0592,95.9082,95.9932,4308.0
2019-02-07 14:20:00,101.69,101.69,101.54,101.62,1800.0,96.0026,96.0026,95.861,95.9365,1800.0
2019-02-07 14:25:00,101.61,101.81,101.61,101.8,6450.0,95.9271,96.1159,95.9271,96.1064,6450.0
2019-02-07 14:30:00,101.87,101.89,101.59,101.71,4671.0,96.1725,96.1914,95.9082,96.0215,4671.0
2019-02-07 14:35:00,101.74,101.75,101.62,101.67,2438.0,96.0498,96.0592,95.9365,95.9837,2438.0
2019-02-07 14:40:00,101.76,101.78,101.65,101.75,4107.0,96.0687,96.0876,95.9648,96.0592,4107.0
2019-02-07 14:45:00,101.76,101.83,101.47,101.47,4837.0,96.0687,96.1348,95.7949,95.7949,4837.0
2019-02-07 14:50:00,101.56,101.65,101.43,101.65,3654.0,95.8799,95.9648,95.7571,95.9648,3654.0
2019-02-07 14:55:00,101.68,101.71,101.42,101.44,5404.0,95.9932,96.0215,95.7477,95.7666,5404.0
2019-02-07 15:00:00,101.52,101.72,101.46,101.63,8900.0,95.8421,96.0309,95.7855,95.9459,8900.0
2019-02-07 15:05:00,101.66,101.73,101.52,101.69,6961.0,95.9743,96.0404,95.8421,96.0026,6961.0
2019-02-07 15:10:00,101.65,101.69,101.6,101.67,5030.0,95.9648,96.0026,95.9176,95.9837,5030.0
2019-02-07 15:15:00,101.69,101.8,101.68,101.74,12059.0,96.0026,96.1064,95.9932,96.0498,12059.0
2019-02-07 15:20:00,101.71,101.88,101.71,101.86,6123.0,96.0215,96.182,96.0215,96.1631,6123.0
2019-02-07 15:25:00,101.87,101.9,101.82,101.89,12320.0,96.1725,96.2008,96.1253,96.1914,12320.0
2019-02-07 15:30:00,101.9,101.9,101.4,101.47,15183.0,96.2008,96.2008,95.7288,95.7949,15183.0
2019-02-07 15:35:00,101.45,101.61,101.41,101.56,11864.0,95.776,95.9271,95.7383,95.8799,11864.0
2019-02-07 15:40:00,101.54,101.81,101.53,101.66,41833.0,95.861,96.1159,95.8515,95.9743,41833.0
2019-02-07 15:45:00,101.67,101.86,101.65,101.86,16107.0,95.9837,96.1631,95.9648,96.1631,16107.0
2019-02-07 15:50:00,101.84,101.91,101.74,101.8,22358.0,96.1442,96.2103,96.0498,96.1064,22358.0
2019-02-07 15:55:00,101.8,101.88,101.57,101.86,95777.0,96.1064,96.182,95.8893,96.1631,95777.0
2019-02-08 09:30:00,101.86,102.12,101.39,102.12,10200.0,96.1631,96.4085,95.7194,96.4085,10200.0
2019-02-08 09:35:00,102.02,102.76,102.01,102.27,13184.0,96.3141,97.0127,96.3047,96.5502,13184.0
2019-02-08 09:40:00,102.25,102.25,101.77,102.12,5694.0,96.5313,96.5313,96.0781,96.4085,5694.0
2019-02-08 09:45:00,101.92,102.02,101.84,101.98,1210.0,96.2197,96.3141,96.1442,96.2764,1210.0
2019-02-08 09:50:00,102.1,102.35,101.94,102.35,2961.0,96.3897,96.6257,96.2386,96.6257,2961.0
2019-02-08 09:55:00,102.22,102.56,102.18,102.2,19091.0,96.503,96.8239,96.4652,96.4841,19091.0
2019-02-08 10:00:00,102.29,102.57,102.21,102.37,24682.0,96.569,96.8334,96.4935,96.6446,24682.0
2019-02-08 10:05:00,102.36,102.71,102.31,102.6,8928.0,96.6351,96.9655,96.5879,96.8617,8928.0
2019-02-08 10:10:00,102.46,102.8,102.43,102.59,20587.0,96.7295,97.0505,96.7012,96.8523,20587.0
2019-02-08 10:15:00,102.7,102.8,102.57,102.64,27711.0,96.9561,97.0505,96.8334,96.8995,27711.0
2019-02-08 10:20:00,102.59,102.75,102.55,102.61,16552.0,96.8523,97.0033,96.8145,96.8711,16552.0
2019-02-08 10:25:00,102.59,102.69,102.48,102.67,3699.0,96.8523,96.9467,96.7484,96.9278,3699.0
2019-02-08 10:30:00,102.59,102.78,102.51,102.57,17165.0,96.8523,97.0316,96.7767,96.8334,17165.0
2019-02-08 10:35:00,102.53,102.72,102.31,102.62,50093.0,96.7956,96.975,96.5879,96.8806,50093.0
2019-02-08 10:40:00,102.58,102.65,102.08,102.08,24099.0,96.8428,96.9089,96.3708,96.3708,24099.0
2019-02-08 10:45:00,102.14,102.17,101.73,101.73,12195.0,96.4274,96.4557,96.0404,96.0404,12195.0
2019-02-08 10:50:00,101.74,101.8,101.63,101.71,10035.0,96.0498,96.1064,95.9459,96.0215,10035.0
2019-02-08 10:55:00,101.69,101.69,101.37,101.45,7454.0,96.0026,96.0026,95.7005,95.776,7454.0
2019-02-08 11:00:00,101.4,101.49,101.3,101.31,5320.0,95.7288,95.8138,95.6344,95.6438,5320.0
2019-02-08 11:05:00,101.35,101.59,101.35,101.59,7433.0,95.6816,95.9082,95.6816,95.9082,7433.0
2019-02-08 11:10:00,101.47,101.63,101.44,101.63,1760.0,95.7949,95.9459,95.7666,95.9459,1760.0
2019-02-08 11:15:00,101.72,101.86,101.66,101.72,8305.0,96.0309,96.1631,95.9743,96.0309,8305.0
2019-02-08 11:20:00,101.8,101.97,101.66,101.89,5169.0,96.1064,96.2669,95.9743,96.1914,5169.0
2019-02-08 11:25:00,101.91,102.05,101.91,101.97,3113.0,96.2103,96.3425,96.2103,96.2669,3113.0
2019-02-08 11:30:00,101.93,101.98,101.82,101.82,8382.0,96.2292,96.2764,96.1253,96.1253,8382.0
2019-02-08 11:35:00,101.87,101.94,101.7,101.89,6414.0,96.1725,96.2386,96.012,96.1914,6414.0
2019-02-08 11:40:00,101.86,101.98,101.74,101.91,3500.0,96.1631,96.2764,96.0498,96.2103,3500.0
2019-02-08 11:45:00,101.94,101.96,101.74,101.78,3300.0,96.2386,96.2575,96.0498,96.0876,3300.0
2019-02-08 11:50:00,101.89,101.92,101.69,101.8,7000.0,96.1914,96.2197,96.0026,96.1064,7000.0
2019-02-08 11:55:00,101.8,101.98,101.79,101.94,4400.0,96.1064,96.2764,96.097,96.2386,4400.0
2019-02-08 12:00:00,102.0,102.14,101.86,101.93,5050.0,96.2953,96.4274,96.1631,96.2292,5050.0
2019-02-08 12:05:00,101.87,102.0,101.72,101.76,7449.0,96.1725,96.2953,96.0309,96.0687,7449.0
2019-02-08 12:10:00,101.78,101.82,101.73,101.73,800.0,96.0876,96.1253,96.0404,96.0404,800.0
2019-02-08 12:15:00,101.69,101.8,101.63,101.69,8200.0,96.0026,96.1064,95.9459,96.0026,8200.0
2019-02-08 12:20:00,101.61,101.65,101.55,101.6,3700.0,95.9271,95.9648,95.8704,95.9176,3700.0
2019-02-08 12:25:00,101.58,101.66,101.51,101.66,3733.0,95.8987,95.9743,95.8327,95.9743,3733.0
2019-02-08 12:30:00,101.66,101.79,101.61,101.69,3985.0,95.9743,96.097,95.9271,96.0026,3985.0
2019-02-08 12:35:00,101.79,101.97,101.79,101.91,3214.0,96.097,96.2669,96.097,96.2103,3214.0
2019-02-08 12:40:00,102.01,102.14,101.86,101.86,5400.0,96.3047,96.4274,96.1631,96.1631,5400.0
2019-02-08 12:45:00,101.87,101.96,101.8,101.92,6290.0,96.1725,96.2575,96.1064,96.2197,6290.0
2019-02-08 12:50:00,101.95,101.96,101.83,101.94,2356.0,96.2481,96.2575,96.1348,96.2386,2356.0
2019-02-08 12:55:00,101.97,102.02,101.9,101.97,1406.0,96.2669,96.3141,96.2008,96.2669,1406.0
2019-02-08 13:00:00,101.95,102.0,101.89,101.99,1700.0,96.2481,96.2953,96.1914,96.2858,1700.0
2019-02-08 13:05:00,102.0,102.05,101.95,101.99,3000.0,96.2953,96.3425,96.2481,96.2858,3000.0
2019-02-08 13:10:00,101.99,102.16,101.99,102.15,1300.0,96.2858,96.4463,96.2858,96.4369,1300.0
2019-02-08 13:15:00,102.19,102.19,101.96,102.05,6539.0,96.4746,96.4746,96.2575,96.3425,6539.0
2019-02-08 13:20:00,102.05,102.05,101.96,101.99,4900.0,96.3425,96.3425,96.2575,96.2858,4900.0
2019-02-08 13:25:00,101.99,102.09,101.91,101.91,4206.0,96.2858,96.3802,96.2103,96.2103,4206.0
2019-02-08 13:30:00,101.91,102.14,101.91,102.14,5418.0,96.2103,96.4274,96.2103,96.4274,5418.0
2019-02-08 13:35:00,102.08,102.09,102.0,102.0,2977.0,96.3708,96.3802,96.2953,96.2953,2977.0
2019-02-08 13:40:00,102.05,102.12,102.04,102.07,3600.0,96.3425,96.4085,96.333,96.3613,3600.0
2019-02-08 13:45:00,102.12,102.16,102.05,102.09,4500.0,96.4085,96.4463,96.3425,96.3802,4500.0
2019-02-08 13:50:00,102.14,102.23,102.04,102.22,15200.0,96.4274,96.5124,96.333,96.503,15200.0
2019-02-08 13:55:00,102.22,102.25,102.09,102.23,8537.0,96.503,96.5313,96.3802,96.5124,8537.0
2019-02-08 14:00:00,102.2,102.2,102.08,102.11,2716.0,96.4841,96.4841,96.3708,96.3991,2716.0
2019-02-08 14:05:00,102.16,102.26,102.11,102.18,14409.0,96.4463,96.5407,96.3991,96.4652,14409.0
2019-02-08 14:10:00,102.19,102.26,102.17,102.26,3251.0,96.4746,96.5407,96.4557,96.5407,3251.0
2019-02-08 14:15:00,102.28,102.53,102.27,102.53,3700.0,96.5596,96.7956,96.5502,96.7956,3700.0
2019-02-08 14:20:00,102.56,102.57,102.46,102.55,5600.0,96.8239,96.8334,96.7295,96.8145,5600.0
2019-02-08 14:25:00,102.55,102.64,102.49,102.61,6870.0,96.8145,96.8995,96.7579,96.8711,6870.0
2019-02-08 14:30:00,102.68,102.85,102.6,102.81,22664.0,96.9372,97.0977,96.8617,97.06,22664.0
2019-02-08 14:35:00,102.86,102.86,102.66,102.73,8878.0,97.1072,97.1072,96.9183,96.9844,8878.0
2019-02-08 14:40:00,102.75,102.98,102.72,102.98,9877.0,97.0033,97.2204,96.975,97.2204,9877.0
2019-02-08 14:45:00,103.0,103.06,102.94,102.96,18944.0,97.2393,97.296,97.1827,97.2016,18944.0
2019-02-08 14:50:00,102.98,103.09,102.91,102.97,18713.0,97.2204,97.3243,97.1544,97.211,18713.0
2019-02-08 14:55:00,102.98,103.08,102.95,103.04,15699.0,97.2204,97.3149,97.1921,97.2771,15699.0
2019-02-08 15:00:00,103.04,103.12,103.01,103.04,7533.0,97.2771,97.3526,97.2488,97.2771,7533.0
2019-02-08 15:05:00,103.06,103.18,103.05,103.15,10853.0,97.296,97.4093,97.2865,97.3809,10853.0
2019-02-08 15:10:00,103.15,103.3,103.15,103.29,17652.0,97.3809,97.5225,97.3809,97.5131,17652.0
2019-02-08 15:15:00,103.26,103.63,103.26,103.53,19258.0,97.4848,97.8341,97.4848,97.7397,19258.0
2019-02-08 15:20:00,103.53,103.68,103.5,103.63,16871.0,97.7397,97.8813,97.7114,97.8341,16871.0
2019-02-08 15:25:00,103.61,103.62,103.53,103.56,56356.0,97.8152,97.8247,97.7397,97.768,56356.0
2019-02-08 15:30:00,103.57,103.61,103.13,103.2,37880.0,97.7774,97.8152,97.3621,97.4281,37880.0
2019-02-08 15:35:00,103.19,103.2,103.01,103.11,11793.0,97.4187,97.4281,97.2488,97.3432,11793.0
2019-02-08 15:40:00,103.1,103.1,102.98,102.99,22988.0,97.3337,97.3337,97.2204,97.2299,22988.0
2019-02-08 15:45:00,102.99,103.07,102.93,103.03,33514.0,97.2299,97.3054,97.1732,97.2676,33514.0
2019-02-08 15:50:00,103.02,103.18,103.02,103.18,23569.0,97.2582,97.4093,97.2582,97.4093,23569.0
2019-02-08 15:55:00,103.17,103.49,103.15,103.48,74336.0,97.3998,97.7019,97.3809,97.6925,74336.0
2019-02-11 09:30:00,104.13,104.85,103.47,104.23,20241.0,98.3061,98.9859,97.683,98.4005,20241.0
2019-02-11 09:35:00,104.41,104.66,104.18,104.46,7844.0,98.5705,98.8065,98.3533,98.6177,7844.0
2019-02-11 09:40:00,104.2,104.31,103.98,104.18,30372.0,98.3722,98.4761,98.1645,98.3533,30372.0
2019-02-11 09:45:00,104.17,104.26,104.0,104.14,17048.0,98.3439,98.4289,98.1834,98.3156,17048.0
2019-02-11 09:50:00,104.17,104.55,103.95,104.49,19459.0,98.3439,98.7026,98.1362,98.646,19459.0
2019-02-11 09:55:00,104.52,104.64,104.3,104.47,34824.0,98.6743,98.7876,98.4666,98.6271,34824.0
2019-02-11 10:00:00,104.5,104.66,104.29,104.6,12852.0,98.6554,98.8065,98.4572,98.7498,12852.0
2019-02-11 10:05:00,104.67,104.67,104.34,104.46,5680.0,98.8159,98.8159,98.5044,98.6177,5680.0
2019-02-11 10:10:00,104.45,104.55,104.36,104.44,17535.0,98.6082,98.7026,98.5233,98.5988,17535.0
2019-02-11 10:15:00,104.45,104.56,104.35,104.52,7524.0,98.6082,98.7121,98.5138,98.6743,7524.0
2019-02-11 10:20:00,104.53,104.64,104.44,104.53,10405.0,98.6838,98.7876,98.5988,98.6838,10405.0
2019-02-11 10:25:00,104.54,104.69,104.54,104.63,6428.0,98.6932,98.8348,98.6932,98.7782,6428.0
2019-02-11 10:30:00,104.58,104.7,104.48,104.7,15588.0,98.731,98.8442,98.6366,98.8442,15588.0
2019-02-11 10:35:00,104.66,104.74,104.53,104.54,10216.0,98.8065,98.882,98.6838,98.6932,10216.0
2019-02-11 10:40:00,104.58,104.8,104.58,104.8,13480.0,98.731,98.9387,98.731,98.9387,13480.0
2019-02-11 10:45:00,104.81,104.91,104.75,104.82,10666.0,98.9481,99.0425,98.8915,98.9575,10666.0
2019-02-11 10:50:00,104.76,104.97,104.75,104.8,24388.0,98.9009,99.0991,98.8915,98.9387,24388.0
2019-02-11 10:55:00,104.85,104.94,104.73,104.8,27818.0,98.9859,99.0708,98.8726,98.9387,27818.0
2019-02-11 11:00:00,104.86,104.92,104.72,104.89,7570.0,98.9953,99.0519,98.8631,99.0236,7570.0
2019-02-11 11:05:00,104.9,105.02,104.73,104.74,7823.0,99.0331,99.1464,98.8726,98.882,7823.0
2019-02-11 11:10:00,104.76,104.95,104.69,104.92,22458.0,98.9009,99.0803,98.8348,99.0519,22458.0
2019-02-11 11:15:00,104.93,105.1,104.89,104.93,8127.0,99.0614,99.2219,99.0236,99.0614,8127.0
2019-02-11 11:20:00,104.95,105.1,104.87,104.99,26657.0,99.0803,99.2219,99.0047,99.118,26657.0
2019-02-11 11:25:00,104.93,105.23,104.86,104.95,22866.0,99.0614,99.3446,98.9953,99.0803,22866.0
2019-02-11 11:30:00,104.91,104.98,104.79,104.98,3200.0,99.0425,99.1086,98.9292,99.1086,3200.0
2019-02-11 11:35:00,104.96,104.97,104.73,104.81,2887.0,99.0897,99.0991,98.8726,98.9481,2887.0
2019-02-11 11:40:00,104.78,104.79,104.71,104.76,1892.0,98.9198,98.9292,98.8537,98.9009,1892.0
2019-02-11 11:45:00,104.71,104.89,104.7,104.77,5832.0,98.8537,99.0236,98.8442,98.9103,5832.0
2019-02-11 11:50:00,104.75,104.78,104.65,104.66,10369.0,98.8915,98.9198,98.797,98.8065,10369.0
2019-02-11 11:55:00,104.69,104.73,104.64,104.7,3977.0,98.8348,98.8726,98.7876,98.8442,3977.0
2019-02-11 12:00:00,104.76,105.09,104.76,105.08,11565.0,98.9009,99.2124,98.9009,99.203,11565.0
2019-02-11 12:05:00,105.03,105.56,105.02,105.38,23336.0,99.1558,99.6561,99.1464,99.4862,23336.0
2019-02-11 12:10:00,105.38,105.39,105.15,105.23,10920.0,99.4862,99.4957,99.2691,99.3446,10920.0
2019-02-11 12:15:00,105.26,105.47,105.18,105.26,7199.0,99.3729,99.5712,99.2974,99.3729,7199.0
2019-02-11 12:20:00,105.34,105.43,105.34,105.36,1900.0,99.4485,99.5334,99.4485,99.4673,1900.0
2019-02-11 12:25:00,105.35,105.71,105.35,105.63,9480.0,99.4579,99.7978,99.4579,99.7222,9480.0
2019-02-11 12:30:00,105.63,105.63,105.48,105.55,3697.0,99.7222,99.7222,99.5806,99.6467,3697.0
2019-02-11 12:35:00,105.54,105.64,105.43,105.5,5673.0,99.6373,99.7317,99.5334,99.5995,5673.0
2019-02-11 12:40:00,105.41,105.53,105.3,105.34,11526.0,99.5145,99.6278,99.4107,99.4485,11526.0
2019-02-11 12:45:00,105.31,105.42,105.21,105.26,48600.0,99.4201,99.524,99.3257,99.3729,48600.0
2019-02-11 12:50:00,105.26,105.43,105.26,105.33,12000.0,99.3729,99.5334,99.3729,99.439,12000.0
2019-02-11 12:55:00,105.32,105.39,105.28,105.34,7300.0,99.4296,99.4957,99.3918,99.4485,7300.0
2019-02-11 13:00:00,105.34,105.36,105.27,105.31,3960.0,99.4485,99.4673,99.3824,99.4201,3960.0
2019-02-11 13:05:00,105.32,105.37,105.2,105.27,66503.0,99.4296,99.4768,99.3163,99.3824,66503.0
2019-02-11 13:10:00,105.27,105.28,105.14,105.28,24424.0,99.3824,99.3918,99.2596,99.3918,24424.0
2019-02-11 13:15:00,105.23,105.3,105.1,105.17,23237.0,99.3446,99.4107,99.2219,99.288,23237.0
2019-02-11 13:20:00,105.19,105.3,105.18,105.3,7294.0,99.3068,99.4107,99.2974,99.4107,7294.0
2019-02-11 13:25:00,105.2,105.27,105.18,105.22,17859.0,99.3163,99.3824,99.2974,99.3352,17859.0
2019-02-11 13:30:00,105.23,105.35,105.19,105.22,12281.0,99.3446,99.4579,99.3068,99.3352,12281.0
2019-02-11 13:35:00,105.25,105.36,105.22,105.34,28365.0,99.3635,99.4673,99.3352,99.4485,28365.0
2019-02-11 13:40:00,105.33,105.62,105.29,105.5,21956.0,99.439,99.7128,99.4012,99.5995,21956.0
2019-02-11 13:45:00,105.43,105.51,105.4,105.47,4942.0,99.5334,99.6089,99.5051,99.5712,4942.0
2019-02-11 13:50:00,105.45,105.53,105.4,105.5,6281.0,99.5523,99.6278,99.5051,99.5995,6281.0
2019-02-11 13:55:00,105.51,105.83,105.51,105.83,4246.0,99.6089,99.911,99.6089,99.911,4246.0
2019-02-11 14:00:00,105.79,105.79,105.66,105.74,5385.0,99.8733,99.8733,99.7506,99.8261,5385.0
2019-02-11 14:05:00,105.68,105.95,105.68,105.95,11243.0,99.7694,100.0243,99.7694,100.0243,11243.0
2019-02-11 14:10:00,105.92,105.92,105.75,105.78,9908.0,99.996,99.996,99.8355,99.8638,9908.0
2019-02-11 14:15:00,105.78,105.82,105.68,105.79,8399.0,99.8638,99.9016,99.7694,99.8733,8399.0
2019-02-11 14:20:00,105.81,105.84,105.68,105.8,12048.0,99.8922,99.9205,99.7694,99.8827,12048.0
2019-02-11 14:25:00,105.78,105.93,105.78,105.8,13257.0,99.8638,100.0055,99.8638,99.8827,13257.0
2019-02-11 14:30:00,105.79,105.79,105.45,105.45,57983.0,99.8733,99.8733,99.5523,99.5523,57983.0
2019-02-11 14:35:00,105.44,105.52,105.41,105.41,5744.0,99.5429,99.6184,99.5145,99.5145,5744.0
2019-02-11 14:40:00,105.44,105.49,105.29,105.29,14208.0,99.5429,99.5901,99.4012,99.4012,14208.0
2019-02-11 14:45:00,105.29,105.39,105.2,105.2,9158.0,99.4012,99.4957,99.3163,99.3163,9158.0
2019-02-11 14:50:00,105.2,105.34,105.09,105.1,55241.0,99.3163,99.4485,99.2124,99.2219,55241.0
2019-02-11 14:55:00,105.1,105.2,105.0,105.1,104194.0,99.2219,99.3163,99.1275,99.2219,104194.0
2019-02-11 15:00:00,105.12,105.26,105.09,105.18,34515.0,99.2408,99.3729,99.2124,99.2974,34515.0
2019-02-11 15:05:00,105.2,105.27,105.18,105.22,26125.0,99.3163,99.3824,99.2974,99.3352,26125.0
2019-02-11 15:10:00,105.19,105.36,105.19,105.28,22023.0,99.3068,99.4673,99.3068,99.3918,22023.0
2019-02-11 15:15:00,105.28,105.39,105.26,105.34,27560.0,99.3918,99.4957,99.3729,99.4485,27560.0
2019-02-11 15:20:00,105.33,105.46,105.3,105.43,35715.0,99.439,99.5617,99.4107,99.5334,35715.0
2019-02-11 15:25:00,105.4,105.6,105.37,105.6,23131.0,99.5051,99.6939,99.4768,99.6939,23131.0
2019-02-11 15:30:00,105.6,105.62,105.52,105.56,46366.0,99.6939,99.7128,99.6184,99.6561,46366.0
2019-02-11 15:35:00,105.56,105.8,105.52,105.78,27033.0,99.6561,99.8827,99.6184,99.8638,27033.0
2019-02-11 15:40:00,105.83,106.02,105.78,105.86,52372.0,99.911,100.0904,99.8638,99.9394,52372.0
2019-02-11 15:45:00,105.86,105.91,105.76,105.78,52043.0,99.9394,99.9866,99.845,99.8638,52043.0
2019-02-11 15:50:00,105.78,105.81,105.68,105.69,59473.0,99.8638,99.8922,99.7694,99.7789,59473.0
2019-02-11 15:55:00,105.67,105.67,105.53,105.59,135704.0,99.76,99.76,99.6278,99.6845,135704.0
2019-02-12 09:30:00,105.63,106.55,105.63,106.18,21929.0,99.7222,100.5908,99.7222,100.2415,21929.0
2019-02-12 09:35:00,106.0,106.01,105.43,105.65,10478.0,100.0715,100.081,99.5334,99.7411,10478.0
2019-02-12 09:40:00,105.8,106.16,105.67,105.67,10501.0,99.8827,100.2226,99.76,99.76,10501.0
2019-02-12 09:45:00,105.7,106.45,105.7,106.43,7802.0,99.7883,100.4964,99.7883,100.4775,7802.0
2019-02-12 09:50:00,106.43,107.22,106.43,107.17,21387.0,100.4775,101.2233,100.4775,101.1761,21387.0
2019-02-12 09:55:00,107.22,107.5,106.96,107.35,30427.0,101.2233,101.4876,100.9778,101.346,30427.0
2019-02-12 10:00:00,107.28,107.41,107.03,107.24,20343.0,101.28,101.4027,101.0439,101.2422,20343.0
2019-02-12 10:05:00,107.18,107.18,106.45,106.52,18776.0,101.1855,101.1855,100.4964,100.5625,18776.0
2019-02-12 10:10:00,106.53,106.87,106.51,106.7,12221.0,100.5719,100.8929,100.553,100.7324,12221.0
2019-02-12 10:15:00,106.7,107.17,106.67,106.99,34501.0,100.7324,101.1761,100.7041,101.0062,34501.0
2019-02-12 10:20:00,106.98,107.2,106.79,107.16,25503.0,100.9967,101.2044,100.8174,101.1667,25503.0
2019-02-12 10:25:00,107.16,107.42,107.05,107.05,13381.0,101.1667,101.4121,101.0628,101.0628,13381.0
2019-02-12 10:30:00,107.08,107.13,106.82,106.97,8414.0,101.0911,101.1383,100.8457,100.9873,8414.0
2019-02-12 10:35:00,106.93,106.98,106.77,106.79,3815.0,100.9495,100.9967,100.7985,100.8174,3815.0
2019-02-12 10:40:00,106.76,106.95,106.5,106.5,19901.0,100.789,100.9684,100.5436,100.5436,19901.0
2019-02-12 10:45:00,106.57,106.86,106.39,106.7,20246.0,100.6097,100.8834,100.4397,100.7324,20246.0
2019-02-12 10:50:00,106.68,106.79,106.57,106.71,43030.0,100.7135,100.8174,100.6097,100.7418,43030.0
2019-02-12 10:55:00,106.73,107.66,106.7,107.27,15484.0,100.7607,101.6387,100.7324,101.2705,15484.0
2019-02-12 11:00:00,107.29,107.57,107.29,107.49,6901.0,101.2894,101.5537,101.2894,101.4782,6901.0
2019-02-12 11:05:00,107.53,107.98,107.44,107.96,19315.0,101.516,101.9408,101.431,101.9219,19315.0
2019-02-12 11:10:00,107.98,108.21,107.86,108.14,30749.0,101.9408,102.1579,101.8275,102.0919,30749.0
2019-02-12 11:15:00,108.09,108.12,107.84,107.91,18311.0,102.0446,102.073,101.8086,101.8747,18311.0
2019-02-12 11:20:00,107.94,108.06,107.71,108.03,21270.0,101.903,102.0163,101.6859,101.988,21270.0
2019-02-12 11:25:00,108.09,108.14,107.95,108.0,22706.0,102.0446,102.0919,101.9125,101.9597,22706.0
2019-02-12 11:30:00,108.0,108.17,107.94,108.0,29785.0,101.9597,102.1202,101.903,101.9597,29785.0
2019-02-12 11:35:00,107.95,108.09,107.79,107.8,18765.0,101.9125,102.0446,101.7614,101.7709,18765.0
2019-02-12 11:40:00,107.83,107.85,107.73,107.8,21292.0,101.7992,101.8181,101.7048,101.7709,21292.0
2019-02-12 11:45:00,107.79,107.82,107.4,107.47,22756.0,101.7614,101.7897,101.3932,101.4593,22756.0
2019-02-12 11:50:00,107.41,107.56,107.16,107.21,15142.0,101.4027,101.5443,101.1667,101.2139,15142.0
2019-02-12 11:55:00,107.16,107.2,107.11,107.18,6420.0,101.1667,101.2044,101.1195,101.1855,6420.0
2019-02-12 12:00:00,107.19,107.5,107.19,107.44,10186.0,101.195,101.4876,101.195,101.431,10186.0
2019-02-12 12:05:00,107.44,107.67,107.42,107.57,54739.0,101.431,101.6481,101.4121,101.5537,54739.0
2019-02-12 12:10:00,107.55,107.57,107.36,107.55,9070.0,101.5349,101.5537,101.3555,101.5349,9070.0
2019-02-12 12:15:00,107.52,107.68,107.49,107.59,6826.0,101.5065,101.6576,101.4782,101.5726,6826.0
2019-02-12 12:20:00,107.59,107.62,107.52,107.62,6570.0,101.5726,101.6009,101.5065,101.6009,6570.0
2019-02-12 12:25:00,107.65,107.7,107.53,107.59,3850.0,101.6293,101.6765,101.516,101.5726,3850.0
2019-02-12 12:30:00,107.63,107.78,107.55,107.64,7259.0,101.6104,101.752,101.5349,101.6198,7259.0
2019-02-12 12:35:00,107.7,107.76,107.56,107.67,9541.0,101.6765,101.7331,101.5443,101.6481,9541.0
2019-02-12 12:40:00,107.71,107.72,107.62,107.65,3883.0,101.6859,101.6953,101.6009,101.6293,3883.0
2019-02-12 12:45:00,107.61,107.66,107.5,107.64,12332.0,101.5915,101.6387,101.4876,101.6198,12332.0
2019-02-12 12:50:00,107.57,107.71,107.56,107.71,16332.0,101.5537,101.6859,101.5443,101.6859,16332.0
2019-02-12 12:55:00,107.68,107.75,107.63,107.71,9990.0,101.6576,101.7237,101.6104,101.6859,9990.0
2019-02-12 13:00:00,107.71,108.17,107.64,108.14,45069.0,101.6859,102.1202,101.6198,102.0919,45069.0
2019-02-12 13:05:00,108.09,108.11,107.85,107.98,35526.0,102.0446,102.0635,101.8181,101.9408,35526.0
2019-02-12 13:10:00,108.02,108.02,107.85,107.97,8886.0,101.9786,101.9786,101.8181,101.9314,8886.0
2019-02-12 13:15:00,107.9,108.1,107.87,107.87,10195.0,101.8653,102.0541,101.837,101.837,10195.0
2019-02-12 13:20:00,107.83,107.92,107.73,107.73,28783.0,101.7992,101.8842,101.7048,101.7048,28783.0
2019-02-12 13:25:00,107.77,107.8,107.73,107.75,3410.0,101.7425,101.7709,101.7048,101.7237,3410.0
2019-02-12 13:30:00,107.72,107.94,107.7,107.85,8348.0,101.6953,101.903,101.6765,101.8181,8348.0
2019-02-12 13:35:00,107.89,107.91,107.63,107.65,15778.0,101.8558,101.8747,101.6104,101.6293,15778.0
2019-02-12 13:40:00,107.66,107.96,107.64,107.95,32721.0,101.6387,101.9219,101.6198,101.9125,32721.0
2019-02-12 13:45:00,107.93,107.96,107.86,107.91,18296.0,101.8936,101.9219,101.8275,101.8747,18296.0
2019-02-12 13:50:00,107.95,107.96,107.88,107.88,6031.0,101.9125,101.9219,101.8464,101.8464,6031.0
2019-02-12 13:55:00,107.9,108.0,107.88,107.95,17085.0,101.8653,101.9597,101.8464,101.9125,17085.0
2019-02-12 14:00:00,107.9,107.92,107.6,107.6,17182.0,101.8653,101.8842,101.5821,101.5821,17182.0
2019-02-12 14:05:00,107.62,107.66,107.54,107.54,3680.0,101.6009,101.6387,101.5254,101.5254,3680.0
2019-02-12 14:10:00,107.54,107.56,107.46,107.51,5088.0,101.5254,101.5443,101.4499,101.4971,5088.0
2019-02-12 14:15:00,107.48,107.71,107.43,107.71,76884.0,101.4688,101.6859,101.4216,101.6859,76884.0
2019-02-12 14:20:00,107.67,107.69,107.06,107.28,41565.0,101.6481,101.667,101.0723,101.28,41565.0
2019-02-12 14:25:00,107.27,107.28,106.93,106.93,25372.0,101.2705,101.28,100.9495,100.9495,25372.0
2019-02-12 14:30:00,106.96,107.18,106.81,106.84,13833.0,100.9778,101.1855,100.8362,100.8646,13833.0
2019-02-12 14:35:00,106.81,106.87,106.76,106.82,10521.0,100.8362,100.8929,100.789,100.8457,10521.0
2019-02-12 14:40:00,106.81,106.94,106.73,106.9,11522.0,100.8362,100.959,100.7607,100.9212,11522.0
2019-02-12 14:45:00,106.92,106.94,106.79,106.88,5502.0,100.9401,100.959,100.8174,100.9023,5502.0
2019-02-12 14:50:00,106.92,107.0,106.86,106.88,10555.0,100.9401,101.0156,100.8834,100.9023,10555.0
2019-02-12 14:55:00,106.89,106.94,106.7,106.73,11536.0,100.9118,100.959,100.7324,100.7607,11536.0
2019-02-12 15:00:00,106.75,106.76,106.65,106.71,13406.0,100.7796,100.789,100.6852,100.7418,13406.0
2019-02-12 15:05:00,106.7,106.91,106.69,106.83,16097.0,100.7324,100.9306,100.7229,100.8551,16097.0
2019-02-12 15:10:00,106.84,106.97,106.73,106.93,22220.0,100.8646,100.9873,100.7607,100.9495,22220.0
2019-02-12 15:15:00,106.94,107.02,106.68,106.84,12535.0,100.959,101.0345,100.7135,100.8646,12535.0
2019-02-12 15:20:00,106.85,106.94,106.77,106.9,13694.0,100.874,100.959,100.7985,100.9212,13694.0
2019-02-12 15:25:00,106.89,106.94,106.8,106.92,13818.0,100.9118,100.959,100.8268,100.9401,13818.0
2019-02-12 15:30:00,106.92,107.05,106.91,107.03,16790.0,100.9401,101.0628,100.9306,101.0439,16790.0
2019-02-12 15:35:00,107.03,107.08,106.91,106.91,19452.0,101.0439,101.0911,100.9306,100.9306,19452.0
2019-02-12 15:40:00,106.92,106.93,106.71,106.74,20864.0,100.9401,100.9495,100.7418,100.7702,20864.0
2019-02-12 15:45:00,106.76,106.92,106.76,106.84,21187.0,100.789,100.9401,100.789,100.8646,21187.0
2019-02-12 15:50:00,106.83,106.92,106.81,106.87,46809.0,100.8551,100.9401,100.8362,100.8929,46809.0
2019-02-12 15:55:00,106.86,106.93,106.7,106.75,66590.0,100.8834,100.9495,100.7324,100.7796,66590.0
2019-02-13 09:30:00,107.62,108.41,107.55,107.93,11708.0,101.6009,102.3468,101.5349,101.8936,11708.0
2019-02-13 09:35:00,107.8,107.82,107.11,107.35,23013.0,101.7709,101.7897,101.1195,101.346,23013.0
2019-02-13 09:40:00,107.28,107.28,106.75,106.95,6977.0,101.28,101.28,100.7796,100.9684,6977.0
2019-02-13 09:45:00,107.04,107.07,106.82,106.84,5220.0,101.0534,101.0817,100.8457,100.8646,5220.0
2019-02-13 09:50:00,106.85,107.16,106.68,106.7,19082.0,100.874,101.1667,100.7135,100.7324,19082.0
2019-02-13 09:55:00,106.77,106.96,106.67,106.76,9446.0,100.7985,100.9778,100.7041,100.789,9446.0
2019-02-13 10:00:00,106.76,106.78,106.46,106.59,8207.0,100.789,100.8079,100.5058,100.6285,8207.0
2019-02-13 10:05:00,106.56,106.63,106.4,106.51,9673.0,100.6002,100.6663,100.4492,100.553,9673.0
2019-02-13 10:10:00,106.58,106.62,106.3,106.34,11094.0,100.6191,100.6569,100.3548,100.3925,11094.0
2019-02-13 10:15:00,106.33,107.2,106.33,107.11,18111.0,100.3831,101.2044,100.3831,101.1195,18111.0
2019-02-13 10:20:00,107.06,107.08,106.85,106.86,4080.0,101.0723,101.0911,100.874,100.8834,4080.0
2019-02-13 10:25:00,106.97,106.97,106.8,106.91,4181.0,100.9873,100.9873,100.8268,100.9306,4181.0
2019-02-13 10:30:00,106.85,106.94,106.79,106.94,5022.0,100.874,100.959,100.8174,100.959,5022.0
2019-02-13 10:35:00,106.91,107.1,106.9,107.01,9643.0,100.9306,101.11,100.9212,101.0251,9643.0
2019-02-13 10:40:00,106.98,107.05,106.81,106.93,4398.0,100.9967,101.0628,100.8362,100.9495,4398.0
2019-02-13 10:45:00,106.84,107.16,106.7,107.01,24983.0,100.8646,101.1667,100.7324,101.0251,24983.0
2019-02-13 10:50:00,106.98,107.21,106.72,106.84,35299.0,100.9967,101.2139,100.7513,100.8646,35299.0
2019-02-13 10:55:00,106.82,106.87,106.67,106.74,10161.0,100.8457,100.8929,100.7041,100.7702,10161.0
2019-02-13 11:00:00,106.72,106.9,106.72,106.79,6600.0,100.7513,100.9212,100.7513,100.8174,6600.0
2019-02-13 11:05:00,106.81,106.86,106.59,106.62,4807.0,100.8362,100.8834,100.6285,100.6569,4807.0
2019-02-13 11:10:00,106.65,106.66,106.38,106.53,18567.0,100.6852,100.6946,100.4303,100.5719,18567.0
2019-02-13 11:15:00,106.48,106.48,106.0,106.06,19889.0,100.5247,100.5247,100.0715,100.1282,19889.0
2019-02-13 11:20:00,106.04,106.23,106.04,106.08,7085.0,100.1093,100.2887,100.1093,100.1471,7085.0
2019-02-13 11:25:00,106.08,106.1,105.93,105.97,7967.0,100.1471,100.1659,100.0055,100.0432,7967.0
2019-02-13 11:30:00,105.99,106.02,105.78,105.93,35182.0,100.0621,100.0904,99.8638,100.0055,35182.0
2019-02-13 11:35:00,105.89,106.03,105.84,105.93,13715.0,99.9677,100.0999,99.9205,100.0055,13715.0
2019-02-13 11:40:00,105.91,105.93,105.78,105.85,11299.0,99.9866,100.0055,99.8638,99.9299,11299.0
2019-02-13 11:45:00,105.82,105.95,105.65,105.93,23291.0,99.9016,100.0243,99.7411,100.0055,23291.0
2019-02-13 11:50:00,106.0,106.3,105.97,106.23,25518.0,100.0715,100.3548,100.0432,100.2887,25518.0
2019-02-13 11:55:00,106.22,106.44,106.22,106.38,8871.0,100.2792,100.4869,100.2792,100.4303,8871.0
2019-02-13 12:00:00,106.42,106.51,106.06,106.06,13296.0,100.4681,100.553,100.1282,100.1282,13296.0
2019-02-13 12:05:00,106.08,106.23,105.96,106.04,20846.0,100.1471,100.2887,100.0338,100.1093,20846.0
2019-02-13 12:10:00,105.99,106.07,105.83,105.84,8063.0,100.0621,100.1376,99.911,99.9205,8063.0
2019-02-13 12:15:00,105.84,105.97,105.84,105.93,10350.0,99.9205,100.0432,99.9205,100.0055,10350.0
2019-02-13 12:20:00,105.95,106.1,105.95,106.1,12162.0,100.0243,100.1659,100.0243,100.1659,12162.0
2019-02-13 12:25:00,106.1,106.19,106.05,106.08,7607.0,100.1659,100.2509,100.1187,100.1471,7607.0
2019-02-13 12:30:00,106.09,106.1,105.89,106.06,34904.0,100.1565,100.1659,99.9677,100.1282,34904.0
2019-02-13 12:35:00,105.99,106.08,105.97,106.03,9505.0,100.0621,100.1471,100.0432,100.0999,9505.0
2019-02-13 12:40:00,106.03,106.04,105.92,105.94,17402.0,100.0999,100.1093,99.996,100.0149,17402.0
2019-02-13 12:45:00,105.9,106.06,105.9,106.0,9886.0,99.9771,100.1282,99.9771,100.0715,9886.0
2019-02-13 12:50:00,105.98,106.0,105.87,105.88,15150.0,100.0527,100.0715,99.9488,99.9583,15150.0
2019-02-13 12:55:00,105.89,105.98,105.86,105.92,13021.0,99.9677,100.0527,99.9394,99.996,13021.0
2019-02-13 13:00:00,105.92,106.08,105.92,105.95,25344.0,99.996,100.1471,99.996,100.0243,25344.0
2019-02-13 13:05:00,105.92,106.01,105.84,105.98,8030.0,99.996,100.081,99.9205,100.0527,8030.0
2019-02-13 13:10:00,105.98,106.06,105.91,105.93,15083.0,100.0527,100.1282,99.9866,100.0055,15083.0
2019-02-13 13:15:00,105.94,106.05,105.91,106.05,6515.0,100.0149,100.1187,99.9866,100.1187,6515.0
2019-02-13 13:20:00,106.05,106.16,106.05,106.06,6484.0,100.1187,100.2226,100.1187,100.1282,6484.0
2019-02-13 13:25:00,106.08,106.18,105.98,106.15,6852.0,100.1471,100.2415,100.0527,100.2132,6852.0
2019-02-13 13:30:00,106.18,106.2,105.99,106.0,8556.0,100.2415,100.2604,100.0621,100.0715,8556.0
2019-02-13 13:35:00,106.0,106.03,105.9,105.91,9607.0,100.0715,100.0999,99.9771,99.9866,9607.0
2019-02-13 13:40:00,105.94,106.05,105.85,105.97,8990.0,100.0149,100.1187,99.9299,100.0432,8990.0
2019-02-13 13:45:00,106.01,106.01,105.91,105.96,5300.0,100.081,100.081,99.9866,100.0338,5300.0
2019-02-13 13:50:00,105.97,106.19,105.94,106.1,6900.0,100.0432,100.2509,100.0149,100.1659,6900.0
2019-02-13 13:55:00,106.04,106.06,105.86,105.92,7682.0,100.1093,100.1282,99.9394,99.996,7682.0
2019-02-13 14:00:00,105.96,106.2,105.75,106.09,48921.0,100.0338,100.2604,99.8355,100.1565,48921.0
2019-02-13 14:05:00,106.09,106.36,106.06,106.36,17294.0,100.1565,100.4114,100.1282,100.4114,17294.0
2019-02-13 14:10:00,106.37,106.4,106.16,106.19,8552.0,100.4208,100.4492,100.2226,100.2509,8552.0
2019-02-13 14:15:00,106.12,106.16,105.98,105.99,5301.0,100.1848,100.2226,100.0527,100.0621,5301.0
2019-02-13 14:20:00,105.98,106.01,105.77,105.84,12352.0,100.0527,100.081,99.8544,99.9205,12352.0
2019-02-13 14:25:00,105.78,105.95,105.76,105.85,19420.0,99.8638,100.0243,99.845,99.9299,19420.0
2019-02-13 14:30:00,105.85,105.86,105.67,105.72,12266.0,99.9299,99.9394,99.76,99.8072,12266.0
2019-02-13 14:35:00,105.68,105.81,105.62,105.75,11200.0,99.7694,99.8922,99.7128,99.8355,11200.0
2019-02-13 14:40:00,105.75,105.85,105.69,105.79,11300.0,99.8355,99.9299,99.7789,99.8733,11300.0
2019-02-13 14:45:00,105.82,105.97,105.79,105.97,9896.0,99.9016,100.0432,99.8733,100.0432,9896.0
2019-02-13 14:50:00,105.97,106.08,105.92,105.92,7616.0,100.0432,100.1471,99.996,99.996,7616.0
2019-02-13 14:55:00,105.9,106.03,105.9,105.91,12444.0,99.9771,100.0999,99.9771,99.9866,12444.0
2019-02-13 15:00:00,105.91,106.0,105.76,105.81,19223.0,99.9866,100.0715,99.845,99.8922,19223.0
2019-02-13 15:05:00,105.83,106.09,105.83,106.05,13669.0,99.911,100.1565,99.911,100.1187,13669.0
2019-02-13 15:10:00,106.04,106.16,105.99,106.04,17952.0,100.1093,100.2226,100.0621,100.1093,17952.0
2019-02-13 15:15:00,106.07,106.19,106.0,106.03,10160.0,100.1376,100.2509,100.0715,100.0999,10160.0
2019-02-13 15:20:00,105.99,106.07,105.93,106.05,20329.0,100.0621,100.1376,100.0055,100.1187,20329.0
2019-02-13 15:25:00,106.06,106.23,106.02,106.19,24376.0,100.1282,100.2887,100.0904,100.2509,24376.0
2019-02-13 15:30:00,106.19,106.32,106.19,106.27,29423.0,100.2509,100.3736,100.2509,100.3264,29423.0
2019-02-13 15:35:00,106.26,106.47,106.25,106.39,29281.0,100.317,100.5153,100.3076,100.4397,29281.0
2019-02-13 15:40:00,106.36,106.47,106.21,106.22,30319.0,100.4114,100.5153,100.2698,100.2792,30319.0
2019-02-13 15:45:00,106.23,106.24,106.06,106.12,34471.0,100.2887,100.2981,100.1282,100.1848,34471.0
2019-02-13 15:50:00,106.1,106.11,105.87,105.88,90668.0,100.1659,100.1754,99.9488,99.9583,90668.0
2019-02-13 15:55:00,105.89,105.99,105.77,105.9,93353.0,99.9677,100.0621,99.8544,99.9771,93353.0
2019-02-14 09:30:00,113.62,113.62,111.5,111.5,85634.0,107.2654,107.2654,105.2639,105.2639,85634.0
2019-02-14 09:35:00,111.62,111.73,109.56,110.2,129571.0,105.3772,105.4811,103.4324,104.0366,129571.0
2019-02-14 09:40:00,110.02,111.35,110.02,110.61,44834.0,103.8667,105.1223,103.8667,104.4237,44834.0
2019-02-14 09:45:00,110.5,111.0,110.25,110.62,113360.0,104.3199,104.7919,104.0838,104.4331,113360.0
2019-02-14 09:50:00,110.62,111.56,110.56,110.98,51084.0,104.4331,105.3206,104.3765,104.773,51084.0
2019-02-14 09:55:00,110.96,111.73,110.96,111.63,42256.0,104.7541,105.4811,104.7541,105.3867,42256.0
2019-02-14 10:00:00,111.8,112.08,111.13,111.71,30603.0,105.5472,105.8115,104.9146,105.4622,30603.0
2019-02-14 10:05:00,111.67,111.91,111.44,111.68,47125.0,105.4244,105.651,105.2073,105.4339,47125.0
2019-02-14 10:10:00,111.69,112.51,111.69,112.21,35739.0,105.4433,106.2174,105.4433,105.9342,35739.0
2019-02-14 10:15:00,112.26,112.63,112.06,112.42,21491.0,105.9814,106.3307,105.7926,106.1325,21491.0
2019-02-14 10:20:00,112.42,112.42,111.94,112.2,27984.0,106.1325,106.1325,105.6793,105.9248,27984.0
2019-02-14 10:25:00,112.23,112.99,112.07,112.97,75981.0,105.9531,106.6706,105.8021,106.6517,75981.0
2019-02-14 10:30:00,112.93,113.26,112.81,113.16,40393.0,106.614,106.9255,106.5007,106.8311,40393.0
2019-02-14 10:35:00,113.16,113.3,112.16,112.47,55756.0,106.8311,106.9633,105.887,106.1797,55756.0
2019-02-14 10:40:00,112.45,112.73,110.5,111.81,38474.0,106.1608,106.4251,104.3199,105.5566,38474.0
2019-02-14 10:45:00,111.76,112.22,111.68,112.12,292712.0,105.5094,105.9437,105.4339,105.8493,292712.0
2019-02-14 10:50:00,112.18,112.35,111.7,111.9,89059.0,105.9059,106.0664,105.4527,105.6416,89059.0
2019-02-14 10:55:00,111.86,112.02,111.71,111.99,26175.0,105.6038,105.7548,105.4622,105.7265,26175.0
2019-02-14 11:00:00,111.99,112.25,111.86,112.08,65282.0,105.7265,105.972,105.6038,105.8115,65282.0
2019-02-14 11:05:00,112.05,112.45,111.96,112.45,18033.0,105.7832,106.1608,105.6982,106.1608,18033.0
2019-02-14 11:10:00,112.31,112.8,112.17,112.47,34710.0,106.0286,106.4912,105.8965,106.1797,34710.0
2019-02-14 11:15:00,112.41,112.42,112.05,112.26,9750.0,106.123,106.1325,105.7832,105.9814,9750.0
2019-02-14 11:20:00,112.22,112.34,111.83,112.09,80842.0,105.9437,106.057,105.5755,105.8209,80842.0
2019-02-14 11:25:00,112.14,112.37,112.0,112.25,50653.0,105.8681,106.0853,105.736,105.972,50653.0
2019-02-14 11:30:00,112.3,112.38,111.9,112.09,65964.0,106.0192,106.0947,105.6416,105.8209,65964.0
2019-02-14 11:35:00,112.09,112.45,112.09,112.35,12248.0,105.8209,106.1608,105.8209,106.0664,12248.0
2019-02-14 11:40:00,112.3,112.33,111.73,111.77,35640.0,106.0192,106.0475,105.4811,105.5188,35640.0
2019-02-14 11:45:00,111.77,112.35,111.63,111.85,46732.0,105.5188,106.0664,105.3867,105.5944,46732.0
2019-02-14 11:50:00,111.87,112.11,111.73,112.09,66371.0,105.6132,105.8398,105.4811,105.8209,66371.0
2019-02-14 11:55:00,112.1,112.6,111.95,112.32,100853.0,105.8304,106.3024,105.6888,106.0381,100853.0
2019-02-14 12:00:00,112.4,112.67,112.19,112.67,29541.0,106.1136,106.3685,105.9153,106.3685,29541.0
2019-02-14 12:05:00,112.7,112.97,112.48,112.96,20226.0,106.3968,106.6517,106.1891,106.6423,20226.0
2019-02-14 12:10:00,112.95,113.2,112.76,113.18,13541.0,106.6328,106.8689,106.4535,106.85,13541.0
2019-02-14 12:15:00,113.18,113.25,112.71,113.22,22268.0,106.85,106.9161,106.4063,106.8877,22268.0
2019-02-14 12:20:00,113.18,113.26,112.98,113.04,20474.0,106.85,106.9255,106.6612,106.7178,20474.0
2019-02-14 12:25:00,113.06,113.06,112.84,113.03,18045.0,106.7367,106.7367,106.529,106.7084,18045.0
2019-02-14 12:30:00,113.04,113.11,112.73,112.77,51268.0,106.7178,106.7839,106.4251,106.4629,51268.0
2019-02-14 12:35:00,112.77,112.8,112.58,112.75,23043.0,106.4629,106.4912,106.2835,106.444,23043.0
2019-02-14 12:40:00,112.78,113.13,112.75,113.09,16914.0,106.4723,106.8028,106.444,106.765,16914.0
2019-02-14 12:45:00,113.04,113.28,113.03,113.11,22378.0,106.7178,106.9444,106.7084,106.7839,22378.0
2019-02-14 12:50:00,113.1,113.51,113.1,113.5,68412.0,106.7744,107.1615,106.7744,107.1521,68412.0
2019-02-14 12:55:00,113.5,113.84,113.38,113.72,27860.0,107.1521,107.4731,107.0388,107.3598,27860.0
2019-02-14 13:00:00,113.76,114.19,113.75,114.11,28694.0,107.3975,107.8035,107.3881,107.728,28694.0
2019-02-14 13:05:00,114.14,114.29,114.05,114.25,29584.0,107.7563,107.8979,107.6713,107.8601,29584.0
2019-02-14 13:10:00,114.22,114.53,114.21,114.26,22970.0,107.8318,108.1245,107.8224,107.8696,22970.0
2019-02-14 13:15:00,114.29,114.49,114.17,114.32,44024.0,107.8979,108.0867,107.7846,107.9262,44024.0
2019-02-14 13:20:00,114.29,114.6,114.22,114.5,64671.0,107.8979,108.1906,107.8318,108.0961,64671.0
2019-02-14 13:25:00,114.5,114.52,114.02,114.08,43553.0,108.0961,108.115,107.643,107.6996,43553.0
2019-02-14 13:30:00,114.02,114.1,113.89,113.9,27005.0,107.643,107.7185,107.5203,107.5297,27005.0
2019-02-14 13:35:00,113.96,114.32,113.96,114.32,21215.0,107.5863,107.9262,107.5863,107.9262,21215.0
2019-02-14 13:40:00,114.38,114.53,114.35,114.51,24482.0,107.9829,108.1245,107.9545,108.1056,24482.0
2019-02-14 13:45:00,114.52,114.72,114.47,114.59,49046.0,108.115,108.3038,108.0678,108.1811,49046.0
2019-02-14 13:50:00,114.56,114.56,114.12,114.12,19510.0,108.1528,108.1528,107.7374,107.7374,19510.0
2019-02-14 13:55:00,114.09,114.41,114.07,114.39,16662.0,107.7091,108.0112,107.6902,107.9923,16662.0
2019-02-14 14:00:00,114.39,114.44,114.21,114.24,21300.0,107.9923,108.0395,107.8224,107.8507,21300.0
2019-02-14 14:05:00,114.23,114.24,113.94,114.13,30079.0,107.8412,107.8507,107.5675,107.7468,30079.0
2019-02-14 14:10:00,114.13,114.24,114.11,114.13,14466.0,107.7468,107.8507,107.728,107.7468,14466.0
2019-02-14 14:15:00,114.13,114.16,114.01,114.08,15761.0,107.7468,107.7752,107.6336,107.6996,15761.0
2019-02-14 14:20:00,114.06,114.25,114.06,114.09,27326.0,107.6808,107.8601,107.6808,107.7091,27326.0
2019-02-14 14:25:00,114.07,114.2,114.06,114.2,35507.0,107.6902,107.8129,107.6808,107.8129,35507.0
2019-02-14 14:30:00,114.17,114.24,114.0,114.0,20547.0,107.7846,107.8507,107.6241,107.6241,20547.0
2019-02-14 14:35:00,114.0,114.0,113.49,113.5,27100.0,107.6241,107.6241,107.1426,107.1521,27100.0
2019-02-14 14:40:00,113.46,113.5,112.97,113.07,37381.0,107.1143,107.1521,106.6517,106.7461,37381.0
2019-02-14 14:45:00,113.04,113.41,112.96,113.31,104738.0,106.7178,107.0671,106.6423,106.9727,104738.0
2019-02-14 14:50:00,113.28,113.3,112.99,113.11,33675.0,106.9444,106.9633,106.6706,106.7839,33675.0
2019-02-14 14:55:00,113.1,113.12,113.04,113.09,12777.0,106.7744,106.7933,106.7178,106.765,12777.0
2019-02-14 15:00:00,113.12,113.34,113.1,113.33,21453.0,106.7933,107.001,106.7744,106.9916,21453.0
2019-02-14 15:05:00,113.34,113.75,113.16,113.16,46735.0,107.001,107.3881,106.8311,106.8311,46735.0
2019-02-14 15:10:00,113.12,113.25,112.77,112.83,30426.0,106.7933,106.9161,106.4629,106.5195,30426.0
2019-02-14 15:15:00,112.83,112.88,112.63,112.65,32508.0,106.5195,106.5667,106.3307,106.3496,32508.0
2019-02-14 15:20:00,112.65,112.83,112.59,112.71,31676.0,106.3496,106.5195,106.293,106.4063,31676.0
2019-02-14 15:25:00,112.7,113.0,112.67,112.9,34620.0,106.3968,106.68,106.3685,106.5856,34620.0
2019-02-14 15:30:00,112.92,112.96,112.81,112.93,29374.0,106.6045,106.6423,106.5007,106.614,29374.0
2019-02-14 15:35:00,112.92,113.17,112.91,113.13,37873.0,106.6045,106.8405,106.5951,106.8028,37873.0
2019-02-14 15:40:00,113.14,113.23,112.72,112.79,61508.0,106.8122,106.8972,106.4157,106.4818,61508.0
2019-02-14 15:45:00,112.8,112.84,112.72,112.73,56596.0,106.4912,106.529,106.4157,106.4251,56596.0
2019-02-14 15:50:00,112.72,112.74,112.39,112.49,105194.0,106.4157,106.4346,106.1042,106.1986,105194.0
2019-02-14 15:55:00,112.49,112.93,112.2,112.69,215110.0,106.1986,106.614,105.9248,106.3874,215110.0
2019-02-15 09:30:00,113.68,113.92,112.72,113.31,64073.0,107.322,107.5486,106.4157,106.9727,64073.0
2019-02-15 09:35:00,113.31,114.89,113.3,114.41,18943.0,106.9727,108.4643,106.9633,108.0112,18943.0
2019-02-15 09:40:00,114.41,115.19,114.37,115.0,32336.0,108.0112,108.7476,107.9734,108.5682,32336.0
2019-02-15 09:45:00,115.0,115.42,114.48,114.48,17321.0,108.5682,108.9647,108.0773,108.0773,17321.0
2019-02-15 09:50:00,114.37,114.54,114.0,114.49,17207.0,107.9734,108.1339,107.6241,108.0867,17207.0
2019-02-15 09:55:00,114.36,114.49,113.91,114.02,13120.0,107.964,108.0867,107.5391,107.643,13120.0
2019-02-15 10:00:00,114.15,114.25,113.3,113.44,12316.0,107.7657,107.8601,106.9633,107.0954,12316.0
2019-02-15 10:05:00,113.31,114.13,113.31,113.89,40452.0,106.9727,107.7468,106.9727,107.5203,40452.0
2019-02-15 10:10:00,113.9,114.26,113.61,113.76,12691.0,107.5297,107.8696,107.2559,107.3975,12691.0
2019-02-15 10:15:00,113.8,114.03,113.53,113.53,9800.0,107.4353,107.6524,107.1804,107.1804,9800.0
2019-02-15 10:20:00,113.57,113.83,113.54,113.76,14503.0,107.2182,107.4636,107.1898,107.3975,14503.0
2019-02-15 10:25:00,113.74,114.51,113.67,114.28,33464.0,107.3787,108.1056,107.3126,107.8884,33464.0
2019-02-15 10:30:00,114.27,114.28,113.74,114.02,11605.0,107.879,107.8884,107.3787,107.643,11605.0
2019-02-15 10:35:00,114.06,114.07,113.12,113.23,45688.0,107.6808,107.6902,106.7933,106.8972,45688.0
2019-02-15 10:40:00,113.2,113.34,113.12,113.24,10032.0,106.8689,107.001,106.7933,106.9066,10032.0
2019-02-15 10:45:00,113.26,113.46,112.92,112.95,29868.0,106.9255,107.1143,106.6045,106.6328,29868.0
2019-02-15 10:50:00,112.95,113.22,112.79,112.99,57855.0,106.6328,106.8877,106.4818,106.6706,57855.0
2019-02-15 10:55:00,112.97,113.2,112.96,112.96,15097.0,106.6517,106.8689,106.6423,106.6423,15097.0
2019-02-15 11:00:00,112.97,113.13,112.82,112.98,27606.0,106.6517,106.8028,106.5101,106.6612,27606.0
2019-02-15 11:05:00,112.98,113.09,112.69,113.09,10772.0,106.6612,106.765,106.3874,106.765,10772.0
2019-02-15 11:10:00,113.09,113.13,112.67,112.7,9694.0,106.765,106.8028,106.3685,106.3968,9694.0
2019-02-15 11:15:00,112.67,112.69,112.01,112.01,9800.0,106.3685,106.3874,105.7454,105.7454,9800.0
2019-02-15 11:20:00,112.07,112.47,112.04,112.21,10076.0,105.8021,106.1797,105.7737,105.9342,10076.0
2019-02-15 11:25:00,112.23,112.45,112.18,112.33,32501.0,105.9531,106.1608,105.9059,106.0475,32501.0
2019-02-15 11:30:00,112.4,112.7,112.4,112.51,10556.0,106.1136,106.3968,106.1136,106.2174,10556.0
2019-02-15 11:35:00,112.56,112.57,112.27,112.47,8200.0,106.2646,106.2741,105.9909,106.1797,8200.0
2019-02-15 11:40:00,112.55,112.61,112.45,112.45,7706.0,106.2552,106.3119,106.1608,106.1608,7706.0
2019-02-15 11:45:00,112.48,112.49,112.29,112.29,6455.0,106.1891,106.1986,106.0097,106.0097,6455.0
2019-02-15 11:50:00,112.22,112.5,112.22,112.35,5954.0,105.9437,106.208,105.9437,106.0664,5954.0
2019-02-15 11:55:00,112.36,112.41,112.25,112.41,4815.0,106.0758,106.123,105.972,106.123,4815.0
2019-02-15 12:00:00,112.38,112.39,112.23,112.33,8432.0,106.0947,106.1042,105.9531,106.0475,8432.0
2019-02-15 12:05:00,112.3,112.48,112.24,112.45,11239.0,106.0192,106.1891,105.9625,106.1608,11239.0
2019-02-15 12:10:00,112.49,112.55,112.45,112.52,15347.0,106.1986,106.2552,106.1608,106.2269,15347.0
2019-02-15 12:15:00,112.5,112.65,112.5,112.64,9669.0,106.208,106.3496,106.208,106.3402,9669.0
2019-02-15 12:20:00,112.56,112.77,112.53,112.58,8050.0,106.2646,106.4629,106.2363,106.2835,8050.0
2019-02-15 12:25:00,112.51,112.7,112.51,112.7,4152.0,106.2174,106.3968,106.2174,106.3968,4152.0
2019-02-15 12:30:00,112.74,112.74,112.59,112.63,4153.0,106.4346,106.4346,106.293,106.3307,4153.0
2019-02-15 12:35:00,112.62,112.67,112.56,112.58,24578.0,106.3213,106.3685,106.2646,106.2835,24578.0
2019-02-15 12:40:00,112.59,112.8,112.52,112.8,15165.0,106.293,106.4912,106.2269,106.4912,15165.0
2019-02-15 12:45:00,112.78,112.9,112.66,112.9,9464.0,106.4723,106.5856,106.3591,106.5856,9464.0
2019-02-15 12:50:00,112.89,112.99,112.76,112.78,11651.0,106.5762,106.6706,106.4535,106.4723,11651.0
2019-02-15 12:55:00,112.81,112.88,112.57,112.73,16483.0,106.5007,106.5667,106.2741,106.4251,16483.0
2019-02-15 13:00:00,112.72,112.85,112.7,112.77,3200.0,106.4157,106.5384,106.3968,106.4629,3200.0
2019-02-15 13:05:00,112.72,112.77,112.67,112.69,3806.0,106.4157,106.4629,106.3685,106.3874,3806.0
2019-02-15 13:10:00,112.76,112.86,112.68,112.82,5266.0,106.4535,106.5479,106.3779,106.5101,5266.0
2019-02-15 13:15:00,112.81,112.82,112.7,112.78,6411.0,106.5007,106.5101,106.3968,106.4723,6411.0
2019-02-15 13:20:00,112.76,112.78,112.7,112.76,5721.0,106.4535,106.4723,106.3968,106.4535,5721.0
2019-02-15 13:25:00,112.76,112.87,112.73,112.78,4523.0,106.4535,106.5573,106.4251,106.4723,4523.0
2019-02-15 13:30:00,112.78,112.85,112.77,112.83,4346.0,106.4723,106.5384,106.4629,106.5195,4346.0
2019-02-15 13:35:00,112.85,112.91,112.81,112.91,11986.0,106.5384,106.5951,106.5007,106.5951,11986.0
2019-02-15 13:40:00,112.92,113.09,112.82,113.0,9349.0,106.6045,106.765,106.5101,106.68,9349.0
2019-02-15 13:45:00,112.98,112.98,112.88,112.88,3200.0,106.6612,106.6612,106.5667,106.5667,3200.0
2019-02-15 13:50:00,112.92,113.05,112.92,113.03,3400.0,106.6045,106.7272,106.6045,106.7084,3400.0
2019-02-15 13:55:00,112.99,113.06,112.89,112.95,10261.0,106.6706,106.7367,106.5762,106.6328,10261.0
2019-02-15 14:00:00,112.89,112.99,112.89,112.91,4916.0,106.5762,106.6706,106.5762,106.5951,4916.0
2019-02-15 14:05:00,112.91,112.92,112.87,112.87,2941.0,106.5951,106.6045,106.5573,106.5573,2941.0
2019-02-15 14:10:00,112.87,112.97,112.85,112.96,6420.0,106.5573,106.6517,106.5384,106.6423,6420.0
2019-02-15 14:15:00,112.94,113.12,112.89,112.89,13979.0,106.6234,106.7933,106.5762,106.5762,13979.0
2019-02-15 14:20:00,112.87,113.01,112.8,112.96,15655.0,106.5573,106.6895,106.4912,106.6423,15655.0
2019-02-15 14:25:00,112.96,113.01,112.81,112.91,8908.0,106.6423,106.6895,106.5007,106.5951,8908.0
2019-02-15 14:30:00,112.91,113.02,112.9,113.0,3344.0,106.5951,106.6989,106.5856,106.68,3344.0
2019-02-15 14:35:00,113.03,113.28,112.96,113.2,9100.0,106.7084,106.9444,106.6423,106.8689,9100.0
2019-02-15 14:40:00,113.2,113.31,113.2,113.25,3243.0,106.8689,106.9727,106.8689,106.9161,3243.0
2019-02-15 14:45:00,113.27,113.29,113.13,113.17,4420.0,106.9349,106.9538,106.8028,106.8405,4420.0
2019-02-15 14:50:00,113.18,113.25,113.14,113.2,6143.0,106.85,106.9161,106.8122,106.8689,6143.0
2019-02-15 14:55:00,113.19,113.23,112.97,113.02,9999.0,106.8594,106.8972,106.6517,106.6989,9999.0
2019-02-15 15:00:00,113.02,113.02,112.74,112.78,8463.0,106.6989,106.6989,106.4346,106.4723,8463.0
2019-02-15 15:05:00,112.78,112.82,112.7,112.7,7200.0,106.4723,106.5101,106.3968,106.3968,7200.0
2019-02-15 15:10:00,112.72,112.81,112.49,112.6,27364.0,106.4157,106.5007,106.1986,106.3024,27364.0
2019-02-15 15:15:00,112.6,112.73,112.47,112.73,20578.0,106.3024,106.4251,106.1797,106.4251,20578.0
2019-02-15 15:20:00,112.71,112.8,112.56,112.78,12500.0,106.4063,106.4912,106.2646,106.4723,12500.0
2019-02-15 15:25:00,112.76,112.83,112.72,112.83,9567.0,106.4535,106.5195,106.4157,106.5195,9567.0
2019-02-15 15:30:00,112.78,112.85,112.73,112.83,18297.0,106.4723,106.5384,106.4251,106.5195,18297.0
2019-02-15 15:35:00,112.83,112.88,112.78,112.85,19192.0,106.5195,106.5667,106.4723,106.5384,19192.0
2019-02-15 15:40:00,112.84,112.94,112.77,112.79,26741.0,106.529,106.6234,106.4629,106.4818,26741.0
2019-02-15 15:45:00,112.81,113.12,112.8,113.09,39070.0,106.5007,106.7933,106.4912,106.765,39070.0
2019-02-15 15:50:00,113.09,113.18,113.0,113.09,37167.0,106.765,106.85,106.68,106.765,37167.0
2019-02-15 15:55:00,113.08,113.24,113.02,113.14,95299.0,106.7556,106.9066,106.6989,106.8122,95299.0
2019-02-19 09:30:00,113.0,113.0,112.33,112.63,19282.0,106.68,106.68,106.0475,106.3307,19282.0
2019-02-19 09:35:00,112.65,112.96,112.34,112.34,14517.0,106.3496,106.6423,106.057,106.057,14517.0
2019-02-19 09:40:00,112.66,112.74,112.42,112.54,7788.0,106.3591,106.4346,106.1325,106.2458,7788.0
2019-02-19 09:45:00,112.54,112.56,112.26,112.47,8530.0,106.2458,106.2646,105.9814,106.1797,8530.0
2019-02-19 09:50:00,112.39,112.9,112.33,112.86,9976.0,106.1042,106.5856,106.0475,106.5479,9976.0
2019-02-19 09:55:00,112.76,113.38,112.76,113.32,10505.0,106.4535,107.0388,106.4535,106.9821,10505.0
2019-02-19 10:00:00,113.38,114.36,113.37,114.36,16921.0,107.0388,107.964,107.0293,107.964,16921.0
2019-02-19 10:05:00,114.3,114.36,113.96,114.06,11744.0,107.9073,107.964,107.5863,107.6808,11744.0
2019-02-19 10:10:00,114.0,114.4,113.77,114.2,12367.0,107.6241,108.0017,107.407,107.8129,12367.0
2019-02-19 10:15:00,114.26,114.58,114.25,114.29,13589.0,107.8696,108.1717,107.8601,107.8979,13589.0
2019-02-19 10:20:00,114.32,114.73,114.14,114.14,18510.0,107.9262,108.3133,107.7563,107.7563,18510.0
2019-02-19 10:25:00,114.26,114.64,114.17,114.56,8099.0,107.8696,108.2283,107.7846,108.1528,8099.0
2019-02-19 10:30:00,114.58,114.59,114.05,114.22,48360.0,108.1717,108.1811,107.6713,107.8318,48360.0
2019-02-19 10:35:00,114.27,114.37,114.09,114.24,15182.0,107.879,107.9734,107.7091,107.8507,15182.0
2019-02-19 10:40:00,114.24,114.64,114.19,114.59,10985.0,107.8507,108.2283,107.8035,108.1811,10985.0
2019-02-19 10:45:00,114.59,114.75,114.49,114.66,26496.0,108.1811,108.3322,108.0867,108.2472,26496.0
2019-02-19 10:50:00,114.66,114.75,114.54,114.67,19360.0,108.2472,108.3322,108.1339,108.2566,19360.0
2019-02-19 10:55:00,114.69,114.96,114.48,114.48,15747.0,108.2755,108.5304,108.0773,108.0773,15747.0
2019-02-19 11:00:00,114.54,114.69,114.54,114.54,5980.0,108.1339,108.2755,108.1339,108.1339,5980.0
2019-02-19 11:05:00,114.55,114.59,114.35,114.58,7133.0,108.1433,108.1811,107.9545,108.1717,7133.0
2019-02-19 11:10:00,114.54,114.59,114.37,114.49,19619.0,108.1339,108.1811,107.9734,108.0867,19619.0
2019-02-19 11:15:00,114.46,114.46,114.25,114.33,10268.0,108.0584,108.0584,107.8601,107.9357,10268.0
2019-02-19 11:20:00,114.25,114.42,114.14,114.14,17116.0,107.8601,108.0206,107.7563,107.7563,17116.0
2019-02-19 11:25:00,114.13,114.13,113.88,114.0,7420.0,107.7468,107.7468,107.5108,107.6241,7420.0
2019-02-19 11:30:00,114.08,114.42,114.06,114.35,9059.0,107.6996,108.0206,107.6808,107.9545,9059.0
2019-02-19 11:35:00,114.39,114.61,114.39,114.61,8353.0,107.9923,108.2,107.9923,108.2,8353.0
2019-02-19 11:40:00,114.58,114.67,114.49,114.49,6000.0,108.1717,108.2566,108.0867,108.0867,6000.0
2019-02-19 11:45:00,114.64,114.9,114.58,114.76,12202.0,108.2283,108.4738,108.1717,108.3416,12202.0
2019-02-19 11:50:00,114.71,114.71,114.54,114.56,1472.0,108.2944,108.2944,108.1339,108.1528,1472.0
2019-02-19 11:55:00,114.69,114.77,114.54,114.77,5377.0,108.2755,108.351,108.1339,108.351,5377.0
2019-02-19 12:00:00,114.82,114.82,114.62,114.7,1353.0,108.3982,108.3982,108.2094,108.285,1353.0
2019-02-19 12:05:00,114.65,114.8,114.53,114.53,4610.0,108.2378,108.3794,108.1245,108.1245,4610.0
2019-02-19 12:10:00,114.58,114.58,114.35,114.35,5700.0,108.1717,108.1717,107.9545,107.9545,5700.0
2019-02-19 12:15:00,114.34,114.34,114.15,114.15,4076.0,107.9451,107.9451,107.7657,107.7657,4076.0
2019-02-19 12:20:00,114.13,114.26,114.05,114.16,5600.0,107.7468,107.8696,107.6713,107.7752,5600.0
2019-02-19 12:25:00,114.19,114.22,114.06,114.07,3100.0,107.8035,107.8318,107.6808,107.6902,3100.0
2019-02-19 12:30:00,114.04,114.07,113.91,114.03,2390.0,107.6619,107.6902,107.5391,107.6524,2390.0
2019-02-19 12:35:00,113.98,114.15,113.87,113.9,4340.0,107.6052,107.7657,107.5014,107.5297,4340.0
2019-02-19 12:40:00,113.86,114.09,113.86,114.06,3801.0,107.4919,107.7091,107.4919,107.6808,3801.0
2019-02-19 12:45:00,114.03,114.03,113.89,113.9,3316.0,107.6524,107.6524,107.5203,107.5297,3316.0
2019-02-19 12:50:00,113.9,114.0,113.83,114.0,4238.0,107.5297,107.6241,107.4636,107.6241,4238.0
2019-02-19 12:55:00,113.97,114.1,113.9,113.9,5400.0,107.5958,107.7185,107.5297,107.5297,5400.0
2019-02-19 13:00:00,113.88,114.0,113.85,113.94,5300.0,107.5108,107.6241,107.4825,107.5675,5300.0
2019-02-19 13:05:00,113.92,114.04,113.88,114.01,4800.0,107.5486,107.6619,107.5108,107.6336,4800.0
2019-02-19 13:10:00,114.01,114.01,113.9,113.98,4987.0,107.6336,107.6336,107.5297,107.6052,4987.0
2019-02-19 13:15:00,113.91,114.1,113.91,113.94,4800.0,107.5391,107.7185,107.5391,107.5675,4800.0
2019-02-19 13:20:00,113.91,113.98,113.9,113.98,5157.0,107.5391,107.6052,107.5297,107.6052,5157.0
2019-02-19 13:25:00,113.97,113.99,113.87,113.99,8636.0,107.5958,107.6147,107.5014,107.6147,8636.0
2019-02-19 13:30:00,113.98,114.0,113.86,113.91,8180.0,107.6052,107.6241,107.4919,107.5391,8180.0
2019-02-19 13:35:00,113.95,113.99,113.83,113.86,2654.0,107.5769,107.6147,107.4636,107.4919,2654.0
2019-02-19 13:40:00,113.88,113.9,113.78,113.83,7667.0,107.5108,107.5297,107.4164,107.4636,7667.0
2019-02-19 13:45:00,113.84,113.98,113.79,113.98,12573.0,107.4731,107.6052,107.4259,107.6052,12573.0
2019-02-19 13:50:00,114.01,114.01,113.8,113.82,8262.0,107.6336,107.6336,107.4353,107.4542,8262.0
2019-02-19 13:55:00,113.85,113.96,113.81,113.96,6172.0,107.4825,107.5863,107.4447,107.5863,6172.0
2019-02-19 14:00:00,113.96,114.13,113.9,113.99,6800.0,107.5863,107.7468,107.5297,107.6147,6800.0
2019-02-19 14:05:00,113.96,114.06,113.92,114.02,5400.0,107.5863,107.6808,107.5486,107.643,5400.0
2019-02-19 14:10:00,114.02,114.11,113.93,114.02,18857.0,107.643,107.728,107.558,107.643,18857.0
2019-02-19 14:15:00,114.03,114.1,113.98,114.02,3357.0,107.6524,107.7185,107.6052,107.643,3357.0
2019-02-19 14:20:00,113.99,114.25,113.98,114.23,10183.0,107.6147,107.8601,107.6052,107.8412,10183.0
2019-02-19 14:25:00,114.2,114.29,114.18,114.29,1900.0,107.8129,107.8979,107.794,107.8979,1900.0
2019-02-19 14:30:00,114.29,114.34,114.24,114.25,13397.0,107.8979,107.9451,107.8507,107.8601,13397.0
2019-02-19 14:35:00,114.25,114.26,114.09,114.09,9214.0,107.8601,107.8696,107.7091,107.7091,9214.0
2019-02-19 14:40:00,114.13,114.21,114.1,114.14,2402.0,107.7468,107.8224,107.7185,107.7563,2402.0
2019-02-19 14:45:00,114.15,114.17,114.01,114.01,2700.0,107.7657,107.7846,107.6336,107.6336,2700.0
2019-02-19 14:50:00,114.08,114.22,114.06,114.2,7848.0,107.6996,107.8318,107.6808,107.8129,7848.0
2019-02-19 14:55:00,114.19,114.19,113.94,113.95,31285.0,107.8035,107.8035,107.5675,107.5769,31285.0
2019-02-19 15:00:00,113.91,113.91,113.79,113.88,5530.0,107.5391,107.5391,107.4259,107.5108,5530.0
2019-02-19 15:05:00,113.85,113.92,113.75,113.92,7566.0,107.4825,107.5486,107.3881,107.5486,7566.0
2019-02-19 15:10:00,113.95,113.95,113.71,113.72,6600.0,107.5769,107.5769,107.3503,107.3598,6600.0
2019-02-19 15:15:00,113.71,113.83,113.62,113.62,13097.0,107.3503,107.4636,107.2654,107.2654,13097.0
2019-02-19 15:20:00,113.66,113.66,113.52,113.56,10020.0,107.3031,107.3031,107.171,107.2087,10020.0
2019-02-19 15:25:00,113.54,113.6,113.38,113.46,15734.0,107.1898,107.2465,107.0388,107.1143,15734.0
2019-02-19 15:30:00,113.45,113.53,113.37,113.44,18341.0,107.1049,107.1804,107.0293,107.0954,18341.0
2019-02-19 15:35:00,113.42,113.53,113.34,113.38,14558.0,107.0765,107.1804,107.001,107.0388,14558.0
2019-02-19 15:40:00,113.39,113.56,113.35,113.43,14391.0,107.0482,107.2087,107.0105,107.086,14391.0
2019-02-19 15:45:00,113.44,113.44,113.22,113.22,17872.0,107.0954,107.0954,106.8877,106.8877,17872.0
2019-02-19 15:50:00,113.23,113.27,113.19,113.23,27093.0,106.8972,106.9349,106.8594,106.8972,27093.0
2019-02-19 15:55:00,113.23,113.23,113.09,113.18,48332.0,106.8972,106.8972,106.765,106.85,48332.0
2019-02-20 09:30:00,113.81,113.81,113.44,113.44,11987.0,107.4447,107.4447,107.0954,107.0954,11987.0
2019-02-20 09:35:00,113.63,113.97,113.63,113.75,1601.0,107.2748,107.5958,107.2748,107.3881,1601.0
2019-02-20 09:40:00,113.86,114.22,113.68,114.1,34596.0,107.4919,107.8318,107.322,107.7185,34596.0
2019-02-20 09:45:00,114.0,114.08,113.89,113.9,13896.0,107.6241,107.6996,107.5203,107.5297,13896.0
2019-02-20 09:50:00,113.9,114.38,113.84,114.38,13065.0,107.5297,107.9829,107.4731,107.9829,13065.0
2019-02-20 09:55:00,114.32,114.53,114.27,114.43,7201.0,107.9262,108.1245,107.879,108.0301,7201.0
2019-02-20 10:00:00,114.41,114.59,114.23,114.56,12431.0,108.0112,108.1811,107.8412,108.1528,12431.0
2019-02-20 10:05:00,114.52,114.7,114.47,114.62,6092.0,108.115,108.285,108.0678,108.2094,6092.0
2019-02-20 10:10:00,114.6,114.75,114.48,114.58,8009.0,108.1906,108.3322,108.0773,108.1717,8009.0
2019-02-20 10:15:00,114.6,115.08,114.59,115.02,12325.0,108.1906,108.6437,108.1811,108.5871,12325.0
2019-02-20 10:20:00,115.1,115.3,115.02,115.28,14425.0,108.6626,108.8514,108.5871,108.8325,14425.0
2019-02-20 10:25:00,115.19,115.31,115.12,115.18,9888.0,108.7476,108.8608,108.6815,108.7381,9888.0
2019-02-20 10:30:00,115.11,115.15,114.92,114.92,1833.0,108.672,108.7098,108.4927,108.4927,1833.0
2019-02-20 10:35:00,115.07,115.21,114.99,115.19,7387.0,108.6343,108.7664,108.5587,108.7476,7387.0
2019-02-20 10:40:00,115.27,115.27,114.99,115.04,3840.0,108.8231,108.8231,108.5587,108.6059,3840.0
2019-02-20 10:45:00,114.98,114.98,114.54,114.7,5774.0,108.5493,108.5493,108.1339,108.285,5774.0
2019-02-20 10:50:00,114.66,114.94,114.59,114.91,9254.0,108.2472,108.5115,108.1811,108.4832,9254.0
2019-02-20 10:55:00,114.94,115.07,114.88,115.02,8082.0,108.5115,108.6343,108.4549,108.5871,8082.0
2019-02-20 11:00:00,115.03,115.03,114.85,114.9,3319.0,108.5965,108.5965,108.4266,108.4738,3319.0
2019-02-20 11:05:00,114.97,115.07,114.82,114.82,4896.0,108.5399,108.6343,108.3982,108.3982,4896.0
2019-02-20 11:10:00,114.8,114.83,114.65,114.67,3830.0,108.3794,108.4077,108.2378,108.2566,3830.0
2019-02-20 11:15:00,114.69,114.83,114.65,114.71,7012.0,108.2755,108.4077,108.2378,108.2944,7012.0
2019-02-20 11:20:00,114.76,114.84,114.54,114.54,3958.0,108.3416,108.4171,108.1339,108.1339,3958.0
2019-02-20 11:25:00,114.5,114.55,114.39,114.46,4453.0,108.0961,108.1433,107.9923,108.0584,4453.0
2019-02-20 11:30:00,114.5,114.55,114.41,114.48,4550.0,108.0961,108.1433,108.0112,108.0773,4550.0
2019-02-20 11:35:00,114.43,114.65,114.43,114.65,4080.0,108.0301,108.2378,108.0301,108.2378,4080.0
2019-02-20 11:40:00,114.75,114.89,114.7,114.88,4999.0,108.3322,108.4643,108.285,108.4549,4999.0
2019-02-20 11:45:00,114.8,114.91,114.75,114.88,6156.0,108.3794,108.4832,108.3322,108.4549,6156.0
2019-02-20 11:50:00,114.92,114.92,114.79,114.79,3925.0,108.4927,108.4927,108.3699,108.3699,3925.0
2019-02-20 11:55:00,114.86,115.0,114.72,114.72,6307.0,108.436,108.5682,108.3038,108.3038,6307.0
2019-02-20 12:00:00,114.77,114.88,114.7,114.77,19994.0,108.351,108.4549,108.285,108.351,19994.0
2019-02-20 12:05:00,114.7,114.76,114.6,114.68,3000.0,108.285,108.3416,108.1906,108.2661,3000.0
2019-02-20 12:10:00,114.69,114.74,114.64,114.72,3000.0,108.2755,108.3227,108.2283,108.3038,3000.0
2019-02-20 12:15:00,114.72,114.81,114.64,114.64,6567.0,108.3038,108.3888,108.2283,108.2283,6567.0
2019-02-20 12:20:00,114.66,114.7,114.57,114.57,2900.0,108.2472,108.285,108.1622,108.1622,2900.0
2019-02-20 12:25:00,114.56,114.68,114.49,114.49,1683.0,108.1528,108.2661,108.0867,108.0867,1683.0
2019-02-20 12:30:00,114.44,114.52,114.41,114.41,1575.0,108.0395,108.115,108.0112,108.0112,1575.0
2019-02-20 12:35:00,114.44,114.62,114.43,114.57,2085.0,108.0395,108.2094,108.0301,108.1622,2085.0
2019-02-20 12:40:00,114.61,114.67,114.56,114.62,2158.0,108.2,108.2566,108.1528,108.2094,2158.0
2019-02-20 12:45:00,114.7,114.72,114.55,114.6,4890.0,108.285,108.3038,108.1433,108.1906,4890.0
2019-02-20 12:50:00,114.64,114.7,114.59,114.62,5039.0,108.2283,108.285,108.1811,108.2094,5039.0
2019-02-20 12:55:00,114.6,114.76,114.59,114.64,4288.0,108.1906,108.3416,108.1811,108.2283,4288.0
2019-02-20 13:00:00,114.62,114.7,114.59,114.7,3020.0,108.2094,108.285,108.1811,108.285,3020.0
2019-02-20 13:05:00,114.71,114.84,114.71,114.74,5518.0,108.2944,108.4171,108.2944,108.3227,5518.0
2019-02-20 13:10:00,114.76,114.87,114.75,114.77,14600.0,108.3416,108.4455,108.3322,108.351,14600.0
2019-02-20 13:15:00,114.77,114.85,114.68,114.82,12305.0,108.351,108.4266,108.2661,108.3982,12305.0
2019-02-20 13:20:00,114.8,114.8,114.7,114.74,4321.0,108.3794,108.3794,108.285,108.3227,4321.0
2019-02-20 13:25:00,114.74,114.74,114.52,114.55,10760.0,108.3227,108.3227,108.115,108.1433,10760.0
2019-02-20 13:30:00,114.56,114.66,114.53,114.66,8609.0,108.1528,108.2472,108.1245,108.2472,8609.0
2019-02-20 13:35:00,114.62,114.62,114.47,114.47,9891.0,108.2094,108.2094,108.0678,108.0678,9891.0
2019-02-20 13:40:00,114.46,114.5,114.39,114.46,4000.0,108.0584,108.0961,107.9923,108.0584,4000.0
2019-02-20 13:45:00,114.44,114.44,114.3,114.3,3720.0,108.0395,108.0395,107.9073,107.9073,3720.0
2019-02-20 13:50:00,114.34,114.51,114.25,114.51,5826.0,107.9451,108.1056,107.8601,108.1056,5826.0
2019-02-20 13:55:00,114.46,114.46,114.02,114.09,8050.0,108.0584,108.0584,107.643,107.7091,8050.0
2019-02-20 14:00:00,114.09,114.24,114.02,114.13,6491.0,107.7091,107.8507,107.643,107.7468,6491.0
2019-02-20 14:05:00,114.05,114.37,113.99,114.14,6190.0,107.6713,107.9734,107.6147,107.7563,6190.0
2019-02-20 14:10:00,114.11,114.16,113.86,114.07,6122.0,107.728,107.7752,107.4919,107.6902,6122.0
2019-02-20 14:15:00,114.08,114.08,113.83,113.86,11730.0,107.6996,107.6996,107.4636,107.4919,11730.0
2019-02-20 14:20:00,113.86,113.86,113.67,113.83,4564.0,107.4919,107.4919,107.3126,107.4636,4564.0
2019-02-20 14:25:00,113.84,114.13,113.84,114.07,4722.0,107.4731,107.7468,107.4731,107.6902,4722.0
2019-02-20 14:30:00,114.09,114.49,114.07,114.38,18602.0,107.7091,108.0867,107.6902,107.9829,18602.0
2019-02-20 14:35:00,114.37,114.43,114.32,114.38,2928.0,107.9734,108.0301,107.9262,107.9829,2928.0
2019-02-20 14:40:00,114.36,114.39,114.15,114.16,19607.0,107.964,107.9923,107.7657,107.7752,19607.0
2019-02-20 14:45:00,114.2,114.31,114.14,114.16,9083.0,107.8129,107.9168,107.7563,107.7752,9083.0
2019-02-20 14:50:00,114.19,114.5,114.18,114.47,10667.0,107.8035,108.0961,107.794,108.0678,10667.0
2019-02-20 14:55:00,114.5,114.62,114.42,114.59,6561.0,108.0961,108.2094,108.0206,108.1811,6561.0
2019-02-20 15:00:00,114.6,114.7,114.45,114.46,13499.0,108.1906,108.285,108.0489,108.0584,13499.0
2019-02-20 15:05:00,114.49,114.5,114.34,114.41,13602.0,108.0867,108.0961,107.9451,108.0112,13602.0
2019-02-20 15:10:00,114.34,114.35,114.19,114.2,12554.0,107.9451,107.9545,107.8035,107.8129,12554.0
2019-02-20 15:15:00,114.2,114.25,114.01,114.02,19572.0,107.8129,107.8601,107.6336,107.643,19572.0
2019-02-20 15:20:00,114.01,114.06,113.84,113.98,15708.0,107.6336,107.6808,107.4731,107.6052,15708.0
2019-02-20 15:25:00,114.0,114.07,113.89,113.92,12179.0,107.6241,107.6902,107.5203,107.5486,12179.0
2019-02-20 15:30:00,113.93,114.07,113.91,114.06,18414.0,107.558,107.6902,107.5391,107.6808,18414.0
2019-02-20 15:35:00,114.07,114.39,114.07,114.24,29377.0,107.6902,107.9923,107.6902,107.8507,29377.0
2019-02-20 15:40:00,114.24,114.26,114.03,114.04,30039.0,107.8507,107.8696,107.6524,107.6619,30039.0
2019-02-20 15:45:00,114.04,114.1,113.86,113.89,31270.0,107.6619,107.7185,107.4919,107.5203,31270.0
2019-02-20 15:50:00,113.89,113.99,113.88,113.96,30997.0,107.5203,107.6147,107.5108,107.5863,30997.0
2019-02-20 15:55:00,113.95,114.28,113.88,114.27,97631.0,107.5769,107.8884,107.5108,107.879,97631.0
2019-02-21 09:30:00,113.31,113.73,113.28,113.31,5135.0,107.2662,107.6638,107.2378,107.2662,5135.0
2019-02-21 09:35:00,113.73,114.14,113.72,113.75,2715.0,107.6638,108.0519,107.6543,107.6827,2715.0
2019-02-21 09:40:00,113.64,114.3,113.61,114.3,15594.0,107.5786,108.2034,107.5502,108.2034,15594.0
2019-02-21 09:45:00,114.21,114.55,114.11,114.17,28350.0,108.1182,108.4401,108.0235,108.0803,28350.0
2019-02-21 09:50:00,114.0,114.27,113.97,113.97,5051.0,107.9194,108.175,107.891,107.891,5051.0
2019-02-21 09:55:00,113.89,114.47,113.89,114.28,4887.0,107.8153,108.3643,107.8153,108.1845,4887.0
2019-02-21 10:00:00,114.23,114.56,114.17,114.46,21434.0,108.1371,108.4495,108.0803,108.3549,21434.0
2019-02-21 10:05:00,114.41,114.75,114.41,114.69,7339.0,108.3075,108.6294,108.3075,108.5726,7339.0
2019-02-21 10:10:00,114.72,114.72,114.08,114.41,20680.0,108.601,108.601,107.9951,108.3075,20680.0
2019-02-21 10:15:00,114.39,114.48,114.2,114.25,4729.0,108.2886,108.3738,108.1087,108.1561,4729.0
2019-02-21 10:20:00,114.28,114.36,113.97,114.12,5205.0,108.1845,108.2602,107.891,108.033,5205.0
2019-02-21 10:25:00,114.19,114.22,114.06,114.21,4100.0,108.0993,108.1277,107.9762,108.1182,4100.0
2019-02-21 10:30:00,114.22,114.43,114.15,114.3,5658.0,108.1277,108.3265,108.0614,108.2034,5658.0
2019-02-21 10:35:00,114.32,114.36,114.22,114.28,4078.0,108.2223,108.2602,108.1277,108.1845,4078.0
2019-02-21 10:40:00,114.37,114.5,114.24,114.5,2332.0,108.2697,108.3927,108.1466,108.3927,2332.0
2019-02-21 10:45:00,114.51,114.51,114.19,114.31,7372.0,108.4022,108.4022,108.0993,108.2129,7372.0
2019-02-21 10:50:00,114.29,114.35,114.04,114.1,7981.0,108.1939,108.2507,107.9573,108.0141,7981.0
2019-02-21 10:55:00,114.11,114.19,113.91,113.93,5783.0,108.0235,108.0993,107.8342,107.8531,5783.0
2019-02-21 11:00:00,114.02,114.08,113.9,114.05,5113.0,107.9383,107.9951,107.8247,107.9667,5113.0
2019-02-21 11:05:00,114.15,114.17,113.86,113.93,5615.0,108.0614,108.0803,107.7869,107.8531,5615.0
2019-02-21 11:10:00,113.93,114.11,113.93,114.0,3557.0,107.8531,108.0235,107.8531,107.9194,3557.0
2019-02-21 11:15:00,114.02,114.1,113.86,113.86,7158.0,107.9383,108.0141,107.7869,107.7869,7158.0
2019-02-21 11:20:00,113.83,113.86,113.72,113.79,3304.0,107.7585,107.7869,107.6543,107.7206,3304.0
2019-02-21 11:25:00,113.82,113.84,113.71,113.71,3244.0,107.749,107.7679,107.6449,107.6449,3244.0
2019-02-21 11:30:00,113.7,113.81,113.67,113.72,4500.0,107.6354,107.7395,107.607,107.6543,4500.0
2019-02-21 11:35:00,113.72,113.81,113.67,113.68,3215.0,107.6543,107.7395,107.607,107.6165,3215.0
2019-02-21 11:40:00,113.76,113.81,113.72,113.77,2600.0,107.6922,107.7395,107.6543,107.7017,2600.0
2019-02-21 11:45:00,113.77,113.88,113.77,113.82,3232.0,107.7017,107.8058,107.7017,107.749,3232.0
2019-02-21 11:50:00,113.9,113.97,113.82,113.97,3200.0,107.8247,107.891,107.749,107.891,3200.0
2019-02-21 11:55:00,113.98,114.16,113.91,114.03,4875.0,107.9005,108.0709,107.8342,107.9478,4875.0
2019-02-21 12:00:00,114.02,114.13,113.9,113.9,3615.0,107.9383,108.0425,107.8247,107.8247,3615.0
2019-02-21 12:05:00,113.92,114.01,113.92,114.01,2621.0,107.8437,107.9289,107.8437,107.9289,2621.0
2019-02-21 12:10:00,114.01,114.01,113.9,113.94,2060.0,107.9289,107.9289,107.8247,107.8626,2060.0
2019-02-21 12:15:00,113.93,113.96,113.85,113.9,5200.0,107.8531,107.8815,107.7774,107.8247,5200.0
2019-02-21 12:20:00,113.88,114.0,113.88,113.97,2709.0,107.8058,107.9194,107.8058,107.891,2709.0
2019-02-21 12:25:00,114.0,114.08,113.95,114.01,4800.0,107.9194,107.9951,107.8721,107.9289,4800.0
2019-02-21 12:30:00,114.04,114.23,113.98,113.98,16575.0,107.9573,108.1371,107.9005,107.9005,16575.0
2019-02-21 12:35:00,113.98,114.05,113.9,113.95,5602.0,107.9005,107.9667,107.8247,107.8721,5602.0
2019-02-21 12:40:00,113.95,114.01,113.92,113.98,2200.0,107.8721,107.9289,107.8437,107.9005,2200.0
2019-02-21 12:45:00,113.99,114.02,113.91,113.94,2400.0,107.9099,107.9383,107.8342,107.8626,2400.0
2019-02-21 12:50:00,113.91,114.0,113.9,113.92,2900.0,107.8342,107.9194,107.8247,107.8437,2900.0
2019-02-21 12:55:00,113.94,114.08,113.93,114.02,3612.0,107.8626,107.9951,107.8531,107.9383,3612.0
2019-02-21 13:00:00,114.06,114.06,113.88,113.89,2790.0,107.9762,107.9762,107.8058,107.8153,2790.0
2019-02-21 13:05:00,113.88,113.92,113.87,113.91,500.0,107.8058,107.8437,107.7963,107.8342,500.0
2019-02-21 13:10:00,113.91,113.92,113.81,113.81,3828.0,107.8342,107.8437,107.7395,107.7395,3828.0
2019-02-21 13:15:00,113.79,113.83,113.73,113.83,2822.0,107.7206,107.7585,107.6638,107.7585,2822.0
2019-02-21 13:20:00,113.85,113.86,113.66,113.75,5688.0,107.7774,107.7869,107.5975,107.6827,5688.0
2019-02-21 13:25:00,113.75,113.75,113.56,113.69,3056.0,107.6827,107.6827,107.5029,107.6259,3056.0
2019-02-21 13:30:00,113.67,113.72,113.6,113.72,2600.0,107.607,107.6543,107.5407,107.6543,2600.0
2019-02-21 13:35:00,113.73,113.74,113.59,113.62,4784.0,107.6638,107.6733,107.5313,107.5597,4784.0
2019-02-21 13:40:00,113.65,113.67,113.6,113.66,2000.0,107.5881,107.607,107.5407,107.5975,2000.0
2019-02-21 13:45:00,113.69,113.7,113.64,113.64,2002.0,107.6259,107.6354,107.5786,107.5786,2002.0
2019-02-21 13:50:00,113.66,113.67,113.6,113.64,3240.0,107.5975,107.607,107.5407,107.5786,3240.0
2019-02-21 13:55:00,113.61,113.69,113.57,113.65,5309.0,107.5502,107.6259,107.5123,107.5881,5309.0
2019-02-21 14:00:00,113.65,113.73,113.65,113.68,3400.0,107.5881,107.6638,107.5881,107.6165,3400.0
2019-02-21 14:05:00,113.65,113.74,113.58,113.58,7550.0,107.5881,107.6733,107.5218,107.5218,7550.0
2019-02-21 14:10:00,113.56,113.56,113.44,113.48,4129.0,107.5029,107.5029,107.3893,107.4271,4129.0
2019-02-21 14:15:00,113.47,113.51,113.45,113.5,5004.0,107.4177,107.4555,107.3987,107.4461,5004.0
2019-02-21 14:20:00,113.52,113.58,113.48,113.48,9832.0,107.465,107.5218,107.4271,107.4271,9832.0
2019-02-21 14:25:00,113.45,113.5,113.42,113.45,3633.0,107.3987,107.4461,107.3703,107.3987,3633.0
2019-02-21 14:30:00,113.52,113.53,113.35,113.35,4260.0,107.465,107.4745,107.3041,107.3041,4260.0
2019-02-21 14:35:00,113.36,113.45,113.33,113.37,5120.0,107.3135,107.3987,107.2851,107.323,5120.0
2019-02-21 14:40:00,113.34,113.45,113.32,113.4,7057.0,107.2946,107.3987,107.2757,107.3514,7057.0
2019-02-21 14:45:00,113.34,113.36,113.15,113.2,6265.0,107.2946,107.3135,107.1147,107.1621,6265.0
2019-02-21 14:50:00,113.15,113.15,112.94,112.98,3300.0,107.1147,107.1147,106.9159,106.9538,3300.0
2019-02-21 14:55:00,112.98,113.14,112.97,113.13,3110.0,106.9538,107.1053,106.9443,107.0958,3110.0
2019-02-21 15:00:00,113.19,113.34,113.18,113.25,3674.0,107.1526,107.2946,107.1431,107.2094,3674.0
2019-02-21 15:05:00,113.3,113.49,113.24,113.43,7150.0,107.2567,107.4366,107.1999,107.3798,7150.0
2019-02-21 15:10:00,113.45,113.52,113.42,113.47,10832.0,107.3987,107.465,107.3703,107.4177,10832.0
2019-02-21 15:15:00,113.49,113.52,113.38,113.41,4770.0,107.4366,107.465,107.3325,107.3609,4770.0
2019-02-21 15:20:00,113.41,113.46,113.33,113.35,5877.0,107.3609,107.4082,107.2851,107.3041,5877.0
2019-02-21 15:25:00,113.35,113.36,113.21,113.21,4300.0,107.3041,107.3135,107.1715,107.1715,4300.0
2019-02-21 15:30:00,113.21,113.31,113.04,113.21,19351.0,107.1715,107.2662,107.0106,107.1715,19351.0
2019-02-21 15:35:00,113.24,113.25,113.12,113.16,5889.0,107.1999,107.2094,107.0863,107.1242,5889.0
2019-02-21 15:40:00,113.17,113.23,113.12,113.16,14875.0,107.1337,107.1905,107.0863,107.1242,14875.0
2019-02-21 15:45:00,113.17,113.2,113.02,113.03,23910.0,107.1337,107.1621,106.9917,107.0011,23910.0
2019-02-21 15:50:00,113.03,113.06,112.88,112.88,34813.0,107.0011,107.0295,106.8591,106.8591,34813.0
2019-02-21 15:55:00,112.89,113.08,112.87,112.99,42886.0,106.8686,107.0485,106.8497,106.9633,42886.0
2019-02-22 09:30:00,113.63,113.75,113.38,113.42,5295.0,107.5691,107.6827,107.3325,107.3703,5295.0
2019-02-22 09:35:00,113.42,113.97,113.41,113.77,9988.0,107.3703,107.891,107.3609,107.7017,9988.0
2019-02-22 09:40:00,113.77,113.77,113.09,113.31,13602.0,107.7017,107.7017,107.0579,107.2662,13602.0
2019-02-22 09:45:00,113.45,113.55,113.37,113.46,5530.0,107.3987,107.4934,107.323,107.4082,5530.0
2019-02-22 09:50:00,113.46,113.51,113.4,113.49,2800.0,107.4082,107.4555,107.3514,107.4366,2800.0
2019-02-22 09:55:00,113.5,113.5,113.37,113.38,1800.0,107.4461,107.4461,107.323,107.3325,1800.0
2019-02-22 10:00:00,113.38,113.5,113.21,113.5,17855.0,107.3325,107.4461,107.1715,107.4461,17855.0
2019-02-22 10:05:00,113.46,113.66,113.45,113.64,4800.0,107.4082,107.5975,107.3987,107.5786,4800.0
2019-02-22 10:10:00,113.64,113.85,113.63,113.83,15914.0,107.5786,107.7774,107.5691,107.7585,15914.0
2019-02-22 10:15:00,113.75,113.83,113.63,113.68,5386.0,107.6827,107.7585,107.5691,107.6165,5386.0
2019-02-22 10:20:00,113.68,113.76,113.64,113.66,2543.0,107.6165,107.6922,107.5786,107.5975,2543.0
2019-02-22 10:25:00,113.67,113.86,113.34,113.42,36553.0,107.607,107.7869,107.2946,107.3703,36553.0
2019-02-22 10:30:00,113.4,113.4,113.24,113.32,1505.0,107.3514,107.3514,107.1999,107.2757,1505.0
2019-02-22 10:35:00,113.27,113.47,113.24,113.46,9131.0,107.2283,107.4177,107.1999,107.4082,9131.0
2019-02-22 10:40:00,113.45,113.64,113.42,113.6,159300.0,107.3987,107.5786,107.3703,107.5407,159300.0
2019-02-22 10:45:00,113.62,113.77,113.48,113.58,10766.0,107.5597,107.7017,107.4271,107.5218,10766.0
2019-02-22 10:50:00,113.5,113.67,113.43,113.5,8334.0,107.4461,107.607,107.3798,107.4461,8334.0
2019-02-22 10:55:00,113.54,113.64,113.5,113.6,6754.0,107.4839,107.5786,107.4461,107.5407,6754.0
2019-02-22 11:00:00,113.56,113.65,113.49,113.6,3200.0,107.5029,107.5881,107.4366,107.5407,3200.0
2019-02-22 11:05:00,113.56,113.65,113.51,113.51,6200.0,107.5029,107.5881,107.4555,107.4555,6200.0
2019-02-22 11:10:00,113.49,113.63,113.49,113.62,5296.0,107.4366,107.5691,107.4366,107.5597,5296.0
2019-02-22 11:15:00,113.62,113.65,113.53,113.56,16449.0,107.5597,107.5881,107.4745,107.5029,16449.0
2019-02-22 11:20:00,113.51,113.63,113.49,113.62,6223.0,107.4555,107.5691,107.4366,107.5597,6223.0
2019-02-22 11:25:00,113.57,113.57,113.34,113.39,2005.0,107.5123,107.5123,107.2946,107.3419,2005.0
2019-02-22 11:30:00,113.37,113.53,113.37,113.43,3044.0,107.323,107.4745,107.323,107.3798,3044.0
2019-02-22 11:35:00,113.43,113.49,113.4,113.45,4626.0,107.3798,107.4366,107.3514,107.3987,4626.0
2019-02-22 11:40:00,113.42,113.45,113.33,113.4,3274.0,107.3703,107.3987,107.2851,107.3514,3274.0
2019-02-22 11:45:00,113.38,113.42,113.27,113.27,7944.0,107.3325,107.3703,107.2283,107.2283,7944.0
2019-02-22 11:50:00,113.27,113.27,113.05,113.12,6766.0,107.2283,107.2283,107.0201,107.0863,6766.0
2019-02-22 11:55:00,113.13,113.13,112.99,113.06,2400.0,107.0958,107.0958,106.9633,107.0295,2400.0
2019-02-22 12:00:00,113.1,113.1,113.04,113.06,4000.0,107.0674,107.0674,107.0106,107.0295,4000.0
2019-02-22 12:05:00,113.05,113.06,112.91,112.91,8320.0,107.0201,107.0295,106.8875,106.8875,8320.0
2019-02-22 12:10:00,112.93,112.93,112.52,112.53,6568.0,106.9065,106.9065,106.5183,106.5278,6568.0
2019-02-22 12:15:00,112.53,112.58,112.32,112.35,18664.0,106.5278,106.5751,106.329,106.3574,18664.0
2019-02-22 12:20:00,112.3,112.53,112.29,112.53,18434.0,106.3101,106.5278,106.3006,106.5278,18434.0
2019-02-22 12:25:00,112.51,112.55,112.35,112.37,5969.0,106.5089,106.5467,106.3574,106.3763,5969.0
2019-02-22 12:30:00,112.41,112.52,112.36,112.5,4001.0,106.4142,106.5183,106.3669,106.4994,4001.0
2019-02-22 12:35:00,112.49,112.74,112.48,112.71,4700.0,106.4899,106.7266,106.4805,106.6982,4700.0
2019-02-22 12:40:00,112.72,112.72,112.62,112.64,9003.0,106.7077,106.7077,106.613,106.6319,9003.0
2019-02-22 12:45:00,112.68,112.76,112.62,112.76,3107.0,106.6698,106.7455,106.613,106.7455,3107.0
2019-02-22 12:50:00,112.77,112.77,112.64,112.74,1878.0,106.755,106.755,106.6319,106.7266,1878.0
2019-02-22 12:55:00,112.77,112.79,112.7,112.73,7431.0,106.755,106.7739,106.6887,106.7171,7431.0
2019-02-22 13:00:00,112.77,112.77,112.61,112.65,2100.0,106.755,106.755,106.6035,106.6414,2100.0
2019-02-22 13:05:00,112.67,112.7,112.45,112.55,26700.0,106.6603,106.6887,106.4521,106.5467,26700.0
2019-02-22 13:10:00,112.5,112.53,112.45,112.5,2100.0,106.4994,106.5278,106.4521,106.4994,2100.0
2019-02-22 13:15:00,112.54,112.57,112.5,112.51,2400.0,106.5373,106.5657,106.4994,106.5089,2400.0
2019-02-22 13:20:00,112.49,112.57,112.43,112.57,3400.0,106.4899,106.5657,106.4331,106.5657,3400.0
2019-02-22 13:25:00,112.59,112.6,112.51,112.6,4100.0,106.5846,106.5941,106.5089,106.5941,4100.0
2019-02-22 13:30:00,112.61,112.61,112.43,112.59,5000.0,106.6035,106.6035,106.4331,106.5846,5000.0
2019-02-22 13:35:00,112.6,112.75,112.59,112.74,3970.0,106.5941,106.7361,106.5846,106.7266,3970.0
2019-02-22 13:40:00,112.76,112.76,112.67,112.67,2800.0,106.7455,106.7455,106.6603,106.6603,2800.0
2019-02-22 13:45:00,112.67,112.7,112.61,112.67,2804.0,106.6603,106.6887,106.6035,106.6603,2804.0
2019-02-22 13:50:00,112.7,112.71,112.61,112.64,4600.0,106.6887,106.6982,106.6035,106.6319,4600.0
2019-02-22 13:55:00,112.67,112.73,112.59,112.67,2797.0,106.6603,106.7171,106.5846,106.6603,2797.0
2019-02-22 14:00:00,112.66,112.72,112.57,112.65,4355.0,106.6509,106.7077,106.5657,106.6414,4355.0
2019-02-22 14:05:00,112.67,112.73,112.64,112.71,6379.0,106.6603,106.7171,106.6319,106.6982,6379.0
2019-02-22 14:10:00,112.68,112.75,112.65,112.72,5908.0,106.6698,106.7361,106.6414,106.7077,5908.0
2019-02-22 14:15:00,112.74,112.77,112.59,112.59,3562.0,106.7266,106.755,106.5846,106.5846,3562.0
2019-02-22 14:20:00,112.59,112.59,112.54,112.56,2357.0,106.5846,106.5846,106.5373,106.5562,2357.0
2019-02-22 14:25:00,112.53,112.57,112.45,112.45,6520.0,106.5278,106.5657,106.4521,106.4521,6520.0
2019-02-22 14:30:00,112.5,112.51,112.43,112.43,6386.0,106.4994,106.5089,106.4331,106.4331,6386.0
2019-02-22 14:35:00,112.42,112.42,112.25,112.33,7995.0,106.4237,106.4237,106.2627,106.3385,7995.0
2019-02-22 14:40:00,112.3,112.33,112.14,112.19,12326.0,106.3101,106.3385,106.1586,106.2059,12326.0
2019-02-22 14:45:00,112.19,112.29,112.15,112.18,5100.0,106.2059,106.3006,106.1681,106.1965,5100.0
2019-02-22 14:50:00,112.15,112.26,112.14,112.21,6254.0,106.1681,106.2722,106.1586,106.2249,6254.0
2019-02-22 14:55:00,112.23,112.35,112.2,112.33,3787.0,106.2438,106.3574,106.2154,106.3385,3787.0
2019-02-22 15:00:00,112.36,112.4,112.3,112.4,6326.0,106.3669,106.4047,106.3101,106.4047,6326.0
2019-02-22 15:05:00,112.42,112.44,112.34,112.42,5621.0,106.4237,106.4426,106.3479,106.4237,5621.0
2019-02-22 15:10:00,112.46,112.47,112.36,112.41,7356.0,106.4615,106.471,106.3669,106.4142,7356.0
2019-02-22 15:15:00,112.43,112.51,112.39,112.47,9046.0,106.4331,106.5089,106.3953,106.471,9046.0
2019-02-22 15:20:00,112.45,112.46,112.3,112.32,7800.0,106.4521,106.4615,106.3101,106.329,7800.0
2019-02-22 15:25:00,112.32,112.48,112.3,112.48,6100.0,106.329,106.4805,106.3101,106.4805,6100.0
2019-02-22 15:30:00,112.45,112.45,112.27,112.27,25658.0,106.4521,106.4521,106.2817,106.2817,25658.0
2019-02-22 15:35:00,112.27,112.31,112.16,112.21,21977.0,106.2817,106.3195,106.1775,106.2249,21977.0
2019-02-22 15:40:00,112.22,112.39,112.21,112.35,13380.0,106.2343,106.3953,106.2249,106.3574,13380.0
2019-02-22 15:45:00,112.35,112.38,112.24,112.24,16342.0,106.3574,106.3858,106.2533,106.2533,16342.0
2019-02-22 15:50:00,112.23,112.45,112.23,112.45,38215.0,106.2438,106.4521,106.2438,106.4521,38215.0
2019-02-22 15:55:00,112.45,112.73,112.45,112.67,37142.0,106.4521,106.7171,106.4521,106.6603,37142.0
2019-02-25 09:30:00,113.44,113.77,113.02,113.39,29109.0,107.3893,107.7017,106.9917,107.3419,29109.0
2019-02-25 09:35:00,113.39,113.84,113.33,113.67,9801.0,107.3419,107.7679,107.2851,107.607,9801.0
2019-02-25 09:40:00,113.68,113.68,113.16,113.48,9486.0,107.6165,107.6165,107.1242,107.4271,9486.0
2019-02-25 09:45:00,113.53,113.58,113.01,113.15,12056.0,107.4745,107.5218,106.9822,107.1147,12056.0
2019-02-25 09:50:00,113.09,113.37,112.92,112.97,19487.0,107.0579,107.323,106.897,106.9443,19487.0
2019-02-25 09:55:00,112.89,113.23,112.81,113.12,4551.0,106.8686,107.1905,106.7929,107.0863,4551.0
2019-02-25 10:00:00,113.2,113.21,112.87,113.0,5810.0,107.1621,107.1715,106.8497,106.9727,5810.0
2019-02-25 10:05:00,112.91,113.16,112.9,113.0,7265.0,106.8875,107.1242,106.8781,106.9727,7265.0
2019-02-25 10:10:00,112.99,113.04,112.89,112.95,14003.0,106.9633,107.0106,106.8686,106.9254,14003.0
2019-02-25 10:15:00,112.98,112.98,112.62,112.81,15040.0,106.9538,106.9538,106.613,106.7929,15040.0
2019-02-25 10:20:00,112.81,112.81,112.47,112.54,16454.0,106.7929,106.7929,106.471,106.5373,16454.0
2019-02-25 10:25:00,112.46,112.46,112.4,112.46,2100.0,106.4615,106.4615,106.4047,106.4615,2100.0
2019-02-25 10:30:00,112.5,112.54,112.31,112.44,7817.0,106.4994,106.5373,106.3195,106.4426,7817.0
2019-02-25 10:35:00,112.37,112.41,112.3,112.36,4600.0,106.3763,106.4142,106.3101,106.3669,4600.0
2019-02-25 10:40:00,112.4,112.45,112.12,112.12,14622.0,106.4047,106.4521,106.1397,106.1397,14622.0
2019-02-25 10:45:00,112.12,112.28,112.01,112.25,10567.0,106.1397,106.2911,106.0355,106.2627,10567.0
2019-02-25 10:50:00,112.25,112.39,112.2,112.31,7636.0,106.2627,106.3953,106.2154,106.3195,7636.0
2019-02-25 10:55:00,112.3,112.35,112.09,112.16,4746.0,106.3101,106.3574,106.1113,106.1775,4746.0
2019-02-25 11:00:00,112.17,112.17,112.04,112.14,4900.0,106.187,106.187,106.0639,106.1586,4900.0
2019-02-25 11:05:00,112.14,112.22,112.1,112.18,9505.0,106.1586,106.2343,106.1207,106.1965,9505.0
2019-02-25 11:10:00,112.18,112.24,112.0,112.0,17950.0,106.1965,106.2533,106.0261,106.0261,17950.0
2019-02-25 11:15:00,112.05,112.1,111.95,111.97,10986.0,106.0734,106.1207,105.9787,105.9977,10986.0
2019-02-25 11:20:00,112.0,112.16,111.96,112.09,8482.0,106.0261,106.1775,105.9882,106.1113,8482.0
2019-02-25 11:25:00,112.16,112.21,112.07,112.19,6800.0,106.1775,106.2249,106.0923,106.2059,6800.0
2019-02-25 11:30:00,112.21,112.21,112.01,112.13,10701.0,106.2249,106.2249,106.0355,106.1491,10701.0
2019-02-25 11:35:00,112.12,112.17,112.0,112.0,18967.0,106.1397,106.187,106.0261,106.0261,18967.0
2019-02-25 11:40:00,112.0,112.07,111.98,112.01,6951.0,106.0261,106.0923,106.0071,106.0355,6951.0
2019-02-25 11:45:00,112.0,112.04,111.83,112.03,24578.0,106.0261,106.0639,105.8651,106.0545,24578.0
2019-02-25 11:50:00,112.04,112.23,111.88,111.98,26512.0,106.0639,106.2438,105.9125,106.0071,26512.0
2019-02-25 11:55:00,111.98,112.11,111.93,112.11,8940.0,106.0071,106.1302,105.9598,106.1302,8940.0
2019-02-25 12:00:00,112.03,112.17,112.03,112.13,6041.0,106.0545,106.187,106.0545,106.1491,6041.0
2019-02-25 12:05:00,112.14,112.15,112.02,112.09,14551.0,106.1586,106.1681,106.045,106.1113,14551.0
2019-02-25 12:10:00,112.05,112.08,112.02,112.04,9910.0,106.0734,106.1018,106.045,106.0639,9910.0
2019-02-25 12:15:00,112.06,112.07,111.99,111.99,9797.0,106.0829,106.0923,106.0166,106.0166,9797.0
2019-02-25 12:20:00,112.01,112.01,111.75,111.79,5681.0,106.0355,106.0355,105.7894,105.8273,5681.0
2019-02-25 12:25:00,111.79,111.89,111.78,111.86,3850.0,105.8273,105.9219,105.8178,105.8935,3850.0
2019-02-25 12:30:00,111.86,111.89,111.81,111.84,8934.0,105.8935,105.9219,105.8462,105.8746,8934.0
2019-02-25 12:35:00,111.8,111.84,111.78,111.81,2600.0,105.8367,105.8746,105.8178,105.8462,2600.0
2019-02-25 12:40:00,111.81,111.96,111.81,111.87,4611.0,105.8462,105.9882,105.8462,105.903,4611.0
2019-02-25 12:45:00,111.86,111.91,111.81,111.86,3372.0,105.8935,105.9409,105.8462,105.8935,3372.0
2019-02-25 12:50:00,111.86,111.91,111.76,111.79,7859.0,105.8935,105.9409,105.7989,105.8273,7859.0
2019-02-25 12:55:00,111.76,111.87,111.73,111.87,5619.0,105.7989,105.903,105.7705,105.903,5619.0
2019-02-25 13:00:00,111.86,111.97,111.83,111.88,4569.0,105.8935,105.9977,105.8651,105.9125,4569.0
2019-02-25 13:05:00,111.87,111.98,111.87,111.95,2010.0,105.903,106.0071,105.903,105.9787,2010.0
2019-02-25 13:10:00,111.95,112.03,111.93,111.96,4375.0,105.9787,106.0545,105.9598,105.9882,4375.0
2019-02-25 13:15:00,111.95,112.08,111.95,112.07,2200.0,105.9787,106.1018,105.9787,106.0923,2200.0
2019-02-25 13:20:00,112.07,112.12,112.05,112.08,3454.0,106.0923,106.1397,106.0734,106.1018,3454.0
2019-02-25 13:25:00,112.12,112.12,112.01,112.01,5896.0,106.1397,106.1397,106.0355,106.0355,5896.0
2019-02-25 13:30:00,112.0,112.02,111.81,111.81,8440.0,106.0261,106.045,105.8462,105.8462,8440.0
2019-02-25 13:35:00,111.82,111.91,111.76,111.9,65740.0,105.8557,105.9409,105.7989,105.9314,65740.0
2019-02-25 13:40:00,111.84,111.97,111.84,111.84,5835.0,105.8746,105.9977,105.8746,105.8746,5835.0
2019-02-25 13:45:00,111.86,111.94,111.84,111.94,2313.0,105.8935,105.9693,105.8746,105.9693,2313.0
2019-02-25 13:50:00,111.89,111.95,111.89,111.9,4488.0,105.9219,105.9787,105.9219,105.9314,4488.0
2019-02-25 13:55:00,111.92,111.92,111.72,111.74,11174.0,105.9503,105.9503,105.761,105.7799,11174.0
2019-02-25 14:00:00,111.77,111.83,111.72,111.82,2671.0,105.8083,105.8651,105.761,105.8557,2671.0
2019-02-25 14:05:00,111.83,111.94,111.79,111.94,2625.0,105.8651,105.9693,105.8273,105.9693,2625.0
2019-02-25 14:10:00,111.93,111.96,111.87,111.96,4138.0,105.9598,105.9882,105.903,105.9882,4138.0
2019-02-25 14:15:00,111.93,111.97,111.84,111.93,5392.0,105.9598,105.9977,105.8746,105.9598,5392.0
2019-02-25 14:20:00,111.88,111.96,111.83,111.84,3800.0,105.9125,105.9882,105.8651,105.8746,3800.0
2019-02-25 14:25:00,111.84,111.89,111.8,111.88,2100.0,105.8746,105.9219,105.8367,105.9125,2100.0
2019-02-25 14:30:00,111.87,111.9,111.81,111.9,1620.0,105.903,105.9314,105.8462,105.9314,1620.0
2019-02-25 14:35:00,111.88,111.93,111.7,111.76,4438.0,105.9125,105.9598,105.7421,105.7989,4438.0
2019-02-25 14:40:00,111.76,111.79,111.67,111.72,6459.0,105.7989,105.8273,105.7137,105.761,6459.0
2019-02-25 14:45:00,111.71,111.78,111.67,111.69,3900.0,105.7515,105.8178,105.7137,105.7326,3900.0
2019-02-25 14:50:00,111.7,111.74,111.65,111.72,3894.0,105.7421,105.7799,105.6947,105.761,3894.0
2019-02-25 14:55:00,111.72,111.75,111.62,111.65,7139.0,105.761,105.7894,105.6663,105.6947,7139.0
2019-02-25 15:00:00,111.64,111.72,111.54,111.54,10033.0,105.6853,105.761,105.5906,105.5906,10033.0
2019-02-25 15:05:00,111.55,111.58,111.47,111.54,6000.0,105.6001,105.6285,105.5243,105.5906,6000.0
2019-02-25 15:10:00,111.53,111.66,111.51,111.66,4610.0,105.5811,105.7042,105.5622,105.7042,4610.0
2019-02-25 15:15:00,111.66,111.73,111.62,111.66,7160.0,105.7042,105.7705,105.6663,105.7042,7160.0
2019-02-25 15:20:00,111.68,111.71,111.61,111.61,10845.0,105.7231,105.7515,105.6569,105.6569,10845.0
2019-02-25 15:25:00,111.6,111.64,111.52,111.55,6840.0,105.6474,105.6853,105.5717,105.6001,6840.0
2019-02-25 15:30:00,111.55,111.75,111.54,111.72,11261.0,105.6001,105.7894,105.5906,105.761,11261.0
2019-02-25 15:35:00,111.74,111.75,111.65,111.67,15971.0,105.7799,105.7894,105.6947,105.7137,15971.0
2019-02-25 15:40:00,111.7,111.73,111.66,111.66,19788.0,105.7421,105.7705,105.7042,105.7042,19788.0
2019-02-25 15:45:00,111.67,111.68,111.49,111.51,19378.0,105.7137,105.7231,105.5433,105.5622,19378.0
2019-02-25 15:50:00,111.49,111.52,111.38,111.47,27849.0,105.5433,105.5717,105.4391,105.5243,27849.0
2019-02-25 15:55:00,111.48,111.48,111.31,111.4,88457.0,105.5338,105.5338,105.3729,105.4581,88457.0
2019-02-26 09:30:00,111.01,111.42,110.9,111.42,9511.0,105.0889,105.477,104.9847,105.477,9511.0
2019-02-26 09:35:00,111.48,112.0,111.47,111.81,8918.0,105.5338,106.0261,105.5243,105.8462,8918.0
2019-02-26 09:40:00,111.66,111.96,111.51,111.6,8815.0,105.7042,105.9882,105.5622,105.6474,8815.0
2019-02-26 09:45:00,111.46,111.57,111.33,111.57,3228.0,105.5149,105.619,105.3918,105.619,3228.0
2019-02-26 09:50:00,111.53,111.79,111.41,111.53,6664.0,105.5811,105.8273,105.4675,105.5811,6664.0
2019-02-26 09:55:00,111.43,111.87,111.42,111.7,29121.0,105.4865,105.903,105.477,105.7421,29121.0
2019-02-26 10:00:00,111.63,112.25,111.49,112.14,12636.0,105.6758,106.2627,105.5433,106.1586,12636.0
2019-02-26 10:05:00,112.25,112.5,112.12,112.13,16082.0,106.2627,106.4994,106.1397,106.1491,16082.0
2019-02-26 10:10:00,112.2,112.35,112.15,112.27,21614.0,106.2154,106.3574,106.1681,106.2817,21614.0
2019-02-26 10:15:00,112.27,112.34,112.08,112.34,11260.0,106.2817,106.3479,106.1018,106.3479,11260.0
2019-02-26 10:20:00,112.34,112.53,112.33,112.5,20213.0,106.3479,106.5278,106.3385,106.4994,20213.0
2019-02-26 10:25:00,112.5,112.54,112.36,112.44,8480.0,106.4994,106.5373,106.3669,106.4426,8480.0
2019-02-26 10:30:00,112.48,112.56,112.4,112.56,12204.0,106.4805,106.5562,106.4047,106.5562,12204.0
2019-02-26 10:35:00,112.65,113.02,112.62,112.95,30433.0,106.6414,106.9917,106.613,106.9254,30433.0
2019-02-26 10:40:00,112.95,113.16,112.94,113.07,7843.0,106.9254,107.1242,106.9159,107.039,7843.0
2019-02-26 10:45:00,113.1,113.32,113.1,113.24,4392.0,107.0674,107.2757,107.0674,107.1999,4392.0
2019-02-26 10:50:00,113.22,113.29,113.05,113.16,7871.0,107.181,107.2473,107.0201,107.1242,7871.0
2019-02-26 10:55:00,113.19,113.19,112.97,113.07,9409.0,107.1526,107.1526,106.9443,107.039,9409.0
2019-02-26 11:00:00,113.06,113.07,112.97,113.06,11153.0,107.0295,107.039,106.9443,107.0295,11153.0
2019-02-26 11:05:00,113.1,113.35,113.06,113.35,3135.0,107.0674,107.3041,107.0295,107.3041,3135.0
2019-02-26 11:10:00,113.27,113.42,113.18,113.42,4385.0,107.2283,107.3703,107.1431,107.3703,4385.0
2019-02-26 11:15:00,113.45,113.69,113.45,113.63,4101.0,107.3987,107.6259,107.3987,107.5691,4101.0
2019-02-26 11:20:00,113.69,113.69,113.28,113.52,3800.0,107.6259,107.6259,107.2378,107.465,3800.0
2019-02-26 11:25:00,113.47,113.76,113.38,113.74,6949.0,107.4177,107.6922,107.3325,107.6733,6949.0
2019-02-26 11:30:00,113.68,113.84,113.48,113.5,7298.0,107.6165,107.7679,107.4271,107.4461,7298.0
2019-02-26 11:35:00,113.56,113.65,113.44,113.52,8101.0,107.5029,107.5881,107.3893,107.465,8101.0
2019-02-26 11:40:00,113.52,113.6,113.51,113.51,2350.0,107.465,107.5407,107.4555,107.4555,2350.0
2019-02-26 11:45:00,113.63,113.92,113.63,113.92,3329.0,107.5691,107.8437,107.5691,107.8437,3329.0
2019-02-26 11:50:00,113.91,113.92,113.69,113.71,11206.0,107.8342,107.8437,107.6259,107.6449,11206.0
2019-02-26 11:55:00,113.73,113.73,113.47,113.5,18070.0,107.6638,107.6638,107.4177,107.4461,18070.0
2019-02-26 12:00:00,113.55,113.56,113.39,113.41,6573.0,107.4934,107.5029,107.3419,107.3609,6573.0
2019-02-26 12:05:00,113.45,113.54,113.38,113.4,11316.0,107.3987,107.4839,107.3325,107.3514,11316.0
2019-02-26 12:10:00,113.4,113.59,113.4,113.46,8768.0,107.3514,107.5313,107.3514,107.4082,8768.0
2019-02-26 12:15:00,113.51,113.56,113.42,113.42,4361.0,107.4555,107.5029,107.3703,107.3703,4361.0
2019-02-26 12:20:00,113.48,113.5,113.43,113.49,5017.0,107.4271,107.4461,107.3798,107.4366,5017.0
2019-02-26 12:25:00,113.49,113.49,113.38,113.38,1500.0,107.4366,107.4366,107.3325,107.3325,1500.0
2019-02-26 12:30:00,113.42,113.43,113.23,113.23,2004.0,107.3703,107.3798,107.1905,107.1905,2004.0
2019-02-26 12:35:00,113.28,113.29,113.13,113.19,2200.0,107.2378,107.2473,107.0958,107.1526,2200.0
2019-02-26 12:40:00,113.2,113.24,113.13,113.14,3676.0,107.1621,107.1999,107.0958,107.1053,3676.0
2019-02-26 12:45:00,113.1,113.17,113.08,113.11,3690.0,107.0674,107.1337,107.0485,107.0769,3690.0
2019-02-26 12:50:00,113.19,113.2,113.02,113.11,3400.0,107.1526,107.1621,106.9917,107.0769,3400.0
2019-02-26 12:55:00,113.1,113.12,113.05,113.11,3821.0,107.0674,107.0863,107.0201,107.0769,3821.0
2019-02-26 13:00:00,113.08,113.14,113.0,113.03,19896.0,107.0485,107.1053,106.9727,107.0011,19896.0
2019-02-26 13:05:00,113.03,113.04,112.96,113.0,5331.0,107.0011,107.0106,106.9349,106.9727,5331.0
2019-02-26 13:10:00,113.04,113.21,112.97,113.21,5968.0,107.0106,107.1715,106.9443,107.1715,5968.0
2019-02-26 13:15:00,113.2,113.26,113.12,113.13,2619.0,107.1621,107.2189,107.0863,107.0958,2619.0
2019-02-26 13:20:00,113.13,113.25,113.09,113.2,2300.0,107.0958,107.2094,107.0579,107.1621,2300.0
2019-02-26 13:25:00,113.23,113.28,113.19,113.25,3766.0,107.1905,107.2378,107.1526,107.2094,3766.0
2019-02-26 13:30:00,113.25,113.25,113.18,113.21,2932.0,107.2094,107.2094,107.1431,107.1715,2932.0
2019-02-26 13:35:00,113.23,113.28,113.18,113.28,3019.0,107.1905,107.2378,107.1431,107.2378,3019.0
2019-02-26 13:40:00,113.26,113.34,113.23,113.34,2600.0,107.2189,107.2946,107.1905,107.2946,2600.0
2019-02-26 13:45:00,113.31,113.46,113.24,113.29,10511.0,107.2662,107.4082,107.1999,107.2473,10511.0
2019-02-26 13:50:00,113.31,113.38,113.27,113.38,3800.0,107.2662,107.3325,107.2283,107.3325,3800.0
2019-02-26 13:55:00,113.38,113.46,113.38,113.43,2600.0,107.3325,107.4082,107.3325,107.3798,2600.0
2019-02-26 14:00:00,113.46,113.53,113.41,113.46,8303.0,107.4082,107.4745,107.3609,107.4082,8303.0
2019-02-26 14:05:00,113.45,113.47,113.39,113.39,3159.0,107.3987,107.4177,107.3419,107.3419,3159.0
2019-02-26 14:10:00,113.39,113.43,113.31,113.32,4000.0,107.3419,107.3798,107.2662,107.2757,4000.0
2019-02-26 14:15:00,113.3,113.36,113.26,113.32,2263.0,107.2567,107.3135,107.2189,107.2757,2263.0
2019-02-26 14:20:00,113.35,113.36,113.14,113.17,16687.0,107.3041,107.3135,107.1053,107.1337,16687.0
2019-02-26 14:25:00,113.17,113.2,113.14,113.19,2700.0,107.1337,107.1621,107.1053,107.1526,2700.0
2019-02-26 14:30:00,113.19,113.25,113.07,113.08,7362.0,107.1526,107.2094,107.039,107.0485,7362.0
2019-02-26 14:35:00,113.14,113.18,112.99,113.02,8997.0,107.1053,107.1431,106.9633,106.9917,8997.0
2019-02-26 14:40:00,113.05,113.16,113.03,113.04,3621.0,107.0201,107.1242,107.0011,107.0106,3621.0
2019-02-26 14:45:00,112.99,113.03,112.83,112.84,1907.0,106.9633,107.0011,106.8118,106.8213,1907.0
2019-02-26 14:50:00,112.89,112.98,112.83,112.95,12340.0,106.8686,106.9538,106.8118,106.9254,12340.0
2019-02-26 14:55:00,112.92,112.97,112.91,112.97,4623.0,106.897,106.9443,106.8875,106.9443,4623.0
2019-02-26 15:00:00,112.98,113.16,112.97,113.09,13366.0,106.9538,107.1242,106.9443,107.0579,13366.0
2019-02-26 15:05:00,113.06,113.21,113.01,113.11,5186.0,107.0295,107.1715,106.9822,107.0769,5186.0
2019-02-26 15:10:00,113.07,113.08,112.98,113.02,5964.0,107.039,107.0485,106.9538,106.9917,5964.0
2019-02-26 15:15:00,113.02,113.35,113.02,113.25,7704.0,106.9917,107.3041,106.9917,107.2094,7704.0
2019-02-26 15:20:00,113.22,113.29,113.14,113.18,6100.0,107.181,107.2473,107.1053,107.1431,6100.0
2019-02-26 15:25:00,113.18,113.19,113.06,113.06,28822.0,107.1431,107.1526,107.0295,107.0295,28822.0
2019-02-26 15:30:00,113.06,113.29,113.06,113.19,14942.0,107.0295,107.2473,107.0295,107.1526,14942.0
2019-02-26 15:35:00,113.19,113.19,113.08,113.15,12835.0,107.1526,107.1526,107.0485,107.1147,12835.0
2019-02-26 15:40:00,113.13,113.28,113.13,113.22,19182.0,107.0958,107.2378,107.0958,107.181,19182.0
2019-02-26 15:45:00,113.2,113.29,113.17,113.27,22849.0,107.1621,107.2473,107.1337,107.2283,22849.0
2019-02-26 15:50:00,113.27,113.32,113.23,113.3,22069.0,107.2283,107.2757,107.1905,107.2567,22069.0
2019-02-26 15:55:00,113.29,113.31,113.09,113.26,89475.0,107.2473,107.2662,107.0579,107.2189,89475.0
2019-02-27 09:30:00,112.96,113.67,112.96,113.39,10409.0,106.9349,107.607,106.9349,107.3419,10409.0
2019-02-27 09:35:00,113.33,114.44,113.33,114.23,13646.0,107.2851,108.3359,107.2851,108.1371,13646.0
2019-02-27 09:40:00,114.33,114.38,113.66,113.68,11289.0,108.2318,108.2791,107.5975,107.6165,11289.0
2019-02-27 09:45:00,113.75,113.75,113.37,113.4,9524.0,107.6827,107.6827,107.323,107.3514,9524.0
2019-02-27 09:50:00,113.18,113.48,113.08,113.29,5271.0,107.1431,107.4271,107.0485,107.2473,5271.0
2019-02-27 09:55:00,113.2,113.21,112.93,113.09,4736.0,107.1621,107.1715,106.9065,107.0579,4736.0
2019-02-27 10:00:00,113.19,113.82,113.04,113.11,18435.0,107.1526,107.749,107.0106,107.0769,18435.0
2019-02-27 10:05:00,113.11,113.36,113.03,113.29,12469.0,107.0769,107.3135,107.0011,107.2473,12469.0
2019-02-27 10:10:00,113.26,113.26,112.72,112.88,8184.0,107.2189,107.2189,106.7077,106.8591,8184.0
2019-02-27 10:15:00,112.97,112.98,112.8,112.97,4055.0,106.9443,106.9538,106.7834,106.9443,4055.0
2019-02-27 10:20:00,112.97,112.97,112.46,112.55,8792.0,106.9443,106.9443,106.4615,106.5467,8792.0
2019-02-27 10:25:00,112.67,112.67,112.37,112.49,2820.0,106.6603,106.6603,106.3763,106.4899,2820.0
2019-02-27 10:30:00,112.64,112.74,112.53,112.63,4706.0,106.6319,106.7266,106.5278,106.6225,4706.0
2019-02-27 10:35:00,112.6,112.88,112.41,112.79,7763.0,106.5941,106.8591,106.4142,106.7739,7763.0
2019-02-27 10:40:00,112.84,112.85,112.64,112.72,7218.0,106.8213,106.8307,106.6319,106.7077,7218.0
2019-02-27 10:45:00,112.65,112.7,112.41,112.67,6803.0,106.6414,106.6887,106.4142,106.6603,6803.0
2019-02-27 10:50:00,112.62,112.83,112.59,112.76,10025.0,106.613,106.8118,106.5846,106.7455,10025.0
2019-02-27 10:55:00,112.76,112.76,112.51,112.63,3200.0,106.7455,106.7455,106.5089,106.6225,3200.0
2019-02-27 11:00:00,112.64,112.79,112.63,112.75,5121.0,106.6319,106.7739,106.6225,106.7361,5121.0
2019-02-27 11:05:00,112.74,113.03,112.66,113.03,4678.0,106.7266,107.0011,106.6509,107.0011,4678.0
2019-02-27 11:10:00,113.03,113.16,112.95,113.16,7516.0,107.0011,107.1242,106.9254,107.1242,7516.0
2019-02-27 11:15:00,113.12,113.32,113.09,113.32,8390.0,107.0863,107.2757,107.0579,107.2757,8390.0
2019-02-27 11:20:00,113.29,113.39,113.14,113.18,3300.0,107.2473,107.3419,107.1053,107.1431,3300.0
2019-02-27 11:25:00,113.23,113.36,113.19,113.3,2372.0,107.1905,107.3135,107.1526,107.2567,2372.0
2019-02-27 11:30:00,113.28,113.28,113.13,113.17,18547.0,107.2378,107.2378,107.0958,107.1337,18547.0
2019-02-27 11:35:00,113.17,113.22,113.08,113.12,9418.0,107.1337,107.181,107.0485,107.0863,9418.0
2019-02-27 11:40:00,113.21,113.23,113.14,113.17,5219.0,107.1715,107.1905,107.1053,107.1337,5219.0
2019-02-27 11:45:00,113.16,113.25,113.15,113.18,17589.0,107.1242,107.2094,107.1147,107.1431,17589.0
2019-02-27 11:50:00,113.22,113.29,113.19,113.26,19456.0,107.181,107.2473,107.1526,107.2189,19456.0
2019-02-27 11:55:00,113.26,113.26,113.13,113.17,3200.0,107.2189,107.2189,107.0958,107.1337,3200.0
2019-02-27 12:00:00,113.15,113.27,113.14,113.25,6330.0,107.1147,107.2283,107.1053,107.2094,6330.0
2019-02-27 12:05:00,113.27,113.33,113.25,113.3,3287.0,107.2283,107.2851,107.2094,107.2567,3287.0
2019-02-27 12:10:00,113.25,113.25,113.16,113.24,1429.0,107.2094,107.2094,107.1242,107.1999,1429.0
2019-02-27 12:15:00,113.25,113.3,113.16,113.2,3699.0,107.2094,107.2567,107.1242,107.1621,3699.0
2019-02-27 12:20:00,113.19,113.27,113.18,113.26,4200.0,107.1526,107.2283,107.1431,107.2189,4200.0
2019-02-27 12:25:00,113.21,113.28,113.19,113.23,1838.0,107.1715,107.2378,107.1526,107.1905,1838.0
2019-02-27 12:30:00,113.23,113.25,113.2,113.23,4743.0,107.1905,107.2094,107.1621,107.1905,4743.0
2019-02-27 12:35:00,113.23,113.28,113.18,113.22,2824.0,107.1905,107.2378,107.1431,107.181,2824.0
2019-02-27 12:40:00,113.24,113.29,113.15,113.21,10202.0,107.1999,107.2473,107.1147,107.1715,10202.0
2019-02-27 12:45:00,113.24,113.26,113.02,113.02,16102.0,107.1999,107.2189,106.9917,106.9917,16102.0
2019-02-27 12:50:00,113.0,113.03,112.87,113.03,2500.0,106.9727,107.0011,106.8497,107.0011,2500.0
2019-02-27 12:55:00,113.01,113.01,112.95,112.98,1100.0,106.9822,106.9822,106.9254,106.9538,1100.0
2019-02-27 13:00:00,112.99,113.04,112.94,112.94,6004.0,106.9633,107.0106,106.9159,106.9159,6004.0
2019-02-27 13:05:00,112.94,113.02,112.94,113.02,700.0,106.9159,106.9917,106.9159,106.9917,700.0
2019-02-27 13:10:00,113.0,113.11,112.99,113.08,5981.0,106.9727,107.0769,106.9633,107.0485,5981.0
2019-02-27 13:15:00,113.14,113.14,113.05,113.06,1243.0,107.1053,107.1053,107.0201,107.0295,1243.0
2019-02-27 13:20:00,113.04,113.2,113.02,113.15,4000.0,107.0106,107.1621,106.9917,107.1147,4000.0
2019-02-27 13:25:00,113.13,113.15,113.01,113.03,1622.0,107.0958,107.1147,106.9822,107.0011,1622.0
2019-02-27 13:30:00,113.0,113.09,112.99,113.01,1763.0,106.9727,107.0579,106.9633,106.9822,1763.0
2019-02-27 13:35:00,113.01,113.03,112.88,112.88,4181.0,106.9822,107.0011,106.8591,106.8591,4181.0
2019-02-27 13:40:00,112.9,112.9,112.69,112.72,2000.0,106.8781,106.8781,106.6793,106.7077,2000.0
2019-02-27 13:45:00,112.68,112.7,112.52,112.52,2300.0,106.6698,106.6887,106.5183,106.5183,2300.0
2019-02-27 13:50:00,112.56,112.58,112.47,112.47,3500.0,106.5562,106.5751,106.471,106.471,3500.0
2019-02-27 13:55:00,112.54,112.57,112.26,112.29,10205.0,106.5373,106.5657,106.2722,106.3006,10205.0
2019-02-27 14:00:00,112.29,112.47,112.26,112.44,5150.0,106.3006,106.471,106.2722,106.4426,5150.0
2019-02-27 14:05:00,112.5,112.5,112.35,112.41,4900.0,106.4994,106.4994,106.3574,106.4142,4900.0
2019-02-27 14:10:00,112.39,112.52,112.36,112.44,5600.0,106.3953,106.5183,106.3669,106.4426,5600.0
2019-02-27 14:15:00,112.44,112.44,112.25,112.29,8900.0,106.4426,106.4426,106.2627,106.3006,8900.0
2019-02-27 14:20:00,112.29,112.35,112.1,112.13,13200.0,106.3006,106.3574,106.1207,106.1491,13200.0
2019-02-27 14:25:00,112.15,112.21,112.07,112.21,4500.0,106.1681,106.2249,106.0923,106.2249,4500.0
2019-02-27 14:30:00,112.2,112.26,112.15,112.19,10149.0,106.2154,106.2722,106.1681,106.2059,10149.0
2019-02-27 14:35:00,112.15,112.27,112.14,112.27,3505.0,106.1681,106.2817,106.1586,106.2817,3505.0
2019-02-27 14:40:00,112.23,112.26,112.12,112.14,2640.0,106.2438,106.2722,106.1397,106.1586,2640.0
2019-02-27 14:45:00,112.12,112.13,112.02,112.05,3734.0,106.1397,106.1491,106.045,106.0734,3734.0
2019-02-27 14:50:00,112.02,112.17,112.02,112.06,5321.0,106.045,106.187,106.045,106.0829,5321.0
2019-02-27 14:55:00,112.08,112.14,111.95,111.97,8118.0,106.1018,106.1586,105.9787,105.9977,8118.0
2019-02-27 15:00:00,111.94,112.07,111.91,111.95,5699.0,105.9693,106.0923,105.9409,105.9787,5699.0
2019-02-27 15:05:00,111.98,112.04,111.9,112.04,4300.0,106.0071,106.0639,105.9314,106.0639,4300.0
2019-02-27 15:10:00,112.03,112.12,111.99,112.06,9191.0,106.0545,106.1397,106.0166,106.0829,9191.0
2019-02-27 15:15:00,112.08,112.08,111.77,111.84,14455.0,106.1018,106.1018,105.8083,105.8746,14455.0
2019-02-27 15:20:00,111.83,111.91,111.74,111.8,16452.0,105.8651,105.9409,105.7799,105.8367,16452.0
2019-02-27 15:25:00,111.82,111.82,111.68,111.69,16096.0,105.8557,105.8557,105.7231,105.7326,16096.0
2019-02-27 15:30:00,111.69,111.98,111.62,111.96,20507.0,105.7326,106.0071,105.6663,105.9882,20507.0
2019-02-27 15:35:00,111.97,112.09,111.93,112.0,19762.0,105.9977,106.1113,105.9598,106.0261,19762.0
2019-02-27 15:40:00,112.0,112.02,111.77,111.86,13604.0,106.0261,106.045,105.8083,105.8935,13604.0
2019-02-27 15:45:00,111.87,111.87,111.76,111.82,29369.0,105.903,105.903,105.7989,105.8557,29369.0
2019-02-27 15:50:00,111.83,111.89,111.67,111.75,33723.0,105.8651,105.9219,105.7137,105.7894,33723.0
2019-02-27 15:55:00,111.77,112.18,111.76,112.1,73730.0,105.8083,106.1965,105.7989,106.1207,73730.0
2019-02-28 09:30:00,112.0,112.43,111.4,111.73,39243.0,106.0261,106.4331,105.4581,105.7705,39243.0
2019-02-28 09:35:00,111.96,112.02,111.63,111.78,6157.0,105.9882,106.045,105.6758,105.8178,6157.0
2019-02-28 09:40:00,111.67,112.21,111.56,111.56,6901.0,105.7137,106.2249,105.6095,105.6095,6901.0
2019-02-28 09:45:00,111.61,111.74,111.54,111.6,5400.0,105.6569,105.7799,105.5906,105.6474,5400.0
2019-02-28 09:50:00,111.6,111.65,111.4,111.64,4465.0,105.6474,105.6947,105.4581,105.6853,4465.0
2019-02-28 09:55:00,111.76,112.13,111.68,112.07,67454.0,105.7989,106.1491,105.7231,106.0923,67454.0
2019-02-28 10:00:00,111.99,112.07,111.84,111.84,25894.0,106.0166,106.0923,105.8746,105.8746,25894.0
2019-02-28 10:05:00,111.79,111.92,111.67,111.74,5309.0,105.8273,105.9503,105.7137,105.7799,5309.0
2019-02-28 10:10:00,111.74,111.86,111.62,111.82,4578.0,105.7799,105.8935,105.6663,105.8557,4578.0
2019-02-28 10:15:00,111.82,111.89,111.75,111.82,6600.0,105.8557,105.9219,105.7894,105.8557,6600.0
2019-02-28 10:20:00,111.76,111.85,111.4,111.43,8300.0,105.7989,105.8841,105.4581,105.4865,8300.0
2019-02-28 10:25:00,111.43,111.52,111.37,111.49,8436.0,105.4865,105.5717,105.4297,105.5433,8436.0
2019-02-28 10:30:00,111.45,111.45,111.06,111.06,4374.0,105.5054,105.5054,105.1362,105.1362,4374.0
2019-02-28 10:35:00,111.17,111.22,110.97,111.0,2146.0,105.2403,105.2877,105.051,105.0794,2146.0
2019-02-28 10:40:00,110.95,111.28,110.93,111.21,6008.0,105.0321,105.3445,105.0131,105.2782,6008.0
2019-02-28 10:45:00,111.18,111.34,111.17,111.29,4160.0,105.2498,105.4013,105.2403,105.3539,4160.0
2019-02-28 10:50:00,111.31,111.32,111.13,111.13,1401.0,105.3729,105.3823,105.2025,105.2025,1401.0
2019-02-28 10:55:00,111.13,111.22,111.13,111.19,6609.0,105.2025,105.2877,105.2025,105.2593,6609.0
2019-02-28 11:00:00,111.14,111.21,111.06,111.14,3800.0,105.2119,105.2782,105.1362,105.2119,3800.0
2019-02-28 11:05:00,111.09,111.1,110.88,110.88,1500.0,105.1646,105.1741,104.9658,104.9658,1500.0
2019-02-28 11:10:00,110.93,111.23,110.91,111.12,12410.0,105.0131,105.2971,104.9942,105.193,12410.0
2019-02-28 11:15:00,111.12,111.13,110.88,111.05,14619.0,105.193,105.2025,104.9658,105.1267,14619.0
2019-02-28 11:20:00,111.0,111.02,110.88,111.0,10424.0,105.0794,105.0983,104.9658,105.0794,10424.0
2019-02-28 11:25:00,110.95,111.05,110.88,110.91,6548.0,105.0321,105.1267,104.9658,104.9942,6548.0
2019-02-28 11:30:00,110.88,111.08,110.88,111.05,8966.0,104.9658,105.1551,104.9658,105.1267,8966.0
2019-02-28 11:35:00,111.03,111.13,111.03,111.09,7663.0,105.1078,105.2025,105.1078,105.1646,7663.0
2019-02-28 11:40:00,111.06,111.15,110.93,111.08,3761.0,105.1362,105.2214,105.0131,105.1551,3761.0
2019-02-28 11:45:00,111.07,111.07,110.91,110.95,1750.0,105.1457,105.1457,104.9942,105.0321,1750.0
2019-02-28 11:50:00,110.95,111.01,110.93,110.94,6855.0,105.0321,105.0889,105.0131,105.0226,6855.0
2019-02-28 11:55:00,110.91,110.94,110.88,110.93,8802.0,104.9942,105.0226,104.9658,105.0131,8802.0
2019-02-28 12:00:00,110.93,111.08,110.91,110.91,10400.0,105.0131,105.1551,104.9942,104.9942,10400.0
2019-02-28 12:05:00,110.9,110.97,110.89,110.92,1900.0,104.9847,105.051,104.9753,105.0037,1900.0
2019-02-28 12:10:00,110.88,110.96,110.82,110.87,8022.0,104.9658,105.0415,104.909,104.9563,8022.0
2019-02-28 12:15:00,110.92,110.98,110.91,110.95,3059.0,105.0037,105.0605,104.9942,105.0321,3059.0
2019-02-28 12:20:00,111.0,111.1,110.95,111.1,4701.0,105.0794,105.1741,105.0321,105.1741,4701.0
2019-02-28 12:25:00,111.08,111.08,111.01,111.01,3479.0,105.1551,105.1551,105.0889,105.0889,3479.0
2019-02-28 12:30:00,111.02,111.02,110.85,110.85,2100.0,105.0983,105.0983,104.9374,104.9374,2100.0
2019-02-28 12:35:00,110.81,110.89,110.81,110.87,4025.0,104.8995,104.9753,104.8995,104.9563,4025.0
2019-02-28 12:40:00,110.85,111.01,110.85,111.01,10999.0,104.9374,105.0889,104.9374,105.0889,10999.0
2019-02-28 12:45:00,111.02,111.03,110.85,110.85,5670.0,105.0983,105.1078,104.9374,104.9374,5670.0
2019-02-28 12:50:00,110.84,110.89,110.8,110.87,3058.0,104.9279,104.9753,104.8901,104.9563,3058.0
2019-02-28 12:55:00,110.91,110.99,110.91,110.91,896.0,104.9942,105.0699,104.9942,104.9942,896.0
2019-02-28 13:00:00,110.94,110.95,110.87,110.87,3339.0,105.0226,105.0321,104.9563,104.9563,3339.0
2019-02-28 13:05:00,110.9,110.92,110.86,110.92,1903.0,104.9847,105.0037,104.9469,105.0037,1903.0
2019-02-28 13:10:00,110.89,110.89,110.81,110.84,2300.0,104.9753,104.9753,104.8995,104.9279,2300.0
2019-02-28 13:15:00,110.86,110.97,110.85,110.9,7079.0,104.9469,105.051,104.9374,104.9847,7079.0
2019-02-28 13:20:00,110.87,111.01,110.86,110.86,4790.0,104.9563,105.0889,104.9469,104.9469,4790.0
2019-02-28 13:25:00,110.85,110.85,110.84,110.84,700.0,104.9374,104.9374,104.9279,104.9279,700.0
2019-02-28 13:30:00,110.84,111.02,110.81,111.01,4411.0,104.9279,105.0983,104.8995,105.0889,4411.0
2019-02-28 13:35:00,111.03,111.04,110.92,111.04,15726.0,105.1078,105.1173,105.0037,105.1173,15726.0
2019-02-28 13:40:00,111.08,111.22,111.08,111.17,9455.0,105.1551,105.2877,105.1551,105.2403,9455.0
2019-02-28 13:45:00,111.19,111.23,111.09,111.23,10444.0,105.2593,105.2971,105.1646,105.2971,10444.0
2019-02-28 13:50:00,111.23,111.23,111.09,111.2,6161.0,105.2971,105.2971,105.1646,105.2687,6161.0
2019-02-28 13:55:00,111.2,111.2,111.16,111.19,2100.0,105.2687,105.2687,105.2309,105.2593,2100.0
2019-02-28 14:00:00,111.19,111.19,111.0,111.06,2244.0,105.2593,105.2593,105.0794,105.1362,2244.0
2019-02-28 14:05:00,111.1,111.15,111.05,111.05,2500.0,105.1741,105.2214,105.1267,105.1267,2500.0
2019-02-28 14:10:00,111.02,111.14,110.96,111.07,5242.0,105.0983,105.2119,105.0415,105.1457,5242.0
2019-02-28 14:15:00,111.12,111.23,111.1,111.17,2400.0,105.193,105.2971,105.1741,105.2403,2400.0
2019-02-28 14:20:00,111.19,111.27,111.16,111.2,2200.0,105.2593,105.335,105.2309,105.2687,2200.0
2019-02-28 14:25:00,111.22,111.3,111.21,111.29,2846.0,105.2877,105.3634,105.2782,105.3539,2846.0
2019-02-28 14:30:00,111.27,111.27,111.2,111.2,3104.0,105.335,105.335,105.2687,105.2687,3104.0
2019-02-28 14:35:00,111.19,111.29,111.19,111.24,2100.0,105.2593,105.3539,105.2593,105.3066,2100.0
2019-02-28 14:40:00,111.21,111.29,111.16,111.29,6817.0,105.2782,105.3539,105.2309,105.3539,6817.0
2019-02-28 14:45:00,111.28,111.32,111.23,111.31,8881.0,105.3445,105.3823,105.2971,105.3729,8881.0
2019-02-28 14:50:00,111.34,111.37,111.3,111.32,3133.0,105.4013,105.4297,105.3634,105.3823,3133.0
2019-02-28 14:55:00,111.29,111.4,111.29,111.36,3720.0,105.3539,105.4581,105.3539,105.4202,3720.0
2019-02-28 15:00:00,111.31,111.39,111.29,111.39,3029.0,105.3729,105.4486,105.3539,105.4486,3029.0
2019-02-28 15:05:00,111.32,111.47,111.29,111.39,3809.0,105.3823,105.5243,105.3539,105.4486,3809.0
2019-02-28 15:10:00,111.44,111.53,111.41,111.49,6030.0,105.4959,105.5811,105.4675,105.5433,6030.0
2019-02-28 15:15:00,111.5,111.57,111.44,111.57,7844.0,105.5527,105.619,105.4959,105.619,7844.0
2019-02-28 15:20:00,111.57,111.71,111.56,111.67,19458.0,105.619,105.7515,105.6095,105.7137,19458.0
2019-02-28 15:25:00,111.65,111.76,111.62,111.69,9520.0,105.6947,105.7989,105.6663,105.7326,9520.0
2019-02-28 15:30:00,111.67,111.75,111.66,111.72,9561.0,105.7137,105.7894,105.7042,105.761,9561.0
2019-02-28 15:35:00,111.72,111.83,111.69,111.69,7394.0,105.761,105.8651,105.7326,105.7326,7394.0
2019-02-28 15:40:00,111.69,111.72,111.62,111.64,7657.0,105.7326,105.761,105.6663,105.6853,7657.0
2019-02-28 15:45:00,111.63,111.63,111.55,111.6,12902.0,105.6758,105.6758,105.6001,105.6474,12902.0
2019-02-28 15:50:00,111.59,111.62,111.48,111.48,16382.0,105.6379,105.6663,105.5338,105.5338,16382.0
2019-02-28 15:55:00,111.48,111.6,111.36,111.46,40052.0,105.5338,105.6474,105.4202,105.5149,40052.0
2019-03-01 09:30:00,111.89,113.98,111.89,113.78,21739.0,105.9219,107.9005,105.9219,107.7111,21739.0
2019-03-01 09:35:00,113.69,113.85,113.31,113.76,5881.0,107.6259,107.7774,107.2662,107.6922,5881.0
2019-03-01 09:40:00,113.78,114.24,113.67,113.67,16515.0,107.7111,108.1466,107.607,107.607,16515.0
2019-03-01 09:45:00,113.68,113.87,113.55,113.78,7200.0,107.6165,107.7963,107.4934,107.7111,7200.0
2019-03-01 09:50:00,113.86,113.86,113.39,113.4,10778.0,107.7869,107.7869,107.3419,107.3514,10778.0
2019-03-01 09:55:00,113.4,113.89,113.32,113.89,6012.0,107.3514,107.8153,107.2757,107.8153,6012.0
2019-03-01 10:00:00,113.74,113.9,113.38,113.56,13420.0,107.6733,107.8247,107.3325,107.5029,13420.0
2019-03-01 10:05:00,113.59,113.91,113.46,113.9,17565.0,107.5313,107.8342,107.4082,107.8247,17565.0
2019-03-01 10:10:00,113.83,113.86,113.41,113.43,6400.0,107.7585,107.7869,107.3609,107.3798,6400.0
2019-03-01 10:15:00,113.51,113.69,113.28,113.39,22404.0,107.4555,107.6259,107.2378,107.3419,22404.0
2019-03-01 10:20:00,113.42,113.45,113.02,113.07,16264.0,107.3703,107.3987,106.9917,107.039,16264.0
2019-03-01 10:25:00,113.03,113.26,112.94,113.26,19848.0,107.0011,107.2189,106.9159,107.2189,19848.0
2019-03-01 10:30:00,113.24,113.24,112.95,113.11,9435.0,107.1999,107.1999,106.9254,107.0769,9435.0
2019-03-01 10:35:00,113.08,113.08,112.8,112.86,4300.0,107.0485,107.0485,106.7834,106.8402,4300.0
2019-03-01 10:40:00,112.86,113.05,112.73,112.94,6100.0,106.8402,107.0201,106.7171,106.9159,6100.0
2019-03-01 10:45:00,113.05,113.07,112.72,112.76,14410.0,107.0201,107.039,106.7077,106.7455,14410.0
2019-03-01 10:50:00,112.8,112.89,112.52,112.89,10425.0,106.7834,106.8686,106.5183,106.8686,10425.0
2019-03-01 10:55:00,112.93,112.93,112.62,112.79,5300.0,106.9065,106.9065,106.613,106.7739,5300.0
2019-03-01 11:00:00,112.88,112.93,112.66,112.68,7400.0,106.8591,106.9065,106.6509,106.6698,7400.0
2019-03-01 11:05:00,112.7,112.88,112.62,112.74,12341.0,106.6887,106.8591,106.613,106.7266,12341.0
2019-03-01 11:10:00,112.79,112.88,112.63,112.81,5900.0,106.7739,106.8591,106.6225,106.7929,5900.0
2019-03-01 11:15:00,112.87,112.94,112.75,112.92,8800.0,106.8497,106.9159,106.7361,106.897,8800.0
2019-03-01 11:20:00,112.83,112.95,112.73,112.95,5500.0,106.8118,106.9254,106.7171,106.9254,5500.0
2019-03-01 11:25:00,112.9,113.37,112.89,113.35,25451.0,106.8781,107.323,106.8686,107.3041,25451.0
2019-03-01 11:30:00,113.4,113.5,113.2,113.5,14525.0,107.3514,107.4461,107.1621,107.4461,14525.0
2019-03-01 11:35:00,113.53,113.94,113.51,113.88,9100.0,107.4745,107.8626,107.4555,107.8058,9100.0
2019-03-01 11:40:00,113.88,113.94,113.71,113.86,6218.0,107.8058,107.8626,107.6449,107.7869,6218.0
2019-03-01 11:45:00,113.76,113.84,113.59,113.59,7430.0,107.6922,107.7679,107.5313,107.5313,7430.0
2019-03-01 11:50:00,113.59,113.74,113.42,113.42,2300.0,107.5313,107.6733,107.3703,107.3703,2300.0
2019-03-01 11:55:00,113.47,113.74,113.47,113.74,2715.0,107.4177,107.6733,107.4177,107.6733,2715.0
2019-03-01 12:00:00,113.74,113.74,113.6,113.68,2800.0,107.6733,107.6733,107.5407,107.6165,2800.0
2019-03-01 12:05:00,113.65,113.72,113.56,113.62,2000.0,107.5881,107.6543,107.5029,107.5597,2000.0
2019-03-01 12:10:00,113.64,113.78,113.56,113.73,6930.0,107.5786,107.7111,107.5029,107.6638,6930.0
2019-03-01 12:15:00,113.69,113.83,113.64,113.8,3100.0,107.6259,107.7585,107.5786,107.7301,3100.0
2019-03-01 12:20:00,113.84,113.88,113.75,113.85,1600.0,107.7679,107.8058,107.6827,107.7774,1600.0
2019-03-01 12:25:00,113.89,114.08,113.76,113.99,12273.0,107.8153,107.9951,107.6922,107.9099,12273.0
2019-03-01 12:30:00,113.94,114.16,113.94,114.08,3989.0,107.8626,108.0709,107.8626,107.9951,3989.0
2019-03-01 12:35:00,114.13,114.22,113.98,113.98,14564.0,108.0425,108.1277,107.9005,107.9005,14564.0
2019-03-01 12:40:00,114.09,114.14,113.98,114.11,3028.0,108.0046,108.0519,107.9005,108.0235,3028.0
2019-03-01 12:45:00,114.11,114.24,114.11,114.24,1400.0,108.0235,108.1466,108.0235,108.1466,1400.0
2019-03-01 12:50:00,114.11,114.24,114.1,114.15,5171.0,108.0235,108.1466,108.0141,108.0614,5171.0
2019-03-01 12:55:00,114.1,114.22,114.04,114.04,1926.0,108.0141,108.1277,107.9573,107.9573,1926.0
2019-03-01 13:00:00,114.04,114.2,114.04,114.15,2063.0,107.9573,108.1087,107.9573,108.0614,2063.0
2019-03-01 13:05:00,114.15,114.22,114.06,114.11,3959.0,108.0614,108.1277,107.9762,108.0235,3959.0
2019-03-01 13:10:00,114.11,114.13,114.08,114.09,1923.0,108.0235,108.0425,107.9951,108.0046,1923.0
2019-03-01 13:15:00,114.06,114.09,113.89,114.04,4500.0,107.9762,108.0046,107.8153,107.9573,4500.0
2019-03-01 13:20:00,114.06,114.09,113.8,113.8,4085.0,107.9762,108.0046,107.7301,107.7301,4085.0
2019-03-01 13:25:00,113.78,113.88,113.64,113.77,10636.0,107.7111,107.8058,107.5786,107.7017,10636.0
2019-03-01 13:30:00,113.77,113.77,113.41,113.65,13594.0,107.7017,107.7017,107.3609,107.5881,13594.0
2019-03-01 13:35:00,113.67,113.67,113.35,113.35,4500.0,107.607,107.607,107.3041,107.3041,4500.0
2019-03-01 13:40:00,113.37,113.37,113.1,113.15,4300.0,107.323,107.323,107.0674,107.1147,4300.0
2019-03-01 13:45:00,113.12,113.23,112.99,113.19,6193.0,107.0863,107.1905,106.9633,107.1526,6193.0
2019-03-01 13:50:00,113.25,113.39,113.17,113.29,3948.0,107.2094,107.3419,107.1337,107.2473,3948.0
2019-03-01 13:55:00,113.26,113.39,113.24,113.24,4320.0,107.2189,107.3419,107.1999,107.1999,4320.0
2019-03-01 14:00:00,113.27,113.36,113.27,113.29,9390.0,107.2283,107.3135,107.2283,107.2473,9390.0
2019-03-01 14:05:00,113.3,113.36,113.23,113.23,10507.0,107.2567,107.3135,107.1905,107.1905,10507.0
2019-03-01 14:10:00,113.27,113.4,113.26,113.4,14189.0,107.2283,107.3514,107.2189,107.3514,14189.0
2019-03-01 14:15:00,113.38,113.67,113.36,113.58,7421.0,107.3325,107.607,107.3135,107.5218,7421.0
2019-03-01 14:20:00,113.61,113.85,113.61,113.85,4278.0,107.5502,107.7774,107.5502,107.7774,4278.0
2019-03-01 14:25:00,113.87,113.95,113.78,113.9,3655.0,107.7963,107.8721,107.7111,107.8247,3655.0
2019-03-01 14:30:00,113.92,113.96,113.73,113.79,3854.0,107.8437,107.8815,107.6638,107.7206,3854.0
2019-03-01 14:35:00,113.77,113.77,113.51,113.58,6900.0,107.7017,107.7017,107.4555,107.5218,6900.0
2019-03-01 14:40:00,113.58,113.59,113.31,113.45,7545.0,107.5218,107.5313,107.2662,107.3987,7545.0
2019-03-01 14:45:00,113.46,113.49,113.33,113.43,8477.0,107.4082,107.4366,107.2851,107.3798,8477.0
2019-03-01 14:50:00,113.43,113.45,113.17,113.17,12100.0,107.3798,107.3987,107.1337,107.1337,12100.0
2019-03-01 14:55:00,113.2,113.29,113.11,113.26,16990.0,107.1621,107.2473,107.0769,107.2189,16990.0
2019-03-01 15:00:00,113.29,113.29,113.09,113.11,8071.0,107.2473,107.2473,107.0579,107.0769,8071.0
2019-03-01 15:05:00,113.1,113.34,113.09,113.27,6440.0,107.0674,107.2946,107.0579,107.2283,6440.0
2019-03-01 15:10:00,113.24,113.29,113.19,113.22,9020.0,107.1999,107.2473,107.1526,107.181,9020.0
2019-03-01 15:15:00,113.21,113.22,112.93,113.02,27386.0,107.1715,107.181,106.9065,106.9917,27386.0
2019-03-01 15:20:00,113.04,113.26,113.02,113.26,6330.0,107.0106,107.2189,106.9917,107.2189,6330.0
2019-03-01 15:25:00,113.24,113.45,113.24,113.45,6464.0,107.1999,107.3987,107.1999,107.3987,6464.0
2019-03-01 15:30:00,113.44,113.49,113.37,113.39,8428.0,107.3893,107.4366,107.323,107.3419,8428.0
2019-03-01 15:35:00,113.39,113.41,113.23,113.26,31725.0,107.3419,107.3609,107.1905,107.2189,31725.0
2019-03-01 15:40:00,113.26,113.33,113.24,113.33,30700.0,107.2189,107.2851,107.1999,107.2851,30700.0
2019-03-01 15:45:00,113.31,113.39,113.3,113.36,35176.0,107.2662,107.3419,107.2567,107.3135,35176.0
2019-03-01 15:50:00,113.36,113.38,113.25,113.25,43419.0,107.3135,107.3325,107.2094,107.2094,43419.0
2019-03-01 15:55:00,113.25,113.27,112.96,113.03,87912.0,107.2094,107.2283,106.9349,107.0011,87912.0
2019-03-04 09:30:00,113.15,113.78,113.1,113.32,5059.0,107.1147,107.7111,107.0674,107.2757,5059.0
2019-03-04 09:35:00,113.38,113.76,113.37,113.76,1723.0,107.3325,107.6922,107.323,107.6922,1723.0
2019-03-04 09:40:00,113.83,113.98,113.58,113.79,6600.0,107.7585,107.9005,107.5218,107.7206,6600.0
2019-03-04 09:45:00,113.78,113.8,113.51,113.51,4163.0,107.7111,107.7301,107.4555,107.4555,4163.0
2019-03-04 09:50:00,113.4,113.57,113.28,113.5,6004.0,107.3514,107.5123,107.2378,107.4461,6004.0
2019-03-04 09:55:00,113.5,113.67,113.45,113.63,4377.0,107.4461,107.607,107.3987,107.5691,4377.0
2019-03-04 10:00:00,113.67,113.99,113.57,113.86,17245.0,107.607,107.9099,107.5123,107.7869,17245.0
2019-03-04 10:05:00,113.88,114.23,113.55,113.64,13474.0,107.8058,108.1371,107.4934,107.5786,13474.0
2019-03-04 10:10:00,113.64,113.64,113.29,113.45,5879.0,107.5786,107.5786,107.2473,107.3987,5879.0
2019-03-04 10:15:00,113.44,113.59,113.19,113.58,6073.0,107.3893,107.5313,107.1526,107.5218,6073.0
2019-03-04 10:20:00,113.55,113.64,113.38,113.39,3161.0,107.4934,107.5786,107.3325,107.3419,3161.0
2019-03-04 10:25:00,113.4,113.61,113.39,113.55,3700.0,107.3514,107.5502,107.3419,107.4934,3700.0
2019-03-04 10:30:00,113.63,113.64,113.45,113.59,6100.0,107.5691,107.5786,107.3987,107.5313,6100.0
2019-03-04 10:35:00,113.58,113.62,113.41,113.41,5386.0,107.5218,107.5597,107.3609,107.3609,5386.0
2019-03-04 10:40:00,113.43,113.69,113.43,113.69,2597.0,107.3798,107.6259,107.3798,107.6259,2597.0
2019-03-04 10:45:00,113.65,113.72,113.64,113.65,3764.0,107.5881,107.6543,107.5786,107.5881,3764.0
2019-03-04 10:50:00,113.65,113.72,113.58,113.66,6700.0,107.5881,107.6543,107.5218,107.5975,6700.0
2019-03-04 10:55:00,113.7,113.71,113.58,113.58,4300.0,107.6354,107.6449,107.5218,107.5218,4300.0
2019-03-04 11:00:00,113.61,113.72,113.56,113.62,2301.0,107.5502,107.6543,107.5029,107.5597,2301.0
2019-03-04 11:05:00,113.63,113.69,113.53,113.53,4647.0,107.5691,107.6259,107.4745,107.4745,4647.0
2019-03-04 11:10:00,113.52,113.69,113.52,113.69,6400.0,107.465,107.6259,107.465,107.6259,6400.0
2019-03-04 11:15:00,113.73,113.89,113.66,113.88,2502.0,107.6638,107.8153,107.5975,107.8058,2502.0
2019-03-04 11:20:00,113.98,114.05,113.9,113.9,13213.0,107.9005,107.9667,107.8247,107.8247,13213.0
2019-03-04 11:25:00,113.98,114.0,113.77,113.77,7450.0,107.9005,107.9194,107.7017,107.7017,7450.0
2019-03-04 11:30:00,113.74,113.83,113.67,113.81,6318.0,107.6733,107.7585,107.607,107.7395,6318.0
2019-03-04 11:35:00,113.81,113.87,113.76,113.77,4381.0,107.7395,107.7963,107.6922,107.7017,4381.0
2019-03-04 11:40:00,113.81,113.86,113.56,113.56,7841.0,107.7395,107.7869,107.5029,107.5029,7841.0
2019-03-04 11:45:00,113.6,113.6,113.32,113.32,3985.0,107.5407,107.5407,107.2757,107.2757,3985.0
2019-03-04 11:50:00,113.36,113.39,113.03,113.05,6908.0,107.3135,107.3419,107.0011,107.0201,6908.0
2019-03-04 11:55:00,113.03,113.06,112.82,112.96,7918.0,107.0011,107.0295,106.8023,106.9349,7918.0
2019-03-04 12:00:00,112.9,113.14,112.9,113.14,2700.0,106.8781,107.1053,106.8781,107.1053,2700.0
2019-03-04 12:05:00,113.14,113.27,113.02,113.26,11076.0,107.1053,107.2283,106.9917,107.2189,11076.0
2019-03-04 12:10:00,113.3,113.43,113.09,113.12,8406.0,107.2567,107.3798,107.0579,107.0863,8406.0
2019-03-04 12:15:00,113.12,113.12,112.86,112.91,7673.0,107.0863,107.0863,106.8402,106.8875,7673.0
2019-03-04 12:20:00,112.95,113.27,112.91,113.16,14758.0,106.9254,107.2283,106.8875,107.1242,14758.0
2019-03-04 12:25:00,113.18,113.43,113.16,113.43,6100.0,107.1431,107.3798,107.1242,107.3798,6100.0
2019-03-04 12:30:00,113.4,113.46,113.34,113.34,2700.0,107.3514,107.4082,107.2946,107.2946,2700.0
2019-03-04 12:35:00,113.34,113.38,113.22,113.26,7306.0,107.2946,107.3325,107.181,107.2189,7306.0
2019-03-04 12:40:00,113.2,113.33,113.11,113.16,5800.0,107.1621,107.2851,107.0769,107.1242,5800.0
2019-03-04 12:45:00,113.16,113.22,113.1,113.17,7800.0,107.1242,107.181,107.0674,107.1337,7800.0
2019-03-04 12:50:00,113.15,113.4,113.15,113.35,9013.0,107.1147,107.3514,107.1147,107.3041,9013.0
2019-03-04 12:55:00,113.34,113.4,113.29,113.35,18903.0,107.2946,107.3514,107.2473,107.3041,18903.0
2019-03-04 13:00:00,113.33,113.5,113.29,113.46,10189.0,107.2851,107.4461,107.2473,107.4082,10189.0
2019-03-04 13:05:00,113.43,113.5,113.4,113.5,6500.0,107.3798,107.4461,107.3514,107.4461,6500.0
2019-03-04 13:10:00,113.41,113.61,113.41,113.56,10945.0,107.3609,107.5502,107.3609,107.5029,10945.0
2019-03-04 13:15:00,113.6,113.63,113.55,113.59,4090.0,107.5407,107.5691,107.4934,107.5313,4090.0
2019-03-04 13:20:00,113.66,113.93,113.66,113.9,10587.0,107.5975,107.8531,107.5975,107.8247,10587.0
2019-03-04 13:25:00,113.9,114.12,113.89,114.07,9717.0,107.8247,108.033,107.8153,107.9857,9717.0
2019-03-04 13:30:00,114.06,114.06,113.94,114.01,5547.0,107.9762,107.9762,107.8626,107.9289,5547.0
2019-03-04 13:35:00,114.03,114.04,113.89,113.9,5600.0,107.9478,107.9573,107.8153,107.8247,5600.0
2019-03-04 13:40:00,113.9,114.07,113.88,114.07,5800.0,107.8247,107.9857,107.8058,107.9857,5800.0
2019-03-04 13:45:00,114.03,114.14,114.02,114.11,2901.0,107.9478,108.0519,107.9383,108.0235,2901.0
2019-03-04 13:50:00,114.08,114.21,114.06,114.21,7944.0,107.9951,108.1182,107.9762,108.1182,7944.0
2019-03-04 13:55:00,114.28,114.28,114.18,114.25,3149.0,108.1845,108.1845,108.0898,108.1561,3149.0
2019-03-04 14:00:00,114.24,114.4,114.17,114.4,10185.0,108.1466,108.2981,108.0803,108.2981,10185.0
2019-03-04 14:05:00,114.4,114.69,114.35,114.47,17665.0,108.2981,108.5726,108.2507,108.3643,17665.0
2019-03-04 14:10:00,114.44,114.44,114.21,114.29,5019.0,108.3359,108.3359,108.1182,108.1939,5019.0
2019-03-04 14:15:00,114.28,114.45,114.28,114.45,3419.0,108.1845,108.3454,108.1845,108.3454,3419.0
2019-03-04 14:20:00,114.47,114.54,114.36,114.54,5150.0,108.3643,108.4306,108.2602,108.4306,5150.0
2019-03-04 14:25:00,114.51,114.57,114.43,114.43,4340.0,108.4022,108.459,108.3265,108.3265,4340.0
2019-03-04 14:30:00,114.45,114.45,114.29,114.36,3519.0,108.3454,108.3454,108.1939,108.2602,3519.0
2019-03-04 14:35:00,114.42,114.48,114.31,114.45,4500.0,108.317,108.3738,108.2129,108.3454,4500.0
2019-03-04 14:40:00,114.48,114.6,114.45,114.45,6100.0,108.3738,108.4874,108.3454,108.3454,6100.0
2019-03-04 14:45:00,114.47,114.56,114.45,114.53,10024.0,108.3643,108.4495,108.3454,108.4211,10024.0
2019-03-04 14:50:00,114.55,114.82,114.55,114.75,9521.0,108.4401,108.6956,108.4401,108.6294,9521.0
2019-03-04 14:55:00,114.78,114.86,114.64,114.64,6236.0,108.6578,108.7335,108.5253,108.5253,6236.0
2019-03-04 15:00:00,114.64,114.79,114.64,114.73,12203.0,108.5253,108.6673,108.5253,108.6105,12203.0
2019-03-04 15:05:00,114.7,114.72,114.5,114.5,8151.0,108.5821,108.601,108.3927,108.3927,8151.0
2019-03-04 15:10:00,114.49,114.65,114.47,114.6,12694.0,108.3833,108.5347,108.3643,108.4874,12694.0
2019-03-04 15:15:00,114.59,114.81,114.57,114.78,15494.0,108.4779,108.6862,108.459,108.6578,15494.0
2019-03-04 15:20:00,114.8,114.93,114.77,114.86,21025.0,108.6767,108.7998,108.6483,108.7335,21025.0
2019-03-04 15:25:00,114.91,115.1,114.91,114.97,20281.0,108.7808,108.9607,108.7808,108.8376,20281.0
2019-03-04 15:30:00,114.97,115.06,114.9,114.98,33121.0,108.8376,108.9228,108.7714,108.8471,33121.0
2019-03-04 15:35:00,115.0,115.02,114.83,114.91,12282.0,108.866,108.885,108.7051,108.7808,12282.0
2019-03-04 15:40:00,114.92,114.99,114.8,114.98,19805.0,108.7903,108.8566,108.6767,108.8471,19805.0
2019-03-04 15:45:00,114.99,115.0,114.89,114.89,24183.0,108.8566,108.866,108.7619,108.7619,24183.0
2019-03-04 15:50:00,114.89,115.0,114.77,115.0,46724.0,108.7619,108.866,108.6483,108.866,46724.0
2019-03-04 15:55:00,114.97,115.2,114.92,115.2,127239.0,108.8376,109.0554,108.7903,109.0554,127239.0
2019-03-05 09:30:00,114.84,115.45,114.68,115.45,8568.0,108.7146,109.292,108.5631,109.292,8568.0
2019-03-05 09:35:00,115.22,115.32,114.63,114.64,4968.0,109.0743,109.169,108.5158,108.5253,4968.0
2019-03-05 09:40:00,114.67,114.76,114.23,114.23,2006.0,108.5537,108.6389,108.1371,108.1371,2006.0
2019-03-05 09:45:00,114.25,114.29,113.89,113.98,8759.0,108.1561,108.1939,107.8153,107.9005,8759.0
2019-03-05 09:50:00,113.95,114.07,113.9,114.02,3414.0,107.8721,107.9857,107.8247,107.9383,3414.0
2019-03-05 09:55:00,113.97,114.5,113.94,114.07,10909.0,107.891,108.3927,107.8626,107.9857,10909.0
2019-03-05 10:00:00,114.24,114.36,114.17,114.18,11313.0,108.1466,108.2602,108.0803,108.0898,11313.0
2019-03-05 10:05:00,114.23,114.94,114.19,114.94,36175.0,108.1371,108.8092,108.0993,108.8092,36175.0
2019-03-05 10:10:00,114.77,114.91,114.75,114.81,4168.0,108.6483,108.7808,108.6294,108.6862,4168.0
2019-03-05 10:15:00,114.79,114.83,114.39,114.44,3900.0,108.6673,108.7051,108.2886,108.3359,3900.0
2019-03-05 10:20:00,114.4,114.49,114.32,114.34,6502.0,108.2981,108.3833,108.2223,108.2413,6502.0
2019-03-05 10:25:00,114.34,114.58,114.34,114.35,10669.0,108.2413,108.4685,108.2413,108.2507,10669.0
2019-03-05 10:30:00,114.38,114.54,114.32,114.34,5318.0,108.2791,108.4306,108.2223,108.2413,5318.0
2019-03-05 10:35:00,114.27,114.3,114.21,114.27,2100.0,108.175,108.2034,108.1182,108.175,2100.0
2019-03-05 10:40:00,114.27,114.38,114.18,114.19,10261.0,108.175,108.2791,108.0898,108.0993,10261.0
2019-03-05 10:45:00,114.19,114.22,113.98,114.05,2108.0,108.0993,108.1277,107.9005,107.9667,2108.0
2019-03-05 10:50:00,113.97,114.23,113.93,114.12,6313.0,107.891,108.1371,107.8531,108.033,6313.0
2019-03-05 10:55:00,114.12,114.23,114.09,114.16,4410.0,108.033,108.1371,108.0046,108.0709,4410.0
2019-03-05 11:00:00,114.28,114.49,114.22,114.49,4057.0,108.1845,108.3833,108.1277,108.3833,4057.0
2019-03-05 11:05:00,114.44,114.45,114.3,114.41,7123.0,108.3359,108.3454,108.2034,108.3075,7123.0
2019-03-05 11:10:00,114.47,114.53,114.28,114.33,4700.0,108.3643,108.4211,108.1845,108.2318,4700.0
2019-03-05 11:15:00,114.32,114.5,114.32,114.38,4608.0,108.2223,108.3927,108.2223,108.2791,4608.0
2019-03-05 11:20:00,114.38,114.47,114.35,114.42,2800.0,108.2791,108.3643,108.2507,108.317,2800.0
2019-03-05 11:25:00,114.44,114.6,114.43,114.46,5600.0,108.3359,108.4874,108.3265,108.3549,5600.0
2019-03-05 11:30:00,114.45,114.74,114.45,114.71,3100.0,108.3454,108.6199,108.3454,108.5915,3100.0
2019-03-05 11:35:00,114.69,114.85,114.69,114.84,3500.0,108.5726,108.724,108.5726,108.7146,3500.0
2019-03-05 11:40:00,114.84,115.0,114.77,114.9,6511.0,108.7146,108.866,108.6483,108.7714,6511.0
2019-03-05 11:45:00,114.89,114.89,114.63,114.67,3300.0,108.7619,108.7619,108.5158,108.5537,3300.0
2019-03-05 11:50:00,114.61,114.69,114.4,114.46,4894.0,108.4969,108.5726,108.2981,108.3549,4894.0
2019-03-05 11:55:00,114.43,114.51,114.42,114.43,1700.0,108.3265,108.4022,108.317,108.3265,1700.0
2019-03-05 12:00:00,114.39,114.42,114.27,114.35,4087.0,108.2886,108.317,108.175,108.2507,4087.0
2019-03-05 12:05:00,114.32,114.41,114.13,114.13,5800.0,108.2223,108.3075,108.0425,108.0425,5800.0
2019-03-05 12:10:00,114.21,114.25,114.06,114.06,4879.0,108.1182,108.1561,107.9762,107.9762,4879.0
2019-03-05 12:15:00,114.08,114.09,113.91,113.93,2100.0,107.9951,108.0046,107.8342,107.8531,2100.0
2019-03-05 12:20:00,113.84,113.92,113.84,113.85,3123.0,107.7679,107.8437,107.7679,107.7774,3123.0
2019-03-05 12:25:00,113.82,113.92,113.7,113.88,6174.0,107.749,107.8437,107.6354,107.8058,6174.0
2019-03-05 12:30:00,113.82,113.87,113.68,113.68,3912.0,107.749,107.7963,107.6165,107.6165,3912.0
2019-03-05 12:35:00,113.67,113.73,113.56,113.64,4700.0,107.607,107.6638,107.5029,107.5786,4700.0
2019-03-05 12:40:00,113.62,113.95,113.6,113.95,5600.0,107.5597,107.8721,107.5407,107.8721,5600.0
2019-03-05 12:45:00,113.96,114.0,113.85,113.85,6264.0,107.8815,107.9194,107.7774,107.7774,6264.0
2019-03-05 12:50:00,113.83,113.98,113.81,113.95,3407.0,107.7585,107.9005,107.7395,107.8721,3407.0
2019-03-05 12:55:00,113.96,114.03,113.92,113.98,3199.0,107.8815,107.9478,107.8437,107.9005,3199.0
2019-03-05 13:00:00,114.02,114.09,113.93,113.94,3214.0,107.9383,108.0046,107.8531,107.8626,3214.0
2019-03-05 13:05:00,113.97,114.01,113.89,113.89,2509.0,107.891,107.9289,107.8153,107.8153,2509.0
2019-03-05 13:10:00,113.86,113.96,113.84,113.96,5471.0,107.7869,107.8815,107.7679,107.8815,5471.0
2019-03-05 13:15:00,113.95,113.95,113.82,113.83,6400.0,107.8721,107.8721,107.749,107.7585,6400.0
2019-03-05 13:20:00,113.8,113.84,113.71,113.73,3217.0,107.7301,107.7679,107.6449,107.6638,3217.0
2019-03-05 13:25:00,113.77,113.79,113.65,113.65,1000.0,107.7017,107.7206,107.5881,107.5881,1000.0
2019-03-05 13:30:00,113.62,113.75,113.61,113.68,2200.0,107.5597,107.6827,107.5502,107.6165,2200.0
2019-03-05 13:35:00,113.74,113.76,113.62,113.74,3863.0,107.6733,107.6922,107.5597,107.6733,3863.0
2019-03-05 13:40:00,113.73,113.73,113.59,113.61,2200.0,107.6638,107.6638,107.5313,107.5502,2200.0
2019-03-05 13:45:00,113.62,113.75,113.62,113.75,2700.0,107.5597,107.6827,107.5597,107.6827,2700.0
2019-03-05 13:50:00,113.8,113.8,113.72,113.75,2200.0,107.7301,107.7301,107.6543,107.6827,2200.0
2019-03-05 13:55:00,113.76,113.86,113.76,113.86,4400.0,107.6922,107.7869,107.6922,107.7869,4400.0
2019-03-05 14:00:00,113.84,114.03,113.82,114.02,8308.0,107.7679,107.9478,107.749,107.9383,8308.0
2019-03-05 14:05:00,114.03,114.23,114.03,114.19,15500.0,107.9478,108.1371,107.9478,108.0993,15500.0
2019-03-05 14:10:00,114.21,114.27,114.18,114.24,3300.0,108.1182,108.175,108.0898,108.1466,3300.0
2019-03-05 14:15:00,114.27,114.27,114.15,114.25,3571.0,108.175,108.175,108.0614,108.1561,3571.0
2019-03-05 14:20:00,114.22,114.3,114.13,114.15,3200.0,108.1277,108.2034,108.0425,108.0614,3200.0
2019-03-05 14:25:00,114.12,114.12,114.02,114.02,2500.0,108.033,108.033,107.9383,107.9383,2500.0
2019-03-05 14:30:00,114.01,114.12,113.97,113.97,6431.0,107.9289,108.033,107.891,107.891,6431.0
2019-03-05 14:35:00,113.94,113.98,113.91,113.93,3088.0,107.8626,107.9005,107.8342,107.8531,3088.0
2019-03-05 14:40:00,113.95,113.95,113.72,113.83,7371.0,107.8721,107.8721,107.6543,107.7585,7371.0
2019-03-05 14:45:00,113.81,113.84,113.67,113.81,12625.0,107.7395,107.7679,107.607,107.7395,12625.0
2019-03-05 14:50:00,113.77,113.77,113.64,113.73,5950.0,107.7017,107.7017,107.5786,107.6638,5950.0
2019-03-05 14:55:00,113.71,113.76,113.63,113.63,11215.0,107.6449,107.6922,107.5691,107.5691,11215.0
2019-03-05 15:00:00,113.64,113.73,113.59,113.71,7823.0,107.5786,107.6638,107.5313,107.6449,7823.0
2019-03-05 15:05:00,113.67,113.73,113.6,113.6,4349.0,107.607,107.6638,107.5407,107.5407,4349.0
2019-03-05 15:10:00,113.6,113.61,113.45,113.47,7782.0,107.5407,107.5502,107.3987,107.4177,7782.0
2019-03-05 15:15:00,113.49,113.49,113.31,113.36,12053.0,107.4366,107.4366,107.2662,107.3135,12053.0
2019-03-05 15:20:00,113.35,113.35,113.25,113.26,7235.0,107.3041,107.3041,107.2094,107.2189,7235.0
2019-03-05 15:25:00,113.27,113.3,113.17,113.19,7704.0,107.2283,107.2567,107.1337,107.1526,7704.0
2019-03-05 15:30:00,113.17,113.32,113.17,113.3,10015.0,107.1337,107.2757,107.1337,107.2567,10015.0
2019-03-05 15:35:00,113.31,113.38,113.26,113.36,18567.0,107.2662,107.3325,107.2189,107.3135,18567.0
2019-03-05 15:40:00,113.34,113.39,113.29,113.39,17915.0,107.2946,107.3419,107.2473,107.3419,17915.0
2019-03-05 15:45:00,113.38,113.6,113.37,113.55,16360.0,107.3325,107.5407,107.323,107.4934,16360.0
2019-03-05 15:50:00,113.54,113.55,113.4,113.41,22332.0,107.4839,107.4934,107.3514,107.3609,22332.0
2019-03-05 15:55:00,113.39,113.39,113.07,113.2,65041.0,107.3419,107.3419,107.039,107.1621,65041.0
2019-03-06 09:30:00,114.74,115.16,114.07,114.75,22208.0,108.6199,109.0175,107.9857,108.6294,22208.0
2019-03-06 09:35:00,114.72,114.74,113.95,114.2,34486.0,108.601,108.6199,107.8721,108.1087,34486.0
2019-03-06 09:40:00,114.12,114.48,113.8,114.16,10799.0,108.033,108.3738,107.7301,108.0709,10799.0
2019-03-06 09:45:00,114.33,114.44,114.03,114.35,10722.0,108.2318,108.3359,107.9478,108.2507,10722.0
2019-03-06 09:50:00,114.23,114.36,113.88,114.28,19109.0,108.1371,108.2602,107.8058,108.1845,19109.0
2019-03-06 09:55:00,114.27,114.56,114.24,114.48,8478.0,108.175,108.4495,108.1466,108.3738,8478.0
2019-03-06 10:00:00,114.48,114.48,114.24,114.31,6824.0,108.3738,108.3738,108.1466,108.2129,6824.0
2019-03-06 10:05:00,114.31,114.34,114.05,114.33,11102.0,108.2129,108.2413,107.9667,108.2318,11102.0
2019-03-06 10:10:00,114.4,114.53,114.19,114.26,8232.0,108.2981,108.4211,108.0993,108.1655,8232.0
2019-03-06 10:15:00,114.34,114.34,114.08,114.15,15126.0,108.2413,108.2413,107.9951,108.0614,15126.0
2019-03-06 10:20:00,114.13,114.37,114.13,114.2,4540.0,108.0425,108.2697,108.0425,108.1087,4540.0
2019-03-06 10:25:00,114.24,114.45,114.15,114.15,8558.0,108.1466,108.3454,108.0614,108.0614,8558.0
2019-03-06 10:30:00,114.24,114.5,114.24,114.35,5077.0,108.1466,108.3927,108.1466,108.2507,5077.0
2019-03-06 10:35:00,114.42,114.85,114.42,114.67,26000.0,108.317,108.724,108.317,108.5537,26000.0
2019-03-06 10:40:00,114.59,114.83,114.54,114.8,10134.0,108.4779,108.7051,108.4306,108.6767,10134.0
2019-03-06 10:45:00,114.78,114.82,114.71,114.75,4930.0,108.6578,108.6956,108.5915,108.6294,4930.0
2019-03-06 10:50:00,114.76,114.8,114.64,114.66,8296.0,108.6389,108.6767,108.5253,108.5442,8296.0
2019-03-06 10:55:00,114.7,114.79,114.57,114.69,11141.0,108.5821,108.6673,108.459,108.5726,11141.0
2019-03-06 11:00:00,114.69,114.73,114.63,114.65,4510.0,108.5726,108.6105,108.5158,108.5347,4510.0
2019-03-06 11:05:00,114.65,114.93,114.64,114.91,15521.0,108.5347,108.7998,108.5253,108.7808,15521.0
2019-03-06 11:10:00,114.88,115.11,114.82,115.11,16617.0,108.7524,108.9702,108.6956,108.9702,16617.0
2019-03-06 11:15:00,115.07,115.14,114.93,114.94,1585.0,108.9323,108.9986,108.7998,108.8092,1585.0
2019-03-06 11:20:00,114.82,114.96,114.82,114.87,49825.0,108.6956,108.8282,108.6956,108.743,49825.0
2019-03-06 11:25:00,114.9,114.96,114.81,114.9,16615.0,108.7714,108.8282,108.6862,108.7714,16615.0
2019-03-06 11:30:00,114.89,114.99,114.8,114.84,14316.0,108.7619,108.8566,108.6767,108.7146,14316.0
2019-03-06 11:35:00,114.8,114.84,114.66,114.66,11039.0,108.6767,108.7146,108.5442,108.5442,11039.0
2019-03-06 11:40:00,114.62,114.65,114.5,114.5,4211.0,108.5063,108.5347,108.3927,108.3927,4211.0
2019-03-06 11:45:00,114.47,114.6,114.39,114.39,3200.0,108.3643,108.4874,108.2886,108.2886,3200.0
2019-03-06 11:50:00,114.37,114.42,114.19,114.23,3500.0,108.2697,108.317,108.0993,108.1371,3500.0
2019-03-06 11:55:00,114.22,114.5,114.18,114.45,4700.0,108.1277,108.3927,108.0898,108.3454,4700.0
2019-03-06 12:00:00,114.4,114.63,114.37,114.5,9864.0,108.2981,108.5158,108.2697,108.3927,9864.0
2019-03-06 12:05:00,114.48,114.6,114.48,114.6,2000.0,108.3738,108.4874,108.3738,108.4874,2000.0
2019-03-06 12:10:00,114.57,114.6,114.48,114.5,5070.0,108.459,108.4874,108.3738,108.3927,5070.0
2019-03-06 12:15:00,114.5,114.68,114.44,114.44,12188.0,108.3927,108.5631,108.3359,108.3359,12188.0
2019-03-06 12:20:00,114.48,114.55,114.36,114.41,6570.0,108.3738,108.4401,108.2602,108.3075,6570.0
2019-03-06 12:25:00,114.36,114.41,114.32,114.34,3717.0,108.2602,108.3075,108.2223,108.2413,3717.0
2019-03-06 12:30:00,114.33,114.56,114.33,114.56,2687.0,108.2318,108.4495,108.2318,108.4495,2687.0
2019-03-06 12:35:00,114.56,114.58,114.48,114.48,2938.0,108.4495,108.4685,108.3738,108.3738,2938.0
2019-03-06 12:40:00,114.43,114.55,114.42,114.48,5412.0,108.3265,108.4401,108.317,108.3738,5412.0
2019-03-06 12:45:00,114.48,114.53,114.4,114.5,15058.0,108.3738,108.4211,108.2981,108.3927,15058.0
2019-03-06 12:50:00,114.48,114.61,114.47,114.49,7931.0,108.3738,108.4969,108.3643,108.3833,7931.0
2019-03-06 12:55:00,114.49,114.63,114.49,114.61,7230.0,108.3833,108.5158,108.3833,108.4969,7230.0
2019-03-06 13:00:00,114.63,114.69,114.58,114.65,5106.0,108.5158,108.5726,108.4685,108.5347,5106.0
2019-03-06 13:05:00,114.65,114.66,114.58,114.65,7567.0,108.5347,108.5442,108.4685,108.5347,7567.0
2019-03-06 13:10:00,114.61,114.73,114.59,114.69,8018.0,108.4969,108.6105,108.4779,108.5726,8018.0
2019-03-06 13:15:00,114.67,114.77,114.64,114.73,9257.0,108.5537,108.6483,108.5253,108.6105,9257.0
2019-03-06 13:20:00,114.73,114.76,114.64,114.68,5801.0,108.6105,108.6389,108.5253,108.5631,5801.0
2019-03-06 13:25:00,114.65,114.81,114.64,114.79,11754.0,108.5347,108.6862,108.5253,108.6673,11754.0
2019-03-06 13:30:00,114.78,114.91,114.78,114.86,5332.0,108.6578,108.7808,108.6578,108.7335,5332.0
2019-03-06 13:35:00,114.9,115.08,114.87,115.08,8669.0,108.7714,108.9418,108.743,108.9418,8669.0
2019-03-06 13:40:00,115.12,115.15,115.01,115.1,10032.0,108.9796,109.008,108.8755,108.9607,10032.0
2019-03-06 13:45:00,115.09,115.09,114.95,115.04,7471.0,108.9512,108.9512,108.8187,108.9039,7471.0
2019-03-06 13:50:00,115.04,115.17,114.99,115.15,12903.0,108.9039,109.027,108.8566,109.008,12903.0
2019-03-06 13:55:00,115.19,115.2,115.08,115.15,10441.0,109.0459,109.0554,108.9418,109.008,10441.0
2019-03-06 14:00:00,115.15,115.24,115.15,115.17,4142.0,109.008,109.0932,109.008,109.027,4142.0
2019-03-06 14:05:00,115.09,115.14,114.99,115.06,13865.0,108.9512,108.9986,108.8566,108.9228,13865.0
2019-03-06 14:10:00,115.09,115.26,115.09,115.21,7321.0,108.9512,109.1122,108.9512,109.0648,7321.0
2019-03-06 14:15:00,115.22,115.23,114.99,115.01,13467.0,109.0743,109.0838,108.8566,108.8755,13467.0
2019-03-06 14:20:00,115.0,115.09,114.96,115.08,7566.0,108.866,108.9512,108.8282,108.9418,7566.0
2019-03-06 14:25:00,115.04,115.05,114.88,114.93,5152.0,108.9039,108.9134,108.7524,108.7998,5152.0
2019-03-06 14:30:00,114.97,115.03,114.86,114.96,11332.0,108.8376,108.8944,108.7335,108.8282,11332.0
2019-03-06 14:35:00,114.96,114.97,114.91,114.92,23380.0,108.8282,108.8376,108.7808,108.7903,23380.0
2019-03-06 14:40:00,114.91,115.03,114.87,115.01,29088.0,108.7808,108.8944,108.743,108.8755,29088.0
2019-03-06 14:45:00,114.99,115.03,114.94,114.95,8868.0,108.8566,108.8944,108.8092,108.8187,8868.0
2019-03-06 14:50:00,114.96,115.01,114.88,114.99,9473.0,108.8282,108.8755,108.7524,108.8566,9473.0
2019-03-06 14:55:00,115.0,115.16,114.98,115.08,11225.0,108.866,109.0175,108.8471,108.9418,11225.0
2019-03-06 15:00:00,115.1,115.22,114.93,114.96,11841.0,108.9607,109.0743,108.7998,108.8282,11841.0
2019-03-06 15:05:00,114.94,114.96,114.85,114.96,10770.0,108.8092,108.8282,108.724,108.8282,10770.0
2019-03-06 15:10:00,114.94,114.97,114.9,114.92,15652.0,108.8092,108.8376,108.7714,108.7903,15652.0
2019-03-06 15:15:00,114.89,114.91,114.74,114.77,7134.0,108.7619,108.7808,108.6199,108.6483,7134.0
2019-03-06 15:20:00,114.78,114.81,114.76,114.78,14037.0,108.6578,108.6862,108.6389,108.6578,14037.0
2019-03-06 15:25:00,114.78,114.89,114.71,114.81,32623.0,108.6578,108.7619,108.5915,108.6862,32623.0
2019-03-06 15:30:00,114.8,114.97,114.79,114.97,16776.0,108.6767,108.8376,108.6673,108.8376,16776.0
2019-03-06 15:35:00,114.98,115.06,114.86,114.91,13321.0,108.8471,108.9228,108.7335,108.7808,13321.0
2019-03-06 15:40:00,114.91,114.97,114.87,114.93,20427.0,108.7808,108.8376,108.743,108.7998,20427.0
2019-03-06 15:45:00,114.94,114.99,114.86,114.96,21942.0,108.8092,108.8566,108.7335,108.8282,21942.0
2019-03-06 15:50:00,114.95,115.03,114.86,114.86,29182.0,108.8187,108.8944,108.7335,108.7335,29182.0
2019-03-06 15:55:00,114.87,114.88,114.59,114.6,70579.0,108.743,108.7524,108.4779,108.4874,70579.0
2019-03-07 09:30:00,114.19,114.92,114.19,114.76,6658.0,108.0993,108.7903,108.0993,108.6389,6658.0
2019-03-07 09:35:00,114.75,115.3,114.62,114.7,41220.0,108.6294,109.15,108.5063,108.5821,41220.0
2019-03-07 09:40:00,114.76,114.99,114.39,114.77,32788.0,108.6389,108.8566,108.2886,108.6483,32788.0
2019-03-07 09:45:00,114.68,114.68,113.42,113.59,11788.0,108.5631,108.5631,107.3703,107.5313,11788.0
2019-03-07 09:50:00,113.72,113.88,113.49,113.62,2633.0,107.6543,107.8058,107.4366,107.5597,2633.0
2019-03-07 09:55:00,113.74,114.32,113.7,114.32,8473.0,107.6733,108.2223,107.6354,108.2223,8473.0
2019-03-07 10:00:00,114.2,114.48,114.12,114.24,9879.0,108.1087,108.3738,108.033,108.1466,9879.0
2019-03-07 10:05:00,114.3,114.42,114.19,114.33,6065.0,108.2034,108.317,108.0993,108.2318,6065.0
2019-03-07 10:10:00,114.21,114.27,113.98,114.18,14901.0,108.1182,108.175,107.9005,108.0898,14901.0
2019-03-07 10:15:00,114.21,114.52,114.15,114.21,2215.0,108.1182,108.4117,108.0614,108.1182,2215.0
2019-03-07 10:20:00,114.06,114.27,113.93,114.2,3675.0,107.9762,108.175,107.8531,108.1087,3675.0
2019-03-07 10:25:00,114.25,114.49,114.21,114.45,1317.0,108.1561,108.3833,108.1182,108.3454,1317.0
2019-03-07 10:30:00,114.41,114.69,114.38,114.69,2379.0,108.3075,108.5726,108.2791,108.5726,2379.0
2019-03-07 10:35:00,114.69,114.69,114.51,114.53,2547.0,108.5726,108.5726,108.4022,108.4211,2547.0
2019-03-07 10:40:00,114.48,114.48,114.23,114.27,6168.0,108.3738,108.3738,108.1371,108.175,6168.0
2019-03-07 10:45:00,114.25,114.44,114.24,114.36,3861.0,108.1561,108.3359,108.1466,108.2602,3861.0
2019-03-07 10:50:00,114.39,114.62,114.39,114.52,4483.0,108.2886,108.5063,108.2886,108.4117,4483.0
2019-03-07 10:55:00,114.52,114.68,114.44,114.65,10047.0,108.4117,108.5631,108.3359,108.5347,10047.0
2019-03-07 11:00:00,114.61,114.81,114.58,114.61,10015.0,108.4969,108.6862,108.4685,108.4969,10015.0
2019-03-07 11:05:00,114.61,114.7,114.54,114.58,9386.0,108.4969,108.5821,108.4306,108.4685,9386.0
2019-03-07 11:10:00,114.62,114.69,114.54,114.57,2967.0,108.5063,108.5726,108.4306,108.459,2967.0
2019-03-07 11:15:00,114.64,114.67,114.22,114.48,10186.0,108.5253,108.5537,108.1277,108.3738,10186.0
2019-03-07 11:20:00,114.57,114.62,114.44,114.62,4000.0,108.459,108.5063,108.3359,108.5063,4000.0
2019-03-07 11:25:00,114.62,114.87,114.59,114.78,6372.0,108.5063,108.743,108.4779,108.6578,6372.0
2019-03-07 11:30:00,114.8,115.15,114.78,115.07,7710.0,108.6767,109.008,108.6578,108.9323,7710.0
2019-03-07 11:35:00,115.03,115.2,115.02,115.12,7342.0,108.8944,109.0554,108.885,108.9796,7342.0
2019-03-07 11:40:00,115.03,115.13,114.92,114.92,4320.0,108.8944,108.9891,108.7903,108.7903,4320.0
2019-03-07 11:45:00,114.93,114.97,114.71,114.81,4012.0,108.7998,108.8376,108.5915,108.6862,4012.0
2019-03-07 11:50:00,114.8,114.8,114.55,114.59,2988.0,108.6767,108.6767,108.4401,108.4779,2988.0
2019-03-07 11:55:00,114.54,114.7,114.52,114.58,3652.0,108.4306,108.5821,108.4117,108.4685,3652.0
2019-03-07 12:00:00,114.59,114.6,114.46,114.51,8224.0,108.4779,108.4874,108.3549,108.4022,8224.0
2019-03-07 12:05:00,114.53,114.67,114.49,114.5,3000.0,108.4211,108.5537,108.3833,108.3927,3000.0
2019-03-07 12:10:00,114.56,114.59,114.48,114.53,3525.0,108.4495,108.4779,108.3738,108.4211,3525.0
2019-03-07 12:15:00,114.58,114.59,114.28,114.28,5848.0,108.4685,108.4779,108.1845,108.1845,5848.0
2019-03-07 12:20:00,114.28,114.5,114.28,114.44,4300.0,108.1845,108.3927,108.1845,108.3359,4300.0
2019-03-07 12:25:00,114.5,114.63,114.46,114.56,2606.0,108.3927,108.5158,108.3549,108.4495,2606.0
2019-03-07 12:30:00,114.56,114.58,114.34,114.49,5014.0,108.4495,108.4685,108.2413,108.3833,5014.0
2019-03-07 12:35:00,114.56,114.62,114.5,114.53,1900.0,108.4495,108.5063,108.3927,108.4211,1900.0
2019-03-07 12:40:00,114.56,114.58,114.48,114.58,7832.0,108.4495,108.4685,108.3738,108.4685,7832.0
2019-03-07 12:45:00,114.57,114.64,114.45,114.52,2954.0,108.459,108.5253,108.3454,108.4117,2954.0
2019-03-07 12:50:00,114.49,114.72,114.48,114.7,5503.0,108.3833,108.601,108.3738,108.5821,5503.0
2019-03-07 12:55:00,114.76,114.88,114.72,114.85,9201.0,108.6389,108.7524,108.601,108.724,9201.0
2019-03-07 13:00:00,114.87,115.01,114.82,114.92,7400.0,108.743,108.8755,108.6956,108.7903,7400.0
2019-03-07 13:05:00,114.97,114.97,114.74,114.78,1615.0,108.8376,108.8376,108.6199,108.6578,1615.0
2019-03-07 13:10:00,114.74,114.8,114.66,114.74,1550.0,108.6199,108.6767,108.5442,108.6199,1550.0
2019-03-07 13:15:00,114.67,114.67,114.58,114.63,1700.0,108.5537,108.5537,108.4685,108.5158,1700.0
2019-03-07 13:20:00,114.62,114.64,114.48,114.56,3711.0,108.5063,108.5253,108.3738,108.4495,3711.0
2019-03-07 13:25:00,114.5,114.62,114.47,114.62,2400.0,108.3927,108.5063,108.3643,108.5063,2400.0
2019-03-07 13:30:00,114.68,114.68,114.42,114.46,2800.0,108.5631,108.5631,108.317,108.3549,2800.0
2019-03-07 13:35:00,114.41,114.67,114.38,114.65,14621.0,108.3075,108.5537,108.2791,108.5347,14621.0
2019-03-07 13:40:00,114.65,114.71,114.65,114.65,5300.0,108.5347,108.5915,108.5347,108.5347,5300.0
2019-03-07 13:45:00,114.67,114.68,114.57,114.67,3632.0,108.5537,108.5631,108.459,108.5537,3632.0
2019-03-07 13:50:00,114.69,114.89,114.69,114.82,9900.0,108.5726,108.7619,108.5726,108.6956,9900.0
2019-03-07 13:55:00,114.83,114.92,114.8,114.88,5327.0,108.7051,108.7903,108.6767,108.7524,5327.0
2019-03-07 14:00:00,114.9,114.91,114.79,114.91,5300.0,108.7714,108.7808,108.6673,108.7808,5300.0
2019-03-07 14:05:00,114.89,114.89,114.75,114.78,7151.0,108.7619,108.7619,108.6294,108.6578,7151.0
2019-03-07 14:10:00,114.74,114.79,114.64,114.68,6200.0,108.6199,108.6673,108.5253,108.5631,6200.0
2019-03-07 14:15:00,114.67,114.78,114.64,114.78,3583.0,108.5537,108.6578,108.5253,108.6578,3583.0
2019-03-07 14:20:00,114.76,114.85,114.7,114.7,8405.0,108.6389,108.724,108.5821,108.5821,8405.0
2019-03-07 14:25:00,114.72,114.74,114.51,114.59,5000.0,108.601,108.6199,108.4022,108.4779,5000.0
2019-03-07 14:30:00,114.62,114.68,114.48,114.51,2588.0,108.5063,108.5631,108.3738,108.4022,2588.0
2019-03-07 14:35:00,114.51,114.52,114.38,114.39,1818.0,108.4022,108.4117,108.2791,108.2886,1818.0
2019-03-07 14:40:00,114.37,114.42,114.15,114.19,7311.0,108.2697,108.317,108.0614,108.0993,7311.0
2019-03-07 14:45:00,114.18,114.18,113.92,113.99,7764.0,108.0898,108.0898,107.8437,107.9099,7764.0
2019-03-07 14:50:00,113.96,113.96,113.76,113.84,3881.0,107.8815,107.8815,107.6922,107.7679,3881.0
2019-03-07 14:55:00,113.9,113.95,113.79,113.83,4507.0,107.8247,107.8721,107.7206,107.7585,4507.0
2019-03-07 15:00:00,113.8,113.88,113.76,113.84,6811.0,107.7301,107.8058,107.6922,107.7679,6811.0
2019-03-07 15:05:00,113.86,113.86,113.73,113.85,7603.0,107.7869,107.7869,107.6638,107.7774,7603.0
2019-03-07 15:10:00,113.83,113.84,113.69,113.74,13595.0,107.7585,107.7679,107.6259,107.6733,13595.0
2019-03-07 15:15:00,113.74,113.85,113.71,113.85,9363.0,107.6733,107.7774,107.6449,107.7774,9363.0
2019-03-07 15:20:00,113.86,113.86,113.78,113.79,25756.0,107.7869,107.7869,107.7111,107.7206,25756.0
2019-03-07 15:25:00,113.8,113.87,113.65,113.65,21552.0,107.7301,107.7963,107.5881,107.5881,21552.0
2019-03-07 15:30:00,113.68,113.88,113.68,113.75,12038.0,107.6165,107.8058,107.6165,107.6827,12038.0
2019-03-07 15:35:00,113.71,114.04,113.71,114.04,12310.0,107.6449,107.9573,107.6449,107.9573,12310.0
2019-03-07 15:40:00,113.98,114.0,113.84,113.93,21340.0,107.9005,107.9194,107.7679,107.8531,21340.0
2019-03-07 15:45:00,113.91,114.0,113.88,113.91,19307.0,107.8342,107.9194,107.8058,107.8342,19307.0
2019-03-07 15:50:00,113.88,113.88,113.7,113.76,40392.0,107.8058,107.8058,107.6354,107.6922,40392.0
2019-03-07 15:55:00,113.77,114.2,113.77,114.07,78425.0,107.7017,108.1087,107.7017,107.9857,78425.0
2019-03-08 09:30:00,113.38,113.8,113.05,113.05,12296.0,107.3325,107.7301,107.0201,107.0201,12296.0
2019-03-08 09:35:00,113.28,113.79,113.16,113.67,3974.0,107.2378,107.7206,107.1242,107.607,3974.0
2019-03-08 09:40:00,113.67,113.85,113.39,113.85,12338.0,107.607,107.7774,107.3419,107.7774,12338.0
2019-03-08 09:45:00,113.83,114.13,113.83,113.96,8455.0,107.7585,108.0425,107.7585,107.8815,8455.0
2019-03-08 09:50:00,113.98,114.23,113.94,114.09,9500.0,107.9005,108.1371,107.8626,108.0046,9500.0
2019-03-08 09:55:00,114.07,114.14,113.87,113.91,11939.0,107.9857,108.0519,107.7963,107.8342,11939.0
2019-03-08 10:00:00,113.85,114.18,113.84,114.06,15155.0,107.7774,108.0898,107.7679,107.9762,15155.0
2019-03-08 10:05:00,114.09,114.09,113.64,113.67,5420.0,108.0046,108.0046,107.5786,107.607,5420.0
2019-03-08 10:10:00,113.66,113.7,113.42,113.48,8938.0,107.5975,107.6354,107.3703,107.4271,8938.0
2019-03-08 10:15:00,113.48,113.49,113.15,113.15,4119.0,107.4271,107.4366,107.1147,107.1147,4119.0
2019-03-08 10:20:00,113.09,113.21,112.85,113.08,18836.0,107.0579,107.1715,106.8307,107.0485,18836.0
2019-03-08 10:25:00,113.04,113.36,113.0,113.0,14099.0,107.0106,107.3135,106.9727,106.9727,14099.0
2019-03-08 10:30:00,112.91,113.16,112.79,112.8,3409.0,106.8875,107.1242,106.7739,106.7834,3409.0
2019-03-08 10:35:00,112.8,112.95,112.79,112.79,5672.0,106.7834,106.9254,106.7739,106.7739,5672.0
2019-03-08 10:40:00,112.79,113.1,112.68,113.09,6201.0,106.7739,107.0674,106.6698,107.0579,6201.0
2019-03-08 10:45:00,113.08,113.33,113.08,113.33,4900.0,107.0485,107.2851,107.0485,107.2851,4900.0
2019-03-08 10:50:00,113.36,113.39,113.19,113.2,3266.0,107.3135,107.3419,107.1526,107.1621,3266.0
2019-03-08 10:55:00,113.17,113.45,113.17,113.45,7600.0,107.1337,107.3987,107.1337,107.3987,7600.0
2019-03-08 11:00:00,113.38,113.63,113.3,113.6,6813.0,107.3325,107.5691,107.2567,107.5407,6813.0
2019-03-08 11:05:00,113.64,113.81,113.58,113.73,13024.0,107.5786,107.7395,107.5218,107.6638,13024.0
2019-03-08 11:10:00,113.68,113.89,113.62,113.76,13007.0,107.6165,107.8153,107.5597,107.6922,13007.0
2019-03-08 11:15:00,113.76,113.87,113.63,113.7,10022.0,107.6922,107.7963,107.5691,107.6354,10022.0
2019-03-08 11:20:00,113.66,113.86,113.66,113.86,2700.0,107.5975,107.7869,107.5975,107.7869,2700.0
2019-03-08 11:25:00,113.88,114.02,113.88,113.96,4174.0,107.8058,107.9383,107.8058,107.8815,4174.0
2019-03-08 11:30:00,113.95,113.95,113.75,113.77,5520.0,107.8721,107.8721,107.6827,107.7017,5520.0
2019-03-08 11:35:00,113.76,113.8,113.64,113.64,7081.0,107.6922,107.7301,107.5786,107.5786,7081.0
2019-03-08 11:40:00,113.65,113.75,113.63,113.68,5574.0,107.5881,107.6827,107.5691,107.6165,5574.0
2019-03-08 11:45:00,113.73,114.02,113.73,113.99,5451.0,107.6638,107.9383,107.6638,107.9099,5451.0
2019-03-08 11:50:00,113.92,114.21,113.86,114.12,7738.0,107.8437,108.1182,107.7869,108.033,7738.0
2019-03-08 11:55:00,114.09,114.09,113.88,113.9,2500.0,108.0046,108.0046,107.8058,107.8247,2500.0
2019-03-08 12:00:00,113.89,113.98,113.82,113.92,5215.0,107.8153,107.9005,107.749,107.8437,5215.0
2019-03-08 12:05:00,113.91,114.02,113.87,114.02,3648.0,107.8342,107.9383,107.7963,107.9383,3648.0
2019-03-08 12:10:00,114.0,114.14,113.97,114.13,5252.0,107.9194,108.0519,107.891,108.0425,5252.0
2019-03-08 12:15:00,114.14,114.25,114.05,114.06,17993.0,108.0519,108.1561,107.9667,107.9762,17993.0
2019-03-08 12:20:00,114.07,114.1,113.82,113.82,3478.0,107.9857,108.0141,107.749,107.749,3478.0
2019-03-08 12:25:00,113.84,114.06,113.84,113.99,5700.0,107.7679,107.9762,107.7679,107.9099,5700.0
2019-03-08 12:30:00,113.96,113.97,113.85,113.85,3100.0,107.8815,107.891,107.7774,107.7774,3100.0
2019-03-08 12:35:00,113.83,113.88,113.65,113.68,5218.0,107.7585,107.8058,107.5881,107.6165,5218.0
2019-03-08 12:40:00,113.67,113.67,113.53,113.53,2319.0,107.607,107.607,107.4745,107.4745,2319.0
2019-03-08 12:45:00,113.5,113.59,113.42,113.42,2205.0,107.4461,107.5313,107.3703,107.3703,2205.0
2019-03-08 12:50:00,113.4,113.4,113.25,113.28,5083.0,107.3514,107.3514,107.2094,107.2378,5083.0
2019-03-08 12:55:00,113.22,113.27,113.1,113.1,3224.0,107.181,107.2283,107.0674,107.0674,3224.0
2019-03-08 13:00:00,113.08,113.23,113.08,113.16,7314.0,107.0485,107.1905,107.0485,107.1242,7314.0
2019-03-08 13:05:00,113.2,113.22,113.04,113.04,4772.0,107.1621,107.181,107.0106,107.0106,4772.0
2019-03-08 13:10:00,113.11,113.33,113.08,113.27,3108.0,107.0769,107.2851,107.0485,107.2283,3108.0
2019-03-08 13:15:00,113.29,113.37,113.19,113.24,8889.0,107.2473,107.323,107.1526,107.1999,8889.0
2019-03-08 13:20:00,113.21,113.26,113.07,113.26,4368.0,107.1715,107.2189,107.039,107.2189,4368.0
2019-03-08 13:25:00,113.27,113.31,113.2,113.31,4000.0,107.2283,107.2662,107.1621,107.2662,4000.0
2019-03-08 13:30:00,113.31,113.31,113.21,113.24,2544.0,107.2662,107.2662,107.1715,107.1999,2544.0
2019-03-08 13:35:00,113.25,113.3,113.13,113.24,11200.0,107.2094,107.2567,107.0958,107.1999,11200.0
2019-03-08 13:40:00,113.23,113.27,113.16,113.16,4200.0,107.1905,107.2283,107.1242,107.1242,4200.0
2019-03-08 13:45:00,113.18,113.43,113.17,113.43,3900.0,107.1431,107.3798,107.1337,107.3798,3900.0
2019-03-08 13:50:00,113.44,113.49,113.34,113.49,5200.0,107.3893,107.4366,107.2946,107.4366,5200.0
2019-03-08 13:55:00,113.45,113.47,113.33,113.38,3113.0,107.3987,107.4177,107.2851,107.3325,3113.0
2019-03-08 14:00:00,113.37,113.37,113.18,113.26,4800.0,107.323,107.323,107.1431,107.2189,4800.0
2019-03-08 14:05:00,113.27,113.3,113.18,113.3,2272.0,107.2283,107.2567,107.1431,107.2567,2272.0
2019-03-08 14:10:00,113.31,113.33,113.27,113.31,4900.0,107.2662,107.2851,107.2283,107.2662,4900.0
2019-03-08 14:15:00,113.32,113.41,113.23,113.34,11156.0,107.2757,107.3609,107.1905,107.2946,11156.0
2019-03-08 14:20:00,113.36,113.39,113.34,113.39,3524.0,107.3135,107.3419,107.2946,107.3419,3524.0
2019-03-08 14:25:00,113.36,113.49,113.36,113.45,3883.0,107.3135,107.4366,107.3135,107.3987,3883.0
2019-03-08 14:30:00,113.42,113.47,113.31,113.31,2930.0,107.3703,107.4177,107.2662,107.2662,2930.0
2019-03-08 14:35:00,113.33,113.35,113.29,113.34,4600.0,107.2851,107.3041,107.2473,107.2946,4600.0
2019-03-08 14:40:00,113.32,113.39,113.29,113.39,3800.0,107.2757,107.3419,107.2473,107.3419,3800.0
2019-03-08 14:45:00,113.39,113.49,113.36,113.47,4300.0,107.3419,107.4366,107.3135,107.4177,4300.0
2019-03-08 14:50:00,113.5,113.61,113.46,113.57,9015.0,107.4461,107.5502,107.4082,107.5123,9015.0
2019-03-08 14:55:00,113.61,113.61,113.45,113.48,5201.0,107.5502,107.5502,107.3987,107.4271,5201.0
2019-03-08 15:00:00,113.46,113.53,113.44,113.53,13131.0,107.4082,107.4745,107.3893,107.4745,13131.0
2019-03-08 15:05:00,113.55,113.67,113.53,113.65,7958.0,107.4934,107.607,107.4745,107.5881,7958.0
2019-03-08 15:10:00,113.65,113.65,113.37,113.43,9700.0,107.5881,107.5881,107.323,107.3798,9700.0
2019-03-08 15:15:00,113.46,113.47,113.18,113.18,4698.0,107.4082,107.4177,107.1431,107.1431,4698.0
2019-03-08 15:20:00,113.23,113.25,113.14,113.17,6717.0,107.1905,107.2094,107.1053,107.1337,6717.0
2019-03-08 15:25:00,113.15,113.24,113.13,113.16,5451.0,107.1147,107.1999,107.0958,107.1242,5451.0
2019-03-08 15:30:00,113.07,113.33,113.07,113.27,10996.0,107.039,107.2851,107.039,107.2283,10996.0
2019-03-08 15:35:00,113.23,113.23,113.08,113.1,11940.0,107.1905,107.1905,107.0485,107.0674,11940.0
2019-03-08 15:40:00,113.09,113.15,113.04,113.1,25231.0,107.0579,107.1147,107.0106,107.0674,25231.0
2019-03-08 15:45:00,113.1,113.25,113.1,113.18,13493.0,107.0674,107.2094,107.0674,107.1431,13493.0
2019-03-08 15:50:00,113.2,113.38,113.2,113.38,16915.0,107.1621,107.3325,107.1621,107.3325,16915.0
2019-03-08 15:55:00,113.36,113.58,113.35,113.52,36574.0,107.3135,107.5218,107.3041,107.465,36574.0
2019-03-11 09:30:00,113.53,114.33,113.53,113.95,7711.0,107.4745,108.2318,107.4745,107.8721,7711.0
2019-03-11 09:35:00,113.94,114.19,113.54,114.07,4018.0,107.8626,108.0993,107.4839,107.9857,4018.0
2019-03-11 09:40:00,114.21,114.48,114.21,114.48,900.0,108.1182,108.3738,108.1182,108.3738,900.0
2019-03-11 09:45:00,114.48,114.89,114.48,114.89,6306.0,108.3738,108.7619,108.3738,108.7619,6306.0
2019-03-11 09:50:00,115.0,115.6,115.0,115.6,13359.0,108.866,109.434,108.866,109.434,13359.0
2019-03-11 09:55:00,115.6,115.64,115.08,115.13,10690.0,109.434,109.4719,108.9418,108.9891,10690.0
2019-03-11 10:00:00,115.16,115.3,114.95,115.11,6601.0,109.0175,109.15,108.8187,108.9702,6601.0
2019-03-11 10:05:00,115.08,115.08,114.52,114.52,3582.0,108.9418,108.9418,108.4117,108.4117,3582.0
2019-03-11 10:10:00,114.43,114.76,114.43,114.76,3109.0,108.3265,108.6389,108.3265,108.6389,3109.0
2019-03-11 10:15:00,114.75,114.91,114.68,114.74,15878.0,108.6294,108.7808,108.5631,108.6199,15878.0
2019-03-11 10:20:00,114.76,115.0,114.73,114.8,27131.0,108.6389,108.866,108.6105,108.6767,27131.0
2019-03-11 10:25:00,114.79,114.81,114.49,114.49,9400.0,108.6673,108.6862,108.3833,108.3833,9400.0
2019-03-11 10:30:00,114.48,114.56,114.31,114.31,2579.0,108.3738,108.4495,108.2129,108.2129,2579.0
2019-03-11 10:35:00,114.35,114.46,114.29,114.46,1600.0,108.2507,108.3549,108.1939,108.3549,1600.0
2019-03-11 10:40:00,114.51,114.56,114.48,114.52,3804.0,108.4022,108.4495,108.3738,108.4117,3804.0
2019-03-11 10:45:00,114.59,114.6,114.53,114.57,3847.0,108.4779,108.4874,108.4211,108.459,3847.0
2019-03-11 10:50:00,114.71,114.71,114.5,114.5,1210.0,108.5915,108.5915,108.3927,108.3927,1210.0
2019-03-11 10:55:00,114.38,114.38,114.21,114.21,2400.0,108.2791,108.2791,108.1182,108.1182,2400.0
2019-03-11 11:00:00,114.15,114.22,114.06,114.12,2505.0,108.0614,108.1277,107.9762,108.033,2505.0
2019-03-11 11:05:00,114.19,114.24,114.17,114.18,4651.0,108.0993,108.1466,108.0803,108.0898,4651.0
2019-03-11 11:10:00,114.2,114.28,114.2,114.26,1828.0,108.1087,108.1845,108.1087,108.1655,1828.0
2019-03-11 11:15:00,114.29,114.44,114.25,114.36,2762.0,108.1939,108.3359,108.1561,108.2602,2762.0
2019-03-11 11:20:00,114.29,114.39,114.24,114.38,1200.0,108.1939,108.2886,108.1466,108.2791,1200.0
2019-03-11 11:25:00,114.34,114.39,114.19,114.33,30623.0,108.2413,108.2886,108.0993,108.2318,30623.0
2019-03-11 11:30:00,114.36,114.36,114.22,114.28,1700.0,108.2602,108.2602,108.1277,108.1845,1700.0
2019-03-11 11:35:00,114.18,114.38,114.12,114.25,2139.0,108.0898,108.2791,108.033,108.1561,2139.0
2019-03-11 11:40:00,114.32,114.32,114.17,114.17,4531.0,108.2223,108.2223,108.0803,108.0803,4531.0
2019-03-11 11:45:00,114.11,114.13,114.02,114.1,1700.0,108.0235,108.0425,107.9383,108.0141,1700.0
2019-03-11 11:50:00,114.15,114.36,114.15,114.31,2754.0,108.0614,108.2602,108.0614,108.2129,2754.0
2019-03-11 11:55:00,114.39,114.5,114.35,114.39,26989.0,108.2886,108.3927,108.2507,108.2886,26989.0
2019-03-11 12:00:00,114.4,114.5,114.36,114.48,2700.0,108.2981,108.3927,108.2602,108.3738,2700.0
2019-03-11 12:05:00,114.43,114.47,114.41,114.45,1856.0,108.3265,108.3643,108.3075,108.3454,1856.0
2019-03-11 12:10:00,114.4,114.47,114.33,114.33,32225.0,108.2981,108.3643,108.2318,108.2318,32225.0
2019-03-11 12:15:00,114.39,114.4,114.37,114.38,1139.0,108.2886,108.2981,108.2697,108.2791,1139.0
2019-03-11 12:20:00,114.37,114.44,114.33,114.37,3728.0,108.2697,108.3359,108.2318,108.2697,3728.0
2019-03-11 12:25:00,114.32,114.41,114.32,114.41,400.0,108.2223,108.3075,108.2223,108.3075,400.0
2019-03-11 12:30:00,114.37,114.47,114.35,114.43,1067.0,108.2697,108.3643,108.2507,108.3265,1067.0
2019-03-11 12:35:00,114.45,114.5,114.38,114.39,1465.0,108.3454,108.3927,108.2791,108.2886,1465.0
2019-03-11 12:40:00,114.37,114.4,114.35,114.36,2955.0,108.2697,108.2981,108.2507,108.2602,2955.0
2019-03-11 12:45:00,114.39,114.41,114.34,114.41,1723.0,108.2886,108.3075,108.2413,108.3075,1723.0
2019-03-11 12:50:00,114.34,114.44,114.34,114.38,1050.0,108.2413,108.3359,108.2413,108.2791,1050.0
2019-03-11 12:55:00,114.43,114.45,114.38,114.44,1937.0,108.3265,108.3454,108.2791,108.3359,1937.0
2019-03-11 13:00:00,114.45,114.6,114.45,114.55,43925.0,108.3454,108.4874,108.3454,108.4401,43925.0
2019-03-11 13:05:00,114.54,114.54,114.32,114.41,42600.0,108.4306,108.4306,108.2223,108.3075,42600.0
2019-03-11 13:10:00,114.47,114.51,114.45,114.48,1400.0,108.3643,108.4022,108.3454,108.3738,1400.0
2019-03-11 13:15:00,114.56,114.56,114.43,114.43,2100.0,108.4495,108.4495,108.3265,108.3265,2100.0
2019-03-11 13:20:00,114.5,114.52,114.43,114.43,1600.0,108.3927,108.4117,108.3265,108.3265,1600.0
2019-03-11 13:25:00,114.47,114.47,114.36,114.4,2511.0,108.3643,108.3643,108.2602,108.2981,2511.0
2019-03-11 13:30:00,114.4,114.43,114.34,114.34,2250.0,108.2981,108.3265,108.2413,108.2413,2250.0
2019-03-11 13:35:00,114.4,114.41,114.31,114.39,2336.0,108.2981,108.3075,108.2129,108.2886,2336.0
2019-03-11 13:40:00,114.37,114.37,114.3,114.34,600.0,108.2697,108.2697,108.2034,108.2413,600.0
2019-03-11 13:45:00,114.36,114.36,114.21,114.22,900.0,108.2602,108.2602,108.1182,108.1277,900.0
2019-03-11 13:50:00,114.18,114.22,114.17,114.18,2200.0,108.0898,108.1277,108.0803,108.0898,2200.0
2019-03-11 13:55:00,114.14,114.22,114.13,114.19,4302.0,108.0519,108.1277,108.0425,108.0993,4302.0
2019-03-11 14:00:00,114.13,114.24,114.13,114.19,4774.0,108.0425,108.1466,108.0425,108.0993,4774.0
2019-03-11 14:05:00,114.17,114.22,114.16,114.19,2440.0,108.0803,108.1277,108.0709,108.0993,2440.0
2019-03-11 14:10:00,114.21,114.21,114.2,114.2,962.0,108.1182,108.1182,108.1087,108.1087,962.0
2019-03-11 14:15:00,114.17,114.2,114.12,114.18,1401.0,108.0803,108.1087,108.033,108.0898,1401.0
2019-03-11 14:20:00,114.13,114.23,114.13,114.21,11422.0,108.0425,108.1371,108.0425,108.1182,11422.0
2019-03-11 14:25:00,114.18,114.2,114.14,114.15,2100.0,108.0898,108.1087,108.0519,108.0614,2100.0
2019-03-11 14:30:00,114.21,114.22,114.08,114.09,31619.0,108.1182,108.1277,107.9951,108.0046,31619.0
2019-03-11 14:35:00,114.11,114.24,114.08,114.19,3731.0,108.0235,108.1466,107.9951,108.0993,3731.0
2019-03-11 14:40:00,114.21,114.22,114.02,114.04,5350.0,108.1182,108.1277,107.9383,107.9573,5350.0
2019-03-11 14:45:00,114.01,114.01,113.87,113.9,8629.0,107.9289,107.9289,107.7963,107.8247,8629.0
2019-03-11 14:50:00,113.88,113.88,113.81,113.84,3433.0,107.8058,107.8058,107.7395,107.7679,3433.0
2019-03-11 14:55:00,113.8,113.83,113.75,113.82,2820.0,107.7301,107.7585,107.6827,107.749,2820.0
2019-03-11 15:00:00,113.81,113.95,113.75,113.9,4260.0,107.7395,107.8721,107.6827,107.8247,4260.0
2019-03-11 15:05:00,113.85,113.97,113.85,113.96,2424.0,107.7774,107.891,107.7774,107.8815,2424.0
2019-03-11 15:10:00,113.98,114.04,113.95,113.95,3901.0,107.9005,107.9573,107.8721,107.8721,3901.0
2019-03-11 15:15:00,113.92,113.95,113.89,113.93,6219.0,107.8437,107.8721,107.8153,107.8531,6219.0
2019-03-11 15:20:00,113.93,114.02,113.89,113.92,12787.0,107.8531,107.9383,107.8153,107.8437,12787.0
2019-03-11 15:25:00,113.95,113.95,113.8,113.81,6319.0,107.8721,107.8721,107.7301,107.7395,6319.0
2019-03-11 15:30:00,113.82,113.88,113.61,113.75,21644.0,107.749,107.8058,107.5502,107.6827,21644.0
2019-03-11 15:35:00,113.76,114.02,113.76,113.94,12980.0,107.6922,107.9383,107.6922,107.8626,12980.0
2019-03-11 15:40:00,113.92,113.96,113.69,113.83,44709.0,107.8437,107.8815,107.6259,107.7585,44709.0
2019-03-11 15:45:00,113.87,114.01,113.72,113.74,30721.0,107.7963,107.9289,107.6543,107.6733,30721.0
2019-03-11 15:50:00,113.74,113.78,113.69,113.73,32916.0,107.6733,107.7111,107.6259,107.6638,32916.0
2019-03-11 15:55:00,113.75,114.08,113.75,113.99,45960.0,107.6827,107.9951,107.6827,107.9099,45960.0
2019-03-12 09:30:00,114.27,114.27,113.34,113.36,12017.0,108.175,108.175,107.2946,107.3135,12017.0
2019-03-12 09:35:00,113.36,113.74,113.11,113.39,9101.0,107.3135,107.6733,107.0769,107.3419,9101.0
2019-03-12 09:40:00,113.31,113.61,113.13,113.22,19277.0,107.2662,107.5502,107.0958,107.181,19277.0
2019-03-12 09:45:00,113.28,113.45,112.84,113.45,8947.0,107.2378,107.3987,106.8213,107.3987,8947.0
2019-03-12 09:50:00,113.45,113.46,113.11,113.27,7953.0,107.3987,107.4082,107.0769,107.2283,7953.0
2019-03-12 09:55:00,113.22,113.57,113.22,113.4,44293.0,107.181,107.5123,107.181,107.3514,44293.0
2019-03-12 10:00:00,113.35,113.8,113.35,113.78,9572.0,107.3041,107.7301,107.3041,107.7111,9572.0
2019-03-12 10:05:00,113.82,113.9,113.69,113.73,7301.0,107.749,107.8247,107.6259,107.6638,7301.0
2019-03-12 10:10:00,113.69,113.85,113.56,113.58,5200.0,107.6259,107.7774,107.5029,107.5218,5200.0
2019-03-12 10:15:00,113.57,113.98,113.56,113.78,8723.0,107.5123,107.9005,107.5029,107.7111,8723.0
2019-03-12 10:20:00,113.82,114.0,113.8,113.91,31442.0,107.749,107.9194,107.7301,107.8342,31442.0
2019-03-12 10:25:00,114.0,114.0,113.8,113.8,7132.0,107.9194,107.9194,107.7301,107.7301,7132.0
2019-03-12 10:30:00,113.87,114.0,113.77,113.79,7632.0,107.7963,107.9194,107.7017,107.7206,7632.0
2019-03-12 10:35:00,113.68,113.74,113.57,113.7,4011.0,107.6165,107.6733,107.5123,107.6354,4011.0
2019-03-12 10:40:00,113.57,113.57,113.23,113.23,4900.0,107.5123,107.5123,107.1905,107.1905,4900.0
2019-03-12 10:45:00,113.18,113.5,113.1,113.43,6300.0,107.1431,107.4461,107.0674,107.3798,6300.0
2019-03-12 10:50:00,113.46,113.49,113.16,113.16,4000.0,107.4082,107.4366,107.1242,107.1242,4000.0
2019-03-12 10:55:00,113.23,113.38,113.17,113.28,12168.0,107.1905,107.3325,107.1337,107.2378,12168.0
2019-03-12 11:00:00,113.25,113.32,113.25,113.29,1800.0,107.2094,107.2757,107.2094,107.2473,1800.0
2019-03-12 11:05:00,113.33,113.53,113.33,113.47,2700.0,107.2851,107.4745,107.2851,107.4177,2700.0
2019-03-12 11:10:00,113.55,113.64,113.45,113.45,6421.0,107.4934,107.5786,107.3987,107.3987,6421.0
2019-03-12 11:15:00,113.44,113.47,113.38,113.4,5500.0,107.3893,107.4177,107.3325,107.3514,5500.0
2019-03-12 11:20:00,113.46,113.61,113.42,113.49,4000.0,107.4082,107.5502,107.3703,107.4366,4000.0
2019-03-12 11:25:00,113.53,113.63,113.51,113.63,2100.0,107.4745,107.5691,107.4555,107.5691,2100.0
2019-03-12 11:30:00,113.64,113.67,113.59,113.67,900.0,107.5786,107.607,107.5313,107.607,900.0
2019-03-12 11:35:00,113.64,113.66,113.53,113.6,41555.0,107.5786,107.5975,107.4745,107.5407,41555.0
2019-03-12 11:40:00,113.58,113.65,113.49,113.49,13116.0,107.5218,107.5881,107.4366,107.4366,13116.0
2019-03-12 11:45:00,113.48,113.52,113.35,113.36,7179.0,107.4271,107.465,107.3041,107.3135,7179.0
2019-03-12 11:50:00,113.36,113.46,113.31,113.44,8985.0,107.3135,107.4082,107.2662,107.3893,8985.0
2019-03-12 11:55:00,113.37,113.44,113.35,113.35,2500.0,107.323,107.3893,107.3041,107.3041,2500.0
2019-03-12 12:00:00,113.32,113.33,113.04,113.1,13192.0,107.2757,107.2851,107.0106,107.0674,13192.0
2019-03-12 12:05:00,113.07,113.15,112.95,112.98,10107.0,107.039,107.1147,106.9254,106.9538,10107.0
2019-03-12 12:10:00,112.99,113.03,112.97,113.01,6900.0,106.9633,107.0011,106.9443,106.9822,6900.0
2019-03-12 12:15:00,113.0,113.05,112.94,113.0,30421.0,106.9727,107.0201,106.9159,106.9727,30421.0
2019-03-12 12:20:00,112.99,112.99,112.79,112.85,11531.0,106.9633,106.9633,106.7739,106.8307,11531.0
2019-03-12 12:25:00,112.86,112.99,112.74,112.93,8788.0,106.8402,106.9633,106.7266,106.9065,8788.0
2019-03-12 12:30:00,112.98,112.98,112.74,112.74,7366.0,106.9538,106.9538,106.7266,106.7266,7366.0
2019-03-12 12:35:00,112.75,112.84,112.75,112.83,3200.0,106.7361,106.8213,106.7361,106.8118,3200.0
2019-03-12 12:40:00,112.86,113.01,112.84,112.86,5000.0,106.8402,106.9822,106.8213,106.8402,5000.0
2019-03-12 12:45:00,112.81,112.81,112.76,112.8,3780.0,106.7929,106.7929,106.7455,106.7834,3780.0
2019-03-12 12:50:00,112.81,112.84,112.72,112.78,5082.0,106.7929,106.8213,106.7077,106.7645,5082.0
2019-03-12 12:55:00,112.75,112.77,112.71,112.73,2243.0,106.7361,106.755,106.6982,106.7171,2243.0
2019-03-12 13:00:00,112.7,112.84,112.68,112.7,10416.0,106.6887,106.8213,106.6698,106.6887,10416.0
2019-03-12 13:05:00,112.7,112.71,112.62,112.65,12182.0,106.6887,106.6982,106.613,106.6414,12182.0
2019-03-12 13:10:00,112.61,112.61,112.42,112.49,8478.0,106.6035,106.6035,106.4237,106.4899,8478.0
2019-03-12 13:15:00,112.5,112.5,112.29,112.34,4872.0,106.4994,106.4994,106.3006,106.3479,4872.0
2019-03-12 13:20:00,112.38,112.46,112.37,112.38,38097.0,106.3858,106.4615,106.3763,106.3858,38097.0
2019-03-12 13:25:00,112.36,112.37,112.26,112.3,7946.0,106.3669,106.3763,106.2722,106.3101,7946.0
2019-03-12 13:30:00,112.27,112.28,112.22,112.22,2429.0,106.2817,106.2911,106.2343,106.2343,2429.0
2019-03-12 13:35:00,112.22,112.23,112.08,112.23,7649.0,106.2343,106.2438,106.1018,106.2438,7649.0
2019-03-12 13:40:00,112.25,112.29,112.19,112.27,5250.0,106.2627,106.3006,106.2059,106.2817,5250.0
2019-03-12 13:45:00,112.29,112.55,112.29,112.55,38185.0,106.3006,106.5467,106.3006,106.5467,38185.0
2019-03-12 13:50:00,112.62,112.83,112.62,112.83,2200.0,106.613,106.8118,106.613,106.8118,2200.0
2019-03-12 13:55:00,112.79,112.81,112.64,112.67,5724.0,106.7739,106.7929,106.6319,106.6603,5724.0
2019-03-12 14:00:00,112.63,112.64,111.88,111.88,65534.0,106.6225,106.6319,105.9125,105.9125,65534.0
2019-03-12 14:05:00,111.92,112.08,111.88,112.0,9806.0,105.9503,106.1018,105.9125,106.0261,9806.0
2019-03-12 14:10:00,112.03,112.05,111.85,111.91,14026.0,106.0545,106.0734,105.8841,105.9409,14026.0
2019-03-12 14:15:00,111.91,112.08,111.91,112.08,2395.0,105.9409,106.1018,105.9409,106.1018,2395.0
2019-03-12 14:20:00,112.03,112.03,111.73,111.76,29474.0,106.0545,106.0545,105.7705,105.7989,29474.0
2019-03-12 14:25:00,111.76,111.76,111.37,111.47,27036.0,105.7989,105.7989,105.4297,105.5243,27036.0
2019-03-12 14:30:00,111.52,111.7,111.49,111.7,3300.0,105.5717,105.7421,105.5433,105.7421,3300.0
2019-03-12 14:35:00,111.7,111.92,111.67,111.87,18351.0,105.7421,105.9503,105.7137,105.903,18351.0
2019-03-12 14:40:00,111.81,111.83,111.74,111.74,8022.0,105.8462,105.8651,105.7799,105.7799,8022.0
2019-03-12 14:45:00,111.78,111.97,111.77,111.94,7737.0,105.8178,105.9977,105.8083,105.9693,7737.0
2019-03-12 14:50:00,111.91,111.91,111.83,111.83,19055.0,105.9409,105.9409,105.8651,105.8651,19055.0
2019-03-12 14:55:00,111.84,111.85,111.73,111.84,7521.0,105.8746,105.8841,105.7705,105.8746,7521.0
2019-03-12 15:00:00,111.82,111.82,111.68,111.72,11019.0,105.8557,105.8557,105.7231,105.761,11019.0
2019-03-12 15:05:00,111.73,111.74,111.57,111.66,24481.0,105.7705,105.7799,105.619,105.7042,24481.0
2019-03-12 15:10:00,111.64,111.71,111.38,111.45,16706.0,105.6853,105.7515,105.4391,105.5054,16706.0
2019-03-12 15:15:00,111.41,111.43,111.12,111.34,22388.0,105.4675,105.4865,105.193,105.4013,22388.0
2019-03-12 15:20:00,111.31,111.39,111.24,111.38,11558.0,105.3729,105.4486,105.3066,105.4391,11558.0
2019-03-12 15:25:00,111.39,111.56,111.36,111.43,13276.0,105.4486,105.6095,105.4202,105.4865,13276.0
2019-03-12 15:30:00,111.41,111.62,111.38,111.61,17726.0,105.4675,105.6663,105.4391,105.6569,17726.0
2019-03-12 15:35:00,111.61,111.63,111.46,111.5,15200.0,105.6569,105.6758,105.5149,105.5527,15200.0
2019-03-12 15:40:00,111.49,111.58,111.45,111.54,27293.0,105.5433,105.6285,105.5054,105.5906,27293.0
2019-03-12 15:45:00,111.55,111.65,111.48,111.48,62814.0,105.6001,105.6947,105.5338,105.5338,62814.0
2019-03-12 15:50:00,111.5,111.5,111.34,111.39,38726.0,105.5527,105.5527,105.4013,105.4486,38726.0
2019-03-12 15:55:00,111.4,111.48,111.26,111.47,72683.0,105.4581,105.5338,105.3255,105.5243,72683.0
2019-03-13 09:30:00,112.09,112.97,111.73,111.87,28709.0,106.1113,106.9443,105.7705,105.903,28709.0
2019-03-13 09:35:00,111.84,112.17,111.13,111.46,8230.0,105.8746,106.187,105.2025,105.5149,8230.0
2019-03-13 09:40:00,111.45,112.18,111.42,112.04,12110.0,105.5054,106.1965,105.477,106.0639,12110.0
2019-03-13 09:45:00,112.05,112.11,111.6,111.79,9921.0,106.0734,106.1302,105.6474,105.8273,9921.0
2019-03-13 09:50:00,111.66,111.72,111.35,111.71,11266.0,105.7042,105.761,105.4107,105.7515,11266.0
2019-03-13 09:55:00,111.73,112.02,111.68,111.81,5085.0,105.7705,106.045,105.7231,105.8462,5085.0
2019-03-13 10:00:00,111.82,111.85,111.4,111.46,13631.0,105.8557,105.8841,105.4581,105.5149,13631.0
2019-03-13 10:05:00,111.45,111.45,110.9,111.18,17437.0,105.5054,105.5054,104.9847,105.2498,17437.0
2019-03-13 10:10:00,111.21,111.52,111.15,111.27,18979.0,105.2782,105.5717,105.2214,105.335,18979.0
2019-03-13 10:15:00,111.24,111.52,111.23,111.42,6250.0,105.3066,105.5717,105.2971,105.477,6250.0
2019-03-13 10:20:00,111.42,111.55,111.36,111.49,9622.0,105.477,105.6001,105.4202,105.5433,9622.0
2019-03-13 10:25:00,111.38,111.6,111.32,111.5,8050.0,105.4391,105.6474,105.3823,105.5527,8050.0
2019-03-13 10:30:00,111.54,111.66,111.52,111.56,8757.0,105.5906,105.7042,105.5717,105.6095,8757.0
2019-03-13 10:35:00,111.61,111.64,111.34,111.34,6543.0,105.6569,105.6853,105.4013,105.4013,6543.0
2019-03-13 10:40:00,111.29,111.41,111.29,111.36,5525.0,105.3539,105.4675,105.3539,105.4202,5525.0
2019-03-13 10:45:00,111.39,111.45,111.24,111.24,6853.0,105.4486,105.5054,105.3066,105.3066,6853.0
2019-03-13 10:50:00,111.29,111.35,111.22,111.32,4035.0,105.3539,105.4107,105.2877,105.3823,4035.0
2019-03-13 10:55:00,111.32,111.37,111.29,111.36,4397.0,105.3823,105.4297,105.3539,105.4202,4397.0
2019-03-13 11:00:00,111.34,111.49,111.33,111.37,8410.0,105.4013,105.5433,105.3918,105.4297,8410.0
2019-03-13 11:05:00,111.38,111.5,111.34,111.46,8400.0,105.4391,105.5527,105.4013,105.5149,8400.0
2019-03-13 11:10:00,111.44,111.44,111.35,111.41,4814.0,105.4959,105.4959,105.4107,105.4675,4814.0
2019-03-13 11:15:00,111.41,111.52,111.35,111.37,10520.0,105.4675,105.5717,105.4107,105.4297,10520.0
2019-03-13 11:20:00,111.39,111.43,111.31,111.31,6935.0,105.4486,105.4865,105.3729,105.3729,6935.0
2019-03-13 11:25:00,111.38,111.46,111.3,111.34,3000.0,105.4391,105.5149,105.3634,105.4013,3000.0
2019-03-13 11:30:00,111.38,111.39,111.31,111.39,2700.0,105.4391,105.4486,105.3729,105.4486,2700.0
2019-03-13 11:35:00,111.37,111.39,111.27,111.27,7685.0,105.4297,105.4486,105.335,105.335,7685.0
2019-03-13 11:40:00,111.25,111.25,111.09,111.11,7100.0,105.3161,105.3161,105.1646,105.1835,7100.0
2019-03-13 11:45:00,111.12,111.12,110.93,110.98,4371.0,105.193,105.193,105.0131,105.0605,4371.0
2019-03-13 11:50:00,110.91,111.0,110.9,110.96,3928.0,104.9942,105.0794,104.9847,105.0415,3928.0
2019-03-13 11:55:00,110.96,111.0,110.92,110.94,3864.0,105.0415,105.0794,105.0037,105.0226,3864.0
2019-03-13 12:00:00,110.99,111.0,110.89,110.97,9703.0,105.0699,105.0794,104.9753,105.051,9703.0
2019-03-13 12:05:00,111.0,111.09,111.0,111.04,4600.0,105.0794,105.1646,105.0794,105.1173,4600.0
2019-03-13 12:10:00,111.04,111.05,111.02,111.03,1729.0,105.1173,105.1267,105.0983,105.1078,1729.0
2019-03-13 12:15:00,111.03,111.03,110.82,110.84,10301.0,105.1078,105.1078,104.909,104.9279,10301.0
2019-03-13 12:20:00,110.81,110.92,110.81,110.91,5900.0,104.8995,105.0037,104.8995,104.9942,5900.0
2019-03-13 12:25:00,110.93,111.06,110.93,111.03,4100.0,105.0131,105.1362,105.0131,105.1078,4100.0
2019-03-13 12:30:00,111.06,111.06,110.89,110.89,4491.0,105.1362,105.1362,104.9753,104.9753,4491.0
2019-03-13 12:35:00,110.94,110.94,110.81,110.81,6500.0,105.0226,105.0226,104.8995,104.8995,6500.0
2019-03-13 12:40:00,110.85,110.88,110.84,110.86,4050.0,104.9374,104.9658,104.9279,104.9469,4050.0
2019-03-13 12:45:00,110.87,110.88,110.82,110.86,6066.0,104.9563,104.9658,104.909,104.9469,6066.0
2019-03-13 12:50:00,110.88,110.88,110.8,110.81,10304.0,104.9658,104.9658,104.8901,104.8995,10304.0
2019-03-13 12:55:00,110.82,110.86,110.77,110.81,9737.0,104.909,104.9469,104.8617,104.8995,9737.0
2019-03-13 13:00:00,110.84,111.01,110.82,111.01,6265.0,104.9279,105.0889,104.909,105.0889,6265.0
2019-03-13 13:05:00,110.96,111.16,110.95,111.04,12056.0,105.0415,105.2309,105.0321,105.1173,12056.0
2019-03-13 13:10:00,111.05,111.12,111.03,111.07,10101.0,105.1267,105.193,105.1078,105.1457,10101.0
2019-03-13 13:15:00,111.07,111.14,111.05,111.14,10747.0,105.1457,105.2119,105.1267,105.2119,10747.0
2019-03-13 13:20:00,111.15,111.16,111.11,111.11,3525.0,105.2214,105.2309,105.1835,105.1835,3525.0
2019-03-13 13:25:00,111.13,111.13,111.0,111.0,1800.0,105.2025,105.2025,105.0794,105.0794,1800.0
2019-03-13 13:30:00,110.97,111.04,110.96,111.04,5455.0,105.051,105.1173,105.0415,105.1173,5455.0
2019-03-13 13:35:00,111.02,111.16,111.01,111.12,10869.0,105.0983,105.2309,105.0889,105.193,10869.0
2019-03-13 13:40:00,111.11,111.14,111.07,111.14,2658.0,105.1835,105.2119,105.1457,105.2119,2658.0
2019-03-13 13:45:00,111.1,111.1,110.99,111.05,6565.0,105.1741,105.1741,105.0699,105.1267,6565.0
2019-03-13 13:50:00,111.06,111.11,111.02,111.08,2291.0,105.1362,105.1835,105.0983,105.1551,2291.0
2019-03-13 13:55:00,111.1,111.1,111.03,111.1,4192.0,105.1741,105.1741,105.1078,105.1741,4192.0
2019-03-13 14:00:00,111.11,111.21,111.08,111.19,3953.0,105.1835,105.2782,105.1551,105.2593,3953.0
2019-03-13 14:05:00,111.17,111.24,111.17,111.24,3562.0,105.2403,105.3066,105.2403,105.3066,3562.0
2019-03-13 14:10:00,111.22,111.29,111.19,111.29,4548.0,105.2877,105.3539,105.2593,105.3539,4548.0
2019-03-13 14:15:00,111.28,111.3,111.25,111.29,12859.0,105.3445,105.3634,105.3161,105.3539,12859.0
2019-03-13 14:20:00,111.3,111.3,111.2,111.26,7640.0,105.3634,105.3634,105.2687,105.3255,7640.0
2019-03-13 14:25:00,111.28,111.43,111.28,111.33,8361.0,105.3445,105.4865,105.3445,105.3918,8361.0
2019-03-13 14:30:00,111.34,111.35,111.13,111.13,3913.0,105.4013,105.4107,105.2025,105.2025,3913.0
2019-03-13 14:35:00,111.14,111.14,110.93,111.02,8508.0,105.2119,105.2119,105.0131,105.0983,8508.0
2019-03-13 14:40:00,111.03,111.07,110.91,110.92,3520.0,105.1078,105.1457,104.9942,105.0037,3520.0
2019-03-13 14:45:00,110.87,110.87,110.63,110.68,13105.0,104.9563,104.9563,104.7291,104.7765,13105.0
2019-03-13 14:50:00,110.72,110.78,110.63,110.7,6530.0,104.8143,104.8711,104.7291,104.7954,6530.0
2019-03-13 14:55:00,110.72,110.83,110.7,110.81,6707.0,104.8143,104.9185,104.7954,104.8995,6707.0
2019-03-13 15:00:00,110.79,110.79,110.63,110.63,6720.0,104.8806,104.8806,104.7291,104.7291,6720.0
2019-03-13 15:05:00,110.62,110.71,110.45,110.45,6953.0,104.7197,104.8049,104.5587,104.5587,6953.0
2019-03-13 15:10:00,110.47,110.53,110.41,110.43,6600.0,104.5777,104.6345,104.5209,104.5398,6600.0
2019-03-13 15:15:00,110.42,110.51,110.4,110.42,9152.0,104.5303,104.6155,104.5114,104.5303,9152.0
2019-03-13 15:20:00,110.41,110.42,109.88,109.91,32134.0,104.5209,104.5303,104.0191,104.0475,32134.0
2019-03-13 15:25:00,109.93,110.01,109.87,109.87,26384.0,104.0665,104.1422,104.0097,104.0097,26384.0
2019-03-13 15:30:00,109.87,110.01,109.78,109.88,31226.0,104.0097,104.1422,103.9245,104.0191,31226.0
2019-03-13 15:35:00,109.88,109.96,109.78,109.83,27958.0,104.0191,104.0949,103.9245,103.9718,27958.0
2019-03-13 15:40:00,109.84,109.87,109.65,109.73,28383.0,103.9813,104.0097,103.8014,103.8771,28383.0
2019-03-13 15:45:00,109.71,109.8,109.67,109.75,46778.0,103.8582,103.9434,103.8203,103.8961,46778.0
2019-03-13 15:50:00,109.75,109.85,109.73,109.81,51997.0,103.8961,103.9907,103.8771,103.9529,51997.0
2019-03-13 15:55:00,109.82,109.87,109.75,109.87,61942.0,103.9623,104.0097,103.8961,104.0097,61942.0
2019-03-14 09:30:00,109.65,109.89,109.36,109.81,14942.0,103.8014,104.0286,103.5269,103.9529,14942.0
2019-03-14 09:35:00,109.81,109.97,109.6,109.6,4701.0,103.9529,104.1043,103.7541,103.7541,4701.0
2019-03-14 09:40:00,109.56,109.82,109.51,109.51,3800.0,103.7162,103.9623,103.6689,103.6689,3800.0
2019-03-14 09:45:00,109.47,109.64,109.43,109.44,4665.0,103.631,103.7919,103.5931,103.6026,4665.0
2019-03-14 09:50:00,109.5,109.76,109.5,109.7,7697.0,103.6594,103.9055,103.6594,103.8487,7697.0
2019-03-14 09:55:00,109.63,109.77,109.47,109.47,5931.0,103.7825,103.915,103.631,103.631,5931.0
2019-03-14 10:00:00,109.53,109.8,109.53,109.56,8254.0,103.6878,103.9434,103.6878,103.7162,8254.0
2019-03-14 10:05:00,109.47,109.53,109.4,109.53,6350.0,103.631,103.6878,103.5647,103.6878,6350.0
2019-03-14 10:10:00,109.54,109.54,109.18,109.26,9860.0,103.6973,103.6973,103.3565,103.4322,9860.0
2019-03-14 10:15:00,109.21,109.5,109.21,109.5,3144.0,103.3849,103.6594,103.3849,103.6594,3144.0
2019-03-14 10:20:00,109.48,109.73,109.47,109.69,11450.0,103.6405,103.8771,103.631,103.8393,11450.0
2019-03-14 10:25:00,109.67,109.73,109.45,109.58,17535.0,103.8203,103.8771,103.6121,103.7351,17535.0
2019-03-14 10:30:00,109.54,109.73,109.49,109.58,21284.0,103.6973,103.8771,103.6499,103.7351,21284.0
2019-03-14 10:35:00,109.58,110.0,109.58,110.0,10000.0,103.7351,104.1327,103.7351,104.1327,10000.0
2019-03-14 10:40:00,110.0,110.1,109.97,110.04,2470.0,104.1327,104.2274,104.1043,104.1706,2470.0
2019-03-14 10:45:00,110.06,110.13,109.99,109.99,2600.0,104.1895,104.2558,104.1233,104.1233,2600.0
2019-03-14 10:50:00,110.04,110.04,109.8,109.8,2101.0,104.1706,104.1706,103.9434,103.9434,2101.0
2019-03-14 10:55:00,109.8,109.96,109.8,109.93,5892.0,103.9434,104.0949,103.9434,104.0665,5892.0
2019-03-14 11:00:00,109.95,110.17,109.95,110.16,16243.0,104.0854,104.2937,104.0854,104.2842,16243.0
2019-03-14 11:05:00,110.15,110.64,110.15,110.6,6536.0,104.2747,104.7386,104.2747,104.7007,6536.0
2019-03-14 11:10:00,110.59,110.6,110.47,110.6,5524.0,104.6913,104.7007,104.5777,104.7007,5524.0
2019-03-14 11:15:00,110.58,110.69,110.5,110.53,4003.0,104.6818,104.7859,104.6061,104.6345,4003.0
2019-03-14 11:20:00,110.56,110.7,110.52,110.64,4739.0,104.6629,104.7954,104.625,104.7386,4739.0
2019-03-14 11:25:00,110.65,110.86,110.61,110.62,28875.0,104.7481,104.9469,104.7102,104.7197,28875.0
2019-03-14 11:30:00,110.6,110.76,110.57,110.76,8466.0,104.7007,104.8522,104.6723,104.8522,8466.0
2019-03-14 11:35:00,110.78,110.94,110.7,110.91,24618.0,104.8711,105.0226,104.7954,104.9942,24618.0
2019-03-14 11:40:00,110.94,111.06,110.91,111.06,6370.0,105.0226,105.1362,104.9942,105.1362,6370.0
2019-03-14 11:45:00,111.08,111.14,111.02,111.06,5440.0,105.1551,105.2119,105.0983,105.1362,5440.0
2019-03-14 11:50:00,111.07,111.11,111.03,111.06,2900.0,105.1457,105.1835,105.1078,105.1362,2900.0
2019-03-14 11:55:00,111.02,111.04,110.93,110.96,1700.0,105.0983,105.1173,105.0131,105.0415,1700.0
2019-03-14 12:00:00,110.99,111.04,110.93,111.0,2323.0,105.0699,105.1173,105.0131,105.0794,2323.0
2019-03-14 12:05:00,111.02,111.02,110.94,110.98,5091.0,105.0983,105.0983,105.0226,105.0605,5091.0
2019-03-14 12:10:00,110.98,111.05,110.94,110.97,4740.0,105.0605,105.1267,105.0226,105.051,4740.0
2019-03-14 12:15:00,110.98,111.12,110.98,111.08,2200.0,105.0605,105.193,105.0605,105.1551,2200.0
2019-03-14 12:20:00,111.09,111.09,110.97,110.97,2292.0,105.1646,105.1646,105.051,105.051,2292.0
2019-03-14 12:25:00,111.0,111.13,111.0,111.13,2986.0,105.0794,105.2025,105.0794,105.2025,2986.0
2019-03-14 12:30:00,111.09,111.16,111.07,111.1,3122.0,105.1646,105.2309,105.1457,105.1741,3122.0
2019-03-14 12:35:00,111.1,111.2,111.09,111.18,3494.0,105.1741,105.2687,105.1646,105.2498,3494.0
2019-03-14 12:40:00,111.2,111.25,111.2,111.22,1900.0,105.2687,105.3161,105.2687,105.2877,1900.0
2019-03-14 12:45:00,111.23,111.28,111.19,111.27,3631.0,105.2971,105.3445,105.2593,105.335,3631.0
2019-03-14 12:50:00,111.22,111.23,111.17,111.19,3950.0,105.2877,105.2971,105.2403,105.2593,3950.0
2019-03-14 12:55:00,111.19,111.33,111.18,111.31,17700.0,105.2593,105.3918,105.2498,105.3729,17700.0
2019-03-14 13:00:00,111.3,111.34,111.29,111.34,2971.0,105.3634,105.4013,105.3539,105.4013,2971.0
2019-03-14 13:05:00,111.31,111.33,111.24,111.26,3200.0,105.3729,105.3918,105.3066,105.3255,3200.0
2019-03-14 13:10:00,111.25,111.34,111.24,111.29,4326.0,105.3161,105.4013,105.3066,105.3539,4326.0
2019-03-14 13:15:00,111.27,111.29,111.14,111.22,4400.0,105.335,105.3539,105.2119,105.2877,4400.0
2019-03-14 13:20:00,111.22,111.27,111.19,111.21,4609.0,105.2877,105.335,105.2593,105.2782,4609.0
2019-03-14 13:25:00,111.19,111.23,111.17,111.21,6000.0,105.2593,105.2971,105.2403,105.2782,6000.0
2019-03-14 13:30:00,111.2,111.24,111.14,111.17,6476.0,105.2687,105.3066,105.2119,105.2403,6476.0
2019-03-14 13:35:00,111.13,111.14,110.97,111.09,5937.0,105.2025,105.2119,105.051,105.1646,5937.0
2019-03-14 13:40:00,111.1,111.14,111.0,111.08,9449.0,105.1741,105.2119,105.0794,105.1551,9449.0
2019-03-14 13:45:00,111.08,111.1,110.96,110.96,6363.0,105.1551,105.1741,105.0415,105.0415,6363.0
2019-03-14 13:50:00,110.96,111.16,110.96,111.1,13510.0,105.0415,105.2309,105.0415,105.1741,13510.0
2019-03-14 13:55:00,111.15,111.28,111.13,111.27,14624.0,105.2214,105.3445,105.2025,105.335,14624.0
2019-03-14 14:00:00,111.26,111.36,111.24,111.24,7567.0,105.3255,105.4202,105.3066,105.3066,7567.0
2019-03-14 14:05:00,111.25,111.36,111.23,111.36,7977.0,105.3161,105.4202,105.2971,105.4202,7977.0
2019-03-14 14:10:00,111.35,111.37,111.3,111.31,5433.0,105.4107,105.4297,105.3634,105.3729,5433.0
2019-03-14 14:15:00,111.31,111.39,111.3,111.39,7899.0,105.3729,105.4486,105.3634,105.4486,7899.0
2019-03-14 14:20:00,111.4,111.52,111.39,111.47,7220.0,105.4581,105.5717,105.4486,105.5243,7220.0
2019-03-14 14:25:00,111.45,111.51,111.45,111.5,6735.0,105.5054,105.5622,105.5054,105.5527,6735.0
2019-03-14 14:30:00,111.5,111.51,111.39,111.4,4860.0,105.5527,105.5622,105.4486,105.4581,4860.0
2019-03-14 14:35:00,111.38,111.39,111.22,111.22,12073.0,105.4391,105.4486,105.2877,105.2877,12073.0
2019-03-14 14:40:00,111.22,111.36,111.21,111.36,2435.0,105.2877,105.4202,105.2782,105.4202,2435.0
2019-03-14 14:45:00,111.36,111.36,111.23,111.24,4080.0,105.4202,105.4202,105.2971,105.3066,4080.0
2019-03-14 14:50:00,111.25,111.3,111.2,111.25,3481.0,105.3161,105.3634,105.2687,105.3161,3481.0
2019-03-14 14:55:00,111.27,111.4,111.25,111.29,4510.0,105.335,105.4581,105.3161,105.3539,4510.0
2019-03-14 15:00:00,111.24,111.38,111.24,111.38,2900.0,105.3066,105.4391,105.3066,105.4391,2900.0
2019-03-14 15:05:00,111.41,111.57,111.41,111.49,5364.0,105.4675,105.619,105.4675,105.5433,5364.0
2019-03-14 15:10:00,111.49,111.53,111.32,111.37,7450.0,105.5433,105.5811,105.3823,105.4297,7450.0
2019-03-14 15:15:00,111.37,111.42,111.33,111.38,4338.0,105.4297,105.477,105.3918,105.4391,4338.0
2019-03-14 15:20:00,111.36,111.37,111.24,111.35,8481.0,105.4202,105.4297,105.3066,105.4107,8481.0
2019-03-14 15:25:00,111.35,111.46,111.32,111.39,8094.0,105.4107,105.5149,105.3823,105.4486,8094.0
2019-03-14 15:30:00,111.4,111.42,111.21,111.28,15752.0,105.4581,105.477,105.2782,105.3445,15752.0
2019-03-14 15:35:00,111.25,111.33,111.22,111.29,16273.0,105.3161,105.3918,105.2877,105.3539,16273.0
2019-03-14 15:40:00,111.27,111.34,111.19,111.34,29260.0,105.335,105.4013,105.2593,105.4013,29260.0
2019-03-14 15:45:00,111.32,111.32,111.27,111.32,40119.0,105.3823,105.3823,105.335,105.3823,40119.0
2019-03-14 15:50:00,111.3,111.38,111.26,111.26,23666.0,105.3634,105.4391,105.3255,105.3255,23666.0
2019-03-14 15:55:00,111.25,111.25,111.04,111.22,40561.0,105.3161,105.3161,105.1173,105.2877,40561.0
2019-03-15 09:30:00,111.38,112.01,111.38,111.93,139396.0,105.4391,106.0355,105.4391,105.9598,139396.0
2019-03-15 09:35:00,111.8,111.82,111.43,111.54,7133.0,105.8367,105.8557,105.4865,105.5906,7133.0
2019-03-15 09:40:00,111.62,111.68,111.44,111.63,15747.0,105.6663,105.7231,105.4959,105.6758,15747.0
2019-03-15 09:45:00,111.63,111.66,111.53,111.53,1700.0,105.6758,105.7042,105.5811,105.5811,1700.0
2019-03-15 09:50:00,111.53,111.9,111.48,111.85,12000.0,105.5811,105.9314,105.5338,105.8841,12000.0
2019-03-15 09:55:00,111.95,112.06,111.91,112.02,11410.0,105.9787,106.0829,105.9409,106.045,11410.0
2019-03-15 10:00:00,111.93,112.13,111.93,112.07,4888.0,105.9598,106.1491,105.9598,106.0923,4888.0
2019-03-15 10:05:00,112.13,112.25,112.05,112.07,4983.0,106.1491,106.2627,106.0734,106.0923,4983.0
2019-03-15 10:10:00,112.09,112.37,112.08,112.34,3125.0,106.1113,106.3763,106.1018,106.3479,3125.0
2019-03-15 10:15:00,112.34,112.39,112.16,112.28,17563.0,106.3479,106.3953,106.1775,106.2911,17563.0
2019-03-15 10:20:00,112.32,112.53,112.31,112.53,9005.0,106.329,106.5278,106.3195,106.5278,9005.0
2019-03-15 10:25:00,112.46,112.5,112.34,112.42,7361.0,106.4615,106.4994,106.3479,106.4237,7361.0
2019-03-15 10:30:00,112.41,112.45,112.27,112.35,5143.0,106.4142,106.4521,106.2817,106.3574,5143.0
2019-03-15 10:35:00,112.38,112.53,112.33,112.33,5590.0,106.3858,106.5278,106.3385,106.3385,5590.0
2019-03-15 10:40:00,112.28,112.38,112.13,112.28,5733.0,106.2911,106.3858,106.1491,106.2911,5733.0
2019-03-15 10:45:00,112.3,112.3,111.85,111.86,15326.0,106.3101,106.3101,105.8841,105.8935,15326.0
2019-03-15 10:50:00,111.9,112.23,111.9,112.17,3800.0,105.9314,106.2438,105.9314,106.187,3800.0
2019-03-15 10:55:00,112.16,112.25,112.12,112.15,2300.0,106.1775,106.2627,106.1397,106.1681,2300.0
2019-03-15 11:00:00,112.1,112.24,112.1,112.14,12100.0,106.1207,106.2533,106.1207,106.1586,12100.0
2019-03-15 11:05:00,112.1,112.1,111.85,111.93,1500.0,106.1207,106.1207,105.8841,105.9598,1500.0
2019-03-15 11:10:00,111.89,111.89,111.7,111.8,4000.0,105.9219,105.9219,105.7421,105.8367,4000.0
2019-03-15 11:15:00,111.8,112.08,111.79,112.08,8358.0,105.8367,106.1018,105.8273,106.1018,8358.0
2019-03-15 11:20:00,112.08,112.08,111.76,111.86,2900.0,106.1018,106.1018,105.7989,105.8935,2900.0
2019-03-15 11:25:00,111.82,111.89,111.72,111.78,1575.0,105.8557,105.9219,105.761,105.8178,1575.0
2019-03-15 11:30:00,111.81,111.81,111.6,111.71,4230.0,105.8462,105.8462,105.6474,105.7515,4230.0
2019-03-15 11:35:00,111.69,111.73,111.61,111.61,2100.0,105.7326,105.7705,105.6569,105.6569,2100.0
2019-03-15 11:40:00,111.61,111.65,111.5,111.6,2800.0,105.6569,105.6947,105.5527,105.6474,2800.0
2019-03-15 11:45:00,111.61,111.97,111.59,111.97,5310.0,105.6569,105.9977,105.6379,105.9977,5310.0
2019-03-15 11:50:00,111.99,111.99,111.76,111.81,2100.0,106.0166,106.0166,105.7989,105.8462,2100.0
2019-03-15 11:55:00,111.8,111.85,111.69,111.85,4501.0,105.8367,105.8841,105.7326,105.8841,4501.0
2019-03-15 12:00:00,111.86,112.06,111.86,112.06,2500.0,105.8935,106.0829,105.8935,106.0829,2500.0
2019-03-15 12:05:00,112.05,112.16,111.99,112.16,3970.0,106.0734,106.1775,106.0166,106.1775,3970.0
2019-03-15 12:10:00,112.19,112.4,112.15,112.24,10610.0,106.2059,106.4047,106.1681,106.2533,10610.0
2019-03-15 12:15:00,112.19,112.33,112.13,112.33,3105.0,106.2059,106.3385,106.1491,106.3385,3105.0
2019-03-15 12:20:00,112.3,112.31,112.2,112.3,1800.0,106.3101,106.3195,106.2154,106.3101,1800.0
2019-03-15 12:25:00,112.3,112.3,112.18,112.21,3677.0,106.3101,106.3101,106.1965,106.2249,3677.0
2019-03-15 12:30:00,112.2,112.28,112.17,112.26,2316.0,106.2154,106.2911,106.187,106.2722,2316.0
2019-03-15 12:35:00,112.26,112.28,112.03,112.04,8100.0,106.2722,106.2911,106.0545,106.0639,8100.0
2019-03-15 12:40:00,112.0,112.01,111.87,112.0,4700.0,106.0261,106.0355,105.903,106.0261,4700.0
2019-03-15 12:45:00,112.03,112.03,111.92,111.92,4800.0,106.0545,106.0545,105.9503,105.9503,4800.0
2019-03-15 12:50:00,111.9,112.07,111.9,111.98,1950.0,105.9314,106.0923,105.9314,106.0071,1950.0
2019-03-15 12:55:00,112.01,112.02,111.89,112.02,1925.0,106.0355,106.045,105.9219,106.045,1925.0
2019-03-15 13:00:00,112.02,112.02,111.89,111.98,11914.0,106.045,106.045,105.9219,106.0071,11914.0
2019-03-15 13:05:00,112.03,112.1,112.0,112.0,18704.0,106.0545,106.1207,106.0261,106.0261,18704.0
2019-03-15 13:10:00,112.0,112.0,111.91,111.98,6450.0,106.0261,106.0261,105.9409,106.0071,6450.0
2019-03-15 13:15:00,111.95,112.03,111.88,111.91,9311.0,105.9787,106.0545,105.9125,105.9409,9311.0
2019-03-15 13:20:00,111.92,111.94,111.84,111.93,5466.0,105.9503,105.9693,105.8746,105.9598,5466.0
2019-03-15 13:25:00,111.89,111.9,111.66,111.8,6800.0,105.9219,105.9314,105.7042,105.8367,6800.0
2019-03-15 13:30:00,111.78,111.78,111.69,111.77,1300.0,105.8178,105.8178,105.7326,105.8083,1300.0
2019-03-15 13:35:00,111.79,111.93,111.77,111.86,5300.0,105.8273,105.9598,105.8083,105.8935,5300.0
2019-03-15 13:40:00,111.83,111.91,111.72,111.91,5339.0,105.8651,105.9409,105.761,105.9409,5339.0
2019-03-15 13:45:00,111.91,112.18,111.89,112.11,11751.0,105.9409,106.1965,105.9219,106.1302,11751.0
2019-03-15 13:50:00,112.11,112.12,112.01,112.02,2165.0,106.1302,106.1397,106.0355,106.045,2165.0
2019-03-15 13:55:00,112.03,112.04,111.98,112.02,2900.0,106.0545,106.0639,106.0071,106.045,2900.0
2019-03-15 14:00:00,111.99,112.07,111.92,111.96,7841.0,106.0166,106.0923,105.9503,105.9882,7841.0
2019-03-15 14:05:00,112.0,112.04,111.97,111.97,5381.0,106.0261,106.0639,105.9977,105.9977,5381.0
2019-03-15 14:10:00,111.97,111.99,111.88,111.88,3700.0,105.9977,106.0166,105.9125,105.9125,3700.0
2019-03-15 14:15:00,111.88,112.03,111.88,112.0,4909.0,105.9125,106.0545,105.9125,106.0261,4909.0
2019-03-15 14:20:00,112.04,112.09,111.94,111.94,6302.0,106.0639,106.1113,105.9693,105.9693,6302.0
2019-03-15 14:25:00,111.95,112.06,111.95,112.0,2106.0,105.9787,106.0829,105.9787,106.0261,2106.0
2019-03-15 14:30:00,112.01,112.09,111.98,112.05,3652.0,106.0355,106.1113,106.0071,106.0734,3652.0
2019-03-15 14:35:00,112.04,112.18,112.0,112.18,6881.0,106.0639,106.1965,106.0261,106.1965,6881.0
2019-03-15 14:40:00,112.2,112.25,112.15,112.15,1800.0,106.2154,106.2627,106.1681,106.1681,1800.0
2019-03-15 14:45:00,112.16,112.21,112.14,112.17,2700.0,106.1775,106.2249,106.1586,106.187,2700.0
2019-03-15 14:50:00,112.17,112.25,112.12,112.19,3601.0,106.187,106.2627,106.1397,106.2059,3601.0
2019-03-15 14:55:00,112.13,112.18,112.02,112.02,1793.0,106.1491,106.1965,106.045,106.045,1793.0
2019-03-15 15:00:00,111.96,112.13,111.96,112.1,5545.0,105.9882,106.1491,105.9882,106.1207,5545.0
2019-03-15 15:05:00,112.12,112.14,112.03,112.1,10908.0,106.1397,106.1586,106.0545,106.1207,10908.0
2019-03-15 15:10:00,112.08,112.15,112.02,112.09,9793.0,106.1018,106.1681,106.045,106.1113,9793.0
2019-03-15 15:15:00,112.12,112.21,112.06,112.19,5522.0,106.1397,106.2249,106.0829,106.2059,5522.0
2019-03-15 15:20:00,112.17,112.36,112.14,112.36,7941.0,106.187,106.3669,106.1586,106.3669,7941.0
2019-03-15 15:25:00,112.35,112.42,112.34,112.36,6094.0,106.3574,106.4237,106.3479,106.3669,6094.0
2019-03-15 15:30:00,112.36,112.36,112.2,112.25,11770.0,106.3669,106.3669,106.2154,106.2627,11770.0
2019-03-15 15:35:00,112.21,112.27,112.15,112.18,10371.0,106.2249,106.2817,106.1681,106.1965,10371.0
2019-03-15 15:40:00,112.2,112.52,112.16,112.28,25604.0,106.2154,106.5183,106.1775,106.2911,25604.0
2019-03-15 15:45:00,112.25,112.4,112.07,112.37,28252.0,106.2627,106.4047,106.0923,106.3763,28252.0
2019-03-15 15:50:00,112.39,112.4,112.24,112.25,48958.0,106.3953,106.4047,106.2533,106.2627,48958.0
2019-03-15 15:55:00,112.23,112.62,112.15,112.59,99300.0,106.2438,106.613,106.1681,106.5846,99300.0
2019-03-18 09:30:00,112.94,113.65,112.78,113.47,9411.0,106.9159,107.5881,106.7645,107.4177,9411.0
2019-03-18 09:35:00,113.39,113.64,113.16,113.52,8616.0,107.3419,107.5786,107.1242,107.465,8616.0
2019-03-18 09:40:00,113.56,113.85,113.19,113.19,12900.0,107.5029,107.7774,107.1526,107.1526,12900.0
2019-03-18 09:45:00,113.24,113.49,113.13,113.15,4561.0,107.1999,107.4366,107.0958,107.1147,4561.0
2019-03-18 09:50:00,113.14,113.73,113.14,113.65,5641.0,107.1053,107.6638,107.1053,107.5881,5641.0
2019-03-18 09:55:00,113.58,113.89,113.52,113.75,18237.0,107.5218,107.8153,107.465,107.6827,18237.0
2019-03-18 10:00:00,113.73,113.74,112.99,113.3,17212.0,107.6638,107.6733,106.9633,107.2567,17212.0
2019-03-18 10:05:00,113.3,113.34,113.09,113.13,6538.0,107.2567,107.2946,107.0579,107.0958,6538.0
2019-03-18 10:10:00,113.16,113.29,112.9,112.96,10240.0,107.1242,107.2473,106.8781,106.9349,10240.0
2019-03-18 10:15:00,112.95,113.13,112.83,113.13,19180.0,106.9254,107.0958,106.8118,107.0958,19180.0
2019-03-18 10:20:00,113.14,113.14,113.0,113.1,4100.0,107.1053,107.1053,106.9727,107.0674,4100.0
2019-03-18 10:25:00,113.12,113.23,113.01,113.05,5956.0,107.0863,107.1905,106.9822,107.0201,5956.0
2019-03-18 10:30:00,113.01,113.35,113.01,113.28,19000.0,106.9822,107.3041,106.9822,107.2378,19000.0
2019-03-18 10:35:00,113.26,113.35,113.13,113.16,3873.0,107.2189,107.3041,107.0958,107.1242,3873.0
2019-03-18 10:40:00,113.1,113.34,113.1,113.28,5702.0,107.0674,107.2946,107.0674,107.2378,5702.0
2019-03-18 10:45:00,113.28,113.38,113.14,113.37,16631.0,107.2378,107.3325,107.1053,107.323,16631.0
2019-03-18 10:50:00,113.39,113.45,113.23,113.24,18902.0,107.3419,107.3987,107.1905,107.1999,18902.0
2019-03-18 10:55:00,113.2,113.3,113.07,113.1,15377.0,107.1621,107.2567,107.039,107.0674,15377.0
2019-03-18 11:00:00,113.12,113.15,112.97,113.12,12425.0,107.0863,107.1147,106.9443,107.0863,12425.0
2019-03-18 11:05:00,113.12,113.12,113.02,113.05,7305.0,107.0863,107.0863,106.9917,107.0201,7305.0
2019-03-18 11:10:00,113.08,113.08,112.92,113.01,4100.0,107.0485,107.0485,106.897,106.9822,4100.0
2019-03-18 11:15:00,112.99,113.09,112.93,112.94,10466.0,106.9633,107.0579,106.9065,106.9159,10466.0
2019-03-18 11:20:00,112.94,112.94,112.66,112.72,13975.0,106.9159,106.9159,106.6509,106.7077,13975.0
2019-03-18 11:25:00,112.67,112.78,112.63,112.67,5428.0,106.6603,106.7645,106.6225,106.6603,5428.0
2019-03-18 11:30:00,112.66,112.7,112.59,112.64,2331.0,106.6509,106.6887,106.5846,106.6319,2331.0
2019-03-18 11:35:00,112.64,112.7,112.54,112.65,3600.0,106.6319,106.6887,106.5373,106.6414,3600.0
2019-03-18 11:40:00,112.65,112.74,112.64,112.71,3269.0,106.6414,106.7266,106.6319,106.6982,3269.0
2019-03-18 11:45:00,112.72,112.81,112.71,112.81,2209.0,106.7077,106.7929,106.6982,106.7929,2209.0
2019-03-18 11:50:00,112.79,112.83,112.71,112.83,4500.0,106.7739,106.8118,106.6982,106.8118,4500.0
2019-03-18 11:55:00,112.88,112.92,112.83,112.83,2800.0,106.8591,106.897,106.8118,106.8118,2800.0
2019-03-18 12:00:00,112.86,112.92,112.81,112.89,3200.0,106.8402,106.897,106.7929,106.8686,3200.0
2019-03-18 12:05:00,112.87,112.93,112.82,112.85,3402.0,106.8497,106.9065,106.8023,106.8307,3402.0
2019-03-18 12:10:00,112.81,112.94,112.77,112.94,1200.0,106.7929,106.9159,106.755,106.9159,1200.0
2019-03-18 12:15:00,112.87,112.97,112.87,112.9,2150.0,106.8497,106.9443,106.8497,106.8781,2150.0
2019-03-18 12:20:00,112.88,112.93,112.83,112.83,4300.0,106.8591,106.9065,106.8118,106.8118,4300.0
2019-03-18 12:25:00,112.83,112.93,112.79,112.93,9128.0,106.8118,106.9065,106.7739,106.9065,9128.0
2019-03-18 12:30:00,112.91,112.92,112.82,112.84,5140.0,106.8875,106.897,106.8023,106.8213,5140.0
2019-03-18 12:35:00,112.88,113.03,112.88,112.94,1400.0,106.8591,107.0011,106.8591,106.9159,1400.0
2019-03-18 12:40:00,113.01,113.07,112.98,113.07,1903.0,106.9822,107.039,106.9538,107.039,1903.0
2019-03-18 12:45:00,113.08,113.09,112.92,112.92,6408.0,107.0485,107.0579,106.897,106.897,6408.0
2019-03-18 12:50:00,112.88,112.97,112.82,112.97,1600.0,106.8591,106.9443,106.8023,106.9443,1600.0
2019-03-18 12:55:00,112.96,113.0,112.9,112.94,1700.0,106.9349,106.9727,106.8781,106.9159,1700.0
2019-03-18 13:00:00,112.94,113.0,112.91,112.96,1900.0,106.9159,106.9727,106.8875,106.9349,1900.0
2019-03-18 13:05:00,112.93,113.08,112.92,113.06,3068.0,106.9065,107.0485,106.897,107.0295,3068.0
2019-03-18 13:10:00,113.14,113.26,113.08,113.26,3769.0,107.1053,107.2189,107.0485,107.2189,3769.0
2019-03-18 13:15:00,113.25,113.36,113.2,113.35,2300.0,107.2094,107.3135,107.1621,107.3041,2300.0
2019-03-18 13:20:00,113.36,113.41,113.3,113.32,3100.0,107.3135,107.3609,107.2567,107.2757,3100.0
2019-03-18 13:25:00,113.29,113.41,113.28,113.32,2600.0,107.2473,107.3609,107.2378,107.2757,2600.0
2019-03-18 13:30:00,113.28,113.39,113.26,113.37,2222.0,107.2378,107.3419,107.2189,107.323,2222.0
2019-03-18 13:35:00,113.34,113.4,113.3,113.39,2502.0,107.2946,107.3514,107.2567,107.3419,2502.0
2019-03-18 13:40:00,113.44,113.59,113.41,113.56,3305.0,107.3893,107.5313,107.3609,107.5029,3305.0
2019-03-18 13:45:00,113.52,113.59,113.47,113.58,9545.0,107.465,107.5313,107.4177,107.5218,9545.0
2019-03-18 13:50:00,113.59,113.76,113.59,113.72,2905.0,107.5313,107.6922,107.5313,107.6543,2905.0
2019-03-18 13:55:00,113.67,113.71,113.61,113.7,3757.0,107.607,107.6449,107.5502,107.6354,3757.0
2019-03-18 14:00:00,113.71,113.75,113.56,113.65,3627.0,107.6449,107.6827,107.5029,107.5881,3627.0
2019-03-18 14:05:00,113.68,113.79,113.68,113.76,3655.0,107.6165,107.7206,107.6165,107.6922,3655.0
2019-03-18 14:10:00,113.76,113.86,113.7,113.81,3950.0,107.6922,107.7869,107.6354,107.7395,3950.0
2019-03-18 14:15:00,113.86,113.87,113.66,113.69,7238.0,107.7869,107.7963,107.5975,107.6259,7238.0
2019-03-18 14:20:00,113.69,113.89,113.68,113.85,3414.0,107.6259,107.8153,107.6165,107.7774,3414.0
2019-03-18 14:25:00,113.85,113.95,113.83,113.91,2812.0,107.7774,107.8721,107.7585,107.8342,2812.0
2019-03-18 14:30:00,113.92,113.98,113.9,113.93,3602.0,107.8437,107.9005,107.8247,107.8531,3602.0
2019-03-18 14:35:00,113.94,113.99,113.82,113.82,10359.0,107.8626,107.9099,107.749,107.749,10359.0
2019-03-18 14:40:00,113.82,113.85,113.65,113.68,4295.0,107.749,107.7774,107.5881,107.6165,4295.0
2019-03-18 14:45:00,113.69,113.7,113.56,113.63,7955.0,107.6259,107.6354,107.5029,107.5691,7955.0
2019-03-18 14:50:00,113.61,113.72,113.53,113.7,4135.0,107.5502,107.6543,107.4745,107.6354,4135.0
2019-03-18 14:55:00,113.71,113.73,113.54,113.54,5070.0,107.6449,107.6638,107.4839,107.4839,5070.0
2019-03-18 15:00:00,113.59,113.63,113.52,113.56,4100.0,107.5313,107.5691,107.465,107.5029,4100.0
2019-03-18 15:05:00,113.58,113.66,113.54,113.6,2983.0,107.5218,107.5975,107.4839,107.5407,2983.0
2019-03-18 15:10:00,113.65,113.73,113.57,113.71,4131.0,107.5881,107.6638,107.5123,107.6449,4131.0
2019-03-18 15:15:00,113.76,113.9,113.73,113.9,16651.0,107.6922,107.8247,107.6638,107.8247,16651.0
2019-03-18 15:20:00,113.86,113.89,113.76,113.77,6425.0,107.7869,107.8153,107.6922,107.7017,6425.0
2019-03-18 15:25:00,113.79,113.87,113.79,113.81,4145.0,107.7206,107.7963,107.7206,107.7395,4145.0
2019-03-18 15:30:00,113.8,113.92,113.76,113.92,10650.0,107.7301,107.8437,107.6922,107.8437,10650.0
2019-03-18 15:35:00,113.92,113.94,113.86,113.94,12086.0,107.8437,107.8626,107.7869,107.8626,12086.0
2019-03-18 15:40:00,113.94,114.12,113.93,114.12,18664.0,107.8626,108.033,107.8531,108.033,18664.0
2019-03-18 15:45:00,114.13,114.22,114.11,114.19,13728.0,108.0425,108.1277,108.0235,108.0993,13728.0
2019-03-18 15:50:00,114.18,114.28,114.17,114.24,22015.0,108.0898,108.1845,108.0803,108.1466,22015.0
2019-03-18 15:55:00,114.22,114.22,113.93,113.98,101654.0,108.1277,108.1277,107.8531,107.9005,101654.0
2019-03-19 09:30:00,114.72,115.0,114.56,114.56,7310.0,108.601,108.866,108.4495,108.4495,7310.0
2019-03-19 09:35:00,114.75,114.89,114.46,114.61,5200.0,108.6294,108.7619,108.3549,108.4969,5200.0
2019-03-19 09:40:00,114.7,115.03,114.7,114.83,4983.0,108.5821,108.8944,108.5821,108.7051,4983.0
2019-03-19 09:45:00,114.83,115.43,114.83,115.43,7953.0,108.7051,109.2731,108.7051,109.2731,7953.0
2019-03-19 09:50:00,115.38,115.66,115.24,115.66,18524.0,109.2258,109.4908,109.0932,109.4908,18524.0
2019-03-19 09:55:00,115.56,115.89,115.5,115.67,43026.0,109.3962,109.7086,109.3394,109.5003,43026.0
2019-03-19 10:00:00,115.66,115.99,115.66,115.92,12657.0,109.4908,109.8032,109.4908,109.737,12657.0
2019-03-19 10:05:00,115.95,116.0,115.63,116.0,5400.0,109.7654,109.8127,109.4624,109.8127,5400.0
2019-03-19 10:10:00,115.94,115.96,115.76,115.85,6600.0,109.7559,109.7748,109.5855,109.6707,6600.0
2019-03-19 10:15:00,115.84,115.84,115.61,115.77,4111.0,109.6612,109.6612,109.4435,109.595,4111.0
2019-03-19 10:20:00,115.89,115.89,115.75,115.85,6015.0,109.7086,109.7086,109.576,109.6707,6015.0
2019-03-19 10:25:00,115.88,116.01,115.8,115.87,13637.0,109.6991,109.8222,109.6234,109.6896,13637.0
2019-03-19 10:30:00,115.85,115.99,115.82,115.98,12700.0,109.6707,109.8032,109.6423,109.7938,12700.0
2019-03-19 10:35:00,115.96,116.06,115.7,115.74,10434.0,109.7748,109.8695,109.5287,109.5666,10434.0
2019-03-19 10:40:00,115.73,115.77,115.53,115.53,10930.0,109.5571,109.595,109.3678,109.3678,10930.0
2019-03-19 10:45:00,115.52,115.52,115.18,115.18,13611.0,109.3583,109.3583,109.0364,109.0364,13611.0
2019-03-19 10:50:00,115.27,115.27,114.88,114.89,16067.0,109.1216,109.1216,108.7524,108.7619,16067.0
2019-03-19 10:55:00,114.92,115.0,114.7,114.87,20557.0,108.7903,108.866,108.5821,108.743,20557.0
2019-03-19 11:00:00,114.87,115.13,114.76,115.13,17993.0,108.743,108.9891,108.6389,108.9891,17993.0
2019-03-19 11:05:00,115.09,115.31,115.08,115.31,14886.0,108.9512,109.1595,108.9418,109.1595,14886.0
2019-03-19 11:10:00,115.33,115.44,115.17,115.4,24266.0,109.1784,109.2826,109.027,109.2447,24266.0
2019-03-19 11:15:00,115.36,115.58,115.29,115.52,22808.0,109.2068,109.4151,109.1406,109.3583,22808.0
2019-03-19 11:20:00,115.56,115.72,115.56,115.62,41933.0,109.3962,109.5476,109.3962,109.453,41933.0
2019-03-19 11:25:00,115.61,115.62,115.28,115.41,20135.0,109.4435,109.453,109.1311,109.2542,20135.0
2019-03-19 11:30:00,115.42,115.42,115.16,115.16,8629.0,109.2636,109.2636,109.0175,109.0175,8629.0
2019-03-19 11:35:00,115.16,115.29,115.16,115.16,15095.0,109.0175,109.1406,109.0175,109.0175,15095.0
2019-03-19 11:40:00,115.15,115.17,115.12,115.13,6700.0,109.008,109.027,108.9796,108.9891,6700.0
2019-03-19 11:45:00,115.13,115.27,115.08,115.21,8000.0,108.9891,109.1216,108.9418,109.0648,8000.0
2019-03-19 11:50:00,115.2,115.26,115.14,115.15,1705.0,109.0554,109.1122,108.9986,109.008,1705.0
2019-03-19 11:55:00,115.12,115.33,115.11,115.27,7905.0,108.9796,109.1784,108.9702,109.1216,7905.0
2019-03-19 12:00:00,115.28,115.35,115.23,115.23,4900.0,109.1311,109.1974,109.0838,109.0838,4900.0
2019-03-19 12:05:00,115.27,115.31,115.21,115.31,8772.0,109.1216,109.1595,109.0648,109.1595,8772.0
2019-03-19 12:10:00,115.37,115.55,115.33,115.55,9008.0,109.2163,109.3867,109.1784,109.3867,9008.0
2019-03-19 12:15:00,115.55,115.79,115.55,115.73,6500.0,109.3867,109.6139,109.3867,109.5571,6500.0
2019-03-19 12:20:00,115.69,115.89,115.62,115.82,10277.0,109.5192,109.7086,109.453,109.6423,10277.0
2019-03-19 12:25:00,115.81,115.81,115.66,115.69,3891.0,109.6328,109.6328,109.4908,109.5192,3891.0
2019-03-19 12:30:00,115.71,115.72,115.52,115.52,3102.0,109.5382,109.5476,109.3583,109.3583,3102.0
2019-03-19 12:35:00,115.55,115.58,115.51,115.58,4919.0,109.3867,109.4151,109.3488,109.4151,4919.0
2019-03-19 12:40:00,115.58,115.65,115.5,115.52,3405.0,109.4151,109.4814,109.3394,109.3583,3405.0
2019-03-19 12:45:00,115.46,115.46,115.01,115.05,4800.0,109.3015,109.3015,108.8755,108.9134,4800.0
2019-03-19 12:50:00,114.99,115.14,114.99,115.01,2718.0,108.8566,108.9986,108.8566,108.8755,2718.0
2019-03-19 12:55:00,114.97,115.19,114.97,115.19,2900.0,108.8376,109.0459,108.8376,109.0459,2900.0
2019-03-19 13:00:00,115.2,115.26,115.08,115.17,2900.0,109.0554,109.1122,108.9418,109.027,2900.0
2019-03-19 13:05:00,115.19,115.19,115.0,115.0,2552.0,109.0459,109.0459,108.866,108.866,2552.0
2019-03-19 13:10:00,115.05,115.25,115.02,115.25,2700.0,108.9134,109.1027,108.885,109.1027,2700.0
2019-03-19 13:15:00,115.21,115.22,115.15,115.22,3378.0,109.0648,109.0743,109.008,109.0743,3378.0
2019-03-19 13:20:00,115.2,115.24,115.03,115.08,5454.0,109.0554,109.0932,108.8944,108.9418,5454.0
2019-03-19 13:25:00,115.12,115.21,115.07,115.07,4600.0,108.9796,109.0648,108.9323,108.9323,4600.0
2019-03-19 13:30:00,115.07,115.19,115.07,115.17,2600.0,108.9323,109.0459,108.9323,109.027,2600.0
2019-03-19 13:35:00,115.15,115.21,115.12,115.13,3300.0,109.008,109.0648,108.9796,108.9891,3300.0
2019-03-19 13:40:00,115.16,115.18,115.02,115.02,5700.0,109.0175,109.0364,108.885,108.885,5700.0
2019-03-19 13:45:00,115.03,115.04,114.93,115.03,3800.0,108.8944,108.9039,108.7998,108.8944,3800.0
2019-03-19 13:50:00,115.06,115.11,115.0,115.0,2500.0,108.9228,108.9702,108.866,108.866,2500.0
2019-03-19 13:55:00,115.03,115.1,114.97,115.06,4608.0,108.8944,108.9607,108.8376,108.9228,4608.0
2019-03-19 14:00:00,115.03,115.13,115.01,115.13,4245.0,108.8944,108.9891,108.8755,108.9891,4245.0
2019-03-19 14:05:00,115.13,115.16,115.1,115.13,4365.0,108.9891,109.0175,108.9607,108.9891,4365.0
2019-03-19 14:10:00,115.16,115.16,115.04,115.06,4325.0,109.0175,109.0175,108.9039,108.9228,4325.0
2019-03-19 14:15:00,115.04,115.12,115.01,115.06,2600.0,108.9039,108.9796,108.8755,108.9228,2600.0
2019-03-19 14:20:00,115.05,115.1,115.02,115.04,3845.0,108.9134,108.9607,108.885,108.9039,3845.0
2019-03-19 14:25:00,115.03,115.15,115.01,115.11,5000.0,108.8944,109.008,108.8755,108.9702,5000.0
2019-03-19 14:30:00,115.05,115.14,115.01,115.11,5067.0,108.9134,108.9986,108.8755,108.9702,5067.0
2019-03-19 14:35:00,115.11,115.25,115.11,115.23,5724.0,108.9702,109.1027,108.9702,109.0838,5724.0
2019-03-19 14:40:00,115.21,115.3,115.2,115.26,4317.0,109.0648,109.15,109.0554,109.1122,4317.0
2019-03-19 14:45:00,115.25,115.28,115.09,115.09,5200.0,109.1027,109.1311,108.9512,108.9512,5200.0
2019-03-19 14:50:00,115.06,115.06,114.95,114.95,4400.0,108.9228,108.9228,108.8187,108.8187,4400.0
2019-03-19 14:55:00,114.95,114.97,114.85,114.88,5164.0,108.8187,108.8376,108.724,108.7524,5164.0
2019-03-19 15:00:00,114.91,115.01,114.91,115.0,11527.0,108.7808,108.8755,108.7808,108.866,11527.0
2019-03-19 15:05:00,115.0,115.11,114.92,114.92,9902.0,108.866,108.9702,108.7903,108.7903,9902.0
2019-03-19 15:10:00,114.95,114.99,114.89,114.89,5032.0,108.8187,108.8566,108.7619,108.7619,5032.0
2019-03-19 15:15:00,114.92,114.95,114.73,114.73,7245.0,108.7903,108.8187,108.6105,108.6105,7245.0
2019-03-19 15:20:00,114.73,114.74,114.52,114.56,8312.0,108.6105,108.6199,108.4117,108.4495,8312.0
2019-03-19 15:25:00,114.55,114.61,114.47,114.5,7810.0,108.4401,108.4969,108.3643,108.3927,7810.0
2019-03-19 15:30:00,114.51,114.68,114.5,114.63,12838.0,108.4022,108.5631,108.3927,108.5158,12838.0
2019-03-19 15:35:00,114.62,114.72,114.53,114.67,24790.0,108.5063,108.601,108.4211,108.5537,24790.0
2019-03-19 15:40:00,114.67,114.69,114.59,114.69,27125.0,108.5537,108.5726,108.4779,108.5726,27125.0
2019-03-19 15:45:00,114.67,115.05,114.67,115.05,23399.0,108.5537,108.9134,108.5537,108.9134,23399.0
2019-03-19 15:50:00,115.05,115.14,114.98,115.09,46873.0,108.9134,108.9986,108.8471,108.9512,46873.0
2019-03-19 15:55:00,115.04,115.35,115.04,115.28,79884.0,108.9039,109.1974,108.9039,109.1311,79884.0
2019-03-20 09:30:00,115.0,115.17,114.89,115.17,7393.0,108.866,109.027,108.7619,109.027,7393.0
2019-03-20 09:35:00,115.2,115.55,114.59,114.59,5053.0,109.0554,109.3867,108.4779,108.4779,5053.0
2019-03-20 09:40:00,114.75,115.2,114.75,114.75,14508.0,108.6294,109.0554,108.6294,108.6294,14508.0
2019-03-20 09:45:00,114.9,115.01,114.78,114.79,4000.0,108.7714,108.8755,108.6578,108.6673,4000.0
2019-03-20 09:50:00,114.66,114.85,114.38,114.38,11380.0,108.5442,108.724,108.2791,108.2791,11380.0
2019-03-20 09:55:00,114.36,114.49,114.18,114.32,10300.0,108.2602,108.3833,108.0898,108.2223,10300.0
2019-03-20 10:00:00,114.32,114.62,114.32,114.6,6353.0,108.2223,108.5063,108.2223,108.4874,6353.0
2019-03-20 10:05:00,114.54,114.66,114.51,114.63,8488.0,108.4306,108.5442,108.4022,108.5158,8488.0
2019-03-20 10:10:00,114.55,114.55,114.26,114.35,8446.0,108.4401,108.4401,108.1655,108.2507,8446.0
2019-03-20 10:15:00,114.27,114.4,114.2,114.26,10526.0,108.175,108.2981,108.1087,108.1655,10526.0
2019-03-20 10:20:00,114.29,114.31,114.03,114.18,9798.0,108.1939,108.2129,107.9478,108.0898,9798.0
2019-03-20 10:25:00,114.25,114.4,114.11,114.11,4770.0,108.1561,108.2981,108.0235,108.0235,4770.0
2019-03-20 10:30:00,114.15,114.3,114.15,114.21,6362.0,108.0614,108.2034,108.0614,108.1182,6362.0
2019-03-20 10:35:00,114.17,114.22,114.09,114.14,9808.0,108.0803,108.1277,108.0046,108.0519,9808.0
2019-03-20 10:40:00,114.16,114.16,113.93,114.08,5900.0,108.0709,108.0709,107.8531,107.9951,5900.0
2019-03-20 10:45:00,114.15,114.34,114.14,114.34,3815.0,108.0614,108.2413,108.0519,108.2413,3815.0
2019-03-20 10:50:00,114.33,114.54,114.26,114.51,7400.0,108.2318,108.4306,108.1655,108.4022,7400.0
2019-03-20 10:55:00,114.47,114.72,114.47,114.69,5236.0,108.3643,108.601,108.3643,108.5726,5236.0
2019-03-20 11:00:00,114.72,114.87,114.65,114.65,10255.0,108.601,108.743,108.5347,108.5347,10255.0
2019-03-20 11:05:00,114.62,114.69,114.58,114.69,4050.0,108.5063,108.5726,108.4685,108.5726,4050.0
2019-03-20 11:10:00,114.74,114.77,114.62,114.63,8546.0,108.6199,108.6483,108.5063,108.5158,8546.0
2019-03-20 11:15:00,114.6,114.83,114.58,114.8,4745.0,108.4874,108.7051,108.4685,108.6767,4745.0
2019-03-20 11:20:00,114.82,114.92,114.78,114.91,4800.0,108.6956,108.7903,108.6578,108.7808,4800.0
2019-03-20 11:25:00,114.87,114.9,114.7,114.73,9952.0,108.743,108.7714,108.5821,108.6105,9952.0
2019-03-20 11:30:00,114.73,114.85,114.73,114.76,6508.0,108.6105,108.724,108.6105,108.6389,6508.0
2019-03-20 11:35:00,114.73,114.79,114.62,114.63,7967.0,108.6105,108.6673,108.5063,108.5158,7967.0
2019-03-20 11:40:00,114.6,114.79,114.38,114.46,18503.0,108.4874,108.6673,108.2791,108.3549,18503.0
2019-03-20 11:45:00,114.46,114.47,114.25,114.31,8147.0,108.3549,108.3643,108.1561,108.2129,8147.0
2019-03-20 11:50:00,114.36,114.39,114.17,114.22,8234.0,108.2602,108.2886,108.0803,108.1277,8234.0
2019-03-20 11:55:00,114.2,114.22,113.97,114.13,9857.0,108.1087,108.1277,107.891,108.0425,9857.0
2019-03-20 12:00:00,114.15,114.37,114.07,114.33,9300.0,108.0614,108.2697,107.9857,108.2318,9300.0
2019-03-20 12:05:00,114.29,114.61,114.29,114.36,14540.0,108.1939,108.4969,108.1939,108.2602,14540.0
2019-03-20 12:10:00,114.35,114.41,114.18,114.22,7812.0,108.2507,108.3075,108.0898,108.1277,7812.0
2019-03-20 12:15:00,114.23,114.28,114.21,114.22,1400.0,108.1371,108.1845,108.1182,108.1277,1400.0
2019-03-20 12:20:00,114.18,114.23,114.08,114.15,5000.0,108.0898,108.1371,107.9951,108.0614,5000.0
2019-03-20 12:25:00,114.11,114.24,114.1,114.12,1800.0,108.0235,108.1466,108.0141,108.033,1800.0
2019-03-20 12:30:00,114.15,114.16,113.81,113.83,4500.0,108.0614,108.0709,107.7395,107.7585,4500.0
2019-03-20 12:35:00,113.8,114.2,113.77,114.17,19532.0,107.7301,108.1087,107.7017,108.0803,19532.0
2019-03-20 12:40:00,114.16,114.17,113.98,114.12,22365.0,108.0709,108.0803,107.9005,108.033,22365.0
2019-03-20 12:45:00,114.07,114.2,114.04,114.13,2377.0,107.9857,108.1087,107.9573,108.0425,2377.0
2019-03-20 12:50:00,114.14,114.2,113.98,114.06,3963.0,108.0519,108.1087,107.9005,107.9762,3963.0
2019-03-20 12:55:00,114.04,114.2,114.04,114.2,16306.0,107.9573,108.1087,107.9573,108.1087,16306.0
2019-03-20 13:00:00,114.14,114.17,114.07,114.12,4000.0,108.0519,108.0803,107.9857,108.033,4000.0
2019-03-20 13:05:00,114.08,114.14,114.03,114.11,1800.0,107.9951,108.0519,107.9478,108.0235,1800.0
2019-03-20 13:10:00,114.11,114.16,114.1,114.14,1600.0,108.0235,108.0709,108.0141,108.0519,1600.0
2019-03-20 13:15:00,114.08,114.08,113.94,114.04,2600.0,107.9951,107.9951,107.8626,107.9573,2600.0
2019-03-20 13:20:00,114.04,114.07,113.96,114.03,5600.0,107.9573,107.9857,107.8815,107.9478,5600.0
2019-03-20 13:25:00,114.0,114.04,113.99,113.99,2184.0,107.9194,107.9573,107.9099,107.9099,2184.0
2019-03-20 13:30:00,114.04,114.18,114.04,114.15,3283.0,107.9573,108.0898,107.9573,108.0614,3283.0
2019-03-20 13:35:00,114.15,114.38,114.15,114.38,1400.0,108.0614,108.2791,108.0614,108.2791,1400.0
2019-03-20 13:40:00,114.36,114.4,114.29,114.34,4400.0,108.2602,108.2981,108.1939,108.2413,4400.0
2019-03-20 13:45:00,114.37,114.39,114.26,114.35,4827.0,108.2697,108.2886,108.1655,108.2507,4827.0
2019-03-20 13:50:00,114.35,114.43,114.32,114.38,4406.0,108.2507,108.3265,108.2223,108.2791,4406.0
2019-03-20 13:55:00,114.39,114.59,114.33,114.46,7301.0,108.2886,108.4779,108.2318,108.3549,7301.0
2019-03-20 14:00:00,114.55,115.19,114.55,115.15,26132.0,108.4401,109.0459,108.4401,109.008,26132.0
2019-03-20 14:05:00,115.22,115.47,115.14,115.2,6043.0,109.0743,109.311,108.9986,109.0554,6043.0
2019-03-20 14:10:00,115.25,115.44,115.2,115.44,10900.0,109.1027,109.2826,109.0554,109.2826,10900.0
2019-03-20 14:15:00,115.45,115.45,115.22,115.27,32381.0,109.292,109.292,109.0743,109.1216,32381.0
2019-03-20 14:20:00,115.26,115.46,115.2,115.27,8756.0,109.1122,109.3015,109.0554,109.1216,8756.0
2019-03-20 14:25:00,115.31,115.49,115.22,115.49,4221.0,109.1595,109.3299,109.0743,109.3299,4221.0
2019-03-20 14:30:00,115.57,115.94,115.56,115.84,11703.0,109.4056,109.7559,109.3962,109.6612,11703.0
2019-03-20 14:35:00,115.84,116.11,115.83,115.99,4710.0,109.6612,109.9168,109.6518,109.8032,4710.0
2019-03-20 14:40:00,116.0,116.23,115.93,116.21,9296.0,109.8127,110.0304,109.7464,110.0115,9296.0
2019-03-20 14:45:00,116.26,116.4,116.18,116.35,10320.0,110.0588,110.1914,109.9831,110.144,10320.0
2019-03-20 14:50:00,116.4,116.5,116.19,116.24,4619.0,110.1914,110.286,109.9926,110.0399,4619.0
2019-03-20 14:55:00,116.21,116.25,115.93,115.99,6100.0,110.0115,110.0494,109.7464,109.8032,6100.0
2019-03-20 15:00:00,115.99,116.22,115.94,116.01,4436.0,109.8032,110.021,109.7559,109.8222,4436.0
2019-03-20 15:05:00,116.0,116.08,115.9,116.06,5300.0,109.8127,109.8884,109.718,109.8695,5300.0
2019-03-20 15:10:00,116.09,116.13,115.82,115.89,5300.0,109.8979,109.9358,109.6423,109.7086,5300.0
2019-03-20 15:15:00,115.93,116.05,115.83,115.96,9586.0,109.7464,109.86,109.6518,109.7748,9586.0
2019-03-20 15:20:00,115.99,116.02,115.79,115.84,7424.0,109.8032,109.8316,109.6139,109.6612,7424.0
2019-03-20 15:25:00,115.83,115.95,115.8,115.95,19563.0,109.6518,109.7654,109.6234,109.7654,19563.0
2019-03-20 15:30:00,115.94,115.95,115.49,115.55,12866.0,109.7559,109.7654,109.3299,109.3867,12866.0
2019-03-20 15:35:00,115.56,115.66,115.39,115.48,11021.0,109.3962,109.4908,109.2352,109.3204,11021.0
2019-03-20 15:40:00,115.47,115.69,115.42,115.66,20273.0,109.311,109.5192,109.2636,109.4908,20273.0
2019-03-20 15:45:00,115.67,115.87,115.66,115.74,32487.0,109.5003,109.6896,109.4908,109.5666,32487.0
2019-03-20 15:50:00,115.74,115.74,115.51,115.56,30425.0,109.5666,109.5666,109.3488,109.3962,30425.0
2019-03-20 15:55:00,115.55,115.57,115.37,115.37,60822.0,109.3867,109.4056,109.2163,109.2163,60822.0
2019-03-21 09:30:00,115.55,115.78,115.48,115.78,8232.0,109.3867,109.6044,109.3204,109.6044,8232.0
2019-03-21 09:35:00,116.01,116.36,116.0,116.1,3188.0,109.8222,110.1535,109.8127,109.9074,3188.0
2019-03-21 09:40:00,116.19,116.34,116.11,116.11,1805.0,109.9926,110.1346,109.9168,109.9168,1805.0
2019-03-21 09:45:00,116.26,116.76,116.26,116.71,4230.0,110.0588,110.5322,110.0588,110.4848,4230.0
2019-03-21 09:50:00,116.68,117.13,116.44,117.13,17029.0,110.4564,110.8824,110.2292,110.8824,17029.0
2019-03-21 09:55:00,117.13,117.48,117.0,117.18,13780.0,110.8824,111.2138,110.7594,110.9298,13780.0
2019-03-21 10:00:00,117.2,117.73,117.13,117.72,13162.0,110.9487,111.4504,110.8824,111.441,13162.0
2019-03-21 10:05:00,117.7,117.84,117.63,117.73,12489.0,111.422,111.5546,111.3558,111.4504,12489.0
2019-03-21 10:10:00,117.83,117.9,117.43,117.64,12717.0,111.5451,111.6114,111.1664,111.3652,12717.0
2019-03-21 10:15:00,117.54,117.54,117.29,117.51,3808.0,111.2706,111.2706,111.0339,111.2422,3808.0
2019-03-21 10:20:00,117.65,117.86,117.54,117.74,5000.0,111.3747,111.5735,111.2706,111.4599,5000.0
2019-03-21 10:25:00,117.84,118.08,117.79,117.96,10431.0,111.5546,111.7818,111.5072,111.6682,10431.0
2019-03-21 10:30:00,117.98,118.07,117.79,118.02,17228.0,111.6871,111.7723,111.5072,111.725,17228.0
2019-03-21 10:35:00,118.04,118.09,117.67,117.85,5200.0,111.7439,111.7912,111.3936,111.564,5200.0
2019-03-21 10:40:00,117.91,118.01,117.81,117.82,2605.0,111.6208,111.7155,111.5262,111.5356,2605.0
2019-03-21 10:45:00,117.82,117.97,117.75,117.82,2043.0,111.5356,111.6776,111.4694,111.5356,2043.0
2019-03-21 10:50:00,117.78,117.94,117.78,117.94,1715.0,111.4978,111.6492,111.4978,111.6492,1715.0
2019-03-21 10:55:00,117.94,117.94,117.65,117.81,4105.0,111.6492,111.6492,111.3747,111.5262,4105.0
2019-03-21 11:00:00,117.87,118.05,117.78,118.0,4484.0,111.583,111.7534,111.4978,111.706,4484.0
2019-03-21 11:05:00,117.94,117.94,117.45,117.54,21634.0,111.6492,111.6492,111.1854,111.2706,21634.0
2019-03-21 11:10:00,117.56,117.89,117.55,117.71,7600.0,111.2895,111.6019,111.28,111.4315,7600.0
2019-03-21 11:15:00,117.69,117.79,117.67,117.72,3416.0,111.4126,111.5072,111.3936,111.441,3416.0
2019-03-21 11:20:00,117.76,117.78,117.63,117.68,1700.0,111.4788,111.4978,111.3558,111.4031,1700.0
2019-03-21 11:25:00,117.68,117.74,117.44,117.44,2800.0,111.4031,111.4599,111.1759,111.1759,2800.0
2019-03-21 11:30:00,117.31,117.51,117.3,117.41,3162.0,111.0528,111.2422,111.0434,111.1475,3162.0
2019-03-21 11:35:00,117.41,117.56,117.37,117.38,3287.0,111.1475,111.2895,111.1096,111.1191,3287.0
2019-03-21 11:40:00,117.34,117.64,117.34,117.45,1400.0,111.0812,111.3652,111.0812,111.1854,1400.0
2019-03-21 11:45:00,117.37,117.54,117.37,117.43,11800.0,111.1096,111.2706,111.1096,111.1664,11800.0
2019-03-21 11:50:00,117.42,117.5,117.29,117.3,6009.0,111.157,111.2327,111.0339,111.0434,6009.0
2019-03-21 11:55:00,117.27,117.55,117.21,117.51,5300.0,111.015,111.28,110.9582,111.2422,5300.0
2019-03-21 12:00:00,117.47,117.72,117.42,117.52,41271.0,111.2043,111.441,111.157,111.2516,41271.0
2019-03-21 12:05:00,117.52,117.72,117.52,117.64,7940.0,111.2516,111.441,111.2516,111.3652,7940.0
2019-03-21 12:10:00,117.63,117.77,117.62,117.76,5250.0,111.3558,111.4883,111.3463,111.4788,5250.0
2019-03-21 12:15:00,117.77,117.8,117.58,117.59,3100.0,111.4883,111.5167,111.3084,111.3179,3100.0
2019-03-21 12:20:00,117.52,117.52,117.4,117.4,3008.0,111.2516,111.2516,111.138,111.138,3008.0
2019-03-21 12:25:00,117.4,117.4,117.11,117.11,2000.0,111.138,111.138,110.8635,110.8635,2000.0
2019-03-21 12:30:00,117.07,117.18,117.04,117.1,3422.0,110.8256,110.9298,110.7972,110.854,3422.0
2019-03-21 12:35:00,117.1,117.14,117.04,117.14,2504.0,110.854,110.8919,110.7972,110.8919,2504.0
2019-03-21 12:40:00,117.11,117.26,117.11,117.14,7086.0,110.8635,111.0055,110.8635,110.8919,7086.0
2019-03-21 12:45:00,117.16,117.32,117.13,117.32,4100.0,110.9108,111.0623,110.8824,111.0623,4100.0
2019-03-21 12:50:00,117.28,117.39,117.19,117.31,4400.0,111.0244,111.1286,110.9392,111.0528,4400.0
2019-03-21 12:55:00,117.35,117.44,117.29,117.39,3000.0,111.0907,111.1759,111.0339,111.1286,3000.0
2019-03-21 13:00:00,117.42,117.57,117.4,117.52,4500.0,111.157,111.299,111.138,111.2516,4500.0
2019-03-21 13:05:00,117.56,117.56,117.44,117.48,4500.0,111.2895,111.2895,111.1759,111.2138,4500.0
2019-03-21 13:10:00,117.46,117.6,117.42,117.6,2500.0,111.1948,111.3274,111.157,111.3274,2500.0
2019-03-21 13:15:00,117.59,117.6,117.42,117.42,4500.0,111.3179,111.3274,111.157,111.157,4500.0
2019-03-21 13:20:00,117.4,117.54,117.38,117.54,2867.0,111.138,111.2706,111.1191,111.2706,2867.0
2019-03-21 13:25:00,117.53,117.78,117.53,117.74,9183.0,111.2611,111.4978,111.2611,111.4599,9183.0
2019-03-21 13:30:00,117.74,117.8,117.7,117.75,5608.0,111.4599,111.5167,111.422,111.4694,5608.0
2019-03-21 13:35:00,117.76,117.78,117.66,117.7,6670.0,111.4788,111.4978,111.3842,111.422,6670.0
2019-03-21 13:40:00,117.7,117.78,117.66,117.76,6935.0,111.422,111.4978,111.3842,111.4788,6935.0
2019-03-21 13:45:00,117.76,117.81,117.68,117.77,4547.0,111.4788,111.5262,111.4031,111.4883,4547.0
2019-03-21 13:50:00,117.74,117.82,117.7,117.75,4915.0,111.4599,111.5356,111.422,111.4694,4915.0
2019-03-21 13:55:00,117.76,117.79,117.63,117.78,25548.0,111.4788,111.5072,111.3558,111.4978,25548.0
2019-03-21 14:00:00,117.79,117.98,117.77,117.98,4134.0,111.5072,111.6871,111.4883,111.6871,4134.0
2019-03-21 14:05:00,117.96,117.96,117.82,117.83,10333.0,111.6682,111.6682,111.5356,111.5451,10333.0
2019-03-21 14:10:00,117.82,117.92,117.74,117.76,15162.0,111.5356,111.6303,111.4599,111.4788,15162.0
2019-03-21 14:15:00,117.73,117.79,117.64,117.79,12344.0,111.4504,111.5072,111.3652,111.5072,12344.0
2019-03-21 14:20:00,117.79,117.79,117.6,117.6,11445.0,111.5072,111.5072,111.3274,111.3274,11445.0
2019-03-21 14:25:00,117.66,117.67,117.46,117.57,4696.0,111.3842,111.3936,111.1948,111.299,4696.0
2019-03-21 14:30:00,117.56,117.71,117.49,117.5,14786.0,111.2895,111.4315,111.2232,111.2327,14786.0
2019-03-21 14:35:00,117.57,117.59,117.35,117.51,5258.0,111.299,111.3179,111.0907,111.2422,5258.0
2019-03-21 14:40:00,117.48,117.58,117.47,117.56,2848.0,111.2138,111.3084,111.2043,111.2895,2848.0
2019-03-21 14:45:00,117.56,117.61,117.53,117.59,2635.0,111.2895,111.3368,111.2611,111.3179,2635.0
2019-03-21 14:50:00,117.6,117.63,117.4,117.41,8999.0,111.3274,111.3558,111.138,111.1475,8999.0
2019-03-21 14:55:00,117.4,117.48,117.28,117.28,11959.0,111.138,111.2138,111.0244,111.0244,11959.0
2019-03-21 15:00:00,117.31,117.49,117.28,117.41,18081.0,111.0528,111.2232,111.0244,111.1475,18081.0
2019-03-21 15:05:00,117.44,117.53,117.41,117.42,8987.0,111.1759,111.2611,111.1475,111.157,8987.0
2019-03-21 15:10:00,117.45,117.45,117.28,117.37,16881.0,111.1854,111.1854,111.0244,111.1096,16881.0
2019-03-21 15:15:00,117.37,117.44,117.34,117.44,11505.0,111.1096,111.1759,111.0812,111.1759,11505.0
2019-03-21 15:20:00,117.45,117.66,117.41,117.63,12327.0,111.1854,111.3842,111.1475,111.3558,12327.0
2019-03-21 15:25:00,117.63,117.71,117.53,117.58,13216.0,111.3558,111.4315,111.2611,111.3084,13216.0
2019-03-21 15:30:00,117.58,117.71,117.49,117.65,13586.0,111.3084,111.4315,111.2232,111.3747,13586.0
2019-03-21 15:35:00,117.63,117.72,117.53,117.54,10365.0,111.3558,111.441,111.2611,111.2706,10365.0
2019-03-21 15:40:00,117.51,117.74,117.51,117.68,11058.0,111.2422,111.4599,111.2422,111.4031,11058.0
2019-03-21 15:45:00,117.67,117.69,117.57,117.59,16232.0,111.3936,111.4126,111.299,111.3179,16232.0
2019-03-21 15:50:00,117.54,117.62,117.46,117.5,19669.0,111.2706,111.3463,111.1948,111.2327,19669.0
2019-03-21 15:55:00,117.53,117.69,117.44,117.49,37680.0,111.2611,111.4126,111.1759,111.2232,37680.0
2019-03-22 09:30:00,117.09,117.32,117.02,117.02,9433.0,110.8446,111.0623,110.7783,110.7783,9433.0
2019-03-22 09:35:00,116.9,116.91,116.5,116.67,3808.0,110.6647,110.6742,110.286,110.447,3808.0
2019-03-22 09:40:00,116.65,116.97,116.57,116.93,9620.0,110.428,110.731,110.3523,110.6931,9620.0
2019-03-22 09:45:00,116.82,116.94,116.58,116.59,7239.0,110.589,110.7026,110.3618,110.3712,7239.0
2019-03-22 09:50:00,116.59,116.76,116.43,116.58,2991.0,110.3712,110.5322,110.2198,110.3618,2991.0
2019-03-22 09:55:00,116.41,116.58,116.27,116.39,6730.0,110.2008,110.3618,110.0683,110.1819,6730.0
2019-03-22 10:00:00,116.43,116.59,116.38,116.47,4408.0,110.2198,110.3712,110.1724,110.2576,4408.0
2019-03-22 10:05:00,116.42,116.73,116.41,116.62,5200.0,110.2103,110.5038,110.2008,110.3996,5200.0
2019-03-22 10:10:00,116.65,116.92,116.55,116.79,5598.0,110.428,110.6836,110.3334,110.5606,5598.0
2019-03-22 10:15:00,116.78,117.08,116.77,117.08,4169.0,110.5511,110.8351,110.5416,110.8351,4169.0
2019-03-22 10:20:00,116.99,117.12,116.76,116.83,4104.0,110.7499,110.873,110.5322,110.5984,4104.0
2019-03-22 10:25:00,116.73,116.74,116.47,116.5,5426.0,110.5038,110.5132,110.2576,110.286,5426.0
2019-03-22 10:30:00,116.57,116.7,116.5,116.51,6317.0,110.3523,110.4754,110.286,110.2955,6317.0
2019-03-22 10:35:00,116.52,116.7,116.52,116.63,3900.0,110.305,110.4754,110.305,110.4091,3900.0
2019-03-22 10:40:00,116.52,116.58,116.26,116.46,8650.0,110.305,110.3618,110.0588,110.2482,8650.0
2019-03-22 10:45:00,116.46,116.54,116.34,116.37,13734.0,110.2482,110.3239,110.1346,110.163,13734.0
2019-03-22 10:50:00,116.34,116.4,116.19,116.34,7200.0,110.1346,110.1914,109.9926,110.1346,7200.0
2019-03-22 10:55:00,116.47,116.51,115.89,115.89,43975.0,110.2576,110.2955,109.7086,109.7086,43975.0
2019-03-22 11:00:00,115.94,116.0,115.68,115.68,7473.0,109.7559,109.8127,109.5098,109.5098,7473.0
2019-03-22 11:05:00,115.7,115.7,115.4,115.55,16689.0,109.5287,109.5287,109.2447,109.3867,16689.0
2019-03-22 11:10:00,115.54,115.63,115.44,115.63,6614.0,109.3772,109.4624,109.2826,109.4624,6614.0
2019-03-22 11:15:00,115.7,115.86,115.52,115.77,6187.0,109.5287,109.6802,109.3583,109.595,6187.0
2019-03-22 11:20:00,115.75,115.75,115.41,115.41,5752.0,109.576,109.576,109.2542,109.2542,5752.0
2019-03-22 11:25:00,115.4,115.5,115.4,115.46,5949.0,109.2447,109.3394,109.2447,109.3015,5949.0
2019-03-22 11:30:00,115.41,115.49,115.31,115.36,4900.0,109.2542,109.3299,109.1595,109.2068,4900.0
2019-03-22 11:35:00,115.31,115.37,115.13,115.16,7327.0,109.1595,109.2163,108.9891,109.0175,7327.0
2019-03-22 11:40:00,115.19,115.26,114.9,114.93,12000.0,109.0459,109.1122,108.7714,108.7998,12000.0
2019-03-22 11:45:00,114.9,115.02,114.78,114.89,12606.0,108.7714,108.885,108.6578,108.7619,12606.0
2019-03-22 11:50:00,114.89,114.9,114.62,114.72,10355.0,108.7619,108.7714,108.5063,108.601,10355.0
2019-03-22 11:55:00,114.77,114.96,114.66,114.69,5042.0,108.6483,108.8282,108.5442,108.5726,5042.0
2019-03-22 12:00:00,114.66,114.78,114.63,114.78,2018.0,108.5442,108.6578,108.5158,108.6578,2018.0
2019-03-22 12:05:00,114.7,114.74,114.63,114.67,1837.0,108.5821,108.6199,108.5158,108.5537,1837.0
2019-03-22 12:10:00,114.67,114.67,114.58,114.61,800.0,108.5537,108.5537,108.4685,108.4969,800.0
2019-03-22 12:15:00,114.48,114.76,114.48,114.76,6300.0,108.3738,108.6389,108.3738,108.6389,6300.0
2019-03-22 12:20:00,114.76,114.89,114.64,114.64,2921.0,108.6389,108.7619,108.5253,108.5253,2921.0
2019-03-22 12:25:00,114.69,114.69,114.56,114.63,7648.0,108.5726,108.5726,108.4495,108.5158,7648.0
2019-03-22 12:30:00,114.6,114.8,114.57,114.73,3346.0,108.4874,108.6767,108.459,108.6105,3346.0
2019-03-22 12:35:00,114.65,114.76,114.58,114.58,4423.0,108.5347,108.6389,108.4685,108.4685,4423.0
2019-03-22 12:40:00,114.61,114.61,114.18,114.27,3335.0,108.4969,108.4969,108.0898,108.175,3335.0
2019-03-22 12:45:00,114.27,114.44,114.24,114.37,2500.0,108.175,108.3359,108.1466,108.2697,2500.0
2019-03-22 12:50:00,114.35,114.66,114.33,114.65,3700.0,108.2507,108.5442,108.2318,108.5347,3700.0
2019-03-22 12:55:00,114.68,114.79,114.58,114.78,5173.0,108.5631,108.6673,108.4685,108.6578,5173.0
2019-03-22 13:00:00,114.79,114.91,114.71,114.71,5100.0,108.6673,108.7808,108.5915,108.5915,5100.0
2019-03-22 13:05:00,114.72,114.78,114.63,114.64,6021.0,108.601,108.6578,108.5158,108.5253,6021.0
2019-03-22 13:10:00,114.67,114.67,114.41,114.51,3805.0,108.5537,108.5537,108.3075,108.4022,3805.0
2019-03-22 13:15:00,114.53,114.67,114.5,114.61,4400.0,108.4211,108.5537,108.3927,108.4969,4400.0
2019-03-22 13:20:00,114.61,114.61,114.42,114.5,3312.0,108.4969,108.4969,108.317,108.3927,3312.0
2019-03-22 13:25:00,114.49,114.58,114.38,114.42,5286.0,108.3833,108.4685,108.2791,108.317,5286.0
2019-03-22 13:30:00,114.45,114.68,114.41,114.51,2800.0,108.3454,108.5631,108.3075,108.4022,2800.0
2019-03-22 13:35:00,114.56,114.57,114.42,114.56,5900.0,108.4495,108.459,108.317,108.4495,5900.0
2019-03-22 13:40:00,114.58,114.71,114.55,114.71,3013.0,108.4685,108.5915,108.4401,108.5915,3013.0
2019-03-22 13:45:00,114.71,114.71,114.56,114.59,2601.0,108.5915,108.5915,108.4495,108.4779,2601.0
2019-03-22 13:50:00,114.56,114.64,114.39,114.46,4616.0,108.4495,108.5253,108.2886,108.3549,4616.0
2019-03-22 13:55:00,114.42,114.42,114.25,114.35,5318.0,108.317,108.317,108.1561,108.2507,5318.0
2019-03-22 14:00:00,114.38,114.54,114.34,114.46,7601.0,108.2791,108.4306,108.2413,108.3549,7601.0
2019-03-22 14:05:00,114.49,114.55,114.42,114.51,6952.0,108.3833,108.4401,108.317,108.4022,6952.0
2019-03-22 14:10:00,114.47,114.63,114.46,114.63,3978.0,108.3643,108.5158,108.3549,108.5158,3978.0
2019-03-22 14:15:00,114.61,114.76,114.61,114.61,3900.0,108.4969,108.6389,108.4969,108.4969,3900.0
2019-03-22 14:20:00,114.56,114.66,114.51,114.51,6811.0,108.4495,108.5442,108.4022,108.4022,6811.0
2019-03-22 14:25:00,114.59,114.6,114.5,114.58,5937.0,108.4779,108.4874,108.3927,108.4685,5937.0
2019-03-22 14:30:00,114.61,114.62,114.52,114.54,5359.0,108.4969,108.5063,108.4117,108.4306,5359.0
2019-03-22 14:35:00,114.51,114.63,114.47,114.48,9261.0,108.4022,108.5158,108.3643,108.3738,9261.0
2019-03-22 14:40:00,114.45,114.58,114.43,114.53,5250.0,108.3454,108.4685,108.3265,108.4211,5250.0
2019-03-22 14:45:00,114.58,114.58,114.45,114.56,4701.0,108.4685,108.4685,108.3454,108.4495,4701.0
2019-03-22 14:50:00,114.53,114.64,114.48,114.5,6846.0,108.4211,108.5253,108.3738,108.3927,6846.0
2019-03-22 14:55:00,114.52,114.58,114.48,114.55,5906.0,108.4117,108.4685,108.3738,108.4401,5906.0
2019-03-22 15:00:00,114.55,114.64,114.46,114.46,7581.0,108.4401,108.5253,108.3549,108.3549,7581.0
2019-03-22 15:05:00,114.43,114.55,114.43,114.44,3126.0,108.3265,108.4401,108.3265,108.3359,3126.0
2019-03-22 15:10:00,114.42,114.42,114.22,114.28,8916.0,108.317,108.317,108.1277,108.1845,8916.0
2019-03-22 15:15:00,114.28,114.37,114.19,114.32,5534.0,108.1845,108.2697,108.0993,108.2223,5534.0
2019-03-22 15:20:00,114.29,114.43,114.29,114.38,10003.0,108.1939,108.3265,108.1939,108.2791,10003.0
2019-03-22 15:25:00,114.42,114.43,114.05,114.05,21267.0,108.317,108.3265,107.9667,107.9667,21267.0
2019-03-22 15:30:00,114.07,114.08,113.61,113.64,20991.0,107.9857,107.9951,107.5502,107.5786,20991.0
2019-03-22 15:35:00,113.65,113.75,113.43,113.43,10166.0,107.5881,107.6827,107.3798,107.3798,10166.0
2019-03-22 15:40:00,113.42,113.54,113.38,113.39,11722.0,107.3703,107.4839,107.3325,107.3419,11722.0
2019-03-22 15:45:00,113.35,113.72,113.35,113.59,18065.0,107.3041,107.6543,107.3041,107.5313,18065.0
2019-03-22 15:50:00,113.58,113.65,113.48,113.56,25334.0,107.5218,107.5881,107.4271,107.5029,25334.0
2019-03-22 15:55:00,113.57,113.59,113.4,113.46,64585.0,107.5123,107.5313,107.3514,107.4082,64585.0
2019-03-25 09:30:00,113.55,113.82,112.86,113.82,15508.0,107.4934,107.749,106.8402,107.749,15508.0
2019-03-25 09:35:00,113.98,114.9,113.88,114.67,3995.0,107.9005,108.7714,107.8058,108.5537,3995.0
2019-03-25 09:40:00,114.66,114.73,114.58,114.68,2105.0,108.5442,108.6105,108.4685,108.5631,2105.0
2019-03-25 09:45:00,114.43,114.43,114.16,114.23,7647.0,108.3265,108.3265,108.0709,108.1371,7647.0
2019-03-25 09:50:00,114.27,114.65,114.17,114.17,5593.0,108.175,108.5347,108.0803,108.0803,5593.0
2019-03-25 09:55:00,114.34,114.45,114.01,114.01,6174.0,108.2413,108.3454,107.9289,107.9289,6174.0
2019-03-25 10:00:00,114.09,114.38,114.09,114.23,10400.0,108.0046,108.2791,108.0046,108.1371,10400.0
2019-03-25 10:05:00,114.15,114.26,114.13,114.14,2790.0,108.0614,108.1655,108.0425,108.0519,2790.0
2019-03-25 10:10:00,114.15,114.21,113.89,114.0,4009.0,108.0614,108.1182,107.8153,107.9194,4009.0
2019-03-25 10:15:00,113.98,114.22,113.89,114.01,10186.0,107.9005,108.1277,107.8153,107.9289,10186.0
2019-03-25 10:20:00,113.98,114.07,113.57,113.76,24704.0,107.9005,107.9857,107.5123,107.6922,24704.0
2019-03-25 10:25:00,113.77,113.98,113.65,113.88,13875.0,107.7017,107.9005,107.5881,107.8058,13875.0
2019-03-25 10:30:00,113.88,114.14,113.85,113.9,9344.0,107.8058,108.0519,107.7774,107.8247,9344.0
2019-03-25 10:35:00,113.9,114.06,113.82,113.82,4911.0,107.8247,107.9762,107.749,107.749,4911.0
2019-03-25 10:40:00,113.81,113.92,113.8,113.92,1530.0,107.7395,107.8437,107.7301,107.8437,1530.0
2019-03-25 10:45:00,114.0,114.09,113.93,114.04,14774.0,107.9194,108.0046,107.8531,107.9573,14774.0
2019-03-25 10:50:00,114.18,114.47,114.18,114.26,9598.0,108.0898,108.3643,108.0898,108.1655,9598.0
2019-03-25 10:55:00,114.22,114.44,114.22,114.31,16231.0,108.1277,108.3359,108.1277,108.2129,16231.0
2019-03-25 11:00:00,114.32,114.4,114.11,114.11,15764.0,108.2223,108.2981,108.0235,108.0235,15764.0
2019-03-25 11:05:00,114.17,114.25,113.73,113.74,48935.0,108.0803,108.1561,107.6638,107.6733,48935.0
2019-03-25 11:10:00,113.77,113.96,113.71,113.9,96454.0,107.7017,107.8815,107.6449,107.8247,96454.0
2019-03-25 11:15:00,113.88,114.04,113.78,113.88,141333.0,107.8058,107.9573,107.7111,107.8058,141333.0
2019-03-25 11:20:00,113.88,114.26,113.83,114.26,99286.0,107.8058,108.1655,107.7585,108.1655,99286.0
2019-03-25 11:25:00,114.19,114.59,114.18,114.5,30228.0,108.0993,108.4779,108.0898,108.3927,30228.0
2019-03-25 11:30:00,114.51,114.55,114.44,114.46,5911.0,108.4022,108.4401,108.3359,108.3549,5911.0
2019-03-25 11:35:00,114.45,114.64,114.39,114.53,8955.0,108.3454,108.5253,108.2886,108.4211,8955.0
2019-03-25 11:40:00,114.5,114.58,114.45,114.45,6551.0,108.3927,108.4685,108.3454,108.3454,6551.0
2019-03-25 11:45:00,114.43,114.52,114.33,114.33,5931.0,108.3265,108.4117,108.2318,108.2318,5931.0
2019-03-25 11:50:00,114.38,114.54,114.38,114.49,2926.0,108.2791,108.4306,108.2791,108.3833,2926.0
2019-03-25 11:55:00,114.53,114.54,114.44,114.48,4400.0,108.4211,108.4306,108.3359,108.3738,4400.0
2019-03-25 12:00:00,114.52,114.53,114.41,114.5,8046.0,108.4117,108.4211,108.3075,108.3927,8046.0
2019-03-25 12:05:00,114.53,114.53,114.46,114.47,4798.0,108.4211,108.4211,108.3549,108.3643,4798.0
2019-03-25 12:10:00,114.44,114.45,114.39,114.39,1100.0,108.3359,108.3454,108.2886,108.2886,1100.0
2019-03-25 12:15:00,114.39,114.48,114.26,114.48,2020.0,108.2886,108.3738,108.1655,108.3738,2020.0
2019-03-25 12:20:00,114.52,114.52,114.41,114.41,6803.0,108.4117,108.4117,108.3075,108.3075,6803.0
2019-03-25 12:25:00,114.42,114.47,114.2,114.25,22908.0,108.317,108.3643,108.1087,108.1561,22908.0
2019-03-25 12:30:00,114.27,114.54,114.27,114.51,12090.0,108.175,108.4306,108.175,108.4022,12090.0
2019-03-25 12:35:00,114.44,114.46,114.41,114.44,6283.0,108.3359,108.3549,108.3075,108.3359,6283.0
2019-03-25 12:40:00,114.41,114.42,114.31,114.35,1900.0,108.3075,108.317,108.2129,108.2507,1900.0
2019-03-25 12:45:00,114.38,114.38,114.26,114.27,6219.0,108.2791,108.2791,108.1655,108.175,6219.0
2019-03-25 12:50:00,114.26,114.29,114.03,114.03,18958.0,108.1655,108.1939,107.9478,107.9478,18958.0
2019-03-25 12:55:00,114.0,114.48,113.99,114.46,57663.0,107.9194,108.3738,107.9099,108.3549,57663.0
2019-03-25 13:00:00,114.42,114.74,114.39,114.74,20969.0,108.317,108.6199,108.2886,108.6199,20969.0
2019-03-25 13:05:00,114.69,114.69,114.39,114.46,13058.0,108.5726,108.5726,108.2886,108.3549,13058.0
2019-03-25 13:10:00,114.46,114.51,114.37,114.43,7508.0,108.3549,108.4022,108.2697,108.3265,7508.0
2019-03-25 13:15:00,114.49,114.5,114.27,114.31,16962.0,108.3833,108.3927,108.175,108.2129,16962.0
2019-03-25 13:20:00,114.29,114.92,114.2,114.92,27709.0,108.1939,108.7903,108.1087,108.7903,27709.0
2019-03-25 13:25:00,114.91,114.92,114.74,114.86,4204.0,108.7808,108.7903,108.6199,108.7335,4204.0
2019-03-25 13:30:00,114.8,115.0,114.8,115.0,7100.0,108.6767,108.866,108.6767,108.866,7100.0
2019-03-25 13:35:00,114.99,115.17,114.97,115.1,7141.0,108.8566,109.027,108.8376,108.9607,7141.0
2019-03-25 13:40:00,115.09,115.17,115.07,115.17,4720.0,108.9512,109.027,108.9323,109.027,4720.0
2019-03-25 13:45:00,115.17,115.2,115.02,115.02,4401.0,109.027,109.0554,108.885,108.885,4401.0
2019-03-25 13:50:00,115.09,115.23,115.09,115.16,2990.0,108.9512,109.0838,108.9512,109.0175,2990.0
2019-03-25 13:55:00,115.18,115.28,114.92,115.0,19508.0,109.0364,109.1311,108.7903,108.866,19508.0
2019-03-25 14:00:00,114.97,115.07,114.97,114.97,7672.0,108.8376,108.9323,108.8376,108.8376,7672.0
2019-03-25 14:05:00,114.97,115.03,114.96,115.02,8526.0,108.8376,108.8944,108.8282,108.885,8526.0
2019-03-25 14:10:00,115.02,115.07,114.95,115.06,15218.0,108.885,108.9323,108.8187,108.9228,15218.0
2019-03-25 14:15:00,115.04,115.12,115.01,115.06,43731.0,108.9039,108.9796,108.8755,108.9228,43731.0
2019-03-25 14:20:00,115.07,115.09,114.81,114.81,25674.0,108.9323,108.9512,108.6862,108.6862,25674.0
2019-03-25 14:25:00,114.81,114.85,114.7,114.85,7202.0,108.6862,108.724,108.5821,108.724,7202.0
2019-03-25 14:30:00,114.92,115.1,114.9,115.03,23900.0,108.7903,108.9607,108.7714,108.8944,23900.0
2019-03-25 14:35:00,115.03,115.05,114.8,114.87,11791.0,108.8944,108.9134,108.6767,108.743,11791.0
2019-03-25 14:40:00,114.86,115.27,114.83,115.18,12602.0,108.7335,109.1216,108.7051,109.0364,12602.0
2019-03-25 14:45:00,115.24,115.38,115.15,115.2,7268.0,109.0932,109.2258,109.008,109.0554,7268.0
2019-03-25 14:50:00,115.22,115.24,115.12,115.2,2063.0,109.0743,109.0932,108.9796,109.0554,2063.0
2019-03-25 14:55:00,115.23,115.38,115.18,115.37,5058.0,109.0838,109.2258,109.0364,109.2163,5058.0
2019-03-25 15:00:00,115.36,115.42,115.14,115.25,13539.0,109.2068,109.2636,108.9986,109.1027,13539.0
2019-03-25 15:05:00,115.25,115.31,115.18,115.2,4984.0,109.1027,109.1595,109.0364,109.0554,4984.0
2019-03-25 15:10:00,115.24,115.31,115.23,115.31,5310.0,109.0932,109.1595,109.0838,109.1595,5310.0
2019-03-25 15:15:00,115.32,115.43,115.29,115.31,16934.0,109.169,109.2731,109.1406,109.1595,16934.0
2019-03-25 15:20:00,115.36,115.51,115.36,115.48,3581.0,109.2068,109.3488,109.2068,109.3204,3581.0
2019-03-25 15:25:00,115.49,115.61,115.47,115.52,4847.0,109.3299,109.4435,109.311,109.3583,4847.0
2019-03-25 15:30:00,115.51,115.54,115.38,115.5,6204.0,109.3488,109.3772,109.2258,109.3394,6204.0
2019-03-25 15:35:00,115.47,115.6,115.46,115.54,9437.0,109.311,109.434,109.3015,109.3772,9437.0
2019-03-25 15:40:00,115.56,115.65,115.54,115.61,8729.0,109.3962,109.4814,109.3772,109.4435,8729.0
2019-03-25 15:45:00,115.64,115.73,115.47,115.48,8188.0,109.4719,109.5571,109.311,109.3204,8188.0
2019-03-25 15:50:00,115.51,115.56,115.26,115.29,24207.0,109.3488,109.3962,109.1122,109.1406,24207.0
2019-03-25 15:55:00,115.3,115.33,114.99,115.0,139584.0,109.15,109.1784,108.8566,108.866,139584.0
2019-03-26 09:30:00,116.15,116.49,115.06,115.06,12648.0,109.9547,110.2766,108.9228,108.9228,12648.0
2019-03-26 09:35:00,115.23,115.24,114.66,114.73,5495.0,109.0838,109.0932,108.5442,108.6105,5495.0
2019-03-26 09:40:00,114.84,115.13,114.65,115.13,3093.0,108.7146,108.9891,108.5347,108.9891,3093.0
2019-03-26 09:45:00,115.05,115.12,113.98,114.17,6300.0,108.9134,108.9796,107.9005,108.0803,6300.0
2019-03-26 09:50:00,114.09,114.09,113.71,113.72,10405.0,108.0046,108.0046,107.6449,107.6543,10405.0
2019-03-26 09:55:00,113.63,113.99,113.59,113.83,24001.0,107.5691,107.9099,107.5313,107.7585,24001.0
2019-03-26 10:00:00,113.74,113.74,113.17,113.23,7416.0,107.6733,107.6733,107.1337,107.1905,7416.0
2019-03-26 10:05:00,113.13,113.28,113.01,113.09,3600.0,107.0958,107.2378,106.9822,107.0579,3600.0
2019-03-26 10:10:00,113.06,113.25,112.97,113.21,8929.0,107.0295,107.2094,106.9443,107.1715,8929.0
2019-03-26 10:15:00,113.28,113.36,113.22,113.29,4100.0,107.2378,107.3135,107.181,107.2473,4100.0
2019-03-26 10:20:00,113.25,113.25,113.1,113.19,3500.0,107.2094,107.2094,107.0674,107.1526,3500.0
2019-03-26 10:25:00,113.21,113.34,113.14,113.16,5316.0,107.1715,107.2946,107.1053,107.1242,5316.0
2019-03-26 10:30:00,113.16,113.4,113.15,113.38,5903.0,107.1242,107.3514,107.1147,107.3325,5903.0
2019-03-26 10:35:00,113.34,113.62,113.34,113.62,3392.0,107.2946,107.5597,107.2946,107.5597,3392.0
2019-03-26 10:40:00,113.51,113.63,113.51,113.59,3154.0,107.4555,107.5691,107.4555,107.5313,3154.0
2019-03-26 10:45:00,113.63,114.05,113.63,114.05,10853.0,107.5691,107.9667,107.5691,107.9667,10853.0
2019-03-26 10:50:00,114.13,114.35,114.04,114.35,21064.0,108.0425,108.2507,107.9573,108.2507,21064.0
2019-03-26 10:55:00,114.43,114.56,114.38,114.51,17420.0,108.3265,108.4495,108.2791,108.4022,17420.0
2019-03-26 11:00:00,114.48,114.57,114.03,114.17,69524.0,108.3738,108.459,107.9478,108.0803,69524.0
2019-03-26 11:05:00,114.17,114.46,114.11,114.16,45393.0,108.0803,108.3549,108.0235,108.0709,45393.0
2019-03-26 11:10:00,114.13,114.13,113.78,113.84,7109.0,108.0425,108.0425,107.7111,107.7679,7109.0
2019-03-26 11:15:00,113.74,113.79,113.54,113.55,8952.0,107.6733,107.7206,107.4839,107.4934,8952.0
2019-03-26 11:20:00,113.55,113.57,113.29,113.39,4456.0,107.4934,107.5123,107.2473,107.3419,4456.0
2019-03-26 11:25:00,113.45,113.59,113.43,113.59,2851.0,107.3987,107.5313,107.3798,107.5313,2851.0
2019-03-26 11:30:00,113.59,113.65,113.44,113.62,5597.0,107.5313,107.5881,107.3893,107.5597,5597.0
2019-03-26 11:35:00,113.62,113.77,113.58,113.73,30465.0,107.5597,107.7017,107.5218,107.6638,30465.0
2019-03-26 11:40:00,113.69,113.85,113.62,113.8,4219.0,107.6259,107.7774,107.5597,107.7301,4219.0
2019-03-26 11:45:00,113.79,113.93,113.61,113.61,6300.0,107.7206,107.8531,107.5502,107.5502,6300.0
2019-03-26 11:50:00,113.63,113.63,113.32,113.4,3795.0,107.5691,107.5691,107.2757,107.3514,3795.0
2019-03-26 11:55:00,113.4,113.55,113.4,113.55,1700.0,107.3514,107.4934,107.3514,107.4934,1700.0
2019-03-26 12:00:00,113.5,113.58,113.43,113.54,6051.0,107.4461,107.5218,107.3798,107.4839,6051.0
2019-03-26 12:05:00,113.51,113.51,113.36,113.36,3796.0,107.4555,107.4555,107.3135,107.3135,3796.0
2019-03-26 12:10:00,113.42,113.42,113.25,113.29,1614.0,107.3703,107.3703,107.2094,107.2473,1614.0
2019-03-26 12:15:00,113.32,113.37,113.27,113.34,3632.0,107.2757,107.323,107.2283,107.2946,3632.0
2019-03-26 12:20:00,113.37,113.44,113.24,113.27,2869.0,107.323,107.3893,107.1999,107.2283,2869.0
2019-03-26 12:25:00,113.18,113.27,113.18,113.21,2838.0,107.1431,107.2283,107.1431,107.1715,2838.0
2019-03-26 12:30:00,113.25,113.25,112.97,113.02,1785.0,107.2094,107.2094,106.9443,106.9917,1785.0
2019-03-26 12:35:00,113.03,113.07,112.9,112.92,4221.0,107.0011,107.039,106.8781,106.897,4221.0
2019-03-26 12:40:00,112.92,112.97,112.79,112.97,6105.0,106.897,106.9443,106.7739,106.9443,6105.0
2019-03-26 12:45:00,112.87,112.87,112.79,112.79,1962.0,106.8497,106.8497,106.7739,106.7739,1962.0
2019-03-26 12:50:00,112.86,113.21,112.82,113.21,3950.0,106.8402,107.1715,106.8023,107.1715,3950.0
2019-03-26 12:55:00,113.24,113.3,113.15,113.27,6200.0,107.1999,107.2567,107.1147,107.2283,6200.0
2019-03-26 13:00:00,113.24,113.35,113.19,113.33,4920.0,107.1999,107.3041,107.1526,107.2851,4920.0
2019-03-26 13:05:00,113.35,113.46,113.29,113.42,4200.0,107.3041,107.4082,107.2473,107.3703,4200.0
2019-03-26 13:10:00,113.47,113.73,113.47,113.73,5500.0,107.4177,107.6638,107.4177,107.6638,5500.0
2019-03-26 13:15:00,113.77,113.78,113.74,113.78,2000.0,107.7017,107.7111,107.6733,107.7111,2000.0
2019-03-26 13:20:00,113.78,113.78,113.52,113.58,4803.0,107.7111,107.7111,107.465,107.5218,4803.0
2019-03-26 13:25:00,113.54,113.59,113.45,113.53,4087.0,107.4839,107.5313,107.3987,107.4745,4087.0
2019-03-26 13:30:00,113.44,113.44,113.34,113.39,1800.0,107.3893,107.3893,107.2946,107.3419,1800.0
2019-03-26 13:35:00,113.33,113.35,113.16,113.29,12841.0,107.2851,107.3041,107.1242,107.2473,12841.0
2019-03-26 13:40:00,113.33,113.51,113.3,113.49,3200.0,107.2851,107.4555,107.2567,107.4366,3200.0
2019-03-26 13:45:00,113.51,113.51,113.42,113.45,3000.0,107.4555,107.4555,107.3703,107.3987,3000.0
2019-03-26 13:50:00,113.48,113.49,113.31,113.31,3946.0,107.4271,107.4366,107.2662,107.2662,3946.0
2019-03-26 13:55:00,113.3,113.45,113.29,113.42,3900.0,107.2567,107.3987,107.2473,107.3703,3900.0
2019-03-26 14:00:00,113.42,113.44,113.37,113.38,1500.0,107.3703,107.3893,107.323,107.3325,1500.0
2019-03-26 14:05:00,113.38,113.42,113.3,113.31,3892.0,107.3325,107.3703,107.2567,107.2662,3892.0
2019-03-26 14:10:00,113.26,113.29,113.19,113.2,3294.0,107.2189,107.2473,107.1526,107.1621,3294.0
2019-03-26 14:15:00,113.24,113.45,113.24,113.45,3012.0,107.1999,107.3987,107.1999,107.3987,3012.0
2019-03-26 14:20:00,113.46,113.48,113.38,113.48,1333.0,107.4082,107.4271,107.3325,107.4271,1333.0
2019-03-26 14:25:00,113.42,113.46,113.33,113.33,3546.0,107.3703,107.4082,107.2851,107.2851,3546.0
2019-03-26 14:30:00,113.32,113.42,113.31,113.4,3600.0,107.2757,107.3703,107.2662,107.3514,3600.0
2019-03-26 14:35:00,113.39,113.68,113.38,113.65,5698.0,107.3419,107.6165,107.3325,107.5881,5698.0
2019-03-26 14:40:00,113.68,113.83,113.63,113.83,3967.0,107.6165,107.7585,107.5691,107.7585,3967.0
2019-03-26 14:45:00,113.85,114.02,113.85,114.02,5200.0,107.7774,107.9383,107.7774,107.9383,5200.0
2019-03-26 14:50:00,114.11,114.22,113.93,113.93,5887.0,108.0235,108.1277,107.8531,107.8531,5887.0
2019-03-26 14:55:00,113.92,114.16,113.9,114.16,2300.0,107.8437,108.0709,107.8247,108.0709,2300.0
2019-03-26 15:00:00,114.2,114.27,114.16,114.19,4564.0,108.1087,108.175,108.0709,108.0993,4564.0
2019-03-26 15:05:00,114.17,114.31,114.14,114.19,7000.0,108.0803,108.2129,108.0519,108.0993,7000.0
2019-03-26 15:10:00,114.16,114.44,114.15,114.31,11744.0,108.0709,108.3359,108.0614,108.2129,11744.0
2019-03-26 15:15:00,114.33,114.43,114.23,114.26,4393.0,108.2318,108.3265,108.1371,108.1655,4393.0
2019-03-26 15:20:00,114.23,114.34,114.23,114.29,3649.0,108.1371,108.2413,108.1371,108.1939,3649.0
2019-03-26 15:25:00,114.26,114.36,114.2,114.32,2028.0,108.1655,108.2602,108.1087,108.2223,2028.0
2019-03-26 15:30:00,114.27,114.41,114.26,114.34,8254.0,108.175,108.3075,108.1655,108.2413,8254.0
2019-03-26 15:35:00,114.37,114.4,114.21,114.33,7252.0,108.2697,108.2981,108.1182,108.2318,7252.0
2019-03-26 15:40:00,114.35,114.37,114.28,114.33,5067.0,108.2507,108.2697,108.1845,108.2318,5067.0
2019-03-26 15:45:00,114.38,114.53,114.3,114.53,11217.0,108.2791,108.4211,108.2034,108.4211,11217.0
2019-03-26 15:50:00,114.54,114.62,114.5,114.59,13428.0,108.4306,108.5063,108.3927,108.4779,13428.0
2019-03-26 15:55:00,114.62,114.91,114.48,114.49,106656.0,108.5063,108.7808,108.3738,108.3833,106656.0
2019-03-27 09:30:00,114.43,115.69,114.43,115.54,19156.0,108.3265,109.5192,108.3265,109.3772,19156.0
2019-03-27 09:35:00,115.5,115.59,114.69,114.69,22613.0,109.3394,109.4246,108.5726,108.5726,22613.0
2019-03-27 09:40:00,114.77,114.78,114.51,114.51,4931.0,108.6483,108.6578,108.4022,108.4022,4931.0
2019-03-27 09:45:00,114.55,114.68,114.11,114.23,12733.0,108.4401,108.5631,108.0235,108.1371,12733.0
2019-03-27 09:50:00,114.19,114.31,113.96,114.26,15732.0,108.0993,108.2129,107.8815,108.1655,15732.0
2019-03-27 09:55:00,114.29,114.56,114.0,114.03,8248.0,108.1939,108.4495,107.9194,107.9478,8248.0
2019-03-27 10:00:00,114.04,114.26,114.04,114.1,5169.0,107.9573,108.1655,107.9573,108.0141,5169.0
2019-03-27 10:05:00,114.17,114.38,114.17,114.38,4120.0,108.0803,108.2791,108.0803,108.2791,4120.0
2019-03-27 10:10:00,114.38,114.57,114.38,114.55,3881.0,108.2791,108.459,108.2791,108.4401,3881.0
2019-03-27 10:15:00,114.5,114.74,114.32,114.74,5844.0,108.3927,108.6199,108.2223,108.6199,5844.0
2019-03-27 10:20:00,114.78,115.01,114.74,114.89,7793.0,108.6578,108.8755,108.6199,108.7619,7793.0
2019-03-27 10:25:00,114.91,114.98,114.61,114.84,14798.0,108.7808,108.8471,108.4969,108.7146,14798.0
2019-03-27 10:30:00,114.76,114.85,114.74,114.79,8640.0,108.6389,108.724,108.6199,108.6673,8640.0
2019-03-27 10:35:00,114.83,114.99,114.64,114.64,5448.0,108.7051,108.8566,108.5253,108.5253,5448.0
2019-03-27 10:40:00,114.58,114.66,114.32,114.4,4199.0,108.4685,108.5442,108.2223,108.2981,4199.0
2019-03-27 10:45:00,114.31,114.62,114.31,114.62,5842.0,108.2129,108.5063,108.2129,108.5063,5842.0
2019-03-27 10:50:00,114.57,114.72,114.46,114.68,16317.0,108.459,108.601,108.3549,108.5631,16317.0
2019-03-27 10:55:00,114.67,114.91,114.61,114.91,23632.0,108.5537,108.7808,108.4969,108.7808,23632.0
2019-03-27 11:00:00,115.0,115.12,114.6,114.74,38206.0,108.866,108.9796,108.4874,108.6199,38206.0
2019-03-27 11:05:00,114.7,114.87,114.53,114.62,25090.0,108.5821,108.743,108.4211,108.5063,25090.0
2019-03-27 11:10:00,114.67,114.86,114.48,114.52,24677.0,108.5537,108.7335,108.3738,108.4117,24677.0
2019-03-27 11:15:00,114.54,114.71,114.51,114.71,20871.0,108.4306,108.5915,108.4022,108.5915,20871.0
2019-03-27 11:20:00,114.75,114.86,114.72,114.86,6781.0,108.6294,108.7335,108.601,108.7335,6781.0
2019-03-27 11:25:00,114.88,115.12,114.85,114.89,24684.0,108.7524,108.9796,108.724,108.7619,24684.0
2019-03-27 11:30:00,114.83,114.83,114.54,114.54,9077.0,108.7051,108.7051,108.4306,108.4306,9077.0
2019-03-27 11:35:00,114.5,114.54,114.4,114.52,3890.0,108.3927,108.4306,108.2981,108.4117,3890.0
2019-03-27 11:40:00,114.54,114.6,114.22,114.22,2920.0,108.4306,108.4874,108.1277,108.1277,2920.0
2019-03-27 11:45:00,114.25,114.27,114.0,114.09,7206.0,108.1561,108.175,107.9194,108.0046,7206.0
2019-03-27 11:50:00,114.14,114.31,114.12,114.22,10020.0,108.0519,108.2129,108.033,108.1277,10020.0
2019-03-27 11:55:00,114.25,114.39,114.25,114.36,2200.0,108.1561,108.2886,108.1561,108.2602,2200.0
2019-03-27 12:00:00,114.32,114.39,114.23,114.39,4203.0,108.2223,108.2886,108.1371,108.2886,4203.0
2019-03-27 12:05:00,114.39,114.4,114.34,114.4,2112.0,108.2886,108.2981,108.2413,108.2981,2112.0
2019-03-27 12:10:00,114.32,114.32,114.12,114.22,4027.0,108.2223,108.2223,108.033,108.1277,4027.0
2019-03-27 12:15:00,114.12,114.21,114.07,114.07,1852.0,108.033,108.1182,107.9857,107.9857,1852.0
2019-03-27 12:20:00,114.21,114.27,114.16,114.25,4770.0,108.1182,108.175,108.0709,108.1561,4770.0
2019-03-27 12:25:00,114.28,114.45,114.22,114.42,2548.0,108.1845,108.3454,108.1277,108.317,2548.0
2019-03-27 12:30:00,114.46,114.48,114.23,114.23,11180.0,108.3549,108.3738,108.1371,108.1371,11180.0
2019-03-27 12:35:00,114.19,114.29,114.13,114.16,3750.0,108.0993,108.1939,108.0425,108.0709,3750.0
2019-03-27 12:40:00,114.07,114.29,114.01,114.29,6847.0,107.9857,108.1939,107.9289,108.1939,6847.0
2019-03-27 12:45:00,114.32,114.42,114.27,114.34,5168.0,108.2223,108.317,108.175,108.2413,5168.0
2019-03-27 12:50:00,114.36,114.51,114.36,114.47,2871.0,108.2602,108.4022,108.2602,108.3643,2871.0
2019-03-27 12:55:00,114.49,114.58,114.48,114.48,4675.0,108.3833,108.4685,108.3738,108.3738,4675.0
2019-03-27 13:00:00,114.45,114.47,114.37,114.39,3834.0,108.3454,108.3643,108.2697,108.2886,3834.0
2019-03-27 13:05:00,114.44,114.54,114.39,114.52,8395.0,108.3359,108.4306,108.2886,108.4117,8395.0
2019-03-27 13:10:00,114.51,114.96,114.51,114.94,7430.0,108.4022,108.8282,108.4022,108.8092,7430.0
2019-03-27 13:15:00,114.9,114.91,114.76,114.82,4886.0,108.7714,108.7808,108.6389,108.6956,4886.0
2019-03-27 13:20:00,114.86,114.97,114.84,114.97,6082.0,108.7335,108.8376,108.7146,108.8376,6082.0
2019-03-27 13:25:00,114.98,115.0,114.93,114.95,1700.0,108.8471,108.866,108.7998,108.8187,1700.0
2019-03-27 13:30:00,114.97,114.98,114.91,114.94,6036.0,108.8376,108.8471,108.7808,108.8092,6036.0
2019-03-27 13:35:00,114.96,115.0,114.89,114.98,11114.0,108.8282,108.866,108.7619,108.8471,11114.0
2019-03-27 13:40:00,115.0,115.26,114.97,115.16,8995.0,108.866,109.1122,108.8376,109.0175,8995.0
2019-03-27 13:45:00,115.23,115.23,115.05,115.11,2303.0,109.0838,109.0838,108.9134,108.9702,2303.0
2019-03-27 13:50:00,115.14,115.15,114.96,115.05,7524.0,108.9986,109.008,108.8282,108.9134,7524.0
2019-03-27 13:55:00,115.03,115.32,115.03,115.21,12059.0,108.8944,109.169,108.8944,109.0648,12059.0
2019-03-27 14:00:00,115.18,115.39,115.18,115.39,3345.0,109.0364,109.2352,109.0364,109.2352,3345.0
2019-03-27 14:05:00,115.39,115.6,115.3,115.59,5444.0,109.2352,109.434,109.15,109.4246,5444.0
2019-03-27 14:10:00,115.63,115.63,115.46,115.62,8134.0,109.4624,109.4624,109.3015,109.453,8134.0
2019-03-27 14:15:00,115.62,115.66,115.51,115.51,5202.0,109.453,109.4908,109.3488,109.3488,5202.0
2019-03-27 14:20:00,115.4,115.42,115.31,115.42,2900.0,109.2447,109.2636,109.1595,109.2636,2900.0
2019-03-27 14:25:00,115.46,115.49,115.42,115.44,11961.0,109.3015,109.3299,109.2636,109.2826,11961.0
2019-03-27 14:30:00,115.41,115.48,115.29,115.29,7448.0,109.2542,109.3204,109.1406,109.1406,7448.0
2019-03-27 14:35:00,115.26,115.38,115.05,115.05,4235.0,109.1122,109.2258,108.9134,108.9134,4235.0
2019-03-27 14:40:00,115.08,115.25,115.08,115.22,6162.0,108.9418,109.1027,108.9418,109.0743,6162.0
2019-03-27 14:45:00,115.26,115.28,115.24,115.25,2207.0,109.1122,109.1311,109.0932,109.1027,2207.0
2019-03-27 14:50:00,115.32,115.4,115.25,115.38,4493.0,109.169,109.2447,109.1027,109.2258,4493.0
2019-03-27 14:55:00,115.32,115.4,115.21,115.22,5391.0,109.169,109.2447,109.0648,109.0743,5391.0
2019-03-27 15:00:00,115.24,115.26,114.89,115.0,16202.0,109.0932,109.1122,108.7619,108.866,16202.0
2019-03-27 15:05:00,115.0,115.19,115.0,115.15,3894.0,108.866,109.0459,108.866,109.008,3894.0
2019-03-27 15:10:00,115.17,115.25,115.05,115.09,5194.0,109.027,109.1027,108.9134,108.9512,5194.0
2019-03-27 15:15:00,115.1,115.12,115.01,115.12,7229.0,108.9607,108.9796,108.8755,108.9796,7229.0
2019-03-27 15:20:00,115.18,115.2,115.05,115.15,5950.0,109.0364,109.0554,108.9134,109.008,5950.0
2019-03-27 15:25:00,115.13,115.26,115.11,115.24,4578.0,108.9891,109.1122,108.9702,109.0932,4578.0
2019-03-27 15:30:00,115.29,115.42,115.18,115.23,9208.0,109.1406,109.2636,109.0364,109.0838,9208.0
2019-03-27 15:35:00,115.21,115.27,115.1,115.16,13101.0,109.0648,109.1216,108.9607,109.0175,13101.0
2019-03-27 15:40:00,115.16,115.32,115.13,115.13,13200.0,109.0175,109.169,108.9891,108.9891,13200.0
2019-03-27 15:45:00,115.13,115.21,115.1,115.12,18560.0,108.9891,109.0648,108.9607,108.9796,18560.0
2019-03-27 15:50:00,115.13,115.17,115.01,115.01,25612.0,108.9891,109.027,108.8755,108.8755,25612.0
2019-03-27 15:55:00,115.0,115.17,114.97,115.1,65432.0,108.866,109.027,108.8376,108.9607,65432.0
2019-03-28 09:30:00,115.56,115.8,115.19,115.19,4239.0,109.3962,109.6234,109.0459,109.0459,4239.0
2019-03-28 09:35:00,115.25,115.84,115.25,115.71,1525.0,109.1027,109.6612,109.1027,109.5382,1525.0
2019-03-28 09:40:00,115.94,116.04,115.51,116.02,7470.0,109.7559,109.8506,109.3488,109.8316,7470.0
2019-03-28 09:45:00,116.04,116.07,115.84,116.07,5060.0,109.8506,109.879,109.6612,109.879,5060.0
2019-03-28 09:50:00,116.05,116.11,115.91,115.96,1813.0,109.86,109.9168,109.7275,109.7748,1813.0
2019-03-28 09:55:00,115.9,116.3,115.9,116.25,5220.0,109.718,110.0967,109.718,110.0494,5220.0
2019-03-28 10:00:00,116.29,116.65,116.28,116.48,10275.0,110.0872,110.428,110.0778,110.2671,10275.0
2019-03-28 10:05:00,116.42,116.42,116.2,116.3,4588.0,110.2103,110.2103,110.002,110.0967,4588.0
2019-03-28 10:10:00,116.34,116.47,116.21,116.26,7325.0,110.1346,110.2576,110.0115,110.0588,7325.0
2019-03-28 10:15:00,116.27,116.34,116.17,116.31,9400.0,110.0683,110.1346,109.9736,110.1062,9400.0
2019-03-28 10:20:00,116.31,116.39,116.21,116.3,5708.0,110.1062,110.1819,110.0115,110.0967,5708.0
2019-03-28 10:25:00,116.24,116.37,116.15,116.27,10359.0,110.0399,110.163,109.9547,110.0683,10359.0
2019-03-28 10:30:00,116.3,116.44,116.27,116.27,10193.0,110.0967,110.2292,110.0683,110.0683,10193.0
2019-03-28 10:35:00,116.27,116.36,116.23,116.26,7378.0,110.0683,110.1535,110.0304,110.0588,7378.0
2019-03-28 10:40:00,116.23,116.43,116.22,116.42,5040.0,110.0304,110.2198,110.021,110.2103,5040.0
2019-03-28 10:45:00,116.36,116.7,116.35,116.7,14154.0,110.1535,110.4754,110.144,110.4754,14154.0
2019-03-28 10:50:00,116.67,116.67,116.45,116.58,15337.0,110.447,110.447,110.2387,110.3618,15337.0
2019-03-28 10:55:00,116.49,116.53,116.15,116.18,6280.0,110.2766,110.3144,109.9547,109.9831,6280.0
2019-03-28 11:00:00,116.16,116.23,116.0,116.05,9510.0,109.9642,110.0304,109.8127,109.86,9510.0
2019-03-28 11:05:00,116.02,116.14,115.94,116.06,4300.0,109.8316,109.9452,109.7559,109.8695,4300.0
2019-03-28 11:10:00,116.07,116.09,115.92,115.96,6065.0,109.879,109.8979,109.737,109.7748,6065.0
2019-03-28 11:15:00,115.87,115.87,115.71,115.74,2744.0,109.6896,109.6896,109.5382,109.5666,2744.0
2019-03-28 11:20:00,115.68,115.7,115.55,115.57,3215.0,109.5098,109.5287,109.3867,109.4056,3215.0
2019-03-28 11:25:00,115.55,115.55,115.36,115.36,2700.0,109.3867,109.3867,109.2068,109.2068,2700.0
2019-03-28 11:30:00,115.36,115.4,115.26,115.38,2700.0,109.2068,109.2447,109.1122,109.2258,2700.0
2019-03-28 11:35:00,115.34,115.35,115.23,115.34,4462.0,109.1879,109.1974,109.0838,109.1879,4462.0
2019-03-28 11:40:00,115.28,115.33,115.03,115.06,8153.0,109.1311,109.1784,108.8944,108.9228,8153.0
2019-03-28 11:45:00,115.01,115.19,114.99,115.19,2388.0,108.8755,109.0459,108.8566,109.0459,2388.0
2019-03-28 11:50:00,115.23,115.26,115.03,115.12,4000.0,109.0838,109.1122,108.8944,108.9796,4000.0
2019-03-28 11:55:00,115.08,115.16,115.05,115.11,3700.0,108.9418,109.0175,108.9134,108.9702,3700.0
2019-03-28 12:00:00,115.08,115.12,115.0,115.05,1901.0,108.9418,108.9796,108.866,108.9134,1901.0
2019-03-28 12:05:00,115.04,115.08,114.79,114.79,4251.0,108.9039,108.9418,108.6673,108.6673,4251.0
2019-03-28 12:10:00,114.82,114.87,114.74,114.74,1762.0,108.6956,108.743,108.6199,108.6199,1762.0
2019-03-28 12:15:00,114.72,114.83,114.72,114.83,1600.0,108.601,108.7051,108.601,108.7051,1600.0
2019-03-28 12:20:00,114.83,114.91,114.83,114.89,1547.0,108.7051,108.7808,108.7051,108.7619,1547.0
2019-03-28 12:25:00,114.94,115.18,114.94,115.1,2700.0,108.8092,109.0364,108.8092,108.9607,2700.0
2019-03-28 12:30:00,115.1,115.1,114.97,114.98,2300.0,108.9607,108.9607,108.8376,108.8471,2300.0
2019-03-28 12:35:00,115.01,115.03,114.99,115.01,2668.0,108.8755,108.8944,108.8566,108.8755,2668.0
2019-03-28 12:40:00,115.02,115.13,115.02,115.06,2473.0,108.885,108.9891,108.885,108.9228,2473.0
2019-03-28 12:45:00,115.01,115.1,115.0,115.1,3916.0,108.8755,108.9607,108.866,108.9607,3916.0
2019-03-28 12:50:00,115.09,115.13,115.07,115.13,1300.0,108.9512,108.9891,108.9323,108.9891,1300.0
2019-03-28 12:55:00,115.17,115.25,115.17,115.25,900.0,109.027,109.1027,109.027,109.1027,900.0
2019-03-28 13:00:00,115.37,115.49,115.33,115.49,4300.0,109.2163,109.3299,109.1784,109.3299,4300.0
2019-03-28 13:05:00,115.5,115.5,115.44,115.44,3400.0,109.3394,109.3394,109.2826,109.2826,3400.0
2019-03-28 13:10:00,115.46,115.58,115.44,115.5,6010.0,109.3015,109.4151,109.2826,109.3394,6010.0
2019-03-28 13:15:00,115.46,115.58,115.43,115.49,3900.0,109.3015,109.4151,109.2731,109.3299,3900.0
2019-03-28 13:20:00,115.48,115.49,115.4,115.4,2608.0,109.3204,109.3299,109.2447,109.2447,2608.0
2019-03-28 13:25:00,115.45,115.66,115.45,115.56,3400.0,109.292,109.4908,109.292,109.3962,3400.0
2019-03-28 13:30:00,115.6,115.66,115.53,115.53,2851.0,109.434,109.4908,109.3678,109.3678,2851.0
2019-03-28 13:35:00,115.47,115.51,115.42,115.42,1100.0,109.311,109.3488,109.2636,109.2636,1100.0
2019-03-28 13:40:00,115.42,115.44,115.37,115.41,1500.0,109.2636,109.2826,109.2163,109.2542,1500.0
2019-03-28 13:45:00,115.43,115.49,115.41,115.47,2019.0,109.2731,109.3299,109.2542,109.311,2019.0
2019-03-28 13:50:00,115.49,115.55,115.49,115.54,1705.0,109.3299,109.3867,109.3299,109.3772,1705.0
2019-03-28 13:55:00,115.57,115.6,115.5,115.6,4600.0,109.4056,109.434,109.3394,109.434,4600.0
2019-03-28 14:00:00,115.59,115.66,115.55,115.65,2500.0,109.4246,109.4908,109.3867,109.4814,2500.0
2019-03-28 14:05:00,115.67,115.67,115.6,115.61,4999.0,109.5003,109.5003,109.434,109.4435,4999.0
2019-03-28 14:10:00,115.62,115.74,115.62,115.72,4584.0,109.453,109.5666,109.453,109.5476,4584.0
2019-03-28 14:15:00,115.7,115.72,115.59,115.6,2819.0,109.5287,109.5476,109.4246,109.434,2819.0
2019-03-28 14:20:00,115.59,115.63,115.54,115.54,4888.0,109.4246,109.4624,109.3772,109.3772,4888.0
2019-03-28 14:25:00,115.57,115.71,115.57,115.71,2743.0,109.4056,109.5382,109.4056,109.5382,2743.0
2019-03-28 14:30:00,115.72,115.72,115.62,115.62,4859.0,109.5476,109.5476,109.453,109.453,4859.0
2019-03-28 14:35:00,115.64,115.78,115.64,115.78,4605.0,109.4719,109.6044,109.4719,109.6044,4605.0
2019-03-28 14:40:00,115.79,115.82,115.76,115.76,2104.0,109.6139,109.6423,109.5855,109.5855,2104.0
2019-03-28 14:45:00,115.75,115.78,115.59,115.59,3868.0,109.576,109.6044,109.4246,109.4246,3868.0
2019-03-28 14:50:00,115.57,115.64,115.47,115.51,5939.0,109.4056,109.4719,109.311,109.3488,5939.0
2019-03-28 14:55:00,115.5,115.61,115.5,115.58,1991.0,109.3394,109.4435,109.3394,109.4151,1991.0
2019-03-28 15:00:00,115.57,115.77,115.57,115.72,4000.0,109.4056,109.595,109.4056,109.5476,4000.0
2019-03-28 15:05:00,115.68,115.68,115.61,115.62,2867.0,109.5098,109.5098,109.4435,109.453,2867.0
2019-03-28 15:10:00,115.65,115.65,115.59,115.62,6876.0,109.4814,109.4814,109.4246,109.453,6876.0
2019-03-28 15:15:00,115.62,115.64,115.56,115.63,3730.0,109.453,109.4719,109.3962,109.4624,3730.0
2019-03-28 15:20:00,115.63,115.65,115.58,115.62,5006.0,109.4624,109.4814,109.4151,109.453,5006.0
2019-03-28 15:25:00,115.64,115.7,115.56,115.61,14876.0,109.4719,109.5287,109.3962,109.4435,14876.0
2019-03-28 15:30:00,115.58,115.75,115.56,115.73,5392.0,109.4151,109.576,109.3962,109.5571,5392.0
2019-03-28 15:35:00,115.73,115.97,115.73,115.91,7005.0,109.5571,109.7843,109.5571,109.7275,7005.0
2019-03-28 15:40:00,115.95,116.09,115.92,116.05,11710.0,109.7654,109.8979,109.737,109.86,11710.0
2019-03-28 15:45:00,116.01,116.18,115.96,115.98,15932.0,109.8222,109.9831,109.7748,109.7938,15932.0
2019-03-28 15:50:00,115.98,115.99,115.82,115.84,23354.0,109.7938,109.8032,109.6423,109.6612,23354.0
2019-03-28 15:55:00,115.86,115.97,115.86,115.92,44914.0,109.6802,109.7843,109.6802,109.737,44914.0
2019-03-29 09:30:00,117.25,120.0,117.25,118.73,64339.0,110.996,113.5994,110.996,112.3971,64339.0
2019-03-29 09:35:00,118.73,118.73,116.84,117.21,37787.0,112.3971,112.3971,110.6079,110.9582,37787.0
2019-03-29 09:40:00,117.33,118.38,117.26,118.06,34793.0,111.0718,112.0658,111.0055,111.7628,34793.0
2019-03-29 09:45:00,118.06,118.54,117.93,118.08,21425.0,111.7628,112.2172,111.6398,111.7818,21425.0
2019-03-29 09:50:00,117.94,118.0,117.65,117.65,44284.0,111.6492,111.706,111.3747,111.3747,44284.0
2019-03-29 09:55:00,117.64,117.77,116.96,117.21,47356.0,111.3652,111.4883,110.7215,110.9582,47356.0
2019-03-29 10:00:00,117.3,117.57,117.28,117.37,10533.0,111.0434,111.299,111.0244,111.1096,10533.0
2019-03-29 10:05:00,117.44,118.42,117.4,118.38,19670.0,111.1759,112.1036,111.138,112.0658,19670.0
2019-03-29 10:10:00,118.46,118.65,118.36,118.57,24339.0,112.1415,112.3214,112.0468,112.2456,24339.0
2019-03-29 10:15:00,118.61,118.61,118.08,118.15,66647.0,112.2835,112.2835,111.7818,111.848,66647.0
2019-03-29 10:20:00,118.16,118.16,117.78,117.98,21066.0,111.8575,111.8575,111.4978,111.6871,21066.0
2019-03-29 10:25:00,118.02,118.44,118.02,118.44,6622.0,111.725,112.1226,111.725,112.1226,6622.0
2019-03-29 10:30:00,118.44,118.75,118.33,118.57,12434.0,112.1226,112.416,112.0184,112.2456,12434.0
2019-03-29 10:35:00,118.56,118.6,118.23,118.27,12949.0,112.2362,112.274,111.9238,111.9616,12949.0
2019-03-29 10:40:00,118.21,118.3,118.05,118.05,10407.0,111.9048,111.99,111.7534,111.7534,10407.0
2019-03-29 10:45:00,117.96,118.15,117.88,117.99,11561.0,111.6682,111.848,111.5924,111.6966,11561.0
2019-03-29 10:50:00,118.01,118.19,117.9,117.93,10469.0,111.7155,111.8859,111.6114,111.6398,10469.0
2019-03-29 10:55:00,117.95,118.07,117.94,118.03,5738.0,111.6587,111.7723,111.6492,111.7344,5738.0
2019-03-29 11:00:00,118.03,118.09,117.97,118.09,14613.0,111.7344,111.7912,111.6776,111.7912,14613.0
2019-03-29 11:05:00,118.06,118.22,118.01,118.06,18036.0,111.7628,111.9143,111.7155,111.7628,18036.0
2019-03-29 11:10:00,118.07,118.12,117.72,117.72,41255.0,111.7723,111.8196,111.441,111.441,41255.0
2019-03-29 11:15:00,117.65,117.82,117.62,117.82,34644.0,111.3747,111.5356,111.3463,111.5356,34644.0
2019-03-29 11:20:00,117.76,117.89,117.68,117.89,10928.0,111.4788,111.6019,111.4031,111.6019,10928.0
2019-03-29 11:25:00,117.89,118.03,117.82,117.95,11203.0,111.6019,111.7344,111.5356,111.6587,11203.0
2019-03-29 11:30:00,117.97,118.06,117.83,117.83,13105.0,111.6776,111.7628,111.5451,111.5451,13105.0
2019-03-29 11:35:00,117.87,117.89,117.64,117.67,70142.0,111.583,111.6019,111.3652,111.3936,70142.0
2019-03-29 11:40:00,117.68,117.88,117.63,117.79,36702.0,111.4031,111.5924,111.3558,111.5072,36702.0
2019-03-29 11:45:00,117.8,117.92,117.77,117.92,40939.0,111.5167,111.6303,111.4883,111.6303,40939.0
2019-03-29 11:50:00,117.93,118.03,117.83,117.83,15480.0,111.6398,111.7344,111.5451,111.5451,15480.0
2019-03-29 11:55:00,117.83,117.83,117.61,117.66,13063.0,111.5451,111.5451,111.3368,111.3842,13063.0
2019-03-29 12:00:00,117.67,117.75,117.48,117.68,16151.0,111.3936,111.4694,111.2138,111.4031,16151.0
2019-03-29 12:05:00,117.67,117.78,117.59,117.65,11404.0,111.3936,111.4978,111.3179,111.3747,11404.0
2019-03-29 12:10:00,117.67,117.67,117.2,117.2,15411.0,111.3936,111.3936,110.9487,110.9487,15411.0
2019-03-29 12:15:00,117.18,117.25,116.98,117.0,30535.0,110.9298,110.996,110.7404,110.7594,30535.0
2019-03-29 12:20:00,116.97,117.52,116.88,117.5,53763.0,110.731,111.2516,110.6458,111.2327,53763.0
2019-03-29 12:25:00,117.5,117.64,117.44,117.64,27715.0,111.2327,111.3652,111.1759,111.3652,27715.0
2019-03-29 12:30:00,117.59,117.85,117.55,117.8,9626.0,111.3179,111.564,111.28,111.5167,9626.0
2019-03-29 12:35:00,117.84,117.87,117.72,117.87,13022.0,111.5546,111.583,111.441,111.583,13022.0
2019-03-29 12:40:00,117.84,117.95,117.7,117.73,19555.0,111.5546,111.6587,111.422,111.4504,19555.0
2019-03-29 12:45:00,117.77,117.89,117.75,117.89,14222.0,111.4883,111.6019,111.4694,111.6019,14222.0
2019-03-29 12:50:00,117.89,118.03,117.85,118.02,9801.0,111.6019,111.7344,111.564,111.725,9801.0
2019-03-29 12:55:00,118.03,118.18,117.98,118.18,17899.0,111.7344,111.8764,111.6871,111.8764,17899.0
2019-03-29 13:00:00,118.17,118.25,118.09,118.17,7527.0,111.867,111.9427,111.7912,111.867,7527.0
2019-03-29 13:05:00,118.17,118.34,118.17,118.34,8034.0,111.867,112.0279,111.867,112.0279,8034.0
2019-03-29 13:10:00,118.32,118.39,118.16,118.16,12420.0,112.009,112.0752,111.8575,111.8575,12420.0
2019-03-29 13:15:00,118.15,118.2,117.95,118.19,8525.0,111.848,111.8954,111.6587,111.8859,8525.0
2019-03-29 13:20:00,118.17,118.17,117.95,118.02,11800.0,111.867,111.867,111.6587,111.725,11800.0
2019-03-29 13:25:00,118.02,118.21,117.97,118.17,4400.0,111.725,111.9048,111.6776,111.867,4400.0
2019-03-29 13:30:00,118.17,118.37,118.17,118.37,10816.0,111.867,112.0563,111.867,112.0563,10816.0
2019-03-29 13:35:00,118.37,118.38,118.13,118.22,10616.0,112.0563,112.0658,111.8291,111.9143,10616.0
2019-03-29 13:40:00,118.24,118.25,118.12,118.2,20600.0,111.9332,111.9427,111.8196,111.8954,20600.0
2019-03-29 13:45:00,118.2,118.21,118.0,118.09,8421.0,111.8954,111.9048,111.706,111.7912,8421.0
2019-03-29 13:50:00,118.12,118.14,117.87,118.0,12880.0,111.8196,111.8386,111.583,111.706,12880.0
2019-03-29 13:55:00,118.0,118.08,117.96,118.05,7934.0,111.706,111.7818,111.6682,111.7534,7934.0
2019-03-29 14:00:00,118.02,118.13,117.97,118.11,11706.0,111.725,111.8291,111.6776,111.8102,11706.0
2019-03-29 14:05:00,118.11,118.41,118.05,118.24,15647.0,111.8102,112.0942,111.7534,111.9332,15647.0
2019-03-29 14:10:00,118.3,118.5,118.24,118.47,7577.0,111.99,112.1794,111.9332,112.151,7577.0
2019-03-29 14:15:00,118.49,118.49,118.24,118.28,11458.0,112.1699,112.1699,111.9332,111.9711,11458.0
2019-03-29 14:20:00,118.28,118.39,118.24,118.33,13573.0,111.9711,112.0752,111.9332,112.0184,13573.0
2019-03-29 14:25:00,118.35,118.53,118.35,118.5,10238.0,112.0374,112.2078,112.0374,112.1794,10238.0
2019-03-29 14:30:00,118.52,118.57,118.26,118.26,14052.0,112.1983,112.2456,111.9522,111.9522,14052.0
2019-03-29 14:35:00,118.27,118.35,118.1,118.1,14502.0,111.9616,112.0374,111.8007,111.8007,14502.0
2019-03-29 14:40:00,118.08,118.12,118.0,118.07,15157.0,111.7818,111.8196,111.706,111.7723,15157.0
2019-03-29 14:45:00,118.05,118.22,117.97,118.22,12693.0,111.7534,111.9143,111.6776,111.9143,12693.0
2019-03-29 14:50:00,118.14,118.55,118.12,118.55,13807.0,111.8386,112.2267,111.8196,112.2267,13807.0
2019-03-29 14:55:00,118.55,118.56,118.37,118.52,12632.0,112.2267,112.2362,112.0563,112.1983,12632.0
2019-03-29 15:00:00,118.52,118.52,118.43,118.44,16854.0,112.1983,112.1983,112.1131,112.1226,16854.0
2019-03-29 15:05:00,118.46,118.53,118.35,118.46,16190.0,112.1415,112.2078,112.0374,112.1415,16190.0
2019-03-29 15:10:00,118.43,118.48,118.22,118.23,16414.0,112.1131,112.1604,111.9143,111.9238,16414.0
2019-03-29 15:15:00,118.23,118.51,118.16,118.32,29554.0,111.9238,112.1888,111.8575,112.009,29554.0
2019-03-29 15:20:00,118.28,118.45,118.24,118.33,26969.0,111.9711,112.132,111.9332,112.0184,26969.0
2019-03-29 15:25:00,118.29,118.43,118.24,118.35,12128.0,111.9806,112.1131,111.9332,112.0374,12128.0
2019-03-29 15:30:00,118.35,118.52,118.25,118.51,23989.0,112.0374,112.1983,111.9427,112.1888,23989.0
2019-03-29 15:35:00,118.51,118.59,118.36,118.5,32434.0,112.1888,112.2646,112.0468,112.1794,32434.0
2019-03-29 15:40:00,118.59,118.68,118.48,118.49,19991.0,112.2646,112.3498,112.1604,112.1699,19991.0
2019-03-29 15:45:00,118.53,118.54,118.23,118.26,34288.0,112.2078,112.2172,111.9238,111.9522,34288.0
2019-03-29 15:50:00,118.24,118.37,118.19,118.3,38742.0,111.9332,112.0563,111.8859,111.99,38742.0
2019-03-29 15:55:00,118.35,118.55,118.28,118.4,106842.0,112.0374,112.2267,111.9711,112.0847,106842.0
2019-04-01 09:30:00,119.1,120.0,119.05,119.8,35799.0,112.7474,113.5994,112.7,113.41,35799.0
2019-04-01 09:35:00,119.85,120.28,119.57,119.83,15028.0,113.4574,113.8644,113.1923,113.4384,15028.0
2019-04-01 09:40:00,119.84,119.85,119.31,119.31,8908.0,113.4479,113.4574,112.9462,112.9462,8908.0
2019-04-01 09:45:00,119.31,119.86,119.3,119.65,11386.0,112.9462,113.4668,112.9367,113.268,11386.0
2019-04-01 09:50:00,119.66,120.51,119.66,120.15,14500.0,113.2775,114.0822,113.2775,113.7414,14500.0
2019-04-01 09:55:00,120.09,120.46,120.07,120.16,9830.0,113.6846,114.0348,113.6656,113.7508,9830.0
2019-04-01 10:00:00,120.19,120.46,120.1,120.17,17693.0,113.7792,114.0348,113.694,113.7603,17693.0
2019-04-01 10:05:00,120.17,120.45,120.16,120.26,17775.0,113.7603,114.0254,113.7508,113.8455,17775.0
2019-04-01 10:10:00,120.3,120.62,120.26,120.59,11575.0,113.8834,114.1863,113.8455,114.1579,11575.0
2019-04-01 10:15:00,120.63,120.82,120.58,120.78,18397.0,114.1958,114.3756,114.1484,114.3378,18397.0
2019-04-01 10:20:00,120.78,120.87,120.5,120.58,11860.0,114.3378,114.423,114.0727,114.1484,11860.0
2019-04-01 10:25:00,120.62,120.83,120.53,120.83,7476.0,114.1863,114.3851,114.1011,114.3851,7476.0
2019-04-01 10:30:00,120.78,121.05,120.61,120.69,22812.0,114.3378,114.5933,114.1768,114.2526,22812.0
2019-04-01 10:35:00,120.7,120.7,120.43,120.61,7100.0,114.262,114.262,114.0064,114.1768,7100.0
2019-04-01 10:40:00,120.68,120.77,120.51,120.58,7181.0,114.2431,114.3283,114.0822,114.1484,7181.0
2019-04-01 10:45:00,120.6,120.64,120.18,120.2,12901.0,114.1674,114.2052,113.7698,113.7887,12901.0
2019-04-01 10:50:00,120.22,120.23,119.88,120.07,9904.0,113.8076,113.8171,113.4858,113.6656,9904.0
2019-04-01 10:55:00,120.02,120.07,119.85,119.93,12499.0,113.6183,113.6656,113.4574,113.5331,12499.0
2019-04-01 11:00:00,119.89,120.24,119.84,119.92,22234.0,113.4952,113.8266,113.4479,113.5236,22234.0
2019-04-01 11:05:00,119.92,119.96,119.81,119.94,16275.0,113.5236,113.5615,113.4195,113.5426,16275.0
2019-04-01 11:10:00,119.91,120.01,119.87,119.94,18355.0,113.5142,113.6088,113.4763,113.5426,18355.0
2019-04-01 11:15:00,119.94,120.09,119.87,120.0,16919.0,113.5426,113.6846,113.4763,113.5994,16919.0
2019-04-01 11:20:00,119.97,119.99,119.82,119.94,9885.0,113.571,113.5899,113.429,113.5426,9885.0
2019-04-01 11:25:00,119.96,120.19,119.94,120.19,10426.0,113.5615,113.7792,113.5426,113.7792,10426.0
2019-04-01 11:30:00,120.14,120.14,119.89,119.99,7824.0,113.7319,113.7319,113.4952,113.5899,7824.0
2019-04-01 11:35:00,120.08,120.18,120.04,120.15,9730.0,113.6751,113.7698,113.6372,113.7414,9730.0
2019-04-01 11:40:00,120.15,120.21,119.97,119.98,5729.0,113.7414,113.7982,113.571,113.5804,5729.0
2019-04-01 11:45:00,119.99,120.1,119.94,120.06,8608.0,113.5899,113.694,113.5426,113.6562,8608.0
2019-04-01 11:50:00,120.07,120.12,119.97,120.02,7443.0,113.6656,113.713,113.571,113.6183,7443.0
2019-04-01 11:55:00,120.02,120.45,120.01,120.36,23401.0,113.6183,114.0254,113.6088,113.9402,23401.0
2019-04-01 12:00:00,120.35,120.36,120.11,120.12,13962.0,113.9307,113.9402,113.7035,113.713,13962.0
2019-04-01 12:05:00,120.11,120.11,119.9,119.9,3000.0,113.7035,113.7035,113.5047,113.5047,3000.0
2019-04-01 12:10:00,119.95,120.08,119.93,120.0,3200.0,113.552,113.6751,113.5331,113.5994,3200.0
2019-04-01 12:15:00,120.08,120.19,120.08,120.14,4361.0,113.6751,113.7792,113.6751,113.7319,4361.0
2019-04-01 12:20:00,120.1,120.25,120.08,120.21,4200.0,113.694,113.836,113.6751,113.7982,4200.0
2019-04-01 12:25:00,120.23,120.23,119.93,120.05,6851.0,113.8171,113.8171,113.5331,113.6467,6851.0
2019-04-01 12:30:00,120.01,120.1,120.0,120.06,6810.0,113.6088,113.694,113.5994,113.6562,6810.0
2019-04-01 12:35:00,120.09,120.09,119.98,119.99,4843.0,113.6846,113.6846,113.5804,113.5899,4843.0
2019-04-01 12:40:00,120.03,120.03,119.91,119.96,4900.0,113.6278,113.6278,113.5142,113.5615,4900.0
2019-04-01 12:45:00,120.03,120.15,120.01,120.13,6834.0,113.6278,113.7414,113.6088,113.7224,6834.0
2019-04-01 12:50:00,120.13,120.13,119.98,120.05,5040.0,113.7224,113.7224,113.5804,113.6467,5040.0
2019-04-01 12:55:00,120.03,120.08,119.89,120.0,4614.0,113.6278,113.6751,113.4952,113.5994,4614.0
2019-04-01 13:00:00,120.02,120.05,119.89,119.89,5200.0,113.6183,113.6467,113.4952,113.4952,5200.0
2019-04-01 13:05:00,119.88,120.02,119.87,119.97,6464.0,113.4858,113.6183,113.4763,113.571,6464.0
2019-04-01 13:10:00,119.96,119.96,119.78,119.78,4203.0,113.5615,113.5615,113.3911,113.3911,4203.0
2019-04-01 13:15:00,119.83,119.89,119.7,119.7,4965.0,113.4384,113.4952,113.3154,113.3154,4965.0
2019-04-01 13:20:00,119.66,119.86,119.66,119.85,6300.0,113.2775,113.4668,113.2775,113.4574,6300.0
2019-04-01 13:25:00,119.87,120.04,119.84,119.89,7453.0,113.4763,113.6372,113.4479,113.4952,7453.0
2019-04-01 13:30:00,119.88,120.11,119.84,120.03,19269.0,113.4858,113.7035,113.4479,113.6278,19269.0
2019-04-01 13:35:00,120.06,120.1,120.02,120.05,7000.0,113.6562,113.694,113.6183,113.6467,7000.0
2019-04-01 13:40:00,120.01,120.09,119.98,120.05,4374.0,113.6088,113.6846,113.5804,113.6467,4374.0
2019-04-01 13:45:00,120.04,120.15,119.95,119.95,7084.0,113.6372,113.7414,113.552,113.552,7084.0
2019-04-01 13:50:00,119.97,120.1,119.97,120.02,4508.0,113.571,113.694,113.571,113.6183,4508.0
2019-04-01 13:55:00,120.05,120.09,120.0,120.08,6331.0,113.6467,113.6846,113.5994,113.6751,6331.0
2019-04-01 14:00:00,120.08,120.23,120.05,120.06,11629.0,113.6751,113.8171,113.6467,113.6562,11629.0
2019-04-01 14:05:00,120.03,120.2,120.02,120.15,7313.0,113.6278,113.7887,113.6183,113.7414,7313.0
2019-04-01 14:10:00,120.17,120.28,120.13,120.19,16012.0,113.7603,113.8644,113.7224,113.7792,16012.0
2019-04-01 14:15:00,120.17,120.33,120.11,120.33,7761.0,113.7603,113.9118,113.7035,113.9118,7761.0
2019-04-01 14:20:00,120.33,120.33,120.07,120.12,8100.0,113.9118,113.9118,113.6656,113.713,8100.0
2019-04-01 14:25:00,120.14,120.25,120.14,120.25,8360.0,113.7319,113.836,113.7319,113.836,8360.0
2019-04-01 14:30:00,120.25,120.4,120.23,120.27,14417.0,113.836,113.978,113.8171,113.855,14417.0
2019-04-01 14:35:00,120.28,120.31,120.15,120.15,10410.0,113.8644,113.8928,113.7414,113.7414,10410.0
2019-04-01 14:40:00,120.15,120.33,120.14,120.33,7063.0,113.7414,113.9118,113.7319,113.9118,7063.0
2019-04-01 14:45:00,120.34,120.34,120.12,120.21,10211.0,113.9212,113.9212,113.713,113.7982,10211.0
2019-04-01 14:50:00,120.18,120.27,120.12,120.23,20622.0,113.7698,113.855,113.713,113.8171,20622.0
2019-04-01 14:55:00,120.21,120.34,120.18,120.29,6920.0,113.7982,113.9212,113.7698,113.8739,6920.0
2019-04-01 15:00:00,120.3,120.31,119.85,119.99,24010.0,113.8834,113.8928,113.4574,113.5899,24010.0
2019-04-01 15:05:00,119.99,120.04,119.94,119.98,11292.0,113.5899,113.6372,113.5426,113.5804,11292.0
2019-04-01 15:10:00,119.98,120.03,119.91,120.02,9510.0,113.5804,113.6278,113.5142,113.6183,9510.0
2019-04-01 15:15:00,120.02,120.18,119.98,120.17,10718.0,113.6183,113.7698,113.5804,113.7603,10718.0
2019-04-01 15:20:00,120.14,120.3,120.14,120.27,8252.0,113.7319,113.8834,113.7319,113.855,8252.0
2019-04-01 15:25:00,120.25,120.51,120.25,120.41,11401.0,113.836,114.0822,113.836,113.9875,11401.0
2019-04-01 15:30:00,120.41,120.43,120.14,120.16,7544.0,113.9875,114.0064,113.7319,113.7508,7544.0
2019-04-01 15:35:00,120.16,120.29,120.14,120.25,8116.0,113.7508,113.8739,113.7319,113.836,8116.0
2019-04-01 15:40:00,120.26,120.4,120.24,120.38,13553.0,113.8455,113.978,113.8266,113.9591,13553.0
2019-04-01 15:45:00,120.35,120.35,120.2,120.29,17628.0,113.9307,113.9307,113.7887,113.8739,17628.0
2019-04-01 15:50:00,120.3,120.33,120.23,120.23,33540.0,113.8834,113.9118,113.8171,113.8171,33540.0
2019-04-01 15:55:00,120.25,120.32,120.07,120.19,106448.0,113.836,113.9023,113.6656,113.7792,106448.0
2019-04-02 09:30:00,119.93,120.47,119.65,119.65,17613.0,113.5331,114.0443,113.268,113.268,17613.0
2019-04-02 09:35:00,119.74,119.94,119.63,119.93,6926.0,113.3532,113.5426,113.2491,113.5331,6926.0
2019-04-02 09:40:00,119.88,120.33,119.74,120.33,7313.0,113.4858,113.9118,113.3532,113.9118,7313.0
2019-04-02 09:45:00,120.33,120.42,120.05,120.24,7958.0,113.9118,113.997,113.6467,113.8266,7958.0
2019-04-02 09:50:00,120.27,120.38,120.12,120.3,11687.0,113.855,113.9591,113.713,113.8834,11687.0
2019-04-02 09:55:00,120.27,120.28,119.94,120.25,17302.0,113.855,113.8644,113.5426,113.836,17302.0
2019-04-02 10:00:00,120.26,120.26,119.9,120.04,7000.0,113.8455,113.8455,113.5047,113.6372,7000.0
2019-04-02 10:05:00,120.05,120.26,119.98,120.22,14478.0,113.6467,113.8455,113.5804,113.8076,14478.0
2019-04-02 10:10:00,120.22,120.22,119.99,120.04,7038.0,113.8076,113.8076,113.5899,113.6372,7038.0
2019-04-02 10:15:00,120.1,120.28,120.0,120.05,10848.0,113.694,113.8644,113.5994,113.6467,10848.0
2019-04-02 10:20:00,120.0,120.1,119.98,120.08,5584.0,113.5994,113.694,113.5804,113.6751,5584.0
2019-04-02 10:25:00,120.11,120.23,120.11,120.16,9621.0,113.7035,113.8171,113.7035,113.7508,9621.0
2019-04-02 10:30:00,120.15,120.15,119.77,119.86,7700.0,113.7414,113.7414,113.3816,113.4668,7700.0
2019-04-02 10:35:00,119.86,119.87,119.69,119.75,9126.0,113.4668,113.4763,113.3059,113.3627,9126.0
2019-04-02 10:40:00,119.68,119.84,119.65,119.76,8021.0,113.2964,113.4479,113.268,113.3722,8021.0
2019-04-02 10:45:00,119.75,119.94,119.74,119.94,5008.0,113.3627,113.5426,113.3532,113.5426,5008.0
2019-04-02 10:50:00,119.94,120.12,119.93,120.05,12077.0,113.5426,113.713,113.5331,113.6467,12077.0
2019-04-02 10:55:00,120.09,120.15,119.96,119.96,9219.0,113.6846,113.7414,113.5615,113.5615,9219.0
2019-04-02 11:00:00,120.01,120.14,119.9,120.02,13656.0,113.6088,113.7319,113.5047,113.6183,13656.0
2019-04-02 11:05:00,120.04,120.48,120.0,120.38,17769.0,113.6372,114.0538,113.5994,113.9591,17769.0
2019-04-02 11:10:00,120.39,120.39,120.18,120.2,58094.0,113.9686,113.9686,113.7698,113.7887,58094.0
2019-04-02 11:15:00,120.16,120.48,120.1,120.44,16200.0,113.7508,114.0538,113.694,114.0159,16200.0
2019-04-02 11:20:00,120.48,120.83,120.44,120.82,19044.0,114.0538,114.3851,114.0159,114.3756,19044.0
2019-04-02 11:25:00,120.9,120.93,120.55,120.68,8504.0,114.4514,114.4798,114.12,114.2431,8504.0
2019-04-02 11:30:00,120.62,120.73,120.55,120.6,10360.0,114.1863,114.2904,114.12,114.1674,10360.0
2019-04-02 11:35:00,120.61,120.65,120.43,120.46,12437.0,114.1768,114.2147,114.0064,114.0348,12437.0
2019-04-02 11:40:00,120.5,120.59,120.5,120.59,8949.0,114.0727,114.1579,114.0727,114.1579,8949.0
2019-04-02 11:45:00,120.61,120.84,120.61,120.67,5300.0,114.1768,114.3946,114.1768,114.2336,5300.0
2019-04-02 11:50:00,120.67,120.78,120.67,120.78,7500.0,114.2336,114.3378,114.2336,114.3378,7500.0
2019-04-02 11:55:00,120.82,120.84,120.68,120.69,5205.0,114.3756,114.3946,114.2431,114.2526,5205.0
2019-04-02 12:00:00,120.69,120.78,120.66,120.68,3914.0,114.2526,114.3378,114.2242,114.2431,3914.0
2019-04-02 12:05:00,120.72,120.72,120.36,120.39,11440.0,114.281,114.281,113.9402,113.9686,11440.0
2019-04-02 12:10:00,120.39,120.45,120.33,120.4,5433.0,113.9686,114.0254,113.9118,113.978,5433.0
2019-04-02 12:15:00,120.41,120.41,120.35,120.36,3940.0,113.9875,113.9875,113.9307,113.9402,3940.0
2019-04-02 12:20:00,120.38,120.38,120.16,120.31,8201.0,113.9591,113.9591,113.7508,113.8928,8201.0
2019-04-02 12:25:00,120.34,120.47,120.25,120.41,7855.0,113.9212,114.0443,113.836,113.9875,7855.0
2019-04-02 12:30:00,120.42,120.58,120.38,120.58,5530.0,113.997,114.1484,113.9591,114.1484,5530.0
2019-04-02 12:35:00,120.56,120.57,120.31,120.43,15495.0,114.1295,114.139,113.8928,114.0064,15495.0
2019-04-02 12:40:00,120.43,120.52,120.34,120.45,19047.0,114.0064,114.0916,113.9212,114.0254,19047.0
2019-04-02 12:45:00,120.45,120.59,120.45,120.59,6312.0,114.0254,114.1579,114.0254,114.1579,6312.0
2019-04-02 12:50:00,120.63,120.73,120.6,120.71,11236.0,114.1958,114.2904,114.1674,114.2715,11236.0
2019-04-02 12:55:00,120.73,121.13,120.73,121.02,40201.0,114.2904,114.6691,114.2904,114.5649,40201.0
2019-04-02 13:00:00,121.02,121.12,120.93,121.02,67651.0,114.5649,114.6596,114.4798,114.5649,67651.0
2019-04-02 13:05:00,120.99,121.25,120.86,121.23,26341.0,114.5366,114.7827,114.4135,114.7637,26341.0
2019-04-02 13:10:00,121.26,121.26,120.97,121.26,58537.0,114.7921,114.7921,114.5176,114.7921,58537.0
2019-04-02 13:15:00,121.3,121.38,121.18,121.18,7345.0,114.83,114.9057,114.7164,114.7164,7345.0
2019-04-02 13:20:00,121.21,121.31,121.21,121.24,4487.0,114.7448,114.8395,114.7448,114.7732,4487.0
2019-04-02 13:25:00,121.27,121.35,121.27,121.35,5305.0,114.8016,114.8773,114.8016,114.8773,5305.0
2019-04-02 13:30:00,121.36,121.45,121.34,121.44,5429.0,114.8868,114.972,114.8679,114.9625,5429.0
2019-04-02 13:35:00,121.44,121.52,121.42,121.47,9373.0,114.9625,115.0383,114.9436,114.9909,9373.0
2019-04-02 13:40:00,121.53,121.6,121.47,121.48,29112.0,115.0477,115.114,114.9909,115.0004,29112.0
2019-04-02 13:45:00,121.48,121.49,121.19,121.25,7485.0,115.0004,115.0099,114.7259,114.7827,7485.0
2019-04-02 13:50:00,121.25,121.29,121.17,121.24,4314.0,114.7827,114.8205,114.7069,114.7732,4314.0
2019-04-02 13:55:00,121.25,121.25,121.03,121.15,7310.0,114.7827,114.7827,114.5744,114.688,7310.0
2019-04-02 14:00:00,121.11,121.21,121.06,121.19,5924.0,114.6501,114.7448,114.6028,114.7259,5924.0
2019-04-02 14:05:00,121.19,121.21,120.93,120.98,5555.0,114.7259,114.7448,114.4798,114.5271,5555.0
2019-04-02 14:10:00,120.97,120.98,120.8,120.83,7100.0,114.5176,114.5271,114.3567,114.3851,7100.0
2019-04-02 14:15:00,120.83,120.83,120.63,120.63,9684.0,114.3851,114.3851,114.1958,114.1958,9684.0
2019-04-02 14:20:00,120.67,120.83,120.67,120.72,8403.0,114.2336,114.3851,114.2336,114.281,8403.0
2019-04-02 14:25:00,120.74,120.82,120.65,120.82,10900.0,114.2999,114.3756,114.2147,114.3756,10900.0
2019-04-02 14:30:00,120.8,120.94,120.74,120.76,58283.0,114.3567,114.4892,114.2999,114.3188,58283.0
2019-04-02 14:35:00,120.76,120.81,120.66,120.71,33481.0,114.3188,114.3662,114.2242,114.2715,33481.0
2019-04-02 14:40:00,120.69,120.73,120.59,120.64,24543.0,114.2526,114.2904,114.1579,114.2052,24543.0
2019-04-02 14:45:00,120.64,120.7,120.61,120.68,14040.0,114.2052,114.262,114.1768,114.2431,14040.0
2019-04-02 14:50:00,120.66,120.79,120.61,120.69,27202.0,114.2242,114.3472,114.1768,114.2526,27202.0
2019-04-02 14:55:00,120.68,120.78,120.65,120.76,20587.0,114.2431,114.3378,114.2147,114.3188,20587.0
2019-04-02 15:00:00,120.74,120.84,120.71,120.84,11774.0,114.2999,114.3946,114.2715,114.3946,11774.0
2019-04-02 15:05:00,120.85,120.98,120.85,120.94,8538.0,114.404,114.5271,114.404,114.4892,8538.0
2019-04-02 15:10:00,120.94,120.96,120.88,120.92,6960.0,114.4892,114.5082,114.4324,114.4703,6960.0
2019-04-02 15:15:00,120.93,121.01,120.91,120.96,9696.0,114.4798,114.5555,114.4608,114.5082,9696.0
2019-04-02 15:20:00,120.98,121.02,120.88,120.92,13322.0,114.5271,114.5649,114.4324,114.4703,13322.0
2019-04-02 15:25:00,120.88,120.91,120.8,120.89,15855.0,114.4324,114.4608,114.3567,114.4419,15855.0
2019-04-02 15:30:00,120.89,120.92,120.87,120.89,20670.0,114.4419,114.4703,114.423,114.4419,20670.0
2019-04-02 15:35:00,120.9,120.92,120.76,120.76,18555.0,114.4514,114.4703,114.3188,114.3188,18555.0
2019-04-02 15:40:00,120.76,120.79,120.73,120.75,24588.0,114.3188,114.3472,114.2904,114.3094,24588.0
2019-04-02 15:45:00,120.74,120.74,120.62,120.71,43512.0,114.2999,114.2999,114.1863,114.2715,43512.0
2019-04-02 15:50:00,120.71,120.73,120.67,120.67,30632.0,114.2715,114.2904,114.2336,114.2336,30632.0
2019-04-02 15:55:00,120.66,120.68,120.54,120.57,62028.0,114.2242,114.2431,114.1106,114.139,62028.0
2019-04-03 09:30:00,120.99,121.29,120.52,120.53,22728.0,114.5366,114.8205,114.0916,114.1011,22728.0
2019-04-03 09:35:00,120.71,120.92,120.65,120.78,3247.0,114.2715,114.4703,114.2147,114.3378,3247.0
2019-04-03 09:40:00,120.86,121.11,120.67,120.86,6579.0,114.4135,114.6501,114.2336,114.4135,6579.0
2019-04-03 09:45:00,120.86,120.92,120.74,120.83,4396.0,114.4135,114.4703,114.2999,114.3851,4396.0
2019-04-03 09:50:00,120.83,120.97,120.69,120.97,3500.0,114.3851,114.5176,114.2526,114.5176,3500.0
2019-04-03 09:55:00,120.86,121.08,120.74,120.8,8434.0,114.4135,114.6217,114.2999,114.3567,8434.0
2019-04-03 10:00:00,120.74,121.16,120.55,121.03,15111.0,114.2999,114.6975,114.12,114.5744,15111.0
2019-04-03 10:05:00,120.95,120.95,120.77,120.86,6575.0,114.4987,114.4987,114.3283,114.4135,6575.0
2019-04-03 10:10:00,120.86,120.98,120.78,120.86,12014.0,114.4135,114.5271,114.3378,114.4135,12014.0
2019-04-03 10:15:00,120.84,121.06,120.81,121.06,5766.0,114.3946,114.6028,114.3662,114.6028,5766.0
2019-04-03 10:20:00,121.02,121.04,120.89,120.95,2149.0,114.5649,114.5839,114.4419,114.4987,2149.0
2019-04-03 10:25:00,120.99,120.99,120.75,120.88,7470.0,114.5366,114.5366,114.3094,114.4324,7470.0
2019-04-03 10:30:00,120.82,120.96,120.81,120.89,4912.0,114.3756,114.5082,114.3662,114.4419,4912.0
2019-04-03 10:35:00,120.87,120.99,120.85,120.89,5652.0,114.423,114.5366,114.404,114.4419,5652.0
2019-04-03 10:40:00,120.88,120.92,120.82,120.88,4538.0,114.4324,114.4703,114.3756,114.4324,4538.0
2019-04-03 10:45:00,120.83,120.92,120.74,120.86,19207.0,114.3851,114.4703,114.2999,114.4135,19207.0
2019-04-03 10:50:00,120.87,120.93,120.78,120.81,11715.0,114.423,114.4798,114.3378,114.3662,11715.0
2019-04-03 10:55:00,120.84,120.89,120.77,120.86,21142.0,114.3946,114.4419,114.3283,114.4135,21142.0
2019-04-03 11:00:00,120.87,120.97,120.79,120.97,13411.0,114.423,114.5176,114.3472,114.5176,13411.0
2019-04-03 11:05:00,121.0,121.07,120.96,121.04,20169.0,114.546,114.6123,114.5082,114.5839,20169.0
2019-04-03 11:10:00,121.01,121.01,120.63,120.63,18264.0,114.5555,114.5555,114.1958,114.1958,18264.0
2019-04-03 11:15:00,120.6,120.64,120.3,120.44,9224.0,114.1674,114.2052,113.8834,114.0159,9224.0
2019-04-03 11:20:00,120.4,120.4,120.03,120.03,1500.0,113.978,113.978,113.6278,113.6278,1500.0
2019-04-03 11:25:00,120.09,120.13,119.93,120.0,13967.0,113.6846,113.7224,113.5331,113.5994,13967.0
2019-04-03 11:30:00,120.0,120.1,119.94,120.09,22555.0,113.5994,113.694,113.5426,113.6846,22555.0
2019-04-03 11:35:00,120.12,120.12,120.02,120.09,1824.0,113.713,113.713,113.6183,113.6846,1824.0
2019-04-03 11:40:00,120.11,120.12,120.03,120.05,21456.0,113.7035,113.713,113.6278,113.6467,21456.0
2019-04-03 11:45:00,120.05,120.05,119.8,119.88,6825.0,113.6467,113.6467,113.41,113.4858,6825.0
2019-04-03 11:50:00,119.89,120.07,119.89,120.03,5649.0,113.4952,113.6656,113.4952,113.6278,5649.0
2019-04-03 11:55:00,120.03,120.04,119.95,119.99,3501.0,113.6278,113.6372,113.552,113.5899,3501.0
2019-04-03 12:00:00,119.97,119.99,119.92,119.94,2778.0,113.571,113.5899,113.5236,113.5426,2778.0
2019-04-03 12:05:00,119.97,119.97,119.79,119.81,3300.0,113.571,113.571,113.4006,113.4195,3300.0
2019-04-03 12:10:00,119.83,119.83,119.68,119.71,3095.0,113.4384,113.4384,113.2964,113.3248,3095.0
2019-04-03 12:15:00,119.67,119.68,119.59,119.61,5388.0,113.287,113.2964,113.2112,113.2302,5388.0
2019-04-03 12:20:00,119.57,119.7,119.55,119.67,5820.0,113.1923,113.3154,113.1734,113.287,5820.0
2019-04-03 12:25:00,119.71,119.78,119.58,119.58,1600.0,113.3248,113.3911,113.2018,113.2018,1600.0
2019-04-03 12:30:00,119.56,119.57,119.46,119.5,1950.0,113.1828,113.1923,113.0882,113.126,1950.0
2019-04-03 12:35:00,119.45,119.45,119.35,119.45,2210.0,113.0787,113.0787,112.984,113.0787,2210.0
2019-04-03 12:40:00,119.44,119.55,119.44,119.44,2262.0,113.0692,113.1734,113.0692,113.0692,2262.0
2019-04-03 12:45:00,119.39,119.46,119.36,119.36,2141.0,113.0219,113.0882,112.9935,112.9935,2141.0
2019-04-03 12:50:00,119.31,119.31,119.22,119.25,1410.0,112.9462,112.9462,112.861,112.8894,1410.0
2019-04-03 12:55:00,119.19,119.23,119.16,119.21,1948.0,112.8326,112.8704,112.8042,112.8515,1948.0
2019-04-03 13:00:00,119.24,119.43,119.21,119.33,4955.0,112.8799,113.0598,112.8515,112.9651,4955.0
2019-04-03 13:05:00,119.31,119.36,119.27,119.29,3035.0,112.9462,112.9935,112.9083,112.9272,3035.0
2019-04-03 13:10:00,119.27,119.3,119.09,119.11,3789.0,112.9083,112.9367,112.7379,112.7568,3789.0
2019-04-03 13:15:00,119.16,119.17,119.02,119.07,4300.0,112.8042,112.8136,112.6716,112.719,4300.0
2019-04-03 13:20:00,119.02,119.23,119.02,119.13,6991.0,112.6716,112.8704,112.6716,112.7758,6991.0
2019-04-03 13:25:00,119.1,119.34,119.08,119.3,15500.0,112.7474,112.9746,112.7284,112.9367,15500.0
2019-04-03 13:30:00,119.3,119.3,119.01,119.06,11905.0,112.9367,112.9367,112.6622,112.7095,11905.0
2019-04-03 13:35:00,119.05,119.05,118.98,119.0,5092.0,112.7,112.7,112.6338,112.6527,5092.0
2019-04-03 13:40:00,118.98,118.98,118.89,118.94,2725.0,112.6338,112.6338,112.5486,112.5959,2725.0
2019-04-03 13:45:00,118.94,118.98,118.84,118.88,3010.0,112.5959,112.6338,112.5012,112.5391,3010.0
2019-04-03 13:50:00,118.83,118.99,118.81,118.87,5269.0,112.4918,112.6432,112.4728,112.5296,5269.0
2019-04-03 13:55:00,118.9,118.91,118.75,118.8,1401.0,112.558,112.5675,112.416,112.4634,1401.0
2019-04-03 14:00:00,118.78,118.85,118.69,118.69,3035.0,112.4444,112.5107,112.3592,112.3592,3035.0
2019-04-03 14:05:00,118.77,118.88,118.74,118.88,4803.0,112.435,112.5391,112.4066,112.5391,4803.0
2019-04-03 14:10:00,118.83,118.83,118.78,118.79,2404.0,112.4918,112.4918,112.4444,112.4539,2404.0
2019-04-03 14:15:00,118.8,118.9,118.78,118.9,2846.0,112.4634,112.558,112.4444,112.558,2846.0
2019-04-03 14:20:00,118.97,119.26,118.97,119.26,7594.0,112.6243,112.8988,112.6243,112.8988,7594.0
2019-04-03 14:25:00,119.27,119.35,119.26,119.31,4171.0,112.9083,112.984,112.8988,112.9462,4171.0
2019-04-03 14:30:00,119.31,119.32,119.09,119.11,5198.0,112.9462,112.9556,112.7379,112.7568,5198.0
2019-04-03 14:35:00,119.12,119.12,118.81,118.81,6755.0,112.7663,112.7663,112.4728,112.4728,6755.0
2019-04-03 14:40:00,118.84,118.95,118.82,118.82,6843.0,112.5012,112.6054,112.4823,112.4823,6843.0
2019-04-03 14:45:00,118.79,118.82,118.74,118.75,8082.0,112.4539,112.4823,112.4066,112.416,8082.0
2019-04-03 14:50:00,118.75,118.8,118.61,118.8,10933.0,112.416,112.4634,112.2835,112.4634,10933.0
2019-04-03 14:55:00,118.83,119.01,118.82,118.82,22083.0,112.4918,112.6622,112.4823,112.4823,22083.0
2019-04-03 15:00:00,118.8,118.88,118.74,118.79,5753.0,112.4634,112.5391,112.4066,112.4539,5753.0
2019-04-03 15:05:00,118.75,118.77,118.49,118.58,6586.0,112.416,112.435,112.1699,112.2551,6586.0
2019-04-03 15:10:00,118.54,118.64,118.45,118.64,4388.0,112.2172,112.3119,112.132,112.3119,4388.0
2019-04-03 15:15:00,118.6,118.67,118.57,118.58,10893.0,112.274,112.3403,112.2456,112.2551,10893.0
2019-04-03 15:20:00,118.57,118.58,118.37,118.46,13072.0,112.2456,112.2551,112.0563,112.1415,13072.0
2019-04-03 15:25:00,118.48,118.7,118.43,118.69,24647.0,112.1604,112.3687,112.1131,112.3592,24647.0
2019-04-03 15:30:00,118.68,118.74,118.59,118.72,14289.0,112.3498,112.4066,112.2646,112.3876,14289.0
2019-04-03 15:35:00,118.71,118.85,118.67,118.71,11625.0,112.3782,112.5107,112.3403,112.3782,11625.0
2019-04-03 15:40:00,118.71,118.9,118.67,118.86,14314.0,112.3782,112.558,112.3403,112.5202,14314.0
2019-04-03 15:45:00,118.85,119.06,118.85,119.06,11598.0,112.5107,112.7095,112.5107,112.7095,11598.0
2019-04-03 15:50:00,119.07,119.32,119.07,119.22,40019.0,112.719,112.9556,112.719,112.861,40019.0
2019-04-03 15:55:00,119.22,119.25,119.08,119.19,63991.0,112.861,112.8894,112.7284,112.8326,63991.0
2019-04-04 09:30:00,119.15,119.35,119.06,119.34,11580.0,112.7947,112.984,112.7095,112.9746,11580.0
2019-04-04 09:35:00,119.45,119.53,119.18,119.5,5653.0,113.0787,113.1544,112.8231,113.126,5653.0
2019-04-04 09:40:00,119.51,119.88,119.5,119.67,5883.0,113.1355,113.4858,113.126,113.287,5883.0
2019-04-04 09:45:00,119.59,119.82,119.53,119.79,3200.0,113.2112,113.429,113.1544,113.4006,3200.0
2019-04-04 09:50:00,119.77,120.13,119.72,119.73,10930.0,113.3816,113.7224,113.3343,113.3438,10930.0
2019-04-04 09:55:00,119.78,120.11,119.69,120.11,3411.0,113.3911,113.7035,113.3059,113.7035,3411.0
2019-04-04 10:00:00,120.08,120.11,119.94,120.01,3288.0,113.6751,113.7035,113.5426,113.6088,3288.0
2019-04-04 10:05:00,119.96,120.3,119.94,120.2,8432.0,113.5615,113.8834,113.5426,113.7887,8432.0
2019-04-04 10:10:00,120.17,120.35,120.15,120.2,14455.0,113.7603,113.9307,113.7414,113.7887,14455.0
2019-04-04 10:15:00,120.2,120.46,120.2,120.23,9088.0,113.7887,114.0348,113.7887,113.8171,9088.0
2019-04-04 10:20:00,120.13,120.25,120.12,120.15,4400.0,113.7224,113.836,113.713,113.7414,4400.0
2019-04-04 10:25:00,120.17,120.21,119.96,119.99,6347.0,113.7603,113.7982,113.5615,113.5899,6347.0
2019-04-04 10:30:00,120.0,120.16,119.97,120.16,5562.0,113.5994,113.7508,113.571,113.7508,5562.0
2019-04-04 10:35:00,120.13,120.31,120.13,120.23,5125.0,113.7224,113.8928,113.7224,113.8171,5125.0
2019-04-04 10:40:00,120.23,120.5,120.22,120.45,12222.0,113.8171,114.0727,113.8076,114.0254,12222.0
2019-04-04 10:45:00,120.47,120.78,120.47,120.78,6050.0,114.0443,114.3378,114.0443,114.3378,6050.0
2019-04-04 10:50:00,120.86,120.86,120.42,120.44,5989.0,114.4135,114.4135,113.997,114.0159,5989.0
2019-04-04 10:55:00,120.47,120.54,120.42,120.49,16060.0,114.0443,114.1106,113.997,114.0632,16060.0
2019-04-04 11:00:00,120.55,120.65,120.45,120.46,16138.0,114.12,114.2147,114.0254,114.0348,16138.0
2019-04-04 11:05:00,120.46,120.65,120.45,120.52,7840.0,114.0348,114.2147,114.0254,114.0916,7840.0
2019-04-04 11:10:00,120.55,120.63,120.38,120.42,4511.0,114.12,114.1958,113.9591,113.997,4511.0
2019-04-04 11:15:00,120.43,120.43,120.14,120.22,5167.0,114.0064,114.0064,113.7319,113.8076,5167.0
2019-04-04 11:20:00,120.13,120.13,119.98,120.09,9684.0,113.7224,113.7224,113.5804,113.6846,9684.0
2019-04-04 11:25:00,120.05,120.51,120.02,120.4,21934.0,113.6467,114.0822,113.6183,113.978,21934.0
2019-04-04 11:30:00,120.35,120.35,120.15,120.2,18119.0,113.9307,113.9307,113.7414,113.7887,18119.0
2019-04-04 11:35:00,120.22,120.33,120.2,120.29,4735.0,113.8076,113.9118,113.7887,113.8739,4735.0
2019-04-04 11:40:00,120.33,120.33,120.01,120.01,3127.0,113.9118,113.9118,113.6088,113.6088,3127.0
2019-04-04 11:45:00,119.97,120.07,119.9,119.91,4926.0,113.571,113.6656,113.5047,113.5142,4926.0
2019-04-04 11:50:00,119.81,119.83,119.6,119.64,2631.0,113.4195,113.4384,113.2207,113.2586,2631.0
2019-04-04 11:55:00,119.64,119.64,119.5,119.5,2500.0,113.2586,113.2586,113.126,113.126,2500.0
2019-04-04 12:00:00,119.47,119.5,119.41,119.48,3476.0,113.0976,113.126,113.0408,113.1071,3476.0
2019-04-04 12:05:00,119.46,119.46,119.37,119.42,3017.0,113.0882,113.0882,113.003,113.0503,3017.0
2019-04-04 12:10:00,119.37,119.42,119.33,119.34,5204.0,113.003,113.0503,112.9651,112.9746,5204.0
2019-04-04 12:15:00,119.3,119.3,118.95,118.95,4955.0,112.9367,112.9367,112.6054,112.6054,4955.0
2019-04-04 12:20:00,119.03,119.04,118.91,118.92,3103.0,112.6811,112.6906,112.5675,112.577,3103.0
2019-04-04 12:25:00,118.87,118.9,118.63,118.63,4302.0,112.5296,112.558,112.3024,112.3024,4302.0
2019-04-04 12:30:00,118.6,118.7,118.56,118.7,3355.0,112.274,112.3687,112.2362,112.3687,3355.0
2019-04-04 12:35:00,118.72,119.01,118.72,118.81,14804.0,112.3876,112.6622,112.3876,112.4728,14804.0
2019-04-04 12:40:00,118.83,118.83,118.55,118.62,4543.0,112.4918,112.4918,112.2267,112.293,4543.0
2019-04-04 12:45:00,118.62,118.62,118.51,118.61,2600.0,112.293,112.293,112.1888,112.2835,2600.0
2019-04-04 12:50:00,118.63,118.78,118.58,118.78,46140.0,112.3024,112.4444,112.2551,112.4444,46140.0
2019-04-04 12:55:00,118.78,118.78,118.56,118.57,2220.0,112.4444,112.4444,112.2362,112.2456,2220.0
2019-04-04 13:00:00,118.6,118.82,118.6,118.77,3963.0,112.274,112.4823,112.274,112.435,3963.0
2019-04-04 13:05:00,118.79,118.87,118.78,118.85,1812.0,112.4539,112.5296,112.4444,112.5107,1812.0
2019-04-04 13:10:00,118.87,118.98,118.77,118.77,8000.0,112.5296,112.6338,112.435,112.435,8000.0
2019-04-04 13:15:00,118.76,118.84,118.69,118.83,3204.0,112.4255,112.5012,112.3592,112.4918,3204.0
2019-04-04 13:20:00,118.79,118.87,118.69,118.69,3454.0,112.4539,112.5296,112.3592,112.3592,3454.0
2019-04-04 13:25:00,118.72,118.79,118.68,118.69,3172.0,112.3876,112.4539,112.3498,112.3592,3172.0
2019-04-04 13:30:00,118.65,118.76,118.65,118.76,2351.0,112.3214,112.4255,112.3214,112.4255,2351.0
2019-04-04 13:35:00,118.78,118.99,118.78,118.89,4100.0,112.4444,112.6432,112.4444,112.5486,4100.0
2019-04-04 13:40:00,118.91,119.14,118.9,119.1,11598.0,112.5675,112.7852,112.558,112.7474,11598.0
2019-04-04 13:45:00,119.13,119.22,119.08,119.14,4603.0,112.7758,112.861,112.7284,112.7852,4603.0
2019-04-04 13:50:00,119.14,119.35,119.14,119.35,3527.0,112.7852,112.984,112.7852,112.984,3527.0
2019-04-04 13:55:00,119.29,119.32,119.24,119.25,2891.0,112.9272,112.9556,112.8799,112.8894,2891.0
2019-04-04 14:00:00,119.23,119.32,119.1,119.24,3808.0,112.8704,112.9556,112.7474,112.8799,3808.0
2019-04-04 14:05:00,119.21,119.25,119.16,119.21,2572.0,112.8515,112.8894,112.8042,112.8515,2572.0
2019-04-04 14:10:00,119.19,119.3,119.17,119.3,2185.0,112.8326,112.9367,112.8136,112.9367,2185.0
2019-04-04 14:15:00,119.26,119.31,119.24,119.25,2000.0,112.8988,112.9462,112.8799,112.8894,2000.0
2019-04-04 14:20:00,119.22,119.33,119.2,119.28,2928.0,112.861,112.9651,112.842,112.9178,2928.0
2019-04-04 14:25:00,119.25,119.26,119.15,119.15,2247.0,112.8894,112.8988,112.7947,112.7947,2247.0
2019-04-04 14:30:00,119.12,119.12,118.98,119.11,4431.0,112.7663,112.7663,112.6338,112.7568,4431.0
2019-04-04 14:35:00,119.08,119.14,119.07,119.08,1428.0,112.7284,112.7852,112.719,112.7284,1428.0
2019-04-04 14:40:00,119.09,119.09,118.94,118.94,1922.0,112.7379,112.7379,112.5959,112.5959,1922.0
2019-04-04 14:45:00,119.0,119.05,118.99,119.05,1900.0,112.6527,112.7,112.6432,112.7,1900.0
2019-04-04 14:50:00,119.04,119.1,119.0,119.04,3286.0,112.6906,112.7474,112.6527,112.6906,3286.0
2019-04-04 14:55:00,119.07,119.11,118.97,118.97,2840.0,112.719,112.7568,112.6243,112.6243,2840.0
2019-04-04 15:00:00,119.0,119.0,118.88,118.94,2203.0,112.6527,112.6527,112.5391,112.5959,2203.0
2019-04-04 15:05:00,118.96,119.05,118.96,119.03,8354.0,112.6148,112.7,112.6148,112.6811,8354.0
2019-04-04 15:10:00,119.05,119.21,119.04,119.2,6068.0,112.7,112.8515,112.6906,112.842,6068.0
2019-04-04 15:15:00,119.22,119.33,119.22,119.32,3478.0,112.861,112.9651,112.861,112.9556,3478.0
2019-04-04 15:20:00,119.29,119.32,119.24,119.32,5363.0,112.9272,112.9556,112.8799,112.9556,5363.0
2019-04-04 15:25:00,119.32,119.33,119.25,119.29,7349.0,112.9556,112.9651,112.8894,112.9272,7349.0
2019-04-04 15:30:00,119.32,119.59,119.3,119.53,16863.0,112.9556,113.2112,112.9367,113.1544,16863.0
2019-04-04 15:35:00,119.53,119.85,119.52,119.7,29795.0,113.1544,113.4574,113.145,113.3154,29795.0
2019-04-04 15:40:00,119.66,119.7,119.38,119.44,8662.0,113.2775,113.3154,113.0124,113.0692,8662.0
2019-04-04 15:45:00,119.43,119.48,119.3,119.32,12255.0,113.0598,113.1071,112.9367,112.9556,12255.0
2019-04-04 15:50:00,119.33,119.64,119.33,119.62,15159.0,112.9651,113.2586,112.9651,113.2396,15159.0
2019-04-04 15:55:00,119.62,119.67,119.44,119.65,47953.0,113.2396,113.287,113.0692,113.268,47953.0
2019-04-05 09:30:00,119.46,120.17,119.41,119.87,13022.0,113.0882,113.7603,113.0408,113.4763,13022.0
2019-04-05 09:35:00,119.86,119.96,119.41,119.46,4761.0,113.4668,113.5615,113.0408,113.0882,4761.0
2019-04-05 09:40:00,119.46,119.62,119.4,119.62,2300.0,113.0882,113.2396,113.0314,113.2396,2300.0
2019-04-05 09:45:00,119.7,120.08,119.7,119.89,3223.0,113.3154,113.6751,113.3154,113.4952,3223.0
2019-04-05 09:50:00,120.05,120.41,120.05,120.38,4363.0,113.6467,113.9875,113.6467,113.9591,4363.0
2019-04-05 09:55:00,120.25,120.34,119.98,120.14,2130.0,113.836,113.9212,113.5804,113.7319,2130.0
2019-04-05 10:00:00,120.22,120.75,120.15,120.72,9314.0,113.8076,114.3094,113.7414,114.281,9314.0
2019-04-05 10:05:00,120.57,120.57,120.38,120.48,2024.0,114.139,114.139,113.9591,114.0538,2024.0
2019-04-05 10:10:00,120.45,120.62,120.42,120.43,900.0,114.0254,114.1863,113.997,114.0064,900.0
2019-04-05 10:15:00,120.39,120.39,120.18,120.28,3109.0,113.9686,113.9686,113.7698,113.8644,3109.0
2019-04-05 10:20:00,120.3,120.3,120.17,120.21,1000.0,113.8834,113.8834,113.7603,113.7982,1000.0
2019-04-05 10:25:00,120.07,120.1,119.99,120.07,1384.0,113.6656,113.694,113.5899,113.6656,1384.0
2019-04-05 10:30:00,120.03,120.15,120.03,120.06,1300.0,113.6278,113.7414,113.6278,113.6562,1300.0
2019-04-05 10:35:00,120.03,120.09,119.97,120.09,2900.0,113.6278,113.6846,113.571,113.6846,2900.0
2019-04-05 10:40:00,120.16,120.2,120.08,120.14,900.0,113.7508,113.7887,113.6751,113.7319,900.0
2019-04-05 10:45:00,120.1,120.19,120.09,120.14,3300.0,113.694,113.7792,113.6846,113.7319,3300.0
2019-04-05 10:50:00,120.14,120.26,120.1,120.2,1200.0,113.7319,113.8455,113.694,113.7887,1200.0
2019-04-05 10:55:00,120.23,120.24,119.96,119.96,5827.0,113.8171,113.8266,113.5615,113.5615,5827.0
2019-04-05 11:00:00,120.06,120.16,119.99,120.08,5112.0,113.6562,113.7508,113.5899,113.6751,5112.0
2019-04-05 11:05:00,120.09,120.2,120.04,120.11,5201.0,113.6846,113.7887,113.6372,113.7035,5201.0
2019-04-05 11:10:00,120.15,120.28,120.15,120.22,2600.0,113.7414,113.8644,113.7414,113.8076,2600.0
2019-04-05 11:15:00,120.2,120.4,120.19,120.26,3300.0,113.7887,113.978,113.7792,113.8455,3300.0
2019-04-05 11:20:00,120.24,120.24,120.11,120.14,2338.0,113.8266,113.8266,113.7035,113.7319,2338.0
2019-04-05 11:25:00,120.09,120.22,119.99,120.18,2600.0,113.6846,113.8076,113.5899,113.7698,2600.0
2019-04-05 11:30:00,120.18,120.27,120.1,120.15,3800.0,113.7698,113.855,113.694,113.7414,3800.0
2019-04-05 11:35:00,120.15,120.73,120.15,120.48,24589.0,113.7414,114.2904,113.7414,114.0538,24589.0
2019-04-05 11:40:00,120.44,120.45,120.39,120.44,4283.0,114.0159,114.0254,113.9686,114.0159,4283.0
2019-04-05 11:45:00,120.45,120.45,120.1,120.15,4078.0,114.0254,114.0254,113.694,113.7414,4078.0
2019-04-05 11:50:00,120.06,120.06,119.96,120.01,4686.0,113.6562,113.6562,113.5615,113.6088,4686.0
2019-04-05 11:55:00,120.05,120.05,119.81,119.86,2250.0,113.6467,113.6467,113.4195,113.4668,2250.0
2019-04-05 12:00:00,119.83,119.96,119.8,119.93,3000.0,113.4384,113.5615,113.41,113.5331,3000.0
2019-04-05 12:05:00,119.98,120.14,119.95,120.14,4000.0,113.5804,113.7319,113.552,113.7319,4000.0
2019-04-05 12:10:00,120.22,120.25,120.17,120.19,3593.0,113.8076,113.836,113.7603,113.7792,3593.0
2019-04-05 12:15:00,120.23,120.29,120.22,120.22,1900.0,113.8171,113.8739,113.8076,113.8076,1900.0
2019-04-05 12:20:00,120.2,120.28,120.16,120.23,8844.0,113.7887,113.8644,113.7508,113.8171,8844.0
2019-04-05 12:25:00,120.2,120.29,120.2,120.28,7115.0,113.7887,113.8739,113.7887,113.8644,7115.0
2019-04-05 12:30:00,120.28,120.35,120.12,120.15,20170.0,113.8644,113.9307,113.713,113.7414,20170.0
2019-04-05 12:35:00,120.19,120.21,120.04,120.04,2600.0,113.7792,113.7982,113.6372,113.6372,2600.0
2019-04-05 12:40:00,120.0,120.05,119.96,120.05,6464.0,113.5994,113.6467,113.5615,113.6467,6464.0
2019-04-05 12:45:00,120.03,120.17,120.03,120.15,1900.0,113.6278,113.7603,113.6278,113.7414,1900.0
2019-04-05 12:50:00,120.19,120.19,120.06,120.1,1200.0,113.7792,113.7792,113.6562,113.694,1200.0
2019-04-05 12:55:00,120.08,120.08,120.03,120.06,1300.0,113.6751,113.6751,113.6278,113.6562,1300.0
2019-04-05 13:00:00,120.04,120.15,120.04,120.11,3000.0,113.6372,113.7414,113.6372,113.7035,3000.0
2019-04-05 13:05:00,120.12,120.18,120.1,120.16,3500.0,113.713,113.7698,113.694,113.7508,3500.0
2019-04-05 13:10:00,120.16,120.16,120.06,120.16,1584.0,113.7508,113.7508,113.6562,113.7508,1584.0
2019-04-05 13:15:00,120.13,120.19,120.01,120.07,2100.0,113.7224,113.7792,113.6088,113.6656,2100.0
2019-04-05 13:20:00,120.08,120.2,120.0,120.13,8000.0,113.6751,113.7887,113.5994,113.7224,8000.0
2019-04-05 13:25:00,120.18,120.19,120.09,120.13,3400.0,113.7698,113.7792,113.6846,113.7224,3400.0
2019-04-05 13:30:00,120.08,120.2,119.99,120.2,6169.0,113.6751,113.7887,113.5899,113.7887,6169.0
2019-04-05 13:35:00,120.2,120.29,120.2,120.26,1900.0,113.7887,113.8739,113.7887,113.8455,1900.0
2019-04-05 13:40:00,120.21,120.27,120.12,120.15,2600.0,113.7982,113.855,113.713,113.7414,2600.0
2019-04-05 13:45:00,120.11,120.22,120.08,120.22,3430.0,113.7035,113.8076,113.6751,113.8076,3430.0
2019-04-05 13:50:00,120.2,120.23,120.16,120.21,1247.0,113.7887,113.8171,113.7508,113.7982,1247.0
2019-04-05 13:55:00,120.21,120.22,120.16,120.21,4461.0,113.7982,113.8076,113.7508,113.7982,4461.0
2019-04-05 14:00:00,120.22,120.4,120.21,120.34,2333.0,113.8076,113.978,113.7982,113.9212,2333.0
2019-04-05 14:05:00,120.31,120.38,120.31,120.35,1800.0,113.8928,113.9591,113.8928,113.9307,1800.0
2019-04-05 14:10:00,120.31,120.32,120.19,120.19,2418.0,113.8928,113.9023,113.7792,113.7792,2418.0
2019-04-05 14:15:00,120.22,120.24,120.02,120.03,3260.0,113.8076,113.8266,113.6183,113.6278,3260.0
2019-04-05 14:20:00,120.05,120.2,120.02,120.09,4300.0,113.6467,113.7887,113.6183,113.6846,4300.0
2019-04-05 14:25:00,120.09,120.14,120.04,120.07,2900.0,113.6846,113.7319,113.6372,113.6656,2900.0
2019-04-05 14:30:00,120.05,120.1,120.02,120.1,3482.0,113.6467,113.694,113.6183,113.694,3482.0
2019-04-05 14:35:00,120.09,120.15,120.09,120.15,2100.0,113.6846,113.7414,113.6846,113.7414,2100.0
2019-04-05 14:40:00,120.16,120.17,120.14,120.16,2700.0,113.7508,113.7603,113.7319,113.7508,2700.0
2019-04-05 14:45:00,120.07,120.09,119.94,120.03,2288.0,113.6656,113.6846,113.5426,113.6278,2288.0
2019-04-05 14:50:00,120.03,120.05,119.97,120.01,15307.0,113.6278,113.6467,113.571,113.6088,15307.0
2019-04-05 14:55:00,119.99,120.06,119.95,119.97,5251.0,113.5899,113.6562,113.552,113.571,5251.0
2019-04-05 15:00:00,119.93,120.04,119.89,119.99,3700.0,113.5331,113.6372,113.4952,113.5899,3700.0
2019-04-05 15:05:00,119.93,120.01,119.92,119.96,7656.0,113.5331,113.6088,113.5236,113.5615,7656.0
2019-04-05 15:10:00,119.96,120.01,119.95,120.01,3600.0,113.5615,113.6088,113.552,113.6088,3600.0
2019-04-05 15:15:00,119.98,120.04,119.93,120.04,5478.0,113.5804,113.6372,113.5331,113.6372,5478.0
2019-04-05 15:20:00,120.04,120.14,120.04,120.07,2857.0,113.6372,113.7319,113.6372,113.6656,2857.0
2019-04-05 15:25:00,120.07,120.08,120.01,120.06,2822.0,113.6656,113.6751,113.6088,113.6562,2822.0
2019-04-05 15:30:00,120.06,120.1,120.0,120.0,10566.0,113.6562,113.694,113.5994,113.5994,10566.0
2019-04-05 15:35:00,119.98,120.0,119.92,119.97,9296.0,113.5804,113.5994,113.5236,113.571,9296.0
2019-04-05 15:40:00,119.97,119.98,119.92,119.92,5922.0,113.571,113.5804,113.5236,113.5236,5922.0
2019-04-05 15:45:00,119.91,119.94,119.87,119.94,9495.0,113.5142,113.5426,113.4763,113.5426,9495.0
2019-04-05 15:50:00,119.99,120.0,119.92,119.96,16049.0,113.5899,113.5994,113.5236,113.5615,16049.0
2019-04-05 15:55:00,119.96,120.27,119.96,120.2,45673.0,113.5615,113.855,113.5615,113.7887,45673.0
2019-04-08 09:30:00,119.53,120.09,119.53,120.09,5709.0,113.1544,113.6846,113.1544,113.6846,5709.0
2019-04-08 09:35:00,119.7,119.7,119.56,119.56,810.0,113.3154,113.3154,113.1828,113.1828,810.0
2019-04-08 09:40:00,119.54,119.91,119.46,119.71,2300.0,113.1639,113.5142,113.0882,113.3248,2300.0
2019-04-08 09:45:00,119.62,119.64,119.49,119.6,1682.0,113.2396,113.2586,113.1166,113.2207,1682.0
2019-04-08 09:50:00,119.67,119.67,119.46,119.48,1810.0,113.287,113.287,113.0882,113.1071,1810.0
2019-04-08 09:55:00,119.49,119.96,119.48,119.94,2499.0,113.1166,113.5615,113.1071,113.5426,2499.0
2019-04-08 10:00:00,119.95,120.1,119.83,119.97,3142.0,113.552,113.694,113.4384,113.571,3142.0
2019-04-08 10:05:00,120.0,120.13,119.74,119.75,4872.0,113.5994,113.7224,113.3532,113.3627,4872.0
2019-04-08 10:10:00,119.82,119.82,119.73,119.8,5275.0,113.429,113.429,113.3438,113.41,5275.0
2019-04-08 10:15:00,119.96,120.17,119.96,120.03,1991.0,113.5615,113.7603,113.5615,113.6278,1991.0
2019-04-08 10:20:00,120.04,120.04,119.92,119.93,3540.0,113.6372,113.6372,113.5236,113.5331,3540.0
2019-04-08 10:25:00,119.84,120.02,119.84,120.02,1484.0,113.4479,113.6183,113.4479,113.6183,1484.0
2019-04-08 10:30:00,119.98,120.05,119.92,120.05,1300.0,113.5804,113.6467,113.5236,113.6467,1300.0
2019-04-08 10:35:00,120.23,120.27,120.12,120.19,3110.0,113.8171,113.855,113.713,113.7792,3110.0
2019-04-08 10:40:00,120.18,120.26,120.09,120.2,9990.0,113.7698,113.8455,113.6846,113.7887,9990.0
2019-04-08 10:45:00,120.17,120.44,120.1,120.28,7540.0,113.7603,114.0159,113.694,113.8644,7540.0
2019-04-08 10:50:00,120.31,120.36,120.31,120.31,891.0,113.8928,113.9402,113.8928,113.8928,891.0
2019-04-08 10:55:00,120.27,120.34,120.25,120.29,2733.0,113.855,113.9212,113.836,113.8739,2733.0
2019-04-08 11:00:00,120.24,120.26,120.18,120.26,1640.0,113.8266,113.8455,113.7698,113.8455,1640.0
2019-04-08 11:05:00,120.19,120.23,120.17,120.18,800.0,113.7792,113.8171,113.7603,113.7698,800.0
2019-04-08 11:10:00,120.19,120.2,120.11,120.12,3219.0,113.7792,113.7887,113.7035,113.713,3219.0
2019-04-08 11:15:00,120.14,120.16,120.07,120.09,4288.0,113.7319,113.7508,113.6656,113.6846,4288.0
2019-04-08 11:20:00,120.1,120.13,120.01,120.03,2625.0,113.694,113.7224,113.6088,113.6278,2625.0
2019-04-08 11:25:00,120.03,120.03,119.96,119.97,3163.0,113.6278,113.6278,113.5615,113.571,3163.0
2019-04-08 11:30:00,120.01,120.13,120.0,120.09,4298.0,113.6088,113.7224,113.5994,113.6846,4298.0
2019-04-08 11:35:00,120.09,120.14,120.02,120.14,3600.0,113.6846,113.7319,113.6183,113.7319,3600.0
2019-04-08 11:40:00,120.11,120.15,120.09,120.1,1100.0,113.7035,113.7414,113.6846,113.694,1100.0
2019-04-08 11:45:00,120.11,120.11,119.98,120.01,3700.0,113.7035,113.7035,113.5804,113.6088,3700.0
2019-04-08 11:50:00,120.03,120.08,119.94,120.08,3120.0,113.6278,113.6751,113.5426,113.6751,3120.0
2019-04-08 11:55:00,120.02,120.14,120.02,120.03,947.0,113.6183,113.7319,113.6183,113.6278,947.0
2019-04-08 12:00:00,120.08,120.09,119.97,119.98,1700.0,113.6751,113.6846,113.571,113.5804,1700.0
2019-04-08 12:05:00,119.91,119.93,119.85,119.91,1000.0,113.5142,113.5331,113.4574,113.5142,1000.0
2019-04-08 12:10:00,119.91,119.94,119.84,119.84,1600.0,113.5142,113.5426,113.4479,113.4479,1600.0
2019-04-08 12:15:00,119.78,119.8,119.75,119.77,500.0,113.3911,113.41,113.3627,113.3816,500.0
2019-04-08 12:20:00,119.75,119.9,119.73,119.9,3942.0,113.3627,113.5047,113.3438,113.5047,3942.0
2019-04-08 12:25:00,119.91,119.92,119.83,119.86,11440.0,113.5142,113.5236,113.4384,113.4668,11440.0
2019-04-08 12:30:00,119.86,120.02,119.86,119.93,4950.0,113.4668,113.6183,113.4668,113.5331,4950.0
2019-04-08 12:35:00,119.9,119.92,119.78,119.78,4500.0,113.5047,113.5236,113.3911,113.3911,4500.0
2019-04-08 12:40:00,119.83,119.97,119.79,119.88,2555.0,113.4384,113.571,113.4006,113.4858,2555.0
2019-04-08 12:45:00,119.96,119.96,119.93,119.93,200.0,113.5615,113.5615,113.5331,113.5331,200.0
2019-04-08 12:50:00,119.98,119.98,119.91,119.92,700.0,113.5804,113.5804,113.5142,113.5236,700.0
2019-04-08 12:55:00,119.91,119.94,119.91,119.94,500.0,113.5142,113.5426,113.5142,113.5426,500.0
2019-04-08 13:00:00,119.85,119.87,119.77,119.77,600.0,113.4574,113.4763,113.3816,113.3816,600.0
2019-04-08 13:05:00,119.75,119.86,119.74,119.84,2580.0,113.3627,113.4668,113.3532,113.4479,2580.0
2019-04-08 13:10:00,119.87,119.9,119.82,119.82,1800.0,113.4763,113.5047,113.429,113.429,1800.0
2019-04-08 13:15:00,119.88,119.99,119.88,119.98,1760.0,113.4858,113.5899,113.4858,113.5804,1760.0
2019-04-08 13:20:00,119.96,120.06,119.96,120.06,680.0,113.5615,113.6562,113.5615,113.6562,680.0
2019-04-08 13:25:00,120.1,120.13,120.05,120.13,900.0,113.694,113.7224,113.6467,113.7224,900.0
2019-04-08 13:30:00,120.11,120.24,120.09,120.24,3720.0,113.7035,113.8266,113.6846,113.8266,3720.0
2019-04-08 13:35:00,120.29,120.29,120.16,120.16,1800.0,113.8739,113.8739,113.7508,113.7508,1800.0
2019-04-08 13:40:00,120.2,120.38,120.16,120.32,5200.0,113.7887,113.9591,113.7508,113.9023,5200.0
2019-04-08 13:45:00,120.32,120.48,120.31,120.48,6972.0,113.9023,114.0538,113.8928,114.0538,6972.0
2019-04-08 13:50:00,120.45,120.72,120.42,120.65,7385.0,114.0254,114.281,113.997,114.2147,7385.0
2019-04-08 13:55:00,120.59,120.69,120.58,120.69,2100.0,114.1579,114.2526,114.1484,114.2526,2100.0
2019-04-08 14:00:00,120.7,120.71,120.62,120.68,4763.0,114.262,114.2715,114.1863,114.2431,4763.0
2019-04-08 14:05:00,120.65,120.84,120.64,120.8,1500.0,114.2147,114.3946,114.2052,114.3567,1500.0
2019-04-08 14:10:00,120.8,120.83,120.7,120.72,2900.0,114.3567,114.3851,114.262,114.281,2900.0
2019-04-08 14:15:00,120.82,120.95,120.77,120.84,18481.0,114.3756,114.4987,114.3283,114.3946,18481.0
2019-04-08 14:20:00,120.82,120.92,120.5,120.71,41716.0,114.3756,114.4703,114.0727,114.2715,41716.0
2019-04-08 14:25:00,120.67,120.77,120.61,120.71,5545.0,114.2336,114.3283,114.1768,114.2715,5545.0
2019-04-08 14:30:00,120.63,120.63,120.37,120.37,4804.0,114.1958,114.1958,113.9496,113.9496,4804.0
2019-04-08 14:35:00,120.34,120.48,120.34,120.4,14177.0,113.9212,114.0538,113.9212,113.978,14177.0
2019-04-08 14:40:00,120.34,120.36,120.24,120.24,7760.0,113.9212,113.9402,113.8266,113.8266,7760.0
2019-04-08 14:45:00,120.24,120.24,120.12,120.19,3463.0,113.8266,113.8266,113.713,113.7792,3463.0
2019-04-08 14:50:00,120.18,120.24,120.1,120.2,4000.0,113.7698,113.8266,113.694,113.7887,4000.0
2019-04-08 14:55:00,120.2,120.36,120.18,120.32,7656.0,113.7887,113.9402,113.7698,113.9023,7656.0
2019-04-08 15:00:00,120.28,120.31,120.21,120.3,1142.0,113.8644,113.8928,113.7982,113.8834,1142.0
2019-04-08 15:05:00,120.28,120.36,120.2,120.3,1803.0,113.8644,113.9402,113.7887,113.8834,1803.0
2019-04-08 15:10:00,120.26,120.34,120.26,120.26,1700.0,113.8455,113.9212,113.8455,113.8455,1700.0
2019-04-08 15:15:00,120.28,120.34,120.27,120.31,3728.0,113.8644,113.9212,113.855,113.8928,3728.0
2019-04-08 15:20:00,120.31,120.33,120.27,120.33,5100.0,113.8928,113.9118,113.855,113.9118,5100.0
2019-04-08 15:25:00,120.32,120.42,120.29,120.4,7002.0,113.9023,113.997,113.8739,113.978,7002.0
2019-04-08 15:30:00,120.38,120.4,120.28,120.35,6278.0,113.9591,113.978,113.8644,113.9307,6278.0
2019-04-08 15:35:00,120.38,120.45,120.35,120.41,5281.0,113.9591,114.0254,113.9307,113.9875,5281.0
2019-04-08 15:40:00,120.42,120.56,120.4,120.56,6676.0,113.997,114.1295,113.978,114.1295,6676.0
2019-04-08 15:45:00,120.54,120.58,120.51,120.55,6740.0,114.1106,114.1484,114.0822,114.12,6740.0
2019-04-08 15:50:00,120.54,120.66,120.53,120.66,13071.0,114.1106,114.2242,114.1011,114.2242,13071.0
2019-04-08 15:55:00,120.68,120.69,120.53,120.66,36212.0,114.2431,114.2526,114.1011,114.2242,36212.0
2019-04-09 09:30:00,119.76,119.9,119.5,119.53,10091.0,113.3722,113.5047,113.126,113.1544,10091.0
2019-04-09 09:35:00,119.46,119.46,118.73,118.93,10005.0,113.0882,113.0882,112.3971,112.5864,10005.0
2019-04-09 09:40:00,118.95,119.28,118.94,119.28,2500.0,112.6054,112.9178,112.5959,112.9178,2500.0
2019-04-09 09:45:00,119.3,119.48,119.04,119.48,8044.0,112.9367,113.1071,112.6906,113.1071,8044.0
2019-04-09 09:50:00,119.44,119.7,119.44,119.67,2623.0,113.0692,113.3154,113.0692,113.287,2623.0
2019-04-09 09:55:00,119.77,120.12,119.76,120.08,9564.0,113.3816,113.713,113.3722,113.6751,9564.0
2019-04-09 10:00:00,120.13,120.24,119.89,119.95,6157.0,113.7224,113.8266,113.4952,113.552,6157.0
2019-04-09 10:05:00,119.87,120.08,119.87,119.94,5646.0,113.4763,113.6751,113.4763,113.5426,5646.0
2019-04-09 10:10:00,119.9,120.2,119.9,120.03,7561.0,113.5047,113.7887,113.5047,113.6278,7561.0
2019-04-09 10:15:00,120.09,120.14,119.98,120.14,3646.0,113.6846,113.7319,113.5804,113.7319,3646.0
2019-04-09 10:20:00,120.19,120.31,120.12,120.26,5842.0,113.7792,113.8928,113.713,113.8455,5842.0
2019-04-09 10:25:00,120.24,120.24,120.08,120.13,3873.0,113.8266,113.8266,113.6751,113.7224,3873.0
2019-04-09 10:30:00,120.08,120.08,119.9,119.92,2281.0,113.6751,113.6751,113.5047,113.5236,2281.0
2019-04-09 10:35:00,119.85,119.97,119.84,119.9,2484.0,113.4574,113.571,113.4479,113.5047,2484.0
2019-04-09 10:40:00,120.01,120.02,119.78,119.78,4722.0,113.6088,113.6183,113.3911,113.3911,4722.0
2019-04-09 10:45:00,119.81,119.87,119.81,119.87,2000.0,113.4195,113.4763,113.4195,113.4763,2000.0
2019-04-09 10:50:00,120.01,120.36,120.0,120.36,13171.0,113.6088,113.9402,113.5994,113.9402,13171.0
2019-04-09 10:55:00,120.35,120.43,120.24,120.35,4488.0,113.9307,114.0064,113.8266,113.9307,4488.0
2019-04-09 11:00:00,120.37,120.51,120.26,120.51,3152.0,113.9496,114.0822,113.8455,114.0822,3152.0
2019-04-09 11:05:00,120.52,120.52,120.28,120.28,4521.0,114.0916,114.0916,113.8644,113.8644,4521.0
2019-04-09 11:10:00,120.23,120.26,120.17,120.17,5918.0,113.8171,113.8455,113.7603,113.7603,5918.0
2019-04-09 11:15:00,120.2,120.24,120.11,120.12,5742.0,113.7887,113.8266,113.7035,113.713,5742.0
2019-04-09 11:20:00,120.14,120.16,119.9,119.9,3917.0,113.7319,113.7508,113.5047,113.5047,3917.0
2019-04-09 11:25:00,119.88,120.1,119.87,120.1,1800.0,113.4858,113.694,113.4763,113.694,1800.0
2019-04-09 11:30:00,120.07,120.21,120.01,120.02,3584.0,113.6656,113.7982,113.6088,113.6183,3584.0
2019-04-09 11:35:00,120.01,120.23,120.01,120.21,11311.0,113.6088,113.8171,113.6088,113.7982,11311.0
2019-04-09 11:40:00,120.19,120.31,120.17,120.21,3636.0,113.7792,113.8928,113.7603,113.7982,3636.0
2019-04-09 11:45:00,120.2,120.31,120.17,120.31,6246.0,113.7887,113.8928,113.7603,113.8928,6246.0
2019-04-09 11:50:00,120.32,120.34,120.2,120.32,6505.0,113.9023,113.9212,113.7887,113.9023,6505.0
2019-04-09 11:55:00,120.3,120.45,120.3,120.3,10379.0,113.8834,114.0254,113.8834,113.8834,10379.0
2019-04-09 12:00:00,120.29,120.34,120.21,120.21,5253.0,113.8739,113.9212,113.7982,113.7982,5253.0
2019-04-09 12:05:00,120.21,120.29,120.2,120.26,2000.0,113.7982,113.8739,113.7887,113.8455,2000.0
2019-04-09 12:10:00,120.22,120.41,120.18,120.36,2655.0,113.8076,113.9875,113.7698,113.9402,2655.0
2019-04-09 12:15:00,120.36,120.45,120.35,120.42,5200.0,113.9402,114.0254,113.9307,113.997,5200.0
2019-04-09 12:20:00,120.43,120.47,120.36,120.42,4316.0,114.0064,114.0443,113.9402,113.997,4316.0
2019-04-09 12:25:00,120.37,120.37,120.31,120.35,2055.0,113.9496,113.9496,113.8928,113.9307,2055.0
2019-04-09 12:30:00,120.37,120.41,120.34,120.34,2273.0,113.9496,113.9875,113.9212,113.9212,2273.0
2019-04-09 12:35:00,120.33,120.37,120.32,120.32,1575.0,113.9118,113.9496,113.9023,113.9023,1575.0
2019-04-09 12:40:00,120.33,120.36,120.28,120.28,1664.0,113.9118,113.9402,113.8644,113.8644,1664.0
2019-04-09 12:45:00,120.3,120.36,120.28,120.3,3779.0,113.8834,113.9402,113.8644,113.8834,3779.0
2019-04-09 12:50:00,120.27,120.37,120.26,120.34,1400.0,113.855,113.9496,113.8455,113.9212,1400.0
2019-04-09 12:55:00,120.38,120.44,120.27,120.27,3809.0,113.9591,114.0159,113.855,113.855,3809.0
2019-04-09 13:00:00,120.25,120.28,120.2,120.22,2637.0,113.836,113.8644,113.7887,113.8076,2637.0
2019-04-09 13:05:00,120.23,120.33,120.22,120.33,1961.0,113.8171,113.9118,113.8076,113.9118,1961.0
2019-04-09 13:10:00,120.35,120.39,120.26,120.26,4760.0,113.9307,113.9686,113.8455,113.8455,4760.0
2019-04-09 13:15:00,120.32,120.34,120.25,120.29,2548.0,113.9023,113.9212,113.836,113.8739,2548.0
2019-04-09 13:20:00,120.29,120.29,120.17,120.22,1735.0,113.8739,113.8739,113.7603,113.8076,1735.0
2019-04-09 13:25:00,120.17,120.24,120.13,120.23,2800.0,113.7603,113.8266,113.7224,113.8171,2800.0
2019-04-09 13:30:00,120.21,120.21,120.11,120.19,2222.0,113.7982,113.7982,113.7035,113.7792,2222.0
2019-04-09 13:35:00,120.22,120.25,120.18,120.18,3530.0,113.8076,113.836,113.7698,113.7698,3530.0
2019-04-09 13:40:00,120.2,120.21,120.16,120.18,2408.0,113.7887,113.7982,113.7508,113.7698,2408.0
2019-04-09 13:45:00,120.18,120.26,120.18,120.26,1564.0,113.7698,113.8455,113.7698,113.8455,1564.0
2019-04-09 13:50:00,120.23,120.23,120.17,120.2,2819.0,113.8171,113.8171,113.7603,113.7887,2819.0
2019-04-09 13:55:00,120.25,120.25,120.2,120.21,1650.0,113.836,113.836,113.7887,113.7982,1650.0
2019-04-09 14:00:00,120.2,120.22,120.16,120.18,6565.0,113.7887,113.8076,113.7508,113.7698,6565.0
2019-04-09 14:05:00,120.15,120.15,120.03,120.03,2002.0,113.7414,113.7414,113.6278,113.6278,2002.0
2019-04-09 14:10:00,120.06,120.17,120.03,120.17,3436.0,113.6562,113.7603,113.6278,113.7603,3436.0
2019-04-09 14:15:00,120.2,120.2,120.14,120.14,4139.0,113.7887,113.7887,113.7319,113.7319,4139.0
2019-04-09 14:20:00,120.13,120.14,119.99,119.99,3090.0,113.7224,113.7319,113.5899,113.5899,3090.0
2019-04-09 14:25:00,120.0,120.0,119.88,119.88,3307.0,113.5994,113.5994,113.4858,113.4858,3307.0
2019-04-09 14:30:00,119.89,120.0,119.89,119.91,7584.0,113.4952,113.5994,113.4952,113.5142,7584.0
2019-04-09 14:35:00,119.93,119.95,119.79,119.95,7424.0,113.5331,113.552,113.4006,113.552,7424.0
2019-04-09 14:40:00,119.91,119.97,119.75,119.76,4463.0,113.5142,113.571,113.3627,113.3722,4463.0
2019-04-09 14:45:00,119.76,119.8,119.69,119.79,4539.0,113.3722,113.41,113.3059,113.4006,4539.0
2019-04-09 14:50:00,119.81,119.9,119.78,119.8,7580.0,113.4195,113.5047,113.3911,113.41,7580.0
2019-04-09 14:55:00,119.84,119.84,119.7,119.72,6039.0,113.4479,113.4479,113.3154,113.3343,6039.0
2019-04-09 15:00:00,119.73,119.8,119.67,119.67,6520.0,113.3438,113.41,113.287,113.287,6520.0
2019-04-09 15:05:00,119.67,119.75,119.62,119.75,4817.0,113.287,113.3627,113.2396,113.3627,4817.0
2019-04-09 15:10:00,119.76,119.77,119.72,119.74,3780.0,113.3722,113.3816,113.3343,113.3532,3780.0
2019-04-09 15:15:00,119.74,119.91,119.73,119.89,6975.0,113.3532,113.5142,113.3438,113.4952,6975.0
2019-04-09 15:20:00,119.91,120.0,119.8,119.83,7056.0,113.5142,113.5994,113.41,113.4384,7056.0
2019-04-09 15:25:00,119.84,119.85,119.72,119.75,5551.0,113.4479,113.4574,113.3343,113.3627,5551.0
2019-04-09 15:30:00,119.71,119.87,119.63,119.86,11799.0,113.3248,113.4763,113.2491,113.4668,11799.0
2019-04-09 15:35:00,119.87,119.89,119.81,119.81,6168.0,113.4763,113.4952,113.4195,113.4195,6168.0
2019-04-09 15:40:00,119.83,119.85,119.67,119.71,14190.0,113.4384,113.4574,113.287,113.3248,14190.0
2019-04-09 15:45:00,119.71,119.76,119.54,119.54,13488.0,113.3248,113.3722,113.1639,113.1639,13488.0
2019-04-09 15:50:00,119.53,119.58,119.4,119.43,25883.0,113.1544,113.2018,113.0314,113.0598,25883.0
2019-04-09 15:55:00,119.41,119.76,119.38,119.71,50497.0,113.0408,113.3722,113.0124,113.3248,50497.0
2019-04-10 09:30:00,119.87,120.05,119.78,119.87,3954.0,113.4763,113.6467,113.3911,113.4763,3954.0
2019-04-10 09:35:00,119.84,119.84,119.54,119.65,1558.0,113.4479,113.4479,113.1639,113.268,1558.0
2019-04-10 09:40:00,119.58,119.58,119.51,119.51,1900.0,113.2018,113.2018,113.1355,113.1355,1900.0
2019-04-10 09:45:00,119.55,119.65,119.42,119.42,1000.0,113.1734,113.268,113.0503,113.0503,1000.0
2019-04-10 09:50:00,119.36,119.48,119.28,119.45,2945.0,112.9935,113.1071,112.9178,113.0787,2945.0
2019-04-10 09:55:00,119.5,119.77,119.5,119.77,783.0,113.126,113.3816,113.126,113.3816,783.0
2019-04-10 10:00:00,119.8,119.8,119.28,119.35,2637.0,113.41,113.41,112.9178,112.984,2637.0
2019-04-10 10:05:00,119.37,119.39,118.87,118.91,1675.0,113.003,113.0219,112.5296,112.5675,1675.0
2019-04-10 10:10:00,119.0,119.05,118.82,118.88,3635.0,112.6527,112.7,112.4823,112.5391,3635.0
2019-04-10 10:15:00,118.9,118.97,118.79,118.81,3322.0,112.558,112.6243,112.4539,112.4728,3322.0
2019-04-10 10:20:00,118.72,118.86,118.71,118.79,2400.0,112.3876,112.5202,112.3782,112.4539,2400.0
2019-04-10 10:25:00,118.69,118.76,118.67,118.75,3700.0,112.3592,112.4255,112.3403,112.416,3700.0
2019-04-10 10:30:00,118.76,118.98,118.76,118.89,4252.0,112.4255,112.6338,112.4255,112.5486,4252.0
2019-04-10 10:35:00,118.91,119.27,118.91,119.19,5010.0,112.5675,112.9083,112.5675,112.8326,5010.0
2019-04-10 10:40:00,119.19,119.56,119.19,119.56,11378.0,112.8326,113.1828,112.8326,113.1828,11378.0
2019-04-10 10:45:00,119.51,119.57,119.41,119.54,10481.0,113.1355,113.1923,113.0408,113.1639,10481.0
2019-04-10 10:50:00,119.51,119.68,119.44,119.45,10023.0,113.1355,113.2964,113.0692,113.0787,10023.0
2019-04-10 10:55:00,119.5,119.58,119.43,119.52,13348.0,113.126,113.2018,113.0598,113.145,13348.0
2019-04-10 11:00:00,119.5,119.69,119.49,119.55,5281.0,113.126,113.3059,113.1166,113.1734,5281.0
2019-04-10 11:05:00,119.57,119.62,119.5,119.56,2600.0,113.1923,113.2396,113.126,113.1828,2600.0
2019-04-10 11:10:00,119.5,119.56,119.44,119.51,7520.0,113.126,113.1828,113.0692,113.1355,7520.0
2019-04-10 11:15:00,119.5,119.66,119.5,119.5,8262.0,113.126,113.2775,113.126,113.126,8262.0
2019-04-10 11:20:00,119.43,119.48,119.39,119.45,2911.0,113.0598,113.1071,113.0219,113.0787,2911.0
2019-04-10 11:25:00,119.49,119.5,119.38,119.41,2874.0,113.1166,113.126,113.0124,113.0408,2874.0
2019-04-10 11:30:00,119.41,119.5,119.41,119.42,1500.0,113.0408,113.126,113.0408,113.0503,1500.0
2019-04-10 11:35:00,119.44,119.45,119.37,119.41,2400.0,113.0692,113.0787,113.003,113.0408,2400.0
2019-04-10 11:40:00,119.39,119.46,119.36,119.46,3666.0,113.0219,113.0882,112.9935,113.0882,3666.0
2019-04-10 11:45:00,119.45,119.45,119.39,119.44,1300.0,113.0787,113.0787,113.0219,113.0692,1300.0
2019-04-10 11:50:00,119.41,119.42,119.36,119.42,1100.0,113.0408,113.0503,112.9935,113.0503,1100.0
2019-04-10 11:55:00,119.43,119.51,119.4,119.5,4030.0,113.0598,113.1355,113.0314,113.126,4030.0
2019-04-10 12:00:00,119.51,119.54,119.39,119.41,2200.0,113.1355,113.1639,113.0219,113.0408,2200.0
2019-04-10 12:05:00,119.37,119.47,119.37,119.44,800.0,113.003,113.0976,113.003,113.0692,800.0
2019-04-10 12:10:00,119.39,119.44,119.35,119.43,2151.0,113.0219,113.0692,112.984,113.0598,2151.0
2019-04-10 12:15:00,119.43,119.57,119.43,119.55,3235.0,113.0598,113.1923,113.0598,113.1734,3235.0
2019-04-10 12:20:00,119.57,119.61,119.53,119.58,1600.0,113.1923,113.2302,113.1544,113.2018,1600.0
2019-04-10 12:25:00,119.62,119.64,119.57,119.64,600.0,113.2396,113.2586,113.1923,113.2586,600.0
2019-04-10 12:30:00,119.59,119.63,119.55,119.57,3409.0,113.2112,113.2491,113.1734,113.1923,3409.0
2019-04-10 12:35:00,119.47,119.49,119.46,119.46,700.0,113.0976,113.1166,113.0882,113.0882,700.0
2019-04-10 12:40:00,119.42,119.44,119.41,119.44,1000.0,113.0503,113.0692,113.0408,113.0692,1000.0
2019-04-10 12:45:00,119.47,119.49,119.46,119.47,617.0,113.0976,113.1166,113.0882,113.0976,617.0
2019-04-10 12:50:00,119.45,119.45,119.4,119.42,15598.0,113.0787,113.0787,113.0314,113.0503,15598.0
2019-04-10 12:55:00,119.42,119.42,119.3,119.32,2508.0,113.0503,113.0503,112.9367,112.9556,2508.0
2019-04-10 13:00:00,119.31,119.33,119.19,119.26,3721.0,112.9462,112.9651,112.8326,112.8988,3721.0
2019-04-10 13:05:00,119.23,119.23,119.08,119.14,6337.0,112.8704,112.8704,112.7284,112.7852,6337.0
2019-04-10 13:10:00,119.12,119.19,119.04,119.07,3670.0,112.7663,112.8326,112.6906,112.719,3670.0
2019-04-10 13:15:00,119.07,119.14,119.05,119.09,4548.0,112.719,112.7852,112.7,112.7379,4548.0
2019-04-10 13:20:00,119.11,119.13,119.07,119.11,2155.0,112.7568,112.7758,112.719,112.7568,2155.0
2019-04-10 13:25:00,119.12,119.16,119.1,119.13,3325.0,112.7663,112.8042,112.7474,112.7758,3325.0
2019-04-10 13:30:00,119.13,119.16,119.11,119.16,4768.0,112.7758,112.8042,112.7568,112.8042,4768.0
2019-04-10 13:35:00,119.15,119.18,119.12,119.12,1056.0,112.7947,112.8231,112.7663,112.7663,1056.0
2019-04-10 13:40:00,119.16,119.18,119.11,119.17,3100.0,112.8042,112.8231,112.7568,112.8136,3100.0
2019-04-10 13:45:00,119.15,119.22,119.13,119.22,3005.0,112.7947,112.861,112.7758,112.861,3005.0
2019-04-10 13:50:00,119.25,119.34,119.24,119.31,3047.0,112.8894,112.9746,112.8799,112.9462,3047.0
2019-04-10 13:55:00,119.32,119.33,119.24,119.25,2700.0,112.9556,112.9651,112.8799,112.8894,2700.0
2019-04-10 14:00:00,119.22,119.27,119.21,119.21,1901.0,112.861,112.9083,112.8515,112.8515,1901.0
2019-04-10 14:05:00,119.21,119.3,119.17,119.19,4324.0,112.8515,112.9367,112.8136,112.8326,4324.0
2019-04-10 14:10:00,119.2,119.28,119.1,119.27,5100.0,112.842,112.9178,112.7474,112.9083,5100.0
2019-04-10 14:15:00,119.33,119.49,119.32,119.48,3868.0,112.9651,113.1166,112.9556,113.1071,3868.0
2019-04-10 14:20:00,119.49,119.52,119.34,119.34,3600.0,113.1166,113.145,112.9746,112.9746,3600.0
2019-04-10 14:25:00,119.44,119.44,119.31,119.33,2274.0,113.0692,113.0692,112.9462,112.9651,2274.0
2019-04-10 14:30:00,119.29,119.33,119.24,119.28,2697.0,112.9272,112.9651,112.8799,112.9178,2697.0
2019-04-10 14:35:00,119.3,119.39,119.3,119.37,1490.0,112.9367,113.0219,112.9367,113.003,1490.0
2019-04-10 14:40:00,119.37,119.42,119.35,119.42,2400.0,113.003,113.0503,112.984,113.0503,2400.0
2019-04-10 14:45:00,119.42,119.42,119.38,119.38,1804.0,113.0503,113.0503,113.0124,113.0124,1804.0
2019-04-10 14:50:00,119.35,119.41,119.35,119.41,3781.0,112.984,113.0408,112.984,113.0408,3781.0
2019-04-10 14:55:00,119.4,119.41,119.37,119.37,3132.0,113.0314,113.0408,113.003,113.003,3132.0
2019-04-10 15:00:00,119.38,119.6,119.37,119.6,4935.0,113.0124,113.2207,113.003,113.2207,4935.0
2019-04-10 15:05:00,119.61,119.63,119.57,119.62,5063.0,113.2302,113.2491,113.1923,113.2396,5063.0
2019-04-10 15:10:00,119.63,119.63,119.52,119.53,3801.0,113.2491,113.2491,113.145,113.1544,3801.0
2019-04-10 15:15:00,119.54,119.57,119.5,119.5,5203.0,113.1639,113.1923,113.126,113.126,5203.0
2019-04-10 15:20:00,119.52,119.52,119.38,119.38,5160.0,113.145,113.145,113.0124,113.0124,5160.0
2019-04-10 15:25:00,119.39,119.5,119.39,119.5,3602.0,113.0219,113.126,113.0219,113.126,3602.0
2019-04-10 15:30:00,119.49,119.56,119.37,119.56,19160.0,113.1166,113.1828,113.003,113.1828,19160.0
2019-04-10 15:35:00,119.56,119.66,119.52,119.61,13074.0,113.1828,113.2775,113.145,113.2302,13074.0
2019-04-10 15:40:00,119.62,119.66,119.59,119.62,5500.0,113.2396,113.2775,113.2112,113.2396,5500.0
2019-04-10 15:45:00,119.63,119.73,119.63,119.73,13970.0,113.2491,113.3438,113.2491,113.3438,13970.0
2019-04-10 15:50:00,119.73,119.73,119.6,119.6,43274.0,113.3438,113.3438,113.2207,113.2207,43274.0
2019-04-10 15:55:00,119.6,119.82,119.59,119.76,32210.0,113.2207,113.429,113.2112,113.3722,32210.0
2019-04-11 09:30:00,119.37,119.95,119.28,119.95,14482.0,113.003,113.552,112.9178,113.552,14482.0
2019-04-11 09:35:00,119.8,119.8,119.28,119.4,4000.0,113.41,113.41,112.9178,113.0314,4000.0
2019-04-11 09:40:00,119.47,120.0,119.47,119.99,14409.0,113.0976,113.5994,113.0976,113.5899,14409.0
2019-04-11 09:45:00,120.01,120.4,119.96,120.28,7549.0,113.6088,113.978,113.5615,113.8644,7549.0
2019-04-11 09:50:00,120.32,120.87,120.32,120.68,30861.0,113.9023,114.423,113.9023,114.2431,30861.0
2019-04-11 09:55:00,120.58,120.78,120.42,120.6,4050.0,114.1484,114.3378,113.997,114.1674,4050.0
2019-04-11 10:00:00,120.63,120.9,120.47,120.9,11521.0,114.1958,114.4514,114.0443,114.4514,11521.0
2019-04-11 10:05:00,120.93,121.0,120.54,120.59,5469.0,114.4798,114.546,114.1106,114.1579,5469.0
2019-04-11 10:10:00,120.65,121.0,120.62,120.93,5600.0,114.2147,114.546,114.1863,114.4798,5600.0
2019-04-11 10:15:00,120.89,120.99,120.76,120.89,30907.0,114.4419,114.5366,114.3188,114.4419,30907.0
2019-04-11 10:20:00,120.95,120.95,120.73,120.87,6299.0,114.4987,114.4987,114.2904,114.423,6299.0
2019-04-11 10:25:00,120.87,120.89,120.71,120.76,6246.0,114.423,114.4419,114.2715,114.3188,6246.0
2019-04-11 10:30:00,120.77,120.77,120.39,120.4,12211.0,114.3283,114.3283,113.9686,113.978,12211.0
2019-04-11 10:35:00,120.41,120.49,120.3,120.31,15102.0,113.9875,114.0632,113.8834,113.8928,15102.0
2019-04-11 10:40:00,120.28,120.38,120.23,120.26,3095.0,113.8644,113.9591,113.8171,113.8455,3095.0
2019-04-11 10:45:00,120.26,120.34,120.21,120.24,3523.0,113.8455,113.9212,113.7982,113.8266,3523.0
2019-04-11 10:50:00,120.24,120.36,120.23,120.25,4402.0,113.8266,113.9402,113.8171,113.836,4402.0
2019-04-11 10:55:00,120.22,120.24,120.02,120.1,2702.0,113.8076,113.8266,113.6183,113.694,2702.0
2019-04-11 11:00:00,120.14,120.45,120.14,120.44,14816.0,113.7319,114.0254,113.7319,114.0159,14816.0
2019-04-11 11:05:00,120.41,120.47,120.33,120.42,5000.0,113.9875,114.0443,113.9118,113.997,5000.0
2019-04-11 11:10:00,120.46,120.5,120.46,120.5,1103.0,114.0348,114.0727,114.0348,114.0727,1103.0
2019-04-11 11:15:00,120.56,120.59,120.45,120.45,1700.0,114.1295,114.1579,114.0254,114.0254,1700.0
2019-04-11 11:20:00,120.36,120.43,120.28,120.4,2800.0,113.9402,114.0064,113.8644,113.978,2800.0
2019-04-11 11:25:00,120.42,120.44,120.33,120.35,2200.0,113.997,114.0159,113.9118,113.9307,2200.0
2019-04-11 11:30:00,120.35,120.36,120.28,120.32,4200.0,113.9307,113.9402,113.8644,113.9023,4200.0
2019-04-11 11:35:00,120.32,120.35,120.18,120.19,5900.0,113.9023,113.9307,113.7698,113.7792,5900.0
2019-04-11 11:40:00,120.18,120.18,119.98,120.11,4900.0,113.7698,113.7698,113.5804,113.7035,4900.0
2019-04-11 11:45:00,120.07,120.27,120.06,120.25,9000.0,113.6656,113.855,113.6562,113.836,9000.0
2019-04-11 11:50:00,120.31,120.41,120.29,120.37,2427.0,113.8928,113.9875,113.8739,113.9496,2427.0
2019-04-11 11:55:00,120.39,120.44,120.39,120.44,400.0,113.9686,114.0159,113.9686,114.0159,400.0
2019-04-11 12:00:00,120.47,120.47,120.36,120.37,3000.0,114.0443,114.0443,113.9402,113.9496,3000.0
2019-04-11 12:05:00,120.26,120.34,120.2,120.34,3100.0,113.8455,113.9212,113.7887,113.9212,3100.0
2019-04-11 12:10:00,120.28,120.4,120.28,120.39,1800.0,113.8644,113.978,113.8644,113.9686,1800.0
2019-04-11 12:15:00,120.37,120.53,120.33,120.49,8469.0,113.9496,114.1011,113.9118,114.0632,8469.0
2019-04-11 12:20:00,120.53,120.53,120.44,120.5,2654.0,114.1011,114.1011,114.0159,114.0727,2654.0
2019-04-11 12:25:00,120.45,120.45,120.34,120.34,1806.0,114.0254,114.0254,113.9212,113.9212,1806.0
2019-04-11 12:30:00,120.39,120.4,120.32,120.38,1035.0,113.9686,113.978,113.9023,113.9591,1035.0
2019-04-11 12:35:00,120.35,120.51,120.34,120.51,2200.0,113.9307,114.0822,113.9212,114.0822,2200.0
2019-04-11 12:40:00,120.51,120.51,120.41,120.45,1924.0,114.0822,114.0822,113.9875,114.0254,1924.0
2019-04-11 12:45:00,120.48,120.58,120.47,120.58,1950.0,114.0538,114.1484,114.0443,114.1484,1950.0
2019-04-11 12:50:00,120.56,120.57,120.5,120.57,3100.0,114.1295,114.139,114.0727,114.139,3100.0
2019-04-11 12:55:00,120.58,120.61,120.58,120.61,500.0,114.1484,114.1768,114.1484,114.1768,500.0
2019-04-11 13:00:00,120.58,120.58,120.51,120.51,1000.0,114.1484,114.1484,114.0822,114.0822,1000.0
2019-04-11 13:05:00,120.51,120.51,120.43,120.48,1491.0,114.0822,114.0822,114.0064,114.0538,1491.0
2019-04-11 13:10:00,120.49,120.58,120.48,120.5,3000.0,114.0632,114.1484,114.0538,114.0727,3000.0
2019-04-11 13:15:00,120.51,120.56,120.5,120.53,900.0,114.0822,114.1295,114.0727,114.1011,900.0
2019-04-11 13:20:00,120.56,120.62,120.53,120.55,2400.0,114.1295,114.1863,114.1011,114.12,2400.0
2019-04-11 13:25:00,120.56,120.64,120.56,120.64,800.0,114.1295,114.2052,114.1295,114.2052,800.0
2019-04-11 13:30:00,120.64,120.66,120.54,120.56,1883.0,114.2052,114.2242,114.1106,114.1295,1883.0
2019-04-11 13:35:00,120.59,120.62,120.57,120.57,1200.0,114.1579,114.1863,114.139,114.139,1200.0
2019-04-11 13:40:00,120.56,120.57,120.44,120.5,2500.0,114.1295,114.139,114.0159,114.0727,2500.0
2019-04-11 13:45:00,120.49,120.58,120.46,120.58,1400.0,114.0632,114.1484,114.0348,114.1484,1400.0
2019-04-11 13:50:00,120.62,120.62,120.58,120.61,500.0,114.1863,114.1863,114.1484,114.1768,500.0
2019-04-11 13:55:00,120.64,120.64,120.59,120.61,733.0,114.2052,114.2052,114.1579,114.1768,733.0
2019-04-11 14:00:00,120.63,120.65,120.54,120.59,4400.0,114.1958,114.2147,114.1106,114.1579,4400.0
2019-04-11 14:05:00,120.6,120.6,120.45,120.45,3000.0,114.1674,114.1674,114.0254,114.0254,3000.0
2019-04-11 14:10:00,120.43,120.46,120.4,120.43,2000.0,114.0064,114.0348,113.978,114.0064,2000.0
2019-04-11 14:15:00,120.44,120.44,120.28,120.28,1429.0,114.0159,114.0159,113.8644,113.8644,1429.0
2019-04-11 14:20:00,120.28,120.37,120.28,120.37,2356.0,113.8644,113.9496,113.8644,113.9496,2356.0
2019-04-11 14:25:00,120.34,120.43,120.34,120.4,2743.0,113.9212,114.0064,113.9212,113.978,2743.0
2019-04-11 14:30:00,120.43,120.45,120.37,120.39,7090.0,114.0064,114.0254,113.9496,113.9686,7090.0
2019-04-11 14:35:00,120.36,120.36,120.28,120.28,900.0,113.9402,113.9402,113.8644,113.8644,900.0
2019-04-11 14:40:00,120.27,120.41,120.27,120.38,3300.0,113.855,113.9875,113.855,113.9591,3300.0
2019-04-11 14:45:00,120.35,120.37,120.32,120.33,1600.0,113.9307,113.9496,113.9023,113.9118,1600.0
2019-04-11 14:50:00,120.35,120.35,120.2,120.2,3500.0,113.9307,113.9307,113.7887,113.7887,3500.0
2019-04-11 14:55:00,120.21,120.25,120.21,120.25,1900.0,113.7982,113.836,113.7982,113.836,1900.0
2019-04-11 15:00:00,120.28,120.41,120.26,120.38,4272.0,113.8644,113.9875,113.8455,113.9591,4272.0
2019-04-11 15:05:00,120.39,120.46,120.38,120.41,2398.0,113.9686,114.0348,113.9591,113.9875,2398.0
2019-04-11 15:10:00,120.39,120.41,120.33,120.35,2938.0,113.9686,113.9875,113.9118,113.9307,2938.0
2019-04-11 15:15:00,120.36,120.43,120.35,120.38,2305.0,113.9402,114.0064,113.9307,113.9591,2305.0
2019-04-11 15:20:00,120.36,120.45,120.33,120.39,4369.0,113.9402,114.0254,113.9118,113.9686,4369.0
2019-04-11 15:25:00,120.38,120.38,120.18,120.26,9982.0,113.9591,113.9591,113.7698,113.8455,9982.0
2019-04-11 15:30:00,120.26,120.32,120.1,120.3,18600.0,113.8455,113.9023,113.694,113.8834,18600.0
2019-04-11 15:35:00,120.3,120.41,120.27,120.36,13676.0,113.8834,113.9875,113.855,113.9402,13676.0
2019-04-11 15:40:00,120.36,120.49,120.36,120.45,5547.0,113.9402,114.0632,113.9402,114.0254,5547.0
2019-04-11 15:45:00,120.44,120.46,120.38,120.46,13684.0,114.0159,114.0348,113.9591,114.0348,13684.0
2019-04-11 15:50:00,120.46,120.56,120.4,120.54,19366.0,114.0348,114.1295,113.978,114.1106,19366.0
2019-04-11 15:55:00,120.57,120.59,120.43,120.5,42041.0,114.139,114.1579,114.0064,114.0727,42041.0
2019-04-12 09:30:00,121.39,122.89,121.38,122.61,29581.0,114.9152,116.3352,114.9057,116.0701,29581.0
2019-04-12 09:35:00,122.6,122.68,121.83,122.31,20379.0,116.0607,116.1364,115.3317,115.7861,20379.0
2019-04-12 09:40:00,122.3,122.4,122.01,122.39,26706.0,115.7767,115.8713,115.5021,115.8619,26706.0
2019-04-12 09:45:00,122.39,122.46,122.21,122.22,8930.0,115.8619,115.9281,115.6915,115.7009,8930.0
2019-04-12 09:50:00,122.13,122.49,122.13,122.37,11054.0,115.6157,115.9565,115.6157,115.8429,11054.0
2019-04-12 09:55:00,122.41,122.52,122.26,122.39,10426.0,115.8808,115.9849,115.7388,115.8619,10426.0
2019-04-12 10:00:00,122.4,122.44,122.29,122.33,10039.0,115.8713,115.9092,115.7672,115.8051,10039.0
2019-04-12 10:05:00,122.27,122.27,121.88,122.09,19385.0,115.7483,115.7483,115.3791,115.5779,19385.0
2019-04-12 10:10:00,122.09,122.15,121.92,122.0,21824.0,115.5779,115.6347,115.4169,115.4927,21824.0
2019-04-12 10:15:00,122.0,122.14,121.95,122.04,16061.0,115.4927,115.6252,115.4453,115.5305,16061.0
2019-04-12 10:20:00,122.0,122.07,121.96,122.04,4660.0,115.4927,115.5589,115.4548,115.5305,4660.0
2019-04-12 10:25:00,122.03,122.07,121.95,122.05,4900.0,115.5211,115.5589,115.4453,115.54,4900.0
2019-04-12 10:30:00,122.02,122.06,121.5,121.51,20765.0,115.5116,115.5495,115.0193,115.0288,20765.0
2019-04-12 10:35:00,121.5,121.58,121.43,121.55,14300.0,115.0193,115.0951,114.9531,115.0667,14300.0
2019-04-12 10:40:00,121.56,121.72,121.45,121.52,6357.0,115.0761,115.2276,114.972,115.0383,6357.0
2019-04-12 10:45:00,121.55,121.6,121.03,121.1,66906.0,115.0667,115.114,114.5744,114.6407,66906.0
2019-04-12 10:50:00,121.19,121.27,121.15,121.27,3200.0,114.7259,114.8016,114.688,114.8016,3200.0
2019-04-12 10:55:00,121.28,121.32,121.22,121.23,3900.0,114.8111,114.8489,114.7543,114.7637,3900.0
2019-04-12 11:00:00,121.22,121.25,120.94,121.0,46371.0,114.7543,114.7827,114.4892,114.546,46371.0
2019-04-12 11:05:00,120.99,121.19,120.98,121.19,3449.0,114.5366,114.7259,114.5271,114.7259,3449.0
2019-04-12 11:10:00,121.16,121.24,121.05,121.12,2434.0,114.6975,114.7732,114.5933,114.6596,2434.0
2019-04-12 11:15:00,121.15,121.32,121.15,121.32,2926.0,114.688,114.8489,114.688,114.8489,2926.0
2019-04-12 11:20:00,121.27,121.39,121.25,121.39,3965.0,114.8016,114.9152,114.7827,114.9152,3965.0
2019-04-12 11:25:00,121.43,121.54,121.37,121.38,2300.0,114.9531,115.0572,114.8963,114.9057,2300.0
2019-04-12 11:30:00,121.38,121.43,121.27,121.43,4811.0,114.9057,114.9531,114.8016,114.9531,4811.0
2019-04-12 11:35:00,121.4,121.43,121.2,121.22,2305.0,114.9247,114.9531,114.7353,114.7543,2305.0
2019-04-12 11:40:00,121.28,121.38,121.26,121.34,7288.0,114.8111,114.9057,114.7921,114.8679,7288.0
2019-04-12 11:45:00,121.36,121.54,121.34,121.45,1900.0,114.8868,115.0572,114.8679,114.972,1900.0
2019-04-12 11:50:00,121.43,121.58,121.32,121.32,5104.0,114.9531,115.0951,114.8489,114.8489,5104.0
2019-04-12 11:55:00,121.38,121.41,121.35,121.37,1720.0,114.9057,114.9341,114.8773,114.8963,1720.0
2019-04-12 12:00:00,121.37,121.49,121.33,121.49,10462.0,114.8963,115.0099,114.8584,115.0099,10462.0
2019-04-12 12:05:00,121.49,121.73,121.48,121.72,4488.0,115.0099,115.2371,115.0004,115.2276,4488.0
2019-04-12 12:10:00,121.69,121.71,121.63,121.63,1700.0,115.1992,115.2181,115.1424,115.1424,1700.0
2019-04-12 12:15:00,121.69,121.7,121.63,121.67,23406.0,115.1992,115.2087,115.1424,115.1803,23406.0
2019-04-12 12:20:00,121.69,121.75,121.64,121.71,34626.0,115.1992,115.256,115.1519,115.2181,34626.0
2019-04-12 12:25:00,121.75,121.78,121.65,121.7,3072.0,115.256,115.2844,115.1613,115.2087,3072.0
2019-04-12 12:30:00,121.67,121.72,121.66,121.7,6400.0,115.1803,115.2276,115.1708,115.2087,6400.0
2019-04-12 12:35:00,121.7,121.74,121.67,121.73,14935.0,115.2087,115.2465,115.1803,115.2371,14935.0
2019-04-12 12:40:00,121.73,121.86,121.72,121.81,2300.0,115.2371,115.3601,115.2276,115.3128,2300.0
2019-04-12 12:45:00,121.8,121.8,121.6,121.61,34347.0,115.3033,115.3033,115.114,115.1235,34347.0
2019-04-12 12:50:00,121.62,121.73,121.58,121.6,6525.0,115.1329,115.2371,115.0951,115.114,6525.0
2019-04-12 12:55:00,121.58,121.64,121.56,121.56,800.0,115.0951,115.1519,115.0761,115.0761,800.0
2019-04-12 13:00:00,121.61,121.72,121.61,121.69,5567.0,115.1235,115.2276,115.1235,115.1992,5567.0
2019-04-12 13:05:00,121.68,121.73,121.63,121.65,6100.0,115.1897,115.2371,115.1424,115.1613,6100.0
2019-04-12 13:10:00,121.61,121.67,121.6,121.62,2617.0,115.1235,115.1803,115.114,115.1329,2617.0
2019-04-12 13:15:00,121.6,121.66,121.6,121.64,1401.0,115.114,115.1708,115.114,115.1519,1401.0
2019-04-12 13:20:00,121.63,121.73,121.61,121.73,4301.0,115.1424,115.2371,115.1235,115.2371,4301.0
2019-04-12 13:25:00,121.7,121.73,121.65,121.73,6614.0,115.2087,115.2371,115.1613,115.2371,6614.0
2019-04-12 13:30:00,121.72,121.77,121.67,121.68,4000.0,115.2276,115.2749,115.1803,115.1897,4000.0
2019-04-12 13:35:00,121.69,121.69,121.62,121.65,2404.0,115.1992,115.1992,115.1329,115.1613,2404.0
2019-04-12 13:40:00,121.64,121.65,121.59,121.64,4224.0,115.1519,115.1613,115.1045,115.1519,4224.0
2019-04-12 13:45:00,121.65,121.67,121.58,121.59,2800.0,115.1613,115.1803,115.0951,115.1045,2800.0
2019-04-12 13:50:00,121.67,121.73,121.67,121.68,1900.0,115.1803,115.2371,115.1803,115.1897,1900.0
2019-04-12 13:55:00,121.71,121.71,121.65,121.71,3750.0,115.2181,115.2181,115.1613,115.2181,3750.0
2019-04-12 14:00:00,121.76,121.88,121.76,121.87,1300.0,115.2655,115.3791,115.2655,115.3696,1300.0
2019-04-12 14:05:00,121.86,121.89,121.82,121.87,4800.0,115.3601,115.3885,115.3223,115.3696,4800.0
2019-04-12 14:10:00,121.87,121.9,121.8,121.81,7048.0,115.3696,115.398,115.3033,115.3128,7048.0
2019-04-12 14:15:00,121.81,121.91,121.81,121.88,3845.0,115.3128,115.4075,115.3128,115.3791,3845.0
2019-04-12 14:20:00,121.87,121.94,121.86,121.93,1800.0,115.3696,115.4359,115.3601,115.4264,1800.0
2019-04-12 14:25:00,121.94,121.96,121.84,121.84,46300.0,115.4359,115.4548,115.3412,115.3412,46300.0
2019-04-12 14:30:00,121.87,121.94,121.84,121.94,8703.0,115.3696,115.4359,115.3412,115.4359,8703.0
2019-04-12 14:35:00,121.94,121.95,121.77,121.83,14830.0,115.4359,115.4453,115.2749,115.3317,14830.0
2019-04-12 14:40:00,121.81,121.81,121.69,121.69,7054.0,115.3128,115.3128,115.1992,115.1992,7054.0
2019-04-12 14:45:00,121.69,121.81,121.68,121.81,11764.0,115.1992,115.3128,115.1897,115.3128,11764.0
2019-04-12 14:50:00,121.8,121.82,121.7,121.76,3600.0,115.3033,115.3223,115.2087,115.2655,3600.0
2019-04-12 14:55:00,121.78,121.84,121.72,121.79,2817.0,115.2844,115.3412,115.2276,115.2939,2817.0
2019-04-12 15:00:00,121.75,121.83,121.75,121.82,2650.0,115.256,115.3317,115.256,115.3223,2650.0
2019-04-12 15:05:00,121.81,121.81,121.77,121.77,3987.0,115.3128,115.3128,115.2749,115.2749,3987.0
2019-04-12 15:10:00,121.78,121.94,121.76,121.94,13213.0,115.2844,115.4359,115.2655,115.4359,13213.0
2019-04-12 15:15:00,122.01,122.05,121.77,121.85,13600.0,115.5021,115.54,115.2749,115.3507,13600.0
2019-04-12 15:20:00,121.84,122.0,121.84,121.97,8094.0,115.3412,115.4927,115.3412,115.4643,8094.0
2019-04-12 15:25:00,121.98,122.07,121.97,122.02,7557.0,115.4737,115.5589,115.4643,115.5116,7557.0
2019-04-12 15:30:00,122.04,122.08,122.01,122.07,7164.0,115.5305,115.5684,115.5021,115.5589,7164.0
2019-04-12 15:35:00,122.05,122.24,122.02,122.13,8861.0,115.54,115.7199,115.5116,115.6157,8861.0
2019-04-12 15:40:00,122.17,122.22,122.1,122.11,22233.0,115.6536,115.7009,115.5873,115.5968,22233.0
2019-04-12 15:45:00,122.09,122.17,121.96,122.01,27534.0,115.5779,115.6536,115.4548,115.5021,27534.0
2019-04-12 15:50:00,122.01,122.08,121.89,121.92,28388.0,115.5021,115.5684,115.3885,115.4169,28388.0
2019-04-12 15:55:00,121.94,122.24,121.94,122.15,39046.0,115.4359,115.7199,115.4359,115.6347,39046.0
2019-04-15 09:30:00,121.91,122.34,121.78,122.02,7441.0,115.4075,115.8145,115.2844,115.5116,7441.0
2019-04-15 09:35:00,121.65,121.7,121.39,121.4,1100.0,115.1613,115.2087,114.9152,114.9247,1100.0
2019-04-15 09:40:00,121.28,121.49,121.24,121.42,2634.0,114.8111,115.0099,114.7732,114.9436,2634.0
2019-04-15 09:45:00,121.26,121.26,121.08,121.17,4261.0,114.7921,114.7921,114.6217,114.7069,4261.0
2019-04-15 09:50:00,121.04,121.18,121.04,121.18,1095.0,114.5839,114.7164,114.5839,114.7164,1095.0
2019-04-15 09:55:00,121.54,121.71,121.53,121.66,6850.0,115.0572,115.2181,115.0477,115.1708,6850.0
2019-04-15 10:00:00,121.56,121.75,121.53,121.53,1942.0,115.0761,115.256,115.0477,115.0477,1942.0
2019-04-15 10:05:00,121.61,121.76,121.43,121.43,2500.0,115.1235,115.2655,114.9531,114.9531,2500.0
2019-04-15 10:10:00,121.46,121.52,121.33,121.33,3602.0,114.9815,115.0383,114.8584,114.8584,3602.0
2019-04-15 10:15:00,121.26,121.47,121.25,121.4,4300.0,114.7921,114.9909,114.7827,114.9247,4300.0
2019-04-15 10:20:00,121.35,121.43,121.34,121.41,2300.0,114.8773,114.9531,114.8679,114.9341,2300.0
2019-04-15 10:25:00,121.33,121.48,121.32,121.41,700.0,114.8584,115.0004,114.8489,114.9341,700.0
2019-04-15 10:30:00,121.3,121.42,121.3,121.42,600.0,114.83,114.9436,114.83,114.9436,600.0
2019-04-15 10:35:00,121.41,121.52,121.41,121.48,1900.0,114.9341,115.0383,114.9341,115.0004,1900.0
2019-04-15 10:40:00,121.41,121.41,121.3,121.36,600.0,114.9341,114.9341,114.83,114.8868,600.0
2019-04-15 10:45:00,121.33,121.41,121.32,121.41,1860.0,114.8584,114.9341,114.8489,114.9341,1860.0
2019-04-15 10:50:00,121.47,121.58,121.46,121.54,1815.0,114.9909,115.0951,114.9815,115.0572,1815.0
2019-04-15 10:55:00,121.71,121.71,121.62,121.62,1100.0,115.2181,115.2181,115.1329,115.1329,1100.0
2019-04-15 11:00:00,121.59,121.68,121.56,121.68,2626.0,115.1045,115.1897,115.0761,115.1897,2626.0
2019-04-15 11:05:00,121.65,121.73,121.62,121.67,9600.0,115.1613,115.2371,115.1329,115.1803,9600.0
2019-04-15 11:10:00,121.68,121.68,121.47,121.57,7268.0,115.1897,115.1897,114.9909,115.0856,7268.0
2019-04-15 11:15:00,121.55,121.84,121.53,121.84,3767.0,115.0667,115.3412,115.0477,115.3412,3767.0
2019-04-15 11:20:00,121.82,121.82,121.77,121.79,600.0,115.3223,115.3223,115.2749,115.2939,600.0
2019-04-15 11:25:00,121.73,121.73,121.63,121.7,1321.0,115.2371,115.2371,115.1424,115.2087,1321.0
2019-04-15 11:30:00,121.67,121.82,121.59,121.75,3696.0,115.1803,115.3223,115.1045,115.256,3696.0
2019-04-15 11:35:00,121.74,121.82,121.66,121.69,1750.0,115.2465,115.3223,115.1708,115.1992,1750.0
2019-04-15 11:40:00,121.69,121.71,121.62,121.62,700.0,115.1992,115.2181,115.1329,115.1329,700.0
2019-04-15 11:45:00,121.71,121.71,121.62,121.62,400.0,115.2181,115.2181,115.1329,115.1329,400.0
2019-04-15 11:50:00,121.69,121.73,121.65,121.65,710.0,115.1992,115.2371,115.1613,115.1613,710.0
2019-04-15 11:55:00,121.67,121.8,121.67,121.8,2600.0,115.1803,115.3033,115.1803,115.3033,2600.0
2019-04-15 12:00:00,121.8,121.81,121.76,121.76,1000.0,115.3033,115.3128,115.2655,115.2655,1000.0
2019-04-15 12:05:00,121.71,121.71,121.67,121.71,1000.0,115.2181,115.2181,115.1803,115.2181,1000.0
2019-04-15 12:10:00,121.71,121.77,121.67,121.75,1341.0,115.2181,115.2749,115.1803,115.256,1341.0
2019-04-15 12:15:00,121.74,121.81,121.73,121.81,500.0,115.2465,115.3128,115.2371,115.3128,500.0
2019-04-15 12:20:00,121.81,121.89,121.81,121.89,2300.0,115.3128,115.3885,115.3128,115.3885,2300.0
2019-04-15 12:25:00,121.83,121.83,121.8,121.8,800.0,115.3317,115.3317,115.3033,115.3033,800.0
2019-04-15 12:30:00,121.79,121.79,121.62,121.62,2360.0,115.2939,115.2939,115.1329,115.1329,2360.0
2019-04-15 12:35:00,121.59,121.65,121.59,121.65,1581.0,115.1045,115.1613,115.1045,115.1613,1581.0
2019-04-15 12:40:00,121.65,121.65,121.62,121.62,600.0,115.1613,115.1613,115.1329,115.1329,600.0
2019-04-15 12:45:00,121.63,121.69,121.6,121.65,5400.0,115.1424,115.1992,115.114,115.1613,5400.0
2019-04-15 12:50:00,121.65,121.65,121.55,121.57,1500.0,115.1613,115.1613,115.0667,115.0856,1500.0
2019-04-15 12:55:00,121.55,121.57,121.47,121.52,1445.0,115.0667,115.0856,114.9909,115.0383,1445.0
2019-04-15 13:00:00,121.5,121.64,121.49,121.64,2000.0,115.0193,115.1519,115.0099,115.1519,2000.0
2019-04-15 13:05:00,121.67,121.67,121.62,121.65,700.0,115.1803,115.1803,115.1329,115.1613,700.0
2019-04-15 13:10:00,121.65,121.65,121.59,121.62,3890.0,115.1613,115.1613,115.1045,115.1329,3890.0
2019-04-15 13:15:00,121.61,121.61,121.47,121.47,8013.0,115.1235,115.1235,114.9909,114.9909,8013.0
2019-04-15 13:20:00,121.47,121.47,121.3,121.4,5800.0,114.9909,114.9909,114.83,114.9247,5800.0
2019-04-15 13:25:00,121.43,121.47,121.36,121.44,2835.0,114.9531,114.9909,114.8868,114.9625,2835.0
2019-04-15 13:30:00,121.42,121.5,121.42,121.44,1600.0,114.9436,115.0193,114.9436,114.9625,1600.0
2019-04-15 13:35:00,121.42,121.45,121.4,121.43,2300.0,114.9436,114.972,114.9247,114.9531,2300.0
2019-04-15 13:40:00,121.44,121.5,121.39,121.48,2650.0,114.9625,115.0193,114.9152,115.0004,2650.0
2019-04-15 13:45:00,121.48,121.59,121.47,121.59,2379.0,115.0004,115.1045,114.9909,115.1045,2379.0
2019-04-15 13:50:00,121.51,121.54,121.47,121.52,1800.0,115.0288,115.0572,114.9909,115.0383,1800.0
2019-04-15 13:55:00,121.53,121.57,121.53,121.57,1941.0,115.0477,115.0856,115.0477,115.0856,1941.0
2019-04-15 14:00:00,121.55,121.67,121.55,121.67,1512.0,115.0667,115.1803,115.0667,115.1803,1512.0
2019-04-15 14:05:00,121.67,121.75,121.67,121.75,2100.0,115.1803,115.256,115.1803,115.256,2100.0
2019-04-15 14:10:00,121.76,121.8,121.7,121.71,5000.0,115.2655,115.3033,115.2087,115.2181,5000.0
2019-04-15 14:15:00,121.69,121.75,121.64,121.67,4397.0,115.1992,115.256,115.1519,115.1803,4397.0
2019-04-15 14:20:00,121.59,121.64,121.59,121.6,2066.0,115.1045,115.1519,115.1045,115.114,2066.0
2019-04-15 14:25:00,121.6,121.71,121.6,121.64,3300.0,115.114,115.2181,115.114,115.1519,3300.0
2019-04-15 14:30:00,121.7,121.7,121.63,121.63,4606.0,115.2087,115.2087,115.1424,115.1424,4606.0
2019-04-15 14:35:00,121.62,121.62,121.58,121.59,1994.0,115.1329,115.1329,115.0951,115.1045,1994.0
2019-04-15 14:40:00,121.59,121.63,121.56,121.63,3678.0,115.1045,115.1424,115.0761,115.1424,3678.0
2019-04-15 14:45:00,121.61,121.63,121.52,121.53,12073.0,115.1235,115.1424,115.0383,115.0477,12073.0
2019-04-15 14:50:00,121.52,121.59,121.46,121.53,5212.0,115.0383,115.1045,114.9815,115.0477,5212.0
2019-04-15 14:55:00,121.56,121.6,121.51,121.59,3800.0,115.0761,115.114,115.0288,115.1045,3800.0
2019-04-15 15:00:00,121.53,121.6,121.49,121.52,2200.0,115.0477,115.114,115.0099,115.0383,2200.0
2019-04-15 15:05:00,121.52,121.73,121.51,121.73,5249.0,115.0383,115.2371,115.0288,115.2371,5249.0
2019-04-15 15:10:00,121.73,121.81,121.71,121.8,7090.0,115.2371,115.3128,115.2181,115.3033,7090.0
2019-04-15 15:15:00,121.8,121.82,121.74,121.78,2500.0,115.3033,115.3223,115.2465,115.2844,2500.0
2019-04-15 15:20:00,121.78,121.86,121.78,121.84,2800.0,115.2844,115.3601,115.2844,115.3412,2800.0
2019-04-15 15:25:00,121.85,121.89,121.84,121.88,3037.0,115.3507,115.3885,115.3412,115.3791,3037.0
2019-04-15 15:30:00,121.88,121.89,121.83,121.86,4274.0,115.3791,115.3885,115.3317,115.3601,4274.0
2019-04-15 15:35:00,121.86,122.02,121.85,121.97,10230.0,115.3601,115.5116,115.3507,115.4643,10230.0
2019-04-15 15:40:00,121.96,122.02,121.95,121.99,10054.0,115.4548,115.5116,115.4453,115.4832,10054.0
2019-04-15 15:45:00,121.99,122.01,121.96,121.97,10107.0,115.4832,115.5021,115.4548,115.4643,10107.0
2019-04-15 15:50:00,121.97,122.13,121.96,122.13,15822.0,115.4643,115.6157,115.4548,115.6157,15822.0
2019-04-15 15:55:00,122.12,122.32,122.11,122.11,42540.0,115.6063,115.7956,115.5968,115.5968,42540.0
2019-04-16 09:30:00,122.18,123.23,121.64,122.77,16641.0,115.6631,116.6571,115.1519,116.2216,16641.0
2019-04-16 09:35:00,123.24,123.24,121.97,122.17,19228.0,116.6665,116.6665,115.4643,115.6536,19228.0
2019-04-16 09:40:00,122.02,122.26,121.89,122.1,3700.0,115.5116,115.7388,115.3885,115.5873,3700.0
2019-04-16 09:45:00,122.02,122.14,121.78,121.99,2500.0,115.5116,115.6252,115.2844,115.4832,2500.0
2019-04-16 09:50:00,121.87,121.87,121.42,121.53,9152.0,115.3696,115.3696,114.9436,115.0477,9152.0
2019-04-16 09:55:00,121.43,121.7,121.28,121.63,6600.0,114.9531,115.2087,114.8111,115.1424,6600.0
2019-04-16 10:00:00,121.64,121.66,121.46,121.58,3354.0,115.1519,115.1708,114.9815,115.0951,3354.0
2019-04-16 10:05:00,121.74,121.77,121.51,121.62,5237.0,115.2465,115.2749,115.0288,115.1329,5237.0
2019-04-16 10:10:00,121.71,121.89,121.58,121.89,1805.0,115.2181,115.3885,115.0951,115.3885,1805.0
2019-04-16 10:15:00,121.77,121.82,121.6,121.6,11026.0,115.2749,115.3223,115.114,115.114,11026.0
2019-04-16 10:20:00,121.53,121.68,121.52,121.56,2680.0,115.0477,115.1897,115.0383,115.0761,2680.0
2019-04-16 10:25:00,121.53,121.65,121.43,121.65,3669.0,115.0477,115.1613,114.9531,115.1613,3669.0
2019-04-16 10:30:00,121.54,121.67,121.51,121.59,15052.0,115.0572,115.1803,115.0288,115.1045,15052.0
2019-04-16 10:35:00,121.59,121.73,121.58,121.71,2807.0,115.1045,115.2371,115.0951,115.2181,2807.0
2019-04-16 10:40:00,121.71,121.76,121.66,121.73,4793.0,115.2181,115.2655,115.1708,115.2371,4793.0
2019-04-16 10:45:00,121.75,121.79,121.6,121.65,5518.0,115.256,115.2939,115.114,115.1613,5518.0
2019-04-16 10:50:00,121.69,121.85,121.69,121.84,3020.0,115.1992,115.3507,115.1992,115.3412,3020.0
2019-04-16 10:55:00,121.84,121.97,121.78,121.95,6845.0,115.3412,115.4643,115.2844,115.4453,6845.0
2019-04-16 11:00:00,121.95,122.04,121.9,122.04,6528.0,115.4453,115.5305,115.398,115.5305,6528.0
2019-04-16 11:05:00,122.01,122.2,122.01,122.2,4694.0,115.5021,115.682,115.5021,115.682,4694.0
2019-04-16 11:10:00,122.19,122.22,122.04,122.13,3402.0,115.6725,115.7009,115.5305,115.6157,3402.0
2019-04-16 11:15:00,122.08,122.12,121.95,121.95,3602.0,115.5684,115.6063,115.4453,115.4453,3602.0
2019-04-16 11:20:00,121.96,122.01,121.75,121.75,5335.0,115.4548,115.5021,115.256,115.256,5335.0
2019-04-16 11:25:00,121.79,121.82,121.74,121.76,3843.0,115.2939,115.3223,115.2465,115.2655,3843.0
2019-04-16 11:30:00,121.75,121.82,121.62,121.82,3130.0,115.256,115.3223,115.1329,115.3223,3130.0
2019-04-16 11:35:00,121.76,121.83,121.71,121.79,3509.0,115.2655,115.3317,115.2181,115.2939,3509.0
2019-04-16 11:40:00,121.73,121.75,121.64,121.64,2100.0,115.2371,115.256,115.1519,115.1519,2100.0
2019-04-16 11:45:00,121.66,121.77,121.64,121.77,3980.0,115.1708,115.2749,115.1519,115.2749,3980.0
2019-04-16 11:50:00,121.75,121.87,121.75,121.86,4800.0,115.256,115.3696,115.256,115.3601,4800.0
2019-04-16 11:55:00,121.87,122.01,121.86,121.98,13200.0,115.3696,115.5021,115.3601,115.4737,13200.0
2019-04-16 12:00:00,122.03,122.05,122.01,122.03,2452.0,115.5211,115.54,115.5021,115.5211,2452.0
2019-04-16 12:05:00,122.06,122.09,121.97,121.98,5284.0,115.5495,115.5779,115.4643,115.4737,5284.0
2019-04-16 12:10:00,121.99,122.11,121.97,122.06,1700.0,115.4832,115.5968,115.4643,115.5495,1700.0
2019-04-16 12:15:00,122.06,122.23,122.03,122.18,5571.0,115.5495,115.7104,115.5211,115.6631,5571.0
2019-04-16 12:20:00,122.17,122.24,122.12,122.19,4248.0,115.6536,115.7199,115.6063,115.6725,4248.0
2019-04-16 12:25:00,122.24,122.25,122.15,122.18,3309.0,115.7199,115.7293,115.6347,115.6631,3309.0
2019-04-16 12:30:00,122.18,122.35,122.14,122.35,5905.0,115.6631,115.824,115.6252,115.824,5905.0
2019-04-16 12:35:00,122.37,122.4,122.34,122.38,2603.0,115.8429,115.8713,115.8145,115.8524,2603.0
2019-04-16 12:40:00,122.34,122.38,122.27,122.33,1500.0,115.8145,115.8524,115.7483,115.8051,1500.0
2019-04-16 12:45:00,122.3,122.3,122.19,122.26,3959.0,115.7767,115.7767,115.6725,115.7388,3959.0
2019-04-16 12:50:00,122.27,122.31,122.12,122.14,3596.0,115.7483,115.7861,115.6063,115.6252,3596.0
2019-04-16 12:55:00,122.15,122.23,122.11,122.23,4500.0,115.6347,115.7104,115.5968,115.7104,4500.0
2019-04-16 13:00:00,122.24,122.25,122.11,122.12,26700.0,115.7199,115.7293,115.5968,115.6063,26700.0
2019-04-16 13:05:00,122.13,122.14,122.01,122.03,5381.0,115.6157,115.6252,115.5021,115.5211,5381.0
2019-04-16 13:10:00,122.0,122.02,121.97,121.97,2161.0,115.4927,115.5116,115.4643,115.4643,2161.0
2019-04-16 13:15:00,121.98,121.99,121.91,121.98,3703.0,115.4737,115.4832,115.4075,115.4737,3703.0
2019-04-16 13:20:00,122.0,122.04,121.94,121.94,5997.0,115.4927,115.5305,115.4359,115.4359,5997.0
2019-04-16 13:25:00,121.97,121.98,121.86,121.88,1392.0,115.4643,115.4737,115.3601,115.3791,1392.0
2019-04-16 13:30:00,121.82,121.84,121.68,121.76,4976.0,115.3223,115.3412,115.1897,115.2655,4976.0
2019-04-16 13:35:00,121.77,121.77,121.72,121.75,3700.0,115.2749,115.2749,115.2276,115.256,3700.0
2019-04-16 13:40:00,121.73,121.81,121.71,121.81,3027.0,115.2371,115.3128,115.2181,115.3128,3027.0
2019-04-16 13:45:00,121.78,121.83,121.77,121.8,2300.0,115.2844,115.3317,115.2749,115.3033,2300.0
2019-04-16 13:50:00,121.85,121.85,121.71,121.71,1900.0,115.3507,115.3507,115.2181,115.2181,1900.0
2019-04-16 13:55:00,121.69,121.74,121.67,121.74,2700.0,115.1992,115.2465,115.1803,115.2465,2700.0
2019-04-16 14:00:00,121.7,121.7,121.57,121.63,6606.0,115.2087,115.2087,115.0856,115.1424,6606.0
2019-04-16 14:05:00,121.63,121.66,121.42,121.48,2200.0,115.1424,115.1708,114.9436,115.0004,2200.0
2019-04-16 14:10:00,121.43,121.44,121.33,121.33,2306.0,114.9531,114.9625,114.8584,114.8584,2306.0
2019-04-16 14:15:00,121.33,121.39,121.28,121.32,3643.0,114.8584,114.9152,114.8111,114.8489,3643.0
2019-04-16 14:20:00,121.36,121.65,121.36,121.65,3742.0,114.8868,115.1613,114.8868,115.1613,3742.0
2019-04-16 14:25:00,121.69,121.69,121.55,121.64,3977.0,115.1992,115.1992,115.0667,115.1519,3977.0
2019-04-16 14:30:00,121.67,121.94,121.66,121.89,3487.0,115.1803,115.4359,115.1708,115.3885,3487.0
2019-04-16 14:35:00,121.94,121.97,121.8,121.8,7967.0,115.4359,115.4643,115.3033,115.3033,7967.0
2019-04-16 14:40:00,121.81,121.86,121.73,121.74,4167.0,115.3128,115.3601,115.2371,115.2465,4167.0
2019-04-16 14:45:00,121.81,121.91,121.78,121.9,4930.0,115.3128,115.4075,115.2844,115.398,4930.0
2019-04-16 14:50:00,121.9,122.1,121.9,122.1,8979.0,115.398,115.5873,115.398,115.5873,8979.0
2019-04-16 14:55:00,122.11,122.28,122.1,122.28,6762.0,115.5968,115.7577,115.5873,115.7577,6762.0
2019-04-16 15:00:00,122.27,122.32,122.27,122.28,3042.0,115.7483,115.7956,115.7483,115.7577,3042.0
2019-04-16 15:05:00,122.24,122.31,122.18,122.18,10264.0,115.7199,115.7861,115.6631,115.6631,10264.0
2019-04-16 15:10:00,122.16,122.44,122.15,122.34,11091.0,115.6441,115.9092,115.6347,115.8145,11091.0
2019-04-16 15:15:00,122.34,122.45,122.32,122.45,6401.0,115.8145,115.9187,115.7956,115.9187,6401.0
2019-04-16 15:20:00,122.43,122.51,122.43,122.5,5892.0,115.8997,115.9755,115.8997,115.966,5892.0
2019-04-16 15:25:00,122.47,122.48,122.32,122.37,6005.0,115.9376,115.9471,115.7956,115.8429,6005.0
2019-04-16 15:30:00,122.39,122.67,122.36,122.63,22917.0,115.8619,116.1269,115.8335,116.0891,22917.0
2019-04-16 15:35:00,122.64,122.65,122.56,122.61,8810.0,116.0985,116.108,116.0228,116.0701,8810.0
2019-04-16 15:40:00,122.62,122.62,122.44,122.47,10450.0,116.0796,116.0796,115.9092,115.9376,10450.0
2019-04-16 15:45:00,122.46,122.58,122.46,122.55,15560.0,115.9281,116.0417,115.9281,116.0133,15560.0
2019-04-16 15:50:00,122.53,122.54,122.46,122.46,19691.0,115.9944,116.0039,115.9281,115.9281,19691.0
2019-04-16 15:55:00,122.48,122.62,122.45,122.54,31291.0,115.9471,116.0796,115.9187,116.0039,31291.0
2019-04-17 09:30:00,123.02,123.27,122.87,122.87,7194.0,116.4583,116.6949,116.3163,116.3163,7194.0
2019-04-17 09:35:00,122.98,122.98,122.66,122.75,2196.0,116.4204,116.4204,116.1175,116.2027,2196.0
2019-04-17 09:40:00,122.77,122.8,122.29,122.29,5595.0,116.2216,116.25,115.7672,115.7672,5595.0
2019-04-17 09:45:00,122.05,122.13,121.68,121.81,6195.0,115.54,115.6157,115.1897,115.3128,6195.0
2019-04-17 09:50:00,121.73,121.9,121.4,121.41,12008.0,115.2371,115.398,114.9247,114.9341,12008.0
2019-04-17 09:55:00,121.36,121.63,120.9,121.62,12830.0,114.8868,115.1424,114.4514,115.1329,12830.0
2019-04-17 10:00:00,121.62,121.69,121.34,121.46,1695.0,115.1329,115.1992,114.8679,114.9815,1695.0
2019-04-17 10:05:00,121.55,121.82,121.43,121.46,2236.0,115.0667,115.3223,114.9531,114.9815,2236.0
2019-04-17 10:10:00,121.44,121.51,121.23,121.23,3310.0,114.9625,115.0288,114.7637,114.7637,3310.0
2019-04-17 10:15:00,121.34,121.34,121.22,121.26,1400.0,114.8679,114.8679,114.7543,114.7921,1400.0
2019-04-17 10:20:00,121.21,121.54,121.21,121.54,1800.0,114.7448,115.0572,114.7448,115.0572,1800.0
2019-04-17 10:25:00,121.54,121.78,121.54,121.77,5290.0,115.0572,115.2844,115.0572,115.2749,5290.0
2019-04-17 10:30:00,121.77,122.05,121.74,121.82,7150.0,115.2749,115.54,115.2465,115.3223,7150.0
2019-04-17 10:35:00,121.82,121.92,121.72,121.87,6563.0,115.3223,115.4169,115.2276,115.3696,6563.0
2019-04-17 10:40:00,121.84,121.98,121.81,121.94,4200.0,115.3412,115.4737,115.3128,115.4359,4200.0
2019-04-17 10:45:00,121.91,121.99,121.82,121.99,1901.0,115.4075,115.4832,115.3223,115.4832,1901.0
2019-04-17 10:50:00,121.89,121.94,121.73,121.83,3440.0,115.3885,115.4359,115.2371,115.3317,3440.0
2019-04-17 10:55:00,121.84,121.94,121.8,121.84,2083.0,115.3412,115.4359,115.3033,115.3412,2083.0
2019-04-17 11:00:00,121.84,121.87,121.78,121.84,2300.0,115.3412,115.3696,115.2844,115.3412,2300.0
2019-04-17 11:05:00,121.87,122.12,121.87,122.03,3000.0,115.3696,115.6063,115.3696,115.5211,3000.0
2019-04-17 11:10:00,122.0,122.0,121.81,121.84,2800.0,115.4927,115.4927,115.3128,115.3412,2800.0
2019-04-17 11:15:00,121.86,121.9,121.75,121.79,3316.0,115.3601,115.398,115.256,115.2939,3316.0
2019-04-17 11:20:00,121.75,121.76,121.64,121.66,4710.0,115.256,115.2655,115.1519,115.1708,4710.0
2019-04-17 11:25:00,121.64,121.67,121.59,121.62,2000.0,115.1519,115.1803,115.1045,115.1329,2000.0
2019-04-17 11:30:00,121.57,121.61,121.43,121.43,7148.0,115.0856,115.1235,114.9531,114.9531,7148.0
2019-04-17 11:35:00,121.44,121.64,121.42,121.64,2900.0,114.9625,115.1519,114.9436,115.1519,2900.0
2019-04-17 11:40:00,121.62,121.78,121.56,121.78,5626.0,115.1329,115.2844,115.0761,115.2844,5626.0
2019-04-17 11:45:00,121.79,121.93,121.73,121.92,2488.0,115.2939,115.4264,115.2371,115.4169,2488.0
2019-04-17 11:50:00,121.92,121.92,121.81,121.82,1500.0,115.4169,115.4169,115.3128,115.3223,1500.0
2019-04-17 11:55:00,121.72,121.72,121.59,121.7,1700.0,115.2276,115.2276,115.1045,115.2087,1700.0
2019-04-17 12:00:00,121.64,121.7,121.57,121.64,2311.0,115.1519,115.2087,115.0856,115.1519,2311.0
2019-04-17 12:05:00,121.61,121.75,121.6,121.75,650.0,115.1235,115.256,115.114,115.256,650.0
2019-04-17 12:10:00,121.68,121.68,121.53,121.61,3997.0,115.1897,115.1897,115.0477,115.1235,3997.0
2019-04-17 12:15:00,121.54,121.67,121.54,121.64,1106.0,115.0572,115.1803,115.0572,115.1519,1106.0
2019-04-17 12:20:00,121.66,121.74,121.62,121.74,5069.0,115.1708,115.2465,115.1329,115.2465,5069.0
2019-04-17 12:25:00,121.71,121.95,121.7,121.95,8319.0,115.2181,115.4453,115.2087,115.4453,8319.0
2019-04-17 12:30:00,121.94,122.04,121.86,121.86,5101.0,115.4359,115.5305,115.3601,115.3601,5101.0
2019-04-17 12:35:00,121.82,122.05,121.82,122.04,1200.0,115.3223,115.54,115.3223,115.5305,1200.0
2019-04-17 12:40:00,121.96,122.05,121.89,121.9,3617.0,115.4548,115.54,115.3885,115.398,3617.0
2019-04-17 12:45:00,121.99,122.11,121.98,122.01,3122.0,115.4832,115.5968,115.4737,115.5021,3122.0
2019-04-17 12:50:00,122.07,122.07,121.94,121.94,1903.0,115.5589,115.5589,115.4359,115.4359,1903.0
2019-04-17 12:55:00,121.86,122.08,121.85,122.06,4500.0,115.3601,115.5684,115.3507,115.5495,4500.0
2019-04-17 13:00:00,122.05,122.1,121.99,122.1,2100.0,115.54,115.5873,115.4832,115.5873,2100.0
2019-04-17 13:05:00,122.14,122.16,122.09,122.16,1498.0,115.6252,115.6441,115.5779,115.6441,1498.0
2019-04-17 13:10:00,122.16,122.16,122.08,122.11,700.0,115.6441,115.6441,115.5684,115.5968,700.0
2019-04-17 13:15:00,122.07,122.11,121.99,122.07,3300.0,115.5589,115.5968,115.4832,115.5589,3300.0
2019-04-17 13:20:00,122.07,122.3,122.04,122.21,21079.0,115.5589,115.7767,115.5305,115.6915,21079.0
2019-04-17 13:25:00,122.2,122.21,122.04,122.12,2512.0,115.682,115.6915,115.5305,115.6063,2512.0
2019-04-17 13:30:00,122.12,122.3,122.12,122.16,3500.0,115.6063,115.7767,115.6063,115.6441,3500.0
2019-04-17 13:35:00,122.21,122.34,122.21,122.22,22854.0,115.6915,115.8145,115.6915,115.7009,22854.0
2019-04-17 13:40:00,122.32,122.34,122.17,122.23,5625.0,115.7956,115.8145,115.6536,115.7104,5625.0
2019-04-17 13:45:00,122.14,122.2,122.07,122.16,2624.0,115.6252,115.682,115.5589,115.6441,2624.0
2019-04-17 13:50:00,122.14,122.14,122.12,122.14,500.0,115.6252,115.6252,115.6063,115.6252,500.0
2019-04-17 13:55:00,122.17,122.17,122.06,122.07,304.0,115.6536,115.6536,115.5495,115.5589,304.0
2019-04-17 14:00:00,122.12,122.12,121.99,122.0,2926.0,115.6063,115.6063,115.4832,115.4927,2926.0
2019-04-17 14:05:00,122.03,122.06,122.01,122.03,3370.0,115.5211,115.5495,115.5021,115.5211,3370.0
2019-04-17 14:10:00,121.99,121.99,121.87,121.94,800.0,115.4832,115.4832,115.3696,115.4359,800.0
2019-04-17 14:15:00,121.85,121.88,121.83,121.87,2900.0,115.3507,115.3791,115.3317,115.3696,2900.0
2019-04-17 14:20:00,121.9,121.91,121.8,121.8,1141.0,115.398,115.4075,115.3033,115.3033,1141.0
2019-04-17 14:25:00,121.78,121.78,121.62,121.62,658.0,115.2844,115.2844,115.1329,115.1329,658.0
2019-04-17 14:30:00,121.58,121.75,121.58,121.69,3500.0,115.0951,115.256,115.0951,115.1992,3500.0
2019-04-17 14:35:00,121.7,121.74,121.66,121.74,1925.0,115.2087,115.2465,115.1708,115.2465,1925.0
2019-04-17 14:40:00,121.73,121.84,121.68,121.83,3500.0,115.2371,115.3412,115.1897,115.3317,3500.0
2019-04-17 14:45:00,121.88,121.94,121.79,121.84,2625.0,115.3791,115.4359,115.2939,115.3412,2625.0
2019-04-17 14:50:00,121.84,122.02,121.83,122.02,4487.0,115.3412,115.5116,115.3317,115.5116,4487.0
2019-04-17 14:55:00,122.13,122.23,122.12,122.14,3900.0,115.6157,115.7104,115.6063,115.6252,3900.0
2019-04-17 15:00:00,122.15,122.25,122.04,122.05,9804.0,115.6347,115.7293,115.5305,115.54,9804.0
2019-04-17 15:05:00,122.05,122.15,122.02,122.15,4411.0,115.54,115.6347,115.5116,115.6347,4411.0
2019-04-17 15:10:00,122.13,122.2,122.13,122.18,2500.0,115.6157,115.682,115.6157,115.6631,2500.0
2019-04-17 15:15:00,122.17,122.24,122.11,122.14,8001.0,115.6536,115.7199,115.5968,115.6252,8001.0
2019-04-17 15:20:00,122.16,122.21,122.14,122.17,4300.0,115.6441,115.6915,115.6252,115.6536,4300.0
2019-04-17 15:25:00,122.17,122.34,122.17,122.29,18478.0,115.6536,115.8145,115.6536,115.7672,18478.0
2019-04-17 15:30:00,122.3,122.32,122.21,122.23,24402.0,115.7767,115.7956,115.6915,115.7104,24402.0
2019-04-17 15:35:00,122.23,122.32,122.21,122.25,8609.0,115.7104,115.7956,115.6915,115.7293,8609.0
2019-04-17 15:40:00,122.25,122.3,122.22,122.28,12255.0,115.7293,115.7767,115.7009,115.7577,12255.0
2019-04-17 15:45:00,122.28,122.31,122.18,122.2,19633.0,115.7577,115.7861,115.6631,115.682,19633.0
2019-04-17 15:50:00,122.19,122.33,122.18,122.28,16849.0,115.6725,115.8051,115.6631,115.7577,16849.0
2019-04-17 15:55:00,122.25,122.28,122.07,122.07,46083.0,115.7293,115.7577,115.5589,115.5589,46083.0
2019-04-18 09:30:00,122.64,123.72,122.46,123.66,65927.0,116.0985,117.1209,115.9281,117.0641,65927.0
2019-04-18 09:35:00,123.66,124.23,122.86,123.34,12164.0,117.0641,117.6037,116.3068,116.7612,12164.0
2019-04-18 09:40:00,123.35,123.6,123.2,123.31,22809.0,116.7707,117.0073,116.6287,116.7328,22809.0
2019-04-18 09:45:00,123.31,123.31,122.82,122.87,8340.0,116.7328,116.7328,116.2689,116.3163,8340.0
2019-04-18 09:50:00,122.97,123.42,122.88,123.36,8617.0,116.4109,116.8369,116.3257,116.7801,8617.0
2019-04-18 09:55:00,123.28,123.28,123.07,123.07,8200.0,116.7044,116.7044,116.5056,116.5056,8200.0
2019-04-18 10:00:00,123.07,123.19,122.84,123.19,6387.0,116.5056,116.6192,116.2879,116.6192,6387.0
2019-04-18 10:05:00,123.09,123.22,122.9,122.92,13785.0,116.5245,116.6476,116.3447,116.3636,13785.0
2019-04-18 10:10:00,122.91,123.19,122.91,123.18,4900.0,116.3541,116.6192,116.3541,116.6097,4900.0
2019-04-18 10:15:00,123.18,123.66,123.18,123.61,6065.0,116.6097,117.0641,116.6097,117.0168,6065.0
2019-04-18 10:20:00,123.64,123.64,123.47,123.54,11495.0,117.0452,117.0452,116.8843,116.9505,11495.0
2019-04-18 10:25:00,123.52,123.61,123.37,123.61,17731.0,116.9316,117.0168,116.7896,117.0168,17731.0
2019-04-18 10:30:00,123.58,123.7,123.46,123.57,3441.0,116.9884,117.102,116.8748,116.9789,3441.0
2019-04-18 10:35:00,123.6,123.61,123.44,123.47,4940.0,117.0073,117.0168,116.8559,116.8843,4940.0
2019-04-18 10:40:00,123.44,123.45,123.02,123.12,6330.0,116.8559,116.8653,116.4583,116.5529,6330.0
2019-04-18 10:45:00,123.13,123.31,123.09,123.27,13810.0,116.5624,116.7328,116.5245,116.6949,13810.0
2019-04-18 10:50:00,123.27,123.38,123.18,123.31,7710.0,116.6949,116.7991,116.6097,116.7328,7710.0
2019-04-18 10:55:00,123.35,123.47,123.35,123.47,4600.0,116.7707,116.8843,116.7707,116.8843,4600.0
2019-04-18 11:00:00,123.42,123.53,123.33,123.41,12825.0,116.8369,116.9411,116.7517,116.8275,12825.0
2019-04-18 11:05:00,123.41,123.7,123.4,123.62,15530.0,116.8275,117.102,116.818,117.0263,15530.0
2019-04-18 11:10:00,123.65,123.71,123.55,123.71,10462.0,117.0547,117.1115,116.96,117.1115,10462.0
2019-04-18 11:15:00,123.74,123.94,123.74,123.9,13442.0,117.1399,117.3292,117.1399,117.2913,13442.0
2019-04-18 11:20:00,123.97,124.0,123.88,123.97,7205.0,117.3576,117.386,117.2724,117.3576,7205.0
2019-04-18 11:25:00,123.99,124.11,123.97,123.99,8073.0,117.3765,117.4901,117.3576,117.3765,8073.0
2019-04-18 11:30:00,124.06,124.1,123.76,123.77,5200.0,117.4428,117.4807,117.1588,117.1683,5200.0
2019-04-18 11:35:00,123.76,123.93,123.7,123.87,7750.0,117.1588,117.3197,117.102,117.2629,7750.0
2019-04-18 11:40:00,123.82,123.86,123.77,123.85,2705.0,117.2156,117.2535,117.1683,117.244,2705.0
2019-04-18 11:45:00,123.82,123.82,123.65,123.67,4900.0,117.2156,117.2156,117.0547,117.0736,4900.0
2019-04-18 11:50:00,123.64,123.66,123.54,123.6,2128.0,117.0452,117.0641,116.9505,117.0073,2128.0
2019-04-18 11:55:00,123.62,123.82,123.59,123.75,14256.0,117.0263,117.2156,116.9979,117.1493,14256.0
2019-04-18 12:00:00,123.76,123.86,123.73,123.83,37550.0,117.1588,117.2535,117.1304,117.2251,37550.0
2019-04-18 12:05:00,123.83,123.83,123.7,123.7,11910.0,117.2251,117.2251,117.102,117.102,11910.0
2019-04-18 12:10:00,123.72,123.74,123.56,123.56,10195.0,117.1209,117.1399,116.9695,116.9695,10195.0
2019-04-18 12:15:00,123.56,123.56,123.39,123.44,3520.0,116.9695,116.9695,116.8085,116.8559,3520.0
2019-04-18 12:20:00,123.41,123.41,123.28,123.28,2188.0,116.8275,116.8275,116.7044,116.7044,2188.0
2019-04-18 12:25:00,123.27,123.27,123.06,123.2,5205.0,116.6949,116.6949,116.4961,116.6287,5205.0
2019-04-18 12:30:00,123.15,123.28,123.12,123.25,5591.0,116.5813,116.7044,116.5529,116.676,5591.0
2019-04-18 12:35:00,123.25,123.25,123.0,123.0,3800.0,116.676,116.676,116.4393,116.4393,3800.0
2019-04-18 12:40:00,122.99,123.05,122.94,122.94,6350.0,116.4299,116.4867,116.3825,116.3825,6350.0
2019-04-18 12:45:00,122.92,122.93,122.83,122.83,4564.0,116.3636,116.3731,116.2784,116.2784,4564.0
2019-04-18 12:50:00,122.82,122.92,122.8,122.83,7264.0,116.2689,116.3636,116.25,116.2784,7264.0
2019-04-18 12:55:00,122.85,122.85,122.69,122.71,8945.0,116.2973,116.2973,116.1459,116.1648,8945.0
2019-04-18 13:00:00,122.75,122.94,122.75,122.91,13350.0,116.2027,116.3825,116.2027,116.3541,13350.0
2019-04-18 13:05:00,122.9,123.1,122.88,122.91,10402.0,116.3447,116.534,116.3257,116.3541,10402.0
2019-04-18 13:10:00,122.94,123.0,122.91,122.97,4512.0,116.3825,116.4393,116.3541,116.4109,4512.0
2019-04-18 13:15:00,122.95,123.02,122.91,122.92,15443.0,116.392,116.4583,116.3541,116.3636,15443.0
2019-04-18 13:20:00,122.94,122.98,122.84,122.85,7574.0,116.3825,116.4204,116.2879,116.2973,7574.0
2019-04-18 13:25:00,122.85,122.87,122.76,122.79,3250.0,116.2973,116.3163,116.2121,116.2405,3250.0
2019-04-18 13:30:00,122.8,122.8,122.63,122.63,5083.0,116.25,116.25,116.0891,116.0891,5083.0
2019-04-18 13:35:00,122.62,122.67,122.54,122.56,2700.0,116.0796,116.1269,116.0039,116.0228,2700.0
2019-04-18 13:40:00,122.56,122.6,122.48,122.59,3418.0,116.0228,116.0607,115.9471,116.0512,3418.0
2019-04-18 13:45:00,122.61,122.67,122.6,122.65,1704.0,116.0701,116.1269,116.0607,116.108,1704.0
2019-04-18 13:50:00,122.66,122.68,122.64,122.68,1979.0,116.1175,116.1364,116.0985,116.1364,1979.0
2019-04-18 13:55:00,122.68,122.68,122.6,122.65,2681.0,116.1364,116.1364,116.0607,116.108,2681.0
2019-04-18 14:00:00,122.66,122.73,122.65,122.68,3700.0,116.1175,116.1837,116.108,116.1364,3700.0
2019-04-18 14:05:00,122.68,122.74,122.63,122.66,2524.0,116.1364,116.1932,116.0891,116.1175,2524.0
2019-04-18 14:10:00,122.65,122.66,122.55,122.55,3000.0,116.108,116.1175,116.0133,116.0133,3000.0
2019-04-18 14:15:00,122.53,122.6,122.47,122.49,5489.0,115.9944,116.0607,115.9376,115.9565,5489.0
2019-04-18 14:20:00,122.49,122.66,122.49,122.66,10080.0,115.9565,116.1175,115.9565,116.1175,10080.0
2019-04-18 14:25:00,122.59,122.71,122.59,122.66,25440.0,116.0512,116.1648,116.0512,116.1175,25440.0
2019-04-18 14:30:00,122.64,123.11,122.64,123.05,58733.0,116.0985,116.5435,116.0985,116.4867,58733.0
2019-04-18 14:35:00,123.06,123.19,123.05,123.17,5966.0,116.4961,116.6192,116.4867,116.6003,5966.0
2019-04-18 14:40:00,123.2,123.32,123.15,123.18,9905.0,116.6287,116.7423,116.5813,116.6097,9905.0
2019-04-18 14:45:00,123.2,123.2,123.06,123.09,8417.0,116.6287,116.6287,116.4961,116.5245,8417.0
2019-04-18 14:50:00,123.06,123.17,123.06,123.08,28498.0,116.4961,116.6003,116.4961,116.5151,28498.0
2019-04-18 14:55:00,123.08,123.13,123.07,123.08,19203.0,116.5151,116.5624,116.5056,116.5151,19203.0
2019-04-18 15:00:00,123.08,123.08,122.92,122.92,4900.0,116.5151,116.5151,116.3636,116.3636,4900.0
2019-04-18 15:05:00,122.94,122.95,122.84,122.84,6500.0,116.3825,116.392,116.2879,116.2879,6500.0
2019-04-18 15:10:00,122.85,122.91,122.82,122.85,3434.0,116.2973,116.3541,116.2689,116.2973,3434.0
2019-04-18 15:15:00,122.82,122.89,122.7,122.74,7912.0,116.2689,116.3352,116.1553,116.1932,7912.0
2019-04-18 15:20:00,122.76,122.93,122.74,122.89,4600.0,116.2121,116.3731,116.1932,116.3352,4600.0
2019-04-18 15:25:00,122.93,122.95,122.87,122.9,6123.0,116.3731,116.392,116.3163,116.3447,6123.0
2019-04-18 15:30:00,122.86,122.91,122.84,122.9,11105.0,116.3068,116.3541,116.2879,116.3447,11105.0
2019-04-18 15:35:00,122.89,122.91,122.77,122.81,10677.0,116.3352,116.3541,116.2216,116.2595,10677.0
2019-04-18 15:40:00,122.82,122.86,122.78,122.86,12813.0,116.2689,116.3068,116.2311,116.3068,12813.0
2019-04-18 15:45:00,122.85,122.94,122.84,122.89,30385.0,116.2973,116.3825,116.2879,116.3352,30385.0
2019-04-18 15:50:00,122.91,122.95,122.84,122.95,32368.0,116.3541,116.392,116.2879,116.392,32368.0
2019-04-18 15:55:00,122.92,123.03,122.81,122.81,69183.0,116.3636,116.4677,116.2595,116.2595,69183.0
2019-04-22 09:30:00,122.14,122.54,122.04,122.25,5924.0,115.6252,116.0039,115.5305,115.7293,5924.0
2019-04-22 09:35:00,122.15,122.15,121.6,121.69,6854.0,115.6347,115.6347,115.114,115.1992,6854.0
2019-04-22 09:40:00,121.74,122.21,121.63,122.18,4523.0,115.2465,115.6915,115.1424,115.6631,4523.0
2019-04-22 09:45:00,122.12,122.13,122.0,122.0,1100.0,115.6063,115.6157,115.4927,115.4927,1100.0
2019-04-22 09:50:00,121.86,122.13,121.79,122.13,3405.0,115.3601,115.6157,115.2939,115.6157,3405.0
2019-04-22 09:55:00,122.03,122.27,121.95,122.04,7759.0,115.5211,115.7483,115.4453,115.5305,7759.0
2019-04-22 10:00:00,122.13,122.13,121.88,121.89,2000.0,115.6157,115.6157,115.3791,115.3885,2000.0
2019-04-22 10:05:00,121.83,121.99,121.73,121.77,2200.0,115.3317,115.4832,115.2371,115.2749,2200.0
2019-04-22 10:10:00,121.84,122.09,121.84,121.94,2311.0,115.3412,115.5779,115.3412,115.4359,2311.0
2019-04-22 10:15:00,121.95,122.22,121.94,122.08,2221.0,115.4453,115.7009,115.4359,115.5684,2221.0
2019-04-22 10:20:00,122.17,122.34,121.94,122.19,5000.0,115.6536,115.8145,115.4359,115.6725,5000.0
2019-04-22 10:25:00,122.17,122.35,122.17,122.2,2400.0,115.6536,115.824,115.6536,115.682,2400.0
2019-04-22 10:30:00,122.38,122.38,122.13,122.13,400.0,115.8524,115.8524,115.6157,115.6157,400.0
2019-04-22 10:35:00,122.21,122.26,122.14,122.15,2501.0,115.6915,115.7388,115.6252,115.6347,2501.0
2019-04-22 10:40:00,122.14,122.2,122.03,122.06,3793.0,115.6252,115.682,115.5211,115.5495,3793.0
2019-04-22 10:45:00,122.1,122.22,122.08,122.22,1120.0,115.5873,115.7009,115.5684,115.7009,1120.0
2019-04-22 10:50:00,122.22,122.31,122.15,122.2,1802.0,115.7009,115.7861,115.6347,115.682,1802.0
2019-04-22 10:55:00,122.21,122.31,122.16,122.16,3340.0,115.6915,115.7861,115.6441,115.6441,3340.0
2019-04-22 11:00:00,122.13,122.2,121.94,121.99,10873.0,115.6157,115.682,115.4359,115.4832,10873.0
2019-04-22 11:05:00,121.93,121.99,121.81,121.89,5762.0,115.4264,115.4832,115.3128,115.3885,5762.0
2019-04-22 11:10:00,121.92,122.0,121.85,122.0,1100.0,115.4169,115.4927,115.3507,115.4927,1100.0
2019-04-22 11:15:00,122.01,122.03,121.95,122.03,1552.0,115.5021,115.5211,115.4453,115.5211,1552.0
2019-04-22 11:20:00,122.09,122.17,122.04,122.12,16804.0,115.5779,115.6536,115.5305,115.6063,16804.0
2019-04-22 11:25:00,122.09,122.21,121.99,122.11,24823.0,115.5779,115.6915,115.4832,115.5968,24823.0
2019-04-22 11:30:00,122.11,122.15,121.97,122.12,9960.0,115.5968,115.6347,115.4643,115.6063,9960.0
2019-04-22 11:35:00,122.12,122.26,122.11,122.22,3107.0,115.6063,115.7388,115.5968,115.7009,3107.0
2019-04-22 11:40:00,122.22,122.41,122.21,122.41,1801.0,115.7009,115.8808,115.6915,115.8808,1801.0
2019-04-22 11:45:00,122.37,122.41,122.33,122.4,2100.0,115.8429,115.8808,115.8051,115.8713,2100.0
2019-04-22 11:50:00,122.35,122.41,122.28,122.31,2542.0,115.824,115.8808,115.7577,115.7861,2542.0
2019-04-22 11:55:00,122.3,122.48,122.3,122.48,1600.0,115.7767,115.9471,115.7767,115.9471,1600.0
2019-04-22 12:00:00,122.48,122.55,122.45,122.55,1000.0,115.9471,116.0133,115.9187,116.0133,1000.0
2019-04-22 12:05:00,122.53,122.68,122.51,122.6,2500.0,115.9944,116.1364,115.9755,116.0607,2500.0
2019-04-22 12:10:00,122.59,122.63,122.51,122.51,1100.0,116.0512,116.0891,115.9755,115.9755,1100.0
2019-04-22 12:15:00,122.59,122.62,122.52,122.55,1500.0,116.0512,116.0796,115.9849,116.0133,1500.0
2019-04-22 12:20:00,122.57,122.72,122.56,122.65,1600.0,116.0323,116.1743,116.0228,116.108,1600.0
2019-04-22 12:25:00,122.65,122.7,122.61,122.67,1943.0,116.108,116.1553,116.0701,116.1269,1943.0
2019-04-22 12:30:00,122.65,122.73,122.6,122.6,2030.0,116.108,116.1837,116.0607,116.0607,2030.0
2019-04-22 12:35:00,122.58,122.58,122.53,122.53,600.0,116.0417,116.0417,115.9944,115.9944,600.0
2019-04-22 12:40:00,122.52,122.56,122.52,122.55,600.0,115.9849,116.0228,115.9849,116.0133,600.0
2019-04-22 12:45:00,122.48,122.52,122.45,122.52,2329.0,115.9471,115.9849,115.9187,115.9849,2329.0
2019-04-22 12:50:00,122.49,122.57,122.48,122.54,1100.0,115.9565,116.0323,115.9471,116.0039,1100.0
2019-04-22 12:55:00,122.54,122.62,122.54,122.58,1800.0,116.0039,116.0796,116.0039,116.0417,1800.0
2019-04-22 13:00:00,122.59,122.63,122.55,122.57,2308.0,116.0512,116.0891,116.0133,116.0323,2308.0
2019-04-22 13:05:00,122.6,122.62,122.59,122.62,500.0,116.0607,116.0796,116.0512,116.0796,500.0
2019-04-22 13:10:00,122.61,122.68,122.6,122.68,1950.0,116.0701,116.1364,116.0607,116.1364,1950.0
2019-04-22 13:15:00,122.68,122.7,122.64,122.64,900.0,116.1364,116.1553,116.0985,116.0985,900.0
2019-04-22 13:20:00,122.64,122.66,122.58,122.62,2200.0,116.0985,116.1175,116.0417,116.0796,2200.0
2019-04-22 13:25:00,122.6,122.6,122.54,122.56,882.0,116.0607,116.0607,116.0039,116.0228,882.0
2019-04-22 13:30:00,122.56,122.61,122.49,122.58,4609.0,116.0228,116.0701,115.9565,116.0417,4609.0
2019-04-22 13:35:00,122.64,122.64,122.59,122.63,1301.0,116.0985,116.0985,116.0512,116.0891,1301.0
2019-04-22 13:40:00,122.59,122.61,122.54,122.57,5264.0,116.0512,116.0701,116.0039,116.0323,5264.0
2019-04-22 13:45:00,122.58,122.59,122.54,122.54,906.0,116.0417,116.0512,116.0039,116.0039,906.0
2019-04-22 13:50:00,122.56,122.58,122.47,122.5,1117.0,116.0228,116.0417,115.9376,115.966,1117.0
2019-04-22 13:55:00,122.47,122.53,122.45,122.51,1200.0,115.9376,115.9944,115.9187,115.9755,1200.0
2019-04-22 14:00:00,122.45,122.45,122.4,122.45,1016.0,115.9187,115.9187,115.8713,115.9187,1016.0
2019-04-22 14:05:00,122.45,122.49,122.42,122.44,1600.0,115.9187,115.9565,115.8903,115.9092,1600.0
2019-04-22 14:10:00,122.42,122.67,122.41,122.65,5100.0,115.8903,116.1269,115.8808,116.108,5100.0
2019-04-22 14:15:00,122.67,122.78,122.66,122.73,1567.0,116.1269,116.2311,116.1175,116.1837,1567.0
2019-04-22 14:20:00,122.73,122.77,122.71,122.76,2000.0,116.1837,116.2216,116.1648,116.2121,2000.0
2019-04-22 14:25:00,122.78,122.9,122.75,122.89,7117.0,116.2311,116.3447,116.2027,116.3352,7117.0
2019-04-22 14:30:00,122.85,122.87,122.8,122.8,5486.0,116.2973,116.3163,116.25,116.25,5486.0
2019-04-22 14:35:00,122.84,122.94,122.82,122.92,3783.0,116.2879,116.3825,116.2689,116.3636,3783.0
2019-04-22 14:40:00,122.91,122.97,122.87,122.93,7162.0,116.3541,116.4109,116.3163,116.3731,7162.0
2019-04-22 14:45:00,122.91,122.91,122.78,122.8,1470.0,116.3541,116.3541,116.2311,116.25,1470.0
2019-04-22 14:50:00,122.79,122.79,122.75,122.75,2919.0,116.2405,116.2405,116.2027,116.2027,2919.0
2019-04-22 14:55:00,122.8,122.83,122.77,122.77,2330.0,116.25,116.2784,116.2216,116.2216,2330.0
2019-04-22 15:00:00,122.76,122.76,122.61,122.61,1718.0,116.2121,116.2121,116.0701,116.0701,1718.0
2019-04-22 15:05:00,122.62,122.69,122.61,122.68,6853.0,116.0796,116.1459,116.0701,116.1364,6853.0
2019-04-22 15:10:00,122.69,122.84,122.69,122.84,3100.0,116.1459,116.2879,116.1459,116.2879,3100.0
2019-04-22 15:15:00,122.82,122.88,122.8,122.86,3956.0,116.2689,116.3257,116.25,116.3068,3956.0
2019-04-22 15:20:00,122.88,122.96,122.84,122.94,11602.0,116.3257,116.4015,116.2879,116.3825,11602.0
2019-04-22 15:25:00,122.94,122.94,122.87,122.89,8634.0,116.3825,116.3825,116.3163,116.3352,8634.0
2019-04-22 15:30:00,122.9,122.95,122.85,122.91,9084.0,116.3447,116.392,116.2973,116.3541,9084.0
2019-04-22 15:35:00,122.93,123.02,122.93,123.0,5450.0,116.3731,116.4583,116.3731,116.4393,5450.0
2019-04-22 15:40:00,122.98,123.03,122.96,123.03,9257.0,116.4204,116.4677,116.4015,116.4677,9257.0
2019-04-22 15:45:00,123.02,123.12,122.96,123.12,9494.0,116.4583,116.5529,116.4015,116.5529,9494.0
2019-04-22 15:50:00,123.16,123.25,123.15,123.23,15050.0,116.5908,116.676,116.5813,116.6571,15050.0
2019-04-22 15:55:00,123.21,123.32,123.15,123.27,41916.0,116.6381,116.7423,116.5813,116.6949,41916.0
2019-04-23 09:30:00,123.23,123.71,123.17,123.23,8975.0,116.6571,117.1115,116.6003,116.6571,8975.0
2019-04-23 09:35:00,123.29,123.53,123.24,123.46,2100.0,116.7139,116.9411,116.6665,116.8748,2100.0
2019-04-23 09:40:00,123.53,123.62,123.24,123.29,1432.0,116.9411,117.0263,116.6665,116.7139,1432.0
2019-04-23 09:45:00,123.09,123.1,122.78,122.88,965.0,116.5245,116.534,116.2311,116.3257,965.0
2019-04-23 09:50:00,122.69,123.14,122.69,123.14,1818.0,116.1459,116.5719,116.1459,116.5719,1818.0
2019-04-23 09:55:00,123.03,123.15,122.93,123.12,3101.0,116.4677,116.5813,116.3731,116.5529,3101.0
2019-04-23 10:00:00,123.12,123.27,123.03,123.2,4117.0,116.5529,116.6949,116.4677,116.6287,4117.0
2019-04-23 10:05:00,123.22,123.36,123.14,123.26,2818.0,116.6476,116.7801,116.5719,116.6855,2818.0
2019-04-23 10:10:00,123.32,123.42,123.3,123.3,3131.0,116.7423,116.8369,116.7233,116.7233,3131.0
2019-04-23 10:15:00,123.26,123.28,122.96,122.96,1890.0,116.6855,116.7044,116.4015,116.4015,1890.0
2019-04-23 10:20:00,122.96,123.12,122.91,122.91,1248.0,116.4015,116.5529,116.3541,116.3541,1248.0
2019-04-23 10:25:00,122.88,122.97,122.82,122.82,347.0,116.3257,116.4109,116.2689,116.2689,347.0
2019-04-23 10:30:00,122.84,122.9,122.84,122.9,337.0,116.2879,116.3447,116.2879,116.3447,337.0
2019-04-23 10:35:00,122.89,122.94,122.76,122.77,1700.0,116.3352,116.3825,116.2121,116.2216,1700.0
2019-04-23 10:40:00,122.79,122.91,122.79,122.8,2167.0,116.2405,116.3541,116.2405,116.25,2167.0
2019-04-23 10:45:00,122.76,122.76,122.51,122.57,2140.0,116.2121,116.2121,115.9755,116.0323,2140.0
2019-04-23 10:50:00,122.6,122.7,122.58,122.68,1400.0,116.0607,116.1553,116.0417,116.1364,1400.0
2019-04-23 10:55:00,122.6,122.63,122.59,122.63,600.0,116.0607,116.0891,116.0512,116.0891,600.0
2019-04-23 11:00:00,122.65,122.74,122.64,122.72,1667.0,116.108,116.1932,116.0985,116.1743,1667.0
2019-04-23 11:05:00,122.79,122.79,122.64,122.74,1844.0,116.2405,116.2405,116.0985,116.1932,1844.0
2019-04-23 11:10:00,122.8,123.0,122.8,123.0,4110.0,116.25,116.4393,116.25,116.4393,4110.0
2019-04-23 11:15:00,123.03,123.03,122.83,122.87,2056.0,116.4677,116.4677,116.2784,116.3163,2056.0
2019-04-23 11:20:00,122.87,122.95,122.81,122.93,5071.0,116.3163,116.392,116.2595,116.3731,5071.0
2019-04-23 11:25:00,122.93,123.1,122.91,122.96,2661.0,116.3731,116.534,116.3541,116.4015,2661.0
2019-04-23 11:30:00,122.95,123.16,122.95,123.14,1765.0,116.392,116.5908,116.392,116.5719,1765.0
2019-04-23 11:35:00,123.12,123.15,123.01,123.02,4199.0,116.5529,116.5813,116.4488,116.4583,4199.0
2019-04-23 11:40:00,123.0,123.23,122.99,123.19,7096.0,116.4393,116.6571,116.4299,116.6192,7096.0
2019-04-23 11:45:00,123.15,123.23,123.12,123.23,2298.0,116.5813,116.6571,116.5529,116.6571,2298.0
2019-04-23 11:50:00,123.17,123.38,123.17,123.38,2354.0,116.6003,116.7991,116.6003,116.7991,2354.0
2019-04-23 11:55:00,123.38,123.41,123.35,123.41,2052.0,116.7991,116.8275,116.7707,116.8275,2052.0
2019-04-23 12:00:00,123.39,123.51,123.38,123.51,1350.0,116.8085,116.9221,116.7991,116.9221,1350.0
2019-04-23 12:05:00,123.63,123.69,123.63,123.65,1400.0,117.0357,117.0925,117.0357,117.0547,1400.0
2019-04-23 12:10:00,123.67,123.71,123.6,123.62,4426.0,117.0736,117.1115,117.0073,117.0263,4426.0
2019-04-23 12:15:00,123.65,123.76,123.62,123.69,2767.0,117.0547,117.1588,117.0263,117.0925,2767.0
2019-04-23 12:20:00,123.67,123.7,123.65,123.67,1500.0,117.0736,117.102,117.0547,117.0736,1500.0
2019-04-23 12:25:00,123.66,123.71,123.59,123.68,3950.0,117.0641,117.1115,116.9979,117.0831,3950.0
2019-04-23 12:30:00,123.72,123.72,123.58,123.62,2946.0,117.1209,117.1209,116.9884,117.0263,2946.0
2019-04-23 12:35:00,123.62,123.71,123.61,123.69,2079.0,117.0263,117.1115,117.0168,117.0925,2079.0
2019-04-23 12:40:00,123.69,123.71,123.66,123.71,1301.0,117.0925,117.1115,117.0641,117.1115,1301.0
2019-04-23 12:45:00,123.71,123.72,123.68,123.71,1114.0,117.1115,117.1209,117.0831,117.1115,1114.0
2019-04-23 12:50:00,123.67,123.67,123.51,123.51,2866.0,117.0736,117.0736,116.9221,116.9221,2866.0
2019-04-23 12:55:00,123.5,123.62,123.48,123.62,2241.0,116.9127,117.0263,116.8937,117.0263,2241.0
2019-04-23 13:00:00,123.63,123.81,123.6,123.81,4608.0,117.0357,117.2061,117.0073,117.2061,4608.0
2019-04-23 13:05:00,123.78,123.91,123.7,123.89,3720.0,117.1777,117.3008,117.102,117.2819,3720.0
2019-04-23 13:10:00,123.9,124.05,123.9,124.05,4228.0,117.2913,117.4333,117.2913,117.4333,4228.0
2019-04-23 13:15:00,124.01,124.09,123.99,123.99,3933.0,117.3955,117.4712,117.3765,117.3765,3933.0
2019-04-23 13:20:00,124.0,124.05,123.96,124.02,3512.0,117.386,117.4333,117.3481,117.4049,3512.0
2019-04-23 13:25:00,124.01,124.02,123.95,124.0,4842.0,117.3955,117.4049,117.3387,117.386,4842.0
2019-04-23 13:30:00,123.98,124.02,123.96,124.02,3871.0,117.3671,117.4049,117.3481,117.4049,3871.0
2019-04-23 13:35:00,124.01,124.08,123.97,124.0,22457.0,117.3955,117.4617,117.3576,117.386,22457.0
2019-04-23 13:40:00,123.94,123.94,123.8,123.83,1300.0,117.3292,117.3292,117.1967,117.2251,1300.0
2019-04-23 13:45:00,123.83,123.93,123.8,123.93,3604.0,117.2251,117.3197,117.1967,117.3197,3604.0
2019-04-23 13:50:00,123.97,123.97,123.83,123.84,2107.0,117.3576,117.3576,117.2251,117.2345,2107.0
2019-04-23 13:55:00,123.81,123.82,123.74,123.78,3818.0,117.2061,117.2156,117.1399,117.1777,3818.0
2019-04-23 14:00:00,123.74,123.75,123.61,123.65,3592.0,117.1399,117.1493,117.0168,117.0547,3592.0
2019-04-23 14:05:00,123.66,123.69,123.64,123.69,3294.0,117.0641,117.0925,117.0452,117.0925,3294.0
2019-04-23 14:10:00,123.67,123.7,123.63,123.65,6482.0,117.0736,117.102,117.0357,117.0547,6482.0
2019-04-23 14:15:00,123.63,123.64,123.61,123.61,800.0,117.0357,117.0452,117.0168,117.0168,800.0
2019-04-23 14:20:00,123.59,123.59,123.48,123.48,2181.0,116.9979,116.9979,116.8937,116.8937,2181.0
2019-04-23 14:25:00,123.5,123.51,123.38,123.39,13482.0,116.9127,116.9221,116.7991,116.8085,13482.0
2019-04-23 14:30:00,123.36,123.46,123.34,123.43,12800.0,116.7801,116.8748,116.7612,116.8464,12800.0
2019-04-23 14:35:00,123.42,123.43,123.25,123.25,2603.0,116.8369,116.8464,116.676,116.676,2603.0
2019-04-23 14:40:00,123.24,123.29,123.19,123.25,4298.0,116.6665,116.7139,116.6192,116.676,4298.0
2019-04-23 14:45:00,123.25,123.29,123.18,123.18,5714.0,116.676,116.7139,116.6097,116.6097,5714.0
2019-04-23 14:50:00,123.17,123.3,123.17,123.29,1966.0,116.6003,116.7233,116.6003,116.7139,1966.0
2019-04-23 14:55:00,123.33,123.33,123.28,123.3,1607.0,116.7517,116.7517,116.7044,116.7233,1607.0
2019-04-23 15:00:00,123.26,123.34,123.23,123.33,3319.0,116.6855,116.7612,116.6571,116.7517,3319.0
2019-04-23 15:05:00,123.33,123.34,123.28,123.29,2104.0,116.7517,116.7612,116.7044,116.7139,2104.0
2019-04-23 15:10:00,123.3,123.34,123.25,123.3,4987.0,116.7233,116.7612,116.676,116.7233,4987.0
2019-04-23 15:15:00,123.29,123.32,123.24,123.3,5337.0,116.7139,116.7423,116.6665,116.7233,5337.0
2019-04-23 15:20:00,123.29,123.29,123.18,123.19,4473.0,116.7139,116.7139,116.6097,116.6192,4473.0
2019-04-23 15:25:00,123.17,123.17,123.06,123.06,5112.0,116.6003,116.6003,116.4961,116.4961,5112.0
2019-04-23 15:30:00,123.07,123.15,123.03,123.08,10306.0,116.5056,116.5813,116.4677,116.5151,10306.0
2019-04-23 15:35:00,123.08,123.09,122.97,122.99,10198.0,116.5151,116.5245,116.4109,116.4299,10198.0
2019-04-23 15:40:00,122.99,123.07,122.98,122.99,10685.0,116.4299,116.5056,116.4204,116.4299,10685.0
2019-04-23 15:45:00,122.99,123.08,122.94,123.08,13005.0,116.4299,116.5151,116.3825,116.5151,13005.0
2019-04-23 15:50:00,123.06,123.1,123.03,123.03,15184.0,116.4961,116.534,116.4677,116.4677,15184.0
2019-04-23 15:55:00,123.06,123.17,123.04,123.11,27608.0,116.4961,116.6003,116.4772,116.5435,27608.0
2019-04-24 09:30:00,123.56,123.56,122.89,123.34,7338.0,116.9695,116.9695,116.3352,116.7612,7338.0
2019-04-24 09:35:00,123.27,123.97,123.27,123.85,5872.0,116.6949,117.3576,116.6949,117.244,5872.0
2019-04-24 09:40:00,123.89,124.24,123.86,124.13,3265.0,117.2819,117.6132,117.2535,117.5091,3265.0
2019-04-24 09:45:00,124.16,124.57,124.0,124.38,5440.0,117.5375,117.9256,117.386,117.7457,5440.0
2019-04-24 09:50:00,124.45,124.53,124.33,124.33,13093.0,117.812,117.8877,117.6984,117.6984,13093.0
2019-04-24 09:55:00,124.32,124.45,124.21,124.45,3227.0,117.6889,117.812,117.5848,117.812,3227.0
2019-04-24 10:00:00,124.45,124.53,124.42,124.53,1971.0,117.812,117.8877,117.7836,117.8877,1971.0
2019-04-24 10:05:00,124.53,124.57,124.29,124.48,7113.0,117.8877,117.9256,117.6605,117.8404,7113.0
2019-04-24 10:10:00,124.73,124.73,124.44,124.44,4103.0,118.0771,118.0771,117.8025,117.8025,4103.0
2019-04-24 10:15:00,124.49,124.77,124.49,124.72,3098.0,117.8499,118.1149,117.8499,118.0676,3098.0
2019-04-24 10:20:00,124.7,124.8,124.63,124.75,5049.0,118.0487,118.1433,117.9824,118.096,5049.0
2019-04-24 10:25:00,124.69,124.93,124.68,124.86,2256.0,118.0392,118.2664,118.0297,118.2001,2256.0
2019-04-24 10:30:00,124.81,124.88,124.77,124.81,700.0,118.1528,118.2191,118.1149,118.1528,700.0
2019-04-24 10:35:00,124.8,124.97,124.76,124.97,2000.0,118.1433,118.3043,118.1055,118.3043,2000.0
2019-04-24 10:40:00,124.86,125.0,124.82,124.99,4400.0,118.2001,118.3327,118.1623,118.3232,4400.0
2019-04-24 10:45:00,124.91,124.97,124.68,124.68,8544.0,118.2475,118.3043,118.0297,118.0297,8544.0
2019-04-24 10:50:00,124.65,124.81,124.63,124.68,9291.0,118.0013,118.1528,117.9824,118.0297,9291.0
2019-04-24 10:55:00,124.73,124.9,124.71,124.72,2974.0,118.0771,118.238,118.0581,118.0676,2974.0
2019-04-24 11:00:00,124.72,124.79,124.64,124.78,3792.0,118.0676,118.1339,117.9919,118.1244,3792.0
2019-04-24 11:05:00,124.75,124.79,124.67,124.76,3748.0,118.096,118.1339,118.0203,118.1055,3748.0
2019-04-24 11:10:00,124.9,124.9,124.62,124.68,5155.0,118.238,118.238,117.9729,118.0297,5155.0
2019-04-24 11:15:00,124.68,124.75,124.62,124.75,1552.0,118.0297,118.096,117.9729,118.096,1552.0
2019-04-24 11:20:00,124.68,124.73,124.66,124.7,1103.0,118.0297,118.0771,118.0108,118.0487,1103.0
2019-04-24 11:25:00,124.69,124.69,124.45,124.46,2500.0,118.0392,118.0392,117.812,117.8215,2500.0
2019-04-24 11:30:00,124.5,124.54,124.48,124.5,3092.0,117.8593,117.8972,117.8404,117.8593,3092.0
2019-04-24 11:35:00,124.55,124.58,124.52,124.52,11206.0,117.9067,117.9351,117.8783,117.8783,11206.0
2019-04-24 11:40:00,124.56,124.62,124.54,124.56,1405.0,117.9161,117.9729,117.8972,117.9161,1405.0
2019-04-24 11:45:00,124.53,124.56,124.37,124.38,3000.0,117.8877,117.9161,117.7363,117.7457,3000.0
2019-04-24 11:50:00,124.33,124.45,124.33,124.4,1264.0,117.6984,117.812,117.6984,117.7647,1264.0
2019-04-24 11:55:00,124.5,124.52,124.48,124.51,500.0,117.8593,117.8783,117.8404,117.8688,500.0
2019-04-24 12:00:00,124.51,124.55,124.39,124.51,19231.0,117.8688,117.9067,117.7552,117.8688,19231.0
2019-04-24 12:05:00,124.58,124.58,124.39,124.39,4880.0,117.9351,117.9351,117.7552,117.7552,4880.0
2019-04-24 12:10:00,124.43,124.54,124.42,124.53,2900.0,117.7931,117.8972,117.7836,117.8877,2900.0
2019-04-24 12:15:00,124.5,124.51,124.46,124.5,1500.0,117.8593,117.8688,117.8215,117.8593,1500.0
2019-04-24 12:20:00,124.5,124.5,124.39,124.4,1740.0,117.8593,117.8593,117.7552,117.7647,1740.0
2019-04-24 12:25:00,124.39,124.52,124.39,124.51,3533.0,117.7552,117.8783,117.7552,117.8688,3533.0
2019-04-24 12:30:00,124.51,124.58,124.48,124.58,4114.0,117.8688,117.9351,117.8404,117.9351,4114.0
2019-04-24 12:35:00,124.62,124.78,124.62,124.68,4578.0,117.9729,118.1244,117.9729,118.0297,4578.0
2019-04-24 12:40:00,124.68,124.68,124.49,124.49,1499.0,118.0297,118.0297,117.8499,117.8499,1499.0
2019-04-24 12:45:00,124.54,124.54,124.49,124.5,800.0,117.8972,117.8972,117.8499,117.8593,800.0
2019-04-24 12:50:00,124.57,124.61,124.51,124.55,1850.0,117.9256,117.9635,117.8688,117.9067,1850.0
2019-04-24 12:55:00,124.52,124.54,124.49,124.51,3188.0,117.8783,117.8972,117.8499,117.8688,3188.0
2019-04-24 13:00:00,124.5,124.57,124.5,124.54,3028.0,117.8593,117.9256,117.8593,117.8972,3028.0
2019-04-24 13:05:00,124.53,124.58,124.49,124.58,2811.0,117.8877,117.9351,117.8499,117.9351,2811.0
2019-04-24 13:10:00,124.55,124.62,124.51,124.57,4000.0,117.9067,117.9729,117.8688,117.9256,4000.0
2019-04-24 13:15:00,124.6,124.6,124.53,124.53,2034.0,117.954,117.954,117.8877,117.8877,2034.0
2019-04-24 13:20:00,124.55,124.7,124.55,124.68,1950.0,117.9067,118.0487,117.9067,118.0297,1950.0
2019-04-24 13:25:00,124.66,124.75,124.66,124.68,750.0,118.0108,118.096,118.0108,118.0297,750.0
2019-04-24 13:30:00,124.69,124.69,124.58,124.65,3167.0,118.0392,118.0392,117.9351,118.0013,3167.0
2019-04-24 13:35:00,124.62,124.62,124.56,124.56,1200.0,117.9729,117.9729,117.9161,117.9161,1200.0
2019-04-24 13:40:00,124.56,124.6,124.54,124.57,1950.0,117.9161,117.954,117.8972,117.9256,1950.0
2019-04-24 13:45:00,124.56,124.57,124.49,124.52,2200.0,117.9161,117.9256,117.8499,117.8783,2200.0
2019-04-24 13:50:00,124.53,124.6,124.52,124.59,6300.0,117.8877,117.954,117.8783,117.9445,6300.0
2019-04-24 13:55:00,124.56,124.57,124.51,124.56,1857.0,117.9161,117.9256,117.8688,117.9161,1857.0
2019-04-24 14:00:00,124.59,124.64,124.59,124.59,1000.0,117.9445,117.9919,117.9445,117.9445,1000.0
2019-04-24 14:05:00,124.58,124.63,124.56,124.61,4863.0,117.9351,117.9824,117.9161,117.9635,4863.0
2019-04-24 14:10:00,124.64,124.67,124.57,124.58,2400.0,117.9919,118.0203,117.9256,117.9351,2400.0
2019-04-24 14:15:00,124.58,124.59,124.54,124.59,1400.0,117.9351,117.9445,117.8972,117.9445,1400.0
2019-04-24 14:20:00,124.59,124.59,124.51,124.51,1099.0,117.9445,117.9445,117.8688,117.8688,1099.0
2019-04-24 14:25:00,124.51,124.55,124.49,124.52,5359.0,117.8688,117.9067,117.8499,117.8783,5359.0
2019-04-24 14:30:00,124.52,124.59,124.5,124.56,2724.0,117.8783,117.9445,117.8593,117.9161,2724.0
2019-04-24 14:35:00,124.55,124.55,124.47,124.52,1894.0,117.9067,117.9067,117.8309,117.8783,1894.0
2019-04-24 14:40:00,124.54,124.56,124.53,124.54,1800.0,117.8972,117.9161,117.8877,117.8972,1800.0
2019-04-24 14:45:00,124.56,124.63,124.56,124.58,2000.0,117.9161,117.9824,117.9161,117.9351,2000.0
2019-04-24 14:50:00,124.6,124.61,124.48,124.54,4921.0,117.954,117.9635,117.8404,117.8972,4921.0
2019-04-24 14:55:00,124.52,124.58,124.49,124.58,1300.0,117.8783,117.9351,117.8499,117.9351,1300.0
2019-04-24 15:00:00,124.54,124.61,124.54,124.58,2184.0,117.8972,117.9635,117.8972,117.9351,2184.0
2019-04-24 15:05:00,124.59,124.75,124.59,124.75,4424.0,117.9445,118.096,117.9445,118.096,4424.0
2019-04-24 15:10:00,124.78,124.79,124.58,124.58,3900.0,118.1244,118.1339,117.9351,117.9351,3900.0
2019-04-24 15:15:00,124.59,124.64,124.58,124.59,1800.0,117.9445,117.9919,117.9351,117.9445,1800.0
2019-04-24 15:20:00,124.58,124.6,124.54,124.54,2867.0,117.9351,117.954,117.8972,117.8972,2867.0
2019-04-24 15:25:00,124.57,124.6,124.55,124.58,3767.0,117.9256,117.954,117.9067,117.9351,3767.0
2019-04-24 15:30:00,124.61,124.63,124.47,124.51,6499.0,117.9635,117.9824,117.8309,117.8688,6499.0
2019-04-24 15:35:00,124.5,124.53,124.48,124.5,5197.0,117.8593,117.8877,117.8404,117.8593,5197.0
2019-04-24 15:40:00,124.52,124.54,124.44,124.54,9800.0,117.8783,117.8972,117.8025,117.8972,9800.0
2019-04-24 15:45:00,124.53,124.64,124.51,124.61,12917.0,117.8877,117.9919,117.8688,117.9635,12917.0
2019-04-24 15:50:00,124.61,124.61,124.46,124.53,14645.0,117.9635,117.9635,117.8215,117.8877,14645.0
2019-04-24 15:55:00,124.52,124.7,124.47,124.63,45197.0,117.8783,118.0487,117.8309,117.9824,45197.0
2019-04-25 09:30:00,124.17,124.17,123.36,123.7,9866.0,117.5469,117.5469,116.7801,117.102,9866.0
2019-04-25 09:35:00,123.86,123.99,123.59,123.68,3400.0,117.2535,117.3765,116.9979,117.0831,3400.0
2019-04-25 09:40:00,123.73,123.95,123.23,123.23,2200.0,117.1304,117.3387,116.6571,116.6571,2200.0
2019-04-25 09:45:00,123.05,123.18,122.85,123.0,14423.0,116.4867,116.6097,116.2973,116.4393,14423.0
2019-04-25 09:50:00,122.97,122.97,122.79,122.92,3209.0,116.4109,116.4109,116.2405,116.3636,3209.0
2019-04-25 09:55:00,122.92,123.0,122.6,122.6,3700.0,116.3636,116.4393,116.0607,116.0607,3700.0
2019-04-25 10:00:00,122.65,122.68,122.3,122.4,4978.0,116.108,116.1364,115.7767,115.8713,4978.0
2019-04-25 10:05:00,122.28,122.28,121.86,122.14,8971.0,115.7577,115.7577,115.3601,115.6252,8971.0
2019-04-25 10:10:00,121.99,122.11,121.46,121.66,14511.0,115.4832,115.5968,114.9815,115.1708,14511.0
2019-04-25 10:15:00,121.73,121.95,121.65,121.89,3525.0,115.2371,115.4453,115.1613,115.3885,3525.0
2019-04-25 10:20:00,121.89,121.89,121.6,121.6,1700.0,115.3885,115.3885,115.114,115.114,1700.0
2019-04-25 10:25:00,121.73,121.8,121.66,121.67,3785.0,115.2371,115.3033,115.1708,115.1803,3785.0
2019-04-25 10:30:00,121.72,121.76,121.27,121.45,10020.0,115.2276,115.2655,114.8016,114.972,10020.0
2019-04-25 10:35:00,121.43,121.9,121.4,121.87,17351.0,114.9531,115.398,114.9247,115.3696,17351.0
2019-04-25 10:40:00,121.87,122.11,121.78,122.11,2905.0,115.3696,115.5968,115.2844,115.5968,2905.0
2019-04-25 10:45:00,122.15,122.15,121.94,122.0,25091.0,115.6347,115.6347,115.4359,115.4927,25091.0
2019-04-25 10:50:00,122.0,122.17,121.89,122.16,11883.0,115.4927,115.6536,115.3885,115.6441,11883.0
2019-04-25 10:55:00,122.16,122.59,122.13,122.52,12467.0,115.6441,116.0512,115.6157,115.9849,12467.0
2019-04-25 11:00:00,122.51,123.0,122.51,122.91,11727.0,115.9755,116.4393,115.9755,116.3541,11727.0
2019-04-25 11:05:00,122.92,123.19,122.88,123.03,16874.0,116.3636,116.6192,116.3257,116.4677,16874.0
2019-04-25 11:10:00,123.04,123.05,122.71,122.78,8721.0,116.4772,116.4867,116.1648,116.2311,8721.0
2019-04-25 11:15:00,122.76,122.79,122.51,122.68,2700.0,116.2121,116.2405,115.9755,116.1364,2700.0
2019-04-25 11:20:00,122.76,122.9,122.76,122.87,7196.0,116.2121,116.3447,116.2121,116.3163,7196.0
2019-04-25 11:25:00,122.9,122.92,122.47,122.51,6500.0,116.3447,116.3636,115.9376,115.9755,6500.0
2019-04-25 11:30:00,122.52,122.68,122.5,122.68,5049.0,115.9849,116.1364,115.966,116.1364,5049.0
2019-04-25 11:35:00,122.66,123.04,122.66,123.0,5350.0,116.1175,116.4772,116.1175,116.4393,5350.0
2019-04-25 11:40:00,123.01,123.28,122.96,123.09,4100.0,116.4488,116.7044,116.4015,116.5245,4100.0
2019-04-25 11:45:00,123.15,123.33,123.09,123.09,3730.0,116.5813,116.7517,116.5245,116.5245,3730.0
2019-04-25 11:50:00,123.14,123.22,123.11,123.11,7541.0,116.5719,116.6476,116.5435,116.5435,7541.0
2019-04-25 11:55:00,123.06,123.12,122.87,123.12,5243.0,116.4961,116.5529,116.3163,116.5529,5243.0
2019-04-25 12:00:00,123.09,123.23,123.0,123.05,5600.0,116.5245,116.6571,116.4393,116.4867,5600.0
2019-04-25 12:05:00,123.02,123.14,123.02,123.14,1015.0,116.4583,116.5719,116.4583,116.5719,1015.0
2019-04-25 12:10:00,123.05,123.1,122.97,123.05,4200.0,116.4867,116.534,116.4109,116.4867,4200.0
2019-04-25 12:15:00,123.1,123.16,123.1,123.1,2380.0,116.534,116.5908,116.534,116.534,2380.0
2019-04-25 12:20:00,123.09,123.09,122.86,122.86,1100.0,116.5245,116.5245,116.3068,116.3068,1100.0
2019-04-25 12:25:00,122.91,123.02,122.86,122.97,8189.0,116.3541,116.4583,116.3068,116.4109,8189.0
2019-04-25 12:30:00,122.94,123.02,122.94,123.0,1700.0,116.3825,116.4583,116.3825,116.4393,1700.0
2019-04-25 12:35:00,122.99,123.01,122.87,122.92,2420.0,116.4299,116.4488,116.3163,116.3636,2420.0
2019-04-25 12:40:00,122.86,122.91,122.72,122.75,7640.0,116.3068,116.3541,116.1743,116.2027,7640.0
2019-04-25 12:45:00,122.79,122.8,122.66,122.76,2987.0,116.2405,116.25,116.1175,116.2121,2987.0
2019-04-25 12:50:00,122.8,122.8,122.63,122.68,3600.0,116.25,116.25,116.0891,116.1364,3600.0
2019-04-25 12:55:00,122.64,122.7,122.58,122.7,9148.0,116.0985,116.1553,116.0417,116.1553,9148.0
2019-04-25 13:00:00,122.7,122.87,122.69,122.85,12724.0,116.1553,116.3163,116.1459,116.2973,12724.0
2019-04-25 13:05:00,122.85,122.89,122.69,122.69,4096.0,116.2973,116.3352,116.1459,116.1459,4096.0
2019-04-25 13:10:00,122.67,122.76,122.63,122.75,3700.0,116.1269,116.2121,116.0891,116.2027,3700.0
2019-04-25 13:15:00,122.72,122.77,122.71,122.72,5697.0,116.1743,116.2216,116.1648,116.1743,5697.0
2019-04-25 13:20:00,122.68,122.68,122.45,122.48,8176.0,116.1364,116.1364,115.9187,115.9471,8176.0
2019-04-25 13:25:00,122.51,122.73,122.51,122.73,8705.0,115.9755,116.1837,115.9755,116.1837,8705.0
2019-04-25 13:30:00,122.73,122.75,122.65,122.7,8589.0,116.1837,116.2027,116.108,116.1553,8589.0
2019-04-25 13:35:00,122.72,122.75,122.67,122.7,2796.0,116.1743,116.2027,116.1269,116.1553,2796.0
2019-04-25 13:40:00,122.7,122.77,122.7,122.77,3742.0,116.1553,116.2216,116.1553,116.2216,3742.0
2019-04-25 13:45:00,122.74,122.76,122.54,122.64,5105.0,116.1932,116.2121,116.0039,116.0985,5105.0
2019-04-25 13:50:00,122.62,122.62,122.51,122.51,3764.0,116.0796,116.0796,115.9755,115.9755,3764.0
2019-04-25 13:55:00,122.48,122.55,122.46,122.52,4068.0,115.9471,116.0133,115.9281,115.9849,4068.0
2019-04-25 14:00:00,122.54,122.61,122.54,122.61,4602.0,116.0039,116.0701,116.0039,116.0701,4602.0
2019-04-25 14:05:00,122.66,122.68,122.51,122.68,8393.0,116.1175,116.1364,115.9755,116.1364,8393.0
2019-04-25 14:10:00,122.67,122.8,122.63,122.8,4500.0,116.1269,116.25,116.0891,116.25,4500.0
2019-04-25 14:15:00,122.85,122.91,122.8,122.91,4659.0,116.2973,116.3541,116.25,116.3541,4659.0
2019-04-25 14:20:00,122.93,122.93,122.75,122.75,5186.0,116.3731,116.3731,116.2027,116.2027,5186.0
2019-04-25 14:25:00,122.76,122.77,122.69,122.72,6661.0,116.2121,116.2216,116.1459,116.1743,6661.0
2019-04-25 14:30:00,122.7,122.81,122.7,122.78,12430.0,116.1553,116.2595,116.1553,116.2311,12430.0
2019-04-25 14:35:00,122.8,122.95,122.79,122.95,6711.0,116.25,116.392,116.2405,116.392,6711.0
2019-04-25 14:40:00,122.91,122.97,122.83,122.86,9976.0,116.3541,116.4109,116.2784,116.3068,9976.0
2019-04-25 14:45:00,122.88,122.93,122.81,122.83,4596.0,116.3257,116.3731,116.2595,116.2784,4596.0
2019-04-25 14:50:00,122.85,122.91,122.85,122.87,4762.0,116.2973,116.3541,116.2973,116.3163,4762.0
2019-04-25 14:55:00,122.88,123.03,122.87,123.0,8320.0,116.3257,116.4677,116.3163,116.4393,8320.0
2019-04-25 15:00:00,122.97,122.97,122.83,122.84,3268.0,116.4109,116.4109,116.2784,116.2879,3268.0
2019-04-25 15:05:00,122.86,122.92,122.83,122.85,8295.0,116.3068,116.3636,116.2784,116.2973,8295.0
2019-04-25 15:10:00,122.84,122.9,122.81,122.84,9435.0,116.2879,116.3447,116.2595,116.2879,9435.0
2019-04-25 15:15:00,122.83,122.83,122.58,122.58,2800.0,116.2784,116.2784,116.0417,116.0417,2800.0
2019-04-25 15:20:00,122.58,122.6,122.45,122.45,9025.0,116.0417,116.0607,115.9187,115.9187,9025.0
2019-04-25 15:25:00,122.45,122.45,122.3,122.35,9095.0,115.9187,115.9187,115.7767,115.824,9095.0
2019-04-25 15:30:00,122.36,122.46,122.26,122.45,20068.0,115.8335,115.9281,115.7388,115.9187,20068.0
2019-04-25 15:35:00,122.44,122.45,122.24,122.35,13060.0,115.9092,115.9187,115.7199,115.824,13060.0
2019-04-25 15:40:00,122.34,122.36,122.16,122.35,25788.0,115.8145,115.8335,115.6441,115.824,25788.0
2019-04-25 15:45:00,122.34,122.35,122.05,122.06,57552.0,115.8145,115.824,115.54,115.5495,57552.0
2019-04-25 15:50:00,122.06,122.22,121.99,122.0,49533.0,115.5495,115.7009,115.4832,115.4927,49533.0
2019-04-25 15:55:00,122.02,122.11,121.58,121.74,107822.0,115.5116,115.5968,115.0951,115.2465,107822.0
2019-04-26 09:30:00,121.88,122.41,121.85,122.02,5219.0,115.3791,115.8808,115.3507,115.5116,5219.0
2019-04-26 09:35:00,121.98,122.65,121.62,121.86,4199.0,115.4737,116.108,115.1329,115.3601,4199.0
2019-04-26 09:40:00,122.0,122.34,122.0,122.25,2005.0,115.4927,115.8145,115.4927,115.7293,2005.0
2019-04-26 09:45:00,122.29,122.29,121.9,122.12,3660.0,115.7672,115.7672,115.398,115.6063,3660.0
2019-04-26 09:50:00,122.3,122.89,122.3,122.81,4700.0,115.7767,116.3352,115.7767,116.2595,4700.0
2019-04-26 09:55:00,122.73,122.83,122.6,122.66,3341.0,116.1837,116.2784,116.0607,116.1175,3341.0
2019-04-26 10:00:00,122.61,122.76,122.6,122.76,3796.0,116.0701,116.2121,116.0607,116.2121,3796.0
2019-04-26 10:05:00,122.85,122.85,122.62,122.63,4275.0,116.2973,116.2973,116.0796,116.0891,4275.0
2019-04-26 10:10:00,122.71,122.83,122.46,122.54,1656.0,116.1648,116.2784,115.9281,116.0039,1656.0
2019-04-26 10:15:00,122.53,122.68,122.45,122.66,9500.0,115.9944,116.1364,115.9187,116.1175,9500.0
2019-04-26 10:20:00,122.65,122.77,122.45,122.76,4649.0,116.108,116.2216,115.9187,116.2121,4649.0
2019-04-26 10:25:00,122.7,122.75,122.53,122.69,3400.0,116.1553,116.2027,115.9944,116.1459,3400.0
2019-04-26 10:30:00,122.55,122.76,122.46,122.71,4825.0,116.0133,116.2121,115.9281,116.1648,4825.0
2019-04-26 10:35:00,122.69,122.75,122.64,122.65,2503.0,116.1459,116.2027,116.0985,116.108,2503.0
2019-04-26 10:40:00,122.54,122.74,122.45,122.74,10500.0,116.0039,116.1932,115.9187,116.1932,10500.0
2019-04-26 10:45:00,122.69,122.7,122.61,122.62,2100.0,116.1459,116.1553,116.0701,116.0796,2100.0
2019-04-26 10:50:00,122.6,122.83,122.6,122.83,2725.0,116.0607,116.2784,116.0607,116.2784,2725.0
2019-04-26 10:55:00,122.83,122.83,122.7,122.75,8872.0,116.2784,116.2784,116.1553,116.2027,8872.0
2019-04-26 11:00:00,122.8,122.8,122.57,122.6,6878.0,116.25,116.25,116.0323,116.0607,6878.0
2019-04-26 11:05:00,122.56,122.64,122.51,122.51,6000.0,116.0228,116.0985,115.9755,115.9755,6000.0
2019-04-26 11:10:00,122.6,122.69,122.48,122.53,19841.0,116.0607,116.1459,115.9471,115.9944,19841.0
2019-04-26 11:15:00,122.63,122.8,122.52,122.8,5221.0,116.0891,116.25,115.9849,116.25,5221.0
2019-04-26 11:20:00,122.96,122.98,122.77,122.79,4063.0,116.4015,116.4204,116.2216,116.2405,4063.0
2019-04-26 11:25:00,122.79,122.93,122.76,122.93,1600.0,116.2405,116.3731,116.2121,116.3731,1600.0
2019-04-26 11:30:00,122.87,122.95,122.82,122.91,2853.0,116.3163,116.392,116.2689,116.3541,2853.0
2019-04-26 11:35:00,122.9,123.01,122.85,122.96,2043.0,116.3447,116.4488,116.2973,116.4015,2043.0
2019-04-26 11:40:00,122.95,123.1,122.92,123.0,4034.0,116.392,116.534,116.3636,116.4393,4034.0
2019-04-26 11:45:00,123.04,123.17,123.04,123.04,3815.0,116.4772,116.6003,116.4772,116.4772,3815.0
2019-04-26 11:50:00,122.96,123.09,122.89,123.09,3371.0,116.4015,116.5245,116.3352,116.5245,3371.0
2019-04-26 11:55:00,123.04,123.04,122.77,122.83,3503.0,116.4772,116.4772,116.2216,116.2784,3503.0
2019-04-26 12:00:00,122.83,122.93,122.82,122.85,2000.0,116.2784,116.3731,116.2689,116.2973,2000.0
2019-04-26 12:05:00,122.9,122.99,122.88,122.94,3400.0,116.3447,116.4299,116.3257,116.3825,3400.0
2019-04-26 12:10:00,122.93,123.17,122.93,123.06,9200.0,116.3731,116.6003,116.3731,116.4961,9200.0
2019-04-26 12:15:00,123.06,123.16,123.0,123.12,2896.0,116.4961,116.5908,116.4393,116.5529,2896.0
2019-04-26 12:20:00,123.15,123.15,122.92,122.94,2122.0,116.5813,116.5813,116.3636,116.3825,2122.0
2019-04-26 12:25:00,123.0,123.01,122.93,123.0,1100.0,116.4393,116.4488,116.3731,116.4393,1100.0
2019-04-26 12:30:00,122.91,122.99,122.87,122.95,3054.0,116.3541,116.4299,116.3163,116.392,3054.0
2019-04-26 12:35:00,122.89,122.89,122.82,122.82,2550.0,116.3352,116.3352,116.2689,116.2689,2550.0
2019-04-26 12:40:00,122.84,122.95,122.74,122.9,4147.0,116.2879,116.392,116.1932,116.3447,4147.0
2019-04-26 12:45:00,122.93,122.97,122.77,122.8,2512.0,116.3731,116.4109,116.2216,116.25,2512.0
2019-04-26 12:50:00,122.82,122.86,122.72,122.81,2800.0,116.2689,116.3068,116.1743,116.2595,2800.0
2019-04-26 12:55:00,122.72,122.73,122.65,122.73,2264.0,116.1743,116.1837,116.108,116.1837,2264.0
2019-04-26 13:00:00,122.71,122.74,122.67,122.67,14917.0,116.1648,116.1932,116.1269,116.1269,14917.0
2019-04-26 13:05:00,122.66,122.74,122.65,122.74,3300.0,116.1175,116.1932,116.108,116.1932,3300.0
2019-04-26 13:10:00,122.75,122.82,122.72,122.82,2286.0,116.2027,116.2689,116.1743,116.2689,2286.0
2019-04-26 13:15:00,122.84,122.85,122.8,122.82,3547.0,116.2879,116.2973,116.25,116.2689,3547.0
2019-04-26 13:20:00,122.82,123.01,122.79,122.97,4096.0,116.2689,116.4488,116.2405,116.4109,4096.0
2019-04-26 13:25:00,123.01,123.01,122.96,122.97,2963.0,116.4488,116.4488,116.4015,116.4109,2963.0
2019-04-26 13:30:00,123.01,123.08,123.01,123.07,3067.0,116.4488,116.5151,116.4488,116.5056,3067.0
2019-04-26 13:35:00,123.02,123.11,123.0,123.11,2100.0,116.4583,116.5435,116.4393,116.5435,2100.0
2019-04-26 13:40:00,123.14,123.2,123.04,123.06,4522.0,116.5719,116.6287,116.4772,116.4961,4522.0
2019-04-26 13:45:00,123.09,123.12,123.0,123.0,3836.0,116.5245,116.5529,116.4393,116.4393,3836.0
2019-04-26 13:50:00,123.0,123.0,122.85,122.98,4492.0,116.4393,116.4393,116.2973,116.4204,4492.0
2019-04-26 13:55:00,123.0,123.06,122.93,122.96,2848.0,116.4393,116.4961,116.3731,116.4015,2848.0
2019-04-26 14:00:00,122.95,122.95,122.77,122.85,5666.0,116.392,116.392,116.2216,116.2973,5666.0
2019-04-26 14:05:00,122.82,122.95,122.82,122.88,3075.0,116.2689,116.392,116.2689,116.3257,3075.0
2019-04-26 14:10:00,122.87,122.91,122.82,122.86,7088.0,116.3163,116.3541,116.2689,116.3068,7088.0
2019-04-26 14:15:00,122.93,122.95,122.85,122.92,2972.0,116.3731,116.392,116.2973,116.3636,2972.0
2019-04-26 14:20:00,122.97,122.97,122.91,122.96,7220.0,116.4109,116.4109,116.3541,116.4015,7220.0
2019-04-26 14:25:00,122.95,123.14,122.93,123.09,5000.0,116.392,116.5719,116.3731,116.5245,5000.0
2019-04-26 14:30:00,123.06,123.06,122.93,122.96,3527.0,116.4961,116.4961,116.3731,116.4015,3527.0
2019-04-26 14:35:00,122.94,123.0,122.91,122.95,3421.0,116.3825,116.4393,116.3541,116.392,3421.0
2019-04-26 14:40:00,122.9,122.9,122.76,122.8,3209.0,116.3447,116.3447,116.2121,116.25,3209.0
2019-04-26 14:45:00,122.78,122.79,122.68,122.68,12385.0,116.2311,116.2405,116.1364,116.1364,12385.0
2019-04-26 14:50:00,122.71,122.8,122.68,122.76,2719.0,116.1648,116.25,116.1364,116.2121,2719.0
2019-04-26 14:55:00,122.74,122.79,122.69,122.79,2235.0,116.1932,116.2405,116.1459,116.2405,2235.0
2019-04-26 15:00:00,122.8,122.99,122.74,122.99,5260.0,116.25,116.4299,116.1932,116.4299,5260.0
2019-04-26 15:05:00,122.95,123.0,122.8,122.8,4433.0,116.392,116.4393,116.25,116.25,4433.0
2019-04-26 15:10:00,122.84,122.88,122.79,122.82,4841.0,116.2879,116.3257,116.2405,116.2689,4841.0
2019-04-26 15:15:00,122.86,123.0,122.86,122.93,4842.0,116.3068,116.4393,116.3068,116.3731,4842.0
2019-04-26 15:20:00,122.94,122.98,122.84,122.85,5502.0,116.3825,116.4204,116.2879,116.2973,5502.0
2019-04-26 15:25:00,122.82,122.85,122.78,122.85,5179.0,116.2689,116.2973,116.2311,116.2973,5179.0
2019-04-26 15:30:00,122.83,122.83,122.75,122.77,9442.0,116.2784,116.2784,116.2027,116.2216,9442.0
2019-04-26 15:35:00,122.78,122.87,122.76,122.87,30188.0,116.2311,116.3163,116.2121,116.3163,30188.0
2019-04-26 15:40:00,122.91,123.07,122.88,123.07,10186.0,116.3541,116.5056,116.3257,116.5056,10186.0
2019-04-26 15:45:00,123.07,123.07,122.88,122.95,11289.0,116.5056,116.5056,116.3257,116.392,11289.0
2019-04-26 15:50:00,122.95,123.02,122.91,122.97,21132.0,116.392,116.4583,116.3541,116.4109,21132.0
2019-04-26 15:55:00,122.98,123.09,122.87,122.92,80279.0,116.4204,116.5245,116.3163,116.3636,80279.0
2019-04-29 09:30:00,123.26,123.26,122.16,123.0,11500.0,116.6855,116.6855,115.6441,116.4393,11500.0
2019-04-29 09:35:00,123.05,123.06,122.19,122.68,21809.0,116.4867,116.4961,115.6725,116.1364,21809.0
2019-04-29 09:40:00,122.64,123.43,122.57,123.23,12266.0,116.0985,116.8464,116.0323,116.6571,12266.0
2019-04-29 09:45:00,123.34,123.65,123.1,123.1,7722.0,116.7612,117.0547,116.534,116.534,7722.0
2019-04-29 09:50:00,122.84,123.0,122.74,122.95,5600.0,116.2879,116.4393,116.1932,116.392,5600.0
2019-04-29 09:55:00,123.0,123.19,122.88,122.88,10779.0,116.4393,116.6192,116.3257,116.3257,10779.0
2019-04-29 10:00:00,122.94,122.98,122.82,122.98,3319.0,116.3825,116.4204,116.2689,116.4204,3319.0
2019-04-29 10:05:00,122.93,122.96,122.78,122.96,4002.0,116.3731,116.4015,116.2311,116.4015,4002.0
2019-04-29 10:10:00,123.02,123.06,122.7,122.71,12718.0,116.4583,116.4961,116.1553,116.1648,12718.0
2019-04-29 10:15:00,122.71,122.89,122.71,122.81,9111.0,116.1648,116.3352,116.1648,116.2595,9111.0
2019-04-29 10:20:00,122.81,122.9,122.72,122.86,11337.0,116.2595,116.3447,116.1743,116.3068,11337.0
2019-04-29 10:25:00,122.93,123.09,122.87,123.03,8839.0,116.3731,116.5245,116.3163,116.4677,8839.0
2019-04-29 10:30:00,123.03,123.2,122.78,122.84,11406.0,116.4677,116.6287,116.2311,116.2879,11406.0
2019-04-29 10:35:00,122.77,123.11,122.74,123.07,8653.0,116.2216,116.5435,116.1932,116.5056,8653.0
2019-04-29 10:40:00,123.06,123.12,122.9,123.12,4608.0,116.4961,116.5529,116.3447,116.5529,4608.0
2019-04-29 10:45:00,123.23,123.31,123.12,123.14,6900.0,116.6571,116.7328,116.5529,116.5719,6900.0
2019-04-29 10:50:00,123.16,123.39,123.04,123.33,10312.0,116.5908,116.8085,116.4772,116.7517,10312.0
2019-04-29 10:55:00,123.37,123.39,123.07,123.22,6732.0,116.7896,116.8085,116.5056,116.6476,6732.0
2019-04-29 11:00:00,123.18,123.33,123.12,123.33,5582.0,116.6097,116.7517,116.5529,116.7517,5582.0
2019-04-29 11:05:00,123.34,123.48,123.01,123.15,83187.0,116.7612,116.8937,116.4488,116.5813,83187.0
2019-04-29 11:10:00,123.15,123.15,123.04,123.05,7431.0,116.5813,116.5813,116.4772,116.4867,7431.0
2019-04-29 11:15:00,123.14,123.16,123.02,123.08,18532.0,116.5719,116.5908,116.4583,116.5151,18532.0
2019-04-29 11:20:00,123.08,123.11,122.84,122.98,23878.0,116.5151,116.5435,116.2879,116.4204,23878.0
2019-04-29 11:25:00,122.96,123.03,122.9,122.95,14393.0,116.4015,116.4677,116.3447,116.392,14393.0
2019-04-29 11:30:00,122.95,123.05,122.95,123.04,21756.0,116.392,116.4867,116.392,116.4772,21756.0
2019-04-29 11:35:00,123.06,123.06,122.98,123.02,12736.0,116.4961,116.4961,116.4204,116.4583,12736.0
2019-04-29 11:40:00,123.02,123.04,122.97,122.98,8525.0,116.4583,116.4772,116.4109,116.4204,8525.0
2019-04-29 11:45:00,122.98,122.99,122.5,122.52,17985.0,116.4204,116.4299,115.966,115.9849,17985.0
2019-04-29 11:50:00,122.5,122.58,122.22,122.36,3616.0,115.966,116.0417,115.7009,115.8335,3616.0
2019-04-29 11:55:00,122.33,122.34,122.18,122.26,5980.0,115.8051,115.8145,115.6631,115.7388,5980.0
2019-04-29 12:00:00,122.25,122.26,122.13,122.19,11628.0,115.7293,115.7388,115.6157,115.6725,11628.0
2019-04-29 12:05:00,122.2,122.23,122.14,122.21,17603.0,115.682,115.7104,115.6252,115.6915,17603.0
2019-04-29 12:10:00,122.19,122.33,122.18,122.33,6663.0,115.6725,115.8051,115.6631,115.8051,6663.0
2019-04-29 12:15:00,122.32,122.4,122.22,122.28,5163.0,115.7956,115.8713,115.7009,115.7577,5163.0
2019-04-29 12:20:00,122.28,122.31,122.23,122.26,2344.0,115.7577,115.7861,115.7104,115.7388,2344.0
2019-04-29 12:25:00,122.27,122.34,122.21,122.29,4667.0,115.7483,115.8145,115.6915,115.7672,4667.0
2019-04-29 12:30:00,122.31,122.35,122.25,122.25,4043.0,115.7861,115.824,115.7293,115.7293,4043.0
2019-04-29 12:35:00,122.22,122.32,122.19,122.29,6402.0,115.7009,115.7956,115.6725,115.7672,6402.0
2019-04-29 12:40:00,122.3,122.38,122.23,122.28,5945.0,115.7767,115.8524,115.7104,115.7577,5945.0
2019-04-29 12:45:00,122.31,122.38,122.28,122.38,2955.0,115.7861,115.8524,115.7577,115.8524,2955.0
2019-04-29 12:50:00,122.41,122.6,122.4,122.53,3812.0,115.8808,116.0607,115.8713,115.9944,3812.0
2019-04-29 12:55:00,122.5,122.77,122.48,122.77,5283.0,115.966,116.2216,115.9471,116.2216,5283.0
2019-04-29 13:00:00,122.74,122.75,122.61,122.61,6687.0,116.1932,116.2027,116.0701,116.0701,6687.0
2019-04-29 13:05:00,122.62,122.71,122.53,122.71,2592.0,116.0796,116.1648,115.9944,116.1648,2592.0
2019-04-29 13:10:00,122.71,122.71,122.53,122.62,7145.0,116.1648,116.1648,115.9944,116.0796,7145.0
2019-04-29 13:15:00,122.66,122.74,122.54,122.54,3484.0,116.1175,116.1932,116.0039,116.0039,3484.0
2019-04-29 13:20:00,122.56,122.61,122.53,122.6,6574.0,116.0228,116.0701,115.9944,116.0607,6574.0
2019-04-29 13:25:00,122.58,122.64,122.56,122.63,7488.0,116.0417,116.0985,116.0228,116.0891,7488.0
2019-04-29 13:30:00,122.62,122.72,122.58,122.72,4259.0,116.0796,116.1743,116.0417,116.1743,4259.0
2019-04-29 13:35:00,122.72,122.76,122.66,122.69,7862.0,116.1743,116.2121,116.1175,116.1459,7862.0
2019-04-29 13:40:00,122.68,122.9,122.65,122.9,8215.0,116.1364,116.3447,116.108,116.3447,8215.0
2019-04-29 13:45:00,122.86,122.92,122.67,122.7,8857.0,116.3068,116.3636,116.1269,116.1553,8857.0
2019-04-29 13:50:00,122.72,122.82,122.7,122.71,10093.0,116.1743,116.2689,116.1553,116.1648,10093.0
2019-04-29 13:55:00,122.69,122.79,122.64,122.7,5862.0,116.1459,116.2405,116.0985,116.1553,5862.0
2019-04-29 14:00:00,122.69,122.73,122.62,122.63,4443.0,116.1459,116.1837,116.0796,116.0891,4443.0
2019-04-29 14:05:00,122.6,122.62,122.48,122.6,5094.0,116.0607,116.0796,115.9471,116.0607,5094.0
2019-04-29 14:10:00,122.57,122.64,122.55,122.62,5196.0,116.0323,116.0985,116.0133,116.0796,5196.0
2019-04-29 14:15:00,122.66,122.73,122.62,122.65,8385.0,116.1175,116.1837,116.0796,116.108,8385.0
2019-04-29 14:20:00,122.7,123.01,122.66,122.7,28522.0,116.1553,116.4488,116.1175,116.1553,28522.0
2019-04-29 14:25:00,122.69,122.72,122.39,122.4,11556.0,116.1459,116.1743,115.8619,115.8713,11556.0
2019-04-29 14:30:00,122.41,122.52,122.32,122.38,7585.0,115.8808,115.9849,115.7956,115.8524,7585.0
2019-04-29 14:35:00,122.35,122.37,122.24,122.24,5100.0,115.824,115.8429,115.7199,115.7199,5100.0
2019-04-29 14:40:00,122.28,122.32,122.24,122.3,5281.0,115.7577,115.7956,115.7199,115.7767,5281.0
2019-04-29 14:45:00,122.29,122.37,122.25,122.28,4558.0,115.7672,115.8429,115.7293,115.7577,4558.0
2019-04-29 14:50:00,122.3,122.34,122.22,122.27,4417.0,115.7767,115.8145,115.7009,115.7483,4417.0
2019-04-29 14:55:00,122.3,122.52,122.3,122.42,6585.0,115.7767,115.9849,115.7767,115.8903,6585.0
2019-04-29 15:00:00,122.43,122.56,122.43,122.53,8982.0,115.8997,116.0228,115.8997,115.9944,8982.0
2019-04-29 15:05:00,122.55,122.56,122.33,122.35,14075.0,116.0133,116.0228,115.8051,115.824,14075.0
2019-04-29 15:10:00,122.36,122.39,122.23,122.39,17063.0,115.8335,115.8619,115.7104,115.8619,17063.0
2019-04-29 15:15:00,122.37,122.53,122.37,122.46,12045.0,115.8429,115.9944,115.8429,115.9281,12045.0
2019-04-29 15:20:00,122.45,122.61,122.45,122.48,32466.0,115.9187,116.0701,115.9187,115.9471,32466.0
2019-04-29 15:25:00,122.46,122.53,122.46,122.48,7000.0,115.9281,115.9944,115.9281,115.9471,7000.0
2019-04-29 15:30:00,122.48,122.8,122.47,122.73,15124.0,115.9471,116.25,115.9376,116.1837,15124.0
2019-04-29 15:35:00,122.72,123.2,122.69,123.14,20530.0,116.1743,116.6287,116.1459,116.5719,20530.0
2019-04-29 15:40:00,123.13,123.18,123.05,123.07,24614.0,116.5624,116.6097,116.4867,116.5056,24614.0
2019-04-29 15:45:00,123.07,123.13,122.97,122.98,32791.0,116.5056,116.5624,116.4109,116.4204,32791.0
2019-04-29 15:50:00,122.99,123.04,122.86,122.99,24705.0,116.4299,116.4772,116.3068,116.4299,24705.0
2019-04-29 15:55:00,122.98,123.15,122.92,123.05,57178.0,116.4204,116.5813,116.3636,116.4867,57178.0
2019-04-30 09:30:00,125.0,126.06,124.51,124.52,70001.0,118.3327,119.3361,117.8688,117.8783,70001.0
2019-04-30 09:35:00,124.45,125.1,124.19,124.8,40395.0,117.812,118.4273,117.5659,118.1433,40395.0
2019-04-30 09:40:00,124.76,125.16,124.69,125.11,25543.0,118.1055,118.4841,118.0392,118.4368,25543.0
2019-04-30 09:45:00,125.04,125.06,124.8,125.02,12900.0,118.3705,118.3895,118.1433,118.3516,12900.0
2019-04-30 09:50:00,124.98,125.55,124.9,125.1,22823.0,118.3137,118.8533,118.238,118.4273,22823.0
2019-04-30 09:55:00,125.13,125.23,124.83,124.99,30002.0,118.4557,118.5504,118.1717,118.3232,30002.0
2019-04-30 10:00:00,124.98,125.31,124.95,125.15,31092.0,118.3137,118.6261,118.2853,118.4747,31092.0
2019-04-30 10:05:00,125.15,125.41,125.02,125.07,33001.0,118.4747,118.7208,118.3516,118.3989,33001.0
2019-04-30 10:10:00,125.09,125.17,125.02,125.09,20921.0,118.4179,118.4936,118.3516,118.4179,20921.0
2019-04-30 10:15:00,125.09,125.39,125.09,125.38,17032.0,118.4179,118.7019,118.4179,118.6924,17032.0
2019-04-30 10:20:00,125.38,125.67,125.26,125.26,23585.0,118.6924,118.9669,118.5788,118.5788,23585.0
2019-04-30 10:25:00,125.28,125.28,124.97,124.97,37242.0,118.5977,118.5977,118.3043,118.3043,37242.0
2019-04-30 10:30:00,125.0,125.18,124.97,125.14,9406.0,118.3327,118.5031,118.3043,118.4652,9406.0
2019-04-30 10:35:00,125.14,125.19,125.03,125.04,7340.0,118.4652,118.5125,118.3611,118.3705,7340.0
2019-04-30 10:40:00,125.01,125.1,124.87,125.07,11539.0,118.3421,118.4273,118.2096,118.3989,11539.0
2019-04-30 10:45:00,125.04,125.25,125.04,125.23,11653.0,118.3705,118.5693,118.3705,118.5504,11653.0
2019-04-30 10:50:00,125.21,125.46,125.18,125.46,10313.0,118.5315,118.7681,118.5031,118.7681,10313.0
2019-04-30 10:55:00,125.46,125.66,125.45,125.55,14380.0,118.7681,118.9575,118.7587,118.8533,14380.0
2019-04-30 11:00:00,125.55,125.64,125.37,125.49,25892.0,118.8533,118.9385,118.6829,118.7965,25892.0
2019-04-30 11:05:00,125.48,125.63,124.99,125.05,41349.0,118.7871,118.9291,118.3232,118.38,41349.0
2019-04-30 11:10:00,125.0,125.35,125.0,125.3,17539.0,118.3327,118.664,118.3327,118.6167,17539.0
2019-04-30 11:15:00,125.29,125.29,124.98,125.19,10881.0,118.6072,118.6072,118.3137,118.5125,10881.0
2019-04-30 11:20:00,125.23,125.47,125.23,125.33,8188.0,118.5504,118.7776,118.5504,118.6451,8188.0
2019-04-30 11:25:00,125.3,125.31,124.87,124.95,14721.0,118.6167,118.6261,118.2096,118.2853,14721.0
2019-04-30 11:30:00,124.95,125.13,124.95,125.11,14912.0,118.2853,118.4557,118.2853,118.4368,14912.0
2019-04-30 11:35:00,125.15,125.47,125.15,125.47,9212.0,118.4747,118.7776,118.4747,118.7776,9212.0
2019-04-30 11:40:00,125.47,125.97,125.47,125.93,19886.0,118.7776,119.2509,118.7776,119.2131,19886.0
2019-04-30 11:45:00,125.94,125.99,125.83,125.98,14546.0,119.2225,119.2699,119.1184,119.2604,14546.0
2019-04-30 11:50:00,125.99,126.0,125.75,125.75,16861.0,119.2699,119.2793,119.0427,119.0427,16861.0
2019-04-30 11:55:00,125.78,125.92,125.65,125.69,15755.0,119.0711,119.2036,118.948,118.9859,15755.0
2019-04-30 12:00:00,125.66,125.77,125.6,125.69,25548.0,118.9575,119.0616,118.9007,118.9859,25548.0
2019-04-30 12:05:00,125.69,125.98,125.61,125.92,32686.0,118.9859,119.2604,118.9101,119.2036,32686.0
2019-04-30 12:10:00,125.91,126.89,125.9,126.38,72350.0,119.1941,120.1219,119.1847,119.6391,72350.0
2019-04-30 12:15:00,126.38,126.81,126.22,126.78,11638.0,119.6391,120.0461,119.4876,120.0177,11638.0
2019-04-30 12:20:00,126.68,126.87,126.55,126.57,24845.0,119.9231,120.1029,119.8,119.8189,24845.0
2019-04-30 12:25:00,126.55,126.58,126.29,126.37,9396.0,119.8,119.8284,119.5539,119.6296,9396.0
2019-04-30 12:30:00,126.39,126.53,126.37,126.47,5039.0,119.6485,119.7811,119.6296,119.7243,5039.0
2019-04-30 12:35:00,126.49,126.49,126.36,126.45,13251.0,119.7432,119.7432,119.6201,119.7053,13251.0
2019-04-30 12:40:00,126.45,126.59,126.45,126.52,8155.0,119.7053,119.8379,119.7053,119.7716,8155.0
2019-04-30 12:45:00,126.52,126.54,126.28,126.29,7100.0,119.7716,119.7905,119.5444,119.5539,7100.0
2019-04-30 12:50:00,126.27,126.33,125.93,125.93,21549.0,119.5349,119.5917,119.2131,119.2131,21549.0
2019-04-30 12:55:00,125.87,125.96,125.77,125.9,7234.0,119.1563,119.2415,119.0616,119.1847,7234.0
2019-04-30 13:00:00,125.94,126.1,125.94,126.1,5970.0,119.2225,119.374,119.2225,119.374,5970.0
2019-04-30 13:05:00,126.1,126.11,125.96,126.0,6927.0,119.374,119.3835,119.2415,119.2793,6927.0
2019-04-30 13:10:00,126.01,126.08,125.83,126.06,13044.0,119.2888,119.3551,119.1184,119.3361,13044.0
2019-04-30 13:15:00,126.07,126.22,125.99,126.22,10013.0,119.3456,119.4876,119.2699,119.4876,10013.0
2019-04-30 13:20:00,126.18,126.24,126.02,126.07,6996.0,119.4497,119.5065,119.2983,119.3456,6996.0
2019-04-30 13:25:00,126.07,126.15,126.01,126.13,8367.0,119.3456,119.4213,119.2888,119.4024,8367.0
2019-04-30 13:30:00,126.14,126.31,126.14,126.27,7207.0,119.4119,119.5728,119.4119,119.5349,7207.0
2019-04-30 13:35:00,126.34,126.37,126.25,126.33,6283.0,119.6012,119.6296,119.516,119.5917,6283.0
2019-04-30 13:40:00,126.38,126.4,126.16,126.22,9012.0,119.6391,119.658,119.4308,119.4876,9012.0
2019-04-30 13:45:00,126.18,126.18,126.04,126.14,5114.0,119.4497,119.4497,119.3172,119.4119,5114.0
2019-04-30 13:50:00,126.15,126.23,126.02,126.19,41657.0,119.4213,119.4971,119.2983,119.4592,41657.0
2019-04-30 13:55:00,126.17,126.39,126.15,126.19,25992.0,119.4403,119.6485,119.4213,119.4592,25992.0
2019-04-30 14:00:00,126.21,126.3,126.18,126.22,9672.0,119.4781,119.5633,119.4497,119.4876,9672.0
2019-04-30 14:05:00,126.24,126.36,126.19,126.33,8805.0,119.5065,119.6201,119.4592,119.5917,8805.0
2019-04-30 14:10:00,126.34,126.37,126.11,126.14,7272.0,119.6012,119.6296,119.3835,119.4119,7272.0
2019-04-30 14:15:00,126.11,126.36,126.11,126.34,31839.0,119.3835,119.6201,119.3835,119.6012,31839.0
2019-04-30 14:20:00,126.37,126.5,126.32,126.32,11351.0,119.6296,119.7527,119.5823,119.5823,11351.0
2019-04-30 14:25:00,126.31,126.45,126.3,126.37,5116.0,119.5728,119.7053,119.5633,119.6296,5116.0
2019-04-30 14:30:00,126.37,126.4,126.18,126.3,10909.0,119.6296,119.658,119.4497,119.5633,10909.0
2019-04-30 14:35:00,126.33,126.33,126.21,126.27,14520.0,119.5917,119.5917,119.4781,119.5349,14520.0
2019-04-30 14:40:00,126.26,126.29,126.06,126.29,41473.0,119.5255,119.5539,119.3361,119.5539,41473.0
2019-04-30 14:45:00,126.31,126.37,126.25,126.31,5331.0,119.5728,119.6296,119.516,119.5728,5331.0
2019-04-30 14:50:00,126.29,126.47,126.29,126.42,9654.0,119.5539,119.7243,119.5539,119.6769,9654.0
2019-04-30 14:55:00,126.4,126.59,126.38,126.54,6395.0,119.658,119.8379,119.6391,119.7905,6395.0
2019-04-30 15:00:00,126.54,126.56,126.42,126.48,9055.0,119.7905,119.8095,119.6769,119.7337,9055.0
2019-04-30 15:05:00,126.46,126.63,126.46,126.58,14945.0,119.7148,119.8757,119.7148,119.8284,14945.0
2019-04-30 15:10:00,126.57,126.68,126.56,126.66,12704.0,119.8189,119.9231,119.8095,119.9041,12704.0
2019-04-30 15:15:00,126.69,126.69,126.55,126.56,12319.0,119.9325,119.9325,119.8,119.8095,12319.0
2019-04-30 15:20:00,126.58,126.8,126.58,126.64,30408.0,119.8284,120.0367,119.8284,119.8852,30408.0
2019-04-30 15:25:00,126.64,126.7,126.59,126.63,11304.0,119.8852,119.942,119.8379,119.8757,11304.0
2019-04-30 15:30:00,126.61,126.79,126.6,126.79,17445.0,119.8568,120.0272,119.8473,120.0272,17445.0
2019-04-30 15:35:00,126.79,126.86,126.72,126.85,18344.0,120.0272,120.0935,119.9609,120.084,18344.0
2019-04-30 15:40:00,126.89,126.89,126.58,126.6,26902.0,120.1219,120.1219,119.8284,119.8473,26902.0
2019-04-30 15:45:00,126.61,126.72,126.53,126.6,40617.0,119.8568,119.9609,119.7811,119.8473,40617.0
2019-04-30 15:50:00,126.62,126.62,126.26,126.29,49754.0,119.8663,119.8663,119.5255,119.5539,49754.0
2019-04-30 15:55:00,126.3,126.34,126.08,126.12,91523.0,119.5633,119.6012,119.3551,119.3929,91523.0
2019-05-01 09:30:00,126.98,128.05,126.98,128.05,68451.0,120.2071,121.22,120.2071,121.22,68451.0
2019-05-01 09:35:00,128.08,128.42,127.44,127.59,30899.0,121.2484,121.5702,120.6425,120.7845,30899.0
2019-05-01 09:40:00,127.68,128.25,127.6,127.85,51934.0,120.8697,121.4093,120.794,121.0306,51934.0
2019-05-01 09:45:00,127.84,128.3,127.82,128.11,60332.0,121.0212,121.4566,121.0022,121.2768,60332.0
2019-05-01 09:50:00,128.14,128.38,128.03,128.06,48654.0,121.3052,121.5324,121.201,121.2294,48654.0
2019-05-01 09:55:00,128.08,128.1,127.63,127.72,26661.0,121.2484,121.2673,120.8224,120.9076,26661.0
2019-05-01 10:00:00,127.55,127.72,127.08,127.13,68877.0,120.7466,120.9076,120.3017,120.3491,68877.0
2019-05-01 10:05:00,127.12,127.26,126.89,127.26,29812.0,120.3396,120.4721,120.1219,120.4721,29812.0
2019-05-01 10:10:00,127.29,127.31,126.55,126.55,17050.0,120.5005,120.5194,119.8,119.8,17050.0
2019-05-01 10:15:00,126.55,126.58,126.34,126.55,48951.0,119.8,119.8284,119.6012,119.8,48951.0
2019-05-01 10:20:00,126.56,126.74,126.33,126.39,19832.0,119.8095,119.9799,119.5917,119.6485,19832.0
2019-05-01 10:25:00,126.38,126.65,126.33,126.5,12473.0,119.6391,119.8947,119.5917,119.7527,12473.0
2019-05-01 10:30:00,126.51,126.51,126.01,126.04,12278.0,119.7621,119.7621,119.2888,119.3172,12278.0
2019-05-01 10:35:00,126.1,126.32,126.06,126.22,14809.0,119.374,119.5823,119.3361,119.4876,14809.0
2019-05-01 10:40:00,126.25,126.26,125.86,126.1,20149.0,119.516,119.5255,119.1468,119.374,20149.0
2019-05-01 10:45:00,126.1,126.15,125.84,125.84,24094.0,119.374,119.4213,119.1279,119.1279,24094.0
2019-05-01 10:50:00,125.84,126.13,125.84,126.06,13170.0,119.1279,119.4024,119.1279,119.3361,13170.0
2019-05-01 10:55:00,126.05,126.06,125.59,125.59,25694.0,119.3267,119.3361,118.8912,118.8912,25694.0
2019-05-01 11:00:00,125.59,125.97,125.56,125.95,12016.0,118.8912,119.2509,118.8628,119.232,12016.0
2019-05-01 11:05:00,125.93,125.93,125.6,125.65,15705.0,119.2131,119.2131,118.9007,118.948,15705.0
2019-05-01 11:10:00,125.62,125.89,125.61,125.86,11451.0,118.9196,119.1752,118.9101,119.1468,11451.0
2019-05-01 11:15:00,125.85,125.97,125.57,125.57,26332.0,119.1373,119.2509,118.8723,118.8723,26332.0
2019-05-01 11:20:00,125.5,125.68,125.5,125.64,9167.0,118.806,118.9764,118.806,118.9385,9167.0
2019-05-01 11:25:00,125.65,125.65,125.31,125.32,10645.0,118.948,118.948,118.6261,118.6356,10645.0
2019-05-01 11:30:00,125.33,125.61,125.32,125.57,7528.0,118.6451,118.9101,118.6356,118.8723,7528.0
2019-05-01 11:35:00,125.61,125.84,125.55,125.8,10581.0,118.9101,119.1279,118.8533,119.09,10581.0
2019-05-01 11:40:00,125.84,125.89,125.7,125.72,23016.0,119.1279,119.1752,118.9953,119.0143,23016.0
2019-05-01 11:45:00,125.71,125.71,125.46,125.49,12355.0,119.0048,119.0048,118.7681,118.7965,12355.0
2019-05-01 11:50:00,125.51,125.65,125.51,125.65,4189.0,118.8155,118.948,118.8155,118.948,4189.0
2019-05-01 11:55:00,125.65,125.65,125.33,125.39,4340.0,118.948,118.948,118.6451,118.7019,4340.0
2019-05-01 12:00:00,125.41,125.6,125.37,125.59,6996.0,118.7208,118.9007,118.6829,118.8912,6996.0
2019-05-01 12:05:00,125.56,125.64,125.49,125.61,6417.0,118.8628,118.9385,118.7965,118.9101,6417.0
2019-05-01 12:10:00,125.64,125.74,125.51,125.6,6684.0,118.9385,119.0332,118.8155,118.9007,6684.0
2019-05-01 12:15:00,125.49,125.58,125.31,125.32,26400.0,118.7965,118.8817,118.6261,118.6356,26400.0
2019-05-01 12:20:00,125.33,125.33,125.21,125.29,7770.0,118.6451,118.6451,118.5315,118.6072,7770.0
2019-05-01 12:25:00,125.29,125.36,125.16,125.24,11109.0,118.6072,118.6735,118.4841,118.5599,11109.0
2019-05-01 12:30:00,125.19,125.19,124.89,124.94,11999.0,118.5125,118.5125,118.2285,118.2759,11999.0
2019-05-01 12:35:00,124.89,124.96,124.83,124.9,4770.0,118.2285,118.2948,118.1717,118.238,4770.0
2019-05-01 12:40:00,124.9,124.94,124.71,124.78,7628.0,118.238,118.2759,118.0581,118.1244,7628.0
2019-05-01 12:45:00,124.76,125.09,124.71,124.85,7854.0,118.1055,118.4179,118.0581,118.1907,7854.0
2019-05-01 12:50:00,124.87,124.95,124.68,124.86,8771.0,118.2096,118.2853,118.0297,118.2001,8771.0
2019-05-01 12:55:00,124.86,124.96,124.86,124.94,8036.0,118.2001,118.2948,118.2001,118.2759,8036.0
2019-05-01 13:00:00,124.93,125.02,124.82,124.88,6710.0,118.2664,118.3516,118.1623,118.2191,6710.0
2019-05-01 13:05:00,124.89,124.94,124.77,124.81,7135.0,118.2285,118.2759,118.1149,118.1528,7135.0
2019-05-01 13:10:00,124.75,124.76,124.49,124.55,19859.0,118.096,118.1055,117.8499,117.9067,19859.0
2019-05-01 13:15:00,124.53,124.53,124.43,124.5,10198.0,117.8877,117.8877,117.7931,117.8593,10198.0
2019-05-01 13:20:00,124.47,124.48,124.34,124.39,12132.0,117.8309,117.8404,117.7079,117.7552,12132.0
2019-05-01 13:25:00,124.38,124.38,124.23,124.27,14153.0,117.7457,117.7457,117.6037,117.6416,14153.0
2019-05-01 13:30:00,124.28,124.35,124.2,124.26,22488.0,117.6511,117.7173,117.5753,117.6321,22488.0
2019-05-01 13:35:00,124.27,124.27,123.93,124.1,33207.0,117.6416,117.6416,117.3197,117.4807,33207.0
2019-05-01 13:40:00,124.1,124.52,123.97,124.46,24317.0,117.4807,117.8783,117.3576,117.8215,24317.0
2019-05-01 13:45:00,124.47,124.55,124.32,124.45,10687.0,117.8309,117.9067,117.6889,117.812,10687.0
2019-05-01 13:50:00,124.45,124.6,124.32,124.41,12427.0,117.812,117.954,117.6889,117.7741,12427.0
2019-05-01 13:55:00,124.41,124.51,124.39,124.44,12726.0,117.7741,117.8688,117.7552,117.8025,12726.0
2019-05-01 14:00:00,124.44,124.8,124.26,124.73,25649.0,117.8025,118.1433,117.6321,118.0771,25649.0
2019-05-01 14:05:00,124.85,125.04,124.58,124.83,34717.0,118.1907,118.3705,117.9351,118.1717,34717.0
2019-05-01 14:10:00,124.87,125.01,124.69,124.78,12911.0,118.2096,118.3421,118.0392,118.1244,12911.0
2019-05-01 14:15:00,124.78,124.78,124.55,124.65,31937.0,118.1244,118.1244,117.9067,118.0013,31937.0
2019-05-01 14:20:00,124.67,125.03,124.6,124.92,23298.0,118.0203,118.3611,117.954,118.2569,23298.0
2019-05-01 14:25:00,124.93,124.98,124.69,124.71,10191.0,118.2664,118.3137,118.0392,118.0581,10191.0
2019-05-01 14:30:00,124.72,124.8,123.97,124.28,22599.0,118.0676,118.1433,117.3576,117.6511,22599.0
2019-05-01 14:35:00,124.33,124.52,124.21,124.23,17022.0,117.6984,117.8783,117.5848,117.6037,17022.0
2019-05-01 14:40:00,124.2,124.32,124.1,124.2,11601.0,117.5753,117.6889,117.4807,117.5753,11601.0
2019-05-01 14:45:00,124.17,124.17,124.06,124.12,7532.0,117.5469,117.5469,117.4428,117.4996,7532.0
2019-05-01 14:50:00,124.14,124.55,124.09,124.5,19551.0,117.5185,117.9067,117.4712,117.8593,19551.0
2019-05-01 14:55:00,124.5,124.52,124.37,124.38,12186.0,117.8593,117.8783,117.7363,117.7457,12186.0
2019-05-01 15:00:00,124.39,124.51,124.27,124.41,15109.0,117.7552,117.8688,117.6416,117.7741,15109.0
2019-05-01 15:05:00,124.42,124.53,124.13,124.5,20853.0,117.7836,117.8877,117.5091,117.8593,20853.0
2019-05-01 15:10:00,124.52,124.65,124.42,124.52,44925.0,117.8783,118.0013,117.7836,117.8783,44925.0
2019-05-01 15:15:00,124.5,124.73,124.49,124.73,13040.0,117.8593,118.0771,117.8499,118.0771,13040.0
2019-05-01 15:20:00,124.75,124.8,124.4,124.4,23767.0,118.096,118.1433,117.7647,117.7647,23767.0
2019-05-01 15:25:00,124.42,124.6,124.35,124.43,17999.0,117.7836,117.954,117.7173,117.7931,17999.0
2019-05-01 15:30:00,124.41,124.51,124.2,124.21,29855.0,117.7741,117.8688,117.5753,117.5848,29855.0
2019-05-01 15:35:00,124.23,124.25,123.77,123.77,22282.0,117.6037,117.6227,117.1683,117.1683,22282.0
2019-05-01 15:40:00,123.77,124.22,123.77,124.16,38446.0,117.1683,117.5943,117.1683,117.5375,38446.0
2019-05-01 15:45:00,124.11,124.2,124.08,124.19,50565.0,117.4901,117.5753,117.4617,117.5659,50565.0
2019-05-01 15:50:00,124.18,124.19,123.86,123.89,59143.0,117.5564,117.5659,117.2535,117.2819,59143.0
2019-05-01 15:55:00,123.89,124.04,123.72,123.81,109538.0,117.2819,117.4239,117.1209,117.2061,109538.0
2019-05-02 09:30:00,128.5,128.51,127.0,127.77,38448.0,121.646,121.6554,120.226,120.9549,38448.0
2019-05-02 09:35:00,127.93,128.95,127.81,128.55,84068.0,121.1064,122.072,120.9928,121.6933,84068.0
2019-05-02 09:40:00,128.68,129.74,128.67,129.34,34068.0,121.8164,122.8198,121.8069,122.4412,34068.0
2019-05-02 09:45:00,129.44,129.76,129.2,129.65,24987.0,122.5358,122.8388,122.3086,122.7346,24987.0
2019-05-02 09:50:00,129.65,129.73,129.06,129.13,47369.0,122.7346,122.8104,122.1761,122.2424,47369.0
2019-05-02 09:55:00,129.2,129.21,128.0,128.36,30845.0,122.3086,122.3181,121.1726,121.5134,30845.0
2019-05-02 10:00:00,128.36,128.68,128.14,128.34,23398.0,121.5134,121.8164,121.3052,121.4945,23398.0
2019-05-02 10:05:00,128.34,128.48,127.74,128.07,20863.0,121.4945,121.627,120.9265,121.2389,20863.0
2019-05-02 10:10:00,128.14,128.3,128.04,128.09,12766.0,121.3052,121.4566,121.2105,121.2578,12766.0
2019-05-02 10:15:00,128.09,128.6,127.99,128.57,21859.0,121.2578,121.7406,121.1632,121.7122,21859.0
2019-05-02 10:20:00,128.51,128.8,128.4,128.46,8800.0,121.6554,121.93,121.5513,121.6081,8800.0
2019-05-02 10:25:00,128.46,128.54,128.2,128.4,8800.0,121.6081,121.6838,121.362,121.5513,8800.0
2019-05-02 10:30:00,128.32,128.34,127.83,127.83,14508.0,121.4756,121.4945,121.0117,121.0117,14508.0
2019-05-02 10:35:00,127.91,128.12,127.36,128.1,28383.0,121.0874,121.2862,120.5668,121.2673,28383.0
2019-05-02 10:40:00,128.1,128.12,127.74,127.74,13080.0,121.2673,121.2862,120.9265,120.9265,13080.0
2019-05-02 10:45:00,127.74,127.76,127.13,127.16,21125.0,120.9265,120.9454,120.3491,120.3775,21125.0
2019-05-02 10:50:00,127.08,127.32,126.62,127.1,23546.0,120.3017,120.5289,119.8663,120.3207,23546.0
2019-05-02 10:55:00,127.21,127.31,127.02,127.07,16000.0,120.4248,120.5194,120.2449,120.2923,16000.0
2019-05-02 11:00:00,127.15,127.15,126.38,126.54,24491.0,120.368,120.368,119.6391,119.7905,24491.0
2019-05-02 11:05:00,126.59,127.5,126.5,127.31,33470.0,119.8379,120.6993,119.7527,120.5194,33470.0
2019-05-02 11:10:00,127.36,128.0,127.19,127.86,73661.0,120.5668,121.1726,120.4059,121.0401,73661.0
2019-05-02 11:15:00,127.83,128.45,127.8,128.45,18714.0,121.0117,121.5986,120.9833,121.5986,18714.0
2019-05-02 11:20:00,128.39,128.42,127.59,127.59,32556.0,121.5418,121.5702,120.7845,120.7845,32556.0
2019-05-02 11:25:00,127.61,128.0,127.19,127.85,47796.0,120.8034,121.1726,120.4059,121.0306,47796.0
2019-05-02 11:30:00,127.97,128.41,127.91,128.41,15197.0,121.1442,121.5608,121.0874,121.5608,15197.0
2019-05-02 11:35:00,128.31,128.32,127.83,128.0,42612.0,121.4661,121.4756,121.0117,121.1726,42612.0
2019-05-02 11:40:00,128.0,128.06,127.64,127.64,20304.0,121.1726,121.2294,120.8318,120.8318,20304.0
2019-05-02 11:45:00,127.57,127.58,127.02,127.57,15553.0,120.7656,120.775,120.2449,120.7656,15553.0
2019-05-02 11:50:00,127.58,127.81,126.78,127.81,19436.0,120.775,120.9928,120.0177,120.9928,19436.0
2019-05-02 11:55:00,127.73,128.52,127.72,128.4,14944.0,120.917,121.6649,120.9076,121.5513,14944.0
2019-05-02 12:00:00,128.52,128.69,128.29,128.47,11561.0,121.6649,121.8258,121.4472,121.6176,11561.0
2019-05-02 12:05:00,128.52,129.09,128.52,128.97,22982.0,121.6649,122.2045,121.6649,122.0909,22982.0
2019-05-02 12:10:00,129.05,129.09,128.55,128.69,13773.0,122.1666,122.2045,121.6933,121.8258,13773.0
2019-05-02 12:15:00,128.78,129.5,128.78,129.49,28100.0,121.911,122.5926,121.911,122.5832,28100.0
2019-05-02 12:20:00,129.41,129.7,129.41,129.7,4600.0,122.5074,122.782,122.5074,122.782,4600.0
2019-05-02 12:25:00,129.72,129.89,129.49,129.54,13454.0,122.8009,122.9618,122.5832,122.6305,13454.0
2019-05-02 12:30:00,129.61,129.78,129.53,129.78,6266.0,122.6968,122.8577,122.621,122.8577,6266.0
2019-05-02 12:35:00,129.8,129.95,129.63,129.83,19766.0,122.8766,123.0186,122.7157,122.905,19766.0
2019-05-02 12:40:00,129.91,129.94,129.8,129.81,9039.0,122.9808,123.0092,122.8766,122.8861,9039.0
2019-05-02 12:45:00,129.8,130.23,129.7,130.23,29052.0,122.8766,123.2837,122.782,123.2837,29052.0
2019-05-02 12:50:00,130.25,130.42,130.17,130.26,27386.0,123.3026,123.4636,123.2269,123.3121,27386.0
2019-05-02 12:55:00,130.24,130.24,129.84,129.98,5021.0,123.2932,123.2932,122.9145,123.047,5021.0
2019-05-02 13:00:00,130.0,130.04,129.29,129.29,8845.0,123.066,123.1038,122.3938,122.3938,8845.0
2019-05-02 13:05:00,129.28,129.36,129.17,129.31,5426.0,122.3844,122.4601,122.2802,122.4128,5426.0
2019-05-02 13:10:00,129.31,129.56,129.27,129.27,33208.0,122.4128,122.6494,122.3749,122.3749,33208.0
2019-05-02 13:15:00,129.25,129.25,128.35,129.03,33148.0,122.356,122.356,121.504,122.1477,33148.0
2019-05-02 13:20:00,129.11,129.11,128.72,129.03,18195.0,122.2234,122.2234,121.8542,122.1477,18195.0
2019-05-02 13:25:00,129.04,129.12,128.74,129.04,16698.0,122.1572,122.2329,121.8732,122.1572,16698.0
2019-05-02 13:30:00,129.03,129.11,128.59,128.9,42266.0,122.1477,122.2234,121.7312,122.0246,42266.0
2019-05-02 13:35:00,128.88,129.2,128.85,129.15,5303.0,122.0057,122.3086,121.9773,122.2613,5303.0
2019-05-02 13:40:00,129.22,129.42,128.9,128.92,14506.0,122.3276,122.5169,122.0246,122.0436,14506.0
2019-05-02 13:45:00,128.87,128.94,128.41,128.91,22397.0,121.9962,122.0625,121.5608,122.0341,22397.0
2019-05-02 13:50:00,128.89,129.06,128.74,128.74,10343.0,122.0152,122.1761,121.8732,121.8732,10343.0
2019-05-02 13:55:00,128.7,128.91,128.7,128.82,6849.0,121.8353,122.0341,121.8353,121.9489,6849.0
2019-05-02 14:00:00,128.74,128.74,128.19,128.45,14089.0,121.8732,121.8732,121.3525,121.5986,14089.0
2019-05-02 14:05:00,128.44,128.55,128.12,128.41,14850.0,121.5892,121.6933,121.2862,121.5608,14850.0
2019-05-02 14:10:00,128.48,128.51,128.06,128.32,32365.0,121.627,121.6554,121.2294,121.4756,32365.0
2019-05-02 14:15:00,128.28,128.75,128.24,128.7,8957.0,121.4377,121.8826,121.3998,121.8353,8957.0
2019-05-02 14:20:00,128.7,129.14,128.66,129.14,22419.0,121.8353,122.2518,121.7974,122.2518,22419.0
2019-05-02 14:25:00,129.13,129.18,128.84,129.0,14051.0,122.2424,122.2897,121.9678,122.1193,14051.0
2019-05-02 14:30:00,128.97,128.97,128.14,128.14,15075.0,122.0909,122.0909,121.3052,121.3052,15075.0
2019-05-02 14:35:00,128.12,128.25,127.98,128.05,11888.0,121.2862,121.4093,121.1537,121.22,11888.0
2019-05-02 14:40:00,128.0,128.14,127.82,128.13,12052.0,121.1726,121.3052,121.0022,121.2957,12052.0
2019-05-02 14:45:00,128.18,128.23,128.02,128.21,13832.0,121.343,121.3904,121.1916,121.3714,13832.0
2019-05-02 14:50:00,128.16,128.38,128.16,128.33,12600.0,121.3241,121.5324,121.3241,121.485,12600.0
2019-05-02 14:55:00,128.37,128.44,128.27,128.37,11157.0,121.5229,121.5892,121.4282,121.5229,11157.0
2019-05-02 15:00:00,128.33,128.42,128.16,128.2,13174.0,121.485,121.5702,121.3241,121.362,13174.0
2019-05-02 15:05:00,128.18,128.29,128.02,128.09,15729.0,121.343,121.4472,121.1916,121.2578,15729.0
2019-05-02 15:10:00,128.09,128.39,128.08,128.32,14475.0,121.2578,121.5418,121.2484,121.4756,14475.0
2019-05-02 15:15:00,128.36,128.56,128.22,128.4,10769.0,121.5134,121.7028,121.3809,121.5513,10769.0
2019-05-02 15:20:00,128.42,128.5,128.39,128.46,12105.0,121.5702,121.646,121.5418,121.6081,12105.0
2019-05-02 15:25:00,128.45,128.47,128.11,128.16,13318.0,121.5986,121.6176,121.2768,121.3241,13318.0
2019-05-02 15:30:00,128.18,128.51,128.13,128.34,16974.0,121.343,121.6554,121.2957,121.4945,16974.0
2019-05-02 15:35:00,128.36,128.55,128.35,128.52,21927.0,121.5134,121.6933,121.504,121.6649,21927.0
2019-05-02 15:40:00,128.53,128.53,128.3,128.41,18362.0,121.6744,121.6744,121.4566,121.5608,18362.0
2019-05-02 15:45:00,128.41,128.73,128.39,128.72,34352.0,121.5608,121.8637,121.5418,121.8542,34352.0
2019-05-02 15:50:00,128.73,129.1,128.73,128.96,57327.0,121.8637,122.214,121.8637,122.0814,57327.0
2019-05-02 15:55:00,128.98,129.27,128.72,129.2,110345.0,122.1004,122.3749,121.8542,122.3086,110345.0
2019-05-03 09:30:00,129.73,129.73,128.5,128.76,19467.0,122.8104,122.8104,121.646,121.8921,19467.0
2019-05-03 09:35:00,129.49,130.0,129.32,129.68,11207.0,122.5832,123.066,122.4222,122.763,11207.0
2019-05-03 09:40:00,129.92,129.92,129.44,129.49,7728.0,122.9902,122.9902,122.5358,122.5832,7728.0
2019-05-03 09:45:00,129.54,129.55,128.81,129.0,14858.0,122.6305,122.64,121.9394,122.1193,14858.0
2019-05-03 09:50:00,129.0,129.0,128.28,128.28,26237.0,122.1193,122.1193,121.4377,121.4377,26237.0
2019-05-03 09:55:00,128.43,128.53,128.15,128.17,7745.0,121.5797,121.6744,121.3146,121.3336,7745.0
2019-05-03 10:00:00,128.31,128.66,128.22,128.66,12443.0,121.4661,121.7974,121.3809,121.7974,12443.0
2019-05-03 10:05:00,128.75,128.9,128.5,128.66,8193.0,121.8826,122.0246,121.646,121.7974,8193.0
2019-05-03 10:10:00,128.58,128.88,128.58,128.72,10687.0,121.7217,122.0057,121.7217,121.8542,10687.0
2019-05-03 10:15:00,128.65,128.72,128.4,128.55,3779.0,121.788,121.8542,121.5513,121.6933,3779.0
2019-05-03 10:20:00,128.46,128.5,128.26,128.34,3100.0,121.6081,121.646,121.4188,121.4945,3100.0
2019-05-03 10:25:00,128.29,128.38,128.22,128.25,1523.0,121.4472,121.5324,121.3809,121.4093,1523.0
2019-05-03 10:30:00,128.25,128.47,128.0,128.4,8911.0,121.4093,121.6176,121.1726,121.5513,8911.0
2019-05-03 10:35:00,128.3,128.58,128.27,128.55,3802.0,121.4566,121.7217,121.4282,121.6933,3802.0
2019-05-03 10:40:00,128.58,128.62,127.97,128.06,11008.0,121.7217,121.7596,121.1442,121.2294,11008.0
2019-05-03 10:45:00,128.07,128.23,127.98,128.15,4959.0,121.2389,121.3904,121.1537,121.3146,4959.0
2019-05-03 10:50:00,128.11,128.11,127.71,127.71,4207.0,121.2768,121.2768,120.8981,120.8981,4207.0
2019-05-03 10:55:00,127.78,127.96,127.78,127.96,5968.0,120.9644,121.1348,120.9644,121.1348,5968.0
2019-05-03 11:00:00,127.99,128.17,127.99,128.17,6532.0,121.1632,121.3336,121.1632,121.3336,6532.0
2019-05-03 11:05:00,128.19,128.27,128.16,128.18,4500.0,121.3525,121.4282,121.3241,121.343,4500.0
2019-05-03 11:10:00,128.22,128.29,128.04,128.12,6333.0,121.3809,121.4472,121.2105,121.2862,6333.0
2019-05-03 11:15:00,128.19,128.27,127.94,128.01,8070.0,121.3525,121.4282,121.1158,121.1821,8070.0
2019-05-03 11:20:00,128.06,128.07,127.85,127.92,5555.0,121.2294,121.2389,121.0306,121.0969,5555.0
2019-05-03 11:25:00,127.95,127.98,127.57,127.79,7360.0,121.1253,121.1537,120.7656,120.9738,7360.0
2019-05-03 11:30:00,127.81,127.92,127.76,127.9,4622.0,120.9928,121.0969,120.9454,121.078,4622.0
2019-05-03 11:35:00,127.83,127.98,127.77,127.79,6659.0,121.0117,121.1537,120.9549,120.9738,6659.0
2019-05-03 11:40:00,127.75,127.79,127.42,127.68,14558.0,120.936,120.9738,120.6236,120.8697,14558.0
2019-05-03 11:45:00,127.74,127.95,127.71,127.95,13986.0,120.9265,121.1253,120.8981,121.1253,13986.0
2019-05-03 11:50:00,127.95,128.04,127.91,128.04,4148.0,121.1253,121.2105,121.0874,121.2105,4148.0
2019-05-03 11:55:00,128.04,128.17,128.0,128.17,4800.0,121.2105,121.3336,121.1726,121.3336,4800.0
2019-05-03 12:00:00,128.19,128.29,127.96,128.03,7787.0,121.3525,121.4472,121.1348,121.201,7787.0
2019-05-03 12:05:00,128.09,128.27,128.09,128.24,4600.0,121.2578,121.4282,121.2578,121.3998,4600.0
2019-05-03 12:10:00,128.23,128.35,128.13,128.25,20417.0,121.3904,121.504,121.2957,121.4093,20417.0
2019-05-03 12:15:00,128.22,128.31,128.14,128.22,6127.0,121.3809,121.4661,121.3052,121.3809,6127.0
2019-05-03 12:20:00,128.25,128.56,128.25,128.5,5588.0,121.4093,121.7028,121.4093,121.646,5588.0
2019-05-03 12:25:00,128.47,128.49,128.39,128.45,2400.0,121.6176,121.6365,121.5418,121.5986,2400.0
2019-05-03 12:30:00,128.55,128.81,128.45,128.81,10154.0,121.6933,121.9394,121.5986,121.9394,10154.0
2019-05-03 12:35:00,128.84,128.93,128.44,128.45,18161.0,121.9678,122.053,121.5892,121.5986,18161.0
2019-05-03 12:40:00,128.5,128.7,128.48,128.7,2600.0,121.646,121.8353,121.627,121.8353,2600.0
2019-05-03 12:45:00,128.64,128.64,128.58,128.61,400.0,121.7785,121.7785,121.7217,121.7501,400.0
2019-05-03 12:50:00,128.61,128.69,128.58,128.69,4700.0,121.7501,121.8258,121.7217,121.8258,4700.0
2019-05-03 12:55:00,128.69,128.77,128.65,128.68,3329.0,121.8258,121.9016,121.788,121.8164,3329.0
2019-05-03 13:00:00,128.68,128.68,128.58,128.65,5950.0,121.8164,121.8164,121.7217,121.788,5950.0
2019-05-03 13:05:00,128.63,128.67,128.62,128.66,3329.0,121.769,121.8069,121.7596,121.7974,3329.0
2019-05-03 13:10:00,128.66,128.75,128.58,128.6,5910.0,121.7974,121.8826,121.7217,121.7406,5910.0
2019-05-03 13:15:00,128.6,128.73,128.6,128.73,2959.0,121.7406,121.8637,121.7406,121.8637,2959.0
2019-05-03 13:20:00,128.71,128.88,128.7,128.87,2310.0,121.8448,122.0057,121.8353,121.9962,2310.0
2019-05-03 13:25:00,128.84,129.04,128.8,128.98,4599.0,121.9678,122.1572,121.93,122.1004,4599.0
2019-05-03 13:30:00,128.99,129.05,128.94,128.96,2865.0,122.1098,122.1666,122.0625,122.0814,2865.0
2019-05-03 13:35:00,128.97,128.97,128.76,128.79,5200.0,122.0909,122.0909,121.8921,121.9205,5200.0
2019-05-03 13:40:00,128.78,128.82,128.46,128.49,7673.0,121.911,121.9489,121.6081,121.6365,7673.0
2019-05-03 13:45:00,128.41,128.48,128.35,128.43,8676.0,121.5608,121.627,121.504,121.5797,8676.0
2019-05-03 13:50:00,128.41,128.45,128.29,128.45,23401.0,121.5608,121.5986,121.4472,121.5986,23401.0
2019-05-03 13:55:00,128.42,128.56,128.38,128.51,2203.0,121.5702,121.7028,121.5324,121.6554,2203.0
2019-05-03 14:00:00,128.52,128.53,128.48,128.53,4019.0,121.6649,121.6744,121.627,121.6744,4019.0
2019-05-03 14:05:00,128.48,128.67,128.48,128.66,5034.0,121.627,121.8069,121.627,121.7974,5034.0
2019-05-03 14:10:00,128.64,128.65,128.44,128.45,6576.0,121.7785,121.788,121.5892,121.5986,6576.0
2019-05-03 14:15:00,128.45,128.5,128.33,128.46,4203.0,121.5986,121.646,121.485,121.6081,4203.0
2019-05-03 14:20:00,128.47,128.47,128.28,128.32,2939.0,121.6176,121.6176,121.4377,121.4756,2939.0
2019-05-03 14:25:00,128.29,128.39,128.26,128.36,2200.0,121.4472,121.5418,121.4188,121.5134,2200.0
2019-05-03 14:30:00,128.36,128.41,128.34,128.39,1750.0,121.5134,121.5608,121.4945,121.5418,1750.0
2019-05-03 14:35:00,128.37,128.42,128.14,128.16,5670.0,121.5229,121.5702,121.3052,121.3241,5670.0
2019-05-03 14:40:00,128.19,128.26,128.17,128.25,3254.0,121.3525,121.4188,121.3336,121.4093,3254.0
2019-05-03 14:45:00,128.25,128.49,128.24,128.43,5749.0,121.4093,121.6365,121.3998,121.5797,5749.0
2019-05-03 14:50:00,128.42,128.48,128.31,128.4,6357.0,121.5702,121.627,121.4661,121.5513,6357.0
2019-05-03 14:55:00,128.45,128.48,128.27,128.27,5489.0,121.5986,121.627,121.4282,121.4282,5489.0
2019-05-03 15:00:00,128.25,128.27,128.11,128.13,4748.0,121.4093,121.4282,121.2768,121.2957,4748.0
2019-05-03 15:05:00,128.17,128.22,128.13,128.17,5086.0,121.3336,121.3809,121.2957,121.3336,5086.0
2019-05-03 15:10:00,128.15,128.18,128.07,128.17,6025.0,121.3146,121.343,121.2389,121.3336,6025.0
2019-05-03 15:15:00,128.16,128.29,128.12,128.26,8290.0,121.3241,121.4472,121.2862,121.4188,8290.0
2019-05-03 15:20:00,128.29,128.57,128.26,128.38,5943.0,121.4472,121.7122,121.4188,121.5324,5943.0
2019-05-03 15:25:00,128.37,128.43,128.28,128.4,5261.0,121.5229,121.5797,121.4377,121.5513,5261.0
2019-05-03 15:30:00,128.42,128.42,128.16,128.2,10403.0,121.5702,121.5702,121.3241,121.362,10403.0
2019-05-03 15:35:00,128.18,128.23,128.15,128.18,8303.0,121.343,121.3904,121.3146,121.343,8303.0
2019-05-03 15:40:00,128.15,128.26,128.09,128.21,16416.0,121.3146,121.4188,121.2578,121.3714,16416.0
2019-05-03 15:45:00,128.18,128.27,128.13,128.24,29743.0,121.343,121.4282,121.2957,121.3998,29743.0
2019-05-03 15:50:00,128.26,128.41,128.25,128.36,16961.0,121.4188,121.5608,121.4093,121.5134,16961.0
2019-05-03 15:55:00,128.4,128.61,128.34,128.49,64249.0,121.5513,121.7501,121.4945,121.6365,64249.0
2019-05-06 09:30:00,126.26,126.87,126.0,126.78,11434.0,119.5255,120.1029,119.2793,120.0177,11434.0
2019-05-06 09:35:00,126.67,126.8,126.27,126.8,9826.0,119.9136,120.0367,119.5349,120.0367,9826.0
2019-05-06 09:40:00,126.74,127.17,126.54,126.83,4231.0,119.9799,120.3869,119.7905,120.0651,4231.0
2019-05-06 09:45:00,127.0,127.0,126.42,126.57,14928.0,120.226,120.226,119.6769,119.8189,14928.0
2019-05-06 09:50:00,126.41,126.74,126.25,126.59,21561.0,119.6675,119.9799,119.516,119.8379,21561.0
2019-05-06 09:55:00,126.59,127.39,126.58,127.37,23841.0,119.8379,120.5952,119.8284,120.5762,23841.0
2019-05-06 10:00:00,127.42,127.42,126.96,127.28,7000.0,120.6236,120.6236,120.1881,120.491,7000.0
2019-05-06 10:05:00,127.36,127.73,127.36,127.73,4624.0,120.5668,120.917,120.5668,120.917,4624.0
2019-05-06 10:10:00,127.77,127.77,127.29,127.49,7302.0,120.9549,120.9549,120.5005,120.6898,7302.0
2019-05-06 10:15:00,127.58,128.0,127.48,127.83,15423.0,120.775,121.1726,120.6804,121.0117,15423.0
2019-05-06 10:20:00,127.84,127.84,127.46,127.54,16786.0,121.0212,121.0212,120.6614,120.7372,16786.0
2019-05-06 10:25:00,127.47,127.78,127.47,127.68,5025.0,120.6709,120.9644,120.6709,120.8697,5025.0
2019-05-06 10:30:00,127.77,128.09,127.77,127.93,8182.0,120.9549,121.2578,120.9549,121.1064,8182.0
2019-05-06 10:35:00,128.03,128.49,128.03,128.37,9055.0,121.201,121.6365,121.201,121.5229,9055.0
2019-05-06 10:40:00,128.41,128.55,128.18,128.26,9057.0,121.5608,121.6933,121.343,121.4188,9057.0
2019-05-06 10:45:00,128.24,128.36,128.06,128.27,6370.0,121.3998,121.5134,121.2294,121.4282,6370.0
2019-05-06 10:50:00,128.29,128.54,128.21,128.48,13441.0,121.4472,121.6838,121.3714,121.627,13441.0
2019-05-06 10:55:00,128.49,128.75,128.45,128.61,11300.0,121.6365,121.8826,121.5986,121.7501,11300.0
2019-05-06 11:00:00,128.59,128.83,128.57,128.71,8868.0,121.7312,121.9584,121.7122,121.8448,8868.0
2019-05-06 11:05:00,128.68,128.73,128.5,128.68,6324.0,121.8164,121.8637,121.646,121.8164,6324.0
2019-05-06 11:10:00,128.74,128.88,128.7,128.76,3927.0,121.8732,122.0057,121.8353,121.8921,3927.0
2019-05-06 11:15:00,128.8,128.94,128.75,128.89,3611.0,121.93,122.0625,121.8826,122.0152,3611.0
2019-05-06 11:20:00,128.93,129.15,128.92,129.07,13963.0,122.053,122.2613,122.0436,122.1856,13963.0
2019-05-06 11:25:00,129.05,129.41,129.04,129.4,6095.0,122.1666,122.5074,122.1572,122.498,6095.0
2019-05-06 11:30:00,129.27,129.27,128.72,128.8,22134.0,122.3749,122.3749,121.8542,121.93,22134.0
2019-05-06 11:35:00,128.89,128.99,128.77,128.79,10179.0,122.0152,122.1098,121.9016,121.9205,10179.0
2019-05-06 11:40:00,128.75,128.92,128.57,128.92,6340.0,121.8826,122.0436,121.7122,122.0436,6340.0
2019-05-06 11:45:00,128.81,129.0,128.61,128.66,5380.0,121.9394,122.1193,121.7501,121.7974,5380.0
2019-05-06 11:50:00,128.47,128.47,128.18,128.18,8953.0,121.6176,121.6176,121.343,121.343,8953.0
2019-05-06 11:55:00,128.13,128.37,128.0,128.25,7820.0,121.2957,121.5229,121.1726,121.4093,7820.0
2019-05-06 12:00:00,128.29,128.5,128.15,128.18,4610.0,121.4472,121.646,121.3146,121.343,4610.0
2019-05-06 12:05:00,128.11,128.18,127.96,128.09,3800.0,121.2768,121.343,121.1348,121.2578,3800.0
2019-05-06 12:10:00,128.13,128.18,128.02,128.12,7823.0,121.2957,121.343,121.1916,121.2862,7823.0
2019-05-06 12:15:00,128.22,128.22,127.84,127.93,2900.0,121.3809,121.3809,121.0212,121.1064,2900.0
2019-05-06 12:20:00,127.91,128.16,127.82,128.03,4206.0,121.0874,121.3241,121.0022,121.201,4206.0
2019-05-06 12:25:00,127.97,128.19,127.97,128.02,2500.0,121.1442,121.3525,121.1442,121.1916,2500.0
2019-05-06 12:30:00,128.02,128.21,128.0,128.21,1400.0,121.1916,121.3714,121.1726,121.3714,1400.0
2019-05-06 12:35:00,128.21,128.21,128.0,128.06,2500.0,121.3714,121.3714,121.1726,121.2294,2500.0
2019-05-06 12:40:00,128.08,128.08,127.9,127.92,3800.0,121.2484,121.2484,121.078,121.0969,3800.0
2019-05-06 12:45:00,127.83,127.97,127.71,127.97,3241.0,121.0117,121.1442,120.8981,121.1442,3241.0
2019-05-06 12:50:00,128.01,128.11,127.88,128.02,6558.0,121.1821,121.2768,121.059,121.1916,6558.0
2019-05-06 12:55:00,127.93,128.04,127.91,127.98,4119.0,121.1064,121.2105,121.0874,121.1537,4119.0
2019-05-06 13:00:00,127.95,127.95,127.8,127.83,2339.0,121.1253,121.1253,120.9833,121.0117,2339.0
2019-05-06 13:05:00,127.88,128.03,127.81,127.98,3900.0,121.059,121.201,120.9928,121.1537,3900.0
2019-05-06 13:10:00,128.0,128.18,127.99,128.03,8559.0,121.1726,121.343,121.1632,121.201,8559.0
2019-05-06 13:15:00,128.09,128.16,127.97,128.05,2000.0,121.2578,121.3241,121.1442,121.22,2000.0
2019-05-06 13:20:00,128.04,128.04,127.94,127.94,1300.0,121.2105,121.2105,121.1158,121.1158,1300.0
2019-05-06 13:25:00,128.0,128.1,128.0,128.1,500.0,121.1726,121.2673,121.1726,121.2673,500.0
2019-05-06 13:30:00,128.09,128.2,127.99,128.0,5358.0,121.2578,121.362,121.1632,121.1726,5358.0
2019-05-06 13:35:00,128.03,128.18,127.91,128.16,9869.0,121.201,121.343,121.0874,121.3241,9869.0
2019-05-06 13:40:00,128.15,128.15,128.04,128.14,2064.0,121.3146,121.3146,121.2105,121.3052,2064.0
2019-05-06 13:45:00,128.09,128.1,127.98,128.06,3000.0,121.2578,121.2673,121.1537,121.2294,3000.0
2019-05-06 13:50:00,128.15,128.15,128.05,128.05,2243.0,121.3146,121.3146,121.22,121.22,2243.0
2019-05-06 13:55:00,128.05,128.16,128.03,128.1,2100.0,121.22,121.3241,121.201,121.2673,2100.0
2019-05-06 14:00:00,128.11,128.11,127.96,128.07,5005.0,121.2768,121.2768,121.1348,121.2389,5005.0
2019-05-06 14:05:00,128.1,128.2,128.02,128.2,3920.0,121.2673,121.362,121.1916,121.362,3920.0
2019-05-06 14:10:00,128.23,128.35,128.17,128.31,6940.0,121.3904,121.504,121.3336,121.4661,6940.0
2019-05-06 14:15:00,128.34,128.35,128.22,128.32,3700.0,121.4945,121.504,121.3809,121.4756,3700.0
2019-05-06 14:20:00,128.34,128.38,128.19,128.19,3903.0,121.4945,121.5324,121.3525,121.3525,3903.0
2019-05-06 14:25:00,128.23,128.43,128.21,128.43,1940.0,121.3904,121.5797,121.3714,121.5797,1940.0
2019-05-06 14:30:00,128.38,128.43,128.28,128.43,8462.0,121.5324,121.5797,121.4377,121.5797,8462.0
2019-05-06 14:35:00,128.47,128.55,128.4,128.5,5700.0,121.6176,121.6933,121.5513,121.646,5700.0
2019-05-06 14:40:00,128.5,128.55,128.4,128.47,6711.0,121.646,121.6933,121.5513,121.6176,6711.0
2019-05-06 14:45:00,128.51,128.61,128.48,128.61,6382.0,121.6554,121.7501,121.627,121.7501,6382.0
2019-05-06 14:50:00,128.63,128.69,128.54,128.59,4749.0,121.769,121.8258,121.6838,121.7312,4749.0
2019-05-06 14:55:00,128.59,128.72,128.55,128.6,14532.0,121.7312,121.8542,121.6933,121.7406,14532.0
2019-05-06 15:00:00,128.56,128.67,128.27,128.27,12064.0,121.7028,121.8069,121.4282,121.4282,12064.0
2019-05-06 15:05:00,128.31,128.34,128.16,128.16,4594.0,121.4661,121.4945,121.3241,121.3241,4594.0
2019-05-06 15:10:00,128.21,128.23,128.0,128.02,3300.0,121.3714,121.3904,121.1726,121.1916,3300.0
2019-05-06 15:15:00,128.03,128.26,128.03,128.19,4011.0,121.201,121.4188,121.201,121.3525,4011.0
2019-05-06 15:20:00,128.16,128.25,128.13,128.24,5295.0,121.3241,121.4093,121.2957,121.3998,5295.0
2019-05-06 15:25:00,128.25,128.46,128.25,128.35,4505.0,121.4093,121.6081,121.4093,121.504,4505.0
2019-05-06 15:30:00,128.39,128.41,128.29,128.4,9475.0,121.5418,121.5608,121.4472,121.5513,9475.0
2019-05-06 15:35:00,128.4,128.55,128.37,128.47,16911.0,121.5513,121.6933,121.5229,121.6176,16911.0
2019-05-06 15:40:00,128.5,128.6,128.4,128.49,16602.0,121.646,121.7406,121.5513,121.6365,16602.0
2019-05-06 15:45:00,128.49,128.51,128.27,128.51,21839.0,121.6365,121.6554,121.4282,121.6554,21839.0
2019-05-06 15:50:00,128.53,128.58,128.35,128.38,11619.0,121.6744,121.7217,121.504,121.5324,11619.0
2019-05-06 15:55:00,128.36,128.52,128.01,128.46,107820.0,121.5134,121.6649,121.1821,121.6081,107820.0
2019-05-07 09:30:00,126.86,127.45,126.41,126.9,20094.0,120.0935,120.652,119.6675,120.1313,20094.0
2019-05-07 09:35:00,126.99,127.42,126.88,127.41,11259.0,120.2165,120.6236,120.1124,120.6141,11259.0
2019-05-07 09:40:00,127.37,127.75,127.35,127.69,12538.0,120.5762,120.936,120.5573,120.8792,12538.0
2019-05-07 09:45:00,127.81,127.81,127.43,127.6,10475.0,120.9928,120.9928,120.633,120.794,10475.0
2019-05-07 09:50:00,127.46,127.68,127.25,127.6,34422.0,120.6614,120.8697,120.4626,120.794,34422.0
2019-05-07 09:55:00,127.98,128.34,127.97,128.28,20798.0,121.1537,121.4945,121.1442,121.4377,20798.0
2019-05-07 10:00:00,128.28,128.28,127.45,127.48,11900.0,121.4377,121.4377,120.652,120.6804,11900.0
2019-05-07 10:05:00,127.37,127.37,127.08,127.11,4628.0,120.5762,120.5762,120.3017,120.3301,4628.0
2019-05-07 10:10:00,127.11,127.17,126.92,127.03,3150.0,120.3301,120.3869,120.1503,120.2544,3150.0
2019-05-07 10:15:00,127.0,127.19,126.78,127.17,11753.0,120.226,120.4059,120.0177,120.3869,11753.0
2019-05-07 10:20:00,127.29,127.36,127.17,127.33,3158.0,120.5005,120.5668,120.3869,120.5384,3158.0
2019-05-07 10:25:00,127.32,127.84,127.31,127.69,12005.0,120.5289,121.0212,120.5194,120.8792,12005.0
2019-05-07 10:30:00,127.61,127.7,127.44,127.6,7725.0,120.8034,120.8886,120.6425,120.794,7725.0
2019-05-07 10:35:00,127.61,127.71,127.44,127.44,3400.0,120.8034,120.8981,120.6425,120.6425,3400.0
2019-05-07 10:40:00,127.4,127.56,127.22,127.28,4900.0,120.6046,120.7561,120.4342,120.491,4900.0
2019-05-07 10:45:00,127.15,127.37,127.13,127.2,5200.0,120.368,120.5762,120.3491,120.4153,5200.0
2019-05-07 10:50:00,127.09,127.19,126.92,127.19,3900.0,120.3112,120.4059,120.1503,120.4059,3900.0
2019-05-07 10:55:00,127.28,127.31,127.04,127.22,4168.0,120.491,120.5194,120.2639,120.4342,4168.0
2019-05-07 11:00:00,127.11,127.24,127.06,127.08,4699.0,120.3301,120.4532,120.2828,120.3017,4699.0
2019-05-07 11:05:00,127.15,127.54,127.15,127.47,4800.0,120.368,120.7372,120.368,120.6709,4800.0
2019-05-07 11:10:00,127.59,127.75,127.49,127.72,23350.0,120.7845,120.936,120.6898,120.9076,23350.0
2019-05-07 11:15:00,127.68,127.8,127.53,127.65,5838.0,120.8697,120.9833,120.7277,120.8413,5838.0
2019-05-07 11:20:00,127.55,127.75,127.43,127.73,16700.0,120.7466,120.936,120.633,120.917,16700.0
2019-05-07 11:25:00,127.66,128.16,127.59,128.12,18555.0,120.8508,121.3241,120.7845,121.2862,18555.0
2019-05-07 11:30:00,128.14,128.26,128.13,128.13,8530.0,121.3052,121.4188,121.2957,121.2957,8530.0
2019-05-07 11:35:00,128.12,128.12,127.75,127.98,6702.0,121.2862,121.2862,120.936,121.1537,6702.0
2019-05-07 11:40:00,128.03,128.09,127.93,128.05,22788.0,121.201,121.2578,121.1064,121.22,22788.0
2019-05-07 11:45:00,127.97,128.35,127.95,128.25,11901.0,121.1442,121.504,121.1253,121.4093,11901.0
2019-05-07 11:50:00,128.22,128.3,128.04,128.19,3941.0,121.3809,121.4566,121.2105,121.3525,3941.0
2019-05-07 11:55:00,128.24,128.28,127.98,128.11,6043.0,121.3998,121.4377,121.1537,121.2768,6043.0
2019-05-07 12:00:00,128.1,128.14,127.96,128.08,10898.0,121.2673,121.3052,121.1348,121.2484,10898.0
2019-05-07 12:05:00,128.12,128.35,128.12,128.19,27700.0,121.2862,121.504,121.2862,121.3525,27700.0
2019-05-07 12:10:00,128.23,128.33,128.11,128.12,3846.0,121.3904,121.485,121.2768,121.2862,3846.0
2019-05-07 12:15:00,128.12,128.47,128.12,128.37,15477.0,121.2862,121.6176,121.2862,121.5229,15477.0
2019-05-07 12:20:00,128.45,128.73,128.45,128.5,12372.0,121.5986,121.8637,121.5986,121.646,12372.0
2019-05-07 12:25:00,128.56,128.63,128.53,128.63,2389.0,121.7028,121.769,121.6744,121.769,2389.0
2019-05-07 12:30:00,128.6,128.66,128.4,128.4,15621.0,121.7406,121.7974,121.5513,121.5513,15621.0
2019-05-07 12:35:00,128.49,128.51,128.35,128.39,2400.0,121.6365,121.6554,121.504,121.5418,2400.0
2019-05-07 12:40:00,128.36,128.36,128.16,128.28,2600.0,121.5134,121.5134,121.3241,121.4377,2600.0
2019-05-07 12:45:00,128.31,128.38,128.31,128.33,1500.0,121.4661,121.5324,121.4661,121.485,1500.0
2019-05-07 12:50:00,128.38,128.5,128.35,128.49,6516.0,121.5324,121.646,121.504,121.6365,6516.0
2019-05-07 12:55:00,128.5,128.53,128.27,128.27,13369.0,121.646,121.6744,121.4282,121.4282,13369.0
2019-05-07 13:00:00,128.26,128.29,128.09,128.16,8569.0,121.4188,121.4472,121.2578,121.3241,8569.0
2019-05-07 13:05:00,128.19,128.24,128.16,128.16,9111.0,121.3525,121.3998,121.3241,121.3241,9111.0
2019-05-07 13:10:00,128.14,128.29,128.04,128.25,8597.0,121.3052,121.4472,121.2105,121.4093,8597.0
2019-05-07 13:15:00,128.23,128.3,128.14,128.19,22045.0,121.3904,121.4566,121.3052,121.3525,22045.0
2019-05-07 13:20:00,128.14,128.23,128.1,128.17,11320.0,121.3052,121.3904,121.2673,121.3336,11320.0
2019-05-07 13:25:00,128.19,128.23,128.06,128.12,10409.0,121.3525,121.3904,121.2294,121.2862,10409.0
2019-05-07 13:30:00,128.04,128.16,127.95,128.1,10514.0,121.2105,121.3241,121.1253,121.2673,10514.0
2019-05-07 13:35:00,128.14,128.2,128.1,128.2,12572.0,121.3052,121.362,121.2673,121.362,12572.0
2019-05-07 13:40:00,128.22,128.29,128.01,128.06,10259.0,121.3809,121.4472,121.1821,121.2294,10259.0
2019-05-07 13:45:00,128.06,128.21,128.04,128.19,4555.0,121.2294,121.3714,121.2105,121.3525,4555.0
2019-05-07 13:50:00,128.16,128.37,128.16,128.33,2231.0,121.3241,121.5229,121.3241,121.485,2231.0
2019-05-07 13:55:00,128.28,128.4,128.28,128.28,4710.0,121.4377,121.5513,121.4377,121.4377,4710.0
2019-05-07 14:00:00,128.24,128.38,128.22,128.37,19750.0,121.3998,121.5324,121.3809,121.5229,19750.0
2019-05-07 14:05:00,128.39,128.85,128.38,128.68,23926.0,121.5418,121.9773,121.5324,121.8164,23926.0
2019-05-07 14:10:00,128.69,128.85,128.69,128.84,9836.0,121.8258,121.9773,121.8258,121.9678,9836.0
2019-05-07 14:15:00,128.87,128.9,128.79,128.87,5816.0,121.9962,122.0246,121.9205,121.9962,5816.0
2019-05-07 14:20:00,128.88,129.03,128.85,128.99,15460.0,122.0057,122.1477,121.9773,122.1098,15460.0
2019-05-07 14:25:00,129.0,129.04,128.83,128.86,16474.0,122.1193,122.1572,121.9584,121.9868,16474.0
2019-05-07 14:30:00,128.86,129.01,128.79,129.01,12042.0,121.9868,122.1288,121.9205,122.1288,12042.0
2019-05-07 14:35:00,128.96,128.96,128.79,128.92,11900.0,122.0814,122.0814,121.9205,122.0436,11900.0
2019-05-07 14:40:00,128.94,129.17,128.94,129.02,12205.0,122.0625,122.2802,122.0625,122.1382,12205.0
2019-05-07 14:45:00,128.99,129.08,128.97,129.0,9844.0,122.1098,122.195,122.0909,122.1193,9844.0
2019-05-07 14:50:00,129.01,129.3,129.01,129.28,11277.0,122.1288,122.4033,122.1288,122.3844,11277.0
2019-05-07 14:55:00,129.28,129.29,129.15,129.27,7264.0,122.3844,122.3938,122.2613,122.3749,7264.0
2019-05-07 15:00:00,129.18,129.18,128.93,129.01,10025.0,122.2897,122.2897,122.053,122.1288,10025.0
2019-05-07 15:05:00,129.0,129.05,128.83,129.02,20470.0,122.1193,122.1666,121.9584,122.1382,20470.0
2019-05-07 15:10:00,129.03,129.25,128.98,129.12,6908.0,122.1477,122.356,122.1004,122.2329,6908.0
2019-05-07 15:15:00,129.13,129.26,129.07,129.19,10133.0,122.2424,122.3654,122.1856,122.2992,10133.0
2019-05-07 15:20:00,129.2,129.25,129.13,129.19,22553.0,122.3086,122.356,122.2424,122.2992,22553.0
2019-05-07 15:25:00,129.22,129.29,129.18,129.28,28887.0,122.3276,122.3938,122.2897,122.3844,28887.0
2019-05-07 15:30:00,129.25,129.34,129.1,129.16,26260.0,122.356,122.4412,122.214,122.2708,26260.0
2019-05-07 15:35:00,129.14,129.18,128.96,129.03,33601.0,122.2518,122.2897,122.0814,122.1477,33601.0
2019-05-07 15:40:00,129.02,129.45,129.01,129.44,38185.0,122.1382,122.5453,122.1288,122.5358,38185.0
2019-05-07 15:45:00,129.44,129.51,129.36,129.46,45260.0,122.5358,122.6021,122.4601,122.5548,45260.0
2019-05-07 15:50:00,129.44,129.69,129.38,129.63,48689.0,122.5358,122.7725,122.479,122.7157,48689.0
2019-05-07 15:55:00,129.66,129.91,129.63,129.8,103467.0,122.7441,122.9808,122.7157,122.8766,103467.0
2019-05-08 09:30:00,129.29,129.55,129.16,129.35,23167.0,122.3938,122.64,122.2708,122.4506,23167.0
2019-05-08 09:35:00,129.21,129.71,129.21,129.62,3100.0,122.3181,122.7914,122.3181,122.7062,3100.0
2019-05-08 09:40:00,129.71,129.88,129.65,129.71,7914.0,122.7914,122.9524,122.7346,122.7914,7914.0
2019-05-08 09:45:00,129.71,130.06,129.71,130.06,4512.0,122.7914,123.1228,122.7914,123.1228,4512.0
2019-05-08 09:50:00,129.9,130.33,129.88,130.03,4748.0,122.9713,123.3784,122.9524,123.0944,4748.0
2019-05-08 09:55:00,130.0,130.23,129.9,130.23,7800.0,123.066,123.2837,122.9713,123.2837,7800.0
2019-05-08 10:00:00,130.15,130.44,130.06,130.06,7485.0,123.208,123.4825,123.1228,123.1228,7485.0
2019-05-08 10:05:00,130.02,130.25,130.02,130.19,8123.0,123.0849,123.3026,123.0849,123.2458,8123.0
2019-05-08 10:10:00,130.08,130.19,129.87,130.04,17083.0,123.1417,123.2458,122.9429,123.1038,17083.0
2019-05-08 10:15:00,130.0,130.05,129.93,130.04,12931.0,123.066,123.1133,122.9997,123.1038,12931.0
2019-05-08 10:20:00,129.99,130.03,129.52,129.7,16053.0,123.0565,123.0944,122.6116,122.782,16053.0
2019-05-08 10:25:00,129.7,129.83,129.44,129.48,13885.0,122.782,122.905,122.5358,122.5737,13885.0
2019-05-08 10:30:00,129.58,129.58,129.44,129.55,7200.0,122.6684,122.6684,122.5358,122.64,7200.0
2019-05-08 10:35:00,129.59,129.68,129.46,129.63,5590.0,122.6778,122.763,122.5548,122.7157,5590.0
2019-05-08 10:40:00,129.69,129.88,129.69,129.88,1700.0,122.7725,122.9524,122.7725,122.9524,1700.0
2019-05-08 10:45:00,129.97,130.03,129.87,129.94,8360.0,123.0376,123.0944,122.9429,123.0092,8360.0
2019-05-08 10:50:00,129.95,130.08,129.92,130.08,3600.0,123.0186,123.1417,122.9902,123.1417,3600.0
2019-05-08 10:55:00,130.03,130.37,129.93,130.37,14900.0,123.0944,123.4162,122.9997,123.4162,14900.0
2019-05-08 11:00:00,130.39,130.75,130.39,130.64,16587.0,123.4352,123.776,123.4352,123.6718,16587.0
2019-05-08 11:05:00,130.67,131.0,130.64,130.73,15972.0,123.7002,124.0126,123.6718,123.757,15972.0
2019-05-08 11:10:00,130.83,130.83,130.59,130.59,4064.0,123.8517,123.8517,123.6245,123.6245,4064.0
2019-05-08 11:15:00,130.56,130.6,130.13,130.13,9100.0,123.5961,123.634,123.189,123.189,9100.0
2019-05-08 11:20:00,130.1,130.2,129.94,130.13,7800.0,123.1606,123.2553,123.0092,123.189,7800.0
2019-05-08 11:25:00,130.05,130.12,129.97,130.05,7630.0,123.1133,123.1796,123.0376,123.1133,7630.0
2019-05-08 11:30:00,130.08,130.21,129.92,130.05,8121.0,123.1417,123.2648,122.9902,123.1133,8121.0
2019-05-08 11:35:00,130.11,130.11,129.96,130.01,10825.0,123.1701,123.1701,123.0281,123.0754,10825.0
2019-05-08 11:40:00,130.06,130.07,130.01,130.07,1325.0,123.1228,123.1322,123.0754,123.1322,1325.0
2019-05-08 11:45:00,130.08,130.38,130.02,130.32,2150.0,123.1417,123.4257,123.0849,123.3689,2150.0
2019-05-08 11:50:00,130.27,130.32,130.15,130.26,1460.0,123.3216,123.3689,123.208,123.3121,1460.0
2019-05-08 11:55:00,130.16,130.31,130.13,130.13,2915.0,123.2174,123.3594,123.189,123.189,2915.0
2019-05-08 12:00:00,130.12,130.16,129.98,130.01,12087.0,123.1796,123.2174,123.047,123.0754,12087.0
2019-05-08 12:05:00,130.07,130.1,129.93,130.07,28234.0,123.1322,123.1606,122.9997,123.1322,28234.0
2019-05-08 12:10:00,130.04,130.05,129.95,130.03,23838.0,123.1038,123.1133,123.0186,123.0944,23838.0
2019-05-08 12:15:00,130.01,130.07,129.79,129.96,16073.0,123.0754,123.1322,122.8672,123.0281,16073.0
2019-05-08 12:20:00,129.91,130.07,129.81,130.04,25076.0,122.9808,123.1322,122.8861,123.1038,25076.0
2019-05-08 12:25:00,130.0,130.14,129.99,130.14,11471.0,123.066,123.1985,123.0565,123.1985,11471.0
2019-05-08 12:30:00,130.13,130.22,130.0,130.0,7300.0,123.189,123.2742,123.066,123.066,7300.0
2019-05-08 12:35:00,130.0,130.05,129.99,130.03,9125.0,123.066,123.1133,123.0565,123.0944,9125.0
2019-05-08 12:40:00,130.03,130.06,129.85,129.92,8424.0,123.0944,123.1228,122.924,122.9902,8424.0
2019-05-08 12:45:00,129.9,130.03,129.9,130.0,6020.0,122.9713,123.0944,122.9713,123.066,6020.0
2019-05-08 12:50:00,130.0,130.06,129.74,129.88,17744.0,123.066,123.1228,122.8198,122.9524,17744.0
2019-05-08 12:55:00,129.89,129.93,129.71,129.75,20027.0,122.9618,122.9997,122.7914,122.8293,20027.0
2019-05-08 13:00:00,129.78,129.82,129.64,129.73,16386.0,122.8577,122.8956,122.7252,122.8104,16386.0
2019-05-08 13:05:00,129.72,129.86,129.69,129.73,17031.0,122.8009,122.9334,122.7725,122.8104,17031.0
2019-05-08 13:10:00,129.71,129.71,129.31,129.33,7881.0,122.7914,122.7914,122.4128,122.4317,7881.0
2019-05-08 13:15:00,129.3,129.33,129.14,129.33,35800.0,122.4033,122.4317,122.2518,122.4317,35800.0
2019-05-08 13:20:00,129.36,129.68,129.33,129.66,17841.0,122.4601,122.763,122.4317,122.7441,17841.0
2019-05-08 13:25:00,129.63,129.68,129.59,129.66,10568.0,122.7157,122.763,122.6778,122.7441,10568.0
2019-05-08 13:30:00,129.66,129.82,129.65,129.72,17047.0,122.7441,122.8956,122.7346,122.8009,17047.0
2019-05-08 13:35:00,129.72,129.78,129.65,129.71,11357.0,122.8009,122.8577,122.7346,122.7914,11357.0
2019-05-08 13:40:00,129.71,129.79,129.69,129.75,8034.0,122.7914,122.8672,122.7725,122.8293,8034.0
2019-05-08 13:45:00,129.74,129.78,129.64,129.76,9578.0,122.8198,122.8577,122.7252,122.8388,9578.0
2019-05-08 13:50:00,129.79,129.85,129.75,129.79,5597.0,122.8672,122.924,122.8293,122.8672,5597.0
2019-05-08 13:55:00,129.8,129.9,129.78,129.83,4501.0,122.8766,122.9713,122.8577,122.905,4501.0
2019-05-08 14:00:00,129.86,129.94,129.77,129.87,12283.0,122.9334,123.0092,122.8482,122.9429,12283.0
2019-05-08 14:05:00,129.91,129.98,129.68,129.69,16585.0,122.9808,123.047,122.763,122.7725,16585.0
2019-05-08 14:10:00,129.68,129.79,129.58,129.75,9000.0,122.763,122.8672,122.6684,122.8293,9000.0
2019-05-08 14:15:00,129.75,129.82,129.71,129.75,3180.0,122.8293,122.8956,122.7914,122.8293,3180.0
2019-05-08 14:20:00,129.73,129.74,129.55,129.65,6153.0,122.8104,122.8198,122.64,122.7346,6153.0
2019-05-08 14:25:00,129.68,129.7,129.6,129.69,4086.0,122.763,122.782,122.6873,122.7725,4086.0
2019-05-08 14:30:00,129.72,129.8,129.69,129.77,6250.0,122.8009,122.8766,122.7725,122.8482,6250.0
2019-05-08 14:35:00,129.78,129.78,129.6,129.61,24871.0,122.8577,122.8577,122.6873,122.6968,24871.0
2019-05-08 14:40:00,129.6,129.63,129.56,129.6,5036.0,122.6873,122.7157,122.6494,122.6873,5036.0
2019-05-08 14:45:00,129.62,129.62,129.45,129.48,4099.0,122.7062,122.7062,122.5453,122.5737,4099.0
2019-05-08 14:50:00,129.42,129.45,129.32,129.44,3555.0,122.5169,122.5453,122.4222,122.5358,3555.0
2019-05-08 14:55:00,129.41,129.41,129.24,129.25,3930.0,122.5074,122.5074,122.3465,122.356,3930.0
2019-05-08 15:00:00,129.29,129.41,129.29,129.32,4843.0,122.3938,122.5074,122.3938,122.4222,4843.0
2019-05-08 15:05:00,129.32,129.32,129.2,129.3,5287.0,122.4222,122.4222,122.3086,122.4033,5287.0
2019-05-08 15:10:00,129.32,129.39,129.31,129.35,5811.0,122.4222,122.4885,122.4128,122.4506,5811.0
2019-05-08 15:15:00,129.32,129.36,129.23,129.33,6914.0,122.4222,122.4601,122.337,122.4317,6914.0
2019-05-08 15:20:00,129.37,129.47,129.34,129.37,5244.0,122.4696,122.5642,122.4412,122.4696,5244.0
2019-05-08 15:25:00,129.36,129.44,129.33,129.41,5003.0,122.4601,122.5358,122.4317,122.5074,5003.0
2019-05-08 15:30:00,129.44,129.61,129.44,129.46,8351.0,122.5358,122.6968,122.5358,122.5548,8351.0
2019-05-08 15:35:00,129.46,129.49,129.39,129.39,6427.0,122.5548,122.5832,122.4885,122.4885,6427.0
2019-05-08 15:40:00,129.35,129.35,129.08,129.08,7462.0,122.4506,122.4506,122.195,122.195,7462.0
2019-05-08 15:45:00,129.1,129.12,128.98,128.98,8503.0,122.214,122.2329,122.1004,122.1004,8503.0
2019-05-08 15:50:00,128.96,128.97,128.57,128.62,21316.0,122.0814,122.0909,121.7122,121.7596,21316.0
2019-05-08 15:55:00,128.6,128.6,128.45,128.55,65667.0,121.7406,121.7406,121.5986,121.6933,65667.0
2019-05-09 09:30:00,127.28,128.05,127.28,127.5,15477.0,120.491,121.22,120.491,120.6993,15477.0
2019-05-09 09:35:00,127.44,127.52,126.38,127.08,6872.0,120.6425,120.7182,119.6391,120.3017,6872.0
2019-05-09 09:40:00,127.19,127.57,126.98,127.39,8640.0,120.4059,120.7656,120.2071,120.5952,8640.0
2019-05-09 09:45:00,127.27,127.3,126.99,127.0,1470.0,120.4816,120.51,120.2165,120.226,1470.0
2019-05-09 09:50:00,126.99,127.24,126.7,127.22,2392.0,120.2165,120.4532,119.942,120.4342,2392.0
2019-05-09 09:55:00,127.22,127.71,127.17,127.64,18005.0,120.4342,120.8981,120.3869,120.8318,18005.0
2019-05-09 10:00:00,127.64,127.64,127.32,127.49,2007.0,120.8318,120.8318,120.5289,120.6898,2007.0
2019-05-09 10:05:00,127.5,127.73,127.43,127.52,4048.0,120.6993,120.917,120.633,120.7182,4048.0
2019-05-09 10:10:00,127.58,127.65,127.46,127.54,4382.0,120.775,120.8413,120.6614,120.7372,4382.0
2019-05-09 10:15:00,127.63,127.67,127.41,127.41,2909.0,120.8224,120.8602,120.6141,120.6141,2909.0
2019-05-09 10:20:00,127.35,127.4,126.62,126.94,6892.0,120.5573,120.6046,119.8663,120.1692,6892.0
2019-05-09 10:25:00,127.04,127.06,126.51,126.89,9563.0,120.2639,120.2828,119.7621,120.1219,9563.0
2019-05-09 10:30:00,126.98,126.98,126.72,126.8,7358.0,120.2071,120.2071,119.9609,120.0367,7358.0
2019-05-09 10:35:00,126.8,126.93,126.56,126.65,5702.0,120.0367,120.1597,119.8095,119.8947,5702.0
2019-05-09 10:40:00,126.62,126.86,126.58,126.64,7650.0,119.8663,120.0935,119.8284,119.8852,7650.0
2019-05-09 10:45:00,126.58,126.77,126.51,126.77,1784.0,119.8284,120.0083,119.7621,120.0083,1784.0
2019-05-09 10:50:00,126.93,127.0,126.8,126.85,4517.0,120.1597,120.226,120.0367,120.084,4517.0
2019-05-09 10:55:00,126.78,126.8,126.45,126.54,5600.0,120.0177,120.0367,119.7053,119.7905,5600.0
2019-05-09 11:00:00,126.5,126.98,126.5,126.98,2800.0,119.7527,120.2071,119.7527,120.2071,2800.0
2019-05-09 11:05:00,126.89,127.05,126.86,126.89,4900.0,120.1219,120.2733,120.0935,120.1219,4900.0
2019-05-09 11:10:00,126.98,127.34,126.98,127.34,1276.0,120.2071,120.5478,120.2071,120.5478,1276.0
2019-05-09 11:15:00,127.32,127.44,127.26,127.29,2200.0,120.5289,120.6425,120.4721,120.5005,2200.0
2019-05-09 11:20:00,127.34,127.42,127.03,127.03,5021.0,120.5478,120.6236,120.2544,120.2544,5021.0
2019-05-09 11:25:00,127.01,127.08,126.83,127.04,3507.0,120.2355,120.3017,120.0651,120.2639,3507.0
2019-05-09 11:30:00,127.04,127.31,127.01,127.07,2400.0,120.2639,120.5194,120.2355,120.2923,2400.0
2019-05-09 11:35:00,127.16,127.23,127.16,127.17,1850.0,120.3775,120.4437,120.3775,120.3869,1850.0
2019-05-09 11:40:00,127.21,127.56,127.21,127.49,11023.0,120.4248,120.7561,120.4248,120.6898,11023.0
2019-05-09 11:45:00,127.55,127.66,127.51,127.66,2800.0,120.7466,120.8508,120.7088,120.8508,2800.0
2019-05-09 11:50:00,127.76,127.87,127.57,127.75,8838.0,120.9454,121.0496,120.7656,120.936,8838.0
2019-05-09 11:55:00,127.69,127.8,127.49,127.53,13920.0,120.8792,120.9833,120.6898,120.7277,13920.0
2019-05-09 12:00:00,127.51,127.56,127.37,127.53,3920.0,120.7088,120.7561,120.5762,120.7277,3920.0
2019-05-09 12:05:00,127.51,127.65,127.46,127.65,5020.0,120.7088,120.8413,120.6614,120.8413,5020.0
2019-05-09 12:10:00,127.64,127.88,127.62,127.83,8223.0,120.8318,121.059,120.8129,121.0117,8223.0
2019-05-09 12:15:00,127.81,127.91,127.75,127.86,900.0,120.9928,121.0874,120.936,121.0401,900.0
2019-05-09 12:20:00,127.79,128.01,127.77,127.77,3737.0,120.9738,121.1821,120.9549,120.9549,3737.0
2019-05-09 12:25:00,127.82,128.05,127.79,127.89,2600.0,121.0022,121.22,120.9738,121.0685,2600.0
2019-05-09 12:30:00,127.96,128.15,127.96,128.13,1200.0,121.1348,121.3146,121.1348,121.2957,1200.0
2019-05-09 12:35:00,128.16,128.43,128.15,128.39,7156.0,121.3241,121.5797,121.3146,121.5418,7156.0
2019-05-09 12:40:00,128.44,128.55,128.29,128.3,15796.0,121.5892,121.6933,121.4472,121.4566,15796.0
2019-05-09 12:45:00,128.33,128.33,128.16,128.24,1145.0,121.485,121.485,121.3241,121.3998,1145.0
2019-05-09 12:50:00,128.18,128.64,128.18,128.6,22257.0,121.343,121.7785,121.343,121.7406,22257.0
2019-05-09 12:55:00,128.46,128.6,128.45,128.52,2000.0,121.6081,121.7406,121.5986,121.6649,2000.0
2019-05-09 13:00:00,128.56,128.72,128.56,128.72,3997.0,121.7028,121.8542,121.7028,121.8542,3997.0
2019-05-09 13:05:00,128.7,128.7,128.46,128.47,2200.0,121.8353,121.8353,121.6081,121.6176,2200.0
2019-05-09 13:10:00,128.53,128.62,128.41,128.55,2700.0,121.6744,121.7596,121.5608,121.6933,2700.0
2019-05-09 13:15:00,128.49,128.53,128.22,128.23,2000.0,121.6365,121.6744,121.3809,121.3904,2000.0
2019-05-09 13:20:00,128.23,128.24,128.1,128.15,6627.0,121.3904,121.3998,121.2673,121.3146,6627.0
2019-05-09 13:25:00,128.21,128.21,128.1,128.12,1937.0,121.3714,121.3714,121.2673,121.2862,1937.0
2019-05-09 13:30:00,128.15,128.2,128.09,128.13,2200.0,121.3146,121.362,121.2578,121.2957,2200.0
2019-05-09 13:35:00,128.12,128.55,128.1,128.54,13641.0,121.2862,121.6933,121.2673,121.6838,13641.0
2019-05-09 13:40:00,128.53,128.6,128.45,128.5,3518.0,121.6744,121.7406,121.5986,121.646,3518.0
2019-05-09 13:45:00,128.58,128.85,128.52,128.85,7400.0,121.7217,121.9773,121.6649,121.9773,7400.0
2019-05-09 13:50:00,128.78,128.84,128.45,128.45,3404.0,121.911,121.9678,121.5986,121.5986,3404.0
2019-05-09 13:55:00,128.56,128.63,128.4,128.52,900.0,121.7028,121.769,121.5513,121.6649,900.0
2019-05-09 14:00:00,128.56,128.6,128.44,128.44,2897.0,121.7028,121.7406,121.5892,121.5892,2897.0
2019-05-09 14:05:00,128.48,128.55,128.34,128.54,3600.0,121.627,121.6933,121.4945,121.6838,3600.0
2019-05-09 14:10:00,128.53,128.61,128.45,128.53,8520.0,121.6744,121.7501,121.5986,121.6744,8520.0
2019-05-09 14:15:00,128.51,128.62,128.46,128.61,3200.0,121.6554,121.7596,121.6081,121.7501,3200.0
2019-05-09 14:20:00,128.63,128.74,128.53,128.55,2600.0,121.769,121.8732,121.6744,121.6933,2600.0
2019-05-09 14:25:00,128.52,128.54,128.39,128.48,2584.0,121.6649,121.6838,121.5418,121.627,2584.0
2019-05-09 14:30:00,128.55,128.69,128.49,128.56,1500.0,121.6933,121.8258,121.6365,121.7028,1500.0
2019-05-09 14:35:00,128.56,128.62,128.47,128.47,1800.0,121.7028,121.7596,121.6176,121.6176,1800.0
2019-05-09 14:40:00,128.47,128.66,128.45,128.55,2100.0,121.6176,121.7974,121.5986,121.6933,2100.0
2019-05-09 14:45:00,128.52,128.56,128.42,128.44,2300.0,121.6649,121.7028,121.5702,121.5892,2300.0
2019-05-09 14:50:00,128.5,128.65,128.44,128.58,3100.0,121.646,121.788,121.5892,121.7217,3100.0
2019-05-09 14:55:00,128.53,128.56,128.2,128.29,8510.0,121.6744,121.7028,121.362,121.4472,8510.0
2019-05-09 15:00:00,128.24,128.24,127.98,128.15,4000.0,121.3998,121.3998,121.1537,121.3146,4000.0
2019-05-09 15:05:00,128.13,128.22,127.9,127.9,2316.0,121.2957,121.3809,121.078,121.078,2316.0
2019-05-09 15:10:00,127.91,128.03,127.87,128.01,3400.0,121.0874,121.201,121.0496,121.1821,3400.0
2019-05-09 15:15:00,128.05,128.13,127.98,128.09,3200.0,121.22,121.2957,121.1537,121.2578,3200.0
2019-05-09 15:20:00,128.16,128.16,127.98,128.03,3800.0,121.3241,121.3241,121.1537,121.201,3800.0
2019-05-09 15:25:00,127.98,128.23,127.98,128.23,3008.0,121.1537,121.3904,121.1537,121.3904,3008.0
2019-05-09 15:30:00,128.31,128.52,128.31,128.48,6099.0,121.4661,121.6649,121.4661,121.627,6099.0
2019-05-09 15:35:00,128.45,128.46,128.27,128.33,5800.0,121.5986,121.6081,121.4282,121.485,5800.0
2019-05-09 15:40:00,128.32,128.34,128.24,128.28,4651.0,121.4756,121.4945,121.3998,121.4377,4651.0
2019-05-09 15:45:00,128.25,128.55,128.25,128.34,9150.0,121.4093,121.6933,121.4093,121.4945,9150.0
2019-05-09 15:50:00,128.28,128.53,128.28,128.53,11062.0,121.4377,121.6744,121.4377,121.6744,11062.0
2019-05-09 15:55:00,128.57,128.6,128.4,128.42,19997.0,121.7122,121.7406,121.5513,121.5702,19997.0
2019-05-10 09:30:00,128.2,128.5,128.2,128.5,5068.0,121.362,121.646,121.362,121.646,5068.0
2019-05-10 09:35:00,128.43,128.53,127.94,128.51,5150.0,121.5797,121.6744,121.1158,121.6554,5150.0
2019-05-10 09:40:00,128.38,128.52,128.33,128.5,2276.0,121.5324,121.6649,121.485,121.646,2276.0
2019-05-10 09:45:00,128.54,128.8,128.49,128.64,2831.0,121.6838,121.93,121.6365,121.7785,2831.0
2019-05-10 09:50:00,128.49,128.49,127.93,127.93,4695.0,121.6365,121.6365,121.1064,121.1064,4695.0
2019-05-10 09:55:00,128.01,128.45,128.0,128.31,1650.0,121.1821,121.5986,121.1726,121.4661,1650.0
2019-05-10 10:00:00,128.18,128.52,128.17,128.52,19253.0,121.343,121.6649,121.3336,121.6649,19253.0
2019-05-10 10:05:00,128.52,128.75,128.39,128.71,4674.0,121.6649,121.8826,121.5418,121.8448,4674.0
2019-05-10 10:10:00,128.82,128.82,128.24,128.24,17801.0,121.9489,121.9489,121.3998,121.3998,17801.0
2019-05-10 10:15:00,128.24,128.25,127.76,127.93,7600.0,121.3998,121.4093,120.9454,121.1064,7600.0
2019-05-10 10:20:00,127.95,128.05,127.8,127.94,2808.0,121.1253,121.22,120.9833,121.1158,2808.0
2019-05-10 10:25:00,127.88,128.13,127.85,127.85,3510.0,121.059,121.2957,121.0306,121.0306,3510.0
2019-05-10 10:30:00,127.95,127.95,127.6,127.6,6614.0,121.1253,121.1253,120.794,120.794,6614.0
2019-05-10 10:35:00,127.6,127.71,127.56,127.71,2948.0,120.794,120.8981,120.7561,120.8981,2948.0
2019-05-10 10:40:00,127.66,127.66,127.15,127.33,13379.0,120.8508,120.8508,120.368,120.5384,13379.0
2019-05-10 10:45:00,127.37,127.69,127.37,127.64,1700.0,120.5762,120.8792,120.5762,120.8318,1700.0
2019-05-10 10:50:00,127.77,127.98,127.7,127.81,3600.0,120.9549,121.1537,120.8886,120.9928,3600.0
2019-05-10 10:55:00,127.82,127.83,127.7,127.76,3660.0,121.0022,121.0117,120.8886,120.9454,3660.0
2019-05-10 11:00:00,127.68,127.71,127.38,127.61,4368.0,120.8697,120.8981,120.5857,120.8034,4368.0
2019-05-10 11:05:00,127.72,127.89,127.7,127.81,2300.0,120.9076,121.0685,120.8886,120.9928,2300.0
2019-05-10 11:10:00,127.88,127.88,127.67,127.71,9300.0,121.059,121.059,120.8602,120.8981,9300.0
2019-05-10 11:15:00,127.59,127.59,127.46,127.54,3019.0,120.7845,120.7845,120.6614,120.7372,3019.0
2019-05-10 11:20:00,127.59,127.68,127.58,127.6,1800.0,120.7845,120.8697,120.775,120.794,1800.0
2019-05-10 11:25:00,127.65,127.81,127.58,127.63,4564.0,120.8413,120.9928,120.775,120.8224,4564.0
2019-05-10 11:30:00,127.53,127.54,127.19,127.19,7210.0,120.7277,120.7372,120.4059,120.4059,7210.0
2019-05-10 11:35:00,127.14,127.54,127.14,127.53,1311.0,120.3585,120.7372,120.3585,120.7277,1311.0
2019-05-10 11:40:00,127.46,127.46,127.0,127.08,11400.0,120.6614,120.6614,120.226,120.3017,11400.0
2019-05-10 11:45:00,127.0,127.04,126.85,126.85,1100.0,120.226,120.2639,120.084,120.084,1100.0
2019-05-10 11:50:00,126.87,127.11,126.68,127.02,3500.0,120.1029,120.3301,119.9231,120.2449,3500.0
2019-05-10 11:55:00,127.04,127.11,126.9,127.05,7128.0,120.2639,120.3301,120.1313,120.2733,7128.0
2019-05-10 12:00:00,127.04,127.17,127.04,127.14,7200.0,120.2639,120.3869,120.2639,120.3585,7200.0
2019-05-10 12:05:00,127.14,127.14,126.92,126.96,2300.0,120.3585,120.3585,120.1503,120.1881,2300.0
2019-05-10 12:10:00,126.93,127.12,126.91,127.12,800.0,120.1597,120.3396,120.1408,120.3396,800.0
2019-05-10 12:15:00,127.16,127.51,127.16,127.46,6618.0,120.3775,120.7088,120.3775,120.6614,6618.0
2019-05-10 12:20:00,127.56,127.67,127.56,127.64,5310.0,120.7561,120.8602,120.7561,120.8318,5310.0
2019-05-10 12:25:00,127.6,127.92,127.55,127.92,3712.0,120.794,121.0969,120.7466,121.0969,3712.0
2019-05-10 12:30:00,127.89,128.23,127.88,128.2,6139.0,121.0685,121.3904,121.059,121.362,6139.0
2019-05-10 12:35:00,128.15,128.15,127.99,128.09,1509.0,121.3146,121.3146,121.1632,121.2578,1509.0
2019-05-10 12:40:00,128.1,128.1,127.86,128.09,5163.0,121.2673,121.2673,121.0401,121.2578,5163.0
2019-05-10 12:45:00,128.06,128.07,127.91,128.0,7416.0,121.2294,121.2389,121.0874,121.1726,7416.0
2019-05-10 12:50:00,128.04,128.34,128.0,128.31,3260.0,121.2105,121.4945,121.1726,121.4661,3260.0
2019-05-10 12:55:00,128.3,128.3,128.23,128.23,400.0,121.4566,121.4566,121.3904,121.3904,400.0
2019-05-10 13:00:00,128.13,128.43,128.13,128.43,7468.0,121.2957,121.5797,121.2957,121.5797,7468.0
2019-05-10 13:05:00,128.36,128.36,128.14,128.21,1800.0,121.5134,121.5134,121.3052,121.3714,1800.0
2019-05-10 13:10:00,128.21,128.3,128.09,128.3,1350.0,121.3714,121.4566,121.2578,121.4566,1350.0
2019-05-10 13:15:00,128.22,128.52,128.16,128.48,4906.0,121.3809,121.6649,121.3241,121.627,4906.0
2019-05-10 13:20:00,128.49,128.63,128.4,128.4,7224.0,121.6365,121.769,121.5513,121.5513,7224.0
2019-05-10 13:25:00,128.41,128.51,128.33,128.34,1400.0,121.5608,121.6554,121.485,121.4945,1400.0
2019-05-10 13:30:00,128.38,128.45,128.28,128.45,2793.0,121.5324,121.5986,121.4377,121.5986,2793.0
2019-05-10 13:35:00,128.5,128.54,128.38,128.46,1400.0,121.646,121.6838,121.5324,121.6081,1400.0
2019-05-10 13:40:00,128.48,128.6,128.42,128.47,5770.0,121.627,121.7406,121.5702,121.6176,5770.0
2019-05-10 13:45:00,128.49,128.81,128.48,128.67,5693.0,121.6365,121.9394,121.627,121.8069,5693.0
2019-05-10 13:50:00,128.7,128.73,128.57,128.62,2200.0,121.8353,121.8637,121.7122,121.7596,2200.0
2019-05-10 13:55:00,128.64,128.67,128.57,128.61,5518.0,121.7785,121.8069,121.7122,121.7501,5518.0
2019-05-10 14:00:00,128.62,128.8,128.55,128.8,7487.0,121.7596,121.93,121.6933,121.93,7487.0
2019-05-10 14:05:00,128.77,128.79,128.71,128.75,1100.0,121.9016,121.9205,121.8448,121.8826,1100.0
2019-05-10 14:10:00,128.8,128.86,128.77,128.8,4276.0,121.93,121.9868,121.9016,121.93,4276.0
2019-05-10 14:15:00,128.8,128.83,128.65,128.71,9014.0,121.93,121.9584,121.788,121.8448,9014.0
2019-05-10 14:20:00,128.7,128.83,128.7,128.72,4866.0,121.8353,121.9584,121.8353,121.8542,4866.0
2019-05-10 14:25:00,128.67,128.83,128.66,128.81,6474.0,121.8069,121.9584,121.7974,121.9394,6474.0
2019-05-10 14:30:00,128.85,128.94,128.8,128.81,7327.0,121.9773,122.0625,121.93,121.9394,7327.0
2019-05-10 14:35:00,128.8,128.87,128.8,128.83,5657.0,121.93,121.9962,121.93,121.9584,5657.0
2019-05-10 14:40:00,128.93,129.0,128.9,128.93,3925.0,122.053,122.1193,122.0246,122.053,3925.0
2019-05-10 14:45:00,128.93,129.0,128.84,128.94,3914.0,122.053,122.1193,121.9678,122.0625,3914.0
2019-05-10 14:50:00,128.98,129.13,128.94,128.99,13378.0,122.1004,122.2424,122.0625,122.1098,13378.0
2019-05-10 14:55:00,128.99,129.03,128.9,128.92,2800.0,122.1098,122.1477,122.0246,122.0436,2800.0
2019-05-10 15:00:00,128.89,129.1,128.89,129.1,6516.0,122.0152,122.214,122.0152,122.214,6516.0
2019-05-10 15:05:00,129.09,129.23,129.06,129.13,3614.0,122.2045,122.337,122.1761,122.2424,3614.0
2019-05-10 15:10:00,129.08,129.1,128.98,129.07,18398.0,122.195,122.214,122.1004,122.1856,18398.0
2019-05-10 15:15:00,129.05,129.26,128.99,129.22,23256.0,122.1666,122.3654,122.1098,122.3276,23256.0
2019-05-10 15:20:00,129.19,129.33,129.16,129.33,9710.0,122.2992,122.4317,122.2708,122.4317,9710.0
2019-05-10 15:25:00,129.31,129.38,129.23,129.28,17858.0,122.4128,122.479,122.337,122.3844,17858.0
2019-05-10 15:30:00,129.28,129.3,128.91,128.96,5000.0,122.3844,122.4033,122.0341,122.0814,5000.0
2019-05-10 15:35:00,128.94,128.95,128.73,128.81,12905.0,122.0625,122.072,121.8637,121.9394,12905.0
2019-05-10 15:40:00,128.74,128.76,128.54,128.69,12011.0,121.8732,121.8921,121.6838,121.8258,12011.0
2019-05-10 15:45:00,128.66,128.85,128.62,128.63,10452.0,121.7974,121.9773,121.7596,121.769,10452.0
2019-05-10 15:50:00,128.58,128.7,128.58,128.62,21972.0,121.7217,121.8353,121.7217,121.7596,21972.0
2019-05-10 15:55:00,128.62,129.02,128.56,128.96,47315.0,121.7596,122.1382,121.7028,122.0814,47315.0
2019-05-13 09:30:00,126.64,127.07,126.01,126.57,10132.0,119.8852,120.2923,119.2888,119.8189,10132.0
2019-05-13 09:35:00,126.65,127.06,126.26,126.65,12132.0,119.8947,120.2828,119.5255,119.8947,12132.0
2019-05-13 09:40:00,126.87,126.9,126.52,126.65,2600.0,120.1029,120.1313,119.7716,119.8947,2600.0
2019-05-13 09:45:00,126.65,126.75,126.49,126.57,2700.0,119.8947,119.9893,119.7432,119.8189,2700.0
2019-05-13 09:50:00,126.58,126.58,126.2,126.28,6645.0,119.8284,119.8284,119.4687,119.5444,6645.0
2019-05-13 09:55:00,126.38,126.65,126.21,126.39,4161.0,119.6391,119.8947,119.4781,119.6485,4161.0
2019-05-13 10:00:00,126.3,126.59,126.29,126.59,7294.0,119.5633,119.8379,119.5539,119.8379,7294.0
2019-05-13 10:05:00,126.57,127.0,126.51,127.0,4103.0,119.8189,120.226,119.7621,120.226,4103.0
2019-05-13 10:10:00,127.0,127.26,126.86,127.26,6243.0,120.226,120.4721,120.0935,120.4721,6243.0
2019-05-13 10:15:00,127.32,127.72,127.32,127.49,4217.0,120.5289,120.9076,120.5289,120.6898,4217.0
2019-05-13 10:20:00,127.4,127.72,127.39,127.72,14282.0,120.6046,120.9076,120.5952,120.9076,14282.0
2019-05-13 10:25:00,127.71,128.04,127.58,128.0,8139.0,120.8981,121.2105,120.775,121.1726,8139.0
2019-05-13 10:30:00,128.03,128.03,127.73,127.78,8597.0,121.201,121.201,120.917,120.9644,8597.0
2019-05-13 10:35:00,127.89,127.9,127.34,127.38,5649.0,121.0685,121.078,120.5478,120.5857,5649.0
2019-05-13 10:40:00,127.59,127.9,127.54,127.71,3355.0,120.7845,121.078,120.7372,120.8981,3355.0
2019-05-13 10:45:00,127.64,127.7,127.45,127.47,4103.0,120.8318,120.8886,120.652,120.6709,4103.0
2019-05-13 10:50:00,127.4,127.6,127.34,127.41,3700.0,120.6046,120.794,120.5478,120.6141,3700.0
2019-05-13 10:55:00,127.52,127.53,127.28,127.48,2300.0,120.7182,120.7277,120.491,120.6804,2300.0
2019-05-13 11:00:00,127.53,127.6,127.1,127.12,4394.0,120.7277,120.794,120.3207,120.3396,4394.0
2019-05-13 11:05:00,127.16,127.5,127.16,127.17,3901.0,120.3775,120.6993,120.3775,120.3869,3901.0
2019-05-13 11:10:00,127.24,127.43,127.12,127.32,2433.0,120.4532,120.633,120.3396,120.5289,2433.0
2019-05-13 11:15:00,127.31,127.36,127.13,127.2,3400.0,120.5194,120.5668,120.3491,120.4153,3400.0
2019-05-13 11:20:00,127.27,127.59,127.21,127.37,8449.0,120.4816,120.7845,120.4248,120.5762,8449.0
2019-05-13 11:25:00,127.37,127.37,127.23,127.33,3000.0,120.5762,120.5762,120.4437,120.5384,3000.0
2019-05-13 11:30:00,127.29,127.46,127.15,127.31,7121.0,120.5005,120.6614,120.368,120.5194,7121.0
2019-05-13 11:35:00,127.29,127.41,127.18,127.25,4200.0,120.5005,120.6141,120.3964,120.4626,4200.0
2019-05-13 11:40:00,127.39,127.39,127.2,127.24,1300.0,120.5952,120.5952,120.4153,120.4532,1300.0
2019-05-13 11:45:00,127.25,127.3,127.01,127.06,3600.0,120.4626,120.51,120.2355,120.2828,3600.0
2019-05-13 11:50:00,127.0,127.0,126.56,126.64,8400.0,120.226,120.226,119.8095,119.8852,8400.0
2019-05-13 11:55:00,126.59,126.9,126.56,126.82,3500.0,119.8379,120.1313,119.8095,120.0556,3500.0
2019-05-13 12:00:00,126.8,126.91,126.75,126.78,12737.0,120.0367,120.1408,119.9893,120.0177,12737.0
2019-05-13 12:05:00,126.88,126.94,126.66,126.67,4615.0,120.1124,120.1692,119.9041,119.9136,4615.0
2019-05-13 12:10:00,126.76,126.87,126.76,126.8,1000.0,119.9988,120.1029,119.9988,120.0367,1000.0
2019-05-13 12:15:00,126.77,126.77,126.45,126.65,3500.0,120.0083,120.0083,119.7053,119.8947,3500.0
2019-05-13 12:20:00,126.74,126.77,126.67,126.72,900.0,119.9799,120.0083,119.9136,119.9609,900.0
2019-05-13 12:25:00,126.65,126.66,126.42,126.59,1867.0,119.8947,119.9041,119.6769,119.8379,1867.0
2019-05-13 12:30:00,126.54,126.54,126.47,126.47,1300.0,119.7905,119.7905,119.7243,119.7243,1300.0
2019-05-13 12:35:00,126.44,126.67,126.4,126.5,6949.0,119.6959,119.9136,119.658,119.7527,6949.0
2019-05-13 12:40:00,126.49,126.49,126.24,126.27,2984.0,119.7432,119.7432,119.5065,119.5349,2984.0
2019-05-13 12:45:00,126.33,126.57,126.33,126.53,2250.0,119.5917,119.8189,119.5917,119.7811,2250.0
2019-05-13 12:50:00,126.65,126.65,126.31,126.32,3320.0,119.8947,119.8947,119.5728,119.5823,3320.0
2019-05-13 12:55:00,126.25,126.25,126.03,126.05,1500.0,119.516,119.516,119.3077,119.3267,1500.0
2019-05-13 13:00:00,126.04,126.07,125.84,125.99,2605.0,119.3172,119.3456,119.1279,119.2699,2605.0
2019-05-13 13:05:00,126.04,126.1,125.96,125.96,5296.0,119.3172,119.374,119.2415,119.2415,5296.0
2019-05-13 13:10:00,126.01,126.18,126.01,126.16,2374.0,119.2888,119.4497,119.2888,119.4308,2374.0
2019-05-13 13:15:00,126.26,126.26,126.03,126.03,4014.0,119.5255,119.5255,119.3077,119.3077,4014.0
2019-05-13 13:20:00,125.93,126.21,125.93,126.08,5890.0,119.2131,119.4781,119.2131,119.3551,5890.0
2019-05-13 13:25:00,126.11,126.11,125.99,126.03,2218.0,119.3835,119.3835,119.2699,119.3077,2218.0
2019-05-13 13:30:00,125.97,126.11,125.96,126.07,2837.0,119.2509,119.3835,119.2415,119.3456,2837.0
2019-05-13 13:35:00,126.11,126.34,126.09,126.33,5882.0,119.3835,119.6012,119.3645,119.5917,5882.0
2019-05-13 13:40:00,126.38,126.53,126.3,126.42,7692.0,119.6391,119.7811,119.5633,119.6769,7692.0
2019-05-13 13:45:00,126.41,126.41,126.29,126.39,2229.0,119.6675,119.6675,119.5539,119.6485,2229.0
2019-05-13 13:50:00,126.37,126.49,126.33,126.46,2331.0,119.6296,119.7432,119.5917,119.7148,2331.0
2019-05-13 13:55:00,126.47,126.61,126.43,126.61,1250.0,119.7243,119.8568,119.6864,119.8568,1250.0
2019-05-13 14:00:00,126.57,126.62,126.46,126.62,3100.0,119.8189,119.8663,119.7148,119.8663,3100.0
2019-05-13 14:05:00,126.63,126.74,126.5,126.5,2000.0,119.8757,119.9799,119.7527,119.7527,2000.0
2019-05-13 14:10:00,126.46,126.46,126.22,126.23,2900.0,119.7148,119.7148,119.4876,119.4971,2900.0
2019-05-13 14:15:00,126.19,126.29,126.08,126.24,5771.0,119.4592,119.5539,119.3551,119.5065,5771.0
2019-05-13 14:20:00,126.28,126.41,126.28,126.36,4200.0,119.5444,119.6675,119.5444,119.6201,4200.0
2019-05-13 14:25:00,126.49,126.82,126.49,126.69,4555.0,119.7432,120.0556,119.7432,119.9325,4555.0
2019-05-13 14:30:00,126.68,126.95,126.64,126.87,20734.0,119.9231,120.1787,119.8852,120.1029,20734.0
2019-05-13 14:35:00,126.89,127.19,126.89,127.14,6962.0,120.1219,120.4059,120.1219,120.3585,6962.0
2019-05-13 14:40:00,127.12,127.21,126.8,126.89,15565.0,120.3396,120.4248,120.0367,120.1219,15565.0
2019-05-13 14:45:00,127.02,127.5,127.02,127.49,2700.0,120.2449,120.6993,120.2449,120.6898,2700.0
2019-05-13 14:50:00,127.52,127.62,127.46,127.49,4200.0,120.7182,120.8129,120.6614,120.6898,4200.0
2019-05-13 14:55:00,127.47,127.56,127.39,127.39,4785.0,120.6709,120.7561,120.5952,120.5952,4785.0
2019-05-13 15:00:00,127.4,127.61,127.4,127.5,18573.0,120.6046,120.8034,120.6046,120.6993,18573.0
2019-05-13 15:05:00,127.5,127.75,127.46,127.54,10687.0,120.6993,120.936,120.6614,120.7372,10687.0
2019-05-13 15:10:00,127.59,127.69,127.47,127.47,7091.0,120.7845,120.8792,120.6709,120.6709,7091.0
2019-05-13 15:15:00,127.51,127.66,127.43,127.43,8516.0,120.7088,120.8508,120.633,120.633,8516.0
2019-05-13 15:20:00,127.52,127.75,127.44,127.53,9067.0,120.7182,120.936,120.6425,120.7277,9067.0
2019-05-13 15:25:00,127.54,127.75,127.54,127.65,9770.0,120.7372,120.936,120.7372,120.8413,9770.0
2019-05-13 15:30:00,127.61,127.64,127.42,127.56,11653.0,120.8034,120.8318,120.6236,120.7561,11653.0
2019-05-13 15:35:00,127.56,127.64,127.44,127.52,12682.0,120.7561,120.8318,120.6425,120.7182,12682.0
2019-05-13 15:40:00,127.58,127.75,127.58,127.7,14493.0,120.775,120.936,120.775,120.8886,14493.0
2019-05-13 15:45:00,127.73,127.92,127.67,127.9,19820.0,120.917,121.0969,120.8602,121.078,19820.0
2019-05-13 15:50:00,127.92,127.96,127.69,127.82,31821.0,121.0969,121.1348,120.8792,121.0022,31821.0
2019-05-13 15:55:00,127.8,128.0,127.75,127.75,50623.0,120.9833,121.1726,120.936,120.936,50623.0
2019-05-14 09:30:00,128.0,128.41,127.97,128.4,12577.0,121.1726,121.5608,121.1442,121.5513,12577.0
2019-05-14 09:35:00,128.41,128.54,128.1,128.16,8344.0,121.5608,121.6838,121.2673,121.3241,8344.0
2019-05-14 09:40:00,128.19,128.39,128.07,128.34,14111.0,121.3525,121.5418,121.2389,121.4945,14111.0
2019-05-14 09:45:00,128.42,128.44,127.92,127.92,4105.0,121.5702,121.5892,121.0969,121.0969,4105.0
2019-05-14 09:50:00,127.65,128.13,127.65,128.07,555.0,120.8413,121.2957,120.8413,121.2389,555.0
2019-05-14 09:55:00,128.03,128.42,128.03,128.19,500.0,121.201,121.5702,121.201,121.3525,500.0
2019-05-14 10:00:00,128.17,128.53,128.12,128.35,4254.0,121.3336,121.6744,121.2862,121.504,4254.0
2019-05-14 10:05:00,128.28,128.6,128.23,128.6,1515.0,121.4377,121.7406,121.3904,121.7406,1515.0
2019-05-14 10:10:00,128.55,128.67,128.36,128.46,6468.0,121.6933,121.8069,121.5134,121.6081,6468.0
2019-05-14 10:15:00,128.53,128.6,128.39,128.6,1300.0,121.6744,121.7406,121.5418,121.7406,1300.0
2019-05-14 10:20:00,128.52,128.94,128.51,128.91,2566.0,121.6649,122.0625,121.6554,122.0341,2566.0
2019-05-14 10:25:00,128.94,129.0,128.8,128.83,2208.0,122.0625,122.1193,121.93,121.9584,2208.0
2019-05-14 10:30:00,128.88,128.88,128.68,128.83,2610.0,122.0057,122.0057,121.8164,121.9584,2610.0
2019-05-14 10:35:00,128.69,128.81,128.67,128.81,775.0,121.8258,121.9394,121.8069,121.9394,775.0
2019-05-14 10:40:00,128.74,128.93,128.73,128.73,23450.0,121.8732,122.053,121.8637,121.8637,23450.0
2019-05-14 10:45:00,128.85,128.91,128.57,128.65,4000.0,121.9773,122.0341,121.7122,121.788,4000.0
2019-05-14 10:50:00,128.55,128.75,128.49,128.75,3000.0,121.6933,121.8826,121.6365,121.8826,3000.0
2019-05-14 10:55:00,128.75,128.79,128.64,128.69,1800.0,121.8826,121.9205,121.7785,121.8258,1800.0
2019-05-14 11:00:00,128.7,128.91,128.68,128.75,6000.0,121.8353,122.0341,121.8164,121.8826,6000.0
2019-05-14 11:05:00,128.7,129.15,128.68,129.05,13452.0,121.8353,122.2613,121.8164,122.1666,13452.0
2019-05-14 11:10:00,129.05,129.05,128.9,128.97,1200.0,122.1666,122.1666,122.0246,122.0909,1200.0
2019-05-14 11:15:00,128.93,128.96,128.79,128.82,2983.0,122.053,122.0814,121.9205,121.9489,2983.0
2019-05-14 11:20:00,128.88,129.0,128.84,128.98,4724.0,122.0057,122.1193,121.9678,122.1004,4724.0
2019-05-14 11:25:00,129.04,129.32,129.04,129.23,9544.0,122.1572,122.4222,122.1572,122.337,9544.0
2019-05-14 11:30:00,129.22,129.32,129.18,129.18,10690.0,122.3276,122.4222,122.2897,122.2897,10690.0
2019-05-14 11:35:00,129.27,129.33,129.23,129.28,6043.0,122.3749,122.4317,122.337,122.3844,6043.0
2019-05-14 11:40:00,129.29,129.35,129.2,129.24,3035.0,122.3938,122.4506,122.3086,122.3465,3035.0
2019-05-14 11:45:00,129.25,129.5,129.21,129.39,4964.0,122.356,122.5926,122.3181,122.4885,4964.0
2019-05-14 11:50:00,129.39,129.43,129.35,129.4,1887.0,122.4885,122.5264,122.4506,122.498,1887.0
2019-05-14 11:55:00,129.42,129.5,129.25,129.3,7717.0,122.5169,122.5926,122.356,122.4033,7717.0
2019-05-14 12:00:00,129.37,129.38,129.29,129.31,1600.0,122.4696,122.479,122.3938,122.4128,1600.0
2019-05-14 12:05:00,129.38,129.38,129.04,129.05,1605.0,122.479,122.479,122.1572,122.1666,1605.0
2019-05-14 12:10:00,129.04,129.15,129.01,129.08,4984.0,122.1572,122.2613,122.1288,122.195,4984.0
2019-05-14 12:15:00,129.08,129.08,128.88,128.95,1800.0,122.195,122.195,122.0057,122.072,1800.0
2019-05-14 12:20:00,128.93,129.13,128.92,129.05,2917.0,122.053,122.2424,122.0436,122.1666,2917.0
2019-05-14 12:25:00,129.08,129.24,129.08,129.24,5821.0,122.195,122.3465,122.195,122.3465,5821.0
2019-05-14 12:30:00,129.26,129.31,129.23,129.31,2400.0,122.3654,122.4128,122.337,122.4128,2400.0
2019-05-14 12:35:00,129.26,129.31,129.17,129.28,5760.0,122.3654,122.4128,122.2802,122.3844,5760.0
2019-05-14 12:40:00,129.37,129.38,129.22,129.22,4800.0,122.4696,122.479,122.3276,122.3276,4800.0
2019-05-14 12:45:00,129.22,129.38,129.22,129.33,12754.0,122.3276,122.479,122.3276,122.4317,12754.0
2019-05-14 12:50:00,129.29,129.4,129.29,129.3,2300.0,122.3938,122.498,122.3938,122.4033,2300.0
2019-05-14 12:55:00,129.33,129.46,129.31,129.33,3975.0,122.4317,122.5548,122.4128,122.4317,3975.0
2019-05-14 13:00:00,129.39,129.41,129.34,129.35,1200.0,122.4885,122.5074,122.4412,122.4506,1200.0
2019-05-14 13:05:00,129.41,129.43,129.3,129.38,8181.0,122.5074,122.5264,122.4033,122.479,8181.0
2019-05-14 13:10:00,129.34,129.68,129.32,129.61,9202.0,122.4412,122.763,122.4222,122.6968,9202.0
2019-05-14 13:15:00,129.64,129.65,129.42,129.42,5790.0,122.7252,122.7346,122.5169,122.5169,5790.0
2019-05-14 13:20:00,129.49,129.57,129.49,129.57,4637.0,122.5832,122.6589,122.5832,122.6589,4637.0
2019-05-14 13:25:00,129.55,129.55,129.44,129.44,7729.0,122.64,122.64,122.5358,122.5358,7729.0
2019-05-14 13:30:00,129.49,129.69,129.49,129.64,5695.0,122.5832,122.7725,122.5832,122.7252,5695.0
2019-05-14 13:35:00,129.69,129.7,129.59,129.64,2910.0,122.7725,122.782,122.6778,122.7252,2910.0
2019-05-14 13:40:00,129.61,129.7,129.61,129.64,4590.0,122.6968,122.782,122.6968,122.7252,4590.0
2019-05-14 13:45:00,129.64,129.8,129.6,129.8,4997.0,122.7252,122.8766,122.6873,122.8766,4997.0
2019-05-14 13:50:00,129.8,129.91,129.74,129.78,10224.0,122.8766,122.9808,122.8198,122.8577,10224.0
2019-05-14 13:55:00,129.76,129.8,129.71,129.8,1200.0,122.8388,122.8766,122.7914,122.8766,1200.0
2019-05-14 14:00:00,129.8,129.8,129.54,129.54,9209.0,122.8766,122.8766,122.6305,122.6305,9209.0
2019-05-14 14:05:00,129.39,129.46,129.34,129.42,1507.0,122.4885,122.5548,122.4412,122.5169,1507.0
2019-05-14 14:10:00,129.42,129.48,129.38,129.38,500.0,122.5169,122.5737,122.479,122.479,500.0
2019-05-14 14:15:00,129.46,129.52,129.38,129.38,2800.0,122.5548,122.6116,122.479,122.479,2800.0
2019-05-14 14:20:00,129.4,129.44,129.34,129.39,2702.0,122.498,122.5358,122.4412,122.4885,2702.0
2019-05-14 14:25:00,129.42,129.45,129.32,129.39,2299.0,122.5169,122.5453,122.4222,122.4885,2299.0
2019-05-14 14:30:00,129.4,129.4,129.24,129.32,1800.0,122.498,122.498,122.3465,122.4222,1800.0
2019-05-14 14:35:00,129.36,129.4,129.29,129.29,4811.0,122.4601,122.498,122.3938,122.3938,4811.0
2019-05-14 14:40:00,129.26,129.3,129.19,129.24,2300.0,122.3654,122.4033,122.2992,122.3465,2300.0
2019-05-14 14:45:00,129.19,129.2,128.79,128.82,7900.0,122.2992,122.3086,121.9205,121.9489,7900.0
2019-05-14 14:50:00,128.89,128.95,128.79,128.82,3907.0,122.0152,122.072,121.9205,121.9489,3907.0
2019-05-14 14:55:00,128.8,129.11,128.8,129.06,10150.0,121.93,122.2234,121.93,122.1761,10150.0
2019-05-14 15:00:00,129.06,129.4,129.04,129.35,20051.0,122.1761,122.498,122.1572,122.4506,20051.0
2019-05-14 15:05:00,129.35,129.35,129.19,129.25,6188.0,122.4506,122.4506,122.2992,122.356,6188.0
2019-05-14 15:10:00,129.22,129.3,129.1,129.26,12714.0,122.3276,122.4033,122.214,122.3654,12714.0
2019-05-14 15:15:00,129.31,129.6,129.27,129.57,6331.0,122.4128,122.6873,122.3749,122.6589,6331.0
2019-05-14 15:20:00,129.62,129.66,129.48,129.51,4907.0,122.7062,122.7441,122.5737,122.6021,4907.0
2019-05-14 15:25:00,129.53,129.57,129.46,129.57,5035.0,122.621,122.6589,122.5548,122.6589,5035.0
2019-05-14 15:30:00,129.55,129.6,129.19,129.21,11422.0,122.64,122.6873,122.2992,122.3181,11422.0
2019-05-14 15:35:00,129.22,129.3,129.11,129.13,16408.0,122.3276,122.4033,122.2234,122.2424,16408.0
2019-05-14 15:40:00,129.15,129.37,129.14,129.3,16348.0,122.2613,122.4696,122.2518,122.4033,16348.0
2019-05-14 15:45:00,129.25,129.38,129.17,129.34,19377.0,122.356,122.479,122.2802,122.4412,19377.0
2019-05-14 15:50:00,129.33,129.65,129.24,129.61,33659.0,122.4317,122.7346,122.3465,122.6968,33659.0
2019-05-14 15:55:00,129.64,129.64,129.18,129.23,33470.0,122.7252,122.7252,122.2897,122.337,33470.0
2019-05-15 09:30:00,128.12,128.55,128.0,128.01,14243.0,121.2862,121.6933,121.1726,121.1821,14243.0
2019-05-15 09:35:00,128.01,128.6,128.01,128.57,9386.0,121.1821,121.7406,121.1821,121.7122,9386.0
2019-05-15 09:40:00,128.48,128.73,128.37,128.54,12535.0,121.627,121.8637,121.5229,121.6838,12535.0
2019-05-15 09:45:00,128.41,128.65,128.11,128.12,9304.0,121.5608,121.788,121.2768,121.2862,9304.0
2019-05-15 09:50:00,128.06,128.39,128.06,128.34,4191.0,121.2294,121.5418,121.2294,121.4945,4191.0
2019-05-15 09:55:00,128.35,128.72,128.34,128.5,12447.0,121.504,121.8542,121.4945,121.646,12447.0
2019-05-15 10:00:00,128.58,128.83,128.5,128.64,12681.0,121.7217,121.9584,121.646,121.7785,12681.0
2019-05-15 10:05:00,128.71,128.71,128.29,128.46,6231.0,121.8448,121.8448,121.4472,121.6081,6231.0
2019-05-15 10:10:00,128.47,129.28,128.33,129.28,8280.0,121.6176,122.3844,121.485,122.3844,8280.0
2019-05-15 10:15:00,129.38,129.56,129.04,129.1,5975.0,122.479,122.6494,122.1572,122.214,5975.0
2019-05-15 10:20:00,129.04,129.05,128.79,128.94,2655.0,122.1572,122.1666,121.9205,122.0625,2655.0
2019-05-15 10:25:00,128.95,129.08,128.88,128.9,9833.0,122.072,122.195,122.0057,122.0246,9833.0
2019-05-15 10:30:00,128.9,129.1,128.79,128.84,9035.0,122.0246,122.214,121.9205,121.9678,9035.0
2019-05-15 10:35:00,128.83,128.97,128.78,128.78,10151.0,121.9584,122.0909,121.911,121.911,10151.0
2019-05-15 10:40:00,128.75,129.53,128.75,129.5,6467.0,121.8826,122.621,121.8826,122.5926,6467.0
2019-05-15 10:45:00,129.35,129.55,129.23,129.52,10975.0,122.4506,122.64,122.337,122.6116,10975.0
2019-05-15 10:50:00,129.58,129.75,129.44,129.44,8789.0,122.6684,122.8293,122.5358,122.5358,8789.0
2019-05-15 10:55:00,129.44,129.56,129.31,129.33,6135.0,122.5358,122.6494,122.4128,122.4317,6135.0
2019-05-15 11:00:00,129.37,129.37,129.18,129.26,2600.0,122.4696,122.4696,122.2897,122.3654,2600.0
2019-05-15 11:05:00,129.2,129.31,129.11,129.18,4360.0,122.3086,122.4128,122.2234,122.2897,4360.0
2019-05-15 11:10:00,129.12,129.21,129.08,129.09,2500.0,122.2329,122.3181,122.195,122.2045,2500.0
2019-05-15 11:15:00,129.15,129.57,129.12,129.57,8198.0,122.2613,122.6589,122.2329,122.6589,8198.0
2019-05-15 11:20:00,129.48,129.57,129.43,129.51,4712.0,122.5737,122.6589,122.5264,122.6021,4712.0
2019-05-15 11:25:00,129.67,129.76,129.62,129.71,4364.0,122.7536,122.8388,122.7062,122.7914,4364.0
2019-05-15 11:30:00,129.7,129.93,129.61,129.93,8114.0,122.782,122.9997,122.6968,122.9997,8114.0
2019-05-15 11:35:00,129.93,130.0,129.83,129.91,13388.0,122.9997,123.066,122.905,122.9808,13388.0
2019-05-15 11:40:00,129.98,130.23,129.97,130.19,8083.0,123.047,123.2837,123.0376,123.2458,8083.0
2019-05-15 11:45:00,130.19,130.29,129.99,130.02,15522.0,123.2458,123.3405,123.0565,123.0849,15522.0
2019-05-15 11:50:00,130.0,130.09,129.95,129.98,4335.0,123.066,123.1512,123.0186,123.047,4335.0
2019-05-15 11:55:00,129.96,130.11,129.91,130.11,4614.0,123.0281,123.1701,122.9808,123.1701,4614.0
2019-05-15 12:00:00,130.11,130.27,130.04,130.27,4839.0,123.1701,123.3216,123.1038,123.3216,4839.0
2019-05-15 12:05:00,130.28,130.33,130.04,130.04,9500.0,123.331,123.3784,123.1038,123.1038,9500.0
2019-05-15 12:10:00,130.02,130.02,129.85,129.92,2400.0,123.0849,123.0849,122.924,122.9902,2400.0
2019-05-15 12:15:00,129.96,130.13,129.91,130.06,4154.0,123.0281,123.189,122.9808,123.1228,4154.0
2019-05-15 12:20:00,130.08,130.21,130.08,130.09,5099.0,123.1417,123.2648,123.1417,123.1512,5099.0
2019-05-15 12:25:00,130.1,130.11,129.92,129.93,3500.0,123.1606,123.1701,122.9902,122.9997,3500.0
2019-05-15 12:30:00,129.93,130.12,129.93,130.08,3862.0,122.9997,123.1796,122.9997,123.1417,3862.0
2019-05-15 12:35:00,130.08,130.08,129.92,129.92,4353.0,123.1417,123.1417,122.9902,122.9902,4353.0
2019-05-15 12:40:00,129.91,130.0,129.91,129.97,2522.0,122.9808,123.066,122.9808,123.0376,2522.0
2019-05-15 12:45:00,129.98,130.04,129.86,130.01,3399.0,123.047,123.1038,122.9334,123.0754,3399.0
2019-05-15 12:50:00,130.07,130.09,129.88,129.88,4105.0,123.1322,123.1512,122.9524,122.9524,4105.0
2019-05-15 12:55:00,129.9,129.9,129.66,129.75,3522.0,122.9713,122.9713,122.7441,122.8293,3522.0
2019-05-15 13:00:00,129.83,129.94,129.75,129.9,5462.0,122.905,123.0092,122.8293,122.9713,5462.0
2019-05-15 13:05:00,129.91,130.04,129.87,129.87,8321.0,122.9808,123.1038,122.9429,122.9429,8321.0
2019-05-15 13:10:00,129.89,129.96,129.79,129.79,3136.0,122.9618,123.0281,122.8672,122.8672,3136.0
2019-05-15 13:15:00,129.83,129.89,129.7,129.7,4100.0,122.905,122.9618,122.782,122.782,4100.0
2019-05-15 13:20:00,129.75,129.85,129.68,129.73,5619.0,122.8293,122.924,122.763,122.8104,5619.0
2019-05-15 13:25:00,129.76,129.8,129.71,129.8,1902.0,122.8388,122.8766,122.7914,122.8766,1902.0
2019-05-15 13:30:00,129.84,130.02,129.84,129.94,4808.0,122.9145,123.0849,122.9145,123.0092,4808.0
2019-05-15 13:35:00,129.93,130.05,129.93,130.05,2310.0,122.9997,123.1133,122.9997,123.1133,2310.0
2019-05-15 13:40:00,130.05,130.08,129.92,129.92,5698.0,123.1133,123.1417,122.9902,122.9902,5698.0
2019-05-15 13:45:00,129.95,130.06,129.93,130.0,1967.0,123.0186,123.1228,122.9997,123.066,1967.0
2019-05-15 13:50:00,130.0,130.0,129.92,129.94,2023.0,123.066,123.066,122.9902,123.0092,2023.0
2019-05-15 13:55:00,130.0,130.16,129.94,130.08,5626.0,123.066,123.2174,123.0092,123.1417,5626.0
2019-05-15 14:00:00,130.11,130.12,130.01,130.09,2537.0,123.1701,123.1796,123.0754,123.1512,2537.0
2019-05-15 14:05:00,130.1,130.13,130.07,130.08,6809.0,123.1606,123.189,123.1322,123.1417,6809.0
2019-05-15 14:10:00,130.13,130.37,130.1,130.35,4545.0,123.189,123.4162,123.1606,123.3973,4545.0
2019-05-15 14:15:00,130.3,130.38,130.17,130.17,3801.0,123.35,123.4257,123.2269,123.2269,3801.0
2019-05-15 14:20:00,130.13,130.23,130.06,130.23,4200.0,123.189,123.2837,123.1228,123.2837,4200.0
2019-05-15 14:25:00,130.23,130.23,129.97,130.1,12138.0,123.2837,123.2837,123.0376,123.1606,12138.0
2019-05-15 14:30:00,130.05,130.06,129.92,129.96,3800.0,123.1133,123.1228,122.9902,123.0281,3800.0
2019-05-15 14:35:00,129.97,130.0,129.93,129.95,3427.0,123.0376,123.066,122.9997,123.0186,3427.0
2019-05-15 14:40:00,130.01,130.09,129.97,130.01,4600.0,123.0754,123.1512,123.0376,123.0754,4600.0
2019-05-15 14:45:00,130.03,130.08,129.95,130.0,6830.0,123.0944,123.1417,123.0186,123.066,6830.0
2019-05-15 14:50:00,129.98,130.01,129.89,129.9,3971.0,123.047,123.0754,122.9618,122.9713,3971.0
2019-05-15 14:55:00,129.85,129.91,129.79,129.79,1100.0,122.924,122.9808,122.8672,122.8672,1100.0
2019-05-15 15:00:00,129.84,129.85,129.71,129.71,4000.0,122.9145,122.924,122.7914,122.7914,4000.0
2019-05-15 15:05:00,129.69,129.79,129.69,129.77,2702.0,122.7725,122.8672,122.7725,122.8482,2702.0
2019-05-15 15:10:00,129.75,129.83,129.69,129.78,3620.0,122.8293,122.905,122.7725,122.8577,3620.0
2019-05-15 15:15:00,129.77,129.81,129.75,129.8,4500.0,122.8482,122.8861,122.8293,122.8766,4500.0
2019-05-15 15:20:00,129.77,129.9,129.76,129.89,3500.0,122.8482,122.9713,122.8388,122.9618,3500.0
2019-05-15 15:25:00,129.89,129.96,129.85,129.95,8639.0,122.9618,123.0281,122.924,123.0186,8639.0
2019-05-15 15:30:00,129.91,129.94,129.84,129.89,6528.0,122.9808,123.0092,122.9145,122.9618,6528.0
2019-05-15 15:35:00,129.85,129.88,129.79,129.84,7284.0,122.924,122.9524,122.8672,122.9145,7284.0
2019-05-15 15:40:00,129.83,129.83,129.75,129.81,8327.0,122.905,122.905,122.8293,122.8861,8327.0
2019-05-15 15:45:00,129.79,129.87,129.79,129.84,17437.0,122.8672,122.9429,122.8672,122.9145,17437.0
2019-05-15 15:50:00,129.84,129.96,129.8,129.89,24146.0,122.9145,123.0281,122.8766,122.9618,24146.0
2019-05-15 15:55:00,129.87,129.9,129.61,129.8,57137.0,122.9429,122.9713,122.6968,122.8766,57137.0
2019-05-16 09:30:00,129.73,130.98,129.73,130.57,15159.0,122.8104,123.9937,122.8104,123.6056,15159.0
2019-05-16 09:35:00,130.62,130.67,129.56,129.62,5095.0,123.6529,123.7002,122.6494,122.7062,5095.0
2019-05-16 09:40:00,129.89,130.11,129.84,130.03,3200.0,122.9618,123.1701,122.9145,123.0944,3200.0
2019-05-16 09:45:00,130.09,130.21,129.86,130.1,4200.0,123.1512,123.2648,122.9334,123.1606,4200.0
2019-05-16 09:50:00,130.19,130.5,130.18,130.41,3994.0,123.2458,123.5393,123.2364,123.4541,3994.0
2019-05-16 09:55:00,130.31,130.38,130.04,130.25,2000.0,123.3594,123.4257,123.1038,123.3026,2000.0
2019-05-16 10:00:00,130.24,130.24,130.05,130.11,2700.0,123.2932,123.2932,123.1133,123.1701,2700.0
2019-05-16 10:05:00,130.1,130.29,130.1,130.21,2618.0,123.1606,123.3405,123.1606,123.2648,2618.0
2019-05-16 10:10:00,130.31,130.37,129.94,129.94,3900.0,123.3594,123.4162,123.0092,123.0092,3900.0
2019-05-16 10:15:00,130.15,130.15,129.8,129.88,6705.0,123.208,123.208,122.8766,122.9524,6705.0
2019-05-16 10:20:00,129.89,130.14,129.85,130.05,4638.0,122.9618,123.1985,122.924,123.1133,4638.0
2019-05-16 10:25:00,129.98,130.08,129.93,130.05,8160.0,123.047,123.1417,122.9997,123.1133,8160.0
2019-05-16 10:30:00,130.07,130.07,129.75,129.8,3615.0,123.1322,123.1322,122.8293,122.8766,3615.0
2019-05-16 10:35:00,129.81,129.9,129.64,129.84,2400.0,122.8861,122.9713,122.7252,122.9145,2400.0
2019-05-16 10:40:00,129.83,130.35,129.82,130.34,17027.0,122.905,123.3973,122.8956,123.3878,17027.0
2019-05-16 10:45:00,130.28,130.28,129.89,129.91,19651.0,123.331,123.331,122.9618,122.9808,19651.0
2019-05-16 10:50:00,130.07,130.08,129.98,130.06,4368.0,123.1322,123.1417,123.047,123.1228,4368.0
2019-05-16 10:55:00,130.01,130.01,129.91,129.94,3600.0,123.0754,123.0754,122.9808,123.0092,3600.0
2019-05-16 11:00:00,129.96,130.13,129.93,130.02,9118.0,123.0281,123.189,122.9997,123.0849,9118.0
2019-05-16 11:05:00,130.08,130.17,129.86,129.86,4780.0,123.1417,123.2269,122.9334,122.9334,4780.0
2019-05-16 11:10:00,129.87,129.94,129.81,129.9,2400.0,122.9429,123.0092,122.8861,122.9713,2400.0
2019-05-16 11:15:00,129.86,130.29,129.86,130.27,5200.0,122.9334,123.3405,122.9334,123.3216,5200.0
2019-05-16 11:20:00,130.2,130.32,130.19,130.28,3544.0,123.2553,123.3689,123.2458,123.331,3544.0
2019-05-16 11:25:00,130.3,130.32,130.18,130.25,4600.0,123.35,123.3689,123.2364,123.3026,4600.0
2019-05-16 11:30:00,130.26,130.58,130.23,130.58,4060.0,123.3121,123.615,123.2837,123.615,4060.0
2019-05-16 11:35:00,130.56,130.61,130.46,130.52,3600.0,123.5961,123.6434,123.5014,123.5582,3600.0
2019-05-16 11:40:00,130.55,130.77,130.51,130.63,4271.0,123.5866,123.7949,123.5488,123.6624,4271.0
2019-05-16 11:45:00,130.56,130.59,130.32,130.35,2200.0,123.5961,123.6245,123.3689,123.3973,2200.0
2019-05-16 11:50:00,130.34,130.46,130.3,130.38,3295.0,123.3878,123.5014,123.35,123.4257,3295.0
2019-05-16 11:55:00,130.42,130.64,130.42,130.54,4515.0,123.4636,123.6718,123.4636,123.5772,4515.0
2019-05-16 12:00:00,130.52,130.65,130.51,130.56,3100.0,123.5582,123.6813,123.5488,123.5961,3100.0
2019-05-16 12:05:00,130.54,130.66,130.45,130.57,8585.0,123.5772,123.6908,123.492,123.6056,8585.0
2019-05-16 12:10:00,130.58,130.68,130.57,130.62,5164.0,123.615,123.7097,123.6056,123.6529,5164.0
2019-05-16 12:15:00,130.57,130.8,130.57,130.74,3051.0,123.6056,123.8233,123.6056,123.7665,3051.0
2019-05-16 12:20:00,130.71,130.76,130.6,130.69,3600.0,123.7381,123.7854,123.634,123.7192,3600.0
2019-05-16 12:25:00,130.72,130.9,130.72,130.72,3000.0,123.7476,123.918,123.7476,123.7476,3000.0
2019-05-16 12:30:00,130.76,130.87,130.72,130.72,2140.0,123.7854,123.8896,123.7476,123.7476,2140.0
2019-05-16 12:35:00,130.74,130.79,130.58,130.61,2700.0,123.7665,123.8138,123.615,123.6434,2700.0
2019-05-16 12:40:00,130.59,130.64,130.43,130.57,8941.0,123.6245,123.6718,123.473,123.6056,8941.0
2019-05-16 12:45:00,130.47,130.47,130.35,130.4,2400.0,123.5109,123.5109,123.3973,123.4446,2400.0
2019-05-16 12:50:00,130.37,130.37,130.15,130.24,2900.0,123.4162,123.4162,123.208,123.2932,2900.0
2019-05-16 12:55:00,130.24,130.42,130.21,130.28,2095.0,123.2932,123.4636,123.2648,123.331,2095.0
2019-05-16 13:00:00,130.28,130.4,130.28,130.28,4400.0,123.331,123.4446,123.331,123.331,4400.0
2019-05-16 13:05:00,130.28,130.38,130.28,130.31,1000.0,123.331,123.4257,123.331,123.3594,1000.0
2019-05-16 13:10:00,130.39,130.4,130.26,130.29,2200.0,123.4352,123.4446,123.3121,123.3405,2200.0
2019-05-16 13:15:00,130.38,130.45,130.36,130.4,2200.0,123.4257,123.492,123.4068,123.4446,2200.0
2019-05-16 13:20:00,130.45,130.45,130.31,130.34,2237.0,123.492,123.492,123.3594,123.3878,2237.0
2019-05-16 13:25:00,130.35,130.38,130.28,130.32,2900.0,123.3973,123.4257,123.331,123.3689,2900.0
2019-05-16 13:30:00,130.37,130.43,130.29,130.41,4241.0,123.4162,123.473,123.3405,123.4541,4241.0
2019-05-16 13:35:00,130.47,130.54,130.39,130.52,3449.0,123.5109,123.5772,123.4352,123.5582,3449.0
2019-05-16 13:40:00,130.57,130.65,130.47,130.47,3099.0,123.6056,123.6813,123.5109,123.5109,3099.0
2019-05-16 13:45:00,130.47,130.56,130.45,130.56,3200.0,123.5109,123.5961,123.492,123.5961,3200.0
2019-05-16 13:50:00,130.49,130.49,130.34,130.44,5745.0,123.5298,123.5298,123.3878,123.4825,5745.0
2019-05-16 13:55:00,130.36,130.47,130.34,130.39,6875.0,123.4068,123.5109,123.3878,123.4352,6875.0
2019-05-16 14:00:00,130.39,130.44,130.28,130.28,3800.0,123.4352,123.4825,123.331,123.331,3800.0
2019-05-16 14:05:00,130.27,130.37,130.26,130.29,4207.0,123.3216,123.4162,123.3121,123.3405,4207.0
2019-05-16 14:10:00,130.24,130.33,130.21,130.33,6461.0,123.2932,123.3784,123.2648,123.3784,6461.0
2019-05-16 14:15:00,130.42,130.49,130.39,130.47,10100.0,123.4636,123.5298,123.4352,123.5109,10100.0
2019-05-16 14:20:00,130.43,130.78,130.42,130.77,4066.0,123.473,123.8044,123.4636,123.7949,4066.0
2019-05-16 14:25:00,130.76,130.8,130.67,130.76,4626.0,123.7854,123.8233,123.7002,123.7854,4626.0
2019-05-16 14:30:00,130.73,130.78,130.7,130.71,3020.0,123.757,123.8044,123.7286,123.7381,3020.0
2019-05-16 14:35:00,130.73,130.82,130.7,130.77,5300.0,123.757,123.8422,123.7286,123.7949,5300.0
2019-05-16 14:40:00,130.76,130.76,130.64,130.69,2800.0,123.7854,123.7854,123.6718,123.7192,2800.0
2019-05-16 14:45:00,130.71,130.73,130.67,130.7,6021.0,123.7381,123.757,123.7002,123.7286,6021.0
2019-05-16 14:50:00,130.75,130.82,130.69,130.74,6828.0,123.776,123.8422,123.7192,123.7665,6828.0
2019-05-16 14:55:00,130.77,130.83,130.69,130.83,5831.0,123.7949,123.8517,123.7192,123.8517,5831.0
2019-05-16 15:00:00,130.8,130.87,130.74,130.82,4598.0,123.8233,123.8896,123.7665,123.8422,4598.0
2019-05-16 15:05:00,130.84,130.92,130.77,130.92,16230.0,123.8612,123.9369,123.7949,123.9369,16230.0
2019-05-16 15:10:00,130.93,130.93,130.72,130.83,19482.0,123.9464,123.9464,123.7476,123.8517,19482.0
2019-05-16 15:15:00,130.81,130.81,130.6,130.68,16719.0,123.8328,123.8328,123.634,123.7097,16719.0
2019-05-16 15:20:00,130.69,130.95,130.69,130.95,4876.0,123.7192,123.9653,123.7192,123.9653,4876.0
2019-05-16 15:25:00,130.96,131.0,130.9,131.0,33042.0,123.9748,124.0126,123.918,124.0126,33042.0
2019-05-16 15:30:00,130.97,130.99,130.58,130.69,10693.0,123.9842,124.0032,123.615,123.7192,10693.0
2019-05-16 15:35:00,130.71,130.76,130.67,130.73,9319.0,123.7381,123.7854,123.7002,123.757,9319.0
2019-05-16 15:40:00,130.75,130.78,130.52,130.57,7745.0,123.776,123.8044,123.5582,123.6056,7745.0
2019-05-16 15:45:00,130.56,130.66,130.29,130.33,22564.0,123.5961,123.6908,123.3405,123.3784,22564.0
2019-05-16 15:50:00,130.36,130.36,130.19,130.35,19054.0,123.4068,123.4068,123.2458,123.3973,19054.0
2019-05-16 15:55:00,130.3,130.55,130.29,130.52,55874.0,123.35,123.5866,123.3405,123.5582,55874.0
2019-05-17 09:30:00,129.3,129.45,129.03,129.28,22366.0,122.4033,122.5453,122.1477,122.3844,22366.0
2019-05-17 09:35:00,129.59,129.92,129.46,129.85,2291.0,122.6778,122.9902,122.5548,122.924,2291.0
2019-05-17 09:40:00,130.0,130.0,129.45,129.45,1149.0,123.066,123.066,122.5453,122.5453,1149.0
2019-05-17 09:45:00,129.69,129.82,129.4,129.76,4342.0,122.7725,122.8956,122.498,122.8388,4342.0
2019-05-17 09:50:00,129.66,129.73,129.39,129.63,2400.0,122.7441,122.8104,122.4885,122.7157,2400.0
2019-05-17 09:55:00,129.63,129.94,129.63,129.9,1500.0,122.7157,123.0092,122.7157,122.9713,1500.0
2019-05-17 10:00:00,130.08,130.27,129.91,129.92,5345.0,123.1417,123.3216,122.9808,122.9902,5345.0
2019-05-17 10:05:00,129.85,130.13,129.85,129.99,5300.0,122.924,123.189,122.924,123.0565,5300.0
2019-05-17 10:10:00,129.96,130.0,129.6,129.7,2512.0,123.0281,123.066,122.6873,122.782,2512.0
2019-05-17 10:15:00,129.67,129.75,129.58,129.75,8002.0,122.7536,122.8293,122.6684,122.8293,8002.0
2019-05-17 10:20:00,129.75,129.93,129.73,129.85,4300.0,122.8293,122.9997,122.8104,122.924,4300.0
2019-05-17 10:25:00,129.99,130.0,129.8,129.8,5382.0,123.0565,123.066,122.8766,122.8766,5382.0
2019-05-17 10:30:00,129.79,130.09,129.79,130.09,2810.0,122.8672,123.1512,122.8672,123.1512,2810.0
2019-05-17 10:35:00,130.08,130.08,129.95,129.95,3600.0,123.1417,123.1417,123.0186,123.0186,3600.0
2019-05-17 10:40:00,130.0,130.05,129.73,130.05,8352.0,123.066,123.1133,122.8104,123.1133,8352.0
2019-05-17 10:45:00,129.99,130.05,129.97,130.03,4603.0,123.0565,123.1133,123.0376,123.0944,4603.0
2019-05-17 10:50:00,130.13,130.4,130.04,130.4,8847.0,123.189,123.4446,123.1038,123.4446,8847.0
2019-05-17 10:55:00,130.51,130.66,130.37,130.37,3300.0,123.5488,123.6908,123.4162,123.4162,3300.0
2019-05-17 11:00:00,130.47,130.59,130.46,130.54,2690.0,123.5109,123.6245,123.5014,123.5772,2690.0
2019-05-17 11:05:00,130.58,130.67,130.52,130.52,5563.0,123.615,123.7002,123.5582,123.5582,5563.0
2019-05-17 11:10:00,130.58,130.69,130.52,130.52,3301.0,123.615,123.7192,123.5582,123.5582,3301.0
2019-05-17 11:15:00,130.61,130.61,130.34,130.36,2510.0,123.6434,123.6434,123.3878,123.4068,2510.0
2019-05-17 11:20:00,130.34,130.37,130.18,130.26,3814.0,123.3878,123.4162,123.2364,123.3121,3814.0
2019-05-17 11:25:00,130.29,130.48,130.27,130.47,8555.0,123.3405,123.5204,123.3216,123.5109,8555.0
2019-05-17 11:30:00,130.49,130.65,130.43,130.48,6648.0,123.5298,123.6813,123.473,123.5204,6648.0
2019-05-17 11:35:00,130.5,130.58,130.5,130.5,5876.0,123.5393,123.615,123.5393,123.5393,5876.0
2019-05-17 11:40:00,130.42,130.45,130.25,130.25,5900.0,123.4636,123.492,123.3026,123.3026,5900.0
2019-05-17 11:45:00,130.24,130.38,130.19,130.25,6141.0,123.2932,123.4257,123.2458,123.3026,6141.0
2019-05-17 11:50:00,130.22,130.37,130.19,130.3,4875.0,123.2742,123.4162,123.2458,123.35,4875.0
2019-05-17 11:55:00,130.31,130.33,130.26,130.33,3400.0,123.3594,123.3784,123.3121,123.3784,3400.0
2019-05-17 12:00:00,130.3,130.33,130.21,130.23,1400.0,123.35,123.3784,123.2648,123.2837,1400.0
2019-05-17 12:05:00,130.18,130.18,130.04,130.06,3100.0,123.2364,123.2364,123.1038,123.1228,3100.0
2019-05-17 12:10:00,129.97,130.17,129.97,130.17,2980.0,123.0376,123.2269,123.0376,123.2269,2980.0
2019-05-17 12:15:00,130.13,130.47,130.12,130.32,7252.0,123.189,123.5109,123.1796,123.3689,7252.0
2019-05-17 12:20:00,130.31,130.37,130.23,130.23,11531.0,123.3594,123.4162,123.2837,123.2837,11531.0
2019-05-17 12:25:00,130.27,130.28,130.18,130.21,1600.0,123.3216,123.331,123.2364,123.2648,1600.0
2019-05-17 12:30:00,130.16,130.23,130.07,130.08,2400.0,123.2174,123.2837,123.1322,123.1417,2400.0
2019-05-17 12:35:00,130.14,130.18,130.08,130.15,1400.0,123.1985,123.2364,123.1417,123.208,1400.0
2019-05-17 12:40:00,130.24,130.25,130.18,130.18,5607.0,123.2932,123.3026,123.2364,123.2364,5607.0
2019-05-17 12:45:00,130.22,130.5,130.19,130.48,3805.0,123.2742,123.5393,123.2458,123.5204,3805.0
2019-05-17 12:50:00,130.48,130.48,130.38,130.46,3018.0,123.5204,123.5204,123.4257,123.5014,3018.0
2019-05-17 12:55:00,130.39,130.41,130.36,130.41,700.0,123.4352,123.4541,123.4068,123.4541,700.0
2019-05-17 13:00:00,130.38,130.42,130.35,130.37,4159.0,123.4257,123.4636,123.3973,123.4162,4159.0
2019-05-17 13:05:00,130.41,130.42,130.38,130.41,2856.0,123.4541,123.4636,123.4257,123.4541,2856.0
2019-05-17 13:10:00,130.47,130.56,130.42,130.49,3347.0,123.5109,123.5961,123.4636,123.5298,3347.0
2019-05-17 13:15:00,130.47,130.47,130.36,130.36,1305.0,123.5109,123.5109,123.4068,123.4068,1305.0
2019-05-17 13:20:00,130.34,130.47,130.34,130.36,1539.0,123.3878,123.5109,123.3878,123.4068,1539.0
2019-05-17 13:25:00,130.4,130.43,130.33,130.34,1670.0,123.4446,123.473,123.3784,123.3878,1670.0
2019-05-17 13:30:00,130.3,130.34,130.24,130.32,1793.0,123.35,123.3878,123.2932,123.3689,1793.0
2019-05-17 13:35:00,130.35,130.45,130.35,130.38,5455.0,123.3973,123.492,123.3973,123.4257,5455.0
2019-05-17 13:40:00,130.41,130.41,130.3,130.3,2434.0,123.4541,123.4541,123.35,123.35,2434.0
2019-05-17 13:45:00,130.38,130.38,130.29,130.29,2965.0,123.4257,123.4257,123.3405,123.3405,2965.0
2019-05-17 13:50:00,130.25,130.27,130.21,130.26,1224.0,123.3026,123.3216,123.2648,123.3121,1224.0
2019-05-17 13:55:00,130.31,130.38,130.29,130.38,2273.0,123.3594,123.4257,123.3405,123.4257,2273.0
2019-05-17 14:00:00,130.32,130.42,130.31,130.35,5841.0,123.3689,123.4636,123.3594,123.3973,5841.0
2019-05-17 14:05:00,130.3,130.33,130.19,130.23,4728.0,123.35,123.3784,123.2458,123.2837,4728.0
2019-05-17 14:10:00,130.17,130.2,130.12,130.13,5133.0,123.2269,123.2553,123.1796,123.189,5133.0
2019-05-17 14:15:00,130.07,130.15,130.06,130.13,1300.0,123.1322,123.208,123.1228,123.189,1300.0
2019-05-17 14:20:00,130.1,130.11,129.99,129.99,4512.0,123.1606,123.1701,123.0565,123.0565,4512.0
2019-05-17 14:25:00,129.99,130.02,129.91,129.94,3557.0,123.0565,123.0849,122.9808,123.0092,3557.0
2019-05-17 14:30:00,130.0,130.01,129.9,129.96,3030.0,123.066,123.0754,122.9713,123.0281,3030.0
2019-05-17 14:35:00,130.01,130.05,129.95,129.99,7784.0,123.0754,123.1133,123.0186,123.0565,7784.0
2019-05-17 14:40:00,129.96,130.0,129.92,129.94,2399.0,123.0281,123.066,122.9902,123.0092,2399.0
2019-05-17 14:45:00,129.94,130.07,129.94,130.07,2426.0,123.0092,123.1322,123.0092,123.1322,2426.0
2019-05-17 14:50:00,130.09,130.15,130.08,130.12,2324.0,123.1512,123.208,123.1417,123.1796,2324.0
2019-05-17 14:55:00,130.08,130.15,130.08,130.12,5702.0,123.1417,123.208,123.1417,123.1796,5702.0
2019-05-17 15:00:00,130.11,130.12,129.79,129.79,4596.0,123.1701,123.1796,122.8672,122.8672,4596.0
2019-05-17 15:05:00,129.68,129.77,129.57,129.57,2400.0,122.763,122.8482,122.6589,122.6589,2400.0
2019-05-17 15:10:00,129.53,129.61,129.45,129.6,1832.0,122.621,122.6968,122.5453,122.6873,1832.0
2019-05-17 15:15:00,129.6,129.64,129.38,129.48,6200.0,122.6873,122.7252,122.479,122.5737,6200.0
2019-05-17 15:20:00,129.51,129.65,129.44,129.53,4000.0,122.6021,122.7346,122.5358,122.621,4000.0
2019-05-17 15:25:00,129.58,129.64,129.5,129.63,3700.0,122.6684,122.7252,122.5926,122.7157,3700.0
2019-05-17 15:30:00,129.63,129.71,129.52,129.71,7718.0,122.7157,122.7914,122.6116,122.7914,7718.0
2019-05-17 15:35:00,129.69,129.87,129.56,129.6,6504.0,122.7725,122.9429,122.6494,122.6873,6504.0
2019-05-17 15:40:00,129.53,129.74,129.4,129.66,9249.0,122.621,122.8198,122.498,122.7441,9249.0
2019-05-17 15:45:00,129.66,130.02,129.62,130.02,36552.0,122.7441,123.0849,122.7062,123.0849,36552.0
2019-05-17 15:50:00,130.0,130.0,129.82,129.82,32946.0,123.066,123.066,122.8956,122.8956,32946.0
2019-05-17 15:55:00,129.81,130.04,129.81,129.99,88934.0,122.8861,123.1038,122.8861,123.0565,88934.0
2019-05-20 09:30:00,129.39,129.59,128.73,129.59,7097.0,122.4885,122.6778,121.8637,122.6778,7097.0
2019-05-20 09:35:00,129.54,129.74,129.2,129.39,11769.0,122.6305,122.8198,122.3086,122.4885,11769.0
2019-05-20 09:40:00,129.42,129.63,129.38,129.42,7477.0,122.5169,122.7157,122.479,122.5169,7477.0
2019-05-20 09:45:00,129.59,129.96,129.45,129.54,5207.0,122.6778,123.0281,122.5453,122.6305,5207.0
2019-05-20 09:50:00,129.4,129.45,129.27,129.39,3315.0,122.498,122.5453,122.3749,122.4885,3315.0
2019-05-20 09:55:00,129.49,129.75,129.49,129.64,3898.0,122.5832,122.8293,122.5832,122.7252,3898.0
2019-05-20 10:00:00,129.77,129.8,129.36,129.59,15089.0,122.8482,122.8766,122.4601,122.6778,15089.0
2019-05-20 10:05:00,129.53,129.68,129.39,129.4,4366.0,122.621,122.763,122.4885,122.498,4366.0
2019-05-20 10:10:00,129.34,129.59,129.34,129.59,1600.0,122.4412,122.6778,122.4412,122.6778,1600.0
2019-05-20 10:15:00,129.49,129.65,129.46,129.56,3503.0,122.5832,122.7346,122.5548,122.6494,3503.0
2019-05-20 10:20:00,129.53,129.68,129.43,129.62,2373.0,122.621,122.763,122.5264,122.7062,2373.0
2019-05-20 10:25:00,129.54,129.7,129.53,129.64,1514.0,122.6305,122.782,122.621,122.7252,1514.0
2019-05-20 10:30:00,129.75,129.93,129.73,129.88,4269.0,122.8293,122.9997,122.8104,122.9524,4269.0
2019-05-20 10:35:00,129.88,130.02,129.71,129.75,5237.0,122.9524,123.0849,122.7914,122.8293,5237.0
2019-05-20 10:40:00,129.78,129.85,129.66,129.77,16323.0,122.8577,122.924,122.7441,122.8482,16323.0
2019-05-20 10:45:00,129.75,129.87,129.75,129.75,4659.0,122.8293,122.9429,122.8293,122.8293,4659.0
2019-05-20 10:50:00,129.68,129.81,129.68,129.73,2010.0,122.763,122.8861,122.763,122.8104,2010.0
2019-05-20 10:55:00,129.76,129.9,129.76,129.9,5619.0,122.8388,122.9713,122.8388,122.9713,5619.0
2019-05-20 11:00:00,129.94,130.03,129.81,129.97,4631.0,123.0092,123.0944,122.8861,123.0376,4631.0
2019-05-20 11:05:00,129.98,129.99,129.81,129.81,3899.0,123.047,123.0565,122.8861,122.8861,3899.0
2019-05-20 11:10:00,129.79,129.94,129.79,129.82,2000.0,122.8672,123.0092,122.8672,122.8956,2000.0
2019-05-20 11:15:00,129.81,129.81,129.58,129.66,4030.0,122.8861,122.8861,122.6684,122.7441,4030.0
2019-05-20 11:20:00,129.61,129.73,129.58,129.73,6904.0,122.6968,122.8104,122.6684,122.8104,6904.0
2019-05-20 11:25:00,129.72,129.96,129.71,129.87,1400.0,122.8009,123.0281,122.7914,122.9429,1400.0
2019-05-20 11:30:00,129.94,130.0,129.75,129.75,4756.0,123.0092,123.066,122.8293,122.8293,4756.0
2019-05-20 11:35:00,129.72,129.73,129.47,129.6,9200.0,122.8009,122.8104,122.5642,122.6873,9200.0
2019-05-20 11:40:00,129.68,129.75,129.64,129.75,8416.0,122.763,122.8293,122.7252,122.8293,8416.0
2019-05-20 11:45:00,129.74,129.86,129.72,129.79,3487.0,122.8198,122.9334,122.8009,122.8672,3487.0
2019-05-20 11:50:00,129.85,129.92,129.83,129.91,3436.0,122.924,122.9902,122.905,122.9808,3436.0
2019-05-20 11:55:00,129.92,130.01,129.89,130.01,7575.0,122.9902,123.0754,122.9618,123.0754,7575.0
2019-05-20 12:00:00,130.01,130.01,129.88,129.97,8855.0,123.0754,123.0754,122.9524,123.0376,8855.0
2019-05-20 12:05:00,130.04,130.23,130.04,130.23,2769.0,123.1038,123.2837,123.1038,123.2837,2769.0
2019-05-20 12:10:00,130.25,130.29,130.18,130.22,904.0,123.3026,123.3405,123.2364,123.2742,904.0
2019-05-20 12:15:00,130.24,130.35,130.15,130.26,5222.0,123.2932,123.3973,123.208,123.3121,5222.0
2019-05-20 12:20:00,130.27,130.33,130.22,130.22,1335.0,123.3216,123.3784,123.2742,123.2742,1335.0
2019-05-20 12:25:00,130.18,130.27,130.17,130.2,3598.0,123.2364,123.3216,123.2269,123.2553,3598.0
2019-05-20 12:30:00,130.22,130.28,130.11,130.14,3501.0,123.2742,123.331,123.1701,123.1985,3501.0
2019-05-20 12:35:00,130.16,130.29,130.16,130.29,1200.0,123.2174,123.3405,123.2174,123.3405,1200.0
2019-05-20 12:40:00,130.17,130.21,130.11,130.11,1402.0,123.2269,123.2648,123.1701,123.1701,1402.0
2019-05-20 12:45:00,130.12,130.13,130.03,130.08,1800.0,123.1796,123.189,123.0944,123.1417,1800.0
2019-05-20 12:50:00,130.06,130.07,129.95,129.97,4356.0,123.1228,123.1322,123.0186,123.0376,4356.0
2019-05-20 12:55:00,129.92,130.04,129.88,129.95,2300.0,122.9902,123.1038,122.9524,123.0186,2300.0
2019-05-20 13:00:00,129.96,129.97,129.79,129.79,1900.0,123.0281,123.0376,122.8672,122.8672,1900.0
2019-05-20 13:05:00,129.79,129.87,129.76,129.85,1600.0,122.8672,122.9429,122.8388,122.924,1600.0
2019-05-20 13:10:00,129.87,129.91,129.82,129.84,1600.0,122.9429,122.9808,122.8956,122.9145,1600.0
2019-05-20 13:15:00,129.88,130.0,129.87,130.0,2200.0,122.9524,123.066,122.9429,123.066,2200.0
2019-05-20 13:20:00,129.97,129.98,129.65,129.69,3705.0,123.0376,123.047,122.7346,122.7725,3705.0
2019-05-20 13:25:00,129.7,129.95,129.66,129.89,3220.0,122.782,123.0186,122.7441,122.9618,3220.0
2019-05-20 13:30:00,129.95,129.95,129.86,129.91,700.0,123.0186,123.0186,122.9334,122.9808,700.0
2019-05-20 13:35:00,129.95,129.99,129.92,129.94,3223.0,123.0186,123.0565,122.9902,123.0092,3223.0
2019-05-20 13:40:00,129.92,129.97,129.85,129.86,3100.0,122.9902,123.0376,122.924,122.9334,3100.0
2019-05-20 13:45:00,129.89,129.89,129.76,129.76,1600.0,122.9618,122.9618,122.8388,122.8388,1600.0
2019-05-20 13:50:00,129.78,129.78,129.58,129.58,1900.0,122.8577,122.8577,122.6684,122.6684,1900.0
2019-05-20 13:55:00,129.55,129.64,129.51,129.57,2457.0,122.64,122.7252,122.6021,122.6589,2457.0
2019-05-20 14:00:00,129.66,129.68,129.65,129.68,1200.0,122.7441,122.763,122.7346,122.763,1200.0
2019-05-20 14:05:00,129.65,129.75,129.57,129.62,8257.0,122.7346,122.8293,122.6589,122.7062,8257.0
2019-05-20 14:10:00,129.65,129.79,129.63,129.73,3305.0,122.7346,122.8672,122.7157,122.8104,3305.0
2019-05-20 14:15:00,129.71,129.79,129.67,129.67,3431.0,122.7914,122.8672,122.7536,122.7536,3431.0
2019-05-20 14:20:00,129.66,129.69,129.45,129.53,19098.0,122.7441,122.7725,122.5453,122.621,19098.0
2019-05-20 14:25:00,129.58,129.66,129.51,129.66,6231.0,122.6684,122.7441,122.6021,122.7441,6231.0
2019-05-20 14:30:00,129.66,129.75,129.63,129.73,5455.0,122.7441,122.8293,122.7157,122.8104,5455.0
2019-05-20 14:35:00,129.71,129.71,129.54,129.62,8188.0,122.7914,122.7914,122.6305,122.7062,8188.0
2019-05-20 14:40:00,129.64,129.66,129.53,129.53,5150.0,122.7252,122.7441,122.621,122.621,5150.0
2019-05-20 14:45:00,129.5,129.53,129.4,129.43,3363.0,122.5926,122.621,122.498,122.5264,3363.0
2019-05-20 14:50:00,129.43,129.57,129.43,129.48,7840.0,122.5264,122.6589,122.5264,122.5737,7840.0
2019-05-20 14:55:00,129.49,129.58,129.4,129.53,4859.0,122.5832,122.6684,122.498,122.621,4859.0
2019-05-20 15:00:00,129.51,129.52,129.39,129.39,6721.0,122.6021,122.6116,122.4885,122.4885,6721.0
2019-05-20 15:05:00,129.36,129.43,129.35,129.37,5002.0,122.4601,122.5264,122.4506,122.4696,5002.0
2019-05-20 15:10:00,129.37,129.37,129.23,129.31,5715.0,122.4696,122.4696,122.337,122.4128,5715.0
2019-05-20 15:15:00,129.39,129.56,129.35,129.51,2100.0,122.4885,122.6494,122.4506,122.6021,2100.0
2019-05-20 15:20:00,129.51,129.55,129.45,129.51,5500.0,122.6021,122.64,122.5453,122.6021,5500.0
2019-05-20 15:25:00,129.53,129.61,129.42,129.61,4442.0,122.621,122.6968,122.5169,122.6968,4442.0
2019-05-20 15:30:00,129.59,129.63,129.54,129.62,5260.0,122.6778,122.7157,122.6305,122.7062,5260.0
2019-05-20 15:35:00,129.62,129.85,129.59,129.8,9917.0,122.7062,122.924,122.6778,122.8766,9917.0
2019-05-20 15:40:00,129.8,129.8,129.7,129.75,5040.0,122.8766,122.8766,122.782,122.8293,5040.0
2019-05-20 15:45:00,129.75,129.81,129.66,129.69,11071.0,122.8293,122.8861,122.7441,122.7725,11071.0
2019-05-20 15:50:00,129.72,129.88,129.68,129.88,17873.0,122.8009,122.9524,122.763,122.9524,17873.0
2019-05-20 15:55:00,129.86,130.15,129.84,130.0,81036.0,122.9334,123.208,122.9145,123.066,81036.0
2019-05-21 09:30:00,130.3,130.82,130.19,130.76,6474.0,123.35,123.8422,123.2458,123.7854,6474.0
2019-05-21 09:35:00,130.76,130.86,130.54,130.78,3161.0,123.7854,123.8801,123.5772,123.8044,3161.0
2019-05-21 09:40:00,130.87,131.33,130.87,131.06,3354.0,123.8896,124.325,123.8896,124.0694,3354.0
2019-05-21 09:45:00,131.01,131.49,131.01,131.36,2556.0,124.0221,124.4765,124.0221,124.3534,2556.0
2019-05-21 09:50:00,131.15,131.39,131.08,131.38,1675.0,124.1546,124.3818,124.0884,124.3724,1675.0
2019-05-21 09:55:00,131.28,131.75,131.18,131.68,4716.0,124.2777,124.7226,124.183,124.6564,4716.0
2019-05-21 10:00:00,131.62,131.93,131.53,131.9,7957.0,124.5996,124.893,124.5144,124.8646,7957.0
2019-05-21 10:05:00,131.99,132.12,131.94,131.97,6164.0,124.9498,125.0729,124.9025,124.9309,6164.0
2019-05-21 10:10:00,131.99,132.28,131.89,132.25,3334.0,124.9498,125.2244,124.8552,125.196,3334.0
2019-05-21 10:15:00,132.26,132.6,132.26,132.38,5793.0,125.2054,125.5273,125.2054,125.319,5793.0
2019-05-21 10:20:00,132.27,132.27,132.05,132.09,2785.0,125.2149,125.2149,125.0066,125.0445,2785.0
2019-05-21 10:25:00,132.05,132.23,132.05,132.21,3745.0,125.0066,125.177,125.0066,125.1581,3745.0
2019-05-21 10:30:00,132.25,132.25,132.05,132.1,3825.0,125.196,125.196,125.0066,125.054,3825.0
2019-05-21 10:35:00,132.06,132.07,131.77,131.96,13737.0,125.0161,125.0256,124.7416,124.9214,13737.0
2019-05-21 10:40:00,132.06,132.14,131.93,132.14,4800.0,125.0161,125.0918,124.893,125.0918,4800.0
2019-05-21 10:45:00,132.14,132.32,132.09,132.32,4580.0,125.0918,125.2622,125.0445,125.2622,4580.0
2019-05-21 10:50:00,132.32,132.41,132.26,132.26,2300.0,125.2622,125.3474,125.2054,125.2054,2300.0
2019-05-21 10:55:00,132.2,132.25,131.86,131.99,12702.0,125.1486,125.196,124.8268,124.9498,12702.0
2019-05-21 11:00:00,132.0,132.0,131.65,131.69,18215.0,124.9593,124.9593,124.628,124.6658,18215.0
2019-05-21 11:05:00,131.69,131.95,131.69,131.92,6166.0,124.6658,124.912,124.6658,124.8836,6166.0
2019-05-21 11:10:00,131.92,132.12,131.82,131.99,7406.0,124.8836,125.0729,124.7889,124.9498,7406.0
2019-05-21 11:15:00,132.03,132.03,131.88,131.92,1165.0,124.9877,124.9877,124.8457,124.8836,1165.0
2019-05-21 11:20:00,131.91,131.94,131.79,131.93,2235.0,124.8741,124.9025,124.7605,124.893,2235.0
2019-05-21 11:25:00,131.89,132.04,131.89,131.93,2800.0,124.8552,124.9972,124.8552,124.893,2800.0
2019-05-21 11:30:00,131.9,131.9,131.79,131.84,2500.0,124.8646,124.8646,124.7605,124.8078,2500.0
2019-05-21 11:35:00,131.82,131.92,131.75,131.92,4680.0,124.7889,124.8836,124.7226,124.8836,4680.0
2019-05-21 11:40:00,131.87,132.0,131.86,131.92,5607.0,124.8362,124.9593,124.8268,124.8836,5607.0
2019-05-21 11:45:00,131.87,131.92,131.82,131.84,1000.0,124.8362,124.8836,124.7889,124.8078,1000.0
2019-05-21 11:50:00,131.89,131.89,131.64,131.67,20457.0,124.8552,124.8552,124.6185,124.6469,20457.0
2019-05-21 11:55:00,131.6,131.6,131.49,131.5,2503.0,124.5806,124.5806,124.4765,124.486,2503.0
2019-05-21 12:00:00,131.58,131.67,131.56,131.67,1800.0,124.5617,124.6469,124.5428,124.6469,1800.0
2019-05-21 12:05:00,131.65,131.9,131.65,131.9,3132.0,124.628,124.8646,124.628,124.8646,3132.0
2019-05-21 12:10:00,131.87,131.94,131.84,131.84,2100.0,124.8362,124.9025,124.8078,124.8078,2100.0
2019-05-21 12:15:00,131.83,131.87,131.69,131.74,2000.0,124.7984,124.8362,124.6658,124.7132,2000.0
2019-05-21 12:20:00,131.79,131.8,131.62,131.7,3200.0,124.7605,124.77,124.5996,124.6753,3200.0
2019-05-21 12:25:00,131.61,131.72,131.55,131.71,2501.0,124.5901,124.6942,124.5333,124.6848,2501.0
2019-05-21 12:30:00,131.74,131.74,131.62,131.71,929.0,124.7132,124.7132,124.5996,124.6848,929.0
2019-05-21 12:35:00,131.67,131.67,131.4,131.45,1878.0,124.6469,124.6469,124.3913,124.4386,1878.0
2019-05-21 12:40:00,131.41,131.47,131.39,131.47,2500.0,124.4008,124.4576,124.3818,124.4576,2500.0
2019-05-21 12:45:00,131.46,131.46,131.16,131.18,6182.0,124.4481,124.4481,124.1641,124.183,6182.0
2019-05-21 12:50:00,131.25,131.3,131.22,131.27,3211.0,124.2493,124.2966,124.2209,124.2682,3211.0
2019-05-21 12:55:00,131.27,131.43,131.27,131.43,2237.0,124.2682,124.4197,124.2682,124.4197,2237.0
2019-05-21 13:00:00,131.49,131.49,131.22,131.27,3609.0,124.4765,124.4765,124.2209,124.2682,3609.0
2019-05-21 13:05:00,131.28,131.28,131.26,131.27,700.0,124.2777,124.2777,124.2588,124.2682,700.0
2019-05-21 13:10:00,131.25,131.54,131.25,131.54,1100.0,124.2493,124.5238,124.2493,124.5238,1100.0
2019-05-21 13:15:00,131.51,131.56,131.51,131.53,1073.0,124.4954,124.5428,124.4954,124.5144,1073.0
2019-05-21 13:20:00,131.58,131.59,131.5,131.52,3476.0,124.5617,124.5712,124.486,124.5049,3476.0
2019-05-21 13:25:00,131.52,131.58,131.42,131.44,4454.0,124.5049,124.5617,124.4102,124.4292,4454.0
2019-05-21 13:30:00,131.41,131.54,131.41,131.49,3832.0,124.4008,124.5238,124.4008,124.4765,3832.0
2019-05-21 13:35:00,131.59,131.63,131.58,131.58,1524.0,124.5712,124.609,124.5617,124.5617,1524.0
2019-05-21 13:40:00,131.6,131.6,131.5,131.58,4047.0,124.5806,124.5806,124.486,124.5617,4047.0
2019-05-21 13:45:00,131.66,131.76,131.66,131.67,2207.0,124.6374,124.7321,124.6374,124.6469,2207.0
2019-05-21 13:50:00,131.74,131.85,131.7,131.84,1248.0,124.7132,124.8173,124.6753,124.8078,1248.0
2019-05-21 13:55:00,131.81,131.86,131.79,131.86,3305.0,124.7794,124.8268,124.7605,124.8268,3305.0
2019-05-21 14:00:00,131.86,131.89,131.84,131.87,2361.0,124.8268,124.8552,124.8078,124.8362,2361.0
2019-05-21 14:05:00,131.84,131.92,131.82,131.92,5697.0,124.8078,124.8836,124.7889,124.8836,5697.0
2019-05-21 14:10:00,131.91,131.93,131.77,131.77,7552.0,124.8741,124.893,124.7416,124.7416,7552.0
2019-05-21 14:15:00,131.79,131.9,131.78,131.88,2941.0,124.7605,124.8646,124.751,124.8457,2941.0
2019-05-21 14:20:00,131.86,131.94,131.84,131.92,1301.0,124.8268,124.9025,124.8078,124.8836,1301.0
2019-05-21 14:25:00,131.93,132.0,131.9,132.0,2231.0,124.893,124.9593,124.8646,124.9593,2231.0
2019-05-21 14:30:00,131.96,131.96,131.91,131.91,1100.0,124.9214,124.9214,124.8741,124.8741,1100.0
2019-05-21 14:35:00,131.89,131.89,131.83,131.87,2058.0,124.8552,124.8552,124.7984,124.8362,2058.0
2019-05-21 14:40:00,131.89,131.95,131.88,131.89,6207.0,124.8552,124.912,124.8457,124.8552,6207.0
2019-05-21 14:45:00,131.87,131.88,131.77,131.79,1600.0,124.8362,124.8457,124.7416,124.7605,1600.0
2019-05-21 14:50:00,131.79,131.79,131.59,131.59,1700.0,124.7605,124.7605,124.5712,124.5712,1700.0
2019-05-21 14:55:00,131.59,131.64,131.52,131.52,6997.0,124.5712,124.6185,124.5049,124.5049,6997.0
2019-05-21 15:00:00,131.5,131.53,131.46,131.49,5441.0,124.486,124.5144,124.4481,124.4765,5441.0
2019-05-21 15:05:00,131.51,131.64,131.26,131.26,13827.0,124.4954,124.6185,124.2588,124.2588,13827.0
2019-05-21 15:10:00,131.31,131.44,131.3,131.43,3484.0,124.3061,124.4292,124.2966,124.4197,3484.0
2019-05-21 15:15:00,131.46,131.5,131.37,131.5,2696.0,124.4481,124.486,124.3629,124.486,2696.0
2019-05-21 15:20:00,131.47,131.47,131.38,131.38,2841.0,124.4576,124.4576,124.3724,124.3724,2841.0
2019-05-21 15:25:00,131.38,131.48,131.37,131.48,3538.0,124.3724,124.467,124.3629,124.467,3538.0
2019-05-21 15:30:00,131.5,131.65,131.45,131.45,5349.0,124.486,124.628,124.4386,124.4386,5349.0
2019-05-21 15:35:00,131.48,131.5,131.4,131.49,5339.0,124.467,124.486,124.3913,124.4765,5339.0
2019-05-21 15:40:00,131.48,131.48,131.33,131.39,12130.0,124.467,124.467,124.325,124.3818,12130.0
2019-05-21 15:45:00,131.4,131.47,131.3,131.43,12125.0,124.3913,124.4576,124.2966,124.4197,12125.0
2019-05-21 15:50:00,131.45,131.49,131.31,131.35,16444.0,124.4386,124.4765,124.3061,124.344,16444.0
2019-05-21 15:55:00,131.34,131.6,131.31,131.56,38965.0,124.3345,124.5806,124.3061,124.5428,38965.0
2019-05-22 09:30:00,130.72,130.92,130.31,130.42,11009.0,123.7476,123.9369,123.3594,123.4636,11009.0
2019-05-22 09:35:00,130.45,130.58,129.95,129.96,8620.0,123.492,123.615,123.0186,123.0281,8620.0
2019-05-22 09:40:00,129.86,130.03,129.69,130.02,6300.0,122.9334,123.0944,122.7725,123.0849,6300.0
2019-05-22 09:45:00,129.99,130.03,129.82,129.95,5724.0,123.0565,123.0944,122.8956,123.0186,5724.0
2019-05-22 09:50:00,129.89,130.29,129.82,130.28,7685.0,122.9618,123.3405,122.8956,123.331,7685.0
2019-05-22 09:55:00,130.29,130.29,129.98,130.2,11998.0,123.3405,123.3405,123.047,123.2553,11998.0
2019-05-22 10:00:00,130.26,130.33,130.09,130.16,8650.0,123.3121,123.3784,123.1512,123.2174,8650.0
2019-05-22 10:05:00,130.12,130.38,130.11,130.3,6150.0,123.1796,123.4257,123.1701,123.35,6150.0
2019-05-22 10:10:00,130.32,130.32,130.1,130.29,3094.0,123.3689,123.3689,123.1606,123.3405,3094.0
2019-05-22 10:15:00,130.37,130.66,130.31,130.44,6154.0,123.4162,123.6908,123.3594,123.4825,6154.0
2019-05-22 10:20:00,130.36,130.36,130.17,130.25,7068.0,123.4068,123.4068,123.2269,123.3026,7068.0
2019-05-22 10:25:00,130.22,130.41,130.22,130.27,3924.0,123.2742,123.4541,123.2742,123.3216,3924.0
2019-05-22 10:30:00,130.25,130.47,130.25,130.47,2830.0,123.3026,123.5109,123.3026,123.5109,2830.0
2019-05-22 10:35:00,130.46,130.51,130.26,130.33,3500.0,123.5014,123.5488,123.3121,123.3784,3500.0
2019-05-22 10:40:00,130.37,130.37,130.05,130.06,3682.0,123.4162,123.4162,123.1133,123.1228,3682.0
2019-05-22 10:45:00,130.1,130.35,130.09,130.22,2904.0,123.1606,123.3973,123.1512,123.2742,2904.0
2019-05-22 10:50:00,130.16,130.23,130.03,130.03,1535.0,123.2174,123.2837,123.0944,123.0944,1535.0
2019-05-22 10:55:00,129.99,130.17,129.93,130.11,2600.0,123.0565,123.2269,122.9997,123.1701,2600.0
2019-05-22 11:00:00,130.1,130.16,129.86,129.92,15400.0,123.1606,123.2174,122.9334,122.9902,15400.0
2019-05-22 11:05:00,129.86,130.12,129.82,130.01,8397.0,122.9334,123.1796,122.8956,123.0754,8397.0
2019-05-22 11:10:00,130.07,130.37,130.07,130.34,1300.0,123.1322,123.4162,123.1322,123.3878,1300.0
2019-05-22 11:15:00,130.38,130.7,130.38,130.7,4062.0,123.4257,123.7286,123.4257,123.7286,4062.0
2019-05-22 11:20:00,130.71,130.9,130.65,130.85,4685.0,123.7381,123.918,123.6813,123.8706,4685.0
2019-05-22 11:25:00,130.84,130.99,130.78,130.8,6141.0,123.8612,124.0032,123.8044,123.8233,6141.0
2019-05-22 11:30:00,130.83,130.9,130.48,130.5,12684.0,123.8517,123.918,123.5204,123.5393,12684.0
2019-05-22 11:35:00,130.5,130.7,130.31,130.65,9722.0,123.5393,123.7286,123.3594,123.6813,9722.0
2019-05-22 11:40:00,130.68,130.75,130.48,130.5,8853.0,123.7097,123.776,123.5204,123.5393,8853.0
2019-05-22 11:45:00,130.41,130.65,130.04,130.04,20252.0,123.4541,123.6813,123.1038,123.1038,20252.0
2019-05-22 11:50:00,130.06,130.06,129.78,130.0,6970.0,123.1228,123.1228,122.8577,123.066,6970.0
2019-05-22 11:55:00,130.0,130.09,129.86,130.06,4787.0,123.066,123.1512,122.9334,123.1228,4787.0
2019-05-22 12:00:00,130.11,130.18,130.0,130.0,9540.0,123.1701,123.2364,123.066,123.066,9540.0
2019-05-22 12:05:00,129.99,129.99,129.7,129.7,3705.0,123.0565,123.0565,122.782,122.782,3705.0
2019-05-22 12:10:00,129.69,129.69,129.17,129.17,25017.0,122.7725,122.7725,122.2802,122.2802,25017.0
2019-05-22 12:15:00,129.22,129.25,129.04,129.16,9192.0,122.3276,122.356,122.1572,122.2708,9192.0
2019-05-22 12:20:00,129.15,129.27,128.94,128.98,7152.0,122.2613,122.3749,122.0625,122.1004,7152.0
2019-05-22 12:25:00,128.94,129.04,128.91,128.94,2829.0,122.0625,122.1572,122.0341,122.0625,2829.0
2019-05-22 12:30:00,128.88,128.95,128.8,128.81,3893.0,122.0057,122.072,121.93,121.9394,3893.0
2019-05-22 12:35:00,128.84,128.92,128.79,128.79,23200.0,121.9678,122.0436,121.9205,121.9205,23200.0
2019-05-22 12:40:00,128.82,128.85,128.66,128.66,8456.0,121.9489,121.9773,121.7974,121.7974,8456.0
2019-05-22 12:45:00,128.72,128.72,128.27,128.28,9970.0,121.8542,121.8542,121.4282,121.4377,9970.0
2019-05-22 12:50:00,128.28,128.86,128.24,128.6,17138.0,121.4377,121.9868,121.3998,121.7406,17138.0
2019-05-22 12:55:00,128.56,128.68,128.56,128.6,8136.0,121.7028,121.8164,121.7028,121.7406,8136.0
2019-05-22 13:00:00,128.64,128.67,128.44,128.5,17400.0,121.7785,121.8069,121.5892,121.646,17400.0
2019-05-22 13:05:00,128.52,128.52,128.19,128.21,8027.0,121.6649,121.6649,121.3525,121.3714,8027.0
2019-05-22 13:10:00,128.21,128.21,127.96,128.01,12885.0,121.3714,121.3714,121.1348,121.1821,12885.0
2019-05-22 13:15:00,128.05,128.05,127.71,127.89,12212.0,121.22,121.22,120.8981,121.0685,12212.0
2019-05-22 13:20:00,127.89,127.97,127.59,127.81,18782.0,121.0685,121.1442,120.7845,120.9928,18782.0
2019-05-22 13:25:00,127.84,128.0,127.58,127.87,18568.0,121.0212,121.1726,120.775,121.0496,18568.0
2019-05-22 13:30:00,127.87,127.87,127.67,127.7,15775.0,121.0496,121.0496,120.8602,120.8886,15775.0
2019-05-22 13:35:00,127.64,127.68,127.61,127.63,2555.0,120.8318,120.8697,120.8034,120.8224,2555.0
2019-05-22 13:40:00,127.67,128.0,127.63,127.81,13263.0,120.8602,121.1726,120.8224,120.9928,13263.0
2019-05-22 13:45:00,127.88,128.06,127.83,127.97,6115.0,121.059,121.2294,121.0117,121.1442,6115.0
2019-05-22 13:50:00,127.92,128.17,127.92,128.09,5877.0,121.0969,121.3336,121.0969,121.2578,5877.0
2019-05-22 13:55:00,128.09,128.24,127.99,128.24,5612.0,121.2578,121.3998,121.1632,121.3998,5612.0
2019-05-22 14:00:00,128.16,128.29,128.09,128.23,7098.0,121.3241,121.4472,121.2578,121.3904,7098.0
2019-05-22 14:05:00,128.2,128.34,128.05,128.06,9800.0,121.362,121.4945,121.22,121.2294,9800.0
2019-05-22 14:10:00,128.08,128.09,127.98,127.99,4900.0,121.2484,121.2578,121.1537,121.1632,4900.0
2019-05-22 14:15:00,127.99,128.0,127.89,128.0,7625.0,121.1632,121.1726,121.0685,121.1726,7625.0
2019-05-22 14:20:00,128.0,128.08,127.73,127.73,11118.0,121.1726,121.2484,120.917,120.917,11118.0
2019-05-22 14:25:00,127.78,127.98,127.74,127.95,9051.0,120.9644,121.1537,120.9265,121.1253,9051.0
2019-05-22 14:30:00,127.96,128.01,127.92,127.98,16646.0,121.1348,121.1821,121.0969,121.1537,16646.0
2019-05-22 14:35:00,128.0,128.02,127.92,127.92,6767.0,121.1726,121.1916,121.0969,121.0969,6767.0
2019-05-22 14:40:00,127.93,128.02,127.89,127.89,7607.0,121.1064,121.1916,121.0685,121.0685,7607.0
2019-05-22 14:45:00,127.94,127.94,127.65,127.65,18763.0,121.1158,121.1158,120.8413,120.8413,18763.0
2019-05-22 14:50:00,127.67,127.76,127.65,127.76,6798.0,120.8602,120.9454,120.8413,120.9454,6798.0
2019-05-22 14:55:00,127.77,127.83,127.76,127.77,11965.0,120.9549,121.0117,120.9454,120.9549,11965.0
2019-05-22 15:00:00,127.78,127.81,127.74,127.77,11352.0,120.9644,120.9928,120.9265,120.9549,11352.0
2019-05-22 15:05:00,127.75,127.8,127.72,127.77,5459.0,120.936,120.9833,120.9076,120.9549,5459.0
2019-05-22 15:10:00,127.77,127.81,127.72,127.79,13614.0,120.9549,120.9928,120.9076,120.9738,13614.0
2019-05-22 15:15:00,127.79,127.82,127.72,127.75,13974.0,120.9738,121.0022,120.9076,120.936,13974.0
2019-05-22 15:20:00,127.73,127.8,127.72,127.77,8986.0,120.917,120.9833,120.9076,120.9549,8986.0
2019-05-22 15:25:00,127.77,127.84,127.71,127.75,11785.0,120.9549,121.0212,120.8981,120.936,11785.0
2019-05-22 15:30:00,127.72,127.8,127.72,127.78,11048.0,120.9076,120.9833,120.9076,120.9644,11048.0
2019-05-22 15:35:00,127.79,127.85,127.76,127.85,23607.0,120.9738,121.0306,120.9454,121.0306,23607.0
2019-05-22 15:40:00,127.84,127.89,127.76,127.77,23534.0,121.0212,121.0685,120.9454,120.9549,23534.0
2019-05-22 15:45:00,127.77,127.88,127.68,127.68,44813.0,120.9549,121.059,120.8697,120.8697,44813.0
2019-05-22 15:50:00,127.7,127.79,127.66,127.7,44149.0,120.8886,120.9738,120.8508,120.8886,44149.0
2019-05-22 15:55:00,127.7,127.96,127.7,127.94,72350.0,120.8886,121.1348,120.8886,121.1158,72350.0
2019-05-23 09:30:00,126.99,127.0,126.0,126.04,17565.0,120.5146,120.5241,119.5751,119.613,17565.0
2019-05-23 09:35:00,126.18,126.35,125.91,126.35,21855.0,119.7459,119.9072,119.4897,119.9072,21855.0
2019-05-23 09:40:00,126.24,126.29,125.07,125.19,13511.0,119.8028,119.8503,118.6925,118.8064,13511.0
2019-05-23 09:45:00,125.23,125.73,125.01,125.64,10297.0,118.8443,119.3188,118.6355,119.2334,10297.0
2019-05-23 09:50:00,125.54,125.56,125.11,125.56,11350.0,119.1385,119.1575,118.7304,119.1575,11350.0
2019-05-23 09:55:00,125.43,125.49,125.16,125.48,9693.0,119.0341,119.0911,118.7779,119.0816,9693.0
2019-05-23 10:00:00,125.45,125.76,125.44,125.55,7868.0,119.0531,119.3473,119.0436,119.148,7868.0
2019-05-23 10:05:00,125.55,125.69,125.34,125.52,11340.0,119.148,119.2809,118.9487,119.1195,11340.0
2019-05-23 10:10:00,125.44,125.93,125.44,125.92,6971.0,119.0436,119.5086,119.0436,119.4991,6971.0
2019-05-23 10:15:00,125.98,126.08,125.73,125.8,8100.0,119.5561,119.651,119.3188,119.3853,8100.0
2019-05-23 10:20:00,125.74,126.08,125.65,126.03,15335.0,119.3283,119.651,119.2429,119.6035,15335.0
2019-05-23 10:25:00,126.03,126.13,125.87,126.07,4800.0,119.6035,119.6984,119.4517,119.6415,4800.0
2019-05-23 10:30:00,125.98,126.04,125.91,126.02,3100.0,119.5561,119.613,119.4897,119.594,3100.0
2019-05-23 10:35:00,126.07,126.15,125.98,126.11,3224.0,119.6415,119.7174,119.5561,119.6795,3224.0
2019-05-23 10:40:00,126.17,126.28,126.14,126.24,7875.0,119.7364,119.8408,119.7079,119.8028,7875.0
2019-05-23 10:45:00,126.3,126.38,126.24,126.37,3400.0,119.8598,119.9357,119.8028,119.9262,3400.0
2019-05-23 10:50:00,126.4,126.7,126.4,126.67,3505.0,119.9547,120.2394,119.9547,120.2109,3505.0
2019-05-23 10:55:00,126.73,126.86,126.65,126.65,7135.0,120.2678,120.3912,120.1919,120.1919,7135.0
2019-05-23 11:00:00,126.63,126.67,126.44,126.52,21149.0,120.1729,120.2109,119.9926,120.0685,21149.0
2019-05-23 11:05:00,126.51,126.51,126.36,126.48,3813.0,120.0591,120.0591,119.9167,120.0306,3813.0
2019-05-23 11:10:00,126.47,126.56,126.17,126.19,5431.0,120.0211,120.1065,119.7364,119.7554,5431.0
2019-05-23 11:15:00,126.25,126.29,126.07,126.14,4800.0,119.8123,119.8503,119.6415,119.7079,4800.0
2019-05-23 11:20:00,126.09,126.21,126.03,126.21,4600.0,119.6605,119.7744,119.6035,119.7744,4600.0
2019-05-23 11:25:00,126.18,126.29,126.17,126.19,3469.0,119.7459,119.8503,119.7364,119.7554,3469.0
2019-05-23 11:30:00,126.15,126.15,125.8,125.84,7680.0,119.7174,119.7174,119.3853,119.4232,7680.0
2019-05-23 11:35:00,125.8,125.83,125.65,125.79,2898.0,119.3853,119.4137,119.2429,119.3758,2898.0
2019-05-23 11:40:00,125.74,125.77,125.62,125.62,4974.0,119.3283,119.3568,119.2144,119.2144,4974.0
2019-05-23 11:45:00,125.61,125.65,125.46,125.52,3939.0,119.205,119.2429,119.0626,119.1195,3939.0
2019-05-23 11:50:00,125.59,125.64,125.34,125.34,4304.0,119.186,119.2334,118.9487,118.9487,4304.0
2019-05-23 11:55:00,125.36,125.38,125.02,125.02,9923.0,118.9677,118.9867,118.645,118.645,9923.0
2019-05-23 12:00:00,125.08,125.16,125.0,125.13,6500.0,118.702,118.7779,118.6261,118.7494,6500.0
2019-05-23 12:05:00,125.17,125.37,125.17,125.23,3600.0,118.7874,118.9772,118.7874,118.8443,3600.0
2019-05-23 12:10:00,125.23,125.31,125.2,125.29,4217.0,118.8443,118.9202,118.8159,118.9013,4217.0
2019-05-23 12:15:00,125.2,125.24,124.8,125.0,17875.0,118.8159,118.8538,118.4363,118.6261,17875.0
2019-05-23 12:20:00,125.0,125.0,124.83,124.89,10000.0,118.6261,118.6261,118.4647,118.5217,10000.0
2019-05-23 12:25:00,125.04,125.21,124.98,125.21,3000.0,118.664,118.8253,118.6071,118.8253,3000.0
2019-05-23 12:30:00,125.23,125.24,125.01,125.09,1900.0,118.8443,118.8538,118.6355,118.7115,1900.0
2019-05-23 12:35:00,125.15,125.26,125.12,125.13,2703.0,118.7684,118.8728,118.7399,118.7494,2703.0
2019-05-23 12:40:00,125.11,125.17,125.01,125.08,4047.0,118.7304,118.7874,118.6355,118.702,4047.0
2019-05-23 12:45:00,125.11,125.15,125.07,125.15,2236.0,118.7304,118.7684,118.6925,118.7684,2236.0
2019-05-23 12:50:00,125.17,125.17,124.83,124.83,8156.0,118.7874,118.7874,118.4647,118.4647,8156.0
2019-05-23 12:55:00,124.83,124.87,124.63,124.68,12312.0,118.4647,118.5027,118.2749,118.3224,12312.0
2019-05-23 13:00:00,124.68,124.76,124.34,124.4,29661.0,118.3224,118.3983,117.9997,118.0567,29661.0
2019-05-23 13:05:00,124.38,124.52,124.38,124.5,15959.0,118.0377,118.1705,118.0377,118.1516,15959.0
2019-05-23 13:10:00,124.5,124.53,124.39,124.41,11275.0,118.1516,118.18,118.0472,118.0661,11275.0
2019-05-23 13:15:00,124.4,124.5,124.39,124.5,5482.0,118.0567,118.1516,118.0472,118.1516,5482.0
2019-05-23 13:20:00,124.5,124.9,124.47,124.84,7794.0,118.1516,118.5312,118.1231,118.4742,7794.0
2019-05-23 13:25:00,124.86,125.14,124.86,125.0,4935.0,118.4932,118.7589,118.4932,118.6261,4935.0
2019-05-23 13:30:00,124.97,125.1,124.92,124.98,3900.0,118.5976,118.721,118.5501,118.6071,3900.0
2019-05-23 13:35:00,124.95,124.96,124.82,124.95,1826.0,118.5786,118.5881,118.4552,118.5786,1826.0
2019-05-23 13:40:00,125.08,125.2,125.0,125.12,6028.0,118.702,118.8159,118.6261,118.7399,6028.0
2019-05-23 13:45:00,125.15,125.24,125.11,125.18,2400.0,118.7684,118.8538,118.7304,118.7969,2400.0
2019-05-23 13:50:00,125.15,125.38,125.08,125.27,8258.0,118.7684,118.9867,118.702,118.8823,8258.0
2019-05-23 13:55:00,125.32,125.37,125.27,125.32,3662.0,118.9297,118.9772,118.8823,118.9297,3662.0
2019-05-23 14:00:00,125.32,125.4,125.23,125.26,7836.0,118.9297,119.0057,118.8443,118.8728,7836.0
2019-05-23 14:05:00,125.27,125.27,124.95,124.95,11559.0,118.8823,118.8823,118.5786,118.5786,11559.0
2019-05-23 14:10:00,124.9,125.0,124.86,124.96,5600.0,118.5312,118.6261,118.4932,118.5881,5600.0
2019-05-23 14:15:00,124.94,124.97,124.83,124.85,15906.0,118.5691,118.5976,118.4647,118.4837,15906.0
2019-05-23 14:20:00,124.85,124.92,124.77,124.77,10490.0,118.4837,118.5501,118.4078,118.4078,10490.0
2019-05-23 14:25:00,124.75,124.75,124.57,124.57,3400.0,118.3888,118.3888,118.218,118.218,3400.0
2019-05-23 14:30:00,124.59,124.68,124.39,124.6,15965.0,118.237,118.3224,118.0472,118.2465,15965.0
2019-05-23 14:35:00,124.6,124.63,124.44,124.45,8537.0,118.2465,118.2749,118.0946,118.1041,8537.0
2019-05-23 14:40:00,124.48,124.5,124.11,124.28,14618.0,118.1326,118.1516,117.7814,117.9428,14618.0
2019-05-23 14:45:00,124.23,124.64,124.05,124.05,19279.0,117.8953,118.2844,117.7245,117.7245,19279.0
2019-05-23 14:50:00,124.03,124.16,123.89,124.0,30127.0,117.7055,117.8289,117.5727,117.677,30127.0
2019-05-23 14:55:00,123.96,124.0,123.84,123.98,15343.0,117.6391,117.677,117.5252,117.6581,15343.0
2019-05-23 15:00:00,123.99,124.02,123.77,123.96,26385.0,117.6676,117.696,117.4588,117.6391,26385.0
2019-05-23 15:05:00,123.93,123.94,123.41,123.55,19676.0,117.6106,117.6201,117.1171,117.25,19676.0
2019-05-23 15:10:00,123.57,123.98,123.57,123.74,11576.0,117.269,117.6581,117.269,117.4303,11576.0
2019-05-23 15:15:00,123.79,124.04,123.41,123.95,99360.0,117.4778,117.715,117.1171,117.6296,99360.0
2019-05-23 15:20:00,124.1,124.39,124.1,124.36,13550.0,117.7719,118.0472,117.7719,118.0187,13550.0
2019-05-23 15:25:00,124.4,124.75,124.4,124.61,11299.0,118.0567,118.3888,118.0567,118.2559,11299.0
2019-05-23 15:30:00,124.61,124.91,124.5,124.91,21978.0,118.2559,118.5406,118.1516,118.5406,21978.0
2019-05-23 15:35:00,124.89,125.08,124.73,124.74,17148.0,118.5217,118.702,118.3698,118.3793,17148.0
2019-05-23 15:40:00,124.78,124.81,124.64,124.72,22762.0,118.4173,118.4457,118.2844,118.3603,22762.0
2019-05-23 15:45:00,124.75,124.84,124.63,124.72,30084.0,118.3888,118.4742,118.2749,118.3603,30084.0
2019-05-23 15:50:00,124.68,124.86,124.65,124.84,37208.0,118.3224,118.4932,118.2939,118.4742,37208.0
2019-05-23 15:55:00,124.85,125.07,124.72,125.03,59763.0,118.4837,118.6925,118.3603,118.6545,59763.0
2019-05-24 09:30:00,125.54,126.34,125.14,126.0,11679.0,119.1385,119.8977,118.7589,119.5751,11679.0
2019-05-24 09:35:00,126.02,126.02,125.31,125.81,4051.0,119.594,119.594,118.9202,119.3948,4051.0
2019-05-24 09:40:00,125.64,125.77,125.6,125.69,2347.0,119.2334,119.3568,119.1955,119.2809,2347.0
2019-05-24 09:45:00,125.68,125.68,125.32,125.32,2800.0,119.2714,119.2714,118.9297,118.9297,2800.0
2019-05-24 09:50:00,125.13,125.36,125.09,125.11,2600.0,118.7494,118.9677,118.7115,118.7304,2600.0
2019-05-24 09:55:00,125.21,125.38,125.2,125.31,4236.0,118.8253,118.9867,118.8159,118.9202,4236.0
2019-05-24 10:00:00,125.21,125.65,125.2,125.52,4473.0,118.8253,119.2429,118.8159,119.1195,4473.0
2019-05-24 10:05:00,125.57,125.58,125.04,125.15,7619.0,119.167,119.1765,118.664,118.7684,7619.0
2019-05-24 10:10:00,125.05,125.26,125.05,125.13,1400.0,118.6735,118.8728,118.6735,118.7494,1400.0
2019-05-24 10:15:00,125.15,125.23,125.15,125.17,1068.0,118.7684,118.8443,118.7684,118.7874,1068.0
2019-05-24 10:20:00,125.19,125.21,125.13,125.13,1000.0,118.8064,118.8253,118.7494,118.7494,1000.0
2019-05-24 10:25:00,125.13,125.13,124.83,124.83,1111.0,118.7494,118.7494,118.4647,118.4647,1111.0
2019-05-24 10:30:00,124.9,125.31,124.82,125.13,3048.0,118.5312,118.9202,118.4552,118.7494,3048.0
2019-05-24 10:35:00,125.08,125.08,124.87,124.87,5249.0,118.702,118.702,118.5027,118.5027,5249.0
2019-05-24 10:40:00,124.91,124.91,124.77,124.91,1100.0,118.5406,118.5406,118.4078,118.5406,1100.0
2019-05-24 10:45:00,124.87,124.92,124.69,124.75,2900.0,118.5027,118.5501,118.3319,118.3888,2900.0
2019-05-24 10:50:00,124.81,124.91,124.52,124.66,2450.0,118.4457,118.5406,118.1705,118.3034,2450.0
2019-05-24 10:55:00,124.66,124.78,124.61,124.72,2100.0,118.3034,118.4173,118.2559,118.3603,2100.0
2019-05-24 11:00:00,124.71,124.81,124.61,124.72,7142.0,118.3508,118.4457,118.2559,118.3603,7142.0
2019-05-24 11:05:00,124.72,124.89,124.59,124.59,3810.0,118.3603,118.5217,118.237,118.237,3810.0
2019-05-24 11:10:00,124.58,124.69,124.55,124.69,3200.0,118.2275,118.3319,118.199,118.3319,3200.0
2019-05-24 11:15:00,124.73,124.93,124.68,124.82,2361.0,118.3698,118.5596,118.3224,118.4552,2361.0
2019-05-24 11:20:00,124.81,124.97,124.78,124.8,7197.0,118.4457,118.5976,118.4173,118.4363,7197.0
2019-05-24 11:25:00,124.81,124.81,124.59,124.61,3278.0,118.4457,118.4457,118.237,118.2559,3278.0
2019-05-24 11:30:00,124.66,124.73,124.66,124.72,500.0,118.3034,118.3698,118.3034,118.3603,500.0
2019-05-24 11:35:00,124.73,124.9,124.73,124.88,1300.0,118.3698,118.5312,118.3698,118.5122,1300.0
2019-05-24 11:40:00,124.86,124.88,124.76,124.8,2360.0,118.4932,118.5122,118.3983,118.4363,2360.0
2019-05-24 11:45:00,124.81,124.84,124.72,124.82,2722.0,118.4457,118.4742,118.3603,118.4552,2722.0
2019-05-24 11:50:00,124.82,124.91,124.72,124.91,2402.0,118.4552,118.5406,118.3603,118.5406,2402.0
2019-05-24 11:55:00,124.81,124.81,124.66,124.74,1500.0,118.4457,118.4457,118.3034,118.3793,1500.0
2019-05-24 12:00:00,124.77,124.91,124.75,124.91,1126.0,118.4078,118.5406,118.3888,118.5406,1126.0
2019-05-24 12:05:00,124.97,125.0,124.93,124.93,448.0,118.5976,118.6261,118.5596,118.5596,448.0
2019-05-24 12:10:00,124.99,125.0,124.85,124.98,3504.0,118.6166,118.6261,118.4837,118.6071,3504.0
2019-05-24 12:15:00,125.12,125.16,125.01,125.05,1400.0,118.7399,118.7779,118.6355,118.6735,1400.0
2019-05-24 12:20:00,125.11,125.15,125.07,125.11,800.0,118.7304,118.7684,118.6925,118.7304,800.0
2019-05-24 12:25:00,125.25,125.42,125.25,125.42,900.0,118.8633,119.0246,118.8633,119.0246,900.0
2019-05-24 12:30:00,125.54,125.6,125.44,125.59,2300.0,119.1385,119.1955,119.0436,119.186,2300.0
2019-05-24 12:35:00,125.59,125.64,125.5,125.6,6339.0,119.186,119.2334,119.1006,119.1955,6339.0
2019-05-24 12:40:00,125.59,125.66,125.48,125.66,8844.0,119.186,119.2524,119.0816,119.2524,8844.0
2019-05-24 12:45:00,125.7,125.7,125.58,125.58,1000.0,119.2904,119.2904,119.1765,119.1765,1000.0
2019-05-24 12:50:00,125.58,125.67,125.52,125.62,4576.0,119.1765,119.2619,119.1195,119.2144,4576.0
2019-05-24 12:55:00,125.59,125.8,125.59,125.8,1400.0,119.186,119.3853,119.186,119.3853,1400.0
2019-05-24 13:00:00,125.93,125.93,125.82,125.9,2200.0,119.5086,119.5086,119.4042,119.4802,2200.0
2019-05-24 13:05:00,125.79,125.89,125.79,125.85,1300.0,119.3758,119.4707,119.3758,119.4327,1300.0
2019-05-24 13:10:00,125.81,125.81,125.66,125.7,3257.0,119.3948,119.3948,119.2524,119.2904,3257.0
2019-05-24 13:15:00,125.75,125.78,125.71,125.78,5922.0,119.3378,119.3663,119.2999,119.3663,5922.0
2019-05-24 13:20:00,125.78,125.86,125.75,125.76,2600.0,119.3663,119.4422,119.3378,119.3473,2600.0
2019-05-24 13:25:00,125.78,125.78,125.69,125.75,1935.0,119.3663,119.3663,119.2809,119.3378,1935.0
2019-05-24 13:30:00,125.75,125.83,125.75,125.81,3786.0,119.3378,119.4137,119.3378,119.3948,3786.0
2019-05-24 13:35:00,125.78,125.9,125.77,125.9,2400.0,119.3663,119.4802,119.3568,119.4802,2400.0
2019-05-24 13:40:00,125.88,126.01,125.88,126.01,2599.0,119.4612,119.5846,119.4612,119.5846,2599.0
2019-05-24 13:45:00,126.04,126.04,125.93,125.93,1968.0,119.613,119.613,119.5086,119.5086,1968.0
2019-05-24 13:50:00,126.01,126.02,125.91,126.02,9155.0,119.5846,119.594,119.4897,119.594,9155.0
2019-05-24 13:55:00,126.04,126.07,125.99,126.06,3550.0,119.613,119.6415,119.5656,119.632,3550.0
2019-05-24 14:00:00,126.07,126.13,126.04,126.08,5400.0,119.6415,119.6984,119.613,119.651,5400.0
2019-05-24 14:05:00,126.03,126.16,126.03,126.14,7673.0,119.6035,119.7269,119.6035,119.7079,7673.0
2019-05-24 14:10:00,126.12,126.12,126.04,126.11,4231.0,119.6889,119.6889,119.613,119.6795,4231.0
2019-05-24 14:15:00,126.09,126.11,126.03,126.09,2630.0,119.6605,119.6795,119.6035,119.6605,2630.0
2019-05-24 14:20:00,126.05,126.09,126.04,126.07,3700.0,119.6225,119.6605,119.613,119.6415,3700.0
2019-05-24 14:25:00,126.05,126.12,126.0,126.04,5655.0,119.6225,119.6889,119.5751,119.613,5655.0
2019-05-24 14:30:00,126.03,126.09,126.0,126.04,6916.0,119.6035,119.6605,119.5751,119.613,6916.0
2019-05-24 14:35:00,126.06,126.2,126.05,126.17,1643.0,119.632,119.7649,119.6225,119.7364,1643.0
2019-05-24 14:40:00,126.22,126.3,126.18,126.3,1400.0,119.7838,119.8598,119.7459,119.8598,1400.0
2019-05-24 14:45:00,126.28,126.28,126.21,126.25,1600.0,119.8408,119.8408,119.7744,119.8123,1600.0
2019-05-24 14:50:00,126.19,126.24,126.09,126.14,2800.0,119.7554,119.8028,119.6605,119.7079,2800.0
2019-05-24 14:55:00,126.17,126.23,126.17,126.21,2500.0,119.7364,119.7933,119.7364,119.7744,2500.0
2019-05-24 15:00:00,126.22,126.48,126.22,126.42,4700.0,119.7838,120.0306,119.7838,119.9736,4700.0
2019-05-24 15:05:00,126.41,126.46,126.38,126.41,3406.0,119.9642,120.0116,119.9357,119.9642,3406.0
2019-05-24 15:10:00,126.43,126.46,126.33,126.36,4753.0,119.9831,120.0116,119.8882,119.9167,4753.0
2019-05-24 15:15:00,126.28,126.36,126.23,126.25,3502.0,119.8408,119.9167,119.7933,119.8123,3502.0
2019-05-24 15:20:00,126.23,126.31,126.19,126.3,5112.0,119.7933,119.8693,119.7554,119.8598,5112.0
2019-05-24 15:25:00,126.28,126.33,126.26,126.32,4595.0,119.8408,119.8882,119.8218,119.8787,4595.0
2019-05-24 15:30:00,126.33,126.38,126.24,126.29,6412.0,119.8882,119.9357,119.8028,119.8503,6412.0
2019-05-24 15:35:00,126.32,126.34,126.14,126.18,10103.0,119.8787,119.8977,119.7079,119.7459,10103.0
2019-05-24 15:40:00,126.15,126.15,126.02,126.05,4198.0,119.7174,119.7174,119.594,119.6225,4198.0
2019-05-24 15:45:00,126.05,126.26,126.03,126.23,7287.0,119.6225,119.8218,119.6035,119.7933,7287.0
2019-05-24 15:50:00,126.24,126.24,126.11,126.21,13638.0,119.8028,119.8028,119.6795,119.7744,13638.0
2019-05-24 15:55:00,126.2,126.29,126.16,126.26,43677.0,119.7649,119.8503,119.7269,119.8218,43677.0
2019-05-28 09:30:00,125.89,126.13,125.74,125.91,17785.0,119.4707,119.6984,119.3283,119.4897,17785.0
2019-05-28 09:35:00,125.95,126.36,125.82,126.33,6686.0,119.5276,119.9167,119.4042,119.8882,6686.0
2019-05-28 09:40:00,126.48,127.12,126.45,126.83,8907.0,120.0306,120.638,120.0021,120.3627,8907.0
2019-05-28 09:45:00,126.9,127.33,126.88,127.33,3344.0,120.4292,120.8372,120.4102,120.8372,3344.0
2019-05-28 09:50:00,127.23,127.61,127.19,127.61,8990.0,120.7423,121.103,120.7044,121.103,8990.0
2019-05-28 09:55:00,127.52,128.25,127.49,127.84,8441.0,121.0176,121.7103,120.9891,121.3212,8441.0
2019-05-28 10:00:00,127.89,128.03,127.39,127.39,44192.0,121.3687,121.5016,120.8942,120.8942,44192.0
2019-05-28 10:05:00,127.31,127.41,127.26,127.41,4005.0,120.8183,120.9132,120.7708,120.9132,4005.0
2019-05-28 10:10:00,127.38,127.48,127.28,127.28,8938.0,120.8847,120.9796,120.7898,120.7898,8938.0
2019-05-28 10:15:00,127.31,127.37,126.93,126.93,15288.0,120.8183,120.8752,120.4576,120.4576,15288.0
2019-05-28 10:20:00,126.85,126.89,126.74,126.76,16732.0,120.3817,120.4197,120.2773,120.2963,16732.0
2019-05-28 10:25:00,126.76,126.76,126.41,126.48,15198.0,120.2963,120.2963,119.9642,120.0306,15198.0
2019-05-28 10:30:00,126.4,126.4,126.07,126.34,15297.0,119.9547,119.9547,119.6415,119.8977,15297.0
2019-05-28 10:35:00,126.4,126.41,126.17,126.17,6126.0,119.9547,119.9642,119.7364,119.7364,6126.0
2019-05-28 10:40:00,126.21,126.3,126.17,126.27,3051.0,119.7744,119.8598,119.7364,119.8313,3051.0
2019-05-28 10:45:00,126.23,126.38,126.17,126.31,7517.0,119.7933,119.9357,119.7364,119.8693,7517.0
2019-05-28 10:50:00,126.28,126.31,126.07,126.08,4412.0,119.8408,119.8693,119.6415,119.651,4412.0
2019-05-28 10:55:00,126.09,126.23,125.86,126.08,5334.0,119.6605,119.7933,119.4422,119.651,5334.0
2019-05-28 11:00:00,126.1,126.44,126.1,126.38,9337.0,119.67,119.9926,119.67,119.9357,9337.0
2019-05-28 11:05:00,126.57,126.77,126.45,126.47,6668.0,120.116,120.3058,120.0021,120.0211,6668.0
2019-05-28 11:10:00,126.53,126.8,126.47,126.79,1900.0,120.078,120.3343,120.0211,120.3248,1900.0
2019-05-28 11:15:00,126.71,126.71,126.51,126.67,11845.0,120.2489,120.2489,120.0591,120.2109,11845.0
2019-05-28 11:20:00,126.71,126.71,126.55,126.56,7064.0,120.2489,120.2489,120.097,120.1065,7064.0
2019-05-28 11:25:00,126.63,126.65,126.53,126.57,2833.0,120.1729,120.1919,120.078,120.116,2833.0
2019-05-28 11:30:00,126.51,126.51,126.14,126.47,16384.0,120.0591,120.0591,119.7079,120.0211,16384.0
2019-05-28 11:35:00,126.47,126.56,126.45,126.5,17416.0,120.0211,120.1065,120.0021,120.0496,17416.0
2019-05-28 11:40:00,126.57,126.77,126.57,126.77,4829.0,120.116,120.3058,120.116,120.3058,4829.0
2019-05-28 11:45:00,126.72,126.72,126.6,126.63,1800.0,120.2584,120.2584,120.1445,120.1729,1800.0
2019-05-28 11:50:00,126.59,126.6,126.4,126.4,2000.0,120.135,120.1445,119.9547,119.9547,2000.0
2019-05-28 11:55:00,126.48,126.97,126.48,126.97,3092.0,120.0306,120.4956,120.0306,120.4956,3092.0
2019-05-28 12:00:00,126.92,127.0,126.88,126.96,3410.0,120.4482,120.5241,120.4102,120.4861,3410.0
2019-05-28 12:05:00,126.98,126.98,126.76,126.83,1839.0,120.5051,120.5051,120.2963,120.3627,1839.0
2019-05-28 12:10:00,126.88,127.41,126.88,127.41,2550.0,120.4102,120.9132,120.4102,120.9132,2550.0
2019-05-28 12:15:00,127.33,127.38,127.33,127.36,2700.0,120.8372,120.8847,120.8372,120.8657,2700.0
2019-05-28 12:20:00,127.4,127.4,127.25,127.25,800.0,120.9037,120.9037,120.7613,120.7613,800.0
2019-05-28 12:25:00,127.26,127.35,127.11,127.35,2507.0,120.7708,120.8562,120.6285,120.8562,2507.0
2019-05-28 12:30:00,127.33,127.6,127.32,127.6,4055.0,120.8372,121.0935,120.8278,121.0935,4055.0
2019-05-28 12:35:00,127.59,127.59,127.39,127.47,3257.0,121.084,121.084,120.8942,120.9701,3257.0
2019-05-28 12:40:00,127.53,127.53,127.42,127.42,1100.0,121.027,121.027,120.9227,120.9227,1100.0
2019-05-28 12:45:00,127.42,127.74,127.29,127.72,7155.0,120.9227,121.2263,120.7993,121.2074,7155.0
2019-05-28 12:50:00,127.77,127.82,127.77,127.81,2000.0,121.2548,121.3023,121.2548,121.2928,2000.0
2019-05-28 12:55:00,127.81,127.84,127.59,127.62,8000.0,121.2928,121.3212,121.084,121.1125,8000.0
2019-05-28 13:00:00,127.6,127.67,127.34,127.39,3300.0,121.0935,121.1599,120.8467,120.8942,3300.0
2019-05-28 13:05:00,127.39,127.44,127.19,127.25,2080.0,120.8942,120.9416,120.7044,120.7613,2080.0
2019-05-28 13:10:00,127.23,127.28,127.18,127.2,3553.0,120.7423,120.7898,120.6949,120.7139,3553.0
2019-05-28 13:15:00,127.22,127.23,127.02,127.02,2912.0,120.7329,120.7423,120.5431,120.5431,2912.0
2019-05-28 13:20:00,127.09,127.09,127.01,127.01,1860.0,120.6095,120.6095,120.5336,120.5336,1860.0
2019-05-28 13:25:00,126.97,127.03,126.9,126.98,8372.0,120.4956,120.5525,120.4292,120.5051,8372.0
2019-05-28 13:30:00,126.93,127.05,126.89,127.05,6697.0,120.4576,120.5715,120.4197,120.5715,6697.0
2019-05-28 13:35:00,127.01,127.03,126.97,127.03,1600.0,120.5336,120.5525,120.4956,120.5525,1600.0
2019-05-28 13:40:00,127.02,127.14,127.01,127.01,5403.0,120.5431,120.6569,120.5336,120.5336,5403.0
2019-05-28 13:45:00,127.06,127.06,126.97,127.02,2500.0,120.581,120.581,120.4956,120.5431,2500.0
2019-05-28 13:50:00,127.01,127.03,126.81,126.82,8795.0,120.5336,120.5525,120.3438,120.3533,8795.0
2019-05-28 13:55:00,126.8,126.84,126.71,126.84,8440.0,120.3343,120.3722,120.2489,120.3722,8440.0
2019-05-28 14:00:00,126.88,126.88,126.62,126.62,5099.0,120.4102,120.4102,120.1635,120.1635,5099.0
2019-05-28 14:05:00,126.63,126.7,126.58,126.7,2600.0,120.1729,120.2394,120.1255,120.2394,2600.0
2019-05-28 14:10:00,126.7,126.86,126.68,126.86,6078.0,120.2394,120.3912,120.2204,120.3912,6078.0
2019-05-28 14:15:00,126.86,126.86,126.7,126.73,2700.0,120.3912,120.3912,120.2394,120.2678,2700.0
2019-05-28 14:20:00,126.75,126.79,126.72,126.79,3800.0,120.2868,120.3248,120.2584,120.3248,3800.0
2019-05-28 14:25:00,126.73,126.73,126.57,126.7,4584.0,120.2678,120.2678,120.116,120.2394,4584.0
2019-05-28 14:30:00,126.7,126.82,126.68,126.82,5100.0,120.2394,120.3533,120.2204,120.3533,5100.0
2019-05-28 14:35:00,126.82,126.88,126.78,126.88,2407.0,120.3533,120.4102,120.3153,120.4102,2407.0
2019-05-28 14:40:00,126.84,126.84,126.61,126.61,8750.0,120.3722,120.3722,120.154,120.154,8750.0
2019-05-28 14:45:00,126.66,126.69,126.53,126.58,3381.0,120.2014,120.2299,120.078,120.1255,3381.0
2019-05-28 14:50:00,126.58,126.7,126.49,126.6,9500.0,120.1255,120.2394,120.0401,120.1445,9500.0
2019-05-28 14:55:00,126.67,126.77,126.62,126.77,2431.0,120.2109,120.3058,120.1635,120.3058,2431.0
2019-05-28 15:00:00,126.72,126.76,126.61,126.72,10429.0,120.2584,120.2963,120.154,120.2584,10429.0
2019-05-28 15:05:00,126.71,126.87,126.7,126.7,6245.0,120.2489,120.4007,120.2394,120.2394,6245.0
2019-05-28 15:10:00,126.7,126.76,126.68,126.7,10812.0,120.2394,120.2963,120.2204,120.2394,10812.0
2019-05-28 15:15:00,126.7,126.78,126.69,126.77,5514.0,120.2394,120.3153,120.2299,120.3058,5514.0
2019-05-28 15:20:00,126.76,126.77,126.67,126.73,9283.0,120.2963,120.3058,120.2109,120.2678,9283.0
2019-05-28 15:25:00,126.73,126.77,126.52,126.57,8086.0,120.2678,120.3058,120.0685,120.116,8086.0
2019-05-28 15:30:00,126.59,126.61,126.35,126.37,12909.0,120.135,120.154,119.9072,119.9262,12909.0
2019-05-28 15:35:00,126.35,126.41,126.22,126.32,9837.0,119.9072,119.9642,119.7838,119.8787,9837.0
2019-05-28 15:40:00,126.3,126.3,126.16,126.2,8939.0,119.8598,119.8598,119.7269,119.7649,8939.0
2019-05-28 15:45:00,126.19,126.37,126.19,126.2,17275.0,119.7554,119.9262,119.7554,119.7649,17275.0
2019-05-28 15:50:00,126.2,126.28,126.11,126.24,22642.0,119.7649,119.8408,119.6795,119.8028,22642.0
2019-05-28 15:55:00,126.21,126.22,125.82,125.83,86004.0,119.7744,119.7838,119.4042,119.4137,86004.0
2019-05-29 09:30:00,125.43,125.68,125.12,125.45,7979.0,119.0341,119.2714,118.7399,119.0531,7979.0
2019-05-29 09:35:00,125.56,125.67,125.04,125.12,4166.0,119.1575,119.2619,118.664,118.7399,4166.0
2019-05-29 09:40:00,124.94,125.56,124.92,125.47,5539.0,118.5691,119.1575,118.5501,119.0721,5539.0
2019-05-29 09:45:00,125.33,125.48,125.23,125.23,3800.0,118.9392,119.0816,118.8443,118.8443,3800.0
2019-05-29 09:50:00,125.19,125.23,124.78,124.78,1900.0,118.8064,118.8443,118.4173,118.4173,1900.0
2019-05-29 09:55:00,124.74,125.04,124.73,124.82,4846.0,118.3793,118.664,118.3698,118.4552,4846.0
2019-05-29 10:00:00,124.84,124.95,124.71,124.86,1138.0,118.4742,118.5786,118.3508,118.4932,1138.0
2019-05-29 10:05:00,124.94,125.07,124.9,125.04,3845.0,118.5691,118.6925,118.5312,118.664,3845.0
2019-05-29 10:10:00,125.06,125.34,125.03,125.3,2200.0,118.683,118.9487,118.6545,118.9108,2200.0
2019-05-29 10:15:00,125.39,125.59,125.38,125.55,1433.0,118.9962,119.186,118.9867,119.148,1433.0
2019-05-29 10:20:00,125.62,125.84,125.62,125.84,2400.0,119.2144,119.4232,119.2144,119.4232,2400.0
2019-05-29 10:25:00,125.9,125.93,125.77,125.93,1991.0,119.4802,119.5086,119.3568,119.5086,1991.0
2019-05-29 10:30:00,125.9,125.95,125.88,125.92,13367.0,119.4802,119.5276,119.4612,119.4991,13367.0
2019-05-29 10:35:00,125.86,125.93,125.74,125.93,3200.0,119.4422,119.5086,119.3283,119.5086,3200.0
2019-05-29 10:40:00,125.85,125.96,125.77,125.96,3900.0,119.4327,119.5371,119.3568,119.5371,3900.0
2019-05-29 10:45:00,125.9,126.04,125.84,125.88,4200.0,119.4802,119.613,119.4232,119.4612,4200.0
2019-05-29 10:50:00,125.84,125.91,125.79,125.81,3728.0,119.4232,119.4897,119.3758,119.3948,3728.0
2019-05-29 10:55:00,125.83,125.86,125.8,125.81,1900.0,119.4137,119.4422,119.3853,119.3948,1900.0
2019-05-29 11:00:00,125.82,126.04,125.77,125.85,4801.0,119.4042,119.613,119.3568,119.4327,4801.0
2019-05-29 11:05:00,125.81,126.17,125.74,126.08,11256.0,119.3948,119.7364,119.3283,119.651,11256.0
2019-05-29 11:10:00,126.07,126.18,125.66,125.76,9930.0,119.6415,119.7459,119.2524,119.3473,9930.0
2019-05-29 11:15:00,125.75,125.82,125.71,125.74,2109.0,119.3378,119.4042,119.2999,119.3283,2109.0
2019-05-29 11:20:00,125.66,125.69,125.29,125.39,3069.0,119.2524,119.2809,118.9013,118.9962,3069.0
2019-05-29 11:25:00,125.37,125.46,125.22,125.25,13261.0,118.9772,119.0626,118.8348,118.8633,13261.0
2019-05-29 11:30:00,125.25,125.41,125.14,125.3,6507.0,118.8633,119.0151,118.7589,118.9108,6507.0
2019-05-29 11:35:00,125.37,125.43,125.27,125.31,3405.0,118.9772,119.0341,118.8823,118.9202,3405.0
2019-05-29 11:40:00,125.17,125.18,124.85,125.0,5900.0,118.7874,118.7969,118.4837,118.6261,5900.0
2019-05-29 11:45:00,125.08,125.18,125.03,125.16,2200.0,118.702,118.7969,118.6545,118.7779,2200.0
2019-05-29 11:50:00,125.18,125.19,124.99,124.99,2200.0,118.7969,118.8064,118.6166,118.6166,2200.0
2019-05-29 11:55:00,125.02,125.13,124.97,125.03,3030.0,118.645,118.7494,118.5976,118.6545,3030.0
2019-05-29 12:00:00,124.99,125.14,124.99,125.13,3423.0,118.6166,118.7589,118.6166,118.7494,3423.0
2019-05-29 12:05:00,125.15,125.35,125.12,125.22,4630.0,118.7684,118.9582,118.7399,118.8348,4630.0
2019-05-29 12:10:00,125.19,125.22,125.08,125.17,2702.0,118.8064,118.8348,118.702,118.7874,2702.0
2019-05-29 12:15:00,125.02,125.17,125.02,125.16,900.0,118.645,118.7874,118.645,118.7779,900.0
2019-05-29 12:20:00,125.14,125.16,125.04,125.07,2598.0,118.7589,118.7779,118.664,118.6925,2598.0
2019-05-29 12:25:00,125.13,125.43,125.13,125.43,2400.0,118.7494,119.0341,118.7494,119.0341,2400.0
2019-05-29 12:30:00,125.39,125.57,125.38,125.48,2646.0,118.9962,119.167,118.9867,119.0816,2646.0
2019-05-29 12:35:00,125.54,125.54,125.51,125.52,500.0,119.1385,119.1385,119.1101,119.1195,500.0
2019-05-29 12:40:00,125.49,125.57,125.42,125.57,1683.0,119.0911,119.167,119.0246,119.167,1683.0
2019-05-29 12:45:00,125.56,125.64,125.48,125.56,1673.0,119.1575,119.2334,119.0816,119.1575,1673.0
2019-05-29 12:50:00,125.56,125.61,125.34,125.5,1706.0,119.1575,119.205,118.9487,119.1006,1706.0
2019-05-29 12:55:00,125.42,125.42,125.27,125.27,2964.0,119.0246,119.0246,118.8823,118.8823,2964.0
2019-05-29 13:00:00,125.3,125.31,125.02,125.02,2600.0,118.9108,118.9202,118.645,118.645,2600.0
2019-05-29 13:05:00,125.08,125.62,125.07,125.62,3221.0,118.702,119.2144,118.6925,119.2144,3221.0
2019-05-29 13:10:00,125.63,125.75,125.55,125.62,2785.0,119.2239,119.3378,119.148,119.2144,2785.0
2019-05-29 13:15:00,125.63,125.71,125.5,125.5,1755.0,119.2239,119.2999,119.1006,119.1006,1755.0
2019-05-29 13:20:00,125.5,125.55,125.46,125.48,1200.0,119.1006,119.148,119.0626,119.0816,1200.0
2019-05-29 13:25:00,125.55,125.69,125.52,125.69,2000.0,119.148,119.2809,119.1195,119.2809,2000.0
2019-05-29 13:30:00,125.68,125.82,125.68,125.82,900.0,119.2714,119.4042,119.2714,119.4042,900.0
2019-05-29 13:35:00,125.81,125.93,125.77,125.93,1700.0,119.3948,119.5086,119.3568,119.5086,1700.0
2019-05-29 13:40:00,125.9,125.95,125.74,125.85,2148.0,119.4802,119.5276,119.3283,119.4327,2148.0
2019-05-29 13:45:00,125.85,125.86,125.76,125.84,1831.0,119.4327,119.4422,119.3473,119.4232,1831.0
2019-05-29 13:50:00,125.88,125.93,125.79,125.85,2801.0,119.4612,119.5086,119.3758,119.4327,2801.0
2019-05-29 13:55:00,125.85,125.91,125.78,125.85,1701.0,119.4327,119.4897,119.3663,119.4327,1701.0
2019-05-29 14:00:00,125.86,125.96,125.82,125.92,1500.0,119.4422,119.5371,119.4042,119.4991,1500.0
2019-05-29 14:05:00,125.89,125.99,125.73,125.73,17995.0,119.4707,119.5656,119.3188,119.3188,17995.0
2019-05-29 14:10:00,125.69,125.69,125.49,125.53,1700.0,119.2809,119.2809,119.0911,119.129,1700.0
2019-05-29 14:15:00,125.47,125.51,125.32,125.43,3785.0,119.0721,119.1101,118.9297,119.0341,3785.0
2019-05-29 14:20:00,125.34,125.47,125.3,125.37,6250.0,118.9487,119.0721,118.9108,118.9772,6250.0
2019-05-29 14:25:00,125.39,125.56,125.35,125.49,6200.0,118.9962,119.1575,118.9582,119.0911,6200.0
2019-05-29 14:30:00,125.47,125.48,125.16,125.47,16486.0,119.0721,119.0816,118.7779,119.0721,16486.0
2019-05-29 14:35:00,125.42,125.5,125.36,125.5,2241.0,119.0246,119.1006,118.9677,119.1006,2241.0
2019-05-29 14:40:00,125.48,125.49,125.26,125.26,2500.0,119.0816,119.0911,118.8728,118.8728,2500.0
2019-05-29 14:45:00,125.24,125.31,125.22,125.27,2000.0,118.8538,118.9202,118.8348,118.8823,2000.0
2019-05-29 14:50:00,125.21,125.21,125.08,125.12,1900.0,118.8253,118.8253,118.702,118.7399,1900.0
2019-05-29 14:55:00,125.05,125.23,125.04,125.22,2456.0,118.6735,118.8443,118.664,118.8348,2456.0
2019-05-29 15:00:00,125.2,125.21,124.95,125.0,3713.0,118.8159,118.8253,118.5786,118.6261,3713.0
2019-05-29 15:05:00,124.98,125.1,124.94,125.07,3822.0,118.6071,118.721,118.5691,118.6925,3822.0
2019-05-29 15:10:00,125.05,125.2,125.04,125.14,3018.0,118.6735,118.8159,118.664,118.7589,3018.0
2019-05-29 15:15:00,125.15,125.21,125.09,125.1,4310.0,118.7684,118.8253,118.7115,118.721,4310.0
2019-05-29 15:20:00,125.12,125.25,125.07,125.23,3200.0,118.7399,118.8633,118.6925,118.8443,3200.0
2019-05-29 15:25:00,125.19,125.26,125.14,125.23,7038.0,118.8064,118.8728,118.7589,118.8443,7038.0
2019-05-29 15:30:00,125.2,125.63,125.18,125.62,9020.0,118.8159,119.2239,118.7969,119.2144,9020.0
2019-05-29 15:35:00,125.68,125.79,125.64,125.74,6286.0,119.2714,119.3758,119.2334,119.3283,6286.0
2019-05-29 15:40:00,125.76,125.84,125.62,125.66,5005.0,119.3473,119.4232,119.2144,119.2524,5005.0
2019-05-29 15:45:00,125.63,125.74,125.53,125.69,12853.0,119.2239,119.3283,119.129,119.2809,12853.0
2019-05-29 15:50:00,125.68,125.73,125.44,125.71,15574.0,119.2714,119.3188,119.0436,119.2999,15574.0
2019-05-29 15:55:00,125.71,125.85,125.67,125.71,42264.0,119.2999,119.4327,119.2619,119.2999,42264.0
2019-05-30 09:30:00,126.24,126.68,126.19,126.5,6786.0,119.8028,120.2204,119.7554,120.0496,6786.0
2019-05-30 09:35:00,126.2,127.38,126.2,127.38,5240.0,119.7649,120.8847,119.7649,120.8847,5240.0
2019-05-30 09:40:00,127.36,127.74,127.3,127.39,6939.0,120.8657,121.2263,120.8088,120.8942,6939.0
2019-05-30 09:45:00,127.38,127.38,127.01,127.32,1278.0,120.8847,120.8847,120.5336,120.8278,1278.0
2019-05-30 09:50:00,127.38,127.43,126.95,127.04,1700.0,120.8847,120.9321,120.4766,120.562,1700.0
2019-05-30 09:55:00,127.08,127.2,126.99,126.99,1343.0,120.6,120.7139,120.5146,120.5146,1343.0
2019-05-30 10:00:00,126.98,127.16,126.9,127.09,3738.0,120.5051,120.6759,120.4292,120.6095,3738.0
2019-05-30 10:05:00,127.05,127.11,126.85,126.91,2000.0,120.5715,120.6285,120.3817,120.4387,2000.0
2019-05-30 10:10:00,126.85,126.94,126.78,126.78,1806.0,120.3817,120.4671,120.3153,120.3153,1806.0
2019-05-30 10:15:00,126.85,126.93,126.75,126.76,1500.0,120.3817,120.4576,120.2868,120.2963,1500.0
2019-05-30 10:20:00,126.82,126.92,126.77,126.84,2400.0,120.3533,120.4482,120.3058,120.3722,2400.0
2019-05-30 10:25:00,126.89,127.02,126.84,127.02,5942.0,120.4197,120.5431,120.3722,120.5431,5942.0
2019-05-30 10:30:00,127.02,127.14,126.89,127.14,2683.0,120.5431,120.6569,120.4197,120.6569,2683.0
2019-05-30 10:35:00,127.15,127.27,127.03,127.03,19564.0,120.6664,120.7803,120.5525,120.5525,19564.0
2019-05-30 10:40:00,127.03,127.04,126.93,126.98,1000.0,120.5525,120.562,120.4576,120.5051,1000.0
2019-05-30 10:45:00,126.81,127.03,126.81,126.82,1600.0,120.3438,120.5525,120.3438,120.3533,1600.0
2019-05-30 10:50:00,126.82,126.82,126.45,126.53,2900.0,120.3533,120.3533,120.0021,120.078,2900.0
2019-05-30 10:55:00,126.51,126.56,126.39,126.42,2080.0,120.0591,120.1065,119.9452,119.9736,2080.0
2019-05-30 11:00:00,126.41,126.45,126.23,126.44,3064.0,119.9642,120.0021,119.7933,119.9926,3064.0
2019-05-30 11:05:00,126.39,126.48,126.3,126.39,1534.0,119.9452,120.0306,119.8598,119.9452,1534.0
2019-05-30 11:10:00,126.44,126.6,126.43,126.6,3326.0,119.9926,120.1445,119.9831,120.1445,3326.0
2019-05-30 11:15:00,126.64,126.77,126.59,126.62,4119.0,120.1824,120.3058,120.135,120.1635,4119.0
2019-05-30 11:20:00,126.62,126.64,126.36,126.4,2264.0,120.1635,120.1824,119.9167,119.9547,2264.0
2019-05-30 11:25:00,126.36,126.64,126.36,126.63,1972.0,119.9167,120.1824,119.9167,120.1729,1972.0
2019-05-30 11:30:00,126.6,126.65,126.33,126.5,5874.0,120.1445,120.1919,119.8882,120.0496,5874.0
2019-05-30 11:35:00,126.5,126.61,126.49,126.53,1642.0,120.0496,120.154,120.0401,120.078,1642.0
2019-05-30 11:40:00,126.61,126.61,126.49,126.49,600.0,120.154,120.154,120.0401,120.0401,600.0
2019-05-30 11:45:00,126.4,126.62,126.36,126.62,3002.0,119.9547,120.1635,119.9167,120.1635,3002.0
2019-05-30 11:50:00,126.63,126.64,126.48,126.48,1816.0,120.1729,120.1824,120.0306,120.0306,1816.0
2019-05-30 11:55:00,126.54,126.58,126.42,126.42,1086.0,120.0875,120.1255,119.9736,119.9736,1086.0
2019-05-30 12:00:00,126.5,126.54,126.4,126.5,2800.0,120.0496,120.0875,119.9547,120.0496,2800.0
2019-05-30 12:05:00,126.46,126.46,126.36,126.38,1600.0,120.0116,120.0116,119.9167,119.9357,1600.0
2019-05-30 12:10:00,126.35,126.47,126.29,126.38,1200.0,119.9072,120.0211,119.8503,119.9357,1200.0
2019-05-30 12:15:00,126.43,126.68,126.43,126.6,7878.0,119.9831,120.2204,119.9831,120.1445,7878.0
2019-05-30 12:20:00,126.6,126.83,126.6,126.83,2455.0,120.1445,120.3627,120.1445,120.3627,2455.0
2019-05-30 12:25:00,126.87,126.91,126.69,126.69,5410.0,120.4007,120.4387,120.2299,120.2299,5410.0
2019-05-30 12:30:00,126.69,126.74,126.6,126.68,2806.0,120.2299,120.2773,120.1445,120.2204,2806.0
2019-05-30 12:35:00,126.69,126.88,126.68,126.82,1523.0,120.2299,120.4102,120.2204,120.3533,1523.0
2019-05-30 12:40:00,126.85,126.9,126.82,126.9,500.0,120.3817,120.4292,120.3533,120.4292,500.0
2019-05-30 12:45:00,126.93,126.93,126.79,126.86,900.0,120.4576,120.4576,120.3248,120.3912,900.0
2019-05-30 12:50:00,126.92,126.97,126.84,126.89,1866.0,120.4482,120.4956,120.3722,120.4197,1866.0
2019-05-30 12:55:00,126.82,126.9,126.82,126.88,500.0,120.3533,120.4292,120.3533,120.4102,500.0
2019-05-30 13:00:00,126.86,126.91,126.78,126.88,1766.0,120.3912,120.4387,120.3153,120.4102,1766.0
2019-05-30 13:05:00,126.86,126.92,126.85,126.88,1600.0,120.3912,120.4482,120.3817,120.4102,1600.0
2019-05-30 13:10:00,126.88,127.0,126.85,126.99,1724.0,120.4102,120.5241,120.3817,120.5146,1724.0
2019-05-30 13:15:00,127.02,127.06,127.01,127.02,500.0,120.5431,120.581,120.5336,120.5431,500.0
2019-05-30 13:20:00,127.03,127.06,126.96,127.03,7268.0,120.5525,120.581,120.4861,120.5525,7268.0
2019-05-30 13:25:00,127.04,127.14,127.04,127.14,3504.0,120.562,120.6569,120.562,120.6569,3504.0
2019-05-30 13:30:00,127.15,127.15,127.03,127.04,1200.0,120.6664,120.6664,120.5525,120.562,1200.0
2019-05-30 13:35:00,127.01,127.07,127.0,127.07,8959.0,120.5336,120.5905,120.5241,120.5905,8959.0
2019-05-30 13:40:00,127.0,127.07,127.0,127.03,11046.0,120.5241,120.5905,120.5241,120.5525,11046.0
2019-05-30 13:45:00,127.03,127.05,127.0,127.02,2866.0,120.5525,120.5715,120.5241,120.5431,2866.0
2019-05-30 13:50:00,127.02,127.08,127.0,127.08,2423.0,120.5431,120.6,120.5241,120.6,2423.0
2019-05-30 13:55:00,127.08,127.12,127.04,127.12,679.0,120.6,120.638,120.562,120.638,679.0
2019-05-30 14:00:00,127.15,127.31,127.15,127.23,2473.0,120.6664,120.8183,120.6664,120.7423,2473.0
2019-05-30 14:05:00,127.18,127.27,127.17,127.27,600.0,120.6949,120.7803,120.6854,120.7803,600.0
2019-05-30 14:10:00,127.23,127.24,127.15,127.2,1743.0,120.7423,120.7518,120.6664,120.7139,1743.0
2019-05-30 14:15:00,127.14,127.24,127.12,127.19,1166.0,120.6569,120.7518,120.638,120.7044,1166.0
2019-05-30 14:20:00,127.23,127.25,127.11,127.15,1650.0,120.7423,120.7613,120.6285,120.6664,1650.0
2019-05-30 14:25:00,127.16,127.2,127.14,127.19,673.0,120.6759,120.7139,120.6569,120.7044,673.0
2019-05-30 14:30:00,127.17,127.17,127.04,127.05,4310.0,120.6854,120.6854,120.562,120.5715,4310.0
2019-05-30 14:35:00,127.03,127.07,126.74,126.81,4692.0,120.5525,120.5905,120.2773,120.3438,4692.0
2019-05-30 14:40:00,126.81,126.94,126.79,126.79,3206.0,120.3438,120.4671,120.3248,120.3248,3206.0
2019-05-30 14:45:00,126.78,126.92,126.78,126.92,1956.0,120.3153,120.4482,120.3153,120.4482,1956.0
2019-05-30 14:50:00,126.95,127.09,126.83,127.08,10565.0,120.4766,120.6095,120.3627,120.6,10565.0
2019-05-30 14:55:00,127.04,127.15,127.01,127.15,10823.0,120.562,120.6664,120.5336,120.6664,10823.0
2019-05-30 15:00:00,127.13,127.16,127.04,127.05,4300.0,120.6474,120.6759,120.562,120.5715,4300.0
2019-05-30 15:05:00,127.04,127.12,126.85,126.96,10684.0,120.562,120.638,120.3817,120.4861,10684.0
2019-05-30 15:10:00,126.92,127.08,126.92,127.07,4465.0,120.4482,120.6,120.4482,120.5905,4465.0
2019-05-30 15:15:00,127.06,127.07,126.97,126.97,2018.0,120.581,120.5905,120.4956,120.4956,2018.0
2019-05-30 15:20:00,126.99,127.08,126.97,127.08,5385.0,120.5146,120.6,120.4956,120.6,5385.0
2019-05-30 15:25:00,127.07,127.09,126.93,127.0,18031.0,120.5905,120.6095,120.4576,120.5241,18031.0
2019-05-30 15:30:00,127.04,127.04,126.93,126.95,3960.0,120.562,120.562,120.4576,120.4766,3960.0
2019-05-30 15:35:00,126.95,127.29,126.95,127.29,20163.0,120.4766,120.7993,120.4766,120.7993,20163.0
2019-05-30 15:40:00,127.3,127.45,127.14,127.26,16914.0,120.8088,120.9511,120.6569,120.7708,16914.0
2019-05-30 15:45:00,127.23,127.24,127.02,127.1,11323.0,120.7423,120.7518,120.5431,120.619,11323.0
2019-05-30 15:50:00,127.1,127.13,127.0,127.05,13834.0,120.619,120.6474,120.5241,120.5715,13834.0
2019-05-30 15:55:00,127.07,127.18,127.02,127.13,27754.0,120.5905,120.6949,120.5431,120.6474,27754.0
2019-05-31 09:30:00,125.55,125.55,124.04,124.27,16059.0,119.148,119.148,117.715,117.9333,16059.0
2019-05-31 09:35:00,124.32,124.58,124.08,124.28,14842.0,117.9807,118.2275,117.753,117.9428,14842.0
2019-05-31 09:40:00,124.19,124.33,123.79,124.23,7676.0,117.8574,117.9902,117.4778,117.8953,7676.0
2019-05-31 09:45:00,124.33,124.36,124.04,124.04,2011.0,117.9902,118.0187,117.715,117.715,2011.0
2019-05-31 09:50:00,123.93,124.12,123.71,123.84,5859.0,117.6106,117.7909,117.4018,117.5252,5859.0
2019-05-31 09:55:00,123.95,124.29,123.92,124.29,3918.0,117.6296,117.9523,117.6011,117.9523,3918.0
2019-05-31 10:00:00,124.35,124.56,124.25,124.46,16700.0,118.0092,118.2085,117.9143,118.1136,16700.0
2019-05-31 10:05:00,124.46,124.61,124.14,124.15,8913.0,118.1136,118.2559,117.8099,117.8194,8913.0
2019-05-31 10:10:00,124.14,124.14,123.83,124.03,17233.0,117.8099,117.8099,117.5157,117.7055,17233.0
2019-05-31 10:15:00,124.26,124.39,124.08,124.08,2345.0,117.9238,118.0472,117.753,117.753,2345.0
2019-05-31 10:20:00,124.01,124.47,124.01,124.35,8400.0,117.6865,118.1231,117.6865,118.0092,8400.0
2019-05-31 10:25:00,124.39,124.83,124.39,124.82,19004.0,118.0472,118.4647,118.0472,118.4552,19004.0
2019-05-31 10:30:00,124.84,124.97,124.69,124.94,5150.0,118.4742,118.5976,118.3319,118.5691,5150.0
2019-05-31 10:35:00,124.92,124.93,124.67,124.83,5189.0,118.5501,118.5596,118.3129,118.4647,5189.0
2019-05-31 10:40:00,124.92,124.97,124.8,124.88,6426.0,118.5501,118.5976,118.4363,118.5122,6426.0
2019-05-31 10:45:00,124.9,125.19,124.89,125.13,7119.0,118.5312,118.8064,118.5217,118.7494,7119.0
2019-05-31 10:50:00,125.2,125.28,125.13,125.13,2421.0,118.8159,118.8918,118.7494,118.7494,2421.0
2019-05-31 10:55:00,125.19,125.32,125.17,125.23,1900.0,118.8064,118.9297,118.7874,118.8443,1900.0
2019-05-31 11:00:00,125.26,125.79,125.11,125.46,16638.0,118.8728,119.3758,118.7304,119.0626,16638.0
2019-05-31 11:05:00,125.56,125.57,125.28,125.29,9935.0,119.1575,119.167,118.8918,118.9013,9935.0
2019-05-31 11:10:00,125.31,125.46,124.94,124.95,9118.0,118.9202,119.0626,118.5691,118.5786,9118.0
2019-05-31 11:15:00,125.01,125.27,125.01,125.19,4048.0,118.6355,118.8823,118.6355,118.8064,4048.0
2019-05-31 11:20:00,125.27,125.38,125.21,125.21,2434.0,118.8823,118.9867,118.8253,118.8253,2434.0
2019-05-31 11:25:00,125.25,125.4,125.23,125.4,13380.0,118.8633,119.0057,118.8443,119.0057,13380.0
2019-05-31 11:30:00,125.42,125.44,125.23,125.44,3877.0,119.0246,119.0436,118.8443,119.0436,3877.0
2019-05-31 11:35:00,125.42,125.45,125.35,125.35,3979.0,119.0246,119.0531,118.9582,118.9582,3979.0
2019-05-31 11:40:00,125.38,125.38,125.25,125.31,2951.0,118.9867,118.9867,118.8633,118.9202,2951.0
2019-05-31 11:45:00,125.33,125.51,125.32,125.51,600.0,118.9392,119.1101,118.9297,119.1101,600.0
2019-05-31 11:50:00,125.47,125.54,125.44,125.48,4105.0,119.0721,119.1385,119.0436,119.0816,4105.0
2019-05-31 11:55:00,125.31,125.37,125.27,125.36,3200.0,118.9202,118.9772,118.8823,118.9677,3200.0
2019-05-31 12:00:00,125.4,125.45,125.37,125.44,1200.0,119.0057,119.0531,118.9772,119.0436,1200.0
2019-05-31 12:05:00,125.47,125.57,125.47,125.57,1700.0,119.0721,119.167,119.0721,119.167,1700.0
2019-05-31 12:10:00,125.54,125.54,125.42,125.52,2200.0,119.1385,119.1385,119.0246,119.1195,2200.0
2019-05-31 12:15:00,125.58,125.64,125.47,125.61,2848.0,119.1765,119.2334,119.0721,119.205,2848.0
2019-05-31 12:20:00,125.66,125.66,125.58,125.6,1066.0,119.2524,119.2524,119.1765,119.1955,1066.0
2019-05-31 12:25:00,125.58,125.65,125.43,125.65,4600.0,119.1765,119.2429,119.0341,119.2429,4600.0
2019-05-31 12:30:00,125.63,125.69,125.58,125.69,2400.0,119.2239,119.2809,119.1765,119.2809,2400.0
2019-05-31 12:35:00,125.66,125.82,125.62,125.63,3050.0,119.2524,119.4042,119.2144,119.2239,3050.0
2019-05-31 12:40:00,125.73,125.78,125.64,125.73,2700.0,119.3188,119.3663,119.2334,119.3188,2700.0
2019-05-31 12:45:00,125.75,125.85,125.7,125.77,2300.0,119.3378,119.4327,119.2904,119.3568,2300.0
2019-05-31 12:50:00,125.73,125.83,125.63,125.67,1910.0,119.3188,119.4137,119.2239,119.2619,1910.0
2019-05-31 12:55:00,125.63,125.65,125.36,125.47,2978.0,119.2239,119.2429,118.9677,119.0721,2978.0
2019-05-31 13:00:00,125.5,125.56,125.35,125.46,4942.0,119.1006,119.1575,118.9582,119.0626,4942.0
2019-05-31 13:05:00,125.43,125.62,125.41,125.57,3000.0,119.0341,119.2144,119.0151,119.167,3000.0
2019-05-31 13:10:00,125.57,125.76,125.56,125.76,4081.0,119.167,119.3473,119.1575,119.3473,4081.0
2019-05-31 13:15:00,125.73,125.73,125.58,125.7,5026.0,119.3188,119.3188,119.1765,119.2904,5026.0
2019-05-31 13:20:00,125.73,125.8,125.6,125.6,2910.0,119.3188,119.3853,119.1955,119.1955,2910.0
2019-05-31 13:25:00,125.61,125.75,125.5,125.75,4244.0,119.205,119.3378,119.1006,119.3378,4244.0
2019-05-31 13:30:00,125.71,125.86,125.64,125.69,7013.0,119.2999,119.4422,119.2334,119.2809,7013.0
2019-05-31 13:35:00,125.63,125.63,125.44,125.44,2805.0,119.2239,119.2239,119.0436,119.0436,2805.0
2019-05-31 13:40:00,125.43,125.43,125.27,125.39,6693.0,119.0341,119.0341,118.8823,118.9962,6693.0
2019-05-31 13:45:00,125.38,125.44,125.31,125.31,3770.0,118.9867,119.0436,118.9202,118.9202,3770.0
2019-05-31 13:50:00,125.31,125.31,125.03,125.21,9301.0,118.9202,118.9202,118.6545,118.8253,9301.0
2019-05-31 13:55:00,125.16,125.34,125.16,125.18,3173.0,118.7779,118.9487,118.7779,118.7969,3173.0
2019-05-31 14:00:00,125.22,125.25,124.92,124.94,7160.0,118.8348,118.8633,118.5501,118.5691,7160.0
2019-05-31 14:05:00,124.92,124.98,124.8,124.89,13557.0,118.5501,118.6071,118.4363,118.5217,13557.0
2019-05-31 14:10:00,124.85,124.92,124.54,124.54,8678.0,118.4837,118.5501,118.1895,118.1895,8678.0
2019-05-31 14:15:00,124.57,124.67,124.44,124.49,7921.0,118.218,118.3129,118.0946,118.1421,7921.0
2019-05-31 14:20:00,124.49,124.49,124.34,124.48,7312.0,118.1421,118.1421,117.9997,118.1326,7312.0
2019-05-31 14:25:00,124.48,124.48,124.12,124.12,7066.0,118.1326,118.1326,117.7909,117.7909,7066.0
2019-05-31 14:30:00,124.18,124.31,124.07,124.07,6931.0,117.8479,117.9712,117.7435,117.7435,6931.0
2019-05-31 14:35:00,124.1,124.14,123.9,124.08,12129.0,117.7719,117.8099,117.5821,117.753,12129.0
2019-05-31 14:40:00,124.09,124.49,124.08,124.49,14405.0,117.7625,118.1421,117.753,118.1421,14405.0
2019-05-31 14:45:00,124.49,124.6,124.39,124.39,6825.0,118.1421,118.2465,118.0472,118.0472,6825.0
2019-05-31 14:50:00,124.39,124.63,124.39,124.55,7025.0,118.0472,118.2749,118.0472,118.199,7025.0
2019-05-31 14:55:00,124.55,124.88,124.48,124.83,52177.0,118.199,118.5122,118.1326,118.4647,52177.0
2019-05-31 15:00:00,124.83,124.88,124.72,124.78,11920.0,118.4647,118.5122,118.3603,118.4173,11920.0
2019-05-31 15:05:00,124.8,124.88,124.76,124.88,7491.0,118.4363,118.5122,118.3983,118.5122,7491.0
2019-05-31 15:10:00,124.88,125.07,124.82,125.05,10066.0,118.5122,118.6925,118.4552,118.6735,10066.0
2019-05-31 15:15:00,125.05,125.06,124.88,124.88,24413.0,118.6735,118.683,118.5122,118.5122,24413.0
2019-05-31 15:20:00,124.89,124.89,124.53,124.6,11134.0,118.5217,118.5217,118.18,118.2465,11134.0
2019-05-31 15:25:00,124.59,124.63,124.38,124.63,10764.0,118.237,118.2749,118.0377,118.2749,10764.0
2019-05-31 15:30:00,124.59,124.92,124.59,124.9,6609.0,118.237,118.5501,118.237,118.5312,6609.0
2019-05-31 15:35:00,124.87,124.9,124.71,124.81,9682.0,118.5027,118.5312,118.3508,118.4457,9682.0
2019-05-31 15:40:00,124.81,124.84,124.47,124.69,18641.0,118.4457,118.4742,118.1231,118.3319,18641.0
2019-05-31 15:45:00,124.7,124.8,124.56,124.56,23146.0,118.3414,118.4363,118.2085,118.2085,23146.0
2019-05-31 15:50:00,124.55,124.6,124.45,124.47,37895.0,118.199,118.2465,118.1041,118.1231,37895.0
2019-05-31 15:55:00,124.47,124.95,124.4,124.91,98950.0,118.1231,118.5786,118.0567,118.5406,98950.0
2019-06-03 09:30:00,125.29,126.09,125.29,125.81,9335.0,118.9013,119.6605,118.9013,119.3948,9335.0
2019-06-03 09:35:00,125.95,126.29,125.93,126.05,2400.0,119.5276,119.8503,119.5086,119.6225,2400.0
2019-06-03 09:40:00,125.94,126.12,125.84,125.97,1600.0,119.5181,119.6889,119.4232,119.5466,1600.0
2019-06-03 09:45:00,126.01,126.03,125.54,125.73,3833.0,119.5846,119.6035,119.1385,119.3188,3833.0
2019-06-03 09:50:00,125.71,125.99,125.65,125.76,9386.0,119.2999,119.5656,119.2429,119.3473,9386.0
2019-06-03 09:55:00,125.9,126.05,125.83,125.84,2040.0,119.4802,119.6225,119.4137,119.4232,2040.0
2019-06-03 10:00:00,125.81,125.86,125.39,125.63,5021.0,119.3948,119.4422,118.9962,119.2239,5021.0
2019-06-03 10:05:00,125.62,126.24,125.62,126.15,7436.0,119.2144,119.8028,119.2144,119.7174,7436.0
2019-06-03 10:10:00,126.19,126.9,126.11,126.88,13639.0,119.7554,120.4292,119.6795,120.4102,13639.0
2019-06-03 10:15:00,126.92,127.22,126.78,127.22,6450.0,120.4482,120.7329,120.3153,120.7329,6450.0
2019-06-03 10:20:00,127.13,127.63,127.1,127.63,6376.0,120.6474,121.1219,120.619,121.1219,6376.0
2019-06-03 10:25:00,127.54,127.75,127.53,127.7,3205.0,121.0365,121.2358,121.027,121.1884,3205.0
2019-06-03 10:30:00,127.78,128.19,127.71,128.18,26178.0,121.2643,121.6534,121.1979,121.6439,26178.0
2019-06-03 10:35:00,128.19,128.26,127.83,128.18,7717.0,121.6534,121.7198,121.3118,121.6439,7717.0
2019-06-03 10:40:00,128.05,128.15,127.85,128.15,3000.0,121.5205,121.6154,121.3307,121.6154,3000.0
2019-06-03 10:45:00,128.04,128.15,127.97,128.02,10943.0,121.511,121.6154,121.4446,121.4921,10943.0
2019-06-03 10:50:00,128.07,128.08,127.81,127.81,2400.0,121.5395,121.549,121.2928,121.2928,2400.0
2019-06-03 10:55:00,127.9,127.97,127.83,127.83,2100.0,121.3782,121.4446,121.3118,121.3118,2100.0
2019-06-03 11:00:00,127.79,127.85,127.55,127.72,4240.0,121.2738,121.3307,121.046,121.2074,4240.0
2019-06-03 11:05:00,127.75,127.82,127.6,127.77,9900.0,121.2358,121.3023,121.0935,121.2548,9900.0
2019-06-03 11:10:00,127.77,127.77,127.52,127.6,7663.0,121.2548,121.2548,121.0176,121.0935,7663.0
2019-06-03 11:15:00,127.48,127.48,127.31,127.34,3525.0,120.9796,120.9796,120.8183,120.8467,3525.0
2019-06-03 11:20:00,127.26,127.41,127.21,127.33,6399.0,120.7708,120.9132,120.7234,120.8372,6399.0
2019-06-03 11:25:00,127.37,127.56,127.34,127.56,3749.0,120.8752,121.0555,120.8467,121.0555,3749.0
2019-06-03 11:30:00,127.51,127.59,127.46,127.46,5081.0,121.0081,121.084,120.9606,120.9606,5081.0
2019-06-03 11:35:00,127.44,127.65,127.34,127.61,4011.0,120.9416,121.1409,120.8467,121.103,4011.0
2019-06-03 11:40:00,127.69,127.78,127.47,127.68,3498.0,121.1789,121.2643,120.9701,121.1694,3498.0
2019-06-03 11:45:00,127.7,127.82,127.54,127.67,4949.0,121.1884,121.3023,121.0365,121.1599,4949.0
2019-06-03 11:50:00,127.71,127.84,127.67,127.69,3906.0,121.1979,121.3212,121.1599,121.1789,3906.0
2019-06-03 11:55:00,127.66,127.84,127.62,127.81,1812.0,121.1504,121.3212,121.1125,121.2928,1812.0
2019-06-03 12:00:00,127.83,128.0,127.8,127.89,11747.0,121.3118,121.4731,121.2833,121.3687,11747.0
2019-06-03 12:05:00,127.85,127.88,127.66,127.66,4751.0,121.3307,121.3592,121.1504,121.1504,4751.0
2019-06-03 12:10:00,127.65,127.75,127.44,127.5,35018.0,121.1409,121.2358,120.9416,120.9986,35018.0
2019-06-03 12:15:00,127.48,127.58,127.38,127.43,6387.0,120.9796,121.0745,120.8847,120.9321,6387.0
2019-06-03 12:20:00,127.44,127.52,127.22,127.28,12282.0,120.9416,121.0176,120.7329,120.7898,12282.0
2019-06-03 12:25:00,127.4,127.52,126.98,127.0,5599.0,120.9037,121.0176,120.5051,120.5241,5599.0
2019-06-03 12:30:00,127.0,127.07,126.95,126.96,4095.0,120.5241,120.5905,120.4766,120.4861,4095.0
2019-06-03 12:35:00,127.0,127.23,126.94,127.22,7810.0,120.5241,120.7423,120.4671,120.7329,7810.0
2019-06-03 12:40:00,127.25,127.31,127.17,127.18,7741.0,120.7613,120.8183,120.6854,120.6949,7741.0
2019-06-03 12:45:00,127.16,127.29,127.06,127.28,2821.0,120.6759,120.7993,120.581,120.7898,2821.0
2019-06-03 12:50:00,127.25,127.25,126.98,127.09,5938.0,120.7613,120.7613,120.5051,120.6095,5938.0
2019-06-03 12:55:00,127.09,127.24,126.96,126.96,3100.0,120.6095,120.7518,120.4861,120.4861,3100.0
2019-06-03 13:00:00,127.06,127.06,126.89,127.03,2625.0,120.581,120.581,120.4197,120.5525,2625.0
2019-06-03 13:05:00,127.0,127.2,126.99,127.15,2100.0,120.5241,120.7139,120.5146,120.6664,2100.0
2019-06-03 13:10:00,127.24,127.34,127.14,127.34,4516.0,120.7518,120.8467,120.6569,120.8467,4516.0
2019-06-03 13:15:00,127.28,127.34,127.22,127.22,2400.0,120.7898,120.8467,120.7329,120.7329,2400.0
2019-06-03 13:20:00,127.31,127.33,127.19,127.33,1983.0,120.8183,120.8372,120.7044,120.8372,1983.0
2019-06-03 13:25:00,127.39,128.0,127.39,127.54,12560.0,120.8942,121.4731,120.8942,121.0365,12560.0
2019-06-03 13:30:00,127.5,127.5,127.06,127.22,4037.0,120.9986,120.9986,120.581,120.7329,4037.0
2019-06-03 13:35:00,127.29,127.31,127.1,127.18,2417.0,120.7993,120.8183,120.619,120.6949,2417.0
2019-06-03 13:40:00,127.25,127.5,127.25,127.5,1241.0,120.7613,120.9986,120.7613,120.9986,1241.0
2019-06-03 13:45:00,127.51,127.53,127.34,127.4,5300.0,121.0081,121.027,120.8467,120.9037,5300.0
2019-06-03 13:50:00,127.5,127.77,127.5,127.64,5301.0,120.9986,121.2548,120.9986,121.1314,5301.0
2019-06-03 13:55:00,127.78,128.0,127.67,127.87,8092.0,121.2643,121.4731,121.1599,121.3497,8092.0
2019-06-03 14:00:00,127.85,128.0,127.77,127.93,5848.0,121.3307,121.4731,121.2548,121.4067,5848.0
2019-06-03 14:05:00,127.96,128.0,127.79,128.0,3750.0,121.4351,121.4731,121.2738,121.4731,3750.0
2019-06-03 14:10:00,128.0,128.02,127.68,127.78,7300.0,121.4731,121.4921,121.1694,121.2643,7300.0
2019-06-03 14:15:00,127.77,127.81,127.68,127.81,7853.0,121.2548,121.2928,121.1694,121.2928,7853.0
2019-06-03 14:20:00,127.85,127.93,127.73,127.77,7512.0,121.3307,121.4067,121.2168,121.2548,7512.0
2019-06-03 14:25:00,127.77,127.93,127.6,127.8,7212.0,121.2548,121.4067,121.0935,121.2833,7212.0
2019-06-03 14:30:00,127.85,128.0,127.73,127.78,10014.0,121.3307,121.4731,121.2168,121.2643,10014.0
2019-06-03 14:35:00,127.84,127.84,127.67,127.84,5444.0,121.3212,121.3212,121.1599,121.3212,5444.0
2019-06-03 14:40:00,127.73,127.94,127.69,127.87,6000.0,121.2168,121.4161,121.1789,121.3497,6000.0
2019-06-03 14:45:00,127.92,128.0,127.85,127.86,5616.0,121.3972,121.4731,121.3307,121.3402,5616.0
2019-06-03 14:50:00,127.82,127.96,127.77,127.89,7717.0,121.3023,121.4351,121.2548,121.3687,7717.0
2019-06-03 14:55:00,127.85,127.97,127.83,127.91,5201.0,121.3307,121.4446,121.3118,121.3877,5201.0
2019-06-03 15:00:00,127.92,127.93,127.41,127.46,9965.0,121.3972,121.4067,120.9132,120.9606,9965.0
2019-06-03 15:05:00,127.5,127.88,127.5,127.72,7579.0,120.9986,121.3592,120.9986,121.2074,7579.0
2019-06-03 15:10:00,127.72,128.0,127.65,128.0,12700.0,121.2074,121.4731,121.1409,121.4731,12700.0
2019-06-03 15:15:00,128.0,128.07,127.7,127.74,16025.0,121.4731,121.5395,121.1884,121.2263,16025.0
2019-06-03 15:20:00,127.72,127.95,127.72,127.78,19898.0,121.2074,121.4256,121.2074,121.2643,19898.0
2019-06-03 15:25:00,127.73,127.83,127.59,127.78,11576.0,121.2168,121.3118,121.084,121.2643,11576.0
2019-06-03 15:30:00,127.73,127.76,127.5,127.61,19400.0,121.2168,121.2453,120.9986,121.103,19400.0
2019-06-03 15:35:00,127.61,127.72,127.5,127.6,33880.0,121.103,121.2074,120.9986,121.0935,33880.0
2019-06-03 15:40:00,127.63,127.94,127.62,127.88,21901.0,121.1219,121.4161,121.1125,121.3592,21901.0
2019-06-03 15:45:00,127.84,127.92,127.57,127.68,26708.0,121.3212,121.3972,121.065,121.1694,26708.0
2019-06-03 15:50:00,127.69,128.09,127.69,128.09,51746.0,121.1789,121.5585,121.1789,121.5585,51746.0
2019-06-03 15:55:00,128.09,128.31,127.96,128.21,153491.0,121.5585,121.7673,121.4351,121.6724,153491.0
2019-06-04 09:30:00,129.32,129.88,128.95,129.74,35869.0,122.7258,123.2572,122.3746,123.1244,35869.0
2019-06-04 09:35:00,129.57,129.76,129.14,129.76,6322.0,122.963,123.1433,122.555,123.1433,6322.0
2019-06-04 09:40:00,129.88,130.07,129.48,129.77,11305.0,123.2572,123.4375,122.8776,123.1528,11305.0
2019-06-04 09:45:00,129.71,130.5,129.7,130.25,9917.0,123.0959,123.8456,123.0864,123.6084,9917.0
2019-06-04 09:50:00,130.21,130.26,129.62,130.0,9686.0,123.5704,123.6178,123.0105,123.3711,9686.0
2019-06-04 09:55:00,129.93,130.48,129.92,130.47,5709.0,123.3047,123.8266,123.2952,123.8171,5709.0
2019-06-04 10:00:00,130.38,130.56,130.25,130.25,9327.0,123.7317,123.9025,123.6084,123.6084,9327.0
2019-06-04 10:05:00,130.24,130.27,129.62,129.8,20869.0,123.5989,123.6273,123.0105,123.1813,20869.0
2019-06-04 10:10:00,129.77,130.01,129.76,130.01,9954.0,123.1528,123.3806,123.1433,123.3806,9954.0
2019-06-04 10:15:00,130.05,130.32,129.94,130.03,12426.0,123.4185,123.6748,123.3142,123.3996,12426.0
2019-06-04 10:20:00,130.03,130.66,129.98,130.48,22946.0,123.3996,123.9974,123.3521,123.8266,22946.0
2019-06-04 10:25:00,130.48,130.95,130.38,130.87,20475.0,123.8266,124.2727,123.7317,124.1967,20475.0
2019-06-04 10:30:00,130.91,131.38,130.85,130.92,15576.0,124.2347,124.6807,124.1778,124.2442,15576.0
2019-06-04 10:35:00,130.92,131.0,130.63,130.63,7483.0,124.2442,124.3201,123.969,123.969,7483.0
2019-06-04 10:40:00,130.59,130.71,130.57,130.57,1528.0,123.931,124.0449,123.912,123.912,1528.0
2019-06-04 10:45:00,130.52,130.57,130.17,130.21,6031.0,123.8646,123.912,123.5324,123.5704,6031.0
2019-06-04 10:50:00,130.14,130.4,130.14,130.33,10559.0,123.504,123.7507,123.504,123.6843,10559.0
2019-06-04 10:55:00,130.36,130.52,130.32,130.41,12555.0,123.7127,123.8646,123.6748,123.7602,12555.0
2019-06-04 11:00:00,130.38,130.5,130.3,130.34,4029.0,123.7317,123.8456,123.6558,123.6938,4029.0
2019-06-04 11:05:00,130.37,130.5,130.37,130.38,3900.0,123.7222,123.8456,123.7222,123.7317,3900.0
2019-06-04 11:10:00,130.37,130.39,130.19,130.26,4359.0,123.7222,123.7412,123.5514,123.6178,4359.0
2019-06-04 11:15:00,130.24,130.36,130.22,130.34,4616.0,123.5989,123.7127,123.5799,123.6938,4616.0
2019-06-04 11:20:00,130.36,130.44,130.28,130.43,5618.0,123.7127,123.7887,123.6368,123.7792,5618.0
2019-06-04 11:25:00,130.45,130.48,130.33,130.45,4436.0,123.7982,123.8266,123.6843,123.7982,4436.0
2019-06-04 11:30:00,130.42,130.52,130.35,130.47,6746.0,123.7697,123.8646,123.7033,123.8171,6746.0
2019-06-04 11:35:00,130.44,130.51,130.39,130.5,2000.0,123.7887,123.8551,123.7412,123.8456,2000.0
2019-06-04 11:40:00,130.5,130.5,130.43,130.49,5527.0,123.8456,123.8456,123.7792,123.8361,5527.0
2019-06-04 11:45:00,130.45,130.69,130.45,130.67,2666.0,123.7982,124.0259,123.7982,124.0069,2666.0
2019-06-04 11:50:00,130.63,130.63,130.5,130.54,2116.0,123.969,123.969,123.8456,123.8836,2116.0
2019-06-04 11:55:00,130.52,130.61,130.52,130.61,1603.0,123.8646,123.95,123.8646,123.95,1603.0
2019-06-04 12:00:00,130.62,130.62,130.49,130.49,2501.0,123.9595,123.9595,123.8361,123.8361,2501.0
2019-06-04 12:05:00,130.48,130.65,130.48,130.58,4978.0,123.8266,123.988,123.8266,123.9215,4978.0
2019-06-04 12:10:00,130.58,130.58,130.45,130.46,525.0,123.9215,123.9215,123.7982,123.8076,525.0
2019-06-04 12:15:00,130.52,130.52,130.39,130.41,3578.0,123.8646,123.8646,123.7412,123.7602,3578.0
2019-06-04 12:20:00,130.48,130.55,130.46,130.49,5608.0,123.8266,123.8931,123.8076,123.8361,5608.0
2019-06-04 12:25:00,130.55,130.55,130.31,130.31,3982.0,123.8931,123.8931,123.6653,123.6653,3982.0
2019-06-04 12:30:00,130.32,130.37,130.03,130.16,13530.0,123.6748,123.7222,123.3996,123.5229,13530.0
2019-06-04 12:35:00,130.12,130.16,130.01,130.14,2855.0,123.485,123.5229,123.3806,123.504,2855.0
2019-06-04 12:40:00,130.18,130.25,129.99,130.25,5706.0,123.5419,123.6084,123.3616,123.6084,5706.0
2019-06-04 12:45:00,130.22,130.4,130.17,130.37,4281.0,123.5799,123.7507,123.5324,123.7222,4281.0
2019-06-04 12:50:00,130.37,130.54,130.37,130.51,3600.0,123.7222,123.8836,123.7222,123.8551,3600.0
2019-06-04 12:55:00,130.5,130.5,130.43,130.43,900.0,123.8456,123.8456,123.7792,123.7792,900.0
2019-06-04 13:00:00,130.41,130.47,130.36,130.41,1977.0,123.7602,123.8171,123.7127,123.7602,1977.0
2019-06-04 13:05:00,130.46,130.48,130.39,130.39,1361.0,123.8076,123.8266,123.7412,123.7412,1361.0
2019-06-04 13:10:00,130.41,130.45,130.38,130.39,2800.0,123.7602,123.7982,123.7317,123.7412,2800.0
2019-06-04 13:15:00,130.39,130.4,130.25,130.28,5200.0,123.7412,123.7507,123.6084,123.6368,5200.0
2019-06-04 13:20:00,130.22,130.28,130.15,130.28,5001.0,123.5799,123.6368,123.5134,123.6368,5001.0
2019-06-04 13:25:00,130.27,130.33,130.23,130.32,1100.0,123.6273,123.6843,123.5894,123.6748,1100.0
2019-06-04 13:30:00,130.34,130.38,130.29,130.37,3103.0,123.6938,123.7317,123.6463,123.7222,3103.0
2019-06-04 13:35:00,130.35,130.36,130.25,130.27,3868.0,123.7033,123.7127,123.6084,123.6273,3868.0
2019-06-04 13:40:00,130.28,130.29,130.21,130.22,2200.0,123.6368,123.6463,123.5704,123.5799,2200.0
2019-06-04 13:45:00,130.22,130.25,130.19,130.22,2843.0,123.5799,123.6084,123.5514,123.5799,2843.0
2019-06-04 13:50:00,130.21,130.37,130.21,130.31,8648.0,123.5704,123.7222,123.5704,123.6653,8648.0
2019-06-04 13:55:00,130.27,130.39,130.27,130.34,9039.0,123.6273,123.7412,123.6273,123.6938,9039.0
2019-06-04 14:00:00,130.34,130.38,130.23,130.35,5080.0,123.6938,123.7317,123.5894,123.7033,5080.0
2019-06-04 14:05:00,130.35,130.36,130.2,130.24,3611.0,123.7033,123.7127,123.5609,123.5989,3611.0
2019-06-04 14:10:00,130.26,130.26,130.18,130.22,5501.0,123.6178,123.6178,123.5419,123.5799,5501.0
2019-06-04 14:15:00,130.24,130.24,130.18,130.18,3808.0,123.5989,123.5989,123.5419,123.5419,3808.0
2019-06-04 14:20:00,130.2,130.5,130.16,130.5,4034.0,123.5609,123.8456,123.5229,123.8456,4034.0
2019-06-04 14:25:00,130.5,130.5,130.42,130.5,13424.0,123.8456,123.8456,123.7697,123.8456,13424.0
2019-06-04 14:30:00,130.5,130.5,130.42,130.5,5613.0,123.8456,123.8456,123.7697,123.8456,5613.0
2019-06-04 14:35:00,130.5,130.57,130.45,130.56,2580.0,123.8456,123.912,123.7982,123.9025,2580.0
2019-06-04 14:40:00,130.58,130.7,130.55,130.68,11168.0,123.9215,124.0354,123.8931,124.0164,11168.0
2019-06-04 14:45:00,130.68,130.7,130.65,130.67,4786.0,124.0164,124.0354,123.988,124.0069,4786.0
2019-06-04 14:50:00,130.67,130.67,130.61,130.66,4459.0,124.0069,124.0069,123.95,123.9974,4459.0
2019-06-04 14:55:00,130.67,130.67,130.6,130.63,5252.0,124.0069,124.0069,123.9405,123.969,5252.0
2019-06-04 15:00:00,130.64,130.9,130.63,130.9,11302.0,123.9785,124.2252,123.969,124.2252,11302.0
2019-06-04 15:05:00,130.9,131.03,130.87,130.97,7084.0,124.2252,124.3486,124.1967,124.2916,7084.0
2019-06-04 15:10:00,130.99,131.09,130.96,131.09,8631.0,124.3106,124.4055,124.2821,124.4055,8631.0
2019-06-04 15:15:00,131.11,131.22,131.06,131.12,19404.0,124.4245,124.5289,124.377,124.434,19404.0
2019-06-04 15:20:00,131.17,131.19,131.05,131.11,5118.0,124.4814,124.5004,124.3676,124.4245,5118.0
2019-06-04 15:25:00,131.14,131.2,131.07,131.2,5868.0,124.453,124.5099,124.3865,124.5099,5868.0
2019-06-04 15:30:00,131.2,131.2,131.02,131.18,10289.0,124.5099,124.5099,124.3391,124.4909,10289.0
2019-06-04 15:35:00,131.17,131.2,131.13,131.17,12562.0,124.4814,124.5099,124.4435,124.4814,12562.0
2019-06-04 15:40:00,131.15,131.31,131.12,131.17,11145.0,124.4625,124.6143,124.434,124.4814,11145.0
2019-06-04 15:45:00,131.15,131.25,131.15,131.25,18934.0,124.4625,124.5574,124.4625,124.5574,18934.0
2019-06-04 15:50:00,131.25,131.51,131.19,131.51,19967.0,124.5574,124.8041,124.5004,124.8041,19967.0
2019-06-04 15:55:00,131.48,131.94,131.44,131.84,81215.0,124.7756,125.2122,124.7377,125.1173,81215.0
2019-06-05 09:30:00,132.42,132.9,132.42,132.48,13799.0,125.6677,126.1232,125.6677,125.7246,13799.0
2019-06-05 09:35:00,132.38,132.58,132.11,132.27,4325.0,125.6297,125.8195,125.3735,125.5253,4325.0
2019-06-05 09:40:00,132.27,132.27,131.51,131.78,5508.0,125.5253,125.5253,124.8041,125.0603,5508.0
2019-06-05 09:45:00,131.82,131.92,130.99,131.51,11768.0,125.0983,125.1932,124.3106,124.8041,11768.0
2019-06-05 09:50:00,131.7,131.78,131.57,131.64,3242.0,124.9844,125.0603,124.861,124.9275,3242.0
2019-06-05 09:55:00,131.96,132.88,131.93,132.88,2722.0,125.2312,126.1042,125.2027,126.1042,2722.0
2019-06-05 10:00:00,132.65,132.65,131.93,131.93,6150.0,125.886,125.886,125.2027,125.2027,6150.0
2019-06-05 10:05:00,131.95,132.09,131.65,131.92,6142.0,125.2217,125.3545,124.937,125.1932,6142.0
2019-06-05 10:10:00,131.92,132.23,131.92,132.16,2004.0,125.1932,125.4874,125.1932,125.421,2004.0
2019-06-05 10:15:00,132.31,132.56,132.26,132.39,2171.0,125.5633,125.8006,125.5159,125.6392,2171.0
2019-06-05 10:20:00,132.38,132.52,132.21,132.35,2400.0,125.6297,125.7626,125.4684,125.6013,2400.0
2019-06-05 10:25:00,132.32,132.45,132.18,132.18,2700.0,125.5728,125.6962,125.4399,125.4399,2700.0
2019-06-05 10:30:00,132.02,132.13,131.84,132.06,3625.0,125.2881,125.3925,125.1173,125.3261,3625.0
2019-06-05 10:35:00,131.91,132.18,131.9,132.02,6008.0,125.1837,125.4399,125.1742,125.2881,6008.0
2019-06-05 10:40:00,131.96,131.96,131.7,131.9,4200.0,125.2312,125.2312,124.9844,125.1742,4200.0
2019-06-05 10:45:00,131.9,132.02,131.89,131.9,2300.0,125.1742,125.2881,125.1647,125.1742,2300.0
2019-06-05 10:50:00,131.84,131.97,131.63,131.92,2773.0,125.1173,125.2406,124.918,125.1932,2773.0
2019-06-05 10:55:00,131.92,131.98,131.73,131.9,6413.0,125.1932,125.2501,125.0129,125.1742,6413.0
2019-06-05 11:00:00,131.92,132.39,131.92,132.35,2600.0,125.1932,125.6392,125.1932,125.6013,2600.0
2019-06-05 11:05:00,132.37,132.37,132.32,132.32,1301.0,125.6202,125.6202,125.5728,125.5728,1301.0
2019-06-05 11:10:00,132.25,132.5,132.22,132.44,2178.0,125.5064,125.7436,125.4779,125.6867,2178.0
2019-06-05 11:15:00,132.54,132.63,132.4,132.49,5008.0,125.7816,125.867,125.6487,125.7341,5008.0
2019-06-05 11:20:00,132.46,132.63,132.38,132.6,2307.0,125.7057,125.867,125.6297,125.8385,2307.0
2019-06-05 11:25:00,132.58,132.65,132.38,132.65,3829.0,125.8195,125.886,125.6297,125.886,3829.0
2019-06-05 11:30:00,132.6,132.75,132.55,132.57,2688.0,125.8385,125.9809,125.7911,125.8101,2688.0
2019-06-05 11:35:00,132.66,132.85,132.66,132.85,934.0,125.8955,126.0758,125.8955,126.0758,934.0
2019-06-05 11:40:00,132.76,132.94,132.74,132.9,3206.0,125.9904,126.1612,125.9714,126.1232,3206.0
2019-06-05 11:45:00,132.98,133.09,132.92,133.04,4004.0,126.1991,126.3035,126.1422,126.2561,4004.0
2019-06-05 11:50:00,132.99,133.04,132.87,132.93,5680.0,126.2086,126.2561,126.0948,126.1517,5680.0
2019-06-05 11:55:00,133.0,133.15,132.99,133.13,5218.0,126.2181,126.3605,126.2086,126.3415,5218.0
2019-06-05 12:00:00,133.19,133.25,132.82,132.9,6227.0,126.3984,126.4554,126.0473,126.1232,6227.0
2019-06-05 12:05:00,132.99,133.0,132.86,132.88,3178.0,126.2086,126.2181,126.0853,126.1042,3178.0
2019-06-05 12:10:00,132.88,132.93,132.8,132.87,1700.0,126.1042,126.1517,126.0283,126.0948,1700.0
2019-06-05 12:15:00,132.91,133.0,132.85,132.85,4518.0,126.1327,126.2181,126.0758,126.0758,4518.0
2019-06-05 12:20:00,132.97,132.97,132.91,132.94,3636.0,126.1897,126.1897,126.1327,126.1612,3636.0
2019-06-05 12:25:00,132.97,133.15,132.97,133.15,5875.0,126.1897,126.3605,126.1897,126.3605,5875.0
2019-06-05 12:30:00,133.13,133.18,133.02,133.18,2920.0,126.3415,126.3889,126.2371,126.3889,2920.0
2019-06-05 12:35:00,133.15,133.15,133.02,133.04,3446.0,126.3605,126.3605,126.2371,126.2561,3446.0
2019-06-05 12:40:00,133.02,133.05,132.96,132.98,6775.0,126.2371,126.2656,126.1802,126.1991,6775.0
2019-06-05 12:45:00,133.0,133.01,132.88,132.88,5323.0,126.2181,126.2276,126.1042,126.1042,5323.0
2019-06-05 12:50:00,132.84,133.09,132.83,133.09,2120.0,126.0663,126.3035,126.0568,126.3035,2120.0
2019-06-05 12:55:00,133.11,133.19,133.01,133.02,4403.0,126.3225,126.3984,126.2276,126.2371,4403.0
2019-06-05 13:00:00,133.06,133.11,132.97,133.07,8913.0,126.2751,126.3225,126.1897,126.2846,8913.0
2019-06-05 13:05:00,133.09,133.14,133.09,133.09,1476.0,126.3035,126.351,126.3035,126.3035,1476.0
2019-06-05 13:10:00,133.13,133.2,133.05,133.05,1726.0,126.3415,126.4079,126.2656,126.2656,1726.0
2019-06-05 13:15:00,133.04,133.17,133.04,133.17,1549.0,126.2561,126.3795,126.2561,126.3795,1549.0
2019-06-05 13:20:00,133.16,133.2,133.12,133.19,3852.0,126.37,126.4079,126.332,126.3984,3852.0
2019-06-05 13:25:00,133.17,133.17,132.95,133.15,2400.0,126.3795,126.3795,126.1707,126.3605,2400.0
2019-06-05 13:30:00,133.07,133.07,132.97,132.98,5974.0,126.2846,126.2846,126.1897,126.1991,5974.0
2019-06-05 13:35:00,132.94,133.03,132.88,133.03,2547.0,126.1612,126.2466,126.1042,126.2466,2547.0
2019-06-05 13:40:00,132.93,132.99,132.89,132.96,1316.0,126.1517,126.2086,126.1137,126.1802,1316.0
2019-06-05 13:45:00,133.03,133.07,133.01,133.03,2487.0,126.2466,126.2846,126.2276,126.2466,2487.0
2019-06-05 13:50:00,133.02,133.07,132.97,132.97,5067.0,126.2371,126.2846,126.1897,126.1897,5067.0
2019-06-05 13:55:00,132.95,132.98,132.8,132.88,3375.0,126.1707,126.1991,126.0283,126.1042,3375.0
2019-06-05 14:00:00,132.93,132.93,132.74,132.77,1631.0,126.1517,126.1517,125.9714,125.9999,1631.0
2019-06-05 14:05:00,132.78,132.78,132.64,132.65,3129.0,126.0093,126.0093,125.8765,125.886,3129.0
2019-06-05 14:10:00,132.63,132.68,132.32,132.34,31478.0,125.867,125.9144,125.5728,125.5918,31478.0
2019-06-05 14:15:00,132.23,132.45,132.21,132.45,7890.0,125.4874,125.6962,125.4684,125.6962,7890.0
2019-06-05 14:20:00,132.5,132.5,132.38,132.45,3483.0,125.7436,125.7436,125.6297,125.6962,3483.0
2019-06-05 14:25:00,132.49,132.49,132.27,132.27,12200.0,125.7341,125.7341,125.5253,125.5253,12200.0
2019-06-05 14:30:00,132.29,132.39,132.29,132.3,6004.0,125.5443,125.6392,125.5443,125.5538,6004.0
2019-06-05 14:35:00,132.35,132.54,132.35,132.44,4985.0,125.6013,125.7816,125.6013,125.6867,4985.0
2019-06-05 14:40:00,132.45,132.59,132.45,132.59,15789.0,125.6962,125.829,125.6962,125.829,15789.0
2019-06-05 14:45:00,132.61,132.66,132.51,132.52,6623.0,125.848,125.8955,125.7531,125.7626,6623.0
2019-06-05 14:50:00,132.49,132.51,132.34,132.4,6164.0,125.7341,125.7531,125.5918,125.6487,6164.0
2019-06-05 14:55:00,132.36,132.7,132.35,132.65,5816.0,125.6108,125.9334,125.6013,125.886,5816.0
2019-06-05 15:00:00,132.65,132.67,132.53,132.65,7654.0,125.886,125.905,125.7721,125.886,7654.0
2019-06-05 15:05:00,132.66,132.66,132.49,132.51,7970.0,125.8955,125.8955,125.7341,125.7531,7970.0
2019-06-05 15:10:00,132.56,132.61,132.47,132.61,10641.0,125.8006,125.848,125.7151,125.848,10641.0
2019-06-05 15:15:00,132.6,132.7,132.59,132.61,8559.0,125.8385,125.9334,125.829,125.848,8559.0
2019-06-05 15:20:00,132.61,132.7,132.58,132.69,9738.0,125.848,125.9334,125.8195,125.9239,9738.0
2019-06-05 15:25:00,132.72,132.82,132.6,132.64,9628.0,125.9524,126.0473,125.8385,125.8765,9628.0
2019-06-05 15:30:00,132.64,132.65,132.4,132.45,9092.0,125.8765,125.886,125.6487,125.6962,9092.0
2019-06-05 15:35:00,132.48,132.52,132.18,132.38,22803.0,125.7246,125.7626,125.4399,125.6297,22803.0
2019-06-05 15:40:00,132.38,132.7,132.36,132.64,9280.0,125.6297,125.9334,125.6108,125.8765,9280.0
2019-06-05 15:45:00,132.71,132.85,132.67,132.79,13810.0,125.9429,126.0758,125.905,126.0188,13810.0
2019-06-05 15:50:00,132.85,133.32,132.8,133.31,25659.0,126.0758,126.5218,126.0283,126.5123,25659.0
2019-06-05 15:55:00,133.28,133.45,133.1,133.36,68806.0,126.4838,126.6452,126.313,126.5598,68806.0
2019-06-06 09:30:00,133.98,134.02,133.31,133.54,11885.0,127.1482,127.1861,126.5123,126.7306,11885.0
2019-06-06 09:35:00,133.64,134.27,133.64,134.04,3179.0,126.8255,127.4234,126.8255,127.2051,3179.0
2019-06-06 09:40:00,134.04,134.17,133.9,133.93,3895.0,127.2051,127.3285,127.0722,127.1007,3895.0
2019-06-06 09:45:00,133.95,133.96,133.76,133.76,900.0,127.1197,127.1292,126.9394,126.9394,900.0
2019-06-06 09:50:00,133.94,134.09,133.42,133.77,6122.0,127.1102,127.2525,126.6167,126.9489,6122.0
2019-06-06 09:55:00,133.83,134.07,133.74,133.96,5925.0,127.0058,127.2336,126.9204,127.1292,5925.0
2019-06-06 10:00:00,134.02,134.07,133.8,133.88,3204.0,127.1861,127.2336,126.9773,127.0533,3204.0
2019-06-06 10:05:00,133.87,134.07,133.59,133.97,21729.0,127.0438,127.2336,126.778,127.1387,21729.0
2019-06-06 10:10:00,134.03,134.1,134.03,134.06,2400.0,127.1956,127.262,127.1956,127.2241,2400.0
2019-06-06 10:15:00,134.07,134.14,134.0,134.14,7937.0,127.2336,127.3,127.1671,127.3,7937.0
2019-06-06 10:20:00,134.06,134.27,133.94,134.19,11194.0,127.2241,127.4234,127.1102,127.3474,11194.0
2019-06-06 10:25:00,134.16,134.18,133.98,134.1,9989.0,127.319,127.338,127.1482,127.262,9989.0
2019-06-06 10:30:00,134.05,134.4,134.02,134.4,4625.0,127.2146,127.5467,127.1861,127.5467,4625.0
2019-06-06 10:35:00,134.43,134.67,134.33,134.67,21144.0,127.5752,127.803,127.4803,127.803,21144.0
2019-06-06 10:40:00,134.7,134.77,134.37,134.54,19231.0,127.8314,127.8979,127.5183,127.6796,19231.0
2019-06-06 10:45:00,134.58,135.04,134.58,134.9,23350.0,127.7176,128.1541,127.7176,128.0212,23350.0
2019-06-06 10:50:00,134.87,135.02,134.83,134.83,5855.0,127.9928,128.1351,127.9548,127.9548,5855.0
2019-06-06 10:55:00,134.77,134.85,134.72,134.85,3440.0,127.8979,127.9738,127.8504,127.9738,3440.0
2019-06-06 11:00:00,134.86,134.89,134.73,134.76,3762.0,127.9833,128.0118,127.8599,127.8884,3762.0
2019-06-06 11:05:00,134.81,134.97,134.73,134.88,2469.0,127.9358,128.0877,127.8599,128.0023,2469.0
2019-06-06 11:10:00,134.86,134.97,134.72,134.97,2700.0,127.9833,128.0877,127.8504,128.0877,2700.0
2019-06-06 11:15:00,134.9,135.08,134.81,134.91,8660.0,128.0212,128.1921,127.9358,128.0307,8660.0
2019-06-06 11:20:00,134.88,134.89,134.73,134.74,3100.0,128.0023,128.0118,127.8599,127.8694,3100.0
2019-06-06 11:25:00,134.8,135.07,134.78,135.06,2805.0,127.9263,128.1826,127.9074,128.1731,2805.0
2019-06-06 11:30:00,134.99,135.04,134.87,134.9,7361.0,128.1067,128.1541,127.9928,128.0212,7361.0
2019-06-06 11:35:00,134.9,134.92,134.8,134.84,2500.0,128.0212,128.0402,127.9263,127.9643,2500.0
2019-06-06 11:40:00,134.87,134.93,134.77,134.84,3900.0,127.9928,128.0497,127.8979,127.9643,3900.0
2019-06-06 11:45:00,134.8,134.86,134.5,134.56,4134.0,127.9263,127.9833,127.6416,127.6986,4134.0
2019-06-06 11:50:00,134.61,134.69,134.59,134.62,8407.0,127.746,127.8219,127.727,127.7555,8407.0
2019-06-06 11:55:00,134.74,134.86,134.72,134.81,3100.0,127.8694,127.9833,127.8504,127.9358,3100.0
2019-06-06 12:00:00,134.84,135.01,134.82,134.82,4504.0,127.9643,128.1256,127.9453,127.9453,4504.0
2019-06-06 12:05:00,134.79,135.02,134.79,134.93,3327.0,127.9168,128.1351,127.9168,128.0497,3327.0
2019-06-06 12:10:00,134.97,135.07,134.95,135.0,4900.0,128.0877,128.1826,128.0687,128.1161,4900.0
2019-06-06 12:15:00,135.05,135.05,134.91,135.02,3800.0,128.1636,128.1636,128.0307,128.1351,3800.0
2019-06-06 12:20:00,134.93,135.0,134.86,135.0,2296.0,128.0497,128.1161,127.9833,128.1161,2296.0
2019-06-06 12:25:00,135.02,135.05,134.92,134.99,2408.0,128.1351,128.1636,128.0402,128.1067,2408.0
2019-06-06 12:30:00,134.99,135.08,134.95,135.0,9452.0,128.1067,128.1921,128.0687,128.1161,9452.0
2019-06-06 12:35:00,134.96,134.96,134.74,134.74,7200.0,128.0782,128.0782,127.8694,127.8694,7200.0
2019-06-06 12:40:00,134.78,134.83,134.74,134.81,4400.0,127.9074,127.9548,127.8694,127.9358,4400.0
2019-06-06 12:45:00,134.85,135.06,134.85,134.94,7309.0,127.9738,128.1731,127.9738,128.0592,7309.0
2019-06-06 12:50:00,134.96,134.96,134.71,134.76,20048.0,128.0782,128.0782,127.8409,127.8884,20048.0
2019-06-06 12:55:00,134.71,134.76,134.53,134.53,8909.0,127.8409,127.8884,127.6701,127.6701,8909.0
2019-06-06 13:00:00,134.58,134.63,134.53,134.56,7023.0,127.7176,127.765,127.6701,127.6986,7023.0
2019-06-06 13:05:00,134.55,134.58,134.47,134.47,6163.0,127.6891,127.7176,127.6132,127.6132,6163.0
2019-06-06 13:10:00,134.53,134.55,134.42,134.52,9535.0,127.6701,127.6891,127.5657,127.6606,9535.0
2019-06-06 13:15:00,134.54,134.65,134.49,134.49,3200.0,127.6796,127.784,127.6321,127.6321,3200.0
2019-06-06 13:20:00,134.48,134.48,134.29,134.33,3110.0,127.6227,127.6227,127.4423,127.4803,3110.0
2019-06-06 13:25:00,134.33,134.57,134.33,134.57,2681.0,127.4803,127.7081,127.4803,127.7081,2681.0
2019-06-06 13:30:00,134.57,134.74,134.54,134.7,2750.0,127.7081,127.8694,127.6796,127.8314,2750.0
2019-06-06 13:35:00,134.73,134.73,134.47,134.47,3599.0,127.8599,127.8599,127.6132,127.6132,3599.0
2019-06-06 13:40:00,134.42,134.48,134.3,134.38,5707.0,127.5657,127.6227,127.4518,127.5278,5707.0
2019-06-06 13:45:00,134.32,134.34,134.25,134.33,2550.0,127.4708,127.4898,127.4044,127.4803,2550.0
2019-06-06 13:50:00,134.33,134.34,134.27,134.27,600.0,127.4803,127.4898,127.4234,127.4234,600.0
2019-06-06 13:55:00,134.25,134.35,134.23,134.33,1100.0,127.4044,127.4993,127.3854,127.4803,1100.0
2019-06-06 14:00:00,134.34,134.47,134.32,134.38,2106.0,127.4898,127.6132,127.4708,127.5278,2106.0
2019-06-06 14:05:00,134.41,134.41,134.17,134.19,7114.0,127.5562,127.5562,127.3285,127.3474,7114.0
2019-06-06 14:10:00,134.28,134.38,134.28,134.38,1401.0,127.4329,127.5278,127.4329,127.5278,1401.0
2019-06-06 14:15:00,134.34,134.63,134.34,134.63,2064.0,127.4898,127.765,127.4898,127.765,2064.0
2019-06-06 14:20:00,134.73,134.82,134.66,134.72,2000.0,127.8599,127.9453,127.7935,127.8504,2000.0
2019-06-06 14:25:00,134.75,134.79,134.63,134.7,2421.0,127.8789,127.9168,127.765,127.8314,2421.0
2019-06-06 14:30:00,134.79,135.14,134.78,135.0,11100.0,127.9168,128.249,127.9074,128.1161,11100.0
2019-06-06 14:35:00,135.06,135.08,134.83,135.03,5800.0,128.1731,128.1921,127.9548,128.1446,5800.0
2019-06-06 14:40:00,134.95,135.08,134.88,134.99,12515.0,128.0687,128.1921,128.0023,128.1067,12515.0
2019-06-06 14:45:00,135.0,135.06,134.95,134.95,7336.0,128.1161,128.1731,128.0687,128.0687,7336.0
2019-06-06 14:50:00,134.99,135.01,134.92,134.98,2300.0,128.1067,128.1256,128.0402,128.0972,2300.0
2019-06-06 14:55:00,134.99,135.0,134.86,134.86,2705.0,128.1067,128.1161,127.9833,127.9833,2705.0
2019-06-06 15:00:00,134.88,135.0,134.86,134.89,7751.0,128.0023,128.1161,127.9833,128.0118,7751.0
2019-06-06 15:05:00,134.9,134.95,134.86,134.91,16216.0,128.0212,128.0687,127.9833,128.0307,16216.0
2019-06-06 15:10:00,134.92,135.01,134.91,135.0,6942.0,128.0402,128.1256,128.0307,128.1161,6942.0
2019-06-06 15:15:00,134.99,135.06,134.96,135.0,14401.0,128.1067,128.1731,128.0782,128.1161,14401.0
2019-06-06 15:20:00,135.0,135.04,134.97,135.02,19271.0,128.1161,128.1541,128.0877,128.1351,19271.0
2019-06-06 15:25:00,135.0,135.09,134.97,135.0,8490.0,128.1161,128.2016,128.0877,128.1161,8490.0
2019-06-06 15:30:00,135.02,135.27,135.0,135.21,11859.0,128.1351,128.3724,128.1161,128.3154,11859.0
2019-06-06 15:35:00,135.22,135.32,135.01,135.06,14425.0,128.3249,128.4198,128.1256,128.1731,14425.0
2019-06-06 15:40:00,135.1,135.17,134.98,135.01,13269.0,128.211,128.2775,128.0972,128.1256,13269.0
2019-06-06 15:45:00,134.95,135.11,134.95,135.05,18298.0,128.0687,128.2205,128.0687,128.1636,18298.0
2019-06-06 15:50:00,135.04,135.11,134.88,134.92,23584.0,128.1541,128.2205,128.0023,128.0402,23584.0
2019-06-06 15:55:00,134.89,135.12,134.87,135.01,63027.0,128.0118,128.23,127.9928,128.1256,63027.0
2019-06-07 09:30:00,135.56,135.56,134.37,135.27,14957.0,128.6476,128.6476,127.5183,128.3724,14957.0
2019-06-07 09:35:00,135.18,135.37,135.06,135.22,4500.0,128.287,128.4673,128.1731,128.3249,4500.0
2019-06-07 09:40:00,135.1,135.17,134.7,134.75,5839.0,128.211,128.2775,127.8314,127.8789,5839.0
2019-06-07 09:45:00,134.67,135.04,134.16,134.19,6155.0,127.803,128.1541,127.319,127.3474,6155.0
2019-06-07 09:50:00,134.35,134.85,134.35,134.71,7333.0,127.4993,127.9738,127.4993,127.8409,7333.0
2019-06-07 09:55:00,134.97,135.1,134.83,135.03,3671.0,128.0877,128.211,127.9548,128.1446,3671.0
2019-06-07 10:00:00,135.04,135.09,134.8,135.02,4305.0,128.1541,128.2016,127.9263,128.1351,4305.0
2019-06-07 10:05:00,134.97,135.25,134.83,135.19,4598.0,128.0877,128.3534,127.9548,128.2965,4598.0
2019-06-07 10:10:00,135.15,135.22,135.03,135.03,2427.0,128.2585,128.3249,128.1446,128.1446,2427.0
2019-06-07 10:15:00,134.99,135.3,134.99,135.2,2500.0,128.1067,128.4008,128.1067,128.3059,2500.0
2019-06-07 10:20:00,135.15,135.3,135.15,135.28,1900.0,128.2585,128.4008,128.2585,128.3819,1900.0
2019-06-07 10:25:00,135.24,135.26,135.1,135.22,7924.0,128.3439,128.3629,128.211,128.3249,7924.0
2019-06-07 10:30:00,135.31,135.42,135.28,135.35,12987.0,128.4103,128.5147,128.3819,128.4483,12987.0
2019-06-07 10:35:00,135.3,135.31,135.26,135.31,1531.0,128.4008,128.4103,128.3629,128.4103,1531.0
2019-06-07 10:40:00,135.24,135.24,135.16,135.23,2600.0,128.3439,128.3439,128.268,128.3344,2600.0
2019-06-07 10:45:00,135.23,135.45,135.22,135.41,7770.0,128.3344,128.5432,128.3249,128.5052,7770.0
2019-06-07 10:50:00,135.41,135.47,135.21,135.43,10218.0,128.5052,128.5622,128.3154,128.5242,10218.0
2019-06-07 10:55:00,135.36,135.43,135.26,135.39,6200.0,128.4578,128.5242,128.3629,128.4863,6200.0
2019-06-07 11:00:00,135.34,135.39,135.07,135.07,6259.0,128.4388,128.4863,128.1826,128.1826,6259.0
2019-06-07 11:05:00,135.07,135.29,135.02,135.21,4691.0,128.1826,128.3914,128.1351,128.3154,4691.0
2019-06-07 11:10:00,135.21,135.24,134.93,134.93,12285.0,128.3154,128.3439,128.0497,128.0497,12285.0
2019-06-07 11:15:00,134.93,135.06,134.88,135.0,6868.0,128.0497,128.1731,128.0023,128.1161,6868.0
2019-06-07 11:20:00,135.02,135.04,134.85,134.85,9331.0,128.1351,128.1541,127.9738,127.9738,9331.0
2019-06-07 11:25:00,134.85,135.0,134.85,134.96,5100.0,127.9738,128.1161,127.9738,128.0782,5100.0
2019-06-07 11:30:00,134.99,135.0,134.74,134.74,21367.0,128.1067,128.1161,127.8694,127.8694,21367.0
2019-06-07 11:35:00,134.77,134.8,134.18,134.18,55874.0,127.8979,127.9263,127.338,127.338,55874.0
2019-06-07 11:40:00,134.21,134.47,134.09,134.47,19411.0,127.3664,127.6132,127.2525,127.6132,19411.0
2019-06-07 11:45:00,134.46,134.58,134.41,134.53,4105.0,127.6037,127.7176,127.5562,127.6701,4105.0
2019-06-07 11:50:00,134.63,134.83,134.57,134.75,6780.0,127.765,127.9548,127.7081,127.8789,6780.0
2019-06-07 11:55:00,134.75,134.93,134.6,134.63,12106.0,127.8789,128.0497,127.7365,127.765,12106.0
2019-06-07 12:00:00,134.6,134.72,134.44,134.55,8896.0,127.7365,127.8504,127.5847,127.6891,8896.0
2019-06-07 12:05:00,134.61,134.64,134.44,134.53,4903.0,127.746,127.7745,127.5847,127.6701,4903.0
2019-06-07 12:10:00,134.53,134.65,134.47,134.59,11043.0,127.6701,127.784,127.6132,127.727,11043.0
2019-06-07 12:15:00,134.59,134.89,134.58,134.58,9728.0,127.727,128.0118,127.7176,127.7176,9728.0
2019-06-07 12:20:00,134.64,134.94,134.63,134.94,4011.0,127.7745,128.0592,127.765,128.0592,4011.0
2019-06-07 12:25:00,134.9,134.9,134.6,134.78,11219.0,128.0212,128.0212,127.7365,127.9074,11219.0
2019-06-07 12:30:00,134.84,134.9,134.7,134.75,6130.0,127.9643,128.0212,127.8314,127.8789,6130.0
2019-06-07 12:35:00,134.8,134.81,134.67,134.74,7200.0,127.9263,127.9358,127.803,127.8694,7200.0
2019-06-07 12:40:00,134.72,134.82,134.69,134.69,2806.0,127.8504,127.9453,127.8219,127.8219,2806.0
2019-06-07 12:45:00,134.78,134.8,134.7,134.73,1300.0,127.9074,127.9263,127.8314,127.8599,1300.0
2019-06-07 12:50:00,134.72,134.72,134.58,134.58,1674.0,127.8504,127.8504,127.7176,127.7176,1674.0
2019-06-07 12:55:00,134.68,134.84,134.68,134.84,4900.0,127.8125,127.9643,127.8125,127.9643,4900.0
2019-06-07 13:00:00,134.89,135.06,134.88,135.01,10809.0,128.0118,128.1731,128.0023,128.1256,10809.0
2019-06-07 13:05:00,135.03,135.05,134.91,135.0,5780.0,128.1446,128.1636,128.0307,128.1161,5780.0
2019-06-07 13:10:00,134.88,134.9,134.88,134.9,500.0,128.0023,128.0212,128.0023,128.0212,500.0
2019-06-07 13:15:00,134.93,134.93,134.81,134.81,2300.0,128.0497,128.0497,127.9358,127.9358,2300.0
2019-06-07 13:20:00,134.81,134.87,134.76,134.79,2500.0,127.9358,127.9928,127.8884,127.9168,2500.0
2019-06-07 13:25:00,134.82,134.82,134.72,134.72,2117.0,127.9453,127.9453,127.8504,127.8504,2117.0
2019-06-07 13:30:00,134.74,134.88,134.73,134.84,4480.0,127.8694,128.0023,127.8599,127.9643,4480.0
2019-06-07 13:35:00,134.86,134.92,134.84,134.84,1980.0,127.9833,128.0402,127.9643,127.9643,1980.0
2019-06-07 13:40:00,134.92,134.93,134.7,134.8,2456.0,128.0402,128.0497,127.8314,127.9263,2456.0
2019-06-07 13:45:00,134.77,134.79,134.45,134.52,4003.0,127.8979,127.9168,127.5942,127.6606,4003.0
2019-06-07 13:50:00,134.49,134.53,134.46,134.46,1912.0,127.6321,127.6701,127.6037,127.6037,1912.0
2019-06-07 13:55:00,134.45,134.45,134.25,134.25,3593.0,127.5942,127.5942,127.4044,127.4044,3593.0
2019-06-07 14:00:00,134.21,134.29,134.18,134.25,1900.0,127.3664,127.4423,127.338,127.4044,1900.0
2019-06-07 14:05:00,134.22,134.36,134.2,134.36,4500.0,127.3759,127.5088,127.3569,127.5088,4500.0
2019-06-07 14:10:00,134.32,134.44,134.32,134.35,2714.0,127.4708,127.5847,127.4708,127.4993,2714.0
2019-06-07 14:15:00,134.34,134.45,134.31,134.36,3553.0,127.4898,127.5942,127.4613,127.5088,3553.0
2019-06-07 14:20:00,134.33,134.56,134.31,134.56,3500.0,127.4803,127.6986,127.4613,127.6986,3500.0
2019-06-07 14:25:00,134.56,134.59,134.48,134.57,7757.0,127.6986,127.727,127.6227,127.7081,7757.0
2019-06-07 14:30:00,134.58,134.64,134.45,134.56,7947.0,127.7176,127.7745,127.5942,127.6986,7947.0
2019-06-07 14:35:00,134.54,134.66,134.54,134.64,4944.0,127.6796,127.7935,127.6796,127.7745,4944.0
2019-06-07 14:40:00,134.62,134.65,134.56,134.6,3900.0,127.7555,127.784,127.6986,127.7365,3900.0
2019-06-07 14:45:00,134.57,134.62,134.51,134.58,6467.0,127.7081,127.7555,127.6511,127.7176,6467.0
2019-06-07 14:50:00,134.5,134.53,134.36,134.37,3222.0,127.6416,127.6701,127.5088,127.5183,3222.0
2019-06-07 14:55:00,134.37,134.44,134.35,134.36,5524.0,127.5183,127.5847,127.4993,127.5088,5524.0
2019-06-07 15:00:00,134.42,134.8,134.42,134.74,8840.0,127.5657,127.9263,127.5657,127.8694,8840.0
2019-06-07 15:05:00,134.67,134.7,134.56,134.56,1700.0,127.803,127.8314,127.6986,127.6986,1700.0
2019-06-07 15:10:00,134.56,134.68,134.56,134.67,4677.0,127.6986,127.8125,127.6986,127.803,4677.0
2019-06-07 15:15:00,134.68,134.74,134.63,134.68,4388.0,127.8125,127.8694,127.765,127.8125,4388.0
2019-06-07 15:20:00,134.73,134.79,134.69,134.69,6255.0,127.8599,127.9168,127.8219,127.8219,6255.0
2019-06-07 15:25:00,134.72,134.75,134.65,134.7,8026.0,127.8504,127.8789,127.784,127.8314,8026.0
2019-06-07 15:30:00,134.67,134.71,134.59,134.62,7565.0,127.803,127.8409,127.727,127.7555,7565.0
2019-06-07 15:35:00,134.61,134.63,134.51,134.57,7559.0,127.746,127.765,127.6511,127.7081,7559.0
2019-06-07 15:40:00,134.57,134.58,134.47,134.47,8629.0,127.7081,127.7176,127.6132,127.6132,8629.0
2019-06-07 15:45:00,134.46,134.52,134.28,134.47,10258.0,127.6037,127.6606,127.4329,127.6132,10258.0
2019-06-07 15:50:00,134.48,134.53,134.27,134.31,16119.0,127.6227,127.6701,127.4234,127.4613,16119.0
2019-06-07 15:55:00,134.33,134.5,134.32,134.34,39608.0,127.4803,127.6416,127.4708,127.4898,39608.0
2019-06-10 09:30:00,135.1,135.51,134.51,134.81,8393.0,128.211,128.6001,127.6511,127.9358,8393.0
2019-06-10 09:35:00,134.86,135.0,134.59,134.78,3634.0,127.9833,128.1161,127.727,127.9074,3634.0
2019-06-10 09:40:00,134.76,135.35,134.76,134.9,8336.0,127.8884,128.4483,127.8884,128.0212,8336.0
2019-06-10 09:45:00,134.95,135.34,134.95,135.03,7046.0,128.0687,128.4388,128.0687,128.1446,7046.0
2019-06-10 09:50:00,135.04,135.12,134.91,134.94,9400.0,128.1541,128.23,128.0307,128.0592,9400.0
2019-06-10 09:55:00,134.9,135.08,134.84,135.03,10146.0,128.0212,128.1921,127.9643,128.1446,10146.0
2019-06-10 10:00:00,135.03,135.13,134.91,135.02,22612.0,128.1446,128.2395,128.0307,128.1351,22612.0
2019-06-10 10:05:00,135.0,135.06,134.73,134.73,8414.0,128.1161,128.1731,127.8599,127.8599,8414.0
2019-06-10 10:10:00,134.67,134.71,134.4,134.52,5515.0,127.803,127.8409,127.5467,127.6606,5515.0
2019-06-10 10:15:00,134.41,134.48,134.31,134.31,4401.0,127.5562,127.6227,127.4613,127.4613,4401.0
2019-06-10 10:20:00,134.32,134.51,134.26,134.46,7011.0,127.4708,127.6511,127.4139,127.6037,7011.0
2019-06-10 10:25:00,134.41,134.47,134.31,134.34,13432.0,127.5562,127.6132,127.4613,127.4898,13432.0
2019-06-10 10:30:00,134.35,134.37,134.15,134.15,4801.0,127.4993,127.5183,127.3095,127.3095,4801.0
2019-06-10 10:35:00,134.13,134.27,134.0,134.25,5306.0,127.2905,127.4234,127.1671,127.4044,5306.0
2019-06-10 10:40:00,134.19,134.62,134.16,134.62,2900.0,127.3474,127.7555,127.319,127.7555,2900.0
2019-06-10 10:45:00,134.62,134.71,134.51,134.58,2733.0,127.7555,127.8409,127.6511,127.7176,2733.0
2019-06-10 10:50:00,134.56,134.74,134.55,134.73,7792.0,127.6986,127.8694,127.6891,127.8599,7792.0
2019-06-10 10:55:00,134.73,134.73,134.56,134.56,1800.0,127.8599,127.8599,127.6986,127.6986,1800.0
2019-06-10 11:00:00,134.56,134.64,134.43,134.43,3200.0,127.6986,127.7745,127.5752,127.5752,3200.0
2019-06-10 11:05:00,134.4,134.4,134.26,134.39,3084.0,127.5467,127.5467,127.4139,127.5372,3084.0
2019-06-10 11:10:00,134.43,134.57,134.42,134.48,4779.0,127.5752,127.7081,127.5657,127.6227,4779.0
2019-06-10 11:15:00,134.48,134.6,134.48,134.6,2200.0,127.6227,127.7365,127.6227,127.7365,2200.0
2019-06-10 11:20:00,134.56,134.63,134.51,134.51,7544.0,127.6986,127.765,127.6511,127.6511,7544.0
2019-06-10 11:25:00,134.54,134.66,134.54,134.59,4875.0,127.6796,127.7935,127.6796,127.727,4875.0
2019-06-10 11:30:00,134.65,134.65,134.5,134.6,8300.0,127.784,127.784,127.6416,127.7365,8300.0
2019-06-10 11:35:00,134.64,134.67,134.54,134.65,5000.0,127.7745,127.803,127.6796,127.784,5000.0
2019-06-10 11:40:00,134.72,135.0,134.72,134.8,6036.0,127.8504,128.1161,127.8504,127.9263,6036.0
2019-06-10 11:45:00,134.79,134.89,134.66,134.66,3920.0,127.9168,128.0118,127.7935,127.7935,3920.0
2019-06-10 11:50:00,134.66,134.82,134.65,134.79,2809.0,127.7935,127.9453,127.784,127.9168,2809.0
2019-06-10 11:55:00,134.8,134.87,134.73,134.8,3762.0,127.9263,127.9928,127.8599,127.9263,3762.0
2019-06-10 12:00:00,134.8,134.85,134.73,134.8,2889.0,127.9263,127.9738,127.8599,127.9263,2889.0
2019-06-10 12:05:00,134.77,134.77,134.69,134.72,4000.0,127.8979,127.8979,127.8219,127.8504,4000.0
2019-06-10 12:10:00,134.74,134.75,134.57,134.59,2480.0,127.8694,127.8789,127.7081,127.727,2480.0
2019-06-10 12:15:00,134.61,134.78,134.61,134.76,17200.0,127.746,127.9074,127.746,127.8884,17200.0
2019-06-10 12:20:00,134.75,134.78,134.66,134.66,7301.0,127.8789,127.9074,127.7935,127.7935,7301.0
2019-06-10 12:25:00,134.69,134.78,134.66,134.76,1800.0,127.8219,127.9074,127.7935,127.8884,1800.0
2019-06-10 12:30:00,134.73,134.83,134.61,134.64,4900.0,127.8599,127.9548,127.746,127.7745,4900.0
2019-06-10 12:35:00,134.67,134.82,134.6,134.69,8013.0,127.803,127.9453,127.7365,127.8219,8013.0
2019-06-10 12:40:00,134.75,134.83,134.71,134.75,900.0,127.8789,127.9548,127.8409,127.8789,900.0
2019-06-10 12:45:00,134.68,134.69,134.53,134.55,7949.0,127.8125,127.8219,127.6701,127.6891,7949.0
2019-06-10 12:50:00,134.65,134.76,134.61,134.71,2832.0,127.784,127.8884,127.746,127.8409,2832.0
2019-06-10 12:55:00,134.73,134.83,134.67,134.72,8140.0,127.8599,127.9548,127.803,127.8504,8140.0
2019-06-10 13:00:00,134.81,135.01,134.8,134.98,4260.0,127.9358,128.1256,127.9263,128.0972,4260.0
2019-06-10 13:05:00,135.0,135.02,134.85,134.85,2034.0,128.1161,128.1351,127.9738,127.9738,2034.0
2019-06-10 13:10:00,134.83,134.88,134.77,134.77,3600.0,127.9548,128.0023,127.8979,127.8979,3600.0
2019-06-10 13:15:00,134.86,134.91,134.81,134.85,3971.0,127.9833,128.0307,127.9358,127.9738,3971.0
2019-06-10 13:20:00,134.9,134.91,134.77,134.81,4425.0,128.0212,128.0307,127.8979,127.9358,4425.0
2019-06-10 13:25:00,134.78,134.79,134.66,134.75,3678.0,127.9074,127.9168,127.7935,127.8789,3678.0
2019-06-10 13:30:00,134.76,134.84,134.74,134.8,4231.0,127.8884,127.9643,127.8694,127.9263,4231.0
2019-06-10 13:35:00,134.82,134.85,134.74,134.83,1161.0,127.9453,127.9738,127.8694,127.9548,1161.0
2019-06-10 13:40:00,134.8,134.87,134.69,134.69,8260.0,127.9263,127.9928,127.8219,127.8219,8260.0
2019-06-10 13:45:00,134.69,134.74,134.57,134.61,18621.0,127.8219,127.8694,127.7081,127.746,18621.0
2019-06-10 13:50:00,134.6,134.65,134.49,134.49,7508.0,127.7365,127.784,127.6321,127.6321,7508.0
2019-06-10 13:55:00,134.45,134.54,134.39,134.47,11045.0,127.5942,127.6796,127.5372,127.6132,11045.0
2019-06-10 14:00:00,134.47,134.56,134.43,134.56,10253.0,127.6132,127.6986,127.5752,127.6986,10253.0
2019-06-10 14:05:00,134.52,134.77,134.52,134.67,4900.0,127.6606,127.8979,127.6606,127.803,4900.0
2019-06-10 14:10:00,134.67,134.81,134.53,134.53,5216.0,127.803,127.9358,127.6701,127.6701,5216.0
2019-06-10 14:15:00,134.5,134.63,134.48,134.63,4701.0,127.6416,127.765,127.6227,127.765,4701.0
2019-06-10 14:20:00,134.57,134.69,134.53,134.64,3600.0,127.7081,127.8219,127.6701,127.7745,3600.0
2019-06-10 14:25:00,134.6,134.67,134.6,134.63,3278.0,127.7365,127.803,127.7365,127.765,3278.0
2019-06-10 14:30:00,134.65,134.68,134.53,134.62,4660.0,127.784,127.8125,127.6701,127.7555,4660.0
2019-06-10 14:35:00,134.58,134.66,134.57,134.59,3410.0,127.7176,127.7935,127.7081,127.727,3410.0
2019-06-10 14:40:00,134.63,134.85,134.59,134.83,9523.0,127.765,127.9738,127.727,127.9548,9523.0
2019-06-10 14:45:00,134.84,135.05,134.83,134.84,7933.0,127.9643,128.1636,127.9548,127.9643,7933.0
2019-06-10 14:50:00,134.87,134.96,134.86,134.89,3177.0,127.9928,128.0782,127.9833,128.0118,3177.0
2019-06-10 14:55:00,134.87,135.05,134.86,134.99,4766.0,127.9928,128.1636,127.9833,128.1067,4766.0
2019-06-10 15:00:00,134.99,135.03,134.92,134.97,2549.0,128.1067,128.1446,128.0402,128.0877,2549.0
2019-06-10 15:05:00,134.97,135.05,134.96,135.01,4500.0,128.0877,128.1636,128.0782,128.1256,4500.0
2019-06-10 15:10:00,135.01,135.1,134.91,135.07,7034.0,128.1256,128.211,128.0307,128.1826,7034.0
2019-06-10 15:15:00,135.07,135.14,135.04,135.12,7173.0,128.1826,128.249,128.1541,128.23,7173.0
2019-06-10 15:20:00,135.11,135.45,135.06,135.37,8606.0,128.2205,128.5432,128.1731,128.4673,8606.0
2019-06-10 15:25:00,135.41,135.41,135.18,135.2,2718.0,128.5052,128.5052,128.287,128.3059,2718.0
2019-06-10 15:30:00,135.22,135.5,135.19,135.43,7723.0,128.3249,128.5906,128.2965,128.5242,7723.0
2019-06-10 15:35:00,135.39,135.56,135.35,135.49,9050.0,128.4863,128.6476,128.4483,128.5812,9050.0
2019-06-10 15:40:00,135.5,135.6,135.46,135.52,6635.0,128.5906,128.6855,128.5527,128.6096,6635.0
2019-06-10 15:45:00,135.52,135.56,135.4,135.53,12293.0,128.6096,128.6476,128.4957,128.6191,12293.0
2019-06-10 15:50:00,135.56,135.67,135.48,135.66,18776.0,128.6476,128.752,128.5717,128.7425,18776.0
2019-06-10 15:55:00,135.63,135.82,135.55,135.55,35592.0,128.714,128.8943,128.6381,128.6381,35592.0
2019-06-11 09:30:00,136.05,136.46,135.6,135.75,11616.0,129.1126,129.5017,128.6855,128.8279,11616.0
2019-06-11 09:35:00,135.8,136.02,135.42,135.57,3519.0,128.8753,129.0841,128.5147,128.6571,3519.0
2019-06-11 09:40:00,135.54,136.38,135.54,136.38,1700.0,128.6286,129.4258,128.6286,129.4258,1700.0
2019-06-11 09:45:00,136.25,136.26,135.58,135.58,2326.0,129.3024,129.3119,128.6666,128.6666,2326.0
2019-06-11 09:50:00,135.69,135.69,135.04,135.21,3403.0,128.771,128.771,128.1541,128.3154,3403.0
2019-06-11 09:55:00,135.16,135.22,134.87,135.22,5330.0,128.268,128.3249,127.9928,128.3249,5330.0
2019-06-11 10:00:00,135.11,135.22,134.98,135.0,9728.0,128.2205,128.3249,128.0972,128.1161,9728.0
2019-06-11 10:05:00,135.02,135.32,134.94,135.05,8301.0,128.1351,128.4198,128.0592,128.1636,8301.0
2019-06-11 10:10:00,135.07,135.07,134.77,134.84,1000.0,128.1826,128.1826,127.8979,127.9643,1000.0
2019-06-11 10:15:00,134.85,135.08,134.79,135.08,4600.0,127.9738,128.1921,127.9168,128.1921,4600.0
2019-06-11 10:20:00,135.07,135.1,134.51,134.53,4543.0,128.1826,128.211,127.6511,127.6701,4543.0
2019-06-11 10:25:00,134.42,134.42,134.21,134.28,2600.0,127.5657,127.5657,127.3664,127.4329,2600.0
2019-06-11 10:30:00,134.27,134.37,134.06,134.1,7806.0,127.4234,127.5183,127.2241,127.262,7806.0
2019-06-11 10:35:00,134.1,134.51,134.02,134.43,6350.0,127.262,127.6511,127.1861,127.5752,6350.0
2019-06-11 10:40:00,134.33,134.33,134.23,134.28,3957.0,127.4803,127.4803,127.3854,127.4329,3957.0
2019-06-11 10:45:00,134.36,134.52,134.1,134.2,4513.0,127.5088,127.6606,127.262,127.3569,4513.0
2019-06-11 10:50:00,134.19,134.38,134.11,134.38,4225.0,127.3474,127.5278,127.2715,127.5278,4225.0
2019-06-11 10:55:00,134.3,134.42,133.87,133.9,8130.0,127.4518,127.5657,127.0438,127.0722,8130.0
2019-06-11 11:00:00,133.9,133.9,133.42,133.56,9905.0,127.0722,127.0722,126.6167,126.7496,9905.0
2019-06-11 11:05:00,133.5,133.51,133.32,133.43,7886.0,126.6926,126.7021,126.5218,126.6262,7886.0
2019-06-11 11:10:00,133.43,133.52,133.08,133.09,8318.0,126.6262,126.7116,126.294,126.3035,8318.0
2019-06-11 11:15:00,133.04,133.04,132.8,132.89,5273.0,126.2561,126.2561,126.0283,126.1137,5273.0
2019-06-11 11:20:00,132.81,132.86,132.45,132.56,15587.0,126.0378,126.0853,125.6962,125.8006,15587.0
2019-06-11 11:25:00,132.48,132.53,132.0,132.05,9803.0,125.7246,125.7721,125.2691,125.3166,9803.0
2019-06-11 11:30:00,132.06,132.21,131.65,131.89,20439.0,125.3261,125.4684,124.937,125.1647,20439.0
2019-06-11 11:35:00,131.86,131.86,131.36,131.36,11401.0,125.1363,125.1363,124.6618,124.6618,11401.0
2019-06-11 11:40:00,131.4,131.4,130.81,130.81,25896.0,124.6997,124.6997,124.1398,124.1398,25896.0
2019-06-11 11:45:00,130.92,131.05,130.73,130.94,16382.0,124.2442,124.3676,124.0639,124.2632,16382.0
2019-06-11 11:50:00,131.02,131.22,130.97,131.14,16712.0,124.3391,124.5289,124.2916,124.453,16712.0
2019-06-11 11:55:00,131.15,131.44,130.61,130.61,17839.0,124.4625,124.7377,123.95,123.95,17839.0
2019-06-11 12:00:00,130.6,130.77,130.39,130.53,11232.0,123.9405,124.1018,123.7412,123.8741,11232.0
2019-06-11 12:05:00,130.51,130.51,130.13,130.47,2708.0,123.8551,123.8551,123.4945,123.8171,2708.0
2019-06-11 12:10:00,130.4,130.41,130.17,130.41,36657.0,123.7507,123.7602,123.5324,123.7602,36657.0
2019-06-11 12:15:00,130.34,130.58,130.3,130.34,10490.0,123.6938,123.9215,123.6558,123.6938,10490.0
2019-06-11 12:20:00,130.45,130.45,130.26,130.32,6135.0,123.7982,123.7982,123.6178,123.6748,6135.0
2019-06-11 12:25:00,130.25,130.5,129.9,129.93,9014.0,123.6084,123.8456,123.2762,123.3047,9014.0
2019-06-11 12:30:00,129.89,130.11,129.82,129.88,8408.0,123.2667,123.4755,123.2003,123.2572,8408.0
2019-06-11 12:35:00,129.86,129.92,129.71,129.8,7962.0,123.2382,123.2952,123.0959,123.1813,7962.0
2019-06-11 12:40:00,129.85,129.91,129.62,129.62,4854.0,123.2287,123.2857,123.0105,123.0105,4854.0
2019-06-11 12:45:00,129.65,129.65,129.13,129.19,13792.0,123.0389,123.0389,122.5455,122.6024,13792.0
2019-06-11 12:50:00,129.07,129.18,128.91,129.11,23986.0,122.4885,122.5929,122.3367,122.5265,23986.0
2019-06-11 12:55:00,129.1,129.16,128.86,128.91,12871.0,122.517,122.5739,122.2892,122.3367,12871.0
2019-06-11 13:00:00,128.91,129.11,128.74,129.11,13886.0,122.3367,122.5265,122.1753,122.5265,13886.0
2019-06-11 13:05:00,129.17,129.23,129.01,129.08,14820.0,122.5834,122.6404,122.4316,122.498,14820.0
2019-06-11 13:10:00,129.12,129.12,128.66,128.77,49700.0,122.536,122.536,122.0994,122.2038,49700.0
2019-06-11 13:15:00,128.77,129.11,128.71,128.86,16619.0,122.2038,122.5265,122.1469,122.2892,16619.0
2019-06-11 13:20:00,128.9,128.92,128.69,128.89,7252.0,122.3272,122.3462,122.1279,122.3177,7252.0
2019-06-11 13:25:00,128.87,128.96,128.74,128.75,14127.0,122.2987,122.3841,122.1753,122.1848,14127.0
2019-06-11 13:30:00,128.8,128.95,128.75,128.77,5186.0,122.2323,122.3746,122.1848,122.2038,5186.0
2019-06-11 13:35:00,128.78,128.95,128.76,128.95,5873.0,122.2133,122.3746,122.1943,122.3746,5873.0
2019-06-11 13:40:00,128.9,128.92,128.73,128.81,13446.0,122.3272,122.3462,122.1659,122.2418,13446.0
2019-06-11 13:45:00,128.81,128.84,128.59,128.74,25657.0,122.2418,122.2702,122.033,122.1753,25657.0
2019-06-11 13:50:00,128.77,128.84,128.62,128.82,10428.0,122.2038,122.2702,122.0615,122.2513,10428.0
2019-06-11 13:55:00,128.88,129.65,128.81,129.65,13645.0,122.3082,123.0389,122.2418,123.0389,13645.0
2019-06-11 14:00:00,129.69,129.94,129.5,129.53,44828.0,123.0769,123.3142,122.8966,122.9251,44828.0
2019-06-11 14:05:00,129.53,129.7,129.52,129.61,26792.0,122.9251,123.0864,122.9156,123.001,26792.0
2019-06-11 14:10:00,129.61,129.62,129.49,129.52,8629.0,123.001,123.0105,122.8871,122.9156,8629.0
2019-06-11 14:15:00,129.54,130.01,129.51,130.01,5496.0,122.9346,123.3806,122.9061,123.3806,5496.0
2019-06-11 14:20:00,129.95,130.69,129.95,130.65,12475.0,123.3236,124.0259,123.3236,123.988,12475.0
2019-06-11 14:25:00,130.6,130.69,130.22,130.26,22222.0,123.9405,124.0259,123.5799,123.6178,22222.0
2019-06-11 14:30:00,130.22,130.26,129.98,130.19,17257.0,123.5799,123.6178,123.3521,123.5514,17257.0
2019-06-11 14:35:00,130.19,130.41,129.82,129.86,34288.0,123.5514,123.7602,123.2003,123.2382,34288.0
2019-06-11 14:40:00,129.86,130.15,129.82,130.11,8722.0,123.2382,123.5134,123.2003,123.4755,8722.0
2019-06-11 14:45:00,130.04,130.19,130.03,130.12,3990.0,123.4091,123.5514,123.3996,123.485,3990.0
2019-06-11 14:50:00,130.12,131.05,130.11,131.05,16110.0,123.485,124.3676,123.4755,124.3676,16110.0
2019-06-11 14:55:00,131.03,131.54,131.03,131.19,31867.0,124.3486,124.8326,124.3486,124.5004,31867.0
2019-06-11 15:00:00,131.18,131.26,131.06,131.09,9035.0,124.4909,124.5668,124.377,124.4055,9035.0
2019-06-11 15:05:00,131.08,131.09,130.95,131.0,4600.0,124.396,124.4055,124.2727,124.3201,4600.0
2019-06-11 15:10:00,131.03,131.42,130.98,131.42,12372.0,124.3486,124.7187,124.3011,124.7187,12372.0
2019-06-11 15:15:00,131.43,131.56,131.39,131.5,14292.0,124.7282,124.8516,124.6902,124.7946,14292.0
2019-06-11 15:20:00,131.52,131.55,131.19,131.31,16359.0,124.8136,124.8421,124.5004,124.6143,16359.0
2019-06-11 15:25:00,131.31,131.57,131.31,131.37,18830.0,124.6143,124.861,124.6143,124.6712,18830.0
2019-06-11 15:30:00,131.37,131.38,131.21,131.29,12010.0,124.6712,124.6807,124.5194,124.5953,12010.0
2019-06-11 15:35:00,131.29,131.33,131.09,131.28,14053.0,124.5953,124.6333,124.4055,124.5858,14053.0
2019-06-11 15:40:00,131.3,131.3,131.07,131.11,15806.0,124.6048,124.6048,124.3865,124.4245,15806.0
2019-06-11 15:45:00,131.1,131.23,130.95,131.09,39107.0,124.415,124.5384,124.2727,124.4055,39107.0
2019-06-11 15:50:00,131.06,131.09,130.71,130.99,33089.0,124.377,124.4055,124.0449,124.3106,33089.0
2019-06-11 15:55:00,130.97,131.01,130.93,130.95,57521.0,124.2916,124.3296,124.2537,124.2727,57521.0
2019-06-12 09:30:00,130.97,131.4,130.67,130.72,8395.0,124.2916,124.6997,124.0069,124.0544,8395.0
2019-06-12 09:35:00,130.72,130.95,130.62,130.78,2308.0,124.0544,124.2727,123.9595,124.1113,2308.0
2019-06-12 09:40:00,131.03,131.14,130.35,130.35,9446.0,124.3486,124.453,123.7033,123.7033,9446.0
2019-06-12 09:45:00,130.34,130.34,129.88,129.88,3487.0,123.6938,123.6938,123.2572,123.2572,3487.0
2019-06-12 09:50:00,129.68,130.15,129.54,130.15,3647.0,123.0674,123.5134,122.9346,123.5134,3647.0
2019-06-12 09:55:00,130.13,130.13,129.76,129.8,3845.0,123.4945,123.4945,123.1433,123.1813,3845.0
2019-06-12 10:00:00,129.75,129.89,129.72,129.89,1200.0,123.1338,123.2667,123.1054,123.2667,1200.0
2019-06-12 10:05:00,129.91,130.12,129.85,129.96,8832.0,123.2857,123.485,123.2287,123.3331,8832.0
2019-06-12 10:10:00,130.0,130.32,129.9,130.23,3856.0,123.3711,123.6748,123.2762,123.5894,3856.0
2019-06-12 10:15:00,130.38,130.38,129.99,130.02,5507.0,123.7317,123.7317,123.3616,123.3901,5507.0
2019-06-12 10:20:00,130.02,130.3,130.02,130.04,2334.0,123.3901,123.6558,123.3901,123.4091,2334.0
2019-06-12 10:25:00,130.01,130.12,129.98,129.98,1200.0,123.3806,123.485,123.3521,123.3521,1200.0
2019-06-12 10:30:00,130.05,130.05,129.74,129.9,3974.0,123.4185,123.4185,123.1244,123.2762,3974.0
2019-06-12 10:35:00,129.97,130.0,129.86,129.99,4517.0,123.3426,123.3711,123.2382,123.3616,4517.0
2019-06-12 10:40:00,130.03,130.11,130.0,130.11,1100.0,123.3996,123.4755,123.3711,123.4755,1100.0
2019-06-12 10:45:00,130.16,130.35,130.16,130.18,5163.0,123.5229,123.7033,123.5229,123.5419,5163.0
2019-06-12 10:50:00,130.18,130.18,129.91,129.91,1900.0,123.5419,123.5419,123.2857,123.2857,1900.0
2019-06-12 10:55:00,129.86,129.86,129.68,129.68,1339.0,123.2382,123.2382,123.0674,123.0674,1339.0
2019-06-12 11:00:00,129.78,129.97,129.73,129.88,3804.0,123.1623,123.3426,123.1149,123.2572,3804.0
2019-06-12 11:05:00,129.95,130.08,129.89,129.91,1700.0,123.3236,123.447,123.2667,123.2857,1700.0
2019-06-12 11:10:00,129.98,130.1,129.97,129.98,4895.0,123.3521,123.466,123.3426,123.3521,4895.0
2019-06-12 11:15:00,129.93,129.99,129.9,129.99,1704.0,123.3047,123.3616,123.2762,123.3616,1704.0
2019-06-12 11:20:00,129.99,129.99,129.77,129.82,3722.0,123.3616,123.3616,123.1528,123.2003,3722.0
2019-06-12 11:25:00,130.0,130.12,129.92,129.96,14400.0,123.3711,123.485,123.2952,123.3331,14400.0
2019-06-12 11:30:00,129.92,130.03,129.91,129.95,5211.0,123.2952,123.3996,123.2857,123.3236,5211.0
2019-06-12 11:35:00,129.95,129.96,129.67,129.67,5100.0,123.3236,123.3331,123.0579,123.0579,5100.0
2019-06-12 11:40:00,129.63,129.74,129.59,129.69,5103.0,123.02,123.1244,122.982,123.0769,5103.0
2019-06-12 11:45:00,129.68,129.7,129.62,129.63,3600.0,123.0674,123.0864,123.0105,123.02,3600.0
2019-06-12 11:50:00,129.63,129.65,129.48,129.52,4080.0,123.02,123.0389,122.8776,122.9156,4080.0
2019-06-12 11:55:00,129.48,129.6,129.48,129.6,3701.0,122.8776,122.9915,122.8776,122.9915,3701.0
2019-06-12 12:00:00,129.58,129.64,129.58,129.64,1700.0,122.9725,123.0295,122.9725,123.0295,1700.0
2019-06-12 12:05:00,129.64,129.84,129.64,129.81,1600.0,123.0295,123.2193,123.0295,123.1908,1600.0
2019-06-12 12:10:00,129.76,129.91,129.76,129.86,1414.0,123.1433,123.2857,123.1433,123.2382,1414.0
2019-06-12 12:15:00,129.8,129.86,129.75,129.77,3400.0,123.1813,123.2382,123.1338,123.1528,3400.0
2019-06-12 12:20:00,129.72,129.81,129.66,129.72,2778.0,123.1054,123.1908,123.0484,123.1054,2778.0
2019-06-12 12:25:00,129.75,129.78,129.64,129.7,1501.0,123.1338,123.1623,123.0295,123.0864,1501.0
2019-06-12 12:30:00,129.67,129.73,129.66,129.72,1197.0,123.0579,123.1149,123.0484,123.1054,1197.0
2019-06-12 12:35:00,129.75,129.75,129.66,129.66,800.0,123.1338,123.1338,123.0484,123.0484,800.0
2019-06-12 12:40:00,129.69,129.74,129.68,129.7,1785.0,123.0769,123.1244,123.0674,123.0864,1785.0
2019-06-12 12:45:00,129.73,129.91,129.73,129.91,2077.0,123.1149,123.2857,123.1149,123.2857,2077.0
2019-06-12 12:50:00,129.96,130.05,129.93,130.05,2827.0,123.3331,123.4185,123.3047,123.4185,2827.0
2019-06-12 12:55:00,130.05,130.08,129.91,129.99,24105.0,123.4185,123.447,123.2857,123.3616,24105.0
2019-06-12 13:00:00,130.02,130.07,129.94,129.94,11502.0,123.3901,123.4375,123.3142,123.3142,11502.0
2019-06-12 13:05:00,129.99,130.02,129.93,129.95,2300.0,123.3616,123.3901,123.3047,123.3236,2300.0
2019-06-12 13:10:00,129.91,130.06,129.87,130.0,4658.0,123.2857,123.428,123.2477,123.3711,4658.0
2019-06-12 13:15:00,130.0,130.0,129.9,129.9,1887.0,123.3711,123.3711,123.2762,123.2762,1887.0
2019-06-12 13:20:00,129.93,130.0,129.9,130.0,3236.0,123.3047,123.3711,123.2762,123.3711,3236.0
2019-06-12 13:25:00,129.97,130.03,129.96,129.99,4835.0,123.3426,123.3996,123.3331,123.3616,4835.0
2019-06-12 13:30:00,130.0,130.09,129.82,130.06,10657.0,123.3711,123.4565,123.2003,123.428,10657.0
2019-06-12 13:35:00,130.05,130.11,130.0,130.09,2907.0,123.4185,123.4755,123.3711,123.4565,2907.0
2019-06-12 13:40:00,130.17,130.18,130.09,130.18,794.0,123.5324,123.5419,123.4565,123.5419,794.0
2019-06-12 13:45:00,130.19,130.44,130.19,130.38,13865.0,123.5514,123.7887,123.5514,123.7317,13865.0
2019-06-12 13:50:00,130.41,130.55,130.39,130.41,4788.0,123.7602,123.8931,123.7412,123.7602,4788.0
2019-06-12 13:55:00,130.41,130.41,130.3,130.33,1600.0,123.7602,123.7602,123.6558,123.6843,1600.0
2019-06-12 14:00:00,130.33,130.42,130.33,130.35,8135.0,123.6843,123.7697,123.6843,123.7033,8135.0
2019-06-12 14:05:00,130.34,130.37,130.25,130.28,5004.0,123.6938,123.7222,123.6084,123.6368,5004.0
2019-06-12 14:10:00,130.31,130.35,130.09,130.09,10295.0,123.6653,123.7033,123.4565,123.4565,10295.0
2019-06-12 14:15:00,130.09,130.17,130.08,130.17,5900.0,123.4565,123.5324,123.447,123.5324,5900.0
2019-06-12 14:20:00,130.19,130.51,130.19,130.51,7780.0,123.5514,123.8551,123.5514,123.8551,7780.0
2019-06-12 14:25:00,130.51,130.78,130.51,130.72,5208.0,123.8551,124.1113,123.8551,124.0544,5208.0
2019-06-12 14:30:00,130.74,130.77,130.69,130.73,11882.0,124.0734,124.1018,124.0259,124.0639,11882.0
2019-06-12 14:35:00,130.72,130.8,130.72,130.78,13414.0,124.0544,124.1303,124.0544,124.1113,13414.0
2019-06-12 14:40:00,130.78,130.97,130.77,130.94,14841.0,124.1113,124.2916,124.1018,124.2632,14841.0
2019-06-12 14:45:00,130.94,131.11,130.94,131.11,1600.0,124.2632,124.4245,124.2632,124.4245,1600.0
2019-06-12 14:50:00,131.13,131.16,130.71,130.72,9426.0,124.4435,124.4719,124.0449,124.0544,9426.0
2019-06-12 14:55:00,130.72,130.82,130.72,130.8,2000.0,124.0544,124.1493,124.0544,124.1303,2000.0
2019-06-12 15:00:00,130.8,130.84,130.7,130.7,5930.0,124.1303,124.1683,124.0354,124.0354,5930.0
2019-06-12 15:05:00,130.7,130.78,130.68,130.77,3720.0,124.0354,124.1113,124.0164,124.1018,3720.0
2019-06-12 15:10:00,130.77,130.82,130.66,130.69,7006.0,124.1018,124.1493,123.9974,124.0259,7006.0
2019-06-12 15:15:00,130.68,130.68,130.61,130.65,3800.0,124.0164,124.0164,123.95,123.988,3800.0
2019-06-12 15:20:00,130.64,130.94,130.64,130.77,10998.0,123.9785,124.2632,123.9785,124.1018,10998.0
2019-06-12 15:25:00,130.81,130.89,130.64,130.65,5011.0,124.1398,124.2157,123.9785,123.988,5011.0
2019-06-12 15:30:00,130.64,130.69,130.58,130.69,7714.0,123.9785,124.0259,123.9215,124.0259,7714.0
2019-06-12 15:35:00,130.68,130.68,130.5,130.5,11694.0,124.0164,124.0164,123.8456,123.8456,11694.0
2019-06-12 15:40:00,130.5,130.64,130.5,130.5,10896.0,123.8456,123.9785,123.8456,123.8456,10896.0
2019-06-12 15:45:00,130.52,130.62,130.45,130.58,12457.0,123.8646,123.9595,123.7982,123.9215,12457.0
2019-06-12 15:50:00,130.6,130.68,130.53,130.61,18839.0,123.9405,124.0164,123.8741,123.95,18839.0
2019-06-12 15:55:00,130.61,130.81,130.58,130.77,42630.0,123.95,124.1398,123.9215,124.1018,42630.0
2019-06-13 09:30:00,131.04,131.27,130.16,131.27,9480.0,124.3581,124.5763,123.5229,124.5763,9480.0
2019-06-13 09:35:00,131.03,131.58,131.03,131.41,2182.0,124.3486,124.8705,124.3486,124.7092,2182.0
2019-06-13 09:40:00,131.38,131.86,131.32,131.86,3176.0,124.6807,125.1363,124.6238,125.1363,3176.0
2019-06-13 09:45:00,131.98,132.0,131.47,131.53,3100.0,125.2501,125.2691,124.7661,124.8231,3100.0
2019-06-13 09:50:00,131.52,131.89,131.38,131.7,2760.0,124.8136,125.1647,124.6807,124.9844,2760.0
2019-06-13 09:55:00,131.59,132.15,131.59,131.91,2800.0,124.88,125.4115,124.88,125.1837,2800.0
2019-06-13 10:00:00,131.91,132.16,131.75,131.75,11378.0,125.1837,125.421,125.0319,125.0319,11378.0
2019-06-13 10:05:00,131.73,132.87,131.73,132.87,11512.0,125.0129,126.0948,125.0129,126.0948,11512.0
2019-06-13 10:10:00,132.75,133.67,132.69,133.67,11251.0,125.9809,126.854,125.9239,126.854,11251.0
2019-06-13 10:15:00,133.68,134.26,133.21,133.5,49925.0,126.8634,127.4139,126.4174,126.6926,49925.0
2019-06-13 10:20:00,133.5,133.5,133.05,133.18,8387.0,126.6926,126.6926,126.2656,126.3889,8387.0
2019-06-13 10:25:00,133.12,133.59,133.11,133.5,8696.0,126.332,126.778,126.3225,126.6926,8696.0
2019-06-13 10:30:00,133.61,133.76,133.2,133.73,37591.0,126.797,126.9394,126.4079,126.9109,37591.0
2019-06-13 10:35:00,133.79,133.93,133.68,133.91,11617.0,126.9678,127.1007,126.8634,127.0817,11617.0
2019-06-13 10:40:00,133.85,133.94,133.68,133.76,6570.0,127.0248,127.1102,126.8634,126.9394,6570.0
2019-06-13 10:45:00,133.75,133.91,133.73,133.77,8068.0,126.9299,127.0817,126.9109,126.9489,8068.0
2019-06-13 10:50:00,133.89,133.89,133.6,133.64,4422.0,127.0627,127.0627,126.7875,126.8255,4422.0
2019-06-13 10:55:00,133.68,133.73,133.21,133.24,17245.0,126.8634,126.9109,126.4174,126.4459,17245.0
2019-06-13 11:00:00,133.21,133.33,133.0,133.0,4479.0,126.4174,126.5313,126.2181,126.2181,4479.0
2019-06-13 11:05:00,133.02,133.06,132.84,133.04,9600.0,126.2371,126.2751,126.0663,126.2561,9600.0
2019-06-13 11:10:00,133.04,133.38,133.04,133.31,5000.0,126.2561,126.5787,126.2561,126.5123,5000.0
2019-06-13 11:15:00,133.31,133.34,133.04,133.15,14660.0,126.5123,126.5408,126.2561,126.3605,14660.0
2019-06-13 11:20:00,133.04,133.1,132.8,132.93,2973.0,126.2561,126.313,126.0283,126.1517,2973.0
2019-06-13 11:25:00,132.95,133.13,132.89,133.03,2400.0,126.1707,126.3415,126.1137,126.2466,2400.0
2019-06-13 11:30:00,133.03,133.06,132.92,132.99,3480.0,126.2466,126.2751,126.1422,126.2086,3480.0
2019-06-13 11:35:00,132.98,133.06,132.92,132.96,3335.0,126.1991,126.2751,126.1422,126.1802,3335.0
2019-06-13 11:40:00,132.97,133.14,132.96,133.07,4425.0,126.1897,126.351,126.1802,126.2846,4425.0
2019-06-13 11:45:00,133.07,133.19,133.05,133.16,2308.0,126.2846,126.3984,126.2656,126.37,2308.0
2019-06-13 11:50:00,133.19,133.3,133.18,133.26,2273.0,126.3984,126.5028,126.3889,126.4649,2273.0
2019-06-13 11:55:00,133.25,133.38,133.25,133.38,2500.0,126.4554,126.5787,126.4554,126.5787,2500.0
2019-06-13 12:00:00,133.42,133.42,133.29,133.29,2512.0,126.6167,126.6167,126.4933,126.4933,2512.0
2019-06-13 12:05:00,133.29,133.29,133.07,133.07,1900.0,126.4933,126.4933,126.2846,126.2846,1900.0
2019-06-13 12:10:00,133.06,133.1,132.84,132.84,4500.0,126.2751,126.313,126.0663,126.0663,4500.0
2019-06-13 12:15:00,132.87,132.95,132.83,132.83,2060.0,126.0948,126.1707,126.0568,126.0568,2060.0
2019-06-13 12:20:00,132.86,132.86,132.53,132.58,3358.0,126.0853,126.0853,125.7721,125.8195,3358.0
2019-06-13 12:25:00,132.62,132.79,132.61,132.69,1668.0,125.8575,126.0188,125.848,125.9239,1668.0
2019-06-13 12:30:00,132.68,132.74,132.65,132.68,2400.0,125.9144,125.9714,125.886,125.9144,2400.0
2019-06-13 12:35:00,132.75,132.88,132.75,132.85,1800.0,125.9809,126.1042,125.9809,126.0758,1800.0
2019-06-13 12:40:00,132.85,133.06,132.82,133.03,4060.0,126.0758,126.2751,126.0473,126.2466,4060.0
2019-06-13 12:45:00,133.01,133.1,132.79,132.79,5380.0,126.2276,126.313,126.0188,126.0188,5380.0
2019-06-13 12:50:00,132.8,132.96,132.73,132.87,5938.0,126.0283,126.1802,125.9619,126.0948,5938.0
2019-06-13 12:55:00,132.81,132.98,132.78,132.94,2041.0,126.0378,126.1991,126.0093,126.1612,2041.0
2019-06-13 13:00:00,132.95,133.1,132.94,133.01,3452.0,126.1707,126.313,126.1612,126.2276,3452.0
2019-06-13 13:05:00,132.96,133.03,132.92,132.99,2300.0,126.1802,126.2466,126.1422,126.2086,2300.0
2019-06-13 13:10:00,133.0,133.02,132.84,132.96,2100.0,126.2181,126.2371,126.0663,126.1802,2100.0
2019-06-13 13:15:00,133.0,133.03,132.98,132.98,1300.0,126.2181,126.2466,126.1991,126.1991,1300.0
2019-06-13 13:20:00,132.97,133.0,132.93,132.96,1000.0,126.1897,126.2181,126.1517,126.1802,1000.0
2019-06-13 13:25:00,132.94,133.19,132.94,133.19,2100.0,126.1612,126.3984,126.1612,126.3984,2100.0
2019-06-13 13:30:00,133.14,133.19,133.03,133.03,3515.0,126.351,126.3984,126.2466,126.2466,3515.0
2019-06-13 13:35:00,133.06,133.14,132.84,132.92,7997.0,126.2751,126.351,126.0663,126.1422,7997.0
2019-06-13 13:40:00,132.91,132.97,132.83,132.95,2800.0,126.1327,126.1897,126.0568,126.1707,2800.0
2019-06-13 13:45:00,132.92,133.01,132.86,133.0,2700.0,126.1422,126.2276,126.0853,126.2181,2700.0
2019-06-13 13:50:00,133.01,133.01,132.83,132.96,4883.0,126.2276,126.2276,126.0568,126.1802,4883.0
2019-06-13 13:55:00,132.96,133.01,132.78,132.78,5155.0,126.1802,126.2276,126.0093,126.0093,5155.0
2019-06-13 14:00:00,132.85,132.9,132.81,132.81,2525.0,126.0758,126.1232,126.0378,126.0378,2525.0
2019-06-13 14:05:00,132.82,132.88,132.57,132.57,3200.0,126.0473,126.1042,125.8101,125.8101,3200.0
2019-06-13 14:10:00,132.58,132.66,132.54,132.65,3052.0,125.8195,125.8955,125.7816,125.886,3052.0
2019-06-13 14:15:00,132.62,132.65,132.42,132.49,2700.0,125.8575,125.886,125.6677,125.7341,2700.0
2019-06-13 14:20:00,132.5,132.63,132.47,132.56,2600.0,125.7436,125.867,125.7151,125.8006,2600.0
2019-06-13 14:25:00,132.61,132.66,132.52,132.58,2200.0,125.848,125.8955,125.7626,125.8195,2200.0
2019-06-13 14:30:00,132.6,132.64,132.49,132.49,3333.0,125.8385,125.8765,125.7341,125.7341,3333.0
2019-06-13 14:35:00,132.45,132.56,132.42,132.51,3100.0,125.6962,125.8006,125.6677,125.7531,3100.0
2019-06-13 14:40:00,132.52,132.62,132.51,132.58,2300.0,125.7626,125.8575,125.7531,125.8195,2300.0
2019-06-13 14:45:00,132.61,132.67,132.57,132.61,3603.0,125.848,125.905,125.8101,125.848,3603.0
2019-06-13 14:50:00,132.6,132.63,132.56,132.59,2859.0,125.8385,125.867,125.8006,125.829,2859.0
2019-06-13 14:55:00,132.62,132.68,132.57,132.6,5400.0,125.8575,125.9144,125.8101,125.8385,5400.0
2019-06-13 15:00:00,132.59,132.59,132.2,132.26,7583.0,125.829,125.829,125.4589,125.5159,7583.0
2019-06-13 15:05:00,132.26,132.31,132.07,132.07,8338.0,125.5159,125.5633,125.3355,125.3355,8338.0
2019-06-13 15:10:00,132.19,132.19,132.06,132.06,5376.0,125.4494,125.4494,125.3261,125.3261,5376.0
2019-06-13 15:15:00,132.1,132.1,131.76,131.78,8035.0,125.364,125.364,125.0414,125.0603,8035.0
2019-06-13 15:20:00,131.82,132.0,131.78,131.95,8151.0,125.0983,125.2691,125.0603,125.2217,8151.0
2019-06-13 15:25:00,132.01,132.12,131.98,132.1,8763.0,125.2786,125.383,125.2501,125.364,8763.0
2019-06-13 15:30:00,132.07,132.2,132.04,132.16,10708.0,125.3355,125.4589,125.3071,125.421,10708.0
2019-06-13 15:35:00,132.17,132.25,132.16,132.24,8923.0,125.4304,125.5064,125.421,125.4969,8923.0
2019-06-13 15:40:00,132.21,132.24,132.12,132.12,8242.0,125.4684,125.4969,125.383,125.383,8242.0
2019-06-13 15:45:00,132.1,132.11,131.88,131.95,14373.0,125.364,125.3735,125.1552,125.2217,14373.0
2019-06-13 15:50:00,131.95,132.1,131.83,132.01,24882.0,125.2217,125.364,125.1078,125.2786,24882.0
2019-06-13 15:55:00,132.04,132.28,131.92,132.27,52262.0,125.3071,125.5348,125.1932,125.5253,52262.0
2019-06-14 09:30:00,132.11,132.41,131.62,131.62,6872.0,125.3735,125.6582,124.9085,124.9085,6872.0
2019-06-14 09:35:00,131.5,131.73,131.12,131.13,2637.0,124.7946,125.0129,124.434,124.4435,2637.0
2019-06-14 09:40:00,131.3,131.35,130.9,130.9,1510.0,124.6048,124.6523,124.2252,124.2252,1510.0
2019-06-14 09:45:00,131.03,131.6,131.03,131.28,3200.0,124.3486,124.8895,124.3486,124.5858,3200.0
2019-06-14 09:50:00,131.54,132.03,131.39,131.4,17500.0,124.8326,125.2976,124.6902,124.6997,17500.0
2019-06-14 09:55:00,131.66,131.9,131.24,131.24,5330.0,124.9465,125.1742,124.5479,124.5479,5330.0
2019-06-14 10:00:00,131.27,131.59,131.27,131.5,6014.0,124.5763,124.88,124.5763,124.7946,6014.0
2019-06-14 10:05:00,131.67,132.08,131.59,132.01,5200.0,124.9559,125.345,124.88,125.2786,5200.0
2019-06-14 10:10:00,132.1,132.4,131.99,132.4,2200.0,125.364,125.6487,125.2596,125.6487,2200.0
2019-06-14 10:15:00,132.21,132.3,132.04,132.09,5509.0,125.4684,125.5538,125.3071,125.3545,5509.0
2019-06-14 10:20:00,132.1,132.17,132.1,132.17,900.0,125.364,125.4304,125.364,125.4304,900.0
2019-06-14 10:25:00,132.22,132.3,132.03,132.03,7726.0,125.4779,125.5538,125.2976,125.2976,7726.0
2019-06-14 10:30:00,132.03,132.07,131.88,131.93,5630.0,125.2976,125.3355,125.1552,125.2027,5630.0
2019-06-14 10:35:00,131.93,132.08,131.93,131.98,3400.0,125.2027,125.345,125.2027,125.2501,3400.0
2019-06-14 10:40:00,131.98,132.13,131.84,131.92,7477.0,125.2501,125.3925,125.1173,125.1932,7477.0
2019-06-14 10:45:00,131.91,132.06,131.85,132.06,10874.0,125.1837,125.3261,125.1268,125.3261,10874.0
2019-06-14 10:50:00,132.05,132.4,132.04,132.39,5095.0,125.3166,125.6487,125.3071,125.6392,5095.0
2019-06-14 10:55:00,132.38,132.55,132.21,132.49,27459.0,125.6297,125.7911,125.4684,125.7341,27459.0
2019-06-14 11:00:00,132.49,132.65,132.4,132.65,3476.0,125.7341,125.886,125.6487,125.886,3476.0
2019-06-14 11:05:00,132.64,132.66,132.32,132.47,21503.0,125.8765,125.8955,125.5728,125.7151,21503.0
2019-06-14 11:10:00,132.45,132.62,132.4,132.4,21177.0,125.6962,125.8575,125.6487,125.6487,21177.0
2019-06-14 11:15:00,132.4,132.83,132.38,132.8,26616.0,125.6487,126.0568,125.6297,126.0283,26616.0
2019-06-14 11:20:00,132.77,132.8,132.6,132.8,16928.0,125.9999,126.0283,125.8385,126.0283,16928.0
2019-06-14 11:25:00,132.75,132.88,132.75,132.88,1300.0,125.9809,126.1042,125.9809,126.1042,1300.0
2019-06-14 11:30:00,132.95,133.08,132.94,133.03,1039.0,126.1707,126.294,126.1612,126.2466,1039.0
2019-06-14 11:35:00,133.07,133.13,132.89,133.03,3103.0,126.2846,126.3415,126.1137,126.2466,3103.0
2019-06-14 11:40:00,133.0,133.0,132.76,132.78,2650.0,126.2181,126.2181,125.9904,126.0093,2650.0
2019-06-14 11:45:00,132.72,132.79,132.63,132.79,1012.0,125.9524,126.0188,125.867,126.0188,1012.0
2019-06-14 11:50:00,132.65,133.01,132.65,132.87,2927.0,125.886,126.2276,125.886,126.0948,2927.0
2019-06-14 11:55:00,132.86,132.91,132.69,132.8,810.0,126.0853,126.1327,125.9239,126.0283,810.0
2019-06-14 12:00:00,132.75,132.75,132.5,132.56,9128.0,125.9809,125.9809,125.7436,125.8006,9128.0
2019-06-14 12:05:00,132.57,132.83,132.57,132.71,5274.0,125.8101,126.0568,125.8101,125.9429,5274.0
2019-06-14 12:10:00,132.67,132.67,132.45,132.53,3739.0,125.905,125.905,125.6962,125.7721,3739.0
2019-06-14 12:15:00,132.5,132.7,132.5,132.69,2219.0,125.7436,125.9334,125.7436,125.9239,2219.0
2019-06-14 12:20:00,132.67,132.71,132.64,132.7,4175.0,125.905,125.9429,125.8765,125.9334,4175.0
2019-06-14 12:25:00,132.66,132.76,132.64,132.72,1100.0,125.8955,125.9904,125.8765,125.9524,1100.0
2019-06-14 12:30:00,132.7,132.71,132.66,132.67,1800.0,125.9334,125.9429,125.8955,125.905,1800.0
2019-06-14 12:35:00,132.64,132.94,132.64,132.83,5470.0,125.8765,126.1612,125.8765,126.0568,5470.0
2019-06-14 12:40:00,132.79,132.79,132.69,132.69,610.0,126.0188,126.0188,125.9239,125.9239,610.0
2019-06-14 12:45:00,132.68,132.7,132.65,132.65,1642.0,125.9144,125.9334,125.886,125.886,1642.0
2019-06-14 12:50:00,132.7,132.71,132.69,132.71,600.0,125.9334,125.9429,125.9239,125.9429,600.0
2019-06-14 12:55:00,132.71,132.87,132.7,132.87,2800.0,125.9429,126.0948,125.9334,126.0948,2800.0
2019-06-14 13:00:00,132.86,132.9,132.7,132.71,12185.0,126.0853,126.1232,125.9334,125.9429,12185.0
2019-06-14 13:05:00,132.63,132.7,132.48,132.48,4716.0,125.867,125.9334,125.7246,125.7246,4716.0
2019-06-14 13:10:00,132.48,132.48,132.35,132.43,2500.0,125.7246,125.7246,125.6013,125.6772,2500.0
2019-06-14 13:15:00,132.52,132.52,132.41,132.44,952.0,125.7626,125.7626,125.6582,125.6867,952.0
2019-06-14 13:20:00,132.44,132.55,132.43,132.46,3469.0,125.6867,125.7911,125.6772,125.7057,3469.0
2019-06-14 13:25:00,132.41,132.41,132.29,132.3,900.0,125.6582,125.6582,125.5443,125.5538,900.0
2019-06-14 13:30:00,132.29,132.33,132.21,132.27,2800.0,125.5443,125.5823,125.4684,125.5253,2800.0
2019-06-14 13:35:00,132.25,132.38,132.25,132.34,3758.0,125.5064,125.6297,125.5064,125.5918,3758.0
2019-06-14 13:40:00,132.33,132.6,132.32,132.6,4732.0,125.5823,125.8385,125.5728,125.8385,4732.0
2019-06-14 13:45:00,132.62,132.62,132.45,132.47,4859.0,125.8575,125.8575,125.6962,125.7151,4859.0
2019-06-14 13:50:00,132.46,132.49,132.05,132.05,27483.0,125.7057,125.7341,125.3166,125.3166,27483.0
2019-06-14 13:55:00,132.02,132.02,131.83,131.9,7365.0,125.2881,125.2881,125.1078,125.1742,7365.0
2019-06-14 14:00:00,131.84,131.84,131.51,131.71,11948.0,125.1173,125.1173,124.8041,124.9939,11948.0
2019-06-14 14:05:00,131.67,131.67,131.5,131.5,3801.0,124.9559,124.9559,124.7946,124.7946,3801.0
2019-06-14 14:10:00,131.43,131.46,131.36,131.43,2300.0,124.7282,124.7567,124.6618,124.7282,2300.0
2019-06-14 14:15:00,131.37,131.77,131.37,131.74,4000.0,124.6712,125.0508,124.6712,125.0224,4000.0
2019-06-14 14:20:00,131.79,132.03,131.79,131.82,6805.0,125.0698,125.2976,125.0698,125.0983,6805.0
2019-06-14 14:25:00,131.84,132.03,131.84,131.94,8904.0,125.1173,125.2976,125.1173,125.2122,8904.0
2019-06-14 14:30:00,131.94,131.94,131.79,131.81,2400.0,125.2122,125.2122,125.0698,125.0888,2400.0
2019-06-14 14:35:00,131.83,131.87,131.82,131.82,910.0,125.1078,125.1457,125.0983,125.0983,910.0
2019-06-14 14:40:00,131.8,132.13,131.79,132.11,3803.0,125.0793,125.3925,125.0698,125.3735,3803.0
2019-06-14 14:45:00,132.08,132.2,132.08,132.18,800.0,125.345,125.4589,125.345,125.4399,800.0
2019-06-14 14:50:00,132.22,132.24,132.14,132.24,2790.0,125.4779,125.4969,125.402,125.4969,2790.0
2019-06-14 14:55:00,132.24,132.51,132.24,132.5,2800.0,125.4969,125.7531,125.4969,125.7436,2800.0
2019-06-14 15:00:00,132.5,132.5,132.34,132.43,5000.0,125.7436,125.7436,125.5918,125.6772,5000.0
2019-06-14 15:05:00,132.42,132.42,132.27,132.42,4593.0,125.6677,125.6677,125.5253,125.6677,4593.0
2019-06-14 15:10:00,132.42,132.42,132.28,132.38,2001.0,125.6677,125.6677,125.5348,125.6297,2001.0
2019-06-14 15:15:00,132.44,132.62,132.44,132.48,5242.0,125.6867,125.8575,125.6867,125.7246,5242.0
2019-06-14 15:20:00,132.52,132.64,132.44,132.59,8194.0,125.7626,125.8765,125.6867,125.829,8194.0
2019-06-14 15:25:00,132.57,132.63,132.54,132.6,2419.0,125.8101,125.867,125.7816,125.8385,2419.0
2019-06-14 15:30:00,132.64,132.65,132.44,132.65,24654.0,125.8765,125.886,125.6867,125.886,24654.0
2019-06-14 15:35:00,132.59,133.01,132.59,132.87,12931.0,125.829,126.2276,125.829,126.0948,12931.0
2019-06-14 15:40:00,132.87,132.87,132.52,132.65,11342.0,126.0948,126.0948,125.7626,125.886,11342.0
2019-06-14 15:45:00,132.64,132.7,132.4,132.53,16942.0,125.8765,125.9334,125.6487,125.7721,16942.0
2019-06-14 15:50:00,132.54,132.82,132.53,132.75,16404.0,125.7816,126.0473,125.7721,125.9809,16404.0
2019-06-14 15:55:00,132.79,132.87,132.56,132.61,29738.0,126.0188,126.0948,125.8006,125.848,29738.0
2019-06-17 09:30:00,132.98,133.15,132.32,132.98,5491.0,126.1991,126.3605,125.5728,126.1991,5491.0
2019-06-17 09:35:00,132.78,133.21,132.69,133.21,1400.0,126.0093,126.4174,125.9239,126.4174,1400.0
2019-06-17 09:40:00,133.02,133.21,132.88,133.21,600.0,126.2371,126.4174,126.1042,126.4174,600.0
2019-06-17 09:45:00,132.77,132.8,132.6,132.63,2268.0,125.9999,126.0283,125.8385,125.867,2268.0
2019-06-17 09:50:00,132.59,132.61,132.37,132.61,1200.0,125.829,125.848,125.6202,125.848,1200.0
2019-06-17 09:55:00,132.6,132.6,132.27,132.27,2425.0,125.8385,125.8385,125.5253,125.5253,2425.0
2019-06-17 10:00:00,132.24,132.59,132.23,132.59,600.0,125.4969,125.829,125.4874,125.829,600.0
2019-06-17 10:05:00,132.71,132.75,132.62,132.68,869.0,125.9429,125.9809,125.8575,125.9144,869.0
2019-06-17 10:10:00,132.63,132.67,132.54,132.64,2435.0,125.867,125.905,125.7816,125.8765,2435.0
2019-06-17 10:15:00,132.57,132.57,132.32,132.42,1700.0,125.8101,125.8101,125.5728,125.6677,1700.0
2019-06-17 10:20:00,132.45,132.88,132.43,132.88,12500.0,125.6962,126.1042,125.6772,126.1042,12500.0
2019-06-17 10:25:00,132.98,133.15,132.77,132.77,2400.0,126.1991,126.3605,125.9999,125.9999,2400.0
2019-06-17 10:30:00,132.86,132.92,132.86,132.89,1040.0,126.0853,126.1422,126.0853,126.1137,1040.0
2019-06-17 10:35:00,132.77,132.83,132.69,132.69,4780.0,125.9999,126.0568,125.9239,125.9239,4780.0
2019-06-17 10:40:00,132.69,132.73,132.52,132.73,3031.0,125.9239,125.9619,125.7626,125.9619,3031.0
2019-06-17 10:45:00,132.8,133.31,132.8,133.3,3107.0,126.0283,126.5123,126.0283,126.5028,3107.0
2019-06-17 10:50:00,133.27,133.27,133.03,133.03,1170.0,126.4744,126.4744,126.2466,126.2466,1170.0
2019-06-17 10:55:00,133.0,133.11,133.0,133.1,1000.0,126.2181,126.3225,126.2181,126.313,1000.0
2019-06-17 11:00:00,133.1,133.24,133.1,133.19,2442.0,126.313,126.4459,126.313,126.3984,2442.0
2019-06-17 11:05:00,133.14,133.15,132.94,133.02,6476.0,126.351,126.3605,126.1612,126.2371,6476.0
2019-06-17 11:10:00,132.98,132.99,132.9,132.94,3974.0,126.1991,126.2086,126.1232,126.1612,3974.0
2019-06-17 11:15:00,133.04,133.26,132.96,133.26,1300.0,126.2561,126.4649,126.1802,126.4649,1300.0
2019-06-17 11:20:00,133.37,133.38,133.2,133.24,4100.0,126.5693,126.5787,126.4079,126.4459,4100.0
2019-06-17 11:25:00,133.2,133.32,133.18,133.25,800.0,126.4079,126.5218,126.3889,126.4554,800.0
2019-06-17 11:30:00,133.21,133.21,133.12,133.19,2800.0,126.4174,126.4174,126.332,126.3984,2800.0
2019-06-17 11:35:00,133.15,133.17,133.05,133.07,3200.0,126.3605,126.3795,126.2656,126.2846,3200.0
2019-06-17 11:40:00,133.05,133.18,133.05,133.15,2065.0,126.2656,126.3889,126.2656,126.3605,2065.0
2019-06-17 11:45:00,133.16,133.26,133.15,133.25,3500.0,126.37,126.4649,126.3605,126.4554,3500.0
2019-06-17 11:50:00,133.2,133.27,133.12,133.16,5449.0,126.4079,126.4744,126.332,126.37,5449.0
2019-06-17 11:55:00,133.12,133.24,133.02,133.06,3697.0,126.332,126.4459,126.2371,126.2751,3697.0
2019-06-17 12:00:00,133.05,133.07,132.95,133.04,2102.0,126.2656,126.2846,126.1707,126.2561,2102.0
2019-06-17 12:05:00,133.09,133.16,133.08,133.15,1300.0,126.3035,126.37,126.294,126.3605,1300.0
2019-06-17 12:10:00,133.14,133.19,133.14,133.19,1400.0,126.351,126.3984,126.351,126.3984,1400.0
2019-06-17 12:15:00,133.15,133.2,133.06,133.13,5898.0,126.3605,126.4079,126.2751,126.3415,5898.0
2019-06-17 12:20:00,133.1,133.1,133.01,133.07,2101.0,126.313,126.313,126.2276,126.2846,2101.0
2019-06-17 12:25:00,133.01,133.01,132.96,133.0,6101.0,126.2276,126.2276,126.1802,126.2181,6101.0
2019-06-17 12:30:00,132.97,133.1,132.81,133.1,9164.0,126.1897,126.313,126.0378,126.313,9164.0
2019-06-17 12:35:00,133.1,133.29,133.1,133.28,3600.0,126.313,126.4933,126.313,126.4838,3600.0
2019-06-17 12:40:00,133.34,133.34,133.01,133.01,2225.0,126.5408,126.5408,126.2276,126.2276,2225.0
2019-06-17 12:45:00,133.02,133.04,132.97,132.99,1588.0,126.2371,126.2561,126.1897,126.2086,1588.0
2019-06-17 12:50:00,132.98,133.12,132.98,133.01,3248.0,126.1991,126.332,126.1991,126.2276,3248.0
2019-06-17 12:55:00,133.02,133.03,132.98,132.99,2281.0,126.2371,126.2466,126.1991,126.2086,2281.0
2019-06-17 13:00:00,132.99,133.13,132.97,133.13,2639.0,126.2086,126.3415,126.1897,126.3415,2639.0
2019-06-17 13:05:00,133.12,133.15,133.11,133.11,1800.0,126.332,126.3605,126.3225,126.3225,1800.0
2019-06-17 13:10:00,133.14,133.21,133.12,133.21,1707.0,126.351,126.4174,126.332,126.4174,1707.0
2019-06-17 13:15:00,133.23,133.26,133.2,133.26,1326.0,126.4364,126.4649,126.4079,126.4649,1326.0
2019-06-17 13:20:00,133.3,133.4,133.28,133.28,3800.0,126.5028,126.5977,126.4838,126.4838,3800.0
2019-06-17 13:25:00,133.28,133.41,133.23,133.41,4657.0,126.4838,126.6072,126.4364,126.6072,4657.0
2019-06-17 13:30:00,133.42,133.46,133.34,133.46,2686.0,126.6167,126.6547,126.5408,126.6547,2686.0
2019-06-17 13:35:00,133.45,133.5,133.45,133.48,673.0,126.6452,126.6926,126.6452,126.6736,673.0
2019-06-17 13:40:00,133.45,133.57,133.44,133.57,3112.0,126.6452,126.7591,126.6357,126.7591,3112.0
2019-06-17 13:45:00,133.52,133.52,133.31,133.31,3221.0,126.7116,126.7116,126.5123,126.5123,3221.0
2019-06-17 13:50:00,133.25,133.35,133.22,133.33,3974.0,126.4554,126.5503,126.4269,126.5313,3974.0
2019-06-17 13:55:00,133.3,133.54,133.25,133.44,38661.0,126.5028,126.7306,126.4554,126.6357,38661.0
2019-06-17 14:00:00,133.45,133.58,133.32,133.56,5098.0,126.6452,126.7685,126.5218,126.7496,5098.0
2019-06-17 14:05:00,133.55,133.55,133.4,133.4,1600.0,126.7401,126.7401,126.5977,126.5977,1600.0
2019-06-17 14:10:00,133.35,133.47,133.35,133.41,11676.0,126.5503,126.6642,126.5503,126.6072,11676.0
2019-06-17 14:15:00,133.45,133.49,133.44,133.45,2120.0,126.6452,126.6831,126.6357,126.6452,2120.0
2019-06-17 14:20:00,133.37,133.5,133.37,133.47,2894.0,126.5693,126.6926,126.5693,126.6642,2894.0
2019-06-17 14:25:00,133.41,133.41,133.35,133.37,1900.0,126.6072,126.6072,126.5503,126.5693,1900.0
2019-06-17 14:30:00,133.35,133.38,133.32,133.32,7286.0,126.5503,126.5787,126.5218,126.5218,7286.0
2019-06-17 14:35:00,133.31,133.54,133.31,133.54,5571.0,126.5123,126.7306,126.5123,126.7306,5571.0
2019-06-17 14:40:00,133.54,133.66,133.52,133.66,3066.0,126.7306,126.8445,126.7116,126.8445,3066.0
2019-06-17 14:45:00,133.64,133.77,133.64,133.77,1905.0,126.8255,126.9489,126.8255,126.9489,1905.0
2019-06-17 14:50:00,133.77,133.83,133.69,133.71,5690.0,126.9489,127.0058,126.8729,126.8919,5690.0
2019-06-17 14:55:00,133.67,133.67,133.58,133.6,983.0,126.854,126.854,126.7685,126.7875,983.0
2019-06-17 15:00:00,133.53,133.53,133.41,133.51,3366.0,126.7211,126.7211,126.6072,126.7021,3366.0
2019-06-17 15:05:00,133.49,133.69,133.48,133.66,12123.0,126.6831,126.8729,126.6736,126.8445,12123.0
2019-06-17 15:10:00,133.68,133.79,133.63,133.64,3514.0,126.8634,126.9678,126.816,126.8255,3514.0
2019-06-17 15:15:00,133.6,133.7,133.6,133.65,4905.0,126.7875,126.8824,126.7875,126.835,4905.0
2019-06-17 15:20:00,133.67,133.84,133.67,133.77,10980.0,126.854,127.0153,126.854,126.9489,10980.0
2019-06-17 15:25:00,133.77,133.88,133.76,133.84,2183.0,126.9489,127.0533,126.9394,127.0153,2183.0
2019-06-17 15:30:00,133.85,133.91,133.68,133.89,16056.0,127.0248,127.0817,126.8634,127.0627,16056.0
2019-06-17 15:35:00,133.88,133.88,133.72,133.74,26946.0,127.0533,127.0533,126.9014,126.9204,26946.0
2019-06-17 15:40:00,133.73,133.77,133.67,133.7,10631.0,126.9109,126.9489,126.854,126.8824,10631.0
2019-06-17 15:45:00,133.69,133.84,133.69,133.83,11774.0,126.8729,127.0153,126.8729,127.0058,11774.0
2019-06-17 15:50:00,133.82,133.82,133.65,133.65,19209.0,126.9963,126.9963,126.835,126.835,19209.0
2019-06-17 15:55:00,133.66,133.7,133.44,133.54,44734.0,126.8445,126.8824,126.6357,126.7306,44734.0
2019-06-18 09:30:00,134.58,134.6,134.1,134.6,2889.0,127.7176,127.7365,127.262,127.7365,2889.0
2019-06-18 09:35:00,134.71,135.29,134.65,135.18,6900.0,127.8409,128.3914,127.784,128.287,6900.0
2019-06-18 09:40:00,135.1,135.45,135.1,135.2,3574.0,128.211,128.5432,128.211,128.3059,3574.0
2019-06-18 09:45:00,135.17,135.69,135.06,135.69,2496.0,128.2775,128.771,128.1731,128.771,2496.0
2019-06-18 09:50:00,135.64,135.64,135.2,135.25,2202.0,128.7235,128.7235,128.3059,128.3534,2202.0
2019-06-18 09:55:00,135.2,135.37,135.11,135.24,2743.0,128.3059,128.4673,128.2205,128.3439,2743.0
2019-06-18 10:00:00,135.13,135.29,135.04,135.18,3350.0,128.2395,128.3914,128.1541,128.287,3350.0
2019-06-18 10:05:00,135.11,135.2,134.7,134.72,6205.0,128.2205,128.3059,127.8314,127.8504,6205.0
2019-06-18 10:10:00,134.75,134.77,134.4,134.43,1964.0,127.8789,127.8979,127.5467,127.5752,1964.0
2019-06-18 10:15:00,134.27,134.5,134.17,134.18,3894.0,127.4234,127.6416,127.3285,127.338,3894.0
2019-06-18 10:20:00,134.19,134.41,134.14,134.14,3400.0,127.3474,127.5562,127.3,127.3,3400.0
2019-06-18 10:25:00,134.07,134.1,134.0,134.08,2335.0,127.2336,127.262,127.1671,127.2431,2335.0
2019-06-18 10:30:00,134.14,134.18,134.12,134.14,900.0,127.3,127.338,127.281,127.3,900.0
2019-06-18 10:35:00,134.2,134.31,134.05,134.05,1958.0,127.3569,127.4613,127.2146,127.2146,1958.0
2019-06-18 10:40:00,133.98,134.17,133.98,134.11,1300.0,127.1482,127.3285,127.1482,127.2715,1300.0
2019-06-18 10:45:00,134.22,134.53,134.22,134.53,1800.0,127.3759,127.6701,127.3759,127.6701,1800.0
2019-06-18 10:50:00,134.53,134.64,134.4,134.64,2300.0,127.6701,127.7745,127.5467,127.7745,2300.0
2019-06-18 10:55:00,134.67,134.71,134.52,134.52,2717.0,127.803,127.8409,127.6606,127.6606,2717.0
2019-06-18 11:00:00,134.56,134.73,134.45,134.69,1600.0,127.6986,127.8599,127.5942,127.8219,1600.0
2019-06-18 11:05:00,134.62,134.63,134.39,134.4,3690.0,127.7555,127.765,127.5372,127.5467,3690.0
2019-06-18 11:10:00,134.49,134.49,134.13,134.13,1407.0,127.6321,127.6321,127.2905,127.2905,1407.0
2019-06-18 11:15:00,134.09,134.14,133.88,134.11,4674.0,127.2525,127.3,127.0533,127.2715,4674.0
2019-06-18 11:20:00,134.16,134.32,134.01,134.01,2497.0,127.319,127.4708,127.1766,127.1766,2497.0
2019-06-18 11:25:00,134.0,134.13,133.94,133.94,900.0,127.1671,127.2905,127.1102,127.1102,900.0
2019-06-18 11:30:00,133.94,133.94,133.81,133.81,800.0,127.1102,127.1102,126.9868,126.9868,800.0
2019-06-18 11:35:00,133.71,133.76,133.59,133.59,800.0,126.8919,126.9394,126.778,126.778,800.0
2019-06-18 11:40:00,133.64,133.76,133.58,133.75,4941.0,126.8255,126.9394,126.7685,126.9299,4941.0
2019-06-18 11:45:00,133.72,133.76,133.7,133.7,1100.0,126.9014,126.9394,126.8824,126.8824,1100.0
2019-06-18 11:50:00,133.75,133.75,133.55,133.59,1300.0,126.9299,126.9299,126.7401,126.778,1300.0
2019-06-18 11:55:00,133.57,133.57,133.51,133.55,583.0,126.7591,126.7591,126.7021,126.7401,583.0
2019-06-18 12:00:00,133.6,133.64,133.45,133.45,3611.0,126.7875,126.8255,126.6452,126.6452,3611.0
2019-06-18 12:05:00,133.5,133.67,133.5,133.67,1923.0,126.6926,126.854,126.6926,126.854,1923.0
2019-06-18 12:10:00,133.65,133.73,133.53,133.53,2000.0,126.835,126.9109,126.7211,126.7211,2000.0
2019-06-18 12:15:00,133.52,133.52,133.3,133.36,1696.0,126.7116,126.7116,126.5028,126.5598,1696.0
2019-06-18 12:20:00,133.35,133.44,133.3,133.38,1100.0,126.5503,126.6357,126.5028,126.5787,1100.0
2019-06-18 12:25:00,133.4,133.46,133.31,133.31,1900.0,126.5977,126.6547,126.5123,126.5123,1900.0
2019-06-18 12:30:00,133.37,133.45,133.37,133.45,1900.0,126.5693,126.6452,126.5693,126.6452,1900.0
2019-06-18 12:35:00,133.49,133.5,133.45,133.46,906.0,126.6831,126.6926,126.6452,126.6547,906.0
2019-06-18 12:40:00,133.46,133.64,133.45,133.6,2500.0,126.6547,126.8255,126.6452,126.7875,2500.0
2019-06-18 12:45:00,133.58,133.64,133.48,133.6,1300.0,126.7685,126.8255,126.6736,126.7875,1300.0
2019-06-18 12:50:00,133.57,133.63,133.55,133.58,1001.0,126.7591,126.816,126.7401,126.7685,1001.0
2019-06-18 12:55:00,133.55,133.71,133.5,133.5,1877.0,126.7401,126.8919,126.6926,126.6926,1877.0
2019-06-18 13:00:00,133.48,133.48,133.44,133.46,900.0,126.6736,126.6736,126.6357,126.6547,900.0
2019-06-18 13:05:00,133.44,133.47,133.36,133.47,1100.0,126.6357,126.6642,126.5598,126.6642,1100.0
2019-06-18 13:10:00,133.42,133.55,133.42,133.52,1040.0,126.6167,126.7401,126.6167,126.7116,1040.0
2019-06-18 13:15:00,133.52,133.6,133.48,133.48,2282.0,126.7116,126.7875,126.6736,126.6736,2282.0
2019-06-18 13:20:00,133.46,133.51,133.42,133.51,3925.0,126.6547,126.7021,126.6167,126.7021,3925.0
2019-06-18 13:25:00,133.51,133.61,133.34,133.41,3638.0,126.7021,126.797,126.5408,126.6072,3638.0
2019-06-18 13:30:00,133.55,133.6,133.54,133.57,1000.0,126.7401,126.7875,126.7306,126.7591,1000.0
2019-06-18 13:35:00,133.6,133.79,133.59,133.79,1903.0,126.7875,126.9678,126.778,126.9678,1903.0
2019-06-18 13:40:00,133.86,133.88,133.73,133.77,1959.0,127.0343,127.0533,126.9109,126.9489,1959.0
2019-06-18 13:45:00,133.84,133.9,133.81,133.89,600.0,127.0153,127.0722,126.9868,127.0627,600.0
2019-06-18 13:50:00,133.88,134.03,133.87,134.02,1760.0,127.0533,127.1956,127.0438,127.1861,1760.0
2019-06-18 13:55:00,134.01,134.14,134.0,134.14,1002.0,127.1766,127.3,127.1671,127.3,1002.0
2019-06-18 14:00:00,134.15,134.26,134.12,134.22,2023.0,127.3095,127.4139,127.281,127.3759,2023.0
2019-06-18 14:05:00,134.24,134.29,134.13,134.29,2517.0,127.3949,127.4423,127.2905,127.4423,2517.0
2019-06-18 14:10:00,134.25,134.33,134.2,134.21,1200.0,127.4044,127.4803,127.3569,127.3664,1200.0
2019-06-18 14:15:00,134.22,134.25,134.16,134.25,1818.0,127.3759,127.4044,127.319,127.4044,1818.0
2019-06-18 14:20:00,134.2,134.2,133.96,134.05,5408.0,127.3569,127.3569,127.1292,127.2146,5408.0
2019-06-18 14:25:00,134.05,134.06,133.98,133.98,900.0,127.2146,127.2241,127.1482,127.1482,900.0
2019-06-18 14:30:00,134.02,134.13,134.02,134.12,1712.0,127.1861,127.2905,127.1861,127.281,1712.0
2019-06-18 14:35:00,134.08,134.08,133.98,134.05,1900.0,127.2431,127.2431,127.1482,127.2146,1900.0
2019-06-18 14:40:00,134.04,134.09,134.04,134.07,1461.0,127.2051,127.2525,127.2051,127.2336,1461.0
2019-06-18 14:45:00,134.04,134.04,133.92,133.92,2362.0,127.2051,127.2051,127.0912,127.0912,2362.0
2019-06-18 14:50:00,133.93,133.93,133.82,133.9,900.0,127.1007,127.1007,126.9963,127.0722,900.0
2019-06-18 14:55:00,133.87,133.89,133.83,133.83,2594.0,127.0438,127.0627,127.0058,127.0058,2594.0
2019-06-18 15:00:00,133.81,133.87,133.79,133.82,3364.0,126.9868,127.0438,126.9678,126.9963,3364.0
2019-06-18 15:05:00,133.79,133.8,133.55,133.56,4227.0,126.9678,126.9773,126.7401,126.7496,4227.0
2019-06-18 15:10:00,133.49,133.52,133.41,133.42,5155.0,126.6831,126.7116,126.6072,126.6167,5155.0
2019-06-18 15:15:00,133.42,133.44,133.3,133.3,7437.0,126.6167,126.6357,126.5028,126.5028,7437.0
2019-06-18 15:20:00,133.28,133.41,133.11,133.39,8796.0,126.4838,126.6072,126.3225,126.5882,8796.0
2019-06-18 15:25:00,133.36,133.42,133.15,133.15,7511.0,126.5598,126.6167,126.3605,126.3605,7511.0
2019-06-18 15:30:00,133.2,133.23,132.96,133.0,16665.0,126.4079,126.4364,126.1802,126.2181,16665.0
2019-06-18 15:35:00,133.0,133.02,132.83,132.9,9840.0,126.2181,126.2371,126.0568,126.1232,9840.0
2019-06-18 15:40:00,132.88,132.91,132.77,132.82,6503.0,126.1042,126.1327,125.9999,126.0473,6503.0
2019-06-18 15:45:00,132.82,132.82,132.71,132.79,8308.0,126.0473,126.0473,125.9429,126.0188,8308.0
2019-06-18 15:50:00,132.8,132.88,132.51,132.74,20808.0,126.0283,126.1042,125.7531,125.9714,20808.0
2019-06-18 15:55:00,132.67,132.68,132.43,132.5,71027.0,125.905,125.9144,125.6772,125.7436,71027.0
2019-06-19 09:30:00,132.93,132.96,132.54,132.54,7403.0,126.1517,126.1802,125.7816,125.7816,7403.0
2019-06-19 09:35:00,132.48,132.48,132.24,132.24,1100.0,125.7246,125.7246,125.4969,125.4969,1100.0
2019-06-19 09:40:00,132.36,132.51,132.03,132.03,1700.0,125.6108,125.7531,125.2976,125.2976,1700.0
2019-06-19 09:45:00,132.0,132.08,131.87,131.96,11107.0,125.2691,125.345,125.1457,125.2312,11107.0
2019-06-19 09:50:00,131.96,132.11,131.92,132.11,4700.0,125.2312,125.3735,125.1932,125.3735,4700.0
2019-06-19 09:55:00,132.14,132.14,131.69,131.69,3700.0,125.402,125.402,124.9749,124.9749,3700.0
2019-06-19 10:00:00,131.79,132.28,131.74,132.12,3500.0,125.0698,125.5348,125.0224,125.383,3500.0
2019-06-19 10:05:00,132.11,132.11,131.85,131.89,2237.0,125.3735,125.3735,125.1268,125.1647,2237.0
2019-06-19 10:10:00,131.88,132.0,131.88,131.97,2791.0,125.1552,125.2691,125.1552,125.2406,2791.0
2019-06-19 10:15:00,131.97,131.97,131.61,131.63,3021.0,125.2406,125.2406,124.899,124.918,3021.0
2019-06-19 10:20:00,131.64,131.77,131.46,131.46,2341.0,124.9275,125.0508,124.7567,124.7567,2341.0
2019-06-19 10:25:00,131.42,131.55,131.36,131.37,6128.0,124.7187,124.8421,124.6618,124.6712,6128.0
2019-06-19 10:30:00,131.47,131.47,131.06,131.06,6760.0,124.7661,124.7661,124.377,124.377,6760.0
2019-06-19 10:35:00,131.12,131.16,130.93,130.93,2025.0,124.434,124.4719,124.2537,124.2537,2025.0
2019-06-19 10:40:00,130.9,130.9,130.24,130.24,18732.0,124.2252,124.2252,123.5989,123.5989,18732.0
2019-06-19 10:45:00,130.19,130.21,129.25,129.27,20235.0,123.5514,123.5704,122.6593,122.6783,20235.0
2019-06-19 10:50:00,129.25,130.05,129.25,129.75,26370.0,122.6593,123.4185,122.6593,123.1338,26370.0
2019-06-19 10:55:00,129.72,129.92,129.5,129.89,9467.0,123.1054,123.2952,122.8966,123.2667,9467.0
2019-06-19 11:00:00,129.93,129.97,129.68,129.69,5300.0,123.3047,123.3426,123.0674,123.0769,5300.0
2019-06-19 11:05:00,129.74,129.88,129.59,129.75,13046.0,123.1244,123.2572,122.982,123.1338,13046.0
2019-06-19 11:10:00,129.72,129.9,129.7,129.84,10802.0,123.1054,123.2762,123.0864,123.2193,10802.0
2019-06-19 11:15:00,129.9,129.9,129.8,129.85,3795.0,123.2762,123.2762,123.1813,123.2287,3795.0
2019-06-19 11:20:00,129.85,130.17,129.83,130.09,14062.0,123.2287,123.5324,123.2098,123.4565,14062.0
2019-06-19 11:25:00,130.08,130.1,129.91,130.0,9308.0,123.447,123.466,123.2857,123.3711,9308.0
2019-06-19 11:30:00,130.0,130.08,129.91,129.93,6764.0,123.3711,123.447,123.2857,123.3047,6764.0
2019-06-19 11:35:00,129.96,130.14,129.93,130.11,8398.0,123.3331,123.504,123.3047,123.4755,8398.0
2019-06-19 11:40:00,130.05,130.15,130.02,130.09,3912.0,123.4185,123.5134,123.3901,123.4565,3912.0
2019-06-19 11:45:00,130.05,130.16,130.02,130.15,8801.0,123.4185,123.5229,123.3901,123.5134,8801.0
2019-06-19 11:50:00,130.07,130.07,129.85,129.94,7457.0,123.4375,123.4375,123.2287,123.3142,7457.0
2019-06-19 11:55:00,129.9,130.11,129.84,130.1,8573.0,123.2762,123.4755,123.2193,123.466,8573.0
2019-06-19 12:00:00,130.07,130.07,129.88,129.88,12970.0,123.4375,123.4375,123.2572,123.2572,12970.0
2019-06-19 12:05:00,129.89,129.93,129.53,129.56,8133.0,123.2667,123.3047,122.9251,122.9535,8133.0
2019-06-19 12:10:00,129.6,129.72,129.53,129.72,4403.0,122.9915,123.1054,122.9251,123.1054,4403.0
2019-06-19 12:15:00,129.75,129.79,129.66,129.74,3273.0,123.1338,123.1718,123.0484,123.1244,3273.0
2019-06-19 12:20:00,129.75,129.92,129.69,129.92,1176.0,123.1338,123.2952,123.0769,123.2952,1176.0
2019-06-19 12:25:00,129.9,129.95,129.88,129.91,1007.0,123.2762,123.3236,123.2572,123.2857,1007.0
2019-06-19 12:30:00,129.91,129.94,129.79,129.86,5419.0,123.2857,123.3142,123.1718,123.2382,5419.0
2019-06-19 12:35:00,129.87,129.89,129.82,129.89,16217.0,123.2477,123.2667,123.2003,123.2667,16217.0
2019-06-19 12:40:00,129.84,130.36,129.82,130.3,3804.0,123.2193,123.7127,123.2003,123.6558,3804.0
2019-06-19 12:45:00,130.28,130.32,130.16,130.19,6443.0,123.6368,123.6748,123.5229,123.5514,6443.0
2019-06-19 12:50:00,130.29,130.5,130.29,130.5,3917.0,123.6463,123.8456,123.6463,123.8456,3917.0
2019-06-19 12:55:00,130.39,130.62,130.37,130.61,6390.0,123.7412,123.9595,123.7222,123.95,6390.0
2019-06-19 13:00:00,130.64,130.7,130.59,130.64,2316.0,123.9785,124.0354,123.931,123.9785,2316.0
2019-06-19 13:05:00,130.64,130.72,130.63,130.63,973.0,123.9785,124.0544,123.969,123.969,973.0
2019-06-19 13:10:00,130.63,130.72,130.38,130.38,28405.0,123.969,124.0544,123.7317,123.7317,28405.0
2019-06-19 13:15:00,130.43,130.43,130.0,130.08,14624.0,123.7792,123.7792,123.3711,123.447,14624.0
2019-06-19 13:20:00,130.04,130.1,129.98,130.0,3917.0,123.4091,123.466,123.3521,123.3711,3917.0
2019-06-19 13:25:00,130.06,130.29,130.06,130.27,6593.0,123.428,123.6463,123.428,123.6273,6593.0
2019-06-19 13:30:00,130.25,130.4,130.19,130.38,11222.0,123.6084,123.7507,123.5514,123.7317,11222.0
2019-06-19 13:35:00,130.39,130.64,130.35,130.64,5617.0,123.7412,123.9785,123.7033,123.9785,5617.0
2019-06-19 13:40:00,130.73,130.84,130.68,130.68,3908.0,124.0639,124.1683,124.0164,124.0164,3908.0
2019-06-19 13:45:00,130.65,130.97,130.65,130.97,3825.0,123.988,124.2916,123.988,124.2916,3825.0
2019-06-19 13:50:00,131.0,131.0,130.62,130.63,7250.0,124.3201,124.3201,123.9595,123.969,7250.0
2019-06-19 13:55:00,130.65,131.14,130.58,130.94,3100.0,123.988,124.453,123.9215,124.2632,3100.0
2019-06-19 14:00:00,130.94,131.48,130.54,131.4,7026.0,124.2632,124.7756,123.8836,124.6997,7026.0
2019-06-19 14:05:00,131.53,131.61,131.15,131.15,5824.0,124.8231,124.899,124.4625,124.4625,5824.0
2019-06-19 14:10:00,131.08,131.1,130.67,130.8,9908.0,124.396,124.415,124.0069,124.1303,9908.0
2019-06-19 14:15:00,130.83,131.26,130.83,131.19,9450.0,124.1588,124.5668,124.1588,124.5004,9450.0
2019-06-19 14:20:00,131.18,131.25,131.12,131.2,3565.0,124.4909,124.5574,124.434,124.5099,3565.0
2019-06-19 14:25:00,131.18,131.2,131.0,131.06,9002.0,124.4909,124.5099,124.3201,124.377,9002.0
2019-06-19 14:30:00,131.05,131.41,131.01,131.34,8014.0,124.3676,124.7092,124.3296,124.6428,8014.0
2019-06-19 14:35:00,131.27,131.32,131.07,131.12,6839.0,124.5763,124.6238,124.3865,124.434,6839.0
2019-06-19 14:40:00,131.05,131.16,130.98,131.0,4900.0,124.3676,124.4719,124.3011,124.3201,4900.0
2019-06-19 14:45:00,130.96,131.03,130.85,130.85,9571.0,124.2821,124.3486,124.1778,124.1778,9571.0
2019-06-19 14:50:00,130.9,131.02,130.89,130.97,3615.0,124.2252,124.3391,124.2157,124.2916,3615.0
2019-06-19 14:55:00,131.0,131.09,130.94,130.98,8495.0,124.3201,124.4055,124.2632,124.3011,8495.0
2019-06-19 15:00:00,131.06,131.41,131.06,131.34,3220.0,124.377,124.7092,124.377,124.6428,3220.0
2019-06-19 15:05:00,131.36,131.51,131.33,131.51,3540.0,124.6618,124.8041,124.6333,124.8041,3540.0
2019-06-19 15:10:00,131.43,131.57,131.4,131.55,2500.0,124.7282,124.861,124.6997,124.8421,2500.0
2019-06-19 15:15:00,131.57,131.57,131.35,131.4,8223.0,124.861,124.861,124.6523,124.6997,8223.0
2019-06-19 15:20:00,131.4,131.48,131.37,131.42,3300.0,124.6997,124.7756,124.6712,124.7187,3300.0
2019-06-19 15:25:00,131.42,131.48,131.28,131.33,4881.0,124.7187,124.7756,124.5858,124.6333,4881.0
2019-06-19 15:30:00,131.33,131.54,131.33,131.48,7211.0,124.6333,124.8326,124.6333,124.7756,7211.0
2019-06-19 15:35:00,131.45,131.45,131.26,131.28,6922.0,124.7472,124.7472,124.5668,124.5858,6922.0
2019-06-19 15:40:00,131.25,131.73,131.25,131.6,10644.0,124.5574,125.0129,124.5574,124.8895,10644.0
2019-06-19 15:45:00,131.62,131.83,131.62,131.71,14684.0,124.9085,125.1078,124.9085,124.9939,14684.0
2019-06-19 15:50:00,131.71,131.97,131.69,131.81,17775.0,124.9939,125.2406,124.9749,125.0888,17775.0
2019-06-19 15:55:00,131.74,131.76,131.43,131.53,50467.0,125.0224,125.0414,124.7282,124.8231,50467.0
2019-06-20 09:30:00,132.7,133.56,132.7,133.56,6065.0,125.9334,126.7496,125.9334,126.7496,6065.0
2019-06-20 09:35:00,133.52,133.92,133.52,133.87,1848.0,126.7116,127.0912,126.7116,127.0438,1848.0
2019-06-20 09:40:00,133.81,134.24,133.57,133.58,1940.0,126.9868,127.3949,126.7591,126.7685,1940.0
2019-06-20 09:45:00,133.74,134.1,133.66,134.1,2169.0,126.9204,127.262,126.8445,127.262,2169.0
2019-06-20 09:50:00,134.12,134.12,133.35,133.55,9076.0,127.281,127.281,126.5503,126.7401,9076.0
2019-06-20 09:55:00,133.6,133.75,133.41,133.41,6051.0,126.7875,126.9299,126.6072,126.6072,6051.0
2019-06-20 10:00:00,133.36,133.88,133.33,133.69,7121.0,126.5598,127.0533,126.5313,126.8729,7121.0
2019-06-20 10:05:00,133.6,133.71,133.23,133.23,10500.0,126.7875,126.8919,126.4364,126.4364,10500.0
2019-06-20 10:10:00,133.37,133.66,133.37,133.51,2301.0,126.5693,126.8445,126.5693,126.7021,2301.0
2019-06-20 10:15:00,133.37,133.56,133.37,133.45,3101.0,126.5693,126.7496,126.5693,126.6452,3101.0
2019-06-20 10:20:00,133.45,133.46,133.2,133.2,4810.0,126.6452,126.6547,126.4079,126.4079,4810.0
2019-06-20 10:25:00,133.19,133.27,133.12,133.12,3408.0,126.3984,126.4744,126.332,126.332,3408.0
2019-06-20 10:30:00,133.13,133.24,133.0,133.11,5897.0,126.3415,126.4459,126.2181,126.3225,5897.0
2019-06-20 10:35:00,133.14,133.24,133.09,133.24,1600.0,126.351,126.4459,126.3035,126.4459,1600.0
2019-06-20 10:40:00,133.14,133.16,132.96,133.09,2525.0,126.351,126.37,126.1802,126.3035,2525.0
2019-06-20 10:45:00,133.15,133.25,133.06,133.12,4826.0,126.3605,126.4554,126.2751,126.332,4826.0
2019-06-20 10:50:00,133.07,133.19,133.0,133.14,2583.0,126.2846,126.3984,126.2181,126.351,2583.0
2019-06-20 10:55:00,133.08,133.13,132.98,132.98,2663.0,126.294,126.3415,126.1991,126.1991,2663.0
2019-06-20 11:00:00,133.04,133.04,132.9,133.0,3714.0,126.2561,126.2561,126.1232,126.2181,3714.0
2019-06-20 11:05:00,133.03,133.12,132.98,133.01,1951.0,126.2466,126.332,126.1991,126.2276,1951.0
2019-06-20 11:10:00,133.05,133.06,132.87,132.87,3221.0,126.2656,126.2751,126.0948,126.0948,3221.0
2019-06-20 11:15:00,132.87,132.87,132.73,132.75,2300.0,126.0948,126.0948,125.9619,125.9809,2300.0
2019-06-20 11:20:00,132.78,132.94,132.78,132.94,1500.0,126.0093,126.1612,126.0093,126.1612,1500.0
2019-06-20 11:25:00,132.85,132.94,132.72,132.74,5168.0,126.0758,126.1612,125.9524,125.9714,5168.0
2019-06-20 11:30:00,132.73,132.84,132.65,132.65,1960.0,125.9619,126.0663,125.886,125.886,1960.0
2019-06-20 11:35:00,132.62,132.71,132.52,132.55,1700.0,125.8575,125.9429,125.7626,125.7911,1700.0
2019-06-20 11:40:00,132.52,132.52,132.4,132.4,2040.0,125.7626,125.7626,125.6487,125.6487,2040.0
2019-06-20 11:45:00,132.51,132.8,132.51,132.69,1624.0,125.7531,126.0283,125.7531,125.9239,1624.0
2019-06-20 11:50:00,132.69,133.02,132.69,132.89,3143.0,125.9239,126.2371,125.9239,126.1137,3143.0
2019-06-20 11:55:00,132.88,132.88,132.8,132.81,992.0,126.1042,126.1042,126.0283,126.0378,992.0
2019-06-20 12:00:00,132.78,132.78,132.72,132.75,1987.0,126.0093,126.0093,125.9524,125.9809,1987.0
2019-06-20 12:05:00,132.78,132.81,132.68,132.68,2966.0,126.0093,126.0378,125.9144,125.9144,2966.0
2019-06-20 12:10:00,132.69,132.72,132.55,132.55,3132.0,125.9239,125.9524,125.7911,125.7911,3132.0
2019-06-20 12:15:00,132.53,132.53,132.34,132.41,2562.0,125.7721,125.7721,125.5918,125.6582,2562.0
2019-06-20 12:20:00,132.43,132.81,132.43,132.81,1612.0,125.6772,126.0378,125.6772,126.0378,1612.0
2019-06-20 12:25:00,132.85,132.89,132.78,132.81,2825.0,126.0758,126.1137,126.0093,126.0378,2825.0
2019-06-20 12:30:00,132.81,132.82,132.71,132.72,1900.0,126.0378,126.0473,125.9429,125.9524,1900.0
2019-06-20 12:35:00,132.74,132.79,132.73,132.73,1280.0,125.9714,126.0188,125.9619,125.9619,1280.0
2019-06-20 12:40:00,132.76,132.96,132.76,132.96,1151.0,125.9904,126.1802,125.9904,126.1802,1151.0
2019-06-20 12:45:00,133.0,133.15,132.95,133.1,2257.0,126.2181,126.3605,126.1707,126.313,2257.0
2019-06-20 12:50:00,133.13,133.16,133.05,133.16,2190.0,126.3415,126.37,126.2656,126.37,2190.0
2019-06-20 12:55:00,133.1,133.1,132.89,133.09,2700.0,126.313,126.313,126.1137,126.3035,2700.0
2019-06-20 13:00:00,133.09,133.18,132.96,132.96,4300.0,126.3035,126.3889,126.1802,126.1802,4300.0
2019-06-20 13:05:00,132.99,133.16,132.99,133.02,1700.0,126.2086,126.37,126.2086,126.2371,1700.0
2019-06-20 13:10:00,133.01,133.13,133.01,133.13,700.0,126.2276,126.3415,126.2276,126.3415,700.0
2019-06-20 13:15:00,133.11,133.17,133.05,133.09,2696.0,126.3225,126.3795,126.2656,126.3035,2696.0
2019-06-20 13:20:00,133.06,133.13,133.04,133.13,1300.0,126.2751,126.3415,126.2561,126.3415,1300.0
2019-06-20 13:25:00,133.11,133.14,132.96,133.09,1500.0,126.3225,126.351,126.1802,126.3035,1500.0
2019-06-20 13:30:00,133.18,133.18,133.02,133.06,1800.0,126.3889,126.3889,126.2371,126.2751,1800.0
2019-06-20 13:35:00,133.09,133.09,132.97,133.08,1600.0,126.3035,126.3035,126.1897,126.294,1600.0
2019-06-20 13:40:00,133.09,133.09,132.97,132.98,4650.0,126.3035,126.3035,126.1897,126.1991,4650.0
2019-06-20 13:45:00,132.99,133.08,132.91,133.08,3600.0,126.2086,126.294,126.1327,126.294,3600.0
2019-06-20 13:50:00,133.11,133.27,133.11,133.22,2176.0,126.3225,126.4744,126.3225,126.4269,2176.0
2019-06-20 13:55:00,133.24,133.43,133.24,133.31,6523.0,126.4459,126.6262,126.4459,126.5123,6523.0
2019-06-20 14:00:00,133.28,133.47,133.25,133.47,2515.0,126.4838,126.6642,126.4554,126.6642,2515.0
2019-06-20 14:05:00,133.47,133.56,133.47,133.52,2094.0,126.6642,126.7496,126.6642,126.7116,2094.0
2019-06-20 14:10:00,133.47,133.69,133.47,133.62,1277.0,126.6642,126.8729,126.6642,126.8065,1277.0
2019-06-20 14:15:00,133.62,133.62,133.47,133.47,2713.0,126.8065,126.8065,126.6642,126.6642,2713.0
2019-06-20 14:20:00,133.46,133.57,133.46,133.56,821.0,126.6547,126.7591,126.6547,126.7496,821.0
2019-06-20 14:25:00,133.56,133.71,133.56,133.62,2545.0,126.7496,126.8919,126.7496,126.8065,2545.0
2019-06-20 14:30:00,133.62,133.64,133.56,133.61,2023.0,126.8065,126.8255,126.7496,126.797,2023.0
2019-06-20 14:35:00,133.61,133.64,133.52,133.55,2644.0,126.797,126.8255,126.7116,126.7401,2644.0
2019-06-20 14:40:00,133.58,133.61,133.53,133.54,2149.0,126.7685,126.797,126.7211,126.7306,2149.0
2019-06-20 14:45:00,133.56,133.7,133.56,133.64,1810.0,126.7496,126.8824,126.7496,126.8255,1810.0
2019-06-20 14:50:00,133.54,133.57,133.49,133.57,1400.0,126.7306,126.7591,126.6831,126.7591,1400.0
2019-06-20 14:55:00,133.63,133.65,133.34,133.35,3100.0,126.816,126.835,126.5408,126.5503,3100.0
2019-06-20 15:00:00,133.38,133.46,133.36,133.46,1981.0,126.5787,126.6547,126.5598,126.6547,1981.0
2019-06-20 15:05:00,133.43,133.51,133.39,133.46,2196.0,126.6262,126.7021,126.5882,126.6547,2196.0
2019-06-20 15:10:00,133.48,133.5,133.44,133.5,3536.0,126.6736,126.6926,126.6357,126.6926,3536.0
2019-06-20 15:15:00,133.53,133.57,133.48,133.51,3621.0,126.7211,126.7591,126.6736,126.7021,3621.0
2019-06-20 15:20:00,133.54,133.59,133.53,133.53,3074.0,126.7306,126.778,126.7211,126.7211,3074.0
2019-06-20 15:25:00,133.51,133.57,133.49,133.52,2470.0,126.7021,126.7591,126.6831,126.7116,2470.0
2019-06-20 15:30:00,133.5,133.54,133.43,133.54,5129.0,126.6926,126.7306,126.6262,126.7306,5129.0
2019-06-20 15:35:00,133.53,133.66,133.52,133.6,5836.0,126.7211,126.8445,126.7116,126.7875,5836.0
2019-06-20 15:40:00,133.65,133.83,133.6,133.83,4039.0,126.835,127.0058,126.7875,127.0058,4039.0
2019-06-20 15:45:00,133.87,133.89,133.72,133.81,7565.0,127.0438,127.0627,126.9014,126.9868,7565.0
2019-06-20 15:50:00,133.8,134.05,133.75,134.01,26988.0,126.9773,127.2146,126.9299,127.1766,26988.0
2019-06-20 15:55:00,134.02,134.09,133.64,133.71,88500.0,127.1861,127.2525,126.8255,126.8919,88500.0
2019-06-21 09:30:00,133.81,133.99,133.13,133.52,152831.0,126.9868,127.1576,126.3415,126.7116,152831.0
2019-06-21 09:35:00,133.84,133.84,133.26,133.53,5100.0,127.0153,127.0153,126.4649,126.7211,5100.0
2019-06-21 09:40:00,133.52,133.56,133.2,133.54,4761.0,126.7116,126.7496,126.4079,126.7306,4761.0
2019-06-21 09:45:00,133.66,133.68,133.48,133.48,1301.0,126.8445,126.8634,126.6736,126.6736,1301.0
2019-06-21 09:50:00,133.46,133.47,133.39,133.46,600.0,126.6547,126.6642,126.5882,126.6547,600.0
2019-06-21 09:55:00,133.42,133.67,133.4,133.55,8134.0,126.6167,126.854,126.5977,126.7401,8134.0
2019-06-21 10:00:00,133.67,133.79,133.61,133.63,6425.0,126.854,126.9678,126.797,126.816,6425.0
2019-06-21 10:05:00,133.75,133.81,133.75,133.81,500.0,126.9299,126.9868,126.9299,126.9868,500.0
2019-06-21 10:10:00,133.8,133.92,133.73,133.92,2400.0,126.9773,127.0912,126.9109,127.0912,2400.0
2019-06-21 10:15:00,133.92,134.23,133.92,134.23,1300.0,127.0912,127.3854,127.0912,127.3854,1300.0
2019-06-21 10:20:00,134.11,134.5,134.1,134.41,6507.0,127.2715,127.6416,127.262,127.5562,6507.0
2019-06-21 10:25:00,134.5,134.7,134.49,134.62,2635.0,127.6416,127.8314,127.6321,127.7555,2635.0
2019-06-21 10:30:00,134.61,134.64,134.48,134.61,2598.0,127.746,127.7745,127.6227,127.746,2598.0
2019-06-21 10:35:00,134.59,134.64,134.42,134.49,3000.0,127.727,127.7745,127.5657,127.6321,3000.0
2019-06-21 10:40:00,134.53,134.66,134.53,134.63,2400.0,127.6701,127.7935,127.6701,127.765,2400.0
2019-06-21 10:45:00,134.64,134.85,134.59,134.79,3100.0,127.7745,127.9738,127.727,127.9168,3100.0
2019-06-21 10:50:00,134.75,134.86,134.7,134.8,2345.0,127.8789,127.9833,127.8314,127.9263,2345.0
2019-06-21 10:55:00,134.84,135.07,134.84,135.0,5854.0,127.9643,128.1826,127.9643,128.1161,5854.0
2019-06-21 11:00:00,134.98,135.15,134.98,135.15,2500.0,128.0972,128.2585,128.0972,128.2585,2500.0
2019-06-21 11:05:00,135.11,135.49,135.09,135.39,4345.0,128.2205,128.5812,128.2016,128.4863,4345.0
2019-06-21 11:10:00,135.41,135.51,135.26,135.51,4986.0,128.5052,128.6001,128.3629,128.6001,4986.0
2019-06-21 11:15:00,135.51,135.51,135.32,135.32,5390.0,128.6001,128.6001,128.4198,128.4198,5390.0
2019-06-21 11:20:00,135.34,135.34,135.16,135.27,3252.0,128.4388,128.4388,128.268,128.3724,3252.0
2019-06-21 11:25:00,135.24,135.29,135.07,135.28,5473.0,128.3439,128.3914,128.1826,128.3819,5473.0
2019-06-21 11:30:00,135.24,135.33,135.16,135.29,3176.0,128.3439,128.4293,128.268,128.3914,3176.0
2019-06-21 11:35:00,135.24,135.45,135.19,135.26,4600.0,128.3439,128.5432,128.2965,128.3629,4600.0
2019-06-21 11:40:00,135.26,135.29,135.17,135.25,1500.0,128.3629,128.3914,128.2775,128.3534,1500.0
2019-06-21 11:45:00,135.26,135.41,135.22,135.41,1300.0,128.3629,128.5052,128.3249,128.5052,1300.0
2019-06-21 11:50:00,135.43,135.5,135.36,135.44,1900.0,128.5242,128.5906,128.4578,128.5337,1900.0
2019-06-21 11:55:00,135.49,135.5,135.27,135.32,6993.0,128.5812,128.5906,128.3724,128.4198,6993.0
2019-06-21 12:00:00,135.37,135.44,135.36,135.38,900.0,128.4673,128.5337,128.4578,128.4768,900.0
2019-06-21 12:05:00,135.43,135.47,135.36,135.41,3200.0,128.5242,128.5622,128.4578,128.5052,3200.0
2019-06-21 12:10:00,135.38,135.41,135.23,135.23,2800.0,128.4768,128.5052,128.3344,128.3344,2800.0
2019-06-21 12:15:00,135.26,135.32,135.14,135.3,2424.0,128.3629,128.4198,128.249,128.4008,2424.0
2019-06-21 12:20:00,135.3,135.35,135.25,135.29,1397.0,128.4008,128.4483,128.3534,128.3914,1397.0
2019-06-21 12:25:00,135.33,135.33,135.2,135.21,2700.0,128.4293,128.4293,128.3059,128.3154,2700.0
2019-06-21 12:30:00,135.21,135.23,135.14,135.23,2066.0,128.3154,128.3344,128.249,128.3344,2066.0
2019-06-21 12:35:00,135.25,135.25,135.1,135.19,4954.0,128.3534,128.3534,128.211,128.2965,4954.0
2019-06-21 12:40:00,135.21,135.21,135.07,135.16,2300.0,128.3154,128.3154,128.1826,128.268,2300.0
2019-06-21 12:45:00,135.2,135.25,135.17,135.25,3511.0,128.3059,128.3534,128.2775,128.3534,3511.0
2019-06-21 12:50:00,135.22,135.3,135.2,135.28,1800.0,128.3249,128.4008,128.3059,128.3819,1800.0
2019-06-21 12:55:00,135.29,135.32,135.26,135.32,2447.0,128.3914,128.4198,128.3629,128.4198,2447.0
2019-06-21 13:00:00,135.29,135.31,134.99,134.99,7388.0,128.3914,128.4103,128.1067,128.1067,7388.0
2019-06-21 13:05:00,135.03,135.03,134.82,135.0,2374.0,128.1446,128.1446,127.9453,128.1161,2374.0
2019-06-21 13:10:00,135.01,135.06,134.99,135.06,1300.0,128.1256,128.1731,128.1067,128.1731,1300.0
2019-06-21 13:15:00,135.09,135.09,134.99,135.02,3047.0,128.2016,128.2016,128.1067,128.1351,3047.0
2019-06-21 13:20:00,135.0,135.03,134.94,134.98,2002.0,128.1161,128.1446,128.0592,128.0972,2002.0
2019-06-21 13:25:00,135.0,135.05,134.97,135.05,1700.0,128.1161,128.1636,128.0877,128.1636,1700.0
2019-06-21 13:30:00,135.0,135.03,134.93,135.0,1950.0,128.1161,128.1446,128.0497,128.1161,1950.0
2019-06-21 13:35:00,134.93,134.93,134.77,134.8,2548.0,128.0497,128.0497,127.8979,127.9263,2548.0
2019-06-21 13:40:00,134.76,134.82,134.76,134.82,500.0,127.8884,127.9453,127.8884,127.9453,500.0
2019-06-21 13:45:00,134.78,134.82,134.74,134.8,900.0,127.9074,127.9453,127.8694,127.9263,900.0
2019-06-21 13:50:00,134.78,134.79,134.73,134.76,2860.0,127.9074,127.9168,127.8599,127.8884,2860.0
2019-06-21 13:55:00,134.76,134.89,134.75,134.89,2999.0,127.8884,128.0118,127.8789,128.0118,2999.0
2019-06-21 14:00:00,134.92,135.08,134.91,135.02,3173.0,128.0402,128.1921,128.0307,128.1351,3173.0
2019-06-21 14:05:00,134.96,135.04,134.94,135.04,2199.0,128.0782,128.1541,128.0592,128.1541,2199.0
2019-06-21 14:10:00,134.94,134.94,134.82,134.9,2014.0,128.0592,128.0592,127.9453,128.0212,2014.0
2019-06-21 14:15:00,134.94,135.05,134.83,134.91,3359.0,128.0592,128.1636,127.9548,128.0307,3359.0
2019-06-21 14:20:00,134.95,134.95,134.86,134.86,2155.0,128.0687,128.0687,127.9833,127.9833,2155.0
2019-06-21 14:25:00,134.9,134.96,134.89,134.96,3370.0,128.0212,128.0782,128.0118,128.0782,3370.0
2019-06-21 14:30:00,134.91,135.06,134.91,135.06,3767.0,128.0307,128.1731,128.0307,128.1731,3767.0
2019-06-21 14:35:00,135.05,135.13,135.04,135.08,1910.0,128.1636,128.2395,128.1541,128.1921,1910.0
2019-06-21 14:40:00,135.06,135.12,135.01,135.04,3424.0,128.1731,128.23,128.1256,128.1541,3424.0
2019-06-21 14:45:00,135.02,135.09,135.02,135.09,2679.0,128.1351,128.2016,128.1351,128.2016,2679.0
2019-06-21 14:50:00,135.02,135.17,135.02,135.07,3098.0,128.1351,128.2775,128.1351,128.1826,3098.0
2019-06-21 14:55:00,135.04,135.04,134.78,134.83,5134.0,128.1541,128.1541,127.9074,127.9548,5134.0
2019-06-21 15:00:00,134.83,134.89,134.81,134.86,3470.0,127.9548,128.0118,127.9358,127.9833,3470.0
2019-06-21 15:05:00,134.86,135.05,134.85,135.05,2788.0,127.9833,128.1636,127.9738,128.1636,2788.0
2019-06-21 15:10:00,135.04,135.17,134.98,135.17,4292.0,128.1541,128.2775,128.0972,128.2775,4292.0
2019-06-21 15:15:00,135.1,135.31,135.1,135.21,3170.0,128.211,128.4103,128.211,128.3154,3170.0
2019-06-21 15:20:00,135.23,135.27,135.15,135.27,4213.0,128.3344,128.3724,128.2585,128.3724,4213.0
2019-06-21 15:25:00,135.22,135.24,135.15,135.17,6069.0,128.3249,128.3439,128.2585,128.2775,6069.0
2019-06-21 15:30:00,135.18,135.18,134.95,134.98,9487.0,128.287,128.287,128.0687,128.0972,9487.0
2019-06-21 15:35:00,135.0,135.23,134.99,135.23,8110.0,128.1161,128.3344,128.1067,128.3344,8110.0
2019-06-21 15:40:00,135.24,135.41,135.22,135.34,14260.0,128.3439,128.5052,128.3249,128.4388,14260.0
2019-06-21 15:45:00,135.37,135.44,135.26,135.28,18952.0,128.4673,128.5337,128.3629,128.3819,18952.0
2019-06-21 15:50:00,135.28,135.39,135.13,135.13,24813.0,128.3819,128.4863,128.2395,128.2395,24813.0
2019-06-21 15:55:00,135.11,135.16,134.88,134.95,58209.0,128.2205,128.268,128.0023,128.0687,58209.0
2019-06-24 09:30:00,135.12,135.49,134.78,135.07,7439.0,128.23,128.5812,127.9074,128.1826,7439.0
2019-06-24 09:35:00,135.06,135.06,134.47,134.96,14378.0,128.1731,128.1731,127.6132,128.0782,14378.0
2019-06-24 09:40:00,134.81,135.08,134.64,134.65,4672.0,127.9358,128.1921,127.7745,127.784,4672.0
2019-06-24 09:45:00,134.59,134.81,134.52,134.64,3230.0,127.727,127.9358,127.6606,127.7745,3230.0
2019-06-24 09:50:00,134.84,134.89,134.54,134.69,3700.0,127.9643,128.0118,127.6796,127.8219,3700.0
2019-06-24 09:55:00,134.75,134.76,134.46,134.57,8896.0,127.8789,127.8884,127.6037,127.7081,8896.0
2019-06-24 10:00:00,134.46,134.76,134.44,134.75,6185.0,127.6037,127.8884,127.5847,127.8789,6185.0
2019-06-24 10:05:00,134.83,135.17,134.78,135.17,3926.0,127.9548,128.2775,127.9074,128.2775,3926.0
2019-06-24 10:10:00,135.23,135.38,135.2,135.29,4575.0,128.3344,128.4768,128.3059,128.3914,4575.0
2019-06-24 10:15:00,135.36,135.38,135.25,135.26,2850.0,128.4578,128.4768,128.3534,128.3629,2850.0
2019-06-24 10:20:00,135.23,135.23,135.06,135.09,1700.0,128.3344,128.3344,128.1731,128.2016,1700.0
2019-06-24 10:25:00,135.14,135.45,135.14,135.45,3553.0,128.249,128.5432,128.249,128.5432,3553.0
2019-06-24 10:30:00,135.45,135.62,135.44,135.57,7238.0,128.5432,128.7045,128.5337,128.6571,7238.0
2019-06-24 10:35:00,135.56,135.57,135.35,135.35,3404.0,128.6476,128.6571,128.4483,128.4483,3404.0
2019-06-24 10:40:00,135.22,135.34,135.19,135.32,4546.0,128.3249,128.4388,128.2965,128.4198,4546.0
2019-06-24 10:45:00,135.36,135.46,135.36,135.4,1069.0,128.4578,128.5527,128.4578,128.4957,1069.0
2019-06-24 10:50:00,135.43,135.48,135.31,135.33,2034.0,128.5242,128.5717,128.4103,128.4293,2034.0
2019-06-24 10:55:00,135.32,135.4,135.28,135.4,2400.0,128.4198,128.4957,128.3819,128.4957,2400.0
2019-06-24 11:00:00,135.36,135.47,135.34,135.36,3600.0,128.4578,128.5622,128.4388,128.4578,3600.0
2019-06-24 11:05:00,135.33,135.33,135.23,135.23,3261.0,128.4293,128.4293,128.3344,128.3344,3261.0
2019-06-24 11:10:00,135.24,135.31,135.17,135.28,1300.0,128.3439,128.4103,128.2775,128.3819,1300.0
2019-06-24 11:15:00,135.26,135.3,135.06,135.06,2647.0,128.3629,128.4008,128.1731,128.1731,2647.0
2019-06-24 11:20:00,135.04,135.1,134.93,135.05,5212.0,128.1541,128.211,128.0497,128.1636,5212.0
2019-06-24 11:25:00,135.04,135.23,135.04,135.21,2000.0,128.1541,128.3344,128.1541,128.3154,2000.0
2019-06-24 11:30:00,135.22,135.23,135.16,135.22,2501.0,128.3249,128.3344,128.268,128.3249,2501.0
2019-06-24 11:35:00,135.17,135.19,135.06,135.15,2415.0,128.2775,128.2965,128.1731,128.2585,2415.0
2019-06-24 11:40:00,135.21,135.26,135.15,135.21,1400.0,128.3154,128.3629,128.2585,128.3154,1400.0
2019-06-24 11:45:00,135.19,135.19,135.03,135.03,2500.0,128.2965,128.2965,128.1446,128.1446,2500.0
2019-06-24 11:50:00,135.06,135.07,134.92,134.92,1000.0,128.1731,128.1826,128.0402,128.0402,1000.0
2019-06-24 11:55:00,134.81,134.81,134.66,134.74,2081.0,127.9358,127.9358,127.7935,127.8694,2081.0
2019-06-24 12:00:00,134.77,134.86,134.76,134.84,2500.0,127.8979,127.9833,127.8884,127.9643,2500.0
2019-06-24 12:05:00,134.79,134.88,134.79,134.79,798.0,127.9168,128.0023,127.9168,127.9168,798.0
2019-06-24 12:10:00,134.9,134.95,134.85,134.95,5355.0,128.0212,128.0687,127.9738,128.0687,5355.0
2019-06-24 12:15:00,134.95,135.06,134.93,135.06,3880.0,128.0687,128.1731,128.0497,128.1731,3880.0
2019-06-24 12:20:00,135.12,135.12,135.04,135.07,1101.0,128.23,128.23,128.1541,128.1826,1101.0
2019-06-24 12:25:00,135.06,135.1,135.06,135.09,650.0,128.1731,128.211,128.1731,128.2016,650.0
2019-06-24 12:30:00,135.01,135.16,135.01,135.12,1568.0,128.1256,128.268,128.1256,128.23,1568.0
2019-06-24 12:35:00,135.13,135.16,135.11,135.16,1796.0,128.2395,128.268,128.2205,128.268,1796.0
2019-06-24 12:40:00,135.12,135.21,135.01,135.21,3100.0,128.23,128.3154,128.1256,128.3154,3100.0
2019-06-24 12:45:00,135.22,135.22,135.09,135.22,1700.0,128.3249,128.3249,128.2016,128.3249,1700.0
2019-06-24 12:50:00,135.24,135.33,135.24,135.26,6880.0,128.3439,128.4293,128.3439,128.3629,6880.0
2019-06-24 12:55:00,135.21,135.24,135.06,135.06,4740.0,128.3154,128.3439,128.1731,128.1731,4740.0
2019-06-24 13:00:00,135.09,135.24,135.0,135.0,15657.0,128.2016,128.3439,128.1161,128.1161,15657.0
2019-06-24 13:05:00,134.97,134.97,134.89,134.94,1580.0,128.0877,128.0877,128.0118,128.0592,1580.0
2019-06-24 13:10:00,134.96,135.01,134.94,135.01,1602.0,128.0782,128.1256,128.0592,128.1256,1602.0
2019-06-24 13:15:00,135.02,135.04,135.0,135.0,1651.0,128.1351,128.1541,128.1161,128.1161,1651.0
2019-06-24 13:20:00,134.99,135.04,134.93,134.93,1501.0,128.1067,128.1541,128.0497,128.0497,1501.0
2019-06-24 13:25:00,134.92,134.92,134.73,134.76,1925.0,128.0402,128.0402,127.8599,127.8884,1925.0
2019-06-24 13:30:00,134.72,134.78,134.6,134.62,1925.0,127.8504,127.9074,127.7365,127.7555,1925.0
2019-06-24 13:35:00,134.61,134.74,134.59,134.73,2042.0,127.746,127.8694,127.727,127.8599,2042.0
2019-06-24 13:40:00,134.77,134.77,134.68,134.7,1100.0,127.8979,127.8979,127.8125,127.8314,1100.0
2019-06-24 13:45:00,134.63,134.64,134.58,134.62,2800.0,127.765,127.7745,127.7176,127.7555,2800.0
2019-06-24 13:50:00,134.61,134.66,134.58,134.62,1200.0,127.746,127.7935,127.7176,127.7555,1200.0
2019-06-24 13:55:00,134.63,134.71,134.59,134.68,1774.0,127.765,127.8409,127.727,127.8125,1774.0
2019-06-24 14:00:00,134.68,134.72,134.67,134.7,2600.0,127.8125,127.8504,127.803,127.8314,2600.0
2019-06-24 14:05:00,134.72,134.76,134.72,134.75,3302.0,127.8504,127.8884,127.8504,127.8789,3302.0
2019-06-24 14:10:00,134.76,134.88,134.76,134.86,2424.0,127.8884,128.0023,127.8884,127.9833,2424.0
2019-06-24 14:15:00,134.85,134.89,134.79,134.79,1500.0,127.9738,128.0118,127.9168,127.9168,1500.0
2019-06-24 14:20:00,134.81,134.81,134.65,134.69,3025.0,127.9358,127.9358,127.784,127.8219,3025.0
2019-06-24 14:25:00,134.72,134.72,134.55,134.55,3288.0,127.8504,127.8504,127.6891,127.6891,3288.0
2019-06-24 14:30:00,134.52,134.54,134.42,134.45,3786.0,127.6606,127.6796,127.5657,127.5942,3786.0
2019-06-24 14:35:00,134.45,134.48,134.43,134.46,3356.0,127.5942,127.6227,127.5752,127.6037,3356.0
2019-06-24 14:40:00,134.49,134.49,134.38,134.38,3100.0,127.6321,127.6321,127.5278,127.5278,3100.0
2019-06-24 14:45:00,134.31,134.41,134.31,134.31,2300.0,127.4613,127.5562,127.4613,127.4613,2300.0
2019-06-24 14:50:00,134.28,134.42,134.28,134.4,2166.0,127.4329,127.5657,127.4329,127.5467,2166.0
2019-06-24 14:55:00,134.4,134.47,134.32,134.46,2721.0,127.5467,127.6132,127.4708,127.6037,2721.0
2019-06-24 15:00:00,134.5,134.54,134.43,134.47,2893.0,127.6416,127.6796,127.5752,127.6132,2893.0
2019-06-24 15:05:00,134.49,134.52,134.34,134.34,2600.0,127.6321,127.6606,127.4898,127.4898,2600.0
2019-06-24 15:10:00,134.37,134.53,134.34,134.47,4653.0,127.5183,127.6701,127.4898,127.6132,4653.0
2019-06-24 15:15:00,134.47,134.48,134.43,134.48,1800.0,127.6132,127.6227,127.5752,127.6227,1800.0
2019-06-24 15:20:00,134.47,134.47,134.42,134.43,2746.0,127.6132,127.6132,127.5657,127.5752,2746.0
2019-06-24 15:25:00,134.43,134.5,134.41,134.47,4610.0,127.5752,127.6416,127.5562,127.6132,4610.0
2019-06-24 15:30:00,134.48,134.54,134.48,134.5,4418.0,127.6227,127.6796,127.6227,127.6416,4418.0
2019-06-24 15:35:00,134.51,134.57,134.48,134.49,5823.0,127.6511,127.7081,127.6227,127.6321,5823.0
2019-06-24 15:40:00,134.53,134.53,134.39,134.48,7127.0,127.6701,127.6701,127.5372,127.6227,7127.0
2019-06-24 15:45:00,134.49,134.49,134.39,134.39,13225.0,127.6321,127.6321,127.5372,127.5372,13225.0
2019-06-24 15:50:00,134.37,134.65,134.35,134.56,19128.0,127.5183,127.784,127.4993,127.6986,19128.0
2019-06-24 15:55:00,134.53,134.67,134.42,134.43,33898.0,127.6701,127.803,127.5657,127.5752,33898.0
2019-06-25 09:30:00,134.44,134.53,134.07,134.23,3550.0,127.5847,127.6701,127.2336,127.3854,3550.0
2019-06-25 09:35:00,134.38,134.82,134.34,134.44,1720.0,127.5278,127.9453,127.4898,127.5847,1720.0
2019-06-25 09:40:00,134.78,134.78,134.77,134.78,100.0,127.9074,127.9074,127.8979,127.9074,100.0
2019-06-25 09:45:00,134.72,134.89,134.72,134.89,900.0,127.8504,128.0118,127.8504,128.0118,900.0
2019-06-25 09:50:00,134.87,135.28,134.85,135.06,4909.0,127.9928,128.3819,127.9738,128.1731,4909.0
2019-06-25 09:55:00,134.97,135.3,134.97,135.3,1920.0,128.0877,128.4008,128.0877,128.4008,1920.0
2019-06-25 10:00:00,135.35,135.37,135.23,135.24,3200.0,128.4483,128.4673,128.3344,128.3439,3200.0
2019-06-25 10:05:00,135.39,135.73,135.22,135.73,2805.0,128.4863,128.8089,128.3249,128.8089,2805.0
2019-06-25 10:10:00,135.85,135.85,135.52,135.79,1900.0,128.9228,128.9228,128.6096,128.8659,1900.0
2019-06-25 10:15:00,135.75,135.91,135.6,135.69,6304.0,128.8279,128.9797,128.6855,128.771,6304.0
2019-06-25 10:20:00,135.58,135.59,135.36,135.47,2977.0,128.6666,128.6761,128.4578,128.5622,2977.0
2019-06-25 10:25:00,135.72,135.72,135.59,135.65,600.0,128.7994,128.7994,128.6761,128.733,600.0
2019-06-25 10:30:00,135.5,135.69,135.35,135.35,2243.0,128.5906,128.771,128.4483,128.4483,2243.0
2019-06-25 10:35:00,135.46,135.46,135.27,135.42,600.0,128.5527,128.5527,128.3724,128.5147,600.0
2019-06-25 10:40:00,135.32,135.38,135.04,135.04,1500.0,128.4198,128.4768,128.1541,128.1541,1500.0
2019-06-25 10:45:00,135.11,135.18,134.99,134.99,4307.0,128.2205,128.287,128.1067,128.1067,4307.0
2019-06-25 10:50:00,134.99,135.19,134.99,135.06,2605.0,128.1067,128.2965,128.1067,128.1731,2605.0
2019-06-25 10:55:00,135.03,135.18,135.01,135.18,1300.0,128.1446,128.287,128.1256,128.287,1300.0
2019-06-25 11:00:00,135.21,135.25,135.07,135.25,3017.0,128.3154,128.3534,128.1826,128.3534,3017.0
2019-06-25 11:05:00,135.19,135.56,135.19,135.56,1400.0,128.2965,128.6476,128.2965,128.6476,1400.0
2019-06-25 11:10:00,135.71,135.78,135.54,135.69,3315.0,128.7899,128.8564,128.6286,128.771,3315.0
2019-06-25 11:15:00,135.69,135.74,135.08,135.14,9357.0,128.771,128.8184,128.1921,128.249,9357.0
2019-06-25 11:20:00,135.16,135.24,135.12,135.24,1873.0,128.268,128.3439,128.23,128.3439,1873.0
2019-06-25 11:25:00,135.16,135.47,135.15,135.21,3175.0,128.268,128.5622,128.2585,128.3154,3175.0
2019-06-25 11:30:00,135.16,135.2,135.09,135.2,1400.0,128.268,128.3059,128.2016,128.3059,1400.0
2019-06-25 11:35:00,135.0,135.0,134.84,134.92,2500.0,128.1161,128.1161,127.9643,128.0402,2500.0
2019-06-25 11:40:00,134.86,134.92,134.82,134.86,1776.0,127.9833,128.0402,127.9453,127.9833,1776.0
2019-06-25 11:45:00,134.81,134.85,134.75,134.75,1372.0,127.9358,127.9738,127.8789,127.8789,1372.0
2019-06-25 11:50:00,134.82,134.98,134.82,134.89,5717.0,127.9453,128.0972,127.9453,128.0118,5717.0
2019-06-25 11:55:00,134.89,134.9,134.78,134.79,3812.0,128.0118,128.0212,127.9074,127.9168,3812.0
2019-06-25 12:00:00,134.87,134.93,134.79,134.88,7202.0,127.9928,128.0497,127.9168,128.0023,7202.0
2019-06-25 12:05:00,134.93,135.03,134.91,135.03,4807.0,128.0497,128.1446,128.0307,128.1446,4807.0
2019-06-25 12:10:00,134.95,135.01,134.82,134.82,3407.0,128.0687,128.1256,127.9453,127.9453,3407.0
2019-06-25 12:15:00,134.72,134.72,134.63,134.67,900.0,127.8504,127.8504,127.765,127.803,900.0
2019-06-25 12:20:00,134.7,134.74,134.6,134.71,1900.0,127.8314,127.8694,127.7365,127.8409,1900.0
2019-06-25 12:25:00,134.67,134.75,134.62,134.75,1010.0,127.803,127.8789,127.7555,127.8789,1010.0
2019-06-25 12:30:00,134.72,134.72,134.63,134.63,800.0,127.8504,127.8504,127.765,127.765,800.0
2019-06-25 12:35:00,134.59,134.65,134.31,134.31,2400.0,127.727,127.784,127.4613,127.4613,2400.0
2019-06-25 12:40:00,134.27,134.28,134.12,134.15,1100.0,127.4234,127.4329,127.281,127.3095,1100.0
2019-06-25 12:45:00,134.2,134.48,134.19,134.48,3851.0,127.3569,127.6227,127.3474,127.6227,3851.0
2019-06-25 12:50:00,134.49,134.55,134.48,134.49,1831.0,127.6321,127.6891,127.6227,127.6321,1831.0
2019-06-25 12:55:00,134.59,134.59,134.43,134.53,2318.0,127.727,127.727,127.5752,127.6701,2318.0
2019-06-25 13:00:00,134.5,134.5,134.03,134.24,6872.0,127.6416,127.6416,127.1956,127.3949,6872.0
2019-06-25 13:05:00,134.26,134.42,134.15,134.28,3606.0,127.4139,127.5657,127.3095,127.4329,3606.0
2019-06-25 13:10:00,134.32,134.4,134.32,134.4,400.0,127.4708,127.5467,127.4708,127.5467,400.0
2019-06-25 13:15:00,134.41,134.47,134.35,134.47,2470.0,127.5562,127.6132,127.4993,127.6132,2470.0
2019-06-25 13:20:00,134.5,134.54,134.44,134.46,20000.0,127.6416,127.6796,127.5847,127.6037,20000.0
2019-06-25 13:25:00,134.45,134.57,134.41,134.57,1400.0,127.5942,127.7081,127.5562,127.7081,1400.0
2019-06-25 13:30:00,134.54,134.63,134.5,134.63,2100.0,127.6796,127.765,127.6416,127.765,2100.0
2019-06-25 13:35:00,134.69,134.69,134.53,134.6,2400.0,127.8219,127.8219,127.6701,127.7365,2400.0
2019-06-25 13:40:00,134.59,134.6,134.51,134.57,1400.0,127.727,127.7365,127.6511,127.7081,1400.0
2019-06-25 13:45:00,134.55,134.56,134.43,134.43,2296.0,127.6891,127.6986,127.5752,127.5752,2296.0
2019-06-25 13:50:00,134.4,134.41,134.21,134.21,2953.0,127.5467,127.5562,127.3664,127.3664,2953.0
2019-06-25 13:55:00,134.21,134.25,134.16,134.21,4976.0,127.3664,127.4044,127.319,127.3664,4976.0
2019-06-25 14:00:00,134.23,134.33,134.19,134.19,2100.0,127.3854,127.4803,127.3474,127.3474,2100.0
2019-06-25 14:05:00,134.24,134.24,134.12,134.2,3456.0,127.3949,127.3949,127.281,127.3569,3456.0
2019-06-25 14:10:00,134.23,134.41,134.19,134.41,2501.0,127.3854,127.5562,127.3474,127.5562,2501.0
2019-06-25 14:15:00,134.4,134.44,134.3,134.3,2037.0,127.5467,127.5847,127.4518,127.4518,2037.0
2019-06-25 14:20:00,134.3,134.3,134.0,134.0,2500.0,127.4518,127.4518,127.1671,127.1671,2500.0
2019-06-25 14:25:00,133.94,134.02,133.88,133.99,1500.0,127.1102,127.1861,127.0533,127.1576,1500.0
2019-06-25 14:30:00,133.94,134.01,133.92,133.93,3498.0,127.1102,127.1766,127.0912,127.1007,3498.0
2019-06-25 14:35:00,133.93,133.93,133.75,133.81,1240.0,127.1007,127.1007,126.9299,126.9868,1240.0
2019-06-25 14:40:00,133.84,133.91,133.72,133.85,4812.0,127.0153,127.0817,126.9014,127.0248,4812.0
2019-06-25 14:45:00,133.89,133.97,133.89,133.96,1950.0,127.0627,127.1387,127.0627,127.1292,1950.0
2019-06-25 14:50:00,133.97,134.09,133.93,133.95,4433.0,127.1387,127.2525,127.1007,127.1197,4433.0
2019-06-25 14:55:00,133.98,134.08,133.94,134.04,1601.0,127.1482,127.2431,127.1102,127.2051,1601.0
2019-06-25 15:00:00,134.06,134.18,134.05,134.05,2600.0,127.2241,127.338,127.2146,127.2146,2600.0
2019-06-25 15:05:00,134.13,134.34,134.13,134.25,3706.0,127.2905,127.4898,127.2905,127.4044,3706.0
2019-06-25 15:10:00,134.28,134.29,134.07,134.08,2500.0,127.4329,127.4423,127.2336,127.2431,2500.0
2019-06-25 15:15:00,134.04,134.12,134.02,134.07,4207.0,127.2051,127.281,127.1861,127.2336,4207.0
2019-06-25 15:20:00,134.07,134.48,134.04,134.48,4465.0,127.2336,127.6227,127.2051,127.6227,4465.0
2019-06-25 15:25:00,134.49,134.52,134.44,134.46,5515.0,127.6321,127.6606,127.5847,127.6037,5515.0
2019-06-25 15:30:00,134.49,134.51,134.35,134.48,6421.0,127.6321,127.6511,127.4993,127.6227,6421.0
2019-06-25 15:35:00,134.48,134.64,134.48,134.59,5184.0,127.6227,127.7745,127.6227,127.727,5184.0
2019-06-25 15:40:00,134.57,134.62,134.37,134.41,5954.0,127.7081,127.7555,127.5183,127.5562,5954.0
2019-06-25 15:45:00,134.4,134.45,134.25,134.44,7971.0,127.5467,127.5942,127.4044,127.5847,7971.0
2019-06-25 15:50:00,134.39,134.55,134.33,134.51,14192.0,127.5372,127.6891,127.4803,127.6511,14192.0
2019-06-25 15:55:00,134.5,134.53,134.34,134.34,25046.0,127.6416,127.6701,127.4898,127.4898,25046.0
2019-06-26 09:30:00,134.41,134.8,133.91,134.78,4645.0,127.5562,127.9263,127.0817,127.9074,4645.0
2019-06-26 09:35:00,134.75,135.15,134.4,134.86,2842.0,127.8789,128.2585,127.5467,127.9833,2842.0
2019-06-26 09:40:00,134.84,134.84,134.51,134.51,1000.0,127.9643,127.9643,127.6511,127.6511,1000.0
2019-06-26 09:45:00,134.66,134.97,134.55,134.89,7566.0,127.7935,128.0877,127.6891,128.0118,7566.0
2019-06-26 09:50:00,134.94,135.07,134.66,135.07,1450.0,128.0592,128.1826,127.7935,128.1826,1450.0
2019-06-26 09:55:00,135.05,135.05,134.76,134.88,1800.0,128.1636,128.1636,127.8884,128.0023,1800.0
2019-06-26 10:00:00,134.94,134.95,134.74,134.74,5565.0,128.0592,128.0687,127.8694,127.8694,5565.0
2019-06-26 10:05:00,134.69,134.77,134.6,134.77,1600.0,127.8219,127.8979,127.7365,127.8979,1600.0
2019-06-26 10:10:00,134.82,134.84,134.74,134.84,1155.0,127.9453,127.9643,127.8694,127.9643,1155.0
2019-06-26 10:15:00,134.86,134.86,134.37,134.55,2900.0,127.9833,127.9833,127.5183,127.6891,2900.0
2019-06-26 10:20:00,134.58,134.67,134.57,134.59,1000.0,127.7176,127.803,127.7081,127.727,1000.0
2019-06-26 10:25:00,134.66,134.68,134.33,134.33,3522.0,127.7935,127.8125,127.4803,127.4803,3522.0
2019-06-26 10:30:00,134.27,134.33,134.18,134.24,3207.0,127.4234,127.4803,127.338,127.3949,3207.0
2019-06-26 10:35:00,134.3,134.4,134.22,134.25,2900.0,127.4518,127.5467,127.3759,127.4044,2900.0
2019-06-26 10:40:00,134.29,134.3,134.08,134.22,1500.0,127.4423,127.4518,127.2431,127.3759,1500.0
2019-06-26 10:45:00,134.24,134.24,134.01,134.19,3000.0,127.3949,127.3949,127.1766,127.3474,3000.0
2019-06-26 10:50:00,134.31,134.32,134.07,134.07,1802.0,127.4613,127.4708,127.2336,127.2336,1802.0
2019-06-26 10:55:00,134.17,134.27,134.13,134.27,2100.0,127.3285,127.4234,127.2905,127.4234,2100.0
2019-06-26 11:00:00,134.17,134.27,134.13,134.18,3986.0,127.3285,127.4234,127.2905,127.338,3986.0
2019-06-26 11:05:00,134.14,134.2,134.0,134.2,4662.0,127.3,127.3569,127.1671,127.3569,4662.0
2019-06-26 11:10:00,134.28,134.3,134.0,134.0,1933.0,127.4329,127.4518,127.1671,127.1671,1933.0
2019-06-26 11:15:00,133.94,134.11,133.94,134.07,2928.0,127.1102,127.2715,127.1102,127.2336,2928.0
2019-06-26 11:20:00,134.16,134.16,134.08,134.16,1200.0,127.319,127.319,127.2431,127.319,1200.0
2019-06-26 11:25:00,134.16,134.22,134.07,134.22,1715.0,127.319,127.3759,127.2336,127.3759,1715.0
2019-06-26 11:30:00,134.24,134.34,134.19,134.24,3200.0,127.3949,127.4898,127.3474,127.3949,3200.0
2019-06-26 11:35:00,134.27,134.27,134.08,134.13,2700.0,127.4234,127.4234,127.2431,127.2905,2700.0
2019-06-26 11:40:00,134.12,134.22,134.12,134.17,3369.0,127.281,127.3759,127.281,127.3285,3369.0
2019-06-26 11:45:00,134.15,134.39,134.14,134.39,4925.0,127.3095,127.5372,127.3,127.5372,4925.0
2019-06-26 11:50:00,134.38,134.38,134.21,134.21,1500.0,127.5278,127.5278,127.3664,127.3664,1500.0
2019-06-26 11:55:00,134.3,134.31,134.13,134.13,2300.0,127.4518,127.4613,127.2905,127.2905,2300.0
2019-06-26 12:00:00,134.21,134.24,134.07,134.07,1700.0,127.3664,127.3949,127.2336,127.2336,1700.0
2019-06-26 12:05:00,134.11,134.32,134.07,134.32,3679.0,127.2715,127.4708,127.2336,127.4708,3679.0
2019-06-26 12:10:00,134.27,134.27,134.15,134.15,922.0,127.4234,127.4234,127.3095,127.3095,922.0
2019-06-26 12:15:00,134.14,134.19,134.1,134.11,1957.0,127.3,127.3474,127.262,127.2715,1957.0
2019-06-26 12:20:00,134.14,134.14,134.07,134.07,1227.0,127.3,127.3,127.2336,127.2336,1227.0
2019-06-26 12:25:00,134.09,134.13,134.01,134.06,2300.0,127.2525,127.2905,127.1766,127.2241,2300.0
2019-06-26 12:30:00,134.02,134.06,133.95,134.06,1700.0,127.1861,127.2241,127.1197,127.2241,1700.0
2019-06-26 12:35:00,134.09,134.27,134.08,134.25,3110.0,127.2525,127.4234,127.2431,127.4044,3110.0
2019-06-26 12:40:00,134.28,134.48,134.27,134.48,1500.0,127.4329,127.6227,127.4234,127.6227,1500.0
2019-06-26 12:45:00,134.43,134.43,134.39,134.43,1000.0,127.5752,127.5752,127.5372,127.5752,1000.0
2019-06-26 12:50:00,134.37,134.4,134.27,134.3,3082.0,127.5183,127.5467,127.4234,127.4518,3082.0
2019-06-26 12:55:00,134.37,134.37,134.23,134.23,1148.0,127.5183,127.5183,127.3854,127.3854,1148.0
2019-06-26 13:00:00,134.18,134.24,134.11,134.11,1979.0,127.338,127.3949,127.2715,127.2715,1979.0
2019-06-26 13:05:00,134.14,134.2,134.14,134.14,1305.0,127.3,127.3569,127.3,127.3,1305.0
2019-06-26 13:10:00,134.16,134.21,134.14,134.19,1700.0,127.319,127.3664,127.3,127.3474,1700.0
2019-06-26 13:15:00,134.17,134.3,134.17,134.3,1000.0,127.3285,127.4518,127.3285,127.4518,1000.0
2019-06-26 13:20:00,134.3,134.36,134.26,134.3,3052.0,127.4518,127.5088,127.4139,127.4518,3052.0
2019-06-26 13:25:00,134.33,134.36,134.23,134.25,1800.0,127.4803,127.5088,127.3854,127.4044,1800.0
2019-06-26 13:30:00,134.19,134.21,134.05,134.11,2160.0,127.3474,127.3664,127.2146,127.2715,2160.0
2019-06-26 13:35:00,134.09,134.15,133.75,133.85,11268.0,127.2525,127.3095,126.9299,127.0248,11268.0
2019-06-26 13:40:00,133.77,133.84,133.74,133.8,3000.0,126.9489,127.0153,126.9204,126.9773,3000.0
2019-06-26 13:45:00,133.71,133.71,133.5,133.53,7557.0,126.8919,126.8919,126.6926,126.7211,7557.0
2019-06-26 13:50:00,133.52,133.63,133.44,133.44,6252.0,126.7116,126.816,126.6357,126.6357,6252.0
2019-06-26 13:55:00,133.51,133.87,133.43,133.78,8590.0,126.7021,127.0438,126.6262,126.9584,8590.0
2019-06-26 14:00:00,133.78,133.84,133.72,133.73,4100.0,126.9584,127.0153,126.9014,126.9109,4100.0
2019-06-26 14:05:00,133.69,133.74,133.61,133.67,2930.0,126.8729,126.9204,126.797,126.854,2930.0
2019-06-26 14:10:00,133.64,133.73,133.55,133.59,3256.0,126.8255,126.9109,126.7401,126.778,3256.0
2019-06-26 14:15:00,133.62,133.66,133.52,133.59,6690.0,126.8065,126.8445,126.7116,126.778,6690.0
2019-06-26 14:20:00,133.59,133.63,133.32,133.32,6694.0,126.778,126.816,126.5218,126.5218,6694.0
2019-06-26 14:25:00,133.34,133.48,133.31,133.39,9464.0,126.5408,126.6736,126.5123,126.5882,9464.0
2019-06-26 14:30:00,133.4,133.41,133.2,133.32,4478.0,126.5977,126.6072,126.4079,126.5218,4478.0
2019-06-26 14:35:00,133.33,133.38,133.28,133.34,1723.0,126.5313,126.5787,126.4838,126.5408,1723.0
2019-06-26 14:40:00,133.37,133.42,133.33,133.36,48104.0,126.5693,126.6167,126.5313,126.5598,48104.0
2019-06-26 14:45:00,133.39,133.93,133.38,133.92,5725.0,126.5882,127.1007,126.5787,127.0912,5725.0
2019-06-26 14:50:00,133.85,133.95,133.85,133.92,3300.0,127.0248,127.1197,127.0248,127.0912,3300.0
2019-06-26 14:55:00,133.95,134.2,133.95,134.16,5798.0,127.1197,127.3569,127.1197,127.319,5798.0
2019-06-26 15:00:00,134.13,134.2,134.04,134.06,5546.0,127.2905,127.3569,127.2051,127.2241,5546.0
2019-06-26 15:05:00,134.05,134.16,133.92,134.16,4100.0,127.2146,127.319,127.0912,127.319,4100.0
2019-06-26 15:10:00,134.15,134.22,134.09,134.19,3501.0,127.3095,127.3759,127.2525,127.3474,3501.0
2019-06-26 15:15:00,134.19,134.26,134.1,134.2,4955.0,127.3474,127.4139,127.262,127.3569,4955.0
2019-06-26 15:20:00,134.21,134.38,134.21,134.28,4224.0,127.3664,127.5278,127.3664,127.4329,4224.0
2019-06-26 15:25:00,134.29,134.34,134.19,134.19,4090.0,127.4423,127.4898,127.3474,127.3474,4090.0
2019-06-26 15:30:00,134.13,134.28,134.13,134.25,4676.0,127.2905,127.4329,127.2905,127.4044,4676.0
2019-06-26 15:35:00,134.27,134.53,134.27,134.46,7737.0,127.4234,127.6701,127.4234,127.6037,7737.0
2019-06-26 15:40:00,134.47,134.47,134.37,134.38,8795.0,127.6132,127.6132,127.5183,127.5278,8795.0
2019-06-26 15:45:00,134.35,134.77,134.35,134.72,11401.0,127.4993,127.8979,127.4993,127.8504,11401.0
2019-06-26 15:50:00,134.7,134.7,134.25,134.3,18192.0,127.8314,127.8314,127.4044,127.4518,18192.0
2019-06-26 15:55:00,134.29,134.37,134.11,134.25,46668.0,127.4423,127.5183,127.2715,127.4044,46668.0
2019-06-27 09:30:00,135.41,135.78,135.16,135.58,10926.0,128.5052,128.8564,128.268,128.6666,10926.0
2019-06-27 09:35:00,134.96,135.41,134.28,135.22,3600.0,128.0782,128.5052,127.4329,128.3249,3600.0
2019-06-27 09:40:00,135.15,135.6,135.15,135.48,1100.0,128.2585,128.6855,128.2585,128.5717,1100.0
2019-06-27 09:45:00,135.5,135.89,135.5,135.84,4643.0,128.5906,128.9608,128.5906,128.9133,4643.0
2019-06-27 09:50:00,135.99,136.31,135.89,135.89,5128.0,129.0557,129.3593,128.9608,128.9608,5128.0
2019-06-27 09:55:00,135.92,135.97,135.69,135.94,2098.0,128.9892,129.0367,128.771,129.0082,2098.0
2019-06-27 10:00:00,135.78,135.8,135.55,135.69,8900.0,128.8564,128.8753,128.6381,128.771,8900.0
2019-06-27 10:05:00,135.69,136.1,135.5,136.1,25655.0,128.771,129.1601,128.5906,129.1601,25655.0
2019-06-27 10:10:00,136.02,136.09,135.93,135.96,13785.0,129.0841,129.1506,128.9987,129.0272,13785.0
2019-06-27 10:15:00,135.83,135.98,135.8,135.94,1800.0,128.9038,129.0462,128.8753,129.0082,1800.0
2019-06-27 10:20:00,135.86,135.95,135.76,135.89,999.0,128.9323,129.0177,128.8374,128.9608,999.0
2019-06-27 10:25:00,135.88,136.17,135.87,136.05,3997.0,128.9513,129.2265,128.9418,129.1126,3997.0
2019-06-27 10:30:00,136.04,136.17,135.72,135.79,8961.0,129.1031,129.2265,128.7994,128.8659,8961.0
2019-06-27 10:35:00,135.72,135.76,135.69,135.75,1100.0,128.7994,128.8374,128.771,128.8279,1100.0
2019-06-27 10:40:00,135.72,135.88,135.68,135.79,2796.0,128.7994,128.9513,128.7615,128.8659,2796.0
2019-06-27 10:45:00,135.86,135.98,135.68,135.68,1900.0,128.9323,129.0462,128.7615,128.7615,1900.0
2019-06-27 10:50:00,135.73,135.79,135.47,135.47,2834.0,128.8089,128.8659,128.5622,128.5622,2834.0
2019-06-27 10:55:00,135.58,135.58,135.36,135.39,8425.0,128.6666,128.6666,128.4578,128.4863,8425.0
2019-06-27 11:00:00,135.43,135.43,135.25,135.36,4182.0,128.5242,128.5242,128.3534,128.4578,4182.0
2019-06-27 11:05:00,135.4,135.46,135.31,135.32,4600.0,128.4957,128.5527,128.4103,128.4198,4600.0
2019-06-27 11:10:00,135.28,135.37,135.26,135.34,2449.0,128.3819,128.4673,128.3629,128.4388,2449.0
2019-06-27 11:15:00,135.37,135.37,134.86,134.9,4300.0,128.4673,128.4673,127.9833,128.0212,4300.0
2019-06-27 11:20:00,134.84,135.1,134.78,135.06,7977.0,127.9643,128.211,127.9074,128.1731,7977.0
2019-06-27 11:25:00,135.15,135.33,135.15,135.25,1307.0,128.2585,128.4293,128.2585,128.3534,1307.0
2019-06-27 11:30:00,135.26,135.26,135.1,135.22,1510.0,128.3629,128.3629,128.211,128.3249,1510.0
2019-06-27 11:35:00,135.16,135.36,135.16,135.36,1000.0,128.268,128.4578,128.268,128.4578,1000.0
2019-06-27 11:40:00,135.43,135.43,135.29,135.33,19710.0,128.5242,128.5242,128.3914,128.4293,19710.0
2019-06-27 11:45:00,135.36,135.5,135.36,135.5,1366.0,128.4578,128.5906,128.4578,128.5906,1366.0
2019-06-27 11:50:00,135.43,135.56,135.43,135.56,1825.0,128.5242,128.6476,128.5242,128.6476,1825.0
2019-06-27 11:55:00,135.49,135.56,135.45,135.56,2525.0,128.5812,128.6476,128.5432,128.6476,2525.0
2019-06-27 12:00:00,135.59,135.59,135.5,135.53,1800.0,128.6761,128.6761,128.5906,128.6191,1800.0
2019-06-27 12:05:00,135.59,135.79,135.57,135.74,8522.0,128.6761,128.8659,128.6571,128.8184,8522.0
2019-06-27 12:10:00,135.77,135.8,135.54,135.56,6985.0,128.8469,128.8753,128.6286,128.6476,6985.0
2019-06-27 12:15:00,135.66,135.7,135.61,135.65,4365.0,128.7425,128.7804,128.695,128.733,4365.0
2019-06-27 12:20:00,135.65,135.69,135.59,135.69,1854.0,128.733,128.771,128.6761,128.771,1854.0
2019-06-27 12:25:00,135.72,135.72,135.64,135.66,2408.0,128.7994,128.7994,128.7235,128.7425,2408.0
2019-06-27 12:30:00,135.67,135.73,135.64,135.7,2200.0,128.752,128.8089,128.7235,128.7804,2200.0
2019-06-27 12:35:00,135.7,135.75,135.66,135.67,10221.0,128.7804,128.8279,128.7425,128.752,10221.0
2019-06-27 12:40:00,135.69,135.69,135.6,135.6,1888.0,128.771,128.771,128.6855,128.6855,1888.0
2019-06-27 12:45:00,135.61,135.66,135.59,135.63,3500.0,128.695,128.7425,128.6761,128.714,3500.0
2019-06-27 12:50:00,135.65,135.66,135.48,135.53,800.0,128.733,128.7425,128.5717,128.6191,800.0
2019-06-27 12:55:00,135.58,135.58,135.44,135.51,3501.0,128.6666,128.6666,128.5337,128.6001,3501.0
2019-06-27 13:00:00,135.55,135.59,135.47,135.53,2902.0,128.6381,128.6761,128.5622,128.6191,2902.0
2019-06-27 13:05:00,135.55,135.59,135.54,135.54,1800.0,128.6381,128.6761,128.6286,128.6286,1800.0
2019-06-27 13:10:00,135.56,135.67,135.55,135.66,2200.0,128.6476,128.752,128.6381,128.7425,2200.0
2019-06-27 13:15:00,135.66,135.66,135.57,135.57,1800.0,128.7425,128.7425,128.6571,128.6571,1800.0
2019-06-27 13:20:00,135.59,135.62,135.5,135.52,4424.0,128.6761,128.7045,128.5906,128.6096,4424.0
2019-06-27 13:25:00,135.53,135.6,135.53,135.57,1100.0,128.6191,128.6855,128.6191,128.6571,1100.0
2019-06-27 13:30:00,135.58,135.62,135.45,135.45,5012.0,128.6666,128.7045,128.5432,128.5432,5012.0
2019-06-27 13:35:00,135.49,135.54,135.36,135.36,3548.0,128.5812,128.6286,128.4578,128.4578,3548.0
2019-06-27 13:40:00,135.41,135.43,135.34,135.39,1100.0,128.5052,128.5242,128.4388,128.4863,1100.0
2019-06-27 13:45:00,135.4,135.4,135.35,135.35,700.0,128.4957,128.4957,128.4483,128.4483,700.0
2019-06-27 13:50:00,135.44,135.47,135.36,135.45,8900.0,128.5337,128.5622,128.4578,128.5432,8900.0
2019-06-27 13:55:00,135.48,135.5,135.35,135.35,1900.0,128.5717,128.5906,128.4483,128.4483,1900.0
2019-06-27 14:00:00,135.29,135.34,135.08,135.16,12485.0,128.3914,128.4388,128.1921,128.268,12485.0
2019-06-27 14:05:00,135.12,135.21,135.08,135.09,1824.0,128.23,128.3154,128.1921,128.2016,1824.0
2019-06-27 14:10:00,135.1,135.14,135.08,135.12,7204.0,128.211,128.249,128.1921,128.23,7204.0
2019-06-27 14:15:00,135.11,135.11,134.9,134.96,5325.0,128.2205,128.2205,128.0212,128.0782,5325.0
2019-06-27 14:20:00,135.01,135.02,134.78,134.78,3251.0,128.1256,128.1351,127.9074,127.9074,3251.0
2019-06-27 14:25:00,134.84,134.86,134.73,134.73,2614.0,127.9643,127.9833,127.8599,127.8599,2614.0
2019-06-27 14:30:00,134.78,134.88,134.73,134.8,4400.0,127.9074,128.0023,127.8599,127.9263,4400.0
2019-06-27 14:35:00,134.77,134.81,134.76,134.77,1304.0,127.8979,127.9358,127.8884,127.8979,1304.0
2019-06-27 14:40:00,134.79,134.79,134.79,134.79,500.0,127.9168,127.9168,127.9168,127.9168,500.0
2019-06-27 14:45:00,134.78,134.8,134.72,134.78,3400.0,127.9074,127.9263,127.8504,127.9074,3400.0
2019-06-27 14:50:00,134.79,134.91,134.79,134.91,2200.0,127.9168,128.0307,127.9168,128.0307,2200.0
2019-06-27 14:55:00,134.93,134.95,134.75,134.76,3858.0,128.0497,128.0687,127.8789,127.8884,3858.0
2019-06-27 15:00:00,134.84,134.91,134.84,134.91,3405.0,127.9643,128.0307,127.9643,128.0307,3405.0
2019-06-27 15:05:00,134.94,134.97,134.9,134.97,2056.0,128.0592,128.0877,128.0212,128.0877,2056.0
2019-06-27 15:10:00,134.96,134.98,134.82,134.89,2700.0,128.0782,128.0972,127.9453,128.0118,2700.0
2019-06-27 15:15:00,134.88,134.89,134.82,134.88,4904.0,128.0023,128.0118,127.9453,128.0023,4904.0
2019-06-27 15:20:00,134.89,135.04,134.89,134.9,6225.0,128.0118,128.1541,128.0118,128.0212,6225.0
2019-06-27 15:25:00,134.93,135.06,134.89,135.06,6812.0,128.0497,128.1731,128.0118,128.1731,6812.0
2019-06-27 15:30:00,135.06,135.07,134.91,134.97,4931.0,128.1731,128.1826,128.0307,128.0877,4931.0
2019-06-27 15:35:00,134.98,135.21,134.98,135.21,19719.0,128.0972,128.3154,128.0972,128.3154,19719.0
2019-06-27 15:40:00,135.22,135.35,135.18,135.23,12980.0,128.3249,128.4483,128.287,128.3344,12980.0
2019-06-27 15:45:00,135.21,135.32,135.21,135.26,13117.0,128.3154,128.4198,128.3154,128.3629,13117.0
2019-06-27 15:50:00,135.24,135.35,135.18,135.25,25183.0,128.3439,128.4483,128.287,128.3534,25183.0
2019-06-27 15:55:00,135.27,135.55,135.22,135.34,47228.0,128.3724,128.6381,128.3249,128.4388,47228.0
2019-06-28 09:30:00,135.48,135.79,135.48,135.68,4554.0,128.5717,128.8659,128.5717,128.7615,4554.0
2019-06-28 09:35:00,135.95,135.95,135.81,135.92,500.0,129.0177,129.0177,128.8848,128.9892,500.0
2019-06-28 09:40:00,135.89,136.22,135.86,136.17,1649.0,128.9608,129.2739,128.9323,129.2265,1649.0
2019-06-28 09:45:00,135.96,136.1,135.94,136.0,1800.0,129.0272,129.1601,129.0082,129.0651,1800.0
2019-06-28 09:50:00,135.88,135.94,135.76,135.94,1418.0,128.9513,129.0082,128.8374,129.0082,1418.0
2019-06-28 09:55:00,135.94,136.19,135.83,136.0,3800.0,129.0082,129.2455,128.9038,129.0651,3800.0
2019-06-28 10:00:00,135.94,135.96,135.84,135.89,1600.0,129.0082,129.0272,128.9133,128.9608,1600.0
2019-06-28 10:05:00,135.86,136.14,135.86,135.94,3786.0,128.9323,129.198,128.9323,129.0082,3786.0
2019-06-28 10:10:00,135.94,136.14,135.89,136.11,3300.0,129.0082,129.198,128.9608,129.1695,3300.0
2019-06-28 10:15:00,136.1,136.1,135.94,135.94,5100.0,129.1601,129.1601,129.0082,129.0082,5100.0
2019-06-28 10:20:00,135.95,135.99,135.83,135.99,2280.0,129.0177,129.0557,128.9038,129.0557,2280.0
2019-06-28 10:25:00,135.99,135.99,135.82,135.82,2550.0,129.0557,129.0557,128.8943,128.8943,2550.0
2019-06-28 10:30:00,135.84,136.12,135.75,135.95,5059.0,128.9133,129.179,128.8279,129.0177,5059.0
2019-06-28 10:35:00,135.9,135.99,135.84,135.84,2900.0,128.9702,129.0557,128.9133,128.9133,2900.0
2019-06-28 10:40:00,135.84,135.97,135.79,135.9,7820.0,128.9133,129.0367,128.8659,128.9702,7820.0
2019-06-28 10:45:00,135.93,135.97,135.83,135.89,4338.0,128.9987,129.0367,128.9038,128.9608,4338.0
2019-06-28 10:50:00,135.95,136.08,135.83,136.08,5981.0,129.0177,129.1411,128.9038,129.1411,5981.0
2019-06-28 10:55:00,136.08,136.25,136.0,136.19,6322.0,129.1411,129.3024,129.0651,129.2455,6322.0
2019-06-28 11:00:00,136.24,136.65,136.24,136.46,8779.0,129.2929,129.682,129.2929,129.5017,8779.0
2019-06-28 11:05:00,136.41,136.44,136.3,136.38,1412.0,129.4542,129.4827,129.3499,129.4258,1412.0
2019-06-28 11:10:00,136.41,136.56,136.38,136.56,1700.0,129.4542,129.5966,129.4258,129.5966,1700.0
2019-06-28 11:15:00,136.55,136.85,136.55,136.81,2800.0,129.5871,129.8718,129.5871,129.8338,2800.0
2019-06-28 11:20:00,136.88,137.07,136.82,137.01,12798.0,129.9003,130.0806,129.8433,130.0236,12798.0
2019-06-28 11:25:00,137.0,137.37,136.93,137.33,12099.0,130.0142,130.3653,129.9477,130.3273,12099.0
2019-06-28 11:30:00,137.28,137.46,137.18,137.46,4901.0,130.2799,130.4507,130.185,130.4507,4901.0
2019-06-28 11:35:00,137.49,137.8,137.12,137.23,48626.0,130.4792,130.7734,130.128,130.2324,48626.0
2019-06-28 11:40:00,137.24,137.34,137.24,137.34,800.0,130.2419,130.3368,130.2419,130.3368,800.0
2019-06-28 11:45:00,137.22,137.25,137.15,137.17,2283.0,130.2229,130.2514,130.1565,130.1755,2283.0
2019-06-28 11:50:00,137.28,137.45,137.23,137.32,5600.0,130.2799,130.4412,130.2324,130.3178,5600.0
2019-06-28 11:55:00,137.44,137.44,137.21,137.28,3021.0,130.4317,130.4317,130.2134,130.2799,3021.0
2019-06-28 12:00:00,137.37,137.4,137.27,137.33,2620.0,130.3653,130.3938,130.2704,130.3273,2620.0
2019-06-28 12:05:00,137.26,137.34,137.2,137.34,4334.0,130.2609,130.3368,130.204,130.3368,4334.0
2019-06-28 12:10:00,137.34,137.58,137.34,137.49,7917.0,130.3368,130.5646,130.3368,130.4792,7917.0
2019-06-28 12:15:00,137.5,137.5,137.32,137.32,3201.0,130.4887,130.4887,130.3178,130.3178,3201.0
2019-06-28 12:20:00,137.31,137.61,137.31,137.55,3640.0,130.3084,130.5931,130.3084,130.5361,3640.0
2019-06-28 12:25:00,137.56,137.78,137.55,137.75,8065.0,130.5456,130.7544,130.5361,130.7259,8065.0
2019-06-28 12:30:00,137.74,137.76,137.71,137.74,1425.0,130.7164,130.7354,130.688,130.7164,1425.0
2019-06-28 12:35:00,137.69,137.82,137.68,137.82,1857.0,130.669,130.7923,130.6595,130.7923,1857.0
2019-06-28 12:40:00,137.84,137.84,137.73,137.73,1200.0,130.8113,130.8113,130.7069,130.7069,1200.0
2019-06-28 12:45:00,137.71,137.86,137.71,137.85,2733.0,130.688,130.8303,130.688,130.8208,2733.0
2019-06-28 12:50:00,137.9,137.92,137.75,137.78,4264.0,130.8683,130.8872,130.7259,130.7544,4264.0
2019-06-28 12:55:00,137.8,137.83,137.78,137.81,1500.0,130.7734,130.8018,130.7544,130.7829,1500.0
2019-06-28 13:00:00,137.78,137.81,137.74,137.81,3300.0,130.7544,130.7829,130.7164,130.7829,3300.0
2019-06-28 13:05:00,137.75,137.81,137.69,137.69,3317.0,130.7259,130.7829,130.669,130.669,3317.0
2019-06-28 13:10:00,137.7,137.78,137.65,137.69,3155.0,130.6785,130.7544,130.631,130.669,3155.0
2019-06-28 13:15:00,137.71,137.73,137.57,137.57,3619.0,130.688,130.7069,130.5551,130.5551,3619.0
2019-06-28 13:20:00,137.56,137.6,137.56,137.59,1915.0,130.5456,130.5836,130.5456,130.5741,1915.0
2019-06-28 13:25:00,137.59,137.62,137.51,137.51,2548.0,130.5741,130.6025,130.4982,130.4982,2548.0
2019-06-28 13:30:00,137.55,137.55,137.43,137.53,3630.0,130.5361,130.5361,130.4222,130.5171,3630.0
2019-06-28 13:35:00,137.51,137.57,137.47,137.51,5077.0,130.4982,130.5551,130.4602,130.4982,5077.0
2019-06-28 13:40:00,137.46,137.5,137.41,137.42,400.0,130.4507,130.4887,130.4033,130.4127,400.0
2019-06-28 13:45:00,137.5,137.51,137.41,137.49,8535.0,130.4887,130.4982,130.4033,130.4792,8535.0
2019-06-28 13:50:00,137.5,137.52,137.46,137.46,3376.0,130.4887,130.5076,130.4507,130.4507,3376.0
2019-06-28 13:55:00,137.42,137.42,137.36,137.37,3774.0,130.4127,130.4127,130.3558,130.3653,3774.0
2019-06-28 14:00:00,137.3,137.3,137.17,137.22,2900.0,130.2989,130.2989,130.1755,130.2229,2900.0
2019-06-28 14:05:00,137.26,137.26,137.11,137.17,7398.0,130.2609,130.2609,130.1185,130.1755,7398.0
2019-06-28 14:10:00,137.26,137.26,137.2,137.24,2300.0,130.2609,130.2609,130.204,130.2419,2300.0
2019-06-28 14:15:00,137.24,137.25,137.18,137.25,2400.0,130.2419,130.2514,130.185,130.2514,2400.0
2019-06-28 14:20:00,137.25,137.53,137.24,137.52,5810.0,130.2514,130.5171,130.2419,130.5076,5810.0
2019-06-28 14:25:00,137.52,137.52,137.46,137.49,4100.0,130.5076,130.5076,130.4507,130.4792,4100.0
2019-06-28 14:30:00,137.48,137.5,137.46,137.5,1602.0,130.4697,130.4887,130.4507,130.4887,1602.0
2019-06-28 14:35:00,137.47,137.5,137.33,137.41,5926.0,130.4602,130.4887,130.3273,130.4033,5926.0
2019-06-28 14:40:00,137.34,137.43,137.25,137.27,4261.0,130.3368,130.4222,130.2514,130.2704,4261.0
2019-06-28 14:45:00,137.27,137.3,137.2,137.22,2871.0,130.2704,130.2989,130.204,130.2229,2871.0
2019-06-28 14:50:00,137.23,137.23,137.08,137.11,7106.0,130.2324,130.2324,130.0901,130.1185,7106.0
2019-06-28 14:55:00,137.15,137.22,137.14,137.22,1827.0,130.1565,130.2229,130.147,130.2229,1827.0
2019-06-28 15:00:00,137.21,137.25,137.13,137.24,5298.0,130.2134,130.2514,130.1375,130.2419,5298.0
2019-06-28 15:05:00,137.21,137.26,137.14,137.18,5334.0,130.2134,130.2609,130.147,130.185,5334.0
2019-06-28 15:10:00,137.19,137.21,137.13,137.15,5099.0,130.1945,130.2134,130.1375,130.1565,5099.0
2019-06-28 15:15:00,137.14,137.14,136.95,136.96,8704.0,130.147,130.147,129.9667,129.9762,8704.0
2019-06-28 15:20:00,137.03,137.13,137.0,137.13,13873.0,130.0426,130.1375,130.0142,130.1375,13873.0
2019-06-28 15:25:00,137.13,137.16,137.04,137.09,11372.0,130.1375,130.166,130.0521,130.0996,11372.0
2019-06-28 15:30:00,137.12,137.25,137.11,137.21,11167.0,130.128,130.2514,130.1185,130.2134,11167.0
2019-06-28 15:35:00,137.21,137.22,137.03,137.11,24264.0,130.2134,130.2229,130.0426,130.1185,24264.0
2019-06-28 15:40:00,137.11,137.16,136.91,136.92,18723.0,130.1185,130.166,129.9287,129.9382,18723.0
2019-06-28 15:45:00,136.93,137.07,136.74,137.0,25277.0,129.9477,130.0806,129.7674,130.0142,25277.0
2019-06-28 15:50:00,137.0,137.15,136.83,137.03,38400.0,130.0142,130.1565,129.8528,130.0426,38400.0
2019-06-28 15:55:00,137.11,137.47,137.06,137.24,52906.0,130.1185,130.4602,130.0711,130.2419,52906.0
2019-07-01 09:30:00,138.7,138.94,138.49,138.88,11582.0,131.6275,131.8552,131.4282,131.7983,11582.0
2019-07-01 09:35:00,138.84,139.14,137.94,138.05,20002.0,131.7603,132.045,130.9062,131.0106,20002.0
2019-07-01 09:40:00,138.16,138.28,137.51,137.68,11135.0,131.115,131.2289,130.4982,130.6595,11135.0
2019-07-01 09:45:00,137.56,137.6,136.29,136.41,9137.0,130.5456,130.5836,129.3404,129.4542,9137.0
2019-07-01 09:50:00,136.39,136.62,136.01,136.01,9658.0,129.4353,129.6535,129.0746,129.0746,9658.0
2019-07-01 09:55:00,135.91,136.87,135.91,136.45,7649.0,128.9797,129.8908,128.9797,129.4922,7649.0
2019-07-01 10:00:00,136.58,137.0,136.54,136.88,14928.0,129.6156,130.0142,129.5776,129.9003,14928.0
2019-07-01 10:05:00,136.72,137.1,136.71,137.08,4858.0,129.7484,130.1091,129.7389,130.0901,4858.0
2019-07-01 10:10:00,137.15,137.31,137.02,137.18,5663.0,130.1565,130.3084,130.0331,130.185,5663.0
2019-07-01 10:15:00,136.98,137.02,136.72,136.89,2064.0,129.9952,130.0331,129.7484,129.9098,2064.0
2019-07-01 10:20:00,137.0,137.06,136.72,136.79,8188.0,130.0142,130.0711,129.7484,129.8149,8188.0
2019-07-01 10:25:00,136.99,136.99,136.74,136.77,7858.0,130.0047,130.0047,129.7674,129.7959,7858.0
2019-07-01 10:30:00,136.68,136.75,136.59,136.59,947.0,129.7105,129.7769,129.6251,129.6251,947.0
2019-07-01 10:35:00,136.66,136.8,136.52,136.61,2772.0,129.6915,129.8244,129.5586,129.644,2772.0
2019-07-01 10:40:00,136.7,136.76,136.24,136.31,2800.0,129.7295,129.7864,129.2929,129.3593,2800.0
2019-07-01 10:45:00,136.41,136.68,136.41,136.68,1000.0,129.4542,129.7105,129.4542,129.7105,1000.0
2019-07-01 10:50:00,136.68,136.73,136.27,136.32,84732.0,129.7105,129.7579,129.3214,129.3688,84732.0
2019-07-01 10:55:00,136.29,136.36,136.21,136.24,6444.0,129.3404,129.4068,129.2644,129.2929,6444.0
2019-07-01 11:00:00,136.21,136.21,135.92,136.03,2832.0,129.2644,129.2644,128.9892,129.0936,2832.0
2019-07-01 11:05:00,136.02,136.31,136.02,136.31,2922.0,129.0841,129.3593,129.0841,129.3593,2922.0
2019-07-01 11:10:00,136.28,136.71,136.28,136.69,1533.0,129.3309,129.7389,129.3309,129.72,1533.0
2019-07-01 11:15:00,136.69,136.75,136.6,136.67,12003.0,129.72,129.7769,129.6346,129.701,12003.0
2019-07-01 11:20:00,136.67,136.77,136.66,136.66,7777.0,129.701,129.7959,129.6915,129.6915,7777.0
2019-07-01 11:25:00,136.71,136.82,136.6,136.65,14205.0,129.7389,129.8433,129.6346,129.682,14205.0
2019-07-01 11:30:00,136.66,137.01,136.66,136.85,22708.0,129.6915,130.0236,129.6915,129.8718,22708.0
2019-07-01 11:35:00,136.85,137.5,136.85,137.21,9153.0,129.8718,130.4887,129.8718,130.2134,9153.0
2019-07-01 11:40:00,137.2,137.2,137.09,137.16,1600.0,130.204,130.204,130.0996,130.166,1600.0
2019-07-01 11:45:00,137.09,137.27,136.81,136.81,14590.0,130.0996,130.2704,129.8338,129.8338,14590.0
2019-07-01 11:50:00,136.81,137.15,136.8,137.14,2850.0,129.8338,130.1565,129.8244,130.147,2850.0
2019-07-01 11:55:00,137.06,137.12,136.96,137.09,3300.0,130.0711,130.128,129.9762,130.0996,3300.0
2019-07-01 12:00:00,137.03,137.08,136.97,136.97,11989.0,130.0426,130.0901,129.9857,129.9857,11989.0
2019-07-01 12:05:00,136.95,137.06,136.9,136.95,6377.0,129.9667,130.0711,129.9193,129.9667,6377.0
2019-07-01 12:10:00,136.98,137.06,136.98,137.02,1100.0,129.9952,130.0711,129.9952,130.0331,1100.0
2019-07-01 12:15:00,137.03,137.13,137.01,137.01,9652.0,130.0426,130.1375,130.0236,130.0236,9652.0
2019-07-01 12:20:00,137.05,137.09,136.95,136.96,3419.0,130.0616,130.0996,129.9667,129.9762,3419.0
2019-07-01 12:25:00,136.98,137.02,136.97,137.01,1500.0,129.9952,130.0331,129.9857,130.0236,1500.0
2019-07-01 12:30:00,137.0,137.0,136.93,136.97,2401.0,130.0142,130.0142,129.9477,129.9857,2401.0
2019-07-01 12:35:00,137.01,137.07,137.01,137.07,501.0,130.0236,130.0806,130.0236,130.0806,501.0
2019-07-01 12:40:00,137.03,137.11,137.02,137.1,11084.0,130.0426,130.1185,130.0331,130.1091,11084.0
2019-07-01 12:45:00,137.09,137.11,136.93,137.04,5096.0,130.0996,130.1185,129.9477,130.0521,5096.0
2019-07-01 12:50:00,137.11,137.13,137.1,137.11,900.0,130.1185,130.1375,130.1091,130.1185,900.0
2019-07-01 12:55:00,137.05,137.14,136.96,137.1,2468.0,130.0616,130.147,129.9762,130.1091,2468.0
2019-07-01 13:00:00,137.11,137.17,137.03,137.08,6499.0,130.1185,130.1755,130.0426,130.0901,6499.0
2019-07-01 13:05:00,137.09,137.16,137.06,137.06,4728.0,130.0996,130.166,130.0711,130.0711,4728.0
2019-07-01 13:10:00,137.06,137.1,136.84,136.86,3826.0,130.0711,130.1091,129.8623,129.8813,3826.0
2019-07-01 13:15:00,136.91,136.91,136.79,136.8,1201.0,129.9287,129.9287,129.8149,129.8244,1201.0
2019-07-01 13:20:00,136.78,136.85,136.76,136.85,801.0,129.8054,129.8718,129.7864,129.8718,801.0
2019-07-01 13:25:00,136.88,136.91,136.81,136.91,1589.0,129.9003,129.9287,129.8338,129.9287,1589.0
2019-07-01 13:30:00,136.9,136.9,136.79,136.85,2196.0,129.9193,129.9193,129.8149,129.8718,2196.0
2019-07-01 13:35:00,136.88,137.04,136.88,136.96,2332.0,129.9003,130.0521,129.9003,129.9762,2332.0
2019-07-01 13:40:00,136.97,137.03,136.95,136.97,1900.0,129.9857,130.0426,129.9667,129.9857,1900.0
2019-07-01 13:45:00,136.94,137.12,136.9,137.04,5702.0,129.9572,130.128,129.9193,130.0521,5702.0
2019-07-01 13:50:00,137.07,137.13,137.02,137.13,4796.0,130.0806,130.1375,130.0331,130.1375,4796.0
2019-07-01 13:55:00,137.11,137.11,137.0,137.03,2702.0,130.1185,130.1185,130.0142,130.0426,2702.0
2019-07-01 14:00:00,137.05,137.07,136.79,136.85,6628.0,130.0616,130.0806,129.8149,129.8718,6628.0
2019-07-01 14:05:00,136.86,136.86,136.76,136.78,3050.0,129.8813,129.8813,129.7864,129.8054,3050.0
2019-07-01 14:10:00,136.76,136.84,136.73,136.76,4333.0,129.7864,129.8623,129.7579,129.7864,4333.0
2019-07-01 14:15:00,136.77,136.8,136.63,136.63,3471.0,129.7959,129.8244,129.663,129.663,3471.0
2019-07-01 14:20:00,136.59,136.68,136.59,136.61,1917.0,129.6251,129.7105,129.6251,129.644,1917.0
2019-07-01 14:25:00,136.6,136.67,136.53,136.55,1410.0,129.6346,129.701,129.5681,129.5871,1410.0
2019-07-01 14:30:00,136.56,136.75,136.53,136.72,1745.0,129.5966,129.7769,129.5681,129.7484,1745.0
2019-07-01 14:35:00,136.75,136.77,136.62,136.62,3800.0,129.7769,129.7959,129.6535,129.6535,3800.0
2019-07-01 14:40:00,136.61,136.78,136.59,136.67,3776.0,129.644,129.8054,129.6251,129.701,3776.0
2019-07-01 14:45:00,136.69,136.69,136.59,136.69,1603.0,129.72,129.72,129.6251,129.72,1603.0
2019-07-01 14:50:00,136.65,136.71,136.62,136.71,2300.0,129.682,129.7389,129.6535,129.7389,2300.0
2019-07-01 14:55:00,136.71,136.78,136.62,136.67,16449.0,129.7389,129.8054,129.6535,129.701,16449.0
2019-07-01 15:00:00,136.65,136.97,136.64,136.97,3950.0,129.682,129.9857,129.6725,129.9857,3950.0
2019-07-01 15:05:00,136.97,137.01,136.88,136.9,5200.0,129.9857,130.0236,129.9003,129.9193,5200.0
2019-07-01 15:10:00,136.95,137.0,136.91,137.0,11389.0,129.9667,130.0142,129.9287,130.0142,11389.0
2019-07-01 15:15:00,136.99,137.0,136.93,136.98,2826.0,130.0047,130.0142,129.9477,129.9952,2826.0
2019-07-01 15:20:00,136.97,137.17,136.97,137.05,10684.0,129.9857,130.1755,129.9857,130.0616,10684.0
2019-07-01 15:25:00,137.05,137.05,136.97,136.97,5249.0,130.0616,130.0616,129.9857,129.9857,5249.0
2019-07-01 15:30:00,136.96,137.0,136.95,136.97,6107.0,129.9762,130.0142,129.9667,129.9857,6107.0
2019-07-01 15:35:00,136.96,137.15,136.96,137.15,7856.0,129.9762,130.1565,129.9762,130.1565,7856.0
2019-07-01 15:40:00,137.16,137.23,137.13,137.14,7509.0,130.166,130.2324,130.1375,130.147,7509.0
2019-07-01 15:45:00,137.11,137.23,137.11,137.21,7553.0,130.1185,130.2324,130.1185,130.2134,7553.0
2019-07-01 15:50:00,137.22,137.5,137.22,137.5,11893.0,130.2229,130.4887,130.2229,130.4887,11893.0
2019-07-01 15:55:00,137.5,137.59,137.25,137.46,57747.0,130.4887,130.5741,130.2514,130.4507,57747.0
2019-07-02 09:30:00,138.06,138.06,138.0,138.02,5134.0,131.0201,131.0201,130.9632,130.9821,5134.0
2019-07-02 09:35:00,138.08,138.11,137.75,137.79,15800.0,131.0391,131.0676,130.7259,130.7639,15800.0
2019-07-02 09:40:00,137.76,137.76,137.12,137.48,3278.0,130.7354,130.7354,130.128,130.4697,3278.0
2019-07-02 09:45:00,137.41,137.44,136.57,136.87,3623.0,130.4033,130.4317,129.6061,129.8908,3623.0
2019-07-02 09:50:00,136.98,137.2,136.97,136.98,611.0,129.9952,130.204,129.9857,129.9952,611.0
2019-07-02 09:55:00,136.99,137.13,136.5,136.5,3039.0,130.0047,130.1375,129.5397,129.5397,3039.0
2019-07-02 10:00:00,136.31,136.7,136.31,136.69,6842.0,129.3593,129.7295,129.3593,129.72,6842.0
2019-07-02 10:05:00,136.69,136.78,136.48,136.76,2300.0,129.72,129.8054,129.5207,129.7864,2300.0
2019-07-02 10:10:00,136.63,136.73,136.57,136.73,3491.0,129.663,129.7579,129.6061,129.7579,3491.0
2019-07-02 10:15:00,136.68,136.93,136.61,136.68,7847.0,129.7105,129.9477,129.644,129.7105,7847.0
2019-07-02 10:20:00,136.68,136.71,136.51,136.62,1800.0,129.7105,129.7389,129.5491,129.6535,1800.0
2019-07-02 10:25:00,136.47,136.74,136.34,136.69,3340.0,129.5112,129.7674,129.3878,129.72,3340.0
2019-07-02 10:30:00,136.73,136.86,136.68,136.8,1800.0,129.7579,129.8813,129.7105,129.8244,1800.0
2019-07-02 10:35:00,136.83,136.91,136.77,136.91,700.0,129.8528,129.9287,129.7959,129.9287,700.0
2019-07-02 10:40:00,136.84,136.84,136.61,136.83,2400.0,129.8623,129.8623,129.644,129.8528,2400.0
2019-07-02 10:45:00,136.9,136.96,136.76,136.81,2700.0,129.9193,129.9762,129.7864,129.8338,2700.0
2019-07-02 10:50:00,136.85,136.96,136.82,136.83,800.0,129.8718,129.9762,129.8433,129.8528,800.0
2019-07-02 10:55:00,136.83,136.94,136.79,136.79,1397.0,129.8528,129.9572,129.8149,129.8149,1397.0
2019-07-02 11:00:00,136.79,136.92,136.69,136.92,4087.0,129.8149,129.9382,129.72,129.9382,4087.0
2019-07-02 11:05:00,136.91,136.94,136.73,136.76,3622.0,129.9287,129.9572,129.7579,129.7864,3622.0
2019-07-02 11:10:00,136.81,136.86,136.72,136.76,1607.0,129.8338,129.8813,129.7484,129.7864,1607.0
2019-07-02 11:15:00,136.77,136.98,136.77,136.84,2700.0,129.7959,129.9952,129.7959,129.8623,2700.0
2019-07-02 11:20:00,136.87,136.91,136.71,136.75,2907.0,129.8908,129.9287,129.7389,129.7769,2907.0
2019-07-02 11:25:00,136.75,136.81,136.61,136.71,3821.0,129.7769,129.8338,129.644,129.7389,3821.0
2019-07-02 11:30:00,136.72,136.81,136.68,136.68,4500.0,129.7484,129.8338,129.7105,129.7105,4500.0
2019-07-02 11:35:00,136.71,136.82,136.64,136.65,5000.0,129.7389,129.8433,129.6725,129.682,5000.0
2019-07-02 11:40:00,136.61,137.01,136.58,136.9,9017.0,129.644,130.0236,129.6156,129.9193,9017.0
2019-07-02 11:45:00,136.92,137.12,136.87,136.87,5002.0,129.9382,130.128,129.8908,129.8908,5002.0
2019-07-02 11:50:00,136.86,136.91,136.79,136.82,6192.0,129.8813,129.9287,129.8149,129.8433,6192.0
2019-07-02 11:55:00,136.81,136.87,136.77,136.81,3546.0,129.8338,129.8908,129.7959,129.8338,3546.0
2019-07-02 12:00:00,136.84,136.84,136.67,136.68,3501.0,129.8623,129.8623,129.701,129.7105,3501.0
2019-07-02 12:05:00,136.65,136.78,136.65,136.77,3441.0,129.682,129.8054,129.682,129.7959,3441.0
2019-07-02 12:10:00,136.75,136.79,136.59,136.59,2800.0,129.7769,129.8149,129.6251,129.6251,2800.0
2019-07-02 12:15:00,136.58,136.69,136.52,136.52,6502.0,129.6156,129.72,129.5586,129.5586,6502.0
2019-07-02 12:20:00,136.5,136.65,136.39,136.49,4797.0,129.5397,129.682,129.4353,129.5302,4797.0
2019-07-02 12:25:00,136.42,136.47,136.35,136.35,7393.0,129.4637,129.5112,129.3973,129.3973,7393.0
2019-07-02 12:30:00,136.37,136.76,136.32,136.61,15333.0,129.4163,129.7864,129.3688,129.644,15333.0
2019-07-02 12:35:00,136.59,136.6,136.31,136.31,35474.0,129.6251,129.6346,129.3593,129.3593,35474.0
2019-07-02 12:40:00,136.31,136.31,135.99,136.22,7696.0,129.3593,129.3593,129.0557,129.2739,7696.0
2019-07-02 12:45:00,136.23,136.26,136.1,136.15,2735.0,129.2834,129.3119,129.1601,129.2075,2735.0
2019-07-02 12:50:00,136.18,136.2,136.04,136.04,6541.0,129.236,129.255,129.1031,129.1031,6541.0
2019-07-02 12:55:00,136.0,136.15,136.0,136.06,2943.0,129.0651,129.2075,129.0651,129.1221,2943.0
2019-07-02 13:00:00,136.03,136.23,136.03,136.23,4027.0,129.0936,129.2834,129.0936,129.2834,4027.0
2019-07-02 13:05:00,136.27,136.35,136.27,136.34,2300.0,129.3214,129.3973,129.3214,129.3878,2300.0
2019-07-02 13:10:00,136.32,136.38,136.31,136.33,3000.0,129.3688,129.4258,129.3593,129.3783,3000.0
2019-07-02 13:15:00,136.28,136.28,136.26,136.26,1000.0,129.3309,129.3309,129.3119,129.3119,1000.0
2019-07-02 13:20:00,136.21,136.27,136.21,136.23,1300.0,129.2644,129.3214,129.2644,129.2834,1300.0
2019-07-02 13:25:00,136.28,136.29,136.14,136.14,2400.0,129.3309,129.3404,129.198,129.198,2400.0
2019-07-02 13:30:00,136.14,136.24,136.14,136.23,9158.0,129.198,129.2929,129.198,129.2834,9158.0
2019-07-02 13:35:00,136.19,136.23,136.15,136.15,2019.0,129.2455,129.2834,129.2075,129.2075,2019.0
2019-07-02 13:40:00,136.15,136.17,136.09,136.11,2500.0,129.2075,129.2265,129.1506,129.1695,2500.0
2019-07-02 13:45:00,136.09,136.17,136.09,136.12,3229.0,129.1506,129.2265,129.1506,129.179,3229.0
2019-07-02 13:50:00,136.12,136.3,136.09,136.18,19370.0,129.179,129.3499,129.1506,129.236,19370.0
2019-07-02 13:55:00,136.16,136.18,136.08,136.17,2800.0,129.217,129.236,129.1411,129.2265,2800.0
2019-07-02 14:00:00,136.14,136.24,136.14,136.2,6038.0,129.198,129.2929,129.198,129.255,6038.0
2019-07-02 14:05:00,136.16,136.2,136.11,136.13,6991.0,129.217,129.255,129.1695,129.1885,6991.0
2019-07-02 14:10:00,136.17,136.45,136.12,136.41,17221.0,129.2265,129.4922,129.179,129.4542,17221.0
2019-07-02 14:15:00,136.41,136.45,136.34,136.34,5065.0,129.4542,129.4922,129.3878,129.3878,5065.0
2019-07-02 14:20:00,136.35,136.35,136.21,136.22,4414.0,129.3973,129.3973,129.2644,129.2739,4414.0
2019-07-02 14:25:00,136.24,136.31,136.2,136.31,6805.0,129.2929,129.3593,129.255,129.3593,6805.0
2019-07-02 14:30:00,136.34,136.39,136.34,136.34,8765.0,129.3878,129.4353,129.3878,129.3878,8765.0
2019-07-02 14:35:00,136.36,136.48,136.34,136.47,7236.0,129.4068,129.5207,129.3878,129.5112,7236.0
2019-07-02 14:40:00,136.47,136.6,136.45,136.6,8921.0,129.5112,129.6346,129.4922,129.6346,8921.0
2019-07-02 14:45:00,136.59,136.63,136.49,136.49,8809.0,129.6251,129.663,129.5302,129.5302,8809.0
2019-07-02 14:50:00,136.53,136.55,136.45,136.45,6757.0,129.5681,129.5871,129.4922,129.4922,6757.0
2019-07-02 14:55:00,136.38,136.4,136.17,136.2,5561.0,129.4258,129.4448,129.2265,129.255,5561.0
2019-07-02 15:00:00,136.19,136.4,136.18,136.34,8644.0,129.2455,129.4448,129.236,129.3878,8644.0
2019-07-02 15:05:00,136.38,136.4,136.24,136.32,8578.0,129.4258,129.4448,129.2929,129.3688,8578.0
2019-07-02 15:10:00,136.33,136.36,136.14,136.14,10243.0,129.3783,129.4068,129.198,129.198,10243.0
2019-07-02 15:15:00,136.18,136.21,136.08,136.09,10281.0,129.236,129.2644,129.1411,129.1506,10281.0
2019-07-02 15:20:00,136.13,136.31,136.08,136.28,21140.0,129.1885,129.3593,129.1411,129.3309,21140.0
2019-07-02 15:25:00,136.28,136.34,136.25,136.25,4932.0,129.3309,129.3878,129.3024,129.3024,4932.0
2019-07-02 15:30:00,136.27,136.42,136.27,136.4,9205.0,129.3214,129.4637,129.3214,129.4448,9205.0
2019-07-02 15:35:00,136.41,136.52,136.32,136.52,10392.0,129.4542,129.5586,129.3688,129.5586,10392.0
2019-07-02 15:40:00,136.52,136.53,136.37,136.4,8230.0,129.5586,129.5681,129.4163,129.4448,8230.0
2019-07-02 15:45:00,136.41,136.54,136.4,136.5,6202.0,129.4542,129.5776,129.4448,129.5397,6202.0
2019-07-02 15:50:00,136.48,136.84,136.47,136.79,14924.0,129.5207,129.8623,129.5112,129.8149,14924.0
2019-07-02 15:55:00,136.84,137.1,136.8,137.07,51884.0,129.8623,130.1091,129.8244,130.0806,51884.0
2019-07-03 09:30:00,137.54,137.54,136.99,137.23,7433.0,130.5266,130.5266,130.0047,130.2324,7433.0
2019-07-03 09:35:00,137.27,137.74,137.14,137.57,2211.0,130.2704,130.7164,130.147,130.5551,2211.0
2019-07-03 09:40:00,137.81,137.82,137.4,137.43,2605.0,130.7829,130.7923,130.3938,130.4222,2605.0
2019-07-03 09:45:00,137.55,138.0,137.55,138.0,2190.0,130.5361,130.9632,130.5361,130.9632,2190.0
2019-07-03 09:50:00,138.0,138.12,138.0,138.12,600.0,130.9632,131.077,130.9632,131.077,600.0
2019-07-03 09:55:00,138.26,138.5,138.12,138.42,4201.0,131.2099,131.4377,131.077,131.3617,4201.0
2019-07-03 10:00:00,138.42,138.42,138.16,138.22,3074.0,131.3617,131.3617,131.115,131.1719,3074.0
2019-07-03 10:05:00,138.26,138.36,137.96,138.18,4352.0,131.2099,131.3048,130.9252,131.134,4352.0
2019-07-03 10:10:00,138.16,138.34,138.16,138.32,900.0,131.115,131.2858,131.115,131.2668,900.0
2019-07-03 10:15:00,138.4,138.54,138.4,138.53,2518.0,131.3428,131.4756,131.3428,131.4661,2518.0
2019-07-03 10:20:00,138.61,138.83,138.59,138.83,2760.0,131.5421,131.7508,131.5231,131.7508,2760.0
2019-07-03 10:25:00,138.83,138.83,138.5,138.67,6253.0,131.7508,131.7508,131.4377,131.599,6253.0
2019-07-03 10:30:00,138.69,138.76,138.59,138.59,4041.0,131.618,131.6844,131.5231,131.5231,4041.0
2019-07-03 10:35:00,138.68,138.85,138.67,138.85,2400.0,131.6085,131.7698,131.599,131.7698,2400.0
2019-07-03 10:40:00,138.87,138.94,138.74,138.79,18923.0,131.7888,131.8552,131.6654,131.7129,18923.0
2019-07-03 10:45:00,138.81,138.83,138.65,138.79,7439.0,131.7319,131.7508,131.58,131.7129,7439.0
2019-07-03 10:50:00,138.81,138.89,138.75,138.81,4519.0,131.7319,131.8078,131.6749,131.7319,4519.0
2019-07-03 10:55:00,138.81,138.88,138.74,138.82,2838.0,131.7319,131.7983,131.6654,131.7414,2838.0
2019-07-03 11:00:00,138.8,138.86,138.74,138.74,3701.0,131.7224,131.7793,131.6654,131.6654,3701.0
2019-07-03 11:05:00,138.77,138.77,138.53,138.71,3300.0,131.6939,131.6939,131.4661,131.637,3300.0
2019-07-03 11:10:00,138.73,138.76,138.6,138.65,3500.0,131.6559,131.6844,131.5326,131.58,3500.0
2019-07-03 11:15:00,138.69,138.72,138.58,138.61,5325.0,131.618,131.6465,131.5136,131.5421,5325.0
2019-07-03 11:20:00,138.65,138.65,138.38,138.42,5662.0,131.58,131.58,131.3238,131.3617,5662.0
2019-07-03 11:25:00,138.46,138.75,138.45,138.75,4379.0,131.3997,131.6749,131.3902,131.6749,4379.0
2019-07-03 11:30:00,138.73,139.14,138.73,138.93,18114.0,131.6559,132.045,131.6559,131.8457,18114.0
2019-07-03 11:35:00,138.92,139.0,138.89,138.94,2851.0,131.8363,131.9122,131.8078,131.8552,2851.0
2019-07-03 11:40:00,138.96,139.01,138.91,139.01,5926.0,131.8742,131.9217,131.8268,131.9217,5926.0
2019-07-03 11:45:00,139.0,139.39,138.99,139.36,27777.0,131.9122,132.2823,131.9027,132.2538,27777.0
2019-07-03 11:50:00,139.4,139.55,139.39,139.43,7387.0,132.2918,132.4341,132.2823,132.3202,7387.0
2019-07-03 11:55:00,139.44,139.44,139.18,139.37,5344.0,132.3297,132.3297,132.083,132.2633,5344.0
2019-07-03 12:00:00,139.35,139.45,139.29,139.42,3517.0,132.2443,132.3392,132.1874,132.3108,3517.0
2019-07-03 12:05:00,139.45,139.48,139.2,139.48,8417.0,132.3392,132.3677,132.102,132.3677,8417.0
2019-07-03 12:10:00,139.47,139.59,139.45,139.53,3900.0,132.3582,132.4721,132.3392,132.4151,3900.0
2019-07-03 12:15:00,139.6,139.76,139.6,139.65,4693.0,132.4816,132.6334,132.4816,132.529,4693.0
2019-07-03 12:20:00,139.65,139.65,139.38,139.42,5619.0,132.529,132.529,132.2728,132.3108,5619.0
2019-07-03 12:25:00,139.39,139.45,139.27,139.44,9396.0,132.2823,132.3392,132.1684,132.3297,9396.0
2019-07-03 12:30:00,139.46,139.57,139.44,139.44,18917.0,132.3487,132.4531,132.3297,132.3297,18917.0
2019-07-03 12:35:00,139.49,140.0,139.49,139.77,37915.0,132.3772,132.8612,132.3772,132.6429,37915.0
2019-07-03 12:40:00,139.8,139.9,139.69,139.7,7314.0,132.6714,132.7663,132.567,132.5765,7314.0
2019-07-03 12:45:00,139.69,139.74,139.56,139.74,11914.0,132.567,132.6144,132.4436,132.6144,11914.0
2019-07-03 12:50:00,139.76,140.0,139.76,139.93,11967.0,132.6334,132.8612,132.6334,132.7948,11967.0
2019-07-03 12:55:00,139.96,140.0,139.81,140.0,16639.0,132.8232,132.8612,132.6809,132.8612,16639.0
2019-07-05 09:30:00,139.61,139.79,138.86,139.51,5375.0,132.4911,132.6619,131.7793,132.3962,5375.0
2019-07-05 09:35:00,139.03,139.04,138.45,138.49,2121.0,131.9406,131.9501,131.3902,131.4282,2121.0
2019-07-05 09:40:00,138.5,138.68,138.48,138.5,3575.0,131.4377,131.6085,131.4187,131.4377,3575.0
2019-07-05 09:45:00,138.48,138.49,138.2,138.32,4443.0,131.4187,131.4282,131.153,131.2668,4443.0
2019-07-05 09:50:00,138.61,138.63,138.48,138.52,8920.0,131.5421,131.561,131.4187,131.4567,8920.0
2019-07-05 09:55:00,138.51,138.83,138.51,138.81,4508.0,131.4472,131.7508,131.4472,131.7319,4508.0
2019-07-05 10:00:00,138.76,138.87,138.66,138.86,11744.0,131.6844,131.7888,131.5895,131.7793,11744.0
2019-07-05 10:05:00,138.81,138.99,138.81,138.93,3007.0,131.7319,131.9027,131.7319,131.8457,3007.0
2019-07-05 10:10:00,138.88,138.93,138.74,138.93,2607.0,131.7983,131.8457,131.6654,131.8457,2607.0
2019-07-05 10:15:00,139.06,139.15,138.99,139.15,900.0,131.9691,132.0545,131.9027,132.0545,900.0
2019-07-05 10:20:00,139.12,139.16,138.8,138.81,5337.0,132.0261,132.064,131.7224,131.7319,5337.0
2019-07-05 10:25:00,138.93,138.94,138.77,138.78,3100.0,131.8457,131.8552,131.6939,131.7034,3100.0
2019-07-05 10:30:00,138.84,139.05,138.84,139.05,1800.0,131.7603,131.9596,131.7603,131.9596,1800.0
2019-07-05 10:35:00,139.06,139.06,138.92,138.92,1300.0,131.9691,131.9691,131.8363,131.8363,1300.0
2019-07-05 10:40:00,138.95,139.01,138.83,138.83,6200.0,131.8647,131.9217,131.7508,131.7508,6200.0
2019-07-05 10:45:00,138.79,139.01,138.79,139.01,2373.0,131.7129,131.9217,131.7129,131.9217,2373.0
2019-07-05 10:50:00,139.0,139.39,139.0,139.35,1300.0,131.9122,132.2823,131.9122,132.2443,1300.0
2019-07-05 10:55:00,139.3,139.44,139.27,139.44,4100.0,132.1969,132.3297,132.1684,132.3297,4100.0
2019-07-05 11:00:00,139.38,139.45,139.25,139.44,3300.0,132.2728,132.3392,132.1494,132.3297,3300.0
2019-07-05 11:05:00,139.38,139.46,139.27,139.46,1900.0,132.2728,132.3487,132.1684,132.3487,1900.0
2019-07-05 11:10:00,139.6,139.71,139.54,139.71,1123.0,132.4816,132.586,132.4246,132.586,1123.0
2019-07-05 11:15:00,139.71,139.74,139.66,139.67,3470.0,132.586,132.6144,132.5385,132.548,3470.0
2019-07-05 11:20:00,139.77,139.77,139.58,139.68,2865.0,132.6429,132.6429,132.4626,132.5575,2865.0
2019-07-05 11:25:00,139.7,139.86,139.69,139.86,1400.0,132.5765,132.7283,132.567,132.7283,1400.0
2019-07-05 11:30:00,139.87,140.0,139.83,139.95,4289.0,132.7378,132.8612,132.6999,132.8137,4289.0
2019-07-05 11:35:00,139.97,139.98,139.91,139.92,2080.0,132.8327,132.8422,132.7758,132.7853,2080.0
2019-07-05 11:40:00,139.89,140.0,139.87,139.94,4509.0,132.7568,132.8612,132.7378,132.8042,4509.0
2019-07-05 11:45:00,139.89,139.97,139.81,139.89,1702.0,132.7568,132.8327,132.6809,132.7568,1702.0
2019-07-05 11:50:00,139.98,140.0,139.82,139.91,7027.0,132.8422,132.8612,132.6904,132.7758,7027.0
2019-07-05 11:55:00,139.91,139.91,139.66,139.74,3400.0,132.7758,132.7758,132.5385,132.6144,3400.0
2019-07-05 12:00:00,139.78,139.79,139.56,139.56,3855.0,132.6524,132.6619,132.4436,132.4436,3855.0
2019-07-05 12:05:00,139.56,139.74,139.5,139.74,3623.0,132.4436,132.6144,132.3867,132.6144,3623.0
2019-07-05 12:10:00,139.72,139.86,139.72,139.86,1500.0,132.5955,132.7283,132.5955,132.7283,1500.0
2019-07-05 12:15:00,139.92,140.0,139.86,139.91,8515.0,132.7853,132.8612,132.7283,132.7758,8515.0
2019-07-05 12:20:00,139.96,139.96,139.91,139.91,700.0,132.8232,132.8232,132.7758,132.7758,700.0
2019-07-05 12:25:00,139.89,139.96,139.89,139.9,1401.0,132.7568,132.8232,132.7568,132.7663,1401.0
2019-07-05 12:30:00,139.9,139.96,139.8,139.83,6358.0,132.7663,132.8232,132.6714,132.6999,6358.0
2019-07-05 12:35:00,139.78,139.96,139.78,139.95,7554.0,132.6524,132.8232,132.6524,132.8137,7554.0
2019-07-05 12:40:00,139.95,139.95,139.86,139.95,2400.0,132.8137,132.8137,132.7283,132.8137,2400.0
2019-07-05 12:45:00,139.93,139.95,139.82,139.83,3582.0,132.7948,132.8137,132.6904,132.6999,3582.0
2019-07-05 12:50:00,139.86,139.86,139.79,139.84,1300.0,132.7283,132.7283,132.6619,132.7093,1300.0
2019-07-05 12:55:00,139.86,139.86,139.71,139.81,3000.0,132.7283,132.7283,132.586,132.6809,3000.0
2019-07-05 13:00:00,139.79,139.79,139.6,139.61,5500.0,132.6619,132.6619,132.4816,132.4911,5500.0
2019-07-05 13:05:00,139.65,139.75,139.61,139.73,4124.0,132.529,132.6239,132.4911,132.605,4124.0
2019-07-05 13:10:00,139.73,139.8,139.69,139.69,2713.0,132.605,132.6714,132.567,132.567,2713.0
2019-07-05 13:15:00,139.64,139.72,139.64,139.68,1100.0,132.5195,132.5955,132.5195,132.5575,1100.0
2019-07-05 13:20:00,139.68,139.74,139.61,139.61,1988.0,132.5575,132.6144,132.4911,132.4911,1988.0
2019-07-05 13:25:00,139.69,139.69,139.6,139.64,1600.0,132.567,132.567,132.4816,132.5195,1600.0
2019-07-05 13:30:00,139.66,139.77,139.66,139.77,2748.0,132.5385,132.6429,132.5385,132.6429,2748.0
2019-07-05 13:35:00,139.8,139.83,139.73,139.78,1600.0,132.6714,132.6999,132.605,132.6524,1600.0
2019-07-05 13:40:00,139.73,139.84,139.73,139.84,2100.0,132.605,132.7093,132.605,132.7093,2100.0
2019-07-05 13:45:00,139.8,139.8,139.67,139.79,2500.0,132.6714,132.6714,132.548,132.6619,2500.0
2019-07-05 13:50:00,139.81,139.81,139.7,139.7,794.0,132.6809,132.6809,132.5765,132.5765,794.0
2019-07-05 13:55:00,139.71,139.78,139.71,139.73,2800.0,132.586,132.6524,132.586,132.605,2800.0
2019-07-05 14:00:00,139.76,139.81,139.72,139.81,4760.0,132.6334,132.6809,132.5955,132.6809,4760.0
2019-07-05 14:05:00,139.81,139.89,139.79,139.87,1000.0,132.6809,132.7568,132.6619,132.7378,1000.0
2019-07-05 14:10:00,139.83,139.84,139.75,139.81,2640.0,132.6999,132.7093,132.6239,132.6809,2640.0
2019-07-05 14:15:00,139.81,139.83,139.75,139.81,1645.0,132.6809,132.6999,132.6239,132.6809,1645.0
2019-07-05 14:20:00,139.81,139.84,139.79,139.83,1500.0,132.6809,132.7093,132.6619,132.6999,1500.0
2019-07-05 14:25:00,139.8,139.8,139.71,139.74,1702.0,132.6714,132.6714,132.586,132.6144,1702.0
2019-07-05 14:30:00,139.74,139.84,139.74,139.77,2393.0,132.6144,132.7093,132.6144,132.6429,2393.0
2019-07-05 14:35:00,139.81,139.9,139.77,139.85,2500.0,132.6809,132.7663,132.6429,132.7188,2500.0
2019-07-05 14:40:00,139.87,139.95,139.8,139.94,3983.0,132.7378,132.8137,132.6714,132.8042,3983.0
2019-07-05 14:45:00,139.92,139.96,139.87,139.96,3850.0,132.7853,132.8232,132.7378,132.8232,3850.0
2019-07-05 14:50:00,139.91,139.91,139.88,139.88,1040.0,132.7758,132.7758,132.7473,132.7473,1040.0
2019-07-05 14:55:00,139.88,139.92,139.85,139.92,3720.0,132.7473,132.7853,132.7188,132.7853,3720.0
2019-07-05 15:00:00,139.92,139.95,139.88,139.91,1604.0,132.7853,132.8137,132.7473,132.7758,1604.0
2019-07-05 15:05:00,139.9,139.97,139.88,139.92,5422.0,132.7663,132.8327,132.7473,132.7853,5422.0
2019-07-05 15:10:00,139.9,139.96,139.83,139.85,4250.0,132.7663,132.8232,132.6999,132.7188,4250.0
2019-07-05 15:15:00,139.91,139.92,139.89,139.91,500.0,132.7758,132.7853,132.7568,132.7758,500.0
2019-07-05 15:20:00,139.89,139.94,139.86,139.9,3107.0,132.7568,132.8042,132.7283,132.7663,3107.0
2019-07-05 15:25:00,139.91,139.94,139.84,139.89,3905.0,132.7758,132.8042,132.7093,132.7568,3905.0
2019-07-05 15:30:00,139.88,139.92,139.84,139.86,3800.0,132.7473,132.7853,132.7093,132.7283,3800.0
2019-07-05 15:35:00,139.89,139.91,139.84,139.87,5183.0,132.7568,132.7758,132.7093,132.7378,5183.0
2019-07-05 15:40:00,139.87,139.87,139.83,139.84,1200.0,132.7378,132.7378,132.6999,132.7093,1200.0
2019-07-05 15:45:00,139.88,139.95,139.86,139.95,6764.0,132.7473,132.8137,132.7283,132.8137,6764.0
2019-07-05 15:50:00,139.88,139.89,139.65,139.73,7947.0,132.7473,132.7568,132.529,132.605,7947.0
2019-07-05 15:55:00,139.67,139.81,139.56,139.79,38970.0,132.548,132.6809,132.4436,132.6619,38970.0
2019-07-08 09:30:00,138.79,139.51,138.45,139.14,7090.0,131.7129,132.3962,131.3902,132.045,7090.0
2019-07-08 09:35:00,139.18,139.21,138.73,138.85,7124.0,132.083,132.1115,131.6559,131.7698,7124.0
2019-07-08 09:40:00,138.65,138.7,138.41,138.7,2045.0,131.58,131.6275,131.3523,131.6275,2045.0
2019-07-08 09:45:00,138.83,138.83,138.56,138.64,1511.0,131.7508,131.7508,131.4946,131.5705,1511.0
2019-07-08 09:50:00,138.78,138.97,138.72,138.87,5809.0,131.7034,131.8837,131.6465,131.7888,5809.0
2019-07-08 09:55:00,138.81,138.85,138.74,138.85,500.0,131.7319,131.7698,131.6654,131.7698,500.0
2019-07-08 10:00:00,138.57,138.84,138.57,138.84,3600.0,131.5041,131.7603,131.5041,131.7603,3600.0
2019-07-08 10:05:00,138.82,139.0,138.73,138.87,2858.0,131.7414,131.9122,131.6559,131.7888,2858.0
2019-07-08 10:10:00,138.94,138.94,138.8,138.85,1520.0,131.8552,131.8552,131.7224,131.7698,1520.0
2019-07-08 10:15:00,138.91,139.17,138.9,139.1,3407.0,131.8268,132.0735,131.8173,132.0071,3407.0
2019-07-08 10:20:00,139.05,139.13,139.04,139.13,800.0,131.9596,132.0355,131.9501,132.0355,800.0
2019-07-08 10:25:00,139.03,139.09,138.89,138.9,3300.0,131.9406,131.9976,131.8078,131.8173,3300.0
2019-07-08 10:30:00,138.89,138.89,138.7,138.71,1200.0,131.8078,131.8078,131.6275,131.637,1200.0
2019-07-08 10:35:00,138.78,138.92,138.78,138.9,1300.0,131.7034,131.8363,131.7034,131.8173,1300.0
2019-07-08 10:40:00,138.92,139.0,138.87,138.88,3600.0,131.8363,131.9122,131.7888,131.7983,3600.0
2019-07-08 10:45:00,138.84,138.87,138.65,138.72,2440.0,131.7603,131.7888,131.58,131.6465,2440.0
2019-07-08 10:50:00,138.71,138.71,138.47,138.52,2318.0,131.637,131.637,131.4092,131.4567,2318.0
2019-07-08 10:55:00,138.52,138.81,138.48,138.75,4100.0,131.4567,131.7319,131.4187,131.6749,4100.0
2019-07-08 11:00:00,138.81,138.88,138.72,138.75,7425.0,131.7319,131.7983,131.6465,131.6749,7425.0
2019-07-08 11:05:00,138.72,138.72,138.4,138.46,4309.0,131.6465,131.6465,131.3428,131.3997,4309.0
2019-07-08 11:10:00,138.42,138.49,138.31,138.37,4227.0,131.3617,131.4282,131.2574,131.3143,4227.0
2019-07-08 11:15:00,138.32,138.37,138.23,138.37,2415.0,131.2668,131.3143,131.1814,131.3143,2415.0
2019-07-08 11:20:00,138.33,138.63,138.32,138.35,4402.0,131.2763,131.561,131.2668,131.2953,4402.0
2019-07-08 11:25:00,138.35,138.38,138.25,138.27,3809.0,131.2953,131.3238,131.2004,131.2194,3809.0
2019-07-08 11:30:00,138.24,138.43,138.21,138.42,2300.0,131.1909,131.3712,131.1625,131.3617,2300.0
2019-07-08 11:35:00,138.41,138.58,138.39,138.55,1900.0,131.3523,131.5136,131.3333,131.4851,1900.0
2019-07-08 11:40:00,138.5,138.64,138.47,138.57,4611.0,131.4377,131.5705,131.4092,131.5041,4611.0
2019-07-08 11:45:00,138.53,138.58,138.48,138.5,5957.0,131.4661,131.5136,131.4187,131.4377,5957.0
2019-07-08 11:50:00,138.47,138.48,138.36,138.36,3300.0,131.4092,131.4187,131.3048,131.3048,3300.0
2019-07-08 11:55:00,138.38,138.38,138.13,138.16,8208.0,131.3238,131.3238,131.0865,131.115,8208.0
2019-07-08 12:00:00,138.18,138.18,137.91,137.92,7621.0,131.134,131.134,130.8778,130.8872,7621.0
2019-07-08 12:05:00,137.83,137.84,137.23,137.39,20535.0,130.8018,130.8113,130.2324,130.3843,20535.0
2019-07-08 12:10:00,137.42,137.53,137.39,137.46,10460.0,130.4127,130.5171,130.3843,130.4507,10460.0
2019-07-08 12:15:00,137.51,137.7,137.51,137.51,7166.0,130.4982,130.6785,130.4982,130.4982,7166.0
2019-07-08 12:20:00,137.52,137.53,137.23,137.25,9879.0,130.5076,130.5171,130.2324,130.2514,9879.0
2019-07-08 12:25:00,137.25,137.25,136.99,137.11,11224.0,130.2514,130.2514,130.0047,130.1185,11224.0
2019-07-08 12:30:00,137.11,137.42,137.09,137.3,11040.0,130.1185,130.4127,130.0996,130.2989,11040.0
2019-07-08 12:35:00,137.28,137.33,137.22,137.28,7224.0,130.2799,130.3273,130.2229,130.2799,7224.0
2019-07-08 12:40:00,137.29,137.29,137.16,137.16,2634.0,130.2894,130.2894,130.166,130.166,2634.0
2019-07-08 12:45:00,137.13,137.18,137.11,137.15,5074.0,130.1375,130.185,130.1185,130.1565,5074.0
2019-07-08 12:50:00,137.12,137.17,137.08,137.11,2943.0,130.128,130.1755,130.0901,130.1185,2943.0
2019-07-08 12:55:00,137.01,137.02,136.93,136.93,3516.0,130.0236,130.0331,129.9477,129.9477,3516.0
2019-07-08 13:00:00,136.94,137.16,136.9,137.16,7782.0,129.9572,130.166,129.9193,130.166,7782.0
2019-07-08 13:05:00,137.18,137.22,137.08,137.17,9060.0,130.185,130.2229,130.0901,130.1755,9060.0
2019-07-08 13:10:00,137.15,137.17,137.07,137.09,4265.0,130.1565,130.1755,130.0806,130.0996,4265.0
2019-07-08 13:15:00,137.06,137.15,136.97,136.97,2851.0,130.0711,130.1565,129.9857,129.9857,2851.0
2019-07-08 13:20:00,136.95,136.98,136.88,136.97,2705.0,129.9667,129.9952,129.9003,129.9857,2705.0
2019-07-08 13:25:00,136.97,136.98,136.92,136.92,4354.0,129.9857,129.9952,129.9382,129.9382,4354.0
2019-07-08 13:30:00,136.94,137.0,136.89,136.97,5933.0,129.9572,130.0142,129.9098,129.9857,5933.0
2019-07-08 13:35:00,136.98,137.03,136.74,136.75,11536.0,129.9952,130.0426,129.7674,129.7769,11536.0
2019-07-08 13:40:00,136.72,136.92,136.72,136.76,8459.0,129.7484,129.9382,129.7484,129.7864,8459.0
2019-07-08 13:45:00,136.76,136.76,136.61,136.65,7219.0,129.7864,129.7864,129.644,129.682,7219.0
2019-07-08 13:50:00,136.65,136.92,136.65,136.86,8586.0,129.682,129.9382,129.682,129.8813,8586.0
2019-07-08 13:55:00,136.86,136.94,136.84,136.94,4401.0,129.8813,129.9572,129.8623,129.9572,4401.0
2019-07-08 14:00:00,136.96,137.03,136.89,136.93,3182.0,129.9762,130.0426,129.9098,129.9477,3182.0
2019-07-08 14:05:00,136.96,137.0,136.92,136.97,2475.0,129.9762,130.0142,129.9382,129.9857,2475.0
2019-07-08 14:10:00,136.97,136.97,136.75,136.83,9356.0,129.9857,129.9857,129.7769,129.8528,9356.0
2019-07-08 14:15:00,136.86,137.0,136.83,136.97,4409.0,129.8813,130.0142,129.8528,129.9857,4409.0
2019-07-08 14:20:00,136.96,137.09,136.95,137.05,9527.0,129.9762,130.0996,129.9667,130.0616,9527.0
2019-07-08 14:25:00,137.02,137.2,136.96,137.2,9119.0,130.0331,130.204,129.9762,130.204,9119.0
2019-07-08 14:30:00,137.21,137.4,137.19,137.19,3952.0,130.2134,130.3938,130.1945,130.1945,3952.0
2019-07-08 14:35:00,137.22,137.22,137.07,137.07,2818.0,130.2229,130.2229,130.0806,130.0806,2818.0
2019-07-08 14:40:00,137.07,137.07,137.0,137.05,2326.0,130.0806,130.0806,130.0142,130.0616,2326.0
2019-07-08 14:45:00,137.06,137.14,137.03,137.09,6857.0,130.0711,130.147,130.0426,130.0996,6857.0
2019-07-08 14:50:00,137.12,137.23,137.01,137.16,4214.0,130.128,130.2324,130.0236,130.166,4214.0
2019-07-08 14:55:00,137.15,137.44,137.15,137.36,3039.0,130.1565,130.4317,130.1565,130.3558,3039.0
2019-07-08 15:00:00,137.31,137.35,137.26,137.29,3431.0,130.3084,130.3463,130.2609,130.2894,3431.0
2019-07-08 15:05:00,137.26,137.35,137.22,137.32,5327.0,130.2609,130.3463,130.2229,130.3178,5327.0
2019-07-08 15:10:00,137.32,137.43,137.3,137.41,3166.0,130.3178,130.4222,130.2989,130.4033,3166.0
2019-07-08 15:15:00,137.43,137.54,137.35,137.4,4706.0,130.4222,130.5266,130.3463,130.3938,4706.0
2019-07-08 15:20:00,137.38,137.54,137.34,137.5,4161.0,130.3748,130.5266,130.3368,130.4887,4161.0
2019-07-08 15:25:00,137.5,137.6,137.47,137.53,4470.0,130.4887,130.5836,130.4602,130.5171,4470.0
2019-07-08 15:30:00,137.53,137.78,137.52,137.77,8117.0,130.5171,130.7544,130.5076,130.7449,8117.0
2019-07-08 15:35:00,137.73,137.99,137.73,137.99,11228.0,130.7069,130.9537,130.7069,130.9537,11228.0
2019-07-08 15:40:00,137.96,138.02,137.89,137.9,14253.0,130.9252,130.9821,130.8588,130.8683,14253.0
2019-07-08 15:45:00,137.91,138.01,137.91,137.99,12586.0,130.8778,130.9727,130.8778,130.9537,12586.0
2019-07-08 15:50:00,138.0,138.09,137.92,138.0,25040.0,130.9632,131.0486,130.8872,130.9632,25040.0
2019-07-08 15:55:00,137.99,138.1,137.88,138.07,43355.0,130.9537,131.0581,130.8493,131.0296,43355.0
2019-07-09 09:30:00,137.97,137.97,137.52,137.89,4114.0,130.9347,130.9347,130.5076,130.8588,4114.0
2019-07-09 09:35:00,137.96,138.0,137.58,137.62,2949.0,130.9252,130.9632,130.5646,130.6025,2949.0
2019-07-09 09:40:00,137.71,137.72,137.41,137.59,1351.0,130.688,130.6974,130.4033,130.5741,1351.0
2019-07-09 09:45:00,137.65,137.82,137.33,137.33,20471.0,130.631,130.7923,130.3273,130.3273,20471.0
2019-07-09 09:50:00,137.34,137.39,136.71,137.34,9828.0,130.3368,130.3843,129.7389,130.3368,9828.0
2019-07-09 09:55:00,137.42,137.79,137.15,137.63,24869.0,130.4127,130.7639,130.1565,130.612,24869.0
2019-07-09 10:00:00,137.66,137.74,137.37,137.48,4997.0,130.6405,130.7164,130.3653,130.4697,4997.0
2019-07-09 10:05:00,137.5,137.51,137.05,137.1,4779.0,130.4887,130.4982,130.0616,130.1091,4779.0
2019-07-09 10:10:00,137.03,137.26,137.0,137.03,6336.0,130.0426,130.2609,130.0142,130.0426,6336.0
2019-07-09 10:15:00,137.07,137.1,136.44,136.51,22524.0,130.0806,130.1091,129.4827,129.5491,22524.0
2019-07-09 10:20:00,136.58,136.78,136.57,136.65,2968.0,129.6156,129.8054,129.6061,129.682,2968.0
2019-07-09 10:25:00,136.62,136.75,136.59,136.75,2855.0,129.6535,129.7769,129.6251,129.7769,2855.0
2019-07-09 10:30:00,136.71,136.88,136.68,136.88,1966.0,129.7389,129.9003,129.7105,129.9003,1966.0
2019-07-09 10:35:00,136.87,137.25,136.82,137.02,6315.0,129.8908,130.2514,129.8433,130.0331,6315.0
2019-07-09 10:40:00,137.08,137.28,137.05,137.16,5582.0,130.0901,130.2799,130.0616,130.166,5582.0
2019-07-09 10:45:00,137.19,137.19,136.92,137.15,3314.0,130.1945,130.1945,129.9382,130.1565,3314.0
2019-07-09 10:50:00,137.18,137.5,137.17,137.5,3611.0,130.185,130.4887,130.1755,130.4887,3611.0
2019-07-09 10:55:00,137.5,137.5,137.27,137.28,3344.0,130.4887,130.4887,130.2704,130.2799,3344.0
2019-07-09 11:00:00,137.37,137.41,137.28,137.35,2703.0,130.3653,130.4033,130.2799,130.3463,2703.0
2019-07-09 11:05:00,137.33,137.39,137.23,137.31,3611.0,130.3273,130.3843,130.2324,130.3084,3611.0
2019-07-09 11:10:00,137.37,137.67,137.28,137.67,1577.0,130.3653,130.65,130.2799,130.65,1577.0
2019-07-09 11:15:00,137.69,137.71,137.52,137.52,3279.0,130.669,130.688,130.5076,130.5076,3279.0
2019-07-09 11:20:00,137.56,137.56,137.44,137.47,1362.0,130.5456,130.5456,130.4317,130.4602,1362.0
2019-07-09 11:25:00,137.43,137.44,137.35,137.35,900.0,130.4222,130.4317,130.3463,130.3463,900.0
2019-07-09 11:30:00,137.41,137.46,137.37,137.42,2035.0,130.4033,130.4507,130.3653,130.4127,2035.0
2019-07-09 11:35:00,137.38,137.52,137.37,137.52,855.0,130.3748,130.5076,130.3653,130.5076,855.0
2019-07-09 11:40:00,137.56,137.6,137.51,137.52,2327.0,130.5456,130.5836,130.4982,130.5076,2327.0
2019-07-09 11:45:00,137.54,137.59,137.5,137.55,1682.0,130.5266,130.5741,130.4887,130.5361,1682.0
2019-07-09 11:50:00,137.58,137.61,137.5,137.5,1100.0,130.5646,130.5931,130.4887,130.4887,1100.0
2019-07-09 11:55:00,137.54,137.61,137.54,137.56,1112.0,130.5266,130.5931,130.5266,130.5456,1112.0
2019-07-09 12:00:00,137.56,137.6,137.52,137.53,2444.0,130.5456,130.5836,130.5076,130.5171,2444.0
2019-07-09 12:05:00,137.52,137.54,137.43,137.46,2982.0,130.5076,130.5266,130.4222,130.4507,2982.0
2019-07-09 12:10:00,137.47,137.56,137.43,137.56,1784.0,130.4602,130.5456,130.4222,130.5456,1784.0
2019-07-09 12:15:00,137.55,137.61,137.48,137.51,2843.0,130.5361,130.5931,130.4697,130.4982,2843.0
2019-07-09 12:20:00,137.56,137.59,137.49,137.57,1457.0,130.5456,130.5741,130.4792,130.5551,1457.0
2019-07-09 12:25:00,137.63,137.63,137.48,137.48,5078.0,130.612,130.612,130.4697,130.4697,5078.0
2019-07-09 12:30:00,137.48,137.48,137.03,137.03,6166.0,130.4697,130.4697,130.0426,130.0426,6166.0
2019-07-09 12:35:00,137.0,137.12,137.0,137.08,6083.0,130.0142,130.128,130.0142,130.0901,6083.0
2019-07-09 12:40:00,137.08,137.16,137.02,137.02,5206.0,130.0901,130.166,130.0331,130.0331,5206.0
2019-07-09 12:45:00,137.03,137.17,137.03,137.15,4218.0,130.0426,130.1755,130.0426,130.1565,4218.0
2019-07-09 12:50:00,137.18,137.18,137.0,137.08,17691.0,130.185,130.185,130.0142,130.0901,17691.0
2019-07-09 12:55:00,137.11,137.29,137.08,137.29,4950.0,130.1185,130.2894,130.0901,130.2894,4950.0
2019-07-09 13:00:00,137.25,137.25,137.12,137.23,14963.0,130.2514,130.2514,130.128,130.2324,14963.0
2019-07-09 13:05:00,137.23,137.46,137.23,137.46,10213.0,130.2324,130.4507,130.2324,130.4507,10213.0
2019-07-09 13:10:00,137.44,137.72,137.43,137.72,2225.0,130.4317,130.6974,130.4222,130.6974,2225.0
2019-07-09 13:15:00,137.71,137.71,137.66,137.69,1000.0,130.688,130.688,130.6405,130.669,1000.0
2019-07-09 13:20:00,137.67,137.72,137.62,137.71,2844.0,130.65,130.6974,130.6025,130.688,2844.0
2019-07-09 13:25:00,137.66,137.72,137.66,137.71,1668.0,130.6405,130.6974,130.6405,130.688,1668.0
2019-07-09 13:30:00,137.67,137.7,137.52,137.56,4776.0,130.65,130.6785,130.5076,130.5456,4776.0
2019-07-09 13:35:00,137.53,137.54,137.45,137.5,2717.0,130.5171,130.5266,130.4412,130.4887,2717.0
2019-07-09 13:40:00,137.5,137.58,137.5,137.55,803.0,130.4887,130.5646,130.4887,130.5361,803.0
2019-07-09 13:45:00,137.58,137.58,137.5,137.53,1695.0,130.5646,130.5646,130.4887,130.5171,1695.0
2019-07-09 13:50:00,137.5,137.53,137.41,137.41,3079.0,130.4887,130.5171,130.4033,130.4033,3079.0
2019-07-09 13:55:00,137.43,137.53,137.42,137.48,4644.0,130.4222,130.5171,130.4127,130.4697,4644.0
2019-07-09 14:00:00,137.53,137.54,137.5,137.52,1538.0,130.5171,130.5266,130.4887,130.5076,1538.0
2019-07-09 14:05:00,137.53,137.54,137.49,137.52,4795.0,130.5171,130.5266,130.4792,130.5076,4795.0
2019-07-09 14:10:00,137.5,137.56,137.43,137.56,2857.0,130.4887,130.5456,130.4222,130.5456,2857.0
2019-07-09 14:15:00,137.53,137.58,137.5,137.58,3171.0,130.5171,130.5646,130.4887,130.5646,3171.0
2019-07-09 14:20:00,137.58,137.58,137.51,137.52,3234.0,130.5646,130.5646,130.4982,130.5076,3234.0
2019-07-09 14:25:00,137.49,137.55,137.49,137.52,3755.0,130.4792,130.5361,130.4792,130.5076,3755.0
2019-07-09 14:30:00,137.52,137.7,137.41,137.44,10528.0,130.5076,130.6785,130.4033,130.4317,10528.0
2019-07-09 14:35:00,137.44,137.65,137.44,137.59,6665.0,130.4317,130.631,130.4317,130.5741,6665.0
2019-07-09 14:40:00,137.55,137.57,137.51,137.55,1982.0,130.5361,130.5551,130.4982,130.5361,1982.0
2019-07-09 14:45:00,137.57,137.59,137.52,137.53,2149.0,130.5551,130.5741,130.5076,130.5171,2149.0
2019-07-09 14:50:00,137.53,137.57,137.5,137.57,2993.0,130.5171,130.5551,130.4887,130.5551,2993.0
2019-07-09 14:55:00,137.55,137.56,137.48,137.54,3464.0,130.5361,130.5456,130.4697,130.5266,3464.0
2019-07-09 15:00:00,137.51,137.54,137.48,137.51,5475.0,130.4982,130.5266,130.4697,130.4982,5475.0
2019-07-09 15:05:00,137.52,137.6,137.47,137.6,4968.0,130.5076,130.5836,130.4602,130.5836,4968.0
2019-07-09 15:10:00,137.6,137.6,137.52,137.53,6463.0,130.5836,130.5836,130.5076,130.5171,6463.0
2019-07-09 15:15:00,137.58,137.69,137.58,137.69,3754.0,130.5646,130.669,130.5646,130.669,3754.0
2019-07-09 15:20:00,137.71,137.78,137.59,137.59,7901.0,130.688,130.7544,130.5741,130.5741,7901.0
2019-07-09 15:25:00,137.65,137.72,137.63,137.72,4697.0,130.631,130.6974,130.612,130.6974,4697.0
2019-07-09 15:30:00,137.76,137.81,137.73,137.81,4563.0,130.7354,130.7829,130.7069,130.7829,4563.0
2019-07-09 15:35:00,137.78,137.78,137.61,137.67,11114.0,130.7544,130.7544,130.5931,130.65,11114.0
2019-07-09 15:40:00,137.7,137.75,137.62,137.75,7218.0,130.6785,130.7259,130.6025,130.7259,7218.0
2019-07-09 15:45:00,137.7,137.72,137.64,137.69,10041.0,130.6785,130.6974,130.6215,130.669,10041.0
2019-07-09 15:50:00,137.69,137.89,137.68,137.81,13174.0,130.669,130.8588,130.6595,130.7829,13174.0
2019-07-09 15:55:00,137.8,137.96,137.72,137.93,25991.0,130.7734,130.9252,130.6974,130.8967,25991.0
2019-07-10 09:30:00,138.42,138.97,138.25,138.82,5015.0,131.3617,131.8837,131.2004,131.7414,5015.0
2019-07-10 09:35:00,138.96,138.96,138.25,138.59,2857.0,131.8742,131.8742,131.2004,131.5231,2857.0
2019-07-10 09:40:00,138.53,138.56,138.24,138.24,2455.0,131.4661,131.4946,131.1909,131.1909,2455.0
2019-07-10 09:45:00,138.3,138.59,138.29,138.4,2500.0,131.2479,131.5231,131.2384,131.3428,2500.0
2019-07-10 09:50:00,138.31,138.52,138.26,138.42,3400.0,131.2574,131.4567,131.2099,131.3617,3400.0
2019-07-10 09:55:00,138.34,138.34,138.06,138.11,2725.0,131.2858,131.2858,131.0201,131.0676,2725.0
2019-07-10 10:00:00,138.06,138.06,137.78,137.87,3400.0,131.0201,131.0201,130.7544,130.8398,3400.0
2019-07-10 10:05:00,137.78,138.38,137.75,138.08,8754.0,130.7544,131.3238,130.7259,131.0391,8754.0
2019-07-10 10:10:00,138.0,138.35,137.97,138.35,3561.0,130.9632,131.2953,130.9347,131.2953,3561.0
2019-07-10 10:15:00,138.43,138.67,138.34,138.59,8709.0,131.3712,131.599,131.2858,131.5231,8709.0
2019-07-10 10:20:00,138.53,138.72,138.48,138.61,4455.0,131.4661,131.6465,131.4187,131.5421,4455.0
2019-07-10 10:25:00,138.59,138.59,138.08,138.09,4218.0,131.5231,131.5231,131.0391,131.0486,4218.0
2019-07-10 10:30:00,138.02,138.24,138.02,138.24,2399.0,130.9821,131.1909,130.9821,131.1909,2399.0
2019-07-10 10:35:00,138.19,138.29,138.08,138.29,6496.0,131.1435,131.2384,131.0391,131.2384,6496.0
2019-07-10 10:40:00,138.36,138.36,137.88,137.88,3100.0,131.3048,131.3048,130.8493,130.8493,3100.0
2019-07-10 10:45:00,137.92,137.93,137.84,137.87,2989.0,130.8872,130.8967,130.8113,130.8398,2989.0
2019-07-10 10:50:00,137.77,137.77,137.53,137.62,5906.0,130.7449,130.7449,130.5171,130.6025,5906.0
2019-07-10 10:55:00,137.59,137.77,137.52,137.52,4676.0,130.5741,130.7449,130.5076,130.5076,4676.0
2019-07-10 11:00:00,137.53,137.66,137.44,137.58,4238.0,130.5171,130.6405,130.4317,130.5646,4238.0
2019-07-10 11:05:00,137.53,137.59,137.43,137.44,2632.0,130.5171,130.5741,130.4222,130.4317,2632.0
2019-07-10 11:10:00,137.4,137.41,137.26,137.26,1783.0,130.3938,130.4033,130.2609,130.2609,1783.0
2019-07-10 11:15:00,137.28,137.29,136.85,136.85,2003.0,130.2799,130.2894,129.8718,129.8718,2003.0
2019-07-10 11:20:00,136.89,137.1,136.85,137.06,6359.0,129.9098,130.1091,129.8718,130.0711,6359.0
2019-07-10 11:25:00,137.06,137.35,137.06,137.18,2750.0,130.0711,130.3463,130.0711,130.185,2750.0
2019-07-10 11:30:00,137.18,137.28,137.14,137.18,2257.0,130.185,130.2799,130.147,130.185,2257.0
2019-07-10 11:35:00,137.18,137.18,137.04,137.04,1300.0,130.185,130.185,130.0521,130.0521,1300.0
2019-07-10 11:40:00,137.02,137.06,136.96,136.96,2400.0,130.0331,130.0711,129.9762,129.9762,2400.0
2019-07-10 11:45:00,137.01,137.03,136.84,136.85,8709.0,130.0236,130.0426,129.8623,129.8718,8709.0
2019-07-10 11:50:00,136.91,136.96,136.87,136.94,1600.0,129.9287,129.9762,129.8908,129.9572,1600.0
2019-07-10 11:55:00,136.85,137.11,136.82,137.11,4725.0,129.8718,130.1185,129.8433,130.1185,4725.0
2019-07-10 12:00:00,137.32,137.39,137.21,137.21,2501.0,130.3178,130.3843,130.2134,130.2134,2501.0
2019-07-10 12:05:00,137.24,137.36,137.2,137.32,1419.0,130.2419,130.3558,130.204,130.3178,1419.0
2019-07-10 12:10:00,137.25,137.27,137.19,137.27,1917.0,130.2514,130.2704,130.1945,130.2704,1917.0
2019-07-10 12:15:00,137.22,137.27,137.18,137.26,1800.0,130.2229,130.2704,130.185,130.2609,1800.0
2019-07-10 12:20:00,137.19,137.19,136.95,136.95,2110.0,130.1945,130.1945,129.9667,129.9667,2110.0
2019-07-10 12:25:00,136.94,136.96,136.86,136.96,3465.0,129.9572,129.9762,129.8813,129.9762,3465.0
2019-07-10 12:30:00,136.95,137.11,136.95,137.11,3849.0,129.9667,130.1185,129.9667,130.1185,3849.0
2019-07-10 12:35:00,137.13,137.24,137.09,137.14,3439.0,130.1375,130.2419,130.0996,130.147,3439.0
2019-07-10 12:40:00,137.26,137.41,137.26,137.41,863.0,130.2609,130.4033,130.2609,130.4033,863.0
2019-07-10 12:45:00,137.4,137.55,137.38,137.38,3122.0,130.3938,130.5361,130.3748,130.3748,3122.0
2019-07-10 12:50:00,137.42,137.42,137.27,137.27,2791.0,130.4127,130.4127,130.2704,130.2704,2791.0
2019-07-10 12:55:00,137.26,137.31,137.24,137.25,1931.0,130.2609,130.3084,130.2419,130.2514,1931.0
2019-07-10 13:00:00,137.3,137.4,137.25,137.25,3703.0,130.2989,130.3938,130.2514,130.2514,3703.0
2019-07-10 13:05:00,137.22,137.36,137.2,137.27,3288.0,130.2229,130.3558,130.204,130.2704,3288.0
2019-07-10 13:10:00,137.22,137.23,137.1,137.17,2694.0,130.2229,130.2324,130.1091,130.1755,2694.0
2019-07-10 13:15:00,137.17,137.31,137.15,137.31,2800.0,130.1755,130.3084,130.1565,130.3084,2800.0
2019-07-10 13:20:00,137.31,137.41,136.88,136.95,18602.0,130.3084,130.4033,129.9003,129.9667,18602.0
2019-07-10 13:25:00,136.96,137.08,136.94,136.94,7251.0,129.9762,130.0901,129.9572,129.9572,7251.0
2019-07-10 13:30:00,136.99,137.14,136.99,137.07,5381.0,130.0047,130.147,130.0047,130.0806,5381.0
2019-07-10 13:35:00,137.04,137.09,137.01,137.04,1900.0,130.0521,130.0996,130.0236,130.0521,1900.0
2019-07-10 13:40:00,137.02,137.02,136.93,136.96,1000.0,130.0331,130.0331,129.9477,129.9762,1000.0
2019-07-10 13:45:00,136.96,136.97,136.87,136.92,4967.0,129.9762,129.9857,129.8908,129.9382,4967.0
2019-07-10 13:50:00,136.86,136.96,136.74,136.96,2926.0,129.8813,129.9762,129.7674,129.9762,2926.0
2019-07-10 13:55:00,136.96,137.0,136.91,136.95,3371.0,129.9762,130.0142,129.9287,129.9667,3371.0
2019-07-10 14:00:00,137.0,137.28,136.97,137.11,4198.0,130.0142,130.2799,129.9857,130.1185,4198.0
2019-07-10 14:05:00,137.15,137.15,136.96,137.04,3227.0,130.1565,130.1565,129.9762,130.0521,3227.0
2019-07-10 14:10:00,137.04,137.27,137.02,137.21,2584.0,130.0521,130.2704,130.0331,130.2134,2584.0
2019-07-10 14:15:00,137.29,137.4,137.22,137.4,1125.0,130.2894,130.3938,130.2229,130.3938,1125.0
2019-07-10 14:20:00,137.37,137.42,137.18,137.18,1900.0,130.3653,130.4127,130.185,130.185,1900.0
2019-07-10 14:25:00,137.2,137.23,137.17,137.19,800.0,130.204,130.2324,130.1755,130.1945,800.0
2019-07-10 14:30:00,137.22,137.25,137.2,137.22,3428.0,130.2229,130.2514,130.204,130.2229,3428.0
2019-07-10 14:35:00,137.21,137.23,137.0,137.0,2500.0,130.2134,130.2324,130.0142,130.0142,2500.0
2019-07-10 14:40:00,137.05,137.11,137.02,137.03,2500.0,130.0616,130.1185,130.0331,130.0426,2500.0
2019-07-10 14:45:00,137.03,137.08,136.98,137.05,2700.0,130.0426,130.0901,129.9952,130.0616,2700.0
2019-07-10 14:50:00,137.01,137.06,136.95,137.03,2800.0,130.0236,130.0711,129.9667,130.0426,2800.0
2019-07-10 14:55:00,137.03,137.03,136.9,136.93,1492.0,130.0426,130.0426,129.9193,129.9477,1492.0
2019-07-10 15:00:00,136.91,136.98,136.82,136.87,4649.0,129.9287,129.9952,129.8433,129.8908,4649.0
2019-07-10 15:05:00,136.87,136.87,136.79,136.83,4500.0,129.8908,129.8908,129.8149,129.8528,4500.0
2019-07-10 15:10:00,136.84,136.84,136.78,136.78,1200.0,129.8623,129.8623,129.8054,129.8054,1200.0
2019-07-10 15:15:00,136.78,136.82,136.69,136.69,5200.0,129.8054,129.8433,129.72,129.72,5200.0
2019-07-10 15:20:00,136.67,136.71,136.57,136.57,5021.0,129.701,129.7389,129.6061,129.6061,5021.0
2019-07-10 15:25:00,136.62,136.69,136.57,136.57,6132.0,129.6535,129.72,129.6061,129.6061,6132.0
2019-07-10 15:30:00,136.58,136.58,136.44,136.54,7170.0,129.6156,129.6156,129.4827,129.5776,7170.0
2019-07-10 15:35:00,136.5,136.52,136.35,136.36,9001.0,129.5397,129.5586,129.3973,129.4068,9001.0
2019-07-10 15:40:00,136.36,136.52,136.31,136.51,9890.0,129.4068,129.5586,129.3593,129.5491,9890.0
2019-07-10 15:45:00,136.53,136.69,136.44,136.67,9671.0,129.5681,129.72,129.4827,129.701,9671.0
2019-07-10 15:50:00,136.7,137.05,136.58,137.0,13379.0,129.7295,130.0616,129.6156,130.0142,13379.0
2019-07-10 15:55:00,137.0,137.0,136.86,136.92,29450.0,130.0142,130.0142,129.8813,129.9382,29450.0
2019-07-11 09:30:00,136.47,136.82,136.01,136.01,5332.0,129.5112,129.8433,129.0746,129.0746,5332.0
2019-07-11 09:35:00,135.85,135.99,135.74,135.87,17196.0,128.9228,129.0557,128.8184,128.9418,17196.0
2019-07-11 09:40:00,135.86,136.0,135.7,135.93,3144.0,128.9323,129.0651,128.7804,128.9987,3144.0
2019-07-11 09:45:00,136.0,136.13,135.9,135.91,20407.0,129.0651,129.1885,128.9702,128.9797,20407.0
2019-07-11 09:50:00,135.94,136.41,135.8,136.37,4911.0,129.0082,129.4542,128.8753,129.4163,4911.0
2019-07-11 09:55:00,136.25,136.37,136.18,136.23,10650.0,129.3024,129.4163,129.236,129.2834,10650.0
2019-07-11 10:00:00,136.27,136.49,136.27,136.31,10584.0,129.3214,129.5302,129.3214,129.3593,10584.0
2019-07-11 10:05:00,136.25,136.32,136.03,136.11,7749.0,129.3024,129.3688,129.0936,129.1695,7749.0
2019-07-11 10:10:00,136.11,136.11,135.92,136.06,2664.0,129.1695,129.1695,128.9892,129.1221,2664.0
2019-07-11 10:15:00,136.03,136.03,135.82,135.92,6539.0,129.0936,129.0936,128.8943,128.9892,6539.0
2019-07-11 10:20:00,135.88,136.02,135.78,135.93,5939.0,128.9513,129.0841,128.8564,128.9987,5939.0
2019-07-11 10:25:00,135.94,135.95,135.86,135.89,1960.0,129.0082,129.0177,128.9323,128.9608,1960.0
2019-07-11 10:30:00,135.88,135.88,135.38,135.45,10999.0,128.9513,128.9513,128.4768,128.5432,10999.0
2019-07-11 10:35:00,135.38,135.5,135.28,135.49,10227.0,128.4768,128.5906,128.3819,128.5812,10227.0
2019-07-11 10:40:00,135.44,135.5,135.36,135.5,4725.0,128.5337,128.5906,128.4578,128.5906,4725.0
2019-07-11 10:45:00,135.5,135.53,135.41,135.48,12000.0,128.5906,128.6191,128.5052,128.5717,12000.0
2019-07-11 10:50:00,135.5,135.51,135.37,135.45,4000.0,128.5906,128.6001,128.4673,128.5432,4000.0
2019-07-11 10:55:00,135.51,135.68,135.16,135.29,12842.0,128.6001,128.7615,128.268,128.3914,12842.0
2019-07-11 11:00:00,135.26,135.33,135.17,135.24,4629.0,128.3629,128.4293,128.2775,128.3439,4629.0
2019-07-11 11:05:00,135.27,135.61,135.26,135.61,3258.0,128.3724,128.695,128.3629,128.695,3258.0
2019-07-11 11:10:00,135.75,135.75,135.34,135.4,16968.0,128.8279,128.8279,128.4388,128.4957,16968.0
2019-07-11 11:15:00,135.41,135.75,135.4,135.75,5300.0,128.5052,128.8279,128.4957,128.8279,5300.0
2019-07-11 11:20:00,135.79,135.98,135.71,135.98,2441.0,128.8659,129.0462,128.7899,129.0462,2441.0
2019-07-11 11:25:00,136.0,136.0,135.77,135.93,4950.0,129.0651,129.0651,128.8469,128.9987,4950.0
2019-07-11 11:30:00,135.92,135.93,135.83,135.86,1603.0,128.9892,128.9987,128.9038,128.9323,1603.0
2019-07-11 11:35:00,135.86,135.95,135.78,135.95,2435.0,128.9323,129.0177,128.8564,129.0177,2435.0
2019-07-11 11:40:00,135.95,136.22,135.86,136.22,3254.0,129.0177,129.2739,128.9323,129.2739,3254.0
2019-07-11 11:45:00,136.11,136.22,136.0,136.0,4883.0,129.1695,129.2739,129.0651,129.0651,4883.0
2019-07-11 11:50:00,135.97,136.07,135.97,135.99,1300.0,129.0367,129.1316,129.0367,129.0557,1300.0
2019-07-11 11:55:00,136.06,136.08,136.01,136.08,3265.0,129.1221,129.1411,129.0746,129.1411,3265.0
2019-07-11 12:00:00,136.03,136.17,136.01,136.17,2112.0,129.0936,129.2265,129.0746,129.2265,2112.0
2019-07-11 12:05:00,136.16,136.17,136.05,136.08,2550.0,129.217,129.2265,129.1126,129.1411,2550.0
2019-07-11 12:10:00,136.07,136.07,135.98,136.0,2400.0,129.1316,129.1316,129.0462,129.0651,2400.0
2019-07-11 12:15:00,135.99,136.29,135.99,136.29,1700.0,129.0557,129.3404,129.0557,129.3404,1700.0
2019-07-11 12:20:00,136.32,136.5,136.31,136.5,1932.0,129.3688,129.5397,129.3593,129.5397,1932.0
2019-07-11 12:25:00,136.5,136.54,136.32,136.33,4255.0,129.5397,129.5776,129.3688,129.3783,4255.0
2019-07-11 12:30:00,136.43,136.43,136.31,136.31,3200.0,129.4732,129.4732,129.3593,129.3593,3200.0
2019-07-11 12:35:00,136.36,136.55,136.36,136.52,2438.0,129.4068,129.5871,129.4068,129.5586,2438.0
2019-07-11 12:40:00,136.52,136.52,136.47,136.5,1437.0,129.5586,129.5586,129.5112,129.5397,1437.0
2019-07-11 12:45:00,136.47,136.49,136.37,136.43,2200.0,129.5112,129.5302,129.4163,129.4732,2200.0
2019-07-11 12:50:00,136.43,136.51,136.42,136.49,2120.0,129.4732,129.5491,129.4637,129.5302,2120.0
2019-07-11 12:55:00,136.47,136.74,136.46,136.58,4746.0,129.5112,129.7674,129.5017,129.6156,4746.0
2019-07-11 13:00:00,136.58,136.6,136.45,136.46,1100.0,129.6156,129.6346,129.4922,129.5017,1100.0
2019-07-11 13:05:00,136.48,136.54,136.41,136.41,2647.0,129.5207,129.5776,129.4542,129.4542,2647.0
2019-07-11 13:10:00,136.38,136.46,136.36,136.38,8483.0,129.4258,129.5017,129.4068,129.4258,8483.0
2019-07-11 13:15:00,136.34,136.34,136.04,136.09,2514.0,129.3878,129.3878,129.1031,129.1506,2514.0
2019-07-11 13:20:00,136.04,136.04,136.0,136.04,2900.0,129.1031,129.1031,129.0651,129.1031,2900.0
2019-07-11 13:25:00,136.04,136.04,135.77,135.77,3039.0,129.1031,129.1031,128.8469,128.8469,3039.0
2019-07-11 13:30:00,135.77,135.81,135.5,135.54,5179.0,128.8469,128.8848,128.5906,128.6286,5179.0
2019-07-11 13:35:00,135.57,135.71,135.53,135.7,4626.0,128.6571,128.7899,128.6191,128.7804,4626.0
2019-07-11 13:40:00,135.7,135.71,135.7,135.71,600.0,128.7804,128.7899,128.7804,128.7899,600.0
2019-07-11 13:45:00,135.72,135.76,135.65,135.67,1711.0,128.7994,128.8374,128.733,128.752,1711.0
2019-07-11 13:50:00,135.67,135.98,135.64,135.98,14585.0,128.752,129.0462,128.7235,129.0462,14585.0
2019-07-11 13:55:00,135.93,135.96,135.86,135.96,1600.0,128.9987,129.0272,128.9323,129.0272,1600.0
2019-07-11 14:00:00,135.96,135.99,135.94,135.94,2800.0,129.0272,129.0557,129.0082,129.0082,2800.0
2019-07-11 14:05:00,135.99,136.0,135.93,135.96,1200.0,129.0557,129.0651,128.9987,129.0272,1200.0
2019-07-11 14:10:00,135.96,135.99,135.89,135.96,4312.0,129.0272,129.0557,128.9608,129.0272,4312.0
2019-07-11 14:15:00,135.92,135.93,135.87,135.91,1400.0,128.9892,128.9987,128.9418,128.9797,1400.0
2019-07-11 14:20:00,135.92,135.99,135.85,135.85,4110.0,128.9892,129.0557,128.9228,128.9228,4110.0
2019-07-11 14:25:00,135.86,135.89,135.8,135.82,3300.0,128.9323,128.9608,128.8753,128.8943,3300.0
2019-07-11 14:30:00,135.82,135.93,135.76,135.92,7478.0,128.8943,128.9987,128.8374,128.9892,7478.0
2019-07-11 14:35:00,136.01,136.34,136.01,136.27,1700.0,129.0746,129.3878,129.0746,129.3214,1700.0
2019-07-11 14:40:00,136.27,136.46,136.27,136.46,1500.0,129.3214,129.5017,129.3214,129.5017,1500.0
2019-07-11 14:45:00,136.35,136.39,136.3,136.39,1817.0,129.3973,129.4353,129.3499,129.4353,1817.0
2019-07-11 14:50:00,136.4,136.4,136.29,136.33,2328.0,129.4448,129.4448,129.3404,129.3783,2328.0
2019-07-11 14:55:00,136.34,136.34,136.24,136.33,2932.0,129.3878,129.3878,129.2929,129.3783,2932.0
2019-07-11 15:00:00,136.33,136.4,136.28,136.4,6110.0,129.3783,129.4448,129.3309,129.4448,6110.0
2019-07-11 15:05:00,136.41,136.45,136.33,136.45,3871.0,129.4542,129.4922,129.3783,129.4922,3871.0
2019-07-11 15:10:00,136.4,136.71,136.39,136.71,5637.0,129.4448,129.7389,129.4353,129.7389,5637.0
2019-07-11 15:15:00,136.72,136.73,136.54,136.56,3760.0,129.7484,129.7579,129.5776,129.5966,3760.0
2019-07-11 15:20:00,136.54,136.54,136.44,136.44,6525.0,129.5776,129.5776,129.4827,129.4827,6525.0
2019-07-11 15:25:00,136.42,136.51,136.37,136.51,4760.0,129.4637,129.5491,129.4163,129.5491,4760.0
2019-07-11 15:30:00,136.51,136.62,136.51,136.6,3721.0,129.5491,129.6535,129.5491,129.6346,3721.0
2019-07-11 15:35:00,136.58,136.58,136.48,136.55,4318.0,129.6156,129.6156,129.5207,129.5871,4318.0
2019-07-11 15:40:00,136.52,136.57,136.49,136.55,7824.0,129.5586,129.6061,129.5302,129.5871,7824.0
2019-07-11 15:45:00,136.53,136.79,136.47,136.69,12147.0,129.5681,129.8149,129.5112,129.72,12147.0
2019-07-11 15:50:00,136.69,136.91,136.67,136.73,20111.0,129.72,129.9287,129.701,129.7579,20111.0
2019-07-11 15:55:00,136.77,136.88,136.68,136.81,22764.0,129.7959,129.9003,129.7105,129.8338,22764.0
2019-07-12 09:30:00,136.64,137.97,136.57,137.97,13892.0,129.6725,130.9347,129.6061,130.9347,13892.0
2019-07-12 09:35:00,137.96,138.0,137.17,137.18,6445.0,130.9252,130.9632,130.1755,130.185,6445.0
2019-07-12 09:40:00,137.13,137.33,136.88,136.88,8883.0,130.1375,130.3273,129.9003,129.9003,8883.0
2019-07-12 09:45:00,136.85,137.15,136.65,136.74,6169.0,129.8718,130.1565,129.682,129.7674,6169.0
2019-07-12 09:50:00,136.87,136.87,136.52,136.68,5500.0,129.8908,129.8908,129.5586,129.7105,5500.0
2019-07-12 09:55:00,136.68,136.78,136.39,136.39,6583.0,129.7105,129.8054,129.4353,129.4353,6583.0
2019-07-12 10:00:00,136.42,136.6,136.27,136.27,6417.0,129.4637,129.6346,129.3214,129.3214,6417.0
2019-07-12 10:05:00,136.24,136.33,135.79,135.95,20703.0,129.2929,129.3783,128.8659,129.0177,20703.0
2019-07-12 10:10:00,135.94,136.22,135.91,136.14,4907.0,129.0082,129.2739,128.9797,129.198,4907.0
2019-07-12 10:15:00,136.09,136.16,135.74,135.77,3714.0,129.1506,129.217,128.8184,128.8469,3714.0
2019-07-12 10:20:00,135.75,136.06,135.74,136.05,7022.0,128.8279,129.1221,128.8184,129.1126,7022.0
2019-07-12 10:25:00,136.07,136.31,136.05,136.15,4640.0,129.1316,129.3593,129.1126,129.2075,4640.0
2019-07-12 10:30:00,136.13,136.14,135.92,135.92,8212.0,129.1885,129.198,128.9892,128.9892,8212.0
2019-07-12 10:35:00,135.99,135.99,135.63,135.84,15869.0,129.0557,129.0557,128.714,128.9133,15869.0
2019-07-12 10:40:00,135.86,136.09,135.86,136.09,6320.0,128.9323,129.1506,128.9323,129.1506,6320.0
2019-07-12 10:45:00,136.08,136.12,135.31,135.31,19928.0,129.1411,129.179,128.4103,128.4103,19928.0
2019-07-12 10:50:00,135.38,135.45,135.14,135.36,12437.0,128.4768,128.5432,128.249,128.4578,12437.0
2019-07-12 10:55:00,135.36,135.43,135.26,135.37,8830.0,128.4578,128.5242,128.3629,128.4673,8830.0
2019-07-12 11:00:00,135.33,135.38,135.15,135.28,31612.0,128.4293,128.4768,128.2585,128.3819,31612.0
2019-07-12 11:05:00,135.25,135.33,134.97,135.11,49009.0,128.3534,128.4293,128.0877,128.2205,49009.0
2019-07-12 11:10:00,135.07,135.15,134.66,135.01,15928.0,128.1826,128.2585,127.7935,128.1256,15928.0
2019-07-12 11:15:00,135.05,135.28,135.05,135.13,7168.0,128.1636,128.3819,128.1636,128.2395,7168.0
2019-07-12 11:20:00,135.21,135.37,135.1,135.28,7106.0,128.3154,128.4673,128.211,128.3819,7106.0
2019-07-12 11:25:00,135.24,135.24,135.1,135.16,7483.0,128.3439,128.3439,128.211,128.268,7483.0
2019-07-12 11:30:00,135.2,135.25,135.14,135.18,6614.0,128.3059,128.3534,128.249,128.287,6614.0
2019-07-12 11:35:00,135.23,135.32,135.14,135.21,5099.0,128.3344,128.4198,128.249,128.3154,5099.0
2019-07-12 11:40:00,135.2,135.39,135.14,135.39,4422.0,128.3059,128.4863,128.249,128.4863,4422.0
2019-07-12 11:45:00,135.38,135.38,135.3,135.31,2425.0,128.4768,128.4768,128.4008,128.4103,2425.0
2019-07-12 11:50:00,135.31,135.52,135.23,135.5,5203.0,128.4103,128.6096,128.3344,128.5906,5203.0
2019-07-12 11:55:00,135.52,135.52,135.39,135.52,4163.0,128.6096,128.6096,128.4863,128.6096,4163.0
2019-07-12 12:00:00,135.51,135.57,135.4,135.52,4510.0,128.6001,128.6571,128.4957,128.6096,4510.0
2019-07-12 12:05:00,135.5,135.59,135.47,135.57,2748.0,128.5906,128.6761,128.5622,128.6571,2748.0
2019-07-12 12:10:00,135.53,135.64,135.47,135.51,7946.0,128.6191,128.7235,128.5622,128.6001,7946.0
2019-07-12 12:15:00,135.52,135.54,135.45,135.52,5900.0,128.6096,128.6286,128.5432,128.6096,5900.0
2019-07-12 12:20:00,135.52,135.53,135.4,135.43,7693.0,128.6096,128.6191,128.4957,128.5242,7693.0
2019-07-12 12:25:00,135.45,135.64,135.45,135.64,2717.0,128.5432,128.7235,128.5432,128.7235,2717.0
2019-07-12 12:30:00,135.61,135.65,135.61,135.65,2582.0,128.695,128.733,128.695,128.733,2582.0
2019-07-12 12:35:00,135.66,135.66,135.54,135.62,7589.0,128.7425,128.7425,128.6286,128.7045,7589.0
2019-07-12 12:40:00,135.57,135.59,135.38,135.44,4313.0,128.6571,128.6761,128.4768,128.5337,4313.0
2019-07-12 12:45:00,135.43,135.53,135.39,135.5,1856.0,128.5242,128.6191,128.4863,128.5906,1856.0
2019-07-12 12:50:00,135.55,135.61,135.51,135.52,3200.0,128.6381,128.695,128.6001,128.6096,3200.0
2019-07-12 12:55:00,135.52,135.61,135.47,135.5,6784.0,128.6096,128.695,128.5622,128.5906,6784.0
2019-07-12 13:00:00,135.51,135.54,135.49,135.5,2200.0,128.6001,128.6286,128.5812,128.5906,2200.0
2019-07-12 13:05:00,135.55,135.63,135.43,135.47,7262.0,128.6381,128.714,128.5242,128.5622,7262.0
2019-07-12 13:10:00,135.46,135.46,135.41,135.42,717.0,128.5527,128.5527,128.5052,128.5147,717.0
2019-07-12 13:15:00,135.4,135.44,135.29,135.29,3097.0,128.4957,128.5337,128.3914,128.3914,3097.0
2019-07-12 13:20:00,135.27,135.45,135.24,135.31,7489.0,128.3724,128.5432,128.3439,128.4103,7489.0
2019-07-12 13:25:00,135.28,135.29,135.13,135.18,4162.0,128.3819,128.3914,128.2395,128.287,4162.0
2019-07-12 13:30:00,135.18,135.24,135.11,135.16,3249.0,128.287,128.3439,128.2205,128.268,3249.0
2019-07-12 13:35:00,135.19,135.23,135.05,135.05,4075.0,128.2965,128.3344,128.1636,128.1636,4075.0
2019-07-12 13:40:00,135.08,135.13,134.77,135.02,9625.0,128.1921,128.2395,127.8979,128.1351,9625.0
2019-07-12 13:45:00,135.11,135.19,135.09,135.14,2496.0,128.2205,128.2965,128.2016,128.249,2496.0
2019-07-12 13:50:00,135.14,135.21,135.12,135.14,1400.0,128.249,128.3154,128.23,128.249,1400.0
2019-07-12 13:55:00,135.16,135.2,135.09,135.2,3115.0,128.268,128.3059,128.2016,128.3059,3115.0
2019-07-12 14:00:00,135.22,135.23,135.11,135.19,2824.0,128.3249,128.3344,128.2205,128.2965,2824.0
2019-07-12 14:05:00,135.17,135.28,135.14,135.2,4652.0,128.2775,128.3819,128.249,128.3059,4652.0
2019-07-12 14:10:00,135.2,135.22,135.16,135.17,1600.0,128.3059,128.3249,128.268,128.2775,1600.0
2019-07-12 14:15:00,135.2,135.34,135.2,135.28,2600.0,128.3059,128.4388,128.3059,128.3819,2600.0
2019-07-12 14:20:00,135.25,135.27,135.19,135.2,2046.0,128.3534,128.3724,128.2965,128.3059,2046.0
2019-07-12 14:25:00,135.21,135.3,135.19,135.27,4260.0,128.3154,128.4008,128.2965,128.3724,4260.0
2019-07-12 14:30:00,135.24,135.55,135.21,135.46,6301.0,128.3439,128.6381,128.3154,128.5527,6301.0
2019-07-12 14:35:00,135.44,135.44,135.37,135.38,7300.0,128.5337,128.5337,128.4673,128.4768,7300.0
2019-07-12 14:40:00,135.35,135.5,135.35,135.37,5198.0,128.4483,128.5906,128.4483,128.4673,5198.0
2019-07-12 14:45:00,135.39,135.61,135.38,135.61,7539.0,128.4863,128.695,128.4768,128.695,7539.0
2019-07-12 14:50:00,135.63,135.78,135.63,135.74,2440.0,128.714,128.8564,128.714,128.8184,2440.0
2019-07-12 14:55:00,135.77,135.78,135.74,135.78,2200.0,128.8469,128.8564,128.8184,128.8564,2200.0
2019-07-12 15:00:00,135.75,135.82,135.68,135.79,4258.0,128.8279,128.8943,128.7615,128.8659,4258.0
2019-07-12 15:05:00,135.75,135.84,135.74,135.74,3048.0,128.8279,128.9133,128.8184,128.8184,3048.0
2019-07-12 15:10:00,135.73,135.82,135.64,135.78,4397.0,128.8089,128.8943,128.7235,128.8564,4397.0
2019-07-12 15:15:00,135.78,135.92,135.77,135.91,1933.0,128.8564,128.9892,128.8469,128.9797,1933.0
2019-07-12 15:20:00,135.95,136.0,135.84,135.85,3880.0,129.0177,129.0651,128.9133,128.9228,3880.0
2019-07-12 15:25:00,135.88,135.94,135.86,135.9,2219.0,128.9513,129.0082,128.9323,128.9702,2219.0
2019-07-12 15:30:00,135.89,135.96,135.87,135.96,3506.0,128.9608,129.0272,128.9418,129.0272,3506.0
2019-07-12 15:35:00,135.94,136.07,135.93,136.07,5204.0,129.0082,129.1316,128.9987,129.1316,5204.0
2019-07-12 15:40:00,136.04,136.04,135.95,135.95,11522.0,129.1031,129.1031,129.0177,129.0177,11522.0
2019-07-12 15:45:00,135.94,136.0,135.9,135.94,11639.0,129.0082,129.0651,128.9702,129.0082,11639.0
2019-07-12 15:50:00,135.93,135.97,135.86,135.89,12969.0,128.9987,129.0367,128.9323,128.9608,12969.0
2019-07-12 15:55:00,135.88,135.96,135.71,135.78,37998.0,128.9513,129.0272,128.7899,128.8564,37998.0
2019-07-15 09:30:00,136.2,136.2,135.36,135.91,10537.0,129.255,129.255,128.4578,128.9797,10537.0
2019-07-15 09:35:00,135.74,135.76,135.31,135.42,2496.0,128.8184,128.8374,128.4103,128.5147,2496.0
2019-07-15 09:40:00,135.52,135.52,134.79,135.06,9138.0,128.6096,128.6096,127.9168,128.1731,9138.0
2019-07-15 09:45:00,135.16,135.31,134.84,134.89,4000.0,128.268,128.4103,127.9643,128.0118,4000.0
2019-07-15 09:50:00,134.94,134.94,133.29,133.47,21231.0,128.0592,128.0592,126.4933,126.6642,21231.0
2019-07-15 09:55:00,133.47,133.79,132.51,133.15,22473.0,126.6642,126.9678,125.7531,126.3605,22473.0
2019-07-15 10:00:00,133.36,134.14,133.16,134.06,26361.0,126.5598,127.3,126.37,127.2241,26361.0
2019-07-15 10:05:00,134.06,134.73,134.06,134.5,16025.0,127.2241,127.8599,127.2241,127.6416,16025.0
2019-07-15 10:10:00,134.5,134.5,134.28,134.31,7557.0,127.6416,127.6416,127.4329,127.4613,7557.0
2019-07-15 10:15:00,134.24,134.4,134.18,134.24,3610.0,127.3949,127.5467,127.338,127.3949,3610.0
2019-07-15 10:20:00,134.3,134.59,134.08,134.59,32735.0,127.4518,127.727,127.2431,127.727,32735.0
2019-07-15 10:25:00,134.6,134.85,134.4,134.4,3721.0,127.7365,127.9738,127.5467,127.5467,3721.0
2019-07-15 10:30:00,134.48,134.72,134.41,134.55,4216.0,127.6227,127.8504,127.5562,127.6891,4216.0
2019-07-15 10:35:00,134.61,134.75,134.51,134.55,5341.0,127.746,127.8789,127.6511,127.6891,5341.0
2019-07-15 10:40:00,134.54,134.7,134.52,134.59,4800.0,127.6796,127.8314,127.6606,127.727,4800.0
2019-07-15 10:45:00,134.59,134.59,134.5,134.52,3686.0,127.727,127.727,127.6416,127.6606,3686.0
2019-07-15 10:50:00,134.56,134.7,134.5,134.57,5061.0,127.6986,127.8314,127.6416,127.7081,5061.0
2019-07-15 10:55:00,134.55,134.57,134.47,134.53,2520.0,127.6891,127.7081,127.6132,127.6701,2520.0
2019-07-15 11:00:00,134.48,134.58,134.48,134.48,4863.0,127.6227,127.7176,127.6227,127.6227,4863.0
2019-07-15 11:05:00,134.54,134.54,134.38,134.42,3200.0,127.6796,127.6796,127.5278,127.5657,3200.0
2019-07-15 11:10:00,134.42,134.42,134.04,134.1,7687.0,127.5657,127.5657,127.2051,127.262,7687.0
2019-07-15 11:15:00,134.18,134.25,134.1,134.15,4555.0,127.338,127.4044,127.262,127.3095,4555.0
2019-07-15 11:20:00,134.18,134.29,134.12,134.15,6090.0,127.338,127.4423,127.281,127.3095,6090.0
2019-07-15 11:25:00,134.17,134.2,133.97,133.97,8703.0,127.3285,127.3569,127.1387,127.1387,8703.0
2019-07-15 11:30:00,133.98,134.02,133.87,133.91,4900.0,127.1482,127.1861,127.0438,127.0817,4900.0
2019-07-15 11:35:00,133.91,133.91,133.67,133.84,5321.0,127.0817,127.0817,126.854,127.0153,5321.0
2019-07-15 11:40:00,133.84,133.87,133.77,133.78,1800.0,127.0153,127.0438,126.9489,126.9584,1800.0
2019-07-15 11:45:00,133.8,133.91,133.78,133.81,3810.0,126.9773,127.0817,126.9584,126.9868,3810.0
2019-07-15 11:50:00,133.8,134.2,133.79,134.13,4675.0,126.9773,127.3569,126.9678,127.2905,4675.0
2019-07-15 11:55:00,134.17,134.25,134.12,134.19,3000.0,127.3285,127.4044,127.281,127.3474,3000.0
2019-07-15 12:00:00,134.18,134.19,134.02,134.13,4246.0,127.338,127.3474,127.1861,127.2905,4246.0
2019-07-15 12:05:00,134.08,134.08,133.91,133.95,1405.0,127.2431,127.2431,127.0817,127.1197,1405.0
2019-07-15 12:10:00,133.99,134.03,133.95,134.0,3438.0,127.1576,127.1956,127.1197,127.1671,3438.0
2019-07-15 12:15:00,133.99,134.13,133.96,134.13,2161.0,127.1576,127.2905,127.1292,127.2905,2161.0
2019-07-15 12:20:00,134.11,134.14,134.08,134.08,1824.0,127.2715,127.3,127.2431,127.2431,1824.0
2019-07-15 12:25:00,134.08,134.08,134.02,134.04,1700.0,127.2431,127.2431,127.1861,127.2051,1700.0
2019-07-15 12:30:00,134.05,134.18,133.99,134.15,5605.0,127.2146,127.338,127.1576,127.3095,5605.0
2019-07-15 12:35:00,134.16,134.25,134.08,134.2,4100.0,127.319,127.4044,127.2431,127.3569,4100.0
2019-07-15 12:40:00,134.15,134.19,134.14,134.16,1513.0,127.3095,127.3474,127.3,127.319,1513.0
2019-07-15 12:45:00,134.18,134.18,134.03,134.05,3206.0,127.338,127.338,127.1956,127.2146,3206.0
2019-07-15 12:50:00,133.97,134.3,133.94,134.21,8497.0,127.1387,127.4518,127.1102,127.3664,8497.0
2019-07-15 12:55:00,134.18,134.19,133.98,134.03,3919.0,127.338,127.3474,127.1482,127.1956,3919.0
2019-07-15 13:00:00,134.09,134.24,134.09,134.19,2700.0,127.2525,127.3949,127.2525,127.3474,2700.0
2019-07-15 13:05:00,134.22,134.45,134.22,134.42,11373.0,127.3759,127.5942,127.3759,127.5657,11373.0
2019-07-15 13:10:00,134.44,134.65,134.44,134.59,3502.0,127.5847,127.784,127.5847,127.727,3502.0
2019-07-15 13:15:00,134.62,134.78,134.62,134.78,2533.0,127.7555,127.9074,127.7555,127.9074,2533.0
2019-07-15 13:20:00,134.89,134.95,134.82,134.93,2927.0,128.0118,128.0687,127.9453,128.0497,2927.0
2019-07-15 13:25:00,134.97,134.97,134.84,134.94,4808.0,128.0877,128.0877,127.9643,128.0592,4808.0
2019-07-15 13:30:00,134.97,135.18,134.92,135.18,1900.0,128.0877,128.287,128.0402,128.287,1900.0
2019-07-15 13:35:00,135.22,135.24,135.03,135.06,8600.0,128.3249,128.3439,128.1446,128.1731,8600.0
2019-07-15 13:40:00,135.0,135.01,134.9,134.93,11333.0,128.1161,128.1256,128.0212,128.0497,11333.0
2019-07-15 13:45:00,134.95,135.03,134.93,134.93,7600.0,128.0687,128.1446,128.0497,128.0497,7600.0
2019-07-15 13:50:00,134.96,135.0,134.95,134.96,5600.0,128.0782,128.1161,128.0687,128.0782,5600.0
2019-07-15 13:55:00,134.98,135.11,134.94,134.96,5137.0,128.0972,128.2205,128.0592,128.0782,5137.0
2019-07-15 14:00:00,134.96,135.04,134.89,134.92,4500.0,128.0782,128.1541,128.0118,128.0402,4500.0
2019-07-15 14:05:00,134.91,135.06,134.91,135.05,4814.0,128.0307,128.1731,128.0307,128.1636,4814.0
2019-07-15 14:10:00,135.02,135.03,134.97,134.97,4261.0,128.1351,128.1446,128.0877,128.0877,4261.0
2019-07-15 14:15:00,134.98,135.03,134.93,135.0,8647.0,128.0972,128.1446,128.0497,128.1161,8647.0
2019-07-15 14:20:00,134.98,134.98,134.92,134.92,2965.0,128.0972,128.0972,128.0402,128.0402,2965.0
2019-07-15 14:25:00,134.96,135.04,134.94,134.99,3893.0,128.0782,128.1541,128.0592,128.1067,3893.0
2019-07-15 14:30:00,134.95,135.02,134.95,135.01,1801.0,128.0687,128.1351,128.0687,128.1256,1801.0
2019-07-15 14:35:00,135.05,135.05,134.95,134.96,2400.0,128.1636,128.1636,128.0687,128.0782,2400.0
2019-07-15 14:40:00,134.96,134.98,134.95,134.96,2287.0,128.0782,128.0972,128.0687,128.0782,2287.0
2019-07-15 14:45:00,134.96,134.99,134.84,134.87,4500.0,128.0782,128.1067,127.9643,127.9928,4500.0
2019-07-15 14:50:00,134.83,134.85,134.77,134.8,3855.0,127.9548,127.9738,127.8979,127.9263,3855.0
2019-07-15 14:55:00,134.83,134.84,134.78,134.81,6520.0,127.9548,127.9643,127.9074,127.9358,6520.0
2019-07-15 15:00:00,134.82,134.92,134.81,134.87,5080.0,127.9453,128.0402,127.9358,127.9928,5080.0
2019-07-15 15:05:00,134.86,134.86,134.74,134.75,6140.0,127.9833,127.9833,127.8694,127.8789,6140.0
2019-07-15 15:10:00,134.7,134.77,134.67,134.68,3648.0,127.8314,127.8979,127.803,127.8125,3648.0
2019-07-15 15:15:00,134.71,134.78,134.64,134.64,2959.0,127.8409,127.9074,127.7745,127.7745,2959.0
2019-07-15 15:20:00,134.65,134.84,134.63,134.79,5567.0,127.784,127.9643,127.765,127.9168,5567.0
2019-07-15 15:25:00,134.81,134.81,134.75,134.78,4319.0,127.9358,127.9358,127.8789,127.9074,4319.0
2019-07-15 15:30:00,134.79,134.86,134.71,134.86,8257.0,127.9168,127.9833,127.8409,127.9833,8257.0
2019-07-15 15:35:00,134.87,134.87,134.64,134.67,11041.0,127.9928,127.9928,127.7745,127.803,11041.0
2019-07-15 15:40:00,134.69,134.87,134.67,134.86,13950.0,127.8219,127.9928,127.803,127.9833,13950.0
2019-07-15 15:45:00,134.87,134.9,134.68,134.68,21422.0,127.9928,128.0212,127.8125,127.8125,21422.0
2019-07-15 15:50:00,134.69,134.83,134.64,134.83,48343.0,127.8219,127.9548,127.7745,127.9548,48343.0
2019-07-15 15:55:00,134.83,134.83,134.44,134.73,68507.0,127.9548,127.9548,127.5847,127.8599,68507.0
2019-07-16 09:30:00,135.18,135.59,135.0,135.59,9653.0,128.287,128.6761,128.1161,128.6761,9653.0
2019-07-16 09:35:00,135.48,135.96,135.45,135.47,8837.0,128.5717,129.0272,128.5432,128.5622,8837.0
2019-07-16 09:40:00,135.4,136.16,135.4,136.05,9275.0,128.4957,129.217,128.4957,129.1126,9275.0
2019-07-16 09:45:00,136.08,136.54,136.08,136.46,35765.0,129.1411,129.5776,129.1411,129.5017,35765.0
2019-07-16 09:50:00,136.41,136.41,135.91,136.23,11580.0,129.4542,129.4542,128.9797,129.2834,11580.0
2019-07-16 09:55:00,136.28,136.48,136.17,136.3,10198.0,129.3309,129.5207,129.2265,129.3499,10198.0
2019-07-16 10:00:00,136.3,136.84,136.21,136.69,19347.0,129.3499,129.8623,129.2644,129.72,19347.0
2019-07-16 10:05:00,136.69,136.78,136.32,136.75,15827.0,129.72,129.8054,129.3688,129.7769,15827.0
2019-07-16 10:10:00,136.81,137.18,136.59,136.88,15000.0,129.8338,130.185,129.6251,129.9003,15000.0
2019-07-16 10:15:00,136.87,137.21,136.8,137.21,5713.0,129.8908,130.2134,129.8244,130.2134,5713.0
2019-07-16 10:20:00,137.23,137.36,136.87,136.94,4849.0,130.2324,130.3558,129.8908,129.9572,4849.0
2019-07-16 10:25:00,136.94,137.2,136.85,136.94,7135.0,129.9572,130.204,129.8718,129.9572,7135.0
2019-07-16 10:30:00,137.02,137.17,136.92,137.16,5750.0,130.0331,130.1755,129.9382,130.166,5750.0
2019-07-16 10:35:00,137.1,137.2,136.96,137.0,9833.0,130.1091,130.204,129.9762,130.0142,9833.0
2019-07-16 10:40:00,136.98,137.15,136.91,137.09,2507.0,129.9952,130.1565,129.9287,130.0996,2507.0
2019-07-16 10:45:00,137.05,137.17,136.95,137.02,4306.0,130.0616,130.1755,129.9667,130.0331,4306.0
2019-07-16 10:50:00,137.08,137.17,136.83,136.86,7421.0,130.0901,130.1755,129.8528,129.8813,7421.0
2019-07-16 10:55:00,136.87,136.88,136.53,136.79,14977.0,129.8908,129.9003,129.5681,129.8149,14977.0
2019-07-16 11:00:00,136.83,136.97,136.66,136.97,16294.0,129.8528,129.9857,129.6915,129.9857,16294.0
2019-07-16 11:05:00,136.97,136.97,136.76,136.91,4601.0,129.9857,129.9857,129.7864,129.9287,4601.0
2019-07-16 11:10:00,136.86,136.95,136.44,136.45,8822.0,129.8813,129.9667,129.4827,129.4922,8822.0
2019-07-16 11:15:00,136.49,136.82,136.49,136.82,7337.0,129.5302,129.8433,129.5302,129.8433,7337.0
2019-07-16 11:20:00,136.85,136.85,136.46,136.72,11980.0,129.8718,129.8718,129.5017,129.7484,11980.0
2019-07-16 11:25:00,136.72,136.94,136.67,136.78,7233.0,129.7484,129.9572,129.701,129.8054,7233.0
2019-07-16 11:30:00,136.9,136.91,136.79,136.83,4906.0,129.9193,129.9287,129.8149,129.8528,4906.0
2019-07-16 11:35:00,136.9,137.12,136.87,136.87,6835.0,129.9193,130.128,129.8908,129.8908,6835.0
2019-07-16 11:40:00,136.91,137.11,136.91,137.08,2450.0,129.9287,130.1185,129.9287,130.0901,2450.0
2019-07-16 11:45:00,137.06,137.12,136.9,136.95,8205.0,130.0711,130.128,129.9193,129.9667,8205.0
2019-07-16 11:50:00,136.98,137.16,136.98,137.16,6738.0,129.9952,130.166,129.9952,130.166,6738.0
2019-07-16 11:55:00,137.12,137.22,136.96,137.06,7262.0,130.128,130.2229,129.9762,130.0711,7262.0
2019-07-16 12:00:00,137.02,137.02,136.81,136.81,5833.0,130.0331,130.0331,129.8338,129.8338,5833.0
2019-07-16 12:05:00,136.88,137.04,136.88,137.01,4579.0,129.9003,130.0521,129.9003,130.0236,4579.0
2019-07-16 12:10:00,137.04,137.08,136.82,136.9,10379.0,130.0521,130.0901,129.8433,129.9193,10379.0
2019-07-16 12:15:00,136.98,137.02,136.89,136.92,2605.0,129.9952,130.0331,129.9098,129.9382,2605.0
2019-07-16 12:20:00,136.96,137.14,136.96,137.0,3905.0,129.9762,130.147,129.9762,130.0142,3905.0
2019-07-16 12:25:00,137.05,137.2,137.03,137.04,4003.0,130.0616,130.204,130.0426,130.0521,4003.0
2019-07-16 12:30:00,137.1,137.14,137.04,137.14,4042.0,130.1091,130.147,130.0521,130.147,4042.0
2019-07-16 12:35:00,137.16,137.26,137.16,137.21,6092.0,130.166,130.2609,130.166,130.2134,6092.0
2019-07-16 12:40:00,137.22,137.37,137.22,137.24,4100.0,130.2229,130.3653,130.2229,130.2419,4100.0
2019-07-16 12:45:00,137.23,137.35,137.23,137.27,3381.0,130.2324,130.3463,130.2324,130.2704,3381.0
2019-07-16 12:50:00,137.28,137.34,137.2,137.34,4821.0,130.2799,130.3368,130.204,130.3368,4821.0
2019-07-16 12:55:00,137.34,137.38,137.26,137.27,4018.0,130.3368,130.3748,130.2609,130.2704,4018.0
2019-07-16 13:00:00,137.38,137.62,137.36,137.58,5109.0,130.3748,130.6025,130.3558,130.5646,5109.0
2019-07-16 13:05:00,137.61,137.69,137.49,137.54,8674.0,130.5931,130.669,130.4792,130.5266,8674.0
2019-07-16 13:10:00,137.6,137.83,137.6,137.67,3544.0,130.5836,130.8018,130.5836,130.65,3544.0
2019-07-16 13:15:00,137.72,137.86,137.7,137.82,4351.0,130.6974,130.8303,130.6785,130.7923,4351.0
2019-07-16 13:20:00,137.83,137.95,137.83,137.95,3900.0,130.8018,130.9157,130.8018,130.9157,3900.0
2019-07-16 13:25:00,137.93,137.97,137.9,137.91,2902.0,130.8967,130.9347,130.8683,130.8778,2902.0
2019-07-16 13:30:00,137.93,137.95,137.62,137.67,7895.0,130.8967,130.9157,130.6025,130.65,7895.0
2019-07-16 13:35:00,137.65,137.81,137.55,137.59,10890.0,130.631,130.7829,130.5361,130.5741,10890.0
2019-07-16 13:40:00,137.6,137.95,137.6,137.9,8845.0,130.5836,130.9157,130.5836,130.8683,8845.0
2019-07-16 13:45:00,137.93,137.93,137.64,137.67,19120.0,130.8967,130.8967,130.6215,130.65,19120.0
2019-07-16 13:50:00,137.68,137.85,137.55,137.76,16739.0,130.6595,130.8208,130.5361,130.7354,16739.0
2019-07-16 13:55:00,137.8,137.85,137.75,137.8,3020.0,130.7734,130.8208,130.7259,130.7734,3020.0
2019-07-16 14:00:00,137.82,137.91,137.69,137.78,13436.0,130.7923,130.8778,130.669,130.7544,13436.0
2019-07-16 14:05:00,137.78,137.9,137.73,137.81,7714.0,130.7544,130.8683,130.7069,130.7829,7714.0
2019-07-16 14:10:00,137.81,137.84,137.6,137.77,29789.0,130.7829,130.8113,130.5836,130.7449,29789.0
2019-07-16 14:15:00,137.78,138.0,137.78,137.81,7798.0,130.7544,130.9632,130.7544,130.7829,7798.0
2019-07-16 14:20:00,137.8,137.84,137.67,137.84,6168.0,130.7734,130.8113,130.65,130.8113,6168.0
2019-07-16 14:25:00,137.81,137.89,137.71,137.74,10957.0,130.7829,130.8588,130.688,130.7164,10957.0
2019-07-16 14:30:00,137.8,137.87,137.67,137.68,6600.0,130.7734,130.8398,130.65,130.6595,6600.0
2019-07-16 14:35:00,137.74,137.86,137.69,137.84,6400.0,130.7164,130.8303,130.669,130.8113,6400.0
2019-07-16 14:40:00,137.87,137.95,137.8,137.95,10697.0,130.8398,130.9157,130.7734,130.9157,10697.0
2019-07-16 14:45:00,137.96,137.96,137.7,137.83,9816.0,130.9252,130.9252,130.6785,130.8018,9816.0
2019-07-16 14:50:00,137.84,137.89,137.75,137.89,8259.0,130.8113,130.8588,130.7259,130.8588,8259.0
2019-07-16 14:55:00,137.91,137.97,137.78,137.83,7560.0,130.8778,130.9347,130.7544,130.8018,7560.0
2019-07-16 15:00:00,137.83,137.89,137.73,137.87,16751.0,130.8018,130.8588,130.7069,130.8398,16751.0
2019-07-16 15:05:00,137.9,138.0,137.81,137.88,25114.0,130.8683,130.9632,130.7829,130.8493,25114.0
2019-07-16 15:10:00,137.85,138.03,137.77,138.02,23172.0,130.8208,130.9916,130.7449,130.9821,23172.0
2019-07-16 15:15:00,138.02,138.12,137.97,138.01,6879.0,130.9821,131.077,130.9347,130.9727,6879.0
2019-07-16 15:20:00,138.07,138.09,137.82,137.83,18204.0,131.0296,131.0486,130.7923,130.8018,18204.0
2019-07-16 15:25:00,137.84,137.84,137.64,137.76,15843.0,130.8113,130.8113,130.6215,130.7354,15843.0
2019-07-16 15:30:00,137.75,137.81,137.67,137.69,28988.0,130.7259,130.7829,130.65,130.669,28988.0
2019-07-16 15:35:00,137.71,137.8,137.7,137.76,13397.0,130.688,130.7734,130.6785,130.7354,13397.0
2019-07-16 15:40:00,137.78,137.81,137.68,137.76,16191.0,130.7544,130.7829,130.6595,130.7354,16191.0
2019-07-16 15:45:00,137.77,137.8,137.67,137.75,21005.0,130.7449,130.7734,130.65,130.7259,21005.0
2019-07-16 15:50:00,137.75,137.89,137.68,137.69,50070.0,130.7259,130.8588,130.6595,130.669,50070.0
2019-07-16 15:55:00,137.7,137.75,137.46,137.61,61407.0,130.6785,130.7259,130.4507,130.5931,61407.0
2019-07-17 09:30:00,137.89,138.0,137.46,137.46,9508.0,130.8588,130.9632,130.4507,130.4507,9508.0
2019-07-17 09:35:00,137.25,137.25,136.81,136.81,1300.0,130.2514,130.2514,129.8338,129.8338,1300.0
2019-07-17 09:40:00,136.92,137.52,136.82,137.29,4140.0,129.9382,130.5076,129.8433,130.2894,4140.0
2019-07-17 09:45:00,137.11,137.37,137.05,137.1,400.0,130.1185,130.3653,130.0616,130.1091,400.0
2019-07-17 09:50:00,137.03,137.5,137.03,137.5,1500.0,130.0426,130.4887,130.0426,130.4887,1500.0
2019-07-17 09:55:00,137.57,137.78,137.21,137.29,4900.0,130.5551,130.7544,130.2134,130.2894,4900.0
2019-07-17 10:00:00,137.35,137.35,137.14,137.14,1731.0,130.3463,130.3463,130.147,130.147,1731.0
2019-07-17 10:05:00,137.12,137.32,137.06,137.08,7442.0,130.128,130.3178,130.0711,130.0901,7442.0
2019-07-17 10:10:00,136.98,136.98,136.58,136.59,500.0,129.9952,129.9952,129.6156,129.6251,500.0
2019-07-17 10:15:00,136.65,136.75,136.46,136.46,2834.0,129.682,129.7769,129.5017,129.5017,2834.0
2019-07-17 10:20:00,136.42,136.61,136.38,136.61,1389.0,129.4637,129.644,129.4258,129.644,1389.0
2019-07-17 10:25:00,136.56,136.57,136.24,136.26,2025.0,129.5966,129.6061,129.2929,129.3119,2025.0
2019-07-17 10:30:00,136.25,136.47,136.09,136.39,12600.0,129.3024,129.5112,129.1506,129.4353,12600.0
2019-07-17 10:35:00,136.38,136.39,136.23,136.32,1749.0,129.4258,129.4353,129.2834,129.3688,1749.0
2019-07-17 10:40:00,136.24,136.41,136.16,136.41,3801.0,129.2929,129.4542,129.217,129.4542,3801.0
2019-07-17 10:45:00,136.3,136.3,136.16,136.25,1000.0,129.3499,129.3499,129.217,129.3024,1000.0
2019-07-17 10:50:00,136.26,136.49,136.26,136.38,2470.0,129.3119,129.5302,129.3119,129.4258,2470.0
2019-07-17 10:55:00,136.48,136.98,136.48,136.98,1400.0,129.5207,129.9952,129.5207,129.9952,1400.0
2019-07-17 11:00:00,136.98,137.64,136.98,137.57,10020.0,129.9952,130.6215,129.9952,130.5551,10020.0
2019-07-17 11:05:00,137.65,137.74,137.49,137.63,5800.0,130.631,130.7164,130.4792,130.612,5800.0
2019-07-17 11:10:00,137.63,137.93,137.63,137.93,6721.0,130.612,130.8967,130.612,130.8967,6721.0
2019-07-17 11:15:00,137.94,138.23,137.91,138.1,11953.0,130.9062,131.1814,130.8778,131.0581,11953.0
2019-07-17 11:20:00,138.16,138.24,138.02,138.05,3400.0,131.115,131.1909,130.9821,131.0106,3400.0
2019-07-17 11:25:00,138.03,138.07,137.89,137.9,3818.0,130.9916,131.0296,130.8588,130.8683,3818.0
2019-07-17 11:30:00,137.9,138.17,137.86,137.98,3500.0,130.8683,131.1245,130.8303,130.9442,3500.0
2019-07-17 11:35:00,137.83,138.5,137.82,138.43,5800.0,130.8018,131.4377,130.7923,131.3712,5800.0
2019-07-17 11:40:00,138.43,138.43,138.21,138.34,7579.0,131.3712,131.3712,131.1625,131.2858,7579.0
2019-07-17 11:45:00,138.37,138.49,138.36,138.42,2365.0,131.3143,131.4282,131.3048,131.3617,2365.0
2019-07-17 11:50:00,138.42,138.5,138.38,138.5,2350.0,131.3617,131.4377,131.3238,131.4377,2350.0
2019-07-17 11:55:00,138.54,138.69,138.47,138.56,3397.0,131.4756,131.618,131.4092,131.4946,3397.0
2019-07-17 12:00:00,138.55,138.77,138.52,138.72,3700.0,131.4851,131.6939,131.4567,131.6465,3700.0
2019-07-17 12:05:00,138.75,138.75,138.53,138.53,2740.0,131.6749,131.6749,131.4661,131.4661,2740.0
2019-07-17 12:10:00,138.51,138.51,138.31,138.31,4035.0,131.4472,131.4472,131.2574,131.2574,4035.0
2019-07-17 12:15:00,138.32,138.78,138.26,138.74,15014.0,131.2668,131.7034,131.2099,131.6654,15014.0
2019-07-17 12:20:00,138.87,138.95,138.8,138.84,7367.0,131.7888,131.8647,131.7224,131.7603,7367.0
2019-07-17 12:25:00,138.88,138.93,138.76,138.81,1952.0,131.7983,131.8457,131.6844,131.7319,1952.0
2019-07-17 12:30:00,138.83,138.97,138.79,138.87,5315.0,131.7508,131.8837,131.7129,131.7888,5315.0
2019-07-17 12:35:00,138.9,138.99,138.85,138.9,7469.0,131.8173,131.9027,131.7698,131.8173,7469.0
2019-07-17 12:40:00,138.9,138.97,138.79,138.79,3900.0,131.8173,131.8837,131.7129,131.7129,3900.0
2019-07-17 12:45:00,138.8,138.8,138.53,138.53,1338.0,131.7224,131.7224,131.4661,131.4661,1338.0
2019-07-17 12:50:00,138.59,138.63,138.54,138.58,1807.0,131.5231,131.561,131.4756,131.5136,1807.0
2019-07-17 12:55:00,138.6,138.62,138.51,138.56,6915.0,131.5326,131.5516,131.4472,131.4946,6915.0
2019-07-17 13:00:00,138.49,138.49,138.43,138.47,5900.0,131.4282,131.4282,131.3712,131.4092,5900.0
2019-07-17 13:05:00,138.48,138.62,138.45,138.52,5570.0,131.4187,131.5516,131.3902,131.4567,5570.0
2019-07-17 13:10:00,138.53,138.59,138.52,138.59,800.0,131.4661,131.5231,131.4567,131.5231,800.0
2019-07-17 13:15:00,138.52,138.62,138.27,138.36,5700.0,131.4567,131.5516,131.2194,131.3048,5700.0
2019-07-17 13:20:00,138.36,138.44,138.16,138.23,2683.0,131.3048,131.3807,131.115,131.1814,2683.0
2019-07-17 13:25:00,138.26,138.36,138.19,138.36,3800.0,131.2099,131.3048,131.1435,131.3048,3800.0
2019-07-17 13:30:00,138.39,138.49,138.31,138.47,3065.0,131.3333,131.4282,131.2574,131.4092,3065.0
2019-07-17 13:35:00,138.41,138.47,138.21,138.47,3546.0,131.3523,131.4092,131.1625,131.4092,3546.0
2019-07-17 13:40:00,138.46,138.48,138.39,138.46,1863.0,131.3997,131.4187,131.3333,131.3997,1863.0
2019-07-17 13:45:00,138.45,138.51,138.45,138.45,3500.0,131.3902,131.4472,131.3902,131.3902,3500.0
2019-07-17 13:50:00,138.39,138.41,138.33,138.37,2194.0,131.3333,131.3523,131.2763,131.3143,2194.0
2019-07-17 13:55:00,138.39,138.4,138.33,138.37,2118.0,131.3333,131.3428,131.2763,131.3143,2118.0
2019-07-17 14:00:00,138.36,138.36,137.92,137.92,7626.0,131.3048,131.3048,130.8872,130.8872,7626.0
2019-07-17 14:05:00,137.87,137.87,137.75,137.83,1108.0,130.8398,130.8398,130.7259,130.8018,1108.0
2019-07-17 14:10:00,137.84,137.89,137.72,137.72,4561.0,130.8113,130.8588,130.6974,130.6974,4561.0
2019-07-17 14:15:00,137.72,137.82,137.63,137.63,8900.0,130.6974,130.7923,130.612,130.612,8900.0
2019-07-17 14:20:00,137.61,137.61,137.58,137.58,400.0,130.5931,130.5931,130.5646,130.5646,400.0
2019-07-17 14:25:00,137.58,137.8,137.47,137.8,7826.0,130.5646,130.7734,130.4602,130.7734,7826.0
2019-07-17 14:30:00,137.79,137.83,137.75,137.75,2800.0,130.7639,130.8018,130.7259,130.7259,2800.0
2019-07-17 14:35:00,137.78,137.89,137.77,137.87,5605.0,130.7544,130.8588,130.7449,130.8398,5605.0
2019-07-17 14:40:00,137.97,137.99,137.76,137.79,3326.0,130.9347,130.9537,130.7354,130.7639,3326.0
2019-07-17 14:45:00,137.74,137.76,137.65,137.76,3700.0,130.7164,130.7354,130.631,130.7354,3700.0
2019-07-17 14:50:00,137.79,137.81,137.74,137.74,2100.0,130.7639,130.7829,130.7164,130.7164,2100.0
2019-07-17 14:55:00,137.69,137.85,137.65,137.85,5269.0,130.669,130.8208,130.631,130.8208,5269.0
2019-07-17 15:00:00,137.83,137.83,137.49,137.5,3200.0,130.8018,130.8018,130.4792,130.4887,3200.0
2019-07-17 15:05:00,137.47,137.71,137.4,137.68,12136.0,130.4602,130.688,130.3938,130.6595,12136.0
2019-07-17 15:10:00,137.74,137.93,137.71,137.92,4073.0,130.7164,130.8967,130.688,130.8872,4073.0
2019-07-17 15:15:00,137.94,138.04,137.91,137.94,5242.0,130.9062,131.0011,130.8778,130.9062,5242.0
2019-07-17 15:20:00,137.95,138.08,137.95,137.97,8300.0,130.9157,131.0391,130.9157,130.9347,8300.0
2019-07-17 15:25:00,137.95,137.95,137.76,137.79,6784.0,130.9157,130.9157,130.7354,130.7639,6784.0
2019-07-17 15:30:00,137.73,137.87,137.71,137.84,5059.0,130.7069,130.8398,130.688,130.8113,5059.0
2019-07-17 15:35:00,137.86,138.0,137.84,138.0,7309.0,130.8303,130.9632,130.8113,130.9632,7309.0
2019-07-17 15:40:00,138.01,138.09,137.81,137.81,8712.0,130.9727,131.0486,130.7829,130.7829,8712.0
2019-07-17 15:45:00,137.84,138.02,137.83,138.02,14812.0,130.8113,130.9821,130.8018,130.9821,14812.0
2019-07-17 15:50:00,138.05,138.11,137.67,137.67,16825.0,131.0106,131.0676,130.65,130.65,16825.0
2019-07-17 15:55:00,137.67,137.87,137.57,137.61,40307.0,130.65,130.8398,130.5551,130.5931,40307.0
2019-07-18 09:30:00,137.43,137.72,136.55,136.55,7983.0,130.4222,130.6974,129.5871,129.5871,7983.0
2019-07-18 09:35:00,136.57,136.57,136.02,136.19,13670.0,129.6061,129.6061,129.0841,129.2455,13670.0
2019-07-18 09:40:00,136.09,136.23,135.8,135.89,4788.0,129.1506,129.2834,128.8753,128.9608,4788.0
2019-07-18 09:45:00,135.98,135.98,135.18,135.31,3330.0,129.0462,129.0462,128.287,128.4103,3330.0
2019-07-18 09:50:00,135.31,135.56,135.31,135.55,1003.0,128.4103,128.6476,128.4103,128.6381,1003.0
2019-07-18 09:55:00,135.58,135.97,135.57,135.82,10983.0,128.6666,129.0367,128.6571,128.8943,10983.0
2019-07-18 10:00:00,135.82,136.04,135.13,135.32,19485.0,128.8943,129.1031,128.2395,128.4198,19485.0
2019-07-18 10:05:00,135.47,135.65,135.35,135.6,2349.0,128.5622,128.733,128.4483,128.6855,2349.0
2019-07-18 10:10:00,135.64,135.64,135.18,135.38,4310.0,128.7235,128.7235,128.287,128.4768,4310.0
2019-07-18 10:15:00,135.44,135.88,135.24,135.88,16989.0,128.5337,128.9513,128.3439,128.9513,16989.0
2019-07-18 10:20:00,135.9,135.96,135.76,135.81,2200.0,128.9702,129.0272,128.8374,128.8848,2200.0
2019-07-18 10:25:00,135.81,135.92,135.61,135.8,2500.0,128.8848,128.9892,128.695,128.8753,2500.0
2019-07-18 10:30:00,135.75,135.93,135.74,135.93,6200.0,128.8279,128.9987,128.8184,128.9987,6200.0
2019-07-18 10:35:00,135.87,135.87,135.61,135.62,2504.0,128.9418,128.9418,128.695,128.7045,2504.0
2019-07-18 10:40:00,135.6,135.6,135.17,135.37,2960.0,128.6855,128.6855,128.2775,128.4673,2960.0
2019-07-18 10:45:00,135.37,135.41,135.07,135.07,2994.0,128.4673,128.5052,128.1826,128.1826,2994.0
2019-07-18 10:50:00,135.18,135.18,134.83,135.02,5917.0,128.287,128.287,127.9548,128.1351,5917.0
2019-07-18 10:55:00,135.1,135.25,135.02,135.21,3524.0,128.211,128.3534,128.1351,128.3154,3524.0
2019-07-18 11:00:00,135.19,135.28,135.07,135.28,15134.0,128.2965,128.3819,128.1826,128.3819,15134.0
2019-07-18 11:05:00,135.35,135.5,135.25,135.48,3980.0,128.4483,128.5906,128.3534,128.5717,3980.0
2019-07-18 11:10:00,135.54,135.7,135.52,135.53,3729.0,128.6286,128.7804,128.6096,128.6191,3729.0
2019-07-18 11:15:00,135.55,135.77,135.54,135.67,6374.0,128.6381,128.8469,128.6286,128.752,6374.0
2019-07-18 11:20:00,135.72,135.73,135.47,135.47,920.0,128.7994,128.8089,128.5622,128.5622,920.0
2019-07-18 11:25:00,135.52,135.58,135.35,135.51,6234.0,128.6096,128.6666,128.4483,128.6001,6234.0
2019-07-18 11:30:00,135.47,135.48,135.28,135.35,3606.0,128.5622,128.5717,128.3819,128.4483,3606.0
2019-07-18 11:35:00,135.31,135.57,135.3,135.54,8285.0,128.4103,128.6571,128.4008,128.6286,8285.0
2019-07-18 11:40:00,135.53,135.67,135.46,135.62,2902.0,128.6191,128.752,128.5527,128.7045,2902.0
2019-07-18 11:45:00,135.58,135.69,135.58,135.69,3200.0,128.6666,128.771,128.6666,128.771,3200.0
2019-07-18 11:50:00,135.74,135.84,135.74,135.83,1755.0,128.8184,128.9133,128.8184,128.9038,1755.0
2019-07-18 11:55:00,135.88,135.88,135.7,135.75,6432.0,128.9513,128.9513,128.7804,128.8279,6432.0
2019-07-18 12:00:00,135.75,135.8,135.7,135.76,18127.0,128.8279,128.8753,128.7804,128.8374,18127.0
2019-07-18 12:05:00,135.76,135.79,135.47,135.78,14641.0,128.8374,128.8659,128.5622,128.8564,14641.0
2019-07-18 12:10:00,135.75,135.89,135.75,135.8,4620.0,128.8279,128.9608,128.8279,128.8753,4620.0
2019-07-18 12:15:00,135.77,136.05,135.77,136.05,5064.0,128.8469,129.1126,128.8469,129.1126,5064.0
2019-07-18 12:20:00,136.06,136.09,136.03,136.04,4885.0,129.1221,129.1506,129.0936,129.1031,4885.0
2019-07-18 12:25:00,136.02,136.04,135.75,135.86,2555.0,129.0841,129.1031,128.8279,128.9323,2555.0
2019-07-18 12:30:00,135.88,136.02,135.87,136.0,4143.0,128.9513,129.0841,128.9418,129.0651,4143.0
2019-07-18 12:35:00,135.97,136.16,135.97,136.16,2801.0,129.0367,129.217,129.0367,129.217,2801.0
2019-07-18 12:40:00,136.17,136.21,136.08,136.12,2628.0,129.2265,129.2644,129.1411,129.179,2628.0
2019-07-18 12:45:00,136.1,136.1,136.01,136.09,1813.0,129.1601,129.1601,129.0746,129.1506,1813.0
2019-07-18 12:50:00,136.09,136.13,136.04,136.06,2825.0,129.1506,129.1885,129.1031,129.1221,2825.0
2019-07-18 12:55:00,136.08,136.14,136.02,136.14,4898.0,129.1411,129.198,129.0841,129.198,4898.0
2019-07-18 13:00:00,136.19,136.42,136.12,136.23,8072.0,129.2455,129.4637,129.179,129.2834,8072.0
2019-07-18 13:05:00,136.26,136.3,136.24,136.27,1400.0,129.3119,129.3499,129.2929,129.3214,1400.0
2019-07-18 13:10:00,136.27,136.27,136.15,136.22,2298.0,129.3214,129.3214,129.2075,129.2739,2298.0
2019-07-18 13:15:00,136.23,136.23,135.98,136.03,6135.0,129.2834,129.2834,129.0462,129.0936,6135.0
2019-07-18 13:20:00,136.08,136.15,135.84,135.94,33468.0,129.1411,129.2075,128.9133,129.0082,33468.0
2019-07-18 13:25:00,135.94,136.25,135.92,136.25,7819.0,129.0082,129.3024,128.9892,129.3024,7819.0
2019-07-18 13:30:00,136.25,136.27,136.0,136.04,5598.0,129.3024,129.3214,129.0651,129.1031,5598.0
2019-07-18 13:35:00,136.08,136.12,135.94,135.97,1102.0,129.1411,129.179,129.0082,129.0367,1102.0
2019-07-18 13:40:00,135.95,136.11,135.82,135.82,9342.0,129.0177,129.1695,128.8943,128.8943,9342.0
2019-07-18 13:45:00,135.86,135.95,135.82,135.91,2918.0,128.9323,129.0177,128.8943,128.9797,2918.0
2019-07-18 13:50:00,135.92,136.04,135.9,136.0,8703.0,128.9892,129.1031,128.9702,129.0651,8703.0
2019-07-18 13:55:00,136.03,136.19,136.01,136.19,5676.0,129.0936,129.2455,129.0746,129.2455,5676.0
2019-07-18 14:00:00,136.16,136.16,135.97,136.12,2886.0,129.217,129.217,129.0367,129.179,2886.0
2019-07-18 14:05:00,136.15,136.24,136.12,136.17,2700.0,129.2075,129.2929,129.179,129.2265,2700.0
2019-07-18 14:10:00,136.19,136.24,136.17,136.18,900.0,129.2455,129.2929,129.2265,129.236,900.0
2019-07-18 14:15:00,136.21,136.28,136.16,136.28,6089.0,129.2644,129.3309,129.217,129.3309,6089.0
2019-07-18 14:20:00,136.28,136.33,136.17,136.28,10054.0,129.3309,129.3783,129.2265,129.3309,10054.0
2019-07-18 14:25:00,136.28,136.29,136.21,136.26,15917.0,129.3309,129.3404,129.2644,129.3119,15917.0
2019-07-18 14:30:00,136.22,136.44,136.22,136.39,18435.0,129.2739,129.4827,129.2739,129.4353,18435.0
2019-07-18 14:35:00,136.39,136.49,136.26,136.32,24648.0,129.4353,129.5302,129.3119,129.3688,24648.0
2019-07-18 14:40:00,136.4,136.49,136.33,136.4,11557.0,129.4448,129.5302,129.3783,129.4448,11557.0
2019-07-18 14:45:00,136.41,136.48,136.36,136.4,22701.0,129.4542,129.5207,129.4068,129.4448,22701.0
2019-07-18 14:50:00,136.4,136.42,136.26,136.3,6238.0,129.4448,129.4637,129.3119,129.3499,6238.0
2019-07-18 14:55:00,136.37,136.61,136.36,136.55,5917.0,129.4163,129.644,129.4068,129.5871,5917.0
2019-07-18 15:00:00,136.48,136.6,136.4,136.4,7639.0,129.5207,129.6346,129.4448,129.4448,7639.0
2019-07-18 15:05:00,136.43,136.47,136.35,136.47,5988.0,129.4732,129.5112,129.3973,129.5112,5988.0
2019-07-18 15:10:00,136.47,136.49,136.4,136.45,6202.0,129.5112,129.5302,129.4448,129.4922,6202.0
2019-07-18 15:15:00,136.46,136.46,136.26,136.32,7673.0,129.5017,129.5017,129.3119,129.3688,7673.0
2019-07-18 15:20:00,136.33,136.37,136.2,136.28,6363.0,129.3783,129.4163,129.255,129.3309,6363.0
2019-07-18 15:25:00,136.32,136.34,136.26,136.3,3474.0,129.3688,129.3878,129.3119,129.3499,3474.0
2019-07-18 15:30:00,136.28,136.35,136.21,136.23,6746.0,129.3309,129.3973,129.2644,129.2834,6746.0
2019-07-18 15:35:00,136.2,136.4,136.2,136.33,10604.0,129.255,129.4448,129.255,129.3783,10604.0
2019-07-18 15:40:00,136.33,136.35,136.24,136.31,8200.0,129.3783,129.3973,129.2929,129.3593,8200.0
2019-07-18 15:45:00,136.3,136.38,136.22,136.38,7795.0,129.3499,129.4258,129.2739,129.4258,7795.0
2019-07-18 15:50:00,136.38,136.43,136.26,136.41,20407.0,129.4258,129.4732,129.3119,129.4542,20407.0
2019-07-18 15:55:00,136.42,136.45,136.29,136.43,35304.0,129.4637,129.4922,129.3404,129.4732,35304.0
2019-07-19 09:30:00,136.86,137.05,136.6,137.05,27227.0,129.8813,130.0616,129.6346,130.0616,27227.0
2019-07-19 09:35:00,136.98,137.08,136.7,136.81,5073.0,129.9952,130.0901,129.7295,129.8338,5073.0
2019-07-19 09:40:00,136.94,137.45,136.93,137.13,2600.0,129.9572,130.4412,129.9477,130.1375,2600.0
2019-07-19 09:45:00,137.24,137.47,137.18,137.47,4100.0,130.2419,130.4602,130.185,130.4602,4100.0
2019-07-19 09:50:00,137.42,137.54,137.15,137.26,7086.0,130.4127,130.5266,130.1565,130.2609,7086.0
2019-07-19 09:55:00,137.15,137.22,136.55,136.59,4044.0,130.1565,130.2229,129.5871,129.6251,4044.0
2019-07-19 10:00:00,136.7,136.91,136.68,136.8,5348.0,129.7295,129.9287,129.7105,129.8244,5348.0
2019-07-19 10:05:00,136.81,136.83,136.67,136.67,2800.0,129.8338,129.8528,129.701,129.701,2800.0
2019-07-19 10:10:00,136.69,136.73,136.47,136.67,2555.0,129.72,129.7579,129.5112,129.701,2555.0
2019-07-19 10:15:00,136.75,136.83,136.7,136.78,4618.0,129.7769,129.8528,129.7295,129.8054,4618.0
2019-07-19 10:20:00,136.77,136.82,136.54,136.6,2362.0,129.7959,129.8433,129.5776,129.6346,2362.0
2019-07-19 10:25:00,136.49,136.78,136.48,136.78,3050.0,129.5302,129.8054,129.5207,129.8054,3050.0
2019-07-19 10:30:00,136.79,136.79,136.52,136.65,18607.0,129.8149,129.8149,129.5586,129.682,18607.0
2019-07-19 10:35:00,136.56,136.69,136.31,136.54,5938.0,129.5966,129.72,129.3593,129.5776,5938.0
2019-07-19 10:40:00,136.54,136.62,136.41,136.42,2875.0,129.5776,129.6535,129.4542,129.4637,2875.0
2019-07-19 10:45:00,136.42,136.54,136.41,136.43,6712.0,129.4637,129.5776,129.4542,129.4732,6712.0
2019-07-19 10:50:00,136.44,136.45,136.32,136.35,3927.0,129.4827,129.4922,129.3688,129.3973,3927.0
2019-07-19 10:55:00,136.3,136.55,136.27,136.55,4660.0,129.3499,129.5871,129.3214,129.5871,4660.0
2019-07-19 11:00:00,136.49,136.49,136.26,136.34,5004.0,129.5302,129.5302,129.3119,129.3878,5004.0
2019-07-19 11:05:00,136.37,136.4,136.29,136.32,2566.0,129.4163,129.4448,129.3404,129.3688,2566.0
2019-07-19 11:10:00,136.36,136.65,136.28,136.5,4583.0,129.4068,129.682,129.3309,129.5397,4583.0
2019-07-19 11:15:00,136.56,136.58,136.4,136.54,2150.0,129.5966,129.6156,129.4448,129.5776,2150.0
2019-07-19 11:20:00,136.56,136.73,136.56,136.68,3852.0,129.5966,129.7579,129.5966,129.7105,3852.0
2019-07-19 11:25:00,136.69,136.75,136.62,136.68,2826.0,129.72,129.7769,129.6535,129.7105,2826.0
2019-07-19 11:30:00,136.69,136.89,136.69,136.73,4529.0,129.72,129.9098,129.72,129.7579,4529.0
2019-07-19 11:35:00,136.74,136.77,136.58,136.61,2700.0,129.7674,129.7959,129.6156,129.644,2700.0
2019-07-19 11:40:00,136.52,136.75,136.42,136.75,5800.0,129.5586,129.7769,129.4637,129.7769,5800.0
2019-07-19 11:45:00,136.72,136.77,136.64,136.75,2589.0,129.7484,129.7959,129.6725,129.7769,2589.0
2019-07-19 11:50:00,136.73,136.78,136.61,136.69,3086.0,129.7579,129.8054,129.644,129.72,3086.0
2019-07-19 11:55:00,136.69,136.75,136.62,136.75,2294.0,129.72,129.7769,129.6535,129.7769,2294.0
2019-07-19 12:00:00,136.72,136.77,136.66,136.7,3300.0,129.7484,129.7959,129.6915,129.7295,3300.0
2019-07-19 12:05:00,136.66,136.84,136.66,136.78,6425.0,129.6915,129.8623,129.6915,129.8054,6425.0
2019-07-19 12:10:00,136.78,136.82,136.62,136.77,4600.0,129.8054,129.8433,129.6535,129.7959,4600.0
2019-07-19 12:15:00,136.78,136.8,136.68,136.77,6630.0,129.8054,129.8244,129.7105,129.7959,6630.0
2019-07-19 12:20:00,136.75,136.77,136.62,136.66,3300.0,129.7769,129.7959,129.6535,129.6915,3300.0
2019-07-19 12:25:00,136.6,136.76,136.6,136.69,2850.0,129.6346,129.7864,129.6346,129.72,2850.0
2019-07-19 12:30:00,136.69,136.75,136.58,136.75,2327.0,129.72,129.7769,129.6156,129.7769,2327.0
2019-07-19 12:35:00,136.76,136.77,136.61,136.72,13897.0,129.7864,129.7959,129.644,129.7484,13897.0
2019-07-19 12:40:00,136.72,136.72,136.56,136.64,5902.0,129.7484,129.7484,129.5966,129.6725,5902.0
2019-07-19 12:45:00,136.61,136.61,136.5,136.59,9000.0,129.644,129.644,129.5397,129.6251,9000.0
2019-07-19 12:50:00,136.58,136.67,136.57,136.61,3102.0,129.6156,129.701,129.6061,129.644,3102.0
2019-07-19 12:55:00,136.62,136.62,136.57,136.57,2965.0,129.6535,129.6535,129.6061,129.6061,2965.0
2019-07-19 13:00:00,136.56,136.57,136.3,136.37,3443.0,129.5966,129.6061,129.3499,129.4163,3443.0
2019-07-19 13:05:00,136.36,136.45,136.35,136.42,2815.0,129.4068,129.4922,129.3973,129.4637,2815.0
2019-07-19 13:10:00,136.45,136.48,136.39,136.42,1815.0,129.4922,129.5207,129.4353,129.4637,1815.0
2019-07-19 13:15:00,136.39,136.4,136.35,136.4,1200.0,129.4353,129.4448,129.3973,129.4448,1200.0
2019-07-19 13:20:00,136.38,136.61,136.36,136.51,3099.0,129.4258,129.644,129.4068,129.5491,3099.0
2019-07-19 13:25:00,136.48,136.51,136.37,136.46,16056.0,129.5207,129.5491,129.4163,129.5017,16056.0
2019-07-19 13:30:00,136.49,136.49,136.38,136.41,1296.0,129.5302,129.5302,129.4258,129.4542,1296.0
2019-07-19 13:35:00,136.41,136.51,136.4,136.45,6035.0,129.4542,129.5491,129.4448,129.4922,6035.0
2019-07-19 13:40:00,136.43,136.54,136.42,136.42,4600.0,129.4732,129.5776,129.4637,129.4637,4600.0
2019-07-19 13:45:00,136.4,136.51,136.4,136.46,3615.0,129.4448,129.5491,129.4448,129.5017,3615.0
2019-07-19 13:50:00,136.42,136.52,136.42,136.45,2671.0,129.4637,129.5586,129.4637,129.4922,2671.0
2019-07-19 13:55:00,136.47,136.52,136.42,136.5,3219.0,129.5112,129.5586,129.4637,129.5397,3219.0
2019-07-19 14:00:00,136.52,136.53,136.42,136.42,4107.0,129.5586,129.5681,129.4637,129.4637,4107.0
2019-07-19 14:05:00,136.46,136.47,136.2,136.2,4700.0,129.5017,129.5112,129.255,129.255,4700.0
2019-07-19 14:10:00,136.24,136.34,136.22,136.22,3820.0,129.2929,129.3878,129.2739,129.2739,3820.0
2019-07-19 14:15:00,136.22,136.29,136.14,136.29,3377.0,129.2739,129.3404,129.198,129.3404,3377.0
2019-07-19 14:20:00,136.28,136.35,136.26,136.26,1400.0,129.3309,129.3973,129.3119,129.3119,1400.0
2019-07-19 14:25:00,136.28,136.28,136.16,136.16,4607.0,129.3309,129.3309,129.217,129.217,4607.0
2019-07-19 14:30:00,136.19,136.24,136.07,136.15,5849.0,129.2455,129.2929,129.1316,129.2075,5849.0
2019-07-19 14:35:00,136.09,136.1,135.89,135.97,7727.0,129.1506,129.1601,128.9608,129.0367,7727.0
2019-07-19 14:40:00,135.99,136.26,135.96,136.23,3278.0,129.0557,129.3119,129.0272,129.2834,3278.0
2019-07-19 14:45:00,136.21,136.23,136.1,136.19,1563.0,129.2644,129.2834,129.1601,129.2455,1563.0
2019-07-19 14:50:00,136.23,136.36,136.18,136.33,2686.0,129.2834,129.4068,129.236,129.3783,2686.0
2019-07-19 14:55:00,136.35,136.49,136.32,136.49,5524.0,129.3973,129.5302,129.3688,129.5302,5524.0
2019-07-19 15:00:00,136.43,136.46,136.34,136.34,4184.0,129.4732,129.5017,129.3878,129.3878,4184.0
2019-07-19 15:05:00,136.3,136.36,136.26,136.36,3540.0,129.3499,129.4068,129.3119,129.4068,3540.0
2019-07-19 15:10:00,136.34,136.39,136.25,136.28,3624.0,129.3878,129.4353,129.3024,129.3309,3624.0
2019-07-19 15:15:00,136.31,136.41,136.28,136.4,3931.0,129.3593,129.4542,129.3309,129.4448,3931.0
2019-07-19 15:20:00,136.39,136.39,136.14,136.3,10411.0,129.4353,129.4353,129.198,129.3499,10411.0
2019-07-19 15:25:00,136.34,136.5,136.32,136.43,5700.0,129.3878,129.5397,129.3688,129.4732,5700.0
2019-07-19 15:30:00,136.38,136.43,136.22,136.37,6011.0,129.4258,129.4732,129.2739,129.4163,6011.0
2019-07-19 15:35:00,136.36,136.46,136.32,136.39,7140.0,129.4068,129.5017,129.3688,129.4353,7140.0
2019-07-19 15:40:00,136.33,136.41,136.28,136.41,7561.0,129.3783,129.4542,129.3309,129.4542,7561.0
2019-07-19 15:45:00,136.39,136.41,136.12,136.14,8521.0,129.4353,129.4542,129.179,129.198,8521.0
2019-07-19 15:50:00,136.14,136.24,136.03,136.18,12835.0,129.198,129.2929,129.0936,129.236,12835.0
2019-07-19 15:55:00,136.13,136.18,135.91,136.02,29813.0,129.1885,129.236,128.9797,129.0841,29813.0
2019-07-22 09:30:00,135.89,136.28,135.78,136.22,6070.0,128.9608,129.3309,128.8564,129.2739,6070.0
2019-07-22 09:35:00,135.86,135.96,135.51,135.72,11578.0,128.9323,129.0272,128.6001,128.7994,11578.0
2019-07-22 09:40:00,135.8,135.84,135.4,135.5,5400.0,128.8753,128.9133,128.4957,128.5906,5400.0
2019-07-22 09:45:00,135.59,135.94,135.59,135.94,1100.0,128.6761,129.0082,128.6761,129.0082,1100.0
2019-07-22 09:50:00,136.01,136.24,135.9,135.91,3916.0,129.0746,129.2929,128.9702,128.9797,3916.0
2019-07-22 09:55:00,136.05,136.31,136.03,136.22,5701.0,129.1126,129.3593,129.0936,129.2739,5701.0
2019-07-22 10:00:00,136.23,136.42,136.17,136.21,12200.0,129.2834,129.4637,129.2265,129.2644,12200.0
2019-07-22 10:05:00,136.16,136.74,136.16,136.7,3900.0,129.217,129.7674,129.217,129.7295,3900.0
2019-07-22 10:10:00,136.68,136.82,136.43,136.53,4492.0,129.7105,129.8433,129.4732,129.5681,4492.0
2019-07-22 10:15:00,136.5,136.68,136.37,136.5,5000.0,129.5397,129.7105,129.4163,129.5397,5000.0
2019-07-22 10:20:00,136.47,136.58,136.24,136.24,3000.0,129.5112,129.6156,129.2929,129.2929,3000.0
2019-07-22 10:25:00,136.28,136.43,136.21,136.28,8661.0,129.3309,129.4732,129.2644,129.3309,8661.0
2019-07-22 10:30:00,136.24,136.25,135.93,135.94,5401.0,129.2929,129.3024,128.9987,129.0082,5401.0
2019-07-22 10:35:00,135.94,136.0,135.66,135.67,5288.0,129.0082,129.0651,128.7425,128.752,5288.0
2019-07-22 10:40:00,135.65,135.65,135.36,135.36,2400.0,128.733,128.733,128.4578,128.4578,2400.0
2019-07-22 10:45:00,135.31,135.44,135.23,135.34,5200.0,128.4103,128.5337,128.3344,128.4388,5200.0
2019-07-22 10:50:00,135.39,135.58,135.34,135.57,4986.0,128.4863,128.6666,128.4388,128.6571,4986.0
2019-07-22 10:55:00,135.55,135.55,135.23,135.27,4378.0,128.6381,128.6381,128.3344,128.3724,4378.0
2019-07-22 11:00:00,135.28,135.29,135.13,135.19,2900.0,128.3819,128.3914,128.2395,128.2965,2900.0
2019-07-22 11:05:00,135.19,135.52,135.19,135.41,6635.0,128.2965,128.6096,128.2965,128.5052,6635.0
2019-07-22 11:10:00,135.46,135.47,135.3,135.4,2216.0,128.5527,128.5622,128.4008,128.4957,2216.0
2019-07-22 11:15:00,135.38,135.42,135.26,135.42,2471.0,128.4768,128.5147,128.3629,128.5147,2471.0
2019-07-22 11:20:00,135.4,135.46,135.31,135.4,3035.0,128.4957,128.5527,128.4103,128.4957,3035.0
2019-07-22 11:25:00,135.43,135.46,135.39,135.4,2954.0,128.5242,128.5527,128.4863,128.4957,2954.0
2019-07-22 11:30:00,135.41,135.41,135.04,135.11,5217.0,128.5052,128.5052,128.1541,128.2205,5217.0
2019-07-22 11:35:00,135.05,135.49,135.02,135.49,3025.0,128.1636,128.5812,128.1351,128.5812,3025.0
2019-07-22 11:40:00,135.43,135.47,135.28,135.47,2603.0,128.5242,128.5622,128.3819,128.5622,2603.0
2019-07-22 11:45:00,135.51,135.54,135.4,135.49,2610.0,128.6001,128.6286,128.4957,128.5812,2610.0
2019-07-22 11:50:00,135.52,135.63,135.43,135.52,5082.0,128.6096,128.714,128.5242,128.6096,5082.0
2019-07-22 11:55:00,135.56,135.57,135.26,135.29,2300.0,128.6476,128.6571,128.3629,128.3914,2300.0
2019-07-22 12:00:00,135.28,135.39,135.26,135.28,3001.0,128.3819,128.4863,128.3629,128.3819,3001.0
2019-07-22 12:05:00,135.29,135.29,135.16,135.16,2208.0,128.3914,128.3914,128.268,128.268,2208.0
2019-07-22 12:10:00,135.25,135.33,135.24,135.31,2791.0,128.3534,128.4293,128.3439,128.4103,2791.0
2019-07-22 12:15:00,135.32,135.48,135.32,135.41,2710.0,128.4198,128.5717,128.4198,128.5052,2710.0
2019-07-22 12:20:00,135.42,135.53,135.39,135.53,1537.0,128.5147,128.6191,128.4863,128.6191,1537.0
2019-07-22 12:25:00,135.49,135.7,135.46,135.68,1800.0,128.5812,128.7804,128.5527,128.7615,1800.0
2019-07-22 12:30:00,135.65,135.65,135.53,135.57,2900.0,128.733,128.733,128.6191,128.6571,2900.0
2019-07-22 12:35:00,135.59,135.62,135.45,135.45,1400.0,128.6761,128.7045,128.5432,128.5432,1400.0
2019-07-22 12:40:00,135.38,135.54,135.38,135.53,2962.0,128.4768,128.6286,128.4768,128.6191,2962.0
2019-07-22 12:45:00,135.54,135.56,135.37,135.37,3628.0,128.6286,128.6476,128.4673,128.4673,3628.0
2019-07-22 12:50:00,135.42,135.47,135.4,135.4,7179.0,128.5147,128.5622,128.4957,128.4957,7179.0
2019-07-22 12:55:00,135.44,135.46,135.27,135.29,7361.0,128.5337,128.5527,128.3724,128.3914,7361.0
2019-07-22 13:00:00,135.31,135.52,135.28,135.48,8322.0,128.4103,128.6096,128.3819,128.5717,8322.0
2019-07-22 13:05:00,135.51,135.58,135.45,135.52,5150.0,128.6001,128.6666,128.5432,128.6096,5150.0
2019-07-22 13:10:00,135.61,135.98,135.59,135.98,3069.0,128.695,129.0462,128.6761,129.0462,3069.0
2019-07-22 13:15:00,135.94,135.97,135.63,135.63,4929.0,129.0082,129.0367,128.714,128.714,4929.0
2019-07-22 13:20:00,135.58,135.6,135.16,135.31,19962.0,128.6666,128.6855,128.268,128.4103,19962.0
2019-07-22 13:25:00,135.34,135.43,135.19,135.28,11357.0,128.4388,128.5242,128.2965,128.3819,11357.0
2019-07-22 13:30:00,135.3,135.4,135.17,135.18,22915.0,128.4008,128.4957,128.2775,128.287,22915.0
2019-07-22 13:35:00,135.2,135.31,135.18,135.19,16948.0,128.3059,128.4103,128.287,128.2965,16948.0
2019-07-22 13:40:00,135.18,135.23,135.08,135.18,7741.0,128.287,128.3344,128.1921,128.287,7741.0
2019-07-22 13:45:00,135.18,135.18,135.05,135.06,3574.0,128.287,128.287,128.1636,128.1731,3574.0
2019-07-22 13:50:00,135.08,135.11,134.98,135.11,2993.0,128.1921,128.2205,128.0972,128.2205,2993.0
2019-07-22 13:55:00,135.11,135.14,135.05,135.06,2500.0,128.2205,128.249,128.1636,128.1731,2500.0
2019-07-22 14:00:00,135.09,135.13,135.09,135.09,1600.0,128.2016,128.2395,128.2016,128.2016,1600.0
2019-07-22 14:05:00,135.06,135.1,134.98,135.05,2596.0,128.1731,128.211,128.0972,128.1636,2596.0
2019-07-22 14:10:00,135.03,135.05,134.96,134.98,1800.0,128.1446,128.1636,128.0782,128.0972,1800.0
2019-07-22 14:15:00,135.0,135.13,135.0,135.09,3452.0,128.1161,128.2395,128.1161,128.2016,3452.0
2019-07-22 14:20:00,135.05,135.05,135.03,135.05,1600.0,128.1636,128.1636,128.1446,128.1636,1600.0
2019-07-22 14:25:00,135.01,135.01,134.88,134.88,2314.0,128.1256,128.1256,128.0023,128.0023,2314.0
2019-07-22 14:30:00,134.87,134.91,134.75,134.81,5104.0,127.9928,128.0307,127.8789,127.9358,5104.0
2019-07-22 14:35:00,134.77,134.8,134.75,134.79,2150.0,127.8979,127.9263,127.8789,127.9168,2150.0
2019-07-22 14:40:00,134.8,134.89,134.77,134.85,2831.0,127.9263,128.0118,127.8979,127.9738,2831.0
2019-07-22 14:45:00,134.85,134.85,134.69,134.69,1747.0,127.9738,127.9738,127.8219,127.8219,1747.0
2019-07-22 14:50:00,134.71,134.81,134.71,134.77,2838.0,127.8409,127.9358,127.8409,127.8979,2838.0
2019-07-22 14:55:00,134.75,134.86,134.73,134.86,6425.0,127.8789,127.9833,127.8599,127.9833,6425.0
2019-07-22 15:00:00,134.84,134.9,134.67,134.67,14546.0,127.9643,128.0212,127.803,127.803,14546.0
2019-07-22 15:05:00,134.65,134.89,134.58,134.85,13901.0,127.784,128.0118,127.7176,127.9738,13901.0
2019-07-22 15:10:00,134.81,134.81,134.71,134.71,2759.0,127.9358,127.9358,127.8409,127.8409,2759.0
2019-07-22 15:15:00,134.74,134.87,134.71,134.71,3678.0,127.8694,127.9928,127.8409,127.8409,3678.0
2019-07-22 15:20:00,134.73,134.83,134.68,134.78,4489.0,127.8599,127.9548,127.8125,127.9074,4489.0
2019-07-22 15:25:00,134.8,134.84,134.75,134.84,3000.0,127.9263,127.9643,127.8789,127.9643,3000.0
2019-07-22 15:30:00,134.86,134.86,134.7,134.7,4299.0,127.9833,127.9833,127.8314,127.8314,4299.0
2019-07-22 15:35:00,134.72,134.74,134.59,134.62,8005.0,127.8504,127.8694,127.727,127.7555,8005.0
2019-07-22 15:40:00,134.62,134.64,134.55,134.64,5935.0,127.7555,127.7745,127.6891,127.7745,5935.0
2019-07-22 15:45:00,134.62,134.64,134.42,134.42,13196.0,127.7555,127.7745,127.5657,127.5657,13196.0
2019-07-22 15:50:00,134.45,134.5,134.24,134.24,27513.0,127.5942,127.6416,127.3949,127.3949,27513.0
2019-07-22 15:55:00,134.25,134.65,134.19,134.52,75333.0,127.4044,127.784,127.3474,127.6606,75333.0
2019-07-23 09:30:00,135.0,135.33,134.87,135.12,13283.0,128.1161,128.4293,127.9928,128.23,13283.0
2019-07-23 09:35:00,135.22,135.36,135.03,135.03,11012.0,128.3249,128.4578,128.1446,128.1446,11012.0
2019-07-23 09:40:00,135.32,135.71,135.26,135.26,42192.0,128.4198,128.7899,128.3629,128.3629,42192.0
2019-07-23 09:45:00,135.14,135.48,135.14,135.48,3875.0,128.249,128.5717,128.249,128.5717,3875.0
2019-07-23 09:50:00,135.59,136.04,135.59,135.88,10840.0,128.6761,129.1031,128.6761,128.9513,10840.0
2019-07-23 09:55:00,135.81,135.98,135.46,135.83,6800.0,128.8848,129.0462,128.5527,128.9038,6800.0
2019-07-23 10:00:00,135.9,135.9,135.33,135.47,10947.0,128.9702,128.9702,128.4293,128.5622,10947.0
2019-07-23 10:05:00,135.43,135.72,135.21,135.33,11280.0,128.5242,128.7994,128.3154,128.4293,11280.0
2019-07-23 10:10:00,135.4,135.61,135.37,135.52,12778.0,128.4957,128.695,128.4673,128.6096,12778.0
2019-07-23 10:15:00,135.51,135.8,135.3,135.34,65694.0,128.6001,128.8753,128.4008,128.4388,65694.0
2019-07-23 10:20:00,135.33,135.62,135.28,135.53,11798.0,128.4293,128.7045,128.3819,128.6191,11798.0
2019-07-23 10:25:00,135.51,135.6,135.34,135.53,10022.0,128.6001,128.6855,128.4388,128.6191,10022.0
2019-07-23 10:30:00,135.53,135.53,135.3,135.36,2700.0,128.6191,128.6191,128.4008,128.4578,2700.0
2019-07-23 10:35:00,135.37,135.45,135.26,135.26,1827.0,128.4673,128.5432,128.3629,128.3629,1827.0
2019-07-23 10:40:00,135.27,135.27,135.01,135.12,4794.0,128.3724,128.3724,128.1256,128.23,4794.0
2019-07-23 10:45:00,135.17,135.19,134.88,134.88,3089.0,128.2775,128.2965,128.0023,128.0023,3089.0
2019-07-23 10:50:00,134.89,135.02,134.74,134.78,1400.0,128.0118,128.1351,127.8694,127.9074,1400.0
2019-07-23 10:55:00,134.85,135.04,134.8,134.85,2844.0,127.9738,128.1541,127.9263,127.9738,2844.0
2019-07-23 11:00:00,134.84,134.94,134.77,134.9,4880.0,127.9643,128.0592,127.8979,128.0212,4880.0
2019-07-23 11:05:00,134.82,134.97,134.68,134.83,3955.0,127.9453,128.0877,127.8125,127.9548,3955.0
2019-07-23 11:10:00,134.88,135.14,134.88,135.14,3046.0,128.0023,128.249,128.0023,128.249,3046.0
2019-07-23 11:15:00,135.09,135.18,135.08,135.11,6100.0,128.2016,128.287,128.1921,128.2205,6100.0
2019-07-23 11:20:00,135.08,135.15,135.02,135.03,6691.0,128.1921,128.2585,128.1351,128.1446,6691.0
2019-07-23 11:25:00,135.0,135.1,134.94,135.05,2796.0,128.1161,128.211,128.0592,128.1636,2796.0
2019-07-23 11:30:00,135.0,135.11,135.0,135.1,523.0,128.1161,128.2205,128.1161,128.211,523.0
2019-07-23 11:35:00,135.16,135.4,135.08,135.29,11911.0,128.268,128.4957,128.1921,128.3914,11911.0
2019-07-23 11:40:00,135.21,135.52,135.17,135.34,25690.0,128.3154,128.6096,128.2775,128.4388,25690.0
2019-07-23 11:45:00,135.35,135.49,135.27,135.35,9478.0,128.4483,128.5812,128.3724,128.4483,9478.0
2019-07-23 11:50:00,135.36,135.42,135.28,135.31,6925.0,128.4578,128.5147,128.3819,128.4103,6925.0
2019-07-23 11:55:00,135.28,135.35,135.2,135.26,28970.0,128.3819,128.4483,128.3059,128.3629,28970.0
2019-07-23 12:00:00,135.25,135.31,135.07,135.08,9052.0,128.3534,128.4103,128.1826,128.1921,9052.0
2019-07-23 12:05:00,135.05,135.33,135.05,135.33,12339.0,128.1636,128.4293,128.1636,128.4293,12339.0
2019-07-23 12:10:00,135.28,135.42,135.24,135.25,23707.0,128.3819,128.5147,128.3439,128.3534,23707.0
2019-07-23 12:15:00,135.26,135.6,135.23,135.34,11807.0,128.3629,128.6855,128.3344,128.4388,11807.0
2019-07-23 12:20:00,135.39,135.53,135.34,135.51,1941.0,128.4863,128.6191,128.4388,128.6001,1941.0
2019-07-23 12:25:00,135.56,135.65,135.52,135.52,2449.0,128.6476,128.733,128.6096,128.6096,2449.0
2019-07-23 12:30:00,135.49,135.68,135.46,135.57,8533.0,128.5812,128.7615,128.5527,128.6571,8533.0
2019-07-23 12:35:00,135.55,135.6,135.48,135.49,14447.0,128.6381,128.6855,128.5717,128.5812,14447.0
2019-07-23 12:40:00,135.44,135.54,135.44,135.53,4100.0,128.5337,128.6286,128.5337,128.6191,4100.0
2019-07-23 12:45:00,135.55,135.62,135.53,135.57,7959.0,128.6381,128.7045,128.6191,128.6571,7959.0
2019-07-23 12:50:00,135.56,135.56,135.43,135.44,17109.0,128.6476,128.6476,128.5242,128.5337,17109.0
2019-07-23 12:55:00,135.44,135.51,135.32,135.44,16327.0,128.5337,128.6001,128.4198,128.5337,16327.0
2019-07-23 13:00:00,135.43,135.46,135.37,135.4,1301.0,128.5242,128.5527,128.4673,128.4957,1301.0
2019-07-23 13:05:00,135.45,135.49,135.0,135.3,24690.0,128.5432,128.5812,128.1161,128.4008,24690.0
2019-07-23 13:10:00,135.31,135.32,135.01,135.09,4263.0,128.4103,128.4198,128.1256,128.2016,4263.0
2019-07-23 13:15:00,135.1,135.17,135.09,135.13,1748.0,128.211,128.2775,128.2016,128.2395,1748.0
2019-07-23 13:20:00,135.14,135.15,135.06,135.06,2700.0,128.249,128.2585,128.1731,128.1731,2700.0
2019-07-23 13:25:00,135.05,135.05,134.86,134.89,2200.0,128.1636,128.1636,127.9833,128.0118,2200.0
2019-07-23 13:30:00,134.9,135.1,134.87,135.05,4005.0,128.0212,128.211,127.9928,128.1636,4005.0
2019-07-23 13:35:00,135.02,135.08,134.99,134.99,4220.0,128.1351,128.1921,128.1067,128.1067,4220.0
2019-07-23 13:40:00,135.05,135.39,135.05,135.36,3800.0,128.1636,128.4863,128.1636,128.4578,3800.0
2019-07-23 13:45:00,135.31,135.51,135.31,135.48,2367.0,128.4103,128.6001,128.4103,128.5717,2367.0
2019-07-23 13:50:00,135.43,135.48,135.39,135.45,2310.0,128.5242,128.5717,128.4863,128.5432,2310.0
2019-07-23 13:55:00,135.49,135.78,135.18,135.56,21754.0,128.5812,128.8564,128.287,128.6476,21754.0
2019-07-23 14:00:00,135.57,135.58,135.2,135.38,12053.0,128.6571,128.6666,128.3059,128.4768,12053.0
2019-07-23 14:05:00,135.42,135.56,135.26,135.26,6908.0,128.5147,128.6476,128.3629,128.3629,6908.0
2019-07-23 14:10:00,135.27,135.44,135.27,135.43,2861.0,128.3724,128.5337,128.3724,128.5242,2861.0
2019-07-23 14:15:00,135.48,135.57,135.48,135.49,4643.0,128.5717,128.6571,128.5717,128.5812,4643.0
2019-07-23 14:20:00,135.5,135.57,135.47,135.47,7962.0,128.5906,128.6571,128.5622,128.5622,7962.0
2019-07-23 14:25:00,135.47,135.59,135.37,135.52,3739.0,128.5622,128.6761,128.4673,128.6096,3739.0
2019-07-23 14:30:00,135.54,135.57,135.47,135.47,8586.0,128.6286,128.6571,128.5622,128.5622,8586.0
2019-07-23 14:35:00,135.49,135.5,135.38,135.46,3550.0,128.5812,128.5906,128.4768,128.5527,3550.0
2019-07-23 14:40:00,135.46,135.55,135.43,135.53,5712.0,128.5527,128.6381,128.5242,128.6191,5712.0
2019-07-23 14:45:00,135.55,135.55,135.43,135.44,4259.0,128.6381,128.6381,128.5242,128.5337,4259.0
2019-07-23 14:50:00,135.44,135.51,135.44,135.47,3325.0,128.5337,128.6001,128.5337,128.5622,3325.0
2019-07-23 14:55:00,135.44,135.53,135.44,135.48,5200.0,128.5337,128.6191,128.5337,128.5717,5200.0
2019-07-23 15:00:00,135.47,135.53,135.46,135.5,9100.0,128.5622,128.6191,128.5527,128.5906,9100.0
2019-07-23 15:05:00,135.51,135.76,135.5,135.66,10093.0,128.6001,128.8374,128.5906,128.7425,10093.0
2019-07-23 15:10:00,135.65,135.65,135.57,135.6,3004.0,128.733,128.733,128.6571,128.6855,3004.0
2019-07-23 15:15:00,135.62,135.67,135.58,135.61,6980.0,128.7045,128.752,128.6666,128.695,6980.0
2019-07-23 15:20:00,135.63,135.68,135.59,135.62,6425.0,128.714,128.7615,128.6761,128.7045,6425.0
2019-07-23 15:25:00,135.62,135.67,135.4,135.56,19352.0,128.7045,128.752,128.4957,128.6476,19352.0
2019-07-23 15:30:00,135.56,135.63,135.49,135.63,9125.0,128.6476,128.714,128.5812,128.714,9125.0
2019-07-23 15:35:00,135.63,135.7,135.6,135.63,13217.0,128.714,128.7804,128.6855,128.714,13217.0
2019-07-23 15:40:00,135.64,135.71,135.54,135.57,15280.0,128.7235,128.7899,128.6286,128.6571,15280.0
2019-07-23 15:45:00,135.58,135.64,135.52,135.58,18715.0,128.6666,128.7235,128.6096,128.6666,18715.0
2019-07-23 15:50:00,135.57,135.61,135.54,135.61,11507.0,128.6571,128.695,128.6286,128.695,11507.0
2019-07-23 15:55:00,135.61,135.74,135.37,135.72,38484.0,128.695,128.8184,128.4673,128.7994,38484.0
2019-07-24 09:30:00,135.45,135.73,135.45,135.57,12399.0,128.5432,128.8089,128.5432,128.6571,12399.0
2019-07-24 09:35:00,135.65,135.88,135.62,135.68,6127.0,128.733,128.9513,128.7045,128.7615,6127.0
2019-07-24 09:40:00,135.74,135.84,135.7,135.82,6830.0,128.8184,128.9133,128.7804,128.8943,6830.0
2019-07-24 09:45:00,135.86,136.64,135.76,136.39,14083.0,128.9323,129.6725,128.8374,129.4353,14083.0
2019-07-24 09:50:00,136.29,136.29,135.73,135.74,4010.0,129.3404,129.3404,128.8089,128.8184,4010.0
2019-07-24 09:55:00,135.81,135.81,135.17,135.2,10551.0,128.8848,128.8848,128.2775,128.3059,10551.0
2019-07-24 10:00:00,135.2,135.4,135.16,135.3,5957.0,128.3059,128.4957,128.268,128.4008,5957.0
2019-07-24 10:05:00,135.33,135.56,135.06,135.56,56100.0,128.4293,128.6476,128.1731,128.6476,56100.0
2019-07-24 10:10:00,135.5,135.57,135.15,135.4,58076.0,128.5906,128.6571,128.2585,128.4957,58076.0
2019-07-24 10:15:00,135.4,135.59,135.27,135.5,9441.0,128.4957,128.6761,128.3724,128.5906,9441.0
2019-07-24 10:20:00,135.5,135.5,135.2,135.32,5144.0,128.5906,128.5906,128.3059,128.4198,5144.0
2019-07-24 10:25:00,135.25,135.25,134.98,135.05,3261.0,128.3534,128.3534,128.0972,128.1636,3261.0
2019-07-24 10:30:00,135.05,135.14,134.94,135.06,4242.0,128.1636,128.249,128.0592,128.1731,4242.0
2019-07-24 10:35:00,135.06,135.14,135.04,135.14,3142.0,128.1731,128.249,128.1541,128.249,3142.0
2019-07-24 10:40:00,135.21,135.32,135.12,135.27,4829.0,128.3154,128.4198,128.23,128.3724,4829.0
2019-07-24 10:45:00,135.27,135.36,135.14,135.19,8597.0,128.3724,128.4578,128.249,128.2965,8597.0
2019-07-24 10:50:00,135.28,135.5,135.22,135.46,10518.0,128.3819,128.5906,128.3249,128.5527,10518.0
2019-07-24 10:55:00,135.46,135.79,135.44,135.56,19490.0,128.5527,128.8659,128.5337,128.6476,19490.0
2019-07-24 11:00:00,135.62,135.68,135.49,135.65,8148.0,128.7045,128.7615,128.5812,128.733,8148.0
2019-07-24 11:05:00,135.65,135.69,135.62,135.65,6730.0,128.733,128.771,128.7045,128.733,6730.0
2019-07-24 11:10:00,135.62,135.63,135.46,135.49,16174.0,128.7045,128.714,128.5527,128.5812,16174.0
2019-07-24 11:15:00,135.49,135.75,135.48,135.71,23447.0,128.5812,128.8279,128.5717,128.7899,23447.0
2019-07-24 11:20:00,135.71,135.97,135.71,135.81,8143.0,128.7899,129.0367,128.7899,128.8848,8143.0
2019-07-24 11:25:00,135.89,135.89,135.79,135.8,9126.0,128.9608,128.9608,128.8659,128.8753,9126.0
2019-07-24 11:30:00,135.8,135.88,135.72,135.84,6885.0,128.8753,128.9513,128.7994,128.9133,6885.0
2019-07-24 11:35:00,135.84,135.87,135.72,135.8,17177.0,128.9133,128.9418,128.7994,128.8753,17177.0
2019-07-24 11:40:00,135.8,136.01,135.75,135.75,18178.0,128.8753,129.0746,128.8279,128.8279,18178.0
2019-07-24 11:45:00,135.75,135.83,135.67,135.75,13946.0,128.8279,128.9038,128.752,128.8279,13946.0
2019-07-24 11:50:00,135.81,135.84,135.69,135.77,5952.0,128.8848,128.9133,128.771,128.8469,5952.0
2019-07-24 11:55:00,135.79,135.8,135.61,135.67,3982.0,128.8659,128.8753,128.695,128.752,3982.0
2019-07-24 12:00:00,135.66,135.73,135.62,135.66,3619.0,128.7425,128.8089,128.7045,128.7425,3619.0
2019-07-24 12:05:00,135.67,135.67,135.59,135.67,3800.0,128.752,128.752,128.6761,128.752,3800.0
2019-07-24 12:10:00,135.68,135.73,135.63,135.71,5358.0,128.7615,128.8089,128.714,128.7899,5358.0
2019-07-24 12:15:00,135.7,135.73,135.6,135.71,18956.0,128.7804,128.8089,128.6855,128.7899,18956.0
2019-07-24 12:20:00,135.69,135.72,135.64,135.7,5099.0,128.771,128.7994,128.7235,128.7804,5099.0
2019-07-24 12:25:00,135.72,135.72,135.55,135.57,3813.0,128.7994,128.7994,128.6381,128.6571,3813.0
2019-07-24 12:30:00,135.55,135.57,135.42,135.47,6458.0,128.6381,128.6571,128.5147,128.5622,6458.0
2019-07-24 12:35:00,135.49,135.72,135.46,135.7,44825.0,128.5812,128.7994,128.5527,128.7804,44825.0
2019-07-24 12:40:00,135.71,135.98,135.7,135.85,22894.0,128.7899,129.0462,128.7804,128.9228,22894.0
2019-07-24 12:45:00,135.86,136.15,135.83,135.88,17852.0,128.9323,129.2075,128.9038,128.9513,17852.0
2019-07-24 12:50:00,135.89,135.9,135.72,135.75,13085.0,128.9608,128.9702,128.7994,128.8279,13085.0
2019-07-24 12:55:00,135.76,135.87,135.68,135.7,22757.0,128.8374,128.9418,128.7615,128.7804,22757.0
2019-07-24 13:00:00,135.7,135.74,135.66,135.7,11659.0,128.7804,128.8184,128.7425,128.7804,11659.0
2019-07-24 13:05:00,135.72,135.74,135.65,135.7,9387.0,128.7994,128.8184,128.733,128.7804,9387.0
2019-07-24 13:10:00,135.71,135.83,135.69,135.75,10395.0,128.7899,128.9038,128.771,128.8279,10395.0
2019-07-24 13:15:00,135.75,135.78,135.73,135.75,17354.0,128.8279,128.8564,128.8089,128.8279,17354.0
2019-07-24 13:20:00,135.76,135.76,135.73,135.74,7798.0,128.8374,128.8374,128.8089,128.8184,7798.0
2019-07-24 13:25:00,135.73,135.76,135.72,135.73,5878.0,128.8089,128.8374,128.7994,128.8089,5878.0
2019-07-24 13:30:00,135.73,135.78,135.68,135.73,4960.0,128.8089,128.8564,128.7615,128.8089,4960.0
2019-07-24 13:35:00,135.75,135.79,135.72,135.76,17445.0,128.8279,128.8659,128.7994,128.8374,17445.0
2019-07-24 13:40:00,135.77,136.09,135.75,136.0,55616.0,128.8469,129.1506,128.8279,129.0651,55616.0
2019-07-24 13:45:00,135.96,136.18,135.77,135.96,86415.0,129.0272,129.236,128.8469,129.0272,86415.0
2019-07-24 13:50:00,136.04,136.35,135.97,136.34,34489.0,129.1031,129.3973,129.0367,129.3878,34489.0
2019-07-24 13:55:00,136.38,136.67,136.38,136.67,3125.0,129.4258,129.701,129.4258,129.701,3125.0
2019-07-24 14:00:00,136.6,136.77,136.6,136.62,4814.0,129.6346,129.7959,129.6346,129.6535,4814.0
2019-07-24 14:05:00,136.51,136.51,136.31,136.39,3449.0,129.5491,129.5491,129.3593,129.4353,3449.0
2019-07-24 14:10:00,136.45,136.56,136.45,136.46,2500.0,129.4922,129.5966,129.4922,129.5017,2500.0
2019-07-24 14:15:00,136.58,136.67,136.58,136.67,1621.0,129.6156,129.701,129.6156,129.701,1621.0
2019-07-24 14:20:00,136.63,136.84,136.63,136.79,4845.0,129.663,129.8623,129.663,129.8149,4845.0
2019-07-24 14:25:00,136.78,136.92,136.74,136.74,4520.0,129.8054,129.9382,129.7674,129.7674,4520.0
2019-07-24 14:30:00,136.75,136.8,136.67,136.67,3591.0,129.7769,129.8244,129.701,129.701,3591.0
2019-07-24 14:35:00,136.6,136.62,136.53,136.6,3209.0,129.6346,129.6535,129.5681,129.6346,3209.0
2019-07-24 14:40:00,136.58,136.6,136.42,136.48,2864.0,129.6156,129.6346,129.4637,129.5207,2864.0
2019-07-24 14:45:00,136.61,136.63,136.52,136.53,4616.0,129.644,129.663,129.5586,129.5681,4616.0
2019-07-24 14:50:00,136.57,136.62,136.44,136.46,4773.0,129.6061,129.6535,129.4827,129.5017,4773.0
2019-07-24 14:55:00,136.53,136.66,136.52,136.66,2727.0,129.5681,129.6915,129.5586,129.6915,2727.0
2019-07-24 15:00:00,136.57,136.58,136.41,136.49,5372.0,129.6061,129.6156,129.4542,129.5302,5372.0
2019-07-24 15:05:00,136.47,136.54,136.44,136.52,3954.0,129.5112,129.5776,129.4827,129.5586,3954.0
2019-07-24 15:10:00,136.48,136.54,136.45,136.54,5446.0,129.5207,129.5776,129.4922,129.5776,5446.0
2019-07-24 15:15:00,136.59,136.63,136.56,136.56,4689.0,129.6251,129.663,129.5966,129.5966,4689.0
2019-07-24 15:20:00,136.54,136.56,136.42,136.56,2190.0,129.5776,129.5966,129.4637,129.5966,2190.0
2019-07-24 15:25:00,136.5,136.69,136.47,136.68,4931.0,129.5397,129.72,129.5112,129.7105,4931.0
2019-07-24 15:30:00,136.65,136.95,136.63,136.95,8245.0,129.682,129.9667,129.663,129.9667,8245.0
2019-07-24 15:35:00,136.94,136.96,136.87,136.94,10943.0,129.9572,129.9762,129.8908,129.9572,10943.0
2019-07-24 15:40:00,136.92,137.14,136.89,137.02,16920.0,129.9382,130.147,129.9098,130.0331,16920.0
2019-07-24 15:45:00,137.03,137.29,137.01,137.13,36424.0,130.0426,130.2894,130.0236,130.1375,36424.0
2019-07-24 15:50:00,137.13,137.54,137.12,137.41,32473.0,130.1375,130.5266,130.128,130.4033,32473.0
2019-07-24 15:55:00,137.43,137.56,137.19,137.5,65049.0,130.4222,130.5456,130.1945,130.4887,65049.0
2019-07-25 09:30:00,139.44,139.8,137.57,139.0,44166.0,132.3297,132.6714,130.5551,131.9122,44166.0
2019-07-25 09:35:00,138.98,139.42,138.16,138.16,23526.0,131.8932,132.3108,131.115,131.115,23526.0
2019-07-25 09:40:00,138.19,138.33,136.95,137.21,69084.0,131.1435,131.2763,129.9667,130.2134,69084.0
2019-07-25 09:45:00,137.3,137.38,135.88,135.95,51782.0,130.2989,130.3748,128.9513,129.0177,51782.0
2019-07-25 09:50:00,135.95,136.26,135.2,135.24,17828.0,129.0177,129.3119,128.3059,128.3439,17828.0
2019-07-25 09:55:00,135.38,135.38,134.01,134.34,25167.0,128.4768,128.4768,127.1766,127.4898,25167.0
2019-07-25 10:00:00,134.34,135.09,134.26,134.98,17796.0,127.4898,128.2016,127.4139,128.0972,17796.0
2019-07-25 10:05:00,134.98,135.05,134.75,134.88,38033.0,128.0972,128.1636,127.8789,128.0023,38033.0
2019-07-25 10:10:00,134.97,135.75,134.97,135.71,44666.0,128.0877,128.8279,128.0877,128.7899,44666.0
2019-07-25 10:15:00,135.66,136.0,135.41,135.89,47615.0,128.7425,129.0651,128.5052,128.9608,47615.0
2019-07-25 10:20:00,135.84,136.48,135.75,135.86,14610.0,128.9133,129.5207,128.8279,128.9323,14610.0
2019-07-25 10:25:00,135.84,136.29,135.82,135.89,30727.0,128.9133,129.3404,128.8943,128.9608,30727.0
2019-07-25 10:30:00,135.84,135.87,135.16,135.52,14242.0,128.9133,128.9418,128.268,128.6096,14242.0
2019-07-25 10:35:00,135.52,136.43,135.52,136.06,9623.0,128.6096,129.4732,128.6096,129.1221,9623.0
2019-07-25 10:40:00,136.08,136.23,135.77,136.0,10044.0,129.1411,129.2834,128.8469,129.0651,10044.0
2019-07-25 10:45:00,135.84,135.98,135.65,135.84,5806.0,128.9133,129.0462,128.733,128.9133,5806.0
2019-07-25 10:50:00,135.84,136.32,135.7,136.32,15485.0,128.9133,129.3688,128.7804,129.3688,15485.0
2019-07-25 10:55:00,136.46,136.46,135.84,136.35,7653.0,129.5017,129.5017,128.9133,129.3973,7653.0
2019-07-25 11:00:00,136.13,136.29,136.07,136.19,7319.0,129.1885,129.3404,129.1316,129.2455,7319.0
2019-07-25 11:05:00,136.27,137.0,136.2,136.92,4425.0,129.3214,130.0142,129.255,129.9382,4425.0
2019-07-25 11:10:00,136.83,138.5,136.83,138.44,90611.0,129.8528,131.4377,129.8528,131.3807,90611.0
2019-07-25 11:15:00,138.49,138.98,138.0,138.75,51689.0,131.4282,131.8932,130.9632,131.6749,51689.0
2019-07-25 11:20:00,138.75,139.33,138.49,138.5,23922.0,131.6749,132.2253,131.4282,131.4377,23922.0
2019-07-25 11:25:00,138.5,138.93,138.23,138.93,23080.0,131.4377,131.8457,131.1814,131.8457,23080.0
2019-07-25 11:30:00,138.93,139.03,138.68,138.81,23742.0,131.8457,131.9406,131.6085,131.7319,23742.0
2019-07-25 11:35:00,138.81,138.85,138.11,138.28,54437.0,131.7319,131.7698,131.0676,131.2289,54437.0
2019-07-25 11:40:00,138.16,138.33,137.75,137.81,45838.0,131.115,131.2763,130.7259,130.7829,45838.0
2019-07-25 11:45:00,137.74,137.74,136.65,136.71,13514.0,130.7164,130.7164,129.682,129.7389,13514.0
2019-07-25 11:50:00,136.67,136.93,135.92,136.02,75607.0,129.701,129.9477,128.9892,129.0841,75607.0
2019-07-25 11:55:00,136.08,137.27,136.07,137.13,37878.0,129.1411,130.2704,129.1316,130.1375,37878.0
2019-07-25 12:00:00,137.07,137.07,136.38,136.4,8401.0,130.0806,130.0806,129.4258,129.4448,8401.0
2019-07-25 12:05:00,136.36,136.74,136.31,136.32,13324.0,129.4068,129.7674,129.3593,129.3688,13324.0
2019-07-25 12:10:00,136.25,136.39,136.09,136.09,9344.0,129.3024,129.4353,129.1506,129.1506,9344.0
2019-07-25 12:15:00,136.15,136.22,136.0,136.06,3300.0,129.2075,129.2739,129.0651,129.1221,3300.0
2019-07-25 12:20:00,136.14,136.3,135.98,136.2,12023.0,129.198,129.3499,129.0462,129.255,12023.0
2019-07-25 12:25:00,136.13,136.13,135.96,136.02,4714.0,129.1885,129.1885,129.0272,129.0841,4714.0
2019-07-25 12:30:00,136.0,136.14,135.91,135.96,3100.0,129.0651,129.198,128.9797,129.0272,3100.0
2019-07-25 12:35:00,136.0,136.2,135.96,136.02,7700.0,129.0651,129.255,129.0272,129.0841,7700.0
2019-07-25 12:40:00,136.0,136.0,135.69,135.94,3700.0,129.0651,129.0651,128.771,129.0082,3700.0
2019-07-25 12:45:00,135.9,136.08,135.89,136.0,1744.0,128.9702,129.1411,128.9608,129.0651,1744.0
2019-07-25 12:50:00,136.05,136.23,135.97,136.2,4866.0,129.1126,129.2834,129.0367,129.255,4866.0
2019-07-25 12:55:00,136.12,136.21,136.08,136.16,1813.0,129.179,129.2644,129.1411,129.217,1813.0
2019-07-25 13:00:00,136.2,136.25,135.99,136.0,2900.0,129.255,129.3024,129.0557,129.0651,2900.0
2019-07-25 13:05:00,135.99,136.3,135.96,135.96,18580.0,129.0557,129.3499,129.0272,129.0272,18580.0
2019-07-25 13:10:00,136.0,136.0,135.83,135.83,900.0,129.0651,129.0651,128.9038,128.9038,900.0
2019-07-25 13:15:00,135.91,135.97,135.85,135.96,1463.0,128.9797,129.0367,128.9228,129.0272,1463.0
2019-07-25 13:20:00,135.88,135.92,135.63,135.69,6407.0,128.9513,128.9892,128.714,128.771,6407.0
2019-07-25 13:25:00,135.69,135.74,135.37,135.37,3600.0,128.771,128.8184,128.4673,128.4673,3600.0
2019-07-25 13:30:00,135.4,135.65,135.4,135.65,5149.0,128.4957,128.733,128.4957,128.733,5149.0
2019-07-25 13:35:00,135.68,135.82,135.68,135.79,8719.0,128.7615,128.8943,128.7615,128.8659,8719.0
2019-07-25 13:40:00,135.75,135.76,135.58,135.61,10412.0,128.8279,128.8374,128.6666,128.695,10412.0
2019-07-25 13:45:00,135.61,135.61,135.39,135.5,3715.0,128.695,128.695,128.4863,128.5906,3715.0
2019-07-25 13:50:00,135.44,135.44,135.26,135.29,4125.0,128.5337,128.5337,128.3629,128.3914,4125.0
2019-07-25 13:55:00,135.25,135.44,135.23,135.23,2408.0,128.3534,128.5337,128.3344,128.3344,2408.0
2019-07-25 14:00:00,135.27,135.49,135.27,135.37,3162.0,128.3724,128.5812,128.3724,128.4673,3162.0
2019-07-25 14:05:00,135.32,135.32,134.86,134.86,5153.0,128.4198,128.4198,127.9833,127.9833,5153.0
2019-07-25 14:10:00,134.86,134.95,134.59,134.59,7633.0,127.9833,128.0687,127.727,127.727,7633.0
2019-07-25 14:15:00,134.65,134.65,134.35,134.38,9342.0,127.784,127.784,127.4993,127.5278,9342.0
2019-07-25 14:20:00,134.42,134.55,134.37,134.44,8100.0,127.5657,127.6891,127.5183,127.5847,8100.0
2019-07-25 14:25:00,134.44,134.47,134.3,134.36,4455.0,127.5847,127.6132,127.4518,127.5088,4455.0
2019-07-25 14:30:00,134.4,134.44,134.35,134.39,5725.0,127.5467,127.5847,127.4993,127.5372,5725.0
2019-07-25 14:35:00,134.35,135.1,134.35,134.72,17638.0,127.4993,128.211,127.4993,127.8504,17638.0
2019-07-25 14:40:00,134.58,134.7,134.48,134.59,7207.0,127.7176,127.8314,127.6227,127.727,7207.0
2019-07-25 14:45:00,134.54,134.79,134.41,134.79,8568.0,127.6796,127.9168,127.5562,127.9168,8568.0
2019-07-25 14:50:00,134.67,134.79,134.59,134.72,4858.0,127.803,127.9168,127.727,127.8504,4858.0
2019-07-25 14:55:00,134.78,135.18,134.77,134.93,7697.0,127.9074,128.287,127.8979,128.0497,7697.0
2019-07-25 15:00:00,134.83,134.91,134.73,134.91,4025.0,127.9548,128.0307,127.8599,128.0307,4025.0
2019-07-25 15:05:00,134.73,134.8,134.59,134.78,4000.0,127.8599,127.9263,127.727,127.9074,4000.0
2019-07-25 15:10:00,134.87,134.89,134.79,134.83,4500.0,127.9928,128.0118,127.9168,127.9548,4500.0
2019-07-25 15:15:00,134.85,134.92,134.73,134.79,5790.0,127.9738,128.0402,127.8599,127.9168,5790.0
2019-07-25 15:20:00,134.8,134.96,134.75,134.85,9824.0,127.9263,128.0782,127.8789,127.9738,9824.0
2019-07-25 15:25:00,134.88,134.88,134.62,134.72,10814.0,128.0023,128.0023,127.7555,127.8504,10814.0
2019-07-25 15:30:00,134.72,134.89,134.67,134.67,6632.0,127.8504,128.0118,127.803,127.803,6632.0
2019-07-25 15:35:00,134.69,134.74,134.51,134.59,15187.0,127.8219,127.8694,127.6511,127.727,15187.0
2019-07-25 15:40:00,134.59,134.63,134.37,134.37,18109.0,127.727,127.765,127.5183,127.5183,18109.0
2019-07-25 15:45:00,134.34,134.69,134.34,134.52,13362.0,127.4898,127.8219,127.4898,127.6606,13362.0
2019-07-25 15:50:00,134.5,134.5,134.1,134.18,41753.0,127.6416,127.6416,127.262,127.338,41753.0
2019-07-25 15:55:00,134.12,134.51,133.96,134.51,54590.0,127.281,127.6511,127.1292,127.6511,54590.0
2019-07-26 09:30:00,135.2,135.38,134.56,135.25,11621.0,128.3059,128.4768,127.6986,128.3534,11621.0
2019-07-26 09:35:00,135.39,135.86,135.18,135.24,5412.0,128.4863,128.9323,128.287,128.3439,5412.0
2019-07-26 09:40:00,135.77,136.46,135.65,136.3,4660.0,128.8469,129.5017,128.733,129.3499,4660.0
2019-07-26 09:45:00,136.44,136.93,136.08,136.93,13418.0,129.4827,129.9477,129.1411,129.9477,13418.0
2019-07-26 09:50:00,136.98,137.79,136.95,137.79,5296.0,129.9952,130.7639,129.9667,130.7639,5296.0
2019-07-26 09:55:00,137.5,137.66,137.25,137.66,6381.0,130.4887,130.6405,130.2514,130.6405,6381.0
2019-07-26 10:00:00,137.57,137.86,137.45,137.81,4455.0,130.5551,130.8303,130.4412,130.7829,4455.0
2019-07-26 10:05:00,137.88,138.3,137.52,138.05,13820.0,130.8493,131.2479,130.5076,131.0106,13820.0
2019-07-26 10:10:00,138.06,138.34,138.03,138.34,8153.0,131.0201,131.2858,130.9916,131.2858,8153.0
2019-07-26 10:15:00,138.38,138.63,138.28,138.56,15898.0,131.3238,131.561,131.2289,131.4946,15898.0
2019-07-26 10:20:00,138.54,138.71,138.16,138.16,6899.0,131.4756,131.637,131.115,131.115,6899.0
2019-07-26 10:25:00,138.03,138.22,137.97,138.2,2279.0,130.9916,131.1719,130.9347,131.153,2279.0
2019-07-26 10:30:00,138.07,138.3,138.05,138.3,2383.0,131.0296,131.2479,131.0106,131.2479,2383.0
2019-07-26 10:35:00,138.38,138.5,137.8,137.86,18884.0,131.3238,131.4377,130.7734,130.8303,18884.0
2019-07-26 10:40:00,137.77,137.81,137.58,137.81,3182.0,130.7449,130.7829,130.5646,130.7829,3182.0
2019-07-26 10:45:00,137.99,138.03,137.91,137.97,7360.0,130.9537,130.9916,130.8778,130.9347,7360.0
2019-07-26 10:50:00,137.97,138.0,137.81,137.87,3641.0,130.9347,130.9632,130.7829,130.8398,3641.0
2019-07-26 10:55:00,137.99,138.19,137.92,138.19,4683.0,130.9537,131.1435,130.8872,131.1435,4683.0
2019-07-26 11:00:00,138.13,138.3,138.06,138.17,3307.0,131.0865,131.2479,131.0201,131.1245,3307.0
2019-07-26 11:05:00,138.21,138.21,137.96,138.05,3160.0,131.1625,131.1625,130.9252,131.0106,3160.0
2019-07-26 11:10:00,138.06,138.13,137.95,138.08,6805.0,131.0201,131.0865,130.9157,131.0391,6805.0
2019-07-26 11:15:00,138.02,138.3,138.02,138.26,2013.0,130.9821,131.2479,130.9821,131.2099,2013.0
2019-07-26 11:20:00,138.27,138.52,138.21,138.29,5492.0,131.2194,131.4567,131.1625,131.2384,5492.0
2019-07-26 11:25:00,138.21,138.32,138.08,138.32,2400.0,131.1625,131.2668,131.0391,131.2668,2400.0
2019-07-26 11:30:00,138.33,138.38,138.12,138.18,2825.0,131.2763,131.3238,131.077,131.134,2825.0
2019-07-26 11:35:00,138.14,138.61,138.13,138.61,3107.0,131.096,131.5421,131.0865,131.5421,3107.0
2019-07-26 11:40:00,138.59,138.65,138.47,138.58,6815.0,131.5231,131.58,131.4092,131.5136,6815.0
2019-07-26 11:45:00,138.61,138.72,138.48,138.5,3430.0,131.5421,131.6465,131.4187,131.4377,3430.0
2019-07-26 11:50:00,138.49,138.62,138.42,138.62,2339.0,131.4282,131.5516,131.3617,131.5516,2339.0
2019-07-26 11:55:00,138.54,138.74,138.54,138.69,1913.0,131.4756,131.6654,131.4756,131.618,1913.0
2019-07-26 12:00:00,138.67,138.81,138.59,138.7,3047.0,131.599,131.7319,131.5231,131.6275,3047.0
2019-07-26 12:05:00,138.64,138.8,138.5,138.5,1840.0,131.5705,131.7224,131.4377,131.4377,1840.0
2019-07-26 12:10:00,138.78,138.86,138.71,138.81,2146.0,131.7034,131.7793,131.637,131.7319,2146.0
2019-07-26 12:15:00,138.73,138.83,138.64,138.65,2875.0,131.6559,131.7508,131.5705,131.58,2875.0
2019-07-26 12:20:00,138.73,138.75,138.66,138.66,808.0,131.6559,131.6749,131.5895,131.5895,808.0
2019-07-26 12:25:00,138.66,138.79,138.66,138.74,1126.0,131.5895,131.7129,131.5895,131.6654,1126.0
2019-07-26 12:30:00,138.73,138.97,138.71,138.88,8694.0,131.6559,131.8837,131.637,131.7983,8694.0
2019-07-26 12:35:00,138.87,139.0,138.87,138.91,2500.0,131.7888,131.9122,131.7888,131.8268,2500.0
2019-07-26 12:40:00,138.92,138.92,138.63,138.67,3239.0,131.8363,131.8363,131.561,131.599,3239.0
2019-07-26 12:45:00,138.64,138.64,138.4,138.54,2300.0,131.5705,131.5705,131.3428,131.4756,2300.0
2019-07-26 12:50:00,138.7,138.79,138.6,138.6,2301.0,131.6275,131.7129,131.5326,131.5326,2301.0
2019-07-26 12:55:00,138.61,138.75,138.6,138.74,1309.0,131.5421,131.6749,131.5326,131.6654,1309.0
2019-07-26 13:00:00,138.8,138.8,138.7,138.74,4026.0,131.7224,131.7224,131.6275,131.6654,4026.0
2019-07-26 13:05:00,138.7,138.79,138.7,138.79,2530.0,131.6275,131.7129,131.6275,131.7129,2530.0
2019-07-26 13:10:00,138.73,138.73,138.55,138.6,2968.0,131.6559,131.6559,131.4851,131.5326,2968.0
2019-07-26 13:15:00,138.67,138.67,138.32,138.41,5232.0,131.599,131.599,131.2668,131.3523,5232.0
2019-07-26 13:20:00,138.46,138.49,138.4,138.43,1300.0,131.3997,131.4282,131.3428,131.3712,1300.0
2019-07-26 13:25:00,138.38,138.38,138.24,138.28,1170.0,131.3238,131.3238,131.1909,131.2289,1170.0
2019-07-26 13:30:00,138.23,138.23,138.11,138.11,4390.0,131.1814,131.1814,131.0676,131.0676,4390.0
2019-07-26 13:35:00,138.15,138.3,138.11,138.22,16500.0,131.1055,131.2479,131.0676,131.1719,16500.0
2019-07-26 13:40:00,138.24,138.42,138.24,138.42,2585.0,131.1909,131.3617,131.1909,131.3617,2585.0
2019-07-26 13:45:00,138.44,138.45,138.4,138.43,1704.0,131.3807,131.3902,131.3428,131.3712,1704.0
2019-07-26 13:50:00,138.46,138.64,138.43,138.64,30647.0,131.3997,131.5705,131.3712,131.5705,30647.0
2019-07-26 13:55:00,138.68,138.96,138.68,138.84,3369.0,131.6085,131.8742,131.6085,131.7603,3369.0
2019-07-26 14:00:00,138.84,139.0,138.83,138.95,2700.0,131.7603,131.9122,131.7508,131.8647,2700.0
2019-07-26 14:05:00,138.91,139.04,138.86,139.03,3963.0,131.8268,131.9501,131.7793,131.9406,3963.0
2019-07-26 14:10:00,139.02,139.09,138.97,138.98,3654.0,131.9312,131.9976,131.8837,131.8932,3654.0
2019-07-26 14:15:00,139.02,139.05,138.86,138.86,4381.0,131.9312,131.9596,131.7793,131.7793,4381.0
2019-07-26 14:20:00,138.88,138.88,138.74,138.74,4907.0,131.7983,131.7983,131.6654,131.6654,4907.0
2019-07-26 14:25:00,138.73,138.74,138.47,138.47,8534.0,131.6559,131.6654,131.4092,131.4092,8534.0
2019-07-26 14:30:00,138.53,138.56,138.23,138.25,19538.0,131.4661,131.4946,131.1814,131.2004,19538.0
2019-07-26 14:35:00,138.25,138.52,138.23,138.41,69600.0,131.2004,131.4567,131.1814,131.3523,69600.0
2019-07-26 14:40:00,138.43,138.43,138.23,138.3,10200.0,131.3712,131.3712,131.1814,131.2479,10200.0
2019-07-26 14:45:00,138.26,138.27,137.93,137.94,5786.0,131.2099,131.2194,130.8967,130.9062,5786.0
2019-07-26 14:50:00,137.89,138.14,137.89,138.03,7641.0,130.8588,131.096,130.8588,130.9916,7641.0
2019-07-26 14:55:00,138.03,138.03,137.75,137.82,7768.0,130.9916,130.9916,130.7259,130.7923,7768.0
2019-07-26 15:00:00,137.78,137.91,137.69,137.69,9724.0,130.7544,130.8778,130.669,130.669,9724.0
2019-07-26 15:05:00,137.68,137.73,137.6,137.61,5700.0,130.6595,130.7069,130.5836,130.5931,5700.0
2019-07-26 15:10:00,137.6,137.62,137.41,137.58,6948.0,130.5836,130.6025,130.4033,130.5646,6948.0
2019-07-26 15:15:00,137.58,137.59,137.43,137.44,5400.0,130.5646,130.5741,130.4222,130.4317,5400.0
2019-07-26 15:20:00,137.47,137.47,137.07,137.22,9126.0,130.4602,130.4602,130.0806,130.2229,9126.0
2019-07-26 15:25:00,137.2,137.29,137.0,137.19,10107.0,130.204,130.2894,130.0142,130.1945,10107.0
2019-07-26 15:30:00,137.2,137.4,137.18,137.35,15302.0,130.204,130.3938,130.185,130.3463,15302.0
2019-07-26 15:35:00,137.37,137.37,136.83,136.97,27658.0,130.3653,130.3653,129.8528,129.9857,27658.0
2019-07-26 15:40:00,137.0,137.01,136.7,136.73,24043.0,130.0142,130.0236,129.7295,129.7579,24043.0
2019-07-26 15:45:00,136.71,136.94,136.68,136.72,34697.0,129.7389,129.9572,129.7105,129.7484,34697.0
2019-07-26 15:50:00,136.72,136.88,136.59,136.84,37741.0,129.7484,129.9003,129.6251,129.8623,37741.0
2019-07-26 15:55:00,136.84,136.85,136.51,136.8,57454.0,129.8623,129.8718,129.5491,129.8244,57454.0
2019-07-29 09:30:00,136.8,136.8,136.36,136.63,5814.0,129.8244,129.8244,129.4068,129.663,5814.0
2019-07-29 09:35:00,136.77,137.23,136.7,136.75,5162.0,129.7959,130.2324,129.7295,129.7769,5162.0
2019-07-29 09:40:00,136.74,136.84,136.39,136.39,2662.0,129.7674,129.8623,129.4353,129.4353,2662.0
2019-07-29 09:45:00,136.26,136.53,136.15,136.43,1267.0,129.3119,129.5681,129.2075,129.4732,1267.0
2019-07-29 09:50:00,136.44,136.45,136.3,136.45,1306.0,129.4827,129.4922,129.3499,129.4922,1306.0
2019-07-29 09:55:00,136.34,136.34,136.09,136.28,5306.0,129.3878,129.3878,129.1506,129.3309,5306.0
2019-07-29 10:00:00,136.38,136.4,136.0,136.04,3711.0,129.4258,129.4448,129.0651,129.1031,3711.0
2019-07-29 10:05:00,135.86,135.91,135.52,135.52,2973.0,128.9323,128.9797,128.6096,128.6096,2973.0
2019-07-29 10:10:00,135.65,135.84,135.52,135.81,5000.0,128.733,128.9133,128.6096,128.8848,5000.0
2019-07-29 10:15:00,135.99,136.12,135.94,136.12,1919.0,129.0557,129.179,129.0082,129.179,1919.0
2019-07-29 10:20:00,136.17,136.22,136.05,136.11,3334.0,129.2265,129.2739,129.1126,129.1695,3334.0
2019-07-29 10:25:00,136.05,136.16,136.0,136.16,1990.0,129.1126,129.217,129.0651,129.217,1990.0
2019-07-29 10:30:00,136.15,136.15,135.96,135.96,4433.0,129.2075,129.2075,129.0272,129.0272,4433.0
2019-07-29 10:35:00,135.91,135.99,135.78,135.99,2471.0,128.9797,129.0557,128.8564,129.0557,2471.0
2019-07-29 10:40:00,135.95,136.09,135.91,135.91,1900.0,129.0177,129.1506,128.9797,128.9797,1900.0
2019-07-29 10:45:00,135.89,136.17,135.88,136.12,3108.0,128.9608,129.2265,128.9513,129.179,3108.0
2019-07-29 10:50:00,136.15,136.22,135.99,136.02,3138.0,129.2075,129.2739,129.0557,129.0841,3138.0
2019-07-29 10:55:00,135.96,135.96,135.53,135.62,12981.0,129.0272,129.0272,128.6191,128.7045,12981.0
2019-07-29 11:00:00,135.59,135.64,135.36,135.54,7791.0,128.6761,128.7235,128.4578,128.6286,7791.0
2019-07-29 11:05:00,135.56,135.69,135.55,135.6,2221.0,128.6476,128.771,128.6381,128.6855,2221.0
2019-07-29 11:10:00,135.71,135.82,135.61,135.82,2893.0,128.7899,128.8943,128.695,128.8943,2893.0
2019-07-29 11:15:00,135.71,135.82,135.66,135.81,3569.0,128.7899,128.8943,128.7425,128.8848,3569.0
2019-07-29 11:20:00,135.84,135.99,135.84,135.94,2400.0,128.9133,129.0557,128.9133,129.0082,2400.0
2019-07-29 11:25:00,136.0,136.05,135.91,135.96,4521.0,129.0651,129.1126,128.9797,129.0272,4521.0
2019-07-29 11:30:00,135.89,135.98,135.84,135.86,3122.0,128.9608,129.0462,128.9133,128.9323,3122.0
2019-07-29 11:35:00,135.86,135.91,135.75,135.8,14064.0,128.9323,128.9797,128.8279,128.8753,14064.0
2019-07-29 11:40:00,135.79,135.79,135.46,135.63,4064.0,128.8659,128.8659,128.5527,128.714,4064.0
2019-07-29 11:45:00,135.65,135.65,135.34,135.4,6271.0,128.733,128.733,128.4388,128.4957,6271.0
2019-07-29 11:50:00,135.4,135.48,135.34,135.36,1532.0,128.4957,128.5717,128.4388,128.4578,1532.0
2019-07-29 11:55:00,135.29,135.39,135.26,135.36,3206.0,128.3914,128.4863,128.3629,128.4578,3206.0
2019-07-29 12:00:00,135.33,135.41,135.22,135.35,4300.0,128.4293,128.5052,128.3249,128.4483,4300.0
2019-07-29 12:05:00,135.35,135.54,135.35,135.54,3107.0,128.4483,128.6286,128.4483,128.6286,3107.0
2019-07-29 12:10:00,135.53,135.54,135.41,135.54,7095.0,128.6191,128.6286,128.5052,128.6286,7095.0
2019-07-29 12:15:00,135.51,135.53,135.4,135.49,4841.0,128.6001,128.6191,128.4957,128.5812,4841.0
2019-07-29 12:20:00,135.51,135.87,135.51,135.75,9674.0,128.6001,128.9418,128.6001,128.8279,9674.0
2019-07-29 12:25:00,135.74,135.79,135.67,135.78,13367.0,128.8184,128.8659,128.752,128.8564,13367.0
2019-07-29 12:30:00,135.78,135.89,135.73,135.89,6826.0,128.8564,128.9608,128.8089,128.9608,6826.0
2019-07-29 12:35:00,135.87,135.87,135.59,135.59,10666.0,128.9418,128.9418,128.6761,128.6761,10666.0
2019-07-29 12:40:00,135.56,135.69,135.51,135.52,6570.0,128.6476,128.771,128.6001,128.6096,6570.0
2019-07-29 12:45:00,135.55,135.64,135.55,135.58,3794.0,128.6381,128.7235,128.6381,128.6666,3794.0
2019-07-29 12:50:00,135.56,135.57,135.5,135.53,7402.0,128.6476,128.6571,128.5906,128.6191,7402.0
2019-07-29 12:55:00,135.53,135.54,135.45,135.46,3701.0,128.6191,128.6286,128.5432,128.5527,3701.0
2019-07-29 13:00:00,135.5,135.67,135.43,135.67,7207.0,128.5906,128.752,128.5242,128.752,7207.0
2019-07-29 13:05:00,135.68,135.72,135.45,135.45,4100.0,128.7615,128.7994,128.5432,128.5432,4100.0
2019-07-29 13:10:00,135.47,135.53,135.47,135.52,1604.0,128.5622,128.6191,128.5622,128.6096,1604.0
2019-07-29 13:15:00,135.53,135.77,135.53,135.76,3642.0,128.6191,128.8469,128.6191,128.8374,3642.0
2019-07-29 13:20:00,135.78,135.94,135.78,135.86,2468.0,128.8564,129.0082,128.8564,128.9323,2468.0
2019-07-29 13:25:00,135.85,135.93,135.85,135.93,3862.0,128.9228,128.9987,128.9228,128.9987,3862.0
2019-07-29 13:30:00,135.93,135.95,135.83,135.85,6210.0,128.9987,129.0177,128.9038,128.9228,6210.0
2019-07-29 13:35:00,135.81,135.82,135.71,135.71,1452.0,128.8848,128.8943,128.7899,128.7899,1452.0
2019-07-29 13:40:00,135.71,135.74,135.64,135.72,2641.0,128.7899,128.8184,128.7235,128.7994,2641.0
2019-07-29 13:45:00,135.76,135.76,135.57,135.62,2883.0,128.8374,128.8374,128.6571,128.7045,2883.0
2019-07-29 13:50:00,135.6,135.66,135.55,135.57,3300.0,128.6855,128.7425,128.6381,128.6571,3300.0
2019-07-29 13:55:00,135.56,135.62,135.53,135.62,1500.0,128.6476,128.7045,128.6191,128.7045,1500.0
2019-07-29 14:00:00,135.69,135.69,135.55,135.55,1732.0,128.771,128.771,128.6381,128.6381,1732.0
2019-07-29 14:05:00,135.52,135.66,135.5,135.63,1800.0,128.6096,128.7425,128.5906,128.714,1800.0
2019-07-29 14:10:00,135.65,135.75,135.64,135.75,3797.0,128.733,128.8279,128.7235,128.8279,3797.0
2019-07-29 14:15:00,135.8,135.95,135.79,135.91,2257.0,128.8753,129.0177,128.8659,128.9797,2257.0
2019-07-29 14:20:00,135.93,135.97,135.77,135.83,6050.0,128.9987,129.0367,128.8469,128.9038,6050.0
2019-07-29 14:25:00,135.81,135.81,135.59,135.59,5846.0,128.8848,128.8848,128.6761,128.6761,5846.0
2019-07-29 14:30:00,135.59,135.64,135.43,135.5,11906.0,128.6761,128.7235,128.5242,128.5906,11906.0
2019-07-29 14:35:00,135.47,135.68,135.47,135.67,8417.0,128.5622,128.7615,128.5622,128.752,8417.0
2019-07-29 14:40:00,135.69,135.7,135.47,135.5,5256.0,128.771,128.7804,128.5622,128.5906,5256.0
2019-07-29 14:45:00,135.51,135.53,135.4,135.48,6898.0,128.6001,128.6191,128.4957,128.5717,6898.0
2019-07-29 14:50:00,135.49,135.63,135.47,135.59,5038.0,128.5812,128.714,128.5622,128.6761,5038.0
2019-07-29 14:55:00,135.54,135.54,135.3,135.3,6216.0,128.6286,128.6286,128.4008,128.4008,6216.0
2019-07-29 15:00:00,135.31,135.43,135.31,135.35,4607.0,128.4103,128.5242,128.4103,128.4483,4607.0
2019-07-29 15:05:00,135.41,135.52,135.33,135.48,10746.0,128.5052,128.6096,128.4293,128.5717,10746.0
2019-07-29 15:10:00,135.47,135.52,135.37,135.46,3309.0,128.5622,128.6096,128.4673,128.5527,3309.0
2019-07-29 15:15:00,135.42,135.44,135.26,135.26,4265.0,128.5147,128.5337,128.3629,128.3629,4265.0
2019-07-29 15:20:00,135.24,135.4,134.99,135.03,9364.0,128.3439,128.4957,128.1067,128.1446,9364.0
2019-07-29 15:25:00,134.99,135.03,134.85,134.95,8247.0,128.1067,128.1446,127.9738,128.0687,8247.0
2019-07-29 15:30:00,134.97,135.07,134.97,135.02,8786.0,128.0877,128.1826,128.0877,128.1351,8786.0
2019-07-29 15:35:00,135.03,135.4,135.02,135.39,4804.0,128.1446,128.4957,128.1351,128.4863,4804.0
2019-07-29 15:40:00,135.41,135.8,135.38,135.75,18047.0,128.5052,128.8753,128.4768,128.8279,18047.0
2019-07-29 15:45:00,135.72,135.83,135.68,135.8,11280.0,128.7994,128.9038,128.7615,128.8753,11280.0
2019-07-29 15:50:00,135.78,136.06,135.78,136.0,31265.0,128.8564,129.1221,128.8564,129.0651,31265.0
2019-07-29 15:55:00,136.0,136.18,135.83,136.04,62160.0,129.0651,129.236,128.9038,129.1031,62160.0
2019-07-30 09:30:00,137.25,138.36,137.13,137.38,21184.0,130.2514,131.3048,130.1375,130.3748,21184.0
2019-07-30 09:35:00,137.34,138.59,137.34,138.34,8057.0,130.3368,131.5231,130.3368,131.2858,8057.0
2019-07-30 09:40:00,138.35,140.0,138.18,139.97,18736.0,131.2953,132.8612,131.134,132.8327,18736.0
2019-07-30 09:45:00,139.97,140.0,138.72,139.06,7296.0,132.8327,132.8612,131.6465,131.9691,7296.0
2019-07-30 09:50:00,139.15,139.15,138.51,138.59,6118.0,132.0545,132.0545,131.4472,131.5231,6118.0
2019-07-30 09:55:00,138.53,138.88,138.26,138.5,17351.0,131.4661,131.7983,131.2099,131.4377,17351.0
2019-07-30 10:00:00,138.37,138.84,138.37,138.61,4354.0,131.3143,131.7603,131.3143,131.5421,4354.0
2019-07-30 10:05:00,138.64,138.71,138.37,138.5,5309.0,131.5705,131.637,131.3143,131.4377,5309.0
2019-07-30 10:10:00,138.4,138.77,138.39,138.67,10533.0,131.3428,131.6939,131.3333,131.599,10533.0
2019-07-30 10:15:00,138.66,138.84,138.49,138.7,11284.0,131.5895,131.7603,131.4282,131.6275,11284.0
2019-07-30 10:20:00,138.79,138.9,138.57,138.86,11254.0,131.7129,131.8173,131.5041,131.7793,11254.0
2019-07-30 10:25:00,138.86,139.38,138.85,139.06,11623.0,131.7793,132.2728,131.7698,131.9691,11623.0
2019-07-30 10:30:00,139.21,139.51,139.16,139.47,5377.0,132.1115,132.3962,132.064,132.3582,5377.0
2019-07-30 10:35:00,139.47,139.82,139.41,139.7,25677.0,132.3582,132.6904,132.3013,132.5765,25677.0
2019-07-30 10:40:00,139.75,140.0,139.59,139.84,43156.0,132.6239,132.8612,132.4721,132.7093,43156.0
2019-07-30 10:45:00,139.86,140.0,139.85,139.99,37551.0,132.7283,132.8612,132.7188,132.8517,37551.0
2019-07-30 10:50:00,140.0,140.02,139.78,139.96,25338.0,132.8612,132.8802,132.6524,132.8232,25338.0
2019-07-30 10:55:00,139.93,140.0,139.68,139.89,10076.0,132.7948,132.8612,132.5575,132.7568,10076.0
2019-07-30 11:00:00,139.92,139.93,139.69,139.69,5430.0,132.7853,132.7948,132.567,132.567,5430.0
2019-07-30 11:05:00,139.81,139.94,139.73,139.88,6326.0,132.6809,132.8042,132.605,132.7473,6326.0
2019-07-30 11:10:00,139.93,140.0,139.84,139.84,23181.0,132.7948,132.8612,132.7093,132.7093,23181.0
2019-07-30 11:15:00,139.82,140.0,139.82,139.93,71534.0,132.6904,132.8612,132.6904,132.7948,71534.0
2019-07-30 11:20:00,139.95,140.0,139.85,139.85,11250.0,132.8137,132.8612,132.7188,132.7188,11250.0
2019-07-30 11:25:00,139.84,139.84,139.15,139.19,10922.0,132.7093,132.7093,132.0545,132.0925,10922.0
2019-07-30 11:30:00,139.16,139.16,138.76,138.97,17775.0,132.064,132.064,131.6844,131.8837,17775.0
2019-07-30 11:35:00,139.01,139.01,138.83,138.9,2568.0,131.9217,131.9217,131.7508,131.8173,2568.0
2019-07-30 11:40:00,138.93,138.93,138.67,138.67,5747.0,131.8457,131.8457,131.599,131.599,5747.0
2019-07-30 11:45:00,138.71,138.71,138.45,138.52,5748.0,131.637,131.637,131.3902,131.4567,5748.0
2019-07-30 11:50:00,138.54,138.57,138.3,138.37,32020.0,131.4756,131.5041,131.2479,131.3143,32020.0
2019-07-30 11:55:00,138.36,138.71,138.33,138.57,7052.0,131.3048,131.637,131.2763,131.5041,7052.0
2019-07-30 12:00:00,138.59,138.79,138.53,138.79,3202.0,131.5231,131.7129,131.4661,131.7129,3202.0
2019-07-30 12:05:00,138.76,139.02,138.65,139.01,10756.0,131.6844,131.9312,131.58,131.9217,10756.0
2019-07-30 12:10:00,139.14,139.22,139.02,139.22,2150.0,132.045,132.121,131.9312,132.121,2150.0
2019-07-30 12:15:00,139.25,139.5,139.24,139.4,9141.0,132.1494,132.3867,132.1399,132.2918,9141.0
2019-07-30 12:20:00,139.35,139.51,139.34,139.5,13221.0,132.2443,132.3962,132.2348,132.3867,13221.0
2019-07-30 12:25:00,139.55,139.83,139.53,139.81,5162.0,132.4341,132.6999,132.4151,132.6809,5162.0
2019-07-30 12:30:00,139.78,139.88,139.74,139.82,8912.0,132.6524,132.7473,132.6144,132.6904,8912.0
2019-07-30 12:35:00,139.78,139.78,139.66,139.69,2705.0,132.6524,132.6524,132.5385,132.567,2705.0
2019-07-30 12:40:00,139.79,140.0,139.79,140.0,15438.0,132.6619,132.8612,132.6619,132.8612,15438.0
2019-07-30 12:45:00,139.99,140.0,139.93,140.0,7925.0,132.8517,132.8612,132.7948,132.8612,7925.0
2019-07-30 12:50:00,139.98,140.0,139.89,139.93,14302.0,132.8422,132.8612,132.7568,132.7948,14302.0
2019-07-30 12:55:00,139.92,139.92,139.76,139.85,4173.0,132.7853,132.7853,132.6334,132.7188,4173.0
2019-07-30 13:00:00,139.85,139.99,139.78,139.91,14114.0,132.7188,132.8517,132.6524,132.7758,14114.0
2019-07-30 13:05:00,139.88,140.0,139.87,140.0,21359.0,132.7473,132.8612,132.7378,132.8612,21359.0
2019-07-30 13:10:00,140.0,140.0,139.88,139.92,7997.0,132.8612,132.8612,132.7473,132.7853,7997.0
2019-07-30 13:15:00,139.88,140.0,139.86,140.0,33166.0,132.7473,132.8612,132.7283,132.8612,33166.0
2019-07-30 13:20:00,140.0,140.34,139.99,140.06,15575.0,132.8612,133.1838,132.8517,132.9181,15575.0
2019-07-30 13:25:00,140.05,140.16,139.93,140.16,6301.0,132.9086,133.013,132.7948,133.013,6301.0
2019-07-30 13:30:00,140.14,140.35,140.04,140.04,4630.0,132.994,133.1933,132.8991,132.8991,4630.0
2019-07-30 13:35:00,139.98,140.14,139.96,140.14,3086.0,132.8422,132.994,132.8232,132.994,3086.0
2019-07-30 13:40:00,140.17,140.3,140.16,140.22,4691.0,133.0225,133.1459,133.013,133.07,4691.0
2019-07-30 13:45:00,140.29,140.29,140.18,140.21,3656.0,133.1364,133.1364,133.032,133.0605,3656.0
2019-07-30 13:50:00,140.21,140.26,140.09,140.09,6241.0,133.0605,133.1079,132.9466,132.9466,6241.0
2019-07-30 13:55:00,140.08,140.2,140.02,140.19,4197.0,132.9371,133.051,132.8802,133.0415,4197.0
2019-07-30 14:00:00,140.17,140.38,140.12,140.28,11314.0,133.0225,133.2218,132.9751,133.1269,11314.0
2019-07-30 14:05:00,140.34,140.4,140.13,140.37,6636.0,133.1838,133.2408,132.9846,133.2123,6636.0
2019-07-30 14:10:00,140.32,140.37,140.29,140.35,2704.0,133.1649,133.2123,133.1364,133.1933,2704.0
2019-07-30 14:15:00,140.34,140.38,140.22,140.34,3023.0,133.1838,133.2218,133.07,133.1838,3023.0
2019-07-30 14:20:00,140.34,140.35,140.3,140.35,5230.0,133.1838,133.1933,133.1459,133.1933,5230.0
2019-07-30 14:25:00,140.33,140.55,139.97,139.98,58606.0,133.1744,133.3831,132.8327,132.8422,58606.0
2019-07-30 14:30:00,139.99,140.13,139.92,140.05,33043.0,132.8517,132.9846,132.7853,132.9086,33043.0
2019-07-30 14:35:00,140.0,140.07,139.89,140.07,7929.0,132.8612,132.9276,132.7568,132.9276,7929.0
2019-07-30 14:40:00,140.01,140.01,139.44,139.44,23520.0,132.8707,132.8707,132.3297,132.3297,23520.0
2019-07-30 14:45:00,139.44,139.71,139.44,139.71,7763.0,132.3297,132.586,132.3297,132.586,7763.0
2019-07-30 14:50:00,139.66,140.05,139.6,139.98,56138.0,132.5385,132.9086,132.4816,132.8422,56138.0
2019-07-30 14:55:00,140.0,140.35,139.99,140.12,7606.0,132.8612,133.1933,132.8517,132.9751,7606.0
2019-07-30 15:00:00,140.07,140.15,140.07,140.14,3305.0,132.9276,133.0035,132.9276,132.994,3305.0
2019-07-30 15:05:00,140.12,140.17,140.06,140.17,4325.0,132.9751,133.0225,132.9181,133.0225,4325.0
2019-07-30 15:10:00,140.15,140.41,140.14,140.38,5785.0,133.0035,133.2503,132.994,133.2218,5785.0
2019-07-30 15:15:00,140.37,140.45,140.32,140.41,5610.0,133.2123,133.2882,133.1649,133.2503,5610.0
2019-07-30 15:20:00,140.43,140.58,140.43,140.47,3354.0,133.2693,133.4116,133.2693,133.3072,3354.0
2019-07-30 15:25:00,140.47,140.71,140.45,140.53,20295.0,133.3072,133.535,133.2882,133.3642,20295.0
2019-07-30 15:30:00,140.53,140.72,140.45,140.7,14549.0,133.3642,133.5445,133.2882,133.5255,14549.0
2019-07-30 15:35:00,140.7,140.7,140.47,140.53,9050.0,133.5255,133.5255,133.3072,133.3642,9050.0
2019-07-30 15:40:00,140.52,140.52,140.09,140.09,10634.0,133.3547,133.3547,132.9466,132.9466,10634.0
2019-07-30 15:45:00,140.09,140.26,140.08,140.19,15917.0,132.9466,133.1079,132.9371,133.0415,15917.0
2019-07-30 15:50:00,140.16,140.28,140.14,140.16,20971.0,133.013,133.1269,132.994,133.013,20971.0
2019-07-30 15:55:00,140.15,140.36,140.05,140.36,52541.0,133.0035,133.2028,132.9086,133.2028,52541.0
2019-07-31 09:30:00,139.8,140.69,139.68,140.69,22985.0,132.6714,133.516,132.5575,133.516,22985.0
2019-07-31 09:35:00,140.47,141.45,140.47,141.45,13911.0,133.3072,134.2372,133.3072,134.2372,13911.0
2019-07-31 09:40:00,141.45,141.84,141.01,141.41,6079.0,134.2372,134.6074,133.8197,134.1993,6079.0
2019-07-31 09:45:00,141.15,141.27,140.23,140.93,7379.0,133.9525,134.0664,133.0795,133.7438,7379.0
2019-07-31 09:50:00,140.93,141.41,140.92,141.41,6788.0,133.7438,134.1993,133.7343,134.1993,6788.0
2019-07-31 09:55:00,141.36,141.36,140.99,141.0,11240.0,134.1518,134.1518,133.8007,133.8102,11240.0
2019-07-31 10:00:00,140.88,141.36,140.88,141.17,9070.0,133.6963,134.1518,133.6963,133.9715,9070.0
2019-07-31 10:05:00,141.31,141.31,140.94,141.19,4984.0,134.1044,134.1044,133.7533,133.9905,4984.0
2019-07-31 10:10:00,141.27,141.42,140.91,141.4,4007.0,134.0664,134.2088,133.7248,134.1898,4007.0
2019-07-31 10:15:00,141.38,141.43,140.94,141.14,23256.0,134.1708,134.2183,133.7533,133.9431,23256.0
2019-07-31 10:20:00,141.13,141.49,141.04,141.25,42565.0,133.9336,134.2752,133.8482,134.0474,42565.0
2019-07-31 10:25:00,141.19,141.41,141.07,141.41,11495.0,133.9905,134.1993,133.8766,134.1993,11495.0
2019-07-31 10:30:00,141.22,141.29,141.02,141.19,6679.0,134.019,134.0854,133.8292,133.9905,6679.0
2019-07-31 10:35:00,141.19,141.41,141.12,141.41,18576.0,133.9905,134.1993,133.9241,134.1993,18576.0
2019-07-31 10:40:00,141.41,141.64,141.4,141.63,17513.0,134.1993,134.4176,134.1898,134.4081,17513.0
2019-07-31 10:45:00,141.59,141.59,141.12,141.31,9504.0,134.3701,134.3701,133.9241,134.1044,9504.0
2019-07-31 10:50:00,141.3,141.59,141.22,141.49,33893.0,134.0949,134.3701,134.019,134.2752,33893.0
2019-07-31 10:55:00,141.47,141.71,141.36,141.62,14079.0,134.2562,134.484,134.1518,134.3986,14079.0
2019-07-31 11:00:00,141.65,141.83,141.65,141.7,5635.0,134.427,134.5979,134.427,134.4745,5635.0
2019-07-31 11:05:00,141.75,141.75,141.47,141.6,7638.0,134.5219,134.5219,134.2562,134.3796,7638.0
2019-07-31 11:10:00,141.51,141.66,141.41,141.52,8826.0,134.2942,134.4365,134.1993,134.3037,8826.0
2019-07-31 11:15:00,141.52,141.62,141.19,141.62,5749.0,134.3037,134.3986,133.9905,134.3986,5749.0
2019-07-31 11:20:00,141.61,141.69,141.47,141.47,6025.0,134.3891,134.465,134.2562,134.2562,6025.0
2019-07-31 11:25:00,141.47,141.65,141.32,141.43,5037.0,134.2562,134.427,134.1139,134.2183,5037.0
2019-07-31 11:30:00,141.5,141.59,141.34,141.35,5530.0,134.2847,134.3701,134.1329,134.1423,5530.0
2019-07-31 11:35:00,141.29,141.42,141.25,141.34,5600.0,134.0854,134.2088,134.0474,134.1329,5600.0
2019-07-31 11:40:00,141.36,141.46,141.26,141.44,8656.0,134.1518,134.2467,134.0569,134.2278,8656.0
2019-07-31 11:45:00,141.44,141.45,141.14,141.15,14133.0,134.2278,134.2372,133.9431,133.9525,14133.0
2019-07-31 11:50:00,141.15,141.25,141.07,141.25,7905.0,133.9525,134.0474,133.8766,134.0474,7905.0
2019-07-31 11:55:00,141.28,141.31,141.07,141.13,2981.0,134.0759,134.1044,133.8766,133.9336,2981.0
2019-07-31 12:00:00,141.15,141.27,141.1,141.25,3314.0,133.9525,134.0664,133.9051,134.0474,3314.0
2019-07-31 12:05:00,141.28,141.29,141.19,141.21,4914.0,134.0759,134.0854,133.9905,134.0095,4914.0
2019-07-31 12:10:00,141.25,141.47,141.24,141.33,3525.0,134.0474,134.2562,134.038,134.1234,3525.0
2019-07-31 12:15:00,141.39,141.39,141.22,141.37,3700.0,134.1803,134.1803,134.019,134.1613,3700.0
2019-07-31 12:20:00,141.37,141.38,141.17,141.18,3200.0,134.1613,134.1708,133.9715,133.981,3200.0
2019-07-31 12:25:00,141.22,141.32,141.1,141.16,7901.0,134.019,134.1139,133.9051,133.962,7901.0
2019-07-31 12:30:00,141.17,141.19,141.11,141.13,2063.0,133.9715,133.9905,133.9146,133.9336,2063.0
2019-07-31 12:35:00,141.14,141.15,141.01,141.02,8765.0,133.9431,133.9525,133.8197,133.8292,8765.0
2019-07-31 12:40:00,141.04,141.04,140.83,140.89,3655.0,133.8482,133.8482,133.6489,133.7058,3655.0
2019-07-31 12:45:00,140.91,140.95,140.89,140.94,3428.0,133.7248,133.7627,133.7058,133.7533,3428.0
2019-07-31 12:50:00,140.91,141.05,140.9,141.04,6722.0,133.7248,133.8576,133.7153,133.8482,6722.0
2019-07-31 12:55:00,141.06,141.34,141.05,141.31,4464.0,133.8671,134.1329,133.8576,134.1044,4464.0
2019-07-31 13:00:00,141.33,141.42,141.2,141.42,8251.0,134.1234,134.2088,134.0,134.2088,8251.0
2019-07-31 13:05:00,141.37,141.57,141.37,141.42,6014.0,134.1613,134.3511,134.1613,134.2088,6014.0
2019-07-31 13:10:00,141.42,141.45,141.38,141.44,3458.0,134.2088,134.2372,134.1708,134.2278,3458.0
2019-07-31 13:15:00,141.42,141.45,141.38,141.4,2361.0,134.2088,134.2372,134.1708,134.1898,2361.0
2019-07-31 13:20:00,141.4,141.49,141.37,141.41,4502.0,134.1898,134.2752,134.1613,134.1993,4502.0
2019-07-31 13:25:00,141.43,141.44,141.08,141.08,4400.0,134.2183,134.2278,133.8861,133.8861,4400.0
2019-07-31 13:30:00,141.13,141.37,141.13,141.33,3697.0,133.9336,134.1613,133.9336,134.1234,3697.0
2019-07-31 13:35:00,141.28,141.34,141.14,141.25,3658.0,134.0759,134.1329,133.9431,134.0474,3658.0
2019-07-31 13:40:00,141.27,141.27,141.02,141.04,2200.0,134.0664,134.0664,133.8292,133.8482,2200.0
2019-07-31 13:45:00,141.09,141.22,141.04,141.22,4801.0,133.8956,134.019,133.8482,134.019,4801.0
2019-07-31 13:50:00,141.2,141.2,140.75,140.76,2932.0,134.0,134.0,133.5729,133.5824,2932.0
2019-07-31 13:55:00,140.74,141.16,140.71,141.16,5472.0,133.5634,133.962,133.535,133.962,5472.0
2019-07-31 14:00:00,140.89,140.89,140.33,140.59,4718.0,133.7058,133.7058,133.1744,133.4211,4718.0
2019-07-31 14:05:00,140.63,140.88,140.46,140.46,9001.0,133.4591,133.6963,133.2977,133.2977,9001.0
2019-07-31 14:10:00,140.36,140.72,140.35,140.65,10926.0,133.2028,133.5445,133.1933,133.478,10926.0
2019-07-31 14:15:00,140.62,140.77,140.44,140.59,5000.0,133.4496,133.5919,133.2787,133.4211,5000.0
2019-07-31 14:20:00,140.65,140.82,140.32,140.36,5250.0,133.478,133.6394,133.1649,133.2028,5250.0
2019-07-31 14:25:00,140.31,140.58,140.24,140.31,5855.0,133.1554,133.4116,133.0889,133.1554,5855.0
2019-07-31 14:30:00,140.4,140.58,140.4,140.46,2652.0,133.2408,133.4116,133.2408,133.2977,2652.0
2019-07-31 14:35:00,140.57,140.68,139.66,139.66,5449.0,133.4021,133.5065,132.5385,132.5385,5449.0
2019-07-31 14:40:00,139.78,139.86,139.4,139.4,6380.0,132.6524,132.7283,132.2918,132.2918,6380.0
2019-07-31 14:45:00,139.43,139.85,139.35,139.47,9225.0,132.3202,132.7188,132.2443,132.3582,9225.0
2019-07-31 14:50:00,139.43,139.47,138.31,139.0,13560.0,132.3202,132.3582,131.2574,131.9122,13560.0
2019-07-31 14:55:00,139.03,139.35,138.9,139.0,6379.0,131.9406,132.2443,131.8173,131.9122,6379.0
2019-07-31 15:00:00,139.05,139.66,138.82,139.2,18035.0,131.9596,132.5385,131.7414,132.102,18035.0
2019-07-31 15:05:00,139.28,139.77,139.15,139.5,25047.0,132.1779,132.6429,132.0545,132.3867,25047.0
2019-07-31 15:10:00,139.57,139.89,139.31,139.89,9595.0,132.4531,132.7568,132.2064,132.7568,9595.0
2019-07-31 15:15:00,139.96,140.07,139.57,140.06,21076.0,132.8232,132.9276,132.4531,132.9181,21076.0
2019-07-31 15:20:00,140.01,140.11,139.76,139.76,5332.0,132.8707,132.9656,132.6334,132.6334,5332.0
2019-07-31 15:25:00,139.81,139.88,139.63,139.69,4528.0,132.6809,132.7473,132.5101,132.567,4528.0
2019-07-31 15:30:00,139.65,139.65,139.2,139.27,10029.0,132.529,132.529,132.102,132.1684,10029.0
2019-07-31 15:35:00,139.29,139.35,139.15,139.16,9993.0,132.1874,132.2443,132.0545,132.064,9993.0
2019-07-31 15:40:00,139.25,139.25,138.95,139.16,16460.0,132.1494,132.1494,131.8647,132.064,16460.0
2019-07-31 15:45:00,139.16,139.46,139.07,139.16,10986.0,132.064,132.3487,131.9786,132.064,10986.0
2019-07-31 15:50:00,139.1,139.16,138.6,138.6,26564.0,132.0071,132.064,131.5326,131.5326,26564.0
2019-07-31 15:55:00,138.63,138.77,138.29,138.32,53131.0,131.561,131.6939,131.2384,131.2668,53131.0
2019-08-01 09:30:00,138.38,138.96,138.07,138.71,7586.0,131.3238,131.8742,131.0296,131.637,7586.0
2019-08-01 09:35:00,138.43,138.43,137.43,138.23,5666.0,131.3712,131.3712,130.4222,131.1814,5666.0
2019-08-01 09:40:00,138.35,139.1,138.19,138.66,5526.0,131.2953,132.0071,131.1435,131.5895,5526.0
2019-08-01 09:45:00,138.46,139.32,138.46,139.32,5939.0,131.3997,132.2159,131.3997,132.2159,5939.0
2019-08-01 09:50:00,139.31,139.79,139.19,139.36,6986.0,132.2064,132.6619,132.0925,132.2538,6986.0
2019-08-01 09:55:00,139.35,139.39,139.2,139.31,4021.0,132.2443,132.2823,132.102,132.2064,4021.0
2019-08-01 10:00:00,139.21,139.41,139.19,139.31,3304.0,132.1115,132.3013,132.0925,132.2064,3304.0
2019-08-01 10:05:00,139.31,139.38,139.13,139.13,4202.0,132.2064,132.2728,132.0355,132.0355,4202.0
2019-08-01 10:10:00,139.13,139.5,139.11,139.5,3100.0,132.0355,132.3867,132.0166,132.3867,3100.0
2019-08-01 10:15:00,139.51,139.74,139.51,139.74,2200.0,132.3962,132.6144,132.3962,132.6144,2200.0
2019-08-01 10:20:00,139.64,139.82,139.6,139.63,2000.0,132.5195,132.6904,132.4816,132.5101,2000.0
2019-08-01 10:25:00,139.63,139.85,139.63,139.85,2035.0,132.5101,132.7188,132.5101,132.7188,2035.0
2019-08-01 10:30:00,139.86,140.21,139.86,140.02,4859.0,132.7283,133.0605,132.7283,132.8802,4859.0
2019-08-01 10:35:00,140.0,140.09,139.91,140.0,1200.0,132.8612,132.9466,132.7758,132.8612,1200.0
2019-08-01 10:40:00,140.02,140.23,140.0,140.1,4525.0,132.8802,133.0795,132.8612,132.9561,4525.0
2019-08-01 10:45:00,140.06,140.25,140.01,140.23,1400.0,132.9181,133.0984,132.8707,133.0795,1400.0
2019-08-01 10:50:00,140.25,140.47,140.02,140.14,5246.0,133.0984,133.3072,132.8802,132.994,5246.0
2019-08-01 10:55:00,140.12,140.14,139.94,140.14,5489.0,132.9751,132.994,132.8042,132.994,5489.0
2019-08-01 11:00:00,140.27,140.41,140.08,140.08,2774.0,133.1174,133.2503,132.9371,132.9371,2774.0
2019-08-01 11:05:00,140.1,140.25,140.01,140.01,4713.0,132.9561,133.0984,132.8707,132.8707,4713.0
2019-08-01 11:10:00,139.96,140.14,139.96,140.14,3030.0,132.8232,132.994,132.8232,132.994,3030.0
2019-08-01 11:15:00,140.09,140.09,139.79,139.83,2300.0,132.9466,132.9466,132.6619,132.6999,2300.0
2019-08-01 11:20:00,139.86,140.06,139.85,139.92,3300.0,132.7283,132.9181,132.7188,132.7853,3300.0
2019-08-01 11:25:00,139.84,139.84,139.68,139.72,2400.0,132.7093,132.7093,132.5575,132.5955,2400.0
2019-08-01 11:30:00,139.64,139.69,139.57,139.59,3416.0,132.5195,132.567,132.4531,132.4721,3416.0
2019-08-01 11:35:00,139.61,139.61,139.32,139.53,4703.0,132.4911,132.4911,132.2159,132.4151,4703.0
2019-08-01 11:40:00,139.46,139.52,139.36,139.4,2706.0,132.3487,132.4057,132.2538,132.2918,2706.0
2019-08-01 11:45:00,139.32,139.38,139.01,139.01,5267.0,132.2159,132.2728,131.9217,131.9217,5267.0
2019-08-01 11:50:00,139.05,139.05,138.68,138.8,5554.0,131.9596,131.9596,131.6085,131.7224,5554.0
2019-08-01 11:55:00,138.82,138.88,138.5,138.62,4084.0,131.7414,131.7983,131.4377,131.5516,4084.0
2019-08-01 12:00:00,138.59,138.64,138.48,138.52,6850.0,131.5231,131.5705,131.4187,131.4567,6850.0
2019-08-01 12:05:00,138.58,138.6,138.4,138.41,2100.0,131.5136,131.5326,131.3428,131.3523,2100.0
2019-08-01 12:10:00,138.39,138.44,138.28,138.32,5986.0,131.3333,131.3807,131.2289,131.2668,5986.0
2019-08-01 12:15:00,138.34,138.34,137.96,137.98,3358.0,131.2858,131.2858,130.9252,130.9442,3358.0
2019-08-01 12:20:00,137.97,138.06,137.97,137.99,1529.0,130.9347,131.0201,130.9347,130.9537,1529.0
2019-08-01 12:25:00,138.04,138.24,138.04,138.2,5813.0,131.0011,131.1909,131.0011,131.153,5813.0
2019-08-01 12:30:00,138.18,138.2,137.95,138.03,6943.0,131.134,131.153,130.9157,130.9916,6943.0
2019-08-01 12:35:00,138.0,138.06,137.93,138.06,4893.0,130.9632,131.0201,130.8967,131.0201,4893.0
2019-08-01 12:40:00,138.09,138.32,138.06,138.18,3020.0,131.0486,131.2668,131.0201,131.134,3020.0
2019-08-01 12:45:00,138.21,138.39,138.12,138.22,6708.0,131.1625,131.3333,131.077,131.1719,6708.0
2019-08-01 12:50:00,138.21,138.3,138.2,138.25,2300.0,131.1625,131.2479,131.153,131.2004,2300.0
2019-08-01 12:55:00,138.25,138.26,138.16,138.26,5048.0,131.2004,131.2099,131.115,131.2099,5048.0
2019-08-01 13:00:00,138.21,138.24,138.13,138.22,5334.0,131.1625,131.1909,131.0865,131.1719,5334.0
2019-08-01 13:05:00,138.25,138.3,138.15,138.19,5100.0,131.2004,131.2479,131.1055,131.1435,5100.0
2019-08-01 13:10:00,138.14,138.14,138.06,138.12,2300.0,131.096,131.096,131.0201,131.077,2300.0
2019-08-01 13:15:00,138.09,138.33,138.05,138.28,4526.0,131.0486,131.2763,131.0106,131.2289,4526.0
2019-08-01 13:20:00,138.26,138.38,138.17,138.22,2600.0,131.2099,131.3238,131.1245,131.1719,2600.0
2019-08-01 13:25:00,138.21,138.25,136.95,136.95,12165.0,131.1625,131.2004,129.9667,129.9667,12165.0
2019-08-01 13:30:00,136.96,137.5,136.81,136.81,2955.0,129.9762,130.4887,129.8338,129.8338,2955.0
2019-08-01 13:35:00,136.72,136.95,136.27,136.27,6125.0,129.7484,129.9667,129.3214,129.3214,6125.0
2019-08-01 13:40:00,136.22,136.45,135.78,135.9,7499.0,129.2739,129.4922,128.8564,128.9702,7499.0
2019-08-01 13:45:00,135.99,136.49,135.83,136.4,9040.0,129.0557,129.5302,128.9038,129.4448,9040.0
2019-08-01 13:50:00,136.45,136.72,136.06,136.22,5819.0,129.4922,129.7484,129.1221,129.2739,5819.0
2019-08-01 13:55:00,136.17,136.59,135.89,136.44,7872.0,129.2265,129.6251,128.9608,129.4827,7872.0
2019-08-01 14:00:00,136.5,136.87,136.44,136.58,6500.0,129.5397,129.8908,129.4827,129.6156,6500.0
2019-08-01 14:05:00,136.56,136.89,136.5,136.61,2174.0,129.5966,129.9098,129.5397,129.644,2174.0
2019-08-01 14:10:00,136.69,136.96,136.5,136.96,9275.0,129.72,129.9762,129.5397,129.9762,9275.0
2019-08-01 14:15:00,137.0,137.12,136.83,136.91,2353.0,130.0142,130.128,129.8528,129.9287,2353.0
2019-08-01 14:20:00,136.84,137.07,136.7,137.07,5465.0,129.8623,130.0806,129.7295,130.0806,5465.0
2019-08-01 14:25:00,137.03,137.43,137.03,137.43,4725.0,130.0426,130.4222,130.0426,130.4222,4725.0
2019-08-01 14:30:00,137.51,137.51,137.11,137.32,5311.0,130.4982,130.4982,130.1185,130.3178,5311.0
2019-08-01 14:35:00,137.27,137.31,136.95,137.0,4300.0,130.2704,130.3084,129.9667,130.0142,4300.0
2019-08-01 14:40:00,137.04,137.21,136.68,136.68,2754.0,130.0521,130.2134,129.7105,129.7105,2754.0
2019-08-01 14:45:00,136.75,136.99,136.69,136.82,8507.0,129.7769,130.0047,129.72,129.8433,8507.0
2019-08-01 14:50:00,136.78,136.95,136.68,136.68,10125.0,129.8054,129.9667,129.7105,129.7105,10125.0
2019-08-01 14:55:00,136.7,136.71,136.37,136.66,4961.0,129.7295,129.7389,129.4163,129.6915,4961.0
2019-08-01 15:00:00,136.65,136.7,136.39,136.69,4800.0,129.682,129.7295,129.4353,129.72,4800.0
2019-08-01 15:05:00,136.72,136.72,136.44,136.5,8574.0,129.7484,129.7484,129.4827,129.5397,8574.0
2019-08-01 15:10:00,136.47,136.77,136.47,136.63,4000.0,129.5112,129.7959,129.5112,129.663,4000.0
2019-08-01 15:15:00,136.6,137.01,136.52,136.8,6285.0,129.6346,130.0236,129.5586,129.8244,6285.0
2019-08-01 15:20:00,136.66,136.96,136.66,136.96,4092.0,129.6915,129.9762,129.6915,129.9762,4092.0
2019-08-01 15:25:00,136.9,137.04,136.74,136.8,9008.0,129.9193,130.0521,129.7674,129.8244,9008.0
2019-08-01 15:30:00,136.86,136.92,136.49,136.49,9007.0,129.8813,129.9382,129.5302,129.5302,9007.0
2019-08-01 15:35:00,136.46,136.9,136.38,136.8,10675.0,129.5017,129.9193,129.4258,129.8244,10675.0
2019-08-01 15:40:00,136.85,136.87,136.58,136.73,9909.0,129.8718,129.8908,129.6156,129.7579,9909.0
2019-08-01 15:45:00,136.78,136.88,136.37,136.43,12847.0,129.8054,129.9003,129.4163,129.4732,12847.0
2019-08-01 15:50:00,136.43,136.63,136.29,136.4,28749.0,129.4732,129.663,129.3404,129.4448,28749.0
2019-08-01 15:55:00,136.48,136.87,136.35,136.68,52734.0,129.5207,129.8908,129.3973,129.7105,52734.0
2019-08-02 09:30:00,135.56,135.8,134.28,134.81,28781.0,128.6476,128.8753,127.4329,127.9358,28781.0
2019-08-02 09:35:00,134.88,136.04,134.42,135.55,11639.0,128.0023,129.1031,127.5657,128.6381,11639.0
2019-08-02 09:40:00,135.37,135.6,135.34,135.34,2448.0,128.4673,128.6855,128.4388,128.4388,2448.0
2019-08-02 09:45:00,135.19,135.28,134.74,134.79,2607.0,128.2965,128.3819,127.8694,127.9168,2607.0
2019-08-02 09:50:00,134.92,136.09,134.92,136.09,6646.0,128.0402,129.1506,128.0402,129.1506,6646.0
2019-08-02 09:55:00,135.91,135.93,135.63,135.73,1900.0,128.9797,128.9987,128.714,128.8089,1900.0
2019-08-02 10:00:00,135.63,135.95,135.58,135.64,5177.0,128.714,129.0177,128.6666,128.7235,5177.0
2019-08-02 10:05:00,135.54,135.55,135.37,135.39,1743.0,128.6286,128.6381,128.4673,128.4863,1743.0
2019-08-02 10:10:00,135.3,135.32,135.05,135.31,3464.0,128.4008,128.4198,128.1636,128.4103,3464.0
2019-08-02 10:15:00,135.48,136.37,135.48,136.37,7822.0,128.5717,129.4163,128.5717,129.4163,7822.0
2019-08-02 10:20:00,136.29,136.99,136.29,136.97,7920.0,129.3404,130.0047,129.3404,129.9857,7920.0
2019-08-02 10:25:00,136.91,137.0,136.84,137.0,3300.0,129.9287,130.0142,129.8623,130.0142,3300.0
2019-08-02 10:30:00,136.82,136.89,136.38,136.59,5556.0,129.8433,129.9098,129.4258,129.6251,5556.0
2019-08-02 10:35:00,136.53,136.64,136.5,136.57,5037.0,129.5681,129.6725,129.5397,129.6061,5037.0
2019-08-02 10:40:00,136.76,136.76,136.57,136.64,1500.0,129.7864,129.7864,129.6061,129.6725,1500.0
2019-08-02 10:45:00,136.68,136.74,136.24,136.24,3717.0,129.7105,129.7674,129.2929,129.2929,3717.0
2019-08-02 10:50:00,136.31,136.5,136.19,136.5,2867.0,129.3593,129.5397,129.2455,129.5397,2867.0
2019-08-02 10:55:00,136.43,136.82,136.43,136.63,2077.0,129.4732,129.8433,129.4732,129.663,2077.0
2019-08-02 11:00:00,136.59,136.78,136.58,136.58,6356.0,129.6251,129.8054,129.6156,129.6156,6356.0
2019-08-02 11:05:00,136.62,137.29,136.62,137.23,4985.0,129.6535,130.2894,129.6535,130.2324,4985.0
2019-08-02 11:10:00,137.21,137.32,137.13,137.3,723.0,130.2134,130.3178,130.1375,130.2989,723.0
2019-08-02 11:15:00,137.12,137.52,137.12,137.47,3170.0,130.128,130.5076,130.128,130.4602,3170.0
2019-08-02 11:20:00,137.49,137.49,137.02,137.07,2927.0,130.4792,130.4792,130.0331,130.0806,2927.0
2019-08-02 11:25:00,137.18,137.22,137.09,137.12,1400.0,130.185,130.2229,130.0996,130.128,1400.0
2019-08-02 11:30:00,137.06,137.09,136.64,136.64,4100.0,130.0711,130.0996,129.6725,129.6725,4100.0
2019-08-02 11:35:00,136.59,137.04,136.59,136.82,1245.0,129.6251,130.0521,129.6251,129.8433,1245.0
2019-08-02 11:40:00,136.9,137.08,136.75,136.75,2236.0,129.9193,130.0901,129.7769,129.7769,2236.0
2019-08-02 11:45:00,136.74,136.92,136.6,136.92,1594.0,129.7674,129.9382,129.6346,129.9382,1594.0
2019-08-02 11:50:00,137.06,137.06,136.71,137.02,1709.0,130.0711,130.0711,129.7389,130.0331,1709.0
2019-08-02 11:55:00,136.99,137.23,136.99,137.23,1530.0,130.0047,130.2324,130.0047,130.2324,1530.0
2019-08-02 12:00:00,137.27,137.46,137.26,137.35,3274.0,130.2704,130.4507,130.2609,130.3463,3274.0
2019-08-02 12:05:00,137.29,137.41,137.29,137.37,4338.0,130.2894,130.4033,130.2894,130.3653,4338.0
2019-08-02 12:10:00,137.38,137.42,137.34,137.36,2800.0,130.3748,130.4127,130.3368,130.3558,2800.0
2019-08-02 12:15:00,137.39,137.5,137.36,137.41,700.0,130.3843,130.4887,130.3558,130.4033,700.0
2019-08-02 12:20:00,137.49,137.51,137.16,137.32,4590.0,130.4792,130.4982,130.166,130.3178,4590.0
2019-08-02 12:25:00,137.24,138.12,137.24,138.12,10509.0,130.2419,131.077,130.2419,131.077,10509.0
2019-08-02 12:30:00,138.06,138.07,137.73,137.75,2400.0,131.0201,131.0296,130.7069,130.7259,2400.0
2019-08-02 12:35:00,137.69,137.89,137.69,137.89,3600.0,130.669,130.8588,130.669,130.8588,3600.0
2019-08-02 12:40:00,137.82,137.85,137.67,137.82,2500.0,130.7923,130.8208,130.65,130.7923,2500.0
2019-08-02 12:45:00,137.81,137.93,137.74,137.78,7040.0,130.7829,130.8967,130.7164,130.7544,7040.0
2019-08-02 12:50:00,137.76,137.92,137.73,137.83,1950.0,130.7354,130.8872,130.7069,130.8018,1950.0
2019-08-02 12:55:00,137.72,137.73,137.49,137.52,1715.0,130.6974,130.7069,130.4792,130.5076,1715.0
2019-08-02 13:00:00,137.34,137.37,137.23,137.37,3300.0,130.3368,130.3653,130.2324,130.3653,3300.0
2019-08-02 13:05:00,137.25,137.26,136.92,136.98,2222.0,130.2514,130.2609,129.9382,129.9952,2222.0
2019-08-02 13:10:00,136.97,137.01,136.8,136.86,2794.0,129.9857,130.0236,129.8244,129.8813,2794.0
2019-08-02 13:15:00,136.87,137.12,136.87,137.04,2335.0,129.8908,130.128,129.8908,130.0521,2335.0
2019-08-02 13:20:00,137.09,137.28,137.09,137.2,5506.0,130.0996,130.2799,130.0996,130.204,5506.0
2019-08-02 13:25:00,137.2,137.2,137.06,137.11,2506.0,130.204,130.204,130.0711,130.1185,2506.0
2019-08-02 13:30:00,137.08,137.08,137.04,137.08,608.0,130.0901,130.0901,130.0521,130.0901,608.0
2019-08-02 13:35:00,137.03,137.06,136.99,137.01,800.0,130.0426,130.0711,130.0047,130.0236,800.0
2019-08-02 13:40:00,137.08,137.19,137.08,137.14,1200.0,130.0901,130.1945,130.0901,130.147,1200.0
2019-08-02 13:45:00,137.2,137.32,137.2,137.3,1782.0,130.204,130.3178,130.204,130.2989,1782.0
2019-08-02 13:50:00,137.3,137.37,137.11,137.16,3429.0,130.2989,130.3653,130.1185,130.166,3429.0
2019-08-02 13:55:00,137.22,137.23,137.11,137.15,1800.0,130.2229,130.2324,130.1185,130.1565,1800.0
2019-08-02 14:00:00,137.1,137.32,136.99,137.17,3651.0,130.1091,130.3178,130.0047,130.1755,3651.0
2019-08-02 14:05:00,137.16,137.36,137.08,137.1,1339.0,130.166,130.3558,130.0901,130.1091,1339.0
2019-08-02 14:10:00,137.07,137.34,137.07,137.34,1500.0,130.0806,130.3368,130.0806,130.3368,1500.0
2019-08-02 14:15:00,137.34,137.34,137.1,137.15,3222.0,130.3368,130.3368,130.1091,130.1565,3222.0
2019-08-02 14:20:00,137.14,137.39,137.12,137.36,1925.0,130.147,130.3843,130.128,130.3558,1925.0
2019-08-02 14:25:00,137.34,137.38,137.23,137.23,2311.0,130.3368,130.3748,130.2324,130.2324,2311.0
2019-08-02 14:30:00,137.23,137.23,137.1,137.1,1637.0,130.2324,130.2324,130.1091,130.1091,1637.0
2019-08-02 14:35:00,137.13,137.22,137.06,137.21,1701.0,130.1375,130.2229,130.0711,130.2134,1701.0
2019-08-02 14:40:00,137.18,137.22,137.16,137.16,1464.0,130.185,130.2229,130.166,130.166,1464.0
2019-08-02 14:45:00,137.15,137.3,136.95,137.02,2952.0,130.1565,130.2989,129.9667,130.0331,2952.0
2019-08-02 14:50:00,137.0,137.1,137.0,137.09,4092.0,130.0142,130.1091,130.0142,130.0996,4092.0
2019-08-02 14:55:00,137.05,137.13,136.97,137.13,1500.0,130.0616,130.1375,129.9857,130.1375,1500.0
2019-08-02 15:00:00,137.24,137.41,137.18,137.41,3533.0,130.2419,130.4033,130.185,130.4033,3533.0
2019-08-02 15:05:00,137.4,137.4,137.26,137.26,3421.0,130.3938,130.3938,130.2609,130.2609,3421.0
2019-08-02 15:10:00,137.18,137.26,137.13,137.17,2532.0,130.185,130.2609,130.1375,130.1755,2532.0
2019-08-02 15:15:00,137.15,137.3,137.05,137.28,2400.0,130.1565,130.2989,130.0616,130.2799,2400.0
2019-08-02 15:20:00,137.4,137.74,137.38,137.66,2600.0,130.3938,130.7164,130.3748,130.6405,2600.0
2019-08-02 15:25:00,137.75,137.91,137.7,137.85,4680.0,130.7259,130.8778,130.6785,130.8208,4680.0
2019-08-02 15:30:00,137.84,137.89,137.61,137.66,5274.0,130.8113,130.8588,130.5931,130.6405,5274.0
2019-08-02 15:35:00,137.63,138.39,137.61,138.19,6035.0,130.612,131.3333,130.5931,131.1435,6035.0
2019-08-02 15:40:00,138.2,138.3,137.96,138.14,11879.0,131.153,131.2479,130.9252,131.096,11879.0
2019-08-02 15:45:00,138.09,138.11,137.87,137.87,11510.0,131.0486,131.0676,130.8398,130.8398,11510.0
2019-08-02 15:50:00,137.88,137.96,137.61,137.64,12614.0,130.8493,130.9252,130.5931,130.6215,12614.0
2019-08-02 15:55:00,137.59,137.91,137.59,137.71,29937.0,130.5741,130.8778,130.5741,130.688,29937.0
2019-08-05 09:30:00,136.1,136.14,135.37,136.07,9577.0,129.1601,129.198,128.4673,129.1316,9577.0
2019-08-05 09:35:00,136.26,136.62,135.89,136.04,3400.0,129.3119,129.6535,128.9608,129.1031,3400.0
2019-08-05 09:40:00,136.04,136.04,135.76,136.01,2412.0,129.1031,129.1031,128.8374,129.0746,2412.0
2019-08-05 09:45:00,136.12,136.43,135.88,135.88,3200.0,129.179,129.4732,128.9513,128.9513,3200.0
2019-08-05 09:50:00,136.06,136.45,136.06,136.28,2581.0,129.1221,129.4922,129.1221,129.3309,2581.0
2019-08-05 09:55:00,136.51,136.79,136.29,136.69,5205.0,129.5491,129.8149,129.3404,129.72,5205.0
2019-08-05 10:00:00,136.58,136.59,136.06,136.06,5302.0,129.6156,129.6251,129.1221,129.1221,5302.0
2019-08-05 10:05:00,136.03,136.3,136.01,136.16,11367.0,129.0936,129.3499,129.0746,129.217,11367.0
2019-08-05 10:10:00,136.24,136.46,136.21,136.35,3800.0,129.2929,129.5017,129.2644,129.3973,3800.0
2019-08-05 10:15:00,136.29,136.38,136.11,136.22,15779.0,129.3404,129.4258,129.1695,129.2739,15779.0
2019-08-05 10:20:00,136.27,136.39,136.14,136.29,2700.0,129.3214,129.4353,129.198,129.3404,2700.0
2019-08-05 10:25:00,136.28,136.45,136.27,136.44,2270.0,129.3309,129.4922,129.3214,129.4827,2270.0
2019-08-05 10:30:00,136.47,136.55,136.33,136.42,3154.0,129.5112,129.5871,129.3783,129.4637,3154.0
2019-08-05 10:35:00,136.4,136.61,136.34,136.61,1602.0,129.4448,129.644,129.3878,129.644,1602.0
2019-08-05 10:40:00,136.47,136.64,136.44,136.48,5632.0,129.5112,129.6725,129.4827,129.5207,5632.0
2019-08-05 10:45:00,136.52,136.53,136.35,136.43,2531.0,129.5586,129.5681,129.3973,129.4732,2531.0
2019-08-05 10:50:00,136.34,136.35,136.04,136.21,8028.0,129.3878,129.3973,129.1031,129.2644,8028.0
2019-08-05 10:55:00,136.15,136.57,136.15,136.54,12620.0,129.2075,129.6061,129.2075,129.5776,12620.0
2019-08-05 11:00:00,136.49,136.85,136.49,136.84,3017.0,129.5302,129.8718,129.5302,129.8623,3017.0
2019-08-05 11:05:00,136.84,136.88,136.69,136.69,4066.0,129.8623,129.9003,129.72,129.72,4066.0
2019-08-05 11:10:00,136.68,137.04,136.67,136.97,1823.0,129.7105,130.0521,129.701,129.9857,1823.0
2019-08-05 11:15:00,136.89,136.98,136.71,136.98,1400.0,129.9098,129.9952,129.7389,129.9952,1400.0
2019-08-05 11:20:00,136.99,137.2,136.99,137.0,2652.0,130.0047,130.204,130.0047,130.0142,2652.0
2019-08-05 11:25:00,137.05,137.21,136.93,137.19,3358.0,130.0616,130.2134,129.9477,130.1945,3358.0
2019-08-05 11:30:00,137.18,137.29,137.04,137.28,2926.0,130.185,130.2894,130.0521,130.2799,2926.0
2019-08-05 11:35:00,137.23,137.43,137.23,137.26,3951.0,130.2324,130.4222,130.2324,130.2609,3951.0
2019-08-05 11:40:00,137.27,137.3,137.0,137.09,4654.0,130.2704,130.2989,130.0142,130.0996,4654.0
2019-08-05 11:45:00,137.03,137.36,137.03,137.2,2969.0,130.0426,130.3558,130.0426,130.204,2969.0
2019-08-05 11:50:00,137.28,137.34,136.86,137.11,3658.0,130.2799,130.3368,129.8813,130.1185,3658.0
2019-08-05 11:55:00,136.96,137.07,136.89,136.94,4299.0,129.9762,130.0806,129.9098,129.9572,4299.0
2019-08-05 12:00:00,136.93,136.98,136.81,136.87,4234.0,129.9477,129.9952,129.8338,129.8908,4234.0
2019-08-05 12:05:00,136.81,137.02,136.81,136.92,3612.0,129.8338,130.0331,129.8338,129.9382,3612.0
2019-08-05 12:10:00,136.85,136.88,136.73,136.88,8354.0,129.8718,129.9003,129.7579,129.9003,8354.0
2019-08-05 12:15:00,136.87,137.09,136.84,137.03,2100.0,129.8908,130.0996,129.8623,130.0426,2100.0
2019-08-05 12:20:00,137.02,137.25,136.99,137.25,7019.0,130.0331,130.2514,130.0047,130.2514,7019.0
2019-08-05 12:25:00,137.22,137.25,136.76,136.96,15199.0,130.2229,130.2514,129.7864,129.9762,15199.0
2019-08-05 12:30:00,136.96,137.15,136.63,136.63,7853.0,129.9762,130.1565,129.663,129.663,7853.0
2019-08-05 12:35:00,136.59,136.67,136.37,136.38,2350.0,129.6251,129.701,129.4163,129.4258,2350.0
2019-08-05 12:40:00,136.3,136.58,136.08,136.53,19600.0,129.3499,129.6156,129.1411,129.5681,19600.0
2019-08-05 12:45:00,136.53,136.65,136.38,136.44,4587.0,129.5681,129.682,129.4258,129.4827,4587.0
2019-08-05 12:50:00,136.38,136.78,136.34,136.63,3056.0,129.4258,129.8054,129.3878,129.663,3056.0
2019-08-05 12:55:00,136.59,136.59,136.32,136.51,2848.0,129.6251,129.6251,129.3688,129.5491,2848.0
2019-08-05 13:00:00,136.52,136.71,136.47,136.59,1500.0,129.5586,129.7389,129.5112,129.6251,1500.0
2019-08-05 13:05:00,136.57,136.8,136.57,136.8,2600.0,129.6061,129.8244,129.6061,129.8244,2600.0
2019-08-05 13:10:00,136.82,137.06,136.82,136.99,11940.0,129.8433,130.0711,129.8433,130.0047,11940.0
2019-08-05 13:15:00,136.96,137.22,136.89,137.06,3029.0,129.9762,130.2229,129.9098,130.0711,3029.0
2019-08-05 13:20:00,137.04,137.12,136.99,137.0,1400.0,130.0521,130.128,130.0047,130.0142,1400.0
2019-08-05 13:25:00,137.07,137.07,136.92,137.05,3673.0,130.0806,130.0806,129.9382,130.0616,3673.0
2019-08-05 13:30:00,137.0,137.0,136.88,136.94,5300.0,130.0142,130.0142,129.9003,129.9572,5300.0
2019-08-05 13:35:00,137.0,137.3,137.0,137.27,4197.0,130.0142,130.2989,130.0142,130.2704,4197.0
2019-08-05 13:40:00,137.38,137.4,136.86,136.92,5236.0,130.3748,130.3938,129.8813,129.9382,5236.0
2019-08-05 13:45:00,136.9,137.01,136.88,136.96,2200.0,129.9193,130.0236,129.9003,129.9762,2200.0
2019-08-05 13:50:00,137.02,137.08,136.93,137.08,3777.0,130.0331,130.0901,129.9477,130.0901,3777.0
2019-08-05 13:55:00,137.03,137.11,136.94,136.99,5404.0,130.0426,130.1185,129.9572,130.0047,5404.0
2019-08-05 14:00:00,137.02,137.12,136.88,137.06,6302.0,130.0331,130.128,129.9003,130.0711,6302.0
2019-08-05 14:05:00,137.02,137.25,136.97,137.13,5160.0,130.0331,130.2514,129.9857,130.1375,5160.0
2019-08-05 14:10:00,137.12,137.29,137.06,137.29,2502.0,130.128,130.2894,130.0711,130.2894,2502.0
2019-08-05 14:15:00,137.31,137.41,137.27,137.39,7454.0,130.3084,130.4033,130.2704,130.3843,7454.0
2019-08-05 14:20:00,137.39,137.44,137.18,137.22,8500.0,130.3843,130.4317,130.185,130.2229,8500.0
2019-08-05 14:25:00,137.19,137.19,136.97,137.02,6058.0,130.1945,130.1945,129.9857,130.0331,6058.0
2019-08-05 14:30:00,136.98,137.19,136.97,137.19,4609.0,129.9952,130.1945,129.9857,130.1945,4609.0
2019-08-05 14:35:00,137.24,137.4,137.14,137.18,12838.0,130.2419,130.3938,130.147,130.185,12838.0
2019-08-05 14:40:00,137.14,137.35,137.07,137.08,7170.0,130.147,130.3463,130.0806,130.0901,7170.0
2019-08-05 14:45:00,137.04,137.45,137.0,137.31,9425.0,130.0521,130.4412,130.0142,130.3084,9425.0
2019-08-05 14:50:00,137.28,137.33,137.14,137.19,6180.0,130.2799,130.3273,130.147,130.1945,6180.0
2019-08-05 14:55:00,137.13,137.38,137.12,137.34,5648.0,130.1375,130.3748,130.128,130.3368,5648.0
2019-08-05 15:00:00,137.28,137.39,136.87,136.87,9212.0,130.2799,130.3843,129.8908,129.8908,9212.0
2019-08-05 15:05:00,136.87,136.91,136.67,136.76,71757.0,129.8908,129.9287,129.701,129.7864,71757.0
2019-08-05 15:10:00,136.87,137.36,136.86,137.23,4250.0,129.8908,130.3558,129.8813,130.2324,4250.0
2019-08-05 15:15:00,137.22,137.49,136.91,137.42,3422.0,130.2229,130.4792,129.9287,130.4127,3422.0
2019-08-05 15:20:00,137.37,137.59,137.22,137.22,5700.0,130.3653,130.5741,130.2229,130.2229,5700.0
2019-08-05 15:25:00,137.35,137.56,137.16,137.23,5250.0,130.3463,130.5456,130.166,130.2324,5250.0
2019-08-05 15:30:00,137.11,137.45,136.93,137.4,7615.0,130.1185,130.4412,129.9477,130.3938,7615.0
2019-08-05 15:35:00,137.35,137.49,137.1,137.37,12002.0,130.3463,130.4792,130.1091,130.3653,12002.0
2019-08-05 15:40:00,137.36,137.65,137.28,137.65,11313.0,130.3558,130.631,130.2799,130.631,11313.0
2019-08-05 15:45:00,137.71,137.96,137.46,137.59,18632.0,130.688,130.9252,130.4507,130.5741,18632.0
2019-08-05 15:50:00,137.59,137.85,137.45,137.65,30820.0,130.5741,130.8208,130.4412,130.631,30820.0
2019-08-05 15:55:00,137.78,138.04,137.56,137.56,52696.0,130.7544,131.0011,130.5456,130.5456,52696.0
2019-08-06 09:30:00,138.07,138.69,137.85,138.24,11703.0,131.0296,131.618,130.8208,131.1909,11703.0
2019-08-06 09:35:00,137.87,138.33,137.8,138.3,4460.0,130.8398,131.2763,130.7734,131.2479,4460.0
2019-08-06 09:40:00,138.09,138.13,137.19,137.59,4645.0,131.0486,131.0865,130.1945,130.5741,4645.0
2019-08-06 09:45:00,137.26,137.26,136.6,136.76,5850.0,130.2609,130.2609,129.6346,129.7864,5850.0
2019-08-06 09:50:00,136.43,136.81,136.43,136.8,4148.0,129.4732,129.8338,129.4732,129.8244,4148.0
2019-08-06 09:55:00,136.69,136.78,136.48,136.75,2341.0,129.72,129.8054,129.5207,129.7769,2341.0
2019-08-06 10:00:00,136.91,137.4,136.9,137.4,5651.0,129.9287,130.3938,129.9193,130.3938,5651.0
2019-08-06 10:05:00,137.34,137.43,137.01,137.01,3025.0,130.3368,130.4222,130.0236,130.0236,3025.0
2019-08-06 10:10:00,137.13,137.42,136.72,136.88,21360.0,130.1375,130.4127,129.7484,129.9003,21360.0
2019-08-06 10:15:00,136.97,136.97,136.06,136.06,6055.0,129.9857,129.9857,129.1221,129.1221,6055.0
2019-08-06 10:20:00,136.0,136.4,136.0,136.37,4273.0,129.0651,129.4448,129.0651,129.4163,4273.0
2019-08-06 10:25:00,136.42,136.58,136.38,136.43,6700.0,129.4637,129.6156,129.4258,129.4732,6700.0
2019-08-06 10:30:00,136.42,136.8,136.42,136.8,2808.0,129.4637,129.8244,129.4637,129.8244,2808.0
2019-08-06 10:35:00,136.71,137.01,136.7,136.97,10700.0,129.7389,130.0236,129.7295,129.9857,10700.0
2019-08-06 10:40:00,137.05,137.13,137.03,137.03,2885.0,130.0616,130.1375,130.0426,130.0426,2885.0
2019-08-06 10:45:00,136.98,137.1,136.92,136.97,4811.0,129.9952,130.1091,129.9382,129.9857,4811.0
2019-08-06 10:50:00,136.84,136.98,136.72,136.98,3300.0,129.8623,129.9952,129.7484,129.9952,3300.0
2019-08-06 10:55:00,136.97,137.27,136.76,137.27,7947.0,129.9857,130.2704,129.7864,130.2704,7947.0
2019-08-06 11:00:00,137.12,137.21,136.96,137.11,3431.0,130.128,130.2134,129.9762,130.1185,3431.0
2019-08-06 11:05:00,137.14,137.4,137.14,137.26,1800.0,130.147,130.3938,130.147,130.2609,1800.0
2019-08-06 11:10:00,137.2,137.24,137.02,137.02,2400.0,130.204,130.2419,130.0331,130.0331,2400.0
2019-08-06 11:15:00,137.0,137.07,136.95,137.05,7500.0,130.0142,130.0806,129.9667,130.0616,7500.0
2019-08-06 11:20:00,137.0,137.35,137.0,137.35,2108.0,130.0142,130.3463,130.0142,130.3463,2108.0
2019-08-06 11:25:00,137.47,137.49,137.33,137.34,5121.0,130.4602,130.4792,130.3273,130.3368,5121.0
2019-08-06 11:30:00,137.38,137.49,137.24,137.36,4350.0,130.3748,130.4792,130.2419,130.3558,4350.0
2019-08-06 11:35:00,137.37,137.42,137.21,137.34,4216.0,130.3653,130.4127,130.2134,130.3368,4216.0
2019-08-06 11:40:00,137.39,137.58,137.04,137.06,6600.0,130.3843,130.5646,130.0521,130.0711,6600.0
2019-08-06 11:45:00,137.15,137.3,137.01,137.3,4800.0,130.1565,130.2989,130.0236,130.2989,4800.0
2019-08-06 11:50:00,137.3,137.41,137.23,137.29,3946.0,130.2989,130.4033,130.2324,130.2894,3946.0
2019-08-06 11:55:00,137.31,137.61,137.31,137.61,3999.0,130.3084,130.5931,130.3084,130.5931,3999.0
2019-08-06 12:00:00,137.65,137.81,137.43,137.43,1840.0,130.631,130.7829,130.4222,130.4222,1840.0
2019-08-06 12:05:00,137.44,137.48,137.27,137.31,12033.0,130.4317,130.4697,130.2704,130.3084,12033.0
2019-08-06 12:10:00,137.37,137.41,137.25,137.35,7080.0,130.3653,130.4033,130.2514,130.3463,7080.0
2019-08-06 12:15:00,137.32,137.37,137.19,137.23,3233.0,130.3178,130.3653,130.1945,130.2324,3233.0
2019-08-06 12:20:00,137.23,137.23,137.11,137.14,2051.0,130.2324,130.2324,130.1185,130.147,2051.0
2019-08-06 12:25:00,137.21,137.22,137.09,137.09,2900.0,130.2134,130.2229,130.0996,130.0996,2900.0
2019-08-06 12:30:00,137.08,137.3,137.08,137.3,3108.0,130.0901,130.2989,130.0901,130.2989,3108.0
2019-08-06 12:35:00,137.35,137.37,137.05,137.17,5537.0,130.3463,130.3653,130.0616,130.1755,5537.0
2019-08-06 12:40:00,137.08,137.4,137.08,137.35,2962.0,130.0901,130.3938,130.0901,130.3463,2962.0
2019-08-06 12:45:00,137.39,137.39,137.07,137.2,4529.0,130.3843,130.3843,130.0806,130.204,4529.0
2019-08-06 12:50:00,137.22,137.32,137.04,137.27,3619.0,130.2229,130.3178,130.0521,130.2704,3619.0
2019-08-06 12:55:00,137.3,137.35,137.24,137.26,3619.0,130.2989,130.3463,130.2419,130.2609,3619.0
2019-08-06 13:00:00,137.3,137.38,137.3,137.33,10512.0,130.2989,130.3748,130.2989,130.3273,10512.0
2019-08-06 13:05:00,137.28,137.64,137.28,137.53,8400.0,130.2799,130.6215,130.2799,130.5171,8400.0
2019-08-06 13:10:00,137.49,137.63,137.47,137.62,3700.0,130.4792,130.612,130.4602,130.6025,3700.0
2019-08-06 13:15:00,137.58,137.64,137.46,137.53,4900.0,130.5646,130.6215,130.4507,130.5171,4900.0
2019-08-06 13:20:00,137.6,137.71,137.55,137.71,3236.0,130.5836,130.688,130.5361,130.688,3236.0
2019-08-06 13:25:00,137.77,137.85,137.67,137.78,2800.0,130.7449,130.8208,130.65,130.7544,2800.0
2019-08-06 13:30:00,137.78,137.79,137.57,137.65,4555.0,130.7544,130.7639,130.5551,130.631,4555.0
2019-08-06 13:35:00,137.59,137.62,137.48,137.5,10752.0,130.5741,130.6025,130.4697,130.4887,10752.0
2019-08-06 13:40:00,137.53,137.58,137.43,137.44,4500.0,130.5171,130.5646,130.4222,130.4317,4500.0
2019-08-06 13:45:00,137.47,137.75,137.47,137.74,4225.0,130.4602,130.7259,130.4602,130.7164,4225.0
2019-08-06 13:50:00,137.69,137.82,137.69,137.81,1623.0,130.669,130.7923,130.669,130.7829,1623.0
2019-08-06 13:55:00,137.81,137.81,137.67,137.74,2819.0,130.7829,130.7829,130.65,130.7164,2819.0
2019-08-06 14:00:00,137.72,137.76,137.6,137.63,4340.0,130.6974,130.7354,130.5836,130.612,4340.0
2019-08-06 14:05:00,137.61,137.8,137.52,137.8,3581.0,130.5931,130.7734,130.5076,130.7734,3581.0
2019-08-06 14:10:00,137.83,137.96,137.83,137.96,3345.0,130.8018,130.9252,130.8018,130.9252,3345.0
2019-08-06 14:15:00,137.96,138.22,137.95,138.0,5725.0,130.9252,131.1719,130.9157,130.9632,5725.0
2019-08-06 14:20:00,138.05,138.09,137.87,137.88,4059.0,131.0106,131.0486,130.8398,130.8493,4059.0
2019-08-06 14:25:00,137.9,138.19,137.87,138.15,4300.0,130.8683,131.1435,130.8398,131.1055,4300.0
2019-08-06 14:30:00,138.13,138.3,138.07,138.25,3700.0,131.0865,131.2479,131.0296,131.2004,3700.0
2019-08-06 14:35:00,138.19,138.23,138.14,138.16,3400.0,131.1435,131.1814,131.096,131.115,3400.0
2019-08-06 14:40:00,138.16,138.26,138.02,138.2,4149.0,131.115,131.2099,130.9821,131.153,4149.0
2019-08-06 14:45:00,138.15,138.15,138.01,138.15,5143.0,131.1055,131.1055,130.9727,131.1055,5143.0
2019-08-06 14:50:00,138.19,138.21,137.88,137.95,4129.0,131.1435,131.1625,130.8493,130.9157,4129.0
2019-08-06 14:55:00,137.88,137.92,137.72,137.75,2709.0,130.8493,130.8872,130.6974,130.7259,2709.0
2019-08-06 15:00:00,137.81,137.95,137.76,137.94,6402.0,130.7829,130.9157,130.7354,130.9062,6402.0
2019-08-06 15:05:00,137.92,138.08,137.9,137.95,5397.0,130.8872,131.0391,130.8683,130.9157,5397.0
2019-08-06 15:10:00,137.88,138.05,137.88,138.04,5936.0,130.8493,131.0106,130.8493,131.0011,5936.0
2019-08-06 15:15:00,138.09,138.11,137.98,138.08,3300.0,131.0486,131.0676,130.9442,131.0391,3300.0
2019-08-06 15:20:00,138.11,138.26,138.1,138.26,6215.0,131.0676,131.2099,131.0581,131.2099,6215.0
2019-08-06 15:25:00,138.28,138.29,137.98,138.01,3100.0,131.2289,131.2384,130.9442,130.9727,3100.0
2019-08-06 15:30:00,138.05,138.05,137.77,137.83,5366.0,131.0106,131.0106,130.7449,130.8018,5366.0
2019-08-06 15:35:00,137.88,138.1,137.87,138.0,10849.0,130.8493,131.0581,130.8398,130.9632,10849.0
2019-08-06 15:40:00,137.99,138.1,137.95,138.06,10019.0,130.9537,131.0581,130.9157,131.0201,10019.0
2019-08-06 15:45:00,138.05,138.12,137.92,138.05,9658.0,131.0106,131.077,130.8872,131.0106,9658.0
2019-08-06 15:50:00,138.07,138.38,138.07,138.29,18156.0,131.0296,131.3238,131.0296,131.2384,18156.0
2019-08-06 15:55:00,138.31,138.35,138.07,138.11,32545.0,131.2574,131.2953,131.0296,131.0676,32545.0
2019-08-07 09:30:00,136.92,137.36,136.89,137.21,8432.0,129.9382,130.3558,129.9098,130.2134,8432.0
2019-08-07 09:35:00,137.15,137.5,136.9,137.5,2700.0,130.1565,130.4887,129.9193,130.4887,2700.0
2019-08-07 09:40:00,137.48,137.48,136.59,136.61,4688.0,130.4697,130.4697,129.6251,129.644,4688.0
2019-08-07 09:45:00,136.62,136.73,136.13,136.73,3543.0,129.6535,129.7579,129.1885,129.7579,3543.0
2019-08-07 09:50:00,136.88,137.28,136.77,137.28,4746.0,129.9003,130.2799,129.7959,130.2799,4746.0
2019-08-07 09:55:00,137.35,137.52,137.21,137.48,1400.0,130.3463,130.5076,130.2134,130.4697,1400.0
2019-08-07 10:00:00,137.5,137.72,137.3,137.52,1891.0,130.4887,130.6974,130.2989,130.5076,1891.0
2019-08-07 10:05:00,137.45,137.76,137.38,137.59,2701.0,130.4412,130.7354,130.3748,130.5741,2701.0
2019-08-07 10:10:00,137.57,137.76,137.34,137.45,5738.0,130.5551,130.7354,130.3368,130.4412,5738.0
2019-08-07 10:15:00,137.42,138.0,137.42,137.7,7199.0,130.4127,130.9632,130.4127,130.6785,7199.0
2019-08-07 10:20:00,137.61,137.94,137.56,137.76,4000.0,130.5931,130.9062,130.5456,130.7354,4000.0
2019-08-07 10:25:00,137.65,137.98,137.64,137.7,2700.0,130.631,130.9442,130.6215,130.6785,2700.0
2019-08-07 10:30:00,137.64,137.95,137.54,137.9,2387.0,130.6215,130.9157,130.5266,130.8683,2387.0
2019-08-07 10:35:00,138.0,138.29,138.0,138.29,1561.0,130.9632,131.2384,130.9632,131.2384,1561.0
2019-08-07 10:40:00,138.24,138.28,138.01,138.12,3099.0,131.1909,131.2289,130.9727,131.077,3099.0
2019-08-07 10:45:00,138.08,138.08,137.61,137.61,10243.0,131.0391,131.0391,130.5931,130.5931,10243.0
2019-08-07 10:50:00,137.7,137.76,137.23,137.5,6122.0,130.6785,130.7354,130.2324,130.4887,6122.0
2019-08-07 10:55:00,137.53,137.65,137.4,137.65,3240.0,130.5171,130.631,130.3938,130.631,3240.0
2019-08-07 11:00:00,137.61,137.67,137.4,137.44,4200.0,130.5931,130.65,130.3938,130.4317,4200.0
2019-08-07 11:05:00,137.47,137.51,137.38,137.48,3790.0,130.4602,130.4982,130.3748,130.4697,3790.0
2019-08-07 11:10:00,137.47,137.7,137.47,137.52,3130.0,130.4602,130.6785,130.4602,130.5076,3130.0
2019-08-07 11:15:00,137.47,137.51,137.31,137.5,2634.0,130.4602,130.4982,130.3084,130.4887,2634.0
2019-08-07 11:20:00,137.53,137.68,136.97,137.05,3005.0,130.5171,130.6595,129.9857,130.0616,3005.0
2019-08-07 11:25:00,137.0,137.06,136.82,136.92,5164.0,130.0142,130.0711,129.8433,129.9382,5164.0
2019-08-07 11:30:00,136.88,136.89,136.68,136.8,1864.0,129.9003,129.9098,129.7105,129.8244,1864.0
2019-08-07 11:35:00,137.04,137.04,136.7,136.96,1736.0,130.0521,130.0521,129.7295,129.9762,1736.0
2019-08-07 11:40:00,136.91,136.91,136.53,136.66,7228.0,129.9287,129.9287,129.5681,129.6915,7228.0
2019-08-07 11:45:00,136.77,136.82,136.5,136.78,5976.0,129.7959,129.8433,129.5397,129.8054,5976.0
2019-08-07 11:50:00,136.79,136.98,136.78,136.86,3529.0,129.8149,129.9952,129.8054,129.8813,3529.0
2019-08-07 11:55:00,136.87,137.08,136.83,136.86,3769.0,129.8908,130.0901,129.8528,129.8813,3769.0
2019-08-07 12:00:00,136.8,136.83,136.56,136.56,5518.0,129.8244,129.8528,129.5966,129.5966,5518.0
2019-08-07 12:05:00,136.56,136.62,136.5,136.62,5198.0,129.5966,129.6535,129.5397,129.6535,5198.0
2019-08-07 12:10:00,136.62,136.89,136.62,136.89,1100.0,129.6535,129.9098,129.6535,129.9098,1100.0
2019-08-07 12:15:00,136.93,137.01,136.75,136.79,7161.0,129.9477,130.0236,129.7769,129.8149,7161.0
2019-08-07 12:20:00,136.73,136.77,136.62,136.67,2771.0,129.7579,129.7959,129.6535,129.701,2771.0
2019-08-07 12:25:00,136.61,136.91,136.61,136.78,1747.0,129.644,129.9287,129.644,129.8054,1747.0
2019-08-07 12:30:00,136.74,137.04,136.73,137.02,3248.0,129.7674,130.0521,129.7579,130.0331,3248.0
2019-08-07 12:35:00,137.02,137.21,136.96,137.21,6020.0,130.0331,130.2134,129.9762,130.2134,6020.0
2019-08-07 12:40:00,137.2,137.2,137.01,137.03,6141.0,130.204,130.204,130.0236,130.0426,6141.0
2019-08-07 12:45:00,137.03,137.17,137.03,137.11,4071.0,130.0426,130.1755,130.0426,130.1185,4071.0
2019-08-07 12:50:00,137.11,137.21,137.1,137.12,10057.0,130.1185,130.2134,130.1091,130.128,10057.0
2019-08-07 12:55:00,137.18,137.46,137.12,137.46,6565.0,130.185,130.4507,130.128,130.4507,6565.0
2019-08-07 13:00:00,137.43,137.51,137.26,137.3,6396.0,130.4222,130.4982,130.2609,130.2989,6396.0
2019-08-07 13:05:00,137.3,137.44,137.29,137.44,3700.0,130.2989,130.4317,130.2894,130.4317,3700.0
2019-08-07 13:10:00,137.45,137.45,137.25,137.25,2300.0,130.4412,130.4412,130.2514,130.2514,2300.0
2019-08-07 13:15:00,137.21,137.21,137.01,137.04,5983.0,130.2134,130.2134,130.0236,130.0521,5983.0
2019-08-07 13:20:00,137.11,137.14,136.95,137.14,3606.0,130.1185,130.147,129.9667,130.147,3606.0
2019-08-07 13:25:00,137.09,137.12,137.03,137.11,3731.0,130.0996,130.128,130.0426,130.1185,3731.0
2019-08-07 13:30:00,137.15,137.47,137.11,137.33,5345.0,130.1565,130.4602,130.1185,130.3273,5345.0
2019-08-07 13:35:00,137.33,137.71,137.33,137.66,3400.0,130.3273,130.688,130.3273,130.6405,3400.0
2019-08-07 13:40:00,137.71,137.73,137.53,137.53,8494.0,130.688,130.7069,130.5171,130.5171,8494.0
2019-08-07 13:45:00,137.53,137.61,137.46,137.58,10271.0,130.5171,130.5931,130.4507,130.5646,10271.0
2019-08-07 13:50:00,137.6,137.6,137.34,137.38,5877.0,130.5836,130.5836,130.3368,130.3748,5877.0
2019-08-07 13:55:00,137.37,137.4,137.21,137.27,8673.0,130.3653,130.3938,130.2134,130.2704,8673.0
2019-08-07 14:00:00,137.32,137.57,137.28,137.56,4769.0,130.3178,130.5551,130.2799,130.5456,4769.0
2019-08-07 14:05:00,137.54,137.54,137.39,137.49,4802.0,130.5266,130.5266,130.3843,130.4792,4802.0
2019-08-07 14:10:00,137.5,137.53,137.34,137.34,3494.0,130.4887,130.5171,130.3368,130.3368,3494.0
2019-08-07 14:15:00,137.33,137.35,137.19,137.28,17381.0,130.3273,130.3463,130.1945,130.2799,17381.0
2019-08-07 14:20:00,137.37,137.38,137.25,137.34,3035.0,130.3653,130.3748,130.2514,130.3368,3035.0
2019-08-07 14:25:00,137.27,137.63,137.25,137.63,2267.0,130.2704,130.612,130.2514,130.612,2267.0
2019-08-07 14:30:00,137.59,137.78,137.55,137.61,4488.0,130.5741,130.7544,130.5361,130.5931,4488.0
2019-08-07 14:35:00,137.57,137.66,137.28,137.38,3800.0,130.5551,130.6405,130.2799,130.3748,3800.0
2019-08-07 14:40:00,137.34,137.8,137.34,137.8,2510.0,130.3368,130.7734,130.3368,130.7734,2510.0
2019-08-07 14:45:00,137.81,137.84,137.57,137.6,4408.0,130.7829,130.8113,130.5551,130.5836,4408.0
2019-08-07 14:50:00,137.55,137.64,137.55,137.64,2599.0,130.5361,130.6215,130.5361,130.6215,2599.0
2019-08-07 14:55:00,137.66,137.78,137.59,137.75,3091.0,130.6405,130.7544,130.5741,130.7259,3091.0
2019-08-07 15:00:00,137.76,137.76,137.43,137.51,8776.0,130.7354,130.7354,130.4222,130.4982,8776.0
2019-08-07 15:05:00,137.53,137.76,137.53,137.59,7119.0,130.5171,130.7354,130.5171,130.5741,7119.0
2019-08-07 15:10:00,137.57,137.64,137.49,137.54,6958.0,130.5551,130.6215,130.4792,130.5266,6958.0
2019-08-07 15:15:00,137.56,137.79,137.44,137.74,3205.0,130.5456,130.7639,130.4317,130.7164,3205.0
2019-08-07 15:20:00,137.72,137.86,137.72,137.79,5613.0,130.6974,130.8303,130.6974,130.7639,5613.0
2019-08-07 15:25:00,137.82,138.1,137.81,138.0,6463.0,130.7923,131.0581,130.7829,130.9632,6463.0
2019-08-07 15:30:00,137.97,138.06,137.91,138.04,5565.0,130.9347,131.0201,130.8778,131.0011,5565.0
2019-08-07 15:35:00,138.02,138.36,137.96,138.32,15130.0,130.9821,131.3048,130.9252,131.2668,15130.0
2019-08-07 15:40:00,138.33,138.35,138.12,138.29,7708.0,131.2763,131.2953,131.077,131.2384,7708.0
2019-08-07 15:45:00,138.22,138.31,138.05,138.05,6468.0,131.1719,131.2574,131.0106,131.0106,6468.0
2019-08-07 15:50:00,138.05,138.1,137.95,137.97,14984.0,131.0106,131.0581,130.9157,130.9347,14984.0
2019-08-07 15:55:00,138.1,138.47,137.98,138.01,47243.0,131.0581,131.4092,130.9442,130.9727,47243.0
2019-08-08 09:30:00,138.33,138.98,138.33,138.98,8365.0,131.2763,131.8932,131.2763,131.8932,8365.0
2019-08-08 09:35:00,138.78,139.44,138.78,139.36,4362.0,131.7034,132.3297,131.7034,132.2538,4362.0
2019-08-08 09:40:00,139.22,139.29,138.93,138.93,6899.0,132.121,132.1874,131.8457,131.8457,6899.0
2019-08-08 09:45:00,139.05,139.6,138.91,139.6,8442.0,131.9596,132.4816,131.8268,132.4816,8442.0
2019-08-08 09:50:00,139.41,139.43,139.06,139.36,48228.0,132.3013,132.3202,131.9691,132.2538,48228.0
2019-08-08 09:55:00,139.37,139.73,138.99,139.0,26967.0,132.2633,132.605,131.9027,131.9122,26967.0
2019-08-08 10:00:00,139.0,139.13,138.89,139.06,3761.0,131.9122,132.0355,131.8078,131.9691,3761.0
2019-08-08 10:05:00,139.1,139.36,139.1,139.17,5018.0,132.0071,132.2538,132.0071,132.0735,5018.0
2019-08-08 10:10:00,139.17,139.64,138.99,139.63,13663.0,132.0735,132.5195,131.9027,132.5101,13663.0
2019-08-08 10:15:00,139.67,139.93,139.59,139.93,5868.0,132.548,132.7948,132.4721,132.7948,5868.0
2019-08-08 10:20:00,139.91,140.47,139.91,140.2,3890.0,132.7758,133.3072,132.7758,133.051,3890.0
2019-08-08 10:25:00,140.21,140.25,139.78,139.78,11602.0,133.0605,133.0984,132.6524,132.6524,11602.0
2019-08-08 10:30:00,139.75,139.76,139.39,139.41,3200.0,132.6239,132.6334,132.2823,132.3013,3200.0
2019-08-08 10:35:00,139.46,139.48,138.91,138.91,8716.0,132.3487,132.3677,131.8268,131.8268,8716.0
2019-08-08 10:40:00,138.91,139.17,138.9,138.97,5052.0,131.8268,132.0735,131.8173,131.8837,5052.0
2019-08-08 10:45:00,138.92,138.92,138.5,138.5,4102.0,131.8363,131.8363,131.4377,131.4377,4102.0
2019-08-08 10:50:00,138.46,138.62,138.46,138.62,5807.0,131.3997,131.5516,131.3997,131.5516,5807.0
2019-08-08 10:55:00,138.62,138.74,138.23,138.3,5237.0,131.5516,131.6654,131.1814,131.2479,5237.0
2019-08-08 11:00:00,138.32,138.36,138.09,138.12,4700.0,131.2668,131.3048,131.0486,131.077,4700.0
2019-08-08 11:05:00,138.09,138.13,137.86,137.87,5027.0,131.0486,131.0865,130.8303,130.8398,5027.0
2019-08-08 11:10:00,137.86,138.15,137.84,138.06,7727.0,130.8303,131.1055,130.8113,131.0201,7727.0
2019-08-08 11:15:00,138.01,138.05,137.95,137.99,3651.0,130.9727,131.0106,130.9157,130.9537,3651.0
2019-08-08 11:20:00,137.96,138.09,137.9,138.05,5019.0,130.9252,131.0486,130.8683,131.0106,5019.0
2019-08-08 11:25:00,138.09,138.41,138.08,138.37,8807.0,131.0486,131.3523,131.0391,131.3143,8807.0
2019-08-08 11:30:00,138.38,138.52,138.34,138.34,9119.0,131.3238,131.4567,131.2858,131.2858,9119.0
2019-08-08 11:35:00,138.31,138.38,138.15,138.15,5276.0,131.2574,131.3238,131.1055,131.1055,5276.0
2019-08-08 11:40:00,138.23,138.25,137.94,138.0,14760.0,131.1814,131.2004,130.9062,130.9632,14760.0
2019-08-08 11:45:00,138.0,138.03,137.88,137.89,5344.0,130.9632,130.9916,130.8493,130.8588,5344.0
2019-08-08 11:50:00,137.86,137.89,137.63,137.82,10655.0,130.8303,130.8588,130.612,130.7923,10655.0
2019-08-08 11:55:00,137.87,138.0,137.83,137.97,5054.0,130.8398,130.9632,130.8018,130.9347,5054.0
2019-08-08 12:00:00,138.02,138.33,138.02,138.27,5195.0,130.9821,131.2763,130.9821,131.2194,5195.0
2019-08-08 12:05:00,138.24,138.38,138.23,138.3,2902.0,131.1909,131.3238,131.1814,131.2479,2902.0
2019-08-08 12:10:00,138.31,138.4,138.28,138.28,13901.0,131.2574,131.3428,131.2289,131.2289,13901.0
2019-08-08 12:15:00,138.29,138.3,138.19,138.2,4573.0,131.2384,131.2479,131.1435,131.153,4573.0
2019-08-08 12:20:00,138.22,138.23,137.97,138.01,7151.0,131.1719,131.1814,130.9347,130.9727,7151.0
2019-08-08 12:25:00,138.0,138.08,137.97,138.04,2792.0,130.9632,131.0391,130.9347,131.0011,2792.0
2019-08-08 12:30:00,138.08,138.35,138.08,138.35,1125.0,131.0391,131.2953,131.0391,131.2953,1125.0
2019-08-08 12:35:00,138.38,138.43,138.37,138.38,600.0,131.3238,131.3712,131.3143,131.3238,600.0
2019-08-08 12:40:00,138.31,138.5,138.31,138.44,4919.0,131.2574,131.4377,131.2574,131.3807,4919.0
2019-08-08 12:45:00,138.47,138.5,138.32,138.5,19169.0,131.4092,131.4377,131.2668,131.4377,19169.0
2019-08-08 12:50:00,138.5,138.63,138.43,138.55,6449.0,131.4377,131.561,131.3712,131.4851,6449.0
2019-08-08 12:55:00,138.52,138.64,138.52,138.57,1300.0,131.4567,131.5705,131.4567,131.5041,1300.0
2019-08-08 13:00:00,138.75,138.93,138.75,138.91,3809.0,131.6749,131.8457,131.6749,131.8268,3809.0
2019-08-08 13:05:00,138.88,138.97,138.87,138.88,1416.0,131.7983,131.8837,131.7888,131.7983,1416.0
2019-08-08 13:10:00,138.86,138.9,138.56,138.56,11258.0,131.7793,131.8173,131.4946,131.4946,11258.0
2019-08-08 13:15:00,138.59,138.74,138.57,138.68,3272.0,131.5231,131.6654,131.5041,131.6085,3272.0
2019-08-08 13:20:00,138.83,139.01,138.77,138.9,2982.0,131.7508,131.9217,131.6939,131.8173,2982.0
2019-08-08 13:25:00,138.96,138.96,138.51,138.51,14047.0,131.8742,131.8742,131.4472,131.4472,14047.0
2019-08-08 13:30:00,138.53,138.64,138.52,138.58,3253.0,131.4661,131.5705,131.4567,131.5136,3253.0
2019-08-08 13:35:00,138.66,138.71,138.63,138.71,1200.0,131.5895,131.637,131.561,131.637,1200.0
2019-08-08 13:40:00,138.74,138.81,138.72,138.72,2912.0,131.6654,131.7319,131.6465,131.6465,2912.0
2019-08-08 13:45:00,138.75,138.76,138.67,138.74,4254.0,131.6749,131.6844,131.599,131.6654,4254.0
2019-08-08 13:50:00,138.71,138.77,138.67,138.74,2529.0,131.637,131.6939,131.599,131.6654,2529.0
2019-08-08 13:55:00,138.79,138.79,138.61,138.61,2033.0,131.7129,131.7129,131.5421,131.5421,2033.0
2019-08-08 14:00:00,138.6,138.6,138.5,138.52,3566.0,131.5326,131.5326,131.4377,131.4567,3566.0
2019-08-08 14:05:00,138.57,138.78,138.57,138.6,2205.0,131.5041,131.7034,131.5041,131.5326,2205.0
2019-08-08 14:10:00,138.62,138.7,138.62,138.7,400.0,131.5516,131.6275,131.5516,131.6275,400.0
2019-08-08 14:15:00,138.84,138.84,138.68,138.75,2129.0,131.7603,131.7603,131.6085,131.6749,2129.0
2019-08-08 14:20:00,138.79,138.86,138.73,138.78,600.0,131.7129,131.7793,131.6559,131.7034,600.0
2019-08-08 14:25:00,138.86,138.86,138.63,138.63,3837.0,131.7793,131.7793,131.561,131.561,3837.0
2019-08-08 14:30:00,138.66,138.7,138.55,138.55,2499.0,131.5895,131.6275,131.4851,131.4851,2499.0
2019-08-08 14:35:00,138.55,138.64,138.52,138.52,1701.0,131.4851,131.5705,131.4567,131.4567,1701.0
2019-08-08 14:40:00,138.51,138.68,138.51,138.68,639.0,131.4472,131.6085,131.4472,131.6085,639.0
2019-08-08 14:45:00,138.68,138.76,138.42,138.42,5200.0,131.6085,131.6844,131.3617,131.3617,5200.0
2019-08-08 14:50:00,138.38,138.66,138.38,138.51,3126.0,131.3238,131.5895,131.3238,131.4472,3126.0
2019-08-08 14:55:00,138.43,138.59,138.43,138.57,2359.0,131.3712,131.5231,131.3712,131.5041,2359.0
2019-08-08 15:00:00,138.52,138.61,138.43,138.5,5360.0,131.4567,131.5421,131.3712,131.4377,5360.0
2019-08-08 15:05:00,138.5,138.62,138.47,138.55,2400.0,131.4377,131.5516,131.4092,131.4851,2400.0
2019-08-08 15:10:00,138.5,138.59,138.48,138.49,3174.0,131.4377,131.5231,131.4187,131.4282,3174.0
2019-08-08 15:15:00,138.48,138.56,138.35,138.38,10023.0,131.4187,131.4946,131.2953,131.3238,10023.0
2019-08-08 15:20:00,138.36,138.52,138.3,138.52,3432.0,131.3048,131.4567,131.2479,131.4567,3432.0
2019-08-08 15:25:00,138.5,138.6,138.4,138.47,10285.0,131.4377,131.5326,131.3428,131.4092,10285.0
2019-08-08 15:30:00,138.43,138.81,138.43,138.7,5200.0,131.3712,131.7319,131.3712,131.6275,5200.0
2019-08-08 15:35:00,138.72,138.87,138.72,138.87,5280.0,131.6465,131.7888,131.6465,131.7888,5280.0
2019-08-08 15:40:00,138.93,139.26,138.93,139.23,11382.0,131.8457,132.1589,131.8457,132.1304,11382.0
2019-08-08 15:45:00,139.24,139.25,139.0,139.22,6852.0,132.1399,132.1494,131.9122,132.121,6852.0
2019-08-08 15:50:00,139.19,139.34,139.18,139.23,17935.0,132.0925,132.2348,132.083,132.1304,17935.0
2019-08-08 15:55:00,139.22,139.45,139.11,139.39,25791.0,132.121,132.3392,132.0166,132.2823,25791.0
2019-08-09 09:30:00,139.35,139.9,139.28,139.44,9154.0,132.2443,132.7663,132.1779,132.3297,9154.0
2019-08-09 09:35:00,139.31,139.52,139.11,139.35,6472.0,132.2064,132.4057,132.0166,132.2443,6472.0
2019-08-09 09:40:00,139.1,139.63,138.88,139.11,6095.0,132.0071,132.5101,131.7983,132.0166,6095.0
2019-08-09 09:45:00,139.36,139.86,139.3,139.59,2771.0,132.2538,132.7283,132.1969,132.4721,2771.0
2019-08-09 09:50:00,139.48,139.67,139.36,139.67,1348.0,132.3677,132.548,132.2538,132.548,1348.0
2019-08-09 09:55:00,139.9,140.15,139.84,140.1,3323.0,132.7663,133.0035,132.7093,132.9561,3323.0
2019-08-09 10:00:00,140.07,140.31,139.75,139.75,3300.0,132.9276,133.1554,132.6239,132.6239,3300.0
2019-08-09 10:05:00,139.8,139.8,139.16,139.3,3400.0,132.6714,132.6714,132.064,132.1969,3400.0
2019-08-09 10:10:00,139.21,139.32,139.06,139.06,3400.0,132.1115,132.2159,131.9691,131.9691,3400.0
2019-08-09 10:15:00,139.15,139.22,138.81,138.81,2042.0,132.0545,132.121,131.7319,131.7319,2042.0
2019-08-09 10:20:00,138.79,138.86,138.67,138.78,1807.0,131.7129,131.7793,131.599,131.7034,1807.0
2019-08-09 10:25:00,138.95,139.08,138.75,138.75,2700.0,131.8647,131.9881,131.6749,131.6749,2700.0
2019-08-09 10:30:00,138.81,138.81,138.52,138.52,600.0,131.7319,131.7319,131.4567,131.4567,600.0
2019-08-09 10:35:00,138.41,138.76,138.41,138.69,2091.0,131.3523,131.6844,131.3523,131.618,2091.0
2019-08-09 10:40:00,138.56,138.69,138.44,138.69,1300.0,131.4946,131.618,131.3807,131.618,1300.0
2019-08-09 10:45:00,138.73,138.95,138.66,138.94,2402.0,131.6559,131.8647,131.5895,131.8552,2402.0
2019-08-09 10:50:00,139.01,139.04,138.93,138.97,3560.0,131.9217,131.9501,131.8457,131.8837,3560.0
2019-08-09 10:55:00,138.96,139.21,138.96,139.12,800.0,131.8742,132.1115,131.8742,132.0261,800.0
2019-08-09 11:00:00,139.16,139.46,139.06,139.23,2930.0,132.064,132.3487,131.9691,132.1304,2930.0
2019-08-09 11:05:00,139.25,139.32,139.03,139.16,2608.0,132.1494,132.2159,131.9406,132.064,2608.0
2019-08-09 11:10:00,139.2,139.21,138.85,138.96,1299.0,132.102,132.1115,131.7698,131.8742,1299.0
2019-08-09 11:15:00,139.11,139.55,139.1,139.55,18857.0,132.0166,132.4341,132.0071,132.4341,18857.0
2019-08-09 11:20:00,139.5,139.5,139.32,139.34,3011.0,132.3867,132.3867,132.2159,132.2348,3011.0
2019-08-09 11:25:00,139.28,139.43,139.28,139.33,2101.0,132.1779,132.3202,132.1779,132.2253,2101.0
2019-08-09 11:30:00,139.37,139.41,139.26,139.34,3464.0,132.2633,132.3013,132.1589,132.2348,3464.0
2019-08-09 11:35:00,139.36,139.49,139.33,139.4,2509.0,132.2538,132.3772,132.2253,132.2918,2509.0
2019-08-09 11:40:00,139.48,139.66,139.45,139.61,5150.0,132.3677,132.5385,132.3392,132.4911,5150.0
2019-08-09 11:45:00,139.58,139.78,139.58,139.78,2111.0,132.4626,132.6524,132.4626,132.6524,2111.0
2019-08-09 11:50:00,139.72,139.73,139.51,139.51,2965.0,132.5955,132.605,132.3962,132.3962,2965.0
2019-08-09 11:55:00,139.49,139.63,139.43,139.44,3206.0,132.3772,132.5101,132.3202,132.3297,3206.0
2019-08-09 12:00:00,139.5,139.79,139.5,139.71,3272.0,132.3867,132.6619,132.3867,132.586,3272.0
2019-08-09 12:05:00,139.71,139.76,139.62,139.73,3321.0,132.586,132.6334,132.5006,132.605,3321.0
2019-08-09 12:10:00,139.75,139.79,139.7,139.78,2805.0,132.6239,132.6619,132.5765,132.6524,2805.0
2019-08-09 12:15:00,139.73,139.73,139.51,139.65,2862.0,132.605,132.605,132.3962,132.529,2862.0
2019-08-09 12:20:00,139.69,139.96,139.66,139.87,4946.0,132.567,132.8232,132.5385,132.7378,4946.0
2019-08-09 12:25:00,139.89,140.02,139.8,139.94,2552.0,132.7568,132.8802,132.6714,132.8042,2552.0
2019-08-09 12:30:00,139.95,140.01,139.93,139.93,1391.0,132.8137,132.8707,132.7948,132.7948,1391.0
2019-08-09 12:35:00,139.93,139.96,139.81,139.93,2126.0,132.7948,132.8232,132.6809,132.7948,2126.0
2019-08-09 12:40:00,140.02,140.1,139.98,140.09,2305.0,132.8802,132.9561,132.8422,132.9466,2305.0
2019-08-09 12:45:00,140.01,140.07,140.0,140.07,989.0,132.8707,132.9276,132.8612,132.9276,989.0
2019-08-09 12:50:00,140.08,140.34,139.97,140.34,3781.0,132.9371,133.1838,132.8327,133.1838,3781.0
2019-08-09 12:55:00,140.32,140.58,140.23,140.36,5429.0,133.1649,133.4116,133.0795,133.2028,5429.0
2019-08-09 13:00:00,140.23,140.23,140.09,140.18,3797.0,133.0795,133.0795,132.9466,133.032,3797.0
2019-08-09 13:05:00,140.21,140.23,140.13,140.21,3100.0,133.0605,133.0795,132.9846,133.0605,3100.0
2019-08-09 13:10:00,140.22,140.38,140.19,140.34,3127.0,133.07,133.2218,133.0415,133.1838,3127.0
2019-08-09 13:15:00,140.33,140.45,140.23,140.41,4425.0,133.1744,133.2882,133.0795,133.2503,4425.0
2019-08-09 13:20:00,140.46,140.53,140.37,140.46,3081.0,133.2977,133.3642,133.2123,133.2977,3081.0
2019-08-09 13:25:00,140.43,140.65,140.37,140.57,2445.0,133.2693,133.478,133.2123,133.4021,2445.0
2019-08-09 13:30:00,140.57,140.72,140.57,140.65,3040.0,133.4021,133.5445,133.4021,133.478,3040.0
2019-08-09 13:35:00,140.66,140.73,140.59,140.69,2275.0,133.4875,133.554,133.4211,133.516,2275.0
2019-08-09 13:40:00,140.69,140.79,140.68,140.71,2325.0,133.516,133.6109,133.5065,133.535,2325.0
2019-08-09 13:45:00,140.71,140.74,140.52,140.64,4364.0,133.535,133.5634,133.3547,133.4685,4364.0
2019-08-09 13:50:00,140.68,140.8,140.64,140.71,1925.0,133.5065,133.6204,133.4685,133.535,1925.0
2019-08-09 13:55:00,140.68,140.7,140.66,140.68,1900.0,133.5065,133.5255,133.4875,133.5065,1900.0
2019-08-09 14:00:00,140.72,140.74,140.6,140.68,4207.0,133.5445,133.5634,133.4306,133.5065,4207.0
2019-08-09 14:05:00,140.73,140.73,140.58,140.68,1950.0,133.554,133.554,133.4116,133.5065,1950.0
2019-08-09 14:10:00,140.65,140.75,140.59,140.59,2134.0,133.478,133.5729,133.4211,133.4211,2134.0
2019-08-09 14:15:00,140.68,140.7,140.61,140.68,3418.0,133.5065,133.5255,133.4401,133.5065,3418.0
2019-08-09 14:20:00,140.63,140.68,140.52,140.68,3025.0,133.4591,133.5065,133.3547,133.5065,3025.0
2019-08-09 14:25:00,140.77,140.88,140.74,140.74,3412.0,133.5919,133.6963,133.5634,133.5634,3412.0
2019-08-09 14:30:00,140.79,140.88,140.79,140.84,2848.0,133.6109,133.6963,133.6109,133.6584,2848.0
2019-08-09 14:35:00,140.8,140.84,140.57,140.67,3224.0,133.6204,133.6584,133.4021,133.497,3224.0
2019-08-09 14:40:00,140.73,140.78,140.57,140.72,2455.0,133.554,133.6014,133.4021,133.5445,2455.0
2019-08-09 14:45:00,140.74,140.79,140.69,140.79,3975.0,133.5634,133.6109,133.516,133.6109,3975.0
2019-08-09 14:50:00,140.8,140.93,140.8,140.9,1486.0,133.6204,133.7438,133.6204,133.7153,1486.0
2019-08-09 14:55:00,141.0,141.0,140.85,140.87,4682.0,133.8102,133.8102,133.6678,133.6868,4682.0
2019-08-09 15:00:00,140.89,140.99,140.82,140.92,4970.0,133.7058,133.8007,133.6394,133.7343,4970.0
2019-08-09 15:05:00,140.96,141.0,140.92,141.0,12296.0,133.7722,133.8102,133.7343,133.8102,12296.0
2019-08-09 15:10:00,140.97,140.97,140.86,140.89,4419.0,133.7817,133.7817,133.6773,133.7058,4419.0
2019-08-09 15:15:00,140.87,140.87,140.74,140.74,2855.0,133.6868,133.6868,133.5634,133.5634,2855.0
2019-08-09 15:20:00,140.77,140.78,140.69,140.69,1997.0,133.5919,133.6014,133.516,133.516,1997.0
2019-08-09 15:25:00,140.74,140.79,140.64,140.69,3944.0,133.5634,133.6109,133.4685,133.516,3944.0
2019-08-09 15:30:00,140.71,140.75,140.63,140.65,5577.0,133.535,133.5729,133.4591,133.478,5577.0
2019-08-09 15:35:00,140.65,140.75,140.62,140.73,4076.0,133.478,133.5729,133.4496,133.554,4076.0
2019-08-09 15:40:00,140.74,140.77,140.68,140.72,5416.0,133.5634,133.5919,133.5065,133.5445,5416.0
2019-08-09 15:45:00,140.7,140.7,140.42,140.42,7121.0,133.5255,133.5255,133.2598,133.2598,7121.0
2019-08-09 15:50:00,140.42,140.44,140.13,140.14,13707.0,133.2598,133.2787,132.9846,132.994,13707.0
2019-08-09 15:55:00,140.12,140.12,139.96,140.0,32651.0,132.9751,132.9751,132.8232,132.8612,32651.0
2019-08-12 09:30:00,139.6,139.91,139.6,139.91,3685.0,132.4816,132.7758,132.4816,132.7758,3685.0
2019-08-12 09:35:00,139.82,139.82,139.44,139.44,5536.0,132.6904,132.6904,132.3297,132.3297,5536.0
2019-08-12 09:40:00,139.33,139.33,139.0,139.33,1646.0,132.2253,132.2253,131.9122,132.2253,1646.0
2019-08-12 09:45:00,139.33,139.6,139.25,139.55,4616.0,132.2253,132.4816,132.1494,132.4341,4616.0
2019-08-12 09:50:00,139.54,139.56,138.99,139.27,7304.0,132.4246,132.4436,131.9027,132.1684,7304.0
2019-08-12 09:55:00,139.31,139.36,139.19,139.26,3509.0,132.2064,132.2538,132.0925,132.1589,3509.0
2019-08-12 10:00:00,139.37,139.5,139.3,139.48,2400.0,132.2633,132.3867,132.1969,132.3677,2400.0
2019-08-12 10:05:00,139.47,139.58,139.35,139.57,2583.0,132.3582,132.4626,132.2443,132.4531,2583.0
2019-08-12 10:10:00,139.6,140.09,139.6,140.05,3084.0,132.4816,132.9466,132.4816,132.9086,3084.0
2019-08-12 10:15:00,140.11,140.35,140.03,140.35,4216.0,132.9656,133.1933,132.8897,133.1933,4216.0
2019-08-12 10:20:00,140.31,140.4,140.02,140.4,4823.0,133.1554,133.2408,132.8802,133.2408,4823.0
2019-08-12 10:25:00,140.4,140.43,140.23,140.28,8843.0,133.2408,133.2693,133.0795,133.1269,8843.0
2019-08-12 10:30:00,140.34,140.51,140.31,140.35,3528.0,133.1838,133.3452,133.1554,133.1933,3528.0
2019-08-12 10:35:00,140.32,140.69,140.31,140.69,1700.0,133.1649,133.516,133.1554,133.516,1700.0
2019-08-12 10:40:00,140.73,140.81,140.45,140.49,5638.0,133.554,133.6299,133.2882,133.3262,5638.0
2019-08-12 10:45:00,140.47,140.5,140.37,140.44,3454.0,133.3072,133.3357,133.2123,133.2787,3454.0
2019-08-12 10:50:00,140.47,140.85,140.47,140.85,4435.0,133.3072,133.6678,133.3072,133.6678,4435.0
2019-08-12 10:55:00,140.83,141.03,140.77,140.96,4991.0,133.6489,133.8387,133.5919,133.7722,4991.0
2019-08-12 11:00:00,140.92,140.92,140.47,140.54,2642.0,133.7343,133.7343,133.3072,133.3736,2642.0
2019-08-12 11:05:00,140.5,140.51,140.12,140.18,1400.0,133.3357,133.3452,132.9751,133.032,1400.0
2019-08-12 11:10:00,140.04,140.1,139.87,140.08,1690.0,132.8991,132.9561,132.7378,132.9371,1690.0
2019-08-12 11:15:00,140.17,140.17,140.0,140.13,1874.0,133.0225,133.0225,132.8612,132.9846,1874.0
2019-08-12 11:20:00,140.02,140.39,140.02,140.39,7309.0,132.8802,133.2313,132.8802,133.2313,7309.0
2019-08-12 11:25:00,140.5,140.63,140.49,140.62,6701.0,133.3357,133.4591,133.3262,133.4496,6701.0
2019-08-12 11:30:00,140.59,140.66,140.52,140.55,10252.0,133.4211,133.4875,133.3547,133.3831,10252.0
2019-08-12 11:35:00,140.59,140.63,140.54,140.61,1809.0,133.4211,133.4591,133.3736,133.4401,1809.0
2019-08-12 11:40:00,140.56,140.62,140.55,140.62,700.0,133.3926,133.4496,133.3831,133.4496,700.0
2019-08-12 11:45:00,140.74,140.85,140.69,140.83,2600.0,133.5634,133.6678,133.516,133.6489,2600.0
2019-08-12 11:50:00,140.84,140.85,140.62,140.72,1402.0,133.6584,133.6678,133.4496,133.5445,1402.0
2019-08-12 11:55:00,140.8,140.89,140.74,140.77,1980.0,133.6204,133.7058,133.5634,133.5919,1980.0
2019-08-12 12:00:00,140.77,140.81,140.52,140.55,4989.0,133.5919,133.6299,133.3547,133.3831,4989.0
2019-08-12 12:05:00,140.53,140.55,140.4,140.44,4006.0,133.3642,133.3831,133.2408,133.2787,4006.0
2019-08-12 12:10:00,140.51,140.69,140.34,140.44,3100.0,133.3452,133.516,133.1838,133.2787,3100.0
2019-08-12 12:15:00,140.51,140.54,140.36,140.54,2233.0,133.3452,133.3736,133.2028,133.3736,2233.0
2019-08-12 12:20:00,140.55,140.73,140.55,140.64,1800.0,133.3831,133.554,133.3831,133.4685,1800.0
2019-08-12 12:25:00,140.69,140.75,140.5,140.59,6896.0,133.516,133.5729,133.3357,133.4211,6896.0
2019-08-12 12:30:00,140.59,140.75,140.59,140.62,3071.0,133.4211,133.5729,133.4211,133.4496,3071.0
2019-08-12 12:35:00,140.64,140.84,140.64,140.74,4290.0,133.4685,133.6584,133.4685,133.5634,4290.0
2019-08-12 12:40:00,140.7,140.7,140.45,140.45,2066.0,133.5255,133.5255,133.2882,133.2882,2066.0
2019-08-12 12:45:00,140.33,140.33,140.02,140.02,7366.0,133.1744,133.1744,132.8802,132.8802,7366.0
2019-08-12 12:50:00,139.96,139.96,139.79,139.87,900.0,132.8232,132.8232,132.6619,132.7378,900.0
2019-08-12 12:55:00,139.88,139.88,139.66,139.66,4726.0,132.7473,132.7473,132.5385,132.5385,4726.0
2019-08-12 13:00:00,139.67,139.69,139.59,139.64,1400.0,132.548,132.567,132.4721,132.5195,1400.0
2019-08-12 13:05:00,139.59,139.67,139.44,139.44,1920.0,132.4721,132.548,132.3297,132.3297,1920.0
2019-08-12 13:10:00,139.37,139.56,139.35,139.56,1100.0,132.2633,132.4436,132.2443,132.4436,1100.0
2019-08-12 13:15:00,139.52,139.53,139.29,139.34,3607.0,132.4057,132.4151,132.1874,132.2348,3607.0
2019-08-12 13:20:00,139.42,139.59,139.4,139.55,1400.0,132.3108,132.4721,132.2918,132.4341,1400.0
2019-08-12 13:25:00,139.53,139.84,139.52,139.81,4184.0,132.4151,132.7093,132.4057,132.6809,4184.0
2019-08-12 13:30:00,139.79,139.86,139.74,139.86,3511.0,132.6619,132.7283,132.6144,132.7283,3511.0
2019-08-12 13:35:00,139.84,139.84,139.63,139.66,5506.0,132.7093,132.7093,132.5101,132.5385,5506.0
2019-08-12 13:40:00,139.66,139.77,139.64,139.66,6587.0,132.5385,132.6429,132.5195,132.5385,6587.0
2019-08-12 13:45:00,139.69,139.76,139.63,139.67,3973.0,132.567,132.6334,132.5101,132.548,3973.0
2019-08-12 13:50:00,139.66,139.72,139.54,139.68,3819.0,132.5385,132.5955,132.4246,132.5575,3819.0
2019-08-12 13:55:00,139.65,139.77,139.61,139.77,3873.0,132.529,132.6429,132.4911,132.6429,3873.0
2019-08-12 14:00:00,139.74,139.86,139.66,139.86,3152.0,132.6144,132.7283,132.5385,132.7283,3152.0
2019-08-12 14:05:00,139.8,139.88,139.79,139.88,3120.0,132.6714,132.7473,132.6619,132.7473,3120.0
2019-08-12 14:10:00,139.84,139.88,139.7,139.82,3446.0,132.7093,132.7473,132.5765,132.6904,3446.0
2019-08-12 14:15:00,139.81,139.85,139.72,139.72,2600.0,132.6809,132.7188,132.5955,132.5955,2600.0
2019-08-12 14:20:00,139.63,139.76,139.63,139.75,2462.0,132.5101,132.6334,132.5101,132.6239,2462.0
2019-08-12 14:25:00,139.8,139.81,139.71,139.77,1747.0,132.6714,132.6809,132.586,132.6429,1747.0
2019-08-12 14:30:00,139.72,140.03,139.72,139.93,5028.0,132.5955,132.8897,132.5955,132.7948,5028.0
2019-08-12 14:35:00,139.96,140.02,139.74,139.75,2625.0,132.8232,132.8802,132.6144,132.6239,2625.0
2019-08-12 14:40:00,139.75,139.75,139.45,139.49,2705.0,132.6239,132.6239,132.3392,132.3772,2705.0
2019-08-12 14:45:00,139.54,139.58,139.46,139.49,1291.0,132.4246,132.4626,132.3487,132.3772,1291.0
2019-08-12 14:50:00,139.52,139.65,139.36,139.36,948.0,132.4057,132.529,132.2538,132.2538,948.0
2019-08-12 14:55:00,139.36,139.54,139.23,139.3,2628.0,132.2538,132.4246,132.1304,132.1969,2628.0
2019-08-12 15:00:00,139.42,139.62,139.42,139.53,1535.0,132.3108,132.5006,132.3108,132.4151,1535.0
2019-08-12 15:05:00,139.37,139.39,139.29,139.3,3684.0,132.2633,132.2823,132.1874,132.1969,3684.0
2019-08-12 15:10:00,139.25,139.26,139.01,139.07,4718.0,132.1494,132.1589,131.9217,131.9786,4718.0
2019-08-12 15:15:00,139.09,139.09,138.92,138.94,5437.0,131.9976,131.9976,131.8363,131.8552,5437.0
2019-08-12 15:20:00,138.88,138.97,138.88,138.97,900.0,131.7983,131.8837,131.7983,131.8837,900.0
2019-08-12 15:25:00,138.97,139.09,138.89,139.07,1350.0,131.8837,131.9976,131.8078,131.9786,1350.0
2019-08-12 15:30:00,139.16,139.16,139.11,139.14,700.0,132.064,132.064,132.0166,132.045,700.0
2019-08-12 15:35:00,139.14,139.14,139.14,139.14,0.0,132.045,132.045,132.045,132.045,0.0
2019-08-12 15:40:00,139.14,139.14,139.14,139.14,0.0,132.045,132.045,132.045,132.045,0.0
2019-08-12 15:45:00,139.0,139.26,139.0,139.07,8044.0,131.9122,132.1589,131.9122,131.9786,8044.0
2019-08-12 15:50:00,139.07,139.26,139.07,139.26,4129.0,131.9786,132.1589,131.9786,132.1589,4129.0
2019-08-12 15:55:00,139.32,139.51,139.25,139.37,14801.0,132.2159,132.3962,132.1494,132.2633,14801.0
2019-08-13 09:30:00,139.16,139.16,138.5,138.99,6613.0,132.064,132.064,131.4377,131.9027,6613.0
2019-08-13 09:35:00,139.23,139.84,139.08,139.51,14850.0,132.1304,132.7093,131.9881,132.3962,14850.0
2019-08-13 09:40:00,139.53,139.68,139.16,139.49,3158.0,132.4151,132.5575,132.064,132.3772,3158.0
2019-08-13 09:45:00,139.78,141.2,139.65,141.12,4985.0,132.6524,134.0,132.529,133.9241,4985.0
2019-08-13 09:50:00,141.13,141.13,140.74,140.96,1837.0,133.9336,133.9336,133.5634,133.7722,1837.0
2019-08-13 09:55:00,141.06,141.85,141.04,141.85,5074.0,133.8671,134.6168,133.8482,134.6168,5074.0
2019-08-13 10:00:00,141.89,141.9,141.63,141.84,11435.0,134.6548,134.6643,134.4081,134.6074,11435.0
2019-08-13 10:05:00,141.75,141.77,141.3,141.38,8678.0,134.5219,134.5409,134.0949,134.1708,8678.0
2019-08-13 10:10:00,141.37,141.37,141.09,141.34,2615.0,134.1613,134.1613,133.8956,134.1329,2615.0
2019-08-13 10:15:00,141.31,141.61,141.04,141.61,6886.0,134.1044,134.3891,133.8482,134.3891,6886.0
2019-08-13 10:20:00,141.76,141.94,141.61,141.94,3182.0,134.5314,134.7023,134.3891,134.7023,3182.0
2019-08-13 10:25:00,141.96,142.04,141.82,141.9,13096.0,134.7212,134.7972,134.5884,134.6643,13096.0
2019-08-13 10:30:00,141.93,141.93,141.73,141.73,3268.0,134.6928,134.6928,134.503,134.503,3268.0
2019-08-13 10:35:00,141.76,141.9,141.68,141.88,5105.0,134.5314,134.6643,134.4555,134.6453,5105.0
2019-08-13 10:40:00,141.82,141.94,141.62,141.64,3801.0,134.5884,134.7023,134.3986,134.4176,3801.0
2019-08-13 10:45:00,141.69,141.73,141.49,141.52,2597.0,134.465,134.503,134.2752,134.3037,2597.0
2019-08-13 10:50:00,141.55,141.55,141.34,141.37,2885.0,134.3321,134.3321,134.1329,134.1613,2885.0
2019-08-13 10:55:00,141.43,141.46,141.38,141.44,1239.0,134.2183,134.2467,134.1708,134.2278,1239.0
2019-08-13 11:00:00,141.47,141.58,141.15,141.16,2558.0,134.2562,134.3606,133.9525,133.962,2558.0
2019-08-13 11:05:00,141.13,141.38,141.08,141.34,1341.0,133.9336,134.1708,133.8861,134.1329,1341.0
2019-08-13 11:10:00,141.29,141.54,141.17,141.5,7184.0,134.0854,134.3227,133.9715,134.2847,7184.0
2019-08-13 11:15:00,141.55,141.9,141.46,141.51,7311.0,134.3321,134.6643,134.2467,134.2942,7311.0
2019-08-13 11:20:00,141.41,141.47,141.04,141.04,5193.0,134.1993,134.2562,133.8482,133.8482,5193.0
2019-08-13 11:25:00,141.02,141.35,140.94,141.17,2120.0,133.8292,134.1423,133.7533,133.9715,2120.0
2019-08-13 11:30:00,141.13,141.33,141.13,141.28,2545.0,133.9336,134.1234,133.9336,134.0759,2545.0
2019-08-13 11:35:00,141.35,141.41,141.17,141.17,3401.0,134.1423,134.1993,133.9715,133.9715,3401.0
2019-08-13 11:40:00,141.25,141.31,141.07,141.13,2035.0,134.0474,134.1044,133.8766,133.9336,2035.0
2019-08-13 11:45:00,141.23,141.34,141.14,141.14,3206.0,134.0285,134.1329,133.9431,133.9431,3206.0
2019-08-13 11:50:00,141.12,141.16,141.06,141.16,1328.0,133.9241,133.962,133.8671,133.962,1328.0
2019-08-13 11:55:00,141.17,141.36,141.17,141.28,8032.0,133.9715,134.1518,133.9715,134.0759,8032.0
2019-08-13 12:00:00,141.31,141.34,141.15,141.15,5656.0,134.1044,134.1329,133.9525,133.9525,5656.0
2019-08-13 12:05:00,141.11,141.3,141.11,141.22,2768.0,133.9146,134.0949,133.9146,134.019,2768.0
2019-08-13 12:10:00,141.33,141.33,141.22,141.24,3632.0,134.1234,134.1234,134.019,134.038,3632.0
2019-08-13 12:15:00,141.24,141.28,141.2,141.28,3817.0,134.038,134.0759,134.0,134.0759,3817.0
2019-08-13 12:20:00,141.24,141.28,141.17,141.23,3136.0,134.038,134.0759,133.9715,134.0285,3136.0
2019-08-13 12:25:00,141.25,141.29,141.17,141.27,2561.0,134.0474,134.0854,133.9715,134.0664,2561.0
2019-08-13 12:30:00,141.29,141.29,141.15,141.2,2260.0,134.0854,134.0854,133.9525,134.0,2260.0
2019-08-13 12:35:00,141.19,141.28,141.19,141.22,2100.0,133.9905,134.0759,133.9905,134.019,2100.0
2019-08-13 12:40:00,141.24,141.24,141.17,141.18,925.0,134.038,134.038,133.9715,133.981,925.0
2019-08-13 12:45:00,141.23,141.23,141.06,141.06,1495.0,134.0285,134.0285,133.8671,133.8671,1495.0
2019-08-13 12:50:00,141.1,141.25,141.1,141.2,2549.0,133.9051,134.0474,133.9051,134.0,2549.0
2019-08-13 12:55:00,141.13,141.13,141.0,141.12,1731.0,133.9336,133.9336,133.8102,133.9241,1731.0
2019-08-13 13:00:00,141.12,141.13,141.01,141.13,1724.0,133.9241,133.9336,133.8197,133.9336,1724.0
2019-08-13 13:05:00,141.1,141.21,141.1,141.21,500.0,133.9051,134.0095,133.9051,134.0095,500.0
2019-08-13 13:10:00,141.14,141.17,141.11,141.12,700.0,133.9431,133.9715,133.9146,133.9241,700.0
2019-08-13 13:15:00,141.2,141.2,140.64,140.71,2704.0,134.0,134.0,133.4685,133.535,2704.0
2019-08-13 13:20:00,140.7,140.73,140.7,140.7,811.0,133.5255,133.554,133.5255,133.5255,811.0
2019-08-13 13:25:00,140.84,140.89,140.73,140.77,8200.0,133.6584,133.7058,133.554,133.5919,8200.0
2019-08-13 13:30:00,140.8,140.87,140.7,140.8,2545.0,133.6204,133.6868,133.5255,133.6204,2545.0
2019-08-13 13:35:00,140.8,140.83,140.62,140.62,1651.0,133.6204,133.6489,133.4496,133.4496,1651.0
2019-08-13 13:40:00,140.66,140.66,140.4,140.41,4576.0,133.4875,133.4875,133.2408,133.2503,4576.0
2019-08-13 13:45:00,140.38,140.59,140.37,140.38,5694.0,133.2218,133.4211,133.2123,133.2218,5694.0
2019-08-13 13:50:00,140.41,140.48,140.34,140.42,2918.0,133.2503,133.3167,133.1838,133.2598,2918.0
2019-08-13 13:55:00,140.42,140.52,140.4,140.4,1910.0,133.2598,133.3547,133.2408,133.2408,1910.0
2019-08-13 14:00:00,140.41,140.48,140.39,140.48,1501.0,133.2503,133.3167,133.2313,133.3167,1501.0
2019-08-13 14:05:00,140.46,140.46,140.36,140.43,950.0,133.2977,133.2977,133.2028,133.2693,950.0
2019-08-13 14:10:00,140.43,140.48,140.35,140.47,2620.0,133.2693,133.3167,133.1933,133.3072,2620.0
2019-08-13 14:15:00,140.44,140.71,140.44,140.67,2451.0,133.2787,133.535,133.2787,133.497,2451.0
2019-08-13 14:20:00,140.65,140.65,140.58,140.63,1622.0,133.478,133.478,133.4116,133.4591,1622.0
2019-08-13 14:25:00,140.68,140.82,140.68,140.82,2300.0,133.5065,133.6394,133.5065,133.6394,2300.0
2019-08-13 14:30:00,140.83,140.9,140.81,140.9,2030.0,133.6489,133.7153,133.6299,133.7153,2030.0
2019-08-13 14:35:00,140.93,140.94,140.73,140.84,3299.0,133.7438,133.7533,133.554,133.6584,3299.0
2019-08-13 14:40:00,140.9,140.94,140.83,140.94,700.0,133.7153,133.7533,133.6489,133.7533,700.0
2019-08-13 14:45:00,140.9,140.93,140.76,140.82,2916.0,133.7153,133.7438,133.5824,133.6394,2916.0
2019-08-13 14:50:00,140.86,140.89,140.75,140.83,2931.0,133.6773,133.7058,133.5729,133.6489,2931.0
2019-08-13 14:55:00,140.81,140.81,140.7,140.72,2241.0,133.6299,133.6299,133.5255,133.5445,2241.0
2019-08-13 15:00:00,140.71,140.76,140.64,140.66,3101.0,133.535,133.5824,133.4685,133.4875,3101.0
2019-08-13 15:05:00,140.66,140.77,140.62,140.75,1648.0,133.4875,133.5919,133.4496,133.5729,1648.0
2019-08-13 15:10:00,140.71,140.71,140.61,140.67,1100.0,133.535,133.535,133.4401,133.497,1100.0
2019-08-13 15:15:00,140.65,140.93,140.65,140.93,2601.0,133.478,133.7438,133.478,133.7438,2601.0
2019-08-13 15:20:00,140.92,140.95,140.9,140.94,1112.0,133.7343,133.7627,133.7153,133.7533,1112.0
2019-08-13 15:25:00,140.96,140.96,140.9,140.96,1114.0,133.7722,133.7722,133.7153,133.7722,1114.0
2019-08-13 15:30:00,140.93,141.04,140.92,140.93,7711.0,133.7438,133.8482,133.7343,133.7438,7711.0
2019-08-13 15:35:00,140.94,141.01,140.9,140.97,5658.0,133.7533,133.8197,133.7153,133.7817,5658.0
2019-08-13 15:40:00,141.01,141.01,140.96,140.99,3476.0,133.8197,133.8197,133.7722,133.8007,3476.0
2019-08-13 15:45:00,140.96,141.01,140.95,140.99,5475.0,133.7722,133.8197,133.7627,133.8007,5475.0
2019-08-13 15:50:00,141.01,141.05,140.82,141.04,14691.0,133.8197,133.8576,133.6394,133.8482,14691.0
2019-08-13 15:55:00,141.05,141.06,140.53,140.69,28859.0,133.8576,133.8671,133.3642,133.516,28859.0
2019-08-14 09:30:00,139.1,139.1,138.0,139.04,14655.0,132.0071,132.0071,130.9632,131.9501,14655.0
2019-08-14 09:35:00,138.85,139.08,138.85,139.08,457.0,131.7698,131.9881,131.7698,131.9881,457.0
2019-08-14 09:40:00,138.97,139.24,138.8,138.8,5539.0,131.8837,132.1399,131.7224,131.7224,5539.0
2019-08-14 09:45:00,138.8,139.16,138.51,139.12,8575.0,131.7224,132.064,131.4472,132.0261,8575.0
2019-08-14 09:50:00,139.26,139.66,139.19,139.39,2507.0,132.1589,132.5385,132.0925,132.2823,2507.0
2019-08-14 09:55:00,139.65,139.65,139.38,139.54,500.0,132.529,132.529,132.2728,132.4246,500.0
2019-08-14 10:00:00,139.68,139.82,139.64,139.82,1399.0,132.5575,132.6904,132.5195,132.6904,1399.0
2019-08-14 10:05:00,139.76,139.91,139.63,139.72,2001.0,132.6334,132.7758,132.5101,132.5955,2001.0
2019-08-14 10:10:00,139.7,139.85,139.49,139.76,8107.0,132.5765,132.7188,132.3772,132.6334,8107.0
2019-08-14 10:15:00,139.76,139.87,139.57,139.58,2347.0,132.6334,132.7378,132.4531,132.4626,2347.0
2019-08-14 10:20:00,139.48,139.51,139.08,139.31,4138.0,132.3677,132.3962,131.9881,132.2064,4138.0
2019-08-14 10:25:00,139.18,139.68,139.18,139.6,1101.0,132.083,132.5575,132.083,132.4816,1101.0
2019-08-14 10:30:00,139.62,139.62,139.43,139.46,1000.0,132.5006,132.5006,132.3202,132.3487,1000.0
2019-08-14 10:35:00,139.32,139.33,139.16,139.31,3086.0,132.2159,132.2253,132.064,132.2064,3086.0
2019-08-14 10:40:00,139.37,139.37,139.16,139.28,1651.0,132.2633,132.2633,132.064,132.1779,1651.0
2019-08-14 10:45:00,139.17,139.23,139.0,139.0,1646.0,132.0735,132.1304,131.9122,131.9122,1646.0
2019-08-14 10:50:00,139.17,139.35,139.17,139.27,1700.0,132.0735,132.2443,132.0735,132.1684,1700.0
2019-08-14 10:55:00,139.23,139.23,138.91,139.0,3944.0,132.1304,132.1304,131.8268,131.9122,3944.0
2019-08-14 11:00:00,138.97,139.35,138.9,139.2,2907.0,131.8837,132.2443,131.8173,132.102,2907.0
2019-08-14 11:05:00,139.17,139.47,139.17,139.36,998.0,132.0735,132.3582,132.0735,132.2538,998.0
2019-08-14 11:10:00,139.35,139.37,139.25,139.25,1000.0,132.2443,132.2633,132.1494,132.1494,1000.0
2019-08-14 11:15:00,139.11,139.32,139.06,139.2,1200.0,132.0166,132.2159,131.9691,132.102,1200.0
2019-08-14 11:20:00,139.25,139.51,139.25,139.4,1800.0,132.1494,132.3962,132.1494,132.2918,1800.0
2019-08-14 11:25:00,139.42,139.65,139.38,139.54,2276.0,132.3108,132.529,132.2728,132.4246,2276.0
2019-08-14 11:30:00,139.49,139.6,139.27,139.54,5311.0,132.3772,132.4816,132.1684,132.4246,5311.0
2019-08-14 11:35:00,139.5,139.5,139.14,139.46,3860.0,132.3867,132.3867,132.045,132.3487,3860.0
2019-08-14 11:40:00,139.5,139.5,139.23,139.27,1371.0,132.3867,132.3867,132.1304,132.1684,1371.0
2019-08-14 11:45:00,139.15,139.36,139.15,139.28,5962.0,132.0545,132.2538,132.0545,132.1779,5962.0
2019-08-14 11:50:00,139.39,139.51,139.16,139.35,4165.0,132.2823,132.3962,132.064,132.2443,4165.0
2019-08-14 11:55:00,139.28,139.46,139.23,139.46,2932.0,132.1779,132.3487,132.1304,132.3487,2932.0
2019-08-14 12:00:00,139.45,139.45,139.25,139.33,4144.0,132.3392,132.3392,132.1494,132.2253,4144.0
2019-08-14 12:05:00,139.35,139.4,139.2,139.35,5519.0,132.2443,132.2918,132.102,132.2443,5519.0
2019-08-14 12:10:00,139.36,139.55,139.3,139.55,500.0,132.2538,132.4341,132.1969,132.4341,500.0
2019-08-14 12:15:00,139.49,139.57,139.49,139.57,950.0,132.3772,132.4531,132.3772,132.4531,950.0
2019-08-14 12:20:00,139.56,139.6,139.37,139.42,1663.0,132.4436,132.4816,132.2633,132.3108,1663.0
2019-08-14 12:25:00,139.35,139.36,139.22,139.31,1940.0,132.2443,132.2538,132.121,132.2064,1940.0
2019-08-14 12:30:00,139.35,139.5,139.35,139.47,1803.0,132.2443,132.3867,132.2443,132.3582,1803.0
2019-08-14 12:35:00,139.51,139.53,139.37,139.41,2330.0,132.3962,132.4151,132.2633,132.3013,2330.0
2019-08-14 12:40:00,139.37,139.37,139.25,139.34,1800.0,132.2633,132.2633,132.1494,132.2348,1800.0
2019-08-14 12:45:00,139.3,139.37,139.17,139.24,6605.0,132.1969,132.2633,132.0735,132.1399,6605.0
2019-08-14 12:50:00,139.15,139.32,139.12,139.25,8965.0,132.0545,132.2159,132.0261,132.1494,8965.0
2019-08-14 12:55:00,139.23,139.28,139.12,139.25,10595.0,132.1304,132.1779,132.0261,132.1494,10595.0
2019-08-14 13:00:00,139.15,139.42,139.08,139.28,7299.0,132.0545,132.3108,131.9881,132.1779,7299.0
2019-08-14 13:05:00,139.26,139.32,139.21,139.3,8071.0,132.1589,132.2159,132.1115,132.1969,8071.0
2019-08-14 13:10:00,139.35,139.46,139.31,139.37,3507.0,132.2443,132.3487,132.2064,132.2633,3507.0
2019-08-14 13:15:00,139.37,139.44,139.23,139.31,1403.0,132.2633,132.3297,132.1304,132.2064,1403.0
2019-08-14 13:20:00,139.29,139.52,139.29,139.5,1243.0,132.1874,132.4057,132.1874,132.3867,1243.0
2019-08-14 13:25:00,139.49,139.75,139.38,139.53,4408.0,132.3772,132.6239,132.2728,132.4151,4408.0
2019-08-14 13:30:00,139.59,139.65,139.51,139.65,1197.0,132.4721,132.529,132.3962,132.529,1197.0
2019-08-14 13:35:00,139.65,139.77,139.6,139.65,1310.0,132.529,132.6429,132.4816,132.529,1310.0
2019-08-14 13:40:00,139.66,139.75,139.64,139.7,1201.0,132.5385,132.6239,132.5195,132.5765,1201.0
2019-08-14 13:45:00,139.7,139.73,139.64,139.64,2575.0,132.5765,132.605,132.5195,132.5195,2575.0
2019-08-14 13:50:00,139.69,139.74,139.65,139.65,931.0,132.567,132.6144,132.529,132.529,931.0
2019-08-14 13:55:00,139.73,139.73,139.59,139.67,1415.0,132.605,132.605,132.4721,132.548,1415.0
2019-08-14 14:00:00,139.73,139.73,139.19,139.19,5640.0,132.605,132.605,132.0925,132.0925,5640.0
2019-08-14 14:05:00,139.17,139.34,139.12,139.32,10093.0,132.0735,132.2348,132.0261,132.2159,10093.0
2019-08-14 14:10:00,139.39,139.52,139.35,139.38,709.0,132.2823,132.4057,132.2443,132.2728,709.0
2019-08-14 14:15:00,139.39,139.6,139.38,139.4,800.0,132.2823,132.4816,132.2728,132.2918,800.0
2019-08-14 14:20:00,139.44,139.52,139.29,139.29,1318.0,132.3297,132.4057,132.1874,132.1874,1318.0
2019-08-14 14:25:00,139.35,139.35,139.19,139.19,3824.0,132.2443,132.2443,132.0925,132.0925,3824.0
2019-08-14 14:30:00,139.24,139.32,139.12,139.19,5264.0,132.1399,132.2159,132.0261,132.0925,5264.0
2019-08-14 14:35:00,139.18,139.3,139.17,139.18,5901.0,132.083,132.1969,132.0735,132.083,5901.0
2019-08-14 14:40:00,139.26,139.26,138.88,139.17,4219.0,132.1589,132.1589,131.7983,132.0735,4219.0
2019-08-14 14:45:00,139.26,139.26,138.96,139.15,14855.0,132.1589,132.1589,131.8742,132.0545,14855.0
2019-08-14 14:50:00,139.15,139.31,139.15,139.31,4600.0,132.0545,132.2064,132.0545,132.2064,4600.0
2019-08-14 14:55:00,139.3,139.51,139.25,139.42,2121.0,132.1969,132.3962,132.1494,132.3108,2121.0
2019-08-14 15:00:00,139.41,139.75,139.27,139.71,3600.0,132.3013,132.6239,132.1684,132.586,3600.0
2019-08-14 15:05:00,139.72,139.8,139.51,139.51,3747.0,132.5955,132.6714,132.3962,132.3962,3747.0
2019-08-14 15:10:00,139.59,139.68,139.43,139.43,2523.0,132.4721,132.5575,132.3202,132.3202,2523.0
2019-08-14 15:15:00,139.39,139.44,139.21,139.24,6735.0,132.2823,132.3297,132.1115,132.1399,6735.0
2019-08-14 15:20:00,139.24,139.24,138.8,139.0,4018.0,132.1399,132.1399,131.7224,131.9122,4018.0
2019-08-14 15:25:00,138.91,139.56,138.91,139.37,3017.0,131.8268,132.4436,131.8268,132.2633,3017.0
2019-08-14 15:30:00,139.23,139.23,138.95,139.16,14375.0,132.1304,132.1304,131.8647,132.064,14375.0
2019-08-14 15:35:00,139.19,139.34,139.04,139.33,4913.0,132.0925,132.2348,131.9501,132.2253,4913.0
2019-08-14 15:40:00,139.29,139.46,139.07,139.16,6799.0,132.1874,132.3487,131.9786,132.064,6799.0
2019-08-14 15:45:00,139.14,139.39,139.13,139.17,9024.0,132.045,132.2823,132.0355,132.0735,9024.0
2019-08-14 15:50:00,139.19,139.53,139.13,139.53,13539.0,132.0925,132.4151,132.0355,132.4151,13539.0
2019-08-14 15:55:00,139.52,139.52,139.06,139.15,27205.0,132.4057,132.4057,131.9691,132.0545,27205.0
2019-08-15 09:30:00,139.23,139.9,139.23,139.79,3663.0,132.1304,132.7663,132.1304,132.6619,3663.0
2019-08-15 09:35:00,139.88,140.57,139.86,140.34,15500.0,132.7473,133.4021,132.7283,133.1838,15500.0
2019-08-15 09:40:00,140.0,140.0,139.67,139.75,7012.0,132.8612,132.8612,132.548,132.6239,7012.0
2019-08-15 09:45:00,139.66,140.1,139.47,139.78,3066.0,132.5385,132.9561,132.3582,132.6524,3066.0
2019-08-15 09:50:00,139.72,139.72,139.15,139.15,1200.0,132.5955,132.5955,132.0545,132.0545,1200.0
2019-08-15 09:55:00,139.39,139.39,139.09,139.29,1698.0,132.2823,132.2823,131.9976,132.1874,1698.0
2019-08-15 10:00:00,139.44,139.44,139.2,139.41,1161.0,132.3297,132.3297,132.102,132.3013,1161.0
2019-08-15 10:05:00,139.4,139.61,139.28,139.56,2800.0,132.2918,132.4911,132.1779,132.4436,2800.0
2019-08-15 10:10:00,139.59,139.73,139.5,139.5,5454.0,132.4721,132.605,132.3867,132.3867,5454.0
2019-08-15 10:15:00,139.4,139.59,139.2,139.45,5446.0,132.2918,132.4721,132.102,132.3392,5446.0
2019-08-15 10:20:00,139.47,139.52,139.22,139.52,676.0,132.3582,132.4057,132.121,132.4057,676.0
2019-08-15 10:25:00,139.52,139.71,139.41,139.41,2807.0,132.4057,132.586,132.3013,132.3013,2807.0
2019-08-15 10:30:00,139.32,139.83,139.32,139.65,12602.0,132.2159,132.6999,132.2159,132.529,12602.0
2019-08-15 10:35:00,139.67,139.84,139.59,139.59,4009.0,132.548,132.7093,132.4721,132.4721,4009.0
2019-08-15 10:40:00,139.56,139.72,139.53,139.59,5502.0,132.4436,132.5955,132.4151,132.4721,5502.0
2019-08-15 10:45:00,139.53,139.65,139.39,139.47,7577.0,132.4151,132.529,132.2823,132.3582,7577.0
2019-08-15 10:50:00,139.42,139.5,139.21,139.21,2725.0,132.3108,132.3867,132.1115,132.1115,2725.0
2019-08-15 10:55:00,139.21,139.21,139.02,139.18,1963.0,132.1115,132.1115,131.9312,132.083,1963.0
2019-08-15 11:00:00,139.07,139.13,138.98,139.0,6920.0,131.9786,132.0355,131.8932,131.9122,6920.0
2019-08-15 11:05:00,139.03,139.04,138.75,138.8,707.0,131.9406,131.9501,131.6749,131.7224,707.0
2019-08-15 11:10:00,138.69,138.84,138.64,138.68,1810.0,131.618,131.7603,131.5705,131.6085,1810.0
2019-08-15 11:15:00,138.67,138.89,138.57,138.86,21517.0,131.599,131.8078,131.5041,131.7793,21517.0
2019-08-15 11:20:00,138.79,138.86,138.45,138.86,3047.0,131.7129,131.7793,131.3902,131.7793,3047.0
2019-08-15 11:25:00,139.0,139.12,138.9,139.12,642.0,131.9122,132.0261,131.8173,132.0261,642.0
2019-08-15 11:30:00,139.1,139.12,139.05,139.05,700.0,132.0071,132.0261,131.9596,131.9596,700.0
2019-08-15 11:35:00,139.02,139.1,139.02,139.04,400.0,131.9312,132.0071,131.9312,131.9501,400.0
2019-08-15 11:40:00,139.1,139.29,139.01,139.15,5200.0,132.0071,132.1874,131.9217,132.0545,5200.0
2019-08-15 11:45:00,139.04,139.18,138.98,138.98,2300.0,131.9501,132.083,131.8932,131.8932,2300.0
2019-08-15 11:50:00,139.06,139.06,138.79,139.03,2594.0,131.9691,131.9691,131.7129,131.9406,2594.0
2019-08-15 11:55:00,139.24,139.33,139.21,139.29,1263.0,132.1399,132.2253,132.1115,132.1874,1263.0
2019-08-15 12:00:00,139.29,139.38,139.19,139.38,2599.0,132.1874,132.2728,132.0925,132.2728,2599.0
2019-08-15 12:05:00,139.42,139.52,139.41,139.5,2200.0,132.3108,132.4057,132.3013,132.3867,2200.0
2019-08-15 12:10:00,139.5,139.54,139.39,139.54,5196.0,132.3867,132.4246,132.2823,132.4246,5196.0
2019-08-15 12:15:00,139.52,139.59,139.47,139.55,2540.0,132.4057,132.4721,132.3582,132.4341,2540.0
2019-08-15 12:20:00,139.66,139.76,139.39,139.45,19003.0,132.5385,132.6334,132.2823,132.3392,19003.0
2019-08-15 12:25:00,139.5,139.7,139.5,139.59,2709.0,132.3867,132.5765,132.3867,132.4721,2709.0
2019-08-15 12:30:00,139.56,139.57,139.37,139.37,2465.0,132.4436,132.4531,132.2633,132.2633,2465.0
2019-08-15 12:35:00,139.5,139.52,139.4,139.4,1860.0,132.3867,132.4057,132.2918,132.2918,1860.0
2019-08-15 12:40:00,139.35,139.42,139.33,139.42,600.0,132.2443,132.3108,132.2253,132.3108,600.0
2019-08-15 12:45:00,139.38,139.39,139.25,139.25,1741.0,132.2728,132.2823,132.1494,132.1494,1741.0
2019-08-15 12:50:00,139.33,139.36,139.22,139.26,924.0,132.2253,132.2538,132.121,132.1589,924.0
2019-08-15 12:55:00,139.24,139.33,139.24,139.26,700.0,132.1399,132.2253,132.1399,132.1589,700.0
2019-08-15 13:00:00,139.21,139.3,139.12,139.17,1715.0,132.1115,132.1969,132.0261,132.0735,1715.0
2019-08-15 13:05:00,139.19,139.22,139.16,139.2,400.0,132.0925,132.121,132.064,132.102,400.0
2019-08-15 13:10:00,139.19,139.19,139.0,139.03,2466.0,132.0925,132.0925,131.9122,131.9406,2466.0
2019-08-15 13:15:00,139.15,139.19,139.15,139.19,200.0,132.0545,132.0925,132.0545,132.0925,200.0
2019-08-15 13:20:00,139.16,139.25,139.12,139.19,2506.0,132.064,132.1494,132.0261,132.0925,2506.0
2019-08-15 13:25:00,139.26,139.26,139.14,139.16,903.0,132.1589,132.1589,132.045,132.064,903.0
2019-08-15 13:30:00,139.19,139.2,139.06,139.14,906.0,132.0925,132.102,131.9691,132.045,906.0
2019-08-15 13:35:00,139.07,139.07,138.83,138.85,1905.0,131.9786,131.9786,131.7508,131.7698,1905.0
2019-08-15 13:40:00,138.89,138.97,138.78,138.88,7107.0,131.8078,131.8837,131.7034,131.7983,7107.0
2019-08-15 13:45:00,138.83,138.83,138.65,138.7,3350.0,131.7508,131.7508,131.58,131.6275,3350.0
2019-08-15 13:50:00,138.7,138.76,138.45,138.55,3901.0,131.6275,131.6844,131.3902,131.4851,3901.0
2019-08-15 13:55:00,138.59,138.68,138.44,138.67,4892.0,131.5231,131.6085,131.3807,131.599,4892.0
2019-08-15 14:00:00,138.53,138.86,138.52,138.66,2902.0,131.4661,131.7793,131.4567,131.5895,2902.0
2019-08-15 14:05:00,138.69,138.71,138.69,138.7,500.0,131.618,131.637,131.618,131.6275,500.0
2019-08-15 14:10:00,139.12,139.3,139.0,139.07,3563.0,132.0261,132.1969,131.9122,131.9786,3563.0
2019-08-15 14:15:00,139.07,139.13,139.01,139.04,3321.0,131.9786,132.0355,131.9217,131.9501,3321.0
2019-08-15 14:20:00,139.02,139.3,139.01,139.18,3214.0,131.9312,132.1969,131.9217,132.083,3214.0
2019-08-15 14:25:00,139.16,139.16,139.02,139.07,2600.0,132.064,132.064,131.9312,131.9786,2600.0
2019-08-15 14:30:00,139.07,139.07,138.83,138.88,5802.0,131.9786,131.9786,131.7508,131.7983,5802.0
2019-08-15 14:35:00,138.97,139.04,138.8,139.02,5700.0,131.8837,131.9501,131.7224,131.9312,5700.0
2019-08-15 14:40:00,138.96,139.03,138.79,138.85,2958.0,131.8742,131.9406,131.7129,131.7698,2958.0
2019-08-15 14:45:00,138.91,139.01,138.87,138.94,2419.0,131.8268,131.9217,131.7888,131.8552,2419.0
2019-08-15 14:50:00,138.92,138.92,138.72,138.8,900.0,131.8363,131.8363,131.6465,131.7224,900.0
2019-08-15 14:55:00,138.78,138.85,138.69,138.85,2226.0,131.7034,131.7698,131.618,131.7698,2226.0
2019-08-15 15:00:00,138.96,139.11,138.95,139.08,1200.0,131.8742,132.0166,131.8647,131.9881,1200.0
2019-08-15 15:05:00,139.12,139.18,139.01,139.11,1382.0,132.0261,132.083,131.9217,132.0166,1382.0
2019-08-15 15:10:00,139.09,139.16,139.04,139.04,1500.0,131.9976,132.064,131.9501,131.9501,1500.0
2019-08-15 15:15:00,139.13,139.15,139.08,139.09,2601.0,132.0355,132.0545,131.9881,131.9976,2601.0
2019-08-15 15:20:00,139.06,139.13,139.02,139.03,5043.0,131.9691,132.0355,131.9312,131.9406,5043.0
2019-08-15 15:25:00,139.05,139.12,139.01,139.02,2337.0,131.9596,132.0261,131.9217,131.9312,2337.0
2019-08-15 15:30:00,139.0,139.14,139.0,139.13,2320.0,131.9122,132.045,131.9122,132.0355,2320.0
2019-08-15 15:35:00,139.11,139.22,139.06,139.12,8710.0,132.0166,132.121,131.9691,132.0261,8710.0
2019-08-15 15:40:00,139.12,139.32,139.02,139.24,5543.0,132.0261,132.2159,131.9312,132.1399,5543.0
2019-08-15 15:45:00,139.25,139.25,139.1,139.15,10703.0,132.1494,132.1494,132.0071,132.0545,10703.0
2019-08-15 15:50:00,139.18,139.33,139.12,139.23,21188.0,132.083,132.2253,132.0261,132.1304,21188.0
2019-08-15 15:55:00,139.29,139.3,138.68,138.72,47388.0,132.1874,132.1969,131.6085,131.6465,47388.0
2019-08-16 09:30:00,139.55,140.5,139.55,140.49,25435.0,132.4341,133.3357,132.4341,133.3262,25435.0
2019-08-16 09:35:00,140.53,140.92,140.44,140.5,2229.0,133.3642,133.7343,133.2787,133.3357,2229.0
2019-08-16 09:40:00,140.37,140.82,140.35,140.74,4373.0,133.2123,133.6394,133.1933,133.5634,4373.0
2019-08-16 09:45:00,140.58,140.82,140.51,140.7,12788.0,133.4116,133.6394,133.3452,133.5255,12788.0
2019-08-16 09:50:00,140.72,141.0,140.65,140.66,5719.0,133.5445,133.8102,133.478,133.4875,5719.0
2019-08-16 09:55:00,140.62,140.95,140.6,140.79,6900.0,133.4496,133.7627,133.4306,133.6109,6900.0
2019-08-16 10:00:00,140.77,141.14,140.74,141.06,2985.0,133.5919,133.9431,133.5634,133.8671,2985.0
2019-08-16 10:05:00,141.13,141.14,140.8,141.05,6896.0,133.9336,133.9431,133.6204,133.8576,6896.0
2019-08-16 10:10:00,141.15,141.33,141.15,141.33,9359.0,133.9525,134.1234,133.9525,134.1234,9359.0
2019-08-16 10:15:00,141.35,141.38,140.89,141.38,1708.0,134.1423,134.1708,133.7058,134.1708,1708.0
2019-08-16 10:20:00,141.35,141.69,141.34,141.34,1926.0,134.1423,134.465,134.1329,134.1329,1926.0
2019-08-16 10:25:00,141.22,141.43,140.98,141.2,7298.0,134.019,134.2183,133.7912,134.0,7298.0
2019-08-16 10:30:00,141.46,141.46,141.06,141.09,2423.0,134.2467,134.2467,133.8671,133.8956,2423.0
2019-08-16 10:35:00,141.01,141.25,141.01,141.15,1407.0,133.8197,134.0474,133.8197,133.9525,1407.0
2019-08-16 10:40:00,141.15,141.3,141.08,141.3,300.0,133.9525,134.0949,133.8861,134.0949,300.0
2019-08-16 10:45:00,141.36,141.5,141.2,141.42,3588.0,134.1518,134.2847,134.0,134.2088,3588.0
2019-08-16 10:50:00,141.56,141.84,141.5,141.84,4099.0,134.3416,134.6074,134.2847,134.6074,4099.0
2019-08-16 10:55:00,141.8,141.83,141.61,141.82,3785.0,134.5694,134.5979,134.3891,134.5884,3785.0
2019-08-16 11:00:00,141.81,141.94,141.75,141.76,2607.0,134.5789,134.7023,134.5219,134.5314,2607.0
2019-08-16 11:05:00,141.87,141.97,141.82,141.91,3497.0,134.6358,134.7307,134.5884,134.6738,3497.0
2019-08-16 11:10:00,141.85,141.96,141.82,141.87,19614.0,134.6168,134.7212,134.5884,134.6358,19614.0
2019-08-16 11:15:00,141.87,141.96,141.8,141.96,3417.0,134.6358,134.7212,134.5694,134.7212,3417.0
2019-08-16 11:20:00,141.99,142.01,141.8,141.99,7026.0,134.7497,134.7687,134.5694,134.7497,7026.0
2019-08-16 11:25:00,141.93,141.94,141.93,141.94,300.0,134.6928,134.7023,134.6928,134.7023,300.0
2019-08-16 11:30:00,141.89,142.0,141.85,141.9,2689.0,134.6548,134.7592,134.6168,134.6643,2689.0
2019-08-16 11:35:00,141.9,141.92,141.87,141.87,2284.0,134.6643,134.6833,134.6358,134.6358,2284.0
2019-08-16 11:40:00,141.81,141.96,141.81,141.85,2315.0,134.5789,134.7212,134.5789,134.6168,2315.0
2019-08-16 11:45:00,141.86,141.99,141.78,141.88,7752.0,134.6263,134.7497,134.5504,134.6453,7752.0
2019-08-16 11:50:00,141.89,141.94,141.89,141.89,300.0,134.6548,134.7023,134.6548,134.6548,300.0
2019-08-16 11:55:00,141.95,142.0,141.89,141.91,4242.0,134.7117,134.7592,134.6548,134.6738,4242.0
2019-08-16 12:00:00,141.9,142.0,141.78,141.81,3692.0,134.6643,134.7592,134.5504,134.5789,3692.0
2019-08-16 12:05:00,141.81,141.85,141.81,141.82,700.0,134.5789,134.6168,134.5789,134.5884,700.0
2019-08-16 12:10:00,141.83,141.88,141.82,141.87,1033.0,134.5979,134.6453,134.5884,134.6358,1033.0
2019-08-16 12:15:00,141.85,141.88,141.73,141.78,1700.0,134.6168,134.6453,134.503,134.5504,1700.0
2019-08-16 12:20:00,141.78,141.83,141.77,141.77,400.0,134.5504,134.5979,134.5409,134.5409,400.0
2019-08-16 12:25:00,141.78,141.84,141.77,141.81,900.0,134.5504,134.6074,134.5409,134.5789,900.0
2019-08-16 12:30:00,141.81,141.81,141.8,141.81,400.0,134.5789,134.5789,134.5694,134.5789,400.0
2019-08-16 12:35:00,141.85,141.89,141.84,141.89,1305.0,134.6168,134.6548,134.6074,134.6548,1305.0
2019-08-16 12:40:00,141.89,141.97,141.88,141.94,1125.0,134.6548,134.7307,134.6453,134.7023,1125.0
2019-08-16 12:45:00,141.94,141.98,141.89,141.89,1101.0,134.7023,134.7402,134.6548,134.6548,1101.0
2019-08-16 12:50:00,141.95,141.97,141.86,141.88,3100.0,134.7117,134.7307,134.6263,134.6453,3100.0
2019-08-16 12:55:00,141.91,141.93,141.88,141.93,1000.0,134.6738,134.6928,134.6453,134.6928,1000.0
2019-08-16 13:00:00,141.93,141.93,141.92,141.93,300.0,134.6928,134.6928,134.6833,134.6928,300.0
2019-08-16 13:05:00,141.9,141.91,141.85,141.9,2307.0,134.6643,134.6738,134.6168,134.6643,2307.0
2019-08-16 13:10:00,141.87,141.93,141.82,141.91,1537.0,134.6358,134.6928,134.5884,134.6738,1537.0
2019-08-16 13:15:00,141.96,141.99,141.95,141.96,1099.0,134.7212,134.7497,134.7117,134.7212,1099.0
2019-08-16 13:20:00,141.96,141.97,141.9,141.92,2100.0,134.7212,134.7307,134.6643,134.6833,2100.0
2019-08-16 13:25:00,141.92,141.92,141.86,141.88,2000.0,134.6833,134.6833,134.6263,134.6453,2000.0
2019-08-16 13:30:00,141.9,141.94,141.89,141.92,1926.0,134.6643,134.7023,134.6548,134.6833,1926.0
2019-08-16 13:35:00,141.9,141.91,141.86,141.88,2000.0,134.6643,134.6738,134.6263,134.6453,2000.0
2019-08-16 13:40:00,141.88,141.95,141.87,141.94,1554.0,134.6453,134.7117,134.6358,134.7023,1554.0
2019-08-16 13:45:00,141.91,141.97,141.86,141.92,3051.0,134.6738,134.7307,134.6263,134.6833,3051.0
2019-08-16 13:50:00,141.91,141.94,141.88,141.92,2450.0,134.6738,134.7023,134.6453,134.6833,2450.0
2019-08-16 13:55:00,141.93,141.96,141.91,141.94,2881.0,134.6928,134.7212,134.6738,134.7023,2881.0
2019-08-16 14:00:00,141.95,141.97,141.88,141.88,2204.0,134.7117,134.7307,134.6453,134.6453,2204.0
2019-08-16 14:05:00,141.9,141.9,141.85,141.86,1500.0,134.6643,134.6643,134.6168,134.6263,1500.0
2019-08-16 14:10:00,141.86,141.99,141.86,141.99,2642.0,134.6263,134.7497,134.6263,134.7497,2642.0
2019-08-16 14:15:00,141.96,141.98,141.88,141.88,2507.0,134.7212,134.7402,134.6453,134.6453,2507.0
2019-08-16 14:20:00,141.9,141.93,141.88,141.88,2610.0,134.6643,134.6928,134.6453,134.6453,2610.0
2019-08-16 14:25:00,141.84,141.84,141.77,141.77,2200.0,134.6074,134.6074,134.5409,134.5409,2200.0
2019-08-16 14:30:00,141.81,141.81,141.73,141.81,1845.0,134.5789,134.5789,134.503,134.5789,1845.0
2019-08-16 14:35:00,141.84,141.88,141.79,141.82,2535.0,134.6074,134.6453,134.5599,134.5884,2535.0
2019-08-16 14:40:00,141.84,141.93,141.84,141.9,1500.0,134.6074,134.6928,134.6074,134.6643,1500.0
2019-08-16 14:45:00,141.91,141.91,141.88,141.9,1200.0,134.6738,134.6738,134.6453,134.6643,1200.0
2019-08-16 14:50:00,141.9,141.91,141.82,141.89,2747.0,134.6643,134.6738,134.5884,134.6548,2747.0
2019-08-16 14:55:00,141.87,141.96,141.85,141.86,2445.0,134.6358,134.7212,134.6168,134.6263,2445.0
2019-08-16 15:00:00,141.84,141.9,141.82,141.84,2216.0,134.6074,134.6643,134.5884,134.6074,2216.0
2019-08-16 15:05:00,141.85,141.95,141.84,141.84,3313.0,134.6168,134.7117,134.6074,134.6074,3313.0
2019-08-16 15:10:00,141.89,141.92,141.83,141.84,2100.0,134.6548,134.6833,134.5979,134.6074,2100.0
2019-08-16 15:15:00,141.82,141.87,141.75,141.78,3800.0,134.5884,134.6358,134.5219,134.5504,3800.0
2019-08-16 15:20:00,141.76,141.79,141.61,141.65,7744.0,134.5314,134.5599,134.3891,134.427,7744.0
2019-08-16 15:25:00,141.64,141.65,141.56,141.6,7038.0,134.4176,134.427,134.3416,134.3796,7038.0
2019-08-16 15:30:00,141.61,141.61,141.45,141.5,8375.0,134.3891,134.3891,134.2372,134.2847,8375.0
2019-08-16 15:35:00,141.53,141.69,141.52,141.62,4980.0,134.3132,134.465,134.3037,134.3986,4980.0
2019-08-16 15:40:00,141.63,141.73,141.62,141.72,9052.0,134.4081,134.503,134.3986,134.4935,9052.0
2019-08-16 15:45:00,141.71,141.86,141.68,141.84,12158.0,134.484,134.6263,134.4555,134.6074,12158.0
2019-08-16 15:50:00,141.87,141.97,141.74,141.9,21424.0,134.6358,134.7307,134.5125,134.6643,21424.0
2019-08-16 15:55:00,141.92,141.95,141.6,141.8,36043.0,134.6833,134.7117,134.3796,134.5694,36043.0
2019-08-19 09:30:00,142.5,142.96,142.3,142.94,16058.0,135.2337,135.6702,135.0439,135.6513,16058.0
2019-08-19 09:35:00,142.76,142.95,142.11,142.11,9581.0,135.4804,135.6608,134.8636,134.8636,9581.0
2019-08-19 09:40:00,142.21,142.34,142.11,142.25,8905.0,134.9585,135.0819,134.8636,134.9965,8905.0
2019-08-19 09:45:00,142.44,143.0,142.32,142.78,12245.0,135.1768,135.7082,135.0629,135.4994,12245.0
2019-08-19 09:50:00,142.81,143.05,142.72,142.76,10644.0,135.5279,135.7557,135.4425,135.4804,10644.0
2019-08-19 09:55:00,142.74,142.74,142.21,142.32,2300.0,135.4615,135.4615,134.9585,135.0629,2300.0
2019-08-19 10:00:00,142.47,142.66,142.31,142.65,12810.0,135.2052,135.3855,135.0534,135.3761,12810.0
2019-08-19 10:05:00,142.61,142.61,141.88,142.02,12501.0,135.3381,135.3381,134.6453,134.7782,12501.0
2019-08-19 10:10:00,142.06,142.08,141.64,141.64,8025.0,134.8161,134.8351,134.4176,134.4176,8025.0
2019-08-19 10:15:00,141.75,142.07,141.75,142.05,8443.0,134.5219,134.8256,134.5219,134.8067,8443.0
2019-08-19 10:20:00,142.15,142.21,141.92,141.96,30639.0,134.9016,134.9585,134.6833,134.7212,30639.0
2019-08-19 10:25:00,141.98,142.06,141.58,142.06,5100.0,134.7402,134.8161,134.3606,134.8161,5100.0
2019-08-19 10:30:00,142.0,142.1,141.66,142.1,2600.0,134.7592,134.8541,134.4365,134.8541,2600.0
2019-08-19 10:35:00,142.0,142.2,141.9,141.9,12300.0,134.7592,134.949,134.6643,134.6643,12300.0
2019-08-19 10:40:00,141.78,141.78,141.54,141.54,4200.0,134.5504,134.5504,134.3227,134.3227,4200.0
2019-08-19 10:45:00,141.59,141.79,141.53,141.79,2250.0,134.3701,134.5599,134.3132,134.5599,2250.0
2019-08-19 10:50:00,141.72,141.92,141.68,141.75,3144.0,134.4935,134.6833,134.4555,134.5219,3144.0
2019-08-19 10:55:00,141.74,141.77,141.51,141.51,5341.0,134.5125,134.5409,134.2942,134.2942,5341.0
2019-08-19 11:00:00,141.58,141.84,141.58,141.78,3450.0,134.3606,134.6074,134.3606,134.5504,3450.0
2019-08-19 11:05:00,141.77,141.83,141.74,141.75,2668.0,134.5409,134.5979,134.5125,134.5219,2668.0
2019-08-19 11:10:00,141.83,142.0,141.83,141.84,3140.0,134.5979,134.7592,134.5979,134.6074,3140.0
2019-08-19 11:15:00,141.85,141.85,141.69,141.73,1301.0,134.6168,134.6168,134.465,134.503,1301.0
2019-08-19 11:20:00,141.78,141.91,141.61,141.61,6087.0,134.5504,134.6738,134.3891,134.3891,6087.0
2019-08-19 11:25:00,141.69,141.81,141.68,141.73,2809.0,134.465,134.5789,134.4555,134.503,2809.0
2019-08-19 11:30:00,141.62,141.9,141.62,141.78,1800.0,134.3986,134.6643,134.3986,134.5504,1800.0
2019-08-19 11:35:00,141.74,141.75,141.53,141.75,1200.0,134.5125,134.5219,134.3132,134.5219,1200.0
2019-08-19 11:40:00,141.71,141.71,141.56,141.65,2500.0,134.484,134.484,134.3416,134.427,2500.0
2019-08-19 11:45:00,141.62,141.66,141.58,141.64,1200.0,134.3986,134.4365,134.3606,134.4176,1200.0
2019-08-19 11:50:00,141.62,141.71,141.57,141.59,1707.0,134.3986,134.484,134.3511,134.3701,1707.0
2019-08-19 11:55:00,141.63,141.7,141.63,141.66,600.0,134.4081,134.4745,134.4081,134.4365,600.0
2019-08-19 12:00:00,141.73,141.89,141.66,141.88,4600.0,134.503,134.6548,134.4365,134.6453,4600.0
2019-08-19 12:05:00,141.82,141.95,141.76,141.8,7466.0,134.5884,134.7117,134.5314,134.5694,7466.0
2019-08-19 12:10:00,141.84,141.85,141.79,141.81,1400.0,134.6074,134.6168,134.5599,134.5789,1400.0
2019-08-19 12:15:00,141.8,141.86,141.75,141.81,2821.0,134.5694,134.6263,134.5219,134.5789,2821.0
2019-08-19 12:20:00,141.87,141.95,141.87,141.91,2800.0,134.6358,134.7117,134.6358,134.6738,2800.0
2019-08-19 12:25:00,141.91,142.15,141.85,142.09,13486.0,134.6738,134.9016,134.6168,134.8446,13486.0
2019-08-19 12:30:00,142.09,142.09,141.94,141.95,2600.0,134.8446,134.8446,134.7023,134.7117,2600.0
2019-08-19 12:35:00,141.95,142.06,141.95,142.0,4925.0,134.7117,134.8161,134.7117,134.7592,4925.0
2019-08-19 12:40:00,141.99,142.01,141.93,141.93,2905.0,134.7497,134.7687,134.6928,134.6928,2905.0
2019-08-19 12:45:00,141.94,142.07,141.94,141.99,3095.0,134.7023,134.8256,134.7023,134.7497,3095.0
2019-08-19 12:50:00,142.0,142.08,141.98,142.08,2195.0,134.7592,134.8351,134.7402,134.8351,2195.0
2019-08-19 12:55:00,142.06,142.12,141.98,142.02,4227.0,134.8161,134.8731,134.7402,134.7782,4227.0
2019-08-19 13:00:00,142.0,142.11,141.99,142.11,1800.0,134.7592,134.8636,134.7497,134.8636,1800.0
2019-08-19 13:05:00,142.1,142.1,142.04,142.08,4550.0,134.8541,134.8541,134.7972,134.8351,4550.0
2019-08-19 13:10:00,142.09,142.11,141.99,142.06,6125.0,134.8446,134.8636,134.7497,134.8161,6125.0
2019-08-19 13:15:00,142.1,142.13,142.02,142.08,5547.0,134.8541,134.8826,134.7782,134.8351,5547.0
2019-08-19 13:20:00,142.09,142.17,141.99,142.01,13477.0,134.8446,134.9205,134.7497,134.7687,13477.0
2019-08-19 13:25:00,142.0,142.04,141.93,142.0,5527.0,134.7592,134.7972,134.6928,134.7592,5527.0
2019-08-19 13:30:00,142.0,142.07,141.97,142.07,2475.0,134.7592,134.8256,134.7307,134.8256,2475.0
2019-08-19 13:35:00,142.03,142.29,142.03,142.29,2201.0,134.7877,135.0344,134.7877,135.0344,2201.0
2019-08-19 13:40:00,142.25,142.36,142.22,142.34,1560.0,134.9965,135.1008,134.968,135.0819,1560.0
2019-08-19 13:45:00,142.38,142.47,142.35,142.38,1855.0,135.1198,135.2052,135.0914,135.1198,1855.0
2019-08-19 13:50:00,142.45,142.6,142.44,142.53,1500.0,135.1863,135.3286,135.1768,135.2622,1500.0
2019-08-19 13:55:00,142.51,142.54,142.46,142.53,1580.0,135.2432,135.2717,135.1957,135.2622,1580.0
2019-08-19 14:00:00,142.49,142.58,142.49,142.58,2330.0,135.2242,135.3096,135.2242,135.3096,2330.0
2019-08-19 14:05:00,142.62,142.62,142.39,142.45,1400.0,135.3476,135.3476,135.1293,135.1863,1400.0
2019-08-19 14:10:00,142.43,142.5,142.18,142.18,3418.0,135.1673,135.2337,134.93,134.93,3418.0
2019-08-19 14:15:00,142.23,142.27,142.0,142.0,3693.0,134.9775,135.0154,134.7592,134.7592,3693.0
2019-08-19 14:20:00,142.02,142.11,141.99,142.02,2741.0,134.7782,134.8636,134.7497,134.7782,2741.0
2019-08-19 14:25:00,142.07,142.21,142.07,142.13,1892.0,134.8256,134.9585,134.8256,134.8826,1892.0
2019-08-19 14:30:00,142.09,142.15,141.95,142.03,3041.0,134.8446,134.9016,134.7117,134.7877,3041.0
2019-08-19 14:35:00,142.02,142.08,142.02,142.05,600.0,134.7782,134.8351,134.7782,134.8067,600.0
2019-08-19 14:40:00,142.11,142.2,142.11,142.18,2700.0,134.8636,134.949,134.8636,134.93,2700.0
2019-08-19 14:45:00,142.29,142.29,142.12,142.19,1650.0,135.0344,135.0344,134.8731,134.9395,1650.0
2019-08-19 14:50:00,142.2,142.32,142.14,142.24,1362.0,134.949,135.0629,134.8921,134.987,1362.0
2019-08-19 14:55:00,142.36,142.4,142.27,142.35,1803.0,135.1008,135.1388,135.0154,135.0914,1803.0
2019-08-19 15:00:00,142.3,142.36,142.2,142.33,2677.0,135.0439,135.1008,134.949,135.0724,2677.0
2019-08-19 15:05:00,142.28,142.35,142.24,142.25,1200.0,135.0249,135.0914,134.987,134.9965,1200.0
2019-08-19 15:10:00,142.23,142.26,142.13,142.14,2400.0,134.9775,135.0059,134.8826,134.8921,2400.0
2019-08-19 15:15:00,142.13,142.32,142.12,142.29,2042.0,134.8826,135.0629,134.8731,135.0344,2042.0
2019-08-19 15:20:00,142.32,142.59,142.32,142.45,4106.0,135.0629,135.3191,135.0629,135.1863,4106.0
2019-08-19 15:25:00,142.42,142.53,142.42,142.48,3233.0,135.1578,135.2622,135.1578,135.2147,3233.0
2019-08-19 15:30:00,142.47,142.62,142.47,142.62,1900.0,135.2052,135.3476,135.2052,135.3476,1900.0
2019-08-19 15:35:00,142.62,142.76,142.47,142.73,4900.0,135.3476,135.4804,135.2052,135.452,4900.0
2019-08-19 15:40:00,142.69,142.7,142.46,142.46,18161.0,135.414,135.4235,135.1957,135.1957,18161.0
2019-08-19 15:45:00,142.45,142.51,142.39,142.44,7445.0,135.1863,135.2432,135.1293,135.1768,7445.0
2019-08-19 15:50:00,142.42,142.47,142.35,142.42,14559.0,135.1578,135.2052,135.0914,135.1578,14559.0
2019-08-19 15:55:00,142.44,142.53,142.28,142.35,32808.0,135.1768,135.2622,135.0249,135.0914,32808.0
2019-08-20 09:30:00,142.29,142.29,140.91,141.33,5484.0,135.3293,135.3293,134.0168,134.4163,5484.0
2019-08-20 09:35:00,141.08,141.5,141.05,141.25,1400.0,134.1785,134.578,134.15,134.3402,1400.0
2019-08-20 09:40:00,141.51,141.8,141.3,141.8,3907.0,134.5875,134.8633,134.3877,134.8633,3907.0
2019-08-20 09:45:00,141.68,141.68,141.55,141.64,2543.0,134.7492,134.7492,134.6255,134.7111,2543.0
2019-08-20 09:50:00,141.7,141.85,141.7,141.72,822.0,134.7682,134.9108,134.7682,134.7872,822.0
2019-08-20 09:55:00,141.77,142.05,141.65,141.75,1506.0,134.8347,135.1011,134.7206,134.8157,1506.0
2019-08-20 10:00:00,141.67,142.07,141.65,141.97,1975.0,134.7396,135.1201,134.7206,135.025,1975.0
2019-08-20 10:05:00,142.08,142.12,142.06,142.12,960.0,135.1296,135.1676,135.1106,135.1676,960.0
2019-08-20 10:10:00,142.14,143.0,142.14,142.78,16342.0,135.1866,136.0046,135.1866,135.7953,16342.0
2019-08-20 10:15:00,142.92,142.99,142.79,142.86,2313.0,135.9285,135.9951,135.8049,135.8714,2313.0
2019-08-20 10:20:00,142.86,142.99,142.69,142.76,2200.0,135.8714,135.9951,135.7097,135.7763,2200.0
2019-08-20 10:25:00,142.66,142.75,142.61,142.72,3681.0,135.6812,135.7668,135.6337,135.7383,3681.0
2019-08-20 10:30:00,142.65,142.65,142.41,142.56,38137.0,135.6717,135.6717,135.4434,135.5861,38137.0
2019-08-20 10:35:00,142.59,142.59,142.43,142.51,3300.0,135.6146,135.6146,135.4625,135.5385,3300.0
2019-08-20 10:40:00,142.51,142.53,142.34,142.37,10962.0,135.5385,135.5576,135.3769,135.4054,10962.0
2019-08-20 10:45:00,142.4,142.47,142.35,142.4,6840.0,135.4339,135.5005,135.3864,135.4339,6840.0
2019-08-20 10:50:00,142.37,142.4,141.95,142.04,21596.0,135.4054,135.4339,135.0059,135.0915,21596.0
2019-08-20 10:55:00,141.98,142.29,141.98,142.15,3050.0,135.0345,135.3293,135.0345,135.1962,3050.0
2019-08-20 11:00:00,142.15,142.5,142.12,142.42,5124.0,135.1962,135.529,135.1676,135.453,5124.0
2019-08-20 11:05:00,142.5,142.5,142.23,142.47,2435.0,135.529,135.529,135.2722,135.5005,2435.0
2019-08-20 11:10:00,142.45,142.47,142.36,142.36,1500.0,135.4815,135.5005,135.3959,135.3959,1500.0
2019-08-20 11:15:00,142.35,142.51,142.3,142.5,3208.0,135.3864,135.5385,135.3388,135.529,3208.0
2019-08-20 11:20:00,142.45,142.46,142.3,142.3,1400.0,135.4815,135.491,135.3388,135.3388,1400.0
2019-08-20 11:25:00,142.34,142.34,142.33,142.34,285.0,135.3769,135.3769,135.3674,135.3769,285.0
2019-08-20 11:30:00,142.27,142.43,142.27,142.36,6773.0,135.3103,135.4625,135.3103,135.3959,6773.0
2019-08-20 11:35:00,142.29,142.34,142.24,142.29,1469.0,135.3293,135.3769,135.2818,135.3293,1469.0
2019-08-20 11:40:00,142.22,142.28,142.08,142.08,3178.0,135.2627,135.3198,135.1296,135.1296,3178.0
2019-08-20 11:45:00,142.1,142.11,141.94,142.0,4911.0,135.1486,135.1581,134.9964,135.0535,4911.0
2019-08-20 11:50:00,141.92,142.08,141.92,142.03,2333.0,134.9774,135.1296,134.9774,135.082,2333.0
2019-08-20 11:55:00,142.0,142.02,141.96,141.96,2278.0,135.0535,135.0725,135.0155,135.0155,2278.0
2019-08-20 12:00:00,142.03,142.05,141.97,141.97,700.0,135.082,135.1011,135.025,135.025,700.0
2019-08-20 12:05:00,142.0,142.1,142.0,142.09,1200.0,135.0535,135.1486,135.0535,135.1391,1200.0
2019-08-20 12:10:00,142.05,142.25,142.0,142.25,5018.0,135.1011,135.2913,135.0535,135.2913,5018.0
2019-08-20 12:15:00,142.25,142.44,142.25,142.41,1870.0,135.2913,135.472,135.2913,135.4434,1870.0
2019-08-20 12:20:00,142.51,142.78,142.51,142.78,12425.0,135.5385,135.7953,135.5385,135.7953,12425.0
2019-08-20 12:25:00,142.77,142.77,142.68,142.73,2200.0,135.7858,135.7858,135.7002,135.7478,2200.0
2019-08-20 12:30:00,142.79,142.79,142.69,142.73,2401.0,135.8049,135.8049,135.7097,135.7478,2401.0
2019-08-20 12:35:00,142.69,142.79,142.65,142.79,4038.0,135.7097,135.8049,135.6717,135.8049,4038.0
2019-08-20 12:40:00,142.7,142.86,142.61,142.76,6049.0,135.7193,135.8714,135.6337,135.7763,6049.0
2019-08-20 12:45:00,142.79,142.93,142.79,142.93,1200.0,135.8049,135.938,135.8049,135.938,1200.0
2019-08-20 12:50:00,142.89,142.93,142.87,142.87,600.0,135.9,135.938,135.8809,135.8809,600.0
2019-08-20 12:55:00,142.86,143.09,142.86,143.06,12315.0,135.8714,136.0902,135.8714,136.0616,12315.0
2019-08-20 13:00:00,143.1,143.35,142.93,142.98,61655.0,136.0997,136.3375,135.938,135.9856,61655.0
2019-08-20 13:05:00,142.97,142.97,142.83,142.9,3216.0,135.976,135.976,135.8429,135.9095,3216.0
2019-08-20 13:10:00,142.98,143.16,142.88,143.16,11104.0,135.9856,136.1568,135.8904,136.1568,11104.0
2019-08-20 13:15:00,143.14,143.37,143.13,143.32,5104.0,136.1377,136.3565,136.1282,136.3089,5104.0
2019-08-20 13:20:00,143.31,143.95,143.24,143.77,64358.0,136.2994,136.9081,136.2328,136.7369,64358.0
2019-08-20 13:25:00,143.72,143.73,143.19,143.29,3300.0,136.6894,136.6989,136.1853,136.2804,3300.0
2019-08-20 13:30:00,143.23,143.3,143.03,143.04,3300.0,136.2233,136.2899,136.0331,136.0426,3300.0
2019-08-20 13:35:00,143.04,143.17,142.93,143.17,5446.0,136.0426,136.1663,135.938,136.1663,5446.0
2019-08-20 13:40:00,143.15,143.22,143.07,143.17,5301.0,136.1472,136.2138,136.0712,136.1663,5301.0
2019-08-20 13:45:00,143.16,143.27,143.14,143.19,4400.0,136.1568,136.2614,136.1377,136.1853,4400.0
2019-08-20 13:50:00,143.19,143.28,142.89,143.1,8292.0,136.1853,136.2709,135.9,136.0997,8292.0
2019-08-20 13:55:00,143.08,143.09,142.71,142.81,1859.0,136.0807,136.0902,135.7288,135.8239,1859.0
2019-08-20 14:00:00,142.84,142.84,142.61,142.61,1900.0,135.8524,135.8524,135.6337,135.6337,1900.0
2019-08-20 14:05:00,142.61,142.78,142.61,142.69,1200.0,135.6337,135.7953,135.6337,135.7097,1200.0
2019-08-20 14:10:00,142.67,142.72,142.62,142.62,1948.0,135.6907,135.7383,135.6432,135.6432,1948.0
2019-08-20 14:15:00,142.53,142.62,142.5,142.62,1100.0,135.5576,135.6432,135.529,135.6432,1100.0
2019-08-20 14:20:00,142.58,142.59,142.48,142.57,1172.0,135.6051,135.6146,135.51,135.5956,1172.0
2019-08-20 14:25:00,142.53,142.81,142.53,142.73,3026.0,135.5576,135.8239,135.5576,135.7478,3026.0
2019-08-20 14:30:00,142.73,142.78,142.48,142.56,13052.0,135.7478,135.7953,135.51,135.5861,13052.0
2019-08-20 14:35:00,142.55,142.62,142.46,142.58,2639.0,135.5766,135.6432,135.491,135.6051,2639.0
2019-08-20 14:40:00,142.52,142.52,142.16,142.23,2713.0,135.5481,135.5481,135.2057,135.2722,2713.0
2019-08-20 14:45:00,142.19,142.36,142.19,142.36,2643.0,135.2342,135.3959,135.2342,135.3959,2643.0
2019-08-20 14:50:00,142.36,142.42,142.31,142.39,13412.0,135.3959,135.453,135.3483,135.4244,13412.0
2019-08-20 14:55:00,142.38,142.38,141.82,141.87,5403.0,135.4149,135.4149,134.8823,134.9299,5403.0
2019-08-20 15:00:00,141.89,141.93,141.61,141.92,6048.0,134.9489,134.9869,134.6826,134.9774,6048.0
2019-08-20 15:05:00,141.82,141.91,141.7,141.74,10592.0,134.8823,134.9679,134.7682,134.8062,10592.0
2019-08-20 15:10:00,141.81,141.92,141.65,141.73,34657.0,134.8728,134.9774,134.7206,134.7967,34657.0
2019-08-20 15:15:00,141.75,141.78,141.59,141.62,5375.0,134.8157,134.8443,134.6636,134.6921,5375.0
2019-08-20 15:20:00,141.62,141.73,141.62,141.73,3567.0,134.6921,134.7967,134.6921,134.7967,3567.0
2019-08-20 15:25:00,141.73,141.92,141.66,141.88,7101.0,134.7967,134.9774,134.7301,134.9394,7101.0
2019-08-20 15:30:00,141.88,141.88,141.75,141.82,3225.0,134.9394,134.9394,134.8157,134.8823,3225.0
2019-08-20 15:35:00,141.85,141.87,141.66,141.75,13508.0,134.9108,134.9299,134.7301,134.8157,13508.0
2019-08-20 15:40:00,141.73,142.0,141.65,141.96,7620.0,134.7967,135.0535,134.7206,135.0155,7620.0
2019-08-20 15:45:00,142.01,142.42,141.97,142.36,14267.0,135.063,135.453,135.025,135.3959,14267.0
2019-08-20 15:50:00,142.31,142.34,141.7,141.7,30277.0,135.3483,135.3769,134.7682,134.7682,30277.0
2019-08-20 15:55:00,141.72,142.07,141.56,141.91,116284.0,134.7872,135.1201,134.635,134.9679,116284.0
2019-08-21 09:30:00,143.25,143.85,143.13,143.14,14166.0,136.2423,136.813,136.1282,136.1377,14166.0
2019-08-21 09:35:00,143.5,143.73,143.34,143.41,6953.0,136.4801,136.6989,136.3279,136.3945,6953.0
2019-08-21 09:40:00,143.39,143.53,143.14,143.25,10393.0,136.3755,136.5087,136.1377,136.2423,10393.0
2019-08-21 09:45:00,143.25,143.33,143.2,143.33,7023.0,136.2423,136.3184,136.1948,136.3184,7023.0
2019-08-21 09:50:00,143.31,143.73,143.26,143.66,6053.0,136.2994,136.6989,136.2519,136.6323,6053.0
2019-08-21 09:55:00,143.73,143.84,143.47,143.47,5482.0,136.6989,136.8035,136.4516,136.4516,5482.0
2019-08-21 10:00:00,143.52,143.63,143.36,143.36,3383.0,136.4991,136.6038,136.347,136.347,3383.0
2019-08-21 10:05:00,143.34,143.43,143.14,143.43,2363.0,136.3279,136.4135,136.1377,136.4135,2363.0
2019-08-21 10:10:00,143.49,143.56,143.35,143.53,5527.0,136.4706,136.5372,136.3375,136.5087,5527.0
2019-08-21 10:15:00,143.48,143.75,143.41,143.71,7904.0,136.4611,136.7179,136.3945,136.6798,7904.0
2019-08-21 10:20:00,143.7,143.86,143.64,143.86,8766.0,136.6703,136.8225,136.6133,136.8225,8766.0
2019-08-21 10:25:00,143.9,143.96,143.82,143.92,8069.0,136.8606,136.9176,136.7845,136.8796,8069.0
2019-08-21 10:30:00,143.87,144.05,143.84,143.95,11584.0,136.832,137.0032,136.8035,136.9081,11584.0
2019-08-21 10:35:00,143.91,144.01,143.81,143.85,9654.0,136.8701,136.9652,136.775,136.813,9654.0
2019-08-21 10:40:00,143.95,144.01,143.85,143.91,9699.0,136.9081,136.9652,136.813,136.8701,9699.0
2019-08-21 10:45:00,143.95,144.04,143.66,143.73,10935.0,136.9081,136.9937,136.6323,136.6989,10935.0
2019-08-21 10:50:00,143.78,143.81,143.62,143.62,5582.0,136.7464,136.775,136.5942,136.5942,5582.0
2019-08-21 10:55:00,143.58,143.73,143.44,143.45,3896.0,136.5562,136.6989,136.4231,136.4326,3896.0
2019-08-21 11:00:00,143.45,143.45,143.19,143.27,4032.0,136.4326,136.4326,136.1853,136.2614,4032.0
2019-08-21 11:05:00,143.26,143.31,142.88,142.88,8195.0,136.2519,136.2994,135.8904,135.8904,8195.0
2019-08-21 11:10:00,142.95,143.07,142.88,143.05,4460.0,135.957,136.0712,135.8904,136.0521,4460.0
2019-08-21 11:15:00,143.08,143.23,143.04,143.23,3694.0,136.0807,136.2233,136.0426,136.2233,3694.0
2019-08-21 11:20:00,143.23,143.34,143.06,143.06,8776.0,136.2233,136.3279,136.0616,136.0616,8776.0
2019-08-21 11:25:00,143.06,143.13,143.04,143.13,2700.0,136.0616,136.1282,136.0426,136.1282,2700.0
2019-08-21 11:30:00,143.11,143.13,142.99,143.06,6674.0,136.1092,136.1282,135.9951,136.0616,6674.0
2019-08-21 11:35:00,143.06,143.1,143.01,143.06,2896.0,136.0616,136.0997,136.0141,136.0616,2896.0
2019-08-21 11:40:00,143.06,143.12,142.88,142.88,8798.0,136.0616,136.1187,135.8904,135.8904,8798.0
2019-08-21 11:45:00,142.84,142.93,142.8,142.88,7900.0,135.8524,135.938,135.8144,135.8904,7900.0
2019-08-21 11:50:00,142.88,143.0,142.85,142.98,10117.0,135.8904,136.0046,135.8619,135.9856,10117.0
2019-08-21 11:55:00,143.0,143.22,142.98,143.05,8458.0,136.0046,136.2138,135.9856,136.0521,8458.0
2019-08-21 12:00:00,142.99,143.09,142.99,143.0,1750.0,135.9951,136.0902,135.9951,136.0046,1750.0
2019-08-21 12:05:00,143.04,143.13,143.04,143.04,2001.0,136.0426,136.1282,136.0426,136.0426,2001.0
2019-08-21 12:10:00,143.13,143.21,143.1,143.15,8088.0,136.1282,136.2043,136.0997,136.1472,8088.0
2019-08-21 12:15:00,143.21,143.21,142.8,142.8,4242.0,136.2043,136.2043,135.8144,135.8144,4242.0
2019-08-21 12:20:00,142.84,142.85,142.8,142.85,400.0,135.8524,135.8619,135.8144,135.8619,400.0
2019-08-21 12:25:00,142.89,142.97,142.85,142.9,4531.0,135.9,135.976,135.8619,135.9095,4531.0
2019-08-21 12:30:00,142.94,142.97,142.9,142.94,1700.0,135.9475,135.976,135.9095,135.9475,1700.0
2019-08-21 12:35:00,142.97,142.98,142.83,142.84,6940.0,135.976,135.9856,135.8429,135.8524,6940.0
2019-08-21 12:40:00,142.82,142.95,142.8,142.95,2301.0,135.8334,135.957,135.8144,135.957,2301.0
2019-08-21 12:45:00,142.95,142.99,142.93,142.99,2305.0,135.957,135.9951,135.938,135.9951,2305.0
2019-08-21 12:50:00,143.06,143.11,142.99,143.03,5445.0,136.0616,136.1092,135.9951,136.0331,5445.0
2019-08-21 12:55:00,143.03,143.06,142.99,143.06,2900.0,136.0331,136.0616,135.9951,136.0616,2900.0
2019-08-21 13:00:00,143.01,143.06,142.96,143.04,4974.0,136.0141,136.0616,135.9665,136.0426,4974.0
2019-08-21 13:05:00,143.16,143.2,143.14,143.2,1743.0,136.1568,136.1948,136.1377,136.1948,1743.0
2019-08-21 13:10:00,143.2,143.23,143.16,143.17,6016.0,136.1948,136.2233,136.1568,136.1663,6016.0
2019-08-21 13:15:00,143.16,143.16,143.03,143.03,4619.0,136.1568,136.1568,136.0331,136.0331,4619.0
2019-08-21 13:20:00,143.03,143.12,142.95,143.12,3751.0,136.0331,136.1187,135.957,136.1187,3751.0
2019-08-21 13:25:00,143.15,143.15,143.0,143.0,7996.0,136.1472,136.1472,136.0046,136.0046,7996.0
2019-08-21 13:30:00,143.03,143.05,142.9,142.9,6955.0,136.0331,136.0521,135.9095,135.9095,6955.0
2019-08-21 13:35:00,142.84,142.84,142.49,142.56,8455.0,135.8524,135.8524,135.5195,135.5861,8455.0
2019-08-21 13:40:00,142.6,142.61,142.41,142.44,3284.0,135.6241,135.6337,135.4434,135.472,3284.0
2019-08-21 13:45:00,142.47,142.48,142.39,142.44,3932.0,135.5005,135.51,135.4244,135.472,3932.0
2019-08-21 13:50:00,142.4,142.51,142.37,142.45,6151.0,135.4339,135.5385,135.4054,135.4815,6151.0
2019-08-21 13:55:00,142.47,142.5,142.43,142.5,2597.0,135.5005,135.529,135.4625,135.529,2597.0
2019-08-21 14:00:00,142.46,142.67,142.3,142.62,10613.0,135.491,135.6907,135.3388,135.6432,10613.0
2019-08-21 14:05:00,142.64,142.73,142.55,142.56,4639.0,135.6622,135.7478,135.5766,135.5861,4639.0
2019-08-21 14:10:00,142.53,142.55,142.46,142.47,3183.0,135.5576,135.5766,135.491,135.5005,3183.0
2019-08-21 14:15:00,142.5,142.73,142.5,142.7,3070.0,135.529,135.7478,135.529,135.7193,3070.0
2019-08-21 14:20:00,142.7,142.77,142.7,142.72,5300.0,135.7193,135.7858,135.7193,135.7383,5300.0
2019-08-21 14:25:00,142.72,142.73,142.6,142.61,5587.0,135.7383,135.7478,135.6241,135.6337,5587.0
2019-08-21 14:30:00,142.65,142.67,142.44,142.48,5600.0,135.6717,135.6907,135.472,135.51,5600.0
2019-08-21 14:35:00,142.5,142.56,142.42,142.42,4472.0,135.529,135.5861,135.453,135.453,4472.0
2019-08-21 14:40:00,142.47,142.58,142.46,142.5,2478.0,135.5005,135.6051,135.491,135.529,2478.0
2019-08-21 14:45:00,142.53,142.6,142.52,142.55,3676.0,135.5576,135.6241,135.5481,135.5766,3676.0
2019-08-21 14:50:00,142.58,142.7,142.53,142.7,3503.0,135.6051,135.7193,135.5576,135.7193,3503.0
2019-08-21 14:55:00,142.66,142.75,142.63,142.73,5168.0,135.6812,135.7668,135.6527,135.7478,5168.0
2019-08-21 15:00:00,142.79,142.82,142.73,142.75,5489.0,135.8049,135.8334,135.7478,135.7668,5489.0
2019-08-21 15:05:00,142.8,142.84,142.71,142.84,4000.0,135.8144,135.8524,135.7288,135.8524,4000.0
2019-08-21 15:10:00,142.9,143.0,142.89,142.97,4331.0,135.9095,136.0046,135.9,135.976,4331.0
2019-08-21 15:15:00,143.0,143.1,142.97,143.1,3301.0,136.0046,136.0997,135.976,136.0997,3301.0
2019-08-21 15:20:00,143.09,143.2,143.08,143.18,5153.0,136.0902,136.1948,136.0807,136.1758,5153.0
2019-08-21 15:25:00,143.21,143.34,143.16,143.24,7302.0,136.2043,136.3279,136.1568,136.2328,7302.0
2019-08-21 15:30:00,143.24,143.25,143.15,143.18,7460.0,136.2328,136.2423,136.1472,136.1758,7460.0
2019-08-21 15:35:00,143.2,143.31,143.01,143.01,15014.0,136.1948,136.2994,136.0141,136.0141,15014.0
2019-08-21 15:40:00,143.0,143.01,142.81,143.01,11799.0,136.0046,136.0141,135.8239,136.0141,11799.0
2019-08-21 15:45:00,143.04,143.11,142.97,143.11,19435.0,136.0426,136.1092,135.976,136.1092,19435.0
2019-08-21 15:50:00,143.12,143.41,143.12,143.4,22934.0,136.1187,136.3945,136.1187,136.385,22934.0
2019-08-21 15:55:00,143.41,143.51,143.25,143.26,37243.0,136.3945,136.4896,136.2423,136.2519,37243.0
2019-08-22 09:30:00,143.34,143.34,143.34,143.34,3260.0,136.3279,136.3279,136.3279,136.3279,3260.0
2019-08-22 09:35:00,143.56,144.23,143.49,144.23,2000.0,136.5372,137.1744,136.4706,137.1744,2000.0
2019-08-22 09:40:00,144.12,144.12,144.12,144.12,460.0,137.0698,137.0698,137.0698,137.0698,460.0
2019-08-22 09:45:00,144.12,144.21,143.87,144.01,1794.0,137.0698,137.1554,136.832,136.9652,1794.0
2019-08-22 09:50:00,144.13,144.22,143.98,144.12,2495.0,137.0793,137.1649,136.9366,137.0698,2495.0
2019-08-22 09:55:00,144.1,144.11,143.99,144.05,1848.0,137.0508,137.0603,136.9461,137.0032,1848.0
2019-08-22 10:00:00,144.05,144.06,143.67,143.78,1517.0,137.0032,137.0127,136.6418,136.7464,1517.0
2019-08-22 10:05:00,143.72,143.72,143.58,143.6,1300.0,136.6894,136.6894,136.5562,136.5752,1300.0
2019-08-22 10:10:00,143.65,143.65,143.23,143.31,1430.0,136.6228,136.6228,136.2233,136.2994,1430.0
2019-08-22 10:15:00,143.36,143.59,143.36,143.45,2731.0,136.347,136.5657,136.347,136.4326,2731.0
2019-08-22 10:20:00,143.3,143.43,143.25,143.3,1737.0,136.2899,136.4135,136.2423,136.2899,1737.0
2019-08-22 10:25:00,143.32,143.32,143.11,143.12,700.0,136.3089,136.3089,136.1092,136.1187,700.0
2019-08-22 10:30:00,143.13,143.13,142.84,142.94,3833.0,136.1282,136.1282,135.8524,135.9475,3833.0
2019-08-22 10:35:00,142.8,142.94,142.74,142.84,1736.0,135.8144,135.9475,135.7573,135.8524,1736.0
2019-08-22 10:40:00,142.79,142.92,142.59,142.59,2125.0,135.8049,135.9285,135.6146,135.6146,2125.0
2019-08-22 10:45:00,142.51,142.77,142.42,142.77,1240.0,135.5385,135.7858,135.453,135.7858,1240.0
2019-08-22 10:50:00,142.77,142.77,142.68,142.68,713.0,135.7858,135.7858,135.7002,135.7002,713.0
2019-08-22 10:55:00,142.53,142.53,142.18,142.19,2400.0,135.5576,135.5576,135.2247,135.2342,2400.0
2019-08-22 11:00:00,142.24,142.36,142.19,142.3,2628.0,135.2818,135.3959,135.2342,135.3388,2628.0
2019-08-22 11:05:00,142.31,142.69,142.31,142.69,2621.0,135.3483,135.7097,135.3483,135.7097,2621.0
2019-08-22 11:10:00,142.69,142.72,142.45,142.45,3538.0,135.7097,135.7383,135.4815,135.4815,3538.0
2019-08-22 11:15:00,142.39,142.44,142.28,142.37,2812.0,135.4244,135.472,135.3198,135.4054,2812.0
2019-08-22 11:20:00,142.38,142.63,142.37,142.61,3200.0,135.4149,135.6527,135.4054,135.6337,3200.0
2019-08-22 11:25:00,142.57,142.57,142.34,142.49,2325.0,135.5956,135.5956,135.3769,135.5195,2325.0
2019-08-22 11:30:00,142.5,142.79,142.5,142.67,5357.0,135.529,135.8049,135.529,135.6907,5357.0
2019-08-22 11:35:00,142.71,142.71,142.48,142.6,1672.0,135.7288,135.7288,135.51,135.6241,1672.0
2019-08-22 11:40:00,142.65,142.77,142.57,142.67,909.0,135.6717,135.7858,135.5956,135.6907,909.0
2019-08-22 11:45:00,142.71,142.71,142.55,142.64,500.0,135.7288,135.7288,135.5766,135.6622,500.0
2019-08-22 11:50:00,142.59,142.77,142.53,142.65,2500.0,135.6146,135.7858,135.5576,135.6717,2500.0
2019-08-22 11:55:00,142.63,142.67,142.4,142.67,2322.0,135.6527,135.6907,135.4339,135.6907,2322.0
2019-08-22 12:00:00,142.7,142.89,142.65,142.76,1820.0,135.7193,135.9,135.6717,135.7763,1820.0
2019-08-22 12:05:00,142.78,142.98,142.77,142.85,3090.0,135.7953,135.9856,135.7858,135.8619,3090.0
2019-08-22 12:10:00,142.8,142.85,142.68,142.76,2428.0,135.8144,135.8619,135.7002,135.7763,2428.0
2019-08-22 12:15:00,142.74,142.77,142.62,142.65,1968.0,135.7573,135.7858,135.6432,135.6717,1968.0
2019-08-22 12:20:00,142.7,142.85,142.67,142.85,1730.0,135.7193,135.8619,135.6907,135.8619,1730.0
2019-08-22 12:25:00,142.75,142.82,142.71,142.73,1973.0,135.7668,135.8334,135.7288,135.7478,1973.0
2019-08-22 12:30:00,142.72,142.91,142.71,142.9,2298.0,135.7383,135.919,135.7288,135.9095,2298.0
2019-08-22 12:35:00,142.93,143.29,142.89,143.2,3033.0,135.938,136.2804,135.9,136.1948,3033.0
2019-08-22 12:40:00,143.23,143.44,143.22,143.44,2168.0,136.2233,136.4231,136.2138,136.4231,2168.0
2019-08-22 12:45:00,143.32,143.36,143.27,143.33,800.0,136.3089,136.347,136.2614,136.3184,800.0
2019-08-22 12:50:00,143.26,143.32,143.21,143.21,1317.0,136.2519,136.3089,136.2043,136.2043,1317.0
2019-08-22 12:55:00,143.11,143.21,143.1,143.17,2264.0,136.1092,136.2043,136.0997,136.1663,2264.0
2019-08-22 13:00:00,143.11,143.22,143.11,143.22,550.0,136.1092,136.2138,136.1092,136.2138,550.0
2019-08-22 13:05:00,143.25,143.5,143.21,143.49,2410.0,136.2423,136.4801,136.2043,136.4706,2410.0
2019-08-22 13:10:00,143.41,143.5,143.4,143.46,1400.0,136.3945,136.4801,136.385,136.4421,1400.0
2019-08-22 13:15:00,143.53,143.62,143.51,143.6,1530.0,136.5087,136.5942,136.4896,136.5752,1530.0
2019-08-22 13:20:00,143.53,143.56,143.47,143.5,3170.0,136.5087,136.5372,136.4516,136.4801,3170.0
2019-08-22 13:25:00,143.52,143.52,143.36,143.4,900.0,136.4991,136.4991,136.347,136.385,900.0
2019-08-22 13:30:00,143.42,143.44,143.28,143.37,7818.0,136.404,136.4231,136.2709,136.3565,7818.0
2019-08-22 13:35:00,143.43,143.43,143.4,143.4,500.0,136.4135,136.4135,136.385,136.385,500.0
2019-08-22 13:40:00,143.41,143.46,143.29,143.38,3414.0,136.3945,136.4421,136.2804,136.366,3414.0
2019-08-22 13:45:00,143.4,143.52,143.39,143.42,1123.0,136.385,136.4991,136.3755,136.404,1123.0
2019-08-22 13:50:00,143.43,143.49,143.38,143.48,1200.0,136.4135,136.4706,136.366,136.4611,1200.0
2019-08-22 13:55:00,143.48,143.48,143.39,143.41,1723.0,136.4611,136.4611,136.3755,136.3945,1723.0
2019-08-22 14:00:00,143.45,143.45,143.35,143.43,1000.0,136.4326,136.4326,136.3375,136.4135,1000.0
2019-08-22 14:05:00,143.36,143.36,143.22,143.25,4864.0,136.347,136.347,136.2138,136.2423,4864.0
2019-08-22 14:10:00,143.25,143.32,143.23,143.23,700.0,136.2423,136.3089,136.2233,136.2233,700.0
2019-08-22 14:15:00,143.28,143.35,143.2,143.35,800.0,136.2709,136.3375,136.1948,136.3375,800.0
2019-08-22 14:20:00,143.33,143.49,143.32,143.49,3427.0,136.3184,136.4706,136.3089,136.4706,3427.0
2019-08-22 14:25:00,143.44,143.45,143.3,143.42,2117.0,136.4231,136.4326,136.2899,136.404,2117.0
2019-08-22 14:30:00,143.4,143.41,143.33,143.34,1000.0,136.385,136.3945,136.3184,136.3279,1000.0
2019-08-22 14:35:00,143.43,143.43,143.35,143.43,3209.0,136.4135,136.4135,136.3375,136.4135,3209.0
2019-08-22 14:40:00,143.41,143.53,143.41,143.52,1301.0,136.3945,136.5087,136.3945,136.4991,1301.0
2019-08-22 14:45:00,143.56,143.66,143.56,143.58,1513.0,136.5372,136.6323,136.5372,136.5562,1513.0
2019-08-22 14:50:00,143.56,143.69,143.56,143.69,1300.0,136.5372,136.6608,136.5372,136.6608,1300.0
2019-08-22 14:55:00,143.65,143.76,143.64,143.64,1185.0,136.6228,136.7274,136.6133,136.6133,1185.0
2019-08-22 15:00:00,143.69,143.71,143.51,143.59,1400.0,136.6608,136.6798,136.4896,136.5657,1400.0
2019-08-22 15:05:00,143.51,143.6,143.51,143.53,2365.0,136.4896,136.5752,136.4896,136.5087,2365.0
2019-08-22 15:10:00,143.51,143.51,143.36,143.36,2234.0,136.4896,136.4896,136.347,136.347,2234.0
2019-08-22 15:15:00,143.4,143.4,143.22,143.28,2400.0,136.385,136.385,136.2138,136.2709,2400.0
2019-08-22 15:20:00,143.32,143.44,143.32,143.42,2137.0,136.3089,136.4231,136.3089,136.404,2137.0
2019-08-22 15:25:00,143.42,143.56,143.41,143.56,2385.0,136.404,136.5372,136.3945,136.5372,2385.0
2019-08-22 15:30:00,143.58,143.58,143.31,143.31,3952.0,136.5562,136.5562,136.2994,136.2994,3952.0
2019-08-22 15:35:00,143.35,143.47,143.34,143.4,4533.0,136.3375,136.4516,136.3279,136.385,4533.0
2019-08-22 15:40:00,143.41,143.46,143.38,143.46,5537.0,136.3945,136.4421,136.366,136.4421,5537.0
2019-08-22 15:45:00,143.48,143.52,143.4,143.49,6937.0,136.4611,136.4991,136.385,136.4706,6937.0
2019-08-22 15:50:00,143.47,143.8,143.44,143.75,13051.0,136.4516,136.7654,136.4231,136.7179,13051.0
2019-08-22 15:55:00,143.72,143.72,143.33,143.36,20433.0,136.6894,136.6894,136.3184,136.347,20433.0
2019-08-23 09:30:00,143.17,143.28,142.78,142.94,6221.0,136.1663,136.2709,135.7953,135.9475,6221.0
2019-08-23 09:35:00,142.8,142.81,142.2,142.27,3425.0,135.8144,135.8239,135.2437,135.3103,3425.0
2019-08-23 09:40:00,142.32,142.32,142.2,142.25,800.0,135.3578,135.3578,135.2437,135.2913,800.0
2019-08-23 09:45:00,142.16,142.45,141.99,142.0,3917.0,135.2057,135.4815,135.044,135.0535,3917.0
2019-08-23 09:50:00,142.03,142.12,141.94,142.09,17679.0,135.082,135.1676,134.9964,135.1391,17679.0
2019-08-23 09:55:00,142.26,142.88,142.26,142.65,3100.0,135.3008,135.8904,135.3008,135.6717,3100.0
2019-08-23 10:00:00,142.55,143.22,142.33,142.94,10863.0,135.5766,136.2138,135.3674,135.9475,10863.0
2019-08-23 10:05:00,142.96,143.29,142.92,143.09,16312.0,135.9665,136.2804,135.9285,136.0902,16312.0
2019-08-23 10:10:00,142.88,143.15,142.66,143.06,2461.0,135.8904,136.1472,135.6812,136.0616,2461.0
2019-08-23 10:15:00,142.97,143.31,142.97,143.31,7364.0,135.976,136.2994,135.976,136.2994,7364.0
2019-08-23 10:20:00,143.5,143.51,143.36,143.47,978.0,136.4801,136.4896,136.347,136.4516,978.0
2019-08-23 10:25:00,143.36,143.7,143.36,143.7,10204.0,136.347,136.6703,136.347,136.6703,10204.0
2019-08-23 10:30:00,143.62,143.71,143.6,143.6,2645.0,136.5942,136.6798,136.5752,136.5752,2645.0
2019-08-23 10:35:00,143.59,143.88,143.48,143.88,2171.0,136.5657,136.8415,136.4611,136.8415,2171.0
2019-08-23 10:40:00,143.96,144.12,143.84,143.84,5120.0,136.9176,137.0698,136.8035,136.8035,5120.0
2019-08-23 10:45:00,143.81,143.81,143.36,143.5,8467.0,136.775,136.775,136.347,136.4801,8467.0
2019-08-23 10:50:00,143.46,143.75,143.46,143.75,1355.0,136.4421,136.7179,136.4421,136.7179,1355.0
2019-08-23 10:55:00,143.79,143.88,143.43,143.61,3800.0,136.7559,136.8415,136.4135,136.5847,3800.0
2019-08-23 11:00:00,143.5,143.5,142.75,142.77,38245.0,136.4801,136.4801,135.7668,135.7858,38245.0
2019-08-23 11:05:00,142.85,143.04,141.54,141.66,5742.0,135.8619,136.0426,134.616,134.7301,5742.0
2019-08-23 11:10:00,141.57,141.96,141.51,141.96,934.0,134.6445,135.0155,134.5875,135.0155,934.0
2019-08-23 11:15:00,141.98,142.16,141.97,142.02,3000.0,135.0345,135.2057,135.025,135.0725,3000.0
2019-08-23 11:20:00,142.03,142.23,141.75,142.09,2351.0,135.082,135.2722,134.8157,135.1391,2351.0
2019-08-23 11:25:00,141.85,142.15,141.75,142.15,3003.0,134.9108,135.1962,134.8157,135.1962,3003.0
2019-08-23 11:30:00,142.02,142.02,141.52,141.52,2698.0,135.0725,135.0725,134.597,134.597,2698.0
2019-08-23 11:35:00,141.58,141.67,141.47,141.49,2100.0,134.654,134.7396,134.5494,134.5684,2100.0
2019-08-23 11:40:00,141.47,141.49,141.2,141.32,2756.0,134.5494,134.5684,134.2926,134.4068,2756.0
2019-08-23 11:45:00,141.41,141.45,141.02,141.08,2633.0,134.4924,134.5304,134.1214,134.1785,2633.0
2019-08-23 11:50:00,141.0,141.31,140.96,141.12,2450.0,134.1024,134.3973,134.0644,134.2165,2450.0
2019-08-23 11:55:00,141.12,141.24,140.95,141.0,3926.0,134.2165,134.3307,134.0549,134.1024,3926.0
2019-08-23 12:00:00,141.0,141.02,140.81,141.0,2909.0,134.1024,134.1214,133.9217,134.1024,2909.0
2019-08-23 12:05:00,140.89,140.89,140.72,140.87,1050.0,133.9978,133.9978,133.8361,133.9788,1050.0
2019-08-23 12:10:00,140.79,141.16,140.66,141.16,3464.0,133.9027,134.2546,133.779,134.2546,3464.0
2019-08-23 12:15:00,141.19,141.5,141.19,141.5,4900.0,134.2831,134.578,134.2831,134.578,4900.0
2019-08-23 12:20:00,141.59,141.6,141.31,141.31,2383.0,134.6636,134.6731,134.3973,134.3973,2383.0
2019-08-23 12:25:00,141.36,141.39,141.29,141.36,2200.0,134.4448,134.4733,134.3782,134.4448,2200.0
2019-08-23 12:30:00,141.34,141.77,141.31,141.77,2150.0,134.4258,134.8347,134.3973,134.8347,2150.0
2019-08-23 12:35:00,141.79,141.81,141.73,141.73,600.0,134.8538,134.8728,134.7967,134.7967,600.0
2019-08-23 12:40:00,141.72,141.75,141.69,141.69,1620.0,134.7872,134.8157,134.7587,134.7587,1620.0
2019-08-23 12:45:00,141.46,141.46,141.35,141.46,1400.0,134.5399,134.5399,134.4353,134.5399,1400.0
2019-08-23 12:50:00,141.38,141.38,141.24,141.24,1300.0,134.4638,134.4638,134.3307,134.3307,1300.0
2019-08-23 12:55:00,141.28,141.28,141.08,141.08,1022.0,134.3687,134.3687,134.1785,134.1785,1022.0
2019-08-23 13:00:00,141.09,141.37,140.99,141.28,4059.0,134.188,134.4543,134.0929,134.3687,4059.0
2019-08-23 13:05:00,141.3,141.31,141.06,141.06,3168.0,134.3877,134.3973,134.1595,134.1595,3168.0
2019-08-23 13:10:00,141.12,141.24,140.94,141.24,1850.0,134.2165,134.3307,134.0454,134.3307,1850.0
2019-08-23 13:15:00,141.29,141.34,141.16,141.23,3969.0,134.3782,134.4258,134.2546,134.3212,3969.0
2019-08-23 13:20:00,141.19,141.19,140.93,140.93,2462.0,134.2831,134.2831,134.0358,134.0358,2462.0
2019-08-23 13:25:00,140.9,140.98,140.8,140.8,4800.0,134.0073,134.0834,133.9122,133.9122,4800.0
2019-08-23 13:30:00,140.84,141.08,140.84,140.95,4300.0,133.9502,134.1785,133.9502,134.0549,4300.0
2019-08-23 13:35:00,140.97,141.13,140.93,141.09,4699.0,134.0739,134.2261,134.0358,134.188,4699.0
2019-08-23 13:40:00,141.06,141.06,140.84,140.84,4425.0,134.1595,134.1595,133.9502,133.9502,4425.0
2019-08-23 13:45:00,140.85,140.91,140.67,140.67,14789.0,133.9598,134.0168,133.7886,133.7886,14789.0
2019-08-23 13:50:00,140.61,140.81,140.61,140.76,4050.0,133.7315,133.9217,133.7315,133.8742,4050.0
2019-08-23 13:55:00,140.76,140.91,140.73,140.89,9221.0,133.8742,134.0168,133.8456,133.9978,9221.0
2019-08-23 14:00:00,140.9,140.98,140.81,140.98,3525.0,134.0073,134.0834,133.9217,134.0834,3525.0
2019-08-23 14:05:00,141.2,141.21,141.05,141.05,600.0,134.2926,134.3021,134.15,134.15,600.0
2019-08-23 14:10:00,141.01,141.11,141.0,141.06,1400.0,134.1119,134.207,134.1024,134.1595,1400.0
2019-08-23 14:15:00,141.1,141.16,140.88,140.99,4170.0,134.1975,134.2546,133.9883,134.0929,4170.0
2019-08-23 14:20:00,141.06,141.13,141.06,141.06,1100.0,134.1595,134.2261,134.1595,134.1595,1100.0
2019-08-23 14:25:00,141.02,141.09,140.95,141.09,1200.0,134.1214,134.188,134.0549,134.188,1200.0
2019-08-23 14:30:00,141.01,141.04,140.94,141.01,3247.0,134.1119,134.1405,134.0454,134.1119,3247.0
2019-08-23 14:35:00,141.01,141.01,140.71,140.71,2300.0,134.1119,134.1119,133.8266,133.8266,2300.0
2019-08-23 14:40:00,140.67,140.8,140.63,140.63,1930.0,133.7886,133.9122,133.7505,133.7505,1930.0
2019-08-23 14:45:00,140.62,140.62,140.28,140.3,3026.0,133.741,133.741,133.4176,133.4367,3026.0
2019-08-23 14:50:00,140.29,140.43,140.24,140.43,700.0,133.4271,133.5603,133.3796,133.5603,700.0
2019-08-23 14:55:00,140.37,140.54,140.33,140.5,3948.0,133.5032,133.6649,133.4652,133.6269,3948.0
2019-08-23 15:00:00,140.41,140.62,140.4,140.62,2809.0,133.5413,133.741,133.5318,133.741,2809.0
2019-08-23 15:05:00,140.72,140.8,140.42,140.47,4438.0,133.8361,133.9122,133.5508,133.5983,4438.0
2019-08-23 15:10:00,140.49,140.49,140.23,140.29,4343.0,133.6174,133.6174,133.3701,133.4271,4343.0
2019-08-23 15:15:00,140.29,140.34,140.21,140.21,6393.0,133.4271,133.4747,133.3511,133.3511,6393.0
2019-08-23 15:20:00,140.22,140.35,140.2,140.21,3198.0,133.3606,133.4842,133.3416,133.3511,3198.0
2019-08-23 15:25:00,140.25,140.27,139.99,140.08,4541.0,133.3891,133.4081,133.1418,133.2274,4541.0
2019-08-23 15:30:00,140.12,140.13,139.85,139.96,9840.0,133.2655,133.275,133.0087,133.1133,9840.0
2019-08-23 15:35:00,139.93,139.99,139.85,139.96,9727.0,133.0848,133.1418,133.0087,133.1133,9727.0
2019-08-23 15:40:00,139.95,139.95,139.61,139.69,7175.0,133.1038,133.1038,132.7804,132.8565,7175.0
2019-08-23 15:45:00,139.72,139.8,139.59,139.59,8693.0,132.885,132.9611,132.7614,132.7614,8693.0
2019-08-23 15:50:00,139.55,139.58,139.16,139.19,20523.0,132.7233,132.7519,132.3524,132.381,20523.0
2019-08-23 15:55:00,139.16,139.8,138.93,139.73,40779.0,132.3524,132.9611,132.1337,132.8945,40779.0
2019-08-26 09:30:00,140.38,140.72,140.38,140.6,9119.0,133.5127,133.8361,133.5127,133.722,9119.0
2019-08-26 09:35:00,140.51,140.51,139.64,139.64,7244.0,133.6364,133.6364,132.8089,132.8089,7244.0
2019-08-26 09:40:00,139.75,140.0,139.39,139.39,3400.0,132.9136,133.1513,132.5712,132.5712,3400.0
2019-08-26 09:45:00,139.22,139.34,138.7,139.34,3353.0,132.4095,132.5236,131.9149,132.5236,3353.0
2019-08-26 09:50:00,139.32,139.32,138.52,138.52,3896.0,132.5046,132.5046,131.7437,131.7437,3896.0
2019-08-26 09:55:00,138.68,139.22,138.68,138.8,2030.0,131.8959,132.4095,131.8959,132.01,2030.0
2019-08-26 10:00:00,138.87,139.0,138.54,138.54,3349.0,132.0766,132.2003,131.7628,131.7628,3349.0
2019-08-26 10:05:00,138.46,138.7,138.37,138.59,3298.0,131.6867,131.9149,131.6011,131.8103,3298.0
2019-08-26 10:10:00,138.49,138.53,138.21,138.21,3146.0,131.7152,131.7532,131.4489,131.4489,3146.0
2019-08-26 10:15:00,138.2,138.3,137.41,137.92,19692.0,131.4394,131.5345,130.688,131.1731,19692.0
2019-08-26 10:20:00,137.99,137.99,137.81,137.81,2100.0,131.2397,131.2397,131.0685,131.0685,2100.0
2019-08-26 10:25:00,137.81,138.01,137.64,137.99,9940.0,131.0685,131.2587,130.9068,131.2397,9940.0
2019-08-26 10:30:00,137.93,138.17,137.86,138.13,9163.0,131.1826,131.4109,131.116,131.3728,9163.0
2019-08-26 10:35:00,138.14,138.24,137.6,137.75,33538.0,131.3823,131.4774,130.8687,131.0114,33538.0
2019-08-26 10:40:00,137.71,137.78,137.51,137.73,24211.0,130.9734,131.0399,130.7831,130.9924,24211.0
2019-08-26 10:45:00,137.71,137.71,137.28,137.41,4716.0,130.9734,130.9734,130.5644,130.688,4716.0
2019-08-26 10:50:00,137.44,137.72,137.43,137.6,9904.0,130.7166,130.9829,130.7071,130.8687,9904.0
2019-08-26 10:55:00,137.46,137.51,137.34,137.49,5287.0,130.7356,130.7831,130.6215,130.7641,5287.0
2019-08-26 11:00:00,137.51,138.21,137.5,138.13,7725.0,130.7831,131.4489,130.7736,131.3728,7725.0
2019-08-26 11:05:00,138.03,138.11,137.83,138.11,6300.0,131.2777,131.3538,131.0875,131.3538,6300.0
2019-08-26 11:10:00,138.07,138.37,137.87,138.1,15750.0,131.3157,131.6011,131.1255,131.3443,15750.0
2019-08-26 11:15:00,138.02,138.29,137.94,138.17,15192.0,131.2682,131.525,131.1921,131.4109,15192.0
2019-08-26 11:20:00,138.19,138.42,138.18,138.38,3846.0,131.4299,131.6486,131.4204,131.6106,3846.0
2019-08-26 11:25:00,138.38,138.58,138.38,138.52,5581.0,131.6106,131.8008,131.6106,131.7437,5581.0
2019-08-26 11:30:00,138.55,138.57,138.43,138.43,3300.0,131.7723,131.7913,131.6581,131.6581,3300.0
2019-08-26 11:35:00,138.51,138.59,138.48,138.48,2088.0,131.7342,131.8103,131.7057,131.7057,2088.0
2019-08-26 11:40:00,138.51,138.51,138.37,138.38,3131.0,131.7342,131.7342,131.6011,131.6106,3131.0
2019-08-26 11:45:00,138.38,138.54,138.38,138.54,2037.0,131.6106,131.7628,131.6106,131.7628,2037.0
2019-08-26 11:50:00,138.5,138.54,138.43,138.46,2213.0,131.7247,131.7628,131.6581,131.6867,2213.0
2019-08-26 11:55:00,138.48,138.72,138.45,138.66,4977.0,131.7057,131.934,131.6772,131.8769,4977.0
2019-08-26 12:00:00,138.71,138.83,138.7,138.78,2994.0,131.9244,132.0386,131.9149,131.991,2994.0
2019-08-26 12:05:00,138.74,138.91,138.73,138.87,1681.0,131.953,132.1147,131.9435,132.0766,1681.0
2019-08-26 12:10:00,138.84,138.99,138.79,138.89,3830.0,132.0481,132.1907,132.0005,132.0956,3830.0
2019-08-26 12:15:00,138.89,138.89,138.18,138.22,23764.0,132.0956,132.0956,131.4204,131.4584,23764.0
2019-08-26 12:20:00,138.54,138.85,138.51,138.85,2249.0,131.7628,132.0576,131.7342,132.0576,2249.0
2019-08-26 12:25:00,138.94,138.94,138.7,138.7,4918.0,132.1432,132.1432,131.9149,131.9149,4918.0
2019-08-26 12:30:00,138.8,138.86,138.74,138.77,5455.0,132.01,132.0671,131.953,131.9815,5455.0
2019-08-26 12:35:00,138.75,138.83,138.74,138.79,2528.0,131.9625,132.0386,131.953,132.0005,2528.0
2019-08-26 12:40:00,138.79,138.79,138.67,138.69,1694.0,132.0005,132.0005,131.8864,131.9054,1694.0
2019-08-26 12:45:00,138.7,138.7,138.6,138.63,700.0,131.9149,131.9149,131.8198,131.8484,700.0
2019-08-26 12:50:00,138.6,138.84,138.6,138.71,4336.0,131.8198,132.0481,131.8198,131.9244,4336.0
2019-08-26 12:55:00,138.72,138.73,138.62,138.63,2155.0,131.934,131.9435,131.8388,131.8484,2155.0
2019-08-26 13:00:00,138.69,138.8,138.68,138.79,2123.0,131.9054,132.01,131.8959,132.0005,2123.0
2019-08-26 13:05:00,138.82,138.84,138.73,138.84,1984.0,132.0291,132.0481,131.9435,132.0481,1984.0
2019-08-26 13:10:00,138.84,138.84,138.7,138.79,12594.0,132.0481,132.0481,131.9149,132.0005,12594.0
2019-08-26 13:15:00,138.76,138.77,138.7,138.75,2627.0,131.972,131.9815,131.9149,131.9625,2627.0
2019-08-26 13:20:00,138.77,138.77,138.7,138.75,1201.0,131.9815,131.9815,131.9149,131.9625,1201.0
2019-08-26 13:25:00,138.75,138.85,138.69,138.8,4761.0,131.9625,132.0576,131.9054,132.01,4761.0
2019-08-26 13:30:00,138.8,138.8,138.71,138.71,3164.0,132.01,132.01,131.9244,131.9244,3164.0
2019-08-26 13:35:00,138.74,138.76,138.66,138.72,5785.0,131.953,131.972,131.8769,131.934,5785.0
2019-08-26 13:40:00,138.75,138.82,138.75,138.79,3079.0,131.9625,132.0291,131.9625,132.0005,3079.0
2019-08-26 13:45:00,138.75,138.81,138.75,138.75,2119.0,131.9625,132.0195,131.9625,131.9625,2119.0
2019-08-26 13:50:00,138.76,138.78,138.64,138.64,3505.0,131.972,131.991,131.8579,131.8579,3505.0
2019-08-26 13:55:00,138.63,138.72,138.58,138.66,3123.0,131.8484,131.934,131.8008,131.8769,3123.0
2019-08-26 14:00:00,138.65,138.72,138.57,138.66,1704.0,131.8674,131.934,131.7913,131.8769,1704.0
2019-08-26 14:05:00,138.71,138.71,138.57,138.61,2900.0,131.9244,131.9244,131.7913,131.8293,2900.0
2019-08-26 14:10:00,138.58,138.59,138.47,138.53,1225.0,131.8008,131.8103,131.6962,131.7532,1225.0
2019-08-26 14:15:00,138.49,138.57,138.48,138.53,1400.0,131.7152,131.7913,131.7057,131.7532,1400.0
2019-08-26 14:20:00,138.56,138.67,138.51,138.6,2325.0,131.7818,131.8864,131.7342,131.8198,2325.0
2019-08-26 14:25:00,138.63,138.67,138.56,138.67,1518.0,131.8484,131.8864,131.7818,131.8864,1518.0
2019-08-26 14:30:00,138.65,138.73,138.58,138.68,2200.0,131.8674,131.9435,131.8008,131.8959,2200.0
2019-08-26 14:35:00,138.68,138.73,138.63,138.71,2410.0,131.8959,131.9435,131.8484,131.9244,2410.0
2019-08-26 14:40:00,138.72,138.8,138.71,138.75,1848.0,131.934,132.01,131.9244,131.9625,1848.0
2019-08-26 14:45:00,138.74,138.75,138.67,138.67,2700.0,131.953,131.9625,131.8864,131.8864,2700.0
2019-08-26 14:50:00,138.69,138.8,138.58,138.8,3062.0,131.9054,132.01,131.8008,132.01,3062.0
2019-08-26 14:55:00,138.75,138.88,138.68,138.78,5352.0,131.9625,132.0861,131.8959,131.991,5352.0
2019-08-26 15:00:00,138.84,138.93,138.82,138.86,3101.0,132.0481,132.1337,132.0291,132.0671,3101.0
2019-08-26 15:05:00,138.86,138.86,138.64,138.73,2200.0,132.0671,132.0671,131.8579,131.9435,2200.0
2019-08-26 15:10:00,138.69,138.74,138.59,138.62,4108.0,131.9054,131.953,131.8103,131.8388,4108.0
2019-08-26 15:15:00,138.65,138.65,138.53,138.57,2658.0,131.8674,131.8674,131.7532,131.7913,2658.0
2019-08-26 15:20:00,138.61,138.68,138.6,138.61,3435.0,131.8293,131.8959,131.8198,131.8293,3435.0
2019-08-26 15:25:00,138.65,138.65,138.55,138.6,3044.0,131.8674,131.8674,131.7723,131.8198,3044.0
2019-08-26 15:30:00,138.66,138.87,138.6,138.72,7226.0,131.8769,132.0766,131.8198,131.934,7226.0
2019-08-26 15:35:00,138.72,138.73,138.58,138.63,4405.0,131.934,131.9435,131.8008,131.8484,4405.0
2019-08-26 15:40:00,138.64,138.64,138.42,138.43,6703.0,131.8579,131.8579,131.6486,131.6581,6703.0
2019-08-26 15:45:00,138.43,138.43,138.17,138.23,10640.0,131.6581,131.6581,131.4109,131.4679,10640.0
2019-08-26 15:50:00,138.24,138.7,138.2,138.64,41293.0,131.4774,131.9149,131.4394,131.8579,41293.0
2019-08-26 15:55:00,138.65,138.84,138.44,138.83,81586.0,131.8674,132.0481,131.6676,132.0386,81586.0
2019-08-27 09:30:00,139.96,139.96,139.42,139.87,8291.0,133.1133,133.1133,132.5997,133.0277,8291.0
2019-08-27 09:35:00,139.65,141.2,139.65,141.14,10779.0,132.8185,134.2926,132.8185,134.2356,10779.0
2019-08-27 09:40:00,141.2,141.77,141.09,141.42,12816.0,134.2926,134.8347,134.188,134.5019,12816.0
2019-08-27 09:45:00,141.04,141.65,140.98,141.64,1774.0,134.1405,134.7206,134.0834,134.7111,1774.0
2019-08-27 09:50:00,141.41,141.64,141.25,141.6,4928.0,134.4924,134.7111,134.3402,134.6731,4928.0
2019-08-27 09:55:00,141.59,141.64,141.44,141.51,1300.0,134.6636,134.7111,134.5209,134.5875,1300.0
2019-08-27 10:00:00,141.43,141.56,141.35,141.54,3839.0,134.5114,134.635,134.4353,134.616,3839.0
2019-08-27 10:05:00,141.48,141.5,141.31,141.35,3800.0,134.5589,134.578,134.3973,134.4353,3800.0
2019-08-27 10:10:00,141.37,141.43,141.07,141.14,2720.0,134.4543,134.5114,134.169,134.2356,2720.0
2019-08-27 10:15:00,141.18,141.4,141.18,141.32,2305.0,134.2736,134.4828,134.2736,134.4068,2305.0
2019-08-27 10:20:00,141.2,141.38,141.09,141.09,2100.0,134.2926,134.4638,134.188,134.188,2100.0
2019-08-27 10:25:00,141.08,141.13,141.04,141.05,600.0,134.1785,134.2261,134.1405,134.15,600.0
2019-08-27 10:30:00,141.1,141.34,141.1,141.22,2641.0,134.1975,134.4258,134.1975,134.3117,2641.0
2019-08-27 10:35:00,141.21,141.21,141.05,141.05,1400.0,134.3021,134.3021,134.15,134.15,1400.0
2019-08-27 10:40:00,141.05,141.31,141.0,141.31,2400.0,134.15,134.3973,134.1024,134.3973,2400.0
2019-08-27 10:45:00,141.42,141.61,141.16,141.21,2863.0,134.5019,134.6826,134.2546,134.3021,2863.0
2019-08-27 10:50:00,141.28,141.35,141.24,141.32,1545.0,134.3687,134.4353,134.3307,134.4068,1545.0
2019-08-27 10:55:00,141.28,141.4,141.16,141.18,4889.0,134.3687,134.4828,134.2546,134.2736,4889.0
2019-08-27 11:00:00,141.2,141.45,141.2,141.45,1421.0,134.2926,134.5304,134.2926,134.5304,1421.0
2019-08-27 11:05:00,141.39,141.63,141.36,141.63,1835.0,134.4733,134.7016,134.4448,134.7016,1835.0
2019-08-27 11:10:00,141.6,141.62,141.42,141.46,2804.0,134.6731,134.6921,134.5019,134.5399,2804.0
2019-08-27 11:15:00,141.51,141.58,141.23,141.25,2327.0,134.5875,134.654,134.3212,134.3402,2327.0
2019-08-27 11:20:00,141.16,141.25,141.12,141.13,2216.0,134.2546,134.3402,134.2165,134.2261,2216.0
2019-08-27 11:25:00,141.3,141.35,141.2,141.22,2413.0,134.3877,134.4353,134.2926,134.3117,2413.0
2019-08-27 11:30:00,141.16,141.34,141.16,141.18,3154.0,134.2546,134.4258,134.2546,134.2736,3154.0
2019-08-27 11:35:00,141.15,141.21,141.14,141.18,1200.0,134.2451,134.3021,134.2356,134.2736,1200.0
2019-08-27 11:40:00,141.22,141.31,141.12,141.15,3376.0,134.3117,134.3973,134.2165,134.2451,3376.0
2019-08-27 11:45:00,141.22,141.44,141.22,141.44,2825.0,134.3117,134.5209,134.3117,134.5209,2825.0
2019-08-27 11:50:00,141.51,141.53,141.41,141.53,1516.0,134.5875,134.6065,134.4924,134.6065,1516.0
2019-08-27 11:55:00,141.56,141.59,141.29,141.32,5400.0,134.635,134.6636,134.3782,134.4068,5400.0
2019-08-27 12:00:00,141.41,141.49,141.15,141.18,4284.0,134.4924,134.5684,134.2451,134.2736,4284.0
2019-08-27 12:05:00,141.1,141.22,140.95,141.13,3499.0,134.1975,134.3117,134.0549,134.2261,3499.0
2019-08-27 12:10:00,141.2,141.21,140.93,140.94,900.0,134.2926,134.3021,134.0358,134.0454,900.0
2019-08-27 12:15:00,140.95,141.07,140.88,140.94,2367.0,134.0549,134.169,133.9883,134.0454,2367.0
2019-08-27 12:20:00,140.99,140.99,140.87,140.9,1900.0,134.0929,134.0929,133.9788,134.0073,1900.0
2019-08-27 12:25:00,140.92,140.99,140.79,140.81,1900.0,134.0263,134.0929,133.9027,133.9217,1900.0
2019-08-27 12:30:00,140.78,140.9,140.5,140.58,3899.0,133.8932,134.0073,133.6269,133.703,3899.0
2019-08-27 12:35:00,140.6,140.71,140.55,140.56,1600.0,133.722,133.8266,133.6744,133.6839,1600.0
2019-08-27 12:40:00,140.52,140.56,140.48,140.51,4124.0,133.6459,133.6839,133.6079,133.6364,4124.0
2019-08-27 12:45:00,140.51,140.74,140.51,140.72,2930.0,133.6364,133.8551,133.6364,133.8361,2930.0
2019-08-27 12:50:00,140.75,140.75,140.47,140.5,3300.0,133.8646,133.8646,133.5983,133.6269,3300.0
2019-08-27 12:55:00,140.53,140.62,140.43,140.43,10400.0,133.6554,133.741,133.5603,133.5603,10400.0
2019-08-27 13:00:00,140.4,140.67,140.38,140.66,1500.0,133.5318,133.7886,133.5127,133.779,1500.0
2019-08-27 13:05:00,140.65,140.66,140.53,140.65,2436.0,133.7695,133.779,133.6554,133.7695,2436.0
2019-08-27 13:10:00,140.64,140.65,140.53,140.53,2753.0,133.76,133.7695,133.6554,133.6554,2753.0
2019-08-27 13:15:00,140.52,140.65,140.52,140.65,1421.0,133.6459,133.7695,133.6459,133.7695,1421.0
2019-08-27 13:20:00,140.67,140.67,140.64,140.64,500.0,133.7886,133.7886,133.76,133.76,500.0
2019-08-27 13:25:00,140.68,140.83,140.68,140.8,3100.0,133.7981,133.9407,133.7981,133.9122,3100.0
2019-08-27 13:30:00,140.74,140.87,140.64,140.79,4299.0,133.8551,133.9788,133.76,133.9027,4299.0
2019-08-27 13:35:00,140.81,141.12,140.81,140.96,2796.0,133.9217,134.2165,133.9217,134.0644,2796.0
2019-08-27 13:40:00,140.96,141.14,140.96,141.08,1925.0,134.0644,134.2356,134.0644,134.1785,1925.0
2019-08-27 13:45:00,141.07,141.11,141.04,141.04,2028.0,134.169,134.207,134.1405,134.1405,2028.0
2019-08-27 13:50:00,141.14,141.26,141.14,141.21,2887.0,134.2356,134.3497,134.2356,134.3021,2887.0
2019-08-27 13:55:00,141.18,141.22,141.11,141.16,2094.0,134.2736,134.3117,134.207,134.2546,2094.0
2019-08-27 14:00:00,141.21,141.28,140.91,141.0,3228.0,134.3021,134.3687,134.0168,134.1024,3228.0
2019-08-27 14:05:00,140.98,140.99,140.88,140.88,1718.0,134.0834,134.0929,133.9883,133.9883,1718.0
2019-08-27 14:10:00,140.85,140.9,140.78,140.85,3291.0,133.9598,134.0073,133.8932,133.9598,3291.0
2019-08-27 14:15:00,140.86,140.93,140.86,140.87,3961.0,133.9693,134.0358,133.9693,133.9788,3961.0
2019-08-27 14:20:00,140.89,141.02,140.88,140.91,13075.0,133.9978,134.1214,133.9883,134.0168,13075.0
2019-08-27 14:25:00,140.93,140.93,140.7,140.74,1775.0,134.0358,134.0358,133.8171,133.8551,1775.0
2019-08-27 14:30:00,140.74,140.74,140.64,140.69,2465.0,133.8551,133.8551,133.76,133.8076,2465.0
2019-08-27 14:35:00,140.66,140.74,140.63,140.67,2357.0,133.779,133.8551,133.7505,133.7886,2357.0
2019-08-27 14:40:00,140.68,140.71,140.54,140.67,2133.0,133.7981,133.8266,133.6649,133.7886,2133.0
2019-08-27 14:45:00,140.66,140.82,140.6,140.76,2173.0,133.779,133.9312,133.722,133.8742,2173.0
2019-08-27 14:50:00,140.77,141.02,140.75,141.02,12049.0,133.8837,134.1214,133.8646,134.1214,12049.0
2019-08-27 14:55:00,140.97,140.99,140.87,140.89,3142.0,134.0739,134.0929,133.9788,133.9978,3142.0
2019-08-27 15:00:00,140.93,141.01,140.81,140.81,5551.0,134.0358,134.1119,133.9217,133.9217,5551.0
2019-08-27 15:05:00,140.85,140.92,140.8,140.87,1825.0,133.9598,134.0263,133.9122,133.9788,1825.0
2019-08-27 15:10:00,140.81,140.9,140.7,140.78,6541.0,133.9217,134.0073,133.8171,133.8932,6541.0
2019-08-27 15:15:00,140.78,140.78,140.65,140.67,1617.0,133.8932,133.8932,133.7695,133.7886,1617.0
2019-08-27 15:20:00,140.63,140.63,140.46,140.51,2016.0,133.7505,133.7505,133.5888,133.6364,2016.0
2019-08-27 15:25:00,140.51,140.55,140.31,140.32,2835.0,133.6364,133.6744,133.4462,133.4557,2835.0
2019-08-27 15:30:00,140.39,140.39,140.16,140.22,6677.0,133.5223,133.5223,133.3035,133.3606,6677.0
2019-08-27 15:35:00,140.18,140.36,140.08,140.19,9839.0,133.3225,133.4937,133.2274,133.332,9839.0
2019-08-27 15:40:00,140.21,140.29,140.13,140.13,7159.0,133.3511,133.4271,133.275,133.275,7159.0
2019-08-27 15:45:00,140.16,140.29,140.16,140.2,11180.0,133.3035,133.4271,133.3035,133.3416,11180.0
2019-08-27 15:50:00,140.28,140.28,139.88,140.06,20642.0,133.4176,133.4176,133.0372,133.2084,20642.0
2019-08-27 15:55:00,140.07,140.13,139.7,139.74,32431.0,133.2179,133.275,132.866,132.9041,32431.0
2019-08-28 09:30:00,139.48,139.55,139.3,139.55,3751.0,132.6568,132.7233,132.4856,132.7233,3751.0
2019-08-28 09:35:00,139.54,139.54,139.17,139.25,5068.0,132.7138,132.7138,132.3619,132.438,5068.0
2019-08-28 09:40:00,139.19,139.24,138.89,139.24,3602.0,132.381,132.4285,132.0956,132.4285,3602.0
2019-08-28 09:45:00,139.15,139.27,138.89,138.9,6943.0,132.3429,132.457,132.0956,132.1051,6943.0
2019-08-28 09:50:00,138.82,139.03,138.65,139.03,5699.0,132.0291,132.2288,131.8674,132.2288,5699.0
2019-08-28 09:55:00,139.12,139.32,139.03,139.22,3313.0,132.3144,132.5046,132.2288,132.4095,3313.0
2019-08-28 10:00:00,139.26,139.64,139.26,139.49,4203.0,132.4475,132.8089,132.4475,132.6663,4203.0
2019-08-28 10:05:00,139.5,139.65,139.49,139.56,3505.0,132.6758,132.8185,132.6663,132.7329,3505.0
2019-08-28 10:10:00,139.53,139.55,139.34,139.43,3383.0,132.7043,132.7233,132.5236,132.6092,3383.0
2019-08-28 10:15:00,139.39,139.49,139.33,139.44,4397.0,132.5712,132.6663,132.5141,132.6187,4397.0
2019-08-28 10:20:00,139.44,139.52,139.34,139.35,5643.0,132.6187,132.6948,132.5236,132.5331,5643.0
2019-08-28 10:25:00,139.38,139.49,139.35,139.49,2510.0,132.5617,132.6663,132.5331,132.6663,2510.0
2019-08-28 10:30:00,139.53,139.77,139.48,139.49,5674.0,132.7043,132.9326,132.6568,132.6663,5674.0
2019-08-28 10:35:00,139.56,139.83,139.52,139.79,4249.0,132.7329,132.9897,132.6948,132.9516,4249.0
2019-08-28 10:40:00,139.88,140.01,139.88,140.01,1889.0,133.0372,133.1608,133.0372,133.1608,1889.0
2019-08-28 10:45:00,139.91,139.97,139.87,139.92,2683.0,133.0657,133.1228,133.0277,133.0752,2683.0
2019-08-28 10:50:00,139.94,140.06,139.91,139.93,3223.0,133.0943,133.2084,133.0657,133.0848,3223.0
2019-08-28 10:55:00,139.82,139.85,139.75,139.75,1739.0,132.9801,133.0087,132.9136,132.9136,1739.0
2019-08-28 11:00:00,139.75,139.75,139.65,139.68,5151.0,132.9136,132.9136,132.8185,132.847,5151.0
2019-08-28 11:05:00,139.68,139.85,139.67,139.8,2177.0,132.847,133.0087,132.8375,132.9611,2177.0
2019-08-28 11:10:00,139.85,139.98,139.82,139.98,3633.0,133.0087,133.1323,132.9801,133.1323,3633.0
2019-08-28 11:15:00,140.01,140.13,140.0,140.05,4633.0,133.1608,133.275,133.1513,133.1989,4633.0
2019-08-28 11:20:00,140.05,140.18,140.02,140.06,16057.0,133.1989,133.3225,133.1704,133.2084,16057.0
2019-08-28 11:25:00,140.05,140.29,140.04,140.29,7575.0,133.1989,133.4271,133.1894,133.4271,7575.0
2019-08-28 11:30:00,140.36,140.42,140.34,140.41,1325.0,133.4937,133.5508,133.4747,133.5413,1325.0
2019-08-28 11:35:00,140.35,140.41,140.23,140.32,1502.0,133.4842,133.5413,133.3701,133.4557,1502.0
2019-08-28 11:40:00,140.43,140.67,140.42,140.56,4500.0,133.5603,133.7886,133.5508,133.6839,4500.0
2019-08-28 11:45:00,140.63,140.76,140.63,140.7,1524.0,133.7505,133.8742,133.7505,133.8171,1524.0
2019-08-28 11:50:00,140.77,140.79,140.7,140.79,1200.0,133.8837,133.9027,133.8171,133.9027,1200.0
2019-08-28 11:55:00,140.76,140.77,140.7,140.75,1278.0,133.8742,133.8837,133.8171,133.8646,1278.0
2019-08-28 12:00:00,140.7,140.7,140.6,140.6,1616.0,133.8171,133.8171,133.722,133.722,1616.0
2019-08-28 12:05:00,140.51,140.64,140.49,140.64,1781.0,133.6364,133.76,133.6174,133.76,1781.0
2019-08-28 12:10:00,140.6,140.6,140.43,140.54,3881.0,133.722,133.722,133.5603,133.6649,3881.0
2019-08-28 12:15:00,140.63,140.66,140.63,140.66,308.0,133.7505,133.779,133.7505,133.779,308.0
2019-08-28 12:20:00,140.77,140.91,140.75,140.78,3887.0,133.8837,134.0168,133.8646,133.8932,3887.0
2019-08-28 12:25:00,140.78,140.8,140.77,140.78,400.0,133.8932,133.9122,133.8837,133.8932,400.0
2019-08-28 12:30:00,140.86,140.86,140.83,140.83,300.0,133.9693,133.9693,133.9407,133.9407,300.0
2019-08-28 12:35:00,140.83,140.83,140.76,140.77,5523.0,133.9407,133.9407,133.8742,133.8837,5523.0
2019-08-28 12:40:00,140.77,140.89,140.75,140.76,3225.0,133.8837,133.9978,133.8646,133.8742,3225.0
2019-08-28 12:45:00,140.84,140.89,140.81,140.84,2701.0,133.9502,133.9978,133.9217,133.9502,2701.0
2019-08-28 12:50:00,140.86,141.05,140.78,141.04,3655.0,133.9693,134.15,133.8932,134.1405,3655.0
2019-08-28 12:55:00,141.04,141.1,140.98,140.99,1557.0,134.1405,134.1975,134.0834,134.0929,1557.0
2019-08-28 13:00:00,141.04,141.05,140.98,140.98,2200.0,134.1405,134.15,134.0834,134.0834,2200.0
2019-08-28 13:05:00,140.99,140.99,140.84,140.84,9574.0,134.0929,134.0929,133.9502,133.9502,9574.0
2019-08-28 13:10:00,140.79,140.79,140.61,140.61,2372.0,133.9027,133.9027,133.7315,133.7315,2372.0
2019-08-28 13:15:00,140.62,140.64,140.55,140.55,1300.0,133.741,133.76,133.6744,133.6744,1300.0
2019-08-28 13:20:00,140.58,140.59,140.43,140.44,3959.0,133.703,133.7125,133.5603,133.5698,3959.0
2019-08-28 13:25:00,140.42,140.51,140.37,140.44,2409.0,133.5508,133.6364,133.5032,133.5698,2409.0
2019-08-28 13:30:00,140.33,140.43,140.32,140.43,3023.0,133.4652,133.5603,133.4557,133.5603,3023.0
2019-08-28 13:35:00,140.44,140.45,140.34,140.34,1645.0,133.5698,133.5793,133.4747,133.4747,1645.0
2019-08-28 13:40:00,140.33,140.4,140.33,140.36,415.0,133.4652,133.5318,133.4652,133.4937,415.0
2019-08-28 13:45:00,140.31,140.37,140.27,140.33,1122.0,133.4462,133.5032,133.4081,133.4652,1122.0
2019-08-28 13:50:00,140.33,140.34,140.11,140.15,4002.0,133.4652,133.4747,133.256,133.294,4002.0
2019-08-28 13:55:00,140.12,140.12,140.03,140.03,1102.0,133.2655,133.2655,133.1799,133.1799,1102.0
2019-08-28 14:00:00,140.04,140.16,140.04,140.16,1363.0,133.1894,133.3035,133.1894,133.3035,1363.0
2019-08-28 14:05:00,140.23,140.4,140.22,140.37,5193.0,133.3701,133.5318,133.3606,133.5032,5193.0
2019-08-28 14:10:00,140.35,140.37,140.25,140.25,2300.0,133.4842,133.5032,133.3891,133.3891,2300.0
2019-08-28 14:15:00,140.2,140.3,140.09,140.2,11057.0,133.3416,133.4367,133.2369,133.3416,11057.0
2019-08-28 14:20:00,140.2,140.2,140.03,140.16,16553.0,133.3416,133.3416,133.1799,133.3035,16553.0
2019-08-28 14:25:00,140.17,140.17,139.96,139.96,26974.0,133.313,133.313,133.1133,133.1133,26974.0
2019-08-28 14:30:00,140.0,140.08,139.95,140.02,5028.0,133.1513,133.2274,133.1038,133.1704,5028.0
2019-08-28 14:35:00,140.05,140.1,139.98,140.03,4200.0,133.1989,133.2464,133.1323,133.1799,4200.0
2019-08-28 14:40:00,140.03,140.04,139.71,139.8,15370.0,133.1799,133.1894,132.8755,132.9611,15370.0
2019-08-28 14:45:00,139.8,139.94,139.64,139.94,5835.0,132.9611,133.0943,132.8089,133.0943,5835.0
2019-08-28 14:50:00,140.05,140.05,139.91,139.92,7529.0,133.1989,133.1989,133.0657,133.0752,7529.0
2019-08-28 14:55:00,139.95,139.95,139.8,139.91,12681.0,133.1038,133.1038,132.9611,133.0657,12681.0
2019-08-28 15:00:00,139.96,140.1,139.93,140.04,13082.0,133.1133,133.2464,133.0848,133.1894,13082.0
2019-08-28 15:05:00,140.05,140.07,140.01,140.04,2000.0,133.1989,133.2179,133.1608,133.1894,2000.0
2019-08-28 15:10:00,140.07,140.07,139.89,140.02,9844.0,133.2179,133.2179,133.0467,133.1704,9844.0
2019-08-28 15:15:00,140.03,140.03,139.88,139.97,5031.0,133.1799,133.1799,133.0372,133.1228,5031.0
2019-08-28 15:20:00,139.97,139.98,139.83,139.91,2400.0,133.1228,133.1323,132.9897,133.0657,2400.0
2019-08-28 15:25:00,139.89,139.91,139.74,139.76,4284.0,133.0467,133.0657,132.9041,132.9231,4284.0
2019-08-28 15:30:00,139.74,139.87,139.74,139.8,4144.0,132.9041,133.0277,132.9041,132.9611,4144.0
2019-08-28 15:35:00,139.82,139.95,139.78,139.83,5728.0,132.9801,133.1038,132.9421,132.9897,5728.0
2019-08-28 15:40:00,139.83,139.9,139.8,139.9,5601.0,132.9897,133.0562,132.9611,133.0562,5601.0
2019-08-28 15:45:00,139.9,139.92,139.68,139.87,9479.0,133.0562,133.0752,132.847,133.0277,9479.0
2019-08-28 15:50:00,139.9,139.94,139.75,139.94,9721.0,133.0562,133.0943,132.9136,133.0943,9721.0
2019-08-28 15:55:00,139.91,139.92,139.46,139.76,53936.0,133.0657,133.0752,132.6378,132.9231,53936.0
2019-08-29 09:30:00,141.53,141.83,141.27,141.51,18820.0,134.6065,134.8918,134.3592,134.5875,18820.0
2019-08-29 09:35:00,141.36,141.36,141.0,141.1,2862.0,134.4448,134.4448,134.1024,134.1975,2862.0
2019-08-29 09:40:00,141.14,141.22,140.75,140.83,6340.0,134.2356,134.3117,133.8646,133.9407,6340.0
2019-08-29 09:45:00,140.94,141.01,140.8,141.0,6345.0,134.0454,134.1119,133.9122,134.1024,6345.0
2019-08-29 09:50:00,141.0,141.42,141.0,141.42,4150.0,134.1024,134.5019,134.1024,134.5019,4150.0
2019-08-29 09:55:00,141.4,141.45,141.29,141.3,9099.0,134.4828,134.5304,134.3782,134.3877,9099.0
2019-08-29 10:00:00,141.34,141.61,141.3,141.42,4512.0,134.4258,134.6826,134.3877,134.5019,4512.0
2019-08-29 10:05:00,141.42,141.6,141.4,141.56,3674.0,134.5019,134.6731,134.4828,134.635,3674.0
2019-08-29 10:10:00,141.56,141.64,141.34,141.6,4845.0,134.635,134.7111,134.4258,134.6731,4845.0
2019-08-29 10:15:00,141.6,141.66,141.58,141.6,4922.0,134.6731,134.7301,134.654,134.6731,4922.0
2019-08-29 10:20:00,141.64,141.85,141.64,141.73,3899.0,134.7111,134.9108,134.7111,134.7967,3899.0
2019-08-29 10:25:00,141.69,141.79,141.69,141.79,3390.0,134.7587,134.8538,134.7587,134.8538,3390.0
2019-08-29 10:30:00,141.74,141.78,141.54,141.57,2000.0,134.8062,134.8443,134.616,134.6445,2000.0
2019-08-29 10:35:00,141.59,141.59,140.76,140.93,5282.0,134.6636,134.6636,133.8742,134.0358,5282.0
2019-08-29 10:40:00,140.94,141.03,140.89,140.98,4093.0,134.0454,134.1309,133.9978,134.0834,4093.0
2019-08-29 10:45:00,140.89,140.9,140.64,140.64,4800.0,133.9978,134.0073,133.76,133.76,4800.0
2019-08-29 10:50:00,140.74,140.91,140.68,140.72,3804.0,133.8551,134.0168,133.7981,133.8361,3804.0
2019-08-29 10:55:00,140.68,140.75,140.42,140.59,9834.0,133.7981,133.8646,133.5508,133.7125,9834.0
2019-08-29 11:00:00,140.63,140.63,140.49,140.53,10360.0,133.7505,133.7505,133.6174,133.6554,10360.0
2019-08-29 11:05:00,140.46,140.84,140.45,140.67,9784.0,133.5888,133.9502,133.5793,133.7886,9784.0
2019-08-29 11:10:00,140.64,140.77,140.45,140.72,6494.0,133.76,133.8837,133.5793,133.8361,6494.0
2019-08-29 11:15:00,140.69,141.01,140.65,141.0,3685.0,133.8076,134.1119,133.7695,134.1024,3685.0
2019-08-29 11:20:00,141.03,141.12,140.96,141.01,3800.0,134.1309,134.2165,134.0644,134.1119,3800.0
2019-08-29 11:25:00,141.02,141.19,140.98,141.15,8003.0,134.1214,134.2831,134.0834,134.2451,8003.0
2019-08-29 11:30:00,141.14,141.21,141.06,141.19,5243.0,134.2356,134.3021,134.1595,134.2831,5243.0
2019-08-29 11:35:00,141.2,141.5,141.2,141.39,3000.0,134.2926,134.578,134.2926,134.4733,3000.0
2019-08-29 11:40:00,141.35,141.48,141.31,141.48,2175.0,134.4353,134.5589,134.3973,134.5589,2175.0
2019-08-29 11:45:00,141.4,141.4,141.18,141.18,3657.0,134.4828,134.4828,134.2736,134.2736,3657.0
2019-08-29 11:50:00,141.18,141.23,141.14,141.16,3900.0,134.2736,134.3212,134.2356,134.2546,3900.0
2019-08-29 11:55:00,141.16,141.16,141.11,141.11,2004.0,134.2546,134.2546,134.207,134.207,2004.0
2019-08-29 12:00:00,141.15,141.15,141.04,141.04,1401.0,134.2451,134.2451,134.1405,134.1405,1401.0
2019-08-29 12:05:00,141.04,141.07,141.01,141.07,1301.0,134.1405,134.169,134.1119,134.169,1301.0
2019-08-29 12:10:00,141.11,141.23,141.11,141.18,1743.0,134.207,134.3212,134.207,134.2736,1743.0
2019-08-29 12:15:00,141.14,141.15,141.06,141.11,2000.0,134.2356,134.2451,134.1595,134.207,2000.0
2019-08-29 12:20:00,141.08,141.08,140.9,140.9,3500.0,134.1785,134.1785,134.0073,134.0073,3500.0
2019-08-29 12:25:00,140.89,141.02,140.89,141.02,900.0,133.9978,134.1214,133.9978,134.1214,900.0
2019-08-29 12:30:00,141.01,141.13,141.01,141.1,2800.0,134.1119,134.2261,134.1119,134.1975,2800.0
2019-08-29 12:35:00,141.14,141.2,141.13,141.18,1018.0,134.2356,134.2926,134.2261,134.2736,1018.0
2019-08-29 12:40:00,141.19,141.26,141.19,141.2,736.0,134.2831,134.3497,134.2831,134.2926,736.0
2019-08-29 12:45:00,141.22,141.22,141.06,141.14,1800.0,134.3117,134.3117,134.1595,134.2356,1800.0
2019-08-29 12:50:00,141.15,141.18,141.1,141.16,12145.0,134.2451,134.2736,134.1975,134.2546,12145.0
2019-08-29 12:55:00,141.14,141.14,141.0,141.02,10200.0,134.2356,134.2356,134.1024,134.1214,10200.0
2019-08-29 13:00:00,141.01,141.12,141.01,141.1,1571.0,134.1119,134.2165,134.1119,134.1975,1571.0
2019-08-29 13:05:00,141.15,141.23,141.15,141.23,710.0,134.2451,134.3212,134.2451,134.3212,710.0
2019-08-29 13:10:00,141.24,141.31,141.24,141.24,1650.0,134.3307,134.3973,134.3307,134.3307,1650.0
2019-08-29 13:15:00,141.2,141.27,141.2,141.26,3018.0,134.2926,134.3592,134.2926,134.3497,3018.0
2019-08-29 13:20:00,141.25,141.28,141.24,141.26,300.0,134.3402,134.3687,134.3307,134.3497,300.0
2019-08-29 13:25:00,141.27,141.4,141.27,141.4,1000.0,134.3592,134.4828,134.3592,134.4828,1000.0
2019-08-29 13:30:00,141.36,141.45,141.3,141.3,3358.0,134.4448,134.5304,134.3877,134.3877,3358.0
2019-08-29 13:35:00,141.33,141.38,141.31,141.38,2500.0,134.4163,134.4638,134.3973,134.4638,2500.0
2019-08-29 13:40:00,141.35,141.37,141.31,141.31,1823.0,134.4353,134.4543,134.3973,134.3973,1823.0
2019-08-29 13:45:00,141.3,141.3,141.27,141.27,525.0,134.3877,134.3877,134.3592,134.3592,525.0
2019-08-29 13:50:00,141.3,141.34,141.28,141.32,3490.0,134.3877,134.4258,134.3687,134.4068,3490.0
2019-08-29 13:55:00,141.31,141.41,141.28,141.32,2062.0,134.3973,134.4924,134.3687,134.4068,2062.0
2019-08-29 14:00:00,141.36,141.37,141.17,141.17,10779.0,134.4448,134.4543,134.2641,134.2641,10779.0
2019-08-29 14:05:00,141.17,141.21,140.99,141.15,9825.0,134.2641,134.3021,134.0929,134.2451,9825.0
2019-08-29 14:10:00,141.18,141.24,141.0,141.0,2936.0,134.2736,134.3307,134.1024,134.1024,2936.0
2019-08-29 14:15:00,141.0,141.0,140.83,140.84,1000.0,134.1024,134.1024,133.9407,133.9502,1000.0
2019-08-29 14:20:00,140.84,140.89,140.84,140.88,500.0,133.9502,133.9978,133.9502,133.9883,500.0
2019-08-29 14:25:00,140.85,140.93,140.76,140.76,9870.0,133.9598,134.0358,133.8742,133.8742,9870.0
2019-08-29 14:30:00,140.8,140.94,140.8,140.92,2133.0,133.9122,134.0454,133.9122,134.0263,2133.0
2019-08-29 14:35:00,140.88,140.9,140.87,140.9,1190.0,133.9883,134.0073,133.9788,134.0073,1190.0
2019-08-29 14:40:00,140.96,140.96,140.89,140.9,2132.0,134.0644,134.0644,133.9978,134.0073,2132.0
2019-08-29 14:45:00,140.9,140.91,140.85,140.91,1884.0,134.0073,134.0168,133.9598,134.0168,1884.0
2019-08-29 14:50:00,140.87,140.87,140.75,140.82,1849.0,133.9788,133.9788,133.8646,133.9312,1849.0
2019-08-29 14:55:00,140.83,140.88,140.81,140.83,2000.0,133.9407,133.9883,133.9217,133.9407,2000.0
2019-08-29 15:00:00,140.88,140.89,140.8,140.82,1663.0,133.9883,133.9978,133.9122,133.9312,1663.0
2019-08-29 15:05:00,140.85,140.95,140.85,140.95,2663.0,133.9598,134.0549,133.9598,134.0549,2663.0
2019-08-29 15:10:00,140.92,140.92,140.88,140.91,2400.0,134.0263,134.0263,133.9883,134.0168,2400.0
2019-08-29 15:15:00,140.89,140.89,140.83,140.87,2470.0,133.9978,133.9978,133.9407,133.9788,2470.0
2019-08-29 15:20:00,140.83,140.85,140.66,140.68,2954.0,133.9407,133.9598,133.779,133.7981,2954.0
2019-08-29 15:25:00,140.7,140.7,140.59,140.65,3230.0,133.8171,133.8171,133.7125,133.7695,3230.0
2019-08-29 15:30:00,140.66,140.67,140.61,140.64,2619.0,133.779,133.7886,133.7315,133.76,2619.0
2019-08-29 15:35:00,140.67,140.72,140.55,140.55,7204.0,133.7886,133.8361,133.6744,133.6744,7204.0
2019-08-29 15:40:00,140.55,140.64,140.53,140.53,11249.0,133.6744,133.76,133.6554,133.6554,11249.0
2019-08-29 15:45:00,140.54,140.57,140.49,140.57,15948.0,133.6649,133.6935,133.6174,133.6935,15948.0
2019-08-29 15:50:00,140.58,140.68,140.44,140.5,26497.0,133.703,133.7981,133.5698,133.6269,26497.0
2019-08-29 15:55:00,140.49,140.61,140.38,140.6,29079.0,133.6174,133.7315,133.5127,133.722,29079.0
2019-08-30 09:30:00,141.36,142.22,141.36,141.41,24627.0,134.4448,135.2627,134.4448,134.4924,24627.0
2019-08-30 09:35:00,141.81,141.96,141.64,141.77,10136.0,134.8728,135.0155,134.7111,134.8347,10136.0
2019-08-30 09:40:00,141.77,141.77,141.56,141.67,1800.0,134.8347,134.8347,134.635,134.7396,1800.0
2019-08-30 09:45:00,141.59,141.87,141.56,141.78,1574.0,134.6636,134.9299,134.635,134.8443,1574.0
2019-08-30 09:50:00,141.63,141.87,141.48,141.48,1900.0,134.7016,134.9299,134.5589,134.5589,1900.0
2019-08-30 09:55:00,141.3,141.44,141.18,141.39,4196.0,134.3877,134.5209,134.2736,134.4733,4196.0
2019-08-30 10:00:00,141.61,142.04,141.56,141.68,6626.0,134.6826,135.0915,134.635,134.7492,6626.0
2019-08-30 10:05:00,141.62,141.9,141.61,141.61,11294.0,134.6921,134.9584,134.6826,134.6826,11294.0
2019-08-30 10:10:00,141.63,141.7,141.42,141.7,6302.0,134.7016,134.7682,134.5019,134.7682,6302.0
2019-08-30 10:15:00,141.68,141.86,141.53,141.57,11854.0,134.7492,134.9203,134.6065,134.6445,11854.0
2019-08-30 10:20:00,141.61,141.7,141.54,141.65,5434.0,134.6826,134.7682,134.616,134.7206,5434.0
2019-08-30 10:25:00,141.69,141.81,141.63,141.76,6682.0,134.7587,134.8728,134.7016,134.8252,6682.0
2019-08-30 10:30:00,141.81,141.84,141.66,141.69,6141.0,134.8728,134.9013,134.7301,134.7587,6141.0
2019-08-30 10:35:00,141.68,141.77,141.64,141.74,3100.0,134.7492,134.8347,134.7111,134.8062,3100.0
2019-08-30 10:40:00,141.76,141.76,141.5,141.7,4860.0,134.8252,134.8252,134.578,134.7682,4860.0
2019-08-30 10:45:00,141.69,141.8,141.63,141.78,4214.0,134.7587,134.8633,134.7016,134.8443,4214.0
2019-08-30 10:50:00,141.75,141.87,141.7,141.87,7300.0,134.8157,134.9299,134.7682,134.9299,7300.0
2019-08-30 10:55:00,141.95,142.02,141.85,141.85,3643.0,135.0059,135.0725,134.9108,134.9108,3643.0
2019-08-30 11:00:00,141.87,141.92,141.8,141.84,5455.0,134.9299,134.9774,134.8633,134.9013,5455.0
2019-08-30 11:05:00,141.81,141.9,141.79,141.87,4653.0,134.8728,134.9584,134.8538,134.9299,4653.0
2019-08-30 11:10:00,141.85,141.86,141.57,141.66,5119.0,134.9108,134.9203,134.6445,134.7301,5119.0
2019-08-30 11:15:00,141.63,141.67,141.45,141.49,2246.0,134.7016,134.7396,134.5304,134.5684,2246.0
2019-08-30 11:20:00,141.48,141.48,141.1,141.1,2350.0,134.5589,134.5589,134.1975,134.1975,2350.0
2019-08-30 11:25:00,141.06,141.08,140.93,140.93,6715.0,134.1595,134.1785,134.0358,134.0358,6715.0
2019-08-30 11:30:00,140.91,141.16,140.9,141.15,8442.0,134.0168,134.2546,134.0073,134.2451,8442.0
2019-08-30 11:35:00,141.09,141.11,141.02,141.11,1200.0,134.188,134.207,134.1214,134.207,1200.0
2019-08-30 11:40:00,141.14,141.25,141.07,141.25,2869.0,134.2356,134.3402,134.169,134.3402,2869.0
2019-08-30 11:45:00,141.21,141.47,141.2,141.37,1819.0,134.3021,134.5494,134.2926,134.4543,1819.0
2019-08-30 11:50:00,141.36,141.37,141.15,141.16,8717.0,134.4448,134.4543,134.2451,134.2546,8717.0
2019-08-30 11:55:00,141.21,141.21,141.11,141.11,1100.0,134.3021,134.3021,134.207,134.207,1100.0
2019-08-30 12:00:00,141.06,141.12,140.97,141.12,5625.0,134.1595,134.2165,134.0739,134.2165,5625.0
2019-08-30 12:05:00,141.09,141.14,140.99,141.05,2200.0,134.188,134.2356,134.0929,134.15,2200.0
2019-08-30 12:10:00,141.03,141.25,141.03,141.19,925.0,134.1309,134.3402,134.1309,134.2831,925.0
2019-08-30 12:15:00,141.19,141.27,141.18,141.26,800.0,134.2831,134.3592,134.2736,134.3497,800.0
2019-08-30 12:20:00,141.25,141.32,141.23,141.26,2314.0,134.3402,134.4068,134.3212,134.3497,2314.0
2019-08-30 12:25:00,141.24,141.29,141.23,141.25,1606.0,134.3307,134.3782,134.3212,134.3402,1606.0
2019-08-30 12:30:00,141.35,141.66,141.31,141.66,2064.0,134.4353,134.7301,134.3973,134.7301,2064.0
2019-08-30 12:35:00,141.6,141.6,141.34,141.34,4287.0,134.6731,134.6731,134.4258,134.4258,4287.0
2019-08-30 12:40:00,141.34,141.47,141.23,141.47,3400.0,134.4258,134.5494,134.3212,134.5494,3400.0
2019-08-30 12:45:00,141.43,141.52,141.39,141.45,4268.0,134.5114,134.597,134.4733,134.5304,4268.0
2019-08-30 12:50:00,141.47,141.5,141.4,141.48,1825.0,134.5494,134.578,134.4828,134.5589,1825.0
2019-08-30 12:55:00,141.48,141.48,141.39,141.39,1380.0,134.5589,134.5589,134.4733,134.4733,1380.0
2019-08-30 13:00:00,141.4,141.44,141.33,141.38,1200.0,134.4828,134.5209,134.4163,134.4638,1200.0
2019-08-30 13:05:00,141.38,141.45,141.19,141.45,5490.0,134.4638,134.5304,134.2831,134.5304,5490.0
2019-08-30 13:10:00,141.41,141.41,141.39,141.39,200.0,134.4924,134.4924,134.4733,134.4733,200.0
2019-08-30 13:15:00,141.36,141.39,141.31,141.31,1500.0,134.4448,134.4733,134.3973,134.3973,1500.0
2019-08-30 13:20:00,141.39,141.39,141.3,141.31,700.0,134.4733,134.4733,134.3877,134.3973,700.0
2019-08-30 13:25:00,141.28,141.37,141.28,141.32,2065.0,134.3687,134.4543,134.3687,134.4068,2065.0
2019-08-30 13:30:00,141.28,141.36,141.28,141.29,1000.0,134.3687,134.4448,134.3687,134.3782,1000.0
2019-08-30 13:35:00,141.25,141.28,141.03,141.13,2201.0,134.3402,134.3687,134.1309,134.2261,2201.0
2019-08-30 13:40:00,141.2,141.2,141.09,141.13,794.0,134.2926,134.2926,134.188,134.2261,794.0
2019-08-30 13:45:00,141.12,141.2,141.11,141.16,600.0,134.2165,134.2926,134.207,134.2546,600.0
2019-08-30 13:50:00,141.22,141.39,141.19,141.34,2595.0,134.3117,134.4733,134.2831,134.4258,2595.0
2019-08-30 13:55:00,141.34,141.41,141.32,141.32,1454.0,134.4258,134.4924,134.4068,134.4068,1454.0
2019-08-30 14:00:00,141.31,141.38,141.29,141.36,1700.0,134.3973,134.4638,134.3782,134.4448,1700.0
2019-08-30 14:05:00,141.35,141.42,141.24,141.42,2100.0,134.4353,134.5019,134.3307,134.5019,2100.0
2019-08-30 14:10:00,141.34,141.49,141.32,141.4,1815.0,134.4258,134.5684,134.4068,134.4828,1815.0
2019-08-30 14:15:00,141.43,141.63,141.43,141.6,1423.0,134.5114,134.7016,134.5114,134.6731,1423.0
2019-08-30 14:20:00,141.59,141.59,141.46,141.49,1983.0,134.6636,134.6636,134.5399,134.5684,1983.0
2019-08-30 14:25:00,141.51,141.56,141.45,141.54,5227.0,134.5875,134.635,134.5304,134.616,5227.0
2019-08-30 14:30:00,141.58,141.67,141.5,141.56,4185.0,134.654,134.7396,134.578,134.635,4185.0
2019-08-30 14:35:00,141.52,141.57,141.38,141.44,5429.0,134.597,134.6445,134.4638,134.5209,5429.0
2019-08-30 14:40:00,141.42,141.44,141.31,141.44,3000.0,134.5019,134.5209,134.3973,134.5209,3000.0
2019-08-30 14:45:00,141.44,141.44,141.29,141.32,1100.0,134.5209,134.5209,134.3782,134.4068,1100.0
2019-08-30 14:50:00,141.36,141.36,141.27,141.33,2192.0,134.4448,134.4448,134.3592,134.4163,2192.0
2019-08-30 14:55:00,141.31,141.39,141.31,141.32,1747.0,134.3973,134.4733,134.3973,134.4068,1747.0
2019-08-30 15:00:00,141.37,141.37,141.22,141.31,2350.0,134.4543,134.4543,134.3117,134.3973,2350.0
2019-08-30 15:05:00,141.34,141.49,141.08,141.09,4994.0,134.4258,134.5684,134.1785,134.188,4994.0
2019-08-30 15:10:00,141.05,141.14,141.01,141.08,6147.0,134.15,134.2356,134.1119,134.1785,6147.0
2019-08-30 15:15:00,141.12,141.12,140.99,141.01,3573.0,134.2165,134.2165,134.0929,134.1119,3573.0
2019-08-30 15:20:00,141.07,141.18,141.02,141.12,2556.0,134.169,134.2736,134.1214,134.2165,2556.0
2019-08-30 15:25:00,141.16,141.18,141.07,141.09,5150.0,134.2546,134.2736,134.169,134.188,5150.0
2019-08-30 15:30:00,141.14,141.14,140.95,141.0,14899.0,134.2356,134.2356,134.0549,134.1024,14899.0
2019-08-30 15:35:00,140.98,141.33,140.98,141.24,15886.0,134.0834,134.4163,134.0834,134.3307,15886.0
2019-08-30 15:40:00,141.2,141.28,141.16,141.25,11586.0,134.2926,134.3687,134.2546,134.3402,11586.0
2019-08-30 15:45:00,141.25,141.33,141.13,141.13,16733.0,134.3402,134.4163,134.2261,134.2261,16733.0
2019-08-30 15:50:00,141.14,141.45,141.14,141.35,13226.0,134.2356,134.5304,134.2356,134.4353,13226.0
2019-08-30 15:55:00,141.4,141.55,141.1,141.1,49147.0,134.4828,134.6255,134.1975,134.1975,49147.0
2019-09-03 09:30:00,140.47,141.16,140.13,140.19,6312.0,133.5983,134.2546,133.275,133.332,6312.0
2019-09-03 09:35:00,140.35,140.48,140.0,140.27,11807.0,133.4842,133.6079,133.1513,133.4081,11807.0
2019-09-03 09:40:00,140.27,140.34,139.86,140.34,3400.0,133.4081,133.4747,133.0182,133.4747,3400.0
2019-09-03 09:45:00,140.33,140.41,139.82,139.87,8078.0,133.4652,133.5413,132.9801,133.0277,8078.0
2019-09-03 09:50:00,139.95,140.12,139.81,140.0,14882.0,133.1038,133.2655,132.9706,133.1513,14882.0
2019-09-03 09:55:00,139.97,140.05,139.49,139.59,5800.0,133.1228,133.1989,132.6663,132.7614,5800.0
2019-09-03 10:00:00,139.48,139.79,138.94,138.94,6879.0,132.6568,132.9516,132.1432,132.1432,6879.0
2019-09-03 10:05:00,138.68,139.19,138.34,139.19,6508.0,131.8959,132.381,131.5725,132.381,6508.0
2019-09-03 10:10:00,139.19,139.6,139.19,139.46,4037.0,132.381,132.7709,132.381,132.6378,4037.0
2019-09-03 10:15:00,139.4,139.78,139.36,139.74,2947.0,132.5807,132.9421,132.5426,132.9041,2947.0
2019-09-03 10:20:00,139.71,139.94,139.53,139.67,6878.0,132.8755,133.0943,132.7043,132.8375,6878.0
2019-09-03 10:25:00,139.67,139.87,139.34,139.75,4889.0,132.8375,133.0277,132.5236,132.9136,4889.0
2019-09-03 10:30:00,139.75,140.05,139.7,140.0,5886.0,132.9136,133.1989,132.866,133.1513,5886.0
2019-09-03 10:35:00,140.03,140.42,139.88,140.38,8200.0,133.1799,133.5508,133.0372,133.5127,8200.0
2019-09-03 10:40:00,140.39,140.45,140.02,140.15,11701.0,133.5223,133.5793,133.1704,133.294,11701.0
2019-09-03 10:45:00,140.24,140.39,140.06,140.3,3916.0,133.3796,133.5223,133.2084,133.4367,3916.0
2019-09-03 10:50:00,140.27,140.54,140.2,140.34,9692.0,133.4081,133.6649,133.3416,133.4747,9692.0
2019-09-03 10:55:00,140.34,140.66,140.34,140.52,6366.0,133.4747,133.779,133.4747,133.6459,6366.0
2019-09-03 11:00:00,140.47,140.47,140.17,140.31,7526.0,133.5983,133.5983,133.313,133.4462,7526.0
2019-09-03 11:05:00,140.31,140.62,140.25,140.59,5115.0,133.4462,133.741,133.3891,133.7125,5115.0
2019-09-03 11:10:00,140.59,140.65,140.16,140.24,6408.0,133.7125,133.7695,133.3035,133.3796,6408.0
2019-09-03 11:15:00,140.3,141.08,140.3,141.08,14611.0,133.4367,134.1785,133.4367,134.1785,14611.0
2019-09-03 11:20:00,141.15,141.73,141.15,141.55,18487.0,134.2451,134.7967,134.2451,134.6255,18487.0
2019-09-03 11:25:00,141.54,141.81,141.35,141.81,14327.0,134.616,134.8728,134.4353,134.8728,14327.0
2019-09-03 11:30:00,141.82,142.15,141.82,142.15,12502.0,134.8823,135.1962,134.8823,135.1962,12502.0
2019-09-03 11:35:00,142.13,142.54,142.0,142.03,12171.0,135.1771,135.5671,135.0535,135.082,12171.0
2019-09-03 11:40:00,142.0,142.07,141.88,141.96,7338.0,135.0535,135.1201,134.9394,135.0155,7338.0
2019-09-03 11:45:00,141.97,142.39,141.89,142.26,4964.0,135.025,135.4244,134.9489,135.3008,4964.0
2019-09-03 11:50:00,142.31,142.32,142.15,142.31,4933.0,135.3483,135.3578,135.1962,135.3483,4933.0
2019-09-03 11:55:00,142.3,142.54,142.3,142.46,3326.0,135.3388,135.5671,135.3388,135.491,3326.0
2019-09-03 12:00:00,142.38,142.62,142.31,142.51,10938.0,135.4149,135.6432,135.3483,135.5385,10938.0
2019-09-03 12:05:00,142.48,142.75,142.46,142.72,7698.0,135.51,135.7668,135.491,135.7383,7698.0
2019-09-03 12:10:00,142.78,143.09,142.78,142.98,12388.0,135.7953,136.0902,135.7953,135.9856,12388.0
2019-09-03 12:15:00,143.01,143.07,142.93,143.06,5382.0,136.0141,136.0712,135.938,136.0616,5382.0
2019-09-03 12:20:00,143.12,143.22,142.96,142.97,2646.0,136.1187,136.2138,135.9665,135.976,2646.0
2019-09-03 12:25:00,142.98,143.14,142.95,143.08,3625.0,135.9856,136.1377,135.957,136.0807,3625.0
2019-09-03 12:30:00,143.07,143.07,142.85,142.9,9350.0,136.0712,136.0712,135.8619,135.9095,9350.0
2019-09-03 12:35:00,142.91,143.23,142.91,143.23,8850.0,135.919,136.2233,135.919,136.2233,8850.0
2019-09-03 12:40:00,143.22,143.31,142.91,142.91,13126.0,136.2138,136.2994,135.919,135.919,13126.0
2019-09-03 12:45:00,142.91,143.38,142.91,143.25,2467.0,135.919,136.366,135.919,136.2423,2467.0
2019-09-03 12:50:00,143.21,143.21,142.86,142.88,3839.0,136.2043,136.2043,135.8714,135.8904,3839.0
2019-09-03 12:55:00,142.95,143.02,142.89,143.01,1670.0,135.957,136.0236,135.9,136.0141,1670.0
2019-09-03 13:00:00,142.99,143.04,142.82,142.82,2809.0,135.9951,136.0426,135.8334,135.8334,2809.0
2019-09-03 13:05:00,142.89,143.04,142.87,142.88,3725.0,135.9,136.0426,135.8809,135.8904,3725.0
2019-09-03 13:10:00,142.89,143.08,142.87,143.08,2550.0,135.9,136.0807,135.8809,136.0807,2550.0
2019-09-03 13:15:00,143.0,143.23,143.0,143.2,3517.0,136.0046,136.2233,136.0046,136.1948,3517.0
2019-09-03 13:20:00,143.13,143.17,142.87,143.1,3500.0,136.1282,136.1663,135.8809,136.0997,3500.0
2019-09-03 13:25:00,143.06,143.2,142.99,143.0,5163.0,136.0616,136.1948,135.9951,136.0046,5163.0
2019-09-03 13:30:00,142.98,143.12,142.91,142.91,4324.0,135.9856,136.1187,135.919,135.919,4324.0
2019-09-03 13:35:00,142.9,143.04,142.84,142.98,3897.0,135.9095,136.0426,135.8524,135.9856,3897.0
2019-09-03 13:40:00,143.01,143.12,142.8,142.8,2002.0,136.0141,136.1187,135.8144,135.8144,2002.0
2019-09-03 13:45:00,142.88,142.98,142.8,142.92,2600.0,135.8904,135.9856,135.8144,135.9285,2600.0
2019-09-03 13:50:00,142.88,142.88,142.64,142.77,3100.0,135.8904,135.8904,135.6622,135.7858,3100.0
2019-09-03 13:55:00,142.79,142.9,142.63,142.7,3350.0,135.8049,135.9095,135.6527,135.7193,3350.0
2019-09-03 14:00:00,142.73,142.83,142.37,142.46,5387.0,135.7478,135.8429,135.4054,135.491,5387.0
2019-09-03 14:05:00,142.49,142.49,142.42,142.42,2334.0,135.5195,135.5195,135.453,135.453,2334.0
2019-09-03 14:10:00,142.49,142.61,142.43,142.61,3600.0,135.5195,135.6337,135.4625,135.6337,3600.0
2019-09-03 14:15:00,142.56,142.72,142.54,142.61,15933.0,135.5861,135.7383,135.5671,135.6337,15933.0
2019-09-03 14:20:00,142.65,142.78,142.57,142.59,4391.0,135.6717,135.7953,135.5956,135.6146,4391.0
2019-09-03 14:25:00,142.56,142.64,142.49,142.59,3426.0,135.5861,135.6622,135.5195,135.6146,3426.0
2019-09-03 14:30:00,142.6,142.66,142.55,142.56,1594.0,135.6241,135.6812,135.5766,135.5861,1594.0
2019-09-03 14:35:00,142.56,142.76,142.56,142.74,2701.0,135.5861,135.7763,135.5861,135.7573,2701.0
2019-09-03 14:40:00,142.83,142.94,142.83,142.87,3190.0,135.8429,135.9475,135.8429,135.8809,3190.0
2019-09-03 14:45:00,142.87,142.95,142.79,142.84,4495.0,135.8809,135.957,135.8049,135.8524,4495.0
2019-09-03 14:50:00,142.93,142.98,142.8,142.88,14325.0,135.938,135.9856,135.8144,135.8904,14325.0
2019-09-03 14:55:00,142.9,143.06,142.9,143.06,9440.0,135.9095,136.0616,135.9095,136.0616,9440.0
2019-09-03 15:00:00,143.07,143.14,142.97,143.1,3745.0,136.0712,136.1377,135.976,136.0997,3745.0
2019-09-03 15:05:00,143.11,143.19,143.06,143.14,7176.0,136.1092,136.1853,136.0616,136.1377,7176.0
2019-09-03 15:10:00,143.14,143.19,143.1,143.14,4245.0,136.1377,136.1853,136.0997,136.1377,4245.0
2019-09-03 15:15:00,143.12,143.26,143.1,143.25,7064.0,136.1187,136.2519,136.0997,136.2423,7064.0
2019-09-03 15:20:00,143.27,143.29,143.1,143.21,7356.0,136.2614,136.2804,136.0997,136.2043,7356.0
2019-09-03 15:25:00,143.21,143.29,143.14,143.29,5286.0,136.2043,136.2804,136.1377,136.2804,5286.0
2019-09-03 15:30:00,143.31,143.52,143.27,143.52,7197.0,136.2994,136.4991,136.2614,136.4991,7197.0
2019-09-03 15:35:00,143.52,143.56,143.47,143.47,7478.0,136.4991,136.5372,136.4516,136.4516,7478.0
2019-09-03 15:40:00,143.49,143.65,143.39,143.46,13602.0,136.4706,136.6228,136.3755,136.4421,13602.0
2019-09-03 15:45:00,143.47,143.59,143.41,143.44,18011.0,136.4516,136.5657,136.3945,136.4231,18011.0
2019-09-03 15:50:00,143.42,144.02,143.39,143.94,32504.0,136.404,136.9747,136.3755,136.8986,32504.0
2019-09-03 15:55:00,143.91,143.91,143.71,143.82,52591.0,136.8701,136.8701,136.6798,136.7845,52591.0
2019-09-04 09:30:00,144.98,144.99,144.58,144.65,15109.0,137.8877,137.8972,137.5073,137.5739,15109.0
2019-09-04 09:35:00,144.81,145.16,144.78,145.1,5396.0,137.726,138.0589,137.6975,138.0018,5396.0
2019-09-04 09:40:00,145.09,145.09,144.56,144.56,2218.0,137.9923,137.9923,137.4883,137.4883,2218.0
2019-09-04 09:45:00,144.83,144.83,143.93,143.93,5971.0,137.7451,137.7451,136.8891,136.8891,5971.0
2019-09-04 09:50:00,143.91,143.91,143.4,143.62,4323.0,136.8701,136.8701,136.385,136.5942,4323.0
2019-09-04 09:55:00,143.58,144.09,143.46,143.87,2800.0,136.5562,137.0413,136.4421,136.832,2800.0
2019-09-04 10:00:00,144.0,144.11,143.57,143.91,3406.0,136.9557,137.0603,136.5467,136.8701,3406.0
2019-09-04 10:05:00,143.93,143.98,143.69,143.98,4416.0,136.8891,136.9366,136.6608,136.9366,4416.0
2019-09-04 10:10:00,144.13,144.39,143.85,143.85,5587.0,137.0793,137.3266,136.813,136.813,5587.0
2019-09-04 10:15:00,143.91,144.02,143.9,143.93,2002.0,136.8701,136.9747,136.8606,136.8891,2002.0
2019-09-04 10:20:00,143.88,144.09,143.88,144.0,2752.0,136.8415,137.0413,136.8415,136.9557,2752.0
2019-09-04 10:25:00,144.03,144.03,143.8,143.89,2743.0,136.9842,136.9842,136.7654,136.851,2743.0
2019-09-04 10:30:00,143.86,143.86,143.45,143.58,5974.0,136.8225,136.8225,136.4326,136.5562,5974.0
2019-09-04 10:35:00,143.57,143.57,143.31,143.39,2387.0,136.5467,136.5467,136.2994,136.3755,2387.0
2019-09-04 10:40:00,143.39,143.51,143.33,143.33,3849.0,136.3755,136.4896,136.3184,136.3184,3849.0
2019-09-04 10:45:00,143.27,143.95,143.27,143.9,3948.0,136.2614,136.9081,136.2614,136.8606,3948.0
2019-09-04 10:50:00,143.94,143.99,143.8,143.9,10459.0,136.8986,136.9461,136.7654,136.8606,10459.0
2019-09-04 10:55:00,143.91,144.2,143.9,144.11,4811.0,136.8701,137.1459,136.8606,137.0603,4811.0
2019-09-04 11:00:00,144.08,144.26,144.03,144.18,5940.0,137.0317,137.2029,136.9842,137.1269,5940.0
2019-09-04 11:05:00,144.14,144.28,144.12,144.23,6988.0,137.0888,137.222,137.0698,137.1744,6988.0
2019-09-04 11:10:00,144.23,144.29,144.12,144.12,1701.0,137.1744,137.2315,137.0698,137.0698,1701.0
2019-09-04 11:15:00,144.08,144.46,144.02,144.39,3670.0,137.0317,137.3932,136.9747,137.3266,3670.0
2019-09-04 11:20:00,144.33,144.5,144.28,144.43,2487.0,137.2695,137.4312,137.222,137.3646,2487.0
2019-09-04 11:25:00,144.43,144.58,144.41,144.5,2699.0,137.3646,137.5073,137.3456,137.4312,2699.0
2019-09-04 11:30:00,144.49,144.66,144.44,144.64,5048.0,137.4217,137.5834,137.3741,137.5644,5048.0
2019-09-04 11:35:00,144.59,144.64,144.5,144.61,3863.0,137.5168,137.5644,137.4312,137.5358,3863.0
2019-09-04 11:40:00,144.59,144.87,144.56,144.87,4140.0,137.5168,137.7831,137.4883,137.7831,4140.0
2019-09-04 11:45:00,144.82,144.83,144.57,144.65,3376.0,137.7355,137.7451,137.4978,137.5739,3376.0
2019-09-04 11:50:00,144.65,144.7,144.64,144.66,805.0,137.5739,137.6214,137.5644,137.5834,805.0
2019-09-04 11:55:00,144.62,144.7,144.54,144.59,1700.0,137.5453,137.6214,137.4692,137.5168,1700.0
2019-09-04 12:00:00,144.56,144.67,144.56,144.6,4831.0,137.4883,137.5929,137.4883,137.5263,4831.0
2019-09-04 12:05:00,144.59,144.62,144.52,144.52,1200.0,137.5168,137.5453,137.4502,137.4502,1200.0
2019-09-04 12:10:00,144.47,144.58,144.41,144.51,2405.0,137.4027,137.5073,137.3456,137.4407,2405.0
2019-09-04 12:15:00,144.46,144.48,144.32,144.46,5613.0,137.3932,137.4122,137.26,137.3932,5613.0
2019-09-04 12:20:00,144.5,144.58,144.4,144.43,2740.0,137.4312,137.5073,137.3361,137.3646,2740.0
2019-09-04 12:25:00,144.39,144.5,144.3,144.47,1700.0,137.3266,137.4312,137.241,137.4027,1700.0
2019-09-04 12:30:00,144.47,144.58,144.47,144.52,2893.0,137.4027,137.5073,137.4027,137.4502,2893.0
2019-09-04 12:35:00,144.52,144.61,144.5,144.61,2800.0,137.4502,137.5358,137.4312,137.5358,2800.0
2019-09-04 12:40:00,144.59,144.67,144.42,144.42,3200.0,137.5168,137.5929,137.3551,137.3551,3200.0
2019-09-04 12:45:00,144.35,144.46,144.07,144.08,5114.0,137.2885,137.3932,137.0222,137.0317,5114.0
2019-09-04 12:50:00,144.08,144.2,144.08,144.18,4110.0,137.0317,137.1459,137.0317,137.1269,4110.0
2019-09-04 12:55:00,144.18,144.3,144.18,144.19,2025.0,137.1269,137.241,137.1269,137.1364,2025.0
2019-09-04 13:00:00,144.18,144.22,143.77,143.78,5703.0,137.1269,137.1649,136.7369,136.7464,5703.0
2019-09-04 13:05:00,143.72,143.87,143.72,143.84,3639.0,136.6894,136.832,136.6894,136.8035,3639.0
2019-09-04 13:10:00,143.84,143.85,143.74,143.83,2061.0,136.8035,136.813,136.7084,136.794,2061.0
2019-09-04 13:15:00,143.8,143.91,143.77,143.91,1500.0,136.7654,136.8701,136.7369,136.8701,1500.0
2019-09-04 13:20:00,143.88,144.09,143.87,144.0,3204.0,136.8415,137.0413,136.832,136.9557,3204.0
2019-09-04 13:25:00,143.94,143.97,143.87,143.91,1925.0,136.8986,136.9271,136.832,136.8701,1925.0
2019-09-04 13:30:00,143.91,143.99,143.84,143.99,2893.0,136.8701,136.9461,136.8035,136.9461,2893.0
2019-09-04 13:35:00,143.98,143.98,143.83,143.92,2006.0,136.9366,136.9366,136.794,136.8796,2006.0
2019-09-04 13:40:00,143.89,143.95,143.86,143.87,3807.0,136.851,136.9081,136.8225,136.832,3807.0
2019-09-04 13:45:00,143.88,143.88,143.61,143.68,1607.0,136.8415,136.8415,136.5847,136.6513,1607.0
2019-09-04 13:50:00,143.59,143.78,143.59,143.78,2342.0,136.5657,136.7464,136.5657,136.7464,2342.0
2019-09-04 13:55:00,143.75,143.96,143.75,143.96,2739.0,136.7179,136.9176,136.7179,136.9176,2739.0
2019-09-04 14:00:00,143.95,143.96,143.81,143.84,2371.0,136.9081,136.9176,136.775,136.8035,2371.0
2019-09-04 14:05:00,143.79,143.79,143.62,143.78,2205.0,136.7559,136.7559,136.5942,136.7464,2205.0
2019-09-04 14:10:00,143.81,143.88,143.78,143.84,2099.0,136.775,136.8415,136.7464,136.8035,2099.0
2019-09-04 14:15:00,143.85,143.85,143.64,143.64,5162.0,136.813,136.813,136.6133,136.6133,5162.0
2019-09-04 14:20:00,143.61,143.65,143.57,143.59,2745.0,136.5847,136.6228,136.5467,136.5657,2745.0
2019-09-04 14:25:00,143.57,143.59,143.52,143.58,3317.0,136.5467,136.5657,136.4991,136.5562,3317.0
2019-09-04 14:30:00,143.58,143.58,143.32,143.45,12225.0,136.5562,136.5562,136.3089,136.4326,12225.0
2019-09-04 14:35:00,143.4,143.41,143.19,143.3,5049.0,136.385,136.3945,136.1853,136.2899,5049.0
2019-09-04 14:40:00,143.31,143.4,143.17,143.17,5173.0,136.2994,136.385,136.1663,136.1663,5173.0
2019-09-04 14:45:00,143.16,143.31,143.14,143.26,14815.0,136.1568,136.2994,136.1377,136.2519,14815.0
2019-09-04 14:50:00,143.25,143.45,143.25,143.26,7116.0,136.2423,136.4326,136.2423,136.2519,7116.0
2019-09-04 14:55:00,143.25,143.35,143.24,143.3,6828.0,136.2423,136.3375,136.2328,136.2899,6828.0
2019-09-04 15:00:00,143.3,143.31,143.17,143.17,4927.0,136.2899,136.2994,136.1663,136.1663,4927.0
2019-09-04 15:05:00,143.17,143.21,143.0,143.0,4200.0,136.1663,136.2043,136.0046,136.0046,4200.0
2019-09-04 15:10:00,143.03,143.07,142.95,143.07,5453.0,136.0331,136.0712,135.957,136.0712,5453.0
2019-09-04 15:15:00,143.06,143.15,143.05,143.06,5629.0,136.0616,136.1472,136.0521,136.0616,5629.0
2019-09-04 15:20:00,143.06,143.08,142.91,142.98,8868.0,136.0616,136.0807,135.919,135.9856,8868.0
2019-09-04 15:25:00,143.0,143.01,142.93,142.97,5024.0,136.0046,136.0141,135.938,135.976,5024.0
2019-09-04 15:30:00,142.99,143.11,142.9,143.03,14963.0,135.9951,136.1092,135.9095,136.0331,14963.0
2019-09-04 15:35:00,143.05,143.21,143.02,143.03,10378.0,136.0521,136.2043,136.0236,136.0331,10378.0
2019-09-04 15:40:00,143.07,143.13,142.96,143.09,18877.0,136.0712,136.1282,135.9665,136.0902,18877.0
2019-09-04 15:45:00,143.08,143.28,143.04,143.28,20342.0,136.0807,136.2709,136.0426,136.2709,20342.0
2019-09-04 15:50:00,143.29,143.32,143.08,143.15,26761.0,136.2804,136.3089,136.0807,136.1472,26761.0
2019-09-04 15:55:00,143.13,143.18,142.92,143.13,40183.0,136.1282,136.1758,135.9285,136.1282,40183.0
2019-09-05 09:30:00,144.6,144.96,144.24,144.28,7321.0,137.5263,137.8687,137.1839,137.222,7321.0
2019-09-05 09:35:00,144.25,144.67,144.06,144.49,3539.0,137.1934,137.5929,137.0127,137.4217,3539.0
2019-09-05 09:40:00,144.59,144.71,143.95,143.95,18928.0,137.5168,137.6309,136.9081,136.9081,18928.0
2019-09-05 09:45:00,143.89,144.12,143.71,143.71,2200.0,136.851,137.0698,136.6798,136.6798,2200.0
2019-09-05 09:50:00,143.67,143.67,143.16,143.18,2204.0,136.6418,136.6418,136.1568,136.1758,2204.0
2019-09-05 09:55:00,143.22,143.3,142.87,142.88,2237.0,136.2138,136.2899,135.8809,135.8904,2237.0
2019-09-05 10:00:00,143.09,143.27,142.84,142.96,9531.0,136.0902,136.2614,135.8524,135.9665,9531.0
2019-09-05 10:05:00,143.04,143.21,142.93,143.1,7760.0,136.0426,136.2043,135.938,136.0997,7760.0
2019-09-05 10:10:00,143.0,143.13,142.92,143.1,2231.0,136.0046,136.1282,135.9285,136.0997,2231.0
2019-09-05 10:15:00,143.15,143.19,143.04,143.04,5443.0,136.1472,136.1853,136.0426,136.0426,5443.0
2019-09-05 10:20:00,143.01,143.04,142.74,142.77,3772.0,136.0141,136.0426,135.7573,135.7858,3772.0
2019-09-05 10:25:00,142.91,142.91,142.31,142.31,2200.0,135.919,135.919,135.3483,135.3483,2200.0
2019-09-05 10:30:00,142.33,142.33,141.83,141.95,5039.0,135.3674,135.3674,134.8918,135.0059,5039.0
2019-09-05 10:35:00,142.0,142.01,141.69,141.81,5249.0,135.0535,135.063,134.7587,134.8728,5249.0
2019-09-05 10:40:00,141.74,142.01,141.73,141.86,2935.0,134.8062,135.063,134.7967,134.9203,2935.0
2019-09-05 10:45:00,141.84,141.94,141.82,141.85,800.0,134.9013,134.9964,134.8823,134.9108,800.0
2019-09-05 10:50:00,141.99,142.1,141.89,141.9,3247.0,135.044,135.1486,134.9489,134.9584,3247.0
2019-09-05 10:55:00,141.91,142.03,141.9,142.03,1300.0,134.9679,135.082,134.9584,135.082,1300.0
2019-09-05 11:00:00,142.1,142.15,141.79,142.06,5200.0,135.1486,135.1962,134.8538,135.1106,5200.0
2019-09-05 11:05:00,142.03,142.04,141.61,141.61,14166.0,135.082,135.0915,134.6826,134.6826,14166.0
2019-09-05 11:10:00,141.73,141.78,141.52,141.52,2381.0,134.7967,134.8443,134.597,134.597,2381.0
2019-09-05 11:15:00,141.52,141.63,141.39,141.39,3546.0,134.597,134.7016,134.4733,134.4733,3546.0
2019-09-05 11:20:00,141.38,141.41,141.26,141.28,7443.0,134.4638,134.4924,134.3497,134.3687,7443.0
2019-09-05 11:25:00,141.17,141.27,141.08,141.27,8221.0,134.2641,134.3592,134.1785,134.3592,8221.0
2019-09-05 11:30:00,141.32,141.6,141.3,141.6,1719.0,134.4068,134.6731,134.3877,134.6731,1719.0
2019-09-05 11:35:00,141.58,141.65,141.42,141.44,4004.0,134.654,134.7206,134.5019,134.5209,4004.0
2019-09-05 11:40:00,141.5,141.52,141.36,141.38,3141.0,134.578,134.597,134.4448,134.4638,3141.0
2019-09-05 11:45:00,141.37,141.57,141.28,141.55,4336.0,134.4543,134.6445,134.3687,134.6255,4336.0
2019-09-05 11:50:00,141.55,141.68,141.5,141.52,3370.0,134.6255,134.7492,134.578,134.597,3370.0
2019-09-05 11:55:00,141.49,141.76,141.49,141.68,2209.0,134.5684,134.8252,134.5684,134.7492,2209.0
2019-09-05 12:00:00,141.68,141.89,141.64,141.89,2450.0,134.7492,134.9489,134.7111,134.9489,2450.0
2019-09-05 12:05:00,141.93,142.12,141.93,142.06,2053.0,134.9869,135.1676,134.9869,135.1106,2053.0
2019-09-05 12:10:00,142.06,142.13,142.05,142.08,2265.0,135.1106,135.1771,135.1011,135.1296,2265.0
2019-09-05 12:15:00,142.08,142.2,142.08,142.13,2302.0,135.1296,135.2437,135.1296,135.1771,2302.0
2019-09-05 12:20:00,142.15,142.16,142.01,142.07,4411.0,135.1962,135.2057,135.063,135.1201,4411.0
2019-09-05 12:25:00,142.06,142.06,141.88,141.88,2323.0,135.1106,135.1106,134.9394,134.9394,2323.0
2019-09-05 12:30:00,141.86,141.94,141.8,141.8,8220.0,134.9203,134.9964,134.8633,134.8633,8220.0
2019-09-05 12:35:00,141.82,141.84,141.54,141.67,6521.0,134.8823,134.9013,134.616,134.7396,6521.0
2019-09-05 12:40:00,141.59,141.77,141.54,141.59,6972.0,134.6636,134.8347,134.616,134.6636,6972.0
2019-09-05 12:45:00,141.57,141.72,141.55,141.56,2673.0,134.6445,134.7872,134.6255,134.635,2673.0
2019-09-05 12:50:00,141.58,141.76,141.55,141.76,5319.0,134.654,134.8252,134.6255,134.8252,5319.0
2019-09-05 12:55:00,141.78,141.85,141.72,141.72,5989.0,134.8443,134.9108,134.7872,134.7872,5989.0
2019-09-05 13:00:00,141.76,141.77,141.59,141.64,7073.0,134.8252,134.8347,134.6636,134.7111,7073.0
2019-09-05 13:05:00,141.6,141.68,141.57,141.65,3325.0,134.6731,134.7492,134.6445,134.7206,3325.0
2019-09-05 13:10:00,141.62,141.67,141.59,141.6,5174.0,134.6921,134.7396,134.6636,134.6731,5174.0
2019-09-05 13:15:00,141.59,141.63,141.58,141.61,2402.0,134.6636,134.7016,134.654,134.6826,2402.0
2019-09-05 13:20:00,141.6,141.6,141.44,141.45,5483.0,134.6731,134.6731,134.5209,134.5304,5483.0
2019-09-05 13:25:00,141.41,141.47,141.39,141.47,3014.0,134.4924,134.5494,134.4733,134.5494,3014.0
2019-09-05 13:30:00,141.47,141.49,141.38,141.41,3640.0,134.5494,134.5684,134.4638,134.4924,3640.0
2019-09-05 13:35:00,141.4,141.4,141.14,141.15,5945.0,134.4828,134.4828,134.2356,134.2451,5945.0
2019-09-05 13:40:00,141.18,141.18,141.04,141.09,2570.0,134.2736,134.2736,134.1405,134.188,2570.0
2019-09-05 13:45:00,141.1,141.17,140.96,140.97,5178.0,134.1975,134.2641,134.0644,134.0739,5178.0
2019-09-05 13:50:00,141.01,141.07,141.01,141.07,2920.0,134.1119,134.169,134.1119,134.169,2920.0
2019-09-05 13:55:00,141.09,141.09,140.9,141.03,8404.0,134.188,134.188,134.0073,134.1309,8404.0
2019-09-05 14:00:00,141.03,141.33,141.02,141.3,11734.0,134.1309,134.4163,134.1214,134.3877,11734.0
2019-09-05 14:05:00,141.31,141.33,141.11,141.17,3024.0,134.3973,134.4163,134.207,134.2641,3024.0
2019-09-05 14:10:00,141.21,141.27,141.1,141.22,8342.0,134.3021,134.3592,134.1975,134.3117,8342.0
2019-09-05 14:15:00,141.21,141.56,141.1,141.56,16312.0,134.3021,134.635,134.1975,134.635,16312.0
2019-09-05 14:20:00,141.57,141.61,141.41,141.44,7343.0,134.6445,134.6826,134.4924,134.5209,7343.0
2019-09-05 14:25:00,141.47,141.55,141.46,141.47,2517.0,134.5494,134.6255,134.5399,134.5494,2517.0
2019-09-05 14:30:00,141.44,141.49,141.23,141.27,7751.0,134.5209,134.5684,134.3212,134.3592,7751.0
2019-09-05 14:35:00,141.29,141.3,141.18,141.27,5009.0,134.3782,134.3877,134.2736,134.3592,5009.0
2019-09-05 14:40:00,141.25,141.29,141.18,141.22,3023.0,134.3402,134.3782,134.2736,134.3117,3023.0
2019-09-05 14:45:00,141.22,141.42,141.22,141.42,2821.0,134.3117,134.5019,134.3117,134.5019,2821.0
2019-09-05 14:50:00,141.44,141.6,141.39,141.58,5966.0,134.5209,134.6731,134.4733,134.654,5966.0
2019-09-05 14:55:00,141.58,141.85,141.58,141.78,2123.0,134.654,134.9108,134.654,134.8443,2123.0
2019-09-05 15:00:00,141.74,142.1,141.74,142.02,8540.0,134.8062,135.1486,134.8062,135.0725,8540.0
2019-09-05 15:05:00,142.06,142.09,141.99,141.99,8290.0,135.1106,135.1391,135.044,135.044,8290.0
2019-09-05 15:10:00,142.0,142.29,142.0,142.21,7799.0,135.0535,135.3293,135.0535,135.2532,7799.0
2019-09-05 15:15:00,142.17,142.38,142.17,142.35,4765.0,135.2152,135.4149,135.2152,135.3864,4765.0
2019-09-05 15:20:00,142.39,142.59,142.35,142.5,5619.0,135.4244,135.6146,135.3864,135.529,5619.0
2019-09-05 15:25:00,142.5,142.64,142.5,142.64,4871.0,135.529,135.6622,135.529,135.6622,4871.0
2019-09-05 15:30:00,142.68,142.71,142.6,142.7,7920.0,135.7002,135.7288,135.6241,135.7193,7920.0
2019-09-05 15:35:00,142.68,142.74,142.62,142.66,12787.0,135.7002,135.7573,135.6432,135.6812,12787.0
2019-09-05 15:40:00,142.67,142.81,142.64,142.77,17906.0,135.6907,135.8239,135.6622,135.7858,17906.0
2019-09-05 15:45:00,142.75,142.92,142.75,142.91,13573.0,135.7668,135.9285,135.7668,135.919,13573.0
2019-09-05 15:50:00,142.9,143.06,142.75,143.02,29389.0,135.9095,136.0616,135.7668,136.0236,29389.0
2019-09-05 15:55:00,143.04,143.09,142.78,142.85,44446.0,136.0426,136.0902,135.7953,135.8619,44446.0
2019-09-06 09:30:00,142.66,142.97,142.64,142.75,10486.0,135.6812,135.976,135.6622,135.7668,10486.0
2019-09-06 09:35:00,142.74,143.48,142.63,143.43,17616.0,135.7573,136.4611,135.6527,136.4135,17616.0
2019-09-06 09:40:00,143.73,144.05,143.72,144.05,1740.0,136.6989,137.0032,136.6894,137.0032,1740.0
2019-09-06 09:45:00,144.09,144.53,143.85,143.85,20468.0,137.0413,137.4597,136.813,136.813,20468.0
2019-09-06 09:50:00,144.0,144.32,143.89,143.97,14864.0,136.9557,137.26,136.851,136.9271,14864.0
2019-09-06 09:55:00,143.87,144.26,143.78,144.11,2500.0,136.832,137.2029,136.7464,137.0603,2500.0
2019-09-06 10:00:00,144.11,144.43,143.97,144.26,12814.0,137.0603,137.3646,136.9271,137.2029,12814.0
2019-09-06 10:05:00,144.2,144.29,144.07,144.14,3900.0,137.1459,137.2315,137.0222,137.0888,3900.0
2019-09-06 10:10:00,144.06,144.44,144.06,144.21,13770.0,137.0127,137.3741,137.0127,137.1554,13770.0
2019-09-06 10:15:00,144.22,144.22,144.09,144.12,5292.0,137.1649,137.1649,137.0413,137.0698,5292.0
2019-09-06 10:20:00,144.12,144.37,144.12,144.15,3843.0,137.0698,137.3076,137.0698,137.0983,3843.0
2019-09-06 10:25:00,144.13,144.27,144.08,144.22,1400.0,137.0793,137.2125,137.0317,137.1649,1400.0
2019-09-06 10:30:00,144.37,144.42,144.25,144.34,3120.0,137.3076,137.3551,137.1934,137.279,3120.0
2019-09-06 10:35:00,144.4,144.45,144.1,144.1,4191.0,137.3361,137.3836,137.0508,137.0508,4191.0
2019-09-06 10:40:00,144.09,144.2,144.09,144.17,900.0,137.0413,137.1459,137.0413,137.1173,900.0
2019-09-06 10:45:00,144.12,144.16,143.94,144.03,6239.0,137.0698,137.1078,136.8986,136.9842,6239.0
2019-09-06 10:50:00,144.08,144.15,144.0,144.09,4435.0,137.0317,137.0983,136.9557,137.0413,4435.0
2019-09-06 10:55:00,144.09,144.13,143.94,144.03,8117.0,137.0413,137.0793,136.8986,136.9842,8117.0
2019-09-06 11:00:00,144.01,144.04,143.92,144.01,5187.0,136.9652,136.9937,136.8796,136.9652,5187.0
2019-09-06 11:05:00,144.01,144.01,143.81,143.86,4603.0,136.9652,136.9652,136.775,136.8225,4603.0
2019-09-06 11:10:00,144.0,144.13,143.99,144.05,6219.0,136.9557,137.0793,136.9461,137.0032,6219.0
2019-09-06 11:15:00,144.03,144.31,143.98,144.26,4424.0,136.9842,137.2505,136.9366,137.2029,4424.0
2019-09-06 11:20:00,144.21,144.53,144.2,144.48,6133.0,137.1554,137.4597,137.1459,137.4122,6133.0
2019-09-06 11:25:00,144.48,144.49,144.38,144.44,2300.0,137.4122,137.4217,137.3171,137.3741,2300.0
2019-09-06 11:30:00,144.37,144.53,144.37,144.53,1100.0,137.3076,137.4597,137.3076,137.4597,1100.0
2019-09-06 11:35:00,144.48,144.56,144.37,144.37,2661.0,137.4122,137.4883,137.3076,137.3076,2661.0
2019-09-06 11:40:00,144.37,144.39,144.16,144.22,5778.0,137.3076,137.3266,137.1078,137.1649,5778.0
2019-09-06 11:45:00,144.18,144.23,144.1,144.14,1717.0,137.1269,137.1744,137.0508,137.0888,1717.0
2019-09-06 11:50:00,144.22,144.3,144.22,144.3,1343.0,137.1649,137.241,137.1649,137.241,1343.0
2019-09-06 11:55:00,144.26,144.39,144.2,144.36,3770.0,137.2029,137.3266,137.1459,137.298,3770.0
2019-09-06 12:00:00,144.37,144.41,144.24,144.28,4923.0,137.3076,137.3456,137.1839,137.222,4923.0
2019-09-06 12:05:00,144.19,144.23,144.11,144.11,2459.0,137.1364,137.1744,137.0603,137.0603,2459.0
2019-09-06 12:10:00,144.17,144.39,144.17,144.39,4430.0,137.1173,137.3266,137.1173,137.3266,4430.0
2019-09-06 12:15:00,144.42,144.52,144.41,144.52,1146.0,137.3551,137.4502,137.3456,137.4502,1146.0
2019-09-06 12:20:00,144.51,144.51,144.37,144.41,2028.0,137.4407,137.4407,137.3076,137.3456,2028.0
2019-09-06 12:25:00,144.4,144.4,144.34,144.39,1427.0,137.3361,137.3361,137.279,137.3266,1427.0
2019-09-06 12:30:00,144.36,144.36,144.28,144.33,1697.0,137.298,137.298,137.222,137.2695,1697.0
2019-09-06 12:35:00,144.32,144.45,144.3,144.45,2504.0,137.26,137.3836,137.241,137.3836,2504.0
2019-09-06 12:40:00,144.47,144.47,144.39,144.46,1600.0,137.4027,137.4027,137.3266,137.3932,1600.0
2019-09-06 12:45:00,144.46,144.61,144.41,144.53,61981.0,137.3932,137.5358,137.3456,137.4597,61981.0
2019-09-06 12:50:00,144.54,144.63,144.48,144.55,14389.0,137.4692,137.5548,137.4122,137.4788,14389.0
2019-09-06 12:55:00,144.55,145.09,144.53,144.58,61926.0,137.4788,137.9923,137.4597,137.5073,61926.0
2019-09-06 13:00:00,144.6,144.66,144.6,144.62,1239.0,137.5263,137.5834,137.5263,137.5453,1239.0
2019-09-06 13:05:00,144.66,144.66,144.51,144.51,2660.0,137.5834,137.5834,137.4407,137.4407,2660.0
2019-09-06 13:10:00,144.47,144.47,144.09,144.11,2702.0,137.4027,137.4027,137.0413,137.0603,2702.0
2019-09-06 13:15:00,144.17,144.32,144.16,144.31,15100.0,137.1173,137.26,137.1078,137.2505,15100.0
2019-09-06 13:20:00,144.3,144.4,144.26,144.4,4316.0,137.241,137.3361,137.2029,137.3361,4316.0
2019-09-06 13:25:00,144.52,144.55,144.38,144.55,2626.0,137.4502,137.4788,137.3171,137.4788,2626.0
2019-09-06 13:30:00,144.54,144.58,144.49,144.57,800.0,137.4692,137.5073,137.4217,137.4978,800.0
2019-09-06 13:35:00,144.54,144.58,144.43,144.51,2741.0,137.4692,137.5073,137.3646,137.4407,2741.0
2019-09-06 13:40:00,144.48,144.56,144.45,144.54,2581.0,137.4122,137.4883,137.3836,137.4692,2581.0
2019-09-06 13:45:00,144.6,144.74,144.51,144.71,2427.0,137.5263,137.6595,137.4407,137.6309,2427.0
2019-09-06 13:50:00,144.76,144.76,144.66,144.67,3524.0,137.6785,137.6785,137.5834,137.5929,3524.0
2019-09-06 13:55:00,144.72,144.8,144.72,144.8,2554.0,137.6404,137.7165,137.6404,137.7165,2554.0
2019-09-06 14:00:00,144.78,144.9,144.77,144.86,5101.0,137.6975,137.8116,137.688,137.7736,5101.0
2019-09-06 14:05:00,144.88,144.95,144.88,144.89,2809.0,137.7926,137.8592,137.7926,137.8021,2809.0
2019-09-06 14:10:00,144.89,144.9,144.82,144.87,2843.0,137.8021,137.8116,137.7355,137.7831,2843.0
2019-09-06 14:15:00,144.82,144.95,144.8,144.85,23327.0,137.7355,137.8592,137.7165,137.7641,23327.0
2019-09-06 14:20:00,144.83,144.91,144.75,144.75,2575.0,137.7451,137.8211,137.669,137.669,2575.0
2019-09-06 14:25:00,144.77,144.89,144.75,144.84,5896.0,137.688,137.8021,137.669,137.7546,5896.0
2019-09-06 14:30:00,144.87,144.95,144.84,144.88,2429.0,137.7831,137.8592,137.7546,137.7926,2429.0
2019-09-06 14:35:00,144.9,144.95,144.75,144.79,6480.0,137.8116,137.8592,137.669,137.707,6480.0
2019-09-06 14:40:00,144.77,144.81,144.73,144.75,4854.0,137.688,137.726,137.6499,137.669,4854.0
2019-09-06 14:45:00,144.77,144.79,144.68,144.79,2701.0,137.688,137.707,137.6024,137.707,2701.0
2019-09-06 14:50:00,144.75,144.9,144.75,144.83,5107.0,137.669,137.8116,137.669,137.7451,5107.0
2019-09-06 14:55:00,144.84,145.02,144.83,145.01,5897.0,137.7546,137.9258,137.7451,137.9163,5897.0
2019-09-06 15:00:00,145.02,145.1,144.94,145.06,6938.0,137.9258,138.0018,137.8497,137.9638,6938.0
2019-09-06 15:05:00,145.06,145.17,145.01,145.02,37808.0,137.9638,138.0684,137.9163,137.9258,37808.0
2019-09-06 15:10:00,145.05,145.07,144.94,144.94,5668.0,137.9543,137.9733,137.8497,137.8497,5668.0
2019-09-06 15:15:00,144.95,144.97,144.88,144.93,6721.0,137.8592,137.8782,137.7926,137.8402,6721.0
2019-09-06 15:20:00,144.96,145.06,144.94,144.94,6774.0,137.8687,137.9638,137.8497,137.8497,6774.0
2019-09-06 15:25:00,144.99,145.03,144.93,144.95,4620.0,137.8972,137.9353,137.8402,137.8592,4620.0
2019-09-06 15:30:00,144.95,145.08,144.93,144.97,7637.0,137.8592,137.9828,137.8402,137.8782,7637.0
2019-09-06 15:35:00,144.95,144.95,144.86,144.91,7165.0,137.8592,137.8592,137.7736,137.8211,7165.0
2019-09-06 15:40:00,144.9,144.92,144.68,144.74,16720.0,137.8116,137.8307,137.6024,137.6595,16720.0
2019-09-06 15:45:00,144.75,144.8,144.66,144.8,11798.0,137.669,137.7165,137.5834,137.7165,11798.0
2019-09-06 15:50:00,144.8,144.99,144.77,144.96,18603.0,137.7165,137.8972,137.688,137.8687,18603.0
2019-09-06 15:55:00,144.96,145.08,144.85,144.99,36295.0,137.8687,137.9828,137.7641,137.8972,36295.0
2019-09-09 09:30:00,144.84,145.28,144.28,144.53,7789.0,137.7546,138.173,137.222,137.4597,7789.0
2019-09-09 09:35:00,144.61,145.02,144.61,144.99,3800.0,137.5358,137.9258,137.5358,137.8972,3800.0
2019-09-09 09:40:00,145.06,145.2,144.85,145.05,3197.0,137.9638,138.097,137.7641,137.9543,3197.0
2019-09-09 09:45:00,144.89,145.18,144.81,144.93,4952.0,137.8021,138.0779,137.726,137.8402,4952.0
2019-09-09 09:50:00,144.9,144.96,144.28,144.31,4477.0,137.8116,137.8687,137.222,137.2505,4477.0
2019-09-09 09:55:00,144.42,144.53,143.9,143.91,4839.0,137.3551,137.4597,136.8606,136.8701,4839.0
2019-09-09 10:00:00,143.93,144.15,143.76,144.14,8660.0,136.8891,137.0983,136.7274,137.0888,8660.0
2019-09-09 10:05:00,144.16,144.35,144.01,144.27,2607.0,137.1078,137.2885,136.9652,137.2125,2607.0
2019-09-09 10:10:00,144.41,144.65,144.4,144.45,3387.0,137.3456,137.5739,137.3361,137.3836,3387.0
2019-09-09 10:15:00,144.6,145.03,144.51,145.0,6599.0,137.5263,137.9353,137.4407,137.9067,6599.0
2019-09-09 10:20:00,145.0,145.48,145.0,145.44,5831.0,137.9067,138.3633,137.9067,138.3252,5831.0
2019-09-09 10:25:00,145.52,145.53,145.21,145.21,12590.0,138.4013,138.4108,138.1065,138.1065,12590.0
2019-09-09 10:30:00,145.05,145.05,144.76,144.8,8554.0,137.9543,137.9543,137.6785,137.7165,8554.0
2019-09-09 10:35:00,144.72,144.85,144.7,144.71,4547.0,137.6404,137.7641,137.6214,137.6309,4547.0
2019-09-09 10:40:00,144.69,144.86,144.37,144.37,4632.0,137.6119,137.7736,137.3076,137.3076,4632.0
2019-09-09 10:45:00,144.21,144.21,143.8,143.81,1327.0,137.1554,137.1554,136.7654,136.775,1327.0
2019-09-09 10:50:00,143.73,143.73,143.39,143.39,3965.0,136.6989,136.6989,136.3755,136.3755,3965.0
2019-09-09 10:55:00,143.38,143.78,143.38,143.71,2622.0,136.366,136.7464,136.366,136.6798,2622.0
2019-09-09 11:00:00,143.57,143.66,143.41,143.41,1755.0,136.5467,136.6323,136.3945,136.3945,1755.0
2019-09-09 11:05:00,143.53,143.54,143.33,143.33,4922.0,136.5087,136.5182,136.3184,136.3184,4922.0
2019-09-09 11:10:00,143.37,143.76,143.36,143.61,5617.0,136.3565,136.7274,136.347,136.5847,5617.0
2019-09-09 11:15:00,143.55,143.65,143.42,143.59,7200.0,136.5277,136.6228,136.404,136.5657,7200.0
2019-09-09 11:20:00,143.63,143.63,143.43,143.43,1500.0,136.6038,136.6038,136.4135,136.4135,1500.0
2019-09-09 11:25:00,143.39,143.61,143.39,143.56,1900.0,136.3755,136.5847,136.3755,136.5372,1900.0
2019-09-09 11:30:00,143.54,143.86,143.49,143.86,11497.0,136.5182,136.8225,136.4706,136.8225,11497.0
2019-09-09 11:35:00,143.89,144.27,143.87,144.1,21550.0,136.851,137.2125,136.832,137.0508,21550.0
2019-09-09 11:40:00,144.01,144.01,143.47,143.51,2806.0,136.9652,136.9652,136.4516,136.4896,2806.0
2019-09-09 11:45:00,143.48,143.48,143.38,143.44,1600.0,136.4611,136.4611,136.366,136.4231,1600.0
2019-09-09 11:50:00,143.47,143.47,143.11,143.11,2676.0,136.4516,136.4516,136.1092,136.1092,2676.0
2019-09-09 11:55:00,143.22,143.26,142.99,143.19,3858.0,136.2138,136.2519,135.9951,136.1853,3858.0
2019-09-09 12:00:00,143.16,143.2,143.02,143.02,1209.0,136.1568,136.1948,136.0236,136.0236,1209.0
2019-09-09 12:05:00,142.95,142.95,142.77,142.86,1250.0,135.957,135.957,135.7858,135.8714,1250.0
2019-09-09 12:10:00,142.86,143.16,142.77,143.16,4929.0,135.8714,136.1568,135.7858,136.1568,4929.0
2019-09-09 12:15:00,143.19,143.55,143.19,143.55,2117.0,136.1853,136.5277,136.1853,136.5277,2117.0
2019-09-09 12:20:00,143.61,143.64,143.44,143.52,7076.0,136.5847,136.6133,136.4231,136.4991,7076.0
2019-09-09 12:25:00,143.42,143.42,143.07,143.09,2237.0,136.404,136.404,136.0712,136.0902,2237.0
2019-09-09 12:30:00,143.12,143.13,142.84,142.85,2353.0,136.1187,136.1282,135.8524,135.8619,2353.0
2019-09-09 12:35:00,142.99,142.99,142.71,142.74,2406.0,135.9951,135.9951,135.7288,135.7573,2406.0
2019-09-09 12:40:00,142.76,142.85,142.61,142.66,4596.0,135.7763,135.8619,135.6337,135.6812,4596.0
2019-09-09 12:45:00,142.58,142.64,142.52,142.6,1647.0,135.6051,135.6622,135.5481,135.6241,1647.0
2019-09-09 12:50:00,142.65,142.84,142.65,142.84,1565.0,135.6717,135.8524,135.6717,135.8524,1565.0
2019-09-09 12:55:00,142.9,142.96,142.86,142.86,2231.0,135.9095,135.9665,135.8714,135.8714,2231.0
2019-09-09 13:00:00,142.84,142.84,142.71,142.72,3069.0,135.8524,135.8524,135.7288,135.7383,3069.0
2019-09-09 13:05:00,142.74,142.93,142.68,142.93,6428.0,135.7573,135.938,135.7002,135.938,6428.0
2019-09-09 13:10:00,142.9,142.91,142.86,142.91,1650.0,135.9095,135.919,135.8714,135.919,1650.0
2019-09-09 13:15:00,142.84,142.84,142.56,142.67,900.0,135.8524,135.8524,135.5861,135.6907,900.0
2019-09-09 13:20:00,142.57,142.74,142.57,142.68,6669.0,135.5956,135.7573,135.5956,135.7002,6669.0
2019-09-09 13:25:00,142.67,142.67,142.56,142.65,1101.0,135.6907,135.6907,135.5861,135.6717,1101.0
2019-09-09 13:30:00,142.58,142.58,142.32,142.43,1901.0,135.6051,135.6051,135.3578,135.4625,1901.0
2019-09-09 13:35:00,142.44,142.59,142.37,142.59,3163.0,135.472,135.6146,135.4054,135.6146,3163.0
2019-09-09 13:40:00,142.61,142.62,142.52,142.54,1691.0,135.6337,135.6432,135.5481,135.5671,1691.0
2019-09-09 13:45:00,142.53,142.74,142.43,142.74,5717.0,135.5576,135.7573,135.4625,135.7573,5717.0
2019-09-09 13:50:00,142.73,142.73,142.65,142.65,1654.0,135.7478,135.7478,135.6717,135.6717,1654.0
2019-09-09 13:55:00,142.64,142.64,142.45,142.52,2217.0,135.6622,135.6622,135.4815,135.5481,2217.0
2019-09-09 14:00:00,142.52,142.52,142.24,142.37,3411.0,135.5481,135.5481,135.2818,135.4054,3411.0
2019-09-09 14:05:00,142.37,142.47,142.36,142.4,2832.0,135.4054,135.5005,135.3959,135.4339,2832.0
2019-09-09 14:10:00,142.36,142.43,142.11,142.24,3235.0,135.3959,135.4625,135.1581,135.2818,3235.0
2019-09-09 14:15:00,142.2,142.46,142.11,142.11,3550.0,135.2437,135.491,135.1581,135.1581,3550.0
2019-09-09 14:20:00,142.09,142.11,142.0,142.01,3068.0,135.1391,135.1581,135.0535,135.063,3068.0
2019-09-09 14:25:00,142.01,142.18,141.96,142.04,3425.0,135.063,135.2247,135.0155,135.0915,3425.0
2019-09-09 14:30:00,142.06,142.06,141.93,141.98,3399.0,135.1106,135.1106,134.9869,135.0345,3399.0
2019-09-09 14:35:00,141.86,142.03,141.84,142.03,2388.0,134.9203,135.082,134.9013,135.082,2388.0
2019-09-09 14:40:00,142.08,142.16,141.96,142.06,2722.0,135.1296,135.2057,135.0155,135.1106,2722.0
2019-09-09 14:45:00,142.07,142.09,141.84,142.06,3682.0,135.1201,135.1391,134.9013,135.1106,3682.0
2019-09-09 14:50:00,142.12,142.23,142.09,142.15,2501.0,135.1676,135.2722,135.1391,135.1962,2501.0
2019-09-09 14:55:00,142.12,142.12,141.97,142.01,3825.0,135.1676,135.1676,135.025,135.063,3825.0
2019-09-09 15:00:00,142.02,142.22,142.0,142.22,5052.0,135.0725,135.2627,135.0535,135.2627,5052.0
2019-09-09 15:05:00,142.13,142.13,142.04,142.04,1790.0,135.1771,135.1771,135.0915,135.0915,1790.0
2019-09-09 15:10:00,142.05,142.11,142.05,142.08,3325.0,135.1011,135.1581,135.1011,135.1296,3325.0
2019-09-09 15:15:00,142.06,142.07,141.97,141.97,5202.0,135.1106,135.1201,135.025,135.025,5202.0
2019-09-09 15:20:00,141.93,141.93,141.84,141.92,5250.0,134.9869,134.9869,134.9013,134.9774,5250.0
2019-09-09 15:25:00,141.9,141.92,141.78,141.82,8563.0,134.9584,134.9774,134.8443,134.8823,8563.0
2019-09-09 15:30:00,141.81,141.85,141.74,141.84,8704.0,134.8728,134.9108,134.8062,134.9013,8704.0
2019-09-09 15:35:00,141.83,141.94,141.78,141.94,7037.0,134.8918,134.9964,134.8443,134.9964,7037.0
2019-09-09 15:40:00,141.94,141.96,141.87,141.94,7442.0,134.9964,135.0155,134.9299,134.9964,7442.0
2019-09-09 15:45:00,141.89,141.95,141.84,141.91,10798.0,134.9489,135.0059,134.9013,134.9679,10798.0
2019-09-09 15:50:00,141.92,141.96,141.79,141.96,17181.0,134.9774,135.0155,134.8538,135.0155,17181.0
2019-09-09 15:55:00,141.95,142.12,141.86,142.05,30555.0,135.0059,135.1676,134.9203,135.1011,30555.0
2019-09-10 09:30:00,141.84,141.84,139.6,139.73,18723.0,134.9013,134.9013,132.7709,132.8945,18723.0
2019-09-10 09:35:00,140.07,140.8,140.04,140.47,2137.0,133.2179,133.9122,133.1894,133.5983,2137.0
2019-09-10 09:40:00,140.48,141.11,139.47,139.48,10877.0,133.6079,134.207,132.6473,132.6568,10877.0
2019-09-10 09:45:00,139.49,140.08,139.08,140.07,4272.0,132.6663,133.2274,132.2763,133.2179,4272.0
2019-09-10 09:50:00,140.42,140.42,138.51,138.51,8458.0,133.5508,133.5508,131.7342,131.7342,8458.0
2019-09-10 09:55:00,138.95,139.15,138.34,138.66,8864.0,132.1527,132.3429,131.5725,131.8769,8864.0
2019-09-10 10:00:00,138.6,138.9,137.77,138.27,35895.0,131.8198,132.1051,131.0304,131.506,35895.0
2019-09-10 10:05:00,138.27,138.27,137.38,137.51,5641.0,131.506,131.506,130.6595,130.7831,5641.0
2019-09-10 10:10:00,137.67,137.87,137.52,137.65,12588.0,130.9353,131.1255,130.7927,130.9163,12588.0
2019-09-10 10:15:00,137.32,137.72,137.29,137.5,4113.0,130.6024,130.9829,130.5739,130.7736,4113.0
2019-09-10 10:20:00,137.49,138.51,137.49,138.51,7286.0,130.7641,131.7342,130.7641,131.7342,7286.0
2019-09-10 10:25:00,138.36,138.64,138.15,138.6,7213.0,131.5916,131.8579,131.3918,131.8198,7213.0
2019-09-10 10:30:00,138.71,139.5,138.7,139.37,5200.0,131.9244,132.6758,131.9149,132.5522,5200.0
2019-09-10 10:35:00,139.42,139.87,139.42,139.55,6876.0,132.5997,133.0277,132.5997,132.7233,6876.0
2019-09-10 10:40:00,139.6,140.14,139.6,139.94,5640.0,132.7709,133.2845,132.7709,133.0943,5640.0
2019-09-10 10:45:00,139.88,139.93,139.77,139.83,3213.0,133.0372,133.0848,132.9326,132.9897,3213.0
2019-09-10 10:50:00,139.81,140.08,139.49,139.76,12122.0,132.9706,133.2274,132.6663,132.9231,12122.0
2019-09-10 10:55:00,140.0,140.04,139.7,139.96,2725.0,133.1513,133.1894,132.866,133.1133,2725.0
2019-09-10 11:00:00,139.97,139.98,139.76,139.8,5051.0,133.1228,133.1323,132.9231,132.9611,5051.0
2019-09-10 11:05:00,139.73,139.9,139.64,139.9,2209.0,132.8945,133.0562,132.8089,133.0562,2209.0
2019-09-10 11:10:00,139.87,139.95,139.84,139.95,4763.0,133.0277,133.1038,132.9992,133.1038,4763.0
2019-09-10 11:15:00,139.9,139.9,139.69,139.78,2400.0,133.0562,133.0562,132.8565,132.9421,2400.0
2019-09-10 11:20:00,139.85,139.88,139.74,139.86,1900.0,133.0087,133.0372,132.9041,133.0182,1900.0
2019-09-10 11:25:00,139.82,140.12,139.76,139.91,10210.0,132.9801,133.2655,132.9231,133.0657,10210.0
2019-09-10 11:30:00,139.91,139.98,139.77,139.83,9515.0,133.0657,133.1323,132.9326,132.9897,9515.0
2019-09-10 11:35:00,139.88,140.0,139.82,139.83,5580.0,133.0372,133.1513,132.9801,132.9897,5580.0
2019-09-10 11:40:00,139.78,140.05,139.76,139.96,3243.0,132.9421,133.1989,132.9231,133.1133,3243.0
2019-09-10 11:45:00,139.99,140.14,139.85,140.07,6976.0,133.1418,133.2845,133.0087,133.2179,6976.0
2019-09-10 11:50:00,140.09,140.18,140.06,140.16,3613.0,133.2369,133.3225,133.2084,133.3035,3613.0
2019-09-10 11:55:00,140.2,140.27,140.05,140.16,6472.0,133.3416,133.4081,133.1989,133.3035,6472.0
2019-09-10 12:00:00,140.16,140.16,139.96,140.02,5123.0,133.3035,133.3035,133.1133,133.1704,5123.0
2019-09-10 12:05:00,139.98,140.25,139.98,140.25,1700.0,133.1323,133.3891,133.1323,133.3891,1700.0
2019-09-10 12:10:00,140.27,140.33,139.98,140.19,13062.0,133.4081,133.4652,133.1323,133.332,13062.0
2019-09-10 12:15:00,140.19,140.28,140.13,140.28,3593.0,133.332,133.4176,133.275,133.4176,3593.0
2019-09-10 12:20:00,140.24,140.24,139.94,140.14,7776.0,133.3796,133.3796,133.0943,133.2845,7776.0
2019-09-10 12:25:00,140.2,140.99,140.2,140.92,4725.0,133.3416,134.0929,133.3416,134.0263,4725.0
2019-09-10 12:30:00,140.92,141.02,140.92,141.0,4298.0,134.0263,134.1214,134.0263,134.1024,4298.0
2019-09-10 12:35:00,140.98,141.25,140.98,141.08,2036.0,134.0834,134.3402,134.0834,134.1785,2036.0
2019-09-10 12:40:00,141.09,141.37,141.04,141.37,1800.0,134.188,134.4543,134.1405,134.4543,1800.0
2019-09-10 12:45:00,141.28,141.56,141.28,141.56,1500.0,134.3687,134.635,134.3687,134.635,1500.0
2019-09-10 12:50:00,141.66,141.74,141.43,141.43,2075.0,134.7301,134.8062,134.5114,134.5114,2075.0
2019-09-10 12:55:00,141.43,141.56,141.34,141.56,3095.0,134.5114,134.635,134.4258,134.635,3095.0
2019-09-10 13:00:00,141.53,141.74,141.53,141.56,2600.0,134.6065,134.8062,134.6065,134.635,2600.0
2019-09-10 13:05:00,141.6,141.85,141.6,141.75,3144.0,134.6731,134.9108,134.6731,134.8157,3144.0
2019-09-10 13:10:00,141.75,141.83,141.67,141.72,12283.0,134.8157,134.8918,134.7396,134.7872,12283.0
2019-09-10 13:15:00,141.7,141.73,141.62,141.69,2123.0,134.7682,134.7967,134.6921,134.7587,2123.0
2019-09-10 13:20:00,141.69,141.71,141.55,141.68,1948.0,134.7587,134.7777,134.6255,134.7492,1948.0
2019-09-10 13:25:00,141.71,141.71,141.51,141.54,1802.0,134.7777,134.7777,134.5875,134.616,1802.0
2019-09-10 13:30:00,141.57,141.75,141.49,141.74,5469.0,134.6445,134.8157,134.5684,134.8062,5469.0
2019-09-10 13:35:00,141.69,141.78,141.68,141.72,7236.0,134.7587,134.8443,134.7492,134.7872,7236.0
2019-09-10 13:40:00,141.74,141.83,141.69,141.78,8964.0,134.8062,134.8918,134.7587,134.8443,8964.0
2019-09-10 13:45:00,141.82,142.0,141.77,141.78,3032.0,134.8823,135.0535,134.8347,134.8443,3032.0
2019-09-10 13:50:00,141.82,142.08,141.82,142.01,1800.0,134.8823,135.1296,134.8823,135.063,1800.0
2019-09-10 13:55:00,141.94,142.01,141.94,141.99,1200.0,134.9964,135.063,134.9964,135.044,1200.0
2019-09-10 14:00:00,142.04,142.04,141.86,141.88,4854.0,135.0915,135.0915,134.9203,134.9394,4854.0
2019-09-10 14:05:00,141.93,141.93,141.68,141.74,4057.0,134.9869,134.9869,134.7492,134.8062,4057.0
2019-09-10 14:10:00,141.68,141.69,141.53,141.58,2201.0,134.7492,134.7587,134.6065,134.654,2201.0
2019-09-10 14:15:00,141.74,141.76,141.71,141.74,1400.0,134.8062,134.8252,134.7777,134.8062,1400.0
2019-09-10 14:20:00,141.72,141.74,141.59,141.59,3117.0,134.7872,134.8062,134.6636,134.6636,3117.0
2019-09-10 14:25:00,141.62,141.65,141.49,141.55,7805.0,134.6921,134.7206,134.5684,134.6255,7805.0
2019-09-10 14:30:00,141.54,141.61,141.43,141.52,8383.0,134.616,134.6826,134.5114,134.597,8383.0
2019-09-10 14:35:00,141.48,141.54,141.36,141.48,3632.0,134.5589,134.616,134.4448,134.5589,3632.0
2019-09-10 14:40:00,141.48,141.48,141.33,141.34,1424.0,134.5589,134.5589,134.4163,134.4258,1424.0
2019-09-10 14:45:00,141.34,141.42,141.19,141.36,4477.0,134.4258,134.5019,134.2831,134.4448,4477.0
2019-09-10 14:50:00,141.41,141.51,141.31,141.47,2941.0,134.4924,134.5875,134.3973,134.5494,2941.0
2019-09-10 14:55:00,141.47,141.64,141.43,141.64,5074.0,134.5494,134.7111,134.5114,134.7111,5074.0
2019-09-10 15:00:00,141.62,141.77,141.59,141.6,11107.0,134.6921,134.8347,134.6636,134.6731,11107.0
2019-09-10 15:05:00,141.65,141.65,141.5,141.5,3475.0,134.7206,134.7206,134.578,134.578,3475.0
2019-09-10 15:10:00,141.47,141.57,141.45,141.51,3109.0,134.5494,134.6445,134.5304,134.5875,3109.0
2019-09-10 15:15:00,141.49,141.63,141.49,141.62,3930.0,134.5684,134.7016,134.5684,134.6921,3930.0
2019-09-10 15:20:00,141.6,141.6,141.42,141.44,7068.0,134.6731,134.6731,134.5019,134.5209,7068.0
2019-09-10 15:25:00,141.46,141.53,141.4,141.44,4644.0,134.5399,134.6065,134.4828,134.5209,4644.0
2019-09-10 15:30:00,141.49,141.67,141.47,141.65,5254.0,134.5684,134.7396,134.5494,134.7206,5254.0
2019-09-10 15:35:00,141.65,141.78,141.65,141.72,5330.0,134.7206,134.8443,134.7206,134.7872,5330.0
2019-09-10 15:40:00,141.74,141.87,141.67,141.84,9968.0,134.8062,134.9299,134.7396,134.9013,9968.0
2019-09-10 15:45:00,141.81,141.95,141.8,141.89,13892.0,134.8728,135.0059,134.8633,134.9489,13892.0
2019-09-10 15:50:00,141.91,141.99,141.85,141.97,27807.0,134.9679,135.044,134.9108,135.025,27807.0
2019-09-10 15:55:00,141.98,142.17,141.9,142.16,53120.0,135.0345,135.2152,134.9584,135.2057,53120.0
2019-09-11 09:30:00,141.94,142.19,141.55,141.69,7695.0,134.9964,135.2342,134.6255,134.7587,7695.0
2019-09-11 09:35:00,141.43,142.3,141.31,142.01,3991.0,134.5114,135.3388,134.3973,135.063,3991.0
2019-09-11 09:40:00,142.01,142.01,142.01,142.01,0.0,135.063,135.063,135.063,135.063,0.0
2019-09-11 09:45:00,142.31,142.77,142.23,142.77,5378.0,135.3483,135.7858,135.2722,135.7858,5378.0
2019-09-11 09:50:00,142.65,143.0,142.38,142.39,7719.0,135.6717,136.0046,135.4149,135.4244,7719.0
2019-09-11 09:55:00,142.85,142.99,142.77,142.78,1000.0,135.8619,135.9951,135.7858,135.7953,1000.0
2019-09-11 10:00:00,142.61,142.61,142.39,142.4,600.0,135.6337,135.6337,135.4244,135.4339,600.0
2019-09-11 10:05:00,142.52,142.99,142.52,142.99,5635.0,135.5481,135.9951,135.5481,135.9951,5635.0
2019-09-11 10:10:00,143.0,143.59,142.92,143.55,5925.0,136.0046,136.5657,135.9285,136.5277,5925.0
2019-09-11 10:15:00,143.47,143.56,142.78,143.28,8181.0,136.4516,136.5372,135.7953,136.2709,8181.0
2019-09-11 10:20:00,143.31,143.48,142.89,143.26,6240.0,136.2994,136.4611,135.9,136.2519,6240.0
2019-09-11 10:25:00,143.16,143.74,143.05,143.74,26206.0,136.1568,136.7084,136.0521,136.7084,26206.0
2019-09-11 10:30:00,143.84,143.97,143.47,143.76,9214.0,136.8035,136.9271,136.4516,136.7274,9214.0
2019-09-11 10:35:00,143.84,143.91,143.49,143.53,4195.0,136.8035,136.8701,136.4706,136.5087,4195.0
2019-09-11 10:40:00,143.48,143.49,142.95,142.95,5170.0,136.4611,136.4706,135.957,135.957,5170.0
2019-09-11 10:45:00,142.9,142.95,142.3,142.57,4873.0,135.9095,135.957,135.3388,135.5956,4873.0
2019-09-11 10:50:00,142.44,142.57,142.01,142.01,13711.0,135.472,135.5956,135.063,135.063,13711.0
2019-09-11 10:55:00,142.03,142.22,141.98,142.12,17756.0,135.082,135.2627,135.0345,135.1676,17756.0
2019-09-11 11:00:00,142.17,142.44,142.16,142.33,5271.0,135.2152,135.472,135.2057,135.3674,5271.0
2019-09-11 11:05:00,142.2,142.34,142.17,142.31,4295.0,135.2437,135.3769,135.2152,135.3483,4295.0
2019-09-11 11:10:00,142.36,142.37,142.12,142.15,1900.0,135.3959,135.4054,135.1676,135.1962,1900.0
2019-09-11 11:15:00,142.2,142.27,142.04,142.15,2865.0,135.2437,135.3103,135.0915,135.1962,2865.0
2019-09-11 11:20:00,142.11,142.68,142.1,142.68,2019.0,135.1581,135.7002,135.1486,135.7002,2019.0
2019-09-11 11:25:00,142.7,142.83,142.4,142.81,5421.0,135.7193,135.8429,135.4339,135.8239,5421.0
2019-09-11 11:30:00,142.88,143.14,142.56,142.56,9881.0,135.8904,136.1377,135.5861,135.5861,9881.0
2019-09-11 11:35:00,142.59,142.84,142.51,142.51,7439.0,135.6146,135.8524,135.5385,135.5385,7439.0
2019-09-11 11:40:00,142.57,142.97,142.51,142.82,2022.0,135.5956,135.976,135.5385,135.8334,2022.0
2019-09-11 11:45:00,142.9,142.98,142.76,142.78,4400.0,135.9095,135.9856,135.7763,135.7953,4400.0
2019-09-11 11:50:00,142.73,142.88,142.72,142.8,5957.0,135.7478,135.8904,135.7383,135.8144,5957.0
2019-09-11 11:55:00,142.81,142.85,142.72,142.77,2300.0,135.8239,135.8619,135.7383,135.7858,2300.0
2019-09-11 12:00:00,142.8,142.8,142.46,142.5,7453.0,135.8144,135.8144,135.491,135.529,7453.0
2019-09-11 12:05:00,142.48,142.53,142.38,142.47,10319.0,135.51,135.5576,135.4149,135.5005,10319.0
2019-09-11 12:10:00,142.44,142.65,142.43,142.5,16838.0,135.472,135.6717,135.4625,135.529,16838.0
2019-09-11 12:15:00,142.56,143.18,142.56,143.07,8217.0,135.5861,136.1758,135.5861,136.0712,8217.0
2019-09-11 12:20:00,143.0,143.34,143.0,143.21,6044.0,136.0046,136.3279,136.0046,136.2043,6044.0
2019-09-11 12:25:00,143.3,143.43,143.17,143.43,5881.0,136.2899,136.4135,136.1663,136.4135,5881.0
2019-09-11 12:30:00,143.42,143.5,143.37,143.47,3197.0,136.404,136.4801,136.3565,136.4516,3197.0
2019-09-11 12:35:00,143.56,143.6,143.34,143.41,7037.0,136.5372,136.5752,136.3279,136.3945,7037.0
2019-09-11 12:40:00,143.4,143.81,143.4,143.52,16781.0,136.385,136.775,136.385,136.4991,16781.0
2019-09-11 12:45:00,143.52,143.99,143.52,143.91,21901.0,136.4991,136.9461,136.4991,136.8701,21901.0
2019-09-11 12:50:00,143.88,143.95,143.61,143.76,9334.0,136.8415,136.9081,136.5847,136.7274,9334.0
2019-09-11 12:55:00,143.74,143.8,143.67,143.71,3366.0,136.7084,136.7654,136.6418,136.6798,3366.0
2019-09-11 13:00:00,143.71,143.9,143.71,143.8,4557.0,136.6798,136.8606,136.6798,136.7654,4557.0
2019-09-11 13:05:00,143.74,144.41,143.74,144.39,10353.0,136.7084,137.3456,136.7084,137.3266,10353.0
2019-09-11 13:10:00,144.34,144.46,144.19,144.45,5309.0,137.279,137.3932,137.1364,137.3836,5309.0
2019-09-11 13:15:00,144.45,144.47,144.25,144.34,4644.0,137.3836,137.4027,137.1934,137.279,4644.0
2019-09-11 13:20:00,144.34,144.72,144.33,144.72,3085.0,137.279,137.6404,137.2695,137.6404,3085.0
2019-09-11 13:25:00,144.75,144.75,144.36,144.59,11598.0,137.669,137.669,137.298,137.5168,11598.0
2019-09-11 13:30:00,144.63,145.1,144.58,145.07,24207.0,137.5548,138.0018,137.5073,137.9733,24207.0
2019-09-11 13:35:00,144.98,145.0,144.68,144.98,15344.0,137.8877,137.9067,137.6024,137.8877,15344.0
2019-09-11 13:40:00,144.9,144.98,144.45,144.68,13082.0,137.8116,137.8877,137.3836,137.6024,13082.0
2019-09-11 13:45:00,144.75,144.82,144.54,144.7,6270.0,137.669,137.7355,137.4692,137.6214,6270.0
2019-09-11 13:50:00,144.59,144.64,144.44,144.52,4011.0,137.5168,137.5644,137.3741,137.4502,4011.0
2019-09-11 13:55:00,144.55,144.55,144.36,144.4,2998.0,137.4788,137.4788,137.298,137.3361,2998.0
2019-09-11 14:00:00,144.41,144.48,144.36,144.44,7528.0,137.3456,137.4122,137.298,137.3741,7528.0
2019-09-11 14:05:00,144.42,144.65,144.39,144.65,4633.0,137.3551,137.5739,137.3266,137.5739,4633.0
2019-09-11 14:10:00,144.62,144.66,144.56,144.61,3999.0,137.5453,137.5834,137.4883,137.5358,3999.0
2019-09-11 14:15:00,144.58,144.63,144.35,144.43,10029.0,137.5073,137.5548,137.2885,137.3646,10029.0
2019-09-11 14:20:00,144.42,144.54,144.41,144.53,1841.0,137.3551,137.4692,137.3456,137.4597,1841.0
2019-09-11 14:25:00,144.5,144.57,144.42,144.54,3579.0,137.4312,137.4978,137.3551,137.4692,3579.0
2019-09-11 14:30:00,144.52,144.55,144.48,144.5,5505.0,137.4502,137.4788,137.4122,137.4312,5505.0
2019-09-11 14:35:00,144.54,144.7,144.45,144.69,3800.0,137.4692,137.6214,137.3836,137.6119,3800.0
2019-09-11 14:40:00,144.74,144.88,144.74,144.75,3906.0,137.6595,137.7926,137.6595,137.669,3906.0
2019-09-11 14:45:00,144.75,144.78,144.59,144.63,7753.0,137.669,137.6975,137.5168,137.5548,7753.0
2019-09-11 14:50:00,144.66,144.68,144.56,144.61,6399.0,137.5834,137.6024,137.4883,137.5358,6399.0
2019-09-11 14:55:00,144.66,144.67,144.56,144.61,3335.0,137.5834,137.5929,137.4883,137.5358,3335.0
2019-09-11 15:00:00,144.65,144.9,144.64,144.84,4515.0,137.5739,137.8116,137.5644,137.7546,4515.0
2019-09-11 15:05:00,144.82,145.01,144.82,144.97,3272.0,137.7355,137.9163,137.7355,137.8782,3272.0
2019-09-11 15:10:00,144.99,145.02,144.93,144.94,4169.0,137.8972,137.9258,137.8402,137.8497,4169.0
2019-09-11 15:15:00,144.92,144.96,144.91,144.91,3938.0,137.8307,137.8687,137.8211,137.8211,3938.0
2019-09-11 15:20:00,144.91,145.02,144.86,145.0,4821.0,137.8211,137.9258,137.7736,137.9067,4821.0
2019-09-11 15:25:00,145.02,145.07,144.98,145.0,5168.0,137.9258,137.9733,137.8877,137.9067,5168.0
2019-09-11 15:30:00,145.03,145.05,144.8,144.87,12450.0,137.9353,137.9543,137.7165,137.7831,12450.0
2019-09-11 15:35:00,144.85,144.93,144.79,144.79,12685.0,137.7641,137.8402,137.707,137.707,12685.0
2019-09-11 15:40:00,144.82,144.95,144.8,144.89,16254.0,137.7355,137.8592,137.7165,137.8021,16254.0
2019-09-11 15:45:00,144.88,144.88,144.69,144.79,15415.0,137.7926,137.7926,137.6119,137.707,15415.0
2019-09-11 15:50:00,144.81,145.08,144.81,145.06,26852.0,137.726,137.9828,137.726,137.9638,26852.0
2019-09-11 15:55:00,145.07,145.27,144.95,145.23,60183.0,137.9733,138.1635,137.8592,138.1255,60183.0
2019-09-12 09:30:00,146.0,147.75,145.73,147.15,42262.0,138.8578,140.5222,138.601,139.9516,42262.0
2019-09-12 09:35:00,146.85,146.96,146.38,146.72,7701.0,139.6662,139.7709,139.2192,139.5426,7701.0
2019-09-12 09:40:00,146.71,146.96,146.25,146.37,11384.0,139.5331,139.7709,139.0956,139.2097,11384.0
2019-09-12 09:45:00,146.42,146.61,146.1,146.15,21862.0,139.2573,139.438,138.9529,139.0005,21862.0
2019-09-12 09:50:00,146.27,147.08,146.09,146.92,19684.0,139.1146,139.885,138.9434,139.7328,19684.0
2019-09-12 09:55:00,146.92,147.73,146.92,147.49,26701.0,139.7328,140.5032,139.7328,140.2749,26701.0
2019-09-12 10:00:00,147.34,147.51,147.17,147.51,9184.0,140.1323,140.294,139.9706,140.294,9184.0
2019-09-12 10:05:00,147.38,147.69,147.29,147.65,23623.0,140.1703,140.4651,140.0847,140.4271,23623.0
2019-09-12 10:10:00,147.65,147.82,147.18,147.6,22195.0,140.4271,140.5888,139.9801,140.3795,22195.0
2019-09-12 10:15:00,147.67,147.96,147.59,147.79,23829.0,140.4461,140.7219,140.37,140.5603,23829.0
2019-09-12 10:20:00,147.83,148.11,147.71,147.72,14807.0,140.5983,140.8646,140.4842,140.4937,14807.0
2019-09-12 10:25:00,147.67,148.15,147.6,147.68,10517.0,140.4461,140.9026,140.3795,140.4556,10517.0
2019-09-12 10:30:00,147.58,147.86,147.52,147.52,6768.0,140.3605,140.6268,140.3035,140.3035,6768.0
2019-09-12 10:35:00,147.65,147.7,147.42,147.61,13117.0,140.4271,140.4747,140.2084,140.3891,13117.0
2019-09-12 10:40:00,147.62,147.68,147.49,147.56,7215.0,140.3986,140.4556,140.2749,140.3415,7215.0
2019-09-12 10:45:00,147.49,147.91,147.49,147.78,13045.0,140.2749,140.6744,140.2749,140.5507,13045.0
2019-09-12 10:50:00,147.78,147.93,147.0,147.16,26461.0,140.5507,140.6934,139.8089,139.9611,26461.0
2019-09-12 10:55:00,147.14,147.29,146.89,147.17,18682.0,139.9421,140.0847,139.7043,139.9706,18682.0
2019-09-12 11:00:00,147.15,147.37,147.07,147.37,15307.0,139.9516,140.1608,139.8755,140.1608,15307.0
2019-09-12 11:05:00,147.41,147.48,147.33,147.38,7569.0,140.1988,140.2654,140.1228,140.1703,7569.0
2019-09-12 11:10:00,147.38,147.38,147.14,147.31,5539.0,140.1703,140.1703,139.9421,140.1037,5539.0
2019-09-12 11:15:00,147.33,147.35,146.9,146.95,7626.0,140.1228,140.1418,139.7138,139.7613,7626.0
2019-09-12 11:20:00,146.94,147.02,146.77,146.81,5980.0,139.7518,139.8279,139.5902,139.6282,5980.0
2019-09-12 11:25:00,146.81,146.97,146.8,146.84,11568.0,139.6282,139.7804,139.6187,139.6567,11568.0
2019-09-12 11:30:00,146.82,147.02,146.76,146.86,4041.0,139.6377,139.8279,139.5806,139.6757,4041.0
2019-09-12 11:35:00,146.94,147.11,146.76,146.77,14153.0,139.7518,139.9135,139.5806,139.5902,14153.0
2019-09-12 11:40:00,146.82,146.88,146.61,146.61,4089.0,139.6377,139.6948,139.438,139.438,4089.0
2019-09-12 11:45:00,146.61,146.61,146.3,146.39,22000.0,139.438,139.438,139.1431,139.2287,22000.0
2019-09-12 11:50:00,146.34,146.38,146.22,146.34,5447.0,139.1812,139.2192,139.0671,139.1812,5447.0
2019-09-12 11:55:00,146.31,146.32,146.0,146.1,3199.0,139.1527,139.1622,138.8578,138.9529,3199.0
2019-09-12 12:00:00,146.09,146.2,145.98,145.99,4618.0,138.9434,139.048,138.8388,138.8483,4618.0
2019-09-12 12:05:00,146.0,146.03,145.86,145.86,4012.0,138.8578,138.8864,138.7247,138.7247,4012.0
2019-09-12 12:10:00,145.9,146.0,145.79,145.79,4390.0,138.7627,138.8578,138.6581,138.6581,4390.0
2019-09-12 12:15:00,145.78,145.79,145.42,145.42,10055.0,138.6486,138.6581,138.3062,138.3062,10055.0
2019-09-12 12:20:00,145.37,145.43,145.0,145.0,19861.0,138.2586,138.3157,137.9067,137.9067,19861.0
2019-09-12 12:25:00,145.0,145.26,144.92,145.15,18435.0,137.9067,138.154,137.8307,138.0494,18435.0
2019-09-12 12:30:00,145.16,145.21,145.09,145.16,7726.0,138.0589,138.1065,137.9923,138.0589,7726.0
2019-09-12 12:35:00,145.13,145.2,144.99,145.02,7132.0,138.0304,138.097,137.8972,137.9258,7132.0
2019-09-12 12:40:00,144.96,145.12,144.92,145.11,6289.0,137.8687,138.0209,137.8307,138.0114,6289.0
2019-09-12 12:45:00,145.13,145.28,145.13,145.26,7580.0,138.0304,138.173,138.0304,138.154,7580.0
2019-09-12 12:50:00,145.26,145.56,145.19,145.53,8683.0,138.154,138.4393,138.0874,138.4108,8683.0
2019-09-12 12:55:00,145.5,145.53,145.27,145.42,9624.0,138.3823,138.4108,138.1635,138.3062,9624.0
2019-09-12 13:00:00,145.47,145.71,145.43,145.55,7069.0,138.3537,138.582,138.3157,138.4298,7069.0
2019-09-12 13:05:00,145.58,145.72,145.45,145.49,22283.0,138.4584,138.5915,138.3347,138.3728,22283.0
2019-09-12 13:10:00,145.44,145.71,145.38,145.43,20503.0,138.3252,138.582,138.2681,138.3157,20503.0
2019-09-12 13:15:00,145.43,145.65,145.31,145.51,22127.0,138.3157,138.5249,138.2016,138.3918,22127.0
2019-09-12 13:20:00,145.51,145.62,145.38,145.49,23360.0,138.3918,138.4964,138.2681,138.3728,23360.0
2019-09-12 13:25:00,145.54,145.54,145.07,145.07,96100.0,138.4203,138.4203,137.9733,137.9733,96100.0
2019-09-12 13:30:00,145.01,145.29,144.99,145.22,7448.0,137.9163,138.1826,137.8972,138.116,7448.0
2019-09-12 13:35:00,145.26,145.35,145.0,145.1,14609.0,138.154,138.2396,137.9067,138.0018,14609.0
2019-09-12 13:40:00,145.11,145.11,144.84,144.84,7305.0,138.0114,138.0114,137.7546,137.7546,7305.0
2019-09-12 13:45:00,144.84,144.84,144.73,144.81,6300.0,137.7546,137.7546,137.6499,137.726,6300.0
2019-09-12 13:50:00,144.84,144.85,144.65,144.69,5728.0,137.7546,137.7641,137.5739,137.6119,5728.0
2019-09-12 13:55:00,144.66,144.72,144.22,144.53,75626.0,137.5834,137.6404,137.1649,137.4597,75626.0
2019-09-12 14:00:00,144.57,144.64,144.41,144.56,8104.0,137.4978,137.5644,137.3456,137.4883,8104.0
2019-09-12 14:05:00,144.54,144.62,144.4,144.41,6299.0,137.4692,137.5453,137.3361,137.3456,6299.0
2019-09-12 14:10:00,144.43,144.45,144.0,144.0,8610.0,137.3646,137.3836,136.9557,136.9557,8610.0
2019-09-12 14:15:00,144.07,144.28,143.97,144.23,11017.0,137.0222,137.222,136.9271,137.1744,11017.0
2019-09-12 14:20:00,144.28,144.53,144.24,144.5,7015.0,137.222,137.4597,137.1839,137.4312,7015.0
2019-09-12 14:25:00,144.45,144.68,144.45,144.49,9369.0,137.3836,137.6024,137.3836,137.4217,9369.0
2019-09-12 14:30:00,144.49,144.52,144.39,144.39,4774.0,137.4217,137.4502,137.3266,137.3266,4774.0
2019-09-12 14:35:00,144.39,144.62,144.36,144.59,11744.0,137.3266,137.5453,137.298,137.5168,11744.0
2019-09-12 14:40:00,144.58,144.58,144.36,144.46,12931.0,137.5073,137.5073,137.298,137.3932,12931.0
2019-09-12 14:45:00,144.44,144.5,144.42,144.42,4725.0,137.3741,137.4312,137.3551,137.3551,4725.0
2019-09-12 14:50:00,144.42,144.49,144.39,144.43,16600.0,137.3551,137.4217,137.3266,137.3646,16600.0
2019-09-12 14:55:00,144.45,144.48,144.31,144.43,7434.0,137.3836,137.4122,137.2505,137.3646,7434.0
2019-09-12 15:00:00,144.4,144.43,144.19,144.19,12325.0,137.3361,137.3646,137.1364,137.1364,12325.0
2019-09-12 15:05:00,144.18,144.23,144.12,144.14,10649.0,137.1269,137.1744,137.0698,137.0888,10649.0
2019-09-12 15:10:00,144.12,144.49,144.11,144.47,9977.0,137.0698,137.4217,137.0603,137.4027,9977.0
2019-09-12 15:15:00,144.5,144.81,144.48,144.63,7948.0,137.4312,137.726,137.4122,137.5548,7948.0
2019-09-12 15:20:00,144.61,144.71,144.6,144.63,12986.0,137.5358,137.6309,137.5263,137.5548,12986.0
2019-09-12 15:25:00,144.63,144.64,144.53,144.53,8143.0,137.5548,137.5644,137.4597,137.4597,8143.0
2019-09-12 15:30:00,144.55,144.71,144.53,144.63,9877.0,137.4788,137.6309,137.4597,137.5548,9877.0
2019-09-12 15:35:00,144.61,145.13,144.59,145.08,15388.0,137.5358,138.0304,137.5168,137.9828,15388.0
2019-09-12 15:40:00,145.08,145.13,144.76,144.77,24996.0,137.9828,138.0304,137.6785,137.688,24996.0
2019-09-12 15:45:00,144.77,145.01,144.69,144.95,26643.0,137.688,137.9163,137.6119,137.8592,26643.0
2019-09-12 15:50:00,144.97,145.11,144.77,144.92,27188.0,137.8782,138.0114,137.688,137.8307,27188.0
2019-09-12 15:55:00,144.9,144.99,144.78,144.88,49826.0,137.8116,137.8972,137.6975,137.7926,49826.0
2019-09-13 09:30:00,145.43,145.7,144.91,144.91,5452.0,138.3157,138.5725,137.8211,137.8211,5452.0
2019-09-13 09:35:00,145.03,145.99,145.02,145.52,900.0,137.9353,138.8483,137.9258,138.4013,900.0
2019-09-13 09:40:00,145.49,146.0,144.74,145.18,10390.0,138.3728,138.8578,137.6595,138.0779,10390.0
2019-09-13 09:45:00,145.06,145.2,144.9,145.0,11200.0,137.9638,138.097,137.8116,137.9067,11200.0
2019-09-13 09:50:00,145.23,145.27,145.04,145.16,1700.0,138.1255,138.1635,137.9448,138.0589,1700.0
2019-09-13 09:55:00,145.46,145.78,145.46,145.59,2300.0,138.3442,138.6486,138.3442,138.4679,2300.0
2019-09-13 10:00:00,145.68,145.72,145.48,145.56,1800.0,138.5535,138.5915,138.3633,138.4393,1800.0
2019-09-13 10:05:00,145.48,145.94,145.25,145.25,6683.0,138.3633,138.8008,138.1445,138.1445,6683.0
2019-09-13 10:10:00,145.25,145.42,144.86,144.96,15166.0,138.1445,138.3062,137.7736,137.8687,15166.0
2019-09-13 10:15:00,145.02,145.31,144.91,145.3,18526.0,137.9258,138.2016,137.8211,138.1921,18526.0
2019-09-13 10:20:00,145.37,145.54,145.37,145.54,519.0,138.2586,138.4203,138.2586,138.4203,519.0
2019-09-13 10:25:00,145.8,145.8,145.44,145.47,4122.0,138.6676,138.6676,138.3252,138.3537,4122.0
2019-09-13 10:30:00,145.55,145.55,145.21,145.23,6563.0,138.4298,138.4298,138.1065,138.1255,6563.0
2019-09-13 10:35:00,145.33,145.33,145.19,145.25,6015.0,138.2206,138.2206,138.0874,138.1445,6015.0
2019-09-13 10:40:00,145.26,145.28,145.15,145.2,3525.0,138.154,138.173,138.0494,138.097,3525.0
2019-09-13 10:45:00,145.17,145.17,144.97,145.02,12063.0,138.0684,138.0684,137.8782,137.9258,12063.0
2019-09-13 10:50:00,144.99,145.57,144.98,145.57,8706.0,137.8972,138.4489,137.8877,138.4489,8706.0
2019-09-13 10:55:00,145.45,145.46,144.98,145.0,24366.0,138.3347,138.3442,137.8877,137.9067,24366.0
2019-09-13 11:00:00,145.0,145.49,144.99,145.02,40738.0,137.9067,138.3728,137.8972,137.9258,40738.0
2019-09-13 11:05:00,145.0,145.3,144.97,145.23,24743.0,137.9067,138.1921,137.8782,138.1255,24743.0
2019-09-13 11:10:00,145.23,145.41,145.18,145.39,3154.0,138.1255,138.2967,138.0779,138.2777,3154.0
2019-09-13 11:15:00,145.43,145.69,145.35,145.69,2434.0,138.3157,138.563,138.2396,138.563,2434.0
2019-09-13 11:20:00,145.6,145.81,145.55,145.76,965.0,138.4774,138.6771,138.4298,138.6296,965.0
2019-09-13 11:25:00,145.85,145.85,145.62,145.69,1871.0,138.7152,138.7152,138.4964,138.563,1871.0
2019-09-13 11:30:00,145.74,145.75,145.63,145.72,1528.0,138.6105,138.62,138.5059,138.5915,1528.0
2019-09-13 11:35:00,145.78,146.0,145.78,145.99,2700.0,138.6486,138.8578,138.6486,138.8483,2700.0
2019-09-13 11:40:00,146.05,146.16,145.97,145.99,2331.0,138.9054,139.01,138.8293,138.8483,2331.0
2019-09-13 11:45:00,145.95,146.32,145.95,146.28,3332.0,138.8103,139.1622,138.8103,139.1241,3332.0
2019-09-13 11:50:00,146.34,146.51,146.32,146.49,3225.0,139.1812,139.3429,139.1622,139.3238,3225.0
2019-09-13 11:55:00,146.38,146.58,146.37,146.52,1445.0,139.2192,139.4094,139.2097,139.3524,1445.0
2019-09-13 12:00:00,146.51,146.61,146.45,146.59,1864.0,139.3429,139.438,139.2858,139.419,1864.0
2019-09-13 12:05:00,146.55,146.59,146.48,146.57,6426.0,139.3809,139.419,139.3143,139.3999,6426.0
2019-09-13 12:10:00,146.53,146.58,146.47,146.52,6512.0,139.3619,139.4094,139.3048,139.3524,6512.0
2019-09-13 12:15:00,146.52,146.99,146.47,146.94,10789.0,139.3524,139.7994,139.3048,139.7518,10789.0
2019-09-13 12:20:00,146.99,147.17,146.99,147.03,6655.0,139.7994,139.9706,139.7994,139.8374,6655.0
2019-09-13 12:25:00,147.09,147.09,146.91,147.05,4873.0,139.8945,139.8945,139.7233,139.8565,4873.0
2019-09-13 12:30:00,147.04,147.06,147.02,147.04,2767.0,139.8469,139.866,139.8279,139.8469,2767.0
2019-09-13 12:35:00,147.07,147.11,147.04,147.09,702.0,139.8755,139.9135,139.8469,139.8945,702.0
2019-09-13 12:40:00,147.18,147.19,146.69,146.69,3691.0,139.9801,139.9896,139.5141,139.5141,3691.0
2019-09-13 12:45:00,146.72,146.95,146.72,146.87,3604.0,139.5426,139.7613,139.5426,139.6853,3604.0
2019-09-13 12:50:00,146.95,146.95,146.95,146.95,200.0,139.7613,139.7613,139.7613,139.7613,200.0
2019-09-13 12:55:00,146.94,147.07,146.91,147.05,1460.0,139.7518,139.8755,139.7233,139.8565,1460.0
2019-09-13 13:00:00,147.05,147.06,146.94,146.94,5074.0,139.8565,139.866,139.7518,139.7518,5074.0
2019-09-13 13:05:00,146.97,147.07,146.91,147.07,3266.0,139.7804,139.8755,139.7233,139.8755,3266.0
2019-09-13 13:10:00,147.04,147.07,146.99,147.02,3363.0,139.8469,139.8755,139.7994,139.8279,3363.0
2019-09-13 13:15:00,147.04,147.11,147.02,147.02,2900.0,139.8469,139.9135,139.8279,139.8279,2900.0
2019-09-13 13:20:00,147.02,147.07,146.99,147.06,2125.0,139.8279,139.8755,139.7994,139.866,2125.0
2019-09-13 13:25:00,147.09,147.2,147.09,147.17,3100.0,139.8945,139.9991,139.8945,139.9706,3100.0
2019-09-13 13:30:00,147.19,147.2,147.13,147.19,1825.0,139.9896,139.9991,139.9325,139.9896,1825.0
2019-09-13 13:35:00,147.12,147.13,146.97,146.98,6601.0,139.923,139.9325,139.7804,139.7899,6601.0
2019-09-13 13:40:00,146.99,147.08,146.81,146.87,7042.0,139.7994,139.885,139.6282,139.6853,7042.0
2019-09-13 13:45:00,146.97,147.14,146.95,147.11,2700.0,139.7804,139.9421,139.7613,139.9135,2700.0
2019-09-13 13:50:00,147.12,147.12,146.96,147.07,4900.0,139.923,139.923,139.7709,139.8755,4900.0
2019-09-13 13:55:00,147.08,147.08,146.89,146.93,10550.0,139.885,139.885,139.7043,139.7423,10550.0
2019-09-13 14:00:00,146.98,147.05,146.98,147.01,1400.0,139.7899,139.8565,139.7899,139.8184,1400.0
2019-09-13 14:05:00,147.0,147.07,146.94,147.07,4034.0,139.8089,139.8755,139.7518,139.8755,4034.0
2019-09-13 14:10:00,147.06,147.07,146.96,146.98,2428.0,139.866,139.8755,139.7709,139.7899,2428.0
2019-09-13 14:15:00,147.04,147.09,146.93,146.95,3101.0,139.8469,139.8945,139.7423,139.7613,3101.0
2019-09-13 14:20:00,147.02,147.04,146.95,146.97,2595.0,139.8279,139.8469,139.7613,139.7804,2595.0
2019-09-13 14:25:00,146.97,147.02,146.91,147.0,3722.0,139.7804,139.8279,139.7233,139.8089,3722.0
2019-09-13 14:30:00,147.0,147.09,146.98,147.06,2781.0,139.8089,139.8945,139.7899,139.866,2781.0
2019-09-13 14:35:00,147.07,147.13,147.0,147.09,6364.0,139.8755,139.9325,139.8089,139.8945,6364.0
2019-09-13 14:40:00,147.12,147.18,147.09,147.18,3814.0,139.923,139.9801,139.8945,139.9801,3814.0
2019-09-13 14:45:00,147.18,147.25,147.12,147.12,5868.0,139.9801,140.0467,139.923,139.923,5868.0
2019-09-13 14:50:00,147.15,147.25,147.15,147.24,3200.0,139.9516,140.0467,139.9516,140.0372,3200.0
2019-09-13 14:55:00,147.36,147.36,147.26,147.26,7039.0,140.1513,140.1513,140.0562,140.0562,7039.0
2019-09-13 15:00:00,147.26,147.29,147.09,147.09,7579.0,140.0562,140.0847,139.8945,139.8945,7579.0
2019-09-13 15:05:00,147.12,147.12,146.91,146.99,3876.0,139.923,139.923,139.7233,139.7994,3876.0
2019-09-13 15:10:00,146.98,147.13,146.98,147.08,7463.0,139.7899,139.9325,139.7899,139.885,7463.0
2019-09-13 15:15:00,147.09,147.36,147.06,147.2,4755.0,139.8945,140.1513,139.866,139.9991,4755.0
2019-09-13 15:20:00,147.2,147.38,147.19,147.38,4966.0,139.9991,140.1703,139.9896,140.1703,4966.0
2019-09-13 15:25:00,147.35,147.37,147.23,147.37,7732.0,140.1418,140.1608,140.0276,140.1608,7732.0
2019-09-13 15:30:00,147.44,147.5,147.36,147.42,15194.0,140.2274,140.2844,140.1513,140.2084,15194.0
2019-09-13 15:35:00,147.44,147.49,147.39,147.44,12194.0,140.2274,140.2749,140.1798,140.2274,12194.0
2019-09-13 15:40:00,147.46,147.47,147.13,147.13,38308.0,140.2464,140.2559,139.9325,139.9325,38308.0
2019-09-13 15:45:00,147.14,147.45,147.14,147.44,30677.0,139.9421,140.2369,139.9421,140.2274,30677.0
2019-09-13 15:50:00,147.46,147.5,147.33,147.5,55677.0,140.2464,140.2844,140.1228,140.2844,55677.0
2019-09-13 15:55:00,147.5,147.63,147.42,147.56,75183.0,140.2844,140.4081,140.2084,140.3415,75183.0
2019-09-16 09:30:00,147.01,147.06,146.45,146.6,16201.0,139.8184,139.866,139.2858,139.4285,16201.0
2019-09-16 09:35:00,146.56,146.85,146.15,146.3,4615.0,139.3904,139.6662,139.0005,139.1431,4615.0
2019-09-16 09:40:00,146.28,146.65,146.28,146.65,2949.0,139.1241,139.476,139.1241,139.476,2949.0
2019-09-16 09:45:00,146.65,146.66,146.25,146.3,2800.0,139.476,139.4855,139.0956,139.1431,2800.0
2019-09-16 09:50:00,146.35,146.6,146.3,146.43,2700.0,139.1907,139.4285,139.1431,139.2668,2700.0
2019-09-16 09:55:00,146.41,146.72,146.31,146.49,16428.0,139.2478,139.5426,139.1527,139.3238,16428.0
2019-09-16 10:00:00,146.6,146.7,146.2,146.3,2163.0,139.4285,139.5236,139.048,139.1431,2163.0
2019-09-16 10:05:00,146.28,146.51,146.28,146.51,1300.0,139.1241,139.3429,139.1241,139.3429,1300.0
2019-09-16 10:10:00,146.51,146.57,146.33,146.42,3734.0,139.3429,139.3999,139.1717,139.2573,3734.0
2019-09-16 10:15:00,146.38,146.42,145.99,146.07,2325.0,139.2192,139.2573,138.8483,138.9244,2325.0
2019-09-16 10:20:00,146.06,146.06,145.79,145.85,2600.0,138.9149,138.9149,138.6581,138.7152,2600.0
2019-09-16 10:25:00,145.94,145.96,145.46,145.64,3119.0,138.8008,138.8198,138.3442,138.5154,3119.0
2019-09-16 10:30:00,145.55,145.76,145.46,145.74,2700.0,138.4298,138.6296,138.3442,138.6105,2700.0
2019-09-16 10:35:00,145.78,145.81,145.71,145.72,900.0,138.6486,138.6771,138.582,138.5915,900.0
2019-09-16 10:40:00,145.71,145.86,145.65,145.65,929.0,138.582,138.7247,138.5249,138.5249,929.0
2019-09-16 10:45:00,145.68,145.79,145.62,145.63,2141.0,138.5535,138.6581,138.4964,138.5059,2141.0
2019-09-16 10:50:00,145.72,145.72,145.49,145.52,2266.0,138.5915,138.5915,138.3728,138.4013,2266.0
2019-09-16 10:55:00,145.5,145.57,145.33,145.36,2609.0,138.3823,138.4489,138.2206,138.2491,2609.0
2019-09-16 11:00:00,145.31,145.71,145.31,145.71,5200.0,138.2016,138.582,138.2016,138.582,5200.0
2019-09-16 11:05:00,145.71,146.04,145.71,146.04,2420.0,138.582,138.8959,138.582,138.8959,2420.0
2019-09-16 11:10:00,146.04,146.37,146.04,146.25,2638.0,138.8959,139.2097,138.8959,139.0956,2638.0
2019-09-16 11:15:00,146.2,146.23,146.15,146.16,1200.0,139.048,139.0766,139.0005,139.01,1200.0
2019-09-16 11:20:00,146.23,146.23,146.16,146.17,500.0,139.0766,139.0766,139.01,139.0195,500.0
2019-09-16 11:25:00,146.11,146.35,146.05,146.09,3358.0,138.9624,139.1907,138.9054,138.9434,3358.0
2019-09-16 11:30:00,145.99,146.03,145.78,145.88,1559.0,138.8483,138.8864,138.6486,138.7437,1559.0
2019-09-16 11:35:00,145.92,145.95,145.89,145.95,800.0,138.7817,138.8103,138.7532,138.8103,800.0
2019-09-16 11:40:00,145.99,146.0,145.81,145.81,1200.0,138.8483,138.8578,138.6771,138.6771,1200.0
2019-09-16 11:45:00,145.81,145.87,145.81,145.87,300.0,138.6771,138.7342,138.6771,138.7342,300.0
2019-09-16 11:50:00,145.81,145.91,145.71,145.91,3689.0,138.6771,138.7722,138.582,138.7722,3689.0
2019-09-16 11:55:00,145.88,145.91,145.51,145.51,3644.0,138.7437,138.7722,138.3918,138.3918,3644.0
2019-09-16 12:00:00,145.56,145.8,145.42,145.8,2317.0,138.4393,138.6676,138.3062,138.6676,2317.0
2019-09-16 12:05:00,145.91,146.09,145.91,146.0,2708.0,138.7722,138.9434,138.7722,138.8578,2708.0
2019-09-16 12:10:00,146.01,146.05,145.86,145.87,1600.0,138.8673,138.9054,138.7247,138.7342,1600.0
2019-09-16 12:15:00,145.85,145.99,145.85,145.94,1540.0,138.7152,138.8483,138.7152,138.8008,1540.0
2019-09-16 12:20:00,145.93,145.95,145.85,145.85,1000.0,138.7912,138.8103,138.7152,138.7152,1000.0
2019-09-16 12:25:00,145.85,145.95,145.74,145.74,4088.0,138.7152,138.8103,138.6105,138.6105,4088.0
2019-09-16 12:30:00,145.8,145.93,145.79,145.92,4116.0,138.6676,138.7912,138.6581,138.7817,4116.0
2019-09-16 12:35:00,145.97,145.99,145.82,145.84,1235.0,138.8293,138.8483,138.6866,138.7056,1235.0
2019-09-16 12:40:00,145.89,145.9,145.49,145.58,11388.0,138.7532,138.7627,138.3728,138.4584,11388.0
2019-09-16 12:45:00,145.56,145.66,145.56,145.6,3055.0,138.4393,138.5345,138.4393,138.4774,3055.0
2019-09-16 12:50:00,145.58,145.67,145.49,145.49,4111.0,138.4584,138.544,138.3728,138.3728,4111.0
2019-09-16 12:55:00,145.5,145.5,145.4,145.5,2732.0,138.3823,138.3823,138.2872,138.3823,2732.0
2019-09-16 13:00:00,145.5,145.51,145.44,145.47,3738.0,138.3823,138.3918,138.3252,138.3537,3738.0
2019-09-16 13:05:00,145.49,145.51,145.44,145.5,4567.0,138.3728,138.3918,138.3252,138.3823,4567.0
2019-09-16 13:10:00,145.47,145.47,145.3,145.41,7391.0,138.3537,138.3537,138.1921,138.2967,7391.0
2019-09-16 13:15:00,145.39,145.45,145.37,145.38,2015.0,138.2777,138.3347,138.2586,138.2681,2015.0
2019-09-16 13:20:00,145.35,145.4,145.23,145.32,4407.0,138.2396,138.2872,138.1255,138.2111,4407.0
2019-09-16 13:25:00,145.22,145.22,145.17,145.21,400.0,138.116,138.116,138.0684,138.1065,400.0
2019-09-16 13:30:00,145.22,145.34,145.17,145.34,3507.0,138.116,138.2301,138.0684,138.2301,3507.0
2019-09-16 13:35:00,145.3,145.33,145.29,145.32,825.0,138.1921,138.2206,138.1826,138.2111,825.0
2019-09-16 13:40:00,145.26,145.3,145.22,145.25,2900.0,138.154,138.1921,138.116,138.1445,2900.0
2019-09-16 13:45:00,145.3,145.37,145.3,145.36,2733.0,138.1921,138.2586,138.1921,138.2491,2733.0
2019-09-16 13:50:00,145.38,145.4,145.27,145.36,2564.0,138.2681,138.2872,138.1635,138.2491,2564.0
2019-09-16 13:55:00,145.37,145.54,145.37,145.5,6610.0,138.2586,138.4203,138.2586,138.3823,6610.0
2019-09-16 14:00:00,145.5,145.5,145.33,145.33,3900.0,138.3823,138.3823,138.2206,138.2206,3900.0
2019-09-16 14:05:00,145.35,145.35,145.24,145.27,4534.0,138.2396,138.2396,138.135,138.1635,4534.0
2019-09-16 14:10:00,145.22,145.27,145.17,145.19,3874.0,138.116,138.1635,138.0684,138.0874,3874.0
2019-09-16 14:15:00,145.17,145.17,145.09,145.14,2200.0,138.0684,138.0684,137.9923,138.0399,2200.0
2019-09-16 14:20:00,145.15,145.22,145.08,145.19,2319.0,138.0494,138.116,137.9828,138.0874,2319.0
2019-09-16 14:25:00,145.16,145.29,145.16,145.28,3127.0,138.0589,138.1826,138.0589,138.173,3127.0
2019-09-16 14:30:00,145.28,145.37,145.27,145.3,10552.0,138.173,138.2586,138.1635,138.1921,10552.0
2019-09-16 14:35:00,145.28,145.28,145.07,145.12,3722.0,138.173,138.173,137.9733,138.0209,3722.0
2019-09-16 14:40:00,145.14,145.15,144.82,144.82,8634.0,138.0399,138.0494,137.7355,137.7355,8634.0
2019-09-16 14:45:00,144.86,144.9,144.77,144.9,4390.0,137.7736,137.8116,137.688,137.8116,4390.0
2019-09-16 14:50:00,144.89,145.03,144.89,144.98,9852.0,137.8021,137.9353,137.8021,137.8877,9852.0
2019-09-16 14:55:00,144.99,145.02,144.92,145.0,7363.0,137.8972,137.9258,137.8307,137.9067,7363.0
2019-09-16 15:00:00,145.0,145.01,144.94,144.94,5966.0,137.9067,137.9163,137.8497,137.8497,5966.0
2019-09-16 15:05:00,144.94,144.94,144.84,144.88,5628.0,137.8497,137.8497,137.7546,137.7926,5628.0
2019-09-16 15:10:00,144.89,145.0,144.89,144.95,8125.0,137.8021,137.9067,137.8021,137.8592,8125.0
2019-09-16 15:15:00,144.92,144.96,144.89,144.95,2925.0,137.8307,137.8687,137.8021,137.8592,2925.0
2019-09-16 15:20:00,144.97,144.97,144.71,144.71,13931.0,137.8782,137.8782,137.6309,137.6309,13931.0
2019-09-16 15:25:00,144.71,144.73,144.51,144.57,22636.0,137.6309,137.6499,137.4407,137.4978,22636.0
2019-09-16 15:30:00,144.56,144.64,144.46,144.49,16214.0,137.4883,137.5644,137.3932,137.4217,16214.0
2019-09-16 15:35:00,144.5,145.0,144.49,145.0,17895.0,137.4312,137.9067,137.4217,137.9067,17895.0
2019-09-16 15:40:00,144.99,145.32,144.96,145.25,11362.0,137.8972,138.2111,137.8687,138.1445,11362.0
2019-09-16 15:45:00,145.29,145.52,145.24,145.33,15287.0,138.1826,138.4013,138.135,138.2206,15287.0
2019-09-16 15:50:00,145.35,145.4,145.27,145.37,23903.0,138.2396,138.2872,138.1635,138.2586,23903.0
2019-09-16 15:55:00,145.35,145.74,145.34,145.56,69068.0,138.2396,138.6105,138.2301,138.4393,69068.0
2019-09-17 09:30:00,145.39,146.18,145.01,145.88,6791.0,138.2777,139.029,137.9163,138.7437,6791.0
2019-09-17 09:35:00,145.87,145.94,144.67,144.77,6037.0,138.7342,138.8008,137.5929,137.688,6037.0
2019-09-17 09:40:00,144.84,145.73,144.69,145.35,3538.0,137.7546,138.601,137.6119,138.2396,3538.0
2019-09-17 09:45:00,145.5,145.64,145.26,145.49,3903.0,138.3823,138.5154,138.154,138.3728,3903.0
2019-09-17 09:50:00,145.38,145.55,145.14,145.24,7453.0,138.2681,138.4298,138.0399,138.135,7453.0
2019-09-17 09:55:00,145.35,145.92,145.35,145.78,7961.0,138.2396,138.7817,138.2396,138.6486,7961.0
2019-09-17 10:00:00,145.7,145.7,145.18,145.18,2826.0,138.5725,138.5725,138.0779,138.0779,2826.0
2019-09-17 10:05:00,145.22,145.59,145.17,145.59,10530.0,138.116,138.4679,138.0684,138.4679,10530.0
2019-09-17 10:10:00,145.58,145.58,145.43,145.56,2382.0,138.4584,138.4584,138.3157,138.4393,2382.0
2019-09-17 10:15:00,145.56,145.6,145.35,145.47,12100.0,138.4393,138.4774,138.2396,138.3537,12100.0
2019-09-17 10:20:00,145.5,145.55,145.39,145.52,6703.0,138.3823,138.4298,138.2777,138.4013,6703.0
2019-09-17 10:25:00,145.5,145.92,145.5,145.78,4800.0,138.3823,138.7817,138.3823,138.6486,4800.0
2019-09-17 10:30:00,145.86,145.92,145.75,145.84,12291.0,138.7247,138.7817,138.62,138.7056,12291.0
2019-09-17 10:35:00,145.79,145.9,145.54,145.9,5725.0,138.6581,138.7627,138.4203,138.7627,5725.0
2019-09-17 10:40:00,145.84,145.95,145.79,145.95,1200.0,138.7056,138.8103,138.6581,138.8103,1200.0
2019-09-17 10:45:00,146.01,146.47,145.96,146.34,10090.0,138.8673,139.3048,138.8198,139.1812,10090.0
2019-09-17 10:50:00,146.47,146.68,146.43,146.65,2200.0,139.3048,139.5046,139.2668,139.476,2200.0
2019-09-17 10:55:00,146.65,147.06,146.65,146.94,1700.0,139.476,139.866,139.476,139.7518,1700.0
2019-09-17 11:00:00,147.0,147.04,146.47,146.66,11100.0,139.8089,139.8469,139.3048,139.4855,11100.0
2019-09-17 11:05:00,146.64,146.83,146.64,146.66,2530.0,139.4665,139.6472,139.4665,139.4855,2530.0
2019-09-17 11:10:00,146.74,146.99,146.73,146.96,2700.0,139.5616,139.7994,139.5521,139.7709,2700.0
2019-09-17 11:15:00,146.94,146.94,146.5,146.56,8220.0,139.7518,139.7518,139.3334,139.3904,8220.0
2019-09-17 11:20:00,146.53,146.67,146.36,146.47,7239.0,139.3619,139.495,139.2002,139.3048,7239.0
2019-09-17 11:25:00,146.42,146.77,146.42,146.72,6128.0,139.2573,139.5902,139.2573,139.5426,6128.0
2019-09-17 11:30:00,146.78,146.87,146.69,146.87,3400.0,139.5997,139.6853,139.5141,139.6853,3400.0
2019-09-17 11:35:00,147.18,147.18,147.07,147.07,1209.0,139.9801,139.9801,139.8755,139.8755,1209.0
2019-09-17 11:40:00,147.15,147.26,146.99,147.26,3355.0,139.9516,140.0562,139.7994,140.0562,3355.0
2019-09-17 11:45:00,147.43,147.58,147.25,147.38,3326.0,140.2179,140.3605,140.0467,140.1703,3326.0
2019-09-17 11:50:00,147.41,147.47,147.29,147.31,2300.0,140.1988,140.2559,140.0847,140.1037,2300.0
2019-09-17 11:55:00,147.23,147.25,146.98,147.19,3629.0,140.0276,140.0467,139.7899,139.9896,3629.0
2019-09-17 12:00:00,147.21,147.32,147.0,147.32,2444.0,140.0086,140.1132,139.8089,140.1132,2444.0
2019-09-17 12:05:00,147.34,147.4,147.33,147.37,800.0,140.1323,140.1893,140.1228,140.1608,800.0
2019-09-17 12:10:00,147.42,147.82,147.35,147.82,7500.0,140.2084,140.5888,140.1418,140.5888,7500.0
2019-09-17 12:15:00,147.85,148.1,147.72,147.72,12800.0,140.6173,140.8551,140.4937,140.4937,12800.0
2019-09-17 12:20:00,147.71,147.76,147.46,147.46,3300.0,140.4842,140.5317,140.2464,140.2464,3300.0
2019-09-17 12:25:00,147.53,147.7,147.53,147.68,2825.0,140.313,140.4747,140.313,140.4556,2825.0
2019-09-17 12:30:00,147.59,147.67,147.51,147.51,2800.0,140.37,140.4461,140.294,140.294,2800.0
2019-09-17 12:35:00,147.5,147.51,147.41,147.45,1301.0,140.2844,140.294,140.1988,140.2369,1301.0
2019-09-17 12:40:00,147.56,147.63,147.49,147.49,7793.0,140.3415,140.4081,140.2749,140.2749,7793.0
2019-09-17 12:45:00,147.5,147.58,147.46,147.46,3804.0,140.2844,140.3605,140.2464,140.2464,3804.0
2019-09-17 12:50:00,147.46,147.64,147.4,147.62,6629.0,140.2464,140.4176,140.1893,140.3986,6629.0
2019-09-17 12:55:00,147.7,147.79,147.66,147.68,2026.0,140.4747,140.5603,140.4366,140.4556,2026.0
2019-09-17 13:00:00,147.75,147.87,147.7,147.86,11079.0,140.5222,140.6363,140.4747,140.6268,11079.0
2019-09-17 13:05:00,147.86,147.91,147.6,147.6,3471.0,140.6268,140.6744,140.3795,140.3795,3471.0
2019-09-17 13:10:00,147.61,147.64,147.57,147.61,2349.0,140.3891,140.4176,140.351,140.3891,2349.0
2019-09-17 13:15:00,147.62,147.89,147.61,147.87,5917.0,140.3986,140.6554,140.3891,140.6363,5917.0
2019-09-17 13:20:00,147.86,147.88,147.74,147.74,2730.0,140.6268,140.6459,140.5127,140.5127,2730.0
2019-09-17 13:25:00,147.65,147.69,147.62,147.68,4803.0,140.4271,140.4651,140.3986,140.4556,4803.0
2019-09-17 13:30:00,147.64,147.75,147.61,147.75,1394.0,140.4176,140.5222,140.3891,140.5222,1394.0
2019-09-17 13:35:00,147.79,147.86,147.66,147.73,4305.0,140.5603,140.6268,140.4366,140.5032,4305.0
2019-09-17 13:40:00,147.69,147.92,147.69,147.8,1875.0,140.4651,140.6839,140.4651,140.5698,1875.0
2019-09-17 13:45:00,147.84,147.9,147.74,147.78,2644.0,140.6078,140.6649,140.5127,140.5507,2644.0
2019-09-17 13:50:00,147.84,147.98,147.77,147.79,11599.0,140.6078,140.741,140.5412,140.5603,11599.0
2019-09-17 13:55:00,147.79,148.04,147.76,147.91,3593.0,140.5603,140.798,140.5317,140.6744,3593.0
2019-09-17 14:00:00,148.04,148.05,147.87,147.87,2450.0,140.798,140.8075,140.6363,140.6363,2450.0
2019-09-17 14:05:00,147.92,147.93,147.81,147.91,3926.0,140.6839,140.6934,140.5793,140.6744,3926.0
2019-09-17 14:10:00,147.89,148.0,147.88,148.0,2532.0,140.6554,140.76,140.6459,140.76,2532.0
2019-09-17 14:15:00,147.98,148.24,147.93,148.2,5050.0,140.741,140.9882,140.6934,140.9502,5050.0
2019-09-17 14:20:00,148.18,148.41,148.13,148.39,4102.0,140.9312,141.1499,140.8836,141.1309,4102.0
2019-09-17 14:25:00,148.36,148.37,148.28,148.33,1600.0,141.1024,141.1119,141.0263,141.0738,1600.0
2019-09-17 14:30:00,148.33,148.39,148.32,148.35,2082.0,141.0738,141.1309,141.0643,141.0929,2082.0
2019-09-17 14:35:00,148.39,148.45,148.31,148.31,2102.0,141.1309,141.188,141.0548,141.0548,2102.0
2019-09-17 14:40:00,148.31,148.45,148.31,148.43,5427.0,141.0548,141.188,141.0548,141.1689,5427.0
2019-09-17 14:45:00,148.41,148.48,148.39,148.48,2440.0,141.1499,141.2165,141.1309,141.2165,2440.0
2019-09-17 14:50:00,148.49,148.69,148.43,148.64,6709.0,141.226,141.4162,141.1689,141.3687,6709.0
2019-09-17 14:55:00,148.7,148.75,148.63,148.71,3720.0,141.4257,141.4733,141.3592,141.4352,3720.0
2019-09-17 15:00:00,148.73,148.73,148.61,148.69,4068.0,141.4543,141.4543,141.3401,141.4162,4068.0
2019-09-17 15:05:00,148.69,148.74,148.5,148.58,11808.0,141.4162,141.4638,141.2355,141.3116,11808.0
2019-09-17 15:10:00,148.6,148.67,148.57,148.61,5333.0,141.3306,141.3972,141.3021,141.3401,5333.0
2019-09-17 15:15:00,148.67,148.77,148.65,148.75,5651.0,141.3972,141.4923,141.3782,141.4733,5651.0
2019-09-17 15:20:00,148.76,149.05,148.69,149.0,13659.0,141.4828,141.7586,141.4162,141.7111,13659.0
2019-09-17 15:25:00,149.0,149.17,148.99,149.12,11531.0,141.7111,141.8727,141.7016,141.8252,11531.0
2019-09-17 15:30:00,149.14,149.21,148.99,148.99,16041.0,141.8442,141.9108,141.7016,141.7016,16041.0
2019-09-17 15:35:00,148.99,149.02,148.76,148.84,11224.0,141.7016,141.7301,141.4828,141.5589,11224.0
2019-09-17 15:40:00,148.78,148.8,148.55,148.55,11106.0,141.5018,141.5208,141.2831,141.2831,11106.0
2019-09-17 15:45:00,148.55,148.55,148.13,148.16,28989.0,141.2831,141.2831,140.8836,140.9122,28989.0
2019-09-17 15:50:00,148.14,148.24,148.02,148.15,33606.0,140.8931,140.9882,140.779,140.9026,33606.0
2019-09-17 15:55:00,148.14,148.19,148.01,148.12,63961.0,140.8931,140.9407,140.7695,140.8741,63961.0
2019-09-18 09:30:00,147.4,147.92,146.76,147.0,19113.0,140.1893,140.6839,139.5806,139.8089,19113.0
2019-09-18 09:35:00,146.8,147.1,146.18,146.32,3205.0,139.6187,139.904,139.029,139.1622,3205.0
2019-09-18 09:40:00,146.18,146.67,146.18,146.67,2939.0,139.029,139.495,139.029,139.495,2939.0
2019-09-18 09:45:00,146.7,147.15,146.67,147.15,5163.0,139.5236,139.9516,139.495,139.9516,5163.0
2019-09-18 09:50:00,147.21,147.66,147.21,147.64,8427.0,140.0086,140.4366,140.0086,140.4176,8427.0
2019-09-18 09:55:00,147.65,147.65,147.13,147.53,7042.0,140.4271,140.4271,139.9325,140.313,7042.0
2019-09-18 10:00:00,147.46,147.78,147.29,147.78,9028.0,140.2464,140.5507,140.0847,140.5507,9028.0
2019-09-18 10:05:00,147.66,147.9,147.6,147.86,4918.0,140.4366,140.6649,140.3795,140.6268,4918.0
2019-09-18 10:10:00,147.69,147.8,147.51,147.58,11941.0,140.4651,140.5698,140.294,140.3605,11941.0
2019-09-18 10:15:00,147.58,148.0,147.58,147.92,9152.0,140.3605,140.76,140.3605,140.6839,9152.0
2019-09-18 10:20:00,147.98,148.61,147.88,148.51,7942.0,140.741,141.3401,140.6459,141.245,7942.0
2019-09-18 10:25:00,148.47,148.56,148.29,148.55,4304.0,141.207,141.2926,141.0358,141.2831,4304.0
2019-09-18 10:30:00,148.46,148.58,148.37,148.44,3678.0,141.1975,141.3116,141.1119,141.1785,3678.0
2019-09-18 10:35:00,148.43,148.64,148.38,148.55,2800.0,141.1689,141.3687,141.1214,141.2831,2800.0
2019-09-18 10:40:00,148.49,148.57,148.49,148.57,3100.0,141.226,141.3021,141.226,141.3021,3100.0
2019-09-18 10:45:00,148.57,148.62,148.27,148.28,6636.0,141.3021,141.3497,141.0168,141.0263,6636.0
2019-09-18 10:50:00,148.3,148.61,148.27,148.53,15940.0,141.0453,141.3401,141.0168,141.2641,15940.0
2019-09-18 10:55:00,148.56,148.86,148.55,148.65,6838.0,141.2926,141.5779,141.2831,141.3782,6838.0
2019-09-18 11:00:00,148.66,148.66,148.35,148.52,3911.0,141.3877,141.3877,141.0929,141.2545,3911.0
2019-09-18 11:05:00,148.49,148.67,148.4,148.61,7878.0,141.226,141.3972,141.1404,141.3401,7878.0
2019-09-18 11:10:00,148.65,148.69,147.93,148.32,29816.0,141.3782,141.4162,140.6934,141.0643,29816.0
2019-09-18 11:15:00,148.37,148.57,148.37,148.4,6357.0,141.1119,141.3021,141.1119,141.1404,6357.0
2019-09-18 11:20:00,148.36,148.43,148.19,148.25,8492.0,141.1024,141.1689,140.9407,140.9978,8492.0
2019-09-18 11:25:00,148.24,148.37,148.24,148.37,1500.0,140.9882,141.1119,140.9882,141.1119,1500.0
2019-09-18 11:30:00,148.35,148.5,148.29,148.32,5819.0,141.0929,141.2355,141.0358,141.0643,5819.0
2019-09-18 11:35:00,148.48,148.62,148.48,148.57,1259.0,141.2165,141.3497,141.2165,141.3021,1259.0
2019-09-18 11:40:00,148.71,148.71,148.61,148.62,11600.0,141.4352,141.4352,141.3401,141.3497,11600.0
2019-09-18 11:45:00,148.6,148.75,148.12,148.12,9300.0,141.3306,141.4733,140.8741,140.8741,9300.0
2019-09-18 11:50:00,148.06,148.33,147.87,148.33,21692.0,140.817,141.0738,140.6363,141.0738,21692.0
2019-09-18 11:55:00,148.16,148.27,148.04,148.2,14821.0,140.9122,141.0168,140.798,140.9502,14821.0
2019-09-18 12:00:00,148.17,148.19,147.94,148.07,4200.0,140.9217,140.9407,140.7029,140.8266,4200.0
2019-09-18 12:05:00,147.94,148.02,147.7,147.87,2423.0,140.7029,140.779,140.4747,140.6363,2423.0
2019-09-18 12:10:00,147.88,147.89,147.78,147.84,1000.0,140.6459,140.6554,140.5507,140.6078,1000.0
2019-09-18 12:15:00,147.89,147.89,147.58,147.69,9349.0,140.6554,140.6554,140.3605,140.4651,9349.0
2019-09-18 12:20:00,147.68,147.71,147.59,147.65,2300.0,140.4556,140.4842,140.37,140.4271,2300.0
2019-09-18 12:25:00,147.6,147.69,147.38,147.38,3043.0,140.3795,140.4651,140.1703,140.1703,3043.0
2019-09-18 12:30:00,147.48,147.63,147.45,147.53,4352.0,140.2654,140.4081,140.2369,140.313,4352.0
2019-09-18 12:35:00,147.45,147.82,147.45,147.78,4537.0,140.2369,140.5888,140.2369,140.5507,4537.0
2019-09-18 12:40:00,147.78,147.82,147.58,147.58,5115.0,140.5507,140.5888,140.3605,140.3605,5115.0
2019-09-18 12:45:00,147.59,147.64,147.43,147.48,1600.0,140.37,140.4176,140.2179,140.2654,1600.0
2019-09-18 12:50:00,147.42,147.64,147.42,147.58,3235.0,140.2084,140.4176,140.2084,140.3605,3235.0
2019-09-18 12:55:00,147.58,147.75,147.57,147.75,8954.0,140.3605,140.5222,140.351,140.5222,8954.0
2019-09-18 13:00:00,147.74,147.75,147.55,147.67,5551.0,140.5127,140.5222,140.332,140.4461,5551.0
2019-09-18 13:05:00,147.67,147.91,147.66,147.82,4508.0,140.4461,140.6744,140.4366,140.5888,4508.0
2019-09-18 13:10:00,147.84,147.91,147.7,147.77,5558.0,140.6078,140.6744,140.4747,140.5412,5558.0
2019-09-18 13:15:00,147.77,147.97,147.71,147.71,2537.0,140.5412,140.7314,140.4842,140.4842,2537.0
2019-09-18 13:20:00,147.71,147.87,147.65,147.82,6271.0,140.4842,140.6363,140.4271,140.5888,6271.0
2019-09-18 13:25:00,147.82,147.82,147.52,147.65,2413.0,140.5888,140.5888,140.3035,140.4271,2413.0
2019-09-18 13:30:00,147.65,147.69,147.54,147.69,4194.0,140.4271,140.4651,140.3225,140.4651,4194.0
2019-09-18 13:35:00,147.63,147.73,147.62,147.67,14783.0,140.4081,140.5032,140.3986,140.4461,14783.0
2019-09-18 13:40:00,147.68,147.71,147.6,147.67,4538.0,140.4556,140.4842,140.3795,140.4461,4538.0
2019-09-18 13:45:00,147.67,147.79,147.67,147.79,5970.0,140.4461,140.5603,140.4461,140.5603,5970.0
2019-09-18 13:50:00,147.7,147.81,147.63,147.81,6797.0,140.4747,140.5793,140.4081,140.5793,6797.0
2019-09-18 13:55:00,147.72,148.15,147.65,147.77,20204.0,140.4937,140.9026,140.4271,140.5412,20204.0
2019-09-18 14:00:00,147.8,147.85,147.03,147.72,4326.0,140.5698,140.6173,139.8374,140.4937,4326.0
2019-09-18 14:05:00,147.72,147.94,147.65,147.81,6933.0,140.4937,140.7029,140.4271,140.5793,6933.0
2019-09-18 14:10:00,147.68,147.69,147.43,147.52,4740.0,140.4556,140.4651,140.2179,140.3035,4740.0
2019-09-18 14:15:00,147.22,147.46,146.93,147.0,4174.0,140.0181,140.2464,139.7423,139.8089,4174.0
2019-09-18 14:20:00,146.94,147.18,146.79,147.16,4984.0,139.7518,139.9801,139.6092,139.9611,4984.0
2019-09-18 14:25:00,147.16,147.32,147.14,147.31,2996.0,139.9611,140.1132,139.9421,140.1037,2996.0
2019-09-18 14:30:00,147.38,147.5,147.29,147.5,7412.0,140.1703,140.2844,140.0847,140.2844,7412.0
2019-09-18 14:35:00,147.46,147.46,147.04,147.42,7439.0,140.2464,140.2464,139.8469,140.2084,7439.0
2019-09-18 14:40:00,147.44,147.5,147.26,147.41,3217.0,140.2274,140.2844,140.0562,140.1988,3217.0
2019-09-18 14:45:00,147.37,147.37,147.06,147.19,3973.0,140.1608,140.1608,139.866,139.9896,3973.0
2019-09-18 14:50:00,147.2,147.54,147.2,147.5,3149.0,139.9991,140.3225,139.9991,140.2844,3149.0
2019-09-18 14:55:00,147.55,147.61,147.37,147.43,9100.0,140.332,140.3891,140.1608,140.2179,9100.0
2019-09-18 15:00:00,147.45,147.8,147.45,147.8,6624.0,140.2369,140.5698,140.2369,140.5698,6624.0
2019-09-18 15:05:00,147.78,147.83,147.57,147.8,14856.0,140.5507,140.5983,140.351,140.5698,14856.0
2019-09-18 15:10:00,147.83,147.96,147.79,147.85,7272.0,140.5983,140.7219,140.5603,140.6173,7272.0
2019-09-18 15:15:00,147.81,147.91,147.76,147.91,4792.0,140.5793,140.6744,140.5317,140.6744,4792.0
2019-09-18 15:20:00,147.92,147.94,147.88,147.92,7569.0,140.6839,140.7029,140.6459,140.6839,7569.0
2019-09-18 15:25:00,147.92,148.18,147.9,148.14,8412.0,140.6839,140.9312,140.6649,140.8931,8412.0
2019-09-18 15:30:00,148.15,148.54,148.1,148.54,8243.0,140.9026,141.2736,140.8551,141.2736,8243.0
2019-09-18 15:35:00,148.58,148.58,148.19,148.37,7949.0,141.3116,141.3116,140.9407,141.1119,7949.0
2019-09-18 15:40:00,148.37,148.54,148.33,148.54,12080.0,141.1119,141.2736,141.0738,141.2736,12080.0
2019-09-18 15:45:00,148.54,148.54,148.26,148.39,15847.0,141.2736,141.2736,141.0073,141.1309,15847.0
2019-09-18 15:50:00,148.34,148.51,148.31,148.42,25482.0,141.0833,141.245,141.0548,141.1594,25482.0
2019-09-18 15:55:00,148.44,148.7,148.39,148.68,49431.0,141.1785,141.4257,141.1309,141.4067,49431.0
2019-09-19 09:30:00,149.43,149.43,147.61,149.33,12863.0,142.12,142.12,140.3891,142.0249,12863.0
2019-09-19 09:35:00,149.46,149.59,148.65,148.85,4390.0,142.1486,142.2722,141.3782,141.5684,4390.0
2019-09-19 09:40:00,148.64,148.64,148.46,148.47,700.0,141.3687,141.3687,141.1975,141.207,700.0
2019-09-19 09:45:00,148.51,148.84,148.42,148.84,6852.0,141.245,141.5589,141.1594,141.5589,6852.0
2019-09-19 09:50:00,148.98,149.24,148.64,149.13,4320.0,141.692,141.9393,141.3687,141.8347,4320.0
2019-09-19 09:55:00,149.11,149.11,148.87,149.0,13987.0,141.8157,141.8157,141.5874,141.7111,13987.0
2019-09-19 10:00:00,149.14,149.23,148.88,148.89,6102.0,141.8442,141.9298,141.5969,141.6064,6102.0
2019-09-19 10:05:00,148.98,149.23,148.97,149.04,4577.0,141.692,141.9298,141.6825,141.7491,4577.0
2019-09-19 10:10:00,149.0,149.28,149.0,149.21,4420.0,141.7111,141.9774,141.7111,141.9108,4420.0
2019-09-19 10:15:00,149.22,149.33,149.15,149.22,6629.0,141.9203,142.0249,141.8537,141.9203,6629.0
2019-09-19 10:20:00,149.19,149.38,149.19,149.36,4533.0,141.8918,142.0725,141.8918,142.0535,4533.0
2019-09-19 10:25:00,149.41,149.62,149.35,149.58,4579.0,142.101,142.3007,142.0439,142.2627,4579.0
2019-09-19 10:30:00,149.58,149.67,149.54,149.62,2900.0,142.2627,142.3483,142.2246,142.3007,2900.0
2019-09-19 10:35:00,149.65,149.96,149.64,149.91,5199.0,142.3293,142.6241,142.3198,142.5765,5199.0
2019-09-19 10:40:00,149.97,150.18,149.91,150.02,34447.0,142.6336,142.8333,142.5765,142.6812,34447.0
2019-09-19 10:45:00,150.03,150.03,149.81,150.0,4290.0,142.6907,142.6907,142.4814,142.6621,4290.0
2019-09-19 10:50:00,150.07,150.76,150.02,150.48,39865.0,142.7287,143.385,142.6812,143.1187,39865.0
2019-09-19 10:55:00,150.55,150.68,150.34,150.37,9252.0,143.1852,143.3089,142.9855,143.014,9252.0
2019-09-19 11:00:00,150.42,150.74,150.38,150.47,10013.0,143.0616,143.3659,143.0236,143.1092,10013.0
2019-09-19 11:05:00,150.44,150.57,150.25,150.57,9675.0,143.0806,143.2043,142.8999,143.2043,9675.0
2019-09-19 11:10:00,150.64,150.7,150.55,150.69,6793.0,143.2708,143.3279,143.1852,143.3184,6793.0
2019-09-19 11:15:00,150.67,150.83,150.55,150.79,4486.0,143.2994,143.4515,143.1852,143.4135,4486.0
2019-09-19 11:20:00,150.67,150.7,150.61,150.67,3550.0,143.2994,143.3279,143.2423,143.2994,3550.0
2019-09-19 11:25:00,150.7,150.86,150.66,150.7,6607.0,143.3279,143.4801,143.2899,143.3279,6607.0
2019-09-19 11:30:00,150.7,150.75,150.55,150.56,6918.0,143.3279,143.3755,143.1852,143.1947,6918.0
2019-09-19 11:35:00,150.58,150.89,150.52,150.83,5890.0,143.2138,143.5086,143.1567,143.4515,5890.0
2019-09-19 11:40:00,150.86,150.86,150.58,150.67,6909.0,143.4801,143.4801,143.2138,143.2994,6909.0
2019-09-19 11:45:00,150.72,150.72,150.62,150.64,2450.0,143.3469,143.3469,143.2518,143.2708,2450.0
2019-09-19 11:50:00,150.6,150.95,150.6,150.91,6587.0,143.2328,143.5657,143.2328,143.5276,6587.0
2019-09-19 11:55:00,150.94,150.95,150.8,150.84,4194.0,143.5562,143.5657,143.423,143.4611,4194.0
2019-09-19 12:00:00,150.85,151.23,150.85,150.96,7503.0,143.4706,143.832,143.4706,143.5752,7503.0
2019-09-19 12:05:00,150.92,150.97,150.85,150.86,4995.0,143.5371,143.5847,143.4706,143.4801,4995.0
2019-09-19 12:10:00,150.85,151.1,150.85,151.01,5132.0,143.4706,143.7083,143.4706,143.6227,5132.0
2019-09-19 12:15:00,151.03,151.04,150.88,150.91,6288.0,143.6418,143.6513,143.4991,143.5276,6288.0
2019-09-19 12:20:00,150.92,150.93,150.85,150.85,2725.0,143.5371,143.5466,143.4706,143.4706,2725.0
2019-09-19 12:25:00,150.81,150.83,150.69,150.81,8512.0,143.4325,143.4515,143.3184,143.4325,8512.0
2019-09-19 12:30:00,150.81,150.96,150.8,150.93,3704.0,143.4325,143.5752,143.423,143.5466,3704.0
2019-09-19 12:35:00,150.89,150.93,150.81,150.83,4326.0,143.5086,143.5466,143.4325,143.4515,4326.0
2019-09-19 12:40:00,150.83,150.86,150.81,150.81,5568.0,143.4515,143.4801,143.4325,143.4325,5568.0
2019-09-19 12:45:00,150.81,150.94,150.81,150.92,4787.0,143.4325,143.5562,143.4325,143.5371,4787.0
2019-09-19 12:50:00,150.91,151.01,150.88,150.92,3618.0,143.5276,143.6227,143.4991,143.5371,3618.0
2019-09-19 12:55:00,150.89,151.02,150.88,151.02,3500.0,143.5086,143.6322,143.4991,143.6322,3500.0
2019-09-19 13:00:00,151.0,151.12,151.0,151.09,5421.0,143.6132,143.7274,143.6132,143.6988,5421.0
2019-09-19 13:05:00,151.09,151.13,150.88,150.88,3627.0,143.6988,143.7369,143.4991,143.4991,3627.0
2019-09-19 13:10:00,150.92,150.95,150.81,150.87,34951.0,143.5371,143.5657,143.4325,143.4896,34951.0
2019-09-19 13:15:00,150.82,151.06,150.8,151.06,3192.0,143.442,143.6703,143.423,143.6703,3192.0
2019-09-19 13:20:00,151.03,151.03,150.96,150.99,5402.0,143.6418,143.6418,143.5752,143.6037,5402.0
2019-09-19 13:25:00,150.99,151.03,150.85,150.9,32609.0,143.6037,143.6418,143.4706,143.5181,32609.0
2019-09-19 13:30:00,150.93,151.03,150.71,150.75,41801.0,143.5466,143.6418,143.3374,143.3755,41801.0
2019-09-19 13:35:00,150.69,150.87,150.69,150.87,9785.0,143.3184,143.4896,143.3184,143.4896,9785.0
2019-09-19 13:40:00,150.87,150.88,150.7,150.78,4763.0,143.4896,143.4991,143.3279,143.404,4763.0
2019-09-19 13:45:00,150.72,150.92,150.72,150.85,3272.0,143.3469,143.5371,143.3469,143.4706,3272.0
2019-09-19 13:50:00,150.8,150.83,150.71,150.72,10009.0,143.423,143.4515,143.3374,143.3469,10009.0
2019-09-19 13:55:00,150.72,150.78,150.7,150.72,6325.0,143.3469,143.404,143.3279,143.3469,6325.0
2019-09-19 14:00:00,150.72,150.73,150.46,150.51,2900.0,143.3469,143.3564,143.0996,143.1472,2900.0
2019-09-19 14:05:00,150.51,150.51,150.2,150.2,4759.0,143.1472,143.1472,142.8524,142.8524,4759.0
2019-09-19 14:10:00,150.2,150.22,150.12,150.22,6421.0,142.8524,142.8714,142.7763,142.8714,6421.0
2019-09-19 14:15:00,150.2,150.32,150.19,150.3,3263.0,142.8524,142.9665,142.8428,142.9475,3263.0
2019-09-19 14:20:00,150.32,150.39,149.95,150.02,12858.0,142.9665,143.0331,142.6146,142.6812,12858.0
2019-09-19 14:25:00,150.01,150.1,150.01,150.09,2605.0,142.6717,142.7573,142.6717,142.7477,2605.0
2019-09-19 14:30:00,150.07,150.19,150.07,150.13,7349.0,142.7287,142.8428,142.7287,142.7858,7349.0
2019-09-19 14:35:00,150.11,150.14,149.98,150.08,2300.0,142.7668,142.7953,142.6431,142.7382,2300.0
2019-09-19 14:40:00,150.12,150.25,150.09,150.25,2810.0,142.7763,142.8999,142.7477,142.8999,2810.0
2019-09-19 14:45:00,150.27,150.27,150.11,150.11,1500.0,142.9189,142.9189,142.7668,142.7668,1500.0
2019-09-19 14:50:00,150.1,150.21,150.1,150.19,3920.0,142.7573,142.8619,142.7573,142.8428,3920.0
2019-09-19 14:55:00,150.22,150.23,150.16,150.23,2716.0,142.8714,142.8809,142.8143,142.8809,2716.0
2019-09-19 15:00:00,150.27,150.3,150.22,150.29,7497.0,142.9189,142.9475,142.8714,142.938,7497.0
2019-09-19 15:05:00,150.31,150.4,150.29,150.32,4025.0,142.957,143.0426,142.938,142.9665,4025.0
2019-09-19 15:10:00,150.33,150.41,150.32,150.38,4432.0,142.976,143.0521,142.9665,143.0236,4432.0
2019-09-19 15:15:00,150.35,150.39,150.24,150.29,5337.0,142.995,143.0331,142.8904,142.938,5337.0
2019-09-19 15:20:00,150.3,150.32,150.24,150.24,7123.0,142.9475,142.9665,142.8904,142.8904,7123.0
2019-09-19 15:25:00,150.24,150.36,150.24,150.27,7741.0,142.8904,143.0045,142.8904,142.9189,7741.0
2019-09-19 15:30:00,150.24,150.27,150.12,150.16,15905.0,142.8904,142.9189,142.7763,142.8143,15905.0
2019-09-19 15:35:00,150.14,150.14,149.93,149.96,9482.0,142.7953,142.7953,142.5956,142.6241,9482.0
2019-09-19 15:40:00,149.97,150.15,149.94,150.13,13643.0,142.6336,142.8048,142.6051,142.7858,13643.0
2019-09-19 15:45:00,150.13,150.26,150.09,150.18,22641.0,142.7858,142.9094,142.7477,142.8333,22641.0
2019-09-19 15:50:00,150.18,150.25,150.09,150.23,37101.0,142.8333,142.8999,142.7477,142.8809,37101.0
2019-09-19 15:55:00,150.22,150.57,150.22,150.3,67803.0,142.8714,143.2043,142.8714,142.9475,67803.0
2019-09-20 09:30:00,150.76,151.51,150.31,150.41,172109.0,143.385,144.0983,142.957,143.0521,172109.0
2019-09-20 09:35:00,150.48,150.6,150.16,150.46,4256.0,143.1187,143.2328,142.8143,143.0996,4256.0
2019-09-20 09:40:00,150.31,150.5,150.26,150.27,1736.0,142.957,143.1377,142.9094,142.9189,1736.0
2019-09-20 09:45:00,150.31,150.32,149.61,149.85,23223.0,142.957,142.9665,142.2912,142.5195,23223.0
2019-09-20 09:50:00,149.79,149.79,149.32,149.71,11995.0,142.4624,142.4624,142.0154,142.3863,11995.0
2019-09-20 09:55:00,149.72,149.87,149.58,149.73,7591.0,142.3958,142.5385,142.2627,142.4054,7591.0
2019-09-20 10:00:00,149.84,149.95,149.66,149.71,16309.0,142.51,142.6146,142.3388,142.3863,16309.0
2019-09-20 10:05:00,149.66,149.94,149.36,149.83,25315.0,142.3388,142.6051,142.0535,142.5005,25315.0
2019-09-20 10:10:00,149.83,149.9,149.28,149.28,14587.0,142.5005,142.567,141.9774,141.9774,14587.0
2019-09-20 10:15:00,149.14,149.38,148.89,149.37,7024.0,141.8442,142.0725,141.6064,142.063,7024.0
2019-09-20 10:20:00,149.41,149.6,149.31,149.4,2064.0,142.101,142.2817,142.0059,142.0915,2064.0
2019-09-20 10:25:00,149.26,149.37,149.25,149.26,1185.0,141.9583,142.063,141.9488,141.9583,1185.0
2019-09-20 10:30:00,149.34,149.59,149.34,149.42,2929.0,142.0344,142.2722,142.0344,142.1105,2929.0
2019-09-20 10:35:00,149.3,149.54,149.3,149.54,1400.0,141.9964,142.2246,141.9964,142.2246,1400.0
2019-09-20 10:40:00,149.27,149.48,149.24,149.24,1810.0,141.9679,142.1676,141.9393,141.9393,1810.0
2019-09-20 10:45:00,149.25,149.46,149.25,149.33,2051.0,141.9488,142.1486,141.9488,142.0249,2051.0
2019-09-20 10:50:00,149.27,149.36,149.2,149.36,1300.0,141.9679,142.0535,141.9013,142.0535,1300.0
2019-09-20 10:55:00,149.37,149.66,149.37,149.65,1894.0,142.063,142.3388,142.063,142.3293,1894.0
2019-09-20 11:00:00,149.79,149.97,149.67,149.8,10688.0,142.4624,142.6336,142.3483,142.4719,10688.0
2019-09-20 11:05:00,149.8,150.1,149.79,149.87,9575.0,142.4719,142.7573,142.4624,142.5385,9575.0
2019-09-20 11:10:00,149.96,150.05,149.84,149.93,1539.0,142.6241,142.7097,142.51,142.5956,1539.0
2019-09-20 11:15:00,149.9,150.08,149.9,150.0,2551.0,142.567,142.7382,142.567,142.6621,2551.0
2019-09-20 11:20:00,150.09,150.17,149.92,149.92,2389.0,142.7477,142.8238,142.5861,142.5861,2389.0
2019-09-20 11:25:00,149.93,150.08,149.9,149.94,24109.0,142.5956,142.7382,142.567,142.6051,24109.0
2019-09-20 11:30:00,149.86,149.86,149.66,149.67,800.0,142.529,142.529,142.3388,142.3483,800.0
2019-09-20 11:35:00,149.62,149.62,149.48,149.51,1400.0,142.3007,142.3007,142.1676,142.1961,1400.0
2019-09-20 11:40:00,149.57,149.57,149.19,149.19,6165.0,142.2532,142.2532,141.8918,141.8918,6165.0
2019-09-20 11:45:00,149.3,149.45,149.14,149.45,5021.0,141.9964,142.139,141.8442,142.139,5021.0
2019-09-20 11:50:00,149.5,149.59,149.15,149.36,20435.0,142.1866,142.2722,141.8537,142.0535,20435.0
2019-09-20 11:55:00,149.41,149.52,149.33,149.4,1004.0,142.101,142.2056,142.0249,142.0915,1004.0
2019-09-20 12:00:00,149.36,149.45,149.36,149.45,558.0,142.0535,142.139,142.0535,142.139,558.0
2019-09-20 12:05:00,149.47,149.48,149.38,149.38,1589.0,142.1581,142.1676,142.0725,142.0725,1589.0
2019-09-20 12:10:00,149.39,149.49,149.39,149.4,2921.0,142.082,142.1771,142.082,142.0915,2921.0
2019-09-20 12:15:00,149.42,149.43,149.27,149.27,1100.0,142.1105,142.12,141.9679,141.9679,1100.0
2019-09-20 12:20:00,149.4,149.48,149.4,149.44,1547.0,142.0915,142.1676,142.0915,142.1295,1547.0
2019-09-20 12:25:00,149.38,149.49,149.3,149.44,3147.0,142.0725,142.1771,141.9964,142.1295,3147.0
2019-09-20 12:30:00,149.36,149.41,149.29,149.29,1053.0,142.0535,142.101,141.9869,141.9869,1053.0
2019-09-20 12:35:00,149.33,149.37,149.28,149.34,2040.0,142.0249,142.063,141.9774,142.0344,2040.0
2019-09-20 12:40:00,149.36,149.39,149.36,149.36,700.0,142.0535,142.082,142.0535,142.0535,700.0
2019-09-20 12:45:00,149.32,149.34,149.31,149.34,924.0,142.0154,142.0344,142.0059,142.0344,924.0
2019-09-20 12:50:00,149.37,149.47,149.34,149.47,2125.0,142.063,142.1581,142.0344,142.1581,2125.0
2019-09-20 12:55:00,149.47,149.58,149.45,149.58,1018.0,142.1581,142.2627,142.139,142.2627,1018.0
2019-09-20 13:00:00,149.63,149.66,149.55,149.55,1625.0,142.3102,142.3388,142.2342,142.2342,1625.0
2019-09-20 13:05:00,149.6,149.6,149.47,149.56,2080.0,142.2817,142.2817,142.1581,142.2437,2080.0
2019-09-20 13:10:00,149.55,149.56,148.88,149.0,9169.0,142.2342,142.2437,141.5969,141.7111,9169.0
2019-09-20 13:15:00,148.81,149.06,148.47,148.85,7034.0,141.5304,141.7681,141.207,141.5684,7034.0
2019-09-20 13:20:00,148.75,148.81,148.66,148.73,800.0,141.4733,141.5304,141.3877,141.4543,800.0
2019-09-20 13:25:00,148.9,149.04,148.87,149.04,1146.0,141.616,141.7491,141.5874,141.7491,1146.0
2019-09-20 13:30:00,149.17,149.17,148.8,149.0,8445.0,141.8727,141.8727,141.5208,141.7111,8445.0
2019-09-20 13:35:00,149.02,149.17,149.02,149.11,1200.0,141.7301,141.8727,141.7301,141.8157,1200.0
2019-09-20 13:40:00,149.2,149.39,149.17,149.23,7666.0,141.9013,142.082,141.8727,141.9298,7666.0
2019-09-20 13:45:00,149.25,149.25,148.98,148.98,7100.0,141.9488,141.9488,141.692,141.692,7100.0
2019-09-20 13:50:00,149.02,149.07,148.95,149.0,2912.0,141.7301,141.7776,141.6635,141.7111,2912.0
2019-09-20 13:55:00,148.99,149.0,148.84,148.84,2003.0,141.7016,141.7111,141.5589,141.5589,2003.0
2019-09-20 14:00:00,148.89,149.15,148.89,149.1,3520.0,141.6064,141.8537,141.6064,141.8062,3520.0
2019-09-20 14:05:00,149.09,149.09,148.93,149.06,680.0,141.7967,141.7967,141.6445,141.7681,680.0
2019-09-20 14:10:00,148.94,148.94,148.82,148.82,910.0,141.654,141.654,141.5399,141.5399,910.0
2019-09-20 14:15:00,148.92,148.92,148.8,148.88,1600.0,141.635,141.635,141.5208,141.5969,1600.0
2019-09-20 14:20:00,148.87,149.01,148.87,149.0,864.0,141.5874,141.7206,141.5874,141.7111,864.0
2019-09-20 14:25:00,148.95,149.05,148.91,149.03,9050.0,141.6635,141.7586,141.6255,141.7396,9050.0
2019-09-20 14:30:00,149.08,149.19,149.0,149.19,2700.0,141.7871,141.8918,141.7111,141.8918,2700.0
2019-09-20 14:35:00,149.21,149.31,149.19,149.25,2902.0,141.9108,142.0059,141.8918,141.9488,2902.0
2019-09-20 14:40:00,149.25,149.27,149.13,149.19,1427.0,141.9488,141.9679,141.8347,141.8918,1427.0
2019-09-20 14:45:00,149.23,149.29,149.23,149.28,1894.0,141.9298,141.9869,141.9298,141.9774,1894.0
2019-09-20 14:50:00,149.3,149.3,149.25,149.28,500.0,141.9964,141.9964,141.9488,141.9774,500.0
2019-09-20 14:55:00,149.28,149.28,149.16,149.24,11609.0,141.9774,141.9774,141.8632,141.9393,11609.0
2019-09-20 15:00:00,149.26,149.41,149.25,149.37,17665.0,141.9583,142.101,141.9488,142.063,17665.0
2019-09-20 15:05:00,149.37,149.68,149.37,149.68,6650.0,142.063,142.3578,142.063,142.3578,6650.0
2019-09-20 15:10:00,149.63,149.63,149.27,149.43,5459.0,142.3102,142.3102,141.9679,142.12,5459.0
2019-09-20 15:15:00,149.49,149.52,149.3,149.44,3210.0,142.1771,142.2056,141.9964,142.1295,3210.0
2019-09-20 15:20:00,149.46,149.53,149.39,149.5,4977.0,142.1486,142.2151,142.082,142.1866,4977.0
2019-09-20 15:25:00,149.53,149.58,149.5,149.54,4513.0,142.2151,142.2627,142.1866,142.2246,4513.0
2019-09-20 15:30:00,149.56,149.57,149.42,149.42,8168.0,142.2437,142.2532,142.1105,142.1105,8168.0
2019-09-20 15:35:00,149.46,149.73,149.46,149.64,15281.0,142.1486,142.4054,142.1486,142.3198,15281.0
2019-09-20 15:40:00,149.64,149.79,149.61,149.75,9253.0,142.3198,142.4624,142.2912,142.4244,9253.0
2019-09-20 15:45:00,149.78,149.95,149.74,149.83,12362.0,142.4529,142.6146,142.4149,142.5005,12362.0
2019-09-20 15:50:00,149.82,150.15,149.82,150.14,20011.0,142.4909,142.8048,142.4909,142.7953,20011.0
2019-09-20 15:55:00,150.07,150.09,149.72,149.72,60492.0,142.7287,142.7477,142.3958,142.3958,60492.0
2019-09-23 09:30:00,149.27,150.42,149.07,150.05,6236.0,141.9679,143.0616,141.7776,142.7097,6236.0
2019-09-23 09:35:00,150.78,150.95,149.83,149.83,7456.0,143.404,143.5657,142.5005,142.5005,7456.0
2019-09-23 09:40:00,149.72,150.26,149.72,150.17,2400.0,142.3958,142.9094,142.3958,142.8238,2400.0
2019-09-23 09:45:00,150.36,150.61,150.04,150.38,3962.0,143.0045,143.2423,142.7002,143.0236,3962.0
2019-09-23 09:50:00,150.24,150.77,150.24,150.77,1711.0,142.8904,143.3945,142.8904,143.3945,1711.0
2019-09-23 09:55:00,150.66,150.67,150.29,150.41,2200.0,143.2899,143.2994,142.938,143.0521,2200.0
2019-09-23 10:00:00,150.51,151.03,150.51,150.92,4453.0,143.1472,143.6418,143.1472,143.5371,4453.0
2019-09-23 10:05:00,151.03,151.14,150.87,151.1,7299.0,143.6418,143.7464,143.4896,143.7083,7299.0
2019-09-23 10:10:00,150.96,150.97,150.59,150.77,3600.0,143.5752,143.5847,143.2233,143.3945,3600.0
2019-09-23 10:15:00,150.84,151.03,150.84,150.88,4421.0,143.4611,143.6418,143.4611,143.4991,4421.0
2019-09-23 10:20:00,150.82,150.9,150.72,150.9,1365.0,143.442,143.5181,143.3469,143.5181,1365.0
2019-09-23 10:25:00,150.9,150.9,150.61,150.62,1987.0,143.5181,143.5181,143.2423,143.2518,1987.0
2019-09-23 10:30:00,150.67,150.71,150.48,150.48,1800.0,143.2994,143.3374,143.1187,143.1187,1800.0
2019-09-23 10:35:00,150.48,150.75,150.45,150.59,3609.0,143.1187,143.3755,143.0901,143.2233,3609.0
2019-09-23 10:40:00,150.56,150.61,150.35,150.57,4458.0,143.1947,143.2423,142.995,143.2043,4458.0
2019-09-23 10:45:00,150.56,150.57,150.25,150.34,8591.0,143.1947,143.2043,142.8999,142.9855,8591.0
2019-09-23 10:50:00,150.28,150.52,150.28,150.42,4399.0,142.9284,143.1567,142.9284,143.0616,4399.0
2019-09-23 10:55:00,150.49,150.64,150.48,150.61,4094.0,143.1282,143.2708,143.1187,143.2423,4094.0
2019-09-23 11:00:00,150.57,150.72,150.47,150.52,3555.0,143.2043,143.3469,143.1092,143.1567,3555.0
2019-09-23 11:05:00,150.56,150.56,150.42,150.46,3500.0,143.1947,143.1947,143.0616,143.0996,3500.0
2019-09-23 11:10:00,150.47,150.64,150.47,150.64,1300.0,143.1092,143.2708,143.1092,143.2708,1300.0
2019-09-23 11:15:00,150.67,151.11,150.67,151.11,17650.0,143.2994,143.7178,143.2994,143.7178,17650.0
2019-09-23 11:20:00,150.99,151.01,150.7,150.83,6661.0,143.6037,143.6227,143.3279,143.4515,6661.0
2019-09-23 11:25:00,150.83,150.93,150.68,150.76,1784.0,143.4515,143.5466,143.3089,143.385,1784.0
2019-09-23 11:30:00,150.69,150.81,150.6,150.81,5500.0,143.3184,143.4325,143.2328,143.4325,5500.0
2019-09-23 11:35:00,150.74,150.74,150.5,150.5,2866.0,143.3659,143.3659,143.1377,143.1377,2866.0
2019-09-23 11:40:00,150.45,150.62,150.45,150.45,2855.0,143.0901,143.2518,143.0901,143.0901,2855.0
2019-09-23 11:45:00,150.44,150.47,150.4,150.4,1711.0,143.0806,143.1092,143.0426,143.0426,1711.0
2019-09-23 11:50:00,150.39,150.44,150.23,150.23,2618.0,143.0331,143.0806,142.8809,142.8809,2618.0
2019-09-23 11:55:00,150.29,150.44,150.23,150.38,4786.0,142.938,143.0806,142.8809,143.0236,4786.0
2019-09-23 12:00:00,150.31,150.31,150.21,150.21,1625.0,142.957,142.957,142.8619,142.8619,1625.0
2019-09-23 12:05:00,150.26,150.45,150.2,150.42,1871.0,142.9094,143.0901,142.8524,143.0616,1871.0
2019-09-23 12:10:00,150.44,150.57,150.44,150.57,900.0,143.0806,143.2043,143.0806,143.2043,900.0
2019-09-23 12:15:00,150.61,150.63,150.5,150.55,3943.0,143.2423,143.2613,143.1377,143.1852,3943.0
2019-09-23 12:20:00,150.51,150.74,150.49,150.72,2654.0,143.1472,143.3659,143.1282,143.3469,2654.0
2019-09-23 12:25:00,150.76,150.8,150.73,150.73,1049.0,143.385,143.423,143.3564,143.3564,1049.0
2019-09-23 12:30:00,150.79,151.05,150.78,150.97,2798.0,143.4135,143.6608,143.404,143.5847,2798.0
2019-09-23 12:35:00,150.97,150.97,150.87,150.9,1205.0,143.5847,143.5847,143.4896,143.5181,1205.0
2019-09-23 12:40:00,150.87,150.89,150.78,150.78,2258.0,143.4896,143.5086,143.404,143.404,2258.0
2019-09-23 12:45:00,150.8,150.8,150.61,150.61,2225.0,143.423,143.423,143.2423,143.2423,2225.0
2019-09-23 12:50:00,150.68,150.7,150.59,150.61,4162.0,143.3089,143.3279,143.2233,143.2423,4162.0
2019-09-23 12:55:00,150.6,150.61,150.4,150.41,3632.0,143.2328,143.2423,143.0426,143.0521,3632.0
2019-09-23 13:00:00,150.38,150.47,150.21,150.22,5179.0,143.0236,143.1092,142.8619,142.8714,5179.0
2019-09-23 13:05:00,150.19,150.28,150.19,150.23,1900.0,142.8428,142.9284,142.8428,142.8809,1900.0
2019-09-23 13:10:00,150.23,150.24,149.92,149.94,4258.0,142.8809,142.8904,142.5861,142.6051,4258.0
2019-09-23 13:15:00,149.97,149.97,149.61,149.63,9556.0,142.6336,142.6336,142.2912,142.3102,9556.0
2019-09-23 13:20:00,149.65,149.66,149.48,149.61,5272.0,142.3293,142.3388,142.1676,142.2912,5272.0
2019-09-23 13:25:00,149.57,149.84,149.53,149.84,3691.0,142.2532,142.51,142.2151,142.51,3691.0
2019-09-23 13:30:00,149.8,149.8,149.61,149.63,1624.0,142.4719,142.4719,142.2912,142.3102,1624.0
2019-09-23 13:35:00,149.62,149.75,149.57,149.72,3011.0,142.3007,142.4244,142.2532,142.3958,3011.0
2019-09-23 13:40:00,149.75,149.89,149.72,149.82,9635.0,142.4244,142.5575,142.3958,142.4909,9635.0
2019-09-23 13:45:00,149.85,149.98,149.7,149.8,14181.0,142.5195,142.6431,142.3768,142.4719,14181.0
2019-09-23 13:50:00,149.84,150.05,149.73,149.93,8917.0,142.51,142.7097,142.4054,142.5956,8917.0
2019-09-23 13:55:00,149.9,149.98,149.9,149.94,1640.0,142.567,142.6431,142.567,142.6051,1640.0
2019-09-23 14:00:00,149.95,150.04,149.95,150.04,2468.0,142.6146,142.7002,142.6146,142.7002,2468.0
2019-09-23 14:05:00,150.05,150.1,149.97,150.05,4580.0,142.7097,142.7573,142.6336,142.7097,4580.0
2019-09-23 14:10:00,150.04,150.04,149.76,149.9,7750.0,142.7002,142.7002,142.4339,142.567,7750.0
2019-09-23 14:15:00,149.89,149.95,149.88,149.92,1802.0,142.5575,142.6146,142.548,142.5861,1802.0
2019-09-23 14:20:00,149.92,149.97,149.91,149.91,5870.0,142.5861,142.6336,142.5765,142.5765,5870.0
2019-09-23 14:25:00,149.88,149.88,149.67,149.72,3975.0,142.548,142.548,142.3483,142.3958,3975.0
2019-09-23 14:30:00,149.69,149.71,149.6,149.65,2472.0,142.3673,142.3863,142.2817,142.3293,2472.0
2019-09-23 14:35:00,149.63,149.78,149.63,149.71,2768.0,142.3102,142.4529,142.3102,142.3863,2768.0
2019-09-23 14:40:00,149.71,149.74,149.66,149.72,2686.0,142.3863,142.4149,142.3388,142.3958,2686.0
2019-09-23 14:45:00,149.69,149.76,149.68,149.73,3766.0,142.3673,142.4339,142.3578,142.4054,3766.0
2019-09-23 14:50:00,149.74,149.81,149.73,149.76,2349.0,142.4149,142.4814,142.4054,142.4339,2349.0
2019-09-23 14:55:00,149.78,149.88,149.69,149.69,4317.0,142.4529,142.548,142.3673,142.3673,4317.0
2019-09-23 15:00:00,149.76,149.87,149.73,149.87,1629.0,142.4339,142.5385,142.4054,142.5385,1629.0
2019-09-23 15:05:00,149.91,150.05,149.87,150.02,5179.0,142.5765,142.7097,142.5385,142.6812,5179.0
2019-09-23 15:10:00,150.04,150.07,150.03,150.03,700.0,142.7002,142.7287,142.6907,142.6907,700.0
2019-09-23 15:15:00,150.05,150.22,150.03,150.22,4938.0,142.7097,142.8714,142.6907,142.8714,4938.0
2019-09-23 15:20:00,150.25,150.25,150.19,150.22,2438.0,142.8999,142.8999,142.8428,142.8714,2438.0
2019-09-23 15:25:00,150.23,150.29,150.23,150.28,4262.0,142.8809,142.938,142.8809,142.9284,4262.0
2019-09-23 15:30:00,150.25,150.25,150.08,150.13,4243.0,142.8999,142.8999,142.7382,142.7858,4243.0
2019-09-23 15:35:00,150.11,150.12,150.04,150.12,8185.0,142.7668,142.7763,142.7002,142.7763,8185.0
2019-09-23 15:40:00,150.12,150.12,150.07,150.07,5920.0,142.7763,142.7763,142.7287,142.7287,5920.0
2019-09-23 15:45:00,150.09,150.12,149.66,149.67,18013.0,142.7477,142.7763,142.3388,142.3483,18013.0
2019-09-23 15:50:00,149.62,149.78,149.62,149.77,18640.0,142.3007,142.4529,142.3007,142.4434,18640.0
2019-09-23 15:55:00,149.77,149.85,149.67,149.71,33610.0,142.4434,142.5195,142.3483,142.3863,33610.0
2019-09-24 09:30:00,149.64,150.05,149.64,149.69,7467.0,142.3198,142.7097,142.3198,142.3673,7467.0
2019-09-24 09:35:00,149.72,150.37,149.69,150.37,1421.0,142.3958,143.014,142.3673,143.014,1421.0
2019-09-24 09:40:00,150.23,150.35,150.22,150.29,1661.0,142.8809,142.995,142.8714,142.938,1661.0
2019-09-24 09:45:00,150.28,150.56,150.16,150.38,6497.0,142.9284,143.1947,142.8143,143.0236,6497.0
2019-09-24 09:50:00,150.35,150.68,150.29,150.6,9944.0,142.995,143.3089,142.938,143.2328,9944.0
2019-09-24 09:55:00,150.68,150.91,150.68,150.91,1776.0,143.3089,143.5276,143.3089,143.5276,1776.0
2019-09-24 10:00:00,150.99,151.02,150.68,150.87,6937.0,143.6037,143.6322,143.3089,143.4896,6937.0
2019-09-24 10:05:00,150.89,150.89,150.44,150.75,4027.0,143.5086,143.5086,143.0806,143.3755,4027.0
2019-09-24 10:10:00,150.7,151.18,150.68,150.87,8366.0,143.3279,143.7844,143.3089,143.4896,8366.0
2019-09-24 10:15:00,150.83,150.84,150.65,150.65,9278.0,143.4515,143.4611,143.2803,143.2803,9278.0
2019-09-24 10:20:00,150.59,150.59,150.0,150.09,3816.0,143.2233,143.2233,142.6621,142.7477,3816.0
2019-09-24 10:25:00,150.07,150.53,150.07,150.37,3388.0,142.7287,143.1662,142.7287,143.014,3388.0
2019-09-24 10:30:00,150.49,150.5,150.21,150.21,2648.0,143.1282,143.1377,142.8619,142.8619,2648.0
2019-09-24 10:35:00,150.35,150.5,150.35,150.45,3658.0,142.995,143.1377,142.995,143.0901,3658.0
2019-09-24 10:40:00,150.43,150.51,150.42,150.46,2975.0,143.0711,143.1472,143.0616,143.0996,2975.0
2019-09-24 10:45:00,150.42,150.59,150.34,150.47,6376.0,143.0616,143.2233,142.9855,143.1092,6376.0
2019-09-24 10:50:00,150.37,150.55,150.3,150.44,6413.0,143.014,143.1852,142.9475,143.0806,6413.0
2019-09-24 10:55:00,150.47,150.5,150.39,150.4,4682.0,143.1092,143.1377,143.0331,143.0426,4682.0
2019-09-24 11:00:00,150.39,150.5,150.15,150.15,8580.0,143.0331,143.1377,142.8048,142.8048,8580.0
2019-09-24 11:05:00,150.12,150.28,150.04,150.04,4453.0,142.7763,142.9284,142.7002,142.7002,4453.0
2019-09-24 11:10:00,150.04,150.28,150.04,150.09,7569.0,142.7002,142.9284,142.7002,142.7477,7569.0
2019-09-24 11:15:00,150.12,150.15,149.91,150.11,4030.0,142.7763,142.8048,142.5765,142.7668,4030.0
2019-09-24 11:20:00,150.17,150.18,149.94,149.95,4267.0,142.8238,142.8333,142.6051,142.6146,4267.0
2019-09-24 11:25:00,149.96,150.03,149.83,150.01,2563.0,142.6241,142.6907,142.5005,142.6717,2563.0
2019-09-24 11:30:00,149.99,150.25,149.93,150.25,3082.0,142.6526,142.8999,142.5956,142.8999,3082.0
2019-09-24 11:35:00,150.2,150.27,149.89,149.95,3238.0,142.8524,142.9189,142.5575,142.6146,3238.0
2019-09-24 11:40:00,149.99,150.04,149.75,149.88,4061.0,142.6526,142.7002,142.4244,142.548,4061.0
2019-09-24 11:45:00,149.93,150.06,149.9,150.05,1023.0,142.5956,142.7192,142.567,142.7097,1023.0
2019-09-24 11:50:00,149.97,150.11,149.97,150.01,1000.0,142.6336,142.7668,142.6336,142.6717,1000.0
2019-09-24 11:55:00,150.09,150.31,150.03,150.28,3353.0,142.7477,142.957,142.6907,142.9284,3353.0
2019-09-24 12:00:00,150.24,150.34,150.09,150.14,9781.0,142.8904,142.9855,142.7477,142.7953,9781.0
2019-09-24 12:05:00,150.14,150.29,150.1,150.22,4108.0,142.7953,142.938,142.7573,142.8714,4108.0
2019-09-24 12:10:00,150.19,150.33,150.18,150.32,1000.0,142.8428,142.976,142.8333,142.9665,1000.0
2019-09-24 12:15:00,150.31,150.62,150.31,150.57,4200.0,142.957,143.2518,142.957,143.2043,4200.0
2019-09-24 12:20:00,150.45,150.51,150.07,150.07,3700.0,143.0901,143.1472,142.7287,142.7287,3700.0
2019-09-24 12:25:00,150.07,150.2,149.88,149.94,5257.0,142.7287,142.8524,142.548,142.6051,5257.0
2019-09-24 12:30:00,149.85,149.97,149.84,149.87,1700.0,142.5195,142.6336,142.51,142.5385,1700.0
2019-09-24 12:35:00,149.9,149.94,149.75,149.75,3189.0,142.567,142.6051,142.4244,142.4244,3189.0
2019-09-24 12:40:00,149.74,149.74,149.57,149.59,1800.0,142.4149,142.4149,142.2532,142.2722,1800.0
2019-09-24 12:45:00,149.6,149.79,149.53,149.72,2885.0,142.2817,142.4624,142.2151,142.3958,2885.0
2019-09-24 12:50:00,149.77,149.77,149.44,149.57,6514.0,142.4434,142.4434,142.1295,142.2532,6514.0
2019-09-24 12:55:00,149.62,149.62,149.48,149.52,2446.0,142.3007,142.3007,142.1676,142.2056,2446.0
2019-09-24 13:00:00,149.5,149.68,149.5,149.62,4100.0,142.1866,142.3578,142.1866,142.3007,4100.0
2019-09-24 13:05:00,149.65,149.76,149.58,149.7,2939.0,142.3293,142.4339,142.2627,142.3768,2939.0
2019-09-24 13:10:00,149.69,149.74,149.48,149.59,2711.0,142.3673,142.4149,142.1676,142.2722,2711.0
2019-09-24 13:15:00,149.54,149.61,149.45,149.59,4134.0,142.2246,142.2912,142.139,142.2722,4134.0
2019-09-24 13:20:00,149.53,149.75,149.47,149.64,8465.0,142.2151,142.4244,142.1581,142.3198,8465.0
2019-09-24 13:25:00,149.77,149.77,149.63,149.67,2339.0,142.4434,142.4434,142.3102,142.3483,2339.0
2019-09-24 13:30:00,149.68,149.74,149.54,149.64,4606.0,142.3578,142.4149,142.2246,142.3198,4606.0
2019-09-24 13:35:00,149.67,149.68,149.6,149.64,1300.0,142.3483,142.3578,142.2817,142.3198,1300.0
2019-09-24 13:40:00,149.66,149.7,149.51,149.53,4200.0,142.3388,142.3768,142.1961,142.2151,4200.0
2019-09-24 13:45:00,149.51,149.73,149.47,149.7,3158.0,142.1961,142.4054,142.1581,142.3768,3158.0
2019-09-24 13:50:00,149.67,149.69,149.56,149.56,3905.0,142.3483,142.3673,142.2437,142.2437,3905.0
2019-09-24 13:55:00,149.59,149.71,149.52,149.69,7878.0,142.2722,142.3863,142.2056,142.3673,7878.0
2019-09-24 14:00:00,149.63,149.72,149.58,149.61,6656.0,142.3102,142.3958,142.2627,142.2912,6656.0
2019-09-24 14:05:00,149.65,149.69,149.53,149.53,3966.0,142.3293,142.3673,142.2151,142.2151,3966.0
2019-09-24 14:10:00,149.54,150.15,149.48,150.15,4031.0,142.2246,142.8048,142.1676,142.8048,4031.0
2019-09-24 14:15:00,150.34,150.37,150.14,150.27,3400.0,142.9855,143.014,142.7953,142.9189,3400.0
2019-09-24 14:20:00,150.36,150.41,150.22,150.28,3308.0,143.0045,143.0521,142.8714,142.9284,3308.0
2019-09-24 14:25:00,150.25,150.36,150.15,150.23,2800.0,142.8999,143.0045,142.8048,142.8809,2800.0
2019-09-24 14:30:00,150.29,150.3,150.02,150.08,4399.0,142.938,142.9475,142.6812,142.7382,4399.0
2019-09-24 14:35:00,150.15,150.2,149.81,149.98,6196.0,142.8048,142.8524,142.4814,142.6431,6196.0
2019-09-24 14:40:00,150.03,150.05,149.8,149.83,2820.0,142.6907,142.7097,142.4719,142.5005,2820.0
2019-09-24 14:45:00,149.82,149.95,149.8,149.9,4364.0,142.4909,142.6146,142.4719,142.567,4364.0
2019-09-24 14:50:00,149.88,150.03,149.84,149.99,7077.0,142.548,142.6907,142.51,142.6526,7077.0
2019-09-24 14:55:00,149.9,149.98,149.72,149.83,8833.0,142.567,142.6431,142.3958,142.5005,8833.0
2019-09-24 15:00:00,149.71,149.71,149.48,149.51,5014.0,142.3863,142.3863,142.1676,142.1961,5014.0
2019-09-24 15:05:00,149.48,149.65,149.47,149.59,6160.0,142.1676,142.3293,142.1581,142.2722,6160.0
2019-09-24 15:10:00,149.66,149.74,149.57,149.65,3110.0,142.3388,142.4149,142.2532,142.3293,3110.0
2019-09-24 15:15:00,149.72,149.75,149.64,149.64,5251.0,142.3958,142.4244,142.3198,142.3198,5251.0
2019-09-24 15:20:00,149.68,149.72,149.5,149.5,5253.0,142.3578,142.3958,142.1866,142.1866,5253.0
2019-09-24 15:25:00,149.5,149.55,149.4,149.49,3459.0,142.1866,142.2342,142.0915,142.1771,3459.0
2019-09-24 15:30:00,149.48,149.53,149.43,149.5,8341.0,142.1676,142.2151,142.12,142.1866,8341.0
2019-09-24 15:35:00,149.5,149.55,149.44,149.52,12081.0,142.1866,142.2342,142.1295,142.2056,12081.0
2019-09-24 15:40:00,149.51,149.59,149.48,149.53,10010.0,142.1961,142.2722,142.1676,142.2151,10010.0
2019-09-24 15:45:00,149.52,149.73,149.51,149.69,11592.0,142.2056,142.4054,142.1961,142.3673,11592.0
2019-09-24 15:50:00,149.69,149.73,149.48,149.69,21979.0,142.3673,142.4054,142.1676,142.3673,21979.0
2019-09-24 15:55:00,149.65,149.77,149.5,149.69,52560.0,142.3293,142.4434,142.1866,142.3673,52560.0
2019-09-25 09:30:00,149.57,150.0,149.57,150.0,9546.0,142.2532,142.6621,142.2532,142.6621,9546.0
2019-09-25 09:35:00,149.88,149.89,149.28,149.43,2822.0,142.548,142.5575,141.9774,142.12,2822.0
2019-09-25 09:40:00,149.45,149.55,149.45,149.47,500.0,142.139,142.2342,142.139,142.1581,500.0
2019-09-25 09:45:00,149.36,149.56,149.08,149.08,1200.0,142.0535,142.2437,141.7871,141.7871,1200.0
2019-09-25 09:50:00,149.07,149.36,149.06,149.31,1500.0,141.7776,142.0535,141.7681,142.0059,1500.0
2019-09-25 09:55:00,149.3,149.3,148.74,148.84,2000.0,141.9964,141.9964,141.4638,141.5589,2000.0
2019-09-25 10:00:00,148.93,149.22,148.9,149.09,2900.0,141.6445,141.9203,141.616,141.7967,2900.0
2019-09-25 10:05:00,149.13,149.4,149.13,149.23,6360.0,141.8347,142.0915,141.8347,141.9298,6360.0
2019-09-25 10:10:00,149.22,149.23,148.78,148.99,1500.0,141.9203,141.9298,141.5018,141.7016,1500.0
2019-09-25 10:15:00,148.99,149.28,148.95,148.99,2881.0,141.7016,141.9774,141.6635,141.7016,2881.0
2019-09-25 10:20:00,148.87,149.01,148.55,148.55,1513.0,141.5874,141.7206,141.2831,141.2831,1513.0
2019-09-25 10:25:00,148.64,149.25,148.64,149.21,2701.0,141.3687,141.9488,141.3687,141.9108,2701.0
2019-09-25 10:30:00,149.17,149.18,148.51,148.56,17845.0,141.8727,141.8823,141.245,141.2926,17845.0
2019-09-25 10:35:00,148.5,148.56,148.34,148.47,2700.0,141.2355,141.2926,141.0833,141.207,2700.0
2019-09-25 10:40:00,148.49,148.49,148.39,148.47,600.0,141.226,141.226,141.1309,141.207,600.0
2019-09-25 10:45:00,148.46,148.47,147.96,148.03,3522.0,141.1975,141.207,140.7219,140.7885,3522.0
2019-09-25 10:50:00,148.03,148.57,148.02,148.5,3318.0,140.7885,141.3021,140.779,141.2355,3318.0
2019-09-25 10:55:00,148.56,148.64,148.34,148.36,4473.0,141.2926,141.3687,141.0833,141.1024,4473.0
2019-09-25 11:00:00,148.27,148.85,148.27,148.85,2000.0,141.0168,141.5684,141.0168,141.5684,2000.0
2019-09-25 11:05:00,148.86,148.88,148.8,148.83,2100.0,141.5779,141.5969,141.5208,141.5494,2100.0
2019-09-25 11:10:00,148.83,148.83,148.67,148.75,4926.0,141.5494,141.5494,141.3972,141.4733,4926.0
2019-09-25 11:15:00,148.91,149.05,148.91,149.05,1000.0,141.6255,141.7586,141.6255,141.7586,1000.0
2019-09-25 11:20:00,149.04,149.13,148.85,148.85,2500.0,141.7491,141.8347,141.5684,141.5684,2500.0
2019-09-25 11:25:00,148.9,148.9,148.67,148.76,3400.0,141.616,141.616,141.3972,141.4828,3400.0
2019-09-25 11:30:00,148.81,149.1,148.77,149.09,5665.0,141.5304,141.8062,141.4923,141.7967,5665.0
2019-09-25 11:35:00,149.09,149.1,148.71,148.77,6815.0,141.7967,141.8062,141.4352,141.4923,6815.0
2019-09-25 11:40:00,148.79,148.9,148.76,148.89,2976.0,141.5113,141.616,141.4828,141.6064,2976.0
2019-09-25 11:45:00,148.89,149.1,148.89,149.1,2850.0,141.6064,141.8062,141.6064,141.8062,2850.0
2019-09-25 11:50:00,149.11,149.11,149.01,149.08,2223.0,141.8157,141.8157,141.7206,141.7871,2223.0
2019-09-25 11:55:00,149.11,149.34,149.11,149.25,2816.0,141.8157,142.0344,141.8157,141.9488,2816.0
2019-09-25 12:00:00,149.31,149.34,149.16,149.23,2401.0,142.0059,142.0344,141.8632,141.9298,2401.0
2019-09-25 12:05:00,149.25,149.33,149.24,149.33,1000.0,141.9488,142.0249,141.9393,142.0249,1000.0
2019-09-25 12:10:00,149.31,149.31,149.18,149.28,1800.0,142.0059,142.0059,141.8823,141.9774,1800.0
2019-09-25 12:15:00,149.22,149.38,149.18,149.32,3093.0,141.9203,142.0725,141.8823,142.0154,3093.0
2019-09-25 12:20:00,149.41,149.72,149.41,149.58,4970.0,142.101,142.3958,142.101,142.2627,4970.0
2019-09-25 12:25:00,149.48,149.48,149.37,149.48,2970.0,142.1676,142.1676,142.063,142.1676,2970.0
2019-09-25 12:30:00,149.56,149.66,149.56,149.64,1257.0,142.2437,142.3388,142.2437,142.3198,1257.0
2019-09-25 12:35:00,149.68,149.74,149.61,149.74,2202.0,142.3578,142.4149,142.2912,142.4149,2202.0
2019-09-25 12:40:00,149.77,149.91,149.7,149.91,2012.0,142.4434,142.5765,142.3768,142.5765,2012.0
2019-09-25 12:45:00,149.94,150.08,149.8,150.08,5150.0,142.6051,142.7382,142.4719,142.7382,5150.0
2019-09-25 12:50:00,149.94,150.02,149.88,150.0,5372.0,142.6051,142.6812,142.548,142.6621,5372.0
2019-09-25 12:55:00,150.09,150.16,149.84,149.84,3577.0,142.7477,142.8143,142.51,142.51,3577.0
2019-09-25 13:00:00,149.85,149.89,149.83,149.89,300.0,142.5195,142.5575,142.5005,142.5575,300.0
2019-09-25 13:05:00,149.83,149.97,149.83,149.93,2000.0,142.5005,142.6336,142.5005,142.5956,2000.0
2019-09-25 13:10:00,149.96,149.96,149.9,149.92,1400.0,142.6241,142.6241,142.567,142.5861,1400.0
2019-09-25 13:15:00,149.92,149.94,149.76,149.82,2102.0,142.5861,142.6051,142.4339,142.4909,2102.0
2019-09-25 13:20:00,149.86,149.89,149.85,149.85,1500.0,142.529,142.5575,142.5195,142.5195,1500.0
2019-09-25 13:25:00,149.85,149.94,149.81,149.89,1317.0,142.5195,142.6051,142.4814,142.5575,1317.0
2019-09-25 13:30:00,149.88,150.0,149.88,150.0,3863.0,142.548,142.6621,142.548,142.6621,3863.0
2019-09-25 13:35:00,150.03,150.06,149.99,150.03,2526.0,142.6907,142.7192,142.6526,142.6907,2526.0
2019-09-25 13:40:00,150.04,150.09,150.02,150.08,4570.0,142.7002,142.7477,142.6812,142.7382,4570.0
2019-09-25 13:45:00,150.09,150.2,150.03,150.14,2320.0,142.7477,142.8524,142.6907,142.7953,2320.0
2019-09-25 13:50:00,150.21,150.33,150.2,150.33,930.0,142.8619,142.976,142.8524,142.976,930.0
2019-09-25 13:55:00,150.38,150.43,150.33,150.41,2778.0,143.0236,143.0711,142.976,143.0521,2778.0
2019-09-25 14:00:00,150.44,150.62,150.44,150.44,5614.0,143.0806,143.2518,143.0806,143.0806,5614.0
2019-09-25 14:05:00,150.44,150.74,150.44,150.67,2247.0,143.0806,143.3659,143.0806,143.2994,2247.0
2019-09-25 14:10:00,150.69,150.83,150.69,150.76,2204.0,143.3184,143.4515,143.3184,143.385,2204.0
2019-09-25 14:15:00,150.77,150.87,150.77,150.81,1424.0,143.3945,143.4896,143.3945,143.4325,1424.0
2019-09-25 14:20:00,150.76,150.76,150.69,150.74,1206.0,143.385,143.385,143.3184,143.3659,1206.0
2019-09-25 14:25:00,150.8,150.9,150.77,150.9,4282.0,143.423,143.5181,143.3945,143.5181,4282.0
2019-09-25 14:30:00,150.92,150.96,150.76,150.76,3263.0,143.5371,143.5752,143.385,143.385,3263.0
2019-09-25 14:35:00,150.74,150.75,150.66,150.66,3382.0,143.3659,143.3755,143.2899,143.2899,3382.0
2019-09-25 14:40:00,150.69,150.72,150.63,150.64,4251.0,143.3184,143.3469,143.2613,143.2708,4251.0
2019-09-25 14:45:00,150.63,150.63,150.61,150.62,1447.0,143.2613,143.2613,143.2423,143.2518,1447.0
2019-09-25 14:50:00,150.59,150.63,150.45,150.58,5469.0,143.2233,143.2613,143.0901,143.2138,5469.0
2019-09-25 14:55:00,150.56,150.7,150.51,150.63,5862.0,143.1947,143.3279,143.1472,143.2613,5862.0
2019-09-25 15:00:00,150.63,150.63,150.49,150.56,4220.0,143.2613,143.2613,143.1282,143.1947,4220.0
2019-09-25 15:05:00,150.59,150.64,150.57,150.6,3203.0,143.2233,143.2708,143.2043,143.2328,3203.0
2019-09-25 15:10:00,150.58,150.77,150.58,150.72,3160.0,143.2138,143.3945,143.2138,143.3469,3160.0
2019-09-25 15:15:00,150.74,150.95,150.74,150.92,5074.0,143.3659,143.5657,143.3659,143.5371,5074.0
2019-09-25 15:20:00,150.91,150.91,150.66,150.68,3969.0,143.5276,143.5276,143.2899,143.3089,3969.0
2019-09-25 15:25:00,150.68,150.7,150.62,150.68,3228.0,143.3089,143.3279,143.2518,143.3089,3228.0
2019-09-25 15:30:00,150.66,150.68,150.58,150.64,4309.0,143.2899,143.3089,143.2138,143.2708,4309.0
2019-09-25 15:35:00,150.65,150.65,150.38,150.52,6450.0,143.2803,143.2803,143.0236,143.1567,6450.0
2019-09-25 15:40:00,150.51,150.55,150.48,150.54,6225.0,143.1472,143.1852,143.1187,143.1757,6225.0
2019-09-25 15:45:00,150.55,150.79,150.55,150.76,9782.0,143.1852,143.4135,143.1852,143.385,9782.0
2019-09-25 15:50:00,150.78,150.95,150.78,150.86,14479.0,143.404,143.5657,143.404,143.4801,14479.0
2019-09-25 15:55:00,150.86,150.95,150.79,150.88,26656.0,143.4801,143.5657,143.4135,143.4991,26656.0
2019-09-26 09:30:00,150.75,151.4,150.63,151.38,6396.0,143.3755,143.9937,143.2613,143.9746,6396.0
2019-09-26 09:35:00,151.36,151.51,150.83,150.88,1417.0,143.9556,144.0983,143.4515,143.4991,1417.0
2019-09-26 09:40:00,150.97,151.03,150.85,151.03,500.0,143.5847,143.6418,143.4706,143.6418,500.0
2019-09-26 09:45:00,150.88,150.88,150.46,150.54,1510.0,143.4991,143.4991,143.0996,143.1757,1510.0
2019-09-26 09:50:00,150.65,150.77,150.58,150.61,1300.0,143.2803,143.3945,143.2138,143.2423,1300.0
2019-09-26 09:55:00,150.57,150.71,150.57,150.58,1858.0,143.2043,143.3374,143.2043,143.2138,1858.0
2019-09-26 10:00:00,150.75,150.87,150.53,150.86,2400.0,143.3755,143.4896,143.1662,143.4801,2400.0
2019-09-26 10:05:00,150.78,150.78,150.62,150.63,1169.0,143.404,143.404,143.2518,143.2613,1169.0
2019-09-26 10:10:00,150.61,150.79,150.61,150.79,2023.0,143.2423,143.4135,143.2423,143.4135,2023.0
2019-09-26 10:15:00,150.66,150.97,150.66,150.87,1485.0,143.2899,143.5847,143.2899,143.4896,1485.0
2019-09-26 10:20:00,150.94,150.94,150.79,150.81,3687.0,143.5562,143.5562,143.4135,143.4325,3687.0
2019-09-26 10:25:00,150.87,151.31,150.87,151.05,4115.0,143.4896,143.9081,143.4896,143.6608,4115.0
2019-09-26 10:30:00,151.04,151.16,150.87,151.16,3365.0,143.6513,143.7654,143.4896,143.7654,3365.0
2019-09-26 10:35:00,151.13,151.3,151.08,151.2,2864.0,143.7369,143.8985,143.6893,143.8034,2864.0
2019-09-26 10:40:00,151.25,151.26,150.9,151.08,10738.0,143.851,143.8605,143.5181,143.6893,10738.0
2019-09-26 10:45:00,151.04,151.14,150.9,150.98,2206.0,143.6513,143.7464,143.5181,143.5942,2206.0
2019-09-26 10:50:00,151.02,151.19,151.02,151.12,2267.0,143.6322,143.7939,143.6322,143.7274,2267.0
2019-09-26 10:55:00,151.13,151.37,150.96,151.33,6350.0,143.7369,143.9651,143.5752,143.9271,6350.0
2019-09-26 11:00:00,151.29,151.29,150.91,150.98,8421.0,143.889,143.889,143.5276,143.5942,8421.0
2019-09-26 11:05:00,150.97,151.07,150.71,150.75,2619.0,143.5847,143.6798,143.3374,143.3755,2619.0
2019-09-26 11:10:00,150.7,150.74,150.67,150.74,900.0,143.3279,143.3659,143.2994,143.3659,900.0
2019-09-26 11:15:00,150.74,150.76,150.41,150.49,6021.0,143.3659,143.385,143.0521,143.1282,6021.0
2019-09-26 11:20:00,150.53,150.58,150.41,150.52,28407.0,143.1662,143.2138,143.0521,143.1567,28407.0
2019-09-26 11:25:00,150.53,150.87,150.53,150.82,1300.0,143.1662,143.4896,143.1662,143.442,1300.0
2019-09-26 11:30:00,150.77,150.96,150.7,150.96,7000.0,143.3945,143.5752,143.3279,143.5752,7000.0
2019-09-26 11:35:00,150.96,151.0,150.85,150.98,2425.0,143.5752,143.6132,143.4706,143.5942,2425.0
2019-09-26 11:40:00,150.85,150.93,150.79,150.82,5953.0,143.4706,143.5466,143.4135,143.442,5953.0
2019-09-26 11:45:00,150.8,150.83,150.75,150.78,16157.0,143.423,143.4515,143.3755,143.404,16157.0
2019-09-26 11:50:00,150.78,150.81,150.62,150.77,4210.0,143.404,143.4325,143.2518,143.3945,4210.0
2019-09-26 11:55:00,150.83,150.83,150.72,150.72,425.0,143.4515,143.4515,143.3469,143.3469,425.0
2019-09-26 12:00:00,150.66,150.9,150.61,150.9,4416.0,143.2899,143.5181,143.2423,143.5181,4416.0
2019-09-26 12:05:00,150.86,151.0,150.85,151.0,2168.0,143.4801,143.6132,143.4706,143.6132,2168.0
2019-09-26 12:10:00,150.99,151.08,150.99,151.08,1500.0,143.6037,143.6893,143.6037,143.6893,1500.0
2019-09-26 12:15:00,151.15,151.58,151.04,151.37,51086.0,143.7559,144.1649,143.6513,143.9651,51086.0
2019-09-26 12:20:00,151.43,151.5,151.37,151.4,2625.0,144.0222,144.0888,143.9651,143.9937,2625.0
2019-09-26 12:25:00,151.42,151.5,151.4,151.4,1732.0,144.0127,144.0888,143.9937,143.9937,1732.0
2019-09-26 12:30:00,151.47,151.59,151.47,151.48,1100.0,144.0602,144.1744,144.0602,144.0697,1100.0
2019-09-26 12:35:00,151.47,151.61,151.4,151.61,2382.0,144.0602,144.1934,143.9937,144.1934,2382.0
2019-09-26 12:40:00,151.63,151.65,151.51,151.57,3028.0,144.2124,144.2314,144.0983,144.1553,3028.0
2019-09-26 12:45:00,151.59,151.59,151.53,151.53,3260.0,144.1744,144.1744,144.1173,144.1173,3260.0
2019-09-26 12:50:00,151.53,151.59,151.32,151.32,3669.0,144.1173,144.1744,143.9176,143.9176,3669.0
2019-09-26 12:55:00,151.28,151.41,151.28,151.35,1633.0,143.8795,144.0032,143.8795,143.9461,1633.0
2019-09-26 13:00:00,151.42,151.42,151.24,151.31,1000.0,144.0127,144.0127,143.8415,143.9081,1000.0
2019-09-26 13:05:00,151.34,151.35,151.14,151.14,2255.0,143.9366,143.9461,143.7464,143.7464,2255.0
2019-09-26 13:10:00,151.07,151.23,151.06,151.12,1300.0,143.6798,143.832,143.6703,143.7274,1300.0
2019-09-26 13:15:00,151.11,151.12,151.08,151.08,1901.0,143.7178,143.7274,143.6893,143.6893,1901.0
2019-09-26 13:20:00,150.98,150.98,150.88,150.88,600.0,143.5942,143.5942,143.4991,143.4991,600.0
2019-09-26 13:25:00,150.88,151.0,150.86,150.94,2402.0,143.4991,143.6132,143.4801,143.5562,2402.0
2019-09-26 13:30:00,150.99,151.15,150.91,151.15,2400.0,143.6037,143.7559,143.5276,143.7559,2400.0
2019-09-26 13:35:00,151.19,151.34,151.19,151.34,4362.0,143.7939,143.9366,143.7939,143.9366,4362.0
2019-09-26 13:40:00,151.3,151.3,151.21,151.25,1100.0,143.8985,143.8985,143.813,143.851,1100.0
2019-09-26 13:45:00,151.22,151.29,151.01,151.01,2598.0,143.8225,143.889,143.6227,143.6227,2598.0
2019-09-26 13:50:00,150.95,151.07,150.88,151.06,2333.0,143.5657,143.6798,143.4991,143.6703,2333.0
2019-09-26 13:55:00,151.1,151.21,151.08,151.11,4074.0,143.7083,143.813,143.6893,143.7178,4074.0
2019-09-26 14:00:00,151.12,151.35,151.11,151.32,3230.0,143.7274,143.9461,143.7178,143.9176,3230.0
2019-09-26 14:05:00,151.28,151.57,151.28,151.5,3182.0,143.8795,144.1553,143.8795,144.0888,3182.0
2019-09-26 14:10:00,151.47,151.47,151.26,151.32,1007.0,144.0602,144.0602,143.8605,143.9176,1007.0
2019-09-26 14:15:00,151.32,151.48,151.14,151.19,3673.0,143.9176,144.0697,143.7464,143.7939,3673.0
2019-09-26 14:20:00,151.28,151.37,151.2,151.2,1200.0,143.8795,143.9651,143.8034,143.8034,1200.0
2019-09-26 14:25:00,151.14,151.29,151.14,151.28,985.0,143.7464,143.889,143.7464,143.8795,985.0
2019-09-26 14:30:00,151.36,151.56,151.34,151.51,11887.0,143.9556,144.1458,143.9366,144.0983,11887.0
2019-09-26 14:35:00,151.51,151.73,151.51,151.66,2187.0,144.0983,144.3075,144.0983,144.2409,2187.0
2019-09-26 14:40:00,151.69,151.77,151.66,151.66,1432.0,144.2695,144.3456,144.2409,144.2409,1432.0
2019-09-26 14:45:00,151.72,151.8,151.71,151.77,2715.0,144.298,144.3741,144.2885,144.3456,2715.0
2019-09-26 14:50:00,151.77,151.77,151.69,151.69,4080.0,144.3456,144.3456,144.2695,144.2695,4080.0
2019-09-26 14:55:00,151.72,151.84,151.59,151.65,4450.0,144.298,144.4121,144.1744,144.2314,4450.0
2019-09-26 15:00:00,151.65,151.76,151.6,151.64,4103.0,144.2314,144.336,144.1839,144.2219,4103.0
2019-09-26 15:05:00,151.66,151.68,151.57,151.62,2058.0,144.2409,144.26,144.1553,144.2029,2058.0
2019-09-26 15:10:00,151.65,151.68,151.53,151.58,3436.0,144.2314,144.26,144.1173,144.1649,3436.0
2019-09-26 15:15:00,151.61,151.63,151.53,151.57,2671.0,144.1934,144.2124,144.1173,144.1553,2671.0
2019-09-26 15:20:00,151.55,151.73,151.53,151.66,4070.0,144.1363,144.3075,144.1173,144.2409,4070.0
2019-09-26 15:25:00,151.71,151.82,151.62,151.76,4768.0,144.2885,144.3931,144.2029,144.336,4768.0
2019-09-26 15:30:00,151.77,151.98,151.75,151.92,6908.0,144.3456,144.5453,144.3265,144.4882,6908.0
2019-09-26 15:35:00,151.94,151.99,151.82,151.86,5890.0,144.5072,144.5548,144.3931,144.4312,5890.0
2019-09-26 15:40:00,151.85,151.89,151.76,151.79,7124.0,144.4216,144.4597,144.336,144.3646,7124.0
2019-09-26 15:45:00,151.77,151.83,151.69,151.75,12005.0,144.3456,144.4026,144.2695,144.3265,12005.0
2019-09-26 15:50:00,151.73,151.73,151.44,151.56,16510.0,144.3075,144.3075,144.0317,144.1458,16510.0
2019-09-26 15:55:00,151.58,151.86,151.47,151.62,71020.0,144.1649,144.4312,144.0602,144.2029,71020.0
2019-09-27 09:30:00,152.0,152.24,151.62,151.8,10106.0,144.5643,144.7926,144.2029,144.3741,10106.0
2019-09-27 09:35:00,152.12,152.12,151.78,151.85,4196.0,144.6784,144.6784,144.3551,144.4216,4196.0
2019-09-27 09:40:00,151.98,151.98,151.76,151.89,1030.0,144.5453,144.5453,144.336,144.4597,1030.0
2019-09-27 09:45:00,151.9,151.9,151.54,151.64,1145.0,144.4692,144.4692,144.1268,144.2219,1145.0
2019-09-27 09:50:00,151.54,151.68,151.46,151.47,2301.0,144.1268,144.26,144.0507,144.0602,2301.0
2019-09-27 09:55:00,151.36,151.36,151.15,151.16,2300.0,143.9556,143.9556,143.7559,143.7654,2300.0
2019-09-27 10:00:00,151.21,151.46,151.13,151.46,1665.0,143.813,144.0507,143.7369,144.0507,1665.0
2019-09-27 10:05:00,151.38,151.38,151.0,151.06,2900.0,143.9746,143.9746,143.6132,143.6703,2900.0
2019-09-27 10:10:00,151.02,151.13,150.93,150.93,1592.0,143.6322,143.7369,143.5466,143.5466,1592.0
2019-09-27 10:15:00,150.98,151.21,150.98,151.21,2714.0,143.5942,143.813,143.5942,143.813,2714.0
2019-09-27 10:20:00,151.29,151.29,150.86,150.87,3690.0,143.889,143.889,143.4801,143.4896,3690.0
2019-09-27 10:25:00,150.96,151.19,150.93,151.0,5421.0,143.5752,143.7939,143.5466,143.6132,5421.0
2019-09-27 10:30:00,151.15,151.15,150.82,150.82,2451.0,143.7559,143.7559,143.442,143.442,2451.0
2019-09-27 10:35:00,150.88,151.09,150.88,151.0,3095.0,143.4991,143.6988,143.4991,143.6132,3095.0
2019-09-27 10:40:00,151.02,151.17,151.02,151.14,4848.0,143.6322,143.7749,143.6322,143.7464,4848.0
2019-09-27 10:45:00,151.09,151.25,150.94,151.07,4826.0,143.6988,143.851,143.5562,143.6798,4826.0
2019-09-27 10:50:00,151.11,151.14,150.91,150.95,8559.0,143.7178,143.7464,143.5276,143.5657,8559.0
2019-09-27 10:55:00,150.95,151.07,150.84,150.95,5261.0,143.5657,143.6798,143.4611,143.5657,5261.0
2019-09-27 11:00:00,150.95,151.03,150.9,150.95,1800.0,143.5657,143.6418,143.5181,143.5657,1800.0
2019-09-27 11:05:00,150.95,151.09,150.95,150.96,3399.0,143.5657,143.6988,143.5657,143.5752,3399.0
2019-09-27 11:10:00,150.92,151.02,150.92,151.0,2343.0,143.5371,143.6322,143.5371,143.6132,2343.0
2019-09-27 11:15:00,151.02,151.05,150.88,150.93,5007.0,143.6322,143.6608,143.4991,143.5466,5007.0
2019-09-27 11:20:00,150.89,150.98,150.73,150.78,5345.0,143.5086,143.5942,143.3564,143.404,5345.0
2019-09-27 11:25:00,150.82,150.93,150.82,150.84,1524.0,143.442,143.5466,143.442,143.4611,1524.0
2019-09-27 11:30:00,150.86,150.93,150.8,150.84,2946.0,143.4801,143.5466,143.423,143.4611,2946.0
2019-09-27 11:35:00,150.84,150.92,150.06,150.31,4525.0,143.4611,143.5371,142.7192,142.957,4525.0
2019-09-27 11:40:00,150.43,150.63,150.43,150.56,600.0,143.0711,143.2613,143.0711,143.1947,600.0
2019-09-27 11:45:00,150.66,150.66,150.54,150.54,500.0,143.2899,143.2899,143.1757,143.1757,500.0
2019-09-27 11:50:00,150.4,150.4,150.3,150.3,1399.0,143.0426,143.0426,142.9475,142.9475,1399.0
2019-09-27 11:55:00,150.31,150.8,150.3,150.65,6022.0,142.957,143.423,142.9475,143.2803,6022.0
2019-09-27 12:00:00,150.7,150.7,150.25,150.45,3152.0,143.3279,143.3279,142.8999,143.0901,3152.0
2019-09-27 12:05:00,150.34,150.67,150.34,150.62,1541.0,142.9855,143.2994,142.9855,143.2518,1541.0
2019-09-27 12:10:00,150.62,150.74,150.49,150.67,2942.0,143.2518,143.3659,143.1282,143.2994,2942.0
2019-09-27 12:15:00,150.65,150.65,150.43,150.64,1864.0,143.2803,143.2803,143.0711,143.2708,1864.0
2019-09-27 12:20:00,150.68,150.68,150.3,150.42,6337.0,143.3089,143.3089,142.9475,143.0616,6337.0
2019-09-27 12:25:00,150.35,150.41,150.35,150.36,600.0,142.995,143.0521,142.995,143.0045,600.0
2019-09-27 12:30:00,150.29,150.33,150.21,150.28,1452.0,142.938,142.976,142.8619,142.9284,1452.0
2019-09-27 12:35:00,150.34,150.47,150.34,150.37,1108.0,142.9855,143.1092,142.9855,143.014,1108.0
2019-09-27 12:40:00,150.36,150.41,150.31,150.41,1305.0,143.0045,143.0521,142.957,143.0521,1305.0
2019-09-27 12:45:00,150.45,150.46,150.25,150.25,911.0,143.0901,143.0996,142.8999,142.8999,911.0
2019-09-27 12:50:00,150.05,150.27,150.02,150.02,1116.0,142.7097,142.9189,142.6812,142.6812,1116.0
2019-09-27 12:55:00,150.0,150.19,149.92,149.94,2202.0,142.6621,142.8428,142.5861,142.6051,2202.0
2019-09-27 13:00:00,149.86,150.06,149.8,149.91,1500.0,142.529,142.7192,142.4719,142.5765,1500.0
2019-09-27 13:05:00,149.92,150.04,149.86,150.04,1400.0,142.5861,142.7002,142.529,142.7002,1400.0
2019-09-27 13:10:00,149.99,150.06,149.99,150.06,1100.0,142.6526,142.7192,142.6526,142.7192,1100.0
2019-09-27 13:15:00,150.06,150.06,149.87,149.94,3599.0,142.7192,142.7192,142.5385,142.6051,3599.0
2019-09-27 13:20:00,149.94,149.95,149.53,149.59,31518.0,142.6051,142.6146,142.2151,142.2722,31518.0
2019-09-27 13:25:00,149.58,149.92,149.48,149.9,2643.0,142.2627,142.5861,142.1676,142.567,2643.0
2019-09-27 13:30:00,149.87,150.05,149.87,150.05,3218.0,142.5385,142.7097,142.5385,142.7097,3218.0
2019-09-27 13:35:00,149.99,149.99,149.75,149.81,3008.0,142.6526,142.6526,142.4244,142.4814,3008.0
2019-09-27 13:40:00,149.89,150.01,149.89,149.96,1500.0,142.5575,142.6717,142.5575,142.6241,1500.0
2019-09-27 13:45:00,149.97,150.01,149.84,149.88,4298.0,142.6336,142.6717,142.51,142.548,4298.0
2019-09-27 13:50:00,149.78,149.78,149.49,149.69,2554.0,142.4529,142.4529,142.1771,142.3673,2554.0
2019-09-27 13:55:00,149.81,149.87,149.65,149.66,1505.0,142.4814,142.5385,142.3293,142.3388,1505.0
2019-09-27 14:00:00,149.76,149.76,149.34,149.34,3154.0,142.4339,142.4339,142.0344,142.0344,3154.0
2019-09-27 14:05:00,149.42,149.43,149.09,149.09,2750.0,142.1105,142.12,141.7967,141.7967,2750.0
2019-09-27 14:10:00,149.13,149.13,148.91,149.06,7163.0,141.8347,141.8347,141.6255,141.7681,7163.0
2019-09-27 14:15:00,149.02,149.06,148.33,148.4,24062.0,141.7301,141.7681,141.0738,141.1404,24062.0
2019-09-27 14:20:00,148.44,148.56,148.15,148.42,15047.0,141.1785,141.2926,140.9026,141.1594,15047.0
2019-09-27 14:25:00,148.39,148.39,147.93,148.13,20452.0,141.1309,141.1309,140.6934,140.8836,20452.0
2019-09-27 14:30:00,148.08,148.12,147.86,148.04,10917.0,140.8361,140.8741,140.6268,140.798,10917.0
2019-09-27 14:35:00,148.01,148.06,147.97,148.02,5796.0,140.7695,140.817,140.7314,140.779,5796.0
2019-09-27 14:40:00,148.0,148.05,147.83,147.83,6585.0,140.76,140.8075,140.5983,140.5983,6585.0
2019-09-27 14:45:00,147.79,148.03,147.79,147.88,4291.0,140.5603,140.7885,140.5603,140.6459,4291.0
2019-09-27 14:50:00,147.93,148.17,147.67,147.99,7801.0,140.6934,140.9217,140.4461,140.7505,7801.0
2019-09-27 14:55:00,148.02,148.22,147.79,147.92,13658.0,140.779,140.9692,140.5603,140.6839,13658.0
2019-09-27 15:00:00,147.93,148.05,147.79,147.97,7678.0,140.6934,140.8075,140.5603,140.7314,7678.0
2019-09-27 15:05:00,147.97,148.02,147.87,148.02,8216.0,140.7314,140.779,140.6363,140.779,8216.0
2019-09-27 15:10:00,148.07,148.11,148.01,148.02,7323.0,140.8266,140.8646,140.7695,140.779,7323.0
2019-09-27 15:15:00,148.07,148.33,148.07,148.33,5874.0,140.8266,141.0738,140.8266,141.0738,5874.0
2019-09-27 15:20:00,148.33,148.62,148.33,148.57,4659.0,141.0738,141.3497,141.0738,141.3021,4659.0
2019-09-27 15:25:00,148.58,148.58,148.33,148.35,3170.0,141.3116,141.3116,141.0738,141.0929,3170.0
2019-09-27 15:30:00,148.33,148.65,148.33,148.65,4546.0,141.0738,141.3782,141.0738,141.3782,4546.0
2019-09-27 15:35:00,148.66,148.75,148.57,148.75,4869.0,141.3877,141.4733,141.3021,141.4733,4869.0
2019-09-27 15:40:00,148.75,148.75,148.59,148.61,7787.0,141.4733,141.4733,141.3211,141.3401,7787.0
2019-09-27 15:45:00,148.6,148.68,148.55,148.64,8592.0,141.3306,141.4067,141.2831,141.3687,8592.0
2019-09-27 15:50:00,148.65,148.8,148.58,148.72,17772.0,141.3782,141.5208,141.3116,141.4448,17772.0
2019-09-27 15:55:00,148.7,149.05,148.58,148.93,64636.0,141.4257,141.7586,141.3116,141.6445,64636.0
2019-09-30 09:30:00,149.68,150.26,149.3,150.09,8437.0,142.3578,142.9094,141.9964,142.7477,8437.0
2019-09-30 09:35:00,150.17,150.43,149.69,149.98,12915.0,142.8238,143.0711,142.3673,142.6431,12915.0
2019-09-30 09:40:00,150.04,150.41,150.04,150.35,2533.0,142.7002,143.0521,142.7002,142.995,2533.0
2019-09-30 09:45:00,150.34,150.48,150.02,150.02,15177.0,142.9855,143.1187,142.6812,142.6812,15177.0
2019-09-30 09:50:00,149.94,150.92,149.88,150.8,4829.0,142.6051,143.5371,142.548,143.423,4829.0
2019-09-30 09:55:00,150.78,150.78,150.54,150.68,3700.0,143.404,143.404,143.1757,143.3089,3700.0
2019-09-30 10:00:00,150.61,151.0,150.54,150.88,5490.0,143.2423,143.6132,143.1757,143.4991,5490.0
2019-09-30 10:05:00,150.85,151.29,150.85,151.13,3197.0,143.4706,143.889,143.4706,143.7369,3197.0
2019-09-30 10:10:00,151.27,151.41,151.16,151.25,2208.0,143.87,144.0032,143.7654,143.851,2208.0
2019-09-30 10:15:00,151.21,151.21,151.03,151.18,1950.0,143.813,143.813,143.6418,143.7844,1950.0
2019-09-30 10:20:00,151.25,151.25,150.92,151.21,1604.0,143.851,143.851,143.5371,143.813,1604.0
2019-09-30 10:25:00,151.3,151.33,151.13,151.13,2111.0,143.8985,143.9271,143.7369,143.7369,2111.0
2019-09-30 10:30:00,151.09,151.15,151.02,151.02,1300.0,143.6988,143.7559,143.6322,143.6322,1300.0
2019-09-30 10:35:00,151.1,151.1,150.99,151.03,1900.0,143.7083,143.7083,143.6037,143.6418,1900.0
2019-09-30 10:40:00,151.09,151.14,150.98,151.06,4210.0,143.6988,143.7464,143.5942,143.6703,4210.0
2019-09-30 10:45:00,151.0,151.29,151.0,151.15,4381.0,143.6132,143.889,143.6132,143.7559,4381.0
2019-09-30 10:50:00,151.2,151.24,151.09,151.2,1324.0,143.8034,143.8415,143.6988,143.8034,1324.0
2019-09-30 10:55:00,151.31,151.34,151.2,151.3,3800.0,143.9081,143.9366,143.8034,143.8985,3800.0
2019-09-30 11:00:00,151.3,151.63,151.3,151.58,8051.0,143.8985,144.2124,143.8985,144.1649,8051.0
2019-09-30 11:05:00,151.49,151.96,151.49,151.81,27558.0,144.0793,144.5263,144.0793,144.3836,27558.0
2019-09-30 11:10:00,151.84,151.84,151.47,151.48,9027.0,144.4121,144.4121,144.0602,144.0697,9027.0
2019-09-30 11:15:00,151.48,151.48,151.22,151.42,3408.0,144.0697,144.0697,143.8225,144.0127,3408.0
2019-09-30 11:20:00,151.42,151.42,151.27,151.35,1825.0,144.0127,144.0127,143.87,143.9461,1825.0
2019-09-30 11:25:00,151.35,151.57,151.34,151.44,4531.0,143.9461,144.1553,143.9366,144.0317,4531.0
2019-09-30 11:30:00,151.34,151.44,151.25,151.33,4300.0,143.9366,144.0317,143.851,143.9271,4300.0
2019-09-30 11:35:00,151.36,151.44,151.3,151.43,2700.0,143.9556,144.0317,143.8985,144.0222,2700.0
2019-09-30 11:40:00,151.44,151.52,151.43,151.43,6548.0,144.0317,144.1078,144.0222,144.0222,6548.0
2019-09-30 11:45:00,151.47,151.54,151.42,151.46,2500.0,144.0602,144.1268,144.0127,144.0507,2500.0
2019-09-30 11:50:00,151.44,151.65,151.43,151.65,1382.0,144.0317,144.2314,144.0222,144.2314,1382.0
2019-09-30 11:55:00,151.65,151.71,151.6,151.66,3481.0,144.2314,144.2885,144.1839,144.2409,3481.0
2019-09-30 12:00:00,151.67,151.93,151.67,151.74,3339.0,144.2504,144.4977,144.2504,144.317,3339.0
2019-09-30 12:05:00,151.71,151.94,151.68,151.94,1800.0,144.2885,144.5072,144.26,144.5072,1800.0
2019-09-30 12:10:00,151.95,152.24,151.92,152.24,7167.0,144.5168,144.7926,144.4882,144.7926,7167.0
2019-09-30 12:15:00,152.23,152.49,152.17,152.44,4650.0,144.7831,145.0303,144.726,144.9828,4650.0
2019-09-30 12:20:00,152.41,152.45,152.28,152.34,6174.0,144.9542,144.9923,144.8306,144.8877,6174.0
2019-09-30 12:25:00,152.28,152.34,152.1,152.1,2276.0,144.8306,144.8877,144.6594,144.6594,2276.0
2019-09-30 12:30:00,152.03,152.03,151.97,151.98,1823.0,144.5928,144.5928,144.5358,144.5453,1823.0
2019-09-30 12:35:00,151.99,152.13,151.99,152.06,2032.0,144.5548,144.6879,144.5548,144.6214,2032.0
2019-09-30 12:40:00,152.09,152.15,152.04,152.11,5383.0,144.6499,144.707,144.6023,144.6689,5383.0
2019-09-30 12:45:00,152.13,152.16,152.08,152.11,1400.0,144.6879,144.7165,144.6404,144.6689,1400.0
2019-09-30 12:50:00,152.1,152.12,151.93,152.05,6412.0,144.6594,144.6784,144.4977,144.6119,6412.0
2019-09-30 12:55:00,152.08,152.08,151.96,152.04,7616.0,144.6404,144.6404,144.5263,144.6023,7616.0
2019-09-30 13:00:00,152.07,152.07,151.97,152.04,3040.0,144.6309,144.6309,144.5358,144.6023,3040.0
2019-09-30 13:05:00,152.05,152.05,151.85,151.98,4956.0,144.6119,144.6119,144.4216,144.5453,4956.0
2019-09-30 13:10:00,151.94,152.05,151.89,152.02,2532.0,144.5072,144.6119,144.4597,144.5833,2532.0
2019-09-30 13:15:00,152.05,152.05,151.92,152.0,5079.0,144.6119,144.6119,144.4882,144.5643,5079.0
2019-09-30 13:20:00,152.0,152.1,151.92,151.95,8407.0,144.5643,144.6594,144.4882,144.5168,8407.0
2019-09-30 13:25:00,151.91,151.99,151.87,151.94,3810.0,144.4787,144.5548,144.4407,144.5072,3810.0
2019-09-30 13:30:00,151.95,151.97,151.91,151.94,1300.0,144.5168,144.5358,144.4787,144.5072,1300.0
2019-09-30 13:35:00,151.91,152.01,151.87,151.93,6519.0,144.4787,144.5738,144.4407,144.4977,6519.0
2019-09-30 13:40:00,151.89,151.95,151.89,151.89,1824.0,144.4597,144.5168,144.4597,144.4597,1824.0
2019-09-30 13:45:00,151.89,151.97,151.88,151.94,6817.0,144.4597,144.5358,144.4502,144.5072,6817.0
2019-09-30 13:50:00,151.95,151.95,151.87,151.9,4325.0,144.5168,144.5168,144.4407,144.4692,4325.0
2019-09-30 13:55:00,151.9,151.91,151.8,151.83,5477.0,144.4692,144.4787,144.3741,144.4026,5477.0
2019-09-30 14:00:00,151.85,152.17,151.8,152.1,4031.0,144.4216,144.726,144.3741,144.6594,4031.0
2019-09-30 14:05:00,152.2,152.25,151.96,151.96,7346.0,144.7545,144.8021,144.5263,144.5263,7346.0
2019-09-30 14:10:00,151.97,152.07,151.91,152.0,5599.0,144.5358,144.6309,144.4787,144.5643,5599.0
2019-09-30 14:15:00,151.99,152.14,151.97,152.14,4396.0,144.5548,144.6975,144.5358,144.6975,4396.0
2019-09-30 14:20:00,152.14,152.27,152.13,152.25,3202.0,144.6975,144.8211,144.6879,144.8021,3202.0
2019-09-30 14:25:00,152.25,152.25,152.14,152.2,3100.0,144.8021,144.8021,144.6975,144.7545,3100.0
2019-09-30 14:30:00,152.19,152.33,152.19,152.33,3712.0,144.745,144.8782,144.745,144.8782,3712.0
2019-09-30 14:35:00,152.28,152.38,152.28,152.33,6400.0,144.8306,144.9257,144.8306,144.8782,6400.0
2019-09-30 14:40:00,152.29,152.31,152.19,152.22,5698.0,144.8401,144.8591,144.745,144.7735,5698.0
2019-09-30 14:45:00,152.22,152.26,152.08,152.1,3200.0,144.7735,144.8116,144.6404,144.6594,3200.0
2019-09-30 14:50:00,152.13,152.24,152.09,152.24,2000.0,144.6879,144.7926,144.6499,144.7926,2000.0
2019-09-30 14:55:00,152.19,152.24,152.07,152.21,3115.0,144.745,144.7926,144.6309,144.764,3115.0
2019-09-30 15:00:00,152.2,152.2,151.88,151.88,5020.0,144.7545,144.7545,144.4502,144.4502,5020.0
2019-09-30 15:05:00,151.91,152.1,151.91,152.09,3360.0,144.4787,144.6594,144.4787,144.6499,3360.0
2019-09-30 15:10:00,152.05,152.15,152.02,152.14,3043.0,144.6119,144.707,144.5833,144.6975,3043.0
2019-09-30 15:15:00,152.14,152.14,152.05,152.12,4201.0,144.6975,144.6975,144.6119,144.6784,4201.0
2019-09-30 15:20:00,152.12,152.23,152.03,152.03,11266.0,144.6784,144.7831,144.5928,144.5928,11266.0
2019-09-30 15:25:00,152.02,152.12,152.02,152.06,3600.0,144.5833,144.6784,144.5833,144.6214,3600.0
2019-09-30 15:30:00,152.07,152.07,151.81,151.81,5513.0,144.6309,144.6309,144.3836,144.3836,5513.0
2019-09-30 15:35:00,151.83,151.83,151.7,151.74,8626.0,144.4026,144.4026,144.279,144.317,8626.0
2019-09-30 15:40:00,151.74,151.74,151.58,151.61,15854.0,144.317,144.317,144.1649,144.1934,15854.0
2019-09-30 15:45:00,151.61,151.62,151.36,151.41,14788.0,144.1934,144.2029,143.9556,144.0032,14788.0
2019-09-30 15:50:00,151.34,151.43,151.2,151.22,20003.0,143.9366,144.0222,143.8034,143.8225,20003.0
2019-09-30 15:55:00,151.19,151.25,150.93,151.22,92752.0,143.7939,143.851,143.5466,143.8225,92752.0
2019-10-01 09:30:00,151.34,152.46,151.34,152.46,7932.0,143.9366,145.0018,143.9366,145.0018,7932.0
2019-10-01 09:35:00,152.31,152.47,151.72,151.72,8863.0,144.8591,145.0113,144.298,144.298,8863.0
2019-10-01 09:40:00,151.64,152.02,151.62,152.01,2325.0,144.2219,144.5833,144.2029,144.5738,2325.0
2019-10-01 09:45:00,152.15,152.17,151.82,152.0,4373.0,144.707,144.726,144.3931,144.5643,4373.0
2019-10-01 09:50:00,151.92,151.95,151.8,151.85,2861.0,144.4882,144.5168,144.3741,144.4216,2861.0
2019-10-01 09:55:00,151.84,152.0,151.78,151.81,3560.0,144.4121,144.5643,144.3551,144.3836,3560.0
2019-10-01 10:00:00,151.8,151.95,151.48,151.48,3743.0,144.3741,144.5168,144.0697,144.0697,3743.0
2019-10-01 10:05:00,151.36,151.36,150.82,150.97,5506.0,143.9556,143.9556,143.442,143.5847,5506.0
2019-10-01 10:10:00,150.88,151.6,150.88,151.6,4337.0,143.4991,144.1839,143.4991,144.1839,4337.0
2019-10-01 10:15:00,151.88,152.0,151.88,151.96,3085.0,144.4502,144.5643,144.4502,144.5263,3085.0
2019-10-01 10:20:00,151.77,151.98,151.7,151.98,1436.0,144.3456,144.5453,144.279,144.5453,1436.0
2019-10-01 10:25:00,151.92,152.03,151.82,151.97,7428.0,144.4882,144.5928,144.3931,144.5358,7428.0
2019-10-01 10:30:00,151.85,151.88,151.27,151.34,3100.0,144.4216,144.4502,143.87,143.9366,3100.0
2019-10-01 10:35:00,151.29,151.84,151.29,151.84,2300.0,143.889,144.4121,143.889,144.4121,2300.0
2019-10-01 10:40:00,151.65,152.0,151.65,151.99,5356.0,144.2314,144.5643,144.2314,144.5548,5356.0
2019-10-01 10:45:00,151.93,151.94,151.75,151.75,12300.0,144.4977,144.5072,144.3265,144.3265,12300.0
2019-10-01 10:50:00,151.78,151.83,151.53,151.69,5178.0,144.3551,144.4026,144.1173,144.2695,5178.0
2019-10-01 10:55:00,151.54,151.75,151.54,151.61,1997.0,144.1268,144.3265,144.1268,144.1934,1997.0
2019-10-01 11:00:00,151.44,151.44,151.07,151.13,4827.0,144.0317,144.0317,143.6798,143.7369,4827.0
2019-10-01 11:05:00,151.03,151.12,151.0,151.1,1660.0,143.6418,143.7274,143.6132,143.7083,1660.0
2019-10-01 11:10:00,151.28,151.28,150.94,150.94,5100.0,143.8795,143.8795,143.5562,143.5562,5100.0
2019-10-01 11:15:00,150.75,150.95,150.75,150.84,3600.0,143.3755,143.5657,143.3755,143.4611,3600.0
2019-10-01 11:20:00,150.75,150.93,150.75,150.93,2665.0,143.3755,143.5466,143.3755,143.5466,2665.0
2019-10-01 11:25:00,150.89,150.89,150.79,150.89,2118.0,143.5086,143.5086,143.4135,143.5086,2118.0
2019-10-01 11:30:00,150.79,150.9,150.79,150.8,3943.0,143.4135,143.5181,143.4135,143.423,3943.0
2019-10-01 11:35:00,150.77,150.77,150.66,150.7,2729.0,143.3945,143.3945,143.2899,143.3279,2729.0
2019-10-01 11:40:00,150.7,150.7,150.48,150.53,4229.0,143.3279,143.3279,143.1187,143.1662,4229.0
2019-10-01 11:45:00,150.54,150.71,150.52,150.52,2390.0,143.1757,143.3374,143.1567,143.1567,2390.0
2019-10-01 11:50:00,150.6,150.69,150.5,150.5,4363.0,143.2328,143.3184,143.1377,143.1377,4363.0
2019-10-01 11:55:00,150.44,150.53,150.3,150.52,2715.0,143.0806,143.1662,142.9475,143.1567,2715.0
2019-10-01 12:00:00,150.56,150.57,150.38,150.45,2452.0,143.1947,143.2043,143.0236,143.0901,2452.0
2019-10-01 12:05:00,150.4,150.58,150.38,150.38,13686.0,143.0426,143.2138,143.0236,143.0236,13686.0
2019-10-01 12:10:00,150.31,150.31,150.1,150.16,2415.0,142.957,142.957,142.7573,142.8143,2415.0
2019-10-01 12:15:00,150.11,150.14,150.06,150.14,2900.0,142.7668,142.7953,142.7192,142.7953,2900.0
2019-10-01 12:20:00,150.15,150.16,150.03,150.05,3442.0,142.8048,142.8143,142.6907,142.7097,3442.0
2019-10-01 12:25:00,150.06,150.27,150.05,150.22,4736.0,142.7192,142.9189,142.7097,142.8714,4736.0
2019-10-01 12:30:00,150.22,150.29,150.03,150.06,1929.0,142.8714,142.938,142.6907,142.7192,1929.0
2019-10-01 12:35:00,150.04,150.06,149.84,149.87,4149.0,142.7002,142.7192,142.51,142.5385,4149.0
2019-10-01 12:40:00,149.96,150.07,149.95,150.01,5300.0,142.6241,142.7287,142.6146,142.6717,5300.0
2019-10-01 12:45:00,150.09,150.18,150.06,150.11,2455.0,142.7477,142.8333,142.7192,142.7668,2455.0
2019-10-01 12:50:00,150.13,150.17,150.1,150.14,2295.0,142.7858,142.8238,142.7573,142.7953,2295.0
2019-10-01 12:55:00,150.14,150.14,149.74,149.75,3900.0,142.7953,142.7953,142.4149,142.4244,3900.0
2019-10-01 13:00:00,149.65,149.65,149.53,149.53,3915.0,142.3293,142.3293,142.2151,142.2151,3915.0
2019-10-01 13:05:00,149.49,149.49,149.34,149.42,4450.0,142.1771,142.1771,142.0344,142.1105,4450.0
2019-10-01 13:10:00,149.37,149.37,149.27,149.31,4219.0,142.063,142.063,141.9679,142.0059,4219.0
2019-10-01 13:15:00,149.31,149.54,149.3,149.53,22146.0,142.0059,142.2246,141.9964,142.2151,22146.0
2019-10-01 13:20:00,149.56,149.57,149.46,149.46,2254.0,142.2437,142.2532,142.1486,142.1486,2254.0
2019-10-01 13:25:00,149.46,149.57,149.43,149.5,5785.0,142.1486,142.2532,142.12,142.1866,5785.0
2019-10-01 13:30:00,149.5,149.53,149.4,149.44,7122.0,142.1866,142.2151,142.0915,142.1295,7122.0
2019-10-01 13:35:00,149.47,149.49,149.44,149.48,3900.0,142.1581,142.1771,142.1295,142.1676,3900.0
2019-10-01 13:40:00,149.47,149.6,149.47,149.6,8403.0,142.1581,142.2817,142.1581,142.2817,8403.0
2019-10-01 13:45:00,149.56,149.7,149.56,149.69,1901.0,142.2437,142.3768,142.2437,142.3673,1901.0
2019-10-01 13:50:00,149.68,149.74,149.64,149.71,3050.0,142.3578,142.4149,142.3198,142.3863,3050.0
2019-10-01 13:55:00,149.71,149.71,149.51,149.55,14417.0,142.3863,142.3863,142.1961,142.2342,14417.0
2019-10-01 14:00:00,149.54,149.54,149.18,149.31,3623.0,142.2246,142.2246,141.8823,142.0059,3623.0
2019-10-01 14:05:00,149.26,149.35,149.21,149.21,2800.0,141.9583,142.0439,141.9108,141.9108,2800.0
2019-10-01 14:10:00,149.24,149.38,149.24,149.38,1383.0,141.9393,142.0725,141.9393,142.0725,1383.0
2019-10-01 14:15:00,149.39,149.46,149.33,149.42,6891.0,142.082,142.1486,142.0249,142.1105,6891.0
2019-10-01 14:20:00,149.4,149.51,149.4,149.48,1270.0,142.0915,142.1961,142.0915,142.1676,1270.0
2019-10-01 14:25:00,149.5,149.5,149.34,149.35,4278.0,142.1866,142.1866,142.0344,142.0439,4278.0
2019-10-01 14:30:00,149.33,149.45,149.33,149.38,1789.0,142.0249,142.139,142.0249,142.0725,1789.0
2019-10-01 14:35:00,149.36,149.37,149.21,149.21,3207.0,142.0535,142.063,141.9108,141.9108,3207.0
2019-10-01 14:40:00,149.24,149.35,149.23,149.32,18118.0,141.9393,142.0439,141.9298,142.0154,18118.0
2019-10-01 14:45:00,149.3,149.58,149.29,149.47,5773.0,141.9964,142.2627,141.9869,142.1581,5773.0
2019-10-01 14:50:00,149.5,149.5,149.38,149.4,2881.0,142.1866,142.1866,142.0725,142.0915,2881.0
2019-10-01 14:55:00,149.39,149.4,149.27,149.32,6278.0,142.082,142.0915,141.9679,142.0154,6278.0
2019-10-01 15:00:00,149.33,149.4,149.3,149.4,4784.0,142.0249,142.0915,141.9964,142.0915,4784.0
2019-10-01 15:05:00,149.43,149.58,149.41,149.57,3068.0,142.12,142.2627,142.101,142.2532,3068.0
2019-10-01 15:10:00,149.51,149.51,149.39,149.43,4495.0,142.1961,142.1961,142.082,142.12,4495.0
2019-10-01 15:15:00,149.39,149.5,149.39,149.44,2246.0,142.082,142.1866,142.082,142.1295,2246.0
2019-10-01 15:20:00,149.44,149.48,149.37,149.48,14642.0,142.1295,142.1676,142.063,142.1676,14642.0
2019-10-01 15:25:00,149.45,149.57,149.45,149.51,8018.0,142.139,142.2532,142.139,142.1961,8018.0
2019-10-01 15:30:00,149.53,149.53,149.36,149.44,4209.0,142.2151,142.2151,142.0535,142.1295,4209.0
2019-10-01 15:35:00,149.46,149.5,149.21,149.24,7390.0,142.1486,142.1866,141.9108,141.9393,7390.0
2019-10-01 15:40:00,149.25,149.25,149.07,149.14,9036.0,141.9488,141.9488,141.7776,141.8442,9036.0
2019-10-01 15:45:00,149.1,149.15,148.89,148.93,12545.0,141.8062,141.8537,141.6064,141.6445,12545.0
2019-10-01 15:50:00,148.89,149.28,148.87,149.28,19062.0,141.6064,141.9774,141.5874,141.9774,19062.0
2019-10-01 15:55:00,149.21,149.35,149.02,149.11,37423.0,141.9108,142.0439,141.7301,141.8157,37423.0
2019-10-02 09:30:00,148.31,148.59,148.05,148.18,13881.0,141.0548,141.3211,140.8075,140.9312,13881.0
2019-10-02 09:35:00,148.19,148.23,147.26,147.72,19373.0,140.9407,140.9787,140.0562,140.4937,19373.0
2019-10-02 09:40:00,147.7,147.97,147.46,147.97,6899.0,140.4747,140.7314,140.2464,140.7314,6899.0
2019-10-02 09:45:00,147.85,147.86,147.41,147.41,7300.0,140.6173,140.6268,140.1988,140.1988,7300.0
2019-10-02 09:50:00,147.26,147.35,146.37,146.51,3748.0,140.0562,140.1418,139.2097,139.3429,3748.0
2019-10-02 09:55:00,146.41,147.09,146.28,146.78,16001.0,139.2478,139.8945,139.1241,139.5997,16001.0
2019-10-02 10:00:00,146.81,146.99,146.52,146.69,8627.0,139.6282,139.7994,139.3524,139.5141,8627.0
2019-10-02 10:05:00,146.7,146.81,146.23,146.3,23023.0,139.5236,139.6282,139.0766,139.1431,23023.0
2019-10-02 10:10:00,146.25,146.69,145.91,146.54,11090.0,139.0956,139.5141,138.7722,139.3714,11090.0
2019-10-02 10:15:00,146.54,146.68,146.44,146.58,5691.0,139.3714,139.5046,139.2763,139.4094,5691.0
2019-10-02 10:20:00,146.65,146.83,146.44,146.44,5533.0,139.476,139.6472,139.2763,139.2763,5533.0
2019-10-02 10:25:00,146.47,146.47,145.9,146.13,11484.0,139.3048,139.3048,138.7627,138.9815,11484.0
2019-10-02 10:30:00,146.11,146.11,145.57,145.78,11650.0,138.9624,138.9624,138.4489,138.6486,11650.0
2019-10-02 10:35:00,145.73,145.74,145.19,145.39,9695.0,138.601,138.6105,138.0874,138.2777,9695.0
2019-10-02 10:40:00,145.28,145.41,145.02,145.02,8200.0,138.173,138.2967,137.9258,137.9258,8200.0
2019-10-02 10:45:00,145.03,145.17,144.78,144.78,7965.0,137.9353,138.0684,137.6975,137.6975,7965.0
2019-10-02 10:50:00,144.77,145.05,144.59,145.01,11694.0,137.688,137.9543,137.5168,137.9163,11694.0
2019-10-02 10:55:00,145.07,145.33,144.98,145.15,3585.0,137.9733,138.2206,137.8877,138.0494,3585.0
2019-10-02 11:00:00,145.19,145.39,145.18,145.27,5304.0,138.0874,138.2777,138.0779,138.1635,5304.0
2019-10-02 11:05:00,145.27,145.41,145.0,145.4,37593.0,138.1635,138.2967,137.9067,138.2872,37593.0
2019-10-02 11:10:00,145.34,145.88,145.25,145.78,8166.0,138.2301,138.7437,138.1445,138.6486,8166.0
2019-10-02 11:15:00,145.78,145.82,145.43,145.57,5730.0,138.6486,138.6866,138.3157,138.4489,5730.0
2019-10-02 11:20:00,145.64,145.72,145.34,145.43,9541.0,138.5154,138.5915,138.2301,138.3157,9541.0
2019-10-02 11:25:00,145.49,145.49,145.13,145.13,1202.0,138.3728,138.3728,138.0304,138.0304,1202.0
2019-10-02 11:30:00,145.15,145.3,145.04,145.06,4736.0,138.0494,138.1921,137.9448,137.9638,4736.0
2019-10-02 11:35:00,145.13,145.36,145.11,145.36,2735.0,138.0304,138.2491,138.0114,138.2491,2735.0
2019-10-02 11:40:00,145.34,145.64,145.34,145.49,1949.0,138.2301,138.5154,138.2301,138.3728,1949.0
2019-10-02 11:45:00,145.5,145.68,145.47,145.57,2504.0,138.3823,138.5535,138.3537,138.4489,2504.0
2019-10-02 11:50:00,145.68,145.78,145.58,145.67,3725.0,138.5535,138.6486,138.4584,138.544,3725.0
2019-10-02 11:55:00,145.67,145.84,145.58,145.8,3934.0,138.544,138.7056,138.4584,138.6676,3934.0
2019-10-02 12:00:00,145.78,145.83,145.55,145.55,7419.0,138.6486,138.6961,138.4298,138.4298,7419.0
2019-10-02 12:05:00,145.6,145.6,145.44,145.44,3693.0,138.4774,138.4774,138.3252,138.3252,3693.0
2019-10-02 12:10:00,145.37,145.37,145.07,145.25,6669.0,138.2586,138.2586,137.9733,138.1445,6669.0
2019-10-02 12:15:00,145.33,145.33,145.16,145.2,2460.0,138.2206,138.2206,138.0589,138.097,2460.0
2019-10-02 12:20:00,145.27,145.3,145.11,145.2,5443.0,138.1635,138.1921,138.0114,138.097,5443.0
2019-10-02 12:25:00,145.1,145.24,145.06,145.11,3006.0,138.0018,138.135,137.9638,138.0114,3006.0
2019-10-02 12:30:00,145.05,145.09,145.0,145.0,9043.0,137.9543,137.9923,137.9067,137.9067,9043.0
2019-10-02 12:35:00,144.97,145.02,144.93,144.94,2460.0,137.8782,137.9258,137.8402,137.8497,2460.0
2019-10-02 12:40:00,144.93,145.02,144.83,144.83,6728.0,137.8402,137.9258,137.7451,137.7451,6728.0
2019-10-02 12:45:00,144.87,144.87,144.57,144.59,14312.0,137.7831,137.7831,137.4978,137.5168,14312.0
2019-10-02 12:50:00,144.62,144.7,144.46,144.46,12588.0,137.5453,137.6214,137.3932,137.3932,12588.0
2019-10-02 12:55:00,144.48,144.54,144.41,144.42,4040.0,137.4122,137.4692,137.3456,137.3551,4040.0
2019-10-02 13:00:00,144.39,144.65,144.35,144.57,10850.0,137.3266,137.5739,137.2885,137.4978,10850.0
2019-10-02 13:05:00,144.76,145.11,144.76,145.11,3510.0,137.6785,138.0114,137.6785,138.0114,3510.0
2019-10-02 13:10:00,145.12,145.26,144.99,145.19,11018.0,138.0209,138.154,137.8972,138.0874,11018.0
2019-10-02 13:15:00,145.15,145.15,144.97,145.0,6406.0,138.0494,138.0494,137.8782,137.9067,6406.0
2019-10-02 13:20:00,144.98,145.15,144.93,145.0,5643.0,137.8877,138.0494,137.8402,137.9067,5643.0
2019-10-02 13:25:00,145.03,145.09,144.95,145.07,4163.0,137.9353,137.9923,137.8592,137.9733,4163.0
2019-10-02 13:30:00,145.09,145.21,145.09,145.1,5324.0,137.9923,138.1065,137.9923,138.0018,5324.0
2019-10-02 13:35:00,145.16,145.16,144.92,145.0,8917.0,138.0589,138.0589,137.8307,137.9067,8917.0
2019-10-02 13:40:00,145.02,145.02,144.98,145.01,852.0,137.9258,137.9258,137.8877,137.9163,852.0
2019-10-02 13:45:00,144.98,145.04,144.96,145.0,9060.0,137.8877,137.9448,137.8687,137.9067,9060.0
2019-10-02 13:50:00,145.02,145.06,144.98,144.98,15865.0,137.9258,137.9638,137.8877,137.8877,15865.0
2019-10-02 13:55:00,144.99,145.32,144.95,145.22,8027.0,137.8972,138.2111,137.8592,138.116,8027.0
2019-10-02 14:00:00,145.17,145.24,145.05,145.14,3046.0,138.0684,138.135,137.9543,138.0399,3046.0
2019-10-02 14:05:00,145.19,145.41,145.12,145.41,4639.0,138.0874,138.2967,138.0209,138.2967,4639.0
2019-10-02 14:10:00,145.41,145.65,145.37,145.59,5935.0,138.2967,138.5249,138.2586,138.4679,5935.0
2019-10-02 14:15:00,145.63,145.83,145.63,145.74,3563.0,138.5059,138.6961,138.5059,138.6105,3563.0
2019-10-02 14:20:00,145.73,146.25,145.73,146.25,2300.0,138.601,139.0956,138.601,139.0956,2300.0
2019-10-02 14:25:00,146.19,146.46,146.14,146.44,8713.0,139.0385,139.2953,138.991,139.2763,8713.0
2019-10-02 14:30:00,146.38,146.49,146.24,146.3,6536.0,139.2192,139.3238,139.0861,139.1431,6536.0
2019-10-02 14:35:00,146.31,146.31,145.96,146.01,6758.0,139.1527,139.1527,138.8198,138.8673,6758.0
2019-10-02 14:40:00,145.93,145.98,145.38,145.38,7596.0,138.7912,138.8388,138.2681,138.2681,7596.0
2019-10-02 14:45:00,145.41,145.64,145.4,145.52,41876.0,138.2967,138.5154,138.2872,138.4013,41876.0
2019-10-02 14:50:00,145.52,145.54,145.35,145.51,21295.0,138.4013,138.4203,138.2396,138.3918,21295.0
2019-10-02 14:55:00,145.54,145.7,145.49,145.52,4626.0,138.4203,138.5725,138.3728,138.4013,4626.0
2019-10-02 15:00:00,145.53,145.55,145.35,145.36,4902.0,138.4108,138.4298,138.2396,138.2491,4902.0
2019-10-02 15:05:00,145.44,145.57,145.37,145.44,8336.0,138.3252,138.4489,138.2586,138.3252,8336.0
2019-10-02 15:10:00,145.49,145.65,145.49,145.55,10262.0,138.3728,138.5249,138.3728,138.4298,10262.0
2019-10-02 15:15:00,145.52,145.64,145.48,145.55,17394.0,138.4013,138.5154,138.3633,138.4298,17394.0
2019-10-02 15:20:00,145.57,145.7,145.49,145.58,14860.0,138.4489,138.5725,138.3728,138.4584,14860.0
2019-10-02 15:25:00,145.59,145.64,145.48,145.48,5338.0,138.4679,138.5154,138.3633,138.3633,5338.0
2019-10-02 15:30:00,145.5,145.57,145.43,145.44,8437.0,138.3823,138.4489,138.3157,138.3252,8437.0
2019-10-02 15:35:00,145.42,145.52,145.41,145.46,15462.0,138.3062,138.4013,138.2967,138.3442,15462.0
2019-10-02 15:40:00,145.5,145.54,145.43,145.47,16250.0,138.3823,138.4203,138.3157,138.3537,16250.0
2019-10-02 15:45:00,145.49,145.52,145.37,145.46,14151.0,138.3728,138.4013,138.2586,138.3442,14151.0
2019-10-02 15:50:00,145.47,145.52,145.27,145.49,23476.0,138.3537,138.4013,138.1635,138.3728,23476.0
2019-10-02 15:55:00,145.45,145.51,145.28,145.49,64628.0,138.3347,138.3918,138.173,138.3728,64628.0
2019-10-03 09:30:00,145.49,146.03,145.12,146.03,4615.0,138.3728,138.8864,138.0209,138.8864,4615.0
2019-10-03 09:35:00,146.11,146.3,145.81,145.81,2863.0,138.9624,139.1431,138.6771,138.6771,2863.0
2019-10-03 09:40:00,145.46,145.82,145.46,145.58,1641.0,138.3442,138.6866,138.3442,138.4584,1641.0
2019-10-03 09:45:00,145.68,145.75,145.39,145.66,4613.0,138.5535,138.62,138.2777,138.5345,4613.0
2019-10-03 09:50:00,145.75,145.98,145.51,145.8,2700.0,138.62,138.8388,138.3918,138.6676,2700.0
2019-10-03 09:55:00,145.83,146.04,145.69,146.04,2831.0,138.6961,138.8959,138.563,138.8959,2831.0
2019-10-03 10:00:00,145.84,145.86,144.61,144.87,5804.0,138.7056,138.7247,137.5358,137.7831,5804.0
2019-10-03 10:05:00,144.88,145.04,144.2,144.36,18073.0,137.7926,137.9448,137.1459,137.298,18073.0
2019-10-03 10:10:00,144.38,144.84,144.38,144.84,2976.0,137.3171,137.7546,137.3171,137.7546,2976.0
2019-10-03 10:15:00,144.72,144.87,144.55,144.87,7735.0,137.6404,137.7831,137.4788,137.7831,7735.0
2019-10-03 10:20:00,144.71,144.86,144.52,144.81,8585.0,137.6309,137.7736,137.4502,137.726,8585.0
2019-10-03 10:25:00,144.84,145.36,144.84,145.1,6529.0,137.7546,138.2491,137.7546,138.0018,6529.0
2019-10-03 10:30:00,145.12,145.18,144.67,144.85,6064.0,138.0209,138.0779,137.5929,137.7641,6064.0
2019-10-03 10:35:00,144.94,145.35,144.89,145.23,5903.0,137.8497,138.2396,137.8021,138.1255,5903.0
2019-10-03 10:40:00,145.36,145.7,145.36,145.6,2847.0,138.2491,138.5725,138.2491,138.4774,2847.0
2019-10-03 10:45:00,145.65,146.02,145.54,145.54,4177.0,138.5249,138.8768,138.4203,138.4203,4177.0
2019-10-03 10:50:00,145.44,145.57,144.99,145.1,5060.0,138.3252,138.4489,137.8972,138.0018,5060.0
2019-10-03 10:55:00,144.99,145.48,144.99,145.48,1011.0,137.8972,138.3633,137.8972,138.3633,1011.0
2019-10-03 11:00:00,145.47,145.77,145.39,145.67,3226.0,138.3537,138.6391,138.2777,138.544,3226.0
2019-10-03 11:05:00,145.69,145.84,145.57,145.76,3833.0,138.563,138.7056,138.4489,138.6296,3833.0
2019-10-03 11:10:00,145.7,145.77,145.46,145.73,4120.0,138.5725,138.6391,138.3442,138.601,4120.0
2019-10-03 11:15:00,145.72,146.12,145.66,145.97,2744.0,138.5915,138.9719,138.5345,138.8293,2744.0
2019-10-03 11:20:00,145.91,145.91,145.48,145.6,4327.0,138.7722,138.7722,138.3633,138.4774,4327.0
2019-10-03 11:25:00,145.68,145.68,145.47,145.47,1400.0,138.5535,138.5535,138.3537,138.3537,1400.0
2019-10-03 11:30:00,145.63,145.63,145.44,145.5,2797.0,138.5059,138.5059,138.3252,138.3823,2797.0
2019-10-03 11:35:00,145.56,145.57,145.41,145.46,3003.0,138.4393,138.4489,138.2967,138.3442,3003.0
2019-10-03 11:40:00,145.4,145.45,145.24,145.45,3715.0,138.2872,138.3347,138.135,138.3347,3715.0
2019-10-03 11:45:00,145.63,145.63,145.05,145.05,1760.0,138.5059,138.5059,137.9543,137.9543,1760.0
2019-10-03 11:50:00,145.1,145.32,145.1,145.32,854.0,138.0018,138.2111,138.0018,138.2111,854.0
2019-10-03 11:55:00,145.32,145.32,144.93,144.93,5268.0,138.2111,138.2111,137.8402,137.8402,5268.0
2019-10-03 12:00:00,144.94,145.01,144.9,144.9,1400.0,137.8497,137.9163,137.8116,137.8116,1400.0
2019-10-03 12:05:00,145.01,145.26,145.01,145.25,2287.0,137.9163,138.154,137.9163,138.1445,2287.0
2019-10-03 12:10:00,145.26,145.47,145.25,145.38,22457.0,138.154,138.3537,138.1445,138.2681,22457.0
2019-10-03 12:15:00,145.39,145.43,145.31,145.4,1600.0,138.2777,138.3157,138.2016,138.2872,1600.0
2019-10-03 12:20:00,145.32,145.4,145.26,145.4,2511.0,138.2111,138.2872,138.154,138.2872,2511.0
2019-10-03 12:25:00,145.47,145.64,145.43,145.57,3175.0,138.3537,138.5154,138.3157,138.4489,3175.0
2019-10-03 12:30:00,145.52,145.53,145.29,145.29,5647.0,138.4013,138.4108,138.1826,138.1826,5647.0
2019-10-03 12:35:00,145.34,145.34,145.16,145.25,1518.0,138.2301,138.2301,138.0589,138.1445,1518.0
2019-10-03 12:40:00,145.3,145.54,145.29,145.47,4614.0,138.1921,138.4203,138.1826,138.3537,4614.0
2019-10-03 12:45:00,145.44,145.52,145.34,145.36,4925.0,138.3252,138.4013,138.2301,138.2491,4925.0
2019-10-03 12:50:00,145.32,145.43,145.32,145.33,2802.0,138.2111,138.3157,138.2111,138.2206,2802.0
2019-10-03 12:55:00,145.38,145.58,145.38,145.58,1600.0,138.2681,138.4584,138.2681,138.4584,1600.0
2019-10-03 13:00:00,145.54,145.58,145.39,145.47,5833.0,138.4203,138.4584,138.2777,138.3537,5833.0
2019-10-03 13:05:00,145.5,145.55,145.46,145.55,2400.0,138.3823,138.4298,138.3442,138.4298,2400.0
2019-10-03 13:10:00,145.56,145.56,145.32,145.4,3443.0,138.4393,138.4393,138.2111,138.2872,3443.0
2019-10-03 13:15:00,145.34,145.4,145.25,145.25,2900.0,138.2301,138.2872,138.1445,138.1445,2900.0
2019-10-03 13:20:00,145.18,145.32,145.17,145.32,3226.0,138.0779,138.2111,138.0684,138.2111,3226.0
2019-10-03 13:25:00,145.28,145.45,145.27,145.36,10024.0,138.173,138.3347,138.1635,138.2491,10024.0
2019-10-03 13:30:00,145.35,145.35,145.26,145.28,2700.0,138.2396,138.2396,138.154,138.173,2700.0
2019-10-03 13:35:00,145.32,145.44,145.28,145.38,4852.0,138.2111,138.3252,138.173,138.2681,4852.0
2019-10-03 13:40:00,145.39,145.48,145.35,145.4,8329.0,138.2777,138.3633,138.2396,138.2872,8329.0
2019-10-03 13:45:00,145.39,145.43,145.33,145.39,9495.0,138.2777,138.3157,138.2206,138.2777,9495.0
2019-10-03 13:50:00,145.42,145.42,145.26,145.26,5818.0,138.3062,138.3062,138.154,138.154,5818.0
2019-10-03 13:55:00,145.25,145.25,145.17,145.21,1636.0,138.1445,138.1445,138.0684,138.1065,1636.0
2019-10-03 14:00:00,145.13,145.17,145.03,145.1,3090.0,138.0304,138.0684,137.9353,138.0018,3090.0
2019-10-03 14:05:00,145.1,145.21,145.04,145.13,5625.0,138.0018,138.1065,137.9448,138.0304,5625.0
2019-10-03 14:10:00,145.14,145.27,145.1,145.22,5466.0,138.0399,138.1635,138.0018,138.116,5466.0
2019-10-03 14:15:00,145.21,145.34,145.2,145.22,7597.0,138.1065,138.2301,138.097,138.116,7597.0
2019-10-03 14:20:00,145.26,145.34,145.14,145.28,10791.0,138.154,138.2301,138.0399,138.173,10791.0
2019-10-03 14:25:00,145.27,145.43,145.27,145.31,6425.0,138.1635,138.3157,138.1635,138.2016,6425.0
2019-10-03 14:30:00,145.31,145.31,145.2,145.2,4405.0,138.2016,138.2016,138.097,138.097,4405.0
2019-10-03 14:35:00,145.25,145.26,145.07,145.08,5279.0,138.1445,138.154,137.9733,137.9828,5279.0
2019-10-03 14:40:00,145.07,145.17,145.06,145.17,4125.0,137.9733,138.0684,137.9638,138.0684,4125.0
2019-10-03 14:45:00,145.2,145.23,145.14,145.23,4324.0,138.097,138.1255,138.0399,138.1255,4324.0
2019-10-03 14:50:00,145.24,145.24,145.14,145.19,2700.0,138.135,138.135,138.0399,138.0874,2700.0
2019-10-03 14:55:00,145.2,145.24,145.16,145.19,2534.0,138.097,138.135,138.0589,138.0874,2534.0
2019-10-03 15:00:00,145.22,145.25,145.15,145.22,5747.0,138.116,138.1445,138.0494,138.116,5747.0
2019-10-03 15:05:00,145.22,145.27,144.98,145.06,12379.0,138.116,138.1635,137.8877,137.9638,12379.0
2019-10-03 15:10:00,145.03,145.13,145.03,145.11,5561.0,137.9353,138.0304,137.9353,138.0114,5561.0
2019-10-03 15:15:00,145.12,145.16,145.04,145.13,5247.0,138.0209,138.0589,137.9448,138.0304,5247.0
2019-10-03 15:20:00,145.13,145.21,145.11,145.11,3353.0,138.0304,138.1065,138.0114,138.0114,3353.0
2019-10-03 15:25:00,145.1,145.31,145.09,145.3,9769.0,138.0018,138.2016,137.9923,138.1921,9769.0
2019-10-03 15:30:00,145.31,145.35,145.24,145.25,11413.0,138.2016,138.2396,138.135,138.1445,11413.0
2019-10-03 15:35:00,145.25,145.3,145.19,145.26,6648.0,138.1445,138.1921,138.0874,138.154,6648.0
2019-10-03 15:40:00,145.25,145.31,145.17,145.2,14661.0,138.1445,138.2016,138.0684,138.097,14661.0
2019-10-03 15:45:00,145.22,145.27,144.99,144.99,14249.0,138.116,138.1635,137.8972,137.8972,14249.0
2019-10-03 15:50:00,144.96,145.28,144.9,145.22,32431.0,137.8687,138.173,137.8116,138.116,32431.0
2019-10-03 15:55:00,145.25,145.31,145.15,145.25,67125.0,138.1445,138.2016,138.0494,138.1445,67125.0
2019-10-04 09:30:00,145.16,146.02,145.11,145.46,9363.0,138.0589,138.8768,138.0114,138.3442,9363.0
2019-10-04 09:35:00,145.4,145.97,145.21,145.63,4800.0,138.2872,138.8293,138.1065,138.5059,4800.0
2019-10-04 09:40:00,145.62,145.65,145.57,145.65,625.0,138.4964,138.5249,138.4489,138.5249,625.0
2019-10-04 09:45:00,145.66,145.66,145.65,145.66,100.0,138.5345,138.5345,138.5249,138.5345,100.0
2019-10-04 09:50:00,145.69,145.86,145.51,145.86,27700.0,138.563,138.7247,138.3918,138.7247,27700.0
2019-10-04 09:55:00,145.77,145.97,145.54,145.91,14602.0,138.6391,138.8293,138.4203,138.7722,14602.0
2019-10-04 10:00:00,146.0,147.15,145.88,147.05,8412.0,138.8578,139.9516,138.7437,139.8565,8412.0
2019-10-04 10:05:00,147.16,147.3,146.95,147.06,3879.0,139.9611,140.0942,139.7613,139.866,3879.0
2019-10-04 10:10:00,147.27,147.29,147.05,147.18,5190.0,140.0657,140.0847,139.8565,139.9801,5190.0
2019-10-04 10:15:00,147.22,147.49,147.08,147.08,28273.0,140.0181,140.2749,139.885,139.885,28273.0
2019-10-04 10:20:00,147.15,147.15,146.76,146.84,5303.0,139.9516,139.9516,139.5806,139.6567,5303.0
2019-10-04 10:25:00,146.85,147.09,146.85,146.91,1700.0,139.6662,139.8945,139.6662,139.7233,1700.0
2019-10-04 10:30:00,147.01,147.07,146.85,146.85,3918.0,139.8184,139.8755,139.6662,139.6662,3918.0
2019-10-04 10:35:00,146.81,146.91,146.74,146.74,7532.0,139.6282,139.7233,139.5616,139.5616,7532.0
2019-10-04 10:40:00,146.8,146.8,146.23,146.46,12200.0,139.6187,139.6187,139.0766,139.2953,12200.0
2019-10-04 10:45:00,146.46,146.6,146.35,146.52,3300.0,139.2953,139.4285,139.1907,139.3524,3300.0
2019-10-04 10:50:00,146.56,146.79,146.54,146.75,3800.0,139.3904,139.6092,139.3714,139.5711,3800.0
2019-10-04 10:55:00,146.75,146.79,146.51,146.51,15383.0,139.5711,139.6092,139.3429,139.3429,15383.0
2019-10-04 11:00:00,146.6,147.12,146.57,147.12,22256.0,139.4285,139.923,139.3999,139.923,22256.0
2019-10-04 11:05:00,147.19,147.2,147.13,147.17,9700.0,139.9896,139.9991,139.9325,139.9706,9700.0
2019-10-04 11:10:00,147.17,147.24,147.06,147.06,9878.0,139.9706,140.0372,139.866,139.866,9878.0
2019-10-04 11:15:00,147.14,147.21,147.11,147.18,4077.0,139.9421,140.0086,139.9135,139.9801,4077.0
2019-10-04 11:20:00,147.17,147.41,147.15,147.41,4534.0,139.9706,140.1988,139.9516,140.1988,4534.0
2019-10-04 11:25:00,147.44,147.44,147.24,147.28,14358.0,140.2274,140.2274,140.0372,140.0752,14358.0
2019-10-04 11:30:00,147.24,147.31,147.01,147.13,6509.0,140.0372,140.1037,139.8184,139.9325,6509.0
2019-10-04 11:35:00,147.14,147.19,147.04,147.18,8400.0,139.9421,139.9896,139.8469,139.9801,8400.0
2019-10-04 11:40:00,147.18,147.36,147.18,147.36,2031.0,139.9801,140.1513,139.9801,140.1513,2031.0
2019-10-04 11:45:00,147.31,147.44,147.27,147.44,1100.0,140.1037,140.2274,140.0657,140.2274,1100.0
2019-10-04 11:50:00,147.55,147.69,147.51,147.61,3129.0,140.332,140.4651,140.294,140.3891,3129.0
2019-10-04 11:55:00,147.65,147.66,147.52,147.55,3844.0,140.4271,140.4366,140.3035,140.332,3844.0
2019-10-04 12:00:00,147.54,147.54,147.45,147.54,2800.0,140.3225,140.3225,140.2369,140.3225,2800.0
2019-10-04 12:05:00,147.49,147.92,147.46,147.9,1721.0,140.2749,140.6839,140.2464,140.6649,1721.0
2019-10-04 12:10:00,147.99,148.0,147.82,147.85,4438.0,140.7505,140.76,140.5888,140.6173,4438.0
2019-10-04 12:15:00,147.85,147.87,147.79,147.86,1900.0,140.6173,140.6363,140.5603,140.6268,1900.0
2019-10-04 12:20:00,147.87,148.04,147.87,147.98,2802.0,140.6363,140.798,140.6363,140.741,2802.0
2019-10-04 12:25:00,147.98,147.98,147.68,147.68,14039.0,140.741,140.741,140.4556,140.4556,14039.0
2019-10-04 12:30:00,147.67,147.73,147.66,147.7,1100.0,140.4461,140.5032,140.4366,140.4747,1100.0
2019-10-04 12:35:00,147.68,147.81,147.68,147.77,2413.0,140.4556,140.5793,140.4556,140.5412,2413.0
2019-10-04 12:40:00,147.69,147.8,147.63,147.63,4682.0,140.4651,140.5698,140.4081,140.4081,4682.0
2019-10-04 12:45:00,147.57,147.58,147.45,147.46,8387.0,140.351,140.3605,140.2369,140.2464,8387.0
2019-10-04 12:50:00,147.52,147.6,147.47,147.47,1400.0,140.3035,140.3795,140.2559,140.2559,1400.0
2019-10-04 12:55:00,147.53,147.55,147.46,147.5,3852.0,140.313,140.332,140.2464,140.2844,3852.0
2019-10-04 13:00:00,147.48,147.51,147.43,147.51,4474.0,140.2654,140.294,140.2179,140.294,4474.0
2019-10-04 13:05:00,147.53,147.53,147.39,147.39,2029.0,140.313,140.313,140.1798,140.1798,2029.0
2019-10-04 13:10:00,147.44,147.51,147.34,147.34,2648.0,140.2274,140.294,140.1323,140.1323,2648.0
2019-10-04 13:15:00,147.44,147.44,147.41,147.42,2333.0,140.2274,140.2274,140.1988,140.2084,2333.0
2019-10-04 13:20:00,147.41,147.41,147.3,147.31,2662.0,140.1988,140.1988,140.0942,140.1037,2662.0
2019-10-04 13:25:00,147.32,147.39,147.31,147.38,1442.0,140.1132,140.1798,140.1037,140.1703,1442.0
2019-10-04 13:30:00,147.42,147.56,147.41,147.42,2127.0,140.2084,140.3415,140.1988,140.2084,2127.0
2019-10-04 13:35:00,147.52,147.53,147.35,147.42,1673.0,140.3035,140.313,140.1418,140.2084,1673.0
2019-10-04 13:40:00,147.41,147.62,147.37,147.5,2101.0,140.1988,140.3986,140.1608,140.2844,2101.0
2019-10-04 13:45:00,147.47,147.51,147.44,147.51,735.0,140.2559,140.294,140.2274,140.294,735.0
2019-10-04 13:50:00,147.51,147.51,147.28,147.33,4995.0,140.294,140.294,140.0752,140.1228,4995.0
2019-10-04 13:55:00,147.4,147.43,147.29,147.31,3670.0,140.1893,140.2179,140.0847,140.1037,3670.0
2019-10-04 14:00:00,147.29,147.33,147.17,147.24,6672.0,140.0847,140.1228,139.9706,140.0372,6672.0
2019-10-04 14:05:00,147.24,147.5,147.24,147.39,22729.0,140.0372,140.2844,140.0372,140.1798,22729.0
2019-10-04 14:10:00,147.33,147.43,147.31,147.41,2479.0,140.1228,140.2179,140.1037,140.1988,2479.0
2019-10-04 14:15:00,147.41,147.45,147.35,147.4,7466.0,140.1988,140.2369,140.1418,140.1893,7466.0
2019-10-04 14:20:00,147.39,147.53,147.38,147.53,2300.0,140.1798,140.313,140.1703,140.313,2300.0
2019-10-04 14:25:00,147.6,147.6,147.42,147.46,4643.0,140.3795,140.3795,140.2084,140.2464,4643.0
2019-10-04 14:30:00,147.54,147.54,147.44,147.51,2238.0,140.3225,140.3225,140.2274,140.294,2238.0
2019-10-04 14:35:00,147.48,147.55,147.44,147.45,3361.0,140.2654,140.332,140.2274,140.2369,3361.0
2019-10-04 14:40:00,147.52,147.65,147.49,147.49,2364.0,140.3035,140.4271,140.2749,140.2749,2364.0
2019-10-04 14:45:00,147.53,147.57,147.45,147.46,2547.0,140.313,140.351,140.2369,140.2464,2547.0
2019-10-04 14:50:00,147.39,147.39,147.11,147.13,4147.0,140.1798,140.1798,139.9135,139.9325,4147.0
2019-10-04 14:55:00,147.14,147.16,147.02,147.05,3880.0,139.9421,139.9611,139.8279,139.8565,3880.0
2019-10-04 15:00:00,147.05,147.17,147.05,147.05,4477.0,139.8565,139.9706,139.8565,139.8565,4477.0
2019-10-04 15:05:00,147.05,147.05,146.73,146.84,18431.0,139.8565,139.8565,139.5521,139.6567,18431.0
2019-10-04 15:10:00,146.83,146.87,146.52,146.58,23702.0,139.6472,139.6853,139.3524,139.4094,23702.0
2019-10-04 15:15:00,146.59,146.73,146.56,146.71,5235.0,139.419,139.5521,139.3904,139.5331,5235.0
2019-10-04 15:20:00,146.69,146.71,146.57,146.57,5989.0,139.5141,139.5331,139.3999,139.3999,5989.0
2019-10-04 15:25:00,146.6,146.77,146.58,146.61,8172.0,139.4285,139.5902,139.4094,139.438,8172.0
2019-10-04 15:30:00,146.6,146.91,146.58,146.77,9946.0,139.4285,139.7233,139.4094,139.5902,9946.0
2019-10-04 15:35:00,146.78,146.87,146.7,146.87,7443.0,139.5997,139.6853,139.5236,139.6853,7443.0
2019-10-04 15:40:00,146.94,147.02,146.82,146.86,8751.0,139.7518,139.8279,139.6377,139.6757,8751.0
2019-10-04 15:45:00,146.89,146.98,146.79,146.94,14465.0,139.7043,139.7899,139.6092,139.7518,14465.0
2019-10-04 15:50:00,146.92,146.97,146.79,146.84,24250.0,139.7328,139.7804,139.6092,139.6567,24250.0
2019-10-04 15:55:00,146.83,147.14,146.79,147.04,57865.0,139.6472,139.9421,139.6092,139.8469,57865.0
2019-10-07 09:30:00,146.97,147.03,146.7,146.7,5007.0,139.7804,139.8374,139.5236,139.5236,5007.0
2019-10-07 09:35:00,146.77,146.92,146.5,146.92,3702.0,139.5902,139.7328,139.3334,139.7328,3702.0
2019-10-07 09:40:00,146.86,147.07,146.74,146.97,2500.0,139.6757,139.8755,139.5616,139.7804,2500.0
2019-10-07 09:45:00,146.99,146.99,146.52,146.6,5367.0,139.7994,139.7994,139.3524,139.4285,5367.0
2019-10-07 09:50:00,146.71,147.3,146.71,147.23,8140.0,139.5331,140.0942,139.5331,140.0276,8140.0
2019-10-07 09:55:00,147.25,147.61,147.2,147.5,3995.0,140.0467,140.3891,139.9991,140.2844,3995.0
2019-10-07 10:00:00,147.69,147.69,147.35,147.37,7948.0,140.4651,140.4651,140.1418,140.1608,7948.0
2019-10-07 10:05:00,147.39,147.55,147.14,147.55,10100.0,140.1798,140.332,139.9421,140.332,10100.0
2019-10-07 10:10:00,147.56,147.93,147.46,147.81,6016.0,140.3415,140.6934,140.2464,140.5793,6016.0
2019-10-07 10:15:00,147.82,147.99,147.82,147.88,3300.0,140.5888,140.7505,140.5888,140.6459,3300.0
2019-10-07 10:20:00,147.83,148.16,147.81,148.05,7236.0,140.5983,140.9122,140.5793,140.8075,7236.0
2019-10-07 10:25:00,148.05,148.11,147.99,148.08,2928.0,140.8075,140.8646,140.7505,140.8361,2928.0
2019-10-07 10:30:00,148.11,148.21,147.96,148.09,11000.0,140.8646,140.9597,140.7219,140.8456,11000.0
2019-10-07 10:35:00,148.11,148.11,147.62,147.67,5607.0,140.8646,140.8646,140.3986,140.4461,5607.0
2019-10-07 10:40:00,147.68,147.82,147.68,147.78,3776.0,140.4556,140.5888,140.4556,140.5507,3776.0
2019-10-07 10:45:00,147.78,147.9,147.71,147.79,3111.0,140.5507,140.6649,140.4842,140.5603,3111.0
2019-10-07 10:50:00,147.83,147.96,147.64,147.96,14178.0,140.5983,140.7219,140.4176,140.7219,14178.0
2019-10-07 10:55:00,148.01,148.4,148.01,148.4,2800.0,140.7695,141.1404,140.7695,141.1404,2800.0
2019-10-07 11:00:00,148.34,148.39,147.92,147.92,9851.0,141.0833,141.1309,140.6839,140.6839,9851.0
2019-10-07 11:05:00,147.9,147.96,147.69,147.77,12973.0,140.6649,140.7219,140.4651,140.5412,12973.0
2019-10-07 11:10:00,147.81,148.1,147.65,148.1,7719.0,140.5793,140.8551,140.4271,140.8551,7719.0
2019-10-07 11:15:00,148.15,148.22,148.06,148.22,3806.0,140.9026,140.9692,140.817,140.9692,3806.0
2019-10-07 11:20:00,148.41,148.43,148.0,148.0,11297.0,141.1499,141.1689,140.76,140.76,11297.0
2019-10-07 11:25:00,148.05,148.18,147.82,147.91,22192.0,140.8075,140.9312,140.5888,140.6744,22192.0
2019-10-07 11:30:00,147.9,147.96,147.73,147.78,14300.0,140.6649,140.7219,140.5032,140.5507,14300.0
2019-10-07 11:35:00,147.84,147.9,147.65,147.9,11514.0,140.6078,140.6649,140.4271,140.6649,11514.0
2019-10-07 11:40:00,147.93,147.98,147.88,147.91,10294.0,140.6934,140.741,140.6459,140.6744,10294.0
2019-10-07 11:45:00,147.9,148.07,147.87,147.94,3901.0,140.6649,140.8266,140.6363,140.7029,3901.0
2019-10-07 11:50:00,147.94,148.06,147.91,147.99,5716.0,140.7029,140.817,140.6744,140.7505,5716.0
2019-10-07 11:55:00,147.99,148.05,147.9,148.02,4483.0,140.7505,140.8075,140.6649,140.779,4483.0
2019-10-07 12:00:00,148.07,148.11,147.95,147.95,5506.0,140.8266,140.8646,140.7124,140.7124,5506.0
2019-10-07 12:05:00,147.93,148.02,147.93,148.02,3176.0,140.6934,140.779,140.6934,140.779,3176.0
2019-10-07 12:10:00,148.19,148.34,148.14,148.28,3810.0,140.9407,141.0833,140.8931,141.0263,3810.0
2019-10-07 12:15:00,148.27,148.27,148.01,148.13,3831.0,141.0168,141.0168,140.7695,140.8836,3831.0
2019-10-07 12:20:00,148.11,148.18,147.91,147.92,5012.0,140.8646,140.9312,140.6744,140.6839,5012.0
2019-10-07 12:25:00,147.97,148.09,147.92,147.92,2800.0,140.7314,140.8456,140.6839,140.6839,2800.0
2019-10-07 12:30:00,147.9,148.02,147.85,148.0,2445.0,140.6649,140.779,140.6173,140.76,2445.0
2019-10-07 12:35:00,148.0,148.06,147.86,147.91,8000.0,140.76,140.817,140.6268,140.6744,8000.0
2019-10-07 12:40:00,147.94,148.12,147.94,148.09,9950.0,140.7029,140.8741,140.7029,140.8456,9950.0
2019-10-07 12:45:00,148.09,148.1,147.97,148.02,4219.0,140.8456,140.8551,140.7314,140.779,4219.0
2019-10-07 12:50:00,148.03,148.1,147.99,148.0,2849.0,140.7885,140.8551,140.7505,140.76,2849.0
2019-10-07 12:55:00,148.0,148.13,148.0,148.11,1825.0,140.76,140.8836,140.76,140.8646,1825.0
2019-10-07 13:00:00,148.09,148.14,148.01,148.06,4855.0,140.8456,140.8931,140.7695,140.817,4855.0
2019-10-07 13:05:00,148.05,148.05,147.92,147.96,2407.0,140.8075,140.8075,140.6839,140.7219,2407.0
2019-10-07 13:10:00,147.93,148.07,147.85,147.98,4496.0,140.6934,140.8266,140.6173,140.741,4496.0
2019-10-07 13:15:00,148.0,148.07,147.92,148.02,3377.0,140.76,140.8266,140.6839,140.779,3377.0
2019-10-07 13:20:00,148.01,148.07,147.99,148.03,4500.0,140.7695,140.8266,140.7505,140.7885,4500.0
2019-10-07 13:25:00,148.03,148.04,147.96,147.99,3646.0,140.7885,140.798,140.7219,140.7505,3646.0
2019-10-07 13:30:00,148.0,148.41,147.95,148.23,7813.0,140.76,141.1499,140.7124,140.9787,7813.0
2019-10-07 13:35:00,148.27,148.3,148.11,148.13,4900.0,141.0168,141.0453,140.8646,140.8836,4900.0
2019-10-07 13:40:00,148.12,148.27,148.11,148.21,2750.0,140.8741,141.0168,140.8646,140.9597,2750.0
2019-10-07 13:45:00,148.26,148.52,148.22,148.4,3670.0,141.0073,141.2545,140.9692,141.1404,3670.0
2019-10-07 13:50:00,148.43,148.51,148.4,148.47,3500.0,141.1689,141.245,141.1404,141.207,3500.0
2019-10-07 13:55:00,148.51,148.53,148.41,148.53,4310.0,141.245,141.2641,141.1499,141.2641,4310.0
2019-10-07 14:00:00,148.53,148.53,148.33,148.35,6940.0,141.2641,141.2641,141.0738,141.0929,6940.0
2019-10-07 14:05:00,148.3,148.31,148.21,148.31,2429.0,141.0453,141.0548,140.9597,141.0548,2429.0
2019-10-07 14:10:00,148.28,148.28,148.14,148.19,1219.0,141.0263,141.0263,140.8931,140.9407,1219.0
2019-10-07 14:15:00,148.2,148.23,148.04,148.13,2879.0,140.9502,140.9787,140.798,140.8836,2879.0
2019-10-07 14:20:00,148.12,148.15,148.01,148.06,3157.0,140.8741,140.9026,140.7695,140.817,3157.0
2019-10-07 14:25:00,148.09,148.12,148.01,148.12,3200.0,140.8456,140.8741,140.7695,140.8741,3200.0
2019-10-07 14:30:00,148.12,148.13,147.89,147.89,6420.0,140.8741,140.8836,140.6554,140.6554,6420.0
2019-10-07 14:35:00,147.89,147.89,147.79,147.82,1867.0,140.6554,140.6554,140.5603,140.5888,1867.0
2019-10-07 14:40:00,147.81,147.97,147.74,147.87,5721.0,140.5793,140.7314,140.5127,140.6363,5721.0
2019-10-07 14:45:00,147.85,147.88,147.67,147.68,3084.0,140.6173,140.6459,140.4461,140.4556,3084.0
2019-10-07 14:50:00,147.71,147.71,147.57,147.65,2523.0,140.4842,140.4842,140.351,140.4271,2523.0
2019-10-07 14:55:00,147.59,147.8,147.59,147.74,3621.0,140.37,140.5698,140.37,140.5127,3621.0
2019-10-07 15:00:00,147.74,147.96,147.68,147.81,3725.0,140.5127,140.7219,140.4556,140.5793,3725.0
2019-10-07 15:05:00,147.85,147.9,147.76,147.89,2700.0,140.6173,140.6649,140.5317,140.6554,2700.0
2019-10-07 15:10:00,147.9,148.03,147.82,148.03,3191.0,140.6649,140.7885,140.5888,140.7885,3191.0
2019-10-07 15:15:00,147.99,148.04,147.81,147.84,8067.0,140.7505,140.798,140.5793,140.6078,8067.0
2019-10-07 15:20:00,147.82,147.85,147.71,147.82,4454.0,140.5888,140.6173,140.4842,140.5888,4454.0
2019-10-07 15:25:00,147.81,148.04,147.79,148.0,4044.0,140.5793,140.798,140.5603,140.76,4044.0
2019-10-07 15:30:00,147.97,147.97,147.69,147.69,5369.0,140.7314,140.7314,140.4651,140.4651,5369.0
2019-10-07 15:35:00,147.74,147.77,147.64,147.77,5827.0,140.5127,140.5412,140.4176,140.5412,5827.0
2019-10-07 15:40:00,147.79,147.82,147.54,147.56,8034.0,140.5603,140.5888,140.3225,140.3415,8034.0
2019-10-07 15:45:00,147.53,147.81,147.53,147.78,12164.0,140.313,140.5793,140.313,140.5507,12164.0
2019-10-07 15:50:00,147.75,147.95,147.63,147.94,19265.0,140.5222,140.7124,140.4081,140.7029,19265.0
2019-10-07 15:55:00,147.91,148.06,147.59,147.61,45128.0,140.6744,140.817,140.37,140.3891,45128.0
2019-10-08 09:30:00,146.5,146.98,146.3,146.83,4150.0,139.3334,139.7899,139.1431,139.6472,4150.0
2019-10-08 09:35:00,146.37,146.91,146.26,146.46,5552.0,139.2097,139.7233,139.1051,139.2953,5552.0
2019-10-08 09:40:00,146.3,147.21,146.3,146.64,5005.0,139.1431,140.0086,139.1431,139.4665,5005.0
2019-10-08 09:45:00,146.46,146.95,146.46,146.95,2379.0,139.2953,139.7613,139.2953,139.7613,2379.0
2019-10-08 09:50:00,146.8,147.17,146.66,147.17,2786.0,139.6187,139.9706,139.4855,139.9706,2786.0
2019-10-08 09:55:00,147.25,147.26,147.05,147.07,4382.0,140.0467,140.0562,139.8565,139.8755,4382.0
2019-10-08 10:00:00,147.07,147.67,147.07,147.49,9573.0,139.8755,140.4461,139.8755,140.2749,9573.0
2019-10-08 10:05:00,147.32,147.88,147.31,147.72,3435.0,140.1132,140.6459,140.1037,140.4937,3435.0
2019-10-08 10:10:00,147.79,147.88,147.46,147.87,3967.0,140.5603,140.6459,140.2464,140.6363,3967.0
2019-10-08 10:15:00,147.83,148.38,147.83,148.32,4174.0,140.5983,141.1214,140.5983,141.0643,4174.0
2019-10-08 10:20:00,148.2,148.2,147.9,148.11,4005.0,140.9502,140.9502,140.6649,140.8646,4005.0
2019-10-08 10:25:00,148.03,148.36,147.95,148.17,10285.0,140.7885,141.1024,140.7124,140.9217,10285.0
2019-10-08 10:30:00,148.25,148.54,148.22,148.38,5410.0,140.9978,141.2736,140.9692,141.1214,5410.0
2019-10-08 10:35:00,148.3,148.63,148.29,148.62,4452.0,141.0453,141.3592,141.0358,141.3497,4452.0
2019-10-08 10:40:00,148.63,148.85,148.55,148.81,4142.0,141.3592,141.5684,141.2831,141.5304,4142.0
2019-10-08 10:45:00,148.85,148.91,148.68,148.81,12516.0,141.5684,141.6255,141.4067,141.5304,12516.0
2019-10-08 10:50:00,148.81,149.16,148.79,149.16,9979.0,141.5304,141.8632,141.5113,141.8632,9979.0
2019-10-08 10:55:00,149.12,149.4,149.1,149.36,7412.0,141.8252,142.0915,141.8062,142.0535,7412.0
2019-10-08 11:00:00,149.27,149.78,149.27,149.63,10441.0,141.9679,142.4529,141.9679,142.3102,10441.0
2019-10-08 11:05:00,149.64,149.65,149.27,149.41,3637.0,142.3198,142.3293,141.9679,142.101,3637.0
2019-10-08 11:10:00,149.39,149.57,149.38,149.43,2239.0,142.082,142.2532,142.0725,142.12,2239.0
2019-10-08 11:15:00,149.36,149.65,149.35,149.5,2980.0,142.0535,142.3293,142.0439,142.1866,2980.0
2019-10-08 11:20:00,149.49,149.49,149.21,149.29,5447.0,142.1771,142.1771,141.9108,141.9869,5447.0
2019-10-08 11:25:00,149.2,149.4,149.2,149.27,6011.0,141.9013,142.0915,141.9013,141.9679,6011.0
2019-10-08 11:30:00,149.27,149.31,149.03,149.06,15485.0,141.9679,142.0059,141.7396,141.7681,15485.0
2019-10-08 11:35:00,149.02,149.27,149.02,149.1,5148.0,141.7301,141.9679,141.7301,141.8062,5148.0
2019-10-08 11:40:00,149.12,149.26,149.08,149.19,2401.0,141.8252,141.9583,141.7871,141.8918,2401.0
2019-10-08 11:45:00,149.25,149.43,149.25,149.29,3360.0,141.9488,142.12,141.9488,141.9869,3360.0
2019-10-08 11:50:00,149.42,149.42,149.21,149.4,3787.0,142.1105,142.1105,141.9108,142.0915,3787.0
2019-10-08 11:55:00,149.29,149.47,149.28,149.31,1526.0,141.9869,142.1581,141.9774,142.0059,1526.0
2019-10-08 12:00:00,149.31,149.31,149.21,149.25,1921.0,142.0059,142.0059,141.9108,141.9488,1921.0
2019-10-08 12:05:00,149.22,149.46,149.19,149.44,10740.0,141.9203,142.1486,141.8918,142.1295,10740.0
2019-10-08 12:10:00,149.44,149.5,149.36,149.5,5687.0,142.1295,142.1866,142.0535,142.1866,5687.0
2019-10-08 12:15:00,149.52,149.55,149.47,149.48,1426.0,142.2056,142.2342,142.1581,142.1676,1426.0
2019-10-08 12:20:00,149.55,149.73,149.55,149.62,2200.0,142.2342,142.4054,142.2342,142.3007,2200.0
2019-10-08 12:25:00,149.7,149.85,149.7,149.78,4438.0,142.3768,142.5195,142.3768,142.4529,4438.0
2019-10-08 12:30:00,149.84,149.84,149.71,149.8,6872.0,142.51,142.51,142.3863,142.4719,6872.0
2019-10-08 12:35:00,149.83,149.93,149.83,149.9,2452.0,142.5005,142.5956,142.5005,142.567,2452.0
2019-10-08 12:40:00,149.91,149.94,149.82,149.92,5100.0,142.5765,142.6051,142.4909,142.5861,5100.0
2019-10-08 12:45:00,149.88,150.13,149.78,150.0,26757.0,142.548,142.7858,142.4529,142.6621,26757.0
2019-10-08 12:50:00,149.99,150.03,149.91,149.97,3360.0,142.6526,142.6907,142.5765,142.6336,3360.0
2019-10-08 12:55:00,149.99,150.02,149.81,149.81,7590.0,142.6526,142.6812,142.4814,142.4814,7590.0
2019-10-08 13:00:00,149.84,149.97,149.75,149.75,3860.0,142.51,142.6336,142.4244,142.4244,3860.0
2019-10-08 13:05:00,149.74,149.79,149.59,149.6,3165.0,142.4149,142.4624,142.2722,142.2817,3165.0
2019-10-08 13:10:00,149.55,149.82,149.53,149.7,3715.0,142.2342,142.4909,142.2151,142.3768,3715.0
2019-10-08 13:15:00,149.74,149.91,149.74,149.91,1677.0,142.4149,142.5765,142.4149,142.5765,1677.0
2019-10-08 13:20:00,150.0,150.2,149.97,150.16,4015.0,142.6621,142.8524,142.6336,142.8143,4015.0
2019-10-08 13:25:00,150.17,150.18,150.04,150.13,5911.0,142.8238,142.8333,142.7002,142.7858,5911.0
2019-10-08 13:30:00,150.16,150.22,150.1,150.1,12395.0,142.8143,142.8714,142.7573,142.7573,12395.0
2019-10-08 13:35:00,150.11,150.12,149.92,149.94,5667.0,142.7668,142.7763,142.5861,142.6051,5667.0
2019-10-08 13:40:00,149.94,149.94,149.71,149.81,11116.0,142.6051,142.6051,142.3863,142.4814,11116.0
2019-10-08 13:45:00,149.85,149.85,149.72,149.72,4415.0,142.5195,142.5195,142.3958,142.3958,4415.0
2019-10-08 13:50:00,149.74,149.81,149.74,149.78,1200.0,142.4149,142.4814,142.4149,142.4529,1200.0
2019-10-08 13:55:00,149.81,149.82,149.6,149.61,3265.0,142.4814,142.4909,142.2817,142.2912,3265.0
2019-10-08 14:00:00,149.65,149.68,149.42,149.45,7779.0,142.3293,142.3578,142.1105,142.139,7779.0
2019-10-08 14:05:00,149.5,149.5,149.36,149.44,2525.0,142.1866,142.1866,142.0535,142.1295,2525.0
2019-10-08 14:10:00,149.46,149.46,149.22,149.33,3477.0,142.1486,142.1486,141.9203,142.0249,3477.0
2019-10-08 14:15:00,149.34,149.42,149.29,149.4,1000.0,142.0344,142.1105,141.9869,142.0915,1000.0
2019-10-08 14:20:00,149.44,149.47,149.28,149.47,5859.0,142.1295,142.1581,141.9774,142.1581,5859.0
2019-10-08 14:25:00,149.45,149.51,149.27,149.35,42936.0,142.139,142.1961,141.9679,142.0439,42936.0
2019-10-08 14:30:00,149.35,149.62,149.32,149.47,25862.0,142.0439,142.3007,142.0154,142.1581,25862.0
2019-10-08 14:35:00,149.48,149.56,149.38,149.38,24557.0,142.1676,142.2437,142.0725,142.0725,24557.0
2019-10-08 14:40:00,149.3,149.35,149.27,149.31,2406.0,141.9964,142.0439,141.9679,142.0059,2406.0
2019-10-08 14:45:00,149.3,149.33,149.14,149.33,4887.0,141.9964,142.0249,141.8442,142.0249,4887.0
2019-10-08 14:50:00,149.33,149.35,149.14,149.16,3001.0,142.0249,142.0439,141.8442,141.8632,3001.0
2019-10-08 14:55:00,149.14,149.22,148.39,148.6,7031.0,141.8442,141.9203,141.1309,141.3306,7031.0
2019-10-08 15:00:00,148.74,148.9,148.42,148.54,6644.0,141.4638,141.616,141.1594,141.2736,6644.0
2019-10-08 15:05:00,148.48,148.59,148.34,148.39,7617.0,141.2165,141.3211,141.0833,141.1309,7617.0
2019-10-08 15:10:00,148.36,148.36,147.92,147.97,14843.0,141.1024,141.1024,140.6839,140.7314,14843.0
2019-10-08 15:15:00,147.97,148.31,147.97,148.29,9172.0,140.7314,141.0548,140.7314,141.0358,9172.0
2019-10-08 15:20:00,148.28,148.32,148.07,148.11,6468.0,141.0263,141.0643,140.8266,140.8646,6468.0
2019-10-08 15:25:00,148.09,148.15,147.96,148.13,11603.0,140.8456,140.9026,140.7219,140.8836,11603.0
2019-10-08 15:30:00,148.15,148.26,148.05,148.05,9733.0,140.9026,141.0073,140.8075,140.8075,9733.0
2019-10-08 15:35:00,148.03,148.03,147.54,147.68,10527.0,140.7885,140.7885,140.3225,140.4556,10527.0
2019-10-08 15:40:00,147.6,147.7,147.48,147.64,14384.0,140.3795,140.4747,140.2654,140.4176,14384.0
2019-10-08 15:45:00,147.65,147.76,147.56,147.61,19851.0,140.4271,140.5317,140.3415,140.3891,19851.0
2019-10-08 15:50:00,147.6,147.69,147.32,147.36,32574.0,140.3795,140.4651,140.1132,140.1513,32574.0
2019-10-08 15:55:00,147.34,147.43,147.15,147.3,54243.0,140.1323,140.2179,139.9516,140.0942,54243.0
2019-10-09 09:30:00,148.83,148.9,148.39,148.61,10010.0,141.5494,141.616,141.1309,141.3401,10010.0
2019-10-09 09:35:00,148.57,148.93,148.56,148.61,6310.0,141.3021,141.6445,141.2926,141.3401,6310.0
2019-10-09 09:40:00,148.61,148.61,147.75,147.75,2985.0,141.3401,141.3401,140.5222,140.5222,2985.0
2019-10-09 09:45:00,147.7,148.77,147.45,148.77,6400.0,140.4747,141.4923,140.2369,141.4923,6400.0
2019-10-09 09:50:00,148.61,149.09,148.08,148.08,6081.0,141.3401,141.7967,140.8361,140.8361,6081.0
2019-10-09 09:55:00,148.13,148.34,148.11,148.33,2098.0,140.8836,141.0833,140.8646,141.0738,2098.0
2019-10-09 10:00:00,148.78,148.99,148.3,148.55,7101.0,141.5018,141.7016,141.0453,141.2831,7101.0
2019-10-09 10:05:00,148.7,148.84,148.6,148.68,4304.0,141.4257,141.5589,141.3306,141.4067,4304.0
2019-10-09 10:10:00,148.74,148.87,148.46,148.48,6464.0,141.4638,141.5874,141.1975,141.2165,6464.0
2019-10-09 10:15:00,148.48,148.51,148.34,148.35,2428.0,141.2165,141.245,141.0833,141.0929,2428.0
2019-10-09 10:20:00,148.35,148.55,148.16,148.17,5040.0,141.0929,141.2831,140.9122,140.9217,5040.0
2019-10-09 10:25:00,148.23,148.63,148.12,148.3,3523.0,140.9787,141.3592,140.8741,141.0453,3523.0
2019-10-09 10:30:00,148.39,148.99,148.39,148.85,2919.0,141.1309,141.7016,141.1309,141.5684,2919.0
2019-10-09 10:35:00,148.79,148.8,148.43,148.62,10128.0,141.5113,141.5208,141.1689,141.3497,10128.0
2019-10-09 10:40:00,148.62,148.68,148.3,148.3,2427.0,141.3497,141.4067,141.0453,141.0453,2427.0
2019-10-09 10:45:00,148.39,148.51,148.32,148.38,2076.0,141.1309,141.245,141.0643,141.1214,2076.0
2019-10-09 10:50:00,148.15,148.27,147.96,147.96,5456.0,140.9026,141.0168,140.7219,140.7219,5456.0
2019-10-09 10:55:00,147.97,148.32,147.89,148.28,2613.0,140.7314,141.0643,140.6554,141.0263,2613.0
2019-10-09 11:00:00,148.37,148.42,148.13,148.16,2209.0,141.1119,141.1594,140.8836,140.9122,2209.0
2019-10-09 11:05:00,148.16,148.24,147.83,147.86,3964.0,140.9122,140.9882,140.5983,140.6268,3964.0
2019-10-09 11:10:00,147.83,147.97,147.7,147.77,3557.0,140.5983,140.7314,140.4747,140.5412,3557.0
2019-10-09 11:15:00,147.8,148.24,147.76,148.08,3776.0,140.5698,140.9882,140.5317,140.8361,3776.0
2019-10-09 11:20:00,147.94,147.97,147.85,147.95,2807.0,140.7029,140.7314,140.6173,140.7124,2807.0
2019-10-09 11:25:00,148.05,148.05,147.65,147.7,2000.0,140.8075,140.8075,140.4271,140.4747,2000.0
2019-10-09 11:30:00,147.65,148.18,147.63,148.1,5883.0,140.4271,140.9312,140.4081,140.8551,5883.0
2019-10-09 11:35:00,148.14,148.18,147.9,148.01,2088.0,140.8931,140.9312,140.6649,140.7695,2088.0
2019-10-09 11:40:00,148.01,148.15,147.96,148.15,1981.0,140.7695,140.9026,140.7219,140.9026,1981.0
2019-10-09 11:45:00,148.17,148.41,148.16,148.3,1705.0,140.9217,141.1499,140.9122,141.0453,1705.0
2019-10-09 11:50:00,148.31,148.31,148.11,148.16,3569.0,141.0548,141.0548,140.8646,140.9122,3569.0
2019-10-09 11:55:00,148.05,148.13,147.92,148.05,2294.0,140.8075,140.8836,140.6839,140.8075,2294.0
2019-10-09 12:00:00,148.16,148.34,148.1,148.34,3200.0,140.9122,141.0833,140.8551,141.0833,3200.0
2019-10-09 12:05:00,148.32,148.39,148.22,148.34,3682.0,141.0643,141.1309,140.9692,141.0833,3682.0
2019-10-09 12:10:00,148.4,148.42,148.37,148.4,1456.0,141.1404,141.1594,141.1119,141.1404,1456.0
2019-10-09 12:15:00,148.42,148.42,148.23,148.35,1800.0,141.1594,141.1594,140.9787,141.0929,1800.0
2019-10-09 12:20:00,148.38,148.48,148.37,148.48,1600.0,141.1214,141.2165,141.1119,141.2165,1600.0
2019-10-09 12:25:00,148.58,148.62,148.5,148.6,1600.0,141.3116,141.3497,141.2355,141.3306,1600.0
2019-10-09 12:30:00,148.65,148.66,148.56,148.56,2414.0,141.3782,141.3877,141.2926,141.2926,2414.0
2019-10-09 12:35:00,148.54,148.62,148.54,148.57,2046.0,141.2736,141.3497,141.2736,141.3021,2046.0
2019-10-09 12:40:00,148.57,148.57,148.45,148.45,1463.0,141.3021,141.3021,141.188,141.188,1463.0
2019-10-09 12:45:00,148.47,148.49,148.32,148.4,4045.0,141.207,141.226,141.0643,141.1404,4045.0
2019-10-09 12:50:00,148.37,148.4,148.34,148.4,1100.0,141.1119,141.1404,141.0833,141.1404,1100.0
2019-10-09 12:55:00,148.4,148.48,148.35,148.48,2505.0,141.1404,141.2165,141.0929,141.2165,2505.0
2019-10-09 13:00:00,148.51,148.75,148.48,148.48,6805.0,141.245,141.4733,141.2165,141.2165,6805.0
2019-10-09 13:05:00,148.45,148.5,148.42,148.46,800.0,141.188,141.2355,141.1594,141.1975,800.0
2019-10-09 13:10:00,148.45,148.45,148.35,148.43,900.0,141.188,141.188,141.0929,141.1689,900.0
2019-10-09 13:15:00,148.44,148.48,148.26,148.26,10888.0,141.1785,141.2165,141.0073,141.0073,10888.0
2019-10-09 13:20:00,148.28,148.31,148.1,148.1,3515.0,141.0263,141.0548,140.8551,140.8551,3515.0
2019-10-09 13:25:00,148.16,148.31,148.05,148.28,10081.0,140.9122,141.0548,140.8075,141.0263,10081.0
2019-10-09 13:30:00,148.31,148.56,148.07,148.07,8179.0,141.0548,141.2926,140.8266,140.8266,8179.0
2019-10-09 13:35:00,148.12,148.19,147.98,148.09,8416.0,140.8741,140.9407,140.741,140.8456,8416.0
2019-10-09 13:40:00,148.07,148.11,147.92,147.93,5811.0,140.8266,140.8646,140.6839,140.6934,5811.0
2019-10-09 13:45:00,147.95,147.96,147.88,147.91,6977.0,140.7124,140.7219,140.6459,140.6744,6977.0
2019-10-09 13:50:00,147.91,148.01,147.9,147.95,5801.0,140.6744,140.7695,140.6649,140.7124,5801.0
2019-10-09 13:55:00,148.02,148.06,147.95,147.97,2225.0,140.779,140.817,140.7124,140.7314,2225.0
2019-10-09 14:00:00,147.91,148.01,147.82,147.82,3300.0,140.6744,140.7695,140.5888,140.5888,3300.0
2019-10-09 14:05:00,147.91,148.07,147.9,147.97,6811.0,140.6744,140.8266,140.6649,140.7314,6811.0
2019-10-09 14:10:00,147.97,147.97,147.74,147.76,4874.0,140.7314,140.7314,140.5127,140.5317,4874.0
2019-10-09 14:15:00,147.81,147.91,147.73,147.88,7076.0,140.5793,140.6744,140.5032,140.6459,7076.0
2019-10-09 14:20:00,147.8,147.85,147.61,147.64,9852.0,140.5698,140.6173,140.3891,140.4176,9852.0
2019-10-09 14:25:00,147.64,147.79,147.58,147.61,7650.0,140.4176,140.5603,140.3605,140.3891,7650.0
2019-10-09 14:30:00,147.59,147.91,147.59,147.7,32635.0,140.37,140.6744,140.37,140.4747,32635.0
2019-10-09 14:35:00,147.65,147.71,147.53,147.56,32316.0,140.4271,140.4842,140.313,140.3415,32316.0
2019-10-09 14:40:00,147.55,147.89,147.55,147.7,22128.0,140.332,140.6554,140.332,140.4747,22128.0
2019-10-09 14:45:00,147.72,147.81,147.61,147.69,8525.0,140.4937,140.5793,140.3891,140.4651,8525.0
2019-10-09 14:50:00,147.72,148.09,147.72,148.06,8935.0,140.4937,140.8456,140.4937,140.817,8935.0
2019-10-09 14:55:00,148.06,148.16,148.03,148.16,3984.0,140.817,140.9122,140.7885,140.9122,3984.0
2019-10-09 15:00:00,148.22,148.44,148.18,148.44,4384.0,140.9692,141.1785,140.9312,141.1785,4384.0
2019-10-09 15:05:00,148.39,148.6,148.39,148.48,7597.0,141.1309,141.3306,141.1309,141.2165,7597.0
2019-10-09 15:10:00,148.5,148.5,148.24,148.32,3525.0,141.2355,141.2355,140.9882,141.0643,3525.0
2019-10-09 15:15:00,148.32,148.44,148.32,148.4,7833.0,141.0643,141.1785,141.0643,141.1404,7833.0
2019-10-09 15:20:00,148.4,148.56,148.38,148.47,7076.0,141.1404,141.2926,141.1214,141.207,7076.0
2019-10-09 15:25:00,148.5,148.67,148.43,148.66,5105.0,141.2355,141.3972,141.1689,141.3877,5105.0
2019-10-09 15:30:00,148.66,148.74,148.64,148.68,7611.0,141.3877,141.4638,141.3687,141.4067,7611.0
2019-10-09 15:35:00,148.68,148.73,148.64,148.64,5725.0,141.4067,141.4543,141.3687,141.3687,5725.0
2019-10-09 15:40:00,148.64,148.68,148.38,148.38,12002.0,141.3687,141.4067,141.1214,141.1214,12002.0
2019-10-09 15:45:00,148.28,148.37,148.08,148.2,12242.0,141.0263,141.1119,140.8361,140.9502,12242.0
2019-10-09 15:50:00,148.25,148.53,148.21,148.38,15175.0,140.9978,141.2641,140.9597,141.1214,15175.0
2019-10-09 15:55:00,148.42,148.46,148.16,148.28,31240.0,141.1594,141.1975,140.9122,141.0263,31240.0
2019-10-10 09:30:00,148.45,148.82,147.71,148.19,10512.0,141.188,141.5399,140.4842,140.9407,10512.0
2019-10-10 09:35:00,148.17,148.34,147.29,147.75,8099.0,140.9217,141.0833,140.0847,140.5222,8099.0
2019-10-10 09:40:00,147.56,147.64,147.39,147.39,1800.0,140.3415,140.4176,140.1798,140.1798,1800.0
2019-10-10 09:45:00,147.34,148.04,147.34,147.89,3173.0,140.1323,140.798,140.1323,140.6554,3173.0
2019-10-10 09:50:00,148.15,148.21,148.01,148.11,1900.0,140.9026,140.9597,140.7695,140.8646,1900.0
2019-10-10 09:55:00,148.21,148.5,148.2,148.48,2900.0,140.9597,141.2355,140.9502,141.2165,2900.0
2019-10-10 10:00:00,148.42,148.61,148.33,148.36,2700.0,141.1594,141.3401,141.0738,141.1024,2700.0
2019-10-10 10:05:00,148.36,148.36,147.86,148.03,2335.0,141.1024,141.1024,140.6268,140.7885,2335.0
2019-10-10 10:10:00,148.11,148.21,147.94,148.0,2789.0,140.8646,140.9597,140.7029,140.76,2789.0
2019-10-10 10:15:00,148.07,148.15,147.95,148.05,3853.0,140.8266,140.9026,140.7124,140.8075,3853.0
2019-10-10 10:20:00,147.98,148.19,147.98,148.11,2360.0,140.741,140.9407,140.741,140.8646,2360.0
2019-10-10 10:25:00,148.1,148.38,148.1,148.38,1504.0,140.8551,141.1214,140.8551,141.1214,1504.0
2019-10-10 10:30:00,148.68,148.94,148.57,148.86,2863.0,141.4067,141.654,141.3021,141.5779,2863.0
2019-10-10 10:35:00,148.88,149.06,148.75,149.04,5658.0,141.5969,141.7681,141.4733,141.7491,5658.0
2019-10-10 10:40:00,149.0,149.04,148.89,148.93,1500.0,141.7111,141.7491,141.6064,141.6445,1500.0
2019-10-10 10:45:00,148.92,148.97,148.83,148.91,2514.0,141.635,141.6825,141.5494,141.6255,2514.0
2019-10-10 10:50:00,148.88,149.23,148.88,149.1,2153.0,141.5969,141.9298,141.5969,141.8062,2153.0
2019-10-10 10:55:00,149.07,149.31,149.01,149.3,2100.0,141.7776,142.0059,141.7206,141.9964,2100.0
2019-10-10 11:00:00,149.37,149.43,149.24,149.36,2200.0,142.063,142.12,141.9393,142.0535,2200.0
2019-10-10 11:05:00,149.31,149.39,149.3,149.38,700.0,142.0059,142.082,141.9964,142.0725,700.0
2019-10-10 11:10:00,149.36,149.39,149.23,149.36,1000.0,142.0535,142.082,141.9298,142.0535,1000.0
2019-10-10 11:15:00,149.26,149.47,149.23,149.47,3608.0,141.9583,142.1581,141.9298,142.1581,3608.0
2019-10-10 11:20:00,149.47,149.54,149.38,149.54,3679.0,142.1581,142.2246,142.0725,142.2246,3679.0
2019-10-10 11:25:00,149.46,149.51,149.4,149.47,704.0,142.1486,142.1961,142.0915,142.1581,704.0
2019-10-10 11:30:00,149.51,149.51,149.32,149.4,2940.0,142.1961,142.1961,142.0154,142.0915,2940.0
2019-10-10 11:35:00,149.4,149.48,149.35,149.48,2500.0,142.0915,142.1676,142.0439,142.1676,2500.0
2019-10-10 11:40:00,149.32,149.34,149.28,149.34,1168.0,142.0154,142.0344,141.9774,142.0344,1168.0
2019-10-10 11:45:00,149.27,149.36,149.2,149.36,4300.0,141.9679,142.0535,141.9013,142.0535,4300.0
2019-10-10 11:50:00,149.41,149.41,149.14,149.2,900.0,142.101,142.101,141.8442,141.9013,900.0
2019-10-10 11:55:00,149.16,149.2,149.06,149.13,4825.0,141.8632,141.9013,141.7681,141.8347,4825.0
2019-10-10 12:00:00,149.29,149.32,149.21,149.32,1505.0,141.9869,142.0154,141.9108,142.0154,1505.0
2019-10-10 12:05:00,149.31,149.32,149.2,149.21,1799.0,142.0059,142.0154,141.9013,141.9108,1799.0
2019-10-10 12:10:00,149.1,149.23,149.1,149.23,300.0,141.8062,141.9298,141.8062,141.9298,300.0
2019-10-10 12:15:00,149.29,149.37,149.2,149.2,2911.0,141.9869,142.063,141.9013,141.9013,2911.0
2019-10-10 12:20:00,149.2,149.2,149.09,149.09,1517.0,141.9013,141.9013,141.7967,141.7967,1517.0
2019-10-10 12:25:00,149.03,149.06,148.98,148.98,2032.0,141.7396,141.7681,141.692,141.692,2032.0
2019-10-10 12:30:00,148.96,148.96,148.65,148.65,1643.0,141.673,141.673,141.3782,141.3782,1643.0
2019-10-10 12:35:00,148.77,148.78,148.74,148.78,2067.0,141.4923,141.5018,141.4638,141.5018,2067.0
2019-10-10 12:40:00,148.77,148.77,148.71,148.74,1187.0,141.4923,141.4923,141.4352,141.4638,1187.0
2019-10-10 12:45:00,148.67,148.78,148.59,148.78,1096.0,141.3972,141.5018,141.3211,141.5018,1096.0
2019-10-10 12:50:00,148.7,148.74,148.69,148.72,400.0,141.4257,141.4638,141.4162,141.4448,400.0
2019-10-10 12:55:00,148.73,148.73,148.72,148.72,300.0,141.4543,141.4543,141.4448,141.4448,300.0
2019-10-10 13:00:00,148.8,148.87,148.8,148.87,901.0,141.5208,141.5874,141.5208,141.5874,901.0
2019-10-10 13:05:00,148.88,149.03,148.88,148.92,1300.0,141.5969,141.7396,141.5969,141.635,1300.0
2019-10-10 13:10:00,148.92,148.96,148.77,148.77,1485.0,141.635,141.673,141.4923,141.4923,1485.0
2019-10-10 13:15:00,148.66,148.76,148.66,148.76,800.0,141.3877,141.4828,141.3877,141.4828,800.0
2019-10-10 13:20:00,148.79,148.89,148.79,148.84,1202.0,141.5113,141.6064,141.5113,141.5589,1202.0
2019-10-10 13:25:00,148.86,148.99,148.86,148.9,1575.0,141.5779,141.7016,141.5779,141.616,1575.0
2019-10-10 13:30:00,148.9,148.9,148.77,148.83,1600.0,141.616,141.616,141.4923,141.5494,1600.0
2019-10-10 13:35:00,148.81,148.89,148.8,148.89,400.0,141.5304,141.6064,141.5208,141.6064,400.0
2019-10-10 13:40:00,148.87,148.98,148.86,148.98,1201.0,141.5874,141.692,141.5779,141.692,1201.0
2019-10-10 13:45:00,148.94,148.96,148.84,148.96,1688.0,141.654,141.673,141.5589,141.673,1688.0
2019-10-10 13:50:00,148.9,149.05,148.9,149.05,1298.0,141.616,141.7586,141.616,141.7586,1298.0
2019-10-10 13:55:00,149.05,149.2,149.03,149.18,600.0,141.7586,141.9013,141.7396,141.8823,600.0
2019-10-10 14:00:00,149.17,149.17,149.07,149.07,600.0,141.8727,141.8727,141.7776,141.7776,600.0
2019-10-10 14:05:00,149.12,149.18,148.53,148.77,2460.0,141.8252,141.8823,141.2641,141.4923,2460.0
2019-10-10 14:10:00,148.72,148.82,148.71,148.74,725.0,141.4448,141.5399,141.4352,141.4638,725.0
2019-10-10 14:15:00,148.81,148.9,148.77,148.82,2200.0,141.5304,141.616,141.4923,141.5399,2200.0
2019-10-10 14:20:00,148.78,149.0,148.78,148.94,930.0,141.5018,141.7111,141.5018,141.654,930.0
2019-10-10 14:25:00,148.96,149.02,148.87,149.01,7495.0,141.673,141.7301,141.5874,141.7206,7495.0
2019-10-10 14:30:00,148.98,149.05,148.96,149.0,3550.0,141.692,141.7586,141.673,141.7111,3550.0
2019-10-10 14:35:00,148.92,148.92,148.77,148.85,1200.0,141.635,141.635,141.4923,141.5684,1200.0
2019-10-10 14:40:00,148.64,148.64,148.53,148.6,2835.0,141.3687,141.3687,141.2641,141.3306,2835.0
2019-10-10 14:45:00,148.6,148.6,148.34,148.4,2200.0,141.3306,141.3306,141.0833,141.1404,2200.0
2019-10-10 14:50:00,148.3,148.46,148.21,148.23,6100.0,141.0453,141.1975,140.9597,140.9787,6100.0
2019-10-10 14:55:00,148.24,148.52,148.23,148.44,4374.0,140.9882,141.2545,140.9787,141.1785,4374.0
2019-10-10 15:00:00,148.33,148.67,148.33,148.67,1800.0,141.0738,141.3972,141.0738,141.3972,1800.0
2019-10-10 15:05:00,148.67,148.76,148.56,148.66,3465.0,141.3972,141.4828,141.2926,141.3877,3465.0
2019-10-10 15:10:00,148.64,148.68,148.58,148.67,4689.0,141.3687,141.4067,141.3116,141.3972,4689.0
2019-10-10 15:15:00,148.68,148.68,148.47,148.47,4925.0,141.4067,141.4067,141.207,141.207,4925.0
2019-10-10 15:20:00,148.53,148.62,148.52,148.58,2347.0,141.2641,141.3497,141.2545,141.3116,2347.0
2019-10-10 15:25:00,148.64,148.65,148.49,148.55,5962.0,141.3687,141.3782,141.226,141.2831,5962.0
2019-10-10 15:30:00,148.58,148.61,148.49,148.49,3925.0,141.3116,141.3401,141.226,141.226,3925.0
2019-10-10 15:35:00,148.53,148.58,148.5,148.53,4349.0,141.2641,141.3116,141.2355,141.2641,4349.0
2019-10-10 15:40:00,148.54,148.59,148.48,148.5,6145.0,141.2736,141.3211,141.2165,141.2355,6145.0
2019-10-10 15:45:00,148.5,148.65,148.5,148.65,5846.0,141.2355,141.3782,141.2355,141.3782,5846.0
2019-10-10 15:50:00,148.65,148.71,148.5,148.66,19127.0,141.3782,141.4352,141.2355,141.3877,19127.0
2019-10-10 15:55:00,148.62,148.68,148.41,148.49,35376.0,141.3497,141.4067,141.1499,141.226,35376.0
2019-10-11 09:30:00,149.7,149.94,149.42,149.94,6910.0,142.3768,142.6051,142.1105,142.6051,6910.0
2019-10-11 09:35:00,149.79,150.15,149.77,149.77,19441.0,142.4624,142.8048,142.4434,142.4434,19441.0
2019-10-11 09:40:00,149.69,149.7,148.96,148.96,2950.0,142.3673,142.3768,141.673,141.673,2950.0
2019-10-11 09:45:00,148.96,149.64,148.96,149.64,3255.0,141.673,142.3198,141.673,142.3198,3255.0
2019-10-11 09:50:00,149.52,149.55,149.06,149.15,4000.0,142.2056,142.2342,141.7681,141.8537,4000.0
2019-10-11 09:55:00,149.13,149.8,148.97,149.8,5881.0,141.8347,142.4719,141.6825,142.4719,5881.0
2019-10-11 10:00:00,149.42,149.57,149.0,149.06,8135.0,142.1105,142.2532,141.7111,141.7681,8135.0
2019-10-11 10:05:00,149.22,149.47,149.1,149.47,2300.0,141.9203,142.1581,141.8062,142.1581,2300.0
2019-10-11 10:10:00,149.46,149.52,149.19,149.41,5230.0,142.1486,142.2056,141.8918,142.101,5230.0
2019-10-11 10:15:00,149.51,149.7,149.46,149.7,1600.0,142.1961,142.3768,142.1486,142.3768,1600.0
2019-10-11 10:20:00,149.88,149.92,149.69,149.81,2000.0,142.548,142.5861,142.3673,142.4814,2000.0
2019-10-11 10:25:00,149.71,149.85,149.62,149.72,1971.0,142.3863,142.5195,142.3007,142.3958,1971.0
2019-10-11 10:30:00,149.84,149.92,149.64,149.69,4846.0,142.51,142.5861,142.3198,142.3673,4846.0
2019-10-11 10:35:00,149.75,149.75,149.56,149.56,1000.0,142.4244,142.4244,142.2437,142.2437,1000.0
2019-10-11 10:40:00,149.59,149.71,149.47,149.51,6651.0,142.2722,142.3863,142.1581,142.1961,6651.0
2019-10-11 10:45:00,149.53,149.59,149.35,149.47,1936.0,142.2151,142.2722,142.0439,142.1581,1936.0
2019-10-11 10:50:00,149.38,149.4,149.2,149.2,3129.0,142.0725,142.0915,141.9013,141.9013,3129.0
2019-10-11 10:55:00,149.27,149.29,148.76,148.76,3408.0,141.9679,141.9869,141.4828,141.4828,3408.0
2019-10-11 11:00:00,148.82,149.17,148.76,149.04,8516.0,141.5399,141.8727,141.4828,141.7491,8516.0
2019-10-11 11:05:00,149.11,149.24,149.08,149.24,2901.0,141.8157,141.9393,141.7871,141.9393,2901.0
2019-10-11 11:10:00,149.21,149.23,148.76,148.88,6418.0,141.9108,141.9298,141.4828,141.5969,6418.0
2019-10-11 11:15:00,148.83,149.12,148.81,149.12,3751.0,141.5494,141.8252,141.5304,141.8252,3751.0
2019-10-11 11:20:00,149.14,149.18,148.91,148.93,4859.0,141.8442,141.8823,141.6255,141.6445,4859.0
2019-10-11 11:25:00,148.93,149.17,148.9,149.1,5700.0,141.6445,141.8727,141.616,141.8062,5700.0
2019-10-11 11:30:00,149.15,149.27,149.09,149.25,4526.0,141.8537,141.9679,141.7967,141.9488,4526.0
2019-10-11 11:35:00,149.21,149.36,149.16,149.16,3052.0,141.9108,142.0535,141.8632,141.8632,3052.0
2019-10-11 11:40:00,149.08,149.08,148.83,148.84,2717.0,141.7871,141.7871,141.5494,141.5589,2717.0
2019-10-11 11:45:00,148.72,148.81,148.55,148.55,2604.0,141.4448,141.5304,141.2831,141.2831,2604.0
2019-10-11 11:50:00,148.53,148.57,148.53,148.55,500.0,141.2641,141.3021,141.2641,141.2831,500.0
2019-10-11 11:55:00,148.58,148.62,148.49,148.53,2200.0,141.3116,141.3497,141.226,141.2641,2200.0
2019-10-11 12:00:00,148.6,148.63,148.39,148.46,6840.0,141.3306,141.3592,141.1309,141.1975,6840.0
2019-10-11 12:05:00,148.53,148.54,148.45,148.45,2200.0,141.2641,141.2736,141.188,141.188,2200.0
2019-10-11 12:10:00,148.52,148.62,148.47,148.54,1400.0,141.2545,141.3497,141.207,141.2736,1400.0
2019-10-11 12:15:00,148.48,148.79,148.47,148.67,2705.0,141.2165,141.5113,141.207,141.3972,2705.0
2019-10-11 12:20:00,148.67,148.79,148.67,148.75,1100.0,141.3972,141.5113,141.3972,141.4733,1100.0
2019-10-11 12:25:00,148.8,148.81,148.62,148.62,2455.0,141.5208,141.5304,141.3497,141.3497,2455.0
2019-10-11 12:30:00,148.73,148.8,148.32,148.75,3242.0,141.4543,141.5208,141.0643,141.4733,3242.0
2019-10-11 12:35:00,148.74,148.9,148.59,148.64,6644.0,141.4638,141.616,141.3211,141.3687,6644.0
2019-10-11 12:40:00,148.57,148.64,148.57,148.64,400.0,141.3021,141.3687,141.3021,141.3687,400.0
2019-10-11 12:45:00,148.68,148.86,148.68,148.78,1357.0,141.4067,141.5779,141.4067,141.5018,1357.0
2019-10-11 12:50:00,148.82,148.89,148.76,148.76,2487.0,141.5399,141.6064,141.4828,141.4828,2487.0
2019-10-11 12:55:00,148.79,148.96,148.74,148.94,5456.0,141.5113,141.673,141.4638,141.654,5456.0
2019-10-11 13:00:00,148.86,148.98,148.81,148.95,2900.0,141.5779,141.692,141.5304,141.6635,2900.0
2019-10-11 13:05:00,148.84,148.85,148.72,148.72,2562.0,141.5589,141.5684,141.4448,141.4448,2562.0
2019-10-11 13:10:00,148.78,148.85,148.62,148.69,3475.0,141.5018,141.5684,141.3497,141.4162,3475.0
2019-10-11 13:15:00,148.64,148.65,148.63,148.63,350.0,141.3687,141.3782,141.3592,141.3592,350.0
2019-10-11 13:20:00,148.69,148.69,148.62,148.66,700.0,141.4162,141.4162,141.3497,141.3877,700.0
2019-10-11 13:25:00,148.77,149.11,148.73,149.04,2261.0,141.4923,141.8157,141.4543,141.7491,2261.0
2019-10-11 13:30:00,148.93,149.04,148.77,148.77,2500.0,141.6445,141.7491,141.4923,141.4923,2500.0
2019-10-11 13:35:00,148.9,148.97,148.82,148.95,1697.0,141.616,141.6825,141.5399,141.6635,1697.0
2019-10-11 13:40:00,149.02,149.2,149.02,149.12,1579.0,141.7301,141.9013,141.7301,141.8252,1579.0
2019-10-11 13:45:00,148.99,149.07,148.83,148.84,2042.0,141.7016,141.7776,141.5494,141.5589,2042.0
2019-10-11 13:50:00,148.95,148.96,148.91,148.95,775.0,141.6635,141.673,141.6255,141.6635,775.0
2019-10-11 13:55:00,148.99,149.0,148.96,148.96,1200.0,141.7016,141.7111,141.673,141.673,1200.0
2019-10-11 14:00:00,148.98,148.98,148.83,148.86,2616.0,141.692,141.692,141.5494,141.5779,2616.0
2019-10-11 14:05:00,148.88,148.94,148.82,148.83,1523.0,141.5969,141.654,141.5399,141.5494,1523.0
2019-10-11 14:10:00,148.78,148.79,148.73,148.73,2716.0,141.5018,141.5113,141.4543,141.4543,2716.0
2019-10-11 14:15:00,148.75,148.77,148.65,148.73,7980.0,141.4733,141.4923,141.3782,141.4543,7980.0
2019-10-11 14:20:00,148.73,148.74,148.59,148.64,1400.0,141.4543,141.4638,141.3211,141.3687,1400.0
2019-10-11 14:25:00,148.68,148.75,148.65,148.66,2200.0,141.4067,141.4733,141.3782,141.3877,2200.0
2019-10-11 14:30:00,148.68,148.75,148.49,148.49,2700.0,141.4067,141.4733,141.226,141.226,2700.0
2019-10-11 14:35:00,148.49,148.53,148.48,148.53,3996.0,141.226,141.2641,141.2165,141.2641,3996.0
2019-10-11 14:40:00,148.52,148.56,148.47,148.49,5493.0,141.2545,141.2926,141.207,141.226,5493.0
2019-10-11 14:45:00,148.53,148.55,148.42,148.42,4149.0,141.2641,141.2831,141.1594,141.1594,4149.0
2019-10-11 14:50:00,148.42,148.5,148.42,148.49,3583.0,141.1594,141.2355,141.1594,141.226,3583.0
2019-10-11 14:55:00,148.5,148.51,148.36,148.43,3819.0,141.2355,141.245,141.1024,141.1689,3819.0
2019-10-11 15:00:00,148.42,148.52,148.38,148.46,10388.0,141.1594,141.2545,141.1214,141.1975,10388.0
2019-10-11 15:05:00,148.49,148.56,148.46,148.48,6091.0,141.226,141.2926,141.1975,141.2165,6091.0
2019-10-11 15:10:00,148.48,148.5,148.44,148.44,7964.0,141.2165,141.2355,141.1785,141.1785,7964.0
2019-10-11 15:15:00,148.44,148.46,148.38,148.39,3447.0,141.1785,141.1975,141.1214,141.1309,3447.0
2019-10-11 15:20:00,148.39,148.41,148.26,148.31,24664.0,141.1309,141.1499,141.0073,141.0548,24664.0
2019-10-11 15:25:00,148.3,148.37,148.29,148.33,5932.0,141.0453,141.1119,141.0358,141.0738,5932.0
2019-10-11 15:30:00,148.32,148.33,148.14,148.31,14133.0,141.0643,141.0738,140.8931,141.0548,14133.0
2019-10-11 15:35:00,148.31,148.33,148.05,148.24,13047.0,141.0548,141.0738,140.8075,140.9882,13047.0
2019-10-11 15:40:00,148.25,148.29,147.86,147.86,8740.0,140.9978,141.0358,140.6268,140.6268,8740.0
2019-10-11 15:45:00,147.81,147.9,147.57,147.65,14358.0,140.5793,140.6649,140.351,140.4271,14358.0
2019-10-11 15:50:00,147.65,147.85,147.45,147.47,31496.0,140.4271,140.6173,140.2369,140.2559,31496.0
2019-10-11 15:55:00,147.48,147.48,147.25,147.44,75267.0,140.2654,140.2654,140.0467,140.2274,75267.0
2019-10-14 09:30:00,147.52,147.96,147.45,147.45,6740.0,140.3035,140.7219,140.2369,140.2369,6740.0
2019-10-14 09:35:00,147.75,148.18,147.49,147.95,3254.0,140.5222,140.9312,140.2749,140.7124,3254.0
2019-10-14 09:40:00,148.05,148.07,147.79,147.82,611.0,140.8075,140.8266,140.5603,140.5888,611.0
2019-10-14 09:45:00,147.94,148.05,147.71,147.83,1802.0,140.7029,140.8075,140.4842,140.5983,1802.0
2019-10-14 09:50:00,147.72,147.92,147.72,147.87,803.0,140.4937,140.6839,140.4937,140.6363,803.0
2019-10-14 09:55:00,147.91,148.0,147.88,147.98,1200.0,140.6744,140.76,140.6459,140.741,1200.0
2019-10-14 10:00:00,148.09,148.09,147.79,147.97,2800.0,140.8456,140.8456,140.5603,140.7314,2800.0
2019-10-14 10:05:00,147.81,148.03,147.72,148.03,3210.0,140.5793,140.7885,140.4937,140.7885,3210.0
2019-10-14 10:10:00,148.0,148.01,147.9,147.9,3185.0,140.76,140.7695,140.6649,140.6649,3185.0
2019-10-14 10:15:00,147.95,148.05,147.88,147.9,2418.0,140.7124,140.8075,140.6459,140.6649,2418.0
2019-10-14 10:20:00,147.88,147.89,147.59,147.64,3600.0,140.6459,140.6554,140.37,140.4176,3600.0
2019-10-14 10:25:00,147.55,147.65,147.55,147.65,1700.0,140.332,140.4271,140.332,140.4271,1700.0
2019-10-14 10:30:00,147.72,147.73,147.59,147.59,4227.0,140.4937,140.5032,140.37,140.37,4227.0
2019-10-14 10:35:00,147.58,147.58,147.35,147.35,4000.0,140.3605,140.3605,140.1418,140.1418,4000.0
2019-10-14 10:40:00,147.5,147.51,147.27,147.37,6692.0,140.2844,140.294,140.0657,140.1608,6692.0
2019-10-14 10:45:00,147.38,147.4,147.23,147.32,2800.0,140.1703,140.1893,140.0276,140.1132,2800.0
2019-10-14 10:50:00,147.31,147.42,147.2,147.2,2600.0,140.1037,140.2084,139.9991,139.9991,2600.0
2019-10-14 10:55:00,147.22,147.25,147.18,147.2,6600.0,140.0181,140.0467,139.9801,139.9991,6600.0
2019-10-14 11:00:00,147.25,147.25,146.97,146.97,2662.0,140.0467,140.0467,139.7804,139.7804,2662.0
2019-10-14 11:05:00,147.02,147.09,146.97,147.06,1475.0,139.8279,139.8945,139.7804,139.866,1475.0
2019-10-14 11:10:00,147.01,147.04,146.86,146.91,1700.0,139.8184,139.8469,139.6757,139.7233,1700.0
2019-10-14 11:15:00,146.91,146.93,146.82,146.87,2001.0,139.7233,139.7423,139.6377,139.6853,2001.0
2019-10-14 11:20:00,146.86,146.98,146.86,146.97,1325.0,139.6757,139.7899,139.6757,139.7804,1325.0
2019-10-14 11:25:00,147.02,147.02,146.88,146.88,500.0,139.8279,139.8279,139.6948,139.6948,500.0
2019-10-14 11:30:00,146.96,147.14,146.96,147.05,3512.0,139.7709,139.9421,139.7709,139.8565,3512.0
2019-10-14 11:35:00,147.11,147.43,147.06,147.38,1800.0,139.9135,140.2179,139.866,140.1703,1800.0
2019-10-14 11:40:00,147.44,147.5,147.31,147.39,2702.0,140.2274,140.2844,140.1037,140.1798,2702.0
2019-10-14 11:45:00,147.44,147.49,147.42,147.43,3063.0,140.2274,140.2749,140.2084,140.2179,3063.0
2019-10-14 11:50:00,147.42,147.47,147.42,147.46,1898.0,140.2084,140.2559,140.2084,140.2464,1898.0
2019-10-14 11:55:00,147.42,147.42,147.3,147.3,5543.0,140.2084,140.2084,140.0942,140.0942,5543.0
2019-10-14 12:00:00,147.33,147.33,146.81,147.19,25723.0,140.1228,140.1228,139.6282,139.9896,25723.0
2019-10-14 12:05:00,147.25,147.39,147.25,147.37,2899.0,140.0467,140.1798,140.0467,140.1608,2899.0
2019-10-14 12:10:00,147.3,147.37,147.29,147.3,1200.0,140.0942,140.1608,140.0847,140.0942,1200.0
2019-10-14 12:15:00,147.35,147.36,147.3,147.32,2527.0,140.1418,140.1513,140.0942,140.1132,2527.0
2019-10-14 12:20:00,147.3,147.37,147.21,147.25,4768.0,140.0942,140.1608,140.0086,140.0467,4768.0
2019-10-14 12:25:00,147.31,147.31,147.1,147.14,900.0,140.1037,140.1037,139.904,139.9421,900.0
2019-10-14 12:30:00,147.11,147.18,146.78,146.78,4640.0,139.9135,139.9801,139.5997,139.5997,4640.0
2019-10-14 12:35:00,146.84,146.85,146.78,146.79,7600.0,139.6567,139.6662,139.5997,139.6092,7600.0
2019-10-14 12:40:00,146.77,146.83,146.53,146.59,7983.0,139.5902,139.6472,139.3619,139.419,7983.0
2019-10-14 12:45:00,146.59,146.82,146.59,146.73,3570.0,139.419,139.6377,139.419,139.5521,3570.0
2019-10-14 12:50:00,146.77,146.86,146.74,146.8,1000.0,139.5902,139.6757,139.5616,139.6187,1000.0
2019-10-14 12:55:00,146.84,146.84,146.62,146.66,1800.0,139.6567,139.6567,139.4475,139.4855,1800.0
2019-10-14 13:00:00,146.7,146.82,146.7,146.82,900.0,139.5236,139.6377,139.5236,139.6377,900.0
2019-10-14 13:05:00,146.83,146.89,146.63,146.63,7771.0,139.6472,139.7043,139.457,139.457,7771.0
2019-10-14 13:10:00,146.71,146.84,146.69,146.84,2005.0,139.5331,139.6567,139.5141,139.6567,2005.0
2019-10-14 13:15:00,146.92,146.96,146.92,146.96,400.0,139.7328,139.7709,139.7328,139.7709,400.0
2019-10-14 13:20:00,146.93,146.99,146.88,146.89,2462.0,139.7423,139.7994,139.6948,139.7043,2462.0
2019-10-14 13:25:00,146.91,147.07,146.76,147.07,11973.0,139.7233,139.8755,139.5806,139.8755,11973.0
2019-10-14 13:30:00,147.09,147.12,147.0,147.1,1750.0,139.8945,139.923,139.8089,139.904,1750.0
2019-10-14 13:35:00,147.11,147.11,147.0,147.0,540.0,139.9135,139.9135,139.8089,139.8089,540.0
2019-10-14 13:40:00,146.93,147.1,146.93,147.1,900.0,139.7423,139.904,139.7423,139.904,900.0
2019-10-14 13:45:00,147.06,147.16,147.06,147.16,3021.0,139.866,139.9611,139.866,139.9611,3021.0
2019-10-14 13:50:00,147.16,147.38,147.16,147.36,1801.0,139.9611,140.1703,139.9611,140.1513,1801.0
2019-10-14 13:55:00,147.36,147.4,147.29,147.33,3349.0,140.1513,140.1893,140.0847,140.1228,3349.0
2019-10-14 14:00:00,147.36,147.36,147.13,147.17,2000.0,140.1513,140.1513,139.9325,139.9706,2000.0
2019-10-14 14:05:00,147.17,147.23,147.13,147.19,2812.0,139.9706,140.0276,139.9325,139.9896,2812.0
2019-10-14 14:10:00,147.23,147.31,147.21,147.31,1640.0,140.0276,140.1037,140.0086,140.1037,1640.0
2019-10-14 14:15:00,147.35,147.35,147.22,147.23,1828.0,140.1418,140.1418,140.0181,140.0276,1828.0
2019-10-14 14:20:00,147.27,147.36,147.25,147.27,1600.0,140.0657,140.1513,140.0467,140.0657,1600.0
2019-10-14 14:25:00,147.29,147.38,147.25,147.29,1892.0,140.0847,140.1703,140.0467,140.0847,1892.0
2019-10-14 14:30:00,147.35,147.36,147.29,147.32,4976.0,140.1418,140.1513,140.0847,140.1132,4976.0
2019-10-14 14:35:00,147.34,147.38,147.28,147.33,2141.0,140.1323,140.1703,140.0752,140.1228,2141.0
2019-10-14 14:40:00,147.32,147.36,147.24,147.24,2911.0,140.1132,140.1513,140.0372,140.0372,2911.0
2019-10-14 14:45:00,147.25,147.32,147.25,147.3,1038.0,140.0467,140.1132,140.0467,140.0942,1038.0
2019-10-14 14:50:00,147.33,147.41,147.29,147.3,9355.0,140.1228,140.1988,140.0847,140.0942,9355.0
2019-10-14 14:55:00,147.29,147.33,147.19,147.19,9964.0,140.0847,140.1228,139.9896,139.9896,9964.0
2019-10-14 15:00:00,147.19,147.26,147.15,147.16,4098.0,139.9896,140.0562,139.9516,139.9611,4098.0
2019-10-14 15:05:00,147.18,147.18,147.01,147.01,3410.0,139.9801,139.9801,139.8184,139.8184,3410.0
2019-10-14 15:10:00,147.0,147.02,146.92,146.92,4112.0,139.8089,139.8279,139.7328,139.7328,4112.0
2019-10-14 15:15:00,146.94,146.95,146.88,146.89,14425.0,139.7518,139.7613,139.6948,139.7043,14425.0
2019-10-14 15:20:00,146.89,146.96,146.84,146.96,19128.0,139.7043,139.7709,139.6567,139.7709,19128.0
2019-10-14 15:25:00,146.98,147.06,146.98,147.03,21636.0,139.7899,139.866,139.7899,139.8374,21636.0
2019-10-14 15:30:00,147.05,147.05,146.85,146.93,15129.0,139.8565,139.8565,139.6662,139.7423,15129.0
2019-10-14 15:35:00,146.92,146.99,146.89,146.99,12441.0,139.7328,139.7994,139.7043,139.7994,12441.0
2019-10-14 15:40:00,146.97,146.97,146.84,146.9,9333.0,139.7804,139.7804,139.6567,139.7138,9333.0
2019-10-14 15:45:00,146.9,146.92,146.78,146.8,8827.0,139.7138,139.7328,139.5997,139.6187,8827.0
2019-10-14 15:50:00,146.81,146.9,146.74,146.75,23549.0,139.6282,139.7138,139.5616,139.5711,23549.0
2019-10-14 15:55:00,146.73,146.81,146.6,146.67,46647.0,139.5521,139.6282,139.4285,139.495,46647.0
2019-10-15 09:30:00,148.9,149.05,148.03,148.65,19422.0,141.616,141.7586,140.7885,141.3782,19422.0
2019-10-15 09:35:00,148.65,148.66,147.52,147.78,9641.0,141.3782,141.3877,140.3035,140.5507,9641.0
2019-10-15 09:40:00,147.8,148.15,147.37,147.75,8662.0,140.5698,140.9026,140.1608,140.5222,8662.0
2019-10-15 09:45:00,147.71,148.04,147.66,147.72,3168.0,140.4842,140.798,140.4366,140.4937,3168.0
2019-10-15 09:50:00,147.71,147.94,147.7,147.83,740.0,140.4842,140.7029,140.4747,140.5983,740.0
2019-10-15 09:55:00,147.85,147.92,147.66,147.78,18662.0,140.6173,140.6839,140.4366,140.5507,18662.0
2019-10-15 10:00:00,147.86,147.96,147.51,147.63,6022.0,140.6268,140.7219,140.294,140.4081,6022.0
2019-10-15 10:05:00,147.63,147.77,147.41,147.41,9361.0,140.4081,140.5412,140.1988,140.1988,9361.0
2019-10-15 10:10:00,147.39,147.68,147.22,147.68,46168.0,140.1798,140.4556,140.0181,140.4556,46168.0
2019-10-15 10:15:00,147.77,147.83,147.15,147.15,9522.0,140.5412,140.5983,139.9516,139.9516,9522.0
2019-10-15 10:20:00,147.21,147.49,147.15,147.23,5834.0,140.0086,140.2749,139.9516,140.0276,5834.0
2019-10-15 10:25:00,147.21,147.53,147.02,147.02,10193.0,140.0086,140.313,139.8279,139.8279,10193.0
2019-10-15 10:30:00,146.99,147.29,146.83,147.17,6613.0,139.7994,140.0847,139.6472,139.9706,6613.0
2019-10-15 10:35:00,147.25,147.49,147.25,147.43,3404.0,140.0467,140.2749,140.0467,140.2179,3404.0
2019-10-15 10:40:00,147.47,147.51,147.31,147.43,6307.0,140.2559,140.294,140.1037,140.2179,6307.0
2019-10-15 10:45:00,147.43,147.5,146.87,146.9,17467.0,140.2179,140.2844,139.6853,139.7138,17467.0
2019-10-15 10:50:00,147.01,147.14,147.01,147.13,4358.0,139.8184,139.9421,139.8184,139.9325,4358.0
2019-10-15 10:55:00,147.1,147.16,146.87,147.02,20025.0,139.904,139.9611,139.6853,139.8279,20025.0
2019-10-15 11:00:00,147.03,147.1,146.97,147.06,25442.0,139.8374,139.904,139.7804,139.866,25442.0
2019-10-15 11:05:00,147.06,147.17,147.04,147.11,12503.0,139.866,139.9706,139.8469,139.9135,12503.0
2019-10-15 11:10:00,147.12,147.12,146.93,146.98,4966.0,139.923,139.923,139.7423,139.7899,4966.0
2019-10-15 11:15:00,146.98,147.2,146.95,147.07,5106.0,139.7899,139.9991,139.7613,139.8755,5106.0
2019-10-15 11:20:00,147.08,147.17,146.99,147.08,9381.0,139.885,139.9706,139.7994,139.885,9381.0
2019-10-15 11:25:00,147.06,147.07,146.9,146.96,9802.0,139.866,139.8755,139.7138,139.7709,9802.0
2019-10-15 11:30:00,147.01,147.02,146.95,146.95,2900.0,139.8184,139.8279,139.7613,139.7613,2900.0
2019-10-15 11:35:00,146.84,146.89,146.75,146.87,2678.0,139.6567,139.7043,139.5711,139.6853,2678.0
2019-10-15 11:40:00,146.92,147.03,146.92,147.01,1519.0,139.7328,139.8374,139.7328,139.8184,1519.0
2019-10-15 11:45:00,146.97,147.01,146.86,147.01,3943.0,139.7804,139.8184,139.6757,139.8184,3943.0
2019-10-15 11:50:00,147.03,147.09,146.97,147.05,9906.0,139.8374,139.8945,139.7804,139.8565,9906.0
2019-10-15 11:55:00,147.05,147.11,147.04,147.08,6274.0,139.8565,139.9135,139.8469,139.885,6274.0
2019-10-15 12:00:00,147.07,147.1,146.97,147.02,15476.0,139.8755,139.904,139.7804,139.8279,15476.0
2019-10-15 12:05:00,147.04,147.05,146.82,146.91,8264.0,139.8469,139.8565,139.6377,139.7233,8264.0
2019-10-15 12:10:00,146.88,146.88,146.72,146.72,4829.0,139.6948,139.6948,139.5426,139.5426,4829.0
2019-10-15 12:15:00,146.81,146.81,146.52,146.54,4301.0,139.6282,139.6282,139.3524,139.3714,4301.0
2019-10-15 12:20:00,146.59,146.63,146.53,146.61,2300.0,139.419,139.457,139.3619,139.438,2300.0
2019-10-15 12:25:00,146.57,146.63,146.53,146.54,3465.0,139.3999,139.457,139.3619,139.3714,3465.0
2019-10-15 12:30:00,146.63,146.86,146.57,146.85,16057.0,139.457,139.6757,139.3999,139.6662,16057.0
2019-10-15 12:35:00,146.86,146.88,146.76,146.86,2700.0,139.6757,139.6948,139.5806,139.6757,2700.0
2019-10-15 12:40:00,146.84,146.87,146.76,146.87,5414.0,139.6567,139.6853,139.5806,139.6853,5414.0
2019-10-15 12:45:00,146.85,146.85,146.76,146.76,3520.0,139.6662,139.6662,139.5806,139.5806,3520.0
2019-10-15 12:50:00,146.8,146.86,146.75,146.75,3997.0,139.6187,139.6757,139.5711,139.5711,3997.0
2019-10-15 12:55:00,146.75,147.12,146.72,147.07,6997.0,139.5711,139.923,139.5426,139.8755,6997.0
2019-10-15 13:00:00,147.07,147.08,146.91,146.98,8096.0,139.8755,139.885,139.7233,139.7899,8096.0
2019-10-15 13:05:00,147.0,147.04,146.92,146.95,5841.0,139.8089,139.8469,139.7328,139.7613,5841.0
2019-10-15 13:10:00,146.93,146.95,146.85,146.88,4030.0,139.7423,139.7613,139.6662,139.6948,4030.0
2019-10-15 13:15:00,146.88,146.9,146.78,146.78,1200.0,139.6948,139.7138,139.5997,139.5997,1200.0
2019-10-15 13:20:00,146.74,146.76,146.68,146.75,3227.0,139.5616,139.5806,139.5046,139.5711,3227.0
2019-10-15 13:25:00,146.72,146.88,146.72,146.88,4582.0,139.5426,139.6948,139.5426,139.6948,4582.0
2019-10-15 13:30:00,146.9,147.0,146.84,146.94,2874.0,139.7138,139.8089,139.6567,139.7518,2874.0
2019-10-15 13:35:00,146.95,146.99,146.82,146.85,3469.0,139.7613,139.7994,139.6377,139.6662,3469.0
2019-10-15 13:40:00,146.86,146.92,146.82,146.82,4153.0,139.6757,139.7328,139.6377,139.6377,4153.0
2019-10-15 13:45:00,146.76,147.0,146.75,147.0,8701.0,139.5806,139.8089,139.5711,139.8089,8701.0
2019-10-15 13:50:00,146.96,147.0,146.91,146.97,3800.0,139.7709,139.8089,139.7233,139.7804,3800.0
2019-10-15 13:55:00,146.93,147.0,146.92,147.0,5915.0,139.7423,139.8089,139.7328,139.8089,5915.0
2019-10-15 14:00:00,146.99,147.2,146.93,147.0,15004.0,139.7994,139.9991,139.7423,139.8089,15004.0
2019-10-15 14:05:00,147.0,147.02,146.93,146.95,8184.0,139.8089,139.8279,139.7423,139.7613,8184.0
2019-10-15 14:10:00,146.99,146.99,146.95,146.99,3769.0,139.7994,139.7994,139.7613,139.7994,3769.0
2019-10-15 14:15:00,146.99,147.02,146.97,147.0,4393.0,139.7994,139.8279,139.7804,139.8089,4393.0
2019-10-15 14:20:00,147.0,147.02,146.97,147.02,6911.0,139.8089,139.8279,139.7804,139.8279,6911.0
2019-10-15 14:25:00,147.02,147.23,147.0,147.0,18802.0,139.8279,140.0276,139.8089,139.8089,18802.0
2019-10-15 14:30:00,147.0,147.1,146.99,147.04,4517.0,139.8089,139.904,139.7994,139.8469,4517.0
2019-10-15 14:35:00,147.03,147.04,146.91,146.91,8315.0,139.8374,139.8469,139.7233,139.7233,8315.0
2019-10-15 14:40:00,146.94,146.99,146.93,146.99,1600.0,139.7518,139.7994,139.7423,139.7994,1600.0
2019-10-15 14:45:00,146.97,146.97,146.9,146.91,2332.0,139.7804,139.7804,139.7138,139.7233,2332.0
2019-10-15 14:50:00,146.92,146.93,146.88,146.88,1571.0,139.7328,139.7423,139.6948,139.6948,1571.0
2019-10-15 14:55:00,146.87,146.94,146.87,146.92,4028.0,139.6853,139.7518,139.6853,139.7328,4028.0
2019-10-15 15:00:00,146.85,146.89,146.77,146.8,7272.0,139.6662,139.7043,139.5902,139.6187,7272.0
2019-10-15 15:05:00,146.77,146.82,146.75,146.77,4551.0,139.5902,139.6377,139.5711,139.5902,4551.0
2019-10-15 15:10:00,146.78,146.79,146.67,146.67,4495.0,139.5997,139.6092,139.495,139.495,4495.0
2019-10-15 15:15:00,146.77,146.79,146.48,146.52,17684.0,139.5902,139.6092,139.3143,139.3524,17684.0
2019-10-15 15:20:00,146.51,146.64,146.49,146.56,15959.0,139.3429,139.4665,139.3238,139.3904,15959.0
2019-10-15 15:25:00,146.56,146.57,146.5,146.55,9780.0,139.3904,139.3999,139.3334,139.3809,9780.0
2019-10-15 15:30:00,146.56,146.91,146.51,146.91,16277.0,139.3904,139.7233,139.3429,139.7233,16277.0
2019-10-15 15:35:00,146.9,147.11,146.9,147.02,16225.0,139.7138,139.9135,139.7138,139.8279,16225.0
2019-10-15 15:40:00,147.03,147.04,146.89,147.04,6986.0,139.8374,139.8469,139.7043,139.8469,6986.0
2019-10-15 15:45:00,147.02,147.06,146.98,147.06,14254.0,139.8279,139.866,139.7899,139.866,14254.0
2019-10-15 15:50:00,147.09,147.19,146.92,146.96,22892.0,139.8945,139.9896,139.7328,139.7709,22892.0
2019-10-15 15:55:00,146.98,147.05,146.91,146.94,44958.0,139.7899,139.8565,139.7233,139.7518,44958.0
2019-10-16 09:30:00,147.18,147.75,146.61,146.61,8264.0,139.9801,140.5222,139.438,139.438,8264.0
2019-10-16 09:35:00,146.62,147.13,146.54,146.9,3641.0,139.4475,139.9325,139.3714,139.7138,3641.0
2019-10-16 09:40:00,146.76,147.02,146.76,146.83,1000.0,139.5806,139.8279,139.5806,139.6472,1000.0
2019-10-16 09:45:00,146.88,147.14,146.85,146.97,2614.0,139.6948,139.9421,139.6662,139.7804,2614.0
2019-10-16 09:50:00,147.05,147.13,146.89,146.89,4321.0,139.8565,139.9325,139.7043,139.7043,4321.0
2019-10-16 09:55:00,146.87,146.97,146.8,146.93,1100.0,139.6853,139.7804,139.6187,139.7423,1100.0
2019-10-16 10:00:00,147.0,147.0,146.81,146.87,1981.0,139.8089,139.8089,139.6282,139.6853,1981.0
2019-10-16 10:05:00,146.95,147.12,146.95,147.05,2703.0,139.7613,139.923,139.7613,139.8565,2703.0
2019-10-16 10:10:00,147.05,147.21,146.91,146.94,12384.0,139.8565,140.0086,139.7233,139.7518,12384.0
2019-10-16 10:15:00,146.94,147.19,146.94,146.96,11423.0,139.7518,139.9896,139.7518,139.7709,11423.0
2019-10-16 10:20:00,147.02,147.27,147.01,147.2,13200.0,139.8279,140.0657,139.8184,139.9991,13200.0
2019-10-16 10:25:00,147.2,147.29,147.12,147.21,3816.0,139.9991,140.0847,139.923,140.0086,3816.0
2019-10-16 10:30:00,147.25,147.25,146.84,146.84,37101.0,140.0467,140.0467,139.6567,139.6567,37101.0
2019-10-16 10:35:00,146.93,147.06,146.93,147.02,5100.0,139.7423,139.866,139.7423,139.8279,5100.0
2019-10-16 10:40:00,147.01,147.06,146.93,146.98,4925.0,139.8184,139.866,139.7423,139.7899,4925.0
2019-10-16 10:45:00,146.98,147.28,146.98,147.2,14810.0,139.7899,140.0752,139.7899,139.9991,14810.0
2019-10-16 10:50:00,147.15,147.17,146.88,146.91,14201.0,139.9516,139.9706,139.6948,139.7233,14201.0
2019-10-16 10:55:00,147.0,147.0,146.85,146.9,6229.0,139.8089,139.8089,139.6662,139.7138,6229.0
2019-10-16 11:00:00,146.86,147.1,146.81,146.99,39636.0,139.6757,139.904,139.6282,139.7994,39636.0
2019-10-16 11:05:00,146.99,147.02,146.8,146.83,22073.0,139.7994,139.8279,139.6187,139.6472,22073.0
2019-10-16 11:10:00,146.83,147.01,146.8,147.01,9928.0,139.6472,139.8184,139.6187,139.8184,9928.0
2019-10-16 11:15:00,146.97,146.99,146.79,146.8,4310.0,139.7804,139.7994,139.6092,139.6187,4310.0
2019-10-16 11:20:00,146.82,146.89,146.81,146.84,2933.0,139.6377,139.7043,139.6282,139.6567,2933.0
2019-10-16 11:25:00,146.84,146.9,146.7,146.75,8650.0,139.6567,139.7138,139.5236,139.5711,8650.0
2019-10-16 11:30:00,146.75,146.85,146.53,146.55,4159.0,139.5711,139.6662,139.3619,139.3809,4159.0
2019-10-16 11:35:00,146.56,146.58,146.36,146.48,3777.0,139.3904,139.4094,139.2002,139.3143,3777.0
2019-10-16 11:40:00,146.48,146.48,146.4,146.43,2600.0,139.3143,139.3143,139.2383,139.2668,2600.0
2019-10-16 11:45:00,146.45,146.63,146.4,146.6,4740.0,139.2858,139.457,139.2383,139.4285,4740.0
2019-10-16 11:50:00,146.58,147.17,146.42,147.12,21328.0,139.4094,139.9706,139.2573,139.923,21328.0
2019-10-16 11:55:00,147.17,147.45,147.12,147.42,12044.0,139.9706,140.2369,139.923,140.2084,12044.0
2019-10-16 12:00:00,147.37,147.61,147.27,147.61,3650.0,140.1608,140.3891,140.0657,140.3891,3650.0
2019-10-16 12:05:00,147.61,147.8,147.51,147.8,5551.0,140.3891,140.5698,140.294,140.5698,5551.0
2019-10-16 12:10:00,147.82,147.87,147.82,147.87,939.0,140.5888,140.6363,140.5888,140.6363,939.0
2019-10-16 12:15:00,147.84,147.85,147.69,147.71,7264.0,140.6078,140.6173,140.4651,140.4842,7264.0
2019-10-16 12:20:00,147.72,147.72,147.6,147.63,1247.0,140.4937,140.4937,140.3795,140.4081,1247.0
2019-10-16 12:25:00,147.61,147.63,147.56,147.6,2000.0,140.3891,140.4081,140.3415,140.3795,2000.0
2019-10-16 12:30:00,147.64,147.67,147.57,147.59,1530.0,140.4176,140.4461,140.351,140.37,1530.0
2019-10-16 12:35:00,147.67,147.73,147.6,147.72,817.0,140.4461,140.5032,140.3795,140.4937,817.0
2019-10-16 12:40:00,147.69,147.86,147.68,147.83,3779.0,140.4651,140.6268,140.4556,140.5983,3779.0
2019-10-16 12:45:00,147.82,147.83,147.68,147.75,4006.0,140.5888,140.5983,140.4556,140.5222,4006.0
2019-10-16 12:50:00,147.7,147.7,147.38,147.38,7848.0,140.4747,140.4747,140.1703,140.1703,7848.0
2019-10-16 12:55:00,147.39,147.4,147.38,147.39,1072.0,140.1798,140.1893,140.1703,140.1798,1072.0
2019-10-16 13:00:00,147.37,147.41,147.06,147.35,10895.0,140.1608,140.1988,139.866,140.1418,10895.0
2019-10-16 13:05:00,147.45,147.45,147.24,147.32,2240.0,140.2369,140.2369,140.0372,140.1132,2240.0
2019-10-16 13:10:00,147.35,147.41,147.29,147.29,3287.0,140.1418,140.1988,140.0847,140.0847,3287.0
2019-10-16 13:15:00,147.33,147.4,147.28,147.28,2200.0,140.1228,140.1893,140.0752,140.0752,2200.0
2019-10-16 13:20:00,147.28,147.28,147.13,147.13,7114.0,140.0752,140.0752,139.9325,139.9325,7114.0
2019-10-16 13:25:00,147.17,147.17,146.81,146.91,19432.0,139.9706,139.9706,139.6282,139.7233,19432.0
2019-10-16 13:30:00,146.89,146.94,146.79,146.86,15532.0,139.7043,139.7518,139.6092,139.6757,15532.0
2019-10-16 13:35:00,146.85,146.94,146.78,146.93,10001.0,139.6662,139.7518,139.5997,139.7423,10001.0
2019-10-16 13:40:00,146.92,147.01,146.75,146.91,6595.0,139.7328,139.8184,139.5711,139.7233,6595.0
2019-10-16 13:45:00,146.9,146.92,146.76,146.8,5317.0,139.7138,139.7328,139.5806,139.6187,5317.0
2019-10-16 13:50:00,146.83,146.94,146.79,146.84,5522.0,139.6472,139.7518,139.6092,139.6567,5522.0
2019-10-16 13:55:00,146.85,146.89,146.8,146.87,1454.0,139.6662,139.7043,139.6187,139.6853,1454.0
2019-10-16 14:00:00,146.85,146.91,146.82,146.88,2802.0,139.6662,139.7233,139.6377,139.6948,2802.0
2019-10-16 14:05:00,146.83,146.9,146.74,146.75,12228.0,139.6472,139.7138,139.5616,139.5711,12228.0
2019-10-16 14:10:00,146.78,146.81,146.74,146.75,1925.0,139.5997,139.6282,139.5616,139.5711,1925.0
2019-10-16 14:15:00,146.75,146.9,146.74,146.84,7871.0,139.5711,139.7138,139.5616,139.6567,7871.0
2019-10-16 14:20:00,146.84,146.95,146.8,146.91,17422.0,139.6567,139.7613,139.6187,139.7233,17422.0
2019-10-16 14:25:00,146.95,147.13,146.94,147.06,8626.0,139.7613,139.9325,139.7518,139.866,8626.0
2019-10-16 14:30:00,147.06,147.19,146.99,147.05,18310.0,139.866,139.9896,139.7994,139.8565,18310.0
2019-10-16 14:35:00,147.02,147.03,146.8,146.91,16554.0,139.8279,139.8374,139.6187,139.7233,16554.0
2019-10-16 14:40:00,146.88,147.03,146.78,147.0,18500.0,139.6948,139.8374,139.5997,139.8089,18500.0
2019-10-16 14:45:00,146.98,147.09,146.84,147.03,36507.0,139.7899,139.8945,139.6567,139.8374,36507.0
2019-10-16 14:50:00,146.99,147.05,146.95,147.03,5125.0,139.7994,139.8565,139.7613,139.8374,5125.0
2019-10-16 14:55:00,147.03,147.06,146.94,147.0,6687.0,139.8374,139.866,139.7518,139.8089,6687.0
2019-10-16 15:00:00,147.05,147.14,147.01,147.09,6845.0,139.8565,139.9421,139.8184,139.8945,6845.0
2019-10-16 15:05:00,147.11,147.19,147.05,147.12,1117.0,139.9135,139.9896,139.8565,139.923,1117.0
2019-10-16 15:10:00,147.05,147.05,146.82,146.9,9605.0,139.8565,139.8565,139.6377,139.7138,9605.0
2019-10-16 15:15:00,146.89,146.93,146.81,146.92,3444.0,139.7043,139.7423,139.6282,139.7328,3444.0
2019-10-16 15:20:00,146.85,146.95,146.85,146.9,1902.0,139.6662,139.7613,139.6662,139.7138,1902.0
2019-10-16 15:25:00,146.9,146.9,146.73,146.78,15202.0,139.7138,139.7138,139.5521,139.5997,15202.0
2019-10-16 15:30:00,146.8,146.89,146.78,146.86,4406.0,139.6187,139.7043,139.5997,139.6757,4406.0
2019-10-16 15:35:00,146.9,146.99,146.83,146.99,3914.0,139.7138,139.7994,139.6472,139.7994,3914.0
2019-10-16 15:40:00,146.94,146.98,146.91,146.95,6325.0,139.7518,139.7899,139.7233,139.7613,6325.0
2019-10-16 15:45:00,146.98,147.14,146.96,147.09,6302.0,139.7899,139.9421,139.7709,139.8945,6302.0
2019-10-16 15:50:00,147.08,147.4,147.08,147.36,13033.0,139.885,140.1893,139.885,140.1513,13033.0
2019-10-16 15:55:00,147.36,147.43,147.15,147.16,38875.0,140.1513,140.2179,139.9516,139.9611,38875.0
2019-10-17 09:30:00,147.65,148.58,147.51,148.2,5250.0,140.4271,141.3116,140.294,140.9502,5250.0
2019-10-17 09:35:00,148.56,148.78,148.11,148.27,13812.0,141.2926,141.5018,140.8646,141.0168,13812.0
2019-10-17 09:40:00,148.09,148.14,147.97,148.13,1684.0,140.8456,140.8931,140.7314,140.8836,1684.0
2019-10-17 09:45:00,148.13,148.32,148.09,148.21,1346.0,140.8836,141.0643,140.8456,140.9597,1346.0
2019-10-17 09:50:00,148.32,148.83,148.32,148.7,3782.0,141.0643,141.5494,141.0643,141.4257,3782.0
2019-10-17 09:55:00,148.85,149.14,148.77,149.02,3791.0,141.5684,141.8442,141.4923,141.7301,3791.0
2019-10-17 10:00:00,148.93,149.41,148.93,149.26,7026.0,141.6445,142.101,141.6445,141.9583,7026.0
2019-10-17 10:05:00,149.25,149.48,149.17,149.27,6165.0,141.9488,142.1676,141.8727,141.9679,6165.0
2019-10-17 10:10:00,149.31,149.5,149.11,149.11,5103.0,142.0059,142.1866,141.8157,141.8157,5103.0
2019-10-17 10:15:00,149.2,149.23,149.04,149.04,2634.0,141.9013,141.9298,141.7491,141.7491,2634.0
2019-10-17 10:20:00,148.92,149.09,148.9,148.97,8148.0,141.635,141.7967,141.616,141.6825,8148.0
2019-10-17 10:25:00,148.92,148.93,148.78,148.86,1324.0,141.635,141.6445,141.5018,141.5779,1324.0
2019-10-17 10:30:00,148.83,148.83,148.52,148.52,400.0,141.5494,141.5494,141.2545,141.2545,400.0
2019-10-17 10:35:00,148.49,148.55,148.17,148.18,1698.0,141.226,141.2831,140.9217,140.9312,1698.0
2019-10-17 10:40:00,148.1,148.15,148.09,148.15,600.0,140.8551,140.9026,140.8456,140.9026,600.0
2019-10-17 10:45:00,148.25,148.25,148.0,148.0,1203.0,140.9978,140.9978,140.76,140.76,1203.0
2019-10-17 10:50:00,147.93,148.11,147.81,148.11,3218.0,140.6934,140.8646,140.5793,140.8646,3218.0
2019-10-17 10:55:00,148.2,148.4,148.17,148.4,701.0,140.9502,141.1404,140.9217,141.1404,701.0
2019-10-17 11:00:00,148.27,148.27,148.06,148.06,3534.0,141.0168,141.0168,140.817,140.817,3534.0
2019-10-17 11:05:00,148.06,148.32,147.97,148.24,2198.0,140.817,141.0643,140.7314,140.9882,2198.0
2019-10-17 11:10:00,148.31,148.46,148.3,148.46,5215.0,141.0548,141.1975,141.0453,141.1975,5215.0
2019-10-17 11:15:00,148.42,148.53,148.37,148.48,2375.0,141.1594,141.2641,141.1119,141.2165,2375.0
2019-10-17 11:20:00,148.45,148.47,148.45,148.47,200.0,141.188,141.207,141.188,141.207,200.0
2019-10-17 11:25:00,148.58,148.73,148.55,148.68,10541.0,141.3116,141.4543,141.2831,141.4067,10541.0
2019-10-17 11:30:00,148.57,148.6,148.47,148.55,5000.0,141.3021,141.3306,141.207,141.2831,5000.0
2019-10-17 11:35:00,148.48,148.48,148.44,148.44,642.0,141.2165,141.2165,141.1785,141.1785,642.0
2019-10-17 11:40:00,148.5,148.58,148.32,148.41,2800.0,141.2355,141.3116,141.0643,141.1499,2800.0
2019-10-17 11:45:00,148.44,148.57,148.43,148.57,700.0,141.1785,141.3021,141.1689,141.3021,700.0
2019-10-17 11:50:00,148.57,148.65,148.53,148.54,1513.0,141.3021,141.3782,141.2641,141.2736,1513.0
2019-10-17 11:55:00,148.63,148.63,148.63,148.63,100.0,141.3592,141.3592,141.3592,141.3592,100.0
2019-10-17 12:00:00,148.69,148.69,148.33,148.33,1261.0,141.4162,141.4162,141.0738,141.0738,1261.0
2019-10-17 12:05:00,148.34,148.34,148.22,148.25,1300.0,141.0833,141.0833,140.9692,140.9978,1300.0
2019-10-17 12:10:00,148.2,148.33,148.14,148.33,1900.0,140.9502,141.0738,140.8931,141.0738,1900.0
2019-10-17 12:15:00,148.37,148.37,148.24,148.24,800.0,141.1119,141.1119,140.9882,140.9882,800.0
2019-10-17 12:20:00,148.3,148.33,148.3,148.31,600.0,141.0453,141.0738,141.0453,141.0548,600.0
2019-10-17 12:25:00,148.43,148.61,148.43,148.55,1701.0,141.1689,141.3401,141.1689,141.2831,1701.0
2019-10-17 12:30:00,148.55,148.64,148.55,148.64,1401.0,141.2831,141.3687,141.2831,141.3687,1401.0
2019-10-17 12:35:00,148.64,148.83,148.64,148.75,1310.0,141.3687,141.5494,141.3687,141.4733,1310.0
2019-10-17 12:40:00,148.78,148.87,148.71,148.86,3606.0,141.5018,141.5874,141.4352,141.5779,3606.0
2019-10-17 12:45:00,148.92,148.95,148.76,148.76,2200.0,141.635,141.6635,141.4828,141.4828,2200.0
2019-10-17 12:50:00,148.69,148.8,148.59,148.73,3003.0,141.4162,141.5208,141.3211,141.4543,3003.0
2019-10-17 12:55:00,148.74,148.95,148.74,148.88,5369.0,141.4638,141.6635,141.4638,141.5969,5369.0
2019-10-17 13:00:00,148.92,149.04,148.92,148.99,1200.0,141.635,141.7491,141.635,141.7016,1200.0
2019-10-17 13:05:00,148.95,149.02,148.79,148.79,3469.0,141.6635,141.7301,141.5113,141.5113,3469.0
2019-10-17 13:10:00,148.81,149.0,148.75,149.0,6200.0,141.5304,141.7111,141.4733,141.7111,6200.0
2019-10-17 13:15:00,149.02,149.14,148.97,149.1,2290.0,141.7301,141.8442,141.6825,141.8062,2290.0
2019-10-17 13:20:00,149.06,149.1,149.0,149.06,1537.0,141.7681,141.8062,141.7111,141.7681,1537.0
2019-10-17 13:25:00,149.05,149.1,149.0,149.0,3097.0,141.7586,141.8062,141.7111,141.7111,3097.0
2019-10-17 13:30:00,149.07,149.15,149.03,149.07,2307.0,141.7776,141.8537,141.7396,141.7776,2307.0
2019-10-17 13:35:00,149.1,149.16,149.05,149.16,1700.0,141.8062,141.8632,141.7586,141.8632,1700.0
2019-10-17 13:40:00,149.17,149.2,149.09,149.13,1618.0,141.8727,141.9013,141.7967,141.8347,1618.0
2019-10-17 13:45:00,149.17,149.19,149.03,149.06,4378.0,141.8727,141.8918,141.7396,141.7681,4378.0
2019-10-17 13:50:00,149.05,149.11,149.02,149.11,2300.0,141.7586,141.8157,141.7301,141.8157,2300.0
2019-10-17 13:55:00,149.07,149.07,148.78,148.78,6963.0,141.7776,141.7776,141.5018,141.5018,6963.0
2019-10-17 14:00:00,148.78,148.79,148.52,148.58,5692.0,141.5018,141.5113,141.2545,141.3116,5692.0
2019-10-17 14:05:00,148.54,148.58,148.39,148.46,2300.0,141.2736,141.3116,141.1309,141.1975,2300.0
2019-10-17 14:10:00,148.52,148.55,148.43,148.5,1708.0,141.2545,141.2831,141.1689,141.2355,1708.0
2019-10-17 14:15:00,148.5,148.59,148.42,148.42,1900.0,141.2355,141.3211,141.1594,141.1594,1900.0
2019-10-17 14:20:00,148.41,148.41,148.3,148.33,1212.0,141.1499,141.1499,141.0453,141.0738,1212.0
2019-10-17 14:25:00,148.35,148.49,148.32,148.4,5514.0,141.0929,141.226,141.0643,141.1404,5514.0
2019-10-17 14:30:00,148.38,148.38,148.25,148.37,3851.0,141.1214,141.1214,140.9978,141.1119,3851.0
2019-10-17 14:35:00,148.37,148.37,148.19,148.19,900.0,141.1119,141.1119,140.9407,140.9407,900.0
2019-10-17 14:40:00,148.21,148.21,148.09,148.09,5073.0,140.9597,140.9597,140.8456,140.8456,5073.0
2019-10-17 14:45:00,148.11,148.11,148.0,148.05,14174.0,140.8646,140.8646,140.76,140.8075,14174.0
2019-10-17 14:50:00,148.07,148.11,147.91,147.97,3239.0,140.8266,140.8646,140.6744,140.7314,3239.0
2019-10-17 14:55:00,147.97,147.97,147.87,147.88,1879.0,140.7314,140.7314,140.6363,140.6459,1879.0
2019-10-17 15:00:00,147.88,147.93,147.87,147.87,4703.0,140.6459,140.6934,140.6363,140.6363,4703.0
2019-10-17 15:05:00,147.86,147.88,147.77,147.79,2993.0,140.6268,140.6459,140.5412,140.5603,2993.0
2019-10-17 15:10:00,147.76,147.85,147.76,147.82,1800.0,140.5317,140.6173,140.5317,140.5888,1800.0
2019-10-17 15:15:00,147.8,147.8,147.74,147.76,2404.0,140.5698,140.5698,140.5127,140.5317,2404.0
2019-10-17 15:20:00,147.75,147.82,147.74,147.82,2942.0,140.5222,140.5888,140.5127,140.5888,2942.0
2019-10-17 15:25:00,147.83,147.92,147.81,147.87,3733.0,140.5983,140.6839,140.5793,140.6363,3733.0
2019-10-17 15:30:00,147.87,147.98,147.84,147.87,5541.0,140.6363,140.741,140.6078,140.6363,5541.0
2019-10-17 15:35:00,147.91,147.97,147.87,147.91,5443.0,140.6744,140.7314,140.6363,140.6744,5443.0
2019-10-17 15:40:00,147.89,147.92,147.78,147.78,7597.0,140.6554,140.6839,140.5507,140.5507,7597.0
2019-10-17 15:45:00,147.77,147.92,147.76,147.79,9689.0,140.5412,140.6839,140.5317,140.5603,9689.0
2019-10-17 15:50:00,147.79,147.92,147.76,147.87,12593.0,140.5603,140.6839,140.5317,140.6363,12593.0
2019-10-17 15:55:00,147.84,147.86,147.7,147.77,20377.0,140.6078,140.6268,140.4747,140.5412,20377.0
2019-10-18 09:30:00,147.06,147.07,146.16,146.19,60563.0,139.866,139.8755,139.01,139.0385,60563.0
2019-10-18 09:35:00,146.18,146.7,146.18,146.65,5004.0,139.029,139.5236,139.029,139.476,5004.0
2019-10-18 09:40:00,146.51,146.81,146.44,146.81,4627.0,139.3429,139.6282,139.2763,139.6282,4627.0
2019-10-18 09:45:00,146.7,146.7,146.49,146.55,4274.0,139.5236,139.5236,139.3238,139.3809,4274.0
2019-10-18 09:50:00,146.43,146.46,145.56,145.8,8658.0,139.2668,139.2953,138.4393,138.6676,8658.0
2019-10-18 09:55:00,145.8,146.41,145.78,146.16,3924.0,138.6676,139.2478,138.6486,139.01,3924.0
2019-10-18 10:00:00,146.0,146.13,145.77,145.83,8434.0,138.8578,138.9815,138.6391,138.6961,8434.0
2019-10-18 10:05:00,145.77,145.86,145.48,145.65,11373.0,138.6391,138.7247,138.3633,138.5249,11373.0
2019-10-18 10:10:00,145.59,145.74,145.22,145.67,10457.0,138.4679,138.6105,138.116,138.544,10457.0
2019-10-18 10:15:00,145.59,145.8,145.52,145.55,11117.0,138.4679,138.6676,138.4013,138.4298,11117.0
2019-10-18 10:20:00,145.46,145.5,145.1,145.25,10829.0,138.3442,138.3823,138.0018,138.1445,10829.0
2019-10-18 10:25:00,145.24,145.24,144.91,144.98,7307.0,138.135,138.135,137.8211,137.8877,7307.0
2019-10-18 10:30:00,144.97,145.02,144.76,144.89,8567.0,137.8782,137.9258,137.6785,137.8021,8567.0
2019-10-18 10:35:00,144.93,144.99,144.02,144.02,23178.0,137.8402,137.8972,136.9747,136.9747,23178.0
2019-10-18 10:40:00,144.04,144.23,143.72,144.07,21313.0,136.9937,137.1744,136.6894,137.0222,21313.0
2019-10-18 10:45:00,143.99,144.15,143.77,144.11,19811.0,136.9461,137.0983,136.7369,137.0603,19811.0
2019-10-18 10:50:00,144.15,144.55,144.15,144.25,12651.0,137.0983,137.4788,137.0983,137.1934,12651.0
2019-10-18 10:55:00,144.26,144.53,144.14,144.19,14831.0,137.2029,137.4597,137.0888,137.1364,14831.0
2019-10-18 11:00:00,144.2,144.58,144.2,144.43,25285.0,137.1459,137.5073,137.1459,137.3646,25285.0
2019-10-18 11:05:00,144.42,144.69,144.33,144.41,14363.0,137.3551,137.6119,137.2695,137.3456,14363.0
2019-10-18 11:10:00,144.35,144.44,144.1,144.1,42860.0,137.2885,137.3741,137.0508,137.0508,42860.0
2019-10-18 11:15:00,144.19,144.3,144.04,144.16,10643.0,137.1364,137.241,136.9937,137.1078,10643.0
2019-10-18 11:20:00,144.19,144.49,144.19,144.45,9098.0,137.1364,137.4217,137.1364,137.3836,9098.0
2019-10-18 11:25:00,144.46,144.46,144.3,144.4,10473.0,137.3932,137.3932,137.241,137.3361,10473.0
2019-10-18 11:30:00,144.46,144.61,144.36,144.61,8290.0,137.3932,137.5358,137.298,137.5358,8290.0
2019-10-18 11:35:00,144.6,144.76,144.56,144.72,5638.0,137.5263,137.6785,137.4883,137.6404,5638.0
2019-10-18 11:40:00,144.68,144.75,144.45,144.69,25919.0,137.6024,137.669,137.3836,137.6119,25919.0
2019-10-18 11:45:00,144.72,144.76,144.46,144.54,9698.0,137.6404,137.6785,137.3932,137.4692,9698.0
2019-10-18 11:50:00,144.46,144.55,144.44,144.53,6467.0,137.3932,137.4788,137.3741,137.4597,6467.0
2019-10-18 11:55:00,144.56,144.68,144.39,144.58,18734.0,137.4883,137.6024,137.3266,137.5073,18734.0
2019-10-18 12:00:00,144.55,144.55,144.31,144.32,10979.0,137.4788,137.4788,137.2505,137.26,10979.0
2019-10-18 12:05:00,144.32,144.56,144.31,144.47,12499.0,137.26,137.4883,137.2505,137.4027,12499.0
2019-10-18 12:10:00,144.45,144.48,144.34,144.34,7328.0,137.3836,137.4122,137.279,137.279,7328.0
2019-10-18 12:15:00,144.34,144.35,144.04,144.16,20756.0,137.279,137.2885,136.9937,137.1078,20756.0
2019-10-18 12:20:00,144.12,144.19,143.92,143.96,27514.0,137.0698,137.1364,136.8796,136.9176,27514.0
2019-10-18 12:25:00,143.95,144.0,143.9,143.99,8598.0,136.9081,136.9557,136.8606,136.9461,8598.0
2019-10-18 12:30:00,143.97,144.53,143.94,144.53,18021.0,136.9271,137.4597,136.8986,137.4597,18021.0
2019-10-18 12:35:00,144.52,144.66,144.47,144.64,3735.0,137.4502,137.5834,137.4027,137.5644,3735.0
2019-10-18 12:40:00,144.61,144.8,144.6,144.8,7821.0,137.5358,137.7165,137.5263,137.7165,7821.0
2019-10-18 12:45:00,144.8,144.84,144.49,144.69,24718.0,137.7165,137.7546,137.4217,137.6119,24718.0
2019-10-18 12:50:00,144.77,145.08,144.62,145.03,20944.0,137.688,137.9828,137.5453,137.9353,20944.0
2019-10-18 12:55:00,145.09,145.14,144.89,145.09,18923.0,137.9923,138.0399,137.8021,137.9923,18923.0
2019-10-18 13:00:00,145.07,145.45,145.04,145.36,8640.0,137.9733,138.3347,137.9448,138.2491,8640.0
2019-10-18 13:05:00,145.47,145.48,145.38,145.46,4610.0,138.3537,138.3633,138.2681,138.3442,4610.0
2019-10-18 13:10:00,145.53,145.77,145.45,145.59,30171.0,138.4108,138.6391,138.3347,138.4679,30171.0
2019-10-18 13:15:00,145.62,145.69,145.5,145.54,13464.0,138.4964,138.563,138.3823,138.4203,13464.0
2019-10-18 13:20:00,145.55,145.75,145.55,145.7,16009.0,138.4298,138.62,138.4298,138.5725,16009.0
2019-10-18 13:25:00,145.75,145.8,145.7,145.8,21142.0,138.62,138.6676,138.5725,138.6676,21142.0
2019-10-18 13:30:00,145.78,145.81,145.61,145.8,15068.0,138.6486,138.6771,138.4869,138.6676,15068.0
2019-10-18 13:35:00,145.8,145.9,145.79,145.9,10403.0,138.6676,138.7627,138.6581,138.7627,10403.0
2019-10-18 13:40:00,145.87,145.9,145.62,145.66,8487.0,138.7342,138.7627,138.4964,138.5345,8487.0
2019-10-18 13:45:00,145.66,145.81,145.56,145.8,11554.0,138.5345,138.6771,138.4393,138.6676,11554.0
2019-10-18 13:50:00,145.78,146.04,145.76,145.98,12137.0,138.6486,138.8959,138.6296,138.8388,12137.0
2019-10-18 13:55:00,145.98,146.24,145.91,146.24,5764.0,138.8388,139.0861,138.7722,139.0861,5764.0
2019-10-18 14:00:00,146.28,146.34,146.15,146.15,3152.0,139.1241,139.1812,139.0005,139.0005,3152.0
2019-10-18 14:05:00,146.12,146.14,145.96,145.96,4017.0,138.9719,138.991,138.8198,138.8198,4017.0
2019-10-18 14:10:00,145.93,146.11,145.93,146.1,2669.0,138.7912,138.9624,138.7912,138.9529,2669.0
2019-10-18 14:15:00,146.08,146.16,146.08,146.13,5078.0,138.9339,139.01,138.9339,138.9815,5078.0
2019-10-18 14:20:00,146.17,146.29,146.1,146.24,4455.0,139.0195,139.1336,138.9529,139.0861,4455.0
2019-10-18 14:25:00,146.21,146.21,145.96,146.0,11826.0,139.0575,139.0575,138.8198,138.8578,11826.0
2019-10-18 14:30:00,146.02,146.13,146.0,146.08,2630.0,138.8768,138.9815,138.8578,138.9339,2630.0
2019-10-18 14:35:00,146.07,146.19,146.05,146.07,2872.0,138.9244,139.0385,138.9054,138.9244,2872.0
2019-10-18 14:40:00,146.09,146.1,145.89,145.89,6300.0,138.9434,138.9529,138.7532,138.7532,6300.0
2019-10-18 14:45:00,145.91,145.94,145.86,145.87,2872.0,138.7722,138.8008,138.7247,138.7342,2872.0
2019-10-18 14:50:00,145.88,145.97,145.86,145.93,5672.0,138.7437,138.8293,138.7247,138.7912,5672.0
2019-10-18 14:55:00,145.91,145.95,145.9,145.92,3993.0,138.7722,138.8103,138.7627,138.7817,3993.0
2019-10-18 15:00:00,145.92,145.98,145.89,145.89,5371.0,138.7817,138.8388,138.7532,138.7532,5371.0
2019-10-18 15:05:00,145.91,145.92,145.68,145.68,5865.0,138.7722,138.7817,138.5535,138.5535,5865.0
2019-10-18 15:10:00,145.69,145.81,145.62,145.81,8600.0,138.563,138.6771,138.4964,138.6771,8600.0
2019-10-18 15:15:00,145.79,145.8,145.7,145.76,4090.0,138.6581,138.6676,138.5725,138.6296,4090.0
2019-10-18 15:20:00,145.74,145.78,145.66,145.68,3865.0,138.6105,138.6486,138.5345,138.5535,3865.0
2019-10-18 15:25:00,145.66,145.81,145.6,145.6,6717.0,138.5345,138.6771,138.4774,138.4774,6717.0
2019-10-18 15:30:00,145.57,145.67,145.57,145.66,7997.0,138.4489,138.544,138.4489,138.5345,7997.0
2019-10-18 15:35:00,145.67,145.89,145.67,145.86,10369.0,138.544,138.7532,138.544,138.7247,10369.0
2019-10-18 15:40:00,145.89,145.91,145.58,145.85,17983.0,138.7532,138.7722,138.4584,138.7152,17983.0
2019-10-18 15:45:00,145.84,145.94,145.81,145.81,15398.0,138.7056,138.8008,138.6771,138.6771,15398.0
2019-10-18 15:50:00,145.82,146.21,145.82,146.18,31804.0,138.6866,139.0575,138.6866,139.029,31804.0
2019-10-18 15:55:00,146.19,146.23,146.04,146.04,50109.0,139.0385,139.0766,138.8959,138.8959,50109.0
2019-10-21 09:30:00,147.0,147.6,146.89,147.34,14500.0,139.8089,140.3795,139.7043,140.1323,14500.0
2019-10-21 09:35:00,147.22,147.8,146.76,146.78,1300.0,140.0181,140.5698,139.5806,139.5997,1300.0
2019-10-21 09:40:00,146.61,146.77,146.55,146.63,1978.0,139.438,139.5902,139.3809,139.457,1978.0
2019-10-21 09:45:00,146.73,146.88,146.64,146.65,926.0,139.5521,139.6948,139.4665,139.476,926.0
2019-10-21 09:50:00,146.73,146.91,146.52,146.91,2979.0,139.5521,139.7233,139.3524,139.7233,2979.0
2019-10-21 09:55:00,147.02,147.08,146.92,146.92,2281.0,139.8279,139.885,139.7328,139.7328,2281.0
2019-10-21 10:00:00,146.97,146.97,146.76,146.9,2103.0,139.7804,139.7804,139.5806,139.7138,2103.0
2019-10-21 10:05:00,146.82,147.42,146.81,147.42,13380.0,139.6377,140.2084,139.6282,140.2084,13380.0
2019-10-21 10:10:00,147.29,147.51,147.01,147.41,17398.0,140.0847,140.294,139.8184,140.1988,17398.0
2019-10-21 10:15:00,147.41,147.48,147.4,147.48,200.0,140.1988,140.2654,140.1893,140.2654,200.0
2019-10-21 10:20:00,147.49,147.49,147.26,147.47,2618.0,140.2749,140.2749,140.0562,140.2559,2618.0
2019-10-21 10:25:00,147.41,147.43,147.24,147.43,1620.0,140.1988,140.2179,140.0372,140.2179,1620.0
2019-10-21 10:30:00,147.37,147.62,147.36,147.52,2802.0,140.1608,140.3986,140.1513,140.3035,2802.0
2019-10-21 10:35:00,147.62,147.87,147.5,147.73,5585.0,140.3986,140.6363,140.2844,140.5032,5585.0
2019-10-21 10:40:00,147.8,148.05,147.8,147.99,5956.0,140.5698,140.8075,140.5698,140.7505,5956.0
2019-10-21 10:45:00,147.97,148.01,147.74,147.94,3876.0,140.7314,140.7695,140.5127,140.7029,3876.0
2019-10-21 10:50:00,147.85,147.9,147.77,147.82,2700.0,140.6173,140.6649,140.5412,140.5888,2700.0
2019-10-21 10:55:00,147.75,148.06,147.75,147.91,4600.0,140.5222,140.817,140.5222,140.6744,4600.0
2019-10-21 11:00:00,147.88,148.06,147.73,148.0,5193.0,140.6459,140.817,140.5032,140.76,5193.0
2019-10-21 11:05:00,147.98,147.98,147.66,147.76,2853.0,140.741,140.741,140.4366,140.5317,2853.0
2019-10-21 11:10:00,147.82,147.86,147.7,147.77,1200.0,140.5888,140.6268,140.4747,140.5412,1200.0
2019-10-21 11:15:00,147.63,147.84,147.59,147.78,3025.0,140.4081,140.6078,140.37,140.5507,3025.0
2019-10-21 11:20:00,147.88,147.88,147.77,147.83,3835.0,140.6459,140.6459,140.5412,140.5983,3835.0
2019-10-21 11:25:00,147.89,148.03,147.83,147.84,1830.0,140.6554,140.7885,140.5983,140.6078,1830.0
2019-10-21 11:30:00,147.91,147.91,147.56,147.56,4008.0,140.6744,140.6744,140.3415,140.3415,4008.0
2019-10-21 11:35:00,147.46,147.63,147.39,147.63,3400.0,140.2464,140.4081,140.1798,140.4081,3400.0
2019-10-21 11:40:00,147.63,147.63,147.44,147.44,1600.0,140.4081,140.4081,140.2274,140.2274,1600.0
2019-10-21 11:45:00,147.48,147.48,147.27,147.3,1400.0,140.2654,140.2654,140.0657,140.0942,1400.0
2019-10-21 11:50:00,147.23,147.39,147.03,147.23,7567.0,140.0276,140.1798,139.8374,140.0276,7567.0
2019-10-21 11:55:00,147.27,147.33,147.19,147.25,1100.0,140.0657,140.1228,139.9896,140.0467,1100.0
2019-10-21 12:00:00,147.19,147.19,146.95,146.95,7600.0,139.9896,139.9896,139.7613,139.7613,7600.0
2019-10-21 12:05:00,147.0,147.03,146.97,147.0,8500.0,139.8089,139.8374,139.7804,139.8089,8500.0
2019-10-21 12:10:00,146.95,147.0,146.87,146.94,3650.0,139.7613,139.8089,139.6853,139.7518,3650.0
2019-10-21 12:15:00,146.92,147.01,146.92,146.98,4705.0,139.7328,139.8184,139.7328,139.7899,4705.0
2019-10-21 12:20:00,147.04,147.19,146.97,147.16,12181.0,139.8469,139.9896,139.7804,139.9611,12181.0
2019-10-21 12:25:00,147.22,147.23,147.08,147.08,12900.0,140.0181,140.0276,139.885,139.885,12900.0
2019-10-21 12:30:00,147.07,147.15,147.02,147.09,3724.0,139.8755,139.9516,139.8279,139.8945,3724.0
2019-10-21 12:35:00,147.09,147.1,147.04,147.05,2311.0,139.8945,139.904,139.8469,139.8565,2311.0
2019-10-21 12:40:00,147.05,147.1,147.05,147.09,2020.0,139.8565,139.904,139.8565,139.8945,2020.0
2019-10-21 12:45:00,147.13,147.22,147.1,147.17,3121.0,139.9325,140.0181,139.904,139.9706,3121.0
2019-10-21 12:50:00,147.19,147.2,146.95,146.95,3911.0,139.9896,139.9991,139.7613,139.7613,3911.0
2019-10-21 12:55:00,147.02,147.02,146.86,146.92,3564.0,139.8279,139.8279,139.6757,139.7328,3564.0
2019-10-21 13:00:00,146.86,146.86,146.68,146.86,1800.0,139.6757,139.6757,139.5046,139.6757,1800.0
2019-10-21 13:05:00,146.87,146.88,146.65,146.76,2062.0,139.6853,139.6948,139.476,139.5806,2062.0
2019-10-21 13:10:00,146.69,146.95,146.69,146.94,4198.0,139.5141,139.7613,139.5141,139.7518,4198.0
2019-10-21 13:15:00,146.96,146.96,146.75,146.75,1376.0,139.7709,139.7709,139.5711,139.5711,1376.0
2019-10-21 13:20:00,146.79,146.82,146.69,146.81,1832.0,139.6092,139.6377,139.5141,139.6282,1832.0
2019-10-21 13:25:00,146.83,146.92,146.73,146.91,1878.0,139.6472,139.7328,139.5521,139.7233,1878.0
2019-10-21 13:30:00,146.9,146.9,146.69,146.69,1500.0,139.7138,139.7138,139.5141,139.5141,1500.0
2019-10-21 13:35:00,146.69,146.82,146.69,146.81,3412.0,139.5141,139.6377,139.5141,139.6282,3412.0
2019-10-21 13:40:00,146.82,146.87,146.66,146.7,10384.0,139.6377,139.6853,139.4855,139.5236,10384.0
2019-10-21 13:45:00,146.71,146.71,146.43,146.47,1641.0,139.5331,139.5331,139.2668,139.3048,1641.0
2019-10-21 13:50:00,146.42,146.56,146.37,146.49,4700.0,139.2573,139.3904,139.2097,139.3238,4700.0
2019-10-21 13:55:00,146.4,146.53,146.33,146.5,3800.0,139.2383,139.3619,139.1717,139.3334,3800.0
2019-10-21 14:00:00,146.5,146.64,146.4,146.64,18134.0,139.3334,139.4665,139.2383,139.4665,18134.0
2019-10-21 14:05:00,146.76,146.86,146.69,146.86,2378.0,139.5806,139.6757,139.5141,139.6757,2378.0
2019-10-21 14:10:00,146.85,146.85,146.77,146.84,800.0,139.6662,139.6662,139.5902,139.6567,800.0
2019-10-21 14:15:00,146.81,146.99,146.8,146.99,1895.0,139.6282,139.7994,139.6187,139.7994,1895.0
2019-10-21 14:20:00,147.0,147.0,146.88,146.96,1100.0,139.8089,139.8089,139.6948,139.7709,1100.0
2019-10-21 14:25:00,146.98,147.12,146.98,147.03,1800.0,139.7899,139.923,139.7899,139.8374,1800.0
2019-10-21 14:30:00,147.02,147.06,146.9,147.03,3065.0,139.8279,139.866,139.7138,139.8374,3065.0
2019-10-21 14:35:00,147.09,147.21,147.09,147.21,700.0,139.8945,140.0086,139.8945,140.0086,700.0
2019-10-21 14:40:00,147.15,147.3,147.15,147.27,2920.0,139.9516,140.0942,139.9516,140.0657,2920.0
2019-10-21 14:45:00,147.31,147.31,147.16,147.16,4122.0,140.1037,140.1037,139.9611,139.9611,4122.0
2019-10-21 14:50:00,147.17,147.21,147.13,147.16,2413.0,139.9706,140.0086,139.9325,139.9611,2413.0
2019-10-21 14:55:00,147.16,147.29,147.16,147.29,1000.0,139.9611,140.0847,139.9611,140.0847,1000.0
2019-10-21 15:00:00,147.29,147.31,147.18,147.31,1708.0,140.0847,140.1037,139.9801,140.1037,1708.0
2019-10-21 15:05:00,147.28,147.29,147.22,147.22,2299.0,140.0752,140.0847,140.0181,140.0181,2299.0
2019-10-21 15:10:00,147.25,147.26,147.1,147.19,3499.0,140.0467,140.0562,139.904,139.9896,3499.0
2019-10-21 15:15:00,147.19,147.21,147.12,147.18,1300.0,139.9896,140.0086,139.923,139.9801,1300.0
2019-10-21 15:20:00,147.14,147.17,147.07,147.11,2457.0,139.9421,139.9706,139.8755,139.9135,2457.0
2019-10-21 15:25:00,147.1,147.23,147.07,147.18,3187.0,139.904,140.0276,139.8755,139.9801,3187.0
2019-10-21 15:30:00,147.16,147.21,147.06,147.07,3925.0,139.9611,140.0086,139.866,139.8755,3925.0
2019-10-21 15:35:00,147.08,147.08,146.96,146.98,3275.0,139.885,139.885,139.7709,139.7899,3275.0
2019-10-21 15:40:00,146.95,146.97,146.84,146.85,9973.0,139.7613,139.7804,139.6567,139.6662,9973.0
2019-10-21 15:45:00,146.85,146.88,146.69,146.73,8542.0,139.6662,139.6948,139.5141,139.5521,8542.0
2019-10-21 15:50:00,146.76,146.89,146.68,146.69,20974.0,139.5806,139.7043,139.5046,139.5141,20974.0
2019-10-21 15:55:00,146.72,146.73,146.61,146.61,36162.0,139.5426,139.5521,139.438,139.438,36162.0
2019-10-22 09:30:00,145.69,146.59,145.69,146.59,8285.0,138.563,139.419,138.563,139.419,8285.0
2019-10-22 09:35:00,146.43,146.7,146.15,146.55,4726.0,139.2668,139.5236,139.0005,139.3809,4726.0
2019-10-22 09:40:00,146.62,146.93,146.41,146.93,2000.0,139.4475,139.7423,139.2478,139.7423,2000.0
2019-10-22 09:45:00,146.79,147.22,146.71,146.76,4428.0,139.6092,140.0181,139.5331,139.5806,4428.0
2019-10-22 09:50:00,146.52,146.67,146.51,146.57,1210.0,139.3524,139.495,139.3429,139.3999,1210.0
2019-10-22 09:55:00,146.59,146.81,146.36,146.4,2009.0,139.419,139.6282,139.2002,139.2383,2009.0
2019-10-22 10:00:00,146.61,146.72,146.39,146.6,14690.0,139.438,139.5426,139.2287,139.4285,14690.0
2019-10-22 10:05:00,146.59,147.04,146.59,147.04,4100.0,139.419,139.8469,139.419,139.8469,4100.0
2019-10-22 10:10:00,147.03,147.3,146.85,147.28,3278.0,139.8374,140.0942,139.6662,140.0752,3278.0
2019-10-22 10:15:00,147.22,147.38,147.18,147.18,3735.0,140.0181,140.1703,139.9801,139.9801,3735.0
2019-10-22 10:20:00,147.19,147.2,147.03,147.1,2945.0,139.9896,139.9991,139.8374,139.904,2945.0
2019-10-22 10:25:00,147.27,147.28,147.2,147.2,400.0,140.0657,140.0752,139.9991,139.9991,400.0
2019-10-22 10:30:00,147.14,147.34,147.07,147.14,4668.0,139.9421,140.1323,139.8755,139.9421,4668.0
2019-10-22 10:35:00,147.13,147.25,147.12,147.19,1200.0,139.9325,140.0467,139.923,139.9896,1200.0
2019-10-22 10:40:00,147.22,147.22,147.05,147.05,1499.0,140.0181,140.0181,139.8565,139.8565,1499.0
2019-10-22 10:45:00,147.12,147.17,147.12,147.17,700.0,139.923,139.9706,139.923,139.9706,700.0
2019-10-22 10:50:00,147.21,147.5,147.16,147.5,2623.0,140.0086,140.2844,139.9611,140.2844,2623.0
2019-10-22 10:55:00,147.53,147.57,147.44,147.44,4675.0,140.313,140.351,140.2274,140.2274,4675.0
2019-10-22 11:00:00,147.49,147.54,147.3,147.48,9087.0,140.2749,140.3225,140.0942,140.2654,9087.0
2019-10-22 11:05:00,147.55,147.76,147.55,147.65,5300.0,140.332,140.5317,140.332,140.4271,5300.0
2019-10-22 11:10:00,147.62,147.62,147.5,147.57,2737.0,140.3986,140.3986,140.2844,140.351,2737.0
2019-10-22 11:15:00,147.57,147.73,147.5,147.73,4900.0,140.351,140.5032,140.2844,140.5032,4900.0
2019-10-22 11:20:00,147.72,147.97,147.62,147.91,4618.0,140.4937,140.7314,140.3986,140.6744,4618.0
2019-10-22 11:25:00,147.97,148.04,147.9,147.9,3339.0,140.7314,140.798,140.6649,140.6649,3339.0
2019-10-22 11:30:00,147.76,147.76,147.6,147.68,2415.0,140.5317,140.5317,140.3795,140.4556,2415.0
2019-10-22 11:35:00,147.69,147.76,147.67,147.67,2288.0,140.4651,140.5317,140.4461,140.4461,2288.0
2019-10-22 11:40:00,147.68,147.68,147.67,147.68,466.0,140.4556,140.4556,140.4461,140.4556,466.0
2019-10-22 11:45:00,147.74,147.84,147.74,147.84,942.0,140.5127,140.6078,140.5127,140.6078,942.0
2019-10-22 11:50:00,147.75,147.75,147.61,147.69,5105.0,140.5222,140.5222,140.3891,140.4651,5105.0
2019-10-22 11:55:00,147.66,147.75,147.6,147.62,8767.0,140.4366,140.5222,140.3795,140.3986,8767.0
2019-10-22 12:00:00,147.59,147.72,147.55,147.72,5025.0,140.37,140.4937,140.332,140.4937,5025.0
2019-10-22 12:05:00,147.72,147.93,147.72,147.86,2677.0,140.4937,140.6934,140.4937,140.6268,2677.0
2019-10-22 12:10:00,147.88,148.09,147.87,148.08,1327.0,140.6459,140.8456,140.6363,140.8361,1327.0
2019-10-22 12:15:00,148.08,148.25,148.08,148.19,1610.0,140.8361,140.9978,140.8361,140.9407,1610.0
2019-10-22 12:20:00,148.21,148.21,147.93,147.95,4118.0,140.9597,140.9597,140.6934,140.7124,4118.0
2019-10-22 12:25:00,147.95,147.97,147.88,147.97,2602.0,140.7124,140.7314,140.6459,140.7314,2602.0
2019-10-22 12:30:00,147.86,147.86,147.72,147.72,1200.0,140.6268,140.6268,140.4937,140.4937,1200.0
2019-10-22 12:35:00,147.69,147.7,147.62,147.62,2200.0,140.4651,140.4747,140.3986,140.3986,2200.0
2019-10-22 12:40:00,147.6,147.69,147.6,147.63,700.0,140.3795,140.4651,140.3795,140.4081,700.0
2019-10-22 12:45:00,147.65,147.74,147.64,147.64,1898.0,140.4271,140.5127,140.4176,140.4176,1898.0
2019-10-22 12:50:00,147.67,147.77,147.63,147.73,2163.0,140.4461,140.5412,140.4081,140.5032,2163.0
2019-10-22 12:55:00,147.77,147.77,147.71,147.72,300.0,140.5412,140.5412,140.4842,140.4937,300.0
2019-10-22 13:00:00,147.76,147.82,147.65,147.68,3172.0,140.5317,140.5888,140.4271,140.4556,3172.0
2019-10-22 13:05:00,147.72,147.75,147.66,147.69,2543.0,140.4937,140.5222,140.4366,140.4651,2543.0
2019-10-22 13:10:00,147.77,147.88,147.75,147.82,1520.0,140.5412,140.6459,140.5222,140.5888,1520.0
2019-10-22 13:15:00,147.88,147.88,147.64,147.64,1433.0,140.6459,140.6459,140.4176,140.4176,1433.0
2019-10-22 13:20:00,147.66,147.66,147.56,147.6,4211.0,140.4366,140.4366,140.3415,140.3795,4211.0
2019-10-22 13:25:00,147.61,147.68,147.6,147.62,6128.0,140.3891,140.4556,140.3795,140.3986,6128.0
2019-10-22 13:30:00,147.68,147.72,147.59,147.67,4836.0,140.4556,140.4937,140.37,140.4461,4836.0
2019-10-22 13:35:00,147.71,147.72,147.67,147.69,1996.0,140.4842,140.4937,140.4461,140.4651,1996.0
2019-10-22 13:40:00,147.76,147.8,147.73,147.77,1700.0,140.5317,140.5698,140.5032,140.5412,1700.0
2019-10-22 13:45:00,147.76,147.82,147.72,147.82,2473.0,140.5317,140.5888,140.4937,140.5888,2473.0
2019-10-22 13:50:00,147.85,147.85,147.78,147.81,11020.0,140.6173,140.6173,140.5507,140.5793,11020.0
2019-10-22 13:55:00,147.81,147.84,147.73,147.79,3600.0,140.5793,140.6078,140.5032,140.5603,3600.0
2019-10-22 14:00:00,147.79,147.87,147.76,147.87,2653.0,140.5603,140.6363,140.5317,140.6363,2653.0
2019-10-22 14:05:00,147.89,147.98,147.87,147.98,1810.0,140.6554,140.741,140.6363,140.741,1810.0
2019-10-22 14:10:00,147.97,148.05,147.97,148.02,2083.0,140.7314,140.8075,140.7314,140.779,2083.0
2019-10-22 14:15:00,148.03,148.03,147.87,147.95,2900.0,140.7885,140.7885,140.6363,140.7124,2900.0
2019-10-22 14:20:00,147.97,147.97,147.75,147.75,4935.0,140.7314,140.7314,140.5222,140.5222,4935.0
2019-10-22 14:25:00,147.77,147.77,147.57,147.58,5237.0,140.5412,140.5412,140.351,140.3605,5237.0
2019-10-22 14:30:00,147.59,147.61,147.4,147.51,5569.0,140.37,140.3891,140.1893,140.294,5569.0
2019-10-22 14:35:00,147.46,147.51,147.4,147.4,3125.0,140.2464,140.294,140.1893,140.1893,3125.0
2019-10-22 14:40:00,147.37,147.4,147.33,147.39,2187.0,140.1608,140.1893,140.1228,140.1798,2187.0
2019-10-22 14:45:00,147.36,147.36,147.15,147.15,2541.0,140.1513,140.1513,139.9516,139.9516,2541.0
2019-10-22 14:50:00,147.16,147.16,146.9,146.94,5231.0,139.9611,139.9611,139.7138,139.7518,5231.0
2019-10-22 14:55:00,146.9,147.05,146.89,147.05,10469.0,139.7138,139.8565,139.7043,139.8565,10469.0
2019-10-22 15:00:00,147.05,147.09,146.95,147.01,7342.0,139.8565,139.8945,139.7613,139.8184,7342.0
2019-10-22 15:05:00,147.01,147.03,146.97,146.97,2074.0,139.8184,139.8374,139.7804,139.7804,2074.0
2019-10-22 15:10:00,146.95,147.0,146.92,146.97,2697.0,139.7613,139.8089,139.7328,139.7804,2697.0
2019-10-22 15:15:00,146.99,146.99,146.73,146.82,6969.0,139.7994,139.7994,139.5521,139.6377,6969.0
2019-10-22 15:20:00,146.78,146.83,146.66,146.66,13248.0,139.5997,139.6472,139.4855,139.4855,13248.0
2019-10-22 15:25:00,146.66,146.7,146.58,146.62,4427.0,139.4855,139.5236,139.4094,139.4475,4427.0
2019-10-22 15:30:00,146.6,146.61,146.31,146.34,10545.0,139.4285,139.438,139.1527,139.1812,10545.0
2019-10-22 15:35:00,146.33,146.33,146.04,146.11,8794.0,139.1717,139.1717,138.8959,138.9624,8794.0
2019-10-22 15:40:00,146.11,146.11,145.91,145.91,10431.0,138.9624,138.9624,138.7722,138.7722,10431.0
2019-10-22 15:45:00,145.94,145.98,145.73,145.86,13252.0,138.8008,138.8388,138.601,138.7247,13252.0
2019-10-22 15:50:00,145.92,145.96,145.69,145.73,15938.0,138.7817,138.8198,138.563,138.601,15938.0
2019-10-22 15:55:00,145.73,145.85,145.64,145.79,34026.0,138.601,138.7152,138.5154,138.6581,34026.0
2019-10-23 09:30:00,146.41,146.91,146.29,146.3,4652.0,139.2478,139.7233,139.1336,139.1431,4652.0
2019-10-23 09:35:00,146.12,147.06,146.12,146.91,5431.0,138.9719,139.866,138.9719,139.7233,5431.0
2019-10-23 09:40:00,146.86,146.87,146.41,146.53,2300.0,139.6757,139.6853,139.2478,139.3619,2300.0
2019-10-23 09:45:00,146.46,146.74,146.4,146.4,2778.0,139.2953,139.5616,139.2383,139.2383,2778.0
2019-10-23 09:50:00,146.32,146.34,146.1,146.1,761.0,139.1622,139.1812,138.9529,138.9529,761.0
2019-10-23 09:55:00,145.92,146.08,145.58,145.58,4908.0,138.7817,138.9339,138.4584,138.4584,4908.0
2019-10-23 10:00:00,145.68,146.03,145.68,145.92,2650.0,138.5535,138.8864,138.5535,138.7817,2650.0
2019-10-23 10:05:00,145.93,146.07,145.81,145.98,3573.0,138.7912,138.9244,138.6771,138.8388,3573.0
2019-10-23 10:10:00,145.98,146.28,145.98,146.1,800.0,138.8388,139.1241,138.8388,138.9529,800.0
2019-10-23 10:15:00,146.11,146.18,145.88,146.05,1102.0,138.9624,139.029,138.7437,138.9054,1102.0
2019-10-23 10:20:00,146.0,146.14,145.96,146.02,1600.0,138.8578,138.991,138.8198,138.8768,1600.0
2019-10-23 10:25:00,146.01,146.02,145.85,145.85,1841.0,138.8673,138.8768,138.7152,138.7152,1841.0
2019-10-23 10:30:00,145.76,145.82,145.67,145.69,1500.0,138.6296,138.6866,138.544,138.563,1500.0
2019-10-23 10:35:00,145.6,145.67,145.02,145.17,17390.0,138.4774,138.544,137.9258,138.0684,17390.0
2019-10-23 10:40:00,145.17,145.21,145.1,145.21,2300.0,138.0684,138.1065,138.0018,138.1065,2300.0
2019-10-23 10:45:00,145.21,145.37,145.16,145.16,3024.0,138.1065,138.2586,138.0589,138.0589,3024.0
2019-10-23 10:50:00,145.16,145.3,145.15,145.25,3115.0,138.0589,138.1921,138.0494,138.1445,3115.0
2019-10-23 10:55:00,145.29,145.29,144.35,144.69,3744.0,138.1826,138.1826,137.2885,137.6119,3744.0
2019-10-23 11:00:00,144.65,144.91,144.65,144.91,5078.0,137.5739,137.8211,137.5739,137.8211,5078.0
2019-10-23 11:05:00,144.87,144.87,144.64,144.64,5970.0,137.7831,137.7831,137.5644,137.5644,5970.0
2019-10-23 11:10:00,144.56,144.65,144.47,144.54,8940.0,137.4883,137.5739,137.4027,137.4692,8940.0
2019-10-23 11:15:00,144.58,144.89,144.58,144.87,7620.0,137.5073,137.8021,137.5073,137.7831,7620.0
2019-10-23 11:20:00,144.85,144.87,144.61,144.65,2130.0,137.7641,137.7831,137.5358,137.5739,2130.0
2019-10-23 11:25:00,144.68,144.98,144.68,144.96,3306.0,137.6024,137.8877,137.6024,137.8687,3306.0
2019-10-23 11:30:00,144.97,144.98,144.63,144.73,3295.0,137.8782,137.8877,137.5548,137.6499,3295.0
2019-10-23 11:35:00,144.74,144.86,144.69,144.76,22124.0,137.6595,137.7736,137.6119,137.6785,22124.0
2019-10-23 11:40:00,144.84,144.93,144.77,144.82,2697.0,137.7546,137.8402,137.688,137.7355,2697.0
2019-10-23 11:45:00,144.84,145.15,144.84,145.13,2952.0,137.7546,138.0494,137.7546,138.0304,2952.0
2019-10-23 11:50:00,145.05,145.06,144.91,145.04,1791.0,137.9543,137.9638,137.8211,137.9448,1791.0
2019-10-23 11:55:00,145.06,145.16,145.03,145.04,1300.0,137.9638,138.0589,137.9353,137.9448,1300.0
2019-10-23 12:00:00,145.12,145.23,145.05,145.13,3038.0,138.0209,138.1255,137.9543,138.0304,3038.0
2019-10-23 12:05:00,145.12,145.16,144.94,144.94,1300.0,138.0209,138.0589,137.8497,137.8497,1300.0
2019-10-23 12:10:00,144.92,144.95,144.81,144.94,2396.0,137.8307,137.8592,137.726,137.8497,2396.0
2019-10-23 12:15:00,145.01,145.1,145.01,145.06,2317.0,137.9163,138.0018,137.9163,137.9638,2317.0
2019-10-23 12:20:00,145.08,145.14,145.07,145.11,1384.0,137.9828,138.0399,137.9733,138.0114,1384.0
2019-10-23 12:25:00,145.11,145.14,145.03,145.14,2000.0,138.0114,138.0399,137.9353,138.0399,2000.0
2019-10-23 12:30:00,145.02,145.03,144.88,144.99,1791.0,137.9258,137.9353,137.7926,137.8972,1791.0
2019-10-23 12:35:00,144.95,145.05,144.93,144.96,2400.0,137.8592,137.9543,137.8402,137.8687,2400.0
2019-10-23 12:40:00,144.86,144.86,144.68,144.72,3800.0,137.7736,137.7736,137.6024,137.6404,3800.0
2019-10-23 12:45:00,144.8,145.04,144.8,144.9,18024.0,137.7165,137.9448,137.7165,137.8116,18024.0
2019-10-23 12:50:00,144.94,144.94,144.71,144.71,2613.0,137.8497,137.8497,137.6309,137.6309,2613.0
2019-10-23 12:55:00,144.67,144.68,144.52,144.61,1962.0,137.5929,137.6024,137.4502,137.5358,1962.0
2019-10-23 13:00:00,144.65,144.71,144.51,144.56,1400.0,137.5739,137.6309,137.4407,137.4883,1400.0
2019-10-23 13:05:00,144.58,144.63,144.51,144.63,1901.0,137.5073,137.5548,137.4407,137.5548,1901.0
2019-10-23 13:10:00,144.53,144.55,144.43,144.5,2425.0,137.4597,137.4788,137.3646,137.4312,2425.0
2019-10-23 13:15:00,144.58,144.58,144.47,144.55,2159.0,137.5073,137.5073,137.4027,137.4788,2159.0
2019-10-23 13:20:00,144.51,144.64,144.5,144.64,1766.0,137.4407,137.5644,137.4312,137.5644,1766.0
2019-10-23 13:25:00,144.62,144.84,144.51,144.72,9158.0,137.5453,137.7546,137.4407,137.6404,9158.0
2019-10-23 13:30:00,144.72,145.11,144.64,145.11,4167.0,137.6404,138.0114,137.5644,138.0114,4167.0
2019-10-23 13:35:00,145.11,145.13,144.94,145.05,2401.0,138.0114,138.0304,137.8497,137.9543,2401.0
2019-10-23 13:40:00,144.96,145.13,144.96,144.99,3200.0,137.8687,138.0304,137.8687,137.8972,3200.0
2019-10-23 13:45:00,145.0,145.04,144.87,144.92,5864.0,137.9067,137.9448,137.7831,137.8307,5864.0
2019-10-23 13:50:00,144.88,144.91,144.72,144.88,3200.0,137.7926,137.8211,137.6404,137.7926,3200.0
2019-10-23 13:55:00,144.86,144.88,144.76,144.8,2000.0,137.7736,137.7926,137.6785,137.7165,2000.0
2019-10-23 14:00:00,144.76,144.84,144.7,144.78,3747.0,137.6785,137.7546,137.6214,137.6975,3747.0
2019-10-23 14:05:00,144.81,144.82,144.73,144.8,2147.0,137.726,137.7355,137.6499,137.7165,2147.0
2019-10-23 14:10:00,144.82,144.82,144.64,144.69,4441.0,137.7355,137.7355,137.5644,137.6119,4441.0
2019-10-23 14:15:00,144.66,144.69,144.55,144.57,2499.0,137.5834,137.6119,137.4788,137.4978,2499.0
2019-10-23 14:20:00,144.53,144.61,144.51,144.6,1600.0,137.4597,137.5358,137.4407,137.5263,1600.0
2019-10-23 14:25:00,144.56,144.61,144.52,144.53,7077.0,137.4883,137.5358,137.4502,137.4597,7077.0
2019-10-23 14:30:00,144.55,144.79,144.54,144.65,5826.0,137.4788,137.707,137.4692,137.5739,5826.0
2019-10-23 14:35:00,144.72,144.77,144.57,144.57,2920.0,137.6404,137.688,137.4978,137.4978,2920.0
2019-10-23 14:40:00,144.57,144.61,144.45,144.56,4052.0,137.4978,137.5358,137.3836,137.4883,4052.0
2019-10-23 14:45:00,144.52,144.8,144.52,144.59,10331.0,137.4502,137.7165,137.4502,137.5168,10331.0
2019-10-23 14:50:00,144.55,144.55,144.43,144.48,2466.0,137.4788,137.4788,137.3646,137.4122,2466.0
2019-10-23 14:55:00,144.44,144.56,144.44,144.49,5555.0,137.3741,137.4883,137.3741,137.4217,5555.0
2019-10-23 15:00:00,144.49,144.54,144.44,144.44,5188.0,137.4217,137.4692,137.3741,137.3741,5188.0
2019-10-23 15:05:00,144.45,144.47,144.34,144.37,3933.0,137.3836,137.4027,137.279,137.3076,3933.0
2019-10-23 15:10:00,144.37,144.37,144.21,144.21,2550.0,137.3076,137.3076,137.1554,137.1554,2550.0
2019-10-23 15:15:00,144.21,144.24,144.12,144.23,5676.0,137.1554,137.1839,137.0698,137.1744,5676.0
2019-10-23 15:20:00,144.26,144.29,144.09,144.11,5301.0,137.2029,137.2315,137.0413,137.0603,5301.0
2019-10-23 15:25:00,144.12,144.16,144.05,144.14,3549.0,137.0698,137.1078,137.0032,137.0888,3549.0
2019-10-23 15:30:00,144.15,144.21,144.0,144.0,9229.0,137.0983,137.1554,136.9557,136.9557,9229.0
2019-10-23 15:35:00,143.98,144.02,143.86,144.01,10127.0,136.9366,136.9747,136.8225,136.9652,10127.0
2019-10-23 15:40:00,144.02,144.07,143.94,143.97,7888.0,136.9747,137.0222,136.8986,136.9271,7888.0
2019-10-23 15:45:00,144.0,144.06,143.96,144.06,10261.0,136.9557,137.0127,136.9176,137.0127,10261.0
2019-10-23 15:50:00,144.16,144.46,144.12,144.29,34377.0,137.1078,137.3932,137.0698,137.2315,34377.0
2019-10-23 15:55:00,144.3,144.51,144.28,144.47,66012.0,137.241,137.4407,137.222,137.4027,66012.0
2019-10-24 09:30:00,144.95,145.67,144.92,145.13,8238.0,137.8592,138.544,137.8307,138.0304,8238.0
2019-10-24 09:35:00,145.27,145.88,144.89,145.88,97200.0,138.1635,138.7437,137.8021,138.7437,97200.0
2019-10-24 09:40:00,145.86,145.91,145.24,145.24,4105.0,138.7247,138.7722,138.135,138.135,4105.0
2019-10-24 09:45:00,145.33,145.4,144.71,144.71,2575.0,138.2206,138.2872,137.6309,137.6309,2575.0
2019-10-24 09:50:00,144.75,145.15,144.63,145.01,3228.0,137.669,138.0494,137.5548,137.9163,3228.0
2019-10-24 09:55:00,145.22,145.29,145.13,145.21,1470.0,138.116,138.1826,138.0304,138.1065,1470.0
2019-10-24 10:00:00,145.0,145.33,145.0,145.24,4541.0,137.9067,138.2206,137.9067,138.135,4541.0
2019-10-24 10:05:00,145.3,145.4,145.25,145.4,762.0,138.1921,138.2872,138.1445,138.2872,762.0
2019-10-24 10:10:00,145.34,145.38,145.07,145.1,1600.0,138.2301,138.2681,137.9733,138.0018,1600.0
2019-10-24 10:15:00,145.14,145.21,144.9,145.05,8443.0,138.0399,138.1065,137.8116,137.9543,8443.0
2019-10-24 10:20:00,145.01,145.16,144.96,145.16,3985.0,137.9163,138.0589,137.8687,138.0589,3985.0
2019-10-24 10:25:00,145.13,145.26,145.1,145.2,4199.0,138.0304,138.154,138.0018,138.097,4199.0
2019-10-24 10:30:00,145.2,145.2,145.0,145.05,1990.0,138.097,138.097,137.9067,137.9543,1990.0
2019-10-24 10:35:00,145.18,145.38,145.09,145.38,1794.0,138.0779,138.2681,137.9923,138.2681,1794.0
2019-10-24 10:40:00,145.47,145.56,145.39,145.53,2865.0,138.3537,138.4393,138.2777,138.4108,2865.0
2019-10-24 10:45:00,145.48,145.6,145.48,145.55,2090.0,138.3633,138.4774,138.3633,138.4298,2090.0
2019-10-24 10:50:00,145.58,145.66,145.45,145.45,5809.0,138.4584,138.5345,138.3347,138.3347,5809.0
2019-10-24 10:55:00,145.5,145.53,145.42,145.52,10688.0,138.3823,138.4108,138.3062,138.4013,10688.0
2019-10-24 11:00:00,145.52,145.82,145.49,145.74,4574.0,138.4013,138.6866,138.3728,138.6105,4574.0
2019-10-24 11:05:00,145.77,145.89,145.77,145.86,1800.0,138.6391,138.7532,138.6391,138.7247,1800.0
2019-10-24 11:10:00,145.83,145.94,145.74,145.86,2662.0,138.6961,138.8008,138.6105,138.7247,2662.0
2019-10-24 11:15:00,145.84,145.99,145.84,145.87,2500.0,138.7056,138.8483,138.7056,138.7342,2500.0
2019-10-24 11:20:00,145.87,145.92,145.77,145.77,2200.0,138.7342,138.7817,138.6391,138.6391,2200.0
2019-10-24 11:25:00,145.81,146.02,145.76,146.0,2616.0,138.6771,138.8768,138.6296,138.8578,2616.0
2019-10-24 11:30:00,145.96,145.96,145.86,145.86,1799.0,138.8198,138.8198,138.7247,138.7247,1799.0
2019-10-24 11:35:00,145.88,145.89,145.7,145.7,400.0,138.7437,138.7532,138.5725,138.5725,400.0
2019-10-24 11:40:00,145.72,145.73,145.56,145.62,3831.0,138.5915,138.601,138.4393,138.4964,3831.0
2019-10-24 11:45:00,145.61,145.74,145.6,145.74,1100.0,138.4869,138.6105,138.4774,138.6105,1100.0
2019-10-24 11:50:00,145.85,145.85,145.66,145.81,2400.0,138.7152,138.7152,138.5345,138.6771,2400.0
2019-10-24 11:55:00,145.85,146.04,145.85,146.04,1503.0,138.7152,138.8959,138.7152,138.8959,1503.0
2019-10-24 12:00:00,146.06,146.5,146.04,146.47,6995.0,138.9149,139.3334,138.8959,139.3048,6995.0
2019-10-24 12:05:00,146.46,146.46,146.16,146.22,2150.0,139.2953,139.2953,139.01,139.0671,2150.0
2019-10-24 12:10:00,146.25,146.28,146.1,146.22,5095.0,139.0956,139.1241,138.9529,139.0671,5095.0
2019-10-24 12:15:00,146.1,146.14,146.07,146.13,2500.0,138.9529,138.991,138.9244,138.9815,2500.0
2019-10-24 12:20:00,146.1,146.24,146.05,146.24,3844.0,138.9529,139.0861,138.9054,139.0861,3844.0
2019-10-24 12:25:00,146.18,146.21,146.1,146.21,1814.0,139.029,139.0575,138.9529,139.0575,1814.0
2019-10-24 12:30:00,146.24,146.24,146.14,146.2,1700.0,139.0861,139.0861,138.991,139.048,1700.0
2019-10-24 12:35:00,146.21,146.21,146.08,146.1,3560.0,139.0575,139.0575,138.9339,138.9529,3560.0
2019-10-24 12:40:00,146.1,146.14,145.88,145.88,4561.0,138.9529,138.991,138.7437,138.7437,4561.0
2019-10-24 12:45:00,145.96,146.03,145.96,146.03,454.0,138.8198,138.8864,138.8198,138.8864,454.0
2019-10-24 12:50:00,145.99,145.99,145.98,145.99,800.0,138.8483,138.8483,138.8388,138.8483,800.0
2019-10-24 12:55:00,146.06,146.06,145.85,145.95,7889.0,138.9149,138.9149,138.7152,138.8103,7889.0
2019-10-24 13:00:00,145.95,146.01,145.95,146.0,4201.0,138.8103,138.8673,138.8103,138.8578,4201.0
2019-10-24 13:05:00,146.0,146.02,145.96,146.0,3064.0,138.8578,138.8768,138.8198,138.8578,3064.0
2019-10-24 13:10:00,146.0,146.01,145.63,145.68,4692.0,138.8578,138.8673,138.5059,138.5535,4692.0
2019-10-24 13:15:00,145.63,145.63,145.5,145.51,1120.0,138.5059,138.5059,138.3823,138.3918,1120.0
2019-10-24 13:20:00,145.51,145.52,145.42,145.5,4940.0,138.3918,138.4013,138.3062,138.3823,4940.0
2019-10-24 13:25:00,145.52,145.6,145.52,145.6,1100.0,138.4013,138.4774,138.4013,138.4774,1100.0
2019-10-24 13:30:00,145.65,145.73,145.64,145.68,4817.0,138.5249,138.601,138.5154,138.5535,4817.0
2019-10-24 13:35:00,145.68,145.75,145.68,145.68,1400.0,138.5535,138.62,138.5535,138.5535,1400.0
2019-10-24 13:40:00,145.64,145.69,145.6,145.68,700.0,138.5154,138.563,138.4774,138.5535,700.0
2019-10-24 13:45:00,145.65,145.65,145.57,145.61,1500.0,138.5249,138.5249,138.4489,138.4869,1500.0
2019-10-24 13:50:00,145.6,145.86,145.6,145.72,9237.0,138.4774,138.7247,138.4774,138.5915,9237.0
2019-10-24 13:55:00,145.71,145.71,145.5,145.5,2446.0,138.582,138.582,138.3823,138.3823,2446.0
2019-10-24 14:00:00,145.5,145.59,145.47,145.55,2689.0,138.3823,138.4679,138.3537,138.4298,2689.0
2019-10-24 14:05:00,145.6,145.6,145.5,145.59,700.0,138.4774,138.4774,138.3823,138.4679,700.0
2019-10-24 14:10:00,145.63,145.63,145.55,145.6,1200.0,138.5059,138.5059,138.4298,138.4774,1200.0
2019-10-24 14:15:00,145.59,145.74,145.56,145.74,3308.0,138.4679,138.6105,138.4393,138.6105,3308.0
2019-10-24 14:20:00,145.73,145.77,145.7,145.7,2100.0,138.601,138.6391,138.5725,138.5725,2100.0
2019-10-24 14:25:00,145.68,145.7,145.59,145.59,3806.0,138.5535,138.5725,138.4679,138.4679,3806.0
2019-10-24 14:30:00,145.53,145.55,145.31,145.35,4818.0,138.4108,138.4298,138.2016,138.2396,4818.0
2019-10-24 14:35:00,145.4,145.52,145.4,145.51,2400.0,138.2872,138.4013,138.2872,138.3918,2400.0
2019-10-24 14:40:00,145.5,145.52,145.48,145.48,800.0,138.3823,138.4013,138.3633,138.3633,800.0
2019-10-24 14:45:00,145.5,145.57,145.5,145.56,3200.0,138.3823,138.4489,138.3823,138.4393,3200.0
2019-10-24 14:50:00,145.54,145.56,145.49,145.5,3216.0,138.4203,138.4393,138.3728,138.3823,3216.0
2019-10-24 14:55:00,145.49,145.57,145.48,145.5,2600.0,138.3728,138.4489,138.3633,138.3823,2600.0
2019-10-24 15:00:00,145.5,145.58,145.5,145.56,2400.0,138.3823,138.4584,138.3823,138.4393,2400.0
2019-10-24 15:05:00,145.58,145.61,145.57,145.57,2122.0,138.4584,138.4869,138.4489,138.4489,2122.0
2019-10-24 15:10:00,145.53,145.68,145.53,145.66,3697.0,138.4108,138.5535,138.4108,138.5345,3697.0
2019-10-24 15:15:00,145.63,145.7,145.63,145.7,2100.0,138.5059,138.5725,138.5059,138.5725,2100.0
2019-10-24 15:20:00,145.69,145.69,145.65,145.66,1600.0,138.563,138.563,138.5249,138.5345,1600.0
2019-10-24 15:25:00,145.66,145.78,145.66,145.78,4992.0,138.5345,138.6486,138.5345,138.6486,4992.0
2019-10-24 15:30:00,145.81,145.85,145.66,145.66,2420.0,138.6771,138.7152,138.5345,138.5345,2420.0
2019-10-24 15:35:00,145.62,145.7,145.62,145.64,4580.0,138.4964,138.5725,138.4964,138.5154,4580.0
2019-10-24 15:40:00,145.64,145.64,145.46,145.47,3018.0,138.5154,138.5154,138.3442,138.3537,3018.0
2019-10-24 15:45:00,145.46,145.55,145.45,145.51,12852.0,138.3442,138.4298,138.3347,138.3918,12852.0
2019-10-24 15:50:00,145.51,145.6,145.32,145.37,22692.0,138.3918,138.4774,138.2111,138.2586,22692.0
2019-10-24 15:55:00,145.37,145.54,145.29,145.4,50532.0,138.2586,138.4203,138.1826,138.2872,50532.0
2019-10-25 09:30:00,145.5,145.78,145.5,145.76,5011.0,138.3823,138.6486,138.3823,138.6296,5011.0
2019-10-25 09:35:00,145.86,145.93,145.37,145.92,3643.0,138.7247,138.7912,138.2586,138.7817,3643.0
2019-10-25 09:40:00,145.75,145.87,145.28,145.28,2173.0,138.62,138.7342,138.173,138.173,2173.0
2019-10-25 09:45:00,145.12,145.4,145.05,145.4,1596.0,138.0209,138.2872,137.9543,138.2872,1596.0
2019-10-25 09:50:00,145.29,146.17,145.29,145.97,2536.0,138.1826,139.0195,138.1826,138.8293,2536.0
2019-10-25 09:55:00,146.13,146.13,145.41,145.53,2701.0,138.9815,138.9815,138.2967,138.4108,2701.0
2019-10-25 10:00:00,145.65,146.09,145.54,145.76,7319.0,138.5249,138.9434,138.4203,138.6296,7319.0
2019-10-25 10:05:00,145.71,145.92,145.61,145.66,6302.0,138.582,138.7817,138.4869,138.5345,6302.0
2019-10-25 10:10:00,145.66,145.94,145.66,145.81,2400.0,138.5345,138.8008,138.5345,138.6771,2400.0
2019-10-25 10:15:00,145.74,145.94,145.73,145.88,4131.0,138.6105,138.8008,138.601,138.7437,4131.0
2019-10-25 10:20:00,145.81,146.02,145.74,145.78,29710.0,138.6771,138.8768,138.6105,138.6486,29710.0
2019-10-25 10:25:00,145.78,146.01,145.72,146.01,27742.0,138.6486,138.8673,138.5915,138.8673,27742.0
2019-10-25 10:30:00,146.17,146.7,146.17,146.7,1900.0,139.0195,139.5236,139.0195,139.5236,1900.0
2019-10-25 10:35:00,146.54,146.98,146.54,146.72,2000.0,139.3714,139.7899,139.3714,139.5426,2000.0
2019-10-25 10:40:00,146.69,146.99,146.62,146.93,1183.0,139.5141,139.7994,139.4475,139.7423,1183.0
2019-10-25 10:45:00,146.84,146.85,146.75,146.75,1115.0,139.6567,139.6662,139.5711,139.5711,1115.0
2019-10-25 10:50:00,146.81,147.07,146.75,147.05,1119.0,139.6282,139.8755,139.5711,139.8565,1119.0
2019-10-25 10:55:00,147.13,147.13,146.91,147.0,1341.0,139.9325,139.9325,139.7233,139.8089,1341.0
2019-10-25 11:00:00,147.0,147.49,146.93,147.44,12605.0,139.8089,140.2749,139.7423,140.2274,12605.0
2019-10-25 11:05:00,147.53,148.0,147.47,148.0,5364.0,140.313,140.76,140.2559,140.76,5364.0
2019-10-25 11:10:00,148.04,148.48,148.0,148.37,6643.0,140.798,141.2165,140.76,141.1119,6643.0
2019-10-25 11:15:00,148.24,148.25,147.97,148.05,3431.0,140.9882,140.9978,140.7314,140.8075,3431.0
2019-10-25 11:20:00,148.14,148.24,147.91,147.92,4633.0,140.8931,140.9882,140.6744,140.6839,4633.0
2019-10-25 11:25:00,147.94,148.18,147.89,148.18,5939.0,140.7029,140.9312,140.6554,140.9312,5939.0
2019-10-25 11:30:00,148.15,148.2,147.9,147.91,2111.0,140.9026,140.9502,140.6649,140.6744,2111.0
2019-10-25 11:35:00,147.84,148.12,147.84,148.05,4402.0,140.6078,140.8741,140.6078,140.8075,4402.0
2019-10-25 11:40:00,148.03,148.15,147.86,147.88,6715.0,140.7885,140.9026,140.6268,140.6459,6715.0
2019-10-25 11:45:00,147.81,147.87,147.76,147.81,4588.0,140.5793,140.6363,140.5317,140.5793,4588.0
2019-10-25 11:50:00,147.8,147.83,147.69,147.71,8424.0,140.5698,140.5983,140.4651,140.4842,8424.0
2019-10-25 11:55:00,147.55,147.55,147.42,147.52,2152.0,140.332,140.332,140.2084,140.3035,2152.0
2019-10-25 12:00:00,147.42,147.42,147.24,147.3,2607.0,140.2084,140.2084,140.0372,140.0942,2607.0
2019-10-25 12:05:00,147.32,147.46,147.23,147.43,3059.0,140.1132,140.2464,140.0276,140.2179,3059.0
2019-10-25 12:10:00,147.36,147.83,147.35,147.83,9024.0,140.1513,140.5983,140.1418,140.5983,9024.0
2019-10-25 12:15:00,147.78,147.84,147.7,147.83,2461.0,140.5507,140.6078,140.4747,140.5983,2461.0
2019-10-25 12:20:00,147.92,148.01,147.87,147.87,5835.0,140.6839,140.7695,140.6363,140.6363,5835.0
2019-10-25 12:25:00,147.82,147.9,147.78,147.9,2351.0,140.5888,140.6649,140.5507,140.6649,2351.0
2019-10-25 12:30:00,147.95,148.0,147.87,147.91,949.0,140.7124,140.76,140.6363,140.6744,949.0
2019-10-25 12:35:00,147.95,147.95,147.72,147.72,1975.0,140.7124,140.7124,140.4937,140.4937,1975.0
2019-10-25 12:40:00,147.71,147.77,147.67,147.72,1246.0,140.4842,140.5412,140.4461,140.4937,1246.0
2019-10-25 12:45:00,147.75,147.9,147.73,147.79,2507.0,140.5222,140.6649,140.5032,140.5603,2507.0
2019-10-25 12:50:00,147.79,147.82,147.7,147.74,3676.0,140.5603,140.5888,140.4747,140.5127,3676.0
2019-10-25 12:55:00,147.71,147.71,147.54,147.54,2077.0,140.4842,140.4842,140.3225,140.3225,2077.0
2019-10-25 13:00:00,147.57,147.63,147.52,147.52,2203.0,140.351,140.4081,140.3035,140.3035,2203.0
2019-10-25 13:05:00,147.56,147.59,147.51,147.52,1516.0,140.3415,140.37,140.294,140.3035,1516.0
2019-10-25 13:10:00,147.53,147.58,147.53,147.53,723.0,140.313,140.3605,140.313,140.313,723.0
2019-10-25 13:15:00,147.55,147.58,147.5,147.57,3017.0,140.332,140.3605,140.2844,140.351,3017.0
2019-10-25 13:20:00,147.5,147.54,147.46,147.46,8834.0,140.2844,140.3225,140.2464,140.2464,8834.0
2019-10-25 13:25:00,147.43,147.54,147.42,147.5,2948.0,140.2179,140.3225,140.2084,140.2844,2948.0
2019-10-25 13:30:00,147.49,147.52,147.32,147.32,6675.0,140.2749,140.3035,140.1132,140.1132,6675.0
2019-10-25 13:35:00,147.28,147.3,147.15,147.21,3364.0,140.0752,140.0942,139.9516,140.0086,3364.0
2019-10-25 13:40:00,147.29,147.46,147.25,147.46,2963.0,140.0847,140.2464,140.0467,140.2464,2963.0
2019-10-25 13:45:00,147.46,147.56,147.46,147.54,2762.0,140.2464,140.3415,140.2464,140.3225,2762.0
2019-10-25 13:50:00,147.61,147.67,147.57,147.67,3884.0,140.3891,140.4461,140.351,140.4461,3884.0
2019-10-25 13:55:00,147.67,147.76,147.6,147.76,1575.0,140.4461,140.5317,140.3795,140.5317,1575.0
2019-10-25 14:00:00,147.76,147.8,147.56,147.64,6977.0,140.5317,140.5698,140.3415,140.4176,6977.0
2019-10-25 14:05:00,147.61,147.61,147.48,147.57,3055.0,140.3891,140.3891,140.2654,140.351,3055.0
2019-10-25 14:10:00,147.53,147.61,147.51,147.61,3507.0,140.313,140.3891,140.294,140.3891,3507.0
2019-10-25 14:15:00,147.61,147.64,147.42,147.44,3153.0,140.3891,140.4176,140.2084,140.2274,3153.0
2019-10-25 14:20:00,147.41,147.5,147.41,147.5,2546.0,140.1988,140.2844,140.1988,140.2844,2546.0
2019-10-25 14:25:00,147.48,147.54,147.39,147.39,2251.0,140.2654,140.3225,140.1798,140.1798,2251.0
2019-10-25 14:30:00,147.39,147.41,147.33,147.35,8738.0,140.1798,140.1988,140.1228,140.1418,8738.0
2019-10-25 14:35:00,147.35,147.46,147.32,147.44,2323.0,140.1418,140.2464,140.1132,140.2274,2323.0
2019-10-25 14:40:00,147.44,147.53,147.43,147.44,3261.0,140.2274,140.313,140.2179,140.2274,3261.0
2019-10-25 14:45:00,147.43,147.45,147.37,147.37,1849.0,140.2179,140.2369,140.1608,140.1608,1849.0
2019-10-25 14:50:00,147.39,147.46,147.38,147.46,2157.0,140.1798,140.2464,140.1703,140.2464,2157.0
2019-10-25 14:55:00,147.43,147.56,147.42,147.56,1980.0,140.2179,140.3415,140.2084,140.3415,1980.0
2019-10-25 15:00:00,147.53,147.53,147.4,147.42,2271.0,140.313,140.313,140.1893,140.2084,2271.0
2019-10-25 15:05:00,147.4,147.4,147.3,147.31,3873.0,140.1893,140.1893,140.0942,140.1037,3873.0
2019-10-25 15:10:00,147.32,147.36,147.17,147.17,1830.0,140.1132,140.1513,139.9706,139.9706,1830.0
2019-10-25 15:15:00,147.14,147.17,147.05,147.06,2580.0,139.9421,139.9706,139.8565,139.866,2580.0
2019-10-25 15:20:00,147.06,147.11,147.01,147.02,2739.0,139.866,139.9135,139.8184,139.8279,2739.0
2019-10-25 15:25:00,146.98,147.01,146.93,146.95,4090.0,139.7899,139.8184,139.7423,139.7613,4090.0
2019-10-25 15:30:00,146.95,146.96,146.8,146.81,5937.0,139.7613,139.7709,139.6187,139.6282,5937.0
2019-10-25 15:35:00,146.74,146.9,146.71,146.72,11601.0,139.5616,139.7138,139.5331,139.5426,11601.0
2019-10-25 15:40:00,146.65,146.78,146.56,146.76,6087.0,139.476,139.5997,139.3904,139.5806,6087.0
2019-10-25 15:45:00,146.79,146.94,146.79,146.84,11329.0,139.6092,139.7518,139.6092,139.6567,11329.0
2019-10-25 15:50:00,146.85,146.99,146.81,146.96,16351.0,139.6662,139.7994,139.6282,139.7709,16351.0
2019-10-25 15:55:00,146.97,147.17,146.93,147.07,29227.0,139.7804,139.9706,139.7423,139.8755,29227.0
2019-10-28 09:30:00,147.63,147.86,147.34,147.54,3736.0,140.4081,140.6268,140.1323,140.3225,3736.0
2019-10-28 09:35:00,147.43,147.56,147.14,147.14,7758.0,140.2179,140.3415,139.9421,139.9421,7758.0
2019-10-28 09:40:00,147.13,147.13,146.95,147.06,7300.0,139.9325,139.9325,139.7613,139.866,7300.0
2019-10-28 09:45:00,147.19,147.36,146.72,147.19,2939.0,139.9896,140.1513,139.5426,139.9896,2939.0
2019-10-28 09:50:00,147.11,147.11,147.1,147.1,200.0,139.9135,139.9135,139.904,139.904,200.0
2019-10-28 09:55:00,147.22,147.32,147.12,147.16,900.0,140.0181,140.1132,139.923,139.9611,900.0
2019-10-28 10:00:00,147.19,147.2,146.91,147.15,6123.0,139.9896,139.9991,139.7233,139.9516,6123.0
2019-10-28 10:05:00,147.05,147.08,146.86,146.96,4211.0,139.8565,139.885,139.6757,139.7709,4211.0
2019-10-28 10:10:00,146.92,147.04,146.69,146.81,4882.0,139.7328,139.8469,139.5141,139.6282,4882.0
2019-10-28 10:15:00,146.79,146.93,146.79,146.89,1922.0,139.6092,139.7423,139.6092,139.7043,1922.0
2019-10-28 10:20:00,146.89,146.93,146.8,146.8,2800.0,139.7043,139.7423,139.6187,139.6187,2800.0
2019-10-28 10:25:00,146.76,146.92,146.75,146.9,3767.0,139.5806,139.7328,139.5711,139.7138,3767.0
2019-10-28 10:30:00,146.89,146.89,146.45,146.45,7224.0,139.7043,139.7043,139.2858,139.2858,7224.0
2019-10-28 10:35:00,146.52,146.9,146.23,146.77,23565.0,139.3524,139.7138,139.0766,139.5902,23565.0
2019-10-28 10:40:00,146.69,146.69,146.37,146.37,3914.0,139.5141,139.5141,139.2097,139.2097,3914.0
2019-10-28 10:45:00,146.33,146.44,146.16,146.22,2305.0,139.1717,139.2763,139.01,139.0671,2305.0
2019-10-28 10:50:00,146.22,146.33,146.15,146.23,2790.0,139.0671,139.1717,139.0005,139.0766,2790.0
2019-10-28 10:55:00,146.2,146.2,145.95,145.99,4208.0,139.048,139.048,138.8103,138.8483,4208.0
2019-10-28 11:00:00,146.04,146.35,145.94,146.35,1706.0,138.8959,139.1907,138.8008,139.1907,1706.0
2019-10-28 11:05:00,146.34,146.53,146.2,146.22,21480.0,139.1812,139.3619,139.048,139.0671,21480.0
2019-10-28 11:10:00,146.12,146.19,145.84,145.96,2396.0,138.9719,139.0385,138.7056,138.8198,2396.0
2019-10-28 11:15:00,146.0,146.09,145.9,146.01,22018.0,138.8578,138.9434,138.7627,138.8673,22018.0
2019-10-28 11:20:00,146.01,146.1,145.84,145.92,16609.0,138.8673,138.9529,138.7056,138.7817,16609.0
2019-10-28 11:25:00,145.87,146.02,145.78,145.79,26963.0,138.7342,138.8768,138.6486,138.6581,26963.0
2019-10-28 11:30:00,145.79,145.88,145.72,145.74,6011.0,138.6581,138.7437,138.5915,138.6105,6011.0
2019-10-28 11:35:00,145.79,145.98,145.79,145.95,3400.0,138.6581,138.8388,138.6581,138.8103,3400.0
2019-10-28 11:40:00,145.93,146.13,145.88,146.11,3263.0,138.7912,138.9815,138.7437,138.9624,3263.0
2019-10-28 11:45:00,146.1,146.47,146.08,146.38,3900.0,138.9529,139.3048,138.9339,139.2192,3900.0
2019-10-28 11:50:00,146.39,146.42,146.28,146.29,7764.0,139.2287,139.2573,139.1241,139.1336,7764.0
2019-10-28 11:55:00,146.35,146.49,146.24,146.47,4408.0,139.1907,139.3238,139.0861,139.3048,4408.0
2019-10-28 12:00:00,146.43,146.45,146.24,146.27,8008.0,139.2668,139.2858,139.0861,139.1146,8008.0
2019-10-28 12:05:00,146.27,146.45,146.26,146.41,1900.0,139.1146,139.2858,139.1051,139.2478,1900.0
2019-10-28 12:10:00,146.38,146.51,146.27,146.31,7429.0,139.2192,139.3429,139.1146,139.1527,7429.0
2019-10-28 12:15:00,146.3,146.34,146.17,146.33,4600.0,139.1431,139.1812,139.0195,139.1717,4600.0
2019-10-28 12:20:00,146.33,146.49,146.3,146.43,7879.0,139.1717,139.3238,139.1431,139.2668,7879.0
2019-10-28 12:25:00,146.43,146.46,146.35,146.46,2767.0,139.2668,139.2953,139.1907,139.2953,2767.0
2019-10-28 12:30:00,146.46,146.53,146.38,146.39,3000.0,139.2953,139.3619,139.2192,139.2287,3000.0
2019-10-28 12:35:00,146.34,146.47,146.33,146.41,2800.0,139.1812,139.3048,139.1717,139.2478,2800.0
2019-10-28 12:40:00,146.4,146.54,146.4,146.52,2063.0,139.2383,139.3714,139.2383,139.3524,2063.0
2019-10-28 12:45:00,146.54,146.63,146.49,146.63,5465.0,139.3714,139.457,139.3238,139.457,5465.0
2019-10-28 12:50:00,146.67,146.71,146.65,146.71,1300.0,139.495,139.5331,139.476,139.5331,1300.0
2019-10-28 12:55:00,146.71,146.77,146.57,146.6,2865.0,139.5331,139.5902,139.3999,139.4285,2865.0
2019-10-28 13:00:00,146.58,146.67,146.56,146.6,2534.0,139.4094,139.495,139.3904,139.4285,2534.0
2019-10-28 13:05:00,146.5,146.58,146.5,146.5,1234.0,139.3334,139.4094,139.3334,139.3334,1234.0
2019-10-28 13:10:00,146.51,146.67,146.49,146.67,4273.0,139.3429,139.495,139.3238,139.495,4273.0
2019-10-28 13:15:00,146.71,146.82,146.63,146.79,15982.0,139.5331,139.6377,139.457,139.6092,15982.0
2019-10-28 13:20:00,146.81,146.84,146.77,146.81,1700.0,139.6282,139.6567,139.5902,139.6282,1700.0
2019-10-28 13:25:00,146.81,146.92,146.8,146.8,6429.0,139.6282,139.7328,139.6187,139.6187,6429.0
2019-10-28 13:30:00,146.8,146.84,146.6,146.7,8249.0,139.6187,139.6567,139.4285,139.5236,8249.0
2019-10-28 13:35:00,146.68,146.68,146.55,146.59,4100.0,139.5046,139.5046,139.3809,139.419,4100.0
2019-10-28 13:40:00,146.63,146.63,146.42,146.51,4231.0,139.457,139.457,139.2573,139.3429,4231.0
2019-10-28 13:45:00,146.53,146.59,146.5,146.5,2900.0,139.3619,139.419,139.3334,139.3334,2900.0
2019-10-28 13:50:00,146.48,146.53,146.46,146.5,3900.0,139.3143,139.3619,139.2953,139.3334,3900.0
2019-10-28 13:55:00,146.48,146.59,146.42,146.52,4700.0,139.3143,139.419,139.2573,139.3524,4700.0
2019-10-28 14:00:00,146.42,146.44,146.31,146.4,4182.0,139.2573,139.2763,139.1527,139.2383,4182.0
2019-10-28 14:05:00,146.39,146.39,146.28,146.33,2262.0,139.2287,139.2287,139.1241,139.1717,2262.0
2019-10-28 14:10:00,146.33,146.43,146.3,146.39,6906.0,139.1717,139.2668,139.1431,139.2287,6906.0
2019-10-28 14:15:00,146.39,146.46,146.34,146.38,8898.0,139.2287,139.2953,139.1812,139.2192,8898.0
2019-10-28 14:20:00,146.38,146.4,146.27,146.27,2600.0,139.2192,139.2383,139.1146,139.1146,2600.0
2019-10-28 14:25:00,146.25,146.27,146.17,146.21,3078.0,139.0956,139.1146,139.0195,139.0575,3078.0
2019-10-28 14:30:00,146.19,146.26,146.13,146.14,6591.0,139.0385,139.1051,138.9815,138.991,6591.0
2019-10-28 14:35:00,146.14,146.16,146.05,146.15,4447.0,138.991,139.01,138.9054,139.0005,4447.0
2019-10-28 14:40:00,146.15,146.18,145.94,146.06,10202.0,139.0005,139.029,138.8008,138.9149,10202.0
2019-10-28 14:45:00,146.02,146.09,145.98,146.06,2802.0,138.8768,138.9434,138.8388,138.9149,2802.0
2019-10-28 14:50:00,146.14,146.14,145.96,146.01,3732.0,138.991,138.991,138.8198,138.8673,3732.0
2019-10-28 14:55:00,146.0,146.04,145.85,145.97,5531.0,138.8578,138.8959,138.7152,138.8293,5531.0
2019-10-28 15:00:00,145.97,146.09,145.97,146.05,3748.0,138.8293,138.9434,138.8293,138.9054,3748.0
2019-10-28 15:05:00,146.06,146.3,146.06,146.3,2700.0,138.9149,139.1431,138.9149,139.1431,2700.0
2019-10-28 15:10:00,146.31,146.31,146.19,146.28,4477.0,139.1527,139.1527,139.0385,139.1241,4477.0
2019-10-28 15:15:00,146.32,146.32,146.24,146.27,8709.0,139.1622,139.1622,139.0861,139.1146,8709.0
2019-10-28 15:20:00,146.26,146.35,146.22,146.29,17008.0,139.1051,139.1907,139.0671,139.1336,17008.0
2019-10-28 15:25:00,146.27,146.41,146.27,146.35,4925.0,139.1146,139.2478,139.1146,139.1907,4925.0
2019-10-28 15:30:00,146.33,146.34,146.08,146.09,9392.0,139.1717,139.1812,138.9339,138.9434,9392.0
2019-10-28 15:35:00,146.07,146.08,145.87,145.88,10404.0,138.9244,138.9339,138.7342,138.7437,10404.0
2019-10-28 15:40:00,145.86,145.86,145.71,145.82,12351.0,138.7247,138.7247,138.582,138.6866,12351.0
2019-10-28 15:45:00,145.83,145.89,145.77,145.89,14262.0,138.6961,138.7532,138.6391,138.7532,14262.0
2019-10-28 15:50:00,145.95,146.04,145.89,145.91,20039.0,138.8103,138.8959,138.7532,138.7722,20039.0
2019-10-28 15:55:00,145.91,146.16,145.68,145.73,138099.0,138.7722,139.01,138.5535,138.601,138099.0
2019-10-29 09:30:00,147.63,149.0,147.1,148.16,23602.0,140.4081,141.7111,139.904,140.9122,23602.0
2019-10-29 09:35:00,148.0,148.08,145.52,145.52,15029.0,140.76,140.8361,138.4013,138.4013,15029.0
2019-10-29 09:40:00,145.68,147.0,145.43,146.81,14195.0,138.5535,139.8089,138.3157,139.6282,14195.0
2019-10-29 09:45:00,146.71,146.71,146.15,146.32,26145.0,139.5331,139.5331,139.0005,139.1622,26145.0
2019-10-29 09:50:00,146.32,146.74,145.61,146.72,26493.0,139.1622,139.5616,138.4869,139.5426,26493.0
2019-10-29 09:55:00,146.57,146.99,146.54,146.83,4900.0,139.3999,139.7994,139.3714,139.6472,4900.0
2019-10-29 10:00:00,146.84,146.91,146.15,146.38,25596.0,139.6567,139.7233,139.0005,139.2192,25596.0
2019-10-29 10:05:00,146.33,146.33,145.72,145.84,11516.0,139.1717,139.1717,138.5915,138.7056,11516.0
2019-10-29 10:10:00,145.83,145.83,144.62,144.8,16009.0,138.6961,138.6961,137.5453,137.7165,16009.0
2019-10-29 10:15:00,144.81,144.95,144.09,144.17,19116.0,137.726,137.8592,137.0413,137.1173,19116.0
2019-10-29 10:20:00,144.22,144.56,143.67,143.75,37282.0,137.1649,137.4883,136.6418,136.7179,37282.0
2019-10-29 10:25:00,143.88,144.41,143.73,144.41,22091.0,136.8415,137.3456,136.6989,137.3456,22091.0
2019-10-29 10:30:00,144.51,144.52,144.0,144.19,19431.0,137.4407,137.4502,136.9557,137.1364,19431.0
2019-10-29 10:35:00,144.23,144.35,143.93,144.1,20653.0,137.1744,137.2885,136.8891,137.0508,20653.0
2019-10-29 10:40:00,144.03,144.12,143.63,143.87,14332.0,136.9842,137.0698,136.6038,136.832,14332.0
2019-10-29 10:45:00,143.87,144.3,143.8,144.27,15788.0,136.832,137.241,136.7654,137.2125,15788.0
2019-10-29 10:50:00,144.28,144.47,144.09,144.43,9217.0,137.222,137.4027,137.0413,137.3646,9217.0
2019-10-29 10:55:00,144.47,145.04,144.46,145.01,9888.0,137.4027,137.9448,137.3932,137.9163,9888.0
2019-10-29 11:00:00,145.05,145.41,145.01,145.16,36940.0,137.9543,138.2967,137.9163,138.0589,36940.0
2019-10-29 11:05:00,145.27,145.36,145.03,145.28,25555.0,138.1635,138.2491,137.9353,138.173,25555.0
2019-10-29 11:10:00,145.35,145.36,144.93,145.05,9197.0,138.2396,138.2491,137.8402,137.9543,9197.0
2019-10-29 11:15:00,145.1,145.36,145.02,145.2,5222.0,138.0018,138.2491,137.9258,138.097,5222.0
2019-10-29 11:20:00,145.09,145.09,144.79,144.84,4250.0,137.9923,137.9923,137.707,137.7546,4250.0
2019-10-29 11:25:00,144.79,144.79,144.4,144.51,7710.0,137.707,137.707,137.3361,137.4407,7710.0
2019-10-29 11:30:00,144.58,144.93,144.54,144.93,12475.0,137.5073,137.8402,137.4692,137.8402,12475.0
2019-10-29 11:35:00,145.02,145.03,144.62,144.78,8503.0,137.9258,137.9353,137.5453,137.6975,8503.0
2019-10-29 11:40:00,144.64,144.81,144.62,144.65,4115.0,137.5644,137.726,137.5453,137.5739,4115.0
2019-10-29 11:45:00,144.59,144.59,144.09,144.14,4890.0,137.5168,137.5168,137.0413,137.0888,4890.0
2019-10-29 11:50:00,144.1,144.1,143.75,143.98,8595.0,137.0508,137.0508,136.7179,136.9366,8595.0
2019-10-29 11:55:00,143.89,143.99,143.59,143.59,5249.0,136.851,136.9461,136.5657,136.5657,5249.0
2019-10-29 12:00:00,143.51,143.98,143.27,143.97,11020.0,136.4896,136.9366,136.2614,136.9271,11020.0
2019-10-29 12:05:00,144.0,144.25,143.9,144.01,7256.0,136.9557,137.1934,136.8606,136.9652,7256.0
2019-10-29 12:10:00,143.99,144.04,143.9,144.04,6659.0,136.9461,136.9937,136.8606,136.9937,6659.0
2019-10-29 12:15:00,144.16,144.27,144.07,144.19,14563.0,137.1078,137.2125,137.0222,137.1364,14563.0
2019-10-29 12:20:00,144.14,144.23,143.94,144.03,5286.0,137.0888,137.1744,136.8986,136.9842,5286.0
2019-10-29 12:25:00,144.07,144.08,143.86,144.0,4920.0,137.0222,137.0317,136.8225,136.9557,4920.0
2019-10-29 12:30:00,144.0,144.09,143.7,143.88,9700.0,136.9557,137.0413,136.6703,136.8415,9700.0
2019-10-29 12:35:00,143.93,144.07,143.93,143.94,2100.0,136.8891,137.0222,136.8891,136.8986,2100.0
2019-10-29 12:40:00,143.94,144.03,143.83,144.0,7382.0,136.8986,136.9842,136.794,136.9557,7382.0
2019-10-29 12:45:00,143.99,144.03,143.95,143.95,2400.0,136.9461,136.9842,136.9081,136.9081,2400.0
2019-10-29 12:50:00,143.98,144.15,143.98,144.05,5713.0,136.9366,137.0983,136.9366,137.0032,5713.0
2019-10-29 12:55:00,144.04,144.28,144.04,144.18,4695.0,136.9937,137.222,136.9937,137.1269,4695.0
2019-10-29 13:00:00,144.22,144.52,144.21,144.52,8020.0,137.1649,137.4502,137.1554,137.4502,8020.0
2019-10-29 13:05:00,144.53,144.53,144.42,144.52,2564.0,137.4597,137.4597,137.3551,137.4502,2564.0
2019-10-29 13:10:00,144.48,144.5,144.38,144.5,2100.0,137.4122,137.4312,137.3171,137.4312,2100.0
2019-10-29 13:15:00,144.54,144.79,144.54,144.69,2688.0,137.4692,137.707,137.4692,137.6119,2688.0
2019-10-29 13:20:00,144.68,144.68,144.52,144.52,3703.0,137.6024,137.6024,137.4502,137.4502,3703.0
2019-10-29 13:25:00,144.47,144.57,144.46,144.57,1800.0,137.4027,137.4978,137.3932,137.4978,1800.0
2019-10-29 13:30:00,144.53,144.53,144.34,144.41,4300.0,137.4597,137.4597,137.279,137.3456,4300.0
2019-10-29 13:35:00,144.43,144.53,144.4,144.4,3792.0,137.3646,137.4597,137.3361,137.3361,3792.0
2019-10-29 13:40:00,144.37,144.4,144.34,144.39,1701.0,137.3076,137.3361,137.279,137.3266,1701.0
2019-10-29 13:45:00,144.44,144.58,144.38,144.58,3350.0,137.3741,137.5073,137.3171,137.5073,3350.0
2019-10-29 13:50:00,144.63,144.64,144.52,144.6,3993.0,137.5548,137.5644,137.4502,137.5263,3993.0
2019-10-29 13:55:00,144.57,144.69,144.56,144.59,4089.0,137.4978,137.6119,137.4883,137.5168,4089.0
2019-10-29 14:00:00,144.59,144.65,144.51,144.57,3480.0,137.5168,137.5739,137.4407,137.4978,3480.0
2019-10-29 14:05:00,144.49,144.5,144.37,144.41,4227.0,137.4217,137.4312,137.3076,137.3456,4227.0
2019-10-29 14:10:00,144.42,144.47,144.4,144.47,600.0,137.3551,137.4027,137.3361,137.4027,600.0
2019-10-29 14:15:00,144.47,144.53,144.39,144.42,6203.0,137.4027,137.4597,137.3266,137.3551,6203.0
2019-10-29 14:20:00,144.41,144.44,144.02,144.11,6771.0,137.3456,137.3741,136.9747,137.0603,6771.0
2019-10-29 14:25:00,144.11,144.14,144.05,144.08,2369.0,137.0603,137.0888,137.0032,137.0317,2369.0
2019-10-29 14:30:00,144.13,144.32,144.05,144.3,7906.0,137.0793,137.26,137.0032,137.241,7906.0
2019-10-29 14:35:00,144.25,144.32,144.12,144.16,6468.0,137.1934,137.26,137.0698,137.1078,6468.0
2019-10-29 14:40:00,144.17,144.17,143.82,143.82,4972.0,137.1173,137.1173,136.7845,136.7845,4972.0
2019-10-29 14:45:00,143.83,144.02,143.75,143.98,2108.0,136.794,136.9747,136.7179,136.9366,2108.0
2019-10-29 14:50:00,144.02,144.06,143.9,143.91,6306.0,136.9747,137.0127,136.8606,136.8701,6306.0
2019-10-29 14:55:00,143.87,144.01,143.83,143.83,3702.0,136.832,136.9652,136.794,136.794,3702.0
2019-10-29 15:00:00,143.77,143.84,143.5,143.53,32080.0,136.7369,136.8035,136.4801,136.5087,32080.0
2019-10-29 15:05:00,143.59,143.65,143.54,143.55,7096.0,136.5657,136.6228,136.5182,136.5277,7096.0
2019-10-29 15:10:00,143.52,143.65,143.42,143.59,8986.0,136.4991,136.6228,136.404,136.5657,8986.0
2019-10-29 15:15:00,143.59,143.69,143.58,143.64,8466.0,136.5657,136.6608,136.5562,136.6133,8466.0
2019-10-29 15:20:00,143.66,143.66,143.47,143.53,13554.0,136.6323,136.6323,136.4516,136.5087,13554.0
2019-10-29 15:25:00,143.52,143.6,143.49,143.58,13062.0,136.4991,136.5752,136.4706,136.5562,13062.0
2019-10-29 15:30:00,143.55,143.55,143.32,143.41,17338.0,136.5277,136.5277,136.3089,136.3945,17338.0
2019-10-29 15:35:00,143.42,143.49,143.34,143.44,14660.0,136.404,136.4706,136.3279,136.4231,14660.0
2019-10-29 15:40:00,143.44,143.72,143.44,143.72,16723.0,136.4231,136.6894,136.4231,136.6894,16723.0
2019-10-29 15:45:00,143.73,143.73,143.48,143.55,20743.0,136.6989,136.6989,136.4611,136.5277,20743.0
2019-10-29 15:50:00,143.54,143.96,143.54,143.94,39786.0,136.5182,136.9176,136.5182,136.8986,39786.0
2019-10-29 15:55:00,143.96,144.3,143.96,144.23,98004.0,136.9176,137.241,136.9176,137.1744,98004.0
2019-10-30 09:30:00,143.64,143.85,142.69,143.82,16915.0,136.6133,136.813,135.7097,136.7845,16915.0
2019-10-30 09:35:00,143.52,144.46,143.52,144.34,10055.0,136.4991,137.3932,136.4991,137.279,10055.0
2019-10-30 09:40:00,143.89,144.06,143.49,143.83,2229.0,136.851,137.0127,136.4706,136.794,2229.0
2019-10-30 09:45:00,143.82,144.09,143.63,143.7,6407.0,136.7845,137.0413,136.6038,136.6703,6407.0
2019-10-30 09:50:00,143.69,143.8,143.08,143.48,7491.0,136.6608,136.7654,136.0807,136.4611,7491.0
2019-10-30 09:55:00,143.6,144.1,143.6,144.1,3441.0,136.5752,137.0508,136.5752,137.0508,3441.0
2019-10-30 10:00:00,144.11,144.3,143.83,144.14,23310.0,137.0603,137.241,136.794,137.0888,23310.0
2019-10-30 10:05:00,144.12,144.23,143.12,143.13,6961.0,137.0698,137.1744,136.1187,136.1282,6961.0
2019-10-30 10:10:00,143.13,143.3,142.99,143.27,2337.0,136.1282,136.2899,135.9951,136.2614,2337.0
2019-10-30 10:15:00,143.3,143.3,143.03,143.09,2442.0,136.2899,136.2899,136.0331,136.0902,2442.0
2019-10-30 10:20:00,143.11,143.3,143.08,143.22,2751.0,136.1092,136.2899,136.0807,136.2138,2751.0
2019-10-30 10:25:00,143.27,143.5,143.27,143.31,4720.0,136.2614,136.4801,136.2614,136.2994,4720.0
2019-10-30 10:30:00,143.35,143.37,143.2,143.2,5891.0,136.3375,136.3565,136.1948,136.1948,5891.0
2019-10-30 10:35:00,143.18,143.22,142.73,142.85,10252.0,136.1758,136.2138,135.7478,135.8619,10252.0
2019-10-30 10:40:00,142.93,142.94,142.79,142.83,3878.0,135.938,135.9475,135.8049,135.8429,3878.0
2019-10-30 10:45:00,142.83,142.84,141.91,141.92,18138.0,135.8429,135.8524,134.9679,134.9774,18138.0
2019-10-30 10:50:00,141.97,142.82,141.97,142.82,7541.0,135.025,135.8334,135.025,135.8334,7541.0
2019-10-30 10:55:00,142.94,143.63,142.94,143.63,4858.0,135.9475,136.6038,135.9475,136.6038,4858.0
2019-10-30 11:00:00,143.71,143.72,142.83,142.87,17244.0,136.6798,136.6894,135.8429,135.8809,17244.0
2019-10-30 11:05:00,142.84,142.87,142.67,142.74,3903.0,135.8524,135.8809,135.6907,135.7573,3903.0
2019-10-30 11:10:00,142.76,143.03,142.62,142.79,10796.0,135.7763,136.0331,135.6432,135.8049,10796.0
2019-10-30 11:15:00,142.86,142.91,142.47,142.53,12802.0,135.8714,135.919,135.5005,135.5576,12802.0
2019-10-30 11:20:00,142.52,142.52,142.07,142.41,80680.0,135.5481,135.5481,135.1201,135.4434,80680.0
2019-10-30 11:25:00,142.54,143.13,142.54,143.05,6482.0,135.5671,136.1282,135.5671,136.0521,6482.0
2019-10-30 11:30:00,143.02,143.02,142.68,142.88,7012.0,136.0236,136.0236,135.7002,135.8904,7012.0
2019-10-30 11:35:00,143.04,143.04,142.91,142.92,4596.0,136.0426,136.0426,135.919,135.9285,4596.0
2019-10-30 11:40:00,142.89,143.04,142.83,142.94,10512.0,135.9,136.0426,135.8429,135.9475,10512.0
2019-10-30 11:45:00,142.88,142.95,142.82,142.95,6607.0,135.8904,135.957,135.8334,135.957,6607.0
2019-10-30 11:50:00,142.94,142.99,142.72,142.76,10988.0,135.9475,135.9951,135.7383,135.7763,10988.0
2019-10-30 11:55:00,142.84,143.2,142.82,143.19,2347.0,135.8524,136.1948,135.8334,136.1853,2347.0
2019-10-30 12:00:00,143.14,143.3,143.13,143.3,4386.0,136.1377,136.2899,136.1282,136.2899,4386.0
2019-10-30 12:05:00,143.32,143.42,143.24,143.33,7303.0,136.3089,136.404,136.2328,136.3184,7303.0
2019-10-30 12:10:00,143.36,143.45,143.33,143.39,11562.0,136.347,136.4326,136.3184,136.3755,11562.0
2019-10-30 12:15:00,143.39,143.72,143.37,143.72,4868.0,136.3755,136.6894,136.3565,136.6894,4868.0
2019-10-30 12:20:00,143.69,143.8,143.69,143.69,4198.0,136.6608,136.7654,136.6608,136.6608,4198.0
2019-10-30 12:25:00,143.66,143.74,143.58,143.68,6026.0,136.6323,136.7084,136.5562,136.6513,6026.0
2019-10-30 12:30:00,143.64,143.86,143.64,143.86,4740.0,136.6133,136.8225,136.6133,136.8225,4740.0
2019-10-30 12:35:00,143.92,143.96,143.79,143.85,7353.0,136.8796,136.9176,136.7559,136.813,7353.0
2019-10-30 12:40:00,143.86,143.98,143.79,143.96,4595.0,136.8225,136.9366,136.7559,136.9176,4595.0
2019-10-30 12:45:00,143.92,144.16,143.87,144.1,3266.0,136.8796,137.1078,136.832,137.0508,3266.0
2019-10-30 12:50:00,144.07,144.15,144.06,144.08,3204.0,137.0222,137.0983,137.0127,137.0317,3204.0
2019-10-30 12:55:00,144.01,144.04,143.94,143.97,3130.0,136.9652,136.9937,136.8986,136.9271,3130.0
2019-10-30 13:00:00,143.94,143.97,143.88,143.92,3412.0,136.8986,136.9271,136.8415,136.8796,3412.0
2019-10-30 13:05:00,144.0,144.0,143.95,143.95,1957.0,136.9557,136.9557,136.9081,136.9081,1957.0
2019-10-30 13:10:00,143.96,144.17,143.89,144.14,4403.0,136.9176,137.1173,136.851,137.0888,4403.0
2019-10-30 13:15:00,144.17,144.19,144.03,144.03,5525.0,137.1173,137.1364,136.9842,136.9842,5525.0
2019-10-30 13:20:00,144.03,144.29,144.03,144.27,2529.0,136.9842,137.2315,136.9842,137.2125,2529.0
2019-10-30 13:25:00,144.25,144.25,144.1,144.15,4201.0,137.1934,137.1934,137.0508,137.0983,4201.0
2019-10-30 13:30:00,144.16,144.24,144.12,144.22,4365.0,137.1078,137.1839,137.0698,137.1649,4365.0
2019-10-30 13:35:00,144.22,144.27,144.2,144.27,2403.0,137.1649,137.2125,137.1459,137.2125,2403.0
2019-10-30 13:40:00,144.34,144.34,144.22,144.23,3248.0,137.279,137.279,137.1649,137.1744,3248.0
2019-10-30 13:45:00,144.2,144.26,144.12,144.15,3278.0,137.1459,137.2029,137.0698,137.0983,3278.0
2019-10-30 13:50:00,144.18,144.31,144.14,144.28,5567.0,137.1269,137.2505,137.0888,137.222,5567.0
2019-10-30 13:55:00,144.19,144.19,143.87,143.87,4127.0,137.1364,137.1364,136.832,136.832,4127.0
2019-10-30 14:00:00,143.24,143.98,143.24,143.8,3692.0,136.2328,136.9366,136.2328,136.7654,3692.0
2019-10-30 14:05:00,143.81,144.03,143.8,143.92,5591.0,136.775,136.9842,136.7654,136.8796,5591.0
2019-10-30 14:10:00,144.0,144.16,143.87,144.14,3443.0,136.9557,137.1078,136.832,137.0888,3443.0
2019-10-30 14:15:00,144.16,144.34,144.11,144.34,6480.0,137.1078,137.279,137.0603,137.279,6480.0
2019-10-30 14:20:00,144.43,144.49,144.36,144.36,3755.0,137.3646,137.4217,137.298,137.298,3755.0
2019-10-30 14:25:00,144.35,144.39,144.26,144.31,2677.0,137.2885,137.3266,137.2029,137.2505,2677.0
2019-10-30 14:30:00,144.28,144.3,144.1,144.19,4606.0,137.222,137.241,137.0508,137.1364,4606.0
2019-10-30 14:35:00,144.16,144.4,144.09,144.15,4942.0,137.1078,137.3361,137.0413,137.0983,4942.0
2019-10-30 14:40:00,144.18,144.54,144.17,144.54,3663.0,137.1269,137.4692,137.1173,137.4692,3663.0
2019-10-30 14:45:00,144.54,144.56,144.31,144.33,4252.0,137.4692,137.4883,137.2505,137.2695,4252.0
2019-10-30 14:50:00,144.37,144.6,144.3,144.56,9723.0,137.3076,137.5263,137.241,137.4883,9723.0
2019-10-30 14:55:00,144.58,144.75,144.58,144.64,8248.0,137.5073,137.669,137.5073,137.5644,8248.0
2019-10-30 15:00:00,144.69,144.97,144.65,144.97,12399.0,137.6119,137.8782,137.5739,137.8782,12399.0
2019-10-30 15:05:00,144.96,145.05,144.93,145.05,8387.0,137.8687,137.9543,137.8402,137.9543,8387.0
2019-10-30 15:10:00,145.03,145.15,145.02,145.1,8841.0,137.9353,138.0494,137.9258,138.0018,8841.0
2019-10-30 15:15:00,145.08,145.27,145.06,145.06,6042.0,137.9828,138.1635,137.9638,137.9638,6042.0
2019-10-30 15:20:00,145.09,145.42,145.07,145.31,10958.0,137.9923,138.3062,137.9733,138.2016,10958.0
2019-10-30 15:25:00,145.25,145.31,144.89,144.91,7922.0,138.1445,138.2016,137.8021,137.8211,7922.0
2019-10-30 15:30:00,144.94,144.97,144.6,144.64,13305.0,137.8497,137.8782,137.5263,137.5644,13305.0
2019-10-30 15:35:00,144.64,144.76,144.55,144.72,12863.0,137.5644,137.6785,137.4788,137.6404,12863.0
2019-10-30 15:40:00,144.68,144.7,144.52,144.59,12736.0,137.6024,137.6214,137.4502,137.5168,12736.0
2019-10-30 15:45:00,144.57,144.58,144.38,144.39,14040.0,137.4978,137.5073,137.3171,137.3266,14040.0
2019-10-30 15:50:00,144.39,144.95,144.38,144.93,35450.0,137.3266,137.8592,137.3171,137.8402,35450.0
2019-10-30 15:55:00,144.93,144.93,144.39,144.64,58335.0,137.8402,137.8402,137.3266,137.5644,58335.0
2019-10-31 09:30:00,145.2,146.11,144.94,145.24,14682.0,138.097,138.9624,137.8497,138.135,14682.0
2019-10-31 09:35:00,145.27,146.28,145.17,146.03,16655.0,138.1635,139.1241,138.0684,138.8864,16655.0
2019-10-31 09:40:00,146.12,146.54,145.87,146.1,6446.0,138.9719,139.3714,138.7342,138.9529,6446.0
2019-10-31 09:45:00,146.09,146.43,145.7,145.7,9416.0,138.9434,139.2668,138.5725,138.5725,9416.0
2019-10-31 09:50:00,145.51,145.95,145.46,145.87,5827.0,138.3918,138.8103,138.3442,138.7342,5827.0
2019-10-31 09:55:00,145.88,145.9,145.48,145.53,5007.0,138.7437,138.7627,138.3633,138.4108,5007.0
2019-10-31 10:00:00,145.71,145.94,145.57,145.58,9146.0,138.582,138.8008,138.4489,138.4584,9146.0
2019-10-31 10:05:00,145.63,145.68,145.04,145.42,11422.0,138.5059,138.5535,137.9448,138.3062,11422.0
2019-10-31 10:10:00,145.38,145.5,145.29,145.4,8506.0,138.2681,138.3823,138.1826,138.2872,8506.0
2019-10-31 10:15:00,145.3,145.69,145.29,145.65,2300.0,138.1921,138.563,138.1826,138.5249,2300.0
2019-10-31 10:20:00,145.62,145.68,145.43,145.47,7359.0,138.4964,138.5535,138.3157,138.3537,7359.0
2019-10-31 10:25:00,145.59,145.69,145.15,145.25,2878.0,138.4679,138.563,138.0494,138.1445,2878.0
2019-10-31 10:30:00,145.16,145.16,144.84,144.91,2936.0,138.0589,138.0589,137.7546,137.8211,2936.0
2019-10-31 10:35:00,144.88,144.9,144.79,144.79,3604.0,137.7926,137.8116,137.707,137.707,3604.0
2019-10-31 10:40:00,144.8,144.9,144.61,144.88,8306.0,137.7165,137.8116,137.5358,137.7926,8306.0
2019-10-31 10:45:00,144.92,145.38,144.92,145.38,1300.0,137.8307,138.2681,137.8307,138.2681,1300.0
2019-10-31 10:50:00,145.35,145.78,145.35,145.76,3006.0,138.2396,138.6486,138.2396,138.6296,3006.0
2019-10-31 10:55:00,145.78,145.92,145.77,145.82,2923.0,138.6486,138.7817,138.6391,138.6866,2923.0
2019-10-31 11:00:00,145.87,145.91,145.1,145.1,7830.0,138.7342,138.7722,138.0018,138.0018,7830.0
2019-10-31 11:05:00,145.04,145.25,145.04,145.22,600.0,137.9448,138.1445,137.9448,138.116,600.0
2019-10-31 11:10:00,145.15,145.22,144.98,145.16,13650.0,138.0494,138.116,137.8877,138.0589,13650.0
2019-10-31 11:15:00,145.1,145.14,144.99,145.0,742.0,138.0018,138.0399,137.8972,137.9067,742.0
2019-10-31 11:20:00,144.84,144.9,144.46,144.47,5094.0,137.7546,137.8116,137.3932,137.4027,5094.0
2019-10-31 11:25:00,144.39,144.5,144.2,144.32,4449.0,137.3266,137.4312,137.1459,137.26,4449.0
2019-10-31 11:30:00,144.24,144.24,143.81,143.89,8661.0,137.1839,137.1839,136.775,136.851,8661.0
2019-10-31 11:35:00,143.84,144.06,143.84,143.93,6004.0,136.8035,137.0127,136.8035,136.8891,6004.0
2019-10-31 11:40:00,143.9,144.1,143.84,143.9,17549.0,136.8606,137.0508,136.8035,136.8606,17549.0
2019-10-31 11:45:00,143.98,144.03,143.89,143.95,1784.0,136.9366,136.9842,136.851,136.9081,1784.0
2019-10-31 11:50:00,144.0,144.09,143.91,143.92,3495.0,136.9557,137.0413,136.8701,136.8796,3495.0
2019-10-31 11:55:00,143.93,143.99,143.78,143.78,6726.0,136.8891,136.9461,136.7464,136.7464,6726.0
2019-10-31 12:00:00,143.76,143.82,143.67,143.72,5322.0,136.7274,136.7845,136.6418,136.6894,5322.0
2019-10-31 12:05:00,143.67,143.7,143.51,143.68,4546.0,136.6418,136.6703,136.4896,136.6513,4546.0
2019-10-31 12:10:00,143.76,143.77,143.59,143.76,1745.0,136.7274,136.7369,136.5657,136.7274,1745.0
2019-10-31 12:15:00,143.78,143.88,143.77,143.81,1787.0,136.7464,136.8415,136.7369,136.775,1787.0
2019-10-31 12:20:00,143.89,143.95,143.77,143.77,2700.0,136.851,136.9081,136.7369,136.7369,2700.0
2019-10-31 12:25:00,143.78,143.88,143.74,143.84,4503.0,136.7464,136.8415,136.7084,136.8035,4503.0
2019-10-31 12:30:00,143.79,143.81,143.66,143.66,2586.0,136.7559,136.775,136.6323,136.6323,2586.0
2019-10-31 12:35:00,143.74,143.77,143.64,143.64,1827.0,136.7084,136.7369,136.6133,136.6133,1827.0
2019-10-31 12:40:00,143.64,143.66,143.59,143.59,2800.0,136.6133,136.6323,136.5657,136.5657,2800.0
2019-10-31 12:45:00,143.63,143.63,143.52,143.57,2625.0,136.6038,136.6038,136.4991,136.5467,2625.0
2019-10-31 12:50:00,143.54,143.68,143.53,143.68,2732.0,136.5182,136.6513,136.5087,136.6513,2732.0
2019-10-31 12:55:00,143.69,143.72,143.56,143.61,2966.0,136.6608,136.6894,136.5372,136.5847,2966.0
2019-10-31 13:00:00,143.59,143.64,143.58,143.59,3093.0,136.5657,136.6133,136.5562,136.5657,3093.0
2019-10-31 13:05:00,143.61,143.75,143.6,143.75,1004.0,136.5847,136.7179,136.5752,136.7179,1004.0
2019-10-31 13:10:00,143.78,143.83,143.7,143.81,6844.0,136.7464,136.794,136.6703,136.775,6844.0
2019-10-31 13:15:00,143.79,143.79,143.75,143.75,1285.0,136.7559,136.7559,136.7179,136.7179,1285.0
2019-10-31 13:20:00,143.81,143.85,143.77,143.8,1610.0,136.775,136.813,136.7369,136.7654,1610.0
2019-10-31 13:25:00,143.78,143.8,143.73,143.77,3503.0,136.7464,136.7654,136.6989,136.7369,3503.0
2019-10-31 13:30:00,143.72,143.86,143.72,143.75,4400.0,136.6894,136.8225,136.6894,136.7179,4400.0
2019-10-31 13:35:00,143.76,143.77,143.67,143.69,2034.0,136.7274,136.7369,136.6418,136.6608,2034.0
2019-10-31 13:40:00,143.75,143.75,143.57,143.58,3572.0,136.7179,136.7179,136.5467,136.5562,3572.0
2019-10-31 13:45:00,143.6,143.68,143.57,143.64,1700.0,136.5752,136.6513,136.5467,136.6133,1700.0
2019-10-31 13:50:00,143.6,143.61,143.45,143.46,4069.0,136.5752,136.5847,136.4326,136.4421,4069.0
2019-10-31 13:55:00,143.44,143.44,143.29,143.3,2856.0,136.4231,136.4231,136.2804,136.2899,2856.0
2019-10-31 14:00:00,143.25,143.29,142.82,142.93,13775.0,136.2423,136.2804,135.8334,135.938,13775.0
2019-10-31 14:05:00,142.94,142.94,142.58,142.6,6096.0,135.9475,135.9475,135.6051,135.6241,6096.0
2019-10-31 14:10:00,142.59,142.76,142.52,142.75,6512.0,135.6146,135.7763,135.5481,135.7668,6512.0
2019-10-31 14:15:00,142.71,142.73,142.63,142.72,3131.0,135.7288,135.7478,135.6527,135.7383,3131.0
2019-10-31 14:20:00,142.68,142.72,142.58,142.65,6600.0,135.7002,135.7383,135.6051,135.6717,6600.0
2019-10-31 14:25:00,142.66,142.81,142.59,142.63,12877.0,135.6812,135.8239,135.6146,135.6527,12877.0
2019-10-31 14:30:00,142.59,142.63,142.5,142.5,6314.0,135.6146,135.6527,135.529,135.529,6314.0
2019-10-31 14:35:00,142.54,142.58,142.36,142.41,4057.0,135.5671,135.6051,135.3959,135.4434,4057.0
2019-10-31 14:40:00,142.36,142.36,142.23,142.27,2136.0,135.3959,135.3959,135.2722,135.3103,2136.0
2019-10-31 14:45:00,142.27,142.4,142.18,142.4,5983.0,135.3103,135.4339,135.2247,135.4339,5983.0
2019-10-31 14:50:00,142.37,142.38,142.27,142.34,6104.0,135.4054,135.4149,135.3103,135.3769,6104.0
2019-10-31 14:55:00,142.29,142.29,142.15,142.16,5837.0,135.3293,135.3293,135.1962,135.2057,5837.0
2019-10-31 15:00:00,142.16,142.33,142.09,142.33,6325.0,135.2057,135.3674,135.1391,135.3674,6325.0
2019-10-31 15:05:00,142.29,142.32,142.24,142.27,3708.0,135.3293,135.3578,135.2818,135.3103,3708.0
2019-10-31 15:10:00,142.29,142.65,142.29,142.53,8173.0,135.3293,135.6717,135.3293,135.5576,8173.0
2019-10-31 15:15:00,142.59,142.84,142.59,142.72,10384.0,135.6146,135.8524,135.6146,135.7383,10384.0
2019-10-31 15:20:00,142.75,142.81,142.64,142.69,5209.0,135.7668,135.8239,135.6622,135.7097,5209.0
2019-10-31 15:25:00,142.7,142.84,142.7,142.72,8082.0,135.7193,135.8524,135.7193,135.7383,8082.0
2019-10-31 15:30:00,142.73,142.85,142.73,142.77,15948.0,135.7478,135.8619,135.7478,135.7858,15948.0
2019-10-31 15:35:00,142.75,142.75,142.38,142.47,13663.0,135.7668,135.7668,135.4149,135.5005,13663.0
2019-10-31 15:40:00,142.48,142.64,142.46,142.62,11332.0,135.51,135.6622,135.491,135.6432,11332.0
2019-10-31 15:45:00,142.63,142.7,142.48,142.48,17238.0,135.6527,135.7193,135.51,135.51,17238.0
2019-10-31 15:50:00,142.41,142.73,142.31,142.63,30211.0,135.4434,135.7478,135.3483,135.6527,30211.0
2019-10-31 15:55:00,142.62,142.88,142.48,142.88,86564.0,135.6432,135.8904,135.51,135.8904,86564.0
2019-11-01 09:30:00,143.71,144.2,143.61,144.2,6772.0,136.6798,137.1459,136.5847,137.1459,6772.0
2019-11-01 09:35:00,144.15,144.5,144.14,144.28,1427.0,137.0983,137.4312,137.0888,137.222,1427.0
2019-11-01 09:40:00,144.31,144.48,143.89,144.48,1400.0,137.2505,137.4122,136.851,137.4122,1400.0
2019-11-01 09:45:00,144.56,144.6,144.39,144.45,660.0,137.4883,137.5263,137.3266,137.3836,660.0
2019-11-01 09:50:00,144.4,144.61,144.14,144.61,3426.0,137.3361,137.5358,137.0888,137.5358,3426.0
2019-11-01 09:55:00,144.62,144.84,144.58,144.84,837.0,137.5453,137.7546,137.5073,137.7546,837.0
2019-11-01 10:00:00,144.71,145.47,144.68,144.96,5093.0,137.6309,138.3537,137.6024,137.8687,5093.0
2019-11-01 10:05:00,145.12,145.39,145.01,145.34,6000.0,138.0209,138.2777,137.9163,138.2301,6000.0
2019-11-01 10:10:00,145.34,145.36,144.91,145.0,12088.0,138.2301,138.2491,137.8211,137.9067,12088.0
2019-11-01 10:15:00,144.99,145.0,144.54,144.54,3625.0,137.8972,137.9067,137.4692,137.4692,3625.0
2019-11-01 10:20:00,144.57,144.88,144.45,144.75,2500.0,137.4978,137.7926,137.3836,137.669,2500.0
2019-11-01 10:25:00,144.75,144.8,144.5,144.73,8214.0,137.669,137.7165,137.4312,137.6499,8214.0
2019-11-01 10:30:00,144.74,144.79,144.41,144.41,8385.0,137.6595,137.707,137.3456,137.3456,8385.0
2019-11-01 10:35:00,144.33,144.5,144.33,144.4,4010.0,137.2695,137.4312,137.2695,137.3361,4010.0
2019-11-01 10:40:00,144.46,144.54,144.25,144.3,7806.0,137.3932,137.4692,137.1934,137.241,7806.0
2019-11-01 10:45:00,144.35,144.49,144.34,144.45,2174.0,137.2885,137.4217,137.279,137.3836,2174.0
2019-11-01 10:50:00,144.42,144.42,144.16,144.19,4920.0,137.3551,137.3551,137.1078,137.1364,4920.0
2019-11-01 10:55:00,144.24,144.36,144.18,144.18,2800.0,137.1839,137.298,137.1269,137.1269,2800.0
2019-11-01 11:00:00,144.22,144.26,143.81,143.89,25026.0,137.1649,137.2029,136.775,136.851,25026.0
2019-11-01 11:05:00,143.88,144.17,143.88,144.13,7104.0,136.8415,137.1173,136.8415,137.0793,7104.0
2019-11-01 11:10:00,144.13,144.2,144.08,144.09,3446.0,137.0793,137.1459,137.0317,137.0413,3446.0
2019-11-01 11:15:00,144.1,144.13,144.0,144.09,3539.0,137.0508,137.0793,136.9557,137.0413,3539.0
2019-11-01 11:20:00,144.01,144.09,143.82,144.0,4216.0,136.9652,137.0413,136.7845,136.9557,4216.0
2019-11-01 11:25:00,143.97,144.12,143.97,144.12,3445.0,136.9271,137.0698,136.9271,137.0698,3445.0
2019-11-01 11:30:00,144.07,144.1,144.02,144.06,800.0,137.0222,137.0508,136.9747,137.0127,800.0
2019-11-01 11:35:00,144.06,144.06,143.94,143.97,5531.0,137.0127,137.0127,136.8986,136.9271,5531.0
2019-11-01 11:40:00,144.0,144.01,143.85,144.01,3744.0,136.9557,136.9652,136.813,136.9652,3744.0
2019-11-01 11:45:00,144.07,144.15,144.07,144.15,600.0,137.0222,137.0983,137.0222,137.0983,600.0
2019-11-01 11:50:00,144.26,144.37,144.22,144.25,9866.0,137.2029,137.3076,137.1649,137.1934,9866.0
2019-11-01 11:55:00,144.18,144.3,144.11,144.27,4145.0,137.1269,137.241,137.0603,137.2125,4145.0
2019-11-01 12:00:00,144.3,144.4,144.23,144.4,4871.0,137.241,137.3361,137.1744,137.3361,4871.0
2019-11-01 12:05:00,144.4,144.52,144.32,144.45,9239.0,137.3361,137.4502,137.26,137.3836,9239.0
2019-11-01 12:10:00,144.5,144.5,144.26,144.26,6748.0,137.4312,137.4312,137.2029,137.2029,6748.0
2019-11-01 12:15:00,144.17,144.23,144.12,144.18,2700.0,137.1173,137.1744,137.0698,137.1269,2700.0
2019-11-01 12:20:00,144.12,144.23,144.12,144.16,2736.0,137.0698,137.1744,137.0698,137.1078,2736.0
2019-11-01 12:25:00,144.09,144.09,143.93,144.01,2434.0,137.0413,137.0413,136.8891,136.9652,2434.0
2019-11-01 12:30:00,143.97,144.12,143.83,143.98,2200.0,136.9271,137.0698,136.794,136.9366,2200.0
2019-11-01 12:35:00,143.95,144.13,143.95,143.97,5700.0,136.9081,137.0793,136.9081,136.9271,5700.0
2019-11-01 12:40:00,143.97,144.04,143.95,144.01,1000.0,136.9271,136.9937,136.9081,136.9652,1000.0
2019-11-01 12:45:00,143.98,143.98,143.79,143.97,2554.0,136.9366,136.9366,136.7559,136.9271,2554.0
2019-11-01 12:50:00,143.94,143.97,143.79,143.79,2605.0,136.8986,136.9271,136.7559,136.7559,2605.0
2019-11-01 12:55:00,143.8,143.8,143.53,143.53,2600.0,136.7654,136.7654,136.5087,136.5087,2600.0
2019-11-01 13:00:00,143.6,143.74,143.44,143.45,9625.0,136.5752,136.7084,136.4231,136.4326,9625.0
2019-11-01 13:05:00,143.5,143.52,143.34,143.34,4242.0,136.4801,136.4991,136.3279,136.3279,4242.0
2019-11-01 13:10:00,143.34,143.38,143.28,143.38,1935.0,136.3279,136.366,136.2709,136.366,1935.0
2019-11-01 13:15:00,143.44,143.51,143.36,143.51,2544.0,136.4231,136.4896,136.347,136.4896,2544.0
2019-11-01 13:20:00,143.5,143.5,143.43,143.49,2252.0,136.4801,136.4801,136.4135,136.4706,2252.0
2019-11-01 13:25:00,143.52,143.94,143.52,143.94,3100.0,136.4991,136.8986,136.4991,136.8986,3100.0
2019-11-01 13:30:00,143.94,144.03,143.82,143.87,6577.0,136.8986,136.9842,136.7845,136.832,6577.0
2019-11-01 13:35:00,143.87,144.05,143.86,144.05,2659.0,136.832,137.0032,136.8225,137.0032,2659.0
2019-11-01 13:40:00,144.06,144.07,143.9,143.9,9146.0,137.0127,137.0222,136.8606,136.8606,9146.0
2019-11-01 13:45:00,143.87,144.0,143.68,143.68,5714.0,136.832,136.9557,136.6513,136.6513,5714.0
2019-11-01 13:50:00,143.72,143.72,143.45,143.52,7413.0,136.6894,136.6894,136.4326,136.4991,7413.0
2019-11-01 13:55:00,143.52,143.56,143.24,143.25,4273.0,136.4991,136.5372,136.2328,136.2423,4273.0
2019-11-01 14:00:00,143.24,143.32,143.19,143.28,5515.0,136.2328,136.3089,136.1853,136.2709,5515.0
2019-11-01 14:05:00,143.28,143.47,143.27,143.47,1865.0,136.2709,136.4516,136.2614,136.4516,1865.0
2019-11-01 14:10:00,143.48,143.66,143.4,143.65,29215.0,136.4611,136.6323,136.385,136.6228,29215.0
2019-11-01 14:15:00,143.65,143.68,143.4,143.44,4028.0,136.6228,136.6513,136.385,136.4231,4028.0
2019-11-01 14:20:00,143.4,143.5,143.25,143.33,6065.0,136.385,136.4801,136.2423,136.3184,6065.0
2019-11-01 14:25:00,143.3,143.32,143.01,143.02,9396.0,136.2899,136.3089,136.0141,136.0236,9396.0
2019-11-01 14:30:00,143.01,143.34,143.01,143.34,11241.0,136.0141,136.3279,136.0141,136.3279,11241.0
2019-11-01 14:35:00,143.28,143.31,143.07,143.07,11193.0,136.2709,136.2994,136.0712,136.0712,11193.0
2019-11-01 14:40:00,143.04,143.1,143.04,143.1,6720.0,136.0426,136.0997,136.0426,136.0997,6720.0
2019-11-01 14:45:00,143.11,143.41,143.11,143.33,6285.0,136.1092,136.3945,136.1092,136.3184,6285.0
2019-11-01 14:50:00,143.34,143.38,143.15,143.15,5231.0,136.3279,136.366,136.1472,136.1472,5231.0
2019-11-01 14:55:00,143.15,143.15,142.93,142.97,22533.0,136.1472,136.1472,135.938,135.976,22533.0
2019-11-01 15:00:00,143.0,143.0,142.87,142.99,3700.0,136.0046,136.0046,135.8809,135.9951,3700.0
2019-11-01 15:05:00,142.97,143.02,142.93,142.98,5376.0,135.976,136.0236,135.938,135.9856,5376.0
2019-11-01 15:10:00,143.01,143.19,142.95,143.15,4036.0,136.0141,136.1853,135.957,136.1472,4036.0
2019-11-01 15:15:00,143.13,143.21,143.03,143.07,9911.0,136.1282,136.2043,136.0331,136.0712,9911.0
2019-11-01 15:20:00,143.06,143.1,142.8,142.8,6556.0,136.0616,136.0997,135.8144,135.8144,6556.0
2019-11-01 15:25:00,142.81,142.96,142.76,142.83,11574.0,135.8239,135.9665,135.7763,135.8429,11574.0
2019-11-01 15:30:00,142.84,143.18,142.8,143.18,4345.0,135.8524,136.1758,135.8144,136.1758,4345.0
2019-11-01 15:35:00,143.24,143.63,143.22,143.52,87466.0,136.2328,136.6038,136.2138,136.4991,87466.0
2019-11-01 15:40:00,143.53,143.8,143.53,143.65,11565.0,136.5087,136.7654,136.5087,136.6228,11565.0
2019-11-01 15:45:00,143.63,143.63,143.44,143.5,31145.0,136.6038,136.6038,136.4231,136.4801,31145.0
2019-11-01 15:50:00,143.5,143.59,143.46,143.5,43079.0,136.4801,136.5657,136.4421,136.4801,43079.0
2019-11-01 15:55:00,143.54,143.7,143.48,143.7,39813.0,136.5182,136.6703,136.4611,136.6703,39813.0
2019-11-04 09:30:00,144.23,144.88,144.23,144.88,6550.0,137.1744,137.7926,137.1744,137.7926,6550.0
2019-11-04 09:35:00,144.55,144.6,143.85,144.07,4872.0,137.4788,137.5263,136.813,137.0222,4872.0
2019-11-04 09:40:00,144.0,144.01,143.43,143.44,6681.0,136.9557,136.9652,136.4135,136.4231,6681.0
2019-11-04 09:45:00,143.42,143.49,143.12,143.13,6703.0,136.404,136.4706,136.1187,136.1282,6703.0
2019-11-04 09:50:00,143.13,143.44,142.98,143.19,12860.0,136.1282,136.4231,135.9856,136.1853,12860.0
2019-11-04 09:55:00,143.19,143.2,142.68,142.69,4015.0,136.1853,136.1948,135.7002,135.7097,4015.0
2019-11-04 10:00:00,142.66,143.14,142.66,143.1,13697.0,135.6812,136.1377,135.6812,136.0997,13697.0
2019-11-04 10:05:00,143.07,143.12,142.94,142.95,18184.0,136.0712,136.1187,135.9475,135.957,18184.0
2019-11-04 10:10:00,142.9,143.25,142.8,142.89,14955.0,135.9095,136.2423,135.8144,135.9,14955.0
2019-11-04 10:15:00,143.03,143.21,142.91,143.06,7927.0,136.0331,136.2043,135.919,136.0616,7927.0
2019-11-04 10:20:00,143.09,143.24,143.03,143.24,10810.0,136.0902,136.2328,136.0331,136.2328,10810.0
2019-11-04 10:25:00,143.25,143.25,143.04,143.04,6017.0,136.2423,136.2423,136.0426,136.0426,6017.0
2019-11-04 10:30:00,143.08,143.15,142.87,142.88,15925.0,136.0807,136.1472,135.8809,135.8904,15925.0
2019-11-04 10:35:00,142.88,143.11,142.88,142.97,11885.0,135.8904,136.1092,135.8904,135.976,11885.0
2019-11-04 10:40:00,143.0,143.08,142.82,142.9,11996.0,136.0046,136.0807,135.8334,135.9095,11996.0
2019-11-04 10:45:00,142.92,142.96,142.7,142.96,3124.0,135.9285,135.9665,135.7193,135.9665,3124.0
2019-11-04 10:50:00,142.91,142.97,142.63,142.63,6160.0,135.919,135.976,135.6527,135.6527,6160.0
2019-11-04 10:55:00,142.64,142.69,142.34,142.6,14086.0,135.6622,135.7097,135.3769,135.6241,14086.0
2019-11-04 11:00:00,142.64,143.11,142.6,143.05,16484.0,135.6622,136.1092,135.6241,136.0521,16484.0
2019-11-04 11:05:00,143.06,143.2,142.8,143.15,7039.0,136.0616,136.1948,135.8144,136.1472,7039.0
2019-11-04 11:10:00,143.15,143.2,142.91,143.1,18296.0,136.1472,136.1948,135.919,136.0997,18296.0
2019-11-04 11:15:00,143.1,143.37,142.98,143.37,25871.0,136.0997,136.3565,135.9856,136.3565,25871.0
2019-11-04 11:20:00,143.36,143.75,143.36,143.75,13281.0,136.347,136.7179,136.347,136.7179,13281.0
2019-11-04 11:25:00,143.76,143.78,143.65,143.67,12103.0,136.7274,136.7464,136.6228,136.6418,12103.0
2019-11-04 11:30:00,143.65,143.73,143.04,143.28,18151.0,136.6228,136.6989,136.0426,136.2709,18151.0
2019-11-04 11:35:00,143.37,143.55,143.32,143.5,3251.0,136.3565,136.5277,136.3089,136.4801,3251.0
2019-11-04 11:40:00,143.45,143.53,143.34,143.34,10373.0,136.4326,136.5087,136.3279,136.3279,10373.0
2019-11-04 11:45:00,143.33,143.45,143.32,143.32,19759.0,136.3184,136.4326,136.3089,136.3089,19759.0
2019-11-04 11:50:00,143.35,143.43,143.27,143.28,9290.0,136.3375,136.4135,136.2614,136.2709,9290.0
2019-11-04 11:55:00,143.27,143.31,143.13,143.14,9227.0,136.2614,136.2994,136.1282,136.1377,9227.0
2019-11-04 12:00:00,143.1,143.36,143.1,143.36,4200.0,136.0997,136.347,136.0997,136.347,4200.0
2019-11-04 12:05:00,143.36,143.42,143.26,143.28,4520.0,136.347,136.404,136.2519,136.2709,4520.0
2019-11-04 12:10:00,143.29,143.3,143.16,143.29,2458.0,136.2804,136.2899,136.1568,136.2804,2458.0
2019-11-04 12:15:00,143.33,143.36,143.27,143.28,2185.0,136.3184,136.347,136.2614,136.2709,2185.0
2019-11-04 12:20:00,143.3,143.32,143.28,143.28,900.0,136.2899,136.3089,136.2709,136.2709,900.0
2019-11-04 12:25:00,143.32,143.33,142.94,143.01,5913.0,136.3089,136.3184,135.9475,136.0141,5913.0
2019-11-04 12:30:00,142.96,142.96,142.86,142.89,1863.0,135.9665,135.9665,135.8714,135.9,1863.0
2019-11-04 12:35:00,142.9,143.01,142.86,142.89,6038.0,135.9095,136.0141,135.8714,135.9,6038.0
2019-11-04 12:40:00,142.9,142.92,142.81,142.81,3092.0,135.9095,135.9285,135.8239,135.8239,3092.0
2019-11-04 12:45:00,142.81,142.85,142.76,142.76,2731.0,135.8239,135.8619,135.7763,135.7763,2731.0
2019-11-04 12:50:00,142.83,143.02,142.8,142.94,17228.0,135.8429,136.0236,135.8144,135.9475,17228.0
2019-11-04 12:55:00,142.93,142.97,142.61,142.67,7741.0,135.938,135.976,135.6337,135.6907,7741.0
2019-11-04 13:00:00,142.65,142.76,142.61,142.68,3300.0,135.6717,135.7763,135.6337,135.7002,3300.0
2019-11-04 13:05:00,142.68,142.85,142.68,142.81,2025.0,135.7002,135.8619,135.7002,135.8239,2025.0
2019-11-04 13:10:00,142.7,142.82,142.66,142.82,2921.0,135.7193,135.8334,135.6812,135.8334,2921.0
2019-11-04 13:15:00,142.77,143.05,142.76,143.01,10494.0,135.7858,136.0521,135.7763,136.0141,10494.0
2019-11-04 13:20:00,142.98,143.16,142.96,143.16,20860.0,135.9856,136.1568,135.9665,136.1568,20860.0
2019-11-04 13:25:00,143.12,143.41,143.12,143.3,19823.0,136.1187,136.3945,136.1187,136.2899,19823.0
2019-11-04 13:30:00,143.3,143.34,143.13,143.13,3148.0,136.2899,136.3279,136.1282,136.1282,3148.0
2019-11-04 13:35:00,143.14,143.23,143.1,143.14,7961.0,136.1377,136.2233,136.0997,136.1377,7961.0
2019-11-04 13:40:00,143.14,143.2,142.83,142.87,9602.0,136.1377,136.1948,135.8429,135.8809,9602.0
2019-11-04 13:45:00,142.86,142.92,142.84,142.91,3099.0,135.8714,135.9285,135.8524,135.919,3099.0
2019-11-04 13:50:00,142.9,143.03,142.84,143.0,7439.0,135.9095,136.0331,135.8524,136.0046,7439.0
2019-11-04 13:55:00,142.99,143.03,142.83,142.86,6251.0,135.9951,136.0331,135.8429,135.8714,6251.0
2019-11-04 14:00:00,142.85,142.91,142.73,142.73,8716.0,135.8619,135.919,135.7478,135.7478,8716.0
2019-11-04 14:05:00,142.72,142.72,142.55,142.56,8403.0,135.7383,135.7383,135.5766,135.5861,8403.0
2019-11-04 14:10:00,142.58,142.65,142.49,142.49,13629.0,135.6051,135.6717,135.5195,135.5195,13629.0
2019-11-04 14:15:00,142.48,142.6,142.45,142.56,10759.0,135.51,135.6241,135.4815,135.5861,10759.0
2019-11-04 14:20:00,142.56,143.2,142.53,143.19,5390.0,135.5861,136.1948,135.5576,136.1853,5390.0
2019-11-04 14:25:00,143.14,143.21,143.02,143.06,6557.0,136.1377,136.2043,136.0236,136.0616,6557.0
2019-11-04 14:30:00,143.04,143.25,142.98,143.2,4960.0,136.0426,136.2423,135.9856,136.1948,4960.0
2019-11-04 14:35:00,143.19,143.2,143.07,143.09,5007.0,136.1853,136.1948,136.0712,136.0902,5007.0
2019-11-04 14:40:00,143.1,143.1,142.99,143.04,4513.0,136.0997,136.0997,135.9951,136.0426,4513.0
2019-11-04 14:45:00,143.03,143.1,142.98,143.01,7629.0,136.0331,136.0997,135.9856,136.0141,7629.0
2019-11-04 14:50:00,143.03,143.04,142.99,143.0,9578.0,136.0331,136.0426,135.9951,136.0046,9578.0
2019-11-04 14:55:00,143.03,143.15,142.94,142.94,14628.0,136.0331,136.1472,135.9475,135.9475,14628.0
2019-11-04 15:00:00,143.0,143.04,142.76,143.04,4522.0,136.0046,136.0426,135.7763,136.0426,4522.0
2019-11-04 15:05:00,143.05,143.05,142.94,142.94,9046.0,136.0521,136.0521,135.9475,135.9475,9046.0
2019-11-04 15:10:00,142.91,142.91,142.77,142.81,5287.0,135.919,135.919,135.7858,135.8239,5287.0
2019-11-04 15:15:00,142.78,142.94,142.74,142.74,16694.0,135.7953,135.9475,135.7573,135.7573,16694.0
2019-11-04 15:20:00,142.7,142.96,142.56,142.88,31890.0,135.7193,135.9665,135.5861,135.8904,31890.0
2019-11-04 15:25:00,142.89,142.89,142.74,142.76,8036.0,135.9,135.9,135.7573,135.7763,8036.0
2019-11-04 15:30:00,142.76,142.81,142.72,142.78,12098.0,135.7763,135.8239,135.7383,135.7953,12098.0
2019-11-04 15:35:00,142.78,142.81,142.69,142.76,15484.0,135.7953,135.8239,135.7097,135.7763,15484.0
2019-11-04 15:40:00,142.77,142.82,142.71,142.76,11799.0,135.7858,135.8334,135.7288,135.7763,11799.0
2019-11-04 15:45:00,142.77,142.9,142.73,142.77,26604.0,135.7858,135.9095,135.7478,135.7858,26604.0
2019-11-04 15:50:00,142.77,142.78,142.46,142.55,52934.0,135.7858,135.7953,135.491,135.5766,52934.0
2019-11-04 15:55:00,142.5,142.51,141.94,142.07,226247.0,135.529,135.5385,134.9964,135.1201,226247.0
2019-11-05 09:30:00,142.7,143.41,142.34,143.02,9971.0,135.7193,136.3945,135.3769,136.0236,9971.0
2019-11-05 09:35:00,142.85,143.36,142.83,143.08,4868.0,135.8619,136.347,135.8429,136.0807,4868.0
2019-11-05 09:40:00,143.18,143.18,142.86,143.0,26935.0,136.1758,136.1758,135.8714,136.0046,26935.0
2019-11-05 09:45:00,142.99,143.47,142.93,143.07,6829.0,135.9951,136.4516,135.938,136.0712,6829.0
2019-11-05 09:50:00,143.13,143.18,142.82,143.11,3571.0,136.1282,136.1758,135.8334,136.1092,3571.0
2019-11-05 09:55:00,143.13,143.13,142.58,142.71,4100.0,136.1282,136.1282,135.6051,135.7288,4100.0
2019-11-05 10:00:00,142.92,143.19,142.86,143.03,3900.0,135.9285,136.1853,135.8714,136.0331,3900.0
2019-11-05 10:05:00,143.04,143.07,142.66,142.79,10226.0,136.0426,136.0712,135.6812,135.8049,10226.0
2019-11-05 10:10:00,142.8,142.8,142.4,142.43,4238.0,135.8144,135.8144,135.4339,135.4625,4238.0
2019-11-05 10:15:00,142.42,142.42,141.92,142.22,5134.0,135.453,135.453,134.9774,135.2627,5134.0
2019-11-05 10:20:00,142.23,142.51,142.23,142.36,3400.0,135.2722,135.5385,135.2722,135.3959,3400.0
2019-11-05 10:25:00,142.31,142.34,142.19,142.19,2729.0,135.3483,135.3769,135.2342,135.2342,2729.0
2019-11-05 10:30:00,142.19,142.21,141.79,141.82,5146.0,135.2342,135.2532,134.8538,134.8823,5146.0
2019-11-05 10:35:00,141.73,141.94,141.63,141.81,8145.0,134.7967,134.9964,134.7016,134.8728,8145.0
2019-11-05 10:40:00,141.86,141.9,141.54,141.9,3835.0,134.9203,134.9584,134.616,134.9584,3835.0
2019-11-05 10:45:00,141.83,141.97,141.82,141.93,6519.0,134.8918,135.025,134.8823,134.9869,6519.0
2019-11-05 10:50:00,141.9,142.12,141.8,141.85,5400.0,134.9584,135.1676,134.8633,134.9108,5400.0
2019-11-05 10:55:00,141.85,142.0,141.78,141.94,3895.0,134.9108,135.0535,134.8443,134.9964,3895.0
2019-11-05 11:00:00,142.02,142.08,141.93,142.04,7198.0,135.0725,135.1296,134.9869,135.0915,7198.0
2019-11-05 11:05:00,142.03,142.03,141.74,141.78,8128.0,135.082,135.082,134.8062,134.8443,8128.0
2019-11-05 11:10:00,141.81,141.81,141.71,141.73,3259.0,134.8728,134.8728,134.7777,134.7967,3259.0
2019-11-05 11:15:00,141.73,141.73,141.57,141.61,5092.0,134.7967,134.7967,134.6445,134.6826,5092.0
2019-11-05 11:20:00,141.61,141.64,141.36,141.41,7515.0,134.6826,134.7111,134.4448,134.4924,7515.0
2019-11-05 11:25:00,141.42,141.76,141.42,141.74,6405.0,134.5019,134.8252,134.5019,134.8062,6405.0
2019-11-05 11:30:00,141.72,141.78,141.62,141.75,15811.0,134.7872,134.8443,134.6921,134.8157,15811.0
2019-11-05 11:35:00,141.79,141.91,141.65,141.73,10552.0,134.8538,134.9679,134.7206,134.7967,10552.0
2019-11-05 11:40:00,141.74,142.08,141.74,142.08,7195.0,134.8062,135.1296,134.8062,135.1296,7195.0
2019-11-05 11:45:00,142.09,142.11,141.85,142.08,9642.0,135.1391,135.1581,134.9108,135.1296,9642.0
2019-11-05 11:50:00,142.06,142.18,142.01,142.18,8614.0,135.1106,135.2247,135.063,135.2247,8614.0
2019-11-05 11:55:00,142.17,142.3,141.94,141.94,10696.0,135.2152,135.3388,134.9964,134.9964,10696.0
2019-11-05 12:00:00,141.98,141.98,141.81,141.85,9620.0,135.0345,135.0345,134.8728,134.9108,9620.0
2019-11-05 12:05:00,141.86,141.87,141.45,141.61,11664.0,134.9203,134.9299,134.5304,134.6826,11664.0
2019-11-05 12:10:00,141.66,141.86,141.63,141.78,3859.0,134.7301,134.9203,134.7016,134.8443,3859.0
2019-11-05 12:15:00,141.75,142.03,141.75,142.03,5157.0,134.8157,135.082,134.8157,135.082,5157.0
2019-11-05 12:20:00,142.0,142.08,141.84,141.9,8236.0,135.0535,135.1296,134.9013,134.9584,8236.0
2019-11-05 12:25:00,141.85,142.11,141.85,142.08,8073.0,134.9108,135.1581,134.9108,135.1296,8073.0
2019-11-05 12:30:00,142.06,142.08,141.83,141.87,7814.0,135.1106,135.1296,134.8918,134.9299,7814.0
2019-11-05 12:35:00,141.85,141.97,141.85,141.86,4410.0,134.9108,135.025,134.9108,134.9203,4410.0
2019-11-05 12:40:00,141.89,141.98,141.77,141.91,7473.0,134.9489,135.0345,134.8347,134.9679,7473.0
2019-11-05 12:45:00,141.92,141.92,141.4,141.59,14343.0,134.9774,134.9774,134.4828,134.6636,14343.0
2019-11-05 12:50:00,141.59,141.67,141.58,141.63,3974.0,134.6636,134.7396,134.654,134.7016,3974.0
2019-11-05 12:55:00,141.62,141.7,141.48,141.7,4081.0,134.6921,134.7682,134.5589,134.7682,4081.0
2019-11-05 13:00:00,141.69,141.69,141.47,141.51,3323.0,134.7587,134.7587,134.5494,134.5875,3323.0
2019-11-05 13:05:00,141.5,141.54,141.42,141.46,4954.0,134.578,134.616,134.5019,134.5399,4954.0
2019-11-05 13:10:00,141.42,141.47,141.3,141.41,15599.0,134.5019,134.5494,134.3877,134.4924,15599.0
2019-11-05 13:15:00,141.47,141.59,141.41,141.41,4459.0,134.5494,134.6636,134.4924,134.4924,4459.0
2019-11-05 13:20:00,141.35,141.38,141.15,141.18,6368.0,134.4353,134.4638,134.2451,134.2736,6368.0
2019-11-05 13:25:00,141.15,141.15,140.74,140.74,6325.0,134.2451,134.2451,133.8551,133.8551,6325.0
2019-11-05 13:30:00,140.83,140.85,140.48,140.7,12877.0,133.9407,133.9598,133.6079,133.8171,12877.0
2019-11-05 13:35:00,140.65,140.65,140.35,140.36,7468.0,133.7695,133.7695,133.4842,133.4937,7468.0
2019-11-05 13:40:00,140.29,140.64,140.29,140.56,10846.0,133.4271,133.76,133.4271,133.6839,10846.0
2019-11-05 13:45:00,140.55,140.62,140.28,140.57,9531.0,133.6744,133.741,133.4176,133.6935,9531.0
2019-11-05 13:50:00,140.57,140.71,140.38,140.71,9908.0,133.6935,133.8266,133.5127,133.8266,9908.0
2019-11-05 13:55:00,140.71,140.98,140.62,140.62,10673.0,133.8266,134.0834,133.741,133.741,10673.0
2019-11-05 14:00:00,140.68,140.71,140.29,140.43,46784.0,133.7981,133.8266,133.4271,133.5603,46784.0
2019-11-05 14:05:00,140.44,141.12,140.44,141.05,10837.0,133.5698,134.2165,133.5698,134.15,10837.0
2019-11-05 14:10:00,141.12,141.26,141.05,141.23,2949.0,134.2165,134.3497,134.15,134.3212,2949.0
2019-11-05 14:15:00,141.2,141.21,141.03,141.08,7402.0,134.2926,134.3021,134.1309,134.1785,7402.0
2019-11-05 14:20:00,141.07,141.08,140.9,140.97,6999.0,134.169,134.1785,134.0073,134.0739,6999.0
2019-11-05 14:25:00,140.98,141.09,140.9,141.03,13175.0,134.0834,134.188,134.0073,134.1309,13175.0
2019-11-05 14:30:00,141.0,141.03,140.86,141.02,7897.0,134.1024,134.1309,133.9693,134.1214,7897.0
2019-11-05 14:35:00,141.04,141.09,140.9,140.97,19150.0,134.1405,134.188,134.0073,134.0739,19150.0
2019-11-05 14:40:00,141.06,141.2,140.67,140.67,11852.0,134.1595,134.2926,133.7886,133.7886,11852.0
2019-11-05 14:45:00,140.71,140.81,140.64,140.69,7755.0,133.8266,133.9217,133.76,133.8076,7755.0
2019-11-05 14:50:00,140.71,140.84,140.48,140.6,8646.0,133.8266,133.9502,133.6079,133.722,8646.0
2019-11-05 14:55:00,140.56,140.57,140.41,140.49,14016.0,133.6839,133.6935,133.5413,133.6174,14016.0
2019-11-05 15:00:00,140.51,140.51,140.27,140.36,19124.0,133.6364,133.6364,133.4081,133.4937,19124.0
2019-11-05 15:05:00,140.35,140.39,140.13,140.23,60873.0,133.4842,133.5223,133.275,133.3701,60873.0
2019-11-05 15:10:00,140.23,140.85,140.23,140.81,53785.0,133.3701,133.9598,133.3701,133.9217,53785.0
2019-11-05 15:15:00,140.8,141.01,140.7,140.77,12770.0,133.9122,134.1119,133.8171,133.8837,12770.0
2019-11-05 15:20:00,140.72,140.72,140.47,140.56,11864.0,133.8361,133.8361,133.5983,133.6839,11864.0
2019-11-05 15:25:00,140.57,140.64,140.52,140.55,28414.0,133.6935,133.76,133.6459,133.6744,28414.0
2019-11-05 15:30:00,140.56,140.57,140.33,140.57,18884.0,133.6839,133.6935,133.4652,133.6935,18884.0
2019-11-05 15:35:00,140.56,140.88,140.55,140.88,17740.0,133.6839,133.9883,133.6744,133.9883,17740.0
2019-11-05 15:40:00,140.91,140.91,140.75,140.77,14739.0,134.0168,134.0168,133.8646,133.8837,14739.0
2019-11-05 15:45:00,140.75,141.01,140.69,140.91,36319.0,133.8646,134.1119,133.8076,134.0168,36319.0
2019-11-05 15:50:00,140.88,141.08,140.81,140.94,39281.0,133.9883,134.1785,133.9217,134.0454,39281.0
2019-11-05 15:55:00,140.98,141.04,140.71,141.04,82862.0,134.0834,134.1405,133.8266,134.1405,82862.0
2019-11-06 09:30:00,133.5,134.73,131.5,133.53,119553.0,126.9693,128.1391,125.0671,126.9978,119553.0
2019-11-06 09:35:00,133.93,135.34,133.5,135.34,65601.0,127.3783,128.7193,126.9693,128.7193,65601.0
2019-11-06 09:40:00,135.34,135.72,133.5,135.56,34004.0,128.7193,129.0807,126.9693,128.9285,34004.0
2019-11-06 09:45:00,135.67,136.99,134.8,135.63,31739.0,129.0332,130.2886,128.2057,128.9951,31739.0
2019-11-06 09:50:00,135.61,136.74,135.24,136.39,26696.0,128.9761,130.0508,128.6242,129.7179,26696.0
2019-11-06 09:55:00,136.64,137.65,136.4,136.93,77491.0,129.9557,130.9163,129.7274,130.2315,77491.0
2019-11-06 10:00:00,137.01,138.5,136.72,136.72,65804.0,130.3076,131.7247,130.0318,130.0318,65804.0
2019-11-06 10:05:00,136.71,137.6,136.22,137.16,26658.0,130.0223,130.8687,129.5562,130.4503,26658.0
2019-11-06 10:10:00,137.02,137.56,136.66,137.0,14476.0,130.3171,130.8307,129.9747,130.2981,14476.0
2019-11-06 10:15:00,137.01,137.05,136.44,136.58,22244.0,130.3076,130.3456,129.7655,129.8986,22244.0
2019-11-06 10:20:00,136.46,136.77,136.12,136.61,18302.0,129.7845,130.0793,129.4611,129.9272,18302.0
2019-11-06 10:25:00,136.47,136.78,136.02,136.23,19790.0,129.794,130.0889,129.366,129.5658,19790.0
2019-11-06 10:30:00,136.24,136.58,135.98,135.98,17238.0,129.5753,129.8986,129.328,129.328,17238.0
2019-11-06 10:35:00,136.01,136.07,135.0,135.0,12811.0,129.3565,129.4136,128.3959,128.3959,12811.0
2019-11-06 10:40:00,135.0,135.14,134.24,134.39,20278.0,128.3959,128.5291,127.6731,127.8158,20278.0
2019-11-06 10:45:00,134.28,134.8,134.07,134.72,15956.0,127.7112,128.2057,127.5114,128.1296,15956.0
2019-11-06 10:50:00,134.72,135.09,134.55,134.72,16092.0,128.1296,128.4815,127.9679,128.1296,16092.0
2019-11-06 10:55:00,134.78,135.32,134.77,135.06,15843.0,128.1867,128.7003,128.1772,128.453,15843.0
2019-11-06 11:00:00,135.03,135.13,134.7,135.13,12299.0,128.4245,128.5196,128.1106,128.5196,12299.0
2019-11-06 11:05:00,135.25,136.29,135.25,135.71,20445.0,128.6337,129.6228,128.6337,129.0712,20445.0
2019-11-06 11:10:00,135.71,136.26,135.71,135.84,16719.0,129.0712,129.5943,129.0712,129.1948,16719.0
2019-11-06 11:15:00,135.82,136.0,134.82,134.96,8646.0,129.1758,129.347,128.2247,128.3579,8646.0
2019-11-06 11:20:00,134.86,135.35,134.43,134.89,25113.0,128.2628,128.7288,127.8538,128.2913,25113.0
2019-11-06 11:25:00,134.96,135.53,134.69,135.19,50437.0,128.3579,128.9,128.1011,128.5766,50437.0
2019-11-06 11:30:00,135.24,135.91,135.24,135.7,14382.0,128.6242,129.2614,128.6242,129.0617,14382.0
2019-11-06 11:35:00,135.65,135.98,135.63,135.75,5055.0,129.0141,129.328,128.9951,129.1092,5055.0
2019-11-06 11:40:00,135.73,135.86,135.62,135.74,13406.0,129.0902,129.2139,128.9856,129.0997,13406.0
2019-11-06 11:45:00,135.69,136.0,135.68,135.71,7165.0,129.0522,129.347,129.0427,129.0712,7165.0
2019-11-06 11:50:00,135.73,136.16,135.69,135.94,8639.0,129.0902,129.4992,129.0522,129.2899,8639.0
2019-11-06 11:55:00,135.94,137.51,135.88,137.46,19449.0,129.2899,130.7831,129.2329,130.7356,19449.0
2019-11-06 12:00:00,137.46,137.72,137.06,137.06,22818.0,130.7356,130.9829,130.3552,130.3552,22818.0
2019-11-06 12:05:00,137.03,137.37,136.92,137.27,14323.0,130.3266,130.65,130.222,130.5549,14323.0
2019-11-06 12:10:00,137.26,137.36,136.98,137.07,5079.0,130.5454,130.6405,130.2791,130.3647,5079.0
2019-11-06 12:15:00,137.12,137.23,136.8,137.17,15237.0,130.4122,130.5168,130.1079,130.4598,15237.0
2019-11-06 12:20:00,137.17,137.44,136.84,137.44,20627.0,130.4598,130.7166,130.1459,130.7166,20627.0
2019-11-06 12:25:00,137.3,137.49,137.17,137.28,13376.0,130.5834,130.7641,130.4598,130.5644,13376.0
2019-11-06 12:30:00,137.25,137.47,137.04,137.28,24892.0,130.5359,130.7451,130.3361,130.5644,24892.0
2019-11-06 12:35:00,137.35,138.32,137.23,138.11,20643.0,130.631,131.5535,130.5168,131.3538,20643.0
2019-11-06 12:40:00,138.11,138.44,138.08,138.37,17922.0,131.3538,131.6676,131.3253,131.6011,17922.0
2019-11-06 12:45:00,138.31,138.42,137.81,137.93,13854.0,131.544,131.6486,131.0685,131.1826,13854.0
2019-11-06 12:50:00,138.05,138.27,137.93,138.16,8601.0,131.2967,131.506,131.1826,131.4013,8601.0
2019-11-06 12:55:00,138.15,138.15,137.93,137.99,9055.0,131.3918,131.3918,131.1826,131.2397,9055.0
2019-11-06 13:00:00,138.04,138.59,138.04,138.59,13024.0,131.2872,131.8103,131.2872,131.8103,13024.0
2019-11-06 13:05:00,138.63,138.94,138.6,138.91,14754.0,131.8484,132.1432,131.8198,132.1147,14754.0
2019-11-06 13:10:00,138.86,139.0,138.09,138.09,17545.0,132.0671,132.2003,131.3348,131.3348,17545.0
2019-11-06 13:15:00,138.06,138.06,137.68,137.82,3305.0,131.3062,131.3062,130.9448,131.078,3305.0
2019-11-06 13:20:00,137.82,137.82,137.31,137.4,9124.0,131.078,131.078,130.5929,130.6785,9124.0
2019-11-06 13:25:00,137.32,137.51,137.23,137.31,9448.0,130.6024,130.7831,130.5168,130.5929,9448.0
2019-11-06 13:30:00,137.31,137.98,137.26,137.98,4732.0,130.5929,131.2302,130.5454,131.2302,4732.0
2019-11-06 13:35:00,137.87,138.22,137.62,137.67,7835.0,131.1255,131.4584,130.8878,130.9353,7835.0
2019-11-06 13:40:00,137.66,137.68,137.38,137.38,10077.0,130.9258,130.9448,130.6595,130.6595,10077.0
2019-11-06 13:45:00,137.37,137.46,137.0,137.08,8416.0,130.65,130.7356,130.2981,130.3742,8416.0
2019-11-06 13:50:00,137.11,137.28,137.0,137.17,10966.0,130.4027,130.5644,130.2981,130.4598,10966.0
2019-11-06 13:55:00,137.24,137.33,137.07,137.12,7685.0,130.5264,130.6119,130.3647,130.4122,7685.0
2019-11-06 14:00:00,137.15,137.19,137.0,137.11,9278.0,130.4408,130.4788,130.2981,130.4027,9278.0
2019-11-06 14:05:00,137.1,137.26,137.08,137.12,7000.0,130.3932,130.5454,130.3742,130.4122,7000.0
2019-11-06 14:10:00,137.12,137.17,136.98,137.05,6030.0,130.4122,130.4598,130.2791,130.3456,6030.0
2019-11-06 14:15:00,137.04,137.09,136.97,137.0,7916.0,130.3361,130.3837,130.2696,130.2981,7916.0
2019-11-06 14:20:00,137.04,137.11,136.96,137.02,8298.0,130.3361,130.4027,130.26,130.3171,8298.0
2019-11-06 14:25:00,137.04,137.04,136.81,136.95,13159.0,130.3361,130.3361,130.1174,130.2505,13159.0
2019-11-06 14:30:00,137.0,137.4,137.0,137.39,17784.0,130.2981,130.6785,130.2981,130.669,17784.0
2019-11-06 14:35:00,137.39,137.5,137.29,137.29,13512.0,130.669,130.7736,130.5739,130.5739,13512.0
2019-11-06 14:40:00,137.33,137.58,137.26,137.57,8545.0,130.6119,130.8497,130.5454,130.8402,8545.0
2019-11-06 14:45:00,137.56,137.56,137.34,137.43,10219.0,130.8307,130.8307,130.6215,130.7071,10219.0
2019-11-06 14:50:00,137.41,137.71,137.41,137.44,8500.0,130.688,130.9734,130.688,130.7166,8500.0
2019-11-06 14:55:00,137.4,137.61,137.32,137.32,9268.0,130.6785,130.8783,130.6024,130.6024,9268.0
2019-11-06 15:00:00,137.39,137.43,137.27,137.39,15478.0,130.669,130.7071,130.5549,130.669,15478.0
2019-11-06 15:05:00,137.42,137.53,137.38,137.49,10581.0,130.6975,130.8022,130.6595,130.7641,10581.0
2019-11-06 15:10:00,137.5,137.68,137.46,137.46,9864.0,130.7736,130.9448,130.7356,130.7356,9864.0
2019-11-06 15:15:00,137.46,137.52,137.31,137.46,14117.0,130.7356,130.7927,130.5929,130.7356,14117.0
2019-11-06 15:20:00,137.46,137.53,137.38,137.53,14206.0,130.7356,130.8022,130.6595,130.8022,14206.0
2019-11-06 15:25:00,137.56,138.5,137.56,138.07,49738.0,130.8307,131.7247,130.8307,131.3157,49738.0
2019-11-06 15:30:00,138.1,138.75,138.04,138.56,34231.0,131.3443,131.9625,131.2872,131.7818,34231.0
2019-11-06 15:35:00,138.55,138.92,138.52,138.92,36029.0,131.7723,132.1242,131.7437,132.1242,36029.0
2019-11-06 15:40:00,138.93,138.93,137.96,138.23,25901.0,132.1337,132.1337,131.2111,131.4679,25901.0
2019-11-06 15:45:00,138.26,138.34,138.05,138.23,23399.0,131.4965,131.5725,131.2967,131.4679,23399.0
2019-11-06 15:50:00,138.23,138.25,138.0,138.11,30789.0,131.4679,131.4869,131.2492,131.3538,30789.0
2019-11-06 15:55:00,138.14,138.4,138.04,138.14,89589.0,131.3823,131.6296,131.2872,131.3823,89589.0
2019-11-07 09:30:00,139.37,139.83,138.92,139.41,20838.0,132.5522,132.9897,132.1242,132.5902,20838.0
2019-11-07 09:35:00,139.57,139.83,138.3,138.5,4758.0,132.7424,132.9897,131.5345,131.7247,4758.0
2019-11-07 09:40:00,138.22,139.07,138.07,138.89,5965.0,131.4584,132.2668,131.3157,132.0956,5965.0
2019-11-07 09:45:00,138.81,139.63,138.68,139.32,7619.0,132.0195,132.7994,131.8959,132.5046,7619.0
2019-11-07 09:50:00,139.25,139.3,138.72,138.72,11414.0,132.438,132.4856,131.934,131.934,11414.0
2019-11-07 09:55:00,138.58,138.77,138.5,138.5,5212.0,131.8008,131.9815,131.7247,131.7247,5212.0
2019-11-07 10:00:00,138.5,138.7,138.36,138.7,7204.0,131.7247,131.9149,131.5916,131.9149,7204.0
2019-11-07 10:05:00,138.7,138.75,138.56,138.56,11926.0,131.9149,131.9625,131.7818,131.7818,11926.0
2019-11-07 10:10:00,138.53,138.68,138.12,138.61,8306.0,131.7532,131.8959,131.3633,131.8293,8306.0
2019-11-07 10:15:00,138.61,138.7,138.3,138.3,15876.0,131.8293,131.9149,131.5345,131.5345,15876.0
2019-11-07 10:20:00,138.29,138.29,138.0,138.07,9133.0,131.525,131.525,131.2492,131.3157,9133.0
2019-11-07 10:25:00,138.02,138.21,137.82,137.97,11222.0,131.2682,131.4489,131.078,131.2206,11222.0
2019-11-07 10:30:00,137.9,137.97,137.75,137.79,12802.0,131.1541,131.2206,131.0114,131.0494,12802.0
2019-11-07 10:35:00,137.69,137.9,137.55,137.9,12251.0,130.9543,131.1541,130.8212,131.1541,12251.0
2019-11-07 10:40:00,137.84,137.94,137.6,137.73,8660.0,131.097,131.1921,130.8687,130.9924,8660.0
2019-11-07 10:45:00,137.64,137.8,137.64,137.77,5456.0,130.9068,131.059,130.9068,131.0304,5456.0
2019-11-07 10:50:00,137.78,138.14,137.78,138.08,7135.0,131.0399,131.3823,131.0399,131.3253,7135.0
2019-11-07 10:55:00,138.08,138.28,138.07,138.28,6167.0,131.3253,131.5155,131.3157,131.5155,6167.0
2019-11-07 11:00:00,138.24,138.28,138.02,138.13,9620.0,131.4774,131.5155,131.2682,131.3728,9620.0
2019-11-07 11:05:00,138.12,138.22,137.63,137.75,10364.0,131.3633,131.4584,130.8973,131.0114,10364.0
2019-11-07 11:10:00,137.83,137.89,137.61,137.68,5880.0,131.0875,131.1446,130.8783,130.9448,5880.0
2019-11-07 11:15:00,137.66,137.71,137.48,137.51,10024.0,130.9258,130.9734,130.7546,130.7831,10024.0
2019-11-07 11:20:00,137.51,137.59,137.37,137.39,7852.0,130.7831,130.8592,130.65,130.669,7852.0
2019-11-07 11:25:00,137.37,137.43,137.11,137.3,10006.0,130.65,130.7071,130.4027,130.5834,10006.0
2019-11-07 11:30:00,137.24,137.76,137.12,137.76,9297.0,130.5264,131.0209,130.4122,131.0209,9297.0
2019-11-07 11:35:00,137.76,137.96,137.75,137.96,3600.0,131.0209,131.2111,131.0114,131.2111,3600.0
2019-11-07 11:40:00,137.97,138.0,137.87,137.96,3261.0,131.2206,131.2492,131.1255,131.2111,3261.0
2019-11-07 11:45:00,138.01,138.12,137.66,138.09,7158.0,131.2587,131.3633,130.9258,131.3348,7158.0
2019-11-07 11:50:00,138.0,138.0,137.71,137.87,6810.0,131.2492,131.2492,130.9734,131.1255,6810.0
2019-11-07 11:55:00,137.86,138.0,137.72,138.0,2700.0,131.116,131.2492,130.9829,131.2492,2700.0
2019-11-07 12:00:00,138.08,138.12,137.89,137.89,4196.0,131.3253,131.3633,131.1446,131.1446,4196.0
2019-11-07 12:05:00,137.89,137.89,137.7,137.76,3975.0,131.1446,131.1446,130.9638,131.0209,3975.0
2019-11-07 12:10:00,137.8,137.92,137.79,137.79,2763.0,131.059,131.1731,131.0494,131.0494,2763.0
2019-11-07 12:15:00,137.82,137.85,137.48,137.62,6363.0,131.078,131.1065,130.7546,130.8878,6363.0
2019-11-07 12:20:00,137.58,137.58,137.4,137.47,2794.0,130.8497,130.8497,130.6785,130.7451,2794.0
2019-11-07 12:25:00,137.47,137.66,137.45,137.5,20574.0,130.7451,130.9258,130.7261,130.7736,20574.0
2019-11-07 12:30:00,137.49,137.59,137.36,137.49,11868.0,130.7641,130.8592,130.6405,130.7641,11868.0
2019-11-07 12:35:00,137.41,137.6,137.4,137.48,3615.0,130.688,130.8687,130.6785,130.7546,3615.0
2019-11-07 12:40:00,137.49,137.53,137.45,137.45,6600.0,130.7641,130.8022,130.7261,130.7261,6600.0
2019-11-07 12:45:00,137.45,137.51,137.39,137.42,12565.0,130.7261,130.7831,130.669,130.6975,12565.0
2019-11-07 12:50:00,137.41,137.53,137.39,137.51,4576.0,130.688,130.8022,130.669,130.7831,4576.0
2019-11-07 12:55:00,137.5,137.51,137.4,137.44,3044.0,130.7736,130.7831,130.6785,130.7166,3044.0
2019-11-07 13:00:00,137.43,137.52,137.4,137.47,10451.0,130.7071,130.7927,130.6785,130.7451,10451.0
2019-11-07 13:05:00,137.46,137.48,137.4,137.48,2000.0,130.7356,130.7546,130.6785,130.7546,2000.0
2019-11-07 13:10:00,137.49,137.5,137.4,137.44,4525.0,130.7641,130.7736,130.6785,130.7166,4525.0
2019-11-07 13:15:00,137.44,137.5,137.36,137.43,11095.0,130.7166,130.7736,130.6405,130.7071,11095.0
2019-11-07 13:20:00,137.43,137.54,137.37,137.43,8762.0,130.7071,130.8117,130.65,130.7071,8762.0
2019-11-07 13:25:00,137.44,137.49,137.44,137.48,4068.0,130.7166,130.7641,130.7166,130.7546,4068.0
2019-11-07 13:30:00,137.5,137.52,137.48,137.48,3285.0,130.7736,130.7927,130.7546,130.7546,3285.0
2019-11-07 13:35:00,137.45,137.5,137.04,137.16,7598.0,130.7261,130.7736,130.3361,130.4503,7598.0
2019-11-07 13:40:00,137.11,137.15,136.88,137.15,15661.0,130.4027,130.4408,130.184,130.4408,15661.0
2019-11-07 13:45:00,137.13,137.2,137.07,137.14,11223.0,130.4217,130.4883,130.3647,130.4312,11223.0
2019-11-07 13:50:00,137.19,137.35,137.08,137.13,13212.0,130.4788,130.631,130.3742,130.4217,13212.0
2019-11-07 13:55:00,137.16,137.3,137.07,137.2,5002.0,130.4503,130.5834,130.3647,130.4883,5002.0
2019-11-07 14:00:00,137.27,137.29,137.05,137.05,4626.0,130.5549,130.5739,130.3456,130.3456,4626.0
2019-11-07 14:05:00,137.04,137.14,137.04,137.14,4166.0,130.3361,130.4312,130.3361,130.4312,4166.0
2019-11-07 14:10:00,137.15,137.15,137.03,137.03,2300.0,130.4408,130.4408,130.3266,130.3266,2300.0
2019-11-07 14:15:00,137.02,137.33,137.02,137.31,5270.0,130.3171,130.6119,130.3171,130.5929,5270.0
2019-11-07 14:20:00,137.24,137.32,137.24,137.28,1000.0,130.5264,130.6024,130.5264,130.5644,1000.0
2019-11-07 14:25:00,137.28,137.32,137.24,137.27,2809.0,130.5644,130.6024,130.5264,130.5549,2809.0
2019-11-07 14:30:00,137.27,137.36,137.13,137.25,10035.0,130.5549,130.6405,130.4217,130.5359,10035.0
2019-11-07 14:35:00,137.22,137.27,137.19,137.21,2280.0,130.5073,130.5549,130.4788,130.4978,2280.0
2019-11-07 14:40:00,137.25,137.33,137.14,137.24,7250.0,130.5359,130.6119,130.4312,130.5264,7250.0
2019-11-07 14:45:00,137.26,137.29,136.94,136.94,15308.0,130.5454,130.5739,130.241,130.241,15308.0
2019-11-07 14:50:00,136.9,136.97,136.67,136.67,13462.0,130.203,130.2696,129.9842,129.9842,13462.0
2019-11-07 14:55:00,136.74,136.95,136.72,136.95,5941.0,130.0508,130.2505,130.0318,130.2505,5941.0
2019-11-07 15:00:00,136.96,137.23,136.91,137.09,6165.0,130.26,130.5168,130.2125,130.3837,6165.0
2019-11-07 15:05:00,137.11,137.31,137.11,137.31,2052.0,130.4027,130.5929,130.4027,130.5929,2052.0
2019-11-07 15:10:00,137.28,137.47,137.2,137.38,5919.0,130.5644,130.7451,130.4883,130.6595,5919.0
2019-11-07 15:15:00,137.36,137.39,137.22,137.31,7985.0,130.6405,130.669,130.5073,130.5929,7985.0
2019-11-07 15:20:00,137.36,137.52,137.35,137.45,8939.0,130.6405,130.7927,130.631,130.7261,8939.0
2019-11-07 15:25:00,137.43,137.54,137.41,137.45,11671.0,130.7071,130.8117,130.688,130.7261,11671.0
2019-11-07 15:30:00,137.46,137.54,137.43,137.49,20160.0,130.7356,130.8117,130.7071,130.7641,20160.0
2019-11-07 15:35:00,137.5,137.53,137.42,137.42,9903.0,130.7736,130.8022,130.6975,130.6975,9903.0
2019-11-07 15:40:00,137.41,137.56,137.41,137.49,14069.0,130.688,130.8307,130.688,130.7641,14069.0
2019-11-07 15:45:00,137.5,137.5,137.34,137.43,26329.0,130.7736,130.7736,130.6215,130.7071,26329.0
2019-11-07 15:50:00,137.47,137.49,137.36,137.43,38080.0,130.7451,130.7641,130.6405,130.7071,38080.0
2019-11-07 15:55:00,137.45,137.57,137.4,137.42,80658.0,130.7261,130.8402,130.6785,130.6975,80658.0
2019-11-08 09:30:00,137.0,137.15,136.84,137.01,8797.0,130.2981,130.4408,130.1459,130.3076,8797.0
2019-11-08 09:35:00,136.77,137.43,136.76,137.3,7862.0,130.0793,130.7071,130.0698,130.5834,7862.0
2019-11-08 09:40:00,137.29,137.43,137.21,137.31,9000.0,130.5739,130.7071,130.4978,130.5929,9000.0
2019-11-08 09:45:00,137.38,137.42,137.27,137.27,3222.0,130.6595,130.6975,130.5549,130.5549,3222.0
2019-11-08 09:50:00,137.22,137.22,136.51,136.79,3600.0,130.5073,130.5073,129.8321,130.0984,3600.0
2019-11-08 09:55:00,136.57,137.04,136.51,136.9,9200.0,129.8891,130.3361,129.8321,130.203,9200.0
2019-11-08 10:00:00,136.9,137.26,136.9,136.9,8296.0,130.203,130.5454,130.203,130.203,8296.0
2019-11-08 10:05:00,136.92,136.92,136.59,136.71,6427.0,130.222,130.222,129.9081,130.0223,6427.0
2019-11-08 10:10:00,136.79,136.79,136.38,136.38,2700.0,130.0984,130.0984,129.7084,129.7084,2700.0
2019-11-08 10:15:00,136.51,136.83,136.35,136.73,6417.0,129.8321,130.1364,129.6799,130.0413,6417.0
2019-11-08 10:20:00,136.74,136.76,136.55,136.56,4722.0,130.0508,130.0698,129.8701,129.8796,4722.0
2019-11-08 10:25:00,136.61,136.66,136.44,136.44,10012.0,129.9272,129.9747,129.7655,129.7655,10012.0
2019-11-08 10:30:00,136.52,137.06,136.52,137.05,12527.0,129.8416,130.3552,129.8416,130.3456,12527.0
2019-11-08 10:35:00,137.02,137.06,136.68,136.68,3402.0,130.3171,130.3552,129.9937,129.9937,3402.0
2019-11-08 10:40:00,136.67,136.67,136.37,136.37,1700.0,129.9842,129.9842,129.6989,129.6989,1700.0
2019-11-08 10:45:00,136.43,136.65,135.73,136.18,27822.0,129.756,129.9652,129.0902,129.5182,27822.0
2019-11-08 10:50:00,136.05,136.17,136.0,136.17,2958.0,129.3946,129.5087,129.347,129.5087,2958.0
2019-11-08 10:55:00,136.09,136.43,136.09,136.42,8443.0,129.4326,129.756,129.4326,129.7465,8443.0
2019-11-08 11:00:00,136.42,136.43,136.17,136.37,5879.0,129.7465,129.756,129.5087,129.6989,5879.0
2019-11-08 11:05:00,136.36,136.46,136.23,136.37,3263.0,129.6894,129.7845,129.5658,129.6989,3263.0
2019-11-08 11:10:00,136.37,136.48,136.18,136.31,5479.0,129.6989,129.8035,129.5182,129.6418,5479.0
2019-11-08 11:15:00,136.24,136.4,136.2,136.28,6295.0,129.5753,129.7274,129.5372,129.6133,6295.0
2019-11-08 11:20:00,136.4,136.45,136.12,136.45,5340.0,129.7274,129.775,129.4611,129.775,5340.0
2019-11-08 11:25:00,136.45,136.59,136.44,136.54,7512.0,129.775,129.9081,129.7655,129.8606,7512.0
2019-11-08 11:30:00,136.5,136.5,136.14,136.27,8185.0,129.8226,129.8226,129.4802,129.6038,8185.0
2019-11-08 11:35:00,136.31,136.62,136.31,136.5,6665.0,129.6418,129.9367,129.6418,129.8226,6665.0
2019-11-08 11:40:00,136.55,136.55,136.27,136.31,4486.0,129.8701,129.8701,129.6038,129.6418,4486.0
2019-11-08 11:45:00,136.32,136.4,136.13,136.21,6125.0,129.6514,129.7274,129.4707,129.5467,6125.0
2019-11-08 11:50:00,136.24,136.32,136.14,136.24,4423.0,129.5753,129.6514,129.4802,129.5753,4423.0
2019-11-08 11:55:00,136.25,136.48,136.12,136.42,14329.0,129.5848,129.8035,129.4611,129.7465,14329.0
2019-11-08 12:00:00,136.41,136.77,136.41,136.6,7813.0,129.737,130.0793,129.737,129.9177,7813.0
2019-11-08 12:05:00,136.68,136.78,136.55,136.55,4091.0,129.9937,130.0889,129.8701,129.8701,4091.0
2019-11-08 12:10:00,136.61,136.73,136.55,136.59,3913.0,129.9272,130.0413,129.8701,129.9081,3913.0
2019-11-08 12:15:00,136.58,136.86,136.58,136.85,3200.0,129.8986,130.1649,129.8986,130.1554,3200.0
2019-11-08 12:20:00,136.82,137.01,136.66,136.99,5952.0,130.1269,130.3076,129.9747,130.2886,5952.0
2019-11-08 12:25:00,137.03,137.17,137.03,137.13,4243.0,130.3266,130.4598,130.3266,130.4217,4243.0
2019-11-08 12:30:00,137.09,137.24,137.05,137.15,5638.0,130.3837,130.5264,130.3456,130.4408,5638.0
2019-11-08 12:35:00,137.19,137.29,137.1,137.18,6146.0,130.4788,130.5739,130.3932,130.4693,6146.0
2019-11-08 12:40:00,137.22,137.43,137.18,137.32,7466.0,130.5073,130.7071,130.4693,130.6024,7466.0
2019-11-08 12:45:00,137.36,137.45,137.21,137.21,6147.0,130.6405,130.7261,130.4978,130.4978,6147.0
2019-11-08 12:50:00,137.18,137.29,137.15,137.29,4344.0,130.4693,130.5739,130.4408,130.5739,4344.0
2019-11-08 12:55:00,137.27,137.32,137.12,137.21,5979.0,130.5549,130.6024,130.4122,130.4978,5979.0
2019-11-08 13:00:00,137.24,137.4,137.22,137.33,6162.0,130.5264,130.6785,130.5073,130.6119,6162.0
2019-11-08 13:05:00,137.33,137.6,137.33,137.54,10359.0,130.6119,130.8687,130.6119,130.8117,10359.0
2019-11-08 13:10:00,137.59,137.59,137.39,137.46,4108.0,130.8592,130.8592,130.669,130.7356,4108.0
2019-11-08 13:15:00,137.46,137.71,137.4,137.51,34596.0,130.7356,130.9734,130.6785,130.7831,34596.0
2019-11-08 13:20:00,137.43,137.47,137.23,137.3,4386.0,130.7071,130.7451,130.5168,130.5834,4386.0
2019-11-08 13:25:00,137.32,137.32,137.07,137.13,5819.0,130.6024,130.6024,130.3647,130.4217,5819.0
2019-11-08 13:30:00,137.18,137.24,137.09,137.17,4245.0,130.4693,130.5264,130.3837,130.4598,4245.0
2019-11-08 13:35:00,137.22,137.22,136.89,136.89,6387.0,130.5073,130.5073,130.1935,130.1935,6387.0
2019-11-08 13:40:00,136.9,137.15,136.9,137.14,3709.0,130.203,130.4408,130.203,130.4312,3709.0
2019-11-08 13:45:00,137.16,137.17,137.07,137.12,3915.0,130.4503,130.4598,130.3647,130.4122,3915.0
2019-11-08 13:50:00,137.12,137.12,136.99,137.06,4859.0,130.4122,130.4122,130.2886,130.3552,4859.0
2019-11-08 13:55:00,137.07,137.21,137.07,137.11,5667.0,130.3647,130.4978,130.3647,130.4027,5667.0
2019-11-08 14:00:00,137.08,137.11,136.98,137.1,4681.0,130.3742,130.4027,130.2791,130.3932,4681.0
2019-11-08 14:05:00,137.08,137.23,137.0,137.15,7019.0,130.3742,130.5168,130.2981,130.4408,7019.0
2019-11-08 14:10:00,137.13,137.31,137.13,137.15,6675.0,130.4217,130.5929,130.4217,130.4408,6675.0
2019-11-08 14:15:00,137.1,137.19,137.04,137.16,7498.0,130.3932,130.4788,130.3361,130.4503,7498.0
2019-11-08 14:20:00,137.15,137.32,137.15,137.24,6698.0,130.4408,130.6024,130.4408,130.5264,6698.0
2019-11-08 14:25:00,137.23,137.24,137.09,137.19,9873.0,130.5168,130.5264,130.3837,130.4788,9873.0
2019-11-08 14:30:00,137.23,137.39,137.17,137.35,10188.0,130.5168,130.669,130.4598,130.631,10188.0
2019-11-08 14:35:00,137.31,137.55,137.31,137.51,7688.0,130.5929,130.8212,130.5929,130.7831,7688.0
2019-11-08 14:40:00,137.49,137.51,137.33,137.42,7582.0,130.7641,130.7831,130.6119,130.6975,7582.0
2019-11-08 14:45:00,137.38,137.39,137.3,137.34,6724.0,130.6595,130.669,130.5834,130.6215,6724.0
2019-11-08 14:50:00,137.32,137.37,137.08,137.08,8337.0,130.6024,130.65,130.3742,130.3742,8337.0
2019-11-08 14:55:00,137.13,137.32,137.13,137.22,6329.0,130.4217,130.6024,130.4217,130.5073,6329.0
2019-11-08 15:00:00,137.29,137.31,137.17,137.24,5597.0,130.5739,130.5929,130.4598,130.5264,5597.0
2019-11-08 15:05:00,137.2,137.23,137.07,137.07,6194.0,130.4883,130.5168,130.3647,130.3647,6194.0
2019-11-08 15:10:00,137.06,137.12,137.04,137.12,9544.0,130.3552,130.4122,130.3361,130.4122,9544.0
2019-11-08 15:15:00,137.13,137.14,136.97,136.97,12784.0,130.4217,130.4312,130.2696,130.2696,12784.0
2019-11-08 15:20:00,136.94,136.98,136.85,136.93,8759.0,130.241,130.2791,130.1554,130.2315,8759.0
2019-11-08 15:25:00,136.94,136.94,136.74,136.74,6580.0,130.241,130.241,130.0508,130.0508,6580.0
2019-11-08 15:30:00,136.73,136.85,136.69,136.73,12154.0,130.0413,130.1554,130.0033,130.0413,12154.0
2019-11-08 15:35:00,136.73,136.75,136.54,136.55,12958.0,130.0413,130.0603,129.8606,129.8701,12958.0
2019-11-08 15:40:00,136.53,136.57,136.47,136.48,17260.0,129.8511,129.8891,129.794,129.8035,17260.0
2019-11-08 15:45:00,136.48,136.48,136.26,136.35,19570.0,129.8035,129.8035,129.5943,129.6799,19570.0
2019-11-08 15:50:00,136.34,136.4,136.3,136.35,24258.0,129.6704,129.7274,129.6323,129.6799,24258.0
2019-11-08 15:55:00,136.34,136.48,136.29,136.42,47817.0,129.6704,129.8035,129.6228,129.7465,47817.0
2019-11-11 09:30:00,135.54,135.97,135.32,135.9,6940.0,128.9095,129.3185,128.7003,129.2519,6940.0
2019-11-11 09:35:00,135.7,136.55,135.67,136.27,3520.0,129.0617,129.8701,129.0332,129.6038,3520.0
2019-11-11 09:40:00,136.38,136.79,136.04,136.27,5500.0,129.7084,130.0984,129.3851,129.6038,5500.0
2019-11-11 09:45:00,136.28,136.41,136.25,136.38,800.0,129.6133,129.737,129.5848,129.7084,800.0
2019-11-11 09:50:00,136.28,136.39,136.06,136.13,4739.0,129.6133,129.7179,129.4041,129.4707,4739.0
2019-11-11 09:55:00,136.12,136.22,135.84,135.99,7203.0,129.4611,129.5562,129.1948,129.3375,7203.0
2019-11-11 10:00:00,135.98,136.53,135.93,136.53,2970.0,129.328,129.8511,129.2804,129.8511,2970.0
2019-11-11 10:05:00,136.46,136.6,136.37,136.37,4598.0,129.7845,129.9177,129.6989,129.6989,4598.0
2019-11-11 10:10:00,136.55,136.75,136.38,136.56,1730.0,129.8701,130.0603,129.7084,129.8796,1730.0
2019-11-11 10:15:00,136.61,136.87,136.56,136.76,5250.0,129.9272,130.1745,129.8796,130.0698,5250.0
2019-11-11 10:20:00,136.87,136.92,136.75,136.75,3161.0,130.1745,130.222,130.0603,130.0603,3161.0
2019-11-11 10:25:00,136.68,136.88,136.64,136.84,4700.0,129.9937,130.184,129.9557,130.1459,4700.0
2019-11-11 10:30:00,136.84,136.86,136.68,136.86,10350.0,130.1459,130.1649,129.9937,130.1649,10350.0
2019-11-11 10:35:00,136.86,137.0,136.71,137.0,4769.0,130.1649,130.2981,130.0223,130.2981,4769.0
2019-11-11 10:40:00,136.94,137.03,136.87,136.93,9718.0,130.241,130.3266,130.1745,130.2315,9718.0
2019-11-11 10:45:00,136.99,137.0,136.52,136.83,15866.0,130.2886,130.2981,129.8416,130.1364,15866.0
2019-11-11 10:50:00,136.86,136.9,136.72,136.75,4439.0,130.1649,130.203,130.0318,130.0603,4439.0
2019-11-11 10:55:00,136.79,136.91,136.44,136.56,5910.0,130.0984,130.2125,129.7655,129.8796,5910.0
2019-11-11 11:00:00,136.72,136.89,136.67,136.89,4236.0,130.0318,130.1935,129.9842,130.1935,4236.0
2019-11-11 11:05:00,136.83,137.02,136.72,136.92,6665.0,130.1364,130.3171,130.0318,130.222,6665.0
2019-11-11 11:10:00,136.96,137.03,136.72,136.72,3976.0,130.26,130.3266,130.0318,130.0318,3976.0
2019-11-11 11:15:00,136.68,136.78,136.54,136.56,1710.0,129.9937,130.0889,129.8606,129.8796,1710.0
2019-11-11 11:20:00,136.64,136.74,136.58,136.63,2620.0,129.9557,130.0508,129.8986,129.9462,2620.0
2019-11-11 11:25:00,136.71,136.71,136.41,136.42,2450.0,130.0223,130.0223,129.737,129.7465,2450.0
2019-11-11 11:30:00,136.42,136.56,136.4,136.41,800.0,129.7465,129.8796,129.7274,129.737,800.0
2019-11-11 11:35:00,136.53,136.57,136.37,136.38,1200.0,129.8511,129.8891,129.6989,129.7084,1200.0
2019-11-11 11:40:00,136.35,136.72,136.33,136.72,2574.0,129.6799,130.0318,129.6609,130.0318,2574.0
2019-11-11 11:45:00,136.77,136.83,136.64,136.71,2800.0,130.0793,130.1364,129.9557,130.0223,2800.0
2019-11-11 11:50:00,136.67,136.75,136.57,136.75,1568.0,129.9842,130.0603,129.8891,130.0603,1568.0
2019-11-11 11:55:00,136.79,136.89,136.75,136.8,4412.0,130.0984,130.1935,130.0603,130.1079,4412.0
2019-11-11 12:00:00,136.81,136.86,136.21,136.27,7635.0,130.1174,130.1649,129.5467,129.6038,7635.0
2019-11-11 12:05:00,136.28,136.32,136.25,136.26,400.0,129.6133,129.6514,129.5848,129.5943,400.0
2019-11-11 12:10:00,136.33,136.33,136.03,136.09,2411.0,129.6609,129.6609,129.3755,129.4326,2411.0
2019-11-11 12:15:00,136.03,136.19,136.03,136.17,3069.0,129.3755,129.5277,129.3755,129.5087,3069.0
2019-11-11 12:20:00,136.16,136.16,136.0,136.06,3438.0,129.4992,129.4992,129.347,129.4041,3438.0
2019-11-11 12:25:00,136.11,136.22,136.1,136.19,2163.0,129.4516,129.5562,129.4421,129.5277,2163.0
2019-11-11 12:30:00,136.15,136.2,136.14,136.2,910.0,129.4897,129.5372,129.4802,129.5372,910.0
2019-11-11 12:35:00,136.21,136.28,136.17,136.17,1536.0,129.5467,129.6133,129.5087,129.5087,1536.0
2019-11-11 12:40:00,136.19,136.25,136.12,136.16,2510.0,129.5277,129.5848,129.4611,129.4992,2510.0
2019-11-11 12:45:00,136.15,136.24,136.12,136.12,993.0,129.4897,129.5753,129.4611,129.4611,993.0
2019-11-11 12:50:00,136.08,136.12,136.0,136.0,1914.0,129.4231,129.4611,129.347,129.347,1914.0
2019-11-11 12:55:00,136.06,136.39,136.03,136.23,8103.0,129.4041,129.7179,129.3755,129.5658,8103.0
2019-11-11 13:00:00,136.23,136.33,136.23,136.27,2630.0,129.5658,129.6609,129.5658,129.6038,2630.0
2019-11-11 13:05:00,136.3,136.33,136.26,136.3,1648.0,129.6323,129.6609,129.5943,129.6323,1648.0
2019-11-11 13:10:00,136.26,136.39,136.24,136.36,4085.0,129.5943,129.7179,129.5753,129.6894,4085.0
2019-11-11 13:15:00,136.34,136.37,136.33,136.37,1710.0,129.6704,129.6989,129.6609,129.6989,1710.0
2019-11-11 13:20:00,136.39,136.39,136.16,136.16,1600.0,129.7179,129.7179,129.4992,129.4992,1600.0
2019-11-11 13:25:00,136.18,136.25,136.13,136.24,1220.0,129.5182,129.5848,129.4707,129.5753,1220.0
2019-11-11 13:30:00,136.19,136.3,136.19,136.3,1300.0,129.5277,129.6323,129.5277,129.6323,1300.0
2019-11-11 13:35:00,136.27,136.34,136.27,136.33,945.0,129.6038,129.6704,129.6038,129.6609,945.0
2019-11-11 13:40:00,136.32,136.48,136.32,136.48,2410.0,129.6514,129.8035,129.6514,129.8035,2410.0
2019-11-11 13:45:00,136.5,136.69,136.5,136.67,1396.0,129.8226,130.0033,129.8226,129.9842,1396.0
2019-11-11 13:50:00,136.7,136.7,136.47,136.54,4944.0,130.0128,130.0128,129.794,129.8606,4944.0
2019-11-11 13:55:00,136.58,136.77,136.58,136.64,3010.0,129.8986,130.0793,129.8986,129.9557,3010.0
2019-11-11 14:00:00,136.63,136.75,136.62,136.72,2705.0,129.9462,130.0603,129.9367,130.0318,2705.0
2019-11-11 14:05:00,136.69,136.85,136.69,136.74,4729.0,130.0033,130.1554,130.0033,130.0508,4729.0
2019-11-11 14:10:00,136.72,136.73,136.65,136.7,1700.0,130.0318,130.0413,129.9652,130.0128,1700.0
2019-11-11 14:15:00,136.68,136.74,136.65,136.72,4605.0,129.9937,130.0508,129.9652,130.0318,4605.0
2019-11-11 14:20:00,136.73,136.92,136.72,136.91,4255.0,130.0413,130.222,130.0318,130.2125,4255.0
2019-11-11 14:25:00,136.91,137.02,136.91,136.98,4945.0,130.2125,130.3171,130.2125,130.2791,4945.0
2019-11-11 14:30:00,136.98,137.03,136.87,136.91,6466.0,130.2791,130.3266,130.1745,130.2125,6466.0
2019-11-11 14:35:00,136.91,136.97,136.86,136.93,4595.0,130.2125,130.2696,130.1649,130.2315,4595.0
2019-11-11 14:40:00,136.9,136.9,136.55,136.59,7804.0,130.203,130.203,129.8701,129.9081,7804.0
2019-11-11 14:45:00,136.61,136.7,136.47,136.61,7060.0,129.9272,130.0128,129.794,129.9272,7060.0
2019-11-11 14:50:00,136.59,136.59,136.32,136.36,4100.0,129.9081,129.9081,129.6514,129.6894,4100.0
2019-11-11 14:55:00,136.36,136.46,136.36,136.38,4009.0,129.6894,129.7845,129.6894,129.7084,4009.0
2019-11-11 15:00:00,136.4,136.52,136.4,136.47,6017.0,129.7274,129.8416,129.7274,129.794,6017.0
2019-11-11 15:05:00,136.45,136.5,136.41,136.46,6178.0,129.775,129.8226,129.737,129.7845,6178.0
2019-11-11 15:10:00,136.44,136.51,136.41,136.49,16802.0,129.7655,129.8321,129.737,129.813,16802.0
2019-11-11 15:15:00,136.51,136.51,136.44,136.44,7385.0,129.8321,129.8321,129.7655,129.7655,7385.0
2019-11-11 15:20:00,136.47,136.51,136.45,136.45,7792.0,129.794,129.8321,129.775,129.775,7792.0
2019-11-11 15:25:00,136.48,136.52,136.45,136.46,8707.0,129.8035,129.8416,129.775,129.7845,8707.0
2019-11-11 15:30:00,136.46,136.48,136.38,136.4,12258.0,129.7845,129.8035,129.7084,129.7274,12258.0
2019-11-11 15:35:00,136.42,136.52,136.4,136.43,7483.0,129.7465,129.8416,129.7274,129.756,7483.0
2019-11-11 15:40:00,136.44,136.46,136.43,136.46,11242.0,129.7655,129.7845,129.756,129.7845,11242.0
2019-11-11 15:45:00,136.46,136.59,136.45,136.51,14076.0,129.7845,129.9081,129.775,129.8321,14076.0
2019-11-11 15:50:00,136.47,136.52,136.34,136.36,20015.0,129.794,129.8416,129.6704,129.6894,20015.0
2019-11-11 15:55:00,136.4,136.63,136.4,136.53,51788.0,129.7274,129.9462,129.7274,129.8511,51788.0
2019-11-12 09:30:00,136.76,137.27,136.11,137.27,7494.0,130.0698,130.5549,129.4516,130.5549,7494.0
2019-11-12 09:35:00,137.29,137.71,137.0,137.0,1559.0,130.5739,130.9734,130.2981,130.2981,1559.0
2019-11-12 09:40:00,137.24,137.24,136.58,136.6,1002.0,130.5264,130.5264,129.8986,129.9177,1002.0
2019-11-12 09:45:00,136.66,137.51,136.66,136.95,5119.0,129.9747,130.7831,129.9747,130.2505,5119.0
2019-11-12 09:50:00,136.94,137.14,136.83,137.05,4275.0,130.241,130.4312,130.1364,130.3456,4275.0
2019-11-12 09:55:00,137.05,137.38,136.96,137.22,10307.0,130.3456,130.6595,130.26,130.5073,10307.0
2019-11-12 10:00:00,137.07,137.45,137.06,137.44,4500.0,130.3647,130.7261,130.3552,130.7166,4500.0
2019-11-12 10:05:00,137.59,137.98,137.47,137.74,12528.0,130.8592,131.2302,130.7451,131.0019,12528.0
2019-11-12 10:10:00,137.74,137.74,136.8,136.8,3462.0,131.0019,131.0019,130.1079,130.1079,3462.0
2019-11-12 10:15:00,136.78,136.8,136.63,136.8,3752.0,130.0889,130.1079,129.9462,130.1079,3752.0
2019-11-12 10:20:00,136.93,136.94,136.66,136.73,2384.0,130.2315,130.241,129.9747,130.0413,2384.0
2019-11-12 10:25:00,136.78,136.78,136.59,136.66,1500.0,130.0889,130.0889,129.9081,129.9747,1500.0
2019-11-12 10:30:00,136.73,136.91,136.73,136.91,3482.0,130.0413,130.2125,130.0413,130.2125,3482.0
2019-11-12 10:35:00,136.91,137.05,136.64,136.66,4400.0,130.2125,130.3456,129.9557,129.9747,4400.0
2019-11-12 10:40:00,136.65,136.7,136.49,136.63,6994.0,129.9652,130.0128,129.813,129.9462,6994.0
2019-11-12 10:45:00,136.66,136.94,136.66,136.91,3100.0,129.9747,130.241,129.9747,130.2125,3100.0
2019-11-12 10:50:00,136.87,136.96,136.77,136.88,4803.0,130.1745,130.26,130.0793,130.184,4803.0
2019-11-12 10:55:00,136.86,136.87,136.77,136.81,4312.0,130.1649,130.1745,130.0793,130.1174,4312.0
2019-11-12 11:00:00,136.81,137.08,136.8,137.08,5519.0,130.1174,130.3742,130.1079,130.3742,5519.0
2019-11-12 11:05:00,137.08,137.25,137.03,137.25,5000.0,130.3742,130.5359,130.3266,130.5359,5000.0
2019-11-12 11:10:00,137.27,137.4,137.12,137.18,9814.0,130.5549,130.6785,130.4122,130.4693,9814.0
2019-11-12 11:15:00,137.17,137.29,137.06,137.22,5100.0,130.4598,130.5739,130.3552,130.5073,5100.0
2019-11-12 11:20:00,137.27,137.35,137.08,137.17,3023.0,130.5549,130.631,130.3742,130.4598,3023.0
2019-11-12 11:25:00,137.11,137.11,136.87,137.01,2629.0,130.4027,130.4027,130.1745,130.3076,2629.0
2019-11-12 11:30:00,137.02,137.14,136.91,137.03,5086.0,130.3171,130.4312,130.2125,130.3266,5086.0
2019-11-12 11:35:00,136.96,137.07,136.75,136.94,3714.0,130.26,130.3647,130.0603,130.241,3714.0
2019-11-12 11:40:00,136.95,137.01,136.85,136.89,2455.0,130.2505,130.3076,130.1554,130.1935,2455.0
2019-11-12 11:45:00,136.85,136.96,136.79,136.79,6452.0,130.1554,130.26,130.0984,130.0984,6452.0
2019-11-12 11:50:00,136.76,136.84,136.52,136.56,6344.0,130.0698,130.1459,129.8416,129.8796,6344.0
2019-11-12 11:55:00,136.6,136.65,136.54,136.65,3200.0,129.9177,129.9652,129.8606,129.9652,3200.0
2019-11-12 12:00:00,136.61,136.63,136.48,136.53,6100.0,129.9272,129.9462,129.8035,129.8511,6100.0
2019-11-12 12:05:00,136.49,136.66,136.49,136.6,2300.0,129.813,129.9747,129.813,129.9177,2300.0
2019-11-12 12:10:00,136.65,136.77,136.64,136.64,1241.0,129.9652,130.0793,129.9557,129.9557,1241.0
2019-11-12 12:15:00,136.63,136.69,136.45,136.45,3335.0,129.9462,130.0033,129.775,129.775,3335.0
2019-11-12 12:20:00,136.45,136.49,136.41,136.49,2835.0,129.775,129.813,129.737,129.813,2835.0
2019-11-12 12:25:00,136.51,136.63,136.48,136.63,1602.0,129.8321,129.9462,129.8035,129.9462,1602.0
2019-11-12 12:30:00,136.66,136.66,136.52,136.58,1600.0,129.9747,129.9747,129.8416,129.8986,1600.0
2019-11-12 12:35:00,136.48,136.48,136.31,136.35,1204.0,129.8035,129.8035,129.6418,129.6799,1204.0
2019-11-12 12:40:00,136.34,136.4,136.3,136.4,1913.0,129.6704,129.7274,129.6323,129.7274,1913.0
2019-11-12 12:45:00,136.39,136.44,136.36,136.39,2507.0,129.7179,129.7655,129.6894,129.7179,2507.0
2019-11-12 12:50:00,136.36,136.42,136.34,136.39,1300.0,129.6894,129.7465,129.6704,129.7179,1300.0
2019-11-12 12:55:00,136.42,136.54,136.42,136.53,1692.0,129.7465,129.8606,129.7465,129.8511,1692.0
2019-11-12 13:00:00,136.53,136.53,136.35,136.4,2112.0,129.8511,129.8511,129.6799,129.7274,2112.0
2019-11-12 13:05:00,136.34,136.47,136.3,136.39,1500.0,129.6704,129.794,129.6323,129.7179,1500.0
2019-11-12 13:10:00,136.34,136.51,136.34,136.48,1383.0,129.6704,129.8321,129.6704,129.8035,1383.0
2019-11-12 13:15:00,136.44,136.46,136.34,136.43,2689.0,129.7655,129.7845,129.6704,129.756,2689.0
2019-11-12 13:20:00,136.44,136.51,136.4,136.5,3681.0,129.7655,129.8321,129.7274,129.8226,3681.0
2019-11-12 13:25:00,136.5,136.5,136.39,136.41,1578.0,129.8226,129.8226,129.7179,129.737,1578.0
2019-11-12 13:30:00,136.45,136.69,136.45,136.66,3112.0,129.775,130.0033,129.775,129.9747,3112.0
2019-11-12 13:35:00,136.66,136.8,136.58,136.74,2420.0,129.9747,130.1079,129.8986,130.0508,2420.0
2019-11-12 13:40:00,136.71,136.8,136.71,136.74,1407.0,130.0223,130.1079,130.0223,130.0508,1407.0
2019-11-12 13:45:00,136.73,136.74,136.65,136.73,966.0,130.0413,130.0508,129.9652,130.0413,966.0
2019-11-12 13:50:00,136.75,136.83,136.71,136.76,2413.0,130.0603,130.1364,130.0223,130.0698,2413.0
2019-11-12 13:55:00,136.74,136.85,136.66,136.81,4845.0,130.0508,130.1554,129.9747,130.1174,4845.0
2019-11-12 14:00:00,136.77,136.78,136.48,136.55,3306.0,130.0793,130.0889,129.8035,129.8701,3306.0
2019-11-12 14:05:00,136.48,136.59,136.44,136.54,3864.0,129.8035,129.9081,129.7655,129.8606,3864.0
2019-11-12 14:10:00,136.48,136.5,136.41,136.41,2470.0,129.8035,129.8226,129.737,129.737,2470.0
2019-11-12 14:15:00,136.43,136.54,136.41,136.5,2314.0,129.756,129.8606,129.737,129.8226,2314.0
2019-11-12 14:20:00,136.5,136.53,136.47,136.5,1854.0,129.8226,129.8511,129.794,129.8226,1854.0
2019-11-12 14:25:00,136.46,136.53,136.45,136.49,2307.0,129.7845,129.8511,129.775,129.813,2307.0
2019-11-12 14:30:00,136.52,136.69,136.52,136.67,2851.0,129.8416,130.0033,129.8416,129.9842,2851.0
2019-11-12 14:35:00,136.7,136.88,136.67,136.79,5703.0,130.0128,130.184,129.9842,130.0984,5703.0
2019-11-12 14:40:00,136.84,137.02,136.8,136.8,5445.0,130.1459,130.3171,130.1079,130.1079,5445.0
2019-11-12 14:45:00,136.8,136.94,136.73,136.94,7240.0,130.1079,130.241,130.0413,130.241,7240.0
2019-11-12 14:50:00,136.91,136.97,136.77,136.77,2332.0,130.2125,130.2696,130.0793,130.0793,2332.0
2019-11-12 14:55:00,136.77,136.81,136.7,136.7,2554.0,130.0793,130.1174,130.0128,130.0128,2554.0
2019-11-12 15:00:00,136.73,136.81,136.7,136.79,2809.0,130.0413,130.1174,130.0128,130.0984,2809.0
2019-11-12 15:05:00,136.75,136.83,136.75,136.8,7466.0,130.0603,130.1364,130.0603,130.1079,7466.0
2019-11-12 15:10:00,136.77,136.81,136.74,136.79,3254.0,130.0793,130.1174,130.0508,130.0984,3254.0
2019-11-12 15:15:00,136.77,136.82,136.73,136.79,12307.0,130.0793,130.1269,130.0413,130.0984,12307.0
2019-11-12 15:20:00,136.81,136.81,136.7,136.73,8602.0,130.1174,130.1174,130.0128,130.0413,8602.0
2019-11-12 15:25:00,136.74,136.76,136.72,136.75,3806.0,130.0508,130.0698,130.0318,130.0603,3806.0
2019-11-12 15:30:00,136.74,136.75,136.66,136.72,9899.0,130.0508,130.0603,129.9747,130.0318,9899.0
2019-11-12 15:35:00,136.73,136.76,136.65,136.72,8321.0,130.0413,130.0698,129.9652,130.0318,8321.0
2019-11-12 15:40:00,136.72,136.8,136.72,136.78,6691.0,130.0318,130.1079,130.0318,130.0889,6691.0
2019-11-12 15:45:00,136.75,136.82,136.66,136.72,12870.0,130.0603,130.1269,129.9747,130.0318,12870.0
2019-11-12 15:50:00,136.74,136.77,136.69,136.71,18366.0,130.0508,130.0793,130.0033,130.0223,18366.0
2019-11-12 15:55:00,136.7,136.71,136.5,136.51,50593.0,130.0128,130.0223,129.8226,129.8321,50593.0
2019-11-13 09:30:00,135.91,135.99,135.81,135.95,11379.0,129.2614,129.3375,129.1663,129.2995,11379.0
2019-11-13 09:35:00,135.98,136.26,135.8,136.14,7000.0,129.328,129.5943,129.1568,129.4802,7000.0
2019-11-13 09:40:00,136.14,136.16,135.66,135.66,5114.0,129.4802,129.4992,129.0236,129.0236,5114.0
2019-11-13 09:45:00,135.46,135.54,135.06,135.22,2141.0,128.8334,128.9095,128.453,128.6052,2141.0
2019-11-13 09:50:00,135.13,135.38,135.1,135.38,3427.0,128.5196,128.7573,128.491,128.7573,3427.0
2019-11-13 09:55:00,135.3,135.35,135.18,135.34,1212.0,128.6813,128.7288,128.5671,128.7193,1212.0
2019-11-13 10:00:00,135.35,135.39,135.13,135.13,3212.0,128.7288,128.7669,128.5196,128.5196,3212.0
2019-11-13 10:05:00,135.14,135.18,134.9,135.09,5093.0,128.5291,128.5671,128.3008,128.4815,5093.0
2019-11-13 10:10:00,135.05,135.12,134.97,134.97,3727.0,128.4435,128.5101,128.3674,128.3674,3727.0
2019-11-13 10:15:00,134.97,135.12,134.93,134.96,4639.0,128.3674,128.5101,128.3294,128.3579,4639.0
2019-11-13 10:20:00,134.98,135.09,134.98,135.06,4757.0,128.3769,128.4815,128.3769,128.453,4757.0
2019-11-13 10:25:00,135.04,135.39,134.91,135.19,13193.0,128.434,128.7669,128.3103,128.5766,13193.0
2019-11-13 10:30:00,135.23,135.23,134.9,135.0,3414.0,128.6147,128.6147,128.3008,128.3959,3414.0
2019-11-13 10:35:00,135.06,135.19,134.96,135.19,3961.0,128.453,128.5766,128.3579,128.5766,3961.0
2019-11-13 10:40:00,135.19,135.21,134.86,135.04,26813.0,128.5766,128.5957,128.2628,128.434,26813.0
2019-11-13 10:45:00,134.99,135.42,134.98,135.42,15670.0,128.3864,128.7954,128.3769,128.7954,15670.0
2019-11-13 10:50:00,135.44,135.61,135.4,135.56,3139.0,128.8144,128.9761,128.7764,128.9285,3139.0
2019-11-13 10:55:00,135.6,135.83,135.6,135.83,2498.0,128.9666,129.1853,128.9666,129.1853,2498.0
2019-11-13 11:00:00,135.86,136.12,135.86,135.99,5588.0,129.2139,129.4611,129.2139,129.3375,5588.0
2019-11-13 11:05:00,135.99,136.0,135.79,135.89,10517.0,129.3375,129.347,129.1473,129.2424,10517.0
2019-11-13 11:10:00,135.98,136.35,135.96,136.33,3200.0,129.328,129.6799,129.309,129.6609,3200.0
2019-11-13 11:15:00,136.32,136.69,136.32,136.62,1773.0,129.6514,130.0033,129.6514,129.9367,1773.0
2019-11-13 11:20:00,136.6,136.62,136.47,136.62,2687.0,129.9177,129.9367,129.794,129.9367,2687.0
2019-11-13 11:25:00,136.67,136.79,136.67,136.72,1000.0,129.9842,130.0984,129.9842,130.0318,1000.0
2019-11-13 11:30:00,136.76,137.16,136.73,137.15,15509.0,130.0698,130.4503,130.0413,130.4408,15509.0
2019-11-13 11:35:00,137.13,137.19,137.01,137.16,4671.0,130.4217,130.4788,130.3076,130.4503,4671.0
2019-11-13 11:40:00,137.16,137.59,137.15,137.49,5581.0,130.4503,130.8592,130.4408,130.7641,5581.0
2019-11-13 11:45:00,137.58,137.7,137.48,137.48,4602.0,130.8497,130.9638,130.7546,130.7546,4602.0
2019-11-13 11:50:00,137.55,137.75,137.51,137.73,6374.0,130.8212,131.0114,130.7831,130.9924,6374.0
2019-11-13 11:55:00,137.72,137.72,137.51,137.63,3143.0,130.9829,130.9829,130.7831,130.8973,3143.0
2019-11-13 12:00:00,137.62,137.92,137.46,137.53,13731.0,130.8878,131.1731,130.7356,130.8022,13731.0
2019-11-13 12:05:00,137.54,137.71,137.54,137.59,4291.0,130.8117,130.9734,130.8117,130.8592,4291.0
2019-11-13 12:10:00,137.56,137.62,137.53,137.62,1900.0,130.8307,130.8878,130.8022,130.8878,1900.0
2019-11-13 12:15:00,137.63,137.73,137.6,137.66,3500.0,130.8973,130.9924,130.8687,130.9258,3500.0
2019-11-13 12:20:00,137.59,137.69,137.44,137.47,1899.0,130.8592,130.9543,130.7166,130.7451,1899.0
2019-11-13 12:25:00,137.51,137.56,137.46,137.48,2236.0,130.7831,130.8307,130.7356,130.7546,2236.0
2019-11-13 12:30:00,137.52,137.7,137.51,137.67,3855.0,130.7927,130.9638,130.7831,130.9353,3855.0
2019-11-13 12:35:00,137.7,137.72,137.59,137.68,3589.0,130.9638,130.9829,130.8592,130.9448,3589.0
2019-11-13 12:40:00,137.7,137.71,137.61,137.7,5107.0,130.9638,130.9734,130.8783,130.9638,5107.0
2019-11-13 12:45:00,137.67,137.68,137.49,137.5,1900.0,130.9353,130.9448,130.7641,130.7736,1900.0
2019-11-13 12:50:00,137.49,137.49,137.2,137.24,3399.0,130.7641,130.7641,130.4883,130.5264,3399.0
2019-11-13 12:55:00,137.24,137.34,137.21,137.31,3703.0,130.5264,130.6215,130.4978,130.5929,3703.0
2019-11-13 13:00:00,137.31,137.31,137.14,137.19,3460.0,130.5929,130.5929,130.4312,130.4788,3460.0
2019-11-13 13:05:00,137.15,137.37,137.12,137.33,3100.0,130.4408,130.65,130.4122,130.6119,3100.0
2019-11-13 13:10:00,137.37,137.5,137.37,137.49,2795.0,130.65,130.7736,130.65,130.7641,2795.0
2019-11-13 13:15:00,137.53,137.7,137.53,137.54,4728.0,130.8022,130.9638,130.8022,130.8117,4728.0
2019-11-13 13:20:00,137.48,137.59,137.48,137.59,2000.0,130.7546,130.8592,130.7546,130.8592,2000.0
2019-11-13 13:25:00,137.57,137.7,137.56,137.59,4614.0,130.8402,130.9638,130.8307,130.8592,4614.0
2019-11-13 13:30:00,137.58,137.83,137.58,137.82,4300.0,130.8497,131.0875,130.8497,131.078,4300.0
2019-11-13 13:35:00,137.83,137.93,137.76,137.79,7298.0,131.0875,131.1826,131.0209,131.0494,7298.0
2019-11-13 13:40:00,137.86,137.9,137.8,137.85,4055.0,131.116,131.1541,131.059,131.1065,4055.0
2019-11-13 13:45:00,137.84,138.01,137.84,138.0,3344.0,131.097,131.2587,131.097,131.2492,3344.0
2019-11-13 13:50:00,138.05,138.16,138.05,138.12,6237.0,131.2967,131.4013,131.2967,131.3633,6237.0
2019-11-13 13:55:00,138.09,138.09,137.57,137.93,12208.0,131.3348,131.3348,130.8402,131.1826,12208.0
2019-11-13 14:00:00,137.84,137.91,137.78,137.91,8354.0,131.097,131.1636,131.0399,131.1636,8354.0
2019-11-13 14:05:00,137.9,137.96,137.88,137.93,6529.0,131.1541,131.2111,131.135,131.1826,6529.0
2019-11-13 14:10:00,137.92,138.23,137.92,138.19,3450.0,131.1731,131.4679,131.1731,131.4299,3450.0
2019-11-13 14:15:00,138.22,138.3,138.19,138.29,12105.0,131.4584,131.5345,131.4299,131.525,12105.0
2019-11-13 14:20:00,138.29,138.31,138.23,138.27,4315.0,131.525,131.544,131.4679,131.506,4315.0
2019-11-13 14:25:00,138.27,138.4,138.24,138.35,6879.0,131.506,131.6296,131.4774,131.5821,6879.0
2019-11-13 14:30:00,138.37,138.37,138.19,138.28,5108.0,131.6011,131.6011,131.4299,131.5155,5108.0
2019-11-13 14:35:00,138.29,138.41,138.21,138.33,7207.0,131.525,131.6391,131.4489,131.563,7207.0
2019-11-13 14:40:00,138.35,138.44,138.32,138.32,3770.0,131.5821,131.6676,131.5535,131.5535,3770.0
2019-11-13 14:45:00,138.34,138.36,137.96,138.03,7507.0,131.5725,131.5916,131.2111,131.2777,7507.0
2019-11-13 14:50:00,138.0,138.21,138.0,138.21,3464.0,131.2492,131.4489,131.2492,131.4489,3464.0
2019-11-13 14:55:00,138.19,138.37,138.16,138.34,5959.0,131.4299,131.6011,131.4013,131.5725,5959.0
2019-11-13 15:00:00,138.39,138.54,138.28,138.49,6571.0,131.6201,131.7628,131.5155,131.7152,6571.0
2019-11-13 15:05:00,138.53,138.61,138.45,138.49,4937.0,131.7532,131.8293,131.6772,131.7152,4937.0
2019-11-13 15:10:00,138.5,138.52,138.42,138.43,10923.0,131.7247,131.7437,131.6486,131.6581,10923.0
2019-11-13 15:15:00,138.4,138.43,138.33,138.37,4671.0,131.6296,131.6581,131.563,131.6011,4671.0
2019-11-13 15:20:00,138.38,138.5,138.35,138.37,12014.0,131.6106,131.7247,131.5821,131.6011,12014.0
2019-11-13 15:25:00,138.38,138.44,138.37,138.38,6067.0,131.6106,131.6676,131.6011,131.6106,6067.0
2019-11-13 15:30:00,138.36,138.44,138.33,138.44,15962.0,131.5916,131.6676,131.563,131.6676,15962.0
2019-11-13 15:35:00,138.41,138.52,138.4,138.46,13621.0,131.6391,131.7437,131.6296,131.6867,13621.0
2019-11-13 15:40:00,138.44,138.56,138.4,138.56,10875.0,131.6676,131.7818,131.6296,131.7818,10875.0
2019-11-13 15:45:00,138.54,138.68,138.47,138.68,15330.0,131.7628,131.8959,131.6962,131.8959,15330.0
2019-11-13 15:50:00,138.66,138.67,138.51,138.62,27433.0,131.8769,131.8864,131.7342,131.8388,27433.0
2019-11-13 15:55:00,138.63,138.84,138.51,138.55,78691.0,131.8484,132.0481,131.7342,131.7723,78691.0
2019-11-14 09:30:00,138.62,139.75,138.38,139.63,24980.0,131.8388,132.9136,131.6106,132.7994,24980.0
2019-11-14 09:35:00,139.37,140.22,139.17,139.64,10317.0,132.5522,133.3606,132.3619,132.8089,10317.0
2019-11-14 09:40:00,139.57,139.57,138.95,138.96,2474.0,132.7424,132.7424,132.1527,132.1622,2474.0
2019-11-14 09:45:00,139.06,139.33,138.98,139.06,3628.0,132.2573,132.5141,132.1812,132.2573,3628.0
2019-11-14 09:50:00,139.06,139.25,138.9,139.05,1871.0,132.2573,132.438,132.1051,132.2478,1871.0
2019-11-14 09:55:00,139.11,139.61,139.11,139.61,3467.0,132.3049,132.7804,132.3049,132.7804,3467.0
2019-11-14 10:00:00,139.45,140.23,139.44,139.9,29223.0,132.6282,133.3701,132.6187,133.0562,29223.0
2019-11-14 10:05:00,139.88,140.18,139.77,140.02,5854.0,133.0372,133.3225,132.9326,133.1704,5854.0
2019-11-14 10:10:00,140.06,141.0,140.05,140.75,19743.0,133.2084,134.1024,133.1989,133.8646,19743.0
2019-11-14 10:15:00,140.78,140.87,140.04,140.21,15111.0,133.8932,133.9788,133.1894,133.3511,15111.0
2019-11-14 10:20:00,140.27,140.47,139.94,139.94,7390.0,133.4081,133.5983,133.0943,133.0943,7390.0
2019-11-14 10:25:00,139.92,139.92,139.58,139.62,6684.0,133.0752,133.0752,132.7519,132.7899,6684.0
2019-11-14 10:30:00,139.69,139.93,139.62,139.83,6284.0,132.8565,133.0848,132.7899,132.9897,6284.0
2019-11-14 10:35:00,139.84,140.01,139.83,139.85,5049.0,132.9992,133.1608,132.9897,133.0087,5049.0
2019-11-14 10:40:00,139.73,140.0,139.66,139.97,4916.0,132.8945,133.1513,132.828,133.1228,4916.0
2019-11-14 10:45:00,139.89,139.94,139.53,139.53,3040.0,133.0467,133.0943,132.7043,132.7043,3040.0
2019-11-14 10:50:00,139.53,139.57,139.41,139.52,4314.0,132.7043,132.7424,132.5902,132.6948,4314.0
2019-11-14 10:55:00,139.55,139.71,139.42,139.71,11448.0,132.7233,132.8755,132.5997,132.8755,11448.0
2019-11-14 11:00:00,139.71,140.2,139.69,140.2,5648.0,132.8755,133.3416,132.8565,133.3416,5648.0
2019-11-14 11:05:00,140.22,140.45,140.17,140.31,8346.0,133.3606,133.5793,133.313,133.4462,8346.0
2019-11-14 11:10:00,140.38,140.38,140.1,140.1,20080.0,133.5127,133.5127,133.2464,133.2464,20080.0
2019-11-14 11:15:00,140.1,140.41,140.1,140.35,3700.0,133.2464,133.5413,133.2464,133.4842,3700.0
2019-11-14 11:20:00,140.42,140.68,140.27,140.68,4760.0,133.5508,133.7981,133.4081,133.7981,4760.0
2019-11-14 11:25:00,140.68,140.98,140.66,140.71,14726.0,133.7981,134.0834,133.779,133.8266,14726.0
2019-11-14 11:30:00,140.72,140.85,140.44,140.83,14895.0,133.8361,133.9598,133.5698,133.9407,14895.0
2019-11-14 11:35:00,140.79,140.83,140.52,140.62,25127.0,133.9027,133.9407,133.6459,133.741,25127.0
2019-11-14 11:40:00,140.65,140.78,140.44,140.44,22180.0,133.7695,133.8932,133.5698,133.5698,22180.0
2019-11-14 11:45:00,140.46,140.49,140.22,140.36,10826.0,133.5888,133.6174,133.3606,133.4937,10826.0
2019-11-14 11:50:00,140.41,140.61,140.37,140.61,4774.0,133.5413,133.7315,133.5032,133.7315,4774.0
2019-11-14 11:55:00,140.57,140.63,140.49,140.55,6491.0,133.6935,133.7505,133.6174,133.6744,6491.0
2019-11-14 12:00:00,140.55,140.57,140.36,140.53,11655.0,133.6744,133.6935,133.4937,133.6554,11655.0
2019-11-14 12:05:00,140.51,140.7,140.48,140.65,4992.0,133.6364,133.8171,133.6079,133.7695,4992.0
2019-11-14 12:10:00,140.58,140.78,140.56,140.58,15005.0,133.703,133.8932,133.6839,133.703,15005.0
2019-11-14 12:15:00,140.59,140.61,140.55,140.56,3484.0,133.7125,133.7315,133.6744,133.6839,3484.0
2019-11-14 12:20:00,140.57,140.64,140.52,140.61,2841.0,133.6935,133.76,133.6459,133.7315,2841.0
2019-11-14 12:25:00,140.6,140.61,140.39,140.5,5437.0,133.722,133.7315,133.5223,133.6269,5437.0
2019-11-14 12:30:00,140.5,140.52,140.43,140.49,5113.0,133.6269,133.6459,133.5603,133.6174,5113.0
2019-11-14 12:35:00,140.43,140.58,140.43,140.54,4508.0,133.5603,133.703,133.5603,133.6649,4508.0
2019-11-14 12:40:00,140.58,140.68,140.5,140.61,7625.0,133.703,133.7981,133.6269,133.7315,7625.0
2019-11-14 12:45:00,140.59,140.96,140.57,140.86,18056.0,133.7125,134.0644,133.6935,133.9693,18056.0
2019-11-14 12:50:00,140.9,140.96,140.53,140.55,12478.0,134.0073,134.0644,133.6554,133.6744,12478.0
2019-11-14 12:55:00,140.56,140.72,140.49,140.72,5111.0,133.6839,133.8361,133.6174,133.8361,5111.0
2019-11-14 13:00:00,140.71,140.77,140.52,140.76,24252.0,133.8266,133.8837,133.6459,133.8742,24252.0
2019-11-14 13:05:00,140.74,140.81,140.63,140.68,11473.0,133.8551,133.9217,133.7505,133.7981,11473.0
2019-11-14 13:10:00,140.69,140.69,140.46,140.53,18202.0,133.8076,133.8076,133.5888,133.6554,18202.0
2019-11-14 13:15:00,140.5,140.5,140.42,140.48,8081.0,133.6269,133.6269,133.5508,133.6079,8081.0
2019-11-14 13:20:00,140.53,140.58,140.49,140.54,5613.0,133.6554,133.703,133.6174,133.6649,5613.0
2019-11-14 13:25:00,140.57,140.76,140.45,140.51,18214.0,133.6935,133.8742,133.5793,133.6364,18214.0
2019-11-14 13:30:00,140.47,140.72,140.47,140.55,6184.0,133.5983,133.8361,133.5983,133.6744,6184.0
2019-11-14 13:35:00,140.58,140.71,140.48,140.5,9574.0,133.703,133.8266,133.6079,133.6269,9574.0
2019-11-14 13:40:00,140.47,140.75,140.47,140.66,8310.0,133.5983,133.8646,133.5983,133.779,8310.0
2019-11-14 13:45:00,140.61,140.74,140.45,140.46,20691.0,133.7315,133.8551,133.5793,133.5888,20691.0
2019-11-14 13:50:00,140.5,140.76,140.47,140.68,8995.0,133.6269,133.8742,133.5983,133.7981,8995.0
2019-11-14 13:55:00,140.68,140.68,140.45,140.49,12621.0,133.7981,133.7981,133.5793,133.6174,12621.0
2019-11-14 14:00:00,140.49,140.64,140.49,140.56,7465.0,133.6174,133.76,133.6174,133.6839,7465.0
2019-11-14 14:05:00,140.56,140.72,140.48,140.72,7569.0,133.6839,133.8361,133.6079,133.8361,7569.0
2019-11-14 14:10:00,140.69,140.81,140.59,140.7,7051.0,133.8076,133.9217,133.7125,133.8171,7051.0
2019-11-14 14:15:00,140.69,140.98,140.69,140.97,8150.0,133.8076,134.0834,133.8076,134.0739,8150.0
2019-11-14 14:20:00,140.95,141.09,140.89,141.01,11492.0,134.0549,134.188,133.9978,134.1119,11492.0
2019-11-14 14:25:00,141.0,141.17,140.99,141.17,15039.0,134.1024,134.2641,134.0929,134.2641,15039.0
2019-11-14 14:30:00,141.15,141.47,141.14,141.44,29759.0,134.2451,134.5494,134.2356,134.5209,29759.0
2019-11-14 14:35:00,141.41,141.5,141.02,141.31,16054.0,134.4924,134.578,134.1214,134.3973,16054.0
2019-11-14 14:40:00,141.28,141.55,141.28,141.5,14265.0,134.3687,134.6255,134.3687,134.578,14265.0
2019-11-14 14:45:00,141.53,141.61,141.44,141.52,18375.0,134.6065,134.6826,134.5209,134.597,18375.0
2019-11-14 14:50:00,141.53,141.69,141.52,141.56,19306.0,134.6065,134.7587,134.597,134.635,19306.0
2019-11-14 14:55:00,141.59,141.81,141.57,141.75,17594.0,134.6636,134.8728,134.6445,134.8157,17594.0
2019-11-14 15:00:00,141.75,141.76,141.65,141.71,21492.0,134.8157,134.8252,134.7206,134.7777,21492.0
2019-11-14 15:05:00,141.72,141.9,141.69,141.78,18071.0,134.7872,134.9584,134.7587,134.8443,18071.0
2019-11-14 15:10:00,141.78,141.78,141.32,141.5,22397.0,134.8443,134.8443,134.4068,134.578,22397.0
2019-11-14 15:15:00,141.51,141.65,141.47,141.65,19429.0,134.5875,134.7206,134.5494,134.7206,19429.0
2019-11-14 15:20:00,141.64,141.74,141.52,141.59,20013.0,134.7111,134.8062,134.597,134.6636,20013.0
2019-11-14 15:25:00,141.59,141.63,141.53,141.6,17461.0,134.6636,134.7016,134.6065,134.6731,17461.0
2019-11-14 15:30:00,141.58,141.62,141.38,141.55,19692.0,134.654,134.6921,134.4638,134.6255,19692.0
2019-11-14 15:35:00,141.56,141.58,141.48,141.52,16175.0,134.635,134.654,134.5589,134.597,16175.0
2019-11-14 15:40:00,141.53,141.76,141.53,141.71,14233.0,134.6065,134.8252,134.6065,134.7777,14233.0
2019-11-14 15:45:00,141.7,141.8,141.68,141.79,22892.0,134.7682,134.8633,134.7492,134.8538,22892.0
2019-11-14 15:50:00,141.79,141.84,141.56,141.56,47593.0,134.8538,134.9013,134.635,134.635,47593.0
2019-11-14 15:55:00,141.56,141.71,141.5,141.59,67314.0,134.635,134.7777,134.578,134.6636,67314.0
2019-11-15 09:30:00,141.99,142.18,141.74,141.89,29699.0,135.044,135.2247,134.8062,134.9489,29699.0
2019-11-15 09:35:00,141.95,142.39,141.69,142.19,54957.0,135.0059,135.4244,134.7587,135.2342,54957.0
2019-11-15 09:40:00,142.02,142.13,141.74,141.85,6463.0,135.0725,135.1771,134.8062,134.9108,6463.0
2019-11-15 09:45:00,141.81,142.22,141.81,142.12,9089.0,134.8728,135.2627,134.8728,135.1676,9089.0
2019-11-15 09:50:00,142.08,142.08,141.79,141.9,6493.0,135.1296,135.1296,134.8538,134.9584,6493.0
2019-11-15 09:55:00,141.82,142.11,141.32,141.33,6000.0,134.8823,135.1581,134.4068,134.4163,6000.0
2019-11-15 10:00:00,141.37,141.45,141.26,141.4,5779.0,134.4543,134.5304,134.3497,134.4828,5779.0
2019-11-15 10:05:00,141.43,141.65,141.29,141.46,6638.0,134.5114,134.7206,134.3782,134.5399,6638.0
2019-11-15 10:10:00,141.4,141.79,141.34,141.79,4306.0,134.4828,134.8538,134.4258,134.8538,4306.0
2019-11-15 10:15:00,141.77,142.0,141.65,141.71,15009.0,134.8347,135.0535,134.7206,134.7777,15009.0
2019-11-15 10:20:00,141.67,141.81,141.48,141.77,5229.0,134.7396,134.8728,134.5589,134.8347,5229.0
2019-11-15 10:25:00,141.73,141.73,141.51,141.63,4687.0,134.7967,134.7967,134.5875,134.7016,4687.0
2019-11-15 10:30:00,141.62,141.7,141.61,141.7,1849.0,134.6921,134.7682,134.6826,134.7682,1849.0
2019-11-15 10:35:00,141.7,141.83,141.33,141.42,18038.0,134.7682,134.8918,134.4163,134.5019,18038.0
2019-11-15 10:40:00,141.37,141.44,141.06,141.13,3585.0,134.4543,134.5209,134.1595,134.2261,3585.0
2019-11-15 10:45:00,141.11,141.21,141.0,141.06,9811.0,134.207,134.3021,134.1024,134.1595,9811.0
2019-11-15 10:50:00,141.0,141.43,140.89,141.3,6270.0,134.1024,134.5114,133.9978,134.3877,6270.0
2019-11-15 10:55:00,141.29,141.48,141.22,141.46,3800.0,134.3782,134.5589,134.3117,134.5399,3800.0
2019-11-15 11:00:00,141.44,141.55,141.34,141.49,4611.0,134.5209,134.6255,134.4258,134.5684,4611.0
2019-11-15 11:05:00,141.55,141.9,141.55,141.83,21450.0,134.6255,134.9584,134.6255,134.8918,21450.0
2019-11-15 11:10:00,141.82,141.83,141.49,141.49,7492.0,134.8823,134.8918,134.5684,134.5684,7492.0
2019-11-15 11:15:00,141.5,141.55,141.42,141.42,6211.0,134.578,134.6255,134.5019,134.5019,6211.0
2019-11-15 11:20:00,141.25,141.52,141.25,141.45,4931.0,134.3402,134.597,134.3402,134.5304,4931.0
2019-11-15 11:25:00,141.42,141.45,141.33,141.42,2449.0,134.5019,134.5304,134.4163,134.5019,2449.0
2019-11-15 11:30:00,141.38,141.59,141.37,141.51,6063.0,134.4638,134.6636,134.4543,134.5875,6063.0
2019-11-15 11:35:00,141.53,141.59,141.5,141.56,2420.0,134.6065,134.6636,134.578,134.635,2420.0
2019-11-15 11:40:00,141.51,141.57,141.29,141.29,4135.0,134.5875,134.6445,134.3782,134.3782,4135.0
2019-11-15 11:45:00,141.28,141.35,141.15,141.15,10498.0,134.3687,134.4353,134.2451,134.2451,10498.0
2019-11-15 11:50:00,141.2,141.58,141.2,141.55,9229.0,134.2926,134.654,134.2926,134.6255,9229.0
2019-11-15 11:55:00,141.53,141.64,141.46,141.64,8340.0,134.6065,134.7111,134.5399,134.7111,8340.0
2019-11-15 12:00:00,141.61,141.61,141.53,141.54,2306.0,134.6826,134.6826,134.6065,134.616,2306.0
2019-11-15 12:05:00,141.59,141.59,141.53,141.55,2000.0,134.6636,134.6636,134.6065,134.6255,2000.0
2019-11-15 12:10:00,141.6,141.79,141.59,141.79,4584.0,134.6731,134.8538,134.6636,134.8538,4584.0
2019-11-15 12:15:00,141.78,141.82,141.71,141.79,5512.0,134.8443,134.8823,134.7777,134.8538,5512.0
2019-11-15 12:20:00,141.75,141.83,141.47,141.55,8387.0,134.8157,134.8918,134.5494,134.6255,8387.0
2019-11-15 12:25:00,141.55,141.57,141.54,141.55,2000.0,134.6255,134.6445,134.616,134.6255,2000.0
2019-11-15 12:30:00,141.53,141.55,141.46,141.54,4920.0,134.6065,134.6255,134.5399,134.616,4920.0
2019-11-15 12:35:00,141.53,141.56,141.5,141.52,3169.0,134.6065,134.635,134.578,134.597,3169.0
2019-11-15 12:40:00,141.53,141.54,141.4,141.46,3700.0,134.6065,134.616,134.4828,134.5399,3700.0
2019-11-15 12:45:00,141.43,141.45,141.34,141.35,2100.0,134.5114,134.5304,134.4258,134.4353,2100.0
2019-11-15 12:50:00,141.33,141.43,141.28,141.33,4778.0,134.4163,134.5114,134.3687,134.4163,4778.0
2019-11-15 12:55:00,141.37,141.44,141.33,141.42,3795.0,134.4543,134.5209,134.4163,134.5019,3795.0
2019-11-15 13:00:00,141.35,141.38,141.34,141.38,3406.0,134.4353,134.4638,134.4258,134.4638,3406.0
2019-11-15 13:05:00,141.37,141.38,141.24,141.27,5332.0,134.4543,134.4638,134.3307,134.3592,5332.0
2019-11-15 13:10:00,141.25,141.3,141.22,141.24,2863.0,134.3402,134.3877,134.3117,134.3307,2863.0
2019-11-15 13:15:00,141.24,141.25,141.19,141.22,3045.0,134.3307,134.3402,134.2831,134.3117,3045.0
2019-11-15 13:20:00,141.22,141.31,141.2,141.31,5239.0,134.3117,134.3973,134.2926,134.3973,5239.0
2019-11-15 13:25:00,141.32,141.5,141.32,141.4,8571.0,134.4068,134.578,134.4068,134.4828,8571.0
2019-11-15 13:30:00,141.32,141.38,141.26,141.29,5297.0,134.4068,134.4638,134.3497,134.3782,5297.0
2019-11-15 13:35:00,141.35,141.35,141.23,141.26,3779.0,134.4353,134.4353,134.3212,134.3497,3779.0
2019-11-15 13:40:00,141.25,141.26,141.17,141.2,1935.0,134.3402,134.3497,134.2641,134.2926,1935.0
2019-11-15 13:45:00,141.19,141.23,141.08,141.11,4364.0,134.2831,134.3212,134.1785,134.207,4364.0
2019-11-15 13:50:00,141.13,141.22,141.1,141.17,4701.0,134.2261,134.3117,134.1975,134.2641,4701.0
2019-11-15 13:55:00,141.16,141.31,140.97,140.97,10018.0,134.2546,134.3973,134.0739,134.0739,10018.0
2019-11-15 14:00:00,140.92,141.02,140.84,141.0,8672.0,134.0263,134.1214,133.9502,134.1024,8672.0
2019-11-15 14:05:00,141.04,141.12,141.01,141.06,2848.0,134.1405,134.2165,134.1119,134.1595,2848.0
2019-11-15 14:10:00,141.06,141.06,140.9,140.91,5984.0,134.1595,134.1595,134.0073,134.0168,5984.0
2019-11-15 14:15:00,140.92,140.97,140.88,140.91,7929.0,134.0263,134.0739,133.9883,134.0168,7929.0
2019-11-15 14:20:00,140.91,140.99,140.88,140.94,5972.0,134.0168,134.0929,133.9883,134.0454,5972.0
2019-11-15 14:25:00,140.96,140.97,140.81,140.87,5322.0,134.0644,134.0739,133.9217,133.9788,5322.0
2019-11-15 14:30:00,140.88,140.92,140.79,140.79,4633.0,133.9883,134.0263,133.9027,133.9027,4633.0
2019-11-15 14:35:00,140.73,140.87,140.73,140.82,8598.0,133.8456,133.9788,133.8456,133.9312,8598.0
2019-11-15 14:40:00,140.77,140.96,140.77,140.96,8419.0,133.8837,134.0644,133.8837,134.0644,8419.0
2019-11-15 14:45:00,140.99,141.08,140.96,141.07,7536.0,134.0929,134.1785,134.0644,134.169,7536.0
2019-11-15 14:50:00,141.04,141.12,141.02,141.11,5943.0,134.1405,134.2165,134.1214,134.207,5943.0
2019-11-15 14:55:00,141.12,141.13,140.99,141.02,7802.0,134.2165,134.2261,134.0929,134.1214,7802.0
2019-11-15 15:00:00,141.03,141.04,140.96,141.03,5690.0,134.1309,134.1405,134.0644,134.1309,5690.0
2019-11-15 15:05:00,140.99,141.01,140.93,140.99,7307.0,134.0929,134.1119,134.0358,134.0929,7307.0
2019-11-15 15:10:00,140.99,140.99,140.9,140.95,5715.0,134.0929,134.0929,134.0073,134.0549,5715.0
2019-11-15 15:15:00,140.93,140.98,140.92,140.97,6203.0,134.0358,134.0834,134.0263,134.0739,6203.0
2019-11-15 15:20:00,140.96,140.97,140.51,140.58,15269.0,134.0644,134.0739,133.6364,133.703,15269.0
2019-11-15 15:25:00,140.6,140.61,140.33,140.39,18307.0,133.722,133.7315,133.4652,133.5223,18307.0
2019-11-15 15:30:00,140.39,140.39,140.14,140.27,25412.0,133.5223,133.5223,133.2845,133.4081,25412.0
2019-11-15 15:35:00,140.27,140.65,140.2,140.39,53125.0,133.4081,133.7695,133.3416,133.5223,53125.0
2019-11-15 15:40:00,140.38,140.48,140.29,140.48,11119.0,133.5127,133.6079,133.4271,133.6079,11119.0
2019-11-15 15:45:00,140.47,140.66,140.41,140.66,16184.0,133.5983,133.779,133.5413,133.779,16184.0
2019-11-15 15:50:00,140.65,140.68,140.43,140.47,20745.0,133.7695,133.7981,133.5603,133.5983,20745.0
2019-11-15 15:55:00,140.45,140.57,140.32,140.53,71999.0,133.5793,133.6935,133.4557,133.6554,71999.0
2019-11-18 09:30:00,140.41,141.0,140.41,140.92,16768.0,133.8361,134.3985,133.8361,134.3223,16768.0
2019-11-18 09:35:00,140.81,141.33,140.53,141.01,6845.0,134.2174,134.7131,133.9505,134.408,6845.0
2019-11-18 09:40:00,140.85,141.53,140.81,141.44,6680.0,134.2555,134.9037,134.2174,134.8179,6680.0
2019-11-18 09:45:00,141.45,142.27,141.31,141.34,21623.0,134.8274,135.6091,134.694,134.7226,21623.0
2019-11-18 09:50:00,141.31,141.65,141.22,141.65,8945.0,134.694,135.0181,134.6082,135.0181,8945.0
2019-11-18 09:55:00,141.71,141.82,141.53,141.58,8100.0,135.0753,135.1801,134.9037,134.9514,8100.0
2019-11-18 10:00:00,141.62,141.79,141.48,141.48,5592.0,134.9895,135.1515,134.856,134.856,5592.0
2019-11-18 10:05:00,141.61,141.65,141.36,141.63,7949.0,134.98,135.0181,134.7417,134.999,7949.0
2019-11-18 10:10:00,141.7,141.92,141.66,141.88,3155.0,135.0657,135.2754,135.0276,135.2373,3155.0
2019-11-18 10:15:00,141.86,141.86,141.7,141.74,4887.0,135.2182,135.2182,135.0657,135.1039,4887.0
2019-11-18 10:20:00,141.67,141.67,141.35,141.41,4952.0,135.0371,135.0371,134.7321,134.7893,4952.0
2019-11-18 10:25:00,141.31,141.31,140.92,140.99,3391.0,134.694,134.694,134.3223,134.389,3391.0
2019-11-18 10:30:00,141.09,141.15,140.96,141.15,3860.0,134.4843,134.5415,134.3604,134.5415,3860.0
2019-11-18 10:35:00,141.12,141.28,141.1,141.28,2477.0,134.5129,134.6654,134.4938,134.6654,2477.0
2019-11-18 10:40:00,141.29,141.29,141.16,141.19,6465.0,134.6749,134.6749,134.551,134.5796,6465.0
2019-11-18 10:45:00,141.22,141.25,141.1,141.25,1601.0,134.6082,134.6368,134.4938,134.6368,1601.0
2019-11-18 10:50:00,141.25,141.35,141.22,141.22,4711.0,134.6368,134.7321,134.6082,134.6082,4711.0
2019-11-18 10:55:00,141.2,141.2,141.12,141.12,7370.0,134.5891,134.5891,134.5129,134.5129,7370.0
2019-11-18 11:00:00,141.12,141.13,140.58,140.59,3842.0,134.5129,134.5224,133.9982,134.0077,3842.0
2019-11-18 11:05:00,140.56,140.57,140.39,140.41,11575.0,133.9791,133.9886,133.8171,133.8361,11575.0
2019-11-18 11:10:00,140.43,140.6,140.28,140.6,8829.0,133.8552,134.0172,133.7122,134.0172,8829.0
2019-11-18 11:15:00,140.57,140.74,140.52,140.52,6807.0,133.9886,134.1507,133.941,133.941,6807.0
2019-11-18 11:20:00,140.54,140.78,140.54,140.78,6664.0,133.96,134.1888,133.96,134.1888,6664.0
2019-11-18 11:25:00,140.8,140.95,140.75,140.84,6139.0,134.2079,134.3509,134.1602,134.246,6139.0
2019-11-18 11:30:00,140.84,140.85,140.73,140.8,5724.0,134.246,134.2555,134.1412,134.2079,5724.0
2019-11-18 11:35:00,140.81,140.85,140.75,140.75,6898.0,134.2174,134.2555,134.1602,134.1602,6898.0
2019-11-18 11:40:00,140.72,140.73,140.63,140.7,3303.0,134.1316,134.1412,134.0458,134.1126,3303.0
2019-11-18 11:45:00,140.76,140.77,140.68,140.71,4434.0,134.1697,134.1793,134.0935,134.1221,4434.0
2019-11-18 11:50:00,140.69,140.77,140.69,140.75,8405.0,134.103,134.1793,134.103,134.1602,8405.0
2019-11-18 11:55:00,140.74,140.74,140.58,140.62,6268.0,134.1507,134.1507,133.9982,134.0363,6268.0
2019-11-18 12:00:00,140.62,140.75,140.6,140.6,5903.0,134.0363,134.1602,134.0172,134.0172,5903.0
2019-11-18 12:05:00,140.62,140.66,140.58,140.64,3923.0,134.0363,134.0744,133.9982,134.0554,3923.0
2019-11-18 12:10:00,140.62,140.62,140.37,140.52,8866.0,134.0363,134.0363,133.798,133.941,8866.0
2019-11-18 12:15:00,140.54,140.6,140.51,140.59,2925.0,133.96,134.0172,133.9315,134.0077,2925.0
2019-11-18 12:20:00,140.6,140.64,140.52,140.59,5231.0,134.0172,134.0554,133.941,134.0077,5231.0
2019-11-18 12:25:00,140.59,140.62,140.43,140.43,2545.0,134.0077,134.0363,133.8552,133.8552,2545.0
2019-11-18 12:30:00,140.52,140.55,140.43,140.43,3459.0,133.941,133.9696,133.8552,133.8552,3459.0
2019-11-18 12:35:00,140.36,140.43,140.27,140.27,6972.0,133.7885,133.8552,133.7027,133.7027,6972.0
2019-11-18 12:40:00,140.25,140.37,140.13,140.37,12127.0,133.6836,133.798,133.5692,133.798,12127.0
2019-11-18 12:45:00,140.39,140.43,140.35,140.35,6481.0,133.8171,133.8552,133.7789,133.7789,6481.0
2019-11-18 12:50:00,140.35,140.4,140.27,140.37,4312.0,133.7789,133.8266,133.7027,133.798,4312.0
2019-11-18 12:55:00,140.36,140.4,140.32,140.32,3219.0,133.7885,133.8266,133.7503,133.7503,3219.0
2019-11-18 13:00:00,140.34,140.39,140.23,140.39,5886.0,133.7694,133.8171,133.6646,133.8171,5886.0
2019-11-18 13:05:00,140.43,140.65,140.39,140.65,4351.0,133.8552,134.0649,133.8171,134.0649,4351.0
2019-11-18 13:10:00,140.62,140.66,140.51,140.58,4609.0,134.0363,134.0744,133.9315,133.9982,4609.0
2019-11-18 13:15:00,140.58,140.66,140.56,140.65,2609.0,133.9982,134.0744,133.9791,134.0649,2609.0
2019-11-18 13:20:00,140.65,140.69,140.6,140.63,7060.0,134.0649,134.103,134.0172,134.0458,7060.0
2019-11-18 13:25:00,140.67,140.69,140.63,140.64,5485.0,134.084,134.103,134.0458,134.0554,5485.0
2019-11-18 13:30:00,140.65,140.65,140.45,140.45,3770.0,134.0649,134.0649,133.8743,133.8743,3770.0
2019-11-18 13:35:00,140.44,140.47,140.38,140.38,4169.0,133.8647,133.8933,133.8075,133.8075,4169.0
2019-11-18 13:40:00,140.38,140.47,140.37,140.38,3667.0,133.8075,133.8933,133.798,133.8075,3667.0
2019-11-18 13:45:00,140.38,140.38,140.22,140.28,3000.0,133.8075,133.8075,133.655,133.7122,3000.0
2019-11-18 13:50:00,140.3,140.32,140.18,140.18,4333.0,133.7313,133.7503,133.6169,133.6169,4333.0
2019-11-18 13:55:00,140.17,140.19,140.08,140.1,8183.0,133.6074,133.6264,133.5216,133.5406,8183.0
2019-11-18 14:00:00,140.12,140.12,139.88,139.89,5844.0,133.5597,133.5597,133.3309,133.3405,5844.0
2019-11-18 14:05:00,139.9,139.9,139.74,139.74,4778.0,133.35,133.35,133.1975,133.1975,4778.0
2019-11-18 14:10:00,139.74,139.85,139.74,139.83,3454.0,133.1975,133.3024,133.1975,133.2833,3454.0
2019-11-18 14:15:00,139.84,140.05,139.84,139.99,6090.0,133.2928,133.493,133.2928,133.4358,6090.0
2019-11-18 14:20:00,140.0,140.01,139.94,139.95,2514.0,133.4453,133.4549,133.3881,133.3977,2514.0
2019-11-18 14:25:00,139.95,140.18,139.92,140.18,2855.0,133.3977,133.6169,133.3691,133.6169,2855.0
2019-11-18 14:30:00,140.2,140.48,140.2,140.47,7811.0,133.636,133.9029,133.636,133.8933,7811.0
2019-11-18 14:35:00,140.58,140.61,140.41,140.45,10629.0,133.9982,134.0268,133.8361,133.8743,10629.0
2019-11-18 14:40:00,140.45,140.51,140.43,140.47,7109.0,133.8743,133.9315,133.8552,133.8933,7109.0
2019-11-18 14:45:00,140.46,140.5,140.42,140.42,7616.0,133.8838,133.9219,133.8457,133.8457,7616.0
2019-11-18 14:50:00,140.41,140.44,140.26,140.27,3419.0,133.8361,133.8647,133.6932,133.7027,3419.0
2019-11-18 14:55:00,140.27,140.32,140.16,140.18,7027.0,133.7027,133.7503,133.5978,133.6169,7027.0
2019-11-18 15:00:00,140.17,140.17,140.0,140.01,18308.0,133.6074,133.6074,133.4453,133.4549,18308.0
2019-11-18 15:05:00,139.99,140.31,139.99,140.28,5754.0,133.4358,133.7408,133.4358,133.7122,5754.0
2019-11-18 15:10:00,140.31,140.47,140.24,140.24,17889.0,133.7408,133.8933,133.6741,133.6741,17889.0
2019-11-18 15:15:00,140.24,140.26,140.15,140.21,5597.0,133.6741,133.6932,133.5883,133.6455,5597.0
2019-11-18 15:20:00,140.24,140.36,140.15,140.36,21603.0,133.6741,133.7885,133.5883,133.7885,21603.0
2019-11-18 15:25:00,140.37,140.37,140.2,140.22,8482.0,133.798,133.798,133.636,133.655,8482.0
2019-11-18 15:30:00,140.23,140.27,140.16,140.24,9118.0,133.6646,133.7027,133.5978,133.6741,9118.0
2019-11-18 15:35:00,140.24,140.31,140.1,140.13,17505.0,133.6741,133.7408,133.5406,133.5692,17505.0
2019-11-18 15:40:00,140.14,140.14,139.92,139.97,13418.0,133.5788,133.5788,133.3691,133.4167,13418.0
2019-11-18 15:45:00,139.97,140.01,139.77,139.96,22797.0,133.4167,133.4549,133.2261,133.4072,22797.0
2019-11-18 15:50:00,139.95,140.09,139.86,139.9,38440.0,133.3977,133.5311,133.3119,133.35,38440.0
2019-11-18 15:55:00,139.94,140.4,139.94,140.39,77236.0,133.3881,133.8266,133.3881,133.8171,77236.0
2019-11-19 09:30:00,140.94,140.94,140.33,140.71,8814.0,134.3413,134.3413,133.7599,134.1221,8814.0
2019-11-19 09:35:00,140.47,141.1,139.97,140.63,9437.0,133.8933,134.4938,133.4167,134.0458,9437.0
2019-11-19 09:40:00,140.53,140.69,140.26,140.26,3240.0,133.9505,134.103,133.6932,133.6932,3240.0
2019-11-19 09:45:00,140.41,140.73,140.17,140.72,4305.0,133.8361,134.1412,133.6074,134.1316,4305.0
2019-11-19 09:50:00,140.79,141.1,140.66,140.74,62816.0,134.1983,134.4938,134.0744,134.1507,62816.0
2019-11-19 09:55:00,140.77,140.85,140.32,140.39,5873.0,134.1793,134.2555,133.7503,133.8171,5873.0
2019-11-19 10:00:00,140.36,140.36,139.88,140.03,2654.0,133.7885,133.7885,133.3309,133.4739,2654.0
2019-11-19 10:05:00,139.86,140.39,139.86,140.39,5028.0,133.3119,133.8171,133.3119,133.8171,5028.0
2019-11-19 10:10:00,140.24,140.38,140.05,140.16,16466.0,133.6741,133.8075,133.493,133.5978,16466.0
2019-11-19 10:15:00,140.17,140.48,140.06,140.48,4000.0,133.6074,133.9029,133.5025,133.9029,4000.0
2019-11-19 10:20:00,140.48,140.72,140.43,140.72,6433.0,133.9029,134.1316,133.8552,134.1316,6433.0
2019-11-19 10:25:00,140.74,140.74,140.45,140.56,4884.0,134.1507,134.1507,133.8743,133.9791,4884.0
2019-11-19 10:30:00,140.6,140.7,140.55,140.58,13232.0,134.0172,134.1126,133.9696,133.9982,13232.0
2019-11-19 10:35:00,140.63,140.7,140.56,140.59,18662.0,134.0458,134.1126,133.9791,134.0077,18662.0
2019-11-19 10:40:00,140.55,140.97,140.54,140.91,19338.0,133.9696,134.3699,133.96,134.3127,19338.0
2019-11-19 10:45:00,140.93,140.98,140.77,140.77,4532.0,134.3318,134.3794,134.1793,134.1793,4532.0
2019-11-19 10:50:00,140.76,140.91,140.64,140.77,5962.0,134.1697,134.3127,134.0554,134.1793,5962.0
2019-11-19 10:55:00,140.71,140.92,140.49,140.92,4341.0,134.1221,134.3223,133.9124,134.3223,4341.0
2019-11-19 11:00:00,140.87,141.23,140.87,141.17,2675.0,134.2746,134.6177,134.2746,134.5606,2675.0
2019-11-19 11:05:00,141.14,141.32,141.14,141.27,3993.0,134.532,134.7035,134.532,134.6559,3993.0
2019-11-19 11:10:00,141.27,141.3,141.12,141.16,3390.0,134.6559,134.6845,134.5129,134.551,3390.0
2019-11-19 11:15:00,141.21,141.31,141.21,141.31,600.0,134.5987,134.694,134.5987,134.694,600.0
2019-11-19 11:20:00,141.27,141.38,141.25,141.38,1563.0,134.6559,134.7607,134.6368,134.7607,1563.0
2019-11-19 11:25:00,141.35,141.5,141.23,141.49,3925.0,134.7321,134.8751,134.6177,134.8656,3925.0
2019-11-19 11:30:00,141.49,141.49,141.38,141.44,2343.0,134.8656,134.8656,134.7607,134.8179,2343.0
2019-11-19 11:35:00,141.46,141.6,141.44,141.45,7249.0,134.837,134.9704,134.8179,134.8274,7249.0
2019-11-19 11:40:00,141.4,141.4,141.33,141.36,1762.0,134.7798,134.7798,134.7131,134.7417,1762.0
2019-11-19 11:45:00,141.43,141.5,141.41,141.46,9535.0,134.8084,134.8751,134.7893,134.837,9535.0
2019-11-19 11:50:00,141.46,141.46,141.24,141.34,3223.0,134.837,134.837,134.6273,134.7226,3223.0
2019-11-19 11:55:00,141.39,141.39,141.12,141.12,1810.0,134.7703,134.7703,134.5129,134.5129,1810.0
2019-11-19 12:00:00,141.22,141.23,141.08,141.09,2422.0,134.6082,134.6177,134.4748,134.4843,2422.0
2019-11-19 12:05:00,141.08,141.14,140.96,141.02,5784.0,134.4748,134.532,134.3604,134.4176,5784.0
2019-11-19 12:10:00,141.05,141.05,140.92,140.99,1755.0,134.4462,134.4462,134.3223,134.389,1755.0
2019-11-19 12:15:00,141.0,141.18,141.0,141.17,2425.0,134.3985,134.5701,134.3985,134.5606,2425.0
2019-11-19 12:20:00,141.28,141.29,141.19,141.19,800.0,134.6654,134.6749,134.5796,134.5796,800.0
2019-11-19 12:25:00,141.19,141.21,141.13,141.13,1525.0,134.5796,134.5987,134.5224,134.5224,1525.0
2019-11-19 12:30:00,141.14,141.14,141.05,141.08,1761.0,134.532,134.532,134.4462,134.4748,1761.0
2019-11-19 12:35:00,141.02,141.08,141.02,141.05,1261.0,134.4176,134.4748,134.4176,134.4462,1261.0
2019-11-19 12:40:00,141.04,141.05,140.98,140.99,1711.0,134.4366,134.4462,134.3794,134.389,1711.0
2019-11-19 12:45:00,141.03,141.08,141.03,141.06,3031.0,134.4271,134.4748,134.4271,134.4557,3031.0
2019-11-19 12:50:00,141.05,141.13,141.04,141.11,3092.0,134.4462,134.5224,134.4366,134.5034,3092.0
2019-11-19 12:55:00,141.14,141.14,141.07,141.09,500.0,134.532,134.532,134.4652,134.4843,500.0
2019-11-19 13:00:00,141.09,141.19,141.08,141.18,1846.0,134.4843,134.5796,134.4748,134.5701,1846.0
2019-11-19 13:05:00,141.21,141.25,141.17,141.21,5750.0,134.5987,134.6368,134.5606,134.5987,5750.0
2019-11-19 13:10:00,141.21,141.46,141.2,141.38,5206.0,134.5987,134.837,134.5891,134.7607,5206.0
2019-11-19 13:15:00,141.39,141.49,141.39,141.45,1406.0,134.7703,134.8656,134.7703,134.8274,1406.0
2019-11-19 13:20:00,141.46,141.46,141.41,141.41,1500.0,134.837,134.837,134.7893,134.7893,1500.0
2019-11-19 13:25:00,141.45,141.45,141.4,141.4,2106.0,134.8274,134.8274,134.7798,134.7798,2106.0
2019-11-19 13:30:00,141.41,141.53,141.39,141.51,6400.0,134.7893,134.9037,134.7703,134.8846,6400.0
2019-11-19 13:35:00,141.52,141.65,141.47,141.65,4245.0,134.8942,135.0181,134.8465,135.0181,4245.0
2019-11-19 13:40:00,141.65,141.7,141.61,141.68,3460.0,135.0181,135.0657,134.98,135.0467,3460.0
2019-11-19 13:45:00,141.68,141.68,141.61,141.62,7312.0,135.0467,135.0467,134.98,134.9895,7312.0
2019-11-19 13:50:00,141.63,141.65,141.47,141.47,2600.0,134.999,135.0181,134.8465,134.8465,2600.0
2019-11-19 13:55:00,141.44,141.44,141.3,141.3,2545.0,134.8179,134.8179,134.6845,134.6845,2545.0
2019-11-19 14:00:00,141.4,141.54,141.31,141.51,4507.0,134.7798,134.9132,134.694,134.8846,4507.0
2019-11-19 14:05:00,141.52,141.54,141.51,141.53,800.0,134.8942,134.9132,134.8846,134.9037,800.0
2019-11-19 14:10:00,141.6,141.75,141.59,141.68,3288.0,134.9704,135.1134,134.9609,135.0467,3288.0
2019-11-19 14:15:00,141.69,141.69,141.63,141.64,4421.0,135.0562,135.0562,134.999,135.0085,4421.0
2019-11-19 14:20:00,141.72,141.72,141.66,141.66,1629.0,135.0848,135.0848,135.0276,135.0276,1629.0
2019-11-19 14:25:00,141.68,141.83,141.64,141.79,4645.0,135.0467,135.1897,135.0085,135.1515,4645.0
2019-11-19 14:30:00,141.75,141.77,141.67,141.67,4796.0,135.1134,135.1325,135.0371,135.0371,4796.0
2019-11-19 14:35:00,141.67,141.69,141.64,141.65,1616.0,135.0371,135.0562,135.0085,135.0181,1616.0
2019-11-19 14:40:00,141.66,141.75,141.66,141.75,3849.0,135.0276,135.1134,135.0276,135.1134,3849.0
2019-11-19 14:45:00,141.74,141.77,141.64,141.71,6037.0,135.1039,135.1325,135.0085,135.0753,6037.0
2019-11-19 14:50:00,141.68,141.68,141.57,141.63,2607.0,135.0467,135.0467,134.9418,134.999,2607.0
2019-11-19 14:55:00,141.6,141.65,141.56,141.62,4029.0,134.9704,135.0181,134.9323,134.9895,4029.0
2019-11-19 15:00:00,141.65,141.68,141.56,141.56,3993.0,135.0181,135.0467,134.9323,134.9323,3993.0
2019-11-19 15:05:00,141.58,141.67,141.56,141.65,4975.0,134.9514,135.0371,134.9323,135.0181,4975.0
2019-11-19 15:10:00,141.69,141.69,141.42,141.42,3027.0,135.0562,135.0562,134.7988,134.7988,3027.0
2019-11-19 15:15:00,141.38,141.42,141.3,141.42,3823.0,134.7607,134.7988,134.6845,134.7988,3823.0
2019-11-19 15:20:00,141.43,141.44,141.36,141.39,7437.0,134.8084,134.8179,134.7417,134.7703,7437.0
2019-11-19 15:25:00,141.41,141.41,141.08,141.08,7943.0,134.7893,134.7893,134.4748,134.4748,7943.0
2019-11-19 15:30:00,141.11,141.22,141.11,141.19,7335.0,134.5034,134.6082,134.5034,134.5796,7335.0
2019-11-19 15:35:00,141.18,141.31,141.18,141.27,11979.0,134.5701,134.694,134.5701,134.6559,11979.0
2019-11-19 15:40:00,141.27,141.27,141.05,141.06,7666.0,134.6559,134.6559,134.4462,134.4557,7666.0
2019-11-19 15:45:00,141.06,141.12,140.9,141.11,20654.0,134.4557,134.5129,134.3032,134.5034,20654.0
2019-11-19 15:50:00,141.09,141.3,141.07,141.26,24209.0,134.4843,134.6845,134.4652,134.6463,24209.0
2019-11-19 15:55:00,141.23,141.31,141.15,141.15,32650.0,134.6177,134.694,134.5415,134.5415,32650.0
2019-11-20 09:30:00,140.76,141.08,140.76,141.08,7144.0,134.1697,134.4748,134.1697,134.4748,7144.0
2019-11-20 09:35:00,141.41,141.53,141.41,141.53,1000.0,134.7893,134.9037,134.7893,134.9037,1000.0
2019-11-20 09:40:00,141.68,142.42,141.37,142.4,8435.0,135.0467,135.752,134.7512,135.733,8435.0
2019-11-20 09:45:00,142.4,142.4,141.81,142.02,5613.0,135.733,135.733,135.1706,135.3708,5613.0
2019-11-20 09:50:00,142.05,142.24,141.97,141.98,2300.0,135.3994,135.5805,135.3231,135.3326,2300.0
2019-11-20 09:55:00,142.06,142.33,141.98,142.25,3761.0,135.4089,135.6662,135.3326,135.59,3761.0
2019-11-20 10:00:00,142.21,142.38,142.15,142.15,6943.0,135.5519,135.7139,135.4947,135.4947,6943.0
2019-11-20 10:05:00,142.14,142.26,142.13,142.25,1910.0,135.4851,135.5995,135.4756,135.59,1910.0
2019-11-20 10:10:00,142.31,142.41,142.09,142.09,3143.0,135.6472,135.7425,135.4375,135.4375,3143.0
2019-11-20 10:15:00,142.14,142.38,142.02,142.38,4234.0,135.4851,135.7139,135.3708,135.7139,4234.0
2019-11-20 10:20:00,142.33,142.42,142.2,142.28,5088.0,135.6662,135.752,135.5423,135.6186,5088.0
2019-11-20 10:25:00,142.38,142.58,142.24,142.46,9349.0,135.7139,135.9045,135.5805,135.7902,9349.0
2019-11-20 10:30:00,142.45,142.45,142.21,142.21,3892.0,135.7806,135.7806,135.5519,135.5519,3892.0
2019-11-20 10:35:00,142.25,142.25,141.93,141.93,4000.0,135.59,135.59,135.285,135.285,4000.0
2019-11-20 10:40:00,142.07,142.38,142.03,142.35,6203.0,135.4184,135.7139,135.3803,135.6853,6203.0
2019-11-20 10:45:00,142.4,142.4,142.24,142.32,10442.0,135.733,135.733,135.5805,135.6567,10442.0
2019-11-20 10:50:00,142.36,142.47,142.02,142.03,11025.0,135.6948,135.7997,135.3708,135.3803,11025.0
2019-11-20 10:55:00,141.99,142.1,141.94,142.01,2000.0,135.3422,135.447,135.2945,135.3612,2000.0
2019-11-20 11:00:00,142.08,142.08,141.9,141.9,1300.0,135.4279,135.4279,135.2564,135.2564,1300.0
2019-11-20 11:05:00,141.9,141.99,141.86,141.99,1147.0,135.2564,135.3422,135.2182,135.3422,1147.0
2019-11-20 11:10:00,141.89,141.89,141.61,141.81,3400.0,135.2468,135.2468,134.98,135.1706,3400.0
2019-11-20 11:15:00,141.75,141.84,141.62,141.84,8486.0,135.1134,135.1992,134.9895,135.1992,8486.0
2019-11-20 11:20:00,141.83,142.22,141.83,141.88,8794.0,135.1897,135.5614,135.1897,135.2373,8794.0
2019-11-20 11:25:00,141.93,141.97,141.83,141.83,1946.0,135.285,135.3231,135.1897,135.1897,1946.0
2019-11-20 11:30:00,141.8,141.85,141.74,141.74,2100.0,135.1611,135.2087,135.1039,135.1039,2100.0
2019-11-20 11:35:00,141.76,141.82,141.74,141.74,1697.0,135.1229,135.1801,135.1039,135.1039,1697.0
2019-11-20 11:40:00,141.73,141.76,141.71,141.76,1171.0,135.0943,135.1229,135.0753,135.1229,1171.0
2019-11-20 11:45:00,141.7,141.72,141.44,141.54,8100.0,135.0657,135.0848,134.8179,134.9132,8100.0
2019-11-20 11:50:00,141.49,141.67,141.46,141.63,4243.0,134.8656,135.0371,134.837,134.999,4243.0
2019-11-20 11:55:00,141.6,141.72,141.55,141.71,9100.0,134.9704,135.0848,134.9228,135.0753,9100.0
2019-11-20 12:00:00,141.75,141.82,141.55,141.56,3256.0,135.1134,135.1801,134.9228,134.9323,3256.0
2019-11-20 12:05:00,141.51,141.63,141.46,141.57,9748.0,134.8846,134.999,134.837,134.9418,9748.0
2019-11-20 12:10:00,141.62,141.63,141.51,141.6,3401.0,134.9895,134.999,134.8846,134.9704,3401.0
2019-11-20 12:15:00,141.6,141.62,141.41,141.47,1900.0,134.9704,134.9895,134.7893,134.8465,1900.0
2019-11-20 12:20:00,141.42,141.54,141.34,141.34,2056.0,134.7988,134.9132,134.7226,134.7226,2056.0
2019-11-20 12:25:00,141.31,141.37,141.21,141.25,1800.0,134.694,134.7512,134.5987,134.6368,1800.0
2019-11-20 12:30:00,141.25,141.26,141.05,141.11,2601.0,134.6368,134.6463,134.4462,134.5034,2601.0
2019-11-20 12:35:00,141.21,141.25,141.21,141.25,590.0,134.5987,134.6368,134.5987,134.6368,590.0
2019-11-20 12:40:00,141.31,141.36,141.31,141.35,500.0,134.694,134.7417,134.694,134.7321,500.0
2019-11-20 12:45:00,141.28,141.29,141.26,141.28,800.0,134.6654,134.6749,134.6463,134.6654,800.0
2019-11-20 12:50:00,141.26,141.35,141.22,141.29,2452.0,134.6463,134.7321,134.6082,134.6749,2452.0
2019-11-20 12:55:00,141.24,141.25,140.69,140.83,4677.0,134.6273,134.6368,134.103,134.2365,4677.0
2019-11-20 13:00:00,140.83,140.95,140.83,140.85,2026.0,134.2365,134.3509,134.2365,134.2555,2026.0
2019-11-20 13:05:00,140.79,140.79,140.57,140.57,2600.0,134.1983,134.1983,133.9886,133.9886,2600.0
2019-11-20 13:10:00,140.52,140.62,140.31,140.61,13676.0,133.941,134.0363,133.7408,134.0268,13676.0
2019-11-20 13:15:00,140.57,140.67,140.48,140.59,11599.0,133.9886,134.084,133.9029,134.0077,11599.0
2019-11-20 13:20:00,140.63,140.76,140.62,140.62,2305.0,134.0458,134.1697,134.0363,134.0363,2305.0
2019-11-20 13:25:00,140.68,140.8,140.68,140.71,3363.0,134.0935,134.2079,134.0935,134.1221,3363.0
2019-11-20 13:30:00,140.78,140.86,140.7,140.8,3000.0,134.1888,134.2651,134.1126,134.2079,3000.0
2019-11-20 13:35:00,140.8,140.85,140.75,140.78,2015.0,134.2079,134.2555,134.1602,134.1888,2015.0
2019-11-20 13:40:00,140.82,140.98,140.81,140.95,2645.0,134.2269,134.3794,134.2174,134.3509,2645.0
2019-11-20 13:45:00,140.96,141.0,140.86,140.92,4934.0,134.3604,134.3985,134.2651,134.3223,4934.0
2019-11-20 13:50:00,140.9,141.16,140.86,141.12,3587.0,134.3032,134.551,134.2651,134.5129,3587.0
2019-11-20 13:55:00,141.04,141.04,140.92,140.92,700.0,134.4366,134.4366,134.3223,134.3223,700.0
2019-11-20 14:00:00,140.93,140.93,140.84,140.84,3554.0,134.3318,134.3318,134.246,134.246,3554.0
2019-11-20 14:05:00,140.79,140.91,140.74,140.84,4415.0,134.1983,134.3127,134.1507,134.246,4415.0
2019-11-20 14:10:00,140.9,141.02,140.87,141.02,2834.0,134.3032,134.4176,134.2746,134.4176,2834.0
2019-11-20 14:15:00,141.03,141.04,140.86,140.92,5040.0,134.4271,134.4366,134.2651,134.3223,5040.0
2019-11-20 14:20:00,140.9,140.9,140.69,140.72,1600.0,134.3032,134.3032,134.103,134.1316,1600.0
2019-11-20 14:25:00,140.74,140.85,140.73,140.73,2543.0,134.1507,134.2555,134.1412,134.1412,2543.0
2019-11-20 14:30:00,140.74,140.77,140.44,140.53,2963.0,134.1507,134.1793,133.8647,133.9505,2963.0
2019-11-20 14:35:00,140.53,140.56,140.47,140.49,3409.0,133.9505,133.9791,133.8933,133.9124,3409.0
2019-11-20 14:40:00,140.5,140.58,140.43,140.5,3300.0,133.9219,133.9982,133.8552,133.9219,3300.0
2019-11-20 14:45:00,140.53,140.62,140.51,140.59,5258.0,133.9505,134.0363,133.9315,134.0077,5258.0
2019-11-20 14:50:00,140.6,140.73,140.6,140.68,4000.0,134.0172,134.1412,134.0172,134.0935,4000.0
2019-11-20 14:55:00,140.66,140.76,140.61,140.68,9648.0,134.0744,134.1697,134.0268,134.0935,9648.0
2019-11-20 15:00:00,140.69,140.73,140.56,140.59,6779.0,134.103,134.1412,133.9791,134.0077,6779.0
2019-11-20 15:05:00,140.53,140.58,140.41,140.46,3318.0,133.9505,133.9982,133.8361,133.8838,3318.0
2019-11-20 15:10:00,140.46,140.58,140.46,140.57,4149.0,133.8838,133.9982,133.8838,133.9886,4149.0
2019-11-20 15:15:00,140.53,140.54,140.39,140.39,3965.0,133.9505,133.96,133.8171,133.8171,3965.0
2019-11-20 15:20:00,140.39,140.4,140.28,140.33,6046.0,133.8171,133.8266,133.7122,133.7599,6046.0
2019-11-20 15:25:00,140.34,140.38,140.29,140.31,5681.0,133.7694,133.8075,133.7218,133.7408,5681.0
2019-11-20 15:30:00,140.34,140.34,140.24,140.3,8511.0,133.7694,133.7694,133.6741,133.7313,8511.0
2019-11-20 15:35:00,140.32,140.47,140.32,140.44,7363.0,133.7503,133.8933,133.7503,133.8647,7363.0
2019-11-20 15:40:00,140.44,140.7,140.44,140.68,7249.0,133.8647,134.1126,133.8647,134.0935,7249.0
2019-11-20 15:45:00,140.67,140.67,140.57,140.57,34275.0,134.084,134.084,133.9886,133.9886,34275.0
2019-11-20 15:50:00,140.59,140.63,140.5,140.62,22291.0,134.0077,134.0458,133.9219,134.0363,22291.0
2019-11-20 15:55:00,140.63,140.77,140.63,140.74,39431.0,134.0458,134.1793,134.0458,134.1507,39431.0
2019-11-21 09:30:00,140.0,141.45,140.0,140.7,7698.0,133.4453,134.8274,133.4453,134.1126,7698.0
2019-11-21 09:35:00,140.35,141.12,140.35,141.08,6813.0,133.7789,134.5129,133.7789,134.4748,6813.0
2019-11-21 09:40:00,140.75,141.03,140.39,140.42,8475.0,134.1602,134.4271,133.8171,133.8457,8475.0
2019-11-21 09:45:00,140.37,140.44,140.05,140.22,6315.0,133.798,133.8647,133.493,133.655,6315.0
2019-11-21 09:50:00,140.17,140.67,140.11,140.67,8098.0,133.6074,134.084,133.5502,134.084,8098.0
2019-11-21 09:55:00,140.54,140.87,140.53,140.85,6751.0,133.96,134.2746,133.9505,134.2555,6751.0
2019-11-21 10:00:00,140.71,140.79,140.33,140.54,7186.0,134.1221,134.1983,133.7599,133.96,7186.0
2019-11-21 10:05:00,140.54,140.79,140.41,140.74,7821.0,133.96,134.1983,133.8361,134.1507,7821.0
2019-11-21 10:10:00,140.75,140.78,140.55,140.62,10579.0,134.1602,134.1888,133.9696,134.0363,10579.0
2019-11-21 10:15:00,140.66,141.04,140.66,140.71,7054.0,134.0744,134.4366,134.0744,134.1221,7054.0
2019-11-21 10:20:00,140.69,140.81,140.57,140.6,4029.0,134.103,134.2174,133.9886,134.0172,4029.0
2019-11-21 10:25:00,140.64,140.83,140.54,140.55,5138.0,134.0554,134.2365,133.96,133.9696,5138.0
2019-11-21 10:30:00,140.61,140.61,140.24,140.59,9152.0,134.0268,134.0268,133.6741,134.0077,9152.0
2019-11-21 10:35:00,140.59,140.86,140.56,140.86,2562.0,134.0077,134.2651,133.9791,134.2651,2562.0
2019-11-21 10:40:00,140.91,141.15,140.81,141.15,3825.0,134.3127,134.5415,134.2174,134.5415,3825.0
2019-11-21 10:45:00,141.1,141.47,140.99,141.34,4742.0,134.4938,134.8465,134.389,134.7226,4742.0
2019-11-21 10:50:00,141.34,141.69,141.28,141.63,8025.0,134.7226,135.0562,134.6654,134.999,8025.0
2019-11-21 10:55:00,141.69,141.69,141.35,141.41,7700.0,135.0562,135.0562,134.7321,134.7893,7700.0
2019-11-21 11:00:00,141.44,141.68,141.4,141.56,9200.0,134.8179,135.0467,134.7798,134.9323,9200.0
2019-11-21 11:05:00,141.58,141.88,141.51,141.88,8828.0,134.9514,135.2373,134.8846,135.2373,8828.0
2019-11-21 11:10:00,141.86,141.93,141.56,141.58,5975.0,135.2182,135.285,134.9323,134.9514,5975.0
2019-11-21 11:15:00,141.53,141.73,141.49,141.69,6423.0,134.9037,135.0943,134.8656,135.0562,6423.0
2019-11-21 11:20:00,141.62,141.64,141.34,141.37,5723.0,134.9895,135.0085,134.7226,134.7512,5723.0
2019-11-21 11:25:00,141.37,141.52,141.17,141.18,8669.0,134.7512,134.8942,134.5606,134.5701,8669.0
2019-11-21 11:30:00,141.17,141.42,141.13,141.31,19885.0,134.5606,134.7988,134.5224,134.694,19885.0
2019-11-21 11:35:00,141.33,141.37,141.24,141.25,9714.0,134.7131,134.7512,134.6273,134.6368,9714.0
2019-11-21 11:40:00,141.37,141.38,141.07,141.13,13462.0,134.7512,134.7607,134.4652,134.5224,13462.0
2019-11-21 11:45:00,141.14,141.29,141.13,141.19,9612.0,134.532,134.6749,134.5224,134.5796,9612.0
2019-11-21 11:50:00,141.24,141.35,141.14,141.23,11766.0,134.6273,134.7321,134.532,134.6177,11766.0
2019-11-21 11:55:00,141.26,141.39,141.18,141.35,8386.0,134.6463,134.7703,134.5701,134.7321,8386.0
2019-11-21 12:00:00,141.32,141.34,141.1,141.11,7816.0,134.7035,134.7226,134.4938,134.5034,7816.0
2019-11-21 12:05:00,141.14,141.14,140.79,140.83,4249.0,134.532,134.532,134.1983,134.2365,4249.0
2019-11-21 12:10:00,140.82,141.02,140.8,140.98,4774.0,134.2269,134.4176,134.2079,134.3794,4774.0
2019-11-21 12:15:00,140.97,140.97,140.56,140.56,2306.0,134.3699,134.3699,133.9791,133.9791,2306.0
2019-11-21 12:20:00,140.58,140.63,140.49,140.63,2049.0,133.9982,134.0458,133.9124,134.0458,2049.0
2019-11-21 12:25:00,140.59,140.87,140.59,140.76,4968.0,134.0077,134.2746,134.0077,134.1697,4968.0
2019-11-21 12:30:00,140.73,140.77,140.64,140.64,3267.0,134.1412,134.1793,134.0554,134.0554,3267.0
2019-11-21 12:35:00,140.6,140.7,140.46,140.46,3337.0,134.0172,134.1126,133.8838,133.8838,3337.0
2019-11-21 12:40:00,140.41,140.42,140.21,140.22,5401.0,133.8361,133.8457,133.6455,133.655,5401.0
2019-11-21 12:45:00,140.31,140.32,140.09,140.09,3800.0,133.7408,133.7503,133.5311,133.5311,3800.0
2019-11-21 12:50:00,140.08,140.14,140.02,140.08,2300.0,133.5216,133.5788,133.4644,133.5216,2300.0
2019-11-21 12:55:00,140.07,140.11,140.01,140.11,2544.0,133.5121,133.5502,133.4549,133.5502,2544.0
2019-11-21 13:00:00,140.1,140.25,140.1,140.18,3676.0,133.5406,133.6836,133.5406,133.6169,3676.0
2019-11-21 13:05:00,140.18,140.39,140.18,140.32,5616.0,133.6169,133.8171,133.6169,133.7503,5616.0
2019-11-21 13:10:00,140.35,140.35,140.23,140.28,3418.0,133.7789,133.7789,133.6646,133.7122,3418.0
2019-11-21 13:15:00,140.25,140.29,140.23,140.25,3921.0,133.6836,133.7218,133.6646,133.6836,3921.0
2019-11-21 13:20:00,140.26,140.32,140.25,140.32,1640.0,133.6932,133.7503,133.6836,133.7503,1640.0
2019-11-21 13:25:00,140.31,140.36,140.3,140.34,1725.0,133.7408,133.7885,133.7313,133.7694,1725.0
2019-11-21 13:30:00,140.37,140.38,140.04,140.06,8013.0,133.798,133.8075,133.4835,133.5025,8013.0
2019-11-21 13:35:00,140.07,140.18,140.07,140.08,700.0,133.5121,133.6169,133.5121,133.5216,700.0
2019-11-21 13:40:00,140.1,140.11,139.95,139.96,3553.0,133.5406,133.5502,133.3977,133.4072,3553.0
2019-11-21 13:45:00,139.96,140.13,139.96,140.08,4210.0,133.4072,133.5692,133.4072,133.5216,4210.0
2019-11-21 13:50:00,140.06,140.09,139.96,140.09,2368.0,133.5025,133.5311,133.4072,133.5311,2368.0
2019-11-21 13:55:00,140.04,140.05,139.92,139.95,3002.0,133.4835,133.493,133.3691,133.3977,3002.0
2019-11-21 14:00:00,139.97,140.13,139.97,140.08,3800.0,133.4167,133.5692,133.4167,133.5216,3800.0
2019-11-21 14:05:00,140.11,140.36,140.11,140.36,3035.0,133.5502,133.7885,133.5502,133.7885,3035.0
2019-11-21 14:10:00,140.3,140.39,140.29,140.31,2810.0,133.7313,133.8171,133.7218,133.7408,2810.0
2019-11-21 14:15:00,140.3,140.44,140.25,140.37,2935.0,133.7313,133.8647,133.6836,133.798,2935.0
2019-11-21 14:20:00,140.35,140.43,140.32,140.41,3716.0,133.7789,133.8552,133.7503,133.8361,3716.0
2019-11-21 14:25:00,140.44,140.62,140.44,140.62,3845.0,133.8647,134.0363,133.8647,134.0363,3845.0
2019-11-21 14:30:00,140.59,140.64,140.55,140.64,3809.0,134.0077,134.0554,133.9696,134.0554,3809.0
2019-11-21 14:35:00,140.64,140.7,140.58,140.69,4629.0,134.0554,134.1126,133.9982,134.103,4629.0
2019-11-21 14:40:00,140.69,140.71,140.58,140.59,3046.0,134.103,134.1221,133.9982,134.0077,3046.0
2019-11-21 14:45:00,140.59,140.64,140.55,140.61,3456.0,134.0077,134.0554,133.9696,134.0268,3456.0
2019-11-21 14:50:00,140.62,140.62,140.39,140.45,4880.0,134.0363,134.0363,133.8171,133.8743,4880.0
2019-11-21 14:55:00,140.43,140.64,140.43,140.62,7326.0,133.8552,134.0554,133.8552,134.0363,7326.0
2019-11-21 15:00:00,140.63,140.67,140.48,140.48,5000.0,134.0458,134.084,133.9029,133.9029,5000.0
2019-11-21 15:05:00,140.42,140.47,140.39,140.46,16240.0,133.8457,133.8933,133.8171,133.8838,16240.0
2019-11-21 15:10:00,140.48,140.48,140.41,140.44,6615.0,133.9029,133.9029,133.8361,133.8647,6615.0
2019-11-21 15:15:00,140.47,140.51,140.42,140.44,6510.0,133.8933,133.9315,133.8457,133.8647,6510.0
2019-11-21 15:20:00,140.44,140.47,140.32,140.32,12099.0,133.8647,133.8933,133.7503,133.7503,12099.0
2019-11-21 15:25:00,140.34,140.36,140.15,140.19,13344.0,133.7694,133.7885,133.5883,133.6264,13344.0
2019-11-21 15:30:00,140.2,140.35,140.17,140.35,12877.0,133.636,133.7789,133.6074,133.7789,12877.0
2019-11-21 15:35:00,140.32,140.4,140.32,140.34,11437.0,133.7503,133.8266,133.7503,133.7694,11437.0
2019-11-21 15:40:00,140.34,140.49,140.31,140.43,11363.0,133.7694,133.9124,133.7408,133.8552,11363.0
2019-11-21 15:45:00,140.43,140.43,140.26,140.28,13885.0,133.8552,133.8552,133.6932,133.7122,13885.0
2019-11-21 15:50:00,140.26,140.36,140.18,140.27,22545.0,133.6932,133.7885,133.6169,133.7027,22545.0
2019-11-21 15:55:00,140.26,140.67,140.26,140.57,100722.0,133.6932,134.084,133.6932,133.9886,100722.0
2019-11-22 09:30:00,141.56,141.56,140.51,141.24,14617.0,134.9323,134.9323,133.9315,134.6273,14617.0
2019-11-22 09:35:00,141.2,141.3,141.13,141.29,700.0,134.5891,134.6845,134.5224,134.6749,700.0
2019-11-22 09:40:00,141.24,141.5,141.17,141.5,1763.0,134.6273,134.8751,134.5606,134.8751,1763.0
2019-11-22 09:45:00,141.67,141.9,141.23,141.23,3234.0,135.0371,135.2564,134.6177,134.6177,3234.0
2019-11-22 09:50:00,141.03,141.37,141.02,141.37,1810.0,134.4271,134.7512,134.4176,134.7512,1810.0
2019-11-22 09:55:00,141.35,141.72,141.26,141.49,2800.0,134.7321,135.0848,134.6463,134.8656,2800.0
2019-11-22 10:00:00,141.37,141.56,141.29,141.29,2380.0,134.7512,134.9323,134.6749,134.6749,2380.0
2019-11-22 10:05:00,141.22,141.51,141.21,141.42,8909.0,134.6082,134.8846,134.5987,134.7988,8909.0
2019-11-22 10:10:00,141.32,141.34,141.08,141.15,2300.0,134.7035,134.7226,134.4748,134.5415,2300.0
2019-11-22 10:15:00,141.15,141.28,141.01,141.01,2686.0,134.5415,134.6654,134.408,134.408,2686.0
2019-11-22 10:20:00,141.08,141.08,140.53,140.55,2813.0,134.4748,134.4748,133.9505,133.9696,2813.0
2019-11-22 10:25:00,140.67,140.67,140.42,140.49,1200.0,134.084,134.084,133.8457,133.9124,1200.0
2019-11-22 10:30:00,140.4,140.57,140.34,140.43,2620.0,133.8266,133.9886,133.7694,133.8552,2620.0
2019-11-22 10:35:00,140.39,140.51,140.3,140.3,6464.0,133.8171,133.9315,133.7313,133.7313,6464.0
2019-11-22 10:40:00,140.4,140.48,140.39,140.47,2944.0,133.8266,133.9029,133.8171,133.8933,2944.0
2019-11-22 10:45:00,140.55,140.72,140.5,140.57,2920.0,133.9696,134.1316,133.9219,133.9886,2920.0
2019-11-22 10:50:00,140.54,140.69,140.51,140.6,8120.0,133.96,134.103,133.9315,134.0172,8120.0
2019-11-22 10:55:00,140.63,140.74,140.63,140.72,700.0,134.0458,134.1507,134.0458,134.1316,700.0
2019-11-22 11:00:00,140.89,140.96,140.74,140.77,6082.0,134.2937,134.3604,134.1507,134.1793,6082.0
2019-11-22 11:05:00,140.77,140.83,140.69,140.76,2161.0,134.1793,134.2365,134.103,134.1697,2161.0
2019-11-22 11:10:00,140.7,140.7,140.32,140.43,1655.0,134.1126,134.1126,133.7503,133.8552,1655.0
2019-11-22 11:15:00,140.33,140.47,140.32,140.35,2299.0,133.7599,133.8933,133.7503,133.7789,2299.0
2019-11-22 11:20:00,140.33,140.34,140.12,140.3,2912.0,133.7599,133.7694,133.5597,133.7313,2912.0
2019-11-22 11:25:00,140.26,140.26,140.17,140.18,4733.0,133.6932,133.6932,133.6074,133.6169,4733.0
2019-11-22 11:30:00,140.25,140.35,140.13,140.35,6705.0,133.6836,133.7789,133.5692,133.7789,6705.0
2019-11-22 11:35:00,140.39,140.53,140.3,140.53,3043.0,133.8171,133.9505,133.7313,133.9505,3043.0
2019-11-22 11:40:00,140.49,140.63,140.47,140.58,9176.0,133.9124,134.0458,133.8933,133.9982,9176.0
2019-11-22 11:45:00,140.66,140.67,140.52,140.58,3102.0,134.0744,134.084,133.941,133.9982,3102.0
2019-11-22 11:50:00,140.54,140.58,140.45,140.47,2864.0,133.96,133.9982,133.8743,133.8933,2864.0
2019-11-22 11:55:00,140.5,140.57,140.45,140.45,1525.0,133.9219,133.9886,133.8743,133.8743,1525.0
2019-11-22 12:00:00,140.45,140.46,140.31,140.34,2871.0,133.8743,133.8838,133.7408,133.7694,2871.0
2019-11-22 12:05:00,140.31,140.31,140.11,140.18,6717.0,133.7408,133.7408,133.5502,133.6169,6717.0
2019-11-22 12:10:00,140.19,140.19,140.04,140.14,2600.0,133.6264,133.6264,133.4835,133.5788,2600.0
2019-11-22 12:15:00,140.11,140.28,139.96,140.22,5445.0,133.5502,133.7122,133.4072,133.655,5445.0
2019-11-22 12:20:00,140.18,140.27,139.99,140.0,11600.0,133.6169,133.7027,133.4358,133.4453,11600.0
2019-11-22 12:25:00,140.0,140.3,139.94,140.29,9372.0,133.4453,133.7313,133.3881,133.7218,9372.0
2019-11-22 12:30:00,140.31,140.47,140.3,140.47,2120.0,133.7408,133.8933,133.7313,133.8933,2120.0
2019-11-22 12:35:00,140.48,140.55,140.3,140.44,4427.0,133.9029,133.9696,133.7313,133.8647,4427.0
2019-11-22 12:40:00,140.43,140.44,140.22,140.37,2758.0,133.8552,133.8647,133.655,133.798,2758.0
2019-11-22 12:45:00,140.39,140.39,140.05,140.08,3598.0,133.8171,133.8171,133.493,133.5216,3598.0
2019-11-22 12:50:00,140.09,140.09,139.9,139.97,5907.0,133.5311,133.5311,133.35,133.4167,5907.0
2019-11-22 12:55:00,139.98,140.04,139.63,139.71,30609.0,133.4263,133.4835,133.0927,133.1689,30609.0
2019-11-22 13:00:00,139.66,139.75,139.42,139.48,21337.0,133.1212,133.207,132.8925,132.9497,21337.0
2019-11-22 13:05:00,139.5,139.57,139.44,139.57,19047.0,132.9687,133.0355,132.9115,133.0355,19047.0
2019-11-22 13:10:00,139.57,139.6,139.52,139.56,25152.0,133.0355,133.0641,132.9878,133.0259,25152.0
2019-11-22 13:15:00,139.58,139.58,139.49,139.49,6585.0,133.045,133.045,132.9592,132.9592,6585.0
2019-11-22 13:20:00,139.46,139.5,139.45,139.49,5869.0,132.9306,132.9687,132.9211,132.9592,5869.0
2019-11-22 13:25:00,139.5,139.91,139.48,139.8,22635.0,132.9687,133.3595,132.9497,133.2547,22635.0
2019-11-22 13:30:00,139.79,139.99,139.77,139.81,12886.0,133.2452,133.4358,133.2261,133.2642,12886.0
2019-11-22 13:35:00,139.78,139.85,139.74,139.74,6009.0,133.2356,133.3024,133.1975,133.1975,6009.0
2019-11-22 13:40:00,139.75,139.75,139.6,139.64,7942.0,133.207,133.207,133.0641,133.1022,7942.0
2019-11-22 13:45:00,139.62,139.62,139.45,139.46,5674.0,133.0831,133.0831,132.9211,132.9306,5674.0
2019-11-22 13:50:00,139.43,139.52,139.36,139.5,6903.0,132.902,132.9878,132.8353,132.9687,6903.0
2019-11-22 13:55:00,139.5,139.59,139.49,139.53,5600.0,132.9687,133.0545,132.9592,132.9973,5600.0
2019-11-22 14:00:00,139.55,139.76,139.55,139.69,6041.0,133.0164,133.2166,133.0164,133.1498,6041.0
2019-11-22 14:05:00,139.74,139.78,139.59,139.62,2707.0,133.1975,133.2356,133.0545,133.0831,2707.0
2019-11-22 14:10:00,139.65,139.65,139.52,139.58,2284.0,133.1117,133.1117,132.9878,133.045,2284.0
2019-11-22 14:15:00,139.6,139.65,139.54,139.64,3983.0,133.0641,133.1117,133.0069,133.1022,3983.0
2019-11-22 14:20:00,139.63,139.65,139.57,139.61,8030.0,133.0927,133.1117,133.0355,133.0736,8030.0
2019-11-22 14:25:00,139.61,139.61,139.34,139.34,7612.0,133.0736,133.0736,132.8162,132.8162,7612.0
2019-11-22 14:30:00,139.32,139.34,139.17,139.2,8464.0,132.7972,132.8162,132.6542,132.6828,8464.0
2019-11-22 14:35:00,139.2,139.23,138.98,139.12,17621.0,132.6828,132.7114,132.4731,132.6065,17621.0
2019-11-22 14:40:00,139.12,139.15,138.9,138.9,18659.0,132.6065,132.6351,132.3968,132.3968,18659.0
2019-11-22 14:45:00,138.91,139.01,138.91,138.93,6304.0,132.4064,132.5017,132.4064,132.4254,6304.0
2019-11-22 14:50:00,138.92,139.27,138.92,139.24,11563.0,132.4159,132.7495,132.4159,132.7209,11563.0
2019-11-22 14:55:00,139.23,139.26,138.94,138.94,11833.0,132.7114,132.74,132.435,132.435,11833.0
2019-11-22 15:00:00,138.96,139.01,138.8,139.0,13522.0,132.454,132.5017,132.3015,132.4921,13522.0
2019-11-22 15:05:00,138.99,139.0,138.77,138.81,5719.0,132.4826,132.4921,132.2729,132.311,5719.0
2019-11-22 15:10:00,138.78,138.81,138.62,138.65,6912.0,132.2824,132.311,132.1299,132.1585,6912.0
2019-11-22 15:15:00,138.64,138.68,138.58,138.6,8243.0,132.149,132.1871,132.0918,132.1109,8243.0
2019-11-22 15:20:00,138.58,138.74,138.48,138.6,14983.0,132.0918,132.2443,131.9965,132.1109,14983.0
2019-11-22 15:25:00,138.59,138.6,138.44,138.5,10053.0,132.1013,132.1109,131.9584,132.0156,10053.0
2019-11-22 15:30:00,138.52,138.77,138.52,138.72,9685.0,132.0346,132.2729,132.0346,132.2253,9685.0
2019-11-22 15:35:00,138.71,138.77,138.61,138.64,12763.0,132.2157,132.2729,132.1204,132.149,12763.0
2019-11-22 15:40:00,138.61,138.61,138.38,138.38,15531.0,132.1204,132.1204,131.9012,131.9012,15531.0
2019-11-22 15:45:00,138.42,138.74,138.42,138.72,32229.0,131.9393,132.2443,131.9393,132.2253,32229.0
2019-11-22 15:50:00,138.68,138.7,138.5,138.68,28038.0,132.1871,132.2062,132.0156,132.1871,28038.0
2019-11-22 15:55:00,138.68,138.77,138.4,138.55,107197.0,132.1871,132.2729,131.9202,132.0632,107197.0
2019-11-25 09:30:00,139.3,139.3,138.83,139.0,9816.0,132.7781,132.7781,132.3301,132.4921,9816.0
2019-11-25 09:35:00,139.16,139.87,139.04,139.19,9878.0,132.6447,133.3214,132.5303,132.6733,9878.0
2019-11-25 09:40:00,139.13,139.15,138.69,138.83,8779.0,132.6161,132.6351,132.1967,132.3301,8779.0
2019-11-25 09:45:00,138.92,139.13,138.92,139.13,5364.0,132.4159,132.6161,132.4159,132.6161,5364.0
2019-11-25 09:50:00,139.2,139.81,139.18,139.75,6882.0,132.6828,133.2642,132.6637,133.207,6882.0
2019-11-25 09:55:00,139.89,140.0,139.41,139.57,4122.0,133.3405,133.4453,132.883,133.0355,4122.0
2019-11-25 10:00:00,139.56,139.63,139.42,139.46,2300.0,133.0259,133.0927,132.8925,132.9306,2300.0
2019-11-25 10:05:00,139.37,139.44,139.25,139.28,5676.0,132.8448,132.9115,132.7304,132.759,5676.0
2019-11-25 10:10:00,139.24,139.32,139.04,139.07,18941.0,132.7209,132.7972,132.5303,132.5589,18941.0
2019-11-25 10:15:00,139.14,139.22,138.95,139.03,3601.0,132.6256,132.7018,132.4445,132.5207,3601.0
2019-11-25 10:20:00,138.99,139.3,138.95,139.28,8297.0,132.4826,132.7781,132.4445,132.759,8297.0
2019-11-25 10:25:00,139.27,139.3,139.13,139.18,10607.0,132.7495,132.7781,132.6161,132.6637,10607.0
2019-11-25 10:30:00,139.16,139.35,139.16,139.24,8177.0,132.6447,132.8258,132.6447,132.7209,8177.0
2019-11-25 10:35:00,139.24,139.25,139.16,139.23,5170.0,132.7209,132.7304,132.6447,132.7114,5170.0
2019-11-25 10:40:00,139.14,139.37,139.14,139.34,11009.0,132.6256,132.8448,132.6256,132.8162,11009.0
2019-11-25 10:45:00,139.38,139.4,139.17,139.17,12378.0,132.8544,132.8734,132.6542,132.6542,12378.0
2019-11-25 10:50:00,139.24,139.37,139.23,139.27,8909.0,132.7209,132.8448,132.7114,132.7495,8909.0
2019-11-25 10:55:00,139.29,139.41,139.24,139.38,5354.0,132.7686,132.883,132.7209,132.8544,5354.0
2019-11-25 11:00:00,139.42,139.75,139.39,139.74,4533.0,132.8925,133.207,132.8639,133.1975,4533.0
2019-11-25 11:05:00,139.78,139.84,139.63,139.68,4599.0,133.2356,133.2928,133.0927,133.1403,4599.0
2019-11-25 11:10:00,139.7,139.74,139.53,139.64,4976.0,133.1594,133.1975,132.9973,133.1022,4976.0
2019-11-25 11:15:00,139.64,139.89,139.64,139.8,5001.0,133.1022,133.3405,133.1022,133.2547,5001.0
2019-11-25 11:20:00,139.8,140.05,139.76,139.79,5978.0,133.2547,133.493,133.2166,133.2452,5978.0
2019-11-25 11:25:00,139.77,139.9,139.64,139.84,4643.0,133.2261,133.35,133.1022,133.2928,4643.0
2019-11-25 11:30:00,139.84,139.99,139.74,139.99,4477.0,133.2928,133.4358,133.1975,133.4358,4477.0
2019-11-25 11:35:00,139.95,140.05,139.78,140.01,25868.0,133.3977,133.493,133.2356,133.4549,25868.0
2019-11-25 11:40:00,140.02,140.25,140.02,140.1,5052.0,133.4644,133.6836,133.4644,133.5406,5052.0
2019-11-25 11:45:00,140.08,140.08,139.92,140.01,3010.0,133.5216,133.5216,133.3691,133.4549,3010.0
2019-11-25 11:50:00,140.07,140.07,139.9,139.97,5029.0,133.5121,133.5121,133.35,133.4167,5029.0
2019-11-25 11:55:00,139.97,140.13,139.91,140.11,5954.0,133.4167,133.5692,133.3595,133.5502,5954.0
2019-11-25 12:00:00,140.11,140.16,140.0,140.06,6544.0,133.5502,133.5978,133.4453,133.5025,6544.0
2019-11-25 12:05:00,140.06,140.06,139.77,139.77,2963.0,133.5025,133.5025,133.2261,133.2261,2963.0
2019-11-25 12:10:00,139.87,139.98,139.85,139.94,1572.0,133.3214,133.4263,133.3024,133.3881,1572.0
2019-11-25 12:15:00,139.96,139.99,139.8,139.8,3798.0,133.4072,133.4358,133.2547,133.2547,3798.0
2019-11-25 12:20:00,139.72,139.83,139.69,139.78,1630.0,133.1784,133.2833,133.1498,133.2356,1630.0
2019-11-25 12:25:00,139.8,139.81,139.59,139.62,2463.0,133.2547,133.2642,133.0545,133.0831,2463.0
2019-11-25 12:30:00,139.56,139.62,139.49,139.62,2801.0,133.0259,133.0831,132.9592,133.0831,2801.0
2019-11-25 12:35:00,139.59,139.61,139.5,139.61,3051.0,133.0545,133.0736,132.9687,133.0736,3051.0
2019-11-25 12:40:00,139.61,139.72,139.6,139.69,2289.0,133.0736,133.1784,133.0641,133.1498,2289.0
2019-11-25 12:45:00,139.66,139.69,139.62,139.69,2889.0,133.1212,133.1498,133.0831,133.1498,2889.0
2019-11-25 12:50:00,139.72,139.72,139.6,139.63,2057.0,133.1784,133.1784,133.0641,133.0927,2057.0
2019-11-25 12:55:00,139.67,139.8,139.67,139.77,7600.0,133.1308,133.2547,133.1308,133.2261,7600.0
2019-11-25 13:00:00,139.8,140.03,139.76,140.03,7799.0,133.2547,133.4739,133.2166,133.4739,7799.0
2019-11-25 13:05:00,140.03,140.05,139.97,140.04,5268.0,133.4739,133.493,133.4167,133.4835,5268.0
2019-11-25 13:10:00,140.01,140.08,139.95,140.03,7324.0,133.4549,133.5216,133.3977,133.4739,7324.0
2019-11-25 13:15:00,140.03,140.06,139.91,139.93,3634.0,133.4739,133.5025,133.3595,133.3786,3634.0
2019-11-25 13:20:00,139.95,140.06,139.81,139.82,21831.0,133.3977,133.5025,133.2642,133.2738,21831.0
2019-11-25 13:25:00,139.81,139.89,139.79,139.89,3399.0,133.2642,133.3405,133.2452,133.3405,3399.0
2019-11-25 13:30:00,139.89,140.0,139.89,140.0,2430.0,133.3405,133.4453,133.3405,133.4453,2430.0
2019-11-25 13:35:00,140.02,140.07,139.84,139.86,6616.0,133.4644,133.5121,133.2928,133.3119,6616.0
2019-11-25 13:40:00,139.81,140.0,139.81,139.98,2871.0,133.2642,133.4453,133.2642,133.4263,2871.0
2019-11-25 13:45:00,139.98,140.09,139.92,140.02,5900.0,133.4263,133.5311,133.3691,133.4644,5900.0
2019-11-25 13:50:00,140.0,140.03,139.95,139.96,2986.0,133.4453,133.4739,133.3977,133.4072,2986.0
2019-11-25 13:55:00,139.96,139.98,139.93,139.96,1557.0,133.4072,133.4263,133.3786,133.4072,1557.0
2019-11-25 14:00:00,139.93,140.05,139.89,140.05,5167.0,133.3786,133.493,133.3405,133.493,5167.0
2019-11-25 14:05:00,140.06,140.06,139.97,139.97,4269.0,133.5025,133.5025,133.4167,133.4167,4269.0
2019-11-25 14:10:00,140.05,140.05,139.88,139.88,3860.0,133.493,133.493,133.3309,133.3309,3860.0
2019-11-25 14:15:00,139.84,139.9,139.84,139.89,3111.0,133.2928,133.35,133.2928,133.3405,3111.0
2019-11-25 14:20:00,139.88,139.88,139.77,139.78,2346.0,133.3309,133.3309,133.2261,133.2356,2346.0
2019-11-25 14:25:00,139.75,139.78,139.69,139.77,2621.0,133.207,133.2356,133.1498,133.2261,2621.0
2019-11-25 14:30:00,139.81,139.81,139.7,139.72,4839.0,133.2642,133.2642,133.1594,133.1784,4839.0
2019-11-25 14:35:00,139.68,139.73,139.67,139.68,1105.0,133.1403,133.188,133.1308,133.1403,1105.0
2019-11-25 14:40:00,139.64,139.84,139.64,139.84,4450.0,133.1022,133.2928,133.1022,133.2928,4450.0
2019-11-25 14:45:00,139.85,139.87,139.77,139.86,4067.0,133.3024,133.3214,133.2261,133.3119,4067.0
2019-11-25 14:50:00,139.86,139.89,139.79,139.79,17714.0,133.3119,133.3405,133.2452,133.2452,17714.0
2019-11-25 14:55:00,139.79,139.86,139.76,139.78,3183.0,133.2452,133.3119,133.2166,133.2356,3183.0
2019-11-25 15:00:00,139.78,139.79,139.75,139.78,3482.0,133.2356,133.2452,133.207,133.2356,3482.0
2019-11-25 15:05:00,139.78,139.92,139.67,139.89,11446.0,133.2356,133.3691,133.1308,133.3405,11446.0
2019-11-25 15:10:00,139.89,140.04,139.89,140.02,3505.0,133.3405,133.4835,133.3405,133.4644,3505.0
2019-11-25 15:15:00,140.07,140.25,140.07,140.23,4945.0,133.5121,133.6836,133.5121,133.6646,4945.0
2019-11-25 15:20:00,140.25,140.28,140.18,140.2,6443.0,133.6836,133.7122,133.6169,133.636,6443.0
2019-11-25 15:25:00,140.18,140.22,140.17,140.19,5163.0,133.6169,133.655,133.6074,133.6264,5163.0
2019-11-25 15:30:00,140.17,140.28,140.15,140.2,13079.0,133.6074,133.7122,133.5883,133.636,13079.0
2019-11-25 15:35:00,140.2,140.2,139.97,139.97,9101.0,133.636,133.636,133.4167,133.4167,9101.0
2019-11-25 15:40:00,139.96,140.01,139.93,139.96,10652.0,133.4072,133.4549,133.3786,133.4072,10652.0
2019-11-25 15:45:00,139.95,140.08,139.94,140.08,15460.0,133.3977,133.5216,133.3881,133.5216,15460.0
2019-11-25 15:50:00,140.09,140.37,140.06,140.28,33095.0,133.5311,133.798,133.5025,133.7122,33095.0
2019-11-25 15:55:00,140.3,140.37,140.15,140.28,49622.0,133.7313,133.798,133.5883,133.7122,49622.0
2019-11-26 09:30:00,140.5,141.34,140.5,141.02,7346.0,133.9219,134.7226,133.9219,134.4176,7346.0
2019-11-26 09:35:00,141.25,141.31,140.86,141.21,1610.0,134.6368,134.694,134.2651,134.5987,1610.0
2019-11-26 09:40:00,140.85,140.95,140.61,140.78,2850.0,134.2555,134.3509,134.0268,134.1888,2850.0
2019-11-26 09:45:00,140.75,140.96,140.27,140.55,5314.0,134.1602,134.3604,133.7027,133.9696,5314.0
2019-11-26 09:50:00,140.5,140.67,140.46,140.65,1500.0,133.9219,134.084,133.8838,134.0649,1500.0
2019-11-26 09:55:00,140.85,140.85,140.57,140.57,2800.0,134.2555,134.2555,133.9886,133.9886,2800.0
2019-11-26 10:00:00,140.65,140.82,140.49,140.73,3400.0,134.0649,134.2269,133.9124,134.1412,3400.0
2019-11-26 10:05:00,140.55,140.63,140.5,140.61,2501.0,133.9696,134.0458,133.9219,134.0268,2501.0
2019-11-26 10:10:00,140.54,140.75,140.53,140.7,994.0,133.96,134.1602,133.9505,134.1126,994.0
2019-11-26 10:15:00,140.78,140.85,140.73,140.74,1317.0,134.1888,134.2555,134.1412,134.1507,1317.0
2019-11-26 10:20:00,140.77,140.89,140.74,140.89,1738.0,134.1793,134.2937,134.1507,134.2937,1738.0
2019-11-26 10:25:00,140.94,140.99,140.87,140.99,2761.0,134.3413,134.389,134.2746,134.389,2761.0
2019-11-26 10:30:00,140.96,141.12,140.86,140.95,2925.0,134.3604,134.5129,134.2651,134.3509,2925.0
2019-11-26 10:35:00,141.0,141.1,140.9,141.09,5413.0,134.3985,134.4938,134.3032,134.4843,5413.0
2019-11-26 10:40:00,141.16,141.16,141.03,141.09,3600.0,134.551,134.551,134.4271,134.4843,3600.0
2019-11-26 10:45:00,141.11,141.36,141.11,141.36,3370.0,134.5034,134.7417,134.5034,134.7417,3370.0
2019-11-26 10:50:00,141.41,141.41,141.28,141.29,2723.0,134.7893,134.7893,134.6654,134.6749,2723.0
2019-11-26 10:55:00,141.36,141.37,141.17,141.19,4002.0,134.7417,134.7512,134.5606,134.5796,4002.0
2019-11-26 11:00:00,141.2,141.26,141.12,141.18,4623.0,134.5891,134.6463,134.5129,134.5701,4623.0
2019-11-26 11:05:00,141.21,141.21,141.06,141.09,1627.0,134.5987,134.5987,134.4557,134.4843,1627.0
2019-11-26 11:10:00,141.06,141.13,141.01,141.01,1355.0,134.4557,134.5224,134.408,134.408,1355.0
2019-11-26 11:15:00,140.97,141.18,140.97,141.12,3322.0,134.3699,134.5701,134.3699,134.5129,3322.0
2019-11-26 11:20:00,141.17,141.23,141.12,141.15,1702.0,134.5606,134.6177,134.5129,134.5415,1702.0
2019-11-26 11:25:00,141.14,141.14,141.02,141.04,1601.0,134.532,134.532,134.4176,134.4366,1601.0
2019-11-26 11:30:00,141.01,141.21,141.0,141.14,4931.0,134.408,134.5987,134.3985,134.532,4931.0
2019-11-26 11:35:00,141.16,141.36,141.12,141.17,4698.0,134.551,134.7417,134.5129,134.5606,4698.0
2019-11-26 11:40:00,141.21,141.26,141.09,141.13,1800.0,134.5987,134.6463,134.4843,134.5224,1800.0
2019-11-26 11:45:00,141.07,141.24,141.07,141.21,4400.0,134.4652,134.6273,134.4652,134.5987,4400.0
2019-11-26 11:50:00,141.32,141.43,141.32,141.33,4595.0,134.7035,134.8084,134.7035,134.7131,4595.0
2019-11-26 11:55:00,141.33,141.41,141.26,141.41,4400.0,134.7131,134.7893,134.6463,134.7893,4400.0
2019-11-26 12:00:00,141.41,141.45,141.4,141.4,1796.0,134.7893,134.8274,134.7798,134.7798,1796.0
2019-11-26 12:05:00,141.43,141.43,141.29,141.4,2294.0,134.8084,134.8084,134.6749,134.7798,2294.0
2019-11-26 12:10:00,141.48,141.48,141.38,141.38,1453.0,134.856,134.856,134.7607,134.7607,1453.0
2019-11-26 12:15:00,141.38,141.62,141.38,141.52,5622.0,134.7607,134.9895,134.7607,134.8942,5622.0
2019-11-26 12:20:00,141.52,141.59,141.51,141.51,1500.0,134.8942,134.9609,134.8846,134.8846,1500.0
2019-11-26 12:25:00,141.5,141.53,141.4,141.44,1685.0,134.8751,134.9037,134.7798,134.8179,1685.0
2019-11-26 12:30:00,141.5,141.54,141.33,141.38,1300.0,134.8751,134.9132,134.7131,134.7607,1300.0
2019-11-26 12:35:00,141.34,141.38,141.3,141.33,2055.0,134.7226,134.7607,134.6845,134.7131,2055.0
2019-11-26 12:40:00,141.29,141.29,141.13,141.16,1798.0,134.6749,134.6749,134.5224,134.551,1798.0
2019-11-26 12:45:00,141.13,141.15,141.08,141.12,705.0,134.5224,134.5415,134.4748,134.5129,705.0
2019-11-26 12:50:00,141.18,141.19,141.07,141.19,2400.0,134.5701,134.5796,134.4652,134.5796,2400.0
2019-11-26 12:55:00,141.27,141.32,141.18,141.24,4346.0,134.6559,134.7035,134.5701,134.6273,4346.0
2019-11-26 13:00:00,141.26,141.34,141.25,141.25,1000.0,134.6463,134.7226,134.6368,134.6368,1000.0
2019-11-26 13:05:00,141.32,141.41,141.24,141.31,3383.0,134.7035,134.7893,134.6273,134.694,3383.0
2019-11-26 13:10:00,141.3,141.44,141.27,141.44,1526.0,134.6845,134.8179,134.6559,134.8179,1526.0
2019-11-26 13:15:00,141.52,141.57,141.44,141.44,3010.0,134.8942,134.9418,134.8179,134.8179,3010.0
2019-11-26 13:20:00,141.48,141.49,141.42,141.48,1743.0,134.856,134.8656,134.7988,134.856,1743.0
2019-11-26 13:25:00,141.51,141.56,141.48,141.49,1000.0,134.8846,134.9323,134.856,134.8656,1000.0
2019-11-26 13:30:00,141.5,141.58,141.49,141.49,3069.0,134.8751,134.9514,134.8656,134.8656,3069.0
2019-11-26 13:35:00,141.51,141.61,141.48,141.56,1400.0,134.8846,134.98,134.856,134.9323,1400.0
2019-11-26 13:40:00,141.53,141.53,141.5,141.5,1121.0,134.9037,134.9037,134.8751,134.8751,1121.0
2019-11-26 13:45:00,141.53,141.53,141.47,141.52,2784.0,134.9037,134.9037,134.8465,134.8942,2784.0
2019-11-26 13:50:00,141.52,141.57,141.48,141.55,3141.0,134.8942,134.9418,134.856,134.9228,3141.0
2019-11-26 13:55:00,141.56,141.83,141.56,141.67,4854.0,134.9323,135.1897,134.9323,135.0371,4854.0
2019-11-26 14:00:00,141.75,141.81,141.73,141.73,1100.0,135.1134,135.1706,135.0943,135.0943,1100.0
2019-11-26 14:05:00,141.71,141.72,141.6,141.63,3241.0,135.0753,135.0848,134.9704,134.999,3241.0
2019-11-26 14:10:00,141.67,141.71,141.64,141.64,1045.0,135.0371,135.0753,135.0085,135.0085,1045.0
2019-11-26 14:15:00,141.63,141.63,141.34,141.37,3379.0,134.999,134.999,134.7226,134.7512,3379.0
2019-11-26 14:20:00,141.34,141.39,141.25,141.25,10880.0,134.7226,134.7703,134.6368,134.6368,10880.0
2019-11-26 14:25:00,141.2,141.27,141.1,141.15,4061.0,134.5891,134.6559,134.4938,134.5415,4061.0
2019-11-26 14:30:00,141.1,141.23,141.1,141.23,6331.0,134.4938,134.6177,134.4938,134.6177,6331.0
2019-11-26 14:35:00,141.19,141.19,141.14,141.19,2473.0,134.5796,134.5796,134.532,134.5796,2473.0
2019-11-26 14:40:00,141.21,141.24,141.14,141.21,2300.0,134.5987,134.6273,134.532,134.5987,2300.0
2019-11-26 14:45:00,141.24,141.37,141.21,141.29,3233.0,134.6273,134.7512,134.5987,134.6749,3233.0
2019-11-26 14:50:00,141.34,141.48,141.27,141.48,3227.0,134.7226,134.856,134.6559,134.856,3227.0
2019-11-26 14:55:00,141.46,141.62,141.37,141.62,4321.0,134.837,134.9895,134.7512,134.9895,4321.0
2019-11-26 15:00:00,141.59,141.59,141.4,141.43,4612.0,134.9609,134.9609,134.7798,134.8084,4612.0
2019-11-26 15:05:00,141.44,141.6,141.41,141.5,3665.0,134.8179,134.9704,134.7893,134.8751,3665.0
2019-11-26 15:10:00,141.48,141.5,141.46,141.5,2316.0,134.856,134.8751,134.837,134.8751,2316.0
2019-11-26 15:15:00,141.51,141.56,141.49,141.56,1400.0,134.8846,134.9323,134.8656,134.9323,1400.0
2019-11-26 15:20:00,141.63,141.69,141.58,141.69,4108.0,134.999,135.0562,134.9514,135.0562,4108.0
2019-11-26 15:25:00,141.7,141.76,141.69,141.75,2990.0,135.0657,135.1229,135.0562,135.1134,2990.0
2019-11-26 15:30:00,141.75,141.85,141.75,141.84,3640.0,135.1134,135.2087,135.1134,135.1992,3640.0
2019-11-26 15:35:00,141.89,141.92,141.82,141.82,5510.0,135.2468,135.2754,135.1801,135.1801,5510.0
2019-11-26 15:40:00,141.84,141.97,141.82,141.97,10471.0,135.1992,135.3231,135.1801,135.3231,10471.0
2019-11-26 15:45:00,141.96,141.96,141.86,141.93,7236.0,135.3136,135.3136,135.2182,135.285,7236.0
2019-11-26 15:50:00,141.93,142.05,141.89,142.0,16662.0,135.285,135.3994,135.2468,135.3517,16662.0
2019-11-26 15:55:00,141.99,142.14,141.96,142.0,36555.0,135.3422,135.4851,135.3136,135.3517,36555.0
2019-11-27 09:30:00,142.02,142.03,141.63,141.96,5610.0,135.3708,135.3803,134.999,135.3136,5610.0
2019-11-27 09:35:00,142.13,142.27,141.85,142.27,5041.0,135.4756,135.6091,135.2087,135.6091,5041.0
2019-11-27 09:40:00,142.39,143.27,142.3,143.19,13322.0,135.7234,136.5622,135.6376,136.486,13322.0
2019-11-27 09:45:00,143.17,144.33,143.17,144.15,16528.0,136.4669,137.5726,136.4669,137.401,16528.0
2019-11-27 09:50:00,144.06,144.06,143.51,143.58,10502.0,137.3152,137.3152,136.791,136.8577,10502.0
2019-11-27 09:55:00,143.59,144.11,143.58,144.07,3330.0,136.8672,137.3629,136.8577,137.3248,3330.0
2019-11-27 10:00:00,144.03,144.14,143.33,143.38,13736.0,137.2866,137.3915,136.6194,136.6671,13736.0
2019-11-27 10:05:00,143.36,143.92,143.35,143.76,10712.0,136.648,137.1818,136.6385,137.0293,10712.0
2019-11-27 10:10:00,143.91,143.91,143.65,143.8,4490.0,137.1723,137.1723,136.9244,137.0674,4490.0
2019-11-27 10:15:00,143.91,144.11,143.66,143.69,5605.0,137.1723,137.3629,136.934,136.9626,5605.0
2019-11-27 10:20:00,143.73,144.04,143.61,144.02,4900.0,137.0007,137.2962,136.8863,137.2771,4900.0
2019-11-27 10:25:00,144.03,144.24,143.91,144.17,13007.0,137.2866,137.4868,137.1723,137.4201,13007.0
2019-11-27 10:30:00,144.17,144.17,143.72,143.85,7807.0,137.4201,137.4201,136.9912,137.1151,7807.0
2019-11-27 10:35:00,143.82,144.14,143.78,144.13,5631.0,137.0865,137.3915,137.0484,137.382,5631.0
2019-11-27 10:40:00,144.14,144.2,144.0,144.2,5148.0,137.3915,137.4487,137.2581,137.4487,5148.0
2019-11-27 10:45:00,144.29,144.4,143.97,144.09,10981.0,137.5345,137.6393,137.2295,137.3438,10981.0
2019-11-27 10:50:00,144.07,144.1,143.94,143.97,8581.0,137.3248,137.3534,137.2009,137.2295,8581.0
2019-11-27 10:55:00,143.95,144.05,143.89,143.96,8764.0,137.2104,137.3057,137.1532,137.2199,8764.0
2019-11-27 11:00:00,143.96,144.14,143.89,143.97,9423.0,137.2199,137.3915,137.1532,137.2295,9423.0
2019-11-27 11:05:00,144.02,144.08,143.7,143.71,6301.0,137.2771,137.3343,136.9721,136.9816,6301.0
2019-11-27 11:10:00,143.62,143.62,143.44,143.54,11871.0,136.8958,136.8958,136.7243,136.8196,11871.0
2019-11-27 11:15:00,143.58,143.77,143.58,143.76,3300.0,136.8577,137.0388,136.8577,137.0293,3300.0
2019-11-27 11:20:00,143.8,143.8,143.6,143.77,4429.0,137.0674,137.0674,136.8768,137.0388,4429.0
2019-11-27 11:25:00,143.79,143.87,143.79,143.79,4068.0,137.0579,137.1341,137.0579,137.0579,4068.0
2019-11-27 11:30:00,143.82,143.91,143.74,143.75,5162.0,137.0865,137.1723,137.0102,137.0198,5162.0
2019-11-27 11:35:00,143.67,143.77,143.67,143.74,4484.0,136.9435,137.0388,136.9435,137.0102,4484.0
2019-11-27 11:40:00,143.88,143.89,143.79,143.84,16100.0,137.1437,137.1532,137.0579,137.1055,16100.0
2019-11-27 11:45:00,143.81,143.91,143.77,143.86,12630.0,137.0769,137.1723,137.0388,137.1246,12630.0
2019-11-27 11:50:00,143.91,144.23,143.91,144.11,9535.0,137.1723,137.4773,137.1723,137.3629,9535.0
2019-11-27 11:55:00,144.09,144.1,143.89,144.06,6373.0,137.3438,137.3534,137.1532,137.3152,6373.0
2019-11-27 12:00:00,144.07,144.12,144.01,144.05,7069.0,137.3248,137.3724,137.2676,137.3057,7069.0
2019-11-27 12:05:00,144.05,144.23,144.01,144.08,13963.0,137.3057,137.4773,137.2676,137.3343,13963.0
2019-11-27 12:10:00,144.05,144.11,143.94,144.08,4755.0,137.3057,137.3629,137.2009,137.3343,4755.0
2019-11-27 12:15:00,144.03,144.25,144.01,144.23,2700.0,137.2866,137.4963,137.2676,137.4773,2700.0
2019-11-27 12:20:00,144.27,144.33,144.09,144.12,2853.0,137.5154,137.5726,137.3438,137.3724,2853.0
2019-11-27 12:25:00,144.12,144.23,144.08,144.19,6984.0,137.3724,137.4773,137.3343,137.4392,6984.0
2019-11-27 12:30:00,144.19,144.19,144.04,144.04,2900.0,137.4392,137.4392,137.2962,137.2962,2900.0
2019-11-27 12:35:00,144.01,144.11,144.0,144.11,3507.0,137.2676,137.3629,137.2581,137.3629,3507.0
2019-11-27 12:40:00,144.06,144.07,143.91,144.01,7734.0,137.3152,137.3248,137.1723,137.2676,7734.0
2019-11-27 12:45:00,143.97,144.02,143.95,143.99,1868.0,137.2295,137.2771,137.2104,137.2485,1868.0
2019-11-27 12:50:00,144.02,144.17,144.01,144.04,11736.0,137.2771,137.4201,137.2676,137.2962,11736.0
2019-11-27 12:55:00,144.03,144.12,143.93,143.96,12673.0,137.2866,137.3724,137.1913,137.2199,12673.0
2019-11-27 13:00:00,144.03,144.08,143.96,144.03,2808.0,137.2866,137.3343,137.2199,137.2866,2808.0
2019-11-27 13:05:00,144.01,144.04,143.93,143.93,4025.0,137.2676,137.2962,137.1913,137.1913,4025.0
2019-11-27 13:10:00,143.92,144.1,143.91,144.03,4950.0,137.1818,137.3534,137.1723,137.2866,4950.0
2019-11-27 13:15:00,144.03,144.05,143.95,144.0,3161.0,137.2866,137.3057,137.2104,137.2581,3161.0
2019-11-27 13:20:00,144.0,144.01,143.92,143.94,3272.0,137.2581,137.2676,137.1818,137.2009,3272.0
2019-11-27 13:25:00,143.99,144.02,143.92,143.93,4194.0,137.2485,137.2771,137.1818,137.1913,4194.0
2019-11-27 13:30:00,143.93,144.07,143.89,143.98,7438.0,137.1913,137.3248,137.1532,137.239,7438.0
2019-11-27 13:35:00,143.98,143.99,143.84,143.84,6074.0,137.239,137.2485,137.1055,137.1055,6074.0
2019-11-27 13:40:00,143.86,143.86,143.71,143.75,4507.0,137.1246,137.1246,136.9816,137.0198,4507.0
2019-11-27 13:45:00,143.75,143.76,143.52,143.53,7168.0,137.0198,137.0293,136.8005,136.8101,7168.0
2019-11-27 13:50:00,143.52,143.68,143.47,143.5,5321.0,136.8005,136.953,136.7529,136.7815,5321.0
2019-11-27 13:55:00,143.47,143.5,143.35,143.43,6047.0,136.7529,136.7815,136.6385,136.7147,6047.0
2019-11-27 14:00:00,143.4,143.55,143.39,143.44,6372.0,136.6861,136.8291,136.6766,136.7243,6372.0
2019-11-27 14:05:00,143.45,143.47,143.31,143.31,2708.0,136.7338,136.7529,136.6004,136.6004,2708.0
2019-11-27 14:10:00,143.29,143.47,143.29,143.47,4721.0,136.5813,136.7529,136.5813,136.7529,4721.0
2019-11-27 14:15:00,143.49,143.49,143.29,143.29,14926.0,136.7719,136.7719,136.5813,136.5813,14926.0
2019-11-27 14:20:00,143.29,143.32,143.21,143.3,3301.0,136.5813,136.6099,136.505,136.5908,3301.0
2019-11-27 14:25:00,143.27,143.5,143.27,143.47,5381.0,136.5622,136.7815,136.5622,136.7529,5381.0
2019-11-27 14:30:00,143.52,143.52,143.28,143.36,4009.0,136.8005,136.8005,136.5718,136.648,4009.0
2019-11-27 14:35:00,143.36,143.49,143.36,143.45,8271.0,136.648,136.7719,136.648,136.7338,8271.0
2019-11-27 14:40:00,143.5,143.53,143.48,143.52,3028.0,136.7815,136.8101,136.7624,136.8005,3028.0
2019-11-27 14:45:00,143.52,143.63,143.52,143.55,5850.0,136.8005,136.9054,136.8005,136.8291,5850.0
2019-11-27 14:50:00,143.54,143.54,143.38,143.38,3649.0,136.8196,136.8196,136.6671,136.6671,3649.0
2019-11-27 14:55:00,143.41,143.42,143.24,143.32,4465.0,136.6957,136.7052,136.5336,136.6099,4465.0
2019-11-27 15:00:00,143.31,143.49,143.31,143.49,9467.0,136.6004,136.7719,136.6004,136.7719,9467.0
2019-11-27 15:05:00,143.5,143.58,143.4,143.49,13248.0,136.7815,136.8577,136.6861,136.7719,13248.0
2019-11-27 15:10:00,143.45,143.49,143.4,143.45,4238.0,136.7338,136.7719,136.6861,136.7338,4238.0
2019-11-27 15:15:00,143.47,143.57,143.46,143.51,3766.0,136.7529,136.8482,136.7433,136.791,3766.0
2019-11-27 15:20:00,143.54,143.61,143.5,143.5,5304.0,136.8196,136.8863,136.7815,136.7815,5304.0
2019-11-27 15:25:00,143.47,143.61,143.47,143.58,17793.0,136.7529,136.8863,136.7529,136.8577,17793.0
2019-11-27 15:30:00,143.58,143.63,143.47,143.51,8496.0,136.8577,136.9054,136.7529,136.791,8496.0
2019-11-27 15:35:00,143.51,143.52,143.39,143.49,10046.0,136.791,136.8005,136.6766,136.7719,10046.0
2019-11-27 15:40:00,143.49,143.63,143.49,143.5,13977.0,136.7719,136.9054,136.7719,136.7815,13977.0
2019-11-27 15:45:00,143.5,143.55,143.47,143.54,18703.0,136.7815,136.8291,136.7529,136.8196,18703.0
2019-11-27 15:50:00,143.54,143.7,143.53,143.7,28228.0,136.8196,136.9721,136.8101,136.9721,28228.0
2019-11-27 15:55:00,143.69,143.8,143.57,143.79,56937.0,136.9626,137.0674,136.8482,137.0579,56937.0
2019-11-29 09:30:00,143.42,143.42,142.99,142.99,2601.0,136.7052,136.7052,136.2953,136.2953,2601.0
2019-11-29 09:35:00,143.38,143.75,143.38,143.74,2561.0,136.6671,137.0198,136.6671,137.0102,2561.0
2019-11-29 09:40:00,143.61,143.69,142.94,142.94,1408.0,136.8863,136.9626,136.2477,136.2477,1408.0
2019-11-29 09:45:00,142.78,143.01,142.77,143.01,1300.0,136.0952,136.3144,136.0856,136.3144,1300.0
2019-11-29 09:50:00,142.86,143.03,142.73,142.92,2321.0,136.1714,136.3335,136.0475,136.2286,2321.0
2019-11-29 09:55:00,142.85,142.85,142.66,142.71,1100.0,136.1619,136.1619,135.9808,136.0284,1100.0
2019-11-29 10:00:00,142.68,142.74,142.23,142.38,4065.0,135.9999,136.057,135.5709,135.7139,4065.0
2019-11-29 10:05:00,142.41,142.41,142.22,142.26,2142.0,135.7425,135.7425,135.5614,135.5995,2142.0
2019-11-29 10:10:00,142.24,142.24,141.99,142.09,2022.0,135.5805,135.5805,135.3422,135.4375,2022.0
2019-11-29 10:15:00,142.14,142.18,141.96,142.13,4479.0,135.4851,135.5233,135.3136,135.4756,4479.0
2019-11-29 10:20:00,142.09,142.21,142.01,142.14,2700.0,135.4375,135.5519,135.3612,135.4851,2700.0
2019-11-29 10:25:00,142.24,142.24,141.77,141.77,1750.0,135.5805,135.5805,135.1325,135.1325,1750.0
2019-11-29 10:30:00,141.8,141.98,141.8,141.88,3217.0,135.1611,135.3326,135.1611,135.2373,3217.0
2019-11-29 10:35:00,141.85,141.89,141.76,141.81,1800.0,135.2087,135.2468,135.1229,135.1706,1800.0
2019-11-29 10:40:00,141.84,141.94,141.77,141.82,9360.0,135.1992,135.2945,135.1325,135.1801,9360.0
2019-11-29 10:45:00,141.86,142.01,141.86,141.94,5794.0,135.2182,135.3612,135.2182,135.2945,5794.0
2019-11-29 10:50:00,141.89,141.97,141.88,141.95,1803.0,135.2468,135.3231,135.2373,135.304,1803.0
2019-11-29 10:55:00,142.03,142.03,141.64,141.64,2600.0,135.3803,135.3803,135.0085,135.0085,2600.0
2019-11-29 11:00:00,141.72,141.83,141.65,141.69,5708.0,135.0848,135.1897,135.0181,135.0562,5708.0
2019-11-29 11:05:00,141.75,141.87,141.69,141.8,2310.0,135.1134,135.2278,135.0562,135.1611,2310.0
2019-11-29 11:10:00,141.86,141.86,141.77,141.77,2500.0,135.2182,135.2182,135.1325,135.1325,2500.0
2019-11-29 11:15:00,141.81,141.87,141.75,141.87,3350.0,135.1706,135.2278,135.1134,135.2278,3350.0
2019-11-29 11:20:00,141.86,141.97,141.86,141.91,6112.0,135.2182,135.3231,135.2182,135.2659,6112.0
2019-11-29 11:25:00,141.92,141.92,141.62,141.84,7279.0,135.2754,135.2754,134.9895,135.1992,7279.0
2019-11-29 11:30:00,141.79,141.79,141.62,141.69,2697.0,135.1515,135.1515,134.9895,135.0562,2697.0
2019-11-29 11:35:00,141.65,141.69,141.49,141.66,4742.0,135.0181,135.0562,134.8656,135.0276,4742.0
2019-11-29 11:40:00,141.59,141.64,141.58,141.6,1400.0,134.9609,135.0085,134.9514,134.9704,1400.0
2019-11-29 11:45:00,141.56,141.56,141.12,141.12,8009.0,134.9323,134.9323,134.5129,134.5129,8009.0
2019-11-29 11:50:00,141.05,141.38,140.98,141.38,6774.0,134.4462,134.7607,134.3794,134.7607,6774.0
2019-11-29 11:55:00,141.39,141.53,141.36,141.42,4700.0,134.7703,134.9037,134.7417,134.7988,4700.0
2019-11-29 12:00:00,141.38,141.38,141.14,141.18,5452.0,134.7607,134.7607,134.532,134.5701,5452.0
2019-11-29 12:05:00,141.17,141.37,141.14,141.24,5529.0,134.5606,134.7512,134.532,134.6273,5529.0
2019-11-29 12:10:00,141.25,141.33,141.15,141.15,13149.0,134.6368,134.7131,134.5415,134.5415,13149.0
2019-11-29 12:15:00,141.17,141.55,141.14,141.47,6813.0,134.5606,134.9228,134.532,134.8465,6813.0
2019-11-29 12:20:00,141.42,141.54,141.31,141.34,8117.0,134.7988,134.9132,134.694,134.7226,8117.0
2019-11-29 12:25:00,141.39,141.53,141.21,141.27,5342.0,134.7703,134.9037,134.5987,134.6559,5342.0
2019-11-29 12:30:00,141.31,141.57,141.24,141.55,3991.0,134.694,134.9418,134.6273,134.9228,3991.0
2019-11-29 12:35:00,141.58,141.75,141.51,141.55,7447.0,134.9514,135.1134,134.8846,134.9228,7447.0
2019-11-29 12:40:00,141.63,141.78,141.58,141.77,5295.0,134.999,135.142,134.9514,135.1325,5295.0
2019-11-29 12:45:00,141.81,141.93,141.62,141.91,7966.0,135.1706,135.285,134.9895,135.2659,7966.0
2019-11-29 12:50:00,141.9,141.96,141.76,141.83,6365.0,135.2564,135.3136,135.1229,135.1897,6365.0
2019-11-29 12:55:00,141.87,142.0,141.55,141.77,28422.0,135.2278,135.3517,134.9228,135.1325,28422.0
2019-12-02 09:30:00,142.3,142.3,140.88,141.41,8595.0,135.6376,135.6376,134.2841,134.7893,8595.0
2019-12-02 09:35:00,141.09,141.35,140.88,140.89,4952.0,134.4843,134.7321,134.2841,134.2937,4952.0
2019-12-02 09:40:00,140.85,140.85,140.24,140.36,3781.0,134.2555,134.2555,133.6741,133.7885,3781.0
2019-12-02 09:45:00,140.55,140.72,140.32,140.69,8584.0,133.9696,134.1316,133.7503,134.103,8584.0
2019-12-02 09:50:00,140.7,140.96,140.58,140.79,3357.0,134.1126,134.3604,133.9982,134.1983,3357.0
2019-12-02 09:55:00,140.93,141.59,140.77,141.42,3714.0,134.3318,134.9609,134.1793,134.7988,3714.0
2019-12-02 10:00:00,141.36,141.36,140.99,141.21,5535.0,134.7417,134.7417,134.389,134.5987,5535.0
2019-12-02 10:05:00,141.05,141.25,140.95,141.25,2400.0,134.4462,134.6368,134.3509,134.6368,2400.0
2019-12-02 10:10:00,141.4,141.44,141.27,141.44,2302.0,134.7798,134.8179,134.6559,134.8179,2302.0
2019-12-02 10:15:00,141.47,141.48,141.16,141.16,2337.0,134.8465,134.856,134.551,134.551,2337.0
2019-12-02 10:20:00,141.1,141.1,140.66,140.66,11991.0,134.4938,134.4938,134.0744,134.0744,11991.0
2019-12-02 10:25:00,140.71,140.74,140.57,140.74,5162.0,134.1221,134.1507,133.9886,134.1507,5162.0
2019-12-02 10:30:00,140.81,140.81,140.64,140.76,4511.0,134.2174,134.2174,134.0554,134.1697,4511.0
2019-12-02 10:35:00,140.76,140.8,140.47,140.6,13141.0,134.1697,134.2079,133.8933,134.0172,13141.0
2019-12-02 10:40:00,140.6,140.78,140.59,140.78,3300.0,134.0172,134.1888,134.0077,134.1888,3300.0
2019-12-02 10:45:00,140.77,140.9,140.64,140.7,6102.0,134.1793,134.3032,134.0554,134.1126,6102.0
2019-12-02 10:50:00,140.67,140.71,140.54,140.66,2288.0,134.084,134.1221,133.96,134.0744,2288.0
2019-12-02 10:55:00,140.61,140.75,140.54,140.73,4501.0,134.0268,134.1602,133.96,134.1412,4501.0
2019-12-02 11:00:00,140.69,140.89,140.69,140.86,2927.0,134.103,134.2937,134.103,134.2651,2927.0
2019-12-02 11:05:00,140.82,140.85,140.47,140.51,8982.0,134.2269,134.2555,133.8933,133.9315,8982.0
2019-12-02 11:10:00,140.5,140.51,140.26,140.34,18913.0,133.9219,133.9315,133.6932,133.7694,18913.0
2019-12-02 11:15:00,140.39,140.48,140.24,140.34,11848.0,133.8171,133.9029,133.6741,133.7694,11848.0
2019-12-02 11:20:00,140.38,140.74,140.29,140.74,5000.0,133.8075,134.1507,133.7218,134.1507,5000.0
2019-12-02 11:25:00,140.78,140.97,140.74,140.97,1403.0,134.1888,134.3699,134.1507,134.3699,1403.0
2019-12-02 11:30:00,140.94,141.02,140.89,140.99,4003.0,134.3413,134.4176,134.2937,134.389,4003.0
2019-12-02 11:35:00,141.01,141.15,140.94,141.15,1000.0,134.408,134.5415,134.3413,134.5415,1000.0
2019-12-02 11:40:00,141.1,141.29,141.1,141.29,1103.0,134.4938,134.6749,134.4938,134.6749,1103.0
2019-12-02 11:45:00,141.27,141.29,141.17,141.17,3593.0,134.6559,134.6749,134.5606,134.5606,3593.0
2019-12-02 11:50:00,141.2,141.48,141.17,141.43,10460.0,134.5891,134.856,134.5606,134.8084,10460.0
2019-12-02 11:55:00,141.46,141.55,141.46,141.52,1600.0,134.837,134.9228,134.837,134.8942,1600.0
2019-12-02 12:00:00,141.53,141.53,141.34,141.46,1982.0,134.9037,134.9037,134.7226,134.837,1982.0
2019-12-02 12:05:00,141.46,141.46,141.32,141.35,4547.0,134.837,134.837,134.7035,134.7321,4547.0
2019-12-02 12:10:00,141.34,141.42,141.34,141.37,1400.0,134.7226,134.7988,134.7226,134.7512,1400.0
2019-12-02 12:15:00,141.37,141.37,141.28,141.31,2812.0,134.7512,134.7512,134.6654,134.694,2812.0
2019-12-02 12:20:00,141.33,141.42,141.22,141.25,6864.0,134.7131,134.7988,134.6082,134.6368,6864.0
2019-12-02 12:25:00,141.22,141.27,141.04,141.18,7910.0,134.6082,134.6559,134.4366,134.5701,7910.0
2019-12-02 12:30:00,141.16,141.21,141.12,141.19,1390.0,134.551,134.5987,134.5129,134.5796,1390.0
2019-12-02 12:35:00,141.18,141.37,141.18,141.35,2700.0,134.5701,134.7512,134.5701,134.7321,2700.0
2019-12-02 12:40:00,141.36,141.65,141.36,141.6,1611.0,134.7417,135.0181,134.7417,134.9704,1611.0
2019-12-02 12:45:00,141.64,141.64,141.51,141.57,2539.0,135.0085,135.0085,134.8846,134.9418,2539.0
2019-12-02 12:50:00,141.56,141.59,141.54,141.57,1877.0,134.9323,134.9609,134.9132,134.9418,1877.0
2019-12-02 12:55:00,141.56,141.6,141.48,141.57,1327.0,134.9323,134.9704,134.856,134.9418,1327.0
2019-12-02 13:00:00,141.54,141.7,141.51,141.7,2410.0,134.9132,135.0657,134.8846,135.0657,2410.0
2019-12-02 13:05:00,141.69,141.82,141.67,141.82,1178.0,135.0562,135.1801,135.0371,135.1801,1178.0
2019-12-02 13:10:00,141.87,141.91,141.81,141.87,27983.0,135.2278,135.2659,135.1706,135.2278,27983.0
2019-12-02 13:15:00,141.96,142.06,141.94,141.94,4404.0,135.3136,135.4089,135.2945,135.2945,4404.0
2019-12-02 13:20:00,141.91,141.94,141.74,141.75,1398.0,135.2659,135.2945,135.1039,135.1134,1398.0
2019-12-02 13:25:00,141.78,141.87,141.73,141.83,3185.0,135.142,135.2278,135.0943,135.1897,3185.0
2019-12-02 13:30:00,141.88,141.88,141.76,141.8,1071.0,135.2373,135.2373,135.1229,135.1611,1071.0
2019-12-02 13:35:00,141.8,141.85,141.61,141.67,2853.0,135.1611,135.2087,134.98,135.0371,2853.0
2019-12-02 13:40:00,141.65,141.74,141.65,141.67,2117.0,135.0181,135.1039,135.0181,135.0371,2117.0
2019-12-02 13:45:00,141.68,141.86,141.68,141.86,1000.0,135.0467,135.2182,135.0467,135.2182,1000.0
2019-12-02 13:50:00,141.86,141.87,141.77,141.79,2333.0,135.2182,135.2278,135.1325,135.1515,2333.0
2019-12-02 13:55:00,141.78,141.78,141.54,141.58,2677.0,135.142,135.142,134.9132,134.9514,2677.0
2019-12-02 14:00:00,141.59,141.65,141.56,141.65,1926.0,134.9609,135.0181,134.9323,135.0181,1926.0
2019-12-02 14:05:00,141.64,141.64,141.58,141.64,1825.0,135.0085,135.0085,134.9514,135.0085,1825.0
2019-12-02 14:10:00,141.64,141.68,141.56,141.63,2162.0,135.0085,135.0467,134.9323,134.999,2162.0
2019-12-02 14:15:00,141.66,141.69,141.63,141.68,2196.0,135.0276,135.0562,134.999,135.0467,2196.0
2019-12-02 14:20:00,141.69,141.87,141.69,141.84,1667.0,135.0562,135.2278,135.0562,135.1992,1667.0
2019-12-02 14:25:00,141.84,141.88,141.77,141.82,2269.0,135.1992,135.2373,135.1325,135.1801,2269.0
2019-12-02 14:30:00,141.79,141.87,141.79,141.81,3259.0,135.1515,135.2278,135.1515,135.1706,3259.0
2019-12-02 14:35:00,141.8,141.8,141.63,141.64,2400.0,135.1611,135.1611,134.999,135.0085,2400.0
2019-12-02 14:40:00,141.61,141.69,141.61,141.69,1236.0,134.98,135.0562,134.98,135.0562,1236.0
2019-12-02 14:45:00,141.74,141.77,141.68,141.69,3772.0,135.1039,135.1325,135.0467,135.0562,3772.0
2019-12-02 14:50:00,141.7,141.73,141.63,141.63,1766.0,135.0657,135.0943,134.999,134.999,1766.0
2019-12-02 14:55:00,141.66,141.73,141.66,141.73,1500.0,135.0276,135.0943,135.0276,135.0943,1500.0
2019-12-02 15:00:00,141.71,141.74,141.64,141.71,3797.0,135.0753,135.1039,135.0085,135.0753,3797.0
2019-12-02 15:05:00,141.73,141.74,141.67,141.68,3532.0,135.0943,135.1039,135.0371,135.0467,3532.0
2019-12-02 15:10:00,141.69,141.75,141.66,141.73,3625.0,135.0562,135.1134,135.0276,135.0943,3625.0
2019-12-02 15:15:00,141.72,141.82,141.71,141.81,4662.0,135.0848,135.1801,135.0753,135.1706,4662.0
2019-12-02 15:20:00,141.84,141.84,141.76,141.77,2515.0,135.1992,135.1992,135.1229,135.1325,2515.0
2019-12-02 15:25:00,141.79,141.84,141.76,141.77,3461.0,135.1515,135.1992,135.1229,135.1325,3461.0
2019-12-02 15:30:00,141.77,141.8,141.63,141.78,4893.0,135.1325,135.1611,134.999,135.142,4893.0
2019-12-02 15:35:00,141.78,141.87,141.76,141.81,3614.0,135.142,135.2278,135.1229,135.1706,3614.0
2019-12-02 15:40:00,141.83,141.93,141.81,141.89,4700.0,135.1897,135.285,135.1706,135.2468,4700.0
2019-12-02 15:45:00,141.89,141.97,141.88,141.93,6562.0,135.2468,135.3231,135.2373,135.285,6562.0
2019-12-02 15:50:00,141.93,141.93,141.54,141.54,12245.0,135.285,135.285,134.9132,134.9132,12245.0
2019-12-02 15:55:00,141.54,141.72,141.49,141.64,15187.0,134.9132,135.0848,134.8656,135.0085,15187.0
2019-12-03 09:30:00,140.49,140.79,140.34,140.79,8034.0,133.9124,134.1983,133.7694,134.1983,8034.0
2019-12-03 09:35:00,140.66,141.03,140.64,140.74,1540.0,134.0744,134.4271,134.0554,134.1507,1540.0
2019-12-03 09:40:00,140.59,140.81,140.58,140.81,400.0,134.0077,134.2174,133.9982,134.2174,400.0
2019-12-03 09:45:00,141.13,141.13,140.73,140.83,6503.0,134.5224,134.5224,134.1412,134.2365,6503.0
2019-12-03 09:50:00,140.85,141.35,140.84,141.35,3516.0,134.2555,134.7321,134.246,134.7321,3516.0
2019-12-03 09:55:00,141.47,141.55,141.19,141.19,3700.0,134.8465,134.9228,134.5796,134.5796,3700.0
2019-12-03 10:00:00,140.94,141.12,140.93,141.02,3010.0,134.3413,134.5129,134.3318,134.4176,3010.0
2019-12-03 10:05:00,141.06,141.07,140.71,140.81,12254.0,134.4557,134.4652,134.1221,134.2174,12254.0
2019-12-03 10:10:00,140.79,140.92,140.79,140.88,3425.0,134.1983,134.3223,134.1983,134.2841,3425.0
2019-12-03 10:15:00,140.88,141.58,140.87,141.58,2500.0,134.2841,134.9514,134.2746,134.9514,2500.0
2019-12-03 10:20:00,141.55,142.43,141.53,141.85,15393.0,134.9228,135.7616,134.9037,135.2087,15393.0
2019-12-03 10:25:00,141.83,142.12,141.83,141.87,2409.0,135.1897,135.4661,135.1897,135.2278,2409.0
2019-12-03 10:30:00,141.85,141.99,141.79,141.99,14423.0,135.2087,135.3422,135.1515,135.3422,14423.0
2019-12-03 10:35:00,141.96,142.0,141.8,141.85,1900.0,135.3136,135.3517,135.1611,135.2087,1900.0
2019-12-03 10:40:00,141.92,141.92,141.72,141.92,1700.0,135.2754,135.2754,135.0848,135.2754,1700.0
2019-12-03 10:45:00,141.89,141.9,141.71,141.76,6831.0,135.2468,135.2564,135.0753,135.1229,6831.0
2019-12-03 10:50:00,141.68,141.8,141.61,141.76,6339.0,135.0467,135.1611,134.98,135.1229,6339.0
2019-12-03 10:55:00,141.79,142.28,141.76,142.16,6208.0,135.1515,135.6186,135.1229,135.5042,6208.0
2019-12-03 11:00:00,142.07,142.14,141.99,141.99,2930.0,135.4184,135.4851,135.3422,135.3422,2930.0
2019-12-03 11:05:00,141.93,142.34,141.93,142.3,3795.0,135.285,135.6758,135.285,135.6376,3795.0
2019-12-03 11:10:00,142.31,142.65,142.28,142.57,2597.0,135.6472,135.9713,135.6186,135.895,2597.0
2019-12-03 11:15:00,142.56,142.75,142.51,142.62,16783.0,135.8855,136.0666,135.8378,135.9427,16783.0
2019-12-03 11:20:00,142.65,142.67,142.37,142.38,16233.0,135.9713,135.9903,135.7044,135.7139,16233.0
2019-12-03 11:25:00,142.39,142.62,142.39,142.48,3526.0,135.7234,135.9427,135.7234,135.8092,3526.0
2019-12-03 11:30:00,142.46,142.46,142.22,142.28,1801.0,135.7902,135.7902,135.5614,135.6186,1801.0
2019-12-03 11:35:00,142.36,142.51,142.28,142.51,1200.0,135.6948,135.8378,135.6186,135.8378,1200.0
2019-12-03 11:40:00,142.63,142.63,142.54,142.59,1701.0,135.9522,135.9522,135.8664,135.9141,1701.0
2019-12-03 11:45:00,142.56,142.66,142.5,142.5,2225.0,135.8855,135.9808,135.8283,135.8283,2225.0
2019-12-03 11:50:00,142.55,142.58,142.34,142.34,2600.0,135.8759,135.9045,135.6758,135.6758,2600.0
2019-12-03 11:55:00,142.48,142.67,142.47,142.61,8960.0,135.8092,135.9903,135.7997,135.9331,8960.0
2019-12-03 12:00:00,142.62,142.62,142.37,142.37,3901.0,135.9427,135.9427,135.7044,135.7044,3901.0
2019-12-03 12:05:00,142.23,142.24,141.89,142.11,14241.0,135.5709,135.5805,135.2468,135.4565,14241.0
2019-12-03 12:10:00,142.14,142.2,141.79,141.89,13129.0,135.4851,135.5423,135.1515,135.2468,13129.0
2019-12-03 12:15:00,141.88,141.88,141.67,141.75,1870.0,135.2373,135.2373,135.0371,135.1134,1870.0
2019-12-03 12:20:00,141.72,141.72,141.51,141.51,1700.0,135.0848,135.0848,134.8846,134.8846,1700.0
2019-12-03 12:25:00,141.54,141.61,141.49,141.52,5571.0,134.9132,134.98,134.8656,134.8942,5571.0
2019-12-03 12:30:00,141.52,141.59,141.52,141.56,3574.0,134.8942,134.9609,134.8942,134.9323,3574.0
2019-12-03 12:35:00,141.53,141.63,141.5,141.62,5104.0,134.9037,134.999,134.8751,134.9895,5104.0
2019-12-03 12:40:00,141.61,141.71,141.52,141.52,2400.0,134.98,135.0753,134.8942,134.8942,2400.0
2019-12-03 12:45:00,141.55,141.67,141.54,141.66,2601.0,134.9228,135.0371,134.9132,135.0276,2601.0
2019-12-03 12:50:00,141.63,141.75,141.63,141.75,2019.0,134.999,135.1134,134.999,135.1134,2019.0
2019-12-03 12:55:00,141.77,141.83,141.67,141.76,4650.0,135.1325,135.1897,135.0371,135.1229,4650.0
2019-12-03 13:00:00,141.8,141.8,141.53,141.54,1301.0,135.1611,135.1611,134.9037,134.9132,1301.0
2019-12-03 13:05:00,141.5,141.53,141.47,141.53,400.0,134.8751,134.9037,134.8465,134.9037,400.0
2019-12-03 13:10:00,141.5,141.58,141.49,141.58,3653.0,134.8751,134.9514,134.8656,134.9514,3653.0
2019-12-03 13:15:00,141.71,141.78,141.61,141.71,2353.0,135.0753,135.142,134.98,135.0753,2353.0
2019-12-03 13:20:00,141.75,141.84,141.7,141.7,2933.0,135.1134,135.1992,135.0657,135.0657,2933.0
2019-12-03 13:25:00,141.71,141.71,141.64,141.67,904.0,135.0753,135.0753,135.0085,135.0371,904.0
2019-12-03 13:30:00,141.67,141.9,141.64,141.9,2201.0,135.0371,135.2564,135.0085,135.2564,2201.0
2019-12-03 13:35:00,141.92,142.02,141.9,141.99,2350.0,135.2754,135.3708,135.2564,135.3422,2350.0
2019-12-03 13:40:00,142.08,142.13,142.06,142.11,1690.0,135.4279,135.4756,135.4089,135.4565,1690.0
2019-12-03 13:45:00,142.08,142.08,141.91,141.91,2030.0,135.4279,135.4279,135.2659,135.2659,2030.0
2019-12-03 13:50:00,141.88,141.95,141.88,141.89,2300.0,135.2373,135.304,135.2373,135.2468,2300.0
2019-12-03 13:55:00,141.89,142.04,141.88,142.04,1670.0,135.2468,135.3898,135.2373,135.3898,1670.0
2019-12-03 14:00:00,142.0,142.0,141.85,141.85,1600.0,135.3517,135.3517,135.2087,135.2087,1600.0
2019-12-03 14:05:00,141.88,141.88,141.66,141.67,3797.0,135.2373,135.2373,135.0276,135.0371,3797.0
2019-12-03 14:10:00,141.67,141.72,141.58,141.58,3141.0,135.0371,135.0848,134.9514,134.9514,3141.0
2019-12-03 14:15:00,141.58,141.69,141.43,141.54,5571.0,134.9514,135.0562,134.8084,134.9132,5571.0
2019-12-03 14:20:00,141.48,141.63,141.48,141.63,910.0,134.856,134.999,134.856,134.999,910.0
2019-12-03 14:25:00,141.58,141.65,141.56,141.63,1488.0,134.9514,135.0181,134.9323,134.999,1488.0
2019-12-03 14:30:00,141.64,141.71,141.6,141.69,4028.0,135.0085,135.0753,134.9704,135.0562,4028.0
2019-12-03 14:35:00,141.68,141.8,141.67,141.76,1750.0,135.0467,135.1611,135.0371,135.1229,1750.0
2019-12-03 14:40:00,141.77,141.81,141.71,141.72,4830.0,135.1325,135.1706,135.0753,135.0848,4830.0
2019-12-03 14:45:00,141.75,141.77,141.65,141.77,2300.0,135.1134,135.1325,135.0181,135.1325,2300.0
2019-12-03 14:50:00,141.8,141.82,141.7,141.73,1900.0,135.1611,135.1801,135.0657,135.0943,1900.0
2019-12-03 14:55:00,141.74,141.9,141.73,141.9,5045.0,135.1039,135.2564,135.0943,135.2564,5045.0
2019-12-03 15:00:00,141.96,141.96,141.89,141.89,2500.0,135.3136,135.3136,135.2468,135.2468,2500.0
2019-12-03 15:05:00,141.91,141.98,141.9,141.93,3135.0,135.2659,135.3326,135.2564,135.285,3135.0
2019-12-03 15:10:00,141.94,142.03,141.9,142.0,2100.0,135.2945,135.3803,135.2564,135.3517,2100.0
2019-12-03 15:15:00,142.0,142.04,141.93,142.04,2830.0,135.3517,135.3898,135.285,135.3898,2830.0
2019-12-03 15:20:00,142.02,142.24,142.02,142.12,5400.0,135.3708,135.5805,135.3708,135.4661,5400.0
2019-12-03 15:25:00,142.12,142.31,142.1,142.23,4027.0,135.4661,135.6472,135.447,135.5709,4027.0
2019-12-03 15:30:00,142.24,142.33,142.14,142.15,4000.0,135.5805,135.6662,135.4851,135.4947,4000.0
2019-12-03 15:35:00,142.15,142.15,141.87,141.92,3775.0,135.4947,135.4947,135.2278,135.2754,3775.0
2019-12-03 15:40:00,141.92,142.06,141.92,142.05,4260.0,135.2754,135.4089,135.2754,135.3994,4260.0
2019-12-03 15:45:00,142.04,142.17,142.02,142.02,12019.0,135.3898,135.5137,135.3708,135.3708,12019.0
2019-12-03 15:50:00,142.02,142.17,141.99,142.17,10058.0,135.3708,135.5137,135.3422,135.5137,10058.0
2019-12-03 15:55:00,142.12,142.15,141.94,141.98,22801.0,135.4661,135.4947,135.2945,135.3326,22801.0
2019-12-04 09:30:00,141.87,142.64,141.87,142.51,8133.0,135.2278,135.9617,135.2278,135.8378,8133.0
2019-12-04 09:35:00,142.46,142.9,142.31,142.5,4679.0,135.7902,136.2096,135.6472,135.8283,4679.0
2019-12-04 09:40:00,142.5,142.72,142.36,142.5,4140.0,135.8283,136.038,135.6948,135.8283,4140.0
2019-12-04 09:45:00,142.46,143.07,142.44,143.07,5285.0,135.7902,136.3716,135.7711,136.3716,5285.0
2019-12-04 09:50:00,143.18,143.28,142.96,143.17,5195.0,136.4764,136.5718,136.2667,136.4669,5195.0
2019-12-04 09:55:00,143.15,143.76,143.09,143.7,8566.0,136.4478,137.0293,136.3907,136.9721,8566.0
2019-12-04 10:00:00,143.39,143.61,143.23,143.61,9833.0,136.6766,136.8863,136.5241,136.8863,9833.0
2019-12-04 10:05:00,143.7,144.16,143.6,144.16,9891.0,136.9721,137.4106,136.8768,137.4106,9891.0
2019-12-04 10:10:00,144.15,144.22,143.44,143.52,6050.0,137.401,137.4678,136.7243,136.8005,6050.0
2019-12-04 10:15:00,143.45,143.52,143.08,143.26,5643.0,136.7338,136.8005,136.3811,136.5527,5643.0
2019-12-04 10:20:00,143.26,143.56,143.01,143.06,4903.0,136.5527,136.8387,136.3144,136.3621,4903.0
2019-12-04 10:25:00,143.1,143.14,142.8,142.83,1881.0,136.4002,136.4383,136.1142,136.1428,1881.0
2019-12-04 10:30:00,142.76,142.95,142.64,142.88,2739.0,136.0761,136.2572,135.9617,136.1905,2739.0
2019-12-04 10:35:00,142.85,142.87,142.56,142.56,6148.0,136.1619,136.181,135.8855,135.8855,6148.0
2019-12-04 10:40:00,142.61,142.73,142.45,142.45,4809.0,135.9331,136.0475,135.7806,135.7806,4809.0
2019-12-04 10:45:00,142.49,142.78,142.48,142.69,5700.0,135.8188,136.0952,135.8092,136.0094,5700.0
2019-12-04 10:50:00,142.73,142.85,142.69,142.81,2000.0,136.0475,136.1619,136.0094,136.1238,2000.0
2019-12-04 10:55:00,142.75,143.18,142.71,143.18,3981.0,136.0666,136.4764,136.0284,136.4764,3981.0
2019-12-04 11:00:00,143.17,143.17,143.01,143.03,3678.0,136.4669,136.4669,136.3144,136.3335,3678.0
2019-12-04 11:05:00,143.11,143.11,143.0,143.0,1300.0,136.4097,136.4097,136.3049,136.3049,1300.0
2019-12-04 11:10:00,142.83,143.1,142.83,142.9,5298.0,136.1428,136.4002,136.1428,136.2096,5298.0
2019-12-04 11:15:00,142.88,142.91,142.88,142.91,400.0,136.1905,136.2191,136.1905,136.2191,400.0
2019-12-04 11:20:00,142.87,142.9,142.75,142.9,3123.0,136.181,136.2096,136.0666,136.2096,3123.0
2019-12-04 11:25:00,142.97,143.1,142.94,143.02,2888.0,136.2763,136.4002,136.2477,136.3239,2888.0
2019-12-04 11:30:00,143.0,143.0,142.83,142.83,6638.0,136.3049,136.3049,136.1428,136.1428,6638.0
2019-12-04 11:35:00,142.81,142.97,142.79,142.81,4839.0,136.1238,136.2763,136.1047,136.1238,4839.0
2019-12-04 11:40:00,142.82,142.86,142.67,142.75,2005.0,136.1333,136.1714,135.9903,136.0666,2005.0
2019-12-04 11:45:00,142.67,142.72,142.53,142.55,3809.0,135.9903,136.038,135.8569,135.8759,3809.0
2019-12-04 11:50:00,142.5,142.66,142.5,142.55,3312.0,135.8283,135.9808,135.8283,135.8759,3312.0
2019-12-04 11:55:00,142.58,142.75,142.57,142.64,4000.0,135.9045,136.0666,135.895,135.9617,4000.0
2019-12-04 12:00:00,142.59,142.69,142.4,142.4,6587.0,135.9141,136.0094,135.733,135.733,6587.0
2019-12-04 12:05:00,142.39,142.45,142.25,142.31,3600.0,135.7234,135.7806,135.59,135.6472,3600.0
2019-12-04 12:10:00,142.24,142.31,142.19,142.19,2866.0,135.5805,135.6472,135.5328,135.5328,2866.0
2019-12-04 12:15:00,142.22,142.35,142.21,142.35,2979.0,135.5614,135.6853,135.5519,135.6853,2979.0
2019-12-04 12:20:00,142.32,142.32,142.16,142.19,1922.0,135.6567,135.6567,135.5042,135.5328,1922.0
2019-12-04 12:25:00,142.19,142.19,142.01,142.02,1000.0,135.5328,135.5328,135.3612,135.3708,1000.0
2019-12-04 12:30:00,142.08,142.08,142.02,142.06,900.0,135.4279,135.4279,135.3708,135.4089,900.0
2019-12-04 12:35:00,142.11,142.29,142.11,142.23,4403.0,135.4565,135.6281,135.4565,135.5709,4403.0
2019-12-04 12:40:00,142.24,142.24,142.0,142.03,9808.0,135.5805,135.5805,135.3517,135.3803,9808.0
2019-12-04 12:45:00,142.0,142.16,141.95,142.12,1107.0,135.3517,135.5042,135.304,135.4661,1107.0
2019-12-04 12:50:00,142.16,142.25,142.16,142.23,901.0,135.5042,135.59,135.5042,135.5709,901.0
2019-12-04 12:55:00,142.34,142.34,142.21,142.21,508.0,135.6758,135.6758,135.5519,135.5519,508.0
2019-12-04 13:00:00,142.26,142.5,142.24,142.46,5340.0,135.5995,135.8283,135.5805,135.7902,5340.0
2019-12-04 13:05:00,142.47,142.55,142.47,142.47,600.0,135.7997,135.8759,135.7997,135.7997,600.0
2019-12-04 13:10:00,142.44,142.46,142.4,142.4,802.0,135.7711,135.7902,135.733,135.733,802.0
2019-12-04 13:15:00,142.36,142.36,142.08,142.18,10295.0,135.6948,135.6948,135.4279,135.5233,10295.0
2019-12-04 13:20:00,142.22,142.4,142.22,142.39,600.0,135.5614,135.733,135.5614,135.7234,600.0
2019-12-04 13:25:00,142.39,142.42,142.33,142.33,2033.0,135.7234,135.752,135.6662,135.6662,2033.0
2019-12-04 13:30:00,142.33,142.39,142.32,142.33,1100.0,135.6662,135.7234,135.6567,135.6662,1100.0
2019-12-04 13:35:00,142.37,142.42,142.29,142.42,1453.0,135.7044,135.752,135.6281,135.752,1453.0
2019-12-04 13:40:00,142.46,142.53,142.46,142.51,1001.0,135.7902,135.8569,135.7902,135.8378,1001.0
2019-12-04 13:45:00,142.5,142.62,142.49,142.57,1073.0,135.8283,135.9427,135.8188,135.895,1073.0
2019-12-04 13:50:00,142.54,142.6,142.51,142.55,1200.0,135.8664,135.9236,135.8378,135.8759,1200.0
2019-12-04 13:55:00,142.51,142.59,142.5,142.57,1325.0,135.8378,135.9141,135.8283,135.895,1325.0
2019-12-04 14:00:00,142.58,142.74,142.58,142.74,3138.0,135.9045,136.057,135.9045,136.057,3138.0
2019-12-04 14:05:00,142.72,142.72,142.68,142.72,2561.0,136.038,136.038,135.9999,136.038,2561.0
2019-12-04 14:10:00,142.7,142.87,142.7,142.84,1968.0,136.0189,136.181,136.0189,136.1524,1968.0
2019-12-04 14:15:00,142.84,142.9,142.82,142.84,2100.0,136.1524,136.2096,136.1333,136.1524,2100.0
2019-12-04 14:20:00,142.87,143.02,142.87,143.02,2100.0,136.181,136.3239,136.181,136.3239,2100.0
2019-12-04 14:25:00,143.04,143.07,142.89,142.97,2354.0,136.343,136.3716,136.2,136.2763,2354.0
2019-12-04 14:30:00,142.99,143.01,142.91,142.94,3698.0,136.2953,136.3144,136.2191,136.2477,3698.0
2019-12-04 14:35:00,142.93,142.98,142.89,142.89,900.0,136.2381,136.2858,136.2,136.2,900.0
2019-12-04 14:40:00,142.9,142.91,142.75,142.79,1700.0,136.2096,136.2191,136.0666,136.1047,1700.0
2019-12-04 14:45:00,142.82,142.94,142.79,142.89,2960.0,136.1333,136.2477,136.1047,136.2,2960.0
2019-12-04 14:50:00,142.91,142.94,142.9,142.91,1300.0,136.2191,136.2477,136.2096,136.2191,1300.0
2019-12-04 14:55:00,142.92,142.92,142.86,142.88,2224.0,136.2286,136.2286,136.1714,136.1905,2224.0
2019-12-04 15:00:00,142.92,142.98,142.83,142.83,4987.0,136.2286,136.2858,136.1428,136.1428,4987.0
2019-12-04 15:05:00,142.85,142.93,142.67,142.7,5272.0,136.1619,136.2381,135.9903,136.0189,5272.0
2019-12-04 15:10:00,142.74,142.74,142.64,142.68,2135.0,136.057,136.057,135.9617,135.9999,2135.0
2019-12-04 15:15:00,142.65,142.69,142.62,142.66,1768.0,135.9713,136.0094,135.9427,135.9808,1768.0
2019-12-04 15:20:00,142.61,142.61,142.48,142.48,3275.0,135.9331,135.9331,135.8092,135.8092,3275.0
2019-12-04 15:25:00,142.44,142.49,142.41,142.41,3159.0,135.7711,135.8188,135.7425,135.7425,3159.0
2019-12-04 15:30:00,142.39,142.39,142.03,142.08,7501.0,135.7234,135.7234,135.3803,135.4279,7501.0
2019-12-04 15:35:00,142.07,142.07,141.78,141.87,11828.0,135.4184,135.4184,135.142,135.2278,11828.0
2019-12-04 15:40:00,141.86,141.88,141.52,141.7,9894.0,135.2182,135.2373,134.8942,135.0657,9894.0
2019-12-04 15:45:00,141.68,141.75,141.55,141.59,14018.0,135.0467,135.1134,134.9228,134.9609,14018.0
2019-12-04 15:50:00,141.58,141.63,141.46,141.51,15970.0,134.9514,134.999,134.837,134.8846,15970.0
2019-12-04 15:55:00,141.52,141.57,141.38,141.43,44659.0,134.8942,134.9418,134.7607,134.8084,44659.0
2019-12-05 09:30:00,141.81,142.25,141.32,142.03,10085.0,135.1706,135.59,134.7035,135.3803,10085.0
2019-12-05 09:35:00,141.96,142.46,141.74,142.31,5186.0,135.3136,135.7902,135.1039,135.6472,5186.0
2019-12-05 09:40:00,142.3,142.43,142.04,142.24,2401.0,135.6376,135.7616,135.3898,135.5805,2401.0
2019-12-05 09:45:00,142.21,142.81,142.17,142.46,2540.0,135.5519,136.1238,135.5137,135.7902,2540.0
2019-12-05 09:50:00,142.65,142.8,142.39,142.8,1727.0,135.9713,136.1142,135.7234,136.1142,1727.0
2019-12-05 09:55:00,142.78,142.97,142.77,142.97,2850.0,136.0952,136.2763,136.0856,136.2763,2850.0
2019-12-05 10:00:00,143.05,143.05,142.7,142.93,3159.0,136.3525,136.3525,136.0189,136.2381,3159.0
2019-12-05 10:05:00,143.01,143.2,142.52,142.52,4173.0,136.3144,136.4955,135.8473,135.8473,4173.0
2019-12-05 10:10:00,142.59,142.65,142.36,142.36,1400.0,135.9141,135.9713,135.6948,135.6948,1400.0
2019-12-05 10:15:00,142.41,142.57,142.29,142.37,5344.0,135.7425,135.895,135.6281,135.7044,5344.0
2019-12-05 10:20:00,142.37,142.71,142.37,142.7,2100.0,135.7044,136.0284,135.7044,136.0189,2100.0
2019-12-05 10:25:00,142.68,142.68,142.41,142.48,3086.0,135.9999,135.9999,135.7425,135.8092,3086.0
2019-12-05 10:30:00,142.48,142.53,142.36,142.48,1800.0,135.8092,135.8569,135.6948,135.8092,1800.0
2019-12-05 10:35:00,142.53,142.6,142.32,142.32,3436.0,135.8569,135.9236,135.6567,135.6567,3436.0
2019-12-05 10:40:00,142.41,142.42,142.14,142.14,2949.0,135.7425,135.752,135.4851,135.4851,2949.0
2019-12-05 10:45:00,142.27,142.42,142.27,142.42,800.0,135.6091,135.752,135.6091,135.752,800.0
2019-12-05 10:50:00,142.38,142.7,142.33,142.7,4412.0,135.7139,136.0189,135.6662,136.0189,4412.0
2019-12-05 10:55:00,142.78,142.89,142.62,142.87,2811.0,136.0952,136.2,135.9427,136.181,2811.0
2019-12-05 11:00:00,142.84,143.0,142.72,142.72,2722.0,136.1524,136.3049,136.038,136.038,2722.0
2019-12-05 11:05:00,142.7,142.81,142.68,142.81,2400.0,136.0189,136.1238,135.9999,136.1238,2400.0
2019-12-05 11:10:00,142.88,142.97,142.86,142.9,3935.0,136.1905,136.2763,136.1714,136.2096,3935.0
2019-12-05 11:15:00,142.89,143.03,142.89,143.03,1010.0,136.2,136.3335,136.2,136.3335,1010.0
2019-12-05 11:20:00,142.99,143.0,142.83,142.83,4210.0,136.2953,136.3049,136.1428,136.1428,4210.0
2019-12-05 11:25:00,142.83,142.97,142.82,142.97,2212.0,136.1428,136.2763,136.1333,136.2763,2212.0
2019-12-05 11:30:00,142.94,142.95,142.81,142.88,3600.0,136.2477,136.2572,136.1238,136.1905,3600.0
2019-12-05 11:35:00,142.84,142.84,142.64,142.74,3806.0,136.1524,136.1524,135.9617,136.057,3806.0
2019-12-05 11:40:00,142.7,142.7,142.7,142.7,200.0,136.0189,136.0189,136.0189,136.0189,200.0
2019-12-05 11:45:00,142.74,142.92,142.74,142.9,4651.0,136.057,136.2286,136.057,136.2096,4651.0
2019-12-05 11:50:00,142.92,143.18,142.91,143.18,3077.0,136.2286,136.4764,136.2191,136.4764,3077.0
2019-12-05 11:55:00,143.18,143.18,143.08,143.15,3086.0,136.4764,136.4764,136.3811,136.4478,3086.0
2019-12-05 12:00:00,143.19,143.22,142.65,142.72,11888.0,136.486,136.5146,135.9713,136.038,11888.0
2019-12-05 12:05:00,142.7,143.03,142.68,143.03,3719.0,136.0189,136.3335,135.9999,136.3335,3719.0
2019-12-05 12:10:00,143.02,143.15,142.99,143.15,1984.0,136.3239,136.4478,136.2953,136.4478,1984.0
2019-12-05 12:15:00,143.11,143.14,143.08,143.11,2200.0,136.4097,136.4383,136.3811,136.4097,2200.0
2019-12-05 12:20:00,143.08,143.08,143.02,143.03,2169.0,136.3811,136.3811,136.3239,136.3335,2169.0
2019-12-05 12:25:00,143.05,143.07,142.95,143.01,2965.0,136.3525,136.3716,136.2572,136.3144,2965.0
2019-12-05 12:30:00,143.06,143.06,143.0,143.01,1302.0,136.3621,136.3621,136.3049,136.3144,1302.0
2019-12-05 12:35:00,143.01,143.21,143.0,143.17,5600.0,136.3144,136.505,136.3049,136.4669,5600.0
2019-12-05 12:40:00,143.23,143.31,143.21,143.31,2405.0,136.5241,136.6004,136.505,136.6004,2405.0
2019-12-05 12:45:00,143.31,143.36,143.12,143.21,6400.0,136.6004,136.648,136.4193,136.505,6400.0
2019-12-05 12:50:00,143.32,143.43,143.28,143.43,2625.0,136.6099,136.7147,136.5718,136.7147,2625.0
2019-12-05 12:55:00,143.43,143.52,143.35,143.4,6131.0,136.7147,136.8005,136.6385,136.6861,6131.0
2019-12-05 13:00:00,143.42,143.47,143.29,143.3,9199.0,136.7052,136.7529,136.5813,136.5908,9199.0
2019-12-05 13:05:00,143.31,143.5,143.3,143.49,3396.0,136.6004,136.7815,136.5908,136.7719,3396.0
2019-12-05 13:10:00,143.5,143.71,143.5,143.64,9825.0,136.7815,136.9816,136.7815,136.9149,9825.0
2019-12-05 13:15:00,143.59,143.66,143.5,143.66,4673.0,136.8672,136.934,136.7815,136.934,4673.0
2019-12-05 13:20:00,143.68,143.79,143.57,143.58,3599.0,136.953,137.0579,136.8482,136.8577,3599.0
2019-12-05 13:25:00,143.58,143.71,143.55,143.67,5396.0,136.8577,136.9816,136.8291,136.9435,5396.0
2019-12-05 13:30:00,143.68,143.92,143.56,143.56,9508.0,136.953,137.1818,136.8387,136.8387,9508.0
2019-12-05 13:35:00,143.56,143.74,143.56,143.7,2034.0,136.8387,137.0102,136.8387,136.9721,2034.0
2019-12-05 13:40:00,143.74,143.82,143.64,143.77,5715.0,137.0102,137.0865,136.9149,137.0388,5715.0
2019-12-05 13:45:00,143.75,143.75,143.66,143.67,3100.0,137.0198,137.0198,136.934,136.9435,3100.0
2019-12-05 13:50:00,143.7,143.99,143.69,143.99,7815.0,136.9721,137.2485,136.9626,137.2485,7815.0
2019-12-05 13:55:00,144.08,144.08,143.8,143.9,6562.0,137.3343,137.3343,137.0674,137.1627,6562.0
2019-12-05 14:00:00,143.85,143.86,143.72,143.8,3450.0,137.1151,137.1246,136.9912,137.0674,3450.0
2019-12-05 14:05:00,143.81,143.91,143.77,143.77,9782.0,137.0769,137.1723,137.0388,137.0388,9782.0
2019-12-05 14:10:00,143.75,144.0,143.75,144.0,3200.0,137.0198,137.2581,137.0198,137.2581,3200.0
2019-12-05 14:15:00,143.94,144.09,143.92,144.03,6203.0,137.2009,137.3438,137.1818,137.2866,6203.0
2019-12-05 14:20:00,144.0,144.09,143.96,144.06,6963.0,137.2581,137.3438,137.2199,137.3152,6963.0
2019-12-05 14:25:00,144.08,144.15,144.01,144.06,5568.0,137.3343,137.401,137.2676,137.3152,5568.0
2019-12-05 14:30:00,144.03,144.04,143.83,143.88,4183.0,137.2866,137.2962,137.096,137.1437,4183.0
2019-12-05 14:35:00,143.85,144.01,143.82,144.0,7115.0,137.1151,137.2676,137.0865,137.2581,7115.0
2019-12-05 14:40:00,144.0,144.18,143.97,144.03,7746.0,137.2581,137.4296,137.2295,137.2866,7746.0
2019-12-05 14:45:00,144.01,144.02,143.96,144.0,3105.0,137.2676,137.2771,137.2199,137.2581,3105.0
2019-12-05 14:50:00,143.97,144.16,143.97,144.14,8680.0,137.2295,137.4106,137.2295,137.3915,8680.0
2019-12-05 14:55:00,144.16,144.25,143.89,144.04,6800.0,137.4106,137.4963,137.1532,137.2962,6800.0
2019-12-05 15:00:00,144.12,144.17,143.94,144.17,5460.0,137.3724,137.4201,137.2009,137.4201,5460.0
2019-12-05 15:05:00,144.14,144.26,144.03,144.07,5370.0,137.3915,137.5059,137.2866,137.3248,5370.0
2019-12-05 15:10:00,144.08,144.22,144.08,144.21,3418.0,137.3343,137.4678,137.3343,137.4582,3418.0
2019-12-05 15:15:00,144.22,144.29,144.1,144.1,5851.0,137.4678,137.5345,137.3534,137.3534,5851.0
2019-12-05 15:20:00,144.14,144.2,144.08,144.08,4997.0,137.3915,137.4487,137.3343,137.3343,4997.0
2019-12-05 15:25:00,144.07,144.07,144.0,144.05,6726.0,137.3248,137.3248,137.2581,137.3057,6726.0
2019-12-05 15:30:00,144.04,144.05,143.94,144.02,7302.0,137.2962,137.3057,137.2009,137.2771,7302.0
2019-12-05 15:35:00,144.04,144.18,143.99,144.0,10948.0,137.2962,137.4296,137.2485,137.2581,10948.0
2019-12-05 15:40:00,143.99,144.2,143.99,144.19,9312.0,137.2485,137.4487,137.2485,137.4392,9312.0
2019-12-05 15:45:00,144.18,144.25,144.11,144.11,17925.0,137.4296,137.4963,137.3629,137.3629,17925.0
2019-12-05 15:50:00,144.11,144.17,144.02,144.08,20537.0,137.3629,137.4201,137.2771,137.3343,20537.0
2019-12-05 15:55:00,144.08,144.19,143.78,144.05,86933.0,137.3343,137.4392,137.0484,137.3057,86933.0
2019-12-06 09:30:00,144.69,145.0,144.47,144.47,8268.0,137.9157,138.2112,137.706,137.706,8268.0
2019-12-06 09:35:00,144.52,144.54,144.01,144.08,2949.0,137.7537,137.7728,137.2676,137.3343,2949.0
2019-12-06 09:40:00,144.03,144.05,143.82,143.85,1900.0,137.2866,137.3057,137.0865,137.1151,1900.0
2019-12-06 09:45:00,143.85,143.85,143.61,143.63,1994.0,137.1151,137.1151,136.8863,136.9054,1994.0
2019-12-06 09:50:00,143.58,143.59,143.33,143.33,2200.0,136.8577,136.8672,136.6194,136.6194,2200.0
2019-12-06 09:55:00,143.3,143.6,143.17,143.2,4234.0,136.5908,136.8768,136.4669,136.4955,4234.0
2019-12-06 10:00:00,143.46,143.63,143.34,143.63,1553.0,136.7433,136.9054,136.629,136.9054,1553.0
2019-12-06 10:05:00,143.65,143.66,142.99,142.99,6024.0,136.9244,136.934,136.2953,136.2953,6024.0
2019-12-06 10:10:00,142.99,143.1,142.84,143.0,4610.0,136.2953,136.4002,136.1524,136.3049,4610.0
2019-12-06 10:15:00,142.91,142.98,142.79,142.89,1801.0,136.2191,136.2858,136.1047,136.2,1801.0
2019-12-06 10:20:00,142.83,143.11,142.82,143.08,2306.0,136.1428,136.4097,136.1333,136.3811,2306.0
2019-12-06 10:25:00,143.01,143.05,142.68,142.72,1800.0,136.3144,136.3525,135.9999,136.038,1800.0
2019-12-06 10:30:00,142.72,142.98,142.68,142.89,5038.0,136.038,136.2858,135.9999,136.2,5038.0
2019-12-06 10:35:00,143.02,143.24,142.94,143.03,6435.0,136.3239,136.5336,136.2477,136.3335,6435.0
2019-12-06 10:40:00,143.08,143.11,142.91,142.91,2500.0,136.3811,136.4097,136.2191,136.2191,2500.0
2019-12-06 10:45:00,142.91,142.97,142.72,142.97,4345.0,136.2191,136.2763,136.038,136.2763,4345.0
2019-12-06 10:50:00,143.05,143.14,142.94,143.11,3984.0,136.3525,136.4383,136.2477,136.4097,3984.0
2019-12-06 10:55:00,143.07,143.28,143.07,143.2,10333.0,136.3716,136.5718,136.3716,136.4955,10333.0
2019-12-06 11:00:00,143.26,143.41,143.21,143.36,8372.0,136.5527,136.6957,136.505,136.648,8372.0
2019-12-06 11:05:00,143.48,143.49,143.45,143.46,1163.0,136.7624,136.7719,136.7338,136.7433,1163.0
2019-12-06 11:10:00,143.49,143.55,143.38,143.38,1526.0,136.7719,136.8291,136.6671,136.6671,1526.0
2019-12-06 11:15:00,143.31,143.36,143.11,143.34,3737.0,136.6004,136.648,136.4097,136.629,3737.0
2019-12-06 11:20:00,143.39,143.5,143.39,143.5,1329.0,136.6766,136.7815,136.6766,136.7815,1329.0
2019-12-06 11:25:00,143.69,143.74,143.53,143.61,2500.0,136.9626,137.0102,136.8101,136.8863,2500.0
2019-12-06 11:30:00,143.62,143.64,143.55,143.64,2312.0,136.8958,136.9149,136.8291,136.9149,2312.0
2019-12-06 11:35:00,143.68,143.77,143.68,143.77,1800.0,136.953,137.0388,136.953,137.0388,1800.0
2019-12-06 11:40:00,143.78,143.78,143.42,143.42,3712.0,137.0484,137.0484,136.7052,136.7052,3712.0
2019-12-06 11:45:00,143.44,143.47,143.25,143.3,2400.0,136.7243,136.7529,136.5432,136.5908,2400.0
2019-12-06 11:50:00,143.22,143.3,143.11,143.29,3462.0,136.5146,136.5908,136.4097,136.5813,3462.0
2019-12-06 11:55:00,143.29,143.31,143.27,143.28,1140.0,136.5813,136.6004,136.5622,136.5718,1140.0
2019-12-06 12:00:00,143.31,143.4,143.27,143.31,3400.0,136.6004,136.6861,136.5622,136.6004,3400.0
2019-12-06 12:05:00,143.41,143.43,143.36,143.42,1952.0,136.6957,136.7147,136.648,136.7052,1952.0
2019-12-06 12:10:00,143.46,143.54,143.46,143.5,1749.0,136.7433,136.8196,136.7433,136.7815,1749.0
2019-12-06 12:15:00,143.49,143.64,143.49,143.64,2410.0,136.7719,136.9149,136.7719,136.9149,2410.0
2019-12-06 12:20:00,143.64,143.67,143.5,143.62,3487.0,136.9149,136.9435,136.7815,136.8958,3487.0
2019-12-06 12:25:00,143.57,143.59,143.43,143.43,3775.0,136.8482,136.8672,136.7147,136.7147,3775.0
2019-12-06 12:30:00,143.57,143.57,143.2,143.39,2403.0,136.8482,136.8482,136.4955,136.6766,2403.0
2019-12-06 12:35:00,143.44,143.5,143.43,143.5,1466.0,136.7243,136.7815,136.7147,136.7815,1466.0
2019-12-06 12:40:00,143.47,143.47,143.37,143.42,2002.0,136.7529,136.7529,136.6575,136.7052,2002.0
2019-12-06 12:45:00,143.42,143.45,143.38,143.39,1300.0,136.7052,136.7338,136.6671,136.6766,1300.0
2019-12-06 12:50:00,143.36,143.46,143.36,143.46,1700.0,136.648,136.7433,136.648,136.7433,1700.0
2019-12-06 12:55:00,143.47,143.5,143.28,143.28,1862.0,136.7529,136.7815,136.5718,136.5718,1862.0
2019-12-06 13:00:00,143.29,143.33,143.23,143.33,2395.0,136.5813,136.6194,136.5241,136.6194,2395.0
2019-12-06 13:05:00,143.31,143.34,143.2,143.26,1801.0,136.6004,136.629,136.4955,136.5527,1801.0
2019-12-06 13:10:00,143.23,143.25,143.09,143.17,1852.0,136.5241,136.5432,136.3907,136.4669,1852.0
2019-12-06 13:15:00,143.11,143.11,142.95,142.95,2173.0,136.4097,136.4097,136.2572,136.2572,2173.0
2019-12-06 13:20:00,142.88,142.91,142.77,142.8,2556.0,136.1905,136.2191,136.0856,136.1142,2556.0
2019-12-06 13:25:00,142.81,142.96,142.81,142.95,2741.0,136.1238,136.2667,136.1238,136.2572,2741.0
2019-12-06 13:30:00,142.94,142.99,142.91,142.91,2200.0,136.2477,136.2953,136.2191,136.2191,2200.0
2019-12-06 13:35:00,142.93,142.93,142.8,142.83,3300.0,136.2381,136.2381,136.1142,136.1428,3300.0
2019-12-06 13:40:00,142.83,142.96,142.83,142.88,2700.0,136.1428,136.2667,136.1428,136.1905,2700.0
2019-12-06 13:45:00,142.88,142.96,142.69,142.69,2600.0,136.1905,136.2667,136.0094,136.0094,2600.0
2019-12-06 13:50:00,142.73,142.83,142.7,142.79,3132.0,136.0475,136.1428,136.0189,136.1047,3132.0
2019-12-06 13:55:00,142.81,142.9,142.77,142.84,3030.0,136.1238,136.2096,136.0856,136.1524,3030.0
2019-12-06 14:00:00,142.86,142.86,142.68,142.7,3682.0,136.1714,136.1714,135.9999,136.0189,3682.0
2019-12-06 14:05:00,142.7,142.76,142.69,142.7,2200.0,136.0189,136.0761,136.0094,136.0189,2200.0
2019-12-06 14:10:00,142.69,142.81,142.61,142.71,4263.0,136.0094,136.1238,135.9331,136.0284,4263.0
2019-12-06 14:15:00,142.75,142.78,142.64,142.76,3250.0,136.0666,136.0952,135.9617,136.0761,3250.0
2019-12-06 14:20:00,142.8,142.94,142.8,142.94,3664.0,136.1142,136.2477,136.1142,136.2477,3664.0
2019-12-06 14:25:00,142.96,143.13,142.92,143.07,3658.0,136.2667,136.4288,136.2286,136.3716,3658.0
2019-12-06 14:30:00,143.07,143.17,143.05,143.06,3798.0,136.3716,136.4669,136.3525,136.3621,3798.0
2019-12-06 14:35:00,143.05,143.13,143.05,143.12,1724.0,136.3525,136.4288,136.3525,136.4193,1724.0
2019-12-06 14:40:00,143.1,143.13,143.1,143.11,1400.0,136.4002,136.4288,136.4002,136.4097,1400.0
2019-12-06 14:45:00,143.11,143.2,143.1,143.13,3300.0,136.4097,136.4955,136.4002,136.4288,3300.0
2019-12-06 14:50:00,143.17,143.18,143.07,143.07,3762.0,136.4669,136.4764,136.3716,136.3716,3762.0
2019-12-06 14:55:00,143.09,143.11,142.95,142.95,1700.0,136.3907,136.4097,136.2572,136.2572,1700.0
2019-12-06 15:00:00,142.98,143.03,142.95,143.02,3211.0,136.2858,136.3335,136.2572,136.3239,3211.0
2019-12-06 15:05:00,143.02,143.13,143.01,143.09,2225.0,136.3239,136.4288,136.3144,136.3907,2225.0
2019-12-06 15:10:00,143.11,143.11,143.0,143.02,1633.0,136.4097,136.4097,136.3049,136.3239,1633.0
2019-12-06 15:15:00,143.05,143.25,143.05,143.22,7127.0,136.3525,136.5432,136.3525,136.5146,7127.0
2019-12-06 15:20:00,143.21,143.32,143.21,143.3,7103.0,136.505,136.6099,136.505,136.5908,7103.0
2019-12-06 15:25:00,143.31,143.31,143.21,143.26,5883.0,136.6004,136.6004,136.505,136.5527,5883.0
2019-12-06 15:30:00,143.29,143.35,143.2,143.34,9426.0,136.5813,136.6385,136.4955,136.629,9426.0
2019-12-06 15:35:00,143.36,143.47,143.35,143.44,6018.0,136.648,136.7529,136.6385,136.7243,6018.0
2019-12-06 15:40:00,143.44,143.46,143.37,143.43,6602.0,136.7243,136.7433,136.6575,136.7147,6602.0
2019-12-06 15:45:00,143.4,143.45,143.23,143.25,13442.0,136.6861,136.7338,136.5241,136.5432,13442.0
2019-12-06 15:50:00,143.23,143.32,143.15,143.3,18322.0,136.5241,136.6099,136.4478,136.5908,18322.0
2019-12-06 15:55:00,143.28,143.53,143.26,143.48,52118.0,136.5718,136.8101,136.5527,136.7624,52118.0
2019-12-09 09:30:00,143.43,143.43,143.23,143.23,3798.0,136.7147,136.7147,136.5241,136.5241,3798.0
2019-12-09 09:35:00,143.31,143.38,142.54,142.54,3392.0,136.6004,136.6671,135.8664,135.8664,3392.0
2019-12-09 09:40:00,142.54,142.54,141.82,141.82,3387.0,135.8664,135.8664,135.1801,135.1801,3387.0
2019-12-09 09:45:00,141.97,142.29,141.92,141.92,2746.0,135.3231,135.6281,135.2754,135.2754,2746.0
2019-12-09 09:50:00,141.98,142.04,141.76,141.87,3217.0,135.3326,135.3898,135.1229,135.2278,3217.0
2019-12-09 09:55:00,141.96,142.13,141.8,141.9,2400.0,135.3136,135.4756,135.1611,135.2564,2400.0
2019-12-09 10:00:00,141.98,142.57,141.98,142.28,2912.0,135.3326,135.895,135.3326,135.6186,2912.0
2019-12-09 10:05:00,142.36,142.51,142.16,142.21,4592.0,135.6948,135.8378,135.5042,135.5519,4592.0
2019-12-09 10:10:00,142.21,142.27,141.82,141.88,3602.0,135.5519,135.6091,135.1801,135.2373,3602.0
2019-12-09 10:15:00,142.01,142.24,141.87,142.24,2409.0,135.3612,135.5805,135.2278,135.5805,2409.0
2019-12-09 10:20:00,142.25,142.41,142.09,142.41,2651.0,135.59,135.7425,135.4375,135.7425,2651.0
2019-12-09 10:25:00,142.52,142.52,142.37,142.37,1600.0,135.8473,135.8473,135.7044,135.7044,1600.0
2019-12-09 10:30:00,142.52,142.53,142.25,142.27,2450.0,135.8473,135.8569,135.59,135.6091,2450.0
2019-12-09 10:35:00,142.0,142.07,141.99,142.01,1542.0,135.3517,135.4184,135.3422,135.3612,1542.0
2019-12-09 10:40:00,142.02,142.27,142.02,142.26,1100.0,135.3708,135.6091,135.3708,135.5995,1100.0
2019-12-09 10:45:00,142.25,142.31,141.94,142.0,2632.0,135.59,135.6472,135.2945,135.3517,2632.0
2019-12-09 10:50:00,141.93,142.2,141.92,142.16,1700.0,135.285,135.5423,135.2754,135.5042,1700.0
2019-12-09 10:55:00,142.1,142.23,142.0,142.0,5357.0,135.447,135.5709,135.3517,135.3517,5357.0
2019-12-09 11:00:00,142.07,142.14,142.03,142.08,4062.0,135.4184,135.4851,135.3803,135.4279,4062.0
2019-12-09 11:05:00,142.03,142.03,141.83,141.84,1701.0,135.3803,135.3803,135.1897,135.1992,1701.0
2019-12-09 11:10:00,141.92,142.11,141.89,141.91,2804.0,135.2754,135.4565,135.2468,135.2659,2804.0
2019-12-09 11:15:00,141.84,141.9,141.84,141.86,900.0,135.1992,135.2564,135.1992,135.2182,900.0
2019-12-09 11:20:00,141.82,142.05,141.82,142.05,2567.0,135.1801,135.3994,135.1801,135.3994,2567.0
2019-12-09 11:25:00,142.05,142.4,142.05,142.35,3788.0,135.3994,135.733,135.3994,135.6853,3788.0
2019-12-09 11:30:00,142.31,142.43,142.13,142.43,4912.0,135.6472,135.7616,135.4756,135.7616,4912.0
2019-12-09 11:35:00,142.44,142.5,142.36,142.5,1396.0,135.7711,135.8283,135.6948,135.8283,1396.0
2019-12-09 11:40:00,142.45,142.51,142.36,142.43,2207.0,135.7806,135.8378,135.6948,135.7616,2207.0
2019-12-09 11:45:00,142.47,142.51,142.34,142.45,2700.0,135.7997,135.8378,135.6758,135.7806,2700.0
2019-12-09 11:50:00,142.49,142.5,142.43,142.45,800.0,135.8188,135.8283,135.7616,135.7806,800.0
2019-12-09 11:55:00,142.34,142.69,142.33,142.69,2301.0,135.6758,136.0094,135.6662,136.0094,2301.0
2019-12-09 12:00:00,142.73,142.87,142.72,142.72,6879.0,136.0475,136.181,136.038,136.038,6879.0
2019-12-09 12:05:00,142.69,142.77,142.62,142.63,3586.0,136.0094,136.0856,135.9427,135.9522,3586.0
2019-12-09 12:10:00,142.59,142.69,142.59,142.68,1400.0,135.9141,136.0094,135.9141,135.9999,1400.0
2019-12-09 12:15:00,142.62,142.89,142.47,142.84,1710.0,135.9427,136.2,135.7997,136.1524,1710.0
2019-12-09 12:20:00,142.8,142.82,142.72,142.77,2104.0,136.1142,136.1333,136.038,136.0856,2104.0
2019-12-09 12:25:00,142.75,142.79,142.7,142.72,1000.0,136.0666,136.1047,136.0189,136.038,1000.0
2019-12-09 12:30:00,142.68,142.68,142.63,142.68,700.0,135.9999,135.9999,135.9522,135.9999,700.0
2019-12-09 12:35:00,142.63,142.74,142.57,142.57,3000.0,135.9522,136.057,135.895,135.895,3000.0
2019-12-09 12:40:00,142.6,142.63,142.47,142.57,1144.0,135.9236,135.9522,135.7997,135.895,1144.0
2019-12-09 12:45:00,142.59,142.7,142.59,142.7,2400.0,135.9141,136.0189,135.9141,136.0189,2400.0
2019-12-09 12:50:00,142.69,142.73,142.63,142.73,1114.0,136.0094,136.0475,135.9522,136.0475,1114.0
2019-12-09 12:55:00,142.75,142.85,142.73,142.83,2499.0,136.0666,136.1619,136.0475,136.1428,2499.0
2019-12-09 13:00:00,142.82,142.82,142.74,142.74,500.0,136.1333,136.1333,136.057,136.057,500.0
2019-12-09 13:05:00,142.73,142.8,142.71,142.71,1107.0,136.0475,136.1142,136.0284,136.0284,1107.0
2019-12-09 13:10:00,142.68,142.74,142.57,142.57,700.0,135.9999,136.057,135.895,135.895,700.0
2019-12-09 13:15:00,142.57,142.68,142.48,142.5,6427.0,135.895,135.9999,135.8092,135.8283,6427.0
2019-12-09 13:20:00,142.51,142.51,142.3,142.3,4462.0,135.8378,135.8378,135.6376,135.6376,4462.0
2019-12-09 13:25:00,142.3,142.42,142.14,142.42,4701.0,135.6376,135.752,135.4851,135.752,4701.0
2019-12-09 13:30:00,142.46,142.49,142.45,142.49,500.0,135.7902,135.8188,135.7806,135.8188,500.0
2019-12-09 13:35:00,142.47,142.53,142.36,142.36,5805.0,135.7997,135.8569,135.6948,135.6948,5805.0
2019-12-09 13:40:00,142.37,142.38,142.24,142.31,2761.0,135.7044,135.7139,135.5805,135.6472,2761.0
2019-12-09 13:45:00,142.3,142.34,142.2,142.21,2625.0,135.6376,135.6758,135.5423,135.5519,2625.0
2019-12-09 13:50:00,142.18,142.23,142.17,142.21,5520.0,135.5233,135.5709,135.5137,135.5519,5520.0
2019-12-09 13:55:00,142.22,142.23,142.14,142.15,2800.0,135.5614,135.5709,135.4851,135.4947,2800.0
2019-12-09 14:00:00,142.14,142.16,142.08,142.08,7092.0,135.4851,135.5042,135.4279,135.4279,7092.0
2019-12-09 14:05:00,142.07,142.07,141.97,141.97,7101.0,135.4184,135.4184,135.3231,135.3231,7101.0
2019-12-09 14:10:00,142.0,142.05,141.98,142.0,3110.0,135.3517,135.3994,135.3326,135.3517,3110.0
2019-12-09 14:15:00,142.03,142.05,141.91,142.01,3480.0,135.3803,135.3994,135.2659,135.3612,3480.0
2019-12-09 14:20:00,142.04,142.04,141.78,141.88,5740.0,135.3898,135.3898,135.142,135.2373,5740.0
2019-12-09 14:25:00,141.86,141.94,141.77,141.91,6700.0,135.2182,135.2945,135.1325,135.2659,6700.0
2019-12-09 14:30:00,141.86,141.96,141.86,141.92,4384.0,135.2182,135.3136,135.2182,135.2754,4384.0
2019-12-09 14:35:00,141.97,142.29,141.97,142.28,3779.0,135.3231,135.6281,135.3231,135.6186,3779.0
2019-12-09 14:40:00,142.32,142.5,142.29,142.5,2902.0,135.6567,135.8283,135.6281,135.8283,2902.0
2019-12-09 14:45:00,142.53,142.61,142.46,142.56,2827.0,135.8569,135.9331,135.7902,135.8855,2827.0
2019-12-09 14:50:00,142.62,142.62,142.55,142.55,1348.0,135.9427,135.9427,135.8759,135.8759,1348.0
2019-12-09 14:55:00,142.57,142.58,142.53,142.56,1225.0,135.895,135.9045,135.8569,135.8855,1225.0
2019-12-09 15:00:00,142.55,142.56,142.5,142.5,1869.0,135.8759,135.8855,135.8283,135.8283,1869.0
2019-12-09 15:05:00,142.54,142.61,142.53,142.6,2600.0,135.8664,135.9331,135.8569,135.9236,2600.0
2019-12-09 15:10:00,142.62,142.62,142.49,142.51,4336.0,135.9427,135.9427,135.8188,135.8378,4336.0
2019-12-09 15:15:00,142.5,142.56,142.5,142.53,3071.0,135.8283,135.8855,135.8283,135.8569,3071.0
2019-12-09 15:20:00,142.53,142.64,142.53,142.62,5625.0,135.8569,135.9617,135.8569,135.9427,5625.0
2019-12-09 15:25:00,142.66,142.77,142.64,142.73,3557.0,135.9808,136.0856,135.9617,136.0475,3557.0
2019-12-09 15:30:00,142.71,142.81,142.71,142.76,5807.0,136.0284,136.1238,136.0284,136.0761,5807.0
2019-12-09 15:35:00,142.73,142.76,142.67,142.69,7522.0,136.0475,136.0761,135.9903,136.0094,7522.0
2019-12-09 15:40:00,142.7,142.76,142.62,142.75,7902.0,136.0189,136.0761,135.9427,136.0666,7902.0
2019-12-09 15:45:00,142.75,142.78,142.72,142.78,8634.0,136.0666,136.0952,136.038,136.0952,8634.0
2019-12-09 15:50:00,142.78,142.87,142.76,142.85,9439.0,136.0952,136.181,136.0761,136.1619,9439.0
2019-12-09 15:55:00,142.83,142.92,142.45,142.5,56289.0,136.1428,136.2286,135.7806,135.8283,56289.0
2019-12-10 09:30:00,142.2,142.25,141.87,142.03,10881.0,135.5423,135.59,135.2278,135.3803,10881.0
2019-12-10 09:35:00,142.11,142.29,141.18,141.29,4130.0,135.4565,135.6281,134.5701,134.6749,4130.0
2019-12-10 09:40:00,141.45,141.92,141.32,141.77,4309.0,134.8274,135.2754,134.7035,135.1325,4309.0
2019-12-10 09:45:00,141.56,141.81,140.9,140.97,7603.0,134.9323,135.1706,134.3032,134.3699,7603.0
2019-12-10 09:50:00,140.97,141.23,140.94,141.04,2500.0,134.3699,134.6177,134.3413,134.4366,2500.0
2019-12-10 09:55:00,141.08,141.18,140.53,140.9,5322.0,134.4748,134.5701,133.9505,134.3032,5322.0
2019-12-10 10:00:00,140.87,140.95,140.63,140.76,5765.0,134.2746,134.3509,134.0458,134.1697,5765.0
2019-12-10 10:05:00,140.81,141.21,140.79,141.1,6139.0,134.2174,134.5987,134.1983,134.4938,6139.0
2019-12-10 10:10:00,141.1,141.1,140.81,140.81,6519.0,134.4938,134.4938,134.2174,134.2174,6519.0
2019-12-10 10:15:00,140.68,140.91,140.68,140.9,7139.0,134.0935,134.3127,134.0935,134.3032,7139.0
2019-12-10 10:20:00,140.99,141.02,140.84,140.91,2456.0,134.389,134.4176,134.246,134.3127,2456.0
2019-12-10 10:25:00,140.88,140.88,140.63,140.72,21218.0,134.2841,134.2841,134.0458,134.1316,21218.0
2019-12-10 10:30:00,140.7,140.73,140.53,140.61,4820.0,134.1126,134.1412,133.9505,134.0268,4820.0
2019-12-10 10:35:00,140.61,140.84,140.6,140.66,5246.0,134.0268,134.246,134.0172,134.0744,5246.0
2019-12-10 10:40:00,140.69,140.69,140.37,140.41,4206.0,134.103,134.103,133.798,133.8361,4206.0
2019-12-10 10:45:00,140.39,140.7,140.29,140.7,4769.0,133.8171,134.1126,133.7218,134.1126,4769.0
2019-12-10 10:50:00,140.77,140.87,140.5,140.5,3920.0,134.1793,134.2746,133.9219,133.9219,3920.0
2019-12-10 10:55:00,140.54,140.54,140.38,140.51,2977.0,133.96,133.96,133.8075,133.9315,2977.0
2019-12-10 11:00:00,140.5,140.71,140.47,140.53,4350.0,133.9219,134.1221,133.8933,133.9505,4350.0
2019-12-10 11:05:00,140.62,140.67,140.41,140.42,3337.0,134.0363,134.084,133.8361,133.8457,3337.0
2019-12-10 11:10:00,140.36,140.36,140.02,140.2,4772.0,133.7885,133.7885,133.4644,133.636,4772.0
2019-12-10 11:15:00,140.25,140.47,140.21,140.45,2990.0,133.6836,133.8933,133.6455,133.8743,2990.0
2019-12-10 11:20:00,140.42,140.58,140.31,140.58,2016.0,133.8457,133.9982,133.7408,133.9982,2016.0
2019-12-10 11:25:00,140.53,140.63,140.53,140.59,2910.0,133.9505,134.0458,133.9505,134.0077,2910.0
2019-12-10 11:30:00,140.61,140.7,140.35,140.47,7453.0,134.0268,134.1126,133.7789,133.8933,7453.0
2019-12-10 11:35:00,140.46,140.49,140.11,140.11,3946.0,133.8838,133.9124,133.5502,133.5502,3946.0
2019-12-10 11:40:00,140.2,140.45,140.16,140.41,2410.0,133.636,133.8743,133.5978,133.8361,2410.0
2019-12-10 11:45:00,140.37,140.52,140.33,140.44,3246.0,133.798,133.941,133.7599,133.8647,3246.0
2019-12-10 11:50:00,140.47,140.6,140.41,140.52,5225.0,133.8933,134.0172,133.8361,133.941,5225.0
2019-12-10 11:55:00,140.53,140.64,140.34,140.34,4403.0,133.9505,134.0554,133.7694,133.7694,4403.0
2019-12-10 12:00:00,140.39,140.58,140.34,140.58,5337.0,133.8171,133.9982,133.7694,133.9982,5337.0
2019-12-10 12:05:00,140.57,140.64,140.49,140.51,4566.0,133.9886,134.0554,133.9124,133.9315,4566.0
2019-12-10 12:10:00,140.58,140.58,140.35,140.44,2952.0,133.9982,133.9982,133.7789,133.8647,2952.0
2019-12-10 12:15:00,140.4,140.51,140.39,140.47,2950.0,133.8266,133.9315,133.8171,133.8933,2950.0
2019-12-10 12:20:00,140.47,140.48,140.21,140.33,27132.0,133.8933,133.9029,133.6455,133.7599,27132.0
2019-12-10 12:25:00,140.33,140.54,140.33,140.49,2576.0,133.7599,133.96,133.7599,133.9124,2576.0
2019-12-10 12:30:00,140.53,140.71,140.53,140.65,2501.0,133.9505,134.1221,133.9505,134.0649,2501.0
2019-12-10 12:35:00,140.62,140.65,140.48,140.59,3884.0,134.0363,134.0649,133.9029,134.0077,3884.0
2019-12-10 12:40:00,140.55,140.6,140.42,140.43,2400.0,133.9696,134.0172,133.8457,133.8552,2400.0
2019-12-10 12:45:00,140.45,140.52,140.33,140.46,1372.0,133.8743,133.941,133.7599,133.8838,1372.0
2019-12-10 12:50:00,140.47,140.56,140.44,140.53,4004.0,133.8933,133.9791,133.8647,133.9505,4004.0
2019-12-10 12:55:00,140.51,140.68,140.51,140.66,3667.0,133.9315,134.0935,133.9315,134.0744,3667.0
2019-12-10 13:00:00,140.67,140.67,140.51,140.52,6990.0,134.084,134.084,133.9315,133.941,6990.0
2019-12-10 13:05:00,140.51,140.53,140.43,140.5,3059.0,133.9315,133.9505,133.8552,133.9219,3059.0
2019-12-10 13:10:00,140.5,140.73,140.47,140.7,6549.0,133.9219,134.1412,133.8933,134.1126,6549.0
2019-12-10 13:15:00,140.66,140.79,140.64,140.79,2515.0,134.0744,134.1983,134.0554,134.1983,2515.0
2019-12-10 13:20:00,140.72,140.73,140.65,140.69,3514.0,134.1316,134.1412,134.0649,134.103,3514.0
2019-12-10 13:25:00,140.64,140.64,140.49,140.58,5266.0,134.0554,134.0554,133.9124,133.9982,5266.0
2019-12-10 13:30:00,140.6,140.85,140.57,140.64,7037.0,134.0172,134.2555,133.9886,134.0554,7037.0
2019-12-10 13:35:00,140.67,140.71,140.47,140.64,18773.0,134.084,134.1221,133.8933,134.0554,18773.0
2019-12-10 13:40:00,140.61,140.62,140.47,140.59,2707.0,134.0268,134.0363,133.8933,134.0077,2707.0
2019-12-10 13:45:00,140.59,140.64,140.44,140.5,6038.0,134.0077,134.0554,133.8647,133.9219,6038.0
2019-12-10 13:50:00,140.5,140.55,140.4,140.4,4584.0,133.9219,133.9696,133.8266,133.8266,4584.0
2019-12-10 13:55:00,140.4,140.47,140.37,140.42,3495.0,133.8266,133.8933,133.798,133.8457,3495.0
2019-12-10 14:00:00,140.44,140.59,140.41,140.47,15503.0,133.8647,134.0077,133.8361,133.8933,15503.0
2019-12-10 14:05:00,140.5,140.53,140.43,140.46,3253.0,133.9219,133.9505,133.8552,133.8838,3253.0
2019-12-10 14:10:00,140.47,140.49,140.39,140.49,3120.0,133.8933,133.9124,133.8171,133.9124,3120.0
2019-12-10 14:15:00,140.52,140.58,140.44,140.53,11009.0,133.941,133.9982,133.8647,133.9505,11009.0
2019-12-10 14:20:00,140.57,140.62,140.37,140.39,3188.0,133.9886,134.0363,133.798,133.8171,3188.0
2019-12-10 14:25:00,140.39,140.45,140.33,140.41,2707.0,133.8171,133.8743,133.7599,133.8361,2707.0
2019-12-10 14:30:00,140.44,140.5,140.39,140.49,2868.0,133.8647,133.9219,133.8171,133.9124,2868.0
2019-12-10 14:35:00,140.51,140.62,140.48,140.54,6865.0,133.9315,134.0363,133.9029,133.96,6865.0
2019-12-10 14:40:00,140.55,140.66,140.47,140.51,7610.0,133.9696,134.0744,133.8933,133.9315,7610.0
2019-12-10 14:45:00,140.48,140.59,140.45,140.59,4940.0,133.9029,134.0077,133.8743,134.0077,4940.0
2019-12-10 14:50:00,140.61,140.61,140.54,140.55,3159.0,134.0268,134.0268,133.96,133.9696,3159.0
2019-12-10 14:55:00,140.62,140.62,140.54,140.54,2300.0,134.0363,134.0363,133.96,133.96,2300.0
2019-12-10 15:00:00,140.57,140.68,140.57,140.63,6059.0,133.9886,134.0935,133.9886,134.0458,6059.0
2019-12-10 15:05:00,140.62,140.62,140.4,140.47,5858.0,134.0363,134.0363,133.8266,133.8933,5858.0
2019-12-10 15:10:00,140.5,140.6,140.48,140.48,9105.0,133.9219,134.0172,133.9029,133.9029,9105.0
2019-12-10 15:15:00,140.52,140.6,140.47,140.51,4417.0,133.941,134.0172,133.8933,133.9315,4417.0
2019-12-10 15:20:00,140.53,140.55,140.36,140.39,9504.0,133.9505,133.9696,133.7885,133.8171,9504.0
2019-12-10 15:25:00,140.4,140.5,140.37,140.45,5489.0,133.8266,133.9219,133.798,133.8743,5489.0
2019-12-10 15:30:00,140.41,140.41,140.02,140.02,10095.0,133.8361,133.8361,133.4644,133.4644,10095.0
2019-12-10 15:35:00,140.04,140.17,140.04,140.1,11555.0,133.4835,133.6074,133.4835,133.5406,11555.0
2019-12-10 15:40:00,140.14,140.42,140.14,140.33,10254.0,133.5788,133.8457,133.5788,133.7599,10254.0
2019-12-10 15:45:00,140.33,140.44,140.23,140.34,15943.0,133.7599,133.8647,133.6646,133.7694,15943.0
2019-12-10 15:50:00,140.32,140.33,140.11,140.18,22007.0,133.7503,133.7599,133.5502,133.6169,22007.0
2019-12-10 15:55:00,140.19,140.24,140.0,140.06,75957.0,133.6264,133.6741,133.4453,133.5025,75957.0
2019-12-11 09:30:00,140.21,140.35,140.11,140.35,5853.0,133.6455,133.7789,133.5502,133.7789,5853.0
2019-12-11 09:35:00,140.29,140.45,140.21,140.35,1914.0,133.7218,133.8743,133.6455,133.7789,1914.0
2019-12-11 09:40:00,140.44,140.73,140.43,140.73,1847.0,133.8647,134.1412,133.8552,134.1412,1847.0
2019-12-11 09:45:00,140.67,140.69,140.49,140.49,700.0,134.084,134.103,133.9124,133.9124,700.0
2019-12-11 09:50:00,140.46,140.83,140.37,140.74,8725.0,133.8838,134.2365,133.798,134.1507,8725.0
2019-12-11 09:55:00,140.77,141.03,140.74,141.03,965.0,134.1793,134.4271,134.1507,134.4271,965.0
2019-12-11 10:00:00,141.32,141.6,141.17,141.52,8472.0,134.7035,134.9704,134.5606,134.8942,8472.0
2019-12-11 10:05:00,141.44,141.51,141.16,141.16,3143.0,134.8179,134.8846,134.551,134.551,3143.0
2019-12-11 10:10:00,141.04,141.04,140.75,140.87,1959.0,134.4366,134.4366,134.1602,134.2746,1959.0
2019-12-11 10:15:00,140.94,141.08,140.9,141.03,2654.0,134.3413,134.4748,134.3032,134.4271,2654.0
2019-12-11 10:20:00,141.08,141.08,140.91,140.91,2013.0,134.4748,134.4748,134.3127,134.3127,2013.0
2019-12-11 10:25:00,140.71,140.83,140.71,140.79,1700.0,134.1221,134.2365,134.1221,134.1983,1700.0
2019-12-11 10:30:00,140.87,140.9,140.77,140.77,1700.0,134.2746,134.3032,134.1793,134.1793,1700.0
2019-12-11 10:35:00,140.81,140.87,140.69,140.69,2244.0,134.2174,134.2746,134.103,134.103,2244.0
2019-12-11 10:40:00,140.64,140.78,140.64,140.73,1000.0,134.0554,134.1888,134.0554,134.1412,1000.0
2019-12-11 10:45:00,140.81,140.85,140.74,140.82,934.0,134.2174,134.2555,134.1507,134.2269,934.0
2019-12-11 10:50:00,140.76,140.81,140.67,140.81,1400.0,134.1697,134.2174,134.084,134.2174,1400.0
2019-12-11 10:55:00,140.75,140.86,140.7,140.83,2300.0,134.1602,134.2651,134.1126,134.2365,2300.0
2019-12-11 11:00:00,140.83,141.02,140.83,140.92,1600.0,134.2365,134.4176,134.2365,134.3223,1600.0
2019-12-11 11:05:00,140.88,140.88,140.81,140.84,800.0,134.2841,134.2841,134.2174,134.246,800.0
2019-12-11 11:10:00,140.85,140.92,140.75,140.87,2502.0,134.2555,134.3223,134.1602,134.2746,2502.0
2019-12-11 11:15:00,140.87,141.08,140.86,141.0,5837.0,134.2746,134.4748,134.2651,134.3985,5837.0
2019-12-11 11:20:00,141.03,141.03,140.97,140.97,400.0,134.4271,134.4271,134.3699,134.3699,400.0
2019-12-11 11:25:00,141.0,141.0,140.92,140.95,800.0,134.3985,134.3985,134.3223,134.3509,800.0
2019-12-11 11:30:00,140.84,141.11,140.84,141.11,4059.0,134.246,134.5034,134.246,134.5034,4059.0
2019-12-11 11:35:00,141.12,141.16,140.9,140.9,4846.0,134.5129,134.551,134.3032,134.3032,4846.0
2019-12-11 11:40:00,140.94,140.99,140.77,140.87,3760.0,134.3413,134.389,134.1793,134.2746,3760.0
2019-12-11 11:45:00,140.87,140.93,140.87,140.88,1225.0,134.2746,134.3318,134.2746,134.2841,1225.0
2019-12-11 11:50:00,140.87,140.88,140.82,140.83,760.0,134.2746,134.2841,134.2269,134.2365,760.0
2019-12-11 11:55:00,140.87,141.02,140.87,140.9,13280.0,134.2746,134.4176,134.2746,134.3032,13280.0
2019-12-11 12:00:00,140.92,140.96,140.87,140.9,1100.0,134.3223,134.3604,134.2746,134.3032,1100.0
2019-12-11 12:05:00,140.95,141.01,140.88,140.97,800.0,134.3509,134.408,134.2841,134.3699,800.0
2019-12-11 12:10:00,141.1,141.19,141.05,141.11,1800.0,134.4938,134.5796,134.4462,134.5034,1800.0
2019-12-11 12:15:00,141.09,141.18,141.09,141.17,500.0,134.4843,134.5701,134.4843,134.5606,500.0
2019-12-11 12:20:00,141.19,141.2,141.1,141.14,2500.0,134.5796,134.5891,134.4938,134.532,2500.0
2019-12-11 12:25:00,141.14,141.22,141.12,141.22,700.0,134.532,134.6082,134.5129,134.6082,700.0
2019-12-11 12:30:00,141.23,141.42,141.18,141.42,1510.0,134.6177,134.7988,134.5701,134.7988,1510.0
2019-12-11 12:35:00,141.37,141.52,141.36,141.4,2884.0,134.7512,134.8942,134.7417,134.7798,2884.0
2019-12-11 12:40:00,141.41,141.52,141.38,141.41,1400.0,134.7893,134.8942,134.7607,134.7893,1400.0
2019-12-11 12:45:00,141.46,141.5,141.41,141.5,1100.0,134.837,134.8751,134.7893,134.8751,1100.0
2019-12-11 12:50:00,141.58,141.73,141.58,141.69,700.0,134.9514,135.0943,134.9514,135.0562,700.0
2019-12-11 12:55:00,141.7,141.7,141.56,141.63,1700.0,135.0657,135.0657,134.9323,134.999,1700.0
2019-12-11 13:00:00,141.62,141.63,141.5,141.53,3223.0,134.9895,134.999,134.8751,134.9037,3223.0
2019-12-11 13:05:00,141.58,141.63,141.53,141.62,1625.0,134.9514,134.999,134.9037,134.9895,1625.0
2019-12-11 13:10:00,141.64,141.65,141.55,141.57,3903.0,135.0085,135.0181,134.9228,134.9418,3903.0
2019-12-11 13:15:00,141.62,141.73,141.57,141.71,2662.0,134.9895,135.0943,134.9418,135.0753,2662.0
2019-12-11 13:20:00,141.72,141.72,141.53,141.53,2500.0,135.0848,135.0848,134.9037,134.9037,2500.0
2019-12-11 13:25:00,141.61,141.74,141.61,141.74,1234.0,134.98,135.1039,134.98,135.1039,1234.0
2019-12-11 13:30:00,141.73,141.93,141.73,141.78,3647.0,135.0943,135.285,135.0943,135.142,3647.0
2019-12-11 13:35:00,141.92,141.92,141.79,141.83,2341.0,135.2754,135.2754,135.1515,135.1897,2341.0
2019-12-11 13:40:00,141.79,141.83,141.72,141.82,2615.0,135.1515,135.1897,135.0848,135.1801,2615.0
2019-12-11 13:45:00,141.85,141.9,141.76,141.89,2795.0,135.2087,135.2564,135.1229,135.2468,2795.0
2019-12-11 13:50:00,141.92,141.98,141.88,141.91,2357.0,135.2754,135.3326,135.2373,135.2659,2357.0
2019-12-11 13:55:00,141.96,142.3,141.82,142.3,2495.0,135.3136,135.6376,135.1801,135.6376,2495.0
2019-12-11 14:00:00,142.2,142.2,141.95,142.0,1745.0,135.5423,135.5423,135.304,135.3517,1745.0
2019-12-11 14:05:00,142.08,142.17,141.91,141.96,2501.0,135.4279,135.5137,135.2659,135.3136,2501.0
2019-12-11 14:10:00,142.0,142.21,141.94,142.05,2870.0,135.3517,135.5519,135.2945,135.3994,2870.0
2019-12-11 14:15:00,142.13,142.31,142.1,142.1,1751.0,135.4756,135.6472,135.447,135.447,1751.0
2019-12-11 14:20:00,142.11,142.17,142.0,142.0,2000.0,135.4565,135.5137,135.3517,135.3517,2000.0
2019-12-11 14:25:00,142.03,142.23,142.02,142.17,3699.0,135.3803,135.5709,135.3708,135.5137,3699.0
2019-12-11 14:30:00,142.16,142.16,142.05,142.1,2400.0,135.5042,135.5042,135.3994,135.447,2400.0
2019-12-11 14:35:00,142.1,142.24,142.1,142.23,3601.0,135.447,135.5805,135.447,135.5709,3601.0
2019-12-11 14:40:00,142.21,142.31,142.05,142.19,3935.0,135.5519,135.6472,135.3994,135.5328,3935.0
2019-12-11 14:45:00,142.28,142.28,142.1,142.13,3535.0,135.6186,135.6186,135.447,135.4756,3535.0
2019-12-11 14:50:00,142.18,142.31,142.13,142.31,3924.0,135.5233,135.6472,135.4756,135.6472,3924.0
2019-12-11 14:55:00,142.24,142.47,142.24,142.38,2107.0,135.5805,135.7997,135.5805,135.7139,2107.0
2019-12-11 15:00:00,142.42,142.42,141.95,141.98,9110.0,135.752,135.752,135.304,135.3326,9110.0
2019-12-11 15:05:00,142.0,142.03,141.87,142.03,7307.0,135.3517,135.3803,135.2278,135.3803,7307.0
2019-12-11 15:10:00,141.96,141.98,141.82,141.83,9224.0,135.3136,135.3326,135.1801,135.1897,9224.0
2019-12-11 15:15:00,141.83,141.95,141.78,141.95,4089.0,135.1897,135.304,135.142,135.304,4089.0
2019-12-11 15:20:00,141.92,142.04,141.9,142.0,4979.0,135.2754,135.3898,135.2564,135.3517,4979.0
2019-12-11 15:25:00,142.02,142.18,142.02,142.14,2800.0,135.3708,135.5233,135.3708,135.4851,2800.0
2019-12-11 15:30:00,142.16,142.16,141.95,142.03,9360.0,135.5042,135.5042,135.304,135.3803,9360.0
2019-12-11 15:35:00,142.05,142.13,142.05,142.08,6544.0,135.3994,135.4756,135.3994,135.4279,6544.0
2019-12-11 15:40:00,142.1,142.19,142.05,142.14,9075.0,135.447,135.5328,135.3994,135.4851,9075.0
2019-12-11 15:45:00,142.14,142.3,142.11,142.19,11643.0,135.4851,135.6376,135.4565,135.5328,11643.0
2019-12-11 15:50:00,142.23,142.48,142.23,142.47,14867.0,135.5709,135.8092,135.5709,135.7997,14867.0
2019-12-11 15:55:00,142.43,142.53,142.35,142.4,33839.0,135.7616,135.8569,135.6853,135.733,33839.0
2019-12-12 09:30:00,142.4,143.08,141.47,142.28,6281.0,135.733,136.3811,134.8465,135.6186,6281.0
2019-12-12 09:35:00,142.41,142.87,141.86,142.87,1248.0,135.7425,136.181,135.2182,136.181,1248.0
2019-12-12 09:40:00,142.66,142.7,142.47,142.7,574.0,135.9808,136.0189,135.7997,136.0189,574.0
2019-12-12 09:45:00,142.71,143.0,142.52,143.0,1100.0,136.0284,136.3049,135.8473,136.3049,1100.0
2019-12-12 09:50:00,142.88,143.0,142.69,142.72,1200.0,136.1905,136.3049,136.0094,136.038,1200.0
2019-12-12 09:55:00,142.94,143.23,142.94,143.17,1576.0,136.2477,136.5241,136.2477,136.4669,1576.0
2019-12-12 10:00:00,143.22,143.24,142.91,143.01,8262.0,136.5146,136.5336,136.2191,136.3144,8262.0
2019-12-12 10:05:00,143.1,143.18,142.92,142.92,7232.0,136.4002,136.4764,136.2286,136.2286,7232.0
2019-12-12 10:10:00,142.94,143.26,142.88,143.06,6819.0,136.2477,136.5527,136.1905,136.3621,6819.0
2019-12-12 10:15:00,143.03,143.14,142.97,142.97,1684.0,136.3335,136.4383,136.2763,136.2763,1684.0
2019-12-12 10:20:00,143.07,143.17,142.95,143.14,5324.0,136.3716,136.4669,136.2572,136.4383,5324.0
2019-12-12 10:25:00,143.19,143.19,142.99,143.0,1800.0,136.486,136.486,136.2953,136.3049,1800.0
2019-12-12 10:30:00,143.16,143.29,143.01,143.27,3500.0,136.4574,136.5813,136.3144,136.5622,3500.0
2019-12-12 10:35:00,143.11,143.33,143.11,143.18,600.0,136.4097,136.6194,136.4097,136.4764,600.0
2019-12-12 10:40:00,143.19,143.19,142.89,142.89,1525.0,136.486,136.486,136.2,136.2,1525.0
2019-12-12 10:45:00,142.88,142.97,142.83,142.93,10376.0,136.1905,136.2763,136.1428,136.2381,10376.0
2019-12-12 10:50:00,142.95,143.09,142.9,143.0,1900.0,136.2572,136.3907,136.2096,136.3049,1900.0
2019-12-12 10:55:00,143.16,143.26,143.02,143.02,1969.0,136.4574,136.5527,136.3239,136.3239,1969.0
2019-12-12 11:00:00,143.02,143.15,142.95,143.02,4545.0,136.3239,136.4478,136.2572,136.3239,4545.0
2019-12-12 11:05:00,143.03,143.19,142.96,142.96,8821.0,136.3335,136.486,136.2667,136.2667,8821.0
2019-12-12 11:10:00,142.88,142.88,142.38,142.46,2725.0,136.1905,136.1905,135.7139,135.7902,2725.0
2019-12-12 11:15:00,142.39,142.69,142.37,142.68,1713.0,135.7234,136.0094,135.7044,135.9999,1713.0
2019-12-12 11:20:00,142.68,142.69,142.51,142.51,2565.0,135.9999,136.0094,135.8378,135.8378,2565.0
2019-12-12 11:25:00,142.51,142.51,142.32,142.32,1200.0,135.8378,135.8378,135.6567,135.6567,1200.0
2019-12-12 11:30:00,142.22,142.29,142.11,142.26,4503.0,135.5614,135.6281,135.4565,135.5995,4503.0
2019-12-12 11:35:00,142.29,142.63,142.22,142.63,2302.0,135.6281,135.9522,135.5614,135.9522,2302.0
2019-12-12 11:40:00,142.49,142.49,142.44,142.44,700.0,135.8188,135.8188,135.7711,135.7711,700.0
2019-12-12 11:45:00,142.62,142.62,142.4,142.49,9425.0,135.9427,135.9427,135.733,135.8188,9425.0
2019-12-12 11:50:00,142.55,142.57,142.4,142.4,3878.0,135.8759,135.895,135.733,135.733,3878.0
2019-12-12 11:55:00,142.35,142.47,142.29,142.36,3348.0,135.6853,135.7997,135.6281,135.6948,3348.0
2019-12-12 12:00:00,142.32,142.42,142.17,142.17,2320.0,135.6567,135.752,135.5137,135.5137,2320.0
2019-12-12 12:05:00,142.2,142.37,142.2,142.36,4477.0,135.5423,135.7044,135.5423,135.6948,4477.0
2019-12-12 12:10:00,142.31,142.38,142.22,142.22,800.0,135.6472,135.7139,135.5614,135.5614,800.0
2019-12-12 12:15:00,142.27,142.27,142.0,142.05,2000.0,135.6091,135.6091,135.3517,135.3994,2000.0
2019-12-12 12:20:00,142.03,142.17,141.98,142.05,7633.0,135.3803,135.5137,135.3326,135.3994,7633.0
2019-12-12 12:25:00,142.05,142.2,142.05,142.07,1399.0,135.3994,135.5423,135.3994,135.4184,1399.0
2019-12-12 12:30:00,142.21,142.48,142.16,142.45,4984.0,135.5519,135.8092,135.5042,135.7806,4984.0
2019-12-12 12:35:00,142.41,142.55,142.41,142.43,900.0,135.7425,135.8759,135.7425,135.7616,900.0
2019-12-12 12:40:00,142.51,142.63,142.43,142.54,2607.0,135.8378,135.9522,135.7616,135.8664,2607.0
2019-12-12 12:45:00,142.59,142.78,142.59,142.76,1600.0,135.9141,136.0952,135.9141,136.0761,1600.0
2019-12-12 12:50:00,142.76,142.8,142.62,142.65,1440.0,136.0761,136.1142,135.9427,135.9713,1440.0
2019-12-12 12:55:00,142.63,142.71,142.55,142.55,900.0,135.9522,136.0284,135.8759,135.8759,900.0
2019-12-12 13:00:00,142.57,142.73,142.57,142.72,2225.0,135.895,136.0475,135.895,136.038,2225.0
2019-12-12 13:05:00,142.73,142.78,142.64,142.66,1993.0,136.0475,136.0952,135.9617,135.9808,1993.0
2019-12-12 13:10:00,142.66,142.77,142.66,142.7,2625.0,135.9808,136.0856,135.9808,136.0189,2625.0
2019-12-12 13:15:00,142.62,142.76,142.61,142.65,2500.0,135.9427,136.0761,135.9331,135.9713,2500.0
2019-12-12 13:20:00,142.59,142.59,142.4,142.41,1271.0,135.9141,135.9141,135.733,135.7425,1271.0
2019-12-12 13:25:00,142.42,142.42,142.31,142.42,2000.0,135.752,135.752,135.6472,135.752,2000.0
2019-12-12 13:30:00,142.38,142.6,142.38,142.53,5813.0,135.7139,135.9236,135.7139,135.8569,5813.0
2019-12-12 13:35:00,142.6,142.66,142.58,142.65,1200.0,135.9236,135.9808,135.9045,135.9713,1200.0
2019-12-12 13:40:00,142.66,142.69,142.61,142.61,1800.0,135.9808,136.0094,135.9331,135.9331,1800.0
2019-12-12 13:45:00,142.67,142.67,142.54,142.64,1747.0,135.9903,135.9903,135.8664,135.9617,1747.0
2019-12-12 13:50:00,142.64,142.67,142.55,142.67,2200.0,135.9617,135.9903,135.8759,135.9903,2200.0
2019-12-12 13:55:00,142.7,142.7,142.56,142.6,3600.0,136.0189,136.0189,135.8855,135.9236,3600.0
2019-12-12 14:00:00,142.6,142.63,142.57,142.57,1399.0,135.9236,135.9522,135.895,135.895,1399.0
2019-12-12 14:05:00,142.65,142.7,142.57,142.58,3125.0,135.9713,136.0189,135.895,135.9045,3125.0
2019-12-12 14:10:00,142.62,142.7,142.41,142.41,2000.0,135.9427,136.0189,135.7425,135.7425,2000.0
2019-12-12 14:15:00,142.53,142.59,142.43,142.47,1429.0,135.8569,135.9141,135.7616,135.7997,1429.0
2019-12-12 14:20:00,142.48,142.54,142.42,142.49,2602.0,135.8092,135.8664,135.752,135.8188,2602.0
2019-12-12 14:25:00,142.55,142.7,142.52,142.61,7482.0,135.8759,136.0189,135.8473,135.9331,7482.0
2019-12-12 14:30:00,142.57,143.0,142.57,142.76,5153.0,135.895,136.3049,135.895,136.0761,5153.0
2019-12-12 14:35:00,142.62,142.63,142.49,142.58,7214.0,135.9427,135.9522,135.8188,135.9045,7214.0
2019-12-12 14:40:00,142.67,142.75,142.56,142.64,3350.0,135.9903,136.0666,135.8855,135.9617,3350.0
2019-12-12 14:45:00,142.6,142.6,142.4,142.4,5330.0,135.9236,135.9236,135.733,135.733,5330.0
2019-12-12 14:50:00,142.47,142.53,142.3,142.53,4963.0,135.7997,135.8569,135.6376,135.8569,4963.0
2019-12-12 14:55:00,142.53,142.54,142.32,142.48,2630.0,135.8569,135.8664,135.6567,135.8092,2630.0
2019-12-12 15:00:00,142.58,142.61,142.42,142.6,7343.0,135.9045,135.9331,135.752,135.9236,7343.0
2019-12-12 15:05:00,142.57,142.62,142.46,142.46,5800.0,135.895,135.9427,135.7902,135.7902,5800.0
2019-12-12 15:10:00,142.49,142.53,142.4,142.49,3976.0,135.8188,135.8569,135.733,135.8188,3976.0
2019-12-12 15:15:00,142.44,142.63,142.43,142.63,7547.0,135.7711,135.9522,135.7616,135.9522,7547.0
2019-12-12 15:20:00,142.62,142.7,142.53,142.53,5900.0,135.9427,136.0189,135.8569,135.8569,5900.0
2019-12-12 15:25:00,142.55,142.65,142.55,142.57,5616.0,135.8759,135.9713,135.8759,135.895,5616.0
2019-12-12 15:30:00,142.61,142.65,142.49,142.51,4327.0,135.9331,135.9713,135.8188,135.8378,4327.0
2019-12-12 15:35:00,142.52,142.55,142.41,142.42,7273.0,135.8473,135.8759,135.7425,135.752,7273.0
2019-12-12 15:40:00,142.45,142.69,142.44,142.66,7032.0,135.7806,136.0094,135.7711,135.9808,7032.0
2019-12-12 15:45:00,142.68,142.68,142.5,142.54,12422.0,135.9999,135.9999,135.8283,135.8664,12422.0
2019-12-12 15:50:00,142.55,142.64,142.48,142.6,17288.0,135.8759,135.9617,135.8092,135.9236,17288.0
2019-12-12 15:55:00,142.54,142.54,142.34,142.48,35421.0,135.8664,135.8664,135.6758,135.8092,35421.0
2019-12-13 09:30:00,141.91,142.65,141.91,142.39,7083.0,135.2659,135.9713,135.2659,135.7234,7083.0
2019-12-13 09:35:00,142.35,142.93,142.35,142.88,1439.0,135.6853,136.2381,135.6853,136.1905,1439.0
2019-12-13 09:40:00,142.86,143.3,142.53,143.3,4513.0,136.1714,136.5908,135.8569,136.5908,4513.0
2019-12-13 09:45:00,143.16,143.32,142.84,143.14,6174.0,136.4574,136.6099,136.1524,136.4383,6174.0
2019-12-13 09:50:00,143.28,143.73,143.18,143.52,5831.0,136.5718,137.0007,136.4764,136.8005,5831.0
2019-12-13 09:55:00,143.39,143.9,143.39,143.76,6735.0,136.6766,137.1627,136.6766,137.0293,6735.0
2019-12-13 10:00:00,143.6,143.71,143.36,143.51,2133.0,136.8768,136.9816,136.648,136.791,2133.0
2019-12-13 10:05:00,143.71,143.74,143.43,143.51,1700.0,136.9816,137.0102,136.7147,136.791,1700.0
2019-12-13 10:10:00,143.44,143.48,143.24,143.37,3200.0,136.7243,136.7624,136.5336,136.6575,3200.0
2019-12-13 10:15:00,143.35,143.64,143.29,143.64,1309.0,136.6385,136.9149,136.5813,136.9149,1309.0
2019-12-13 10:20:00,143.66,143.77,143.65,143.7,3270.0,136.934,137.0388,136.9244,136.9721,3270.0
2019-12-13 10:25:00,143.8,143.93,143.6,143.6,5400.0,137.0674,137.1913,136.8768,136.8768,5400.0
2019-12-13 10:30:00,143.44,143.66,143.34,143.43,11270.0,136.7243,136.934,136.629,136.7147,11270.0
2019-12-13 10:35:00,143.35,143.35,142.86,143.17,6954.0,136.6385,136.6385,136.1714,136.4669,6954.0
2019-12-13 10:40:00,143.22,143.38,143.1,143.1,1200.0,136.5146,136.6671,136.4002,136.4002,1200.0
2019-12-13 10:45:00,143.15,143.56,143.15,143.3,2329.0,136.4478,136.8387,136.4478,136.5908,2329.0
2019-12-13 10:50:00,143.4,143.48,143.23,143.44,1922.0,136.6861,136.7624,136.5241,136.7243,1922.0
2019-12-13 10:55:00,143.32,143.32,143.14,143.15,1356.0,136.6099,136.6099,136.4383,136.4478,1356.0
2019-12-13 11:00:00,143.09,143.18,143.05,143.05,1306.0,136.3907,136.4764,136.3525,136.3525,1306.0
2019-12-13 11:05:00,143.12,143.38,143.1,143.36,1651.0,136.4193,136.6671,136.4002,136.648,1651.0
2019-12-13 11:10:00,143.28,143.31,143.07,143.24,2756.0,136.5718,136.6004,136.3716,136.5336,2756.0
2019-12-13 11:15:00,143.21,143.31,143.11,143.21,5084.0,136.505,136.6004,136.4097,136.505,5084.0
2019-12-13 11:20:00,143.23,143.23,142.95,142.96,18000.0,136.5241,136.5241,136.2572,136.2667,18000.0
2019-12-13 11:25:00,143.02,143.02,142.85,142.98,2800.0,136.3239,136.3239,136.1619,136.2858,2800.0
2019-12-13 11:30:00,142.92,143.03,142.92,143.01,1419.0,136.2286,136.3335,136.2286,136.3144,1419.0
2019-12-13 11:35:00,143.05,143.1,142.99,142.99,12305.0,136.3525,136.4002,136.2953,136.2953,12305.0
2019-12-13 11:40:00,142.99,143.03,142.83,142.83,12954.0,136.2953,136.3335,136.1428,136.1428,12954.0
2019-12-13 11:45:00,142.83,142.91,142.69,142.69,3446.0,136.1428,136.2191,136.0094,136.0094,3446.0
2019-12-13 11:50:00,142.74,142.93,142.74,142.85,1944.0,136.057,136.2381,136.057,136.1619,1944.0
2019-12-13 11:55:00,142.86,142.9,142.7,142.84,2462.0,136.1714,136.2096,136.0189,136.1524,2462.0
2019-12-13 12:00:00,142.84,143.04,142.81,143.04,1800.0,136.1524,136.343,136.1238,136.343,1800.0
2019-12-13 12:05:00,142.95,143.03,142.83,143.02,3363.0,136.2572,136.3335,136.1428,136.3239,3363.0
2019-12-13 12:10:00,143.03,143.09,142.97,142.99,1100.0,136.3335,136.3907,136.2763,136.2953,1100.0
2019-12-13 12:15:00,142.96,143.03,142.94,142.98,12592.0,136.2667,136.3335,136.2477,136.2858,12592.0
2019-12-13 12:20:00,142.94,143.04,142.93,142.94,1700.0,136.2477,136.343,136.2381,136.2477,1700.0
2019-12-13 12:25:00,143.05,143.05,142.94,142.96,1800.0,136.3525,136.3525,136.2477,136.2667,1800.0
2019-12-13 12:30:00,142.96,142.98,142.89,142.98,2100.0,136.2667,136.2858,136.2,136.2858,2100.0
2019-12-13 12:35:00,142.94,142.95,142.75,142.9,1645.0,136.2477,136.2572,136.0666,136.2096,1645.0
2019-12-13 12:40:00,142.94,143.03,142.85,142.85,4662.0,136.2477,136.3335,136.1619,136.1619,4662.0
2019-12-13 12:45:00,142.86,142.95,142.74,142.75,5300.0,136.1714,136.2572,136.057,136.0666,5300.0
2019-12-13 12:50:00,142.75,143.05,142.75,142.99,22961.0,136.0666,136.3525,136.0666,136.2953,22961.0
2019-12-13 12:55:00,143.02,143.02,142.85,142.96,10149.0,136.3239,136.3239,136.1619,136.2667,10149.0
2019-12-13 13:00:00,142.95,143.0,142.9,142.98,5177.0,136.2572,136.3049,136.2096,136.2858,5177.0
2019-12-13 13:05:00,142.99,143.0,142.85,142.96,6972.0,136.2953,136.3049,136.1619,136.2667,6972.0
2019-12-13 13:10:00,142.95,143.0,142.89,142.98,2750.0,136.2572,136.3049,136.2,136.2858,2750.0
2019-12-13 13:15:00,142.94,142.99,142.9,142.98,3585.0,136.2477,136.2953,136.2096,136.2858,3585.0
2019-12-13 13:20:00,143.0,143.06,142.97,143.02,2590.0,136.3049,136.3621,136.2763,136.3239,2590.0
2019-12-13 13:25:00,143.02,143.05,142.96,142.97,1027.0,136.3239,136.3525,136.2667,136.2763,1027.0
2019-12-13 13:30:00,143.0,143.0,142.9,142.99,6378.0,136.3049,136.3049,136.2096,136.2953,6378.0
2019-12-13 13:35:00,142.95,143.0,142.82,143.0,5485.0,136.2572,136.3049,136.1333,136.3049,5485.0
2019-12-13 13:40:00,143.0,143.02,142.91,142.94,3571.0,136.3049,136.3239,136.2191,136.2477,3571.0
2019-12-13 13:45:00,142.98,142.98,142.96,142.97,513.0,136.2858,136.2858,136.2667,136.2763,513.0
2019-12-13 13:50:00,142.99,143.03,142.97,143.0,2601.0,136.2953,136.3335,136.2763,136.3049,2601.0
2019-12-13 13:55:00,142.97,143.04,142.97,142.98,1201.0,136.2763,136.343,136.2763,136.2858,1201.0
2019-12-13 14:00:00,143.05,143.09,143.04,143.08,1080.0,136.3525,136.3907,136.343,136.3811,1080.0
2019-12-13 14:05:00,143.1,143.17,143.08,143.17,1720.0,136.4002,136.4669,136.3811,136.4669,1720.0
2019-12-13 14:10:00,143.17,143.18,143.15,143.15,424.0,136.4669,136.4764,136.4478,136.4478,424.0
2019-12-13 14:15:00,143.11,143.26,143.1,143.26,2338.0,136.4097,136.5527,136.4002,136.5527,2338.0
2019-12-13 14:20:00,143.26,143.27,143.19,143.2,1450.0,136.5527,136.5622,136.486,136.4955,1450.0
2019-12-13 14:25:00,143.25,143.25,143.12,143.17,3256.0,136.5432,136.5432,136.4193,136.4669,3256.0
2019-12-13 14:30:00,143.13,143.15,143.03,143.1,3141.0,136.4288,136.4478,136.3335,136.4002,3141.0
2019-12-13 14:35:00,143.08,143.1,143.03,143.03,3300.0,136.3811,136.4002,136.3335,136.3335,3300.0
2019-12-13 14:40:00,143.01,143.07,143.01,143.05,1500.0,136.3144,136.3716,136.3144,136.3525,1500.0
2019-12-13 14:45:00,143.02,143.08,142.97,142.99,2303.0,136.3239,136.3811,136.2763,136.2953,2303.0
2019-12-13 14:50:00,142.99,143.07,142.98,143.07,2400.0,136.2953,136.3716,136.2858,136.3716,2400.0
2019-12-13 14:55:00,143.1,143.11,142.87,142.94,5212.0,136.4002,136.4097,136.181,136.2477,5212.0
2019-12-13 15:00:00,142.92,143.04,142.92,143.04,5067.0,136.2286,136.343,136.2286,136.343,5067.0
2019-12-13 15:05:00,143.1,143.16,143.08,143.1,2177.0,136.4002,136.4574,136.3811,136.4002,2177.0
2019-12-13 15:10:00,143.16,143.19,143.04,143.04,1600.0,136.4574,136.486,136.343,136.343,1600.0
2019-12-13 15:15:00,143.03,143.06,142.89,142.9,2608.0,136.3335,136.3621,136.2,136.2096,2608.0
2019-12-13 15:20:00,142.91,143.05,142.87,142.91,7189.0,136.2191,136.3525,136.181,136.2191,7189.0
2019-12-13 15:25:00,142.93,143.01,142.88,142.92,9258.0,136.2381,136.3144,136.1905,136.2286,9258.0
2019-12-13 15:30:00,142.92,143.02,142.89,142.98,15242.0,136.2286,136.3239,136.2,136.2858,15242.0
2019-12-13 15:35:00,142.95,143.02,142.88,142.96,14196.0,136.2572,136.3239,136.1905,136.2667,14196.0
2019-12-13 15:40:00,142.96,143.07,142.91,143.06,3749.0,136.2667,136.3716,136.2191,136.3621,3749.0
2019-12-13 15:45:00,143.08,143.09,142.9,142.97,12227.0,136.3811,136.3907,136.2096,136.2763,12227.0
2019-12-13 15:50:00,143.01,143.11,142.98,142.99,11873.0,136.3144,136.4097,136.2858,136.2953,11873.0
2019-12-13 15:55:00,142.94,143.05,142.91,143.01,33718.0,136.2477,136.3525,136.2191,136.3144,33718.0
2019-12-16 09:30:00,143.86,144.0,143.57,143.58,6455.0,137.1246,137.2581,136.8482,136.8577,6455.0
2019-12-16 09:35:00,143.33,143.77,143.27,143.77,3451.0,136.6194,137.0388,136.5622,137.0388,3451.0
2019-12-16 09:40:00,143.68,143.68,143.27,143.36,1200.0,136.953,136.953,136.5622,136.648,1200.0
2019-12-16 09:45:00,143.41,143.55,143.22,143.28,11984.0,136.6957,136.8291,136.5146,136.5718,11984.0
2019-12-16 09:50:00,143.32,143.96,143.32,143.6,2600.0,136.6099,137.2199,136.6099,136.8768,2600.0
2019-12-16 09:55:00,143.66,143.66,143.44,143.44,1213.0,136.934,136.934,136.7243,136.7243,1213.0
2019-12-16 10:00:00,143.4,143.65,143.31,143.6,4367.0,136.6861,136.9244,136.6004,136.8768,4367.0
2019-12-16 10:05:00,143.58,143.77,143.38,143.55,6267.0,136.8577,137.0388,136.6671,136.8291,6267.0
2019-12-16 10:10:00,143.48,143.68,143.47,143.5,2529.0,136.7624,136.953,136.7529,136.7815,2529.0
2019-12-16 10:15:00,143.56,143.71,143.53,143.63,9137.0,136.8387,136.9816,136.8101,136.9054,9137.0
2019-12-16 10:20:00,143.6,143.75,143.59,143.7,5201.0,136.8768,137.0198,136.8672,136.9721,5201.0
2019-12-16 10:25:00,143.74,143.91,143.74,143.87,800.0,137.0102,137.1723,137.0102,137.1341,800.0
2019-12-16 10:30:00,143.9,143.97,143.86,143.87,1200.0,137.1627,137.2295,137.1246,137.1341,1200.0
2019-12-16 10:35:00,143.8,144.01,143.79,143.92,5203.0,137.0674,137.2676,137.0579,137.1818,5203.0
2019-12-16 10:40:00,144.0,144.14,144.0,144.02,2100.0,137.2581,137.3915,137.2581,137.2771,2100.0
2019-12-16 10:45:00,144.04,144.08,143.74,143.74,2287.0,137.2962,137.3343,137.0102,137.0102,2287.0
2019-12-16 10:50:00,143.73,143.86,143.73,143.77,2951.0,137.0007,137.1246,137.0007,137.0388,2951.0
2019-12-16 10:55:00,143.77,143.77,143.56,143.61,1600.0,137.0388,137.0388,136.8387,136.8863,1600.0
2019-12-16 11:00:00,143.5,143.55,143.44,143.44,4600.0,136.7815,136.8291,136.7243,136.7243,4600.0
2019-12-16 11:05:00,143.46,143.47,143.38,143.38,3314.0,136.7433,136.7529,136.6671,136.6671,3314.0
2019-12-16 11:10:00,143.36,143.55,143.32,143.45,2400.0,136.648,136.8291,136.6099,136.7338,2400.0
2019-12-16 11:15:00,143.5,143.57,143.48,143.48,1426.0,136.7815,136.8482,136.7624,136.7624,1426.0
2019-12-16 11:20:00,143.54,143.61,143.37,143.44,11317.0,136.8196,136.8863,136.6575,136.7243,11317.0
2019-12-16 11:25:00,143.45,143.49,143.38,143.38,2829.0,136.7338,136.7719,136.6671,136.6671,2829.0
2019-12-16 11:30:00,143.38,143.62,143.38,143.51,3255.0,136.6671,136.8958,136.6671,136.791,3255.0
2019-12-16 11:35:00,143.45,143.57,143.4,143.47,4293.0,136.7338,136.8482,136.6861,136.7529,4293.0
2019-12-16 11:40:00,143.43,143.48,143.4,143.41,1175.0,136.7147,136.7624,136.6861,136.6957,1175.0
2019-12-16 11:45:00,143.42,143.43,143.41,143.41,1230.0,136.7052,136.7147,136.6957,136.6957,1230.0
2019-12-16 11:50:00,143.41,143.55,143.4,143.54,2671.0,136.6957,136.8291,136.6861,136.8196,2671.0
2019-12-16 11:55:00,143.55,143.57,143.47,143.48,1700.0,136.8291,136.8482,136.7529,136.7624,1700.0
2019-12-16 12:00:00,143.5,143.75,143.5,143.68,3822.0,136.7815,137.0198,136.7815,136.953,3822.0
2019-12-16 12:05:00,143.7,143.72,143.55,143.58,1860.0,136.9721,136.9912,136.8291,136.8577,1860.0
2019-12-16 12:10:00,143.58,143.59,143.48,143.56,1100.0,136.8577,136.8672,136.7624,136.8387,1100.0
2019-12-16 12:15:00,143.55,143.58,143.45,143.46,1605.0,136.8291,136.8577,136.7338,136.7433,1605.0
2019-12-16 12:20:00,143.51,143.51,143.4,143.46,3041.0,136.791,136.791,136.6861,136.7433,3041.0
2019-12-16 12:25:00,143.42,143.48,143.41,143.44,1639.0,136.7052,136.7624,136.6957,136.7243,1639.0
2019-12-16 12:30:00,143.46,143.62,143.44,143.56,5187.0,136.7433,136.8958,136.7243,136.8387,5187.0
2019-12-16 12:35:00,143.52,143.54,143.39,143.54,1466.0,136.8005,136.8196,136.6766,136.8196,1466.0
2019-12-16 12:40:00,143.49,143.59,143.48,143.52,1300.0,136.7719,136.8672,136.7624,136.8005,1300.0
2019-12-16 12:45:00,143.46,143.57,143.39,143.42,3425.0,136.7433,136.8482,136.6766,136.7052,3425.0
2019-12-16 12:50:00,143.41,143.49,143.41,143.41,1730.0,136.6957,136.7719,136.6957,136.6957,1730.0
2019-12-16 12:55:00,143.45,143.52,143.44,143.44,1548.0,136.7338,136.8005,136.7243,136.7243,1548.0
2019-12-16 13:00:00,143.42,143.44,143.34,143.37,1800.0,136.7052,136.7243,136.629,136.6575,1800.0
2019-12-16 13:05:00,143.32,143.43,143.32,143.37,715.0,136.6099,136.7147,136.6099,136.6575,715.0
2019-12-16 13:10:00,143.4,143.46,143.37,143.37,1965.0,136.6861,136.7433,136.6575,136.6575,1965.0
2019-12-16 13:15:00,143.42,143.51,143.41,143.43,3063.0,136.7052,136.791,136.6957,136.7147,3063.0
2019-12-16 13:20:00,143.42,143.5,143.38,143.44,2052.0,136.7052,136.7815,136.6671,136.7243,2052.0
2019-12-16 13:25:00,143.48,143.54,143.42,143.52,1716.0,136.7624,136.8196,136.7052,136.8005,1716.0
2019-12-16 13:30:00,143.53,143.55,143.46,143.46,1947.0,136.8101,136.8291,136.7433,136.7433,1947.0
2019-12-16 13:35:00,143.52,143.52,143.37,143.39,1406.0,136.8005,136.8005,136.6575,136.6766,1406.0
2019-12-16 13:40:00,143.41,143.45,143.41,143.45,600.0,136.6957,136.7338,136.6957,136.7338,600.0
2019-12-16 13:45:00,143.41,143.41,143.3,143.3,2500.0,136.6957,136.6957,136.5908,136.5908,2500.0
2019-12-16 13:50:00,143.35,143.35,143.17,143.17,3554.0,136.6385,136.6385,136.4669,136.4669,3554.0
2019-12-16 13:55:00,143.19,143.36,143.19,143.27,10600.0,136.486,136.648,136.486,136.5622,10600.0
2019-12-16 14:00:00,143.33,143.34,143.14,143.18,4471.0,136.6194,136.629,136.4383,136.4764,4471.0
2019-12-16 14:05:00,143.18,143.18,142.88,142.9,4483.0,136.4764,136.4764,136.1905,136.2096,4483.0
2019-12-16 14:10:00,142.9,142.9,142.5,142.5,4767.0,136.2096,136.2096,135.8283,135.8283,4767.0
2019-12-16 14:15:00,142.54,142.59,142.48,142.52,3440.0,135.8664,135.9141,135.8092,135.8473,3440.0
2019-12-16 14:20:00,142.57,142.74,142.51,142.71,3801.0,135.895,136.057,135.8378,136.0284,3801.0
2019-12-16 14:25:00,142.67,142.69,142.55,142.6,1830.0,135.9903,136.0094,135.8759,135.9236,1830.0
2019-12-16 14:30:00,142.58,142.63,142.51,142.52,1900.0,135.9045,135.9522,135.8378,135.8473,1900.0
2019-12-16 14:35:00,142.52,142.57,142.52,142.55,1421.0,135.8473,135.895,135.8473,135.8759,1421.0
2019-12-16 14:40:00,142.55,142.6,142.5,142.56,6850.0,135.8759,135.9236,135.8283,135.8855,6850.0
2019-12-16 14:45:00,142.53,142.58,142.49,142.52,1800.0,135.8569,135.9045,135.8188,135.8473,1800.0
2019-12-16 14:50:00,142.56,142.62,142.49,142.51,2832.0,135.8855,135.9427,135.8188,135.8378,2832.0
2019-12-16 14:55:00,142.53,142.54,142.37,142.41,4606.0,135.8569,135.8664,135.7044,135.7425,4606.0
2019-12-16 15:00:00,142.41,142.59,142.39,142.54,2305.0,135.7425,135.9141,135.7234,135.8664,2305.0
2019-12-16 15:05:00,142.56,142.64,142.44,142.44,3331.0,135.8855,135.9617,135.7711,135.7711,3331.0
2019-12-16 15:10:00,142.45,142.6,142.45,142.59,3680.0,135.7806,135.9236,135.7806,135.9141,3680.0
2019-12-16 15:15:00,142.6,142.64,142.56,142.61,5991.0,135.9236,135.9617,135.8855,135.9331,5991.0
2019-12-16 15:20:00,142.63,142.76,142.6,142.73,6773.0,135.9522,136.0761,135.9236,136.0475,6773.0
2019-12-16 15:25:00,142.75,142.76,142.62,142.62,4134.0,136.0666,136.0761,135.9427,135.9427,4134.0
2019-12-16 15:30:00,142.64,142.76,142.57,142.65,6203.0,135.9617,136.0761,135.895,135.9713,6203.0
2019-12-16 15:35:00,142.69,142.85,142.65,142.65,7494.0,136.0094,136.1619,135.9713,135.9713,7494.0
2019-12-16 15:40:00,142.67,142.68,142.4,142.4,4792.0,135.9903,135.9999,135.733,135.733,4792.0
2019-12-16 15:45:00,142.41,142.56,142.4,142.53,5235.0,135.7425,135.8855,135.733,135.8569,5235.0
2019-12-16 15:50:00,142.56,142.59,142.3,142.32,5590.0,135.8855,135.9141,135.6376,135.6567,5590.0
2019-12-16 15:55:00,142.34,142.55,142.29,142.34,34207.0,135.6758,135.8759,135.6281,135.6758,34207.0
2019-12-17 09:30:00,143.47,144.38,143.47,144.0,15841.0,136.7529,137.6203,136.7529,137.2581,15841.0
2019-12-17 09:35:00,144.01,144.79,143.79,144.25,9015.0,137.2676,138.0111,137.0579,137.4963,9015.0
2019-12-17 09:40:00,144.34,144.62,143.84,144.0,5131.0,137.5821,137.849,137.1055,137.2581,5131.0
2019-12-17 09:45:00,144.14,144.45,144.0,144.11,5388.0,137.3915,137.687,137.2581,137.3629,5388.0
2019-12-17 09:50:00,144.1,144.22,144.04,144.04,2311.0,137.3534,137.4678,137.2962,137.2962,2311.0
2019-12-17 09:55:00,144.04,144.12,143.7,143.7,9427.0,137.2962,137.3724,136.9721,136.9721,9427.0
2019-12-17 10:00:00,143.86,144.53,143.76,144.53,7634.0,137.1246,137.7632,137.0293,137.7632,7634.0
2019-12-17 10:05:00,144.56,144.81,144.55,144.8,9719.0,137.7918,138.0301,137.7823,138.0206,9719.0
2019-12-17 10:10:00,144.81,144.84,144.6,144.73,12798.0,138.0301,138.0587,137.83,137.9539,12798.0
2019-12-17 10:15:00,144.77,144.84,144.6,144.77,5853.0,137.992,138.0587,137.83,137.992,5853.0
2019-12-17 10:20:00,144.71,144.8,144.46,144.46,4836.0,137.9348,138.0206,137.6965,137.6965,4836.0
2019-12-17 10:25:00,144.51,144.51,144.33,144.4,3275.0,137.7442,137.7442,137.5726,137.6393,3275.0
2019-12-17 10:30:00,144.36,144.36,144.0,144.0,2840.0,137.6012,137.6012,137.2581,137.2581,2840.0
2019-12-17 10:35:00,144.1,144.33,144.09,144.18,11450.0,137.3534,137.5726,137.3438,137.4296,11450.0
2019-12-17 10:40:00,144.16,144.35,143.98,144.16,6110.0,137.4106,137.5917,137.239,137.4106,6110.0
2019-12-17 10:45:00,144.09,144.14,143.99,144.12,2949.0,137.3438,137.3915,137.2485,137.3724,2949.0
2019-12-17 10:50:00,144.19,144.2,143.86,143.86,2106.0,137.4392,137.4487,137.1246,137.1246,2106.0
2019-12-17 10:55:00,143.86,144.0,143.75,143.93,3238.0,137.1246,137.2581,137.0198,137.1913,3238.0
2019-12-17 11:00:00,143.93,143.97,143.71,143.83,3606.0,137.1913,137.2295,136.9816,137.096,3606.0
2019-12-17 11:05:00,143.73,143.85,143.73,143.78,5935.0,137.0007,137.1151,137.0007,137.0484,5935.0
2019-12-17 11:10:00,143.73,143.76,143.63,143.76,2857.0,137.0007,137.0293,136.9054,137.0293,2857.0
2019-12-17 11:15:00,143.78,143.78,143.6,143.69,2503.0,137.0484,137.0484,136.8768,136.9626,2503.0
2019-12-17 11:20:00,143.71,143.75,143.69,143.71,1310.0,136.9816,137.0198,136.9626,136.9816,1310.0
2019-12-17 11:25:00,143.71,143.76,143.67,143.74,2034.0,136.9816,137.0293,136.9435,137.0102,2034.0
2019-12-17 11:30:00,143.71,143.89,143.69,143.83,4256.0,136.9816,137.1532,136.9626,137.096,4256.0
2019-12-17 11:35:00,143.83,143.87,143.73,143.74,5627.0,137.096,137.1341,137.0007,137.0102,5627.0
2019-12-17 11:40:00,143.74,144.08,143.73,143.98,7757.0,137.0102,137.3343,137.0007,137.239,7757.0
2019-12-17 11:45:00,143.97,144.08,143.83,143.86,5085.0,137.2295,137.3343,137.096,137.1246,5085.0
2019-12-17 11:50:00,143.86,143.91,143.74,143.81,3373.0,137.1246,137.1723,137.0102,137.0769,3373.0
2019-12-17 11:55:00,143.83,143.94,143.77,143.8,6607.0,137.096,137.2009,137.0388,137.0674,6607.0
2019-12-17 12:00:00,143.8,144.01,143.79,143.95,7068.0,137.0674,137.2676,137.0579,137.2104,7068.0
2019-12-17 12:05:00,143.95,143.95,143.83,143.92,5679.0,137.2104,137.2104,137.096,137.1818,5679.0
2019-12-17 12:10:00,143.95,144.04,143.93,143.96,3103.0,137.2104,137.2962,137.1913,137.2199,3103.0
2019-12-17 12:15:00,143.97,143.97,143.82,143.9,4341.0,137.2295,137.2295,137.0865,137.1627,4341.0
2019-12-17 12:20:00,143.89,144.02,143.89,144.02,2555.0,137.1532,137.2771,137.1532,137.2771,2555.0
2019-12-17 12:25:00,144.04,144.19,144.02,144.17,4249.0,137.2962,137.4392,137.2771,137.4201,4249.0
2019-12-17 12:30:00,144.16,144.2,144.13,144.15,2950.0,137.4106,137.4487,137.382,137.401,2950.0
2019-12-17 12:35:00,144.16,144.16,144.08,144.1,4518.0,137.4106,137.4106,137.3343,137.3534,4518.0
2019-12-17 12:40:00,144.1,144.16,143.99,144.02,3625.0,137.3534,137.4106,137.2485,137.2771,3625.0
2019-12-17 12:45:00,144.05,144.1,143.99,144.04,2686.0,137.3057,137.3534,137.2485,137.2962,2686.0
2019-12-17 12:50:00,144.06,144.14,143.98,144.0,5845.0,137.3152,137.3915,137.239,137.2581,5845.0
2019-12-17 12:55:00,143.95,144.14,143.95,144.12,14835.0,137.2104,137.3915,137.2104,137.3724,14835.0
2019-12-17 13:00:00,144.09,144.09,143.79,143.81,11216.0,137.3438,137.3438,137.0579,137.0769,11216.0
2019-12-17 13:05:00,143.83,143.85,143.55,143.6,6408.0,137.096,137.1151,136.8291,136.8768,6408.0
2019-12-17 13:10:00,143.57,143.57,143.3,143.38,6906.0,136.8482,136.8482,136.5908,136.6671,6906.0
2019-12-17 13:15:00,143.38,143.6,143.33,143.59,5405.0,136.6671,136.8768,136.6194,136.8672,5405.0
2019-12-17 13:20:00,143.6,143.64,143.52,143.59,3914.0,136.8768,136.9149,136.8005,136.8672,3914.0
2019-12-17 13:25:00,143.55,143.56,143.5,143.55,3000.0,136.8291,136.8387,136.7815,136.8291,3000.0
2019-12-17 13:30:00,143.53,143.53,143.42,143.44,3897.0,136.8101,136.8101,136.7052,136.7243,3897.0
2019-12-17 13:35:00,143.47,143.53,143.45,143.48,4597.0,136.7529,136.8101,136.7338,136.7624,4597.0
2019-12-17 13:40:00,143.52,143.58,143.51,143.53,3054.0,136.8005,136.8577,136.791,136.8101,3054.0
2019-12-17 13:45:00,143.56,143.56,143.29,143.37,4245.0,136.8387,136.8387,136.5813,136.6575,4245.0
2019-12-17 13:50:00,143.36,143.47,143.23,143.39,4549.0,136.648,136.7529,136.5241,136.6766,4549.0
2019-12-17 13:55:00,143.35,143.35,143.29,143.32,1872.0,136.6385,136.6385,136.5813,136.6099,1872.0
2019-12-17 14:00:00,143.35,143.41,143.31,143.34,3694.0,136.6385,136.6957,136.6004,136.629,3694.0
2019-12-17 14:05:00,143.36,143.52,143.31,143.49,5243.0,136.648,136.8005,136.6004,136.7719,5243.0
2019-12-17 14:10:00,143.49,143.63,143.49,143.55,4730.0,136.7719,136.9054,136.7719,136.8291,4730.0
2019-12-17 14:15:00,143.58,143.61,143.42,143.55,12948.0,136.8577,136.8863,136.7052,136.8291,12948.0
2019-12-17 14:20:00,143.54,143.61,143.48,143.59,2405.0,136.8196,136.8863,136.7624,136.8672,2405.0
2019-12-17 14:25:00,143.59,143.6,143.41,143.47,5495.0,136.8672,136.8768,136.6957,136.7529,5495.0
2019-12-17 14:30:00,143.47,143.59,143.47,143.57,7346.0,136.7529,136.8672,136.7529,136.8482,7346.0
2019-12-17 14:35:00,143.58,143.69,143.57,143.67,5454.0,136.8577,136.9626,136.8482,136.9435,5454.0
2019-12-17 14:40:00,143.69,143.82,143.67,143.74,7995.0,136.9626,137.0865,136.9435,137.0102,7995.0
2019-12-17 14:45:00,143.73,143.76,143.7,143.7,3331.0,137.0007,137.0293,136.9721,136.9721,3331.0
2019-12-17 14:50:00,143.69,143.71,143.55,143.7,6017.0,136.9626,136.9816,136.8291,136.9721,6017.0
2019-12-17 14:55:00,143.69,143.94,143.68,143.92,5901.0,136.9626,137.2009,136.953,137.1818,5901.0
2019-12-17 15:00:00,143.9,144.01,143.86,143.88,20252.0,137.1627,137.2676,137.1246,137.1437,20252.0
2019-12-17 15:05:00,143.85,143.85,143.71,143.71,31400.0,137.1151,137.1151,136.9816,136.9816,31400.0
2019-12-17 15:10:00,143.7,143.71,143.65,143.71,9631.0,136.9721,136.9816,136.9244,136.9816,9631.0
2019-12-17 15:15:00,143.72,143.79,143.64,143.68,7924.0,136.9912,137.0579,136.9149,136.953,7924.0
2019-12-17 15:20:00,143.68,143.8,143.68,143.78,11103.0,136.953,137.0674,136.953,137.0484,11103.0
2019-12-17 15:25:00,143.79,143.79,143.57,143.66,22019.0,137.0579,137.0579,136.8482,136.934,22019.0
2019-12-17 15:30:00,143.64,143.67,143.5,143.53,13726.0,136.9149,136.9435,136.7815,136.8101,13726.0
2019-12-17 15:35:00,143.53,143.55,143.37,143.37,13126.0,136.8101,136.8291,136.6575,136.6575,13126.0
2019-12-17 15:40:00,143.39,143.4,143.11,143.12,13943.0,136.6766,136.6861,136.4097,136.4193,13943.0
2019-12-17 15:45:00,143.12,143.15,142.99,142.99,23742.0,136.4193,136.4478,136.2953,136.2953,23742.0
2019-12-17 15:50:00,143.03,143.11,142.89,142.96,38605.0,136.3335,136.4097,136.2,136.2667,38605.0
2019-12-17 15:55:00,142.97,143.07,142.92,143.02,73013.0,136.2763,136.3716,136.2286,136.3239,73013.0
2019-12-18 09:30:00,143.12,143.54,143.12,143.53,5878.0,136.4193,136.8196,136.4193,136.8101,5878.0
2019-12-18 09:35:00,143.69,143.69,143.31,143.55,1768.0,136.9626,136.9626,136.6004,136.8291,1768.0
2019-12-18 09:40:00,143.41,143.83,143.38,143.6,1800.0,136.6957,137.096,136.6671,136.8768,1800.0
2019-12-18 09:45:00,143.8,143.96,143.49,143.49,3097.0,137.0674,137.2199,136.7719,136.7719,3097.0
2019-12-18 09:50:00,143.65,143.65,142.79,142.79,1200.0,136.9244,136.9244,136.1047,136.1047,1200.0
2019-12-18 09:55:00,143.09,143.2,142.75,142.75,1619.0,136.3907,136.4955,136.0666,136.0666,1619.0
2019-12-18 10:00:00,142.85,143.03,142.66,143.03,3822.0,136.1619,136.3335,135.9808,136.3335,3822.0
2019-12-18 10:05:00,142.99,142.99,142.54,142.54,1800.0,136.2953,136.2953,135.8664,135.8664,1800.0
2019-12-18 10:10:00,142.57,142.64,142.3,142.51,7074.0,135.895,135.9617,135.6376,135.8378,7074.0
2019-12-18 10:15:00,142.55,142.55,142.53,142.53,5200.0,135.8759,135.8759,135.8569,135.8569,5200.0
2019-12-18 10:20:00,142.89,143.05,142.85,143.05,3103.0,136.2,136.3525,136.1619,136.3525,3103.0
2019-12-18 10:25:00,143.19,143.44,143.19,143.44,6486.0,136.486,136.7243,136.486,136.7243,6486.0
2019-12-18 10:30:00,143.36,143.36,142.98,143.19,16697.0,136.648,136.648,136.2858,136.486,16697.0
2019-12-18 10:35:00,143.22,143.34,143.19,143.31,59060.0,136.5146,136.629,136.486,136.6004,59060.0
2019-12-18 10:40:00,143.27,143.64,143.27,143.64,9718.0,136.5622,136.9149,136.5622,136.9149,9718.0
2019-12-18 10:45:00,143.64,143.68,143.42,143.46,4103.0,136.9149,136.953,136.7052,136.7433,4103.0
2019-12-18 10:50:00,143.5,143.77,143.5,143.65,7818.0,136.7815,137.0388,136.7815,136.9244,7818.0
2019-12-18 10:55:00,143.63,143.77,143.5,143.5,11427.0,136.9054,137.0388,136.7815,136.7815,11427.0
2019-12-18 11:00:00,143.4,143.54,143.4,143.53,2600.0,136.6861,136.8196,136.6861,136.8101,2600.0
2019-12-18 11:05:00,143.49,143.64,143.35,143.57,3100.0,136.7719,136.9149,136.6385,136.8482,3100.0
2019-12-18 11:10:00,143.63,143.69,143.55,143.69,1466.0,136.9054,136.9626,136.8291,136.9626,1466.0
2019-12-18 11:15:00,143.72,143.74,143.47,143.63,3805.0,136.9912,137.0102,136.7529,136.9054,3805.0
2019-12-18 11:20:00,143.58,143.68,143.47,143.54,10178.0,136.8577,136.953,136.7529,136.8196,10178.0
2019-12-18 11:25:00,143.52,143.65,143.52,143.65,1686.0,136.8005,136.9244,136.8005,136.9244,1686.0
2019-12-18 11:30:00,143.59,143.72,143.48,143.57,13661.0,136.8672,136.9912,136.7624,136.8482,13661.0
2019-12-18 11:35:00,143.61,143.65,143.35,143.46,32696.0,136.8863,136.9244,136.6385,136.7433,32696.0
2019-12-18 11:40:00,143.46,143.79,143.4,143.74,17357.0,136.7433,137.0579,136.6861,137.0102,17357.0
2019-12-18 11:45:00,143.8,143.93,143.59,143.67,4962.0,137.0674,137.1913,136.8672,136.9435,4962.0
2019-12-18 11:50:00,143.62,143.71,143.54,143.55,4915.0,136.8958,136.9816,136.8196,136.8291,4915.0
2019-12-18 11:55:00,143.53,143.64,143.46,143.46,4700.0,136.8101,136.9149,136.7433,136.7433,4700.0
2019-12-18 12:00:00,143.5,143.56,143.21,143.42,11075.0,136.7815,136.8387,136.505,136.7052,11075.0
2019-12-18 12:05:00,143.44,143.55,143.2,143.53,19341.0,136.7243,136.8291,136.4955,136.8101,19341.0
2019-12-18 12:10:00,143.49,143.65,143.39,143.64,4054.0,136.7719,136.9244,136.6766,136.9149,4054.0
2019-12-18 12:15:00,143.65,143.68,143.44,143.45,4810.0,136.9244,136.953,136.7243,136.7338,4810.0
2019-12-18 12:20:00,143.48,143.56,143.38,143.48,2525.0,136.7624,136.8387,136.6671,136.7624,2525.0
2019-12-18 12:25:00,143.57,143.57,143.45,143.46,1800.0,136.8482,136.8482,136.7338,136.7433,1800.0
2019-12-18 12:30:00,143.46,143.47,143.2,143.22,12116.0,136.7433,136.7529,136.4955,136.5146,12116.0
2019-12-18 12:35:00,143.23,143.34,143.2,143.22,10463.0,136.5241,136.629,136.4955,136.5146,10463.0
2019-12-18 12:40:00,143.21,143.27,143.2,143.25,2723.0,136.505,136.5622,136.4955,136.5432,2723.0
2019-12-18 12:45:00,143.21,143.26,143.15,143.25,3097.0,136.505,136.5527,136.4478,136.5432,3097.0
2019-12-18 12:50:00,143.27,143.27,143.19,143.22,2160.0,136.5622,136.5622,136.486,136.5146,2160.0
2019-12-18 12:55:00,143.22,143.37,143.18,143.3,3053.0,136.5146,136.6575,136.4764,136.5908,3053.0
2019-12-18 13:00:00,143.28,143.41,143.24,143.38,6857.0,136.5718,136.6957,136.5336,136.6671,6857.0
2019-12-18 13:05:00,143.35,143.41,143.33,143.37,1901.0,136.6385,136.6957,136.6194,136.6575,1901.0
2019-12-18 13:10:00,143.35,143.36,143.25,143.3,4423.0,136.6385,136.648,136.5432,136.5908,4423.0
2019-12-18 13:15:00,143.32,143.32,143.23,143.3,2408.0,136.6099,136.6099,136.5241,136.5908,2408.0
2019-12-18 13:20:00,143.31,143.34,143.22,143.22,1321.0,136.6004,136.629,136.5146,136.5146,1321.0
2019-12-18 13:25:00,143.26,143.36,143.26,143.3,1654.0,136.5527,136.648,136.5527,136.5908,1654.0
2019-12-18 13:30:00,143.33,143.36,143.25,143.3,2700.0,136.6194,136.648,136.5432,136.5908,2700.0
2019-12-18 13:35:00,143.25,143.38,143.25,143.31,1411.0,136.5432,136.6671,136.5432,136.6004,1411.0
2019-12-18 13:40:00,143.36,143.44,143.36,143.42,2350.0,136.648,136.7243,136.648,136.7052,2350.0
2019-12-18 13:45:00,143.42,143.5,143.42,143.5,1600.0,136.7052,136.7815,136.7052,136.7815,1600.0
2019-12-18 13:50:00,143.5,143.51,143.36,143.42,3563.0,136.7815,136.791,136.648,136.7052,3563.0
2019-12-18 13:55:00,143.42,143.46,143.3,143.31,2300.0,136.7052,136.7433,136.5908,136.6004,2300.0
2019-12-18 14:00:00,143.34,143.46,143.34,143.38,2700.0,136.629,136.7433,136.629,136.6671,2700.0
2019-12-18 14:05:00,143.4,143.52,143.38,143.48,1868.0,136.6861,136.8005,136.6671,136.7624,1868.0
2019-12-18 14:10:00,143.53,143.6,143.5,143.52,8178.0,136.8101,136.8768,136.7815,136.8005,8178.0
2019-12-18 14:15:00,143.53,143.54,143.35,143.5,6068.0,136.8101,136.8196,136.6385,136.7815,6068.0
2019-12-18 14:20:00,143.51,143.57,143.5,143.51,1738.0,136.791,136.8482,136.7815,136.791,1738.0
2019-12-18 14:25:00,143.5,143.55,143.37,143.51,18737.0,136.7815,136.8291,136.6575,136.791,18737.0
2019-12-18 14:30:00,143.5,143.6,143.5,143.53,2965.0,136.7815,136.8768,136.7815,136.8101,2965.0
2019-12-18 14:35:00,143.59,143.59,143.37,143.42,4033.0,136.8672,136.8672,136.6575,136.7052,4033.0
2019-12-18 14:40:00,143.33,143.42,143.31,143.38,3409.0,136.6194,136.7052,136.6004,136.6671,3409.0
2019-12-18 14:45:00,143.34,143.36,143.3,143.34,1006.0,136.629,136.648,136.5908,136.629,1006.0
2019-12-18 14:50:00,143.34,143.37,143.28,143.28,2347.0,136.629,136.6575,136.5718,136.5718,2347.0
2019-12-18 14:55:00,143.31,143.37,143.21,143.37,24747.0,136.6004,136.6575,136.505,136.6575,24747.0
2019-12-18 15:00:00,143.4,143.54,143.37,143.53,2399.0,136.6861,136.8196,136.6575,136.8101,2399.0
2019-12-18 15:05:00,143.56,143.62,143.41,143.44,8400.0,136.8387,136.8958,136.6957,136.7243,8400.0
2019-12-18 15:10:00,143.48,143.49,143.38,143.39,4310.0,136.7624,136.7719,136.6671,136.6766,4310.0
2019-12-18 15:15:00,143.39,143.41,143.31,143.36,2666.0,136.6766,136.6957,136.6004,136.648,2666.0
2019-12-18 15:20:00,143.36,143.49,143.36,143.48,5018.0,136.648,136.7719,136.648,136.7624,5018.0
2019-12-18 15:25:00,143.46,143.46,143.2,143.29,20138.0,136.7433,136.7433,136.4955,136.5813,20138.0
2019-12-18 15:30:00,143.29,143.53,143.22,143.53,95822.0,136.5813,136.8101,136.5146,136.8101,95822.0
2019-12-18 15:35:00,143.5,143.73,143.5,143.71,8473.0,136.7815,137.0007,136.7815,136.9816,8473.0
2019-12-18 15:40:00,143.71,143.8,143.7,143.78,5895.0,136.9816,137.0674,136.9721,137.0484,5895.0
2019-12-18 15:45:00,143.78,143.79,143.62,143.68,9280.0,137.0484,137.0579,136.8958,136.953,9280.0
2019-12-18 15:50:00,143.68,143.69,143.3,143.36,26322.0,136.953,136.9626,136.5908,136.648,26322.0
2019-12-18 15:55:00,143.35,143.47,143.28,143.43,48508.0,136.6385,136.7529,136.5718,136.7147,48508.0
2019-12-19 09:30:00,143.39,144.37,142.49,143.5,5464.0,136.6766,137.6107,135.8188,136.7815,5464.0
2019-12-19 09:35:00,143.08,143.56,143.05,143.3,1404.0,136.3811,136.8387,136.3525,136.5908,1404.0
2019-12-19 09:40:00,143.13,143.33,143.11,143.18,5712.0,136.4288,136.6194,136.4097,136.4764,5712.0
2019-12-19 09:45:00,143.13,143.13,142.51,142.8,10281.0,136.4288,136.4288,135.8378,136.1142,10281.0
2019-12-19 09:50:00,142.69,142.78,142.29,142.36,16675.0,136.0094,136.0952,135.6281,135.6948,16675.0
2019-12-19 09:55:00,142.31,142.62,142.2,142.62,13742.0,135.6472,135.9427,135.5423,135.9427,13742.0
2019-12-19 10:00:00,142.74,142.98,142.52,142.68,22065.0,136.057,136.2858,135.8473,135.9999,22065.0
2019-12-19 10:05:00,142.82,142.89,142.41,142.55,47048.0,136.1333,136.2,135.7425,135.8759,47048.0
2019-12-19 10:10:00,142.56,142.73,142.29,142.44,26028.0,135.8855,136.0475,135.6281,135.7711,26028.0
2019-12-19 10:15:00,142.45,142.61,142.02,142.26,23613.0,135.7806,135.9331,135.3708,135.5995,23613.0
2019-12-19 10:20:00,142.2,142.55,142.17,142.44,26260.0,135.5423,135.8759,135.5137,135.7711,26260.0
2019-12-19 10:25:00,142.4,142.79,142.38,142.79,20921.0,135.733,136.1047,135.7139,136.1047,20921.0
2019-12-19 10:30:00,142.8,142.82,142.31,142.31,24666.0,136.1142,136.1333,135.6472,135.6472,24666.0
2019-12-19 10:35:00,142.16,142.28,142.16,142.19,5514.0,135.5042,135.6186,135.5042,135.5328,5514.0
2019-12-19 10:40:00,142.2,142.21,142.0,142.14,2657.0,135.5423,135.5519,135.3517,135.4851,2657.0
2019-12-19 10:45:00,142.12,142.23,142.07,142.1,5157.0,135.4661,135.5709,135.4184,135.447,5157.0
2019-12-19 10:50:00,142.15,142.23,142.04,142.09,3330.0,135.4947,135.5709,135.3898,135.4375,3330.0
2019-12-19 10:55:00,142.13,142.22,142.03,142.12,4036.0,135.4756,135.5614,135.3803,135.4661,4036.0
2019-12-19 11:00:00,142.13,142.17,142.05,142.08,4219.0,135.4756,135.5137,135.3994,135.4279,4219.0
2019-12-19 11:05:00,142.06,142.18,142.05,142.12,3453.0,135.4089,135.5233,135.3994,135.4661,3453.0
2019-12-19 11:10:00,142.13,142.14,142.03,142.1,3589.0,135.4756,135.4851,135.3803,135.447,3589.0
2019-12-19 11:15:00,142.09,142.59,142.08,142.49,4360.0,135.4375,135.9141,135.4279,135.8188,4360.0
2019-12-19 11:20:00,142.48,142.61,142.48,142.61,4207.0,135.8092,135.9331,135.8092,135.9331,4207.0
2019-12-19 11:25:00,142.61,142.65,142.5,142.5,4580.0,135.9331,135.9713,135.8283,135.8283,4580.0
2019-12-19 11:30:00,142.47,142.54,142.25,142.37,5090.0,135.7997,135.8664,135.59,135.7044,5090.0
2019-12-19 11:35:00,142.31,142.31,142.26,142.28,1903.0,135.6472,135.6472,135.5995,135.6186,1903.0
2019-12-19 11:40:00,142.31,142.38,142.3,142.38,3205.0,135.6472,135.7139,135.6376,135.7139,3205.0
2019-12-19 11:45:00,142.39,142.51,142.35,142.5,5073.0,135.7234,135.8378,135.6853,135.8283,5073.0
2019-12-19 11:50:00,142.47,142.47,142.38,142.39,1750.0,135.7997,135.7997,135.7139,135.7234,1750.0
2019-12-19 11:55:00,142.33,142.45,142.25,142.26,2279.0,135.6662,135.7806,135.59,135.5995,2279.0
2019-12-19 12:00:00,142.27,142.63,142.27,142.58,3432.0,135.6091,135.9522,135.6091,135.9045,3432.0
2019-12-19 12:05:00,142.66,142.92,142.64,142.84,4878.0,135.9808,136.2286,135.9617,136.1524,4878.0
2019-12-19 12:10:00,142.79,142.83,142.67,142.68,4570.0,136.1047,136.1428,135.9903,135.9999,4570.0
2019-12-19 12:15:00,142.71,142.74,142.6,142.69,6177.0,136.0284,136.057,135.9236,136.0094,6177.0
2019-12-19 12:20:00,142.7,142.7,142.48,142.5,6435.0,136.0189,136.0189,135.8092,135.8283,6435.0
2019-12-19 12:25:00,142.44,142.59,142.44,142.47,14323.0,135.7711,135.9141,135.7711,135.7997,14323.0
2019-12-19 12:30:00,142.47,142.52,142.39,142.45,18407.0,135.7997,135.8473,135.7234,135.7806,18407.0
2019-12-19 12:35:00,142.41,142.55,142.41,142.45,13989.0,135.7425,135.8759,135.7425,135.7806,13989.0
2019-12-19 12:40:00,142.45,142.65,142.45,142.65,5842.0,135.7806,135.9713,135.7806,135.9713,5842.0
2019-12-19 12:45:00,142.66,142.69,142.37,142.52,51155.0,135.9808,136.0094,135.7044,135.8473,51155.0
2019-12-19 12:50:00,142.5,142.54,142.36,142.43,1519.0,135.8283,135.8664,135.6948,135.7616,1519.0
2019-12-19 12:55:00,142.39,142.61,142.39,142.49,19868.0,135.7234,135.9331,135.7234,135.8188,19868.0
2019-12-19 13:00:00,142.48,142.53,142.43,142.45,9622.0,135.8092,135.8569,135.7616,135.7806,9622.0
2019-12-19 13:05:00,142.47,142.52,142.45,142.47,11176.0,135.7997,135.8473,135.7806,135.7997,11176.0
2019-12-19 13:10:00,142.47,142.49,142.38,142.47,5653.0,135.7997,135.8188,135.7139,135.7997,5653.0
2019-12-19 13:15:00,142.44,142.5,142.35,142.35,8530.0,135.7711,135.8283,135.6853,135.6853,8530.0
2019-12-19 13:20:00,142.35,142.4,142.27,142.3,2829.0,135.6853,135.733,135.6091,135.6376,2829.0
2019-12-19 13:25:00,142.31,142.37,142.24,142.28,11970.0,135.6472,135.7044,135.5805,135.6186,11970.0
2019-12-19 13:30:00,142.32,142.34,142.24,142.3,3859.0,135.6567,135.6758,135.5805,135.6376,3859.0
2019-12-19 13:35:00,142.29,142.4,142.28,142.38,2861.0,135.6281,135.733,135.6186,135.7139,2861.0
2019-12-19 13:40:00,142.43,142.44,142.25,142.28,8001.0,135.7616,135.7711,135.59,135.6186,8001.0
2019-12-19 13:45:00,142.35,142.38,142.22,142.26,9854.0,135.6853,135.7139,135.5614,135.5995,9854.0
2019-12-19 13:50:00,142.3,142.3,142.2,142.2,4993.0,135.6376,135.6376,135.5423,135.5423,4993.0
2019-12-19 13:55:00,142.22,142.46,142.2,142.27,10299.0,135.5614,135.7902,135.5423,135.6091,10299.0
2019-12-19 14:00:00,142.3,142.37,142.21,142.25,12529.0,135.6376,135.7044,135.5519,135.59,12529.0
2019-12-19 14:05:00,142.26,142.3,142.12,142.26,4101.0,135.5995,135.6376,135.4661,135.5995,4101.0
2019-12-19 14:10:00,142.32,142.59,142.3,142.48,13779.0,135.6567,135.9141,135.6376,135.8092,13779.0
2019-12-19 14:15:00,142.5,142.6,142.35,142.52,11149.0,135.8283,135.9236,135.6853,135.8473,11149.0
2019-12-19 14:20:00,142.55,142.55,142.35,142.4,11346.0,135.8759,135.8759,135.6853,135.733,11346.0
2019-12-19 14:25:00,142.42,142.46,142.32,142.46,4262.0,135.752,135.7902,135.6567,135.7902,4262.0
2019-12-19 14:30:00,142.5,142.52,142.45,142.46,7370.0,135.8283,135.8473,135.7806,135.7902,7370.0
2019-12-19 14:35:00,142.47,142.49,142.43,142.45,4779.0,135.7997,135.8188,135.7616,135.7806,4779.0
2019-12-19 14:40:00,142.45,142.52,142.41,142.42,7961.0,135.7806,135.8473,135.7425,135.752,7961.0
2019-12-19 14:45:00,142.43,142.44,142.32,142.32,10847.0,135.7616,135.7711,135.6567,135.6567,10847.0
2019-12-19 14:50:00,142.33,142.4,142.29,142.37,7837.0,135.6662,135.733,135.6281,135.7044,7837.0
2019-12-19 14:55:00,142.39,142.5,142.38,142.42,5110.0,135.7234,135.8283,135.7139,135.752,5110.0
2019-12-19 15:00:00,142.43,142.55,142.4,142.4,6412.0,135.7616,135.8759,135.733,135.733,6412.0
2019-12-19 15:05:00,142.4,142.45,142.34,142.34,4766.0,135.733,135.7806,135.6758,135.6758,4766.0
2019-12-19 15:10:00,142.38,142.38,142.01,142.01,6443.0,135.7139,135.7139,135.3612,135.3612,6443.0
2019-12-19 15:15:00,142.05,142.11,142.01,142.04,7981.0,135.3994,135.4565,135.3612,135.3898,7981.0
2019-12-19 15:20:00,142.05,142.08,141.95,141.96,6919.0,135.3994,135.4279,135.304,135.3136,6919.0
2019-12-19 15:25:00,141.94,142.05,141.89,141.98,10130.0,135.2945,135.3994,135.2468,135.3326,10130.0
2019-12-19 15:30:00,141.98,142.07,141.83,141.83,13667.0,135.3326,135.4184,135.1897,135.1897,13667.0
2019-12-19 15:35:00,141.82,141.82,141.62,141.67,11972.0,135.1801,135.1801,134.9895,135.0371,11972.0
2019-12-19 15:40:00,141.68,141.82,141.66,141.81,10168.0,135.0467,135.1801,135.0276,135.1706,10168.0
2019-12-19 15:45:00,141.79,141.8,141.59,141.59,18691.0,135.1515,135.1611,134.9609,134.9609,18691.0
2019-12-19 15:50:00,141.58,141.76,141.52,141.65,29273.0,134.9514,135.1229,134.8942,135.0181,29273.0
2019-12-19 15:55:00,141.68,141.72,141.55,141.63,55045.0,135.0467,135.0848,134.9228,134.999,55045.0
2019-12-20 09:30:00,141.86,142.84,141.37,142.7,247856.0,135.2182,136.1524,134.7512,136.0189,247856.0
2019-12-20 09:35:00,142.72,143.33,142.63,142.74,5749.0,136.038,136.6194,135.9522,136.057,5749.0
2019-12-20 09:40:00,142.59,143.1,142.59,142.78,6754.0,135.9141,136.4002,135.9141,136.0952,6754.0
2019-12-20 09:45:00,142.78,142.78,142.46,142.68,7122.0,136.0952,136.0952,135.7902,135.9999,7122.0
2019-12-20 09:50:00,142.59,142.73,142.52,142.6,11020.0,135.9141,136.0475,135.8473,135.9236,11020.0
2019-12-20 09:55:00,142.7,142.91,142.54,142.67,24331.0,136.0189,136.2191,135.8664,135.9903,24331.0
2019-12-20 10:00:00,142.64,142.67,142.33,142.34,6978.0,135.9617,135.9903,135.6662,135.6758,6978.0
2019-12-20 10:05:00,142.24,142.48,142.13,142.48,13834.0,135.5805,135.8092,135.4756,135.8092,13834.0
2019-12-20 10:10:00,142.58,142.63,142.39,142.5,6392.0,135.9045,135.9522,135.7234,135.8283,6392.0
2019-12-20 10:15:00,142.48,142.53,142.32,142.53,3446.0,135.8092,135.8569,135.6567,135.8569,3446.0
2019-12-20 10:20:00,142.56,142.58,142.43,142.52,6167.0,135.8855,135.9045,135.7616,135.8473,6167.0
2019-12-20 10:25:00,142.52,142.65,142.31,142.41,18173.0,135.8473,135.9713,135.6472,135.7425,18173.0
2019-12-20 10:30:00,142.43,142.52,142.34,142.42,9365.0,135.7616,135.8473,135.6758,135.752,9365.0
2019-12-20 10:35:00,142.41,142.47,142.29,142.3,1933.0,135.7425,135.7997,135.6281,135.6376,1933.0
2019-12-20 10:40:00,142.34,142.39,142.31,142.34,1261.0,135.6758,135.7234,135.6472,135.6758,1261.0
2019-12-20 10:45:00,142.29,142.3,142.26,142.3,605.0,135.6281,135.6376,135.5995,135.6376,605.0
2019-12-20 10:50:00,142.36,142.65,142.36,142.6,7555.0,135.6948,135.9713,135.6948,135.9236,7555.0
2019-12-20 10:55:00,142.59,142.7,142.37,142.44,18501.0,135.9141,136.0189,135.7044,135.7711,18501.0
2019-12-20 11:00:00,142.47,142.62,142.47,142.55,6843.0,135.7997,135.9427,135.7997,135.8759,6843.0
2019-12-20 11:05:00,142.55,142.55,142.38,142.38,3901.0,135.8759,135.8759,135.7139,135.7139,3901.0
2019-12-20 11:10:00,142.37,142.42,142.31,142.33,2841.0,135.7044,135.752,135.6472,135.6662,2841.0
2019-12-20 11:15:00,142.35,142.35,142.09,142.1,1905.0,135.6853,135.6853,135.4375,135.447,1905.0
2019-12-20 11:20:00,142.08,142.24,142.0,142.04,4037.0,135.4279,135.5805,135.3517,135.3898,4037.0
2019-12-20 11:25:00,142.04,142.12,141.89,141.91,3073.0,135.3898,135.4661,135.2468,135.2659,3073.0
2019-12-20 11:30:00,141.9,142.11,141.9,142.08,2088.0,135.2564,135.4565,135.2564,135.4279,2088.0
2019-12-20 11:35:00,142.05,142.08,141.77,141.81,12204.0,135.3994,135.4279,135.1325,135.1706,12204.0
2019-12-20 11:40:00,141.81,141.93,141.75,141.87,7814.0,135.1706,135.285,135.1134,135.2278,7814.0
2019-12-20 11:45:00,141.95,142.09,141.87,142.02,21400.0,135.304,135.4375,135.2278,135.3708,21400.0
2019-12-20 11:50:00,142.01,142.01,141.84,141.9,13815.0,135.3612,135.3612,135.1992,135.2564,13815.0
2019-12-20 11:55:00,141.92,141.94,141.89,141.89,4675.0,135.2754,135.2945,135.2468,135.2468,4675.0
2019-12-20 12:00:00,141.87,141.87,141.76,141.79,3510.0,135.2278,135.2278,135.1229,135.1515,3510.0
2019-12-20 12:05:00,141.79,141.79,141.67,141.67,1958.0,135.1515,135.1515,135.0371,135.0371,1958.0
2019-12-20 12:10:00,141.71,141.9,141.71,141.83,1600.0,135.0753,135.2564,135.0753,135.1897,1600.0
2019-12-20 12:15:00,141.77,141.82,141.71,141.71,2160.0,135.1325,135.1801,135.0753,135.0753,2160.0
2019-12-20 12:20:00,141.71,141.85,141.71,141.8,1683.0,135.0753,135.2087,135.0753,135.1611,1683.0
2019-12-20 12:25:00,141.83,141.83,141.73,141.78,2148.0,135.1897,135.1897,135.0943,135.142,2148.0
2019-12-20 12:30:00,141.8,141.88,141.77,141.83,5030.0,135.1611,135.2373,135.1325,135.1897,5030.0
2019-12-20 12:35:00,141.86,141.86,141.79,141.81,1743.0,135.2182,135.2182,135.1515,135.1706,1743.0
2019-12-20 12:40:00,141.81,141.83,141.78,141.83,1805.0,135.1706,135.1897,135.142,135.1897,1805.0
2019-12-20 12:45:00,141.83,141.9,141.83,141.9,1481.0,135.1897,135.2564,135.1897,135.2564,1481.0
2019-12-20 12:50:00,141.89,141.95,141.83,141.84,3776.0,135.2468,135.304,135.1897,135.1992,3776.0
2019-12-20 12:55:00,141.83,141.92,141.8,141.8,4422.0,135.1897,135.2754,135.1611,135.1611,4422.0
2019-12-20 13:00:00,141.8,141.85,141.79,141.83,8984.0,135.1611,135.2087,135.1515,135.1897,8984.0
2019-12-20 13:05:00,141.81,142.0,141.8,141.9,18637.0,135.1706,135.3517,135.1611,135.2564,18637.0
2019-12-20 13:10:00,141.9,141.9,141.69,141.73,4137.0,135.2564,135.2564,135.0562,135.0943,4137.0
2019-12-20 13:15:00,141.75,141.82,141.72,141.73,3347.0,135.1134,135.1801,135.0848,135.0943,3347.0
2019-12-20 13:20:00,141.71,141.76,141.69,141.73,2600.0,135.0753,135.1229,135.0562,135.0943,2600.0
2019-12-20 13:25:00,141.72,141.79,141.67,141.68,3137.0,135.0848,135.1515,135.0371,135.0467,3137.0
2019-12-20 13:30:00,141.7,141.75,141.67,141.72,1551.0,135.0657,135.1134,135.0371,135.0848,1551.0
2019-12-20 13:35:00,141.67,141.71,141.59,141.59,4537.0,135.0371,135.0753,134.9609,134.9609,4537.0
2019-12-20 13:40:00,141.59,141.64,141.54,141.59,2550.0,134.9609,135.0085,134.9132,134.9609,2550.0
2019-12-20 13:45:00,141.59,141.59,141.49,141.54,2136.0,134.9609,134.9609,134.8656,134.9132,2136.0
2019-12-20 13:50:00,141.56,141.75,141.49,141.75,5313.0,134.9323,135.1134,134.8656,135.1134,5313.0
2019-12-20 13:55:00,141.76,141.85,141.74,141.79,1993.0,135.1229,135.2087,135.1039,135.1515,1993.0
2019-12-20 14:00:00,141.78,141.99,141.78,141.96,7291.0,135.142,135.3422,135.142,135.3136,7291.0
2019-12-20 14:05:00,141.94,141.96,141.89,141.92,14109.0,135.2945,135.3136,135.2468,135.2754,14109.0
2019-12-20 14:10:00,141.91,141.98,141.88,141.9,12281.0,135.2659,135.3326,135.2373,135.2564,12281.0
2019-12-20 14:15:00,141.91,141.91,141.76,141.76,3956.0,135.2659,135.2659,135.1229,135.1229,3956.0
2019-12-20 14:20:00,141.74,141.85,141.74,141.82,3171.0,135.1039,135.2087,135.1039,135.1801,3171.0
2019-12-20 14:25:00,141.8,141.83,141.71,141.79,10483.0,135.1611,135.1897,135.0753,135.1515,10483.0
2019-12-20 14:30:00,141.76,141.77,141.72,141.75,902.0,135.1229,135.1325,135.0848,135.1134,902.0
2019-12-20 14:35:00,141.83,142.11,141.81,142.11,16030.0,135.1897,135.4565,135.1706,135.4565,16030.0
2019-12-20 14:40:00,142.04,142.19,141.94,141.94,10989.0,135.3898,135.5328,135.2945,135.2945,10989.0
2019-12-20 14:45:00,141.95,142.3,141.95,142.13,8003.0,135.304,135.6376,135.304,135.4756,8003.0
2019-12-20 14:50:00,142.17,142.17,142.0,142.04,23573.0,135.5137,135.5137,135.3517,135.3898,23573.0
2019-12-20 14:55:00,142.05,142.1,142.0,142.05,4092.0,135.3994,135.447,135.3517,135.3994,4092.0
2019-12-20 15:00:00,142.06,142.1,141.99,142.02,8813.0,135.4089,135.447,135.3422,135.3708,8813.0
2019-12-20 15:05:00,142.03,142.07,141.96,142.0,3119.0,135.3803,135.4184,135.3136,135.3517,3119.0
2019-12-20 15:10:00,142.0,142.09,141.98,142.05,7134.0,135.3517,135.4375,135.3326,135.3994,7134.0
2019-12-20 15:15:00,142.04,142.12,142.01,142.07,23837.0,135.3898,135.4661,135.3612,135.4184,23837.0
2019-12-20 15:20:00,142.07,142.15,141.99,142.05,29407.0,135.4184,135.4947,135.3422,135.3994,29407.0
2019-12-20 15:25:00,142.05,142.1,142.03,142.06,18194.0,135.3994,135.447,135.3803,135.4089,18194.0
2019-12-20 15:30:00,142.07,142.08,141.96,142.05,28969.0,135.4184,135.4279,135.3136,135.3994,28969.0
2019-12-20 15:35:00,142.06,142.11,142.04,142.05,58293.0,135.4089,135.4565,135.3898,135.3994,58293.0
2019-12-20 15:40:00,142.05,142.07,142.0,142.04,33077.0,135.3994,135.4184,135.3517,135.3898,33077.0
2019-12-20 15:45:00,142.05,142.07,142.01,142.03,47469.0,135.3994,135.4184,135.3612,135.3803,47469.0
2019-12-20 15:50:00,142.05,142.24,142.02,142.16,47942.0,135.3994,135.5805,135.3708,135.5042,47942.0
2019-12-20 15:55:00,142.17,142.18,141.68,141.81,134554.0,135.5137,135.5233,135.0467,135.1706,134554.0
2019-12-23 09:30:00,142.2,142.2,141.29,141.46,6022.0,135.5423,135.5423,134.6749,134.837,6022.0
2019-12-23 09:35:00,141.42,141.51,140.98,141.05,1900.0,134.7988,134.8846,134.3794,134.4462,1900.0
2019-12-23 09:40:00,141.11,141.11,141.1,141.11,532.0,134.5034,134.5034,134.4938,134.5034,532.0
2019-12-23 09:45:00,141.08,141.1,140.72,140.73,1100.0,134.4748,134.4938,134.1316,134.1412,1100.0
2019-12-23 09:50:00,140.6,140.6,140.29,140.31,2513.0,134.0172,134.0172,133.7218,133.7408,2513.0
2019-12-23 09:55:00,140.31,140.36,139.91,140.12,3054.0,133.7408,133.7885,133.3595,133.5597,3054.0
2019-12-23 10:00:00,140.06,140.06,139.76,139.76,4109.0,133.5025,133.5025,133.2166,133.2166,4109.0
2019-12-23 10:05:00,139.78,139.78,139.52,139.66,3799.0,133.2356,133.2356,132.9878,133.1212,3799.0
2019-12-23 10:10:00,139.54,140.21,139.54,140.21,1870.0,133.0069,133.6455,133.0069,133.6455,1870.0
2019-12-23 10:15:00,140.31,140.35,140.08,140.35,2634.0,133.7408,133.7789,133.5216,133.7789,2634.0
2019-12-23 10:20:00,140.26,140.28,140.22,140.27,1000.0,133.6932,133.7122,133.655,133.7027,1000.0
2019-12-23 10:25:00,140.39,140.39,140.06,140.06,2413.0,133.8171,133.8171,133.5025,133.5025,2413.0
2019-12-23 10:30:00,140.13,140.34,140.1,140.26,2754.0,133.5692,133.7694,133.5406,133.6932,2754.0
2019-12-23 10:35:00,140.28,140.42,140.22,140.38,3730.0,133.7122,133.8457,133.655,133.8075,3730.0
2019-12-23 10:40:00,140.27,140.36,140.19,140.19,7474.0,133.7027,133.7885,133.6264,133.6264,7474.0
2019-12-23 10:45:00,140.21,140.4,140.21,140.28,7465.0,133.6455,133.8266,133.6455,133.7122,7465.0
2019-12-23 10:50:00,140.37,140.37,140.25,140.35,600.0,133.798,133.798,133.6836,133.7789,600.0
2019-12-23 10:55:00,140.35,140.39,140.28,140.31,2583.0,133.7789,133.8171,133.7122,133.7408,2583.0
2019-12-23 11:00:00,140.34,140.34,140.17,140.19,4499.0,133.7694,133.7694,133.6074,133.6264,4499.0
2019-12-23 11:05:00,140.15,140.32,140.15,140.31,13500.0,133.5883,133.7503,133.5883,133.7408,13500.0
2019-12-23 11:10:00,140.36,140.58,140.36,140.57,1932.0,133.7885,133.9982,133.7885,133.9886,1932.0
2019-12-23 11:15:00,140.57,140.57,140.4,140.44,2900.0,133.9886,133.9886,133.8266,133.8647,2900.0
2019-12-23 11:20:00,140.48,140.58,140.46,140.54,700.0,133.9029,133.9982,133.8838,133.96,700.0
2019-12-23 11:25:00,140.55,140.6,140.48,140.52,1300.0,133.9696,134.0172,133.9029,133.941,1300.0
2019-12-23 11:30:00,140.5,140.52,140.42,140.47,2000.0,133.9219,133.941,133.8457,133.8933,2000.0
2019-12-23 11:35:00,140.47,140.63,140.44,140.63,3527.0,133.8933,134.0458,133.8647,134.0458,3527.0
2019-12-23 11:40:00,140.57,140.74,140.55,140.7,5518.0,133.9886,134.1507,133.9696,134.1126,5518.0
2019-12-23 11:45:00,140.65,140.65,140.59,140.62,1270.0,134.0649,134.0649,134.0077,134.0363,1270.0
2019-12-23 11:50:00,140.62,140.96,140.61,140.96,2931.0,134.0363,134.3604,134.0268,134.3604,2931.0
2019-12-23 11:55:00,140.89,141.03,140.77,140.78,4329.0,134.2937,134.4271,134.1793,134.1888,4329.0
2019-12-23 12:00:00,140.81,140.94,140.75,140.94,2774.0,134.2174,134.3413,134.1602,134.3413,2774.0
2019-12-23 12:05:00,140.94,141.03,140.92,141.03,4466.0,134.3413,134.4271,134.3223,134.4271,4466.0
2019-12-23 12:10:00,141.02,141.02,140.92,140.93,1407.0,134.4176,134.4176,134.3223,134.3318,1407.0
2019-12-23 12:15:00,140.97,141.02,140.79,140.81,2426.0,134.3699,134.4176,134.1983,134.2174,2426.0
2019-12-23 12:20:00,140.81,140.86,140.64,140.67,7245.0,134.2174,134.2651,134.0554,134.084,7245.0
2019-12-23 12:25:00,140.69,140.69,140.37,140.37,1900.0,134.103,134.103,133.798,133.798,1900.0
2019-12-23 12:30:00,140.37,140.41,140.24,140.27,3704.0,133.798,133.8361,133.6741,133.7027,3704.0
2019-12-23 12:35:00,140.25,140.31,140.23,140.27,1725.0,133.6836,133.7408,133.6646,133.7027,1725.0
2019-12-23 12:40:00,140.28,140.31,140.1,140.17,5250.0,133.7122,133.7408,133.5406,133.6074,5250.0
2019-12-23 12:45:00,140.13,140.14,140.09,140.13,1617.0,133.5692,133.5788,133.5311,133.5692,1617.0
2019-12-23 12:50:00,140.11,140.17,140.11,140.17,2000.0,133.5502,133.6074,133.5502,133.6074,2000.0
2019-12-23 12:55:00,140.17,140.24,140.17,140.24,1000.0,133.6074,133.6741,133.6074,133.6741,1000.0
2019-12-23 13:00:00,140.27,140.37,140.27,140.34,1500.0,133.7027,133.798,133.7027,133.7694,1500.0
2019-12-23 13:05:00,140.3,140.32,140.2,140.28,4205.0,133.7313,133.7503,133.636,133.7122,4205.0
2019-12-23 13:10:00,140.27,140.38,140.27,140.38,1110.0,133.7027,133.8075,133.7027,133.8075,1110.0
2019-12-23 13:15:00,140.34,140.38,140.26,140.33,5222.0,133.7694,133.8075,133.6932,133.7599,5222.0
2019-12-23 13:20:00,140.34,140.34,140.23,140.25,1200.0,133.7694,133.7694,133.6646,133.6836,1200.0
2019-12-23 13:25:00,140.25,140.38,140.24,140.24,2923.0,133.6836,133.8075,133.6741,133.6741,2923.0
2019-12-23 13:30:00,140.3,140.49,140.24,140.44,5048.0,133.7313,133.9124,133.6741,133.8647,5048.0
2019-12-23 13:35:00,140.42,140.54,140.3,140.34,6742.0,133.8457,133.96,133.7313,133.7694,6742.0
2019-12-23 13:40:00,140.34,140.4,140.16,140.21,13181.0,133.7694,133.8266,133.5978,133.6455,13181.0
2019-12-23 13:45:00,140.2,140.2,139.95,139.97,3300.0,133.636,133.636,133.3977,133.4167,3300.0
2019-12-23 13:50:00,139.95,140.0,139.73,139.81,8632.0,133.3977,133.4453,133.188,133.2642,8632.0
2019-12-23 13:55:00,139.75,139.79,139.64,139.64,1332.0,133.207,133.2452,133.1022,133.1022,1332.0
2019-12-23 14:00:00,139.63,139.77,139.63,139.74,4616.0,133.0927,133.2261,133.0927,133.1975,4616.0
2019-12-23 14:05:00,139.69,139.86,139.66,139.86,3000.0,133.1498,133.3119,133.1212,133.3119,3000.0
2019-12-23 14:10:00,139.87,140.04,139.84,139.96,3746.0,133.3214,133.4835,133.2928,133.4072,3746.0
2019-12-23 14:15:00,139.95,139.96,139.88,139.96,3160.0,133.3977,133.4072,133.3309,133.4072,3160.0
2019-12-23 14:20:00,139.95,139.99,139.9,139.95,1914.0,133.3977,133.4358,133.35,133.3977,1914.0
2019-12-23 14:25:00,139.94,140.17,139.88,140.08,4992.0,133.3881,133.6074,133.3309,133.5216,4992.0
2019-12-23 14:30:00,140.04,140.11,140.03,140.07,7640.0,133.4835,133.5502,133.4739,133.5121,7640.0
2019-12-23 14:35:00,140.02,140.04,139.91,140.03,4233.0,133.4644,133.4835,133.3595,133.4739,4233.0
2019-12-23 14:40:00,140.04,140.06,139.91,139.91,2775.0,133.4835,133.5025,133.3595,133.3595,2775.0
2019-12-23 14:45:00,139.96,140.0,139.89,139.93,3574.0,133.4072,133.4453,133.3405,133.3786,3574.0
2019-12-23 14:50:00,139.95,139.98,139.92,139.95,3000.0,133.3977,133.4263,133.3691,133.3977,3000.0
2019-12-23 14:55:00,139.95,140.02,139.91,139.93,4141.0,133.3977,133.4644,133.3595,133.3786,4141.0
2019-12-23 15:00:00,139.9,139.98,139.84,139.98,2929.0,133.35,133.4263,133.2928,133.4263,2929.0
2019-12-23 15:05:00,140.0,140.16,139.97,140.16,4405.0,133.4453,133.5978,133.4167,133.5978,4405.0
2019-12-23 15:10:00,140.11,140.16,140.09,140.14,4466.0,133.5502,133.5978,133.5311,133.5788,4466.0
2019-12-23 15:15:00,140.14,140.18,140.11,140.18,1600.0,133.5788,133.6169,133.5502,133.6169,1600.0
2019-12-23 15:20:00,140.16,140.37,140.12,140.22,8813.0,133.5978,133.798,133.5597,133.655,8813.0
2019-12-23 15:25:00,140.27,140.37,140.26,140.36,7192.0,133.7027,133.798,133.6932,133.7885,7192.0
2019-12-23 15:30:00,140.36,140.42,140.32,140.39,10141.0,133.7885,133.8457,133.7503,133.8171,10141.0
2019-12-23 15:35:00,140.39,140.39,140.2,140.23,13103.0,133.8171,133.8171,133.636,133.6646,13103.0
2019-12-23 15:40:00,140.25,140.35,140.11,140.14,10303.0,133.6836,133.7789,133.5502,133.5788,10303.0
2019-12-23 15:45:00,140.15,140.23,139.98,140.04,14094.0,133.5883,133.6646,133.4263,133.4835,14094.0
2019-12-23 15:50:00,140.1,140.43,140.05,140.36,8905.0,133.5406,133.8552,133.493,133.7885,8905.0
2019-12-23 15:55:00,140.45,140.45,140.22,140.36,23811.0,133.8743,133.8743,133.655,133.7885,23811.0
2019-12-24 09:30:00,140.9,140.9,140.9,140.9,3143.0,134.3032,134.3032,134.3032,134.3032,3143.0
2019-12-24 09:35:00,140.58,141.17,140.51,141.17,1348.0,133.9982,134.5606,133.9315,134.5606,1348.0
2019-12-24 09:40:00,141.21,141.46,141.1,141.46,837.0,134.5987,134.837,134.4938,134.837,837.0
2019-12-24 09:45:00,141.45,142.12,141.29,141.95,1660.0,134.8274,135.4661,134.6749,135.304,1660.0
2019-12-24 09:50:00,142.12,142.12,141.74,141.75,4184.0,135.4661,135.4661,135.1039,135.1134,4184.0
2019-12-24 09:55:00,141.8,141.8,141.53,141.54,1823.0,135.1611,135.1611,134.9037,134.9132,1823.0
2019-12-24 10:00:00,141.72,141.92,141.69,141.87,5883.0,135.0848,135.2754,135.0562,135.2278,5883.0
2019-12-24 10:05:00,141.89,142.04,141.77,141.97,3023.0,135.2468,135.3898,135.1325,135.3231,3023.0
2019-12-24 10:10:00,142.0,142.04,141.91,142.0,7333.0,135.3517,135.3898,135.2659,135.3517,7333.0
2019-12-24 10:15:00,141.94,141.98,141.9,141.98,700.0,135.2945,135.3326,135.2564,135.3326,700.0
2019-12-24 10:20:00,142.07,142.18,142.07,142.18,3900.0,135.4184,135.5233,135.4184,135.5233,3900.0
2019-12-24 10:25:00,142.19,142.29,142.17,142.19,3963.0,135.5328,135.6281,135.5137,135.5328,3963.0
2019-12-24 10:30:00,142.18,142.21,141.99,141.99,3657.0,135.5233,135.5519,135.3422,135.3422,3657.0
2019-12-24 10:35:00,142.01,142.08,141.99,142.02,1662.0,135.3612,135.4279,135.3422,135.3708,1662.0
2019-12-24 10:40:00,142.0,142.02,141.89,141.89,3457.0,135.3517,135.3708,135.2468,135.2468,3457.0
2019-12-24 10:45:00,141.86,141.88,141.77,141.81,4027.0,135.2182,135.2373,135.1325,135.1706,4027.0
2019-12-24 10:50:00,141.81,141.96,141.81,141.93,2000.0,135.1706,135.3136,135.1706,135.285,2000.0
2019-12-24 10:55:00,141.93,142.03,141.83,142.03,4119.0,135.285,135.3803,135.1897,135.3803,4119.0
2019-12-24 11:00:00,142.03,142.11,141.96,141.99,3025.0,135.3803,135.4565,135.3136,135.3422,3025.0
2019-12-24 11:05:00,141.99,142.14,141.94,142.14,4166.0,135.3422,135.4851,135.2945,135.4851,4166.0
2019-12-24 11:10:00,142.18,142.43,142.18,142.43,2164.0,135.5233,135.7616,135.5233,135.7616,2164.0
2019-12-24 11:15:00,142.44,142.63,142.38,142.58,3765.0,135.7711,135.9522,135.7139,135.9045,3765.0
2019-12-24 11:20:00,142.75,143.15,142.74,143.15,4644.0,136.0666,136.4478,136.057,136.4478,4644.0
2019-12-24 11:25:00,143.14,143.23,143.0,143.1,6000.0,136.4383,136.5241,136.3049,136.4002,6000.0
2019-12-24 11:30:00,143.01,143.01,142.43,142.51,5171.0,136.3144,136.3144,135.7616,135.8378,5171.0
2019-12-24 11:35:00,142.52,142.88,142.47,142.68,4650.0,135.8473,136.1905,135.7997,135.9999,4650.0
2019-12-24 11:40:00,142.84,143.01,142.78,142.87,5684.0,136.1524,136.3144,136.0952,136.181,5684.0
2019-12-24 11:45:00,142.82,142.85,142.6,142.72,5487.0,136.1333,136.1619,135.9236,136.038,5487.0
2019-12-24 11:50:00,142.77,142.84,142.69,142.8,2000.0,136.0856,136.1524,136.0094,136.1142,2000.0
2019-12-24 11:55:00,142.87,143.09,142.81,143.08,3775.0,136.181,136.3907,136.1238,136.3811,3775.0
2019-12-24 12:00:00,143.04,143.22,143.02,143.22,2209.0,136.343,136.5146,136.3239,136.5146,2209.0
2019-12-24 12:05:00,143.2,143.2,142.87,143.02,2963.0,136.4955,136.4955,136.181,136.3239,2963.0
2019-12-24 12:10:00,143.01,143.18,142.96,143.09,5800.0,136.3144,136.4764,136.2667,136.3907,5800.0
2019-12-24 12:15:00,143.07,143.25,143.06,143.09,4306.0,136.3716,136.5432,136.3621,136.3907,4306.0
2019-12-24 12:20:00,143.11,143.24,143.1,143.17,4137.0,136.4097,136.5336,136.4002,136.4669,4137.0
2019-12-24 12:25:00,143.19,143.35,143.13,143.14,4559.0,136.486,136.6385,136.4288,136.4383,4559.0
2019-12-24 12:30:00,143.13,143.13,142.83,142.85,3225.0,136.4288,136.4288,136.1428,136.1619,3225.0
2019-12-24 12:35:00,142.87,142.9,142.76,142.82,4520.0,136.181,136.2096,136.0761,136.1333,4520.0
2019-12-24 12:40:00,142.81,142.9,142.77,142.85,3835.0,136.1238,136.2096,136.0856,136.1619,3835.0
2019-12-24 12:45:00,142.82,143.03,142.82,142.88,5800.0,136.1333,136.3335,136.1333,136.1905,5800.0
2019-12-24 12:50:00,142.89,142.91,142.61,142.66,14629.0,136.2,136.2191,135.9331,135.9808,14629.0
2019-12-24 12:55:00,142.58,142.68,142.42,142.65,25080.0,135.9045,135.9999,135.752,135.9713,25080.0
2019-12-26 09:30:00,142.76,143.74,142.76,143.74,2219.0,136.0761,137.0102,136.0761,137.0102,2219.0
2019-12-26 09:35:00,143.61,143.93,143.18,143.47,7861.0,136.8863,137.1913,136.4764,136.7529,7861.0
2019-12-26 09:40:00,143.18,143.62,143.15,143.21,2916.0,136.4764,136.8958,136.4478,136.505,2916.0
2019-12-26 09:45:00,143.1,143.33,143.1,143.33,1400.0,136.4002,136.6194,136.4002,136.6194,1400.0
2019-12-26 09:50:00,143.3,143.44,142.68,142.7,4572.0,136.5908,136.7243,135.9999,136.0189,4572.0
2019-12-26 09:55:00,142.82,142.82,142.66,142.72,400.0,136.1333,136.1333,135.9808,136.038,400.0
2019-12-26 10:00:00,142.88,143.19,142.88,143.16,2479.0,136.1905,136.486,136.1905,136.4574,2479.0
2019-12-26 10:05:00,143.15,143.15,143.06,143.06,600.0,136.4478,136.4478,136.3621,136.3621,600.0
2019-12-26 10:10:00,143.06,143.33,143.01,143.33,850.0,136.3621,136.6194,136.3144,136.6194,850.0
2019-12-26 10:15:00,143.24,143.32,143.18,143.29,1257.0,136.5336,136.6099,136.4764,136.5813,1257.0
2019-12-26 10:20:00,143.09,143.24,143.08,143.08,1000.0,136.3907,136.5336,136.3811,136.3811,1000.0
2019-12-26 10:25:00,143.13,143.18,143.06,143.16,1856.0,136.4288,136.4764,136.3621,136.4574,1856.0
2019-12-26 10:30:00,143.1,143.1,142.88,142.88,965.0,136.4002,136.4002,136.1905,136.1905,965.0
2019-12-26 10:35:00,142.82,143.01,142.76,143.01,2525.0,136.1333,136.3144,136.0761,136.3144,2525.0
2019-12-26 10:40:00,143.01,143.19,143.01,143.14,1211.0,136.3144,136.486,136.3144,136.4383,1211.0
2019-12-26 10:45:00,143.14,143.14,142.94,143.08,1700.0,136.4383,136.4383,136.2477,136.3811,1700.0
2019-12-26 10:50:00,143.06,143.21,143.06,143.21,2093.0,136.3621,136.505,136.3621,136.505,2093.0
2019-12-26 10:55:00,143.2,143.42,143.2,143.3,3011.0,136.4955,136.7052,136.4955,136.5908,3011.0
2019-12-26 11:00:00,143.3,143.31,143.23,143.31,2571.0,136.5908,136.6004,136.5241,136.6004,2571.0
2019-12-26 11:05:00,143.33,143.33,143.33,143.33,100.0,136.6194,136.6194,136.6194,136.6194,100.0
2019-12-26 11:10:00,143.28,143.38,143.19,143.24,2501.0,136.5718,136.6671,136.486,136.5336,2501.0
2019-12-26 11:15:00,143.18,143.28,143.18,143.28,700.0,136.4764,136.5718,136.4764,136.5718,700.0
2019-12-26 11:20:00,143.28,143.28,143.28,143.28,0.0,136.5718,136.5718,136.5718,136.5718,0.0
2019-12-26 11:25:00,143.11,143.17,143.11,143.16,407.0,136.4097,136.4669,136.4097,136.4574,407.0
2019-12-26 11:30:00,143.03,143.16,143.01,143.01,3957.0,136.3335,136.4574,136.3144,136.3144,3957.0
2019-12-26 11:35:00,143.0,143.01,142.93,142.93,200.0,136.3049,136.3144,136.2381,136.2381,200.0
2019-12-26 11:40:00,142.99,143.08,142.97,143.04,5369.0,136.2953,136.3811,136.2763,136.343,5369.0
2019-12-26 11:45:00,143.01,143.01,142.91,142.94,2421.0,136.3144,136.3144,136.2191,136.2477,2421.0
2019-12-26 11:50:00,142.98,143.07,142.95,142.98,2819.0,136.2858,136.3716,136.2572,136.2858,2819.0
2019-12-26 11:55:00,143.0,143.04,142.98,143.03,1688.0,136.3049,136.343,136.2858,136.3335,1688.0
2019-12-26 12:00:00,143.05,143.05,142.88,142.95,2300.0,136.3525,136.3525,136.1905,136.2572,2300.0
2019-12-26 12:05:00,142.97,142.99,142.85,142.92,3100.0,136.2763,136.2953,136.1619,136.2286,3100.0
2019-12-26 12:10:00,143.01,143.02,142.9,142.91,883.0,136.3144,136.3239,136.2096,136.2191,883.0
2019-12-26 12:15:00,142.93,142.97,142.89,142.97,1445.0,136.2381,136.2763,136.2,136.2763,1445.0
2019-12-26 12:20:00,143.02,143.02,142.92,142.99,1862.0,136.3239,136.3239,136.2286,136.2953,1862.0
2019-12-26 12:25:00,142.97,143.04,142.94,142.99,2550.0,136.2763,136.343,136.2477,136.2953,2550.0
2019-12-26 12:30:00,142.97,142.98,142.96,142.98,205.0,136.2763,136.2858,136.2667,136.2858,205.0
2019-12-26 12:35:00,142.93,142.98,142.91,142.95,1100.0,136.2381,136.2858,136.2191,136.2572,1100.0
2019-12-26 12:40:00,142.97,142.97,142.97,142.97,200.0,136.2763,136.2763,136.2763,136.2763,200.0
2019-12-26 12:45:00,142.95,142.96,142.91,142.96,716.0,136.2572,136.2667,136.2191,136.2667,716.0
2019-12-26 12:50:00,142.93,142.93,142.88,142.88,400.0,136.2381,136.2381,136.1905,136.1905,400.0
2019-12-26 12:55:00,142.85,142.88,142.8,142.8,364.0,136.1619,136.1905,136.1142,136.1142,364.0
2019-12-26 13:00:00,142.83,143.02,142.83,143.02,924.0,136.1428,136.3239,136.1428,136.3239,924.0
2019-12-26 13:05:00,142.96,143.04,142.94,142.94,1197.0,136.2667,136.343,136.2477,136.2477,1197.0
2019-12-26 13:10:00,142.99,143.09,142.98,143.06,2494.0,136.2953,136.3907,136.2858,136.3621,2494.0
2019-12-26 13:15:00,143.06,143.15,143.03,143.1,1767.0,136.3621,136.4478,136.3335,136.4002,1767.0
2019-12-26 13:20:00,143.15,143.21,143.13,143.13,1286.0,136.4478,136.505,136.4288,136.4288,1286.0
2019-12-26 13:25:00,143.15,143.18,143.15,143.18,482.0,136.4478,136.4764,136.4478,136.4764,482.0
2019-12-26 13:30:00,143.17,143.18,143.12,143.14,1380.0,136.4669,136.4764,136.4193,136.4383,1380.0
2019-12-26 13:35:00,143.16,143.32,143.15,143.27,2100.0,136.4574,136.6099,136.4478,136.5622,2100.0
2019-12-26 13:40:00,143.27,143.27,143.2,143.24,1000.0,136.5622,136.5622,136.4955,136.5336,1000.0
2019-12-26 13:45:00,143.24,143.28,143.24,143.27,200.0,136.5336,136.5718,136.5336,136.5622,200.0
2019-12-26 13:50:00,143.29,143.36,143.26,143.34,1246.0,136.5813,136.648,136.5527,136.629,1246.0
2019-12-26 13:55:00,143.3,143.43,143.3,143.42,1100.0,136.5908,136.7147,136.5908,136.7052,1100.0
2019-12-26 14:00:00,143.44,143.6,143.44,143.54,1207.0,136.7243,136.8768,136.7243,136.8196,1207.0
2019-12-26 14:05:00,143.55,143.55,143.47,143.47,1358.0,136.8291,136.8291,136.7529,136.7529,1358.0
2019-12-26 14:10:00,143.43,143.51,143.42,143.5,800.0,136.7147,136.791,136.7052,136.7815,800.0
2019-12-26 14:15:00,143.47,143.54,143.38,143.38,1828.0,136.7529,136.8196,136.6671,136.6671,1828.0
2019-12-26 14:20:00,143.35,143.35,143.21,143.21,1262.0,136.6385,136.6385,136.505,136.505,1262.0
2019-12-26 14:25:00,143.24,143.26,143.11,143.11,600.0,136.5336,136.5527,136.4097,136.4097,600.0
2019-12-26 14:30:00,143.17,143.23,143.14,143.22,1012.0,136.4669,136.5241,136.4383,136.5146,1012.0
2019-12-26 14:35:00,143.16,143.21,143.12,143.13,700.0,136.4574,136.505,136.4193,136.4288,700.0
2019-12-26 14:40:00,143.15,143.16,143.07,143.11,1804.0,136.4478,136.4574,136.3716,136.4097,1804.0
2019-12-26 14:45:00,143.12,143.19,143.1,143.19,300.0,136.4193,136.486,136.4002,136.486,300.0
2019-12-26 14:50:00,143.19,143.28,143.18,143.19,1752.0,136.486,136.5718,136.4764,136.486,1752.0
2019-12-26 14:55:00,143.19,143.25,143.16,143.17,1000.0,136.486,136.5432,136.4574,136.4669,1000.0
2019-12-26 15:00:00,143.21,143.29,143.16,143.29,2443.0,136.505,136.5813,136.4574,136.5813,2443.0
2019-12-26 15:05:00,143.28,143.34,143.26,143.34,1250.0,136.5718,136.629,136.5527,136.629,1250.0
2019-12-26 15:10:00,143.31,143.35,143.24,143.25,1710.0,136.6004,136.6385,136.5336,136.5432,1710.0
2019-12-26 15:15:00,143.24,143.35,143.23,143.25,1800.0,136.5336,136.6385,136.5241,136.5432,1800.0
2019-12-26 15:20:00,143.25,143.4,143.25,143.4,2403.0,136.5432,136.6861,136.5432,136.6861,2403.0
2019-12-26 15:25:00,143.38,143.44,143.31,143.44,3130.0,136.6671,136.7243,136.6004,136.7243,3130.0
2019-12-26 15:30:00,143.45,143.46,143.27,143.27,3037.0,136.7338,136.7433,136.5622,136.5622,3037.0
2019-12-26 15:35:00,143.33,143.34,143.28,143.3,2020.0,136.6194,136.629,136.5718,136.5908,2020.0
2019-12-26 15:40:00,143.28,143.4,143.28,143.37,3960.0,136.5718,136.6861,136.5718,136.6575,3960.0
2019-12-26 15:45:00,143.36,143.46,143.36,143.42,3526.0,136.648,136.7433,136.648,136.7052,3526.0
2019-12-26 15:50:00,143.43,143.6,143.39,143.6,4993.0,136.7147,136.8768,136.6766,136.8768,4993.0
2019-12-26 15:55:00,143.6,143.7,143.43,143.65,22676.0,136.8768,136.9721,136.7147,136.9244,22676.0
2019-12-27 09:30:00,143.85,144.18,143.85,143.94,6765.0,137.1151,137.4296,137.1151,137.2009,6765.0
2019-12-27 09:35:00,144.06,144.06,143.74,143.84,500.0,137.3152,137.3152,137.0102,137.1055,500.0
2019-12-27 09:40:00,143.67,143.68,143.67,143.67,503.0,136.9435,136.953,136.9435,136.9435,503.0
2019-12-27 09:45:00,143.31,143.45,142.91,142.91,7665.0,136.6004,136.7338,136.2191,136.2191,7665.0
2019-12-27 09:50:00,142.98,143.33,142.94,143.33,2771.0,136.2858,136.6194,136.2477,136.6194,2771.0
2019-12-27 09:55:00,143.31,143.62,143.31,143.53,1600.0,136.6004,136.8958,136.6004,136.8101,1600.0
2019-12-27 10:00:00,143.45,143.65,143.45,143.65,723.0,136.7338,136.9244,136.7338,136.9244,723.0
2019-12-27 10:05:00,143.7,144.02,143.68,144.02,1438.0,136.9721,137.2771,136.953,137.2771,1438.0
2019-12-27 10:10:00,144.06,144.06,143.9,143.91,1000.0,137.3152,137.3152,137.1627,137.1723,1000.0
2019-12-27 10:15:00,143.93,144.12,143.73,143.73,3522.0,137.1913,137.3724,137.0007,137.0007,3522.0
2019-12-27 10:20:00,143.79,143.82,143.66,143.71,5231.0,137.0579,137.0865,136.934,136.9816,5231.0
2019-12-27 10:25:00,143.51,143.58,143.51,143.58,200.0,136.791,136.8577,136.791,136.8577,200.0
2019-12-27 10:30:00,143.46,143.46,143.42,143.42,300.0,136.7433,136.7433,136.7052,136.7052,300.0
2019-12-27 10:35:00,143.51,143.69,143.5,143.69,2189.0,136.791,136.9626,136.7815,136.9626,2189.0
2019-12-27 10:40:00,143.68,143.73,143.67,143.73,602.0,136.953,137.0007,136.9435,137.0007,602.0
2019-12-27 10:45:00,143.79,143.89,143.72,143.86,1700.0,137.0579,137.1532,136.9912,137.1246,1700.0
2019-12-27 10:50:00,143.88,143.99,143.88,143.99,600.0,137.1437,137.2485,137.1437,137.2485,600.0
2019-12-27 10:55:00,143.88,143.99,143.88,143.99,3144.0,137.1437,137.2485,137.1437,137.2485,3144.0
2019-12-27 11:00:00,143.96,144.0,143.92,143.93,2734.0,137.2199,137.2581,137.1818,137.1913,2734.0
2019-12-27 11:05:00,143.87,143.9,143.87,143.87,2052.0,137.1341,137.1627,137.1341,137.1341,2052.0
2019-12-27 11:10:00,143.87,144.01,143.87,144.0,2435.0,137.1341,137.2676,137.1341,137.2581,2435.0
2019-12-27 11:15:00,143.96,143.96,143.84,143.88,1066.0,137.2199,137.2199,137.1055,137.1437,1066.0
2019-12-27 11:20:00,143.83,143.84,143.83,143.83,200.0,137.096,137.1055,137.096,137.096,200.0
2019-12-27 11:25:00,143.9,144.17,143.9,144.17,7197.0,137.1627,137.4201,137.1627,137.4201,7197.0
2019-12-27 11:30:00,144.12,144.42,144.12,144.19,22915.0,137.3724,137.6584,137.3724,137.4392,22915.0
2019-12-27 11:35:00,144.29,144.29,143.74,143.74,5269.0,137.5345,137.5345,137.0102,137.0102,5269.0
2019-12-27 11:40:00,143.78,143.94,143.75,143.87,4600.0,137.0484,137.2009,137.0198,137.1341,4600.0
2019-12-27 11:45:00,143.87,143.88,143.49,143.49,3291.0,137.1341,137.1437,136.7719,136.7719,3291.0
2019-12-27 11:50:00,143.51,143.75,143.51,143.74,5590.0,136.791,137.0198,136.791,137.0102,5590.0
2019-12-27 11:55:00,143.76,143.76,143.39,143.39,1043.0,137.0293,137.0293,136.6766,136.6766,1043.0
2019-12-27 12:00:00,143.48,143.59,143.48,143.59,2550.0,136.7624,136.8672,136.7624,136.8672,2550.0
2019-12-27 12:05:00,143.63,143.66,143.63,143.66,401.0,136.9054,136.934,136.9054,136.934,401.0
2019-12-27 12:10:00,143.75,143.8,143.7,143.76,3900.0,137.0198,137.0674,136.9721,137.0293,3900.0
2019-12-27 12:15:00,143.73,143.78,143.67,143.77,1041.0,137.0007,137.0484,136.9435,137.0388,1041.0
2019-12-27 12:20:00,143.73,143.79,143.67,143.79,4753.0,137.0007,137.0579,136.9435,137.0579,4753.0
2019-12-27 12:25:00,143.79,143.79,143.79,143.79,0.0,137.0579,137.0579,137.0579,137.0579,0.0
2019-12-27 12:30:00,143.78,143.9,143.69,143.75,1702.0,137.0484,137.1627,136.9626,137.0198,1702.0
2019-12-27 12:35:00,143.73,143.78,143.72,143.78,1002.0,137.0007,137.0484,136.9912,137.0484,1002.0
2019-12-27 12:40:00,143.65,143.8,143.63,143.76,6709.0,136.9244,137.0674,136.9054,137.0293,6709.0
2019-12-27 12:45:00,143.78,143.95,143.76,143.95,6842.0,137.0484,137.2104,137.0293,137.2104,6842.0
2019-12-27 12:50:00,143.96,144.0,143.85,143.86,1909.0,137.2199,137.2581,137.1151,137.1246,1909.0
2019-12-27 12:55:00,143.85,143.86,143.84,143.84,400.0,137.1151,137.1246,137.1055,137.1055,400.0
2019-12-27 13:00:00,143.92,143.92,143.88,143.88,1175.0,137.1818,137.1818,137.1437,137.1437,1175.0
2019-12-27 13:05:00,143.87,143.97,143.87,143.94,1000.0,137.1341,137.2295,137.1341,137.2009,1000.0
2019-12-27 13:10:00,143.95,144.12,143.95,144.1,1200.0,137.2104,137.3724,137.2104,137.3534,1200.0
2019-12-27 13:15:00,144.12,144.21,144.03,144.13,2381.0,137.3724,137.4582,137.2866,137.382,2381.0
2019-12-27 13:20:00,144.08,144.1,144.03,144.03,940.0,137.3343,137.3534,137.2866,137.2866,940.0
2019-12-27 13:25:00,144.01,144.06,143.95,144.06,5954.0,137.2676,137.3152,137.2104,137.3152,5954.0
2019-12-27 13:30:00,144.1,144.12,144.05,144.05,500.0,137.3534,137.3724,137.3057,137.3057,500.0
2019-12-27 13:35:00,144.05,144.12,143.98,144.12,2617.0,137.3057,137.3724,137.239,137.3724,2617.0
2019-12-27 13:40:00,144.06,144.08,144.02,144.02,452.0,137.3152,137.3343,137.2771,137.2771,452.0
2019-12-27 13:45:00,143.99,144.1,143.97,144.1,1292.0,137.2485,137.3534,137.2295,137.3534,1292.0
2019-12-27 13:50:00,144.02,144.1,144.0,144.09,2976.0,137.2771,137.3534,137.2581,137.3438,2976.0
2019-12-27 13:55:00,144.05,144.19,144.05,144.08,6425.0,137.3057,137.4392,137.3057,137.3343,6425.0
2019-12-27 14:00:00,144.04,144.08,144.02,144.03,6060.0,137.2962,137.3343,137.2771,137.2866,6060.0
2019-12-27 14:05:00,144.04,144.06,143.85,143.85,2541.0,137.2962,137.3152,137.1151,137.1151,2541.0
2019-12-27 14:10:00,143.85,143.87,143.75,143.82,2113.0,137.1151,137.1341,137.0198,137.0865,2113.0
2019-12-27 14:15:00,143.78,143.84,143.76,143.76,500.0,137.0484,137.1055,137.0293,137.0293,500.0
2019-12-27 14:20:00,143.75,143.87,143.75,143.83,1207.0,137.0198,137.1341,137.0198,137.096,1207.0
2019-12-27 14:25:00,143.89,143.89,143.79,143.88,761.0,137.1532,137.1532,137.0579,137.1437,761.0
2019-12-27 14:30:00,143.88,143.88,143.83,143.87,596.0,137.1437,137.1437,137.096,137.1341,596.0
2019-12-27 14:35:00,143.87,143.99,143.87,143.97,1500.0,137.1341,137.2485,137.1341,137.2295,1500.0
2019-12-27 14:40:00,144.0,144.06,143.99,144.03,5412.0,137.2581,137.3152,137.2485,137.2866,5412.0
2019-12-27 14:45:00,144.0,144.03,143.98,144.0,1400.0,137.2581,137.2866,137.239,137.2581,1400.0
2019-12-27 14:50:00,143.99,144.21,143.99,144.12,1400.0,137.2485,137.4582,137.2485,137.3724,1400.0
2019-12-27 14:55:00,144.09,144.14,144.05,144.1,1707.0,137.3438,137.3915,137.3057,137.3534,1707.0
2019-12-27 15:00:00,144.09,144.09,143.98,143.99,3112.0,137.3438,137.3438,137.239,137.2485,3112.0
2019-12-27 15:05:00,143.97,144.04,143.97,143.97,1100.0,137.2295,137.2962,137.2295,137.2295,1100.0
2019-12-27 15:10:00,143.97,144.04,143.97,144.0,1425.0,137.2295,137.2962,137.2295,137.2581,1425.0
2019-12-27 15:15:00,144.0,144.13,144.0,144.13,1730.0,137.2581,137.382,137.2581,137.382,1730.0
2019-12-27 15:20:00,144.13,144.19,144.13,144.13,1915.0,137.382,137.4392,137.382,137.382,1915.0
2019-12-27 15:25:00,144.09,144.15,144.09,144.14,1882.0,137.3438,137.401,137.3438,137.3915,1882.0
2019-12-27 15:30:00,144.12,144.12,143.94,143.97,6612.0,137.3724,137.3724,137.2009,137.2295,6612.0
2019-12-27 15:35:00,143.97,143.98,143.94,143.97,2625.0,137.2295,137.239,137.2009,137.2295,2625.0
2019-12-27 15:40:00,143.98,144.0,143.89,143.89,4886.0,137.239,137.2581,137.1532,137.1532,4886.0
2019-12-27 15:45:00,143.87,143.91,143.77,143.78,5091.0,137.1341,137.1723,137.0388,137.0484,5091.0
2019-12-27 15:50:00,143.76,143.89,143.62,143.89,11405.0,137.0293,137.1532,136.8958,137.1532,11405.0
2019-12-27 15:55:00,143.91,144.0,143.82,143.88,29661.0,137.1723,137.2581,137.0865,137.1437,29661.0
2019-12-30 09:30:00,143.86,143.87,143.86,143.87,2457.0,137.1246,137.1341,137.1246,137.1341,2457.0
2019-12-30 09:35:00,143.34,143.34,143.01,143.34,2042.0,136.629,136.629,136.3144,136.629,2042.0
2019-12-30 09:40:00,143.21,143.21,142.96,142.99,20910.0,136.505,136.505,136.2667,136.2953,20910.0
2019-12-30 09:45:00,142.94,143.49,142.94,143.49,2158.0,136.2477,136.7719,136.2477,136.7719,2158.0
2019-12-30 09:50:00,143.46,143.74,143.46,143.73,600.0,136.7433,137.0102,136.7433,137.0007,600.0
2019-12-30 09:55:00,143.62,143.77,143.58,143.76,1264.0,136.8958,137.0388,136.8577,137.0293,1264.0
2019-12-30 10:00:00,143.74,143.79,143.7,143.7,504.0,137.0102,137.0579,136.9721,136.9721,504.0
2019-12-30 10:05:00,143.77,144.23,143.73,143.85,5054.0,137.0388,137.4773,137.0007,137.1151,5054.0
2019-12-30 10:10:00,143.85,143.85,143.68,143.75,500.0,137.1151,137.1151,136.953,137.0198,500.0
2019-12-30 10:15:00,143.51,143.51,143.33,143.38,2460.0,136.791,136.791,136.6194,136.6671,2460.0
2019-12-30 10:20:00,143.39,143.39,143.1,143.12,2203.0,136.6766,136.6766,136.4002,136.4193,2203.0
2019-12-30 10:25:00,143.15,143.56,143.1,143.56,2436.0,136.4478,136.8387,136.4002,136.8387,2436.0
2019-12-30 10:30:00,143.56,143.57,143.56,143.56,150.0,136.8387,136.8482,136.8387,136.8387,150.0
2019-12-30 10:35:00,143.51,143.63,143.47,143.47,1538.0,136.791,136.9054,136.7529,136.7529,1538.0
2019-12-30 10:40:00,143.42,143.62,143.42,143.62,640.0,136.7052,136.8958,136.7052,136.8958,640.0
2019-12-30 10:45:00,143.64,143.64,143.6,143.6,313.0,136.9149,136.9149,136.8768,136.8768,313.0
2019-12-30 10:50:00,143.72,143.75,143.63,143.69,2331.0,136.9912,137.0198,136.9054,136.9626,2331.0
2019-12-30 10:55:00,143.66,143.66,143.46,143.46,1481.0,136.934,136.934,136.7433,136.7433,1481.0
2019-12-30 11:00:00,143.46,143.46,142.81,142.81,2609.0,136.7433,136.7433,136.1238,136.1238,2609.0
2019-12-30 11:05:00,142.83,143.11,142.81,142.94,7671.0,136.1428,136.4097,136.1238,136.2477,7671.0
2019-12-30 11:10:00,143.08,143.11,143.01,143.08,17917.0,136.3811,136.4097,136.3144,136.3811,17917.0
2019-12-30 11:15:00,143.12,143.25,143.05,143.11,2307.0,136.4193,136.5432,136.3525,136.4097,2307.0
2019-12-30 11:20:00,143.11,143.24,143.08,143.21,800.0,136.4097,136.5336,136.3811,136.505,800.0
2019-12-30 11:25:00,143.14,143.23,143.11,143.15,2850.0,136.4383,136.5241,136.4097,136.4478,2850.0
2019-12-30 11:30:00,143.18,143.18,143.01,143.1,1120.0,136.4764,136.4764,136.3144,136.4002,1120.0
2019-12-30 11:35:00,143.07,143.11,143.06,143.06,300.0,136.3716,136.4097,136.3621,136.3621,300.0
2019-12-30 11:40:00,143.06,143.09,142.99,143.01,4290.0,136.3621,136.3907,136.2953,136.3144,4290.0
2019-12-30 11:45:00,143.07,143.07,142.98,142.99,1155.0,136.3716,136.3716,136.2858,136.2953,1155.0
2019-12-30 11:50:00,142.87,142.87,142.84,142.87,829.0,136.181,136.181,136.1524,136.181,829.0
2019-12-30 11:55:00,142.93,143.03,142.81,142.98,5200.0,136.2381,136.3335,136.1238,136.2858,5200.0
2019-12-30 12:00:00,143.02,143.03,142.93,142.94,1132.0,136.3239,136.3335,136.2381,136.2477,1132.0
2019-12-30 12:05:00,142.9,142.95,142.83,142.86,2472.0,136.2096,136.2572,136.1428,136.1714,2472.0
2019-12-30 12:10:00,142.83,142.83,142.69,142.69,923.0,136.1428,136.1428,136.0094,136.0094,923.0
2019-12-30 12:15:00,142.66,142.88,142.66,142.88,1300.0,135.9808,136.1905,135.9808,136.1905,1300.0
2019-12-30 12:20:00,142.84,142.84,142.73,142.73,1011.0,136.1524,136.1524,136.0475,136.0475,1011.0
2019-12-30 12:25:00,142.79,142.79,142.73,142.73,638.0,136.1047,136.1047,136.0475,136.0475,638.0
2019-12-30 12:30:00,142.74,142.8,142.7,142.74,1212.0,136.057,136.1142,136.0189,136.057,1212.0
2019-12-30 12:35:00,142.72,142.72,142.69,142.72,6459.0,136.038,136.038,136.0094,136.038,6459.0
2019-12-30 12:40:00,142.77,142.88,142.77,142.84,4226.0,136.0856,136.1905,136.0856,136.1524,4226.0
2019-12-30 12:45:00,142.87,143.23,142.87,143.14,6644.0,136.181,136.5241,136.181,136.4383,6644.0
2019-12-30 12:50:00,143.15,143.15,142.94,142.94,4388.0,136.4478,136.4478,136.2477,136.2477,4388.0
2019-12-30 12:55:00,142.99,142.99,142.99,142.99,200.0,136.2953,136.2953,136.2953,136.2953,200.0
2019-12-30 13:00:00,142.99,142.99,142.9,142.9,816.0,136.2953,136.2953,136.2096,136.2096,816.0
2019-12-30 13:05:00,142.87,142.98,142.85,142.94,2839.0,136.181,136.2858,136.1619,136.2477,2839.0
2019-12-30 13:10:00,142.91,142.91,142.75,142.75,2073.0,136.2191,136.2191,136.0666,136.0666,2073.0
2019-12-30 13:15:00,142.83,143.1,142.79,142.81,12508.0,136.1428,136.4002,136.1047,136.1238,12508.0
2019-12-30 13:20:00,142.92,142.98,142.86,142.93,1519.0,136.2286,136.2858,136.1714,136.2381,1519.0
2019-12-30 13:25:00,142.87,142.87,142.65,142.65,925.0,136.181,136.181,135.9713,135.9713,925.0
2019-12-30 13:30:00,142.7,142.85,142.7,142.85,1000.0,136.0189,136.1619,136.0189,136.1619,1000.0
2019-12-30 13:35:00,142.85,142.99,142.85,142.98,1300.0,136.1619,136.2953,136.1619,136.2858,1300.0
2019-12-30 13:40:00,142.97,142.98,142.89,142.94,813.0,136.2763,136.2858,136.2,136.2477,813.0
2019-12-30 13:45:00,142.91,142.94,142.83,142.91,981.0,136.2191,136.2477,136.1428,136.2191,981.0
2019-12-30 13:50:00,142.86,142.93,142.81,142.88,1802.0,136.1714,136.2381,136.1238,136.1905,1802.0
2019-12-30 13:55:00,142.9,143.14,142.9,143.0,8145.0,136.2096,136.4383,136.2096,136.3049,8145.0
2019-12-30 14:00:00,142.77,142.99,142.72,142.85,6293.0,136.0856,136.2953,136.038,136.1619,6293.0
2019-12-30 14:05:00,142.81,142.85,142.73,142.75,8821.0,136.1238,136.1619,136.0475,136.0666,8821.0
2019-12-30 14:10:00,142.77,142.77,142.6,142.63,3214.0,136.0856,136.0856,135.9236,135.9522,3214.0
2019-12-30 14:15:00,142.63,142.69,142.55,142.65,3163.0,135.9522,136.0094,135.8759,135.9713,3163.0
2019-12-30 14:20:00,142.65,142.65,142.41,142.41,4331.0,135.9713,135.9713,135.7425,135.7425,4331.0
2019-12-30 14:25:00,142.33,142.47,142.28,142.38,4079.0,135.6662,135.7997,135.6186,135.7139,4079.0
2019-12-30 14:30:00,142.36,142.38,142.23,142.24,2602.0,135.6948,135.7139,135.5709,135.5805,2602.0
2019-12-30 14:35:00,142.25,142.34,142.25,142.27,2025.0,135.59,135.6758,135.59,135.6091,2025.0
2019-12-30 14:40:00,142.25,142.38,142.2,142.36,3468.0,135.59,135.7139,135.5423,135.6948,3468.0
2019-12-30 14:45:00,142.34,142.35,142.21,142.29,2325.0,135.6758,135.6853,135.5519,135.6281,2325.0
2019-12-30 14:50:00,142.31,142.33,142.23,142.3,3983.0,135.6472,135.6662,135.5709,135.6376,3983.0
2019-12-30 14:55:00,142.29,142.35,142.25,142.28,5229.0,135.6281,135.6853,135.59,135.6186,5229.0
2019-12-30 15:00:00,142.26,142.34,142.23,142.34,3011.0,135.5995,135.6758,135.5709,135.6758,3011.0
2019-12-30 15:05:00,142.32,142.38,142.28,142.29,3442.0,135.6567,135.7139,135.6186,135.6281,3442.0
2019-12-30 15:10:00,142.3,142.45,142.3,142.45,4900.0,135.6376,135.7806,135.6376,135.7806,4900.0
2019-12-30 15:15:00,142.44,142.52,142.39,142.39,4141.0,135.7711,135.8473,135.7234,135.7234,4141.0
2019-12-30 15:20:00,142.42,142.45,142.32,142.34,2529.0,135.752,135.7806,135.6567,135.6758,2529.0
2019-12-30 15:25:00,142.37,142.45,142.37,142.45,3876.0,135.7044,135.7806,135.7044,135.7806,3876.0
2019-12-30 15:30:00,142.45,142.51,142.43,142.48,4035.0,135.7806,135.8378,135.7616,135.8092,4035.0
2019-12-30 15:35:00,142.49,142.53,142.31,142.36,4189.0,135.8188,135.8569,135.6472,135.6948,4189.0
2019-12-30 15:40:00,142.41,142.43,142.31,142.4,4229.0,135.7425,135.7616,135.6472,135.733,4229.0
2019-12-30 15:45:00,142.34,142.43,142.28,142.31,6277.0,135.6758,135.7616,135.6186,135.6472,6277.0
2019-12-30 15:50:00,142.29,142.29,142.21,142.25,10044.0,135.6281,135.6281,135.5519,135.59,10044.0
2019-12-30 15:55:00,142.23,142.53,142.16,142.5,52813.0,135.5709,135.8569,135.5042,135.8283,52813.0
2019-12-31 09:30:00,142.77,142.77,142.71,142.71,2204.0,136.0856,136.0856,136.0284,136.0284,2204.0
2019-12-31 09:35:00,143.0,143.24,143.0,143.07,1275.0,136.3049,136.5336,136.3049,136.3716,1275.0
2019-12-31 09:40:00,143.2,143.27,143.2,143.2,471.0,136.4955,136.5622,136.4955,136.4955,471.0
2019-12-31 09:45:00,143.24,143.5,143.24,143.46,1847.0,136.5336,136.7815,136.5336,136.7433,1847.0
2019-12-31 09:50:00,143.43,143.67,143.39,143.53,2186.0,136.7147,136.9435,136.6766,136.8101,2186.0
2019-12-31 09:55:00,143.45,144.05,143.45,144.05,3696.0,136.7338,137.3057,136.7338,137.3057,3696.0
2019-12-31 10:00:00,144.01,144.17,143.95,144.1,3345.0,137.2676,137.4201,137.2104,137.3534,3345.0
2019-12-31 10:05:00,144.02,144.02,143.75,143.83,6322.0,137.2771,137.2771,137.0198,137.096,6322.0
2019-12-31 10:10:00,143.86,144.14,143.84,144.04,5565.0,137.1246,137.3915,137.1055,137.2962,5565.0
2019-12-31 10:15:00,144.11,144.39,144.11,144.38,1965.0,137.3629,137.6298,137.3629,137.6203,1965.0
2019-12-31 10:20:00,144.35,144.35,144.13,144.23,2879.0,137.5917,137.5917,137.382,137.4773,2879.0
2019-12-31 10:25:00,144.26,144.31,144.17,144.17,500.0,137.5059,137.5535,137.4201,137.4201,500.0
2019-12-31 10:30:00,144.01,144.02,143.73,143.8,1220.0,137.2676,137.2771,137.0007,137.0674,1220.0
2019-12-31 10:35:00,143.87,143.87,143.69,143.69,300.0,137.1341,137.1341,136.9626,136.9626,300.0
2019-12-31 10:40:00,143.77,143.85,143.41,143.52,5340.0,137.0388,137.1151,136.6957,136.8005,5340.0
2019-12-31 10:45:00,143.58,143.61,143.54,143.56,1309.0,136.8577,136.8863,136.8196,136.8387,1309.0
2019-12-31 10:50:00,143.59,143.59,143.4,143.47,1533.0,136.8672,136.8672,136.6861,136.7529,1533.0
2019-12-31 10:55:00,143.43,143.43,143.39,143.39,404.0,136.7147,136.7147,136.6766,136.6766,404.0
2019-12-31 11:00:00,143.4,143.44,143.3,143.43,2200.0,136.6861,136.7243,136.5908,136.7147,2200.0
2019-12-31 11:05:00,143.47,143.61,143.44,143.61,3405.0,136.7529,136.8863,136.7243,136.8863,3405.0
2019-12-31 11:10:00,143.59,143.67,143.59,143.65,1212.0,136.8672,136.9435,136.8672,136.9244,1212.0
2019-12-31 11:15:00,143.74,143.77,143.7,143.71,1131.0,137.0102,137.0388,136.9721,136.9816,1131.0
2019-12-31 11:20:00,143.69,143.89,143.69,143.8,1210.0,136.9626,137.1532,136.9626,137.0674,1210.0
2019-12-31 11:25:00,143.76,143.87,143.76,143.86,1262.0,137.0293,137.1341,137.0293,137.1246,1262.0
2019-12-31 11:30:00,143.83,143.9,143.74,143.82,4229.0,137.096,137.1627,137.0102,137.0865,4229.0
2019-12-31 11:35:00,143.89,143.89,143.75,143.75,1327.0,137.1532,137.1532,137.0198,137.0198,1327.0
2019-12-31 11:40:00,143.72,143.78,143.6,143.6,3727.0,136.9912,137.0484,136.8768,136.8768,3727.0
2019-12-31 11:45:00,143.56,143.57,143.53,143.56,659.0,136.8387,136.8482,136.8101,136.8387,659.0
2019-12-31 11:50:00,143.47,143.47,143.11,143.11,17088.0,136.7529,136.7529,136.4097,136.4097,17088.0
2019-12-31 11:55:00,143.05,143.65,142.95,143.33,40749.0,136.3525,136.9244,136.2572,136.6194,40749.0
2019-12-31 12:00:00,143.3,143.3,143.11,143.18,2417.0,136.5908,136.5908,136.4097,136.4764,2417.0
2019-12-31 12:05:00,143.22,143.22,143.17,143.21,700.0,136.5146,136.5146,136.4669,136.505,700.0
2019-12-31 12:10:00,143.22,143.25,143.04,143.04,1234.0,136.5146,136.5432,136.343,136.343,1234.0
2019-12-31 12:15:00,143.18,143.18,143.11,143.14,1008.0,136.4764,136.4764,136.4097,136.4383,1008.0
2019-12-31 12:20:00,143.14,143.3,143.14,143.28,900.0,136.4383,136.5908,136.4383,136.5718,900.0
2019-12-31 12:25:00,143.33,143.35,143.26,143.31,1022.0,136.6194,136.6385,136.5527,136.6004,1022.0
2019-12-31 12:30:00,143.33,143.33,143.33,143.33,600.0,136.6194,136.6194,136.6194,136.6194,600.0
2019-12-31 12:35:00,143.3,143.34,143.3,143.31,400.0,136.5908,136.629,136.5908,136.6004,400.0
2019-12-31 12:40:00,143.26,143.39,143.26,143.35,4768.0,136.5527,136.6766,136.5527,136.6385,4768.0
2019-12-31 12:45:00,143.37,143.5,143.37,143.38,6721.0,136.6575,136.7815,136.6575,136.6671,6721.0
2019-12-31 12:50:00,143.42,143.42,143.33,143.34,2400.0,136.7052,136.7052,136.6194,136.629,2400.0
2019-12-31 12:55:00,143.39,143.43,143.33,143.42,1000.0,136.6766,136.7147,136.6194,136.7052,1000.0
2019-12-31 13:00:00,143.39,143.5,143.38,143.46,2874.0,136.6766,136.7815,136.6671,136.7433,2874.0
2019-12-31 13:05:00,143.49,143.56,143.49,143.49,1501.0,136.7719,136.8387,136.7719,136.7719,1501.0
2019-12-31 13:10:00,143.42,143.47,143.33,143.33,1858.0,136.7052,136.7529,136.6194,136.6194,1858.0
2019-12-31 13:15:00,143.38,143.41,143.37,143.37,609.0,136.6671,136.6957,136.6575,136.6575,609.0
2019-12-31 13:20:00,143.41,143.55,143.41,143.49,4077.0,136.6957,136.8291,136.6957,136.7719,4077.0
2019-12-31 13:25:00,143.55,143.65,143.54,143.58,1206.0,136.8291,136.9244,136.8196,136.8577,1206.0
2019-12-31 13:30:00,143.58,143.58,143.49,143.55,3400.0,136.8577,136.8577,136.7719,136.8291,3400.0
2019-12-31 13:35:00,143.56,143.75,143.56,143.74,1138.0,136.8387,137.0198,136.8387,137.0102,1138.0
2019-12-31 13:40:00,143.75,143.82,143.75,143.82,1421.0,137.0198,137.0865,137.0198,137.0865,1421.0
2019-12-31 13:45:00,143.78,143.82,143.73,143.79,900.0,137.0484,137.0865,137.0007,137.0579,900.0
2019-12-31 13:50:00,143.92,143.93,143.88,143.9,775.0,137.1818,137.1913,137.1437,137.1627,775.0
2019-12-31 13:55:00,143.87,143.88,143.78,143.8,1530.0,137.1341,137.1437,137.0484,137.0674,1530.0
2019-12-31 14:00:00,143.77,143.77,143.59,143.59,4196.0,137.0388,137.0388,136.8672,136.8672,4196.0
2019-12-31 14:05:00,143.65,143.73,143.65,143.7,2451.0,136.9244,137.0007,136.9244,136.9721,2451.0
2019-12-31 14:10:00,143.72,143.73,143.61,143.62,1745.0,136.9912,137.0007,136.8863,136.8958,1745.0
2019-12-31 14:15:00,143.65,143.75,143.57,143.75,7777.0,136.9244,137.0198,136.8482,137.0198,7777.0
2019-12-31 14:20:00,143.73,143.76,143.65,143.66,3600.0,137.0007,137.0293,136.9244,136.934,3600.0
2019-12-31 14:25:00,143.68,143.74,143.65,143.72,4127.0,136.953,137.0102,136.9244,136.9912,4127.0
2019-12-31 14:30:00,143.71,143.73,143.67,143.71,3922.0,136.9816,137.0007,136.9435,136.9816,3922.0
2019-12-31 14:35:00,143.71,143.73,143.67,143.73,3346.0,136.9816,137.0007,136.9435,137.0007,3346.0
2019-12-31 14:40:00,143.7,143.7,143.53,143.57,10605.0,136.9721,136.9721,136.8101,136.8482,10605.0
2019-12-31 14:45:00,143.6,143.82,143.55,143.75,6215.0,136.8768,137.0865,136.8291,137.0198,6215.0
2019-12-31 14:50:00,143.73,143.86,143.72,143.85,2005.0,137.0007,137.1246,136.9912,137.1151,2005.0
2019-12-31 14:55:00,143.9,143.97,143.78,143.85,2985.0,137.1627,137.2295,137.0484,137.1151,2985.0
2019-12-31 15:00:00,143.83,143.88,143.77,143.86,6209.0,137.096,137.1437,137.0388,137.1246,6209.0
2019-12-31 15:05:00,143.9,143.97,143.87,143.94,1678.0,137.1627,137.2295,137.1341,137.2009,1678.0
2019-12-31 15:10:00,143.94,143.96,143.89,143.92,3413.0,137.2009,137.2199,137.1532,137.1818,3413.0
2019-12-31 15:15:00,143.9,143.95,143.88,143.94,3205.0,137.1627,137.2104,137.1437,137.2009,3205.0
2019-12-31 15:20:00,143.96,143.97,143.91,143.91,3856.0,137.2199,137.2295,137.1723,137.1723,3856.0
2019-12-31 15:25:00,143.88,144.07,143.73,143.79,11666.0,137.1437,137.3248,137.0007,137.0579,11666.0
2019-12-31 15:30:00,143.89,143.97,143.88,143.91,5328.0,137.1532,137.2295,137.1437,137.1723,5328.0
2019-12-31 15:35:00,143.94,143.96,143.78,143.82,6034.0,137.2009,137.2199,137.0484,137.0865,6034.0
2019-12-31 15:40:00,143.82,144.06,143.82,144.06,6532.0,137.0865,137.3152,137.0865,137.3152,6532.0
2019-12-31 15:45:00,144.05,144.16,144.0,144.01,11695.0,137.3057,137.4106,137.2581,137.2676,11695.0
2019-12-31 15:50:00,144.02,144.04,143.75,144.0,15184.0,137.2771,137.2962,137.0198,137.2581,15184.0
2019-12-31 15:55:00,144.0,144.1,143.77,144.0,44622.0,137.2581,137.3534,137.0388,137.2581,44622.0
2020-01-02 09:30:00,145.0,145.71,144.86,145.11,10590.0,138.2112,138.888,138.0778,138.3161,10590.0
2020-01-02 09:35:00,145.11,145.35,144.87,145.03,3514.0,138.3161,138.5448,138.0873,138.2398,3514.0
2020-01-02 09:40:00,145.03,145.58,145.01,145.58,7957.0,138.2398,138.7641,138.2208,138.7641,7957.0
2020-01-02 09:45:00,145.57,145.67,145.39,145.39,3100.0,138.7545,138.8499,138.583,138.583,3100.0
2020-01-02 09:50:00,145.39,145.46,144.93,144.99,2040.0,138.583,138.6497,138.1445,138.2017,2040.0
2020-01-02 09:55:00,145.0,145.0,144.78,144.78,1400.0,138.2112,138.2112,138.0015,138.0015,1400.0
2020-01-02 10:00:00,144.84,144.84,144.53,144.53,2458.0,138.0587,138.0587,137.7632,137.7632,2458.0
2020-01-02 10:05:00,144.34,144.54,144.34,144.53,1565.0,137.5821,137.7728,137.5821,137.7632,1565.0
2020-01-02 10:10:00,144.49,144.49,144.22,144.29,1929.0,137.7251,137.7251,137.4678,137.5345,1929.0
2020-01-02 10:15:00,144.34,144.37,144.13,144.19,2007.0,137.5821,137.6107,137.382,137.4392,2007.0
2020-01-02 10:20:00,144.14,144.16,143.92,144.03,2885.0,137.3915,137.4106,137.1818,137.2866,2885.0
2020-01-02 10:25:00,143.99,144.05,143.92,143.99,1900.0,137.2485,137.3057,137.1818,137.2485,1900.0
2020-01-02 10:30:00,143.94,143.98,143.73,143.85,3556.0,137.2009,137.239,137.0007,137.1151,3556.0
2020-01-02 10:35:00,143.85,143.85,143.51,143.67,3312.0,137.1151,137.1151,136.791,136.9435,3312.0
2020-01-02 10:40:00,143.69,143.69,143.57,143.62,1757.0,136.9626,136.9626,136.8482,136.8958,1757.0
2020-01-02 10:45:00,143.64,143.72,143.26,143.31,2100.0,136.9149,136.9912,136.5527,136.6004,2100.0
2020-01-02 10:50:00,143.25,143.44,143.25,143.44,2118.0,136.5432,136.7243,136.5432,136.7243,2118.0
2020-01-02 10:55:00,143.5,143.65,143.5,143.56,1662.0,136.7815,136.9244,136.7815,136.8387,1662.0
2020-01-02 11:00:00,143.53,143.59,143.27,143.28,4760.0,136.8101,136.8672,136.5622,136.5718,4760.0
2020-01-02 11:05:00,143.32,143.41,143.28,143.41,6948.0,136.6099,136.6957,136.5718,136.6957,6948.0
2020-01-02 11:10:00,143.46,143.59,143.44,143.58,1950.0,136.7433,136.8672,136.7243,136.8577,1950.0
2020-01-02 11:15:00,143.55,143.58,143.37,143.44,3724.0,136.8291,136.8577,136.6575,136.7243,3724.0
2020-01-02 11:20:00,143.43,143.56,143.43,143.54,2565.0,136.7147,136.8387,136.7147,136.8196,2565.0
2020-01-02 11:25:00,143.52,143.53,143.4,143.4,2013.0,136.8005,136.8101,136.6861,136.6861,2013.0
2020-01-02 11:30:00,143.4,143.46,143.2,143.2,2781.0,136.6861,136.7433,136.4955,136.4955,2781.0
2020-01-02 11:35:00,143.19,143.22,142.82,142.84,8024.0,136.486,136.5146,136.1333,136.1524,8024.0
2020-01-02 11:40:00,142.85,142.85,142.76,142.79,6764.0,136.1619,136.1619,136.0761,136.1047,6764.0
2020-01-02 11:45:00,142.79,142.93,142.76,142.84,4976.0,136.1047,136.2381,136.0761,136.1524,4976.0
2020-01-02 11:50:00,142.83,142.88,142.78,142.78,2515.0,136.1428,136.1905,136.0952,136.0952,2515.0
2020-01-02 11:55:00,142.8,142.85,142.69,142.69,3015.0,136.1142,136.1619,136.0094,136.0094,3015.0
2020-01-02 12:00:00,142.73,142.78,142.61,142.61,8360.0,136.0475,136.0952,135.9331,135.9331,8360.0
2020-01-02 12:05:00,142.63,142.65,142.55,142.64,3930.0,135.9522,135.9713,135.8759,135.9617,3930.0
2020-01-02 12:10:00,142.65,142.77,142.62,142.77,5792.0,135.9713,136.0856,135.9427,136.0856,5792.0
2020-01-02 12:15:00,142.78,142.81,142.71,142.81,1613.0,136.0952,136.1238,136.0284,136.1238,1613.0
2020-01-02 12:20:00,142.93,143.12,142.93,143.12,2531.0,136.2381,136.4193,136.2381,136.4193,2531.0
2020-01-02 12:25:00,143.12,143.2,142.98,142.98,3641.0,136.4193,136.4955,136.2858,136.2858,3641.0
2020-01-02 12:30:00,142.98,142.98,142.87,142.9,5828.0,136.2858,136.2858,136.181,136.2096,5828.0
2020-01-02 12:35:00,142.9,142.94,142.85,142.9,2870.0,136.2096,136.2477,136.1619,136.2096,2870.0
2020-01-02 12:40:00,142.94,142.94,142.78,142.78,6946.0,136.2477,136.2477,136.0952,136.0952,6946.0
2020-01-02 12:45:00,142.72,142.85,142.72,142.8,1409.0,136.038,136.1619,136.038,136.1142,1409.0
2020-01-02 12:50:00,142.77,142.94,142.77,142.83,4515.0,136.0856,136.2477,136.0856,136.1428,4515.0
2020-01-02 12:55:00,142.78,142.88,142.74,142.87,4903.0,136.0952,136.1905,136.057,136.181,4903.0
2020-01-02 13:00:00,142.89,142.89,142.8,142.8,2025.0,136.2,136.2,136.1142,136.1142,2025.0
2020-01-02 13:05:00,142.76,142.79,142.7,142.77,1470.0,136.0761,136.1047,136.0189,136.0856,1470.0
2020-01-02 13:10:00,142.75,142.81,142.73,142.74,2681.0,136.0666,136.1238,136.0475,136.057,2681.0
2020-01-02 13:15:00,142.74,142.74,142.55,142.69,6386.0,136.057,136.057,135.8759,136.0094,6386.0
2020-01-02 13:20:00,142.7,142.7,142.63,142.63,500.0,136.0189,136.0189,135.9522,135.9522,500.0
2020-01-02 13:25:00,142.65,142.67,142.63,142.65,2960.0,135.9713,135.9903,135.9522,135.9713,2960.0
2020-01-02 13:30:00,142.64,142.65,142.42,142.44,2125.0,135.9617,135.9713,135.752,135.7711,2125.0
2020-01-02 13:35:00,142.44,142.49,142.24,142.24,5705.0,135.7711,135.8188,135.5805,135.5805,5705.0
2020-01-02 13:40:00,142.25,142.34,142.25,142.34,800.0,135.59,135.6758,135.59,135.6758,800.0
2020-01-02 13:45:00,142.39,142.45,142.39,142.44,1425.0,135.7234,135.7806,135.7234,135.7711,1425.0
2020-01-02 13:50:00,142.43,142.45,142.25,142.28,3561.0,135.7616,135.7806,135.59,135.6186,3561.0
2020-01-02 13:55:00,142.29,142.33,142.27,142.29,5011.0,135.6281,135.6662,135.6091,135.6281,5011.0
2020-01-02 14:00:00,142.3,142.33,142.25,142.25,2685.0,135.6376,135.6662,135.59,135.59,2685.0
2020-01-02 14:05:00,142.24,142.29,142.13,142.23,4045.0,135.5805,135.6281,135.4756,135.5709,4045.0
2020-01-02 14:10:00,142.18,142.25,142.1,142.14,3410.0,135.5233,135.59,135.447,135.4851,3410.0
2020-01-02 14:15:00,142.13,142.26,142.12,142.26,2640.0,135.4756,135.5995,135.4661,135.5995,2640.0
2020-01-02 14:20:00,142.29,142.37,142.28,142.34,1400.0,135.6281,135.7044,135.6186,135.6758,1400.0
2020-01-02 14:25:00,142.35,142.38,142.31,142.36,2393.0,135.6853,135.7139,135.6472,135.6948,2393.0
2020-01-02 14:30:00,142.35,142.44,142.24,142.44,5228.0,135.6853,135.7711,135.5805,135.7711,5228.0
2020-01-02 14:35:00,142.47,142.5,142.45,142.47,2200.0,135.7997,135.8283,135.7806,135.7997,2200.0
2020-01-02 14:40:00,142.45,142.5,142.43,142.48,1829.0,135.7806,135.8283,135.7616,135.8092,1829.0
2020-01-02 14:45:00,142.5,142.53,142.45,142.5,2573.0,135.8283,135.8569,135.7806,135.8283,2573.0
2020-01-02 14:50:00,142.47,142.65,142.47,142.59,3500.0,135.7997,135.9713,135.7997,135.9141,3500.0
2020-01-02 14:55:00,142.56,142.58,142.54,142.55,1100.0,135.8855,135.9045,135.8664,135.8759,1100.0
2020-01-02 15:00:00,142.58,142.62,142.48,142.48,3779.0,135.9045,135.9427,135.8092,135.8092,3779.0
2020-01-02 15:05:00,142.5,142.5,142.02,142.22,13263.0,135.8283,135.8283,135.3708,135.5614,13263.0
2020-01-02 15:10:00,142.19,142.37,142.17,142.34,5050.0,135.5328,135.7044,135.5137,135.6758,5050.0
2020-01-02 15:15:00,142.36,142.46,142.22,142.36,4479.0,135.6948,135.7902,135.5614,135.6948,4479.0
2020-01-02 15:20:00,142.41,142.42,142.33,142.42,3125.0,135.7425,135.752,135.6662,135.752,3125.0
2020-01-02 15:25:00,142.41,142.41,142.32,142.41,2900.0,135.7425,135.7425,135.6567,135.7425,2900.0
2020-01-02 15:30:00,142.44,142.46,142.38,142.39,7382.0,135.7711,135.7902,135.7139,135.7234,7382.0
2020-01-02 15:35:00,142.38,142.4,142.25,142.26,5867.0,135.7139,135.733,135.59,135.5995,5867.0
2020-01-02 15:40:00,142.27,142.43,142.25,142.3,9387.0,135.6091,135.7616,135.59,135.6376,9387.0
2020-01-02 15:45:00,142.3,142.45,142.28,142.41,6926.0,135.6376,135.7806,135.6186,135.7425,6926.0
2020-01-02 15:50:00,142.43,142.59,142.43,142.59,14902.0,135.7616,135.9141,135.7616,135.9141,14902.0
2020-01-02 15:55:00,142.6,142.88,142.6,142.73,102683.0,135.9236,136.1905,135.9236,136.0475,102683.0
2020-01-03 09:30:00,141.36,142.37,141.0,141.68,14552.0,134.7417,135.7044,134.3985,135.0467,14552.0
2020-01-03 09:35:00,141.67,142.23,141.52,142.07,4000.0,135.0371,135.5709,134.8942,135.4184,4000.0
2020-01-03 09:40:00,142.09,142.33,142.09,142.31,1563.0,135.4375,135.6662,135.4375,135.6472,1563.0
2020-01-03 09:45:00,142.4,142.76,142.29,142.69,6435.0,135.733,136.0761,135.6281,136.0094,6435.0
2020-01-03 09:50:00,143.1,143.1,142.97,142.97,200.0,136.4002,136.4002,136.2763,136.2763,200.0
2020-01-03 09:55:00,142.98,143.12,142.98,143.12,2349.0,136.2858,136.4193,136.2858,136.4193,2349.0
2020-01-03 10:00:00,142.97,143.19,142.82,143.14,6428.0,136.2763,136.486,136.1333,136.4383,6428.0
2020-01-03 10:05:00,143.02,143.6,143.02,143.59,10675.0,136.3239,136.8768,136.3239,136.8672,10675.0
2020-01-03 10:10:00,143.5,143.5,143.24,143.45,3641.0,136.7815,136.7815,136.5336,136.7338,3641.0
2020-01-03 10:15:00,143.44,143.6,143.27,143.27,8416.0,136.7243,136.8768,136.5622,136.5622,8416.0
2020-01-03 10:20:00,143.12,143.12,142.49,142.69,4429.0,136.4193,136.4193,135.8188,136.0094,4429.0
2020-01-03 10:25:00,142.67,142.7,142.51,142.66,2721.0,135.9903,136.0189,135.8378,135.9808,2721.0
2020-01-03 10:30:00,142.66,142.69,142.45,142.49,2698.0,135.9808,136.0094,135.7806,135.8188,2698.0
2020-01-03 10:35:00,142.45,142.45,142.31,142.43,5384.0,135.7806,135.7806,135.6472,135.7616,5384.0
2020-01-03 10:40:00,142.5,142.59,142.45,142.45,1800.0,135.8283,135.9141,135.7806,135.7806,1800.0
2020-01-03 10:45:00,142.47,142.47,142.22,142.4,4300.0,135.7997,135.7997,135.5614,135.733,4300.0
2020-01-03 10:50:00,142.32,142.32,142.1,142.11,1537.0,135.6567,135.6567,135.447,135.4565,1537.0
2020-01-03 10:55:00,142.16,142.39,141.95,142.27,6355.0,135.5042,135.7234,135.304,135.6091,6355.0
2020-01-03 11:00:00,142.22,142.3,142.15,142.24,7594.0,135.5614,135.6376,135.4947,135.5805,7594.0
2020-01-03 11:05:00,142.21,142.22,142.05,142.05,2307.0,135.5519,135.5614,135.3994,135.3994,2307.0
2020-01-03 11:10:00,141.82,141.83,141.68,141.69,2800.0,135.1801,135.1897,135.0467,135.0562,2800.0
2020-01-03 11:15:00,141.69,141.72,141.49,141.66,6742.0,135.0562,135.0848,134.8656,135.0276,6742.0
2020-01-03 11:20:00,141.66,141.8,141.61,141.8,1872.0,135.0276,135.1611,134.98,135.1611,1872.0
2020-01-03 11:25:00,141.77,142.01,141.7,141.89,2300.0,135.1325,135.3612,135.0657,135.2468,2300.0
2020-01-03 11:30:00,141.91,142.04,141.9,142.04,3061.0,135.2659,135.3898,135.2564,135.3898,3061.0
2020-01-03 11:35:00,142.2,142.2,142.11,142.14,2711.0,135.5423,135.5423,135.4565,135.4851,2711.0
2020-01-03 11:40:00,142.11,142.11,141.92,142.05,2676.0,135.4565,135.4565,135.2754,135.3994,2676.0
2020-01-03 11:45:00,142.13,142.14,142.0,142.01,7364.0,135.4756,135.4851,135.3517,135.3612,7364.0
2020-01-03 11:50:00,142.0,142.2,142.0,142.2,2060.0,135.3517,135.5423,135.3517,135.5423,2060.0
2020-01-03 11:55:00,142.19,142.3,142.13,142.3,2912.0,135.5328,135.6376,135.4756,135.6376,2912.0
2020-01-03 12:00:00,142.31,142.42,142.28,142.32,3478.0,135.6472,135.752,135.6186,135.6567,3478.0
2020-01-03 12:05:00,142.38,142.38,142.13,142.29,2550.0,135.7139,135.7139,135.4756,135.6281,2550.0
2020-01-03 12:10:00,142.3,142.43,142.24,142.35,3721.0,135.6376,135.7616,135.5805,135.6853,3721.0
2020-01-03 12:15:00,142.4,142.53,142.39,142.51,1314.0,135.733,135.8569,135.7234,135.8378,1314.0
2020-01-03 12:20:00,142.5,142.51,142.42,142.44,1509.0,135.8283,135.8378,135.752,135.7711,1509.0
2020-01-03 12:25:00,142.43,142.43,142.17,142.21,8610.0,135.7616,135.7616,135.5137,135.5519,8610.0
2020-01-03 12:30:00,142.15,142.22,142.05,142.18,2950.0,135.4947,135.5614,135.3994,135.5233,2950.0
2020-01-03 12:35:00,142.22,142.23,141.95,141.95,2419.0,135.5614,135.5709,135.304,135.304,2419.0
2020-01-03 12:40:00,142.02,142.15,141.92,141.98,6022.0,135.3708,135.4947,135.2754,135.3326,6022.0
2020-01-03 12:45:00,142.01,142.73,141.99,142.46,29133.0,135.3612,136.0475,135.3422,135.7902,29133.0
2020-01-03 12:50:00,142.38,142.42,142.27,142.27,3900.0,135.7139,135.752,135.6091,135.6091,3900.0
2020-01-03 12:55:00,142.27,142.32,142.17,142.18,7146.0,135.6091,135.6567,135.5137,135.5233,7146.0
2020-01-03 13:00:00,142.17,142.22,142.14,142.18,3169.0,135.5137,135.5614,135.4851,135.5233,3169.0
2020-01-03 13:05:00,142.16,142.16,142.11,142.11,2300.0,135.5042,135.5042,135.4565,135.4565,2300.0
2020-01-03 13:10:00,142.12,142.32,142.11,142.28,3032.0,135.4661,135.6567,135.4565,135.6186,3032.0
2020-01-03 13:15:00,142.27,142.27,142.19,142.21,1718.0,135.6091,135.6091,135.5328,135.5519,1718.0
2020-01-03 13:20:00,142.21,142.42,142.19,142.42,5777.0,135.5519,135.752,135.5328,135.752,5777.0
2020-01-03 13:25:00,142.43,142.44,142.35,142.4,2823.0,135.7616,135.7711,135.6853,135.733,2823.0
2020-01-03 13:30:00,142.37,142.51,142.32,142.37,11955.0,135.7044,135.8378,135.6567,135.7044,11955.0
2020-01-03 13:35:00,142.41,142.49,142.31,142.49,7477.0,135.7425,135.8188,135.6472,135.8188,7477.0
2020-01-03 13:40:00,142.63,142.65,142.4,142.4,3727.0,135.9522,135.9713,135.733,135.733,3727.0
2020-01-03 13:45:00,142.36,142.4,142.22,142.23,3977.0,135.6948,135.733,135.5614,135.5709,3977.0
2020-01-03 13:50:00,142.2,142.31,142.13,142.26,6435.0,135.5423,135.6472,135.4756,135.5995,6435.0
2020-01-03 13:55:00,142.2,142.22,142.1,142.12,2132.0,135.5423,135.5614,135.447,135.4661,2132.0
2020-01-03 14:00:00,142.12,142.2,142.11,142.11,2801.0,135.4661,135.5423,135.4565,135.4565,2801.0
2020-01-03 14:05:00,142.11,142.11,141.99,142.01,2461.0,135.4565,135.4565,135.3422,135.3612,2461.0
2020-01-03 14:10:00,142.02,142.15,142.01,142.15,8676.0,135.3708,135.4947,135.3612,135.4947,8676.0
2020-01-03 14:15:00,142.12,142.32,142.11,142.31,1501.0,135.4661,135.6567,135.4565,135.6472,1501.0
2020-01-03 14:20:00,142.36,142.42,142.35,142.37,1323.0,135.6948,135.752,135.6853,135.7044,1323.0
2020-01-03 14:25:00,142.3,142.43,142.24,142.43,1946.0,135.6376,135.7616,135.5805,135.7616,1946.0
2020-01-03 14:30:00,142.45,142.45,142.26,142.26,4478.0,135.7806,135.7806,135.5995,135.5995,4478.0
2020-01-03 14:35:00,142.26,142.4,142.26,142.39,4375.0,135.5995,135.733,135.5995,135.7234,4375.0
2020-01-03 14:40:00,142.37,142.52,142.31,142.5,5100.0,135.7044,135.8473,135.6472,135.8283,5100.0
2020-01-03 14:45:00,142.52,142.6,142.4,142.41,3982.0,135.8473,135.9236,135.733,135.7425,3982.0
2020-01-03 14:50:00,142.4,142.53,142.38,142.53,3900.0,135.733,135.8569,135.7139,135.8569,3900.0
2020-01-03 14:55:00,142.52,142.54,142.36,142.53,5694.0,135.8473,135.8664,135.6948,135.8569,5694.0
2020-01-03 15:00:00,142.49,142.65,142.46,142.6,4750.0,135.8188,135.9713,135.7902,135.9236,4750.0
2020-01-03 15:05:00,142.57,142.57,142.46,142.46,2606.0,135.895,135.895,135.7902,135.7902,2606.0
2020-01-03 15:10:00,142.49,142.61,142.47,142.61,5460.0,135.8188,135.9331,135.7997,135.9331,5460.0
2020-01-03 15:15:00,142.6,142.63,142.45,142.47,4738.0,135.9236,135.9522,135.7806,135.7997,4738.0
2020-01-03 15:20:00,142.5,142.55,142.39,142.39,4384.0,135.8283,135.8759,135.7234,135.7234,4384.0
2020-01-03 15:25:00,142.41,142.54,142.37,142.47,6361.0,135.7425,135.8664,135.7044,135.7997,6361.0
2020-01-03 15:30:00,142.48,142.48,142.3,142.3,10452.0,135.8092,135.8092,135.6376,135.6376,10452.0
2020-01-03 15:35:00,142.29,142.36,142.18,142.24,12966.0,135.6281,135.6948,135.5233,135.5805,12966.0
2020-01-03 15:40:00,142.22,142.39,142.15,142.33,8846.0,135.5614,135.7234,135.4947,135.6662,8846.0
2020-01-03 15:45:00,142.31,142.38,142.15,142.31,17742.0,135.6472,135.7139,135.4947,135.6472,17742.0
2020-01-03 15:50:00,142.28,142.46,142.19,142.26,23989.0,135.6186,135.7902,135.5328,135.5995,23989.0
2020-01-03 15:55:00,142.27,142.43,142.13,142.13,61233.0,135.6091,135.7616,135.4756,135.4756,61233.0
2020-01-06 09:30:00,142.19,142.87,141.82,142.59,6157.0,135.5328,136.181,135.1801,135.9141,6157.0
2020-01-06 09:35:00,142.32,142.32,141.75,141.95,2268.0,135.6567,135.6567,135.1134,135.304,2268.0
2020-01-06 09:40:00,142.03,142.21,141.88,141.96,2120.0,135.3803,135.5519,135.2373,135.3136,2120.0
2020-01-06 09:45:00,141.96,141.96,141.79,141.93,1930.0,135.3136,135.3136,135.1515,135.285,1930.0
2020-01-06 09:50:00,142.04,142.04,141.6,141.6,6926.0,135.3898,135.3898,134.9704,134.9704,6926.0
2020-01-06 09:55:00,141.59,142.08,141.51,141.76,3224.0,134.9609,135.4279,134.8846,135.1229,3224.0
2020-01-06 10:00:00,141.69,141.82,141.69,141.78,1937.0,135.0562,135.1801,135.0562,135.142,1937.0
2020-01-06 10:05:00,141.67,141.76,141.46,141.75,2226.0,135.0371,135.1229,134.837,135.1134,2226.0
2020-01-06 10:10:00,141.76,142.07,141.76,141.96,1701.0,135.1229,135.4184,135.1229,135.3136,1701.0
2020-01-06 10:15:00,141.84,142.13,141.73,141.73,4796.0,135.1992,135.4756,135.0943,135.0943,4796.0
2020-01-06 10:20:00,141.65,141.7,141.2,141.68,12339.0,135.0181,135.0657,134.5891,135.0467,12339.0
2020-01-06 10:25:00,141.74,141.81,141.68,141.8,830.0,135.1039,135.1706,135.0467,135.1611,830.0
2020-01-06 10:30:00,141.7,141.7,141.46,141.53,2525.0,135.0657,135.0657,134.837,134.9037,2525.0
2020-01-06 10:35:00,141.47,141.62,141.47,141.62,1704.0,134.8465,134.9895,134.8465,134.9895,1704.0
2020-01-06 10:40:00,141.62,141.74,141.55,141.74,1971.0,134.9895,135.1039,134.9228,135.1039,1971.0
2020-01-06 10:45:00,141.65,141.65,141.21,141.21,2559.0,135.0181,135.0181,134.5987,134.5987,2559.0
2020-01-06 10:50:00,141.25,141.4,141.13,141.37,2731.0,134.6368,134.7798,134.5224,134.7512,2731.0
2020-01-06 10:55:00,141.32,141.37,141.08,141.21,3343.0,134.7035,134.7512,134.4748,134.5987,3343.0
2020-01-06 11:00:00,141.27,141.37,141.11,141.37,1864.0,134.6559,134.7512,134.5034,134.7512,1864.0
2020-01-06 11:05:00,141.32,141.37,141.03,141.08,2144.0,134.7035,134.7512,134.4271,134.4748,2144.0
2020-01-06 11:10:00,141.07,141.11,141.01,141.03,4026.0,134.4652,134.5034,134.408,134.4271,4026.0
2020-01-06 11:15:00,141.0,141.23,140.99,141.08,3956.0,134.3985,134.6177,134.389,134.4748,3956.0
2020-01-06 11:20:00,141.01,141.05,140.92,140.98,2300.0,134.408,134.4462,134.3223,134.3794,2300.0
2020-01-06 11:25:00,140.96,141.01,140.79,141.01,8119.0,134.3604,134.408,134.1983,134.408,8119.0
2020-01-06 11:30:00,141.1,141.28,141.1,141.28,2507.0,134.4938,134.6654,134.4938,134.6654,2507.0
2020-01-06 11:35:00,141.17,141.43,141.17,141.43,1725.0,134.5606,134.8084,134.5606,134.8084,1725.0
2020-01-06 11:40:00,141.47,141.77,141.47,141.77,886.0,134.8465,135.1325,134.8465,135.1325,886.0
2020-01-06 11:45:00,141.72,141.81,141.65,141.74,2964.0,135.0848,135.1706,135.0181,135.1039,2964.0
2020-01-06 11:50:00,141.68,141.73,141.61,141.62,900.0,135.0467,135.0943,134.98,134.9895,900.0
2020-01-06 11:55:00,141.65,141.88,141.65,141.88,2298.0,135.0181,135.2373,135.0181,135.2373,2298.0
2020-01-06 12:00:00,141.84,141.94,141.76,141.9,2093.0,135.1992,135.2945,135.1229,135.2564,2093.0
2020-01-06 12:05:00,141.9,142.04,141.89,142.03,1367.0,135.2564,135.3898,135.2468,135.3803,1367.0
2020-01-06 12:10:00,142.07,142.07,141.95,142.0,1994.0,135.4184,135.4184,135.304,135.3517,1994.0
2020-01-06 12:15:00,141.92,142.03,141.91,142.03,600.0,135.2754,135.3803,135.2659,135.3803,600.0
2020-01-06 12:20:00,141.98,142.09,141.94,142.09,1429.0,135.3326,135.4375,135.2945,135.4375,1429.0
2020-01-06 12:25:00,142.12,142.12,141.94,142.04,4841.0,135.4661,135.4661,135.2945,135.3898,4841.0
2020-01-06 12:30:00,142.11,142.13,142.11,142.13,200.0,135.4565,135.4756,135.4565,135.4756,200.0
2020-01-06 12:35:00,142.17,142.17,141.91,141.99,1449.0,135.5137,135.5137,135.2659,135.3422,1449.0
2020-01-06 12:40:00,142.0,142.14,141.99,142.1,1375.0,135.3517,135.4851,135.3422,135.447,1375.0
2020-01-06 12:45:00,142.12,142.13,141.88,142.02,1566.0,135.4661,135.4756,135.2373,135.3708,1566.0
2020-01-06 12:50:00,141.99,141.99,141.86,141.92,1536.0,135.3422,135.3422,135.2182,135.2754,1536.0
2020-01-06 12:55:00,141.88,142.19,141.88,142.19,4172.0,135.2373,135.5328,135.2373,135.5328,4172.0
2020-01-06 13:00:00,142.08,142.13,142.06,142.11,3076.0,135.4279,135.4756,135.4089,135.4565,3076.0
2020-01-06 13:05:00,142.09,142.1,142.02,142.02,1972.0,135.4375,135.447,135.3708,135.3708,1972.0
2020-01-06 13:10:00,141.99,142.04,141.97,142.01,4044.0,135.3422,135.3898,135.3231,135.3612,4044.0
2020-01-06 13:15:00,142.02,142.09,141.89,141.97,10306.0,135.3708,135.4375,135.2468,135.3231,10306.0
2020-01-06 13:20:00,141.97,142.03,141.96,142.0,3057.0,135.3231,135.3803,135.3136,135.3517,3057.0
2020-01-06 13:25:00,142.06,142.17,142.06,142.11,4144.0,135.4089,135.5137,135.4089,135.4565,4144.0
2020-01-06 13:30:00,142.09,142.1,141.99,142.02,1872.0,135.4375,135.447,135.3422,135.3708,1872.0
2020-01-06 13:35:00,142.04,142.11,141.99,142.08,1623.0,135.3898,135.4565,135.3422,135.4279,1623.0
2020-01-06 13:40:00,142.09,142.14,142.09,142.1,1583.0,135.4375,135.4851,135.4375,135.447,1583.0
2020-01-06 13:45:00,142.08,142.13,142.06,142.12,1482.0,135.4279,135.4756,135.4089,135.4661,1482.0
2020-01-06 13:50:00,142.12,142.12,141.99,141.99,7406.0,135.4661,135.4661,135.3422,135.3422,7406.0
2020-01-06 13:55:00,142.01,142.1,142.0,142.06,2473.0,135.3612,135.447,135.3517,135.4089,2473.0
2020-01-06 14:00:00,142.05,142.05,141.88,141.89,2826.0,135.3994,135.3994,135.2373,135.2468,2826.0
2020-01-06 14:05:00,141.89,141.99,141.88,141.99,1200.0,135.2468,135.3422,135.2373,135.3422,1200.0
2020-01-06 14:10:00,141.97,142.02,141.94,141.99,1989.0,135.3231,135.3708,135.2945,135.3422,1989.0
2020-01-06 14:15:00,142.01,142.05,141.97,142.02,1600.0,135.3612,135.3994,135.3231,135.3708,1600.0
2020-01-06 14:20:00,142.01,142.04,141.94,141.98,3664.0,135.3612,135.3898,135.2945,135.3326,3664.0
2020-01-06 14:25:00,141.96,141.99,141.95,141.97,2517.0,135.3136,135.3422,135.304,135.3231,2517.0
2020-01-06 14:30:00,141.94,141.94,141.72,141.73,3383.0,135.2945,135.2945,135.0848,135.0943,3383.0
2020-01-06 14:35:00,141.71,141.79,141.7,141.71,2167.0,135.0753,135.1515,135.0657,135.0753,2167.0
2020-01-06 14:40:00,141.68,141.76,141.68,141.76,2200.0,135.0467,135.1229,135.0467,135.1229,2200.0
2020-01-06 14:45:00,141.78,141.83,141.75,141.81,3848.0,135.142,135.1897,135.1134,135.1706,3848.0
2020-01-06 14:50:00,141.79,141.82,141.77,141.77,5878.0,135.1515,135.1801,135.1325,135.1325,5878.0
2020-01-06 14:55:00,141.76,141.85,141.76,141.83,4489.0,135.1229,135.2087,135.1229,135.1897,4489.0
2020-01-06 15:00:00,141.83,141.94,141.73,141.74,6059.0,135.1897,135.2945,135.0943,135.1039,6059.0
2020-01-06 15:05:00,141.74,141.81,141.7,141.76,6293.0,135.1039,135.1706,135.0657,135.1229,6293.0
2020-01-06 15:10:00,141.76,141.84,141.73,141.83,3790.0,135.1229,135.1992,135.0943,135.1897,3790.0
2020-01-06 15:15:00,141.8,141.86,141.76,141.78,4381.0,135.1611,135.2182,135.1229,135.142,4381.0
2020-01-06 15:20:00,141.77,141.77,141.63,141.64,2327.0,135.1325,135.1325,134.999,135.0085,2327.0
2020-01-06 15:25:00,141.64,141.69,141.61,141.68,3194.0,135.0085,135.0562,134.98,135.0467,3194.0
2020-01-06 15:30:00,141.67,141.67,141.51,141.59,7238.0,135.0371,135.0371,134.8846,134.9609,7238.0
2020-01-06 15:35:00,141.54,141.57,141.5,141.57,8181.0,134.9132,134.9418,134.8751,134.9418,8181.0
2020-01-06 15:40:00,141.61,141.66,141.49,141.5,4982.0,134.98,135.0276,134.8656,134.8751,4982.0
2020-01-06 15:45:00,141.49,141.63,141.46,141.58,8944.0,134.8656,134.999,134.837,134.9514,8944.0
2020-01-06 15:50:00,141.63,141.98,141.63,141.97,19296.0,134.999,135.3326,134.999,135.3231,19296.0
2020-01-06 15:55:00,141.96,142.07,141.74,141.88,49609.0,135.3136,135.4184,135.1039,135.2373,49609.0
2020-01-07 09:30:00,141.5,142.68,140.8,142.68,9928.0,134.8751,135.9999,134.2079,135.9999,9928.0
2020-01-07 09:35:00,142.33,142.64,141.87,141.87,3953.0,135.6662,135.9617,135.2278,135.2278,3953.0
2020-01-07 09:40:00,141.86,142.6,141.81,142.6,2147.0,135.2182,135.9236,135.1706,135.9236,2147.0
2020-01-07 09:45:00,142.39,142.48,142.12,142.45,2100.0,135.7234,135.8092,135.4661,135.7806,2100.0
2020-01-07 09:50:00,142.38,142.52,141.93,141.93,3600.0,135.7139,135.8473,135.285,135.285,3600.0
2020-01-07 09:55:00,141.93,141.95,141.93,141.95,500.0,135.285,135.304,135.285,135.304,500.0
2020-01-07 10:00:00,141.89,142.38,141.89,142.26,5884.0,135.2468,135.7139,135.2468,135.5995,5884.0
2020-01-07 10:05:00,142.28,142.42,142.21,142.23,7539.0,135.6186,135.752,135.5519,135.5709,7539.0
2020-01-07 10:10:00,142.22,142.34,142.13,142.34,9562.0,135.5614,135.6758,135.4756,135.6758,9562.0
2020-01-07 10:15:00,142.36,142.37,142.05,142.05,2564.0,135.6948,135.7044,135.3994,135.3994,2564.0
2020-01-07 10:20:00,142.08,142.31,142.08,142.25,4347.0,135.4279,135.6472,135.4279,135.59,4347.0
2020-01-07 10:25:00,142.22,142.4,142.14,142.4,2900.0,135.5614,135.733,135.4851,135.733,2900.0
2020-01-07 10:30:00,142.43,142.44,142.22,142.37,5250.0,135.7616,135.7711,135.5614,135.7044,5250.0
2020-01-07 10:35:00,142.37,142.54,142.32,142.54,900.0,135.7044,135.8664,135.6567,135.8664,900.0
2020-01-07 10:40:00,142.61,142.61,142.5,142.54,1300.0,135.9331,135.9331,135.8283,135.8664,1300.0
2020-01-07 10:45:00,142.58,142.7,142.53,142.62,1400.0,135.9045,136.0189,135.8569,135.9427,1400.0
2020-01-07 10:50:00,142.69,142.75,142.69,142.74,2228.0,136.0094,136.0666,136.0094,136.057,2228.0
2020-01-07 10:55:00,142.74,142.83,142.68,142.79,2007.0,136.057,136.1428,135.9999,136.1047,2007.0
2020-01-07 11:00:00,142.79,142.79,142.61,142.71,2812.0,136.1047,136.1047,135.9331,136.0284,2812.0
2020-01-07 11:05:00,142.68,142.72,142.54,142.54,1400.0,135.9999,136.038,135.8664,135.8664,1400.0
2020-01-07 11:10:00,142.58,142.59,142.43,142.43,1661.0,135.9045,135.9141,135.7616,135.7616,1661.0
2020-01-07 11:15:00,142.39,142.39,142.08,142.16,2568.0,135.7234,135.7234,135.4279,135.5042,2568.0
2020-01-07 11:20:00,142.15,142.16,142.08,142.12,3062.0,135.4947,135.5042,135.4279,135.4661,3062.0
2020-01-07 11:25:00,142.1,142.14,141.94,142.05,4114.0,135.447,135.4851,135.2945,135.3994,4114.0
2020-01-07 11:30:00,142.06,142.15,141.98,141.98,2558.0,135.4089,135.4947,135.3326,135.3326,2558.0
2020-01-07 11:35:00,141.98,142.05,141.96,142.0,2596.0,135.3326,135.3994,135.3136,135.3517,2596.0
2020-01-07 11:40:00,141.93,141.94,141.84,141.84,1318.0,135.285,135.2945,135.1992,135.1992,1318.0
2020-01-07 11:45:00,141.78,141.78,141.65,141.68,2655.0,135.142,135.142,135.0181,135.0467,2655.0
2020-01-07 11:50:00,141.75,141.75,141.62,141.73,2200.0,135.1134,135.1134,134.9895,135.0943,2200.0
2020-01-07 11:55:00,141.76,141.9,141.75,141.82,2025.0,135.1229,135.2564,135.1134,135.1801,2025.0
2020-01-07 12:00:00,141.84,141.85,141.71,141.71,1332.0,135.1992,135.2087,135.0753,135.0753,1332.0
2020-01-07 12:05:00,141.7,141.84,141.69,141.78,1124.0,135.0657,135.1992,135.0562,135.142,1124.0
2020-01-07 12:10:00,141.76,141.79,141.73,141.74,800.0,135.1229,135.1515,135.0943,135.1039,800.0
2020-01-07 12:15:00,141.77,141.88,141.75,141.84,829.0,135.1325,135.2373,135.1134,135.1992,829.0
2020-01-07 12:20:00,141.87,141.91,141.84,141.9,1500.0,135.2278,135.2659,135.1992,135.2564,1500.0
2020-01-07 12:25:00,141.94,142.02,141.94,141.98,2673.0,135.2945,135.3708,135.2945,135.3326,2673.0
2020-01-07 12:30:00,141.96,141.97,141.91,141.91,900.0,135.3136,135.3231,135.2659,135.2659,900.0
2020-01-07 12:35:00,141.94,142.05,141.94,142.03,1644.0,135.2945,135.3994,135.2945,135.3803,1644.0
2020-01-07 12:40:00,142.03,142.03,141.98,142.02,700.0,135.3803,135.3803,135.3326,135.3708,700.0
2020-01-07 12:45:00,142.04,142.04,141.9,141.93,5116.0,135.3898,135.3898,135.2564,135.285,5116.0
2020-01-07 12:50:00,141.98,141.98,141.9,141.9,700.0,135.3326,135.3326,135.2564,135.2564,700.0
2020-01-07 12:55:00,141.94,142.04,141.9,141.9,2191.0,135.2945,135.3898,135.2564,135.2564,2191.0
2020-01-07 13:00:00,141.87,142.0,141.87,141.98,1025.0,135.2278,135.3517,135.2278,135.3326,1025.0
2020-01-07 13:05:00,142.02,142.06,142.02,142.06,1200.0,135.3708,135.4089,135.3708,135.4089,1200.0
2020-01-07 13:10:00,142.04,142.04,141.92,141.99,2216.0,135.3898,135.3898,135.2754,135.3422,2216.0
2020-01-07 13:15:00,141.99,142.07,141.96,141.99,17128.0,135.3422,135.4184,135.3136,135.3422,17128.0
2020-01-07 13:20:00,141.99,142.07,141.96,141.97,5282.0,135.3422,135.4184,135.3136,135.3231,5282.0
2020-01-07 13:25:00,141.97,141.98,141.86,141.86,1700.0,135.3231,135.3326,135.2182,135.2182,1700.0
2020-01-07 13:30:00,141.86,141.86,141.72,141.72,1300.0,135.2182,135.2182,135.0848,135.0848,1300.0
2020-01-07 13:35:00,141.69,141.72,141.61,141.62,800.0,135.0562,135.0848,134.98,134.9895,800.0
2020-01-07 13:40:00,141.67,141.67,141.59,141.59,1200.0,135.0371,135.0371,134.9609,134.9609,1200.0
2020-01-07 13:45:00,141.83,141.89,141.81,141.89,875.0,135.1897,135.2468,135.1706,135.2468,875.0
2020-01-07 13:50:00,141.91,141.94,141.87,141.89,1825.0,135.2659,135.2945,135.2278,135.2468,1825.0
2020-01-07 13:55:00,141.84,141.94,141.8,141.8,1802.0,135.1992,135.2945,135.1611,135.1611,1802.0
2020-01-07 14:00:00,141.82,141.9,141.69,141.69,2841.0,135.1801,135.2564,135.0562,135.0562,2841.0
2020-01-07 14:05:00,141.64,141.71,141.64,141.7,1486.0,135.0085,135.0753,135.0085,135.0657,1486.0
2020-01-07 14:10:00,141.66,141.67,141.51,141.55,3701.0,135.0276,135.0371,134.8846,134.9228,3701.0
2020-01-07 14:15:00,141.55,141.57,141.41,141.41,3305.0,134.9228,134.9418,134.7893,134.7893,3305.0
2020-01-07 14:20:00,141.37,141.37,141.29,141.37,2589.0,134.7512,134.7512,134.6749,134.7512,2589.0
2020-01-07 14:25:00,141.37,141.51,141.37,141.41,3052.0,134.7512,134.8846,134.7512,134.7893,3052.0
2020-01-07 14:30:00,141.38,141.42,141.26,141.26,5068.0,134.7607,134.7988,134.6463,134.6463,5068.0
2020-01-07 14:35:00,141.29,141.29,141.06,141.06,3654.0,134.6749,134.6749,134.4557,134.4557,3654.0
2020-01-07 14:40:00,141.09,141.14,141.05,141.11,4108.0,134.4843,134.532,134.4462,134.5034,4108.0
2020-01-07 14:45:00,141.12,141.13,141.03,141.04,4873.0,134.5129,134.5224,134.4271,134.4366,4873.0
2020-01-07 14:50:00,141.07,141.07,140.93,141.01,3755.0,134.4652,134.4652,134.3318,134.408,3755.0
2020-01-07 14:55:00,140.97,141.03,140.86,140.93,3726.0,134.3699,134.4271,134.2651,134.3318,3726.0
2020-01-07 15:00:00,140.93,141.1,140.92,140.95,7081.0,134.3318,134.4938,134.3223,134.3509,7081.0
2020-01-07 15:05:00,140.95,141.1,140.92,141.1,6200.0,134.3509,134.4938,134.3223,134.4938,6200.0
2020-01-07 15:10:00,141.15,141.35,141.09,141.3,6127.0,134.5415,134.7321,134.4843,134.6845,6127.0
2020-01-07 15:15:00,141.32,141.33,141.23,141.28,4145.0,134.7035,134.7131,134.6177,134.6654,4145.0
2020-01-07 15:20:00,141.26,141.34,141.21,141.25,6701.0,134.6463,134.7226,134.5987,134.6368,6701.0
2020-01-07 15:25:00,141.25,141.26,141.13,141.14,4721.0,134.6368,134.6463,134.5224,134.532,4721.0
2020-01-07 15:30:00,141.11,141.15,140.99,141.02,7907.0,134.5034,134.5415,134.389,134.4176,7907.0
2020-01-07 15:35:00,140.99,141.03,140.86,140.9,14098.0,134.389,134.4271,134.2651,134.3032,14098.0
2020-01-07 15:40:00,140.88,140.88,140.73,140.73,9700.0,134.2841,134.2841,134.1412,134.1412,9700.0
2020-01-07 15:45:00,140.74,140.8,140.61,140.76,23611.0,134.1507,134.2079,134.0268,134.1697,23611.0
2020-01-07 15:50:00,140.75,140.77,140.49,140.53,22073.0,134.1602,134.1793,133.9124,133.9505,22073.0
2020-01-07 15:55:00,140.51,140.55,140.23,140.31,90097.0,133.9315,133.9696,133.6646,133.7408,90097.0
2020-01-08 09:30:00,140.32,140.51,140.32,140.5,4613.0,133.7503,133.9315,133.7503,133.9219,4613.0
2020-01-08 09:35:00,140.56,140.56,140.16,140.55,2430.0,133.9791,133.9791,133.5978,133.9696,2430.0
2020-01-08 09:40:00,140.75,140.75,140.52,140.52,801.0,134.1602,134.1602,133.941,133.941,801.0
2020-01-08 09:45:00,140.45,140.66,140.44,140.64,2250.0,133.8743,134.0744,133.8647,134.0554,2250.0
2020-01-08 09:50:00,140.59,140.88,140.23,140.84,3911.0,134.0077,134.2841,133.6646,134.246,3911.0
2020-01-08 09:55:00,141.0,141.07,141.0,141.01,1389.0,134.3985,134.4652,134.3985,134.408,1389.0
2020-01-08 10:00:00,141.01,141.26,141.01,141.23,4302.0,134.408,134.6463,134.408,134.6177,4302.0
2020-01-08 10:05:00,141.08,141.16,140.84,140.84,9519.0,134.4748,134.551,134.246,134.246,9519.0
2020-01-08 10:10:00,140.68,140.92,140.68,140.83,5372.0,134.0935,134.3223,134.0935,134.2365,5372.0
2020-01-08 10:15:00,141.02,141.05,140.85,141.03,5517.0,134.4176,134.4462,134.2555,134.4271,5517.0
2020-01-08 10:20:00,141.0,141.14,140.96,141.01,2245.0,134.3985,134.532,134.3604,134.408,2245.0
2020-01-08 10:25:00,141.02,141.05,140.98,141.04,1400.0,134.4176,134.4462,134.3794,134.4366,1400.0
2020-01-08 10:30:00,141.03,141.17,141.0,141.0,2061.0,134.4271,134.5606,134.3985,134.3985,2061.0
2020-01-08 10:35:00,141.0,141.12,140.96,141.06,1800.0,134.3985,134.5129,134.3604,134.4557,1800.0
2020-01-08 10:40:00,141.09,141.09,140.82,140.82,2162.0,134.4843,134.4843,134.2269,134.2269,2162.0
2020-01-08 10:45:00,140.82,140.82,140.69,140.78,4204.0,134.2269,134.2269,134.103,134.1888,4204.0
2020-01-08 10:50:00,140.84,140.88,140.78,140.85,1750.0,134.246,134.2841,134.1888,134.2555,1750.0
2020-01-08 10:55:00,140.81,140.87,140.71,140.77,16835.0,134.2174,134.2746,134.1221,134.1793,16835.0
2020-01-08 11:00:00,140.74,140.89,140.73,140.84,3400.0,134.1507,134.2937,134.1412,134.246,3400.0
2020-01-08 11:05:00,140.88,141.2,140.85,141.2,2662.0,134.2841,134.5891,134.2555,134.5891,2662.0
2020-01-08 11:10:00,141.35,141.42,141.29,141.4,1897.0,134.7321,134.7988,134.6749,134.7798,1897.0
2020-01-08 11:15:00,141.46,141.68,141.42,141.56,2650.0,134.837,135.0467,134.7988,134.9323,2650.0
2020-01-08 11:20:00,141.63,141.79,141.6,141.77,4456.0,134.999,135.1515,134.9704,135.1325,4456.0
2020-01-08 11:25:00,141.78,142.13,141.76,142.08,6493.0,135.142,135.4756,135.1229,135.4279,6493.0
2020-01-08 11:30:00,141.98,142.05,141.84,142.0,3673.0,135.3326,135.3994,135.1992,135.3517,3673.0
2020-01-08 11:35:00,142.0,142.28,142.0,142.18,3463.0,135.3517,135.6186,135.3517,135.5233,3463.0
2020-01-08 11:40:00,142.22,142.46,142.16,142.43,4875.0,135.5614,135.7902,135.5042,135.7616,4875.0
2020-01-08 11:45:00,142.39,142.43,142.27,142.28,3038.0,135.7234,135.7616,135.6091,135.6186,3038.0
2020-01-08 11:50:00,142.22,142.35,142.19,142.34,1200.0,135.5614,135.6853,135.5328,135.6758,1200.0
2020-01-08 11:55:00,142.31,142.31,142.03,142.07,6900.0,135.6472,135.6472,135.3803,135.4184,6900.0
2020-01-08 12:00:00,142.11,142.14,142.03,142.06,3617.0,135.4565,135.4851,135.3803,135.4089,3617.0
2020-01-08 12:05:00,142.11,142.12,141.97,141.98,2000.0,135.4565,135.4661,135.3231,135.3326,2000.0
2020-01-08 12:10:00,141.91,141.91,141.65,141.65,1936.0,135.2659,135.2659,135.0181,135.0181,1936.0
2020-01-08 12:15:00,141.69,141.9,141.69,141.9,1700.0,135.0562,135.2564,135.0562,135.2564,1700.0
2020-01-08 12:20:00,141.86,141.86,141.75,141.76,1600.0,135.2182,135.2182,135.1134,135.1229,1600.0
2020-01-08 12:25:00,141.85,141.92,141.62,141.67,3323.0,135.2087,135.2754,134.9895,135.0371,3323.0
2020-01-08 12:30:00,141.65,141.72,141.49,141.54,1801.0,135.0181,135.0848,134.8656,134.9132,1801.0
2020-01-08 12:35:00,141.5,141.51,141.43,141.45,1309.0,134.8751,134.8846,134.8084,134.8274,1309.0
2020-01-08 12:40:00,141.46,141.47,141.34,141.37,2427.0,134.837,134.8465,134.7226,134.7512,2427.0
2020-01-08 12:45:00,141.4,141.54,141.39,141.43,1264.0,134.7798,134.9132,134.7703,134.8084,1264.0
2020-01-08 12:50:00,141.41,141.46,141.35,141.39,2110.0,134.7893,134.837,134.7321,134.7703,2110.0
2020-01-08 12:55:00,141.34,141.6,141.31,141.38,2610.0,134.7226,134.9704,134.694,134.7607,2610.0
2020-01-08 13:00:00,141.25,141.33,141.25,141.25,1911.0,134.6368,134.7131,134.6368,134.6368,1911.0
2020-01-08 13:05:00,141.28,141.37,141.26,141.31,1400.0,134.6654,134.7512,134.6463,134.694,1400.0
2020-01-08 13:10:00,141.31,141.48,141.26,141.48,2463.0,134.694,134.856,134.6463,134.856,2463.0
2020-01-08 13:15:00,141.42,141.42,141.28,141.28,1500.0,134.7988,134.7988,134.6654,134.6654,1500.0
2020-01-08 13:20:00,141.33,141.41,141.31,141.4,3141.0,134.7131,134.7893,134.694,134.7798,3141.0
2020-01-08 13:25:00,141.37,141.45,141.36,141.45,1706.0,134.7512,134.8274,134.7417,134.8274,1706.0
2020-01-08 13:30:00,141.42,141.42,141.26,141.35,3727.0,134.7988,134.7988,134.6463,134.7321,3727.0
2020-01-08 13:35:00,141.34,141.34,141.26,141.3,2503.0,134.7226,134.7226,134.6463,134.6845,2503.0
2020-01-08 13:40:00,141.28,141.3,141.2,141.25,2164.0,134.6654,134.6845,134.5891,134.6368,2164.0
2020-01-08 13:45:00,141.26,141.27,141.19,141.22,1092.0,134.6463,134.6559,134.5796,134.6082,1092.0
2020-01-08 13:50:00,141.19,141.19,141.0,141.15,2100.0,134.5796,134.5796,134.3985,134.5415,2100.0
2020-01-08 13:55:00,141.12,141.17,141.06,141.16,2000.0,134.5129,134.5606,134.4557,134.551,2000.0
2020-01-08 14:00:00,141.09,141.15,141.09,141.15,3610.0,134.4843,134.5415,134.4843,134.5415,3610.0
2020-01-08 14:05:00,141.13,141.32,141.13,141.32,3200.0,134.5224,134.7035,134.5224,134.7035,3200.0
2020-01-08 14:10:00,141.33,141.46,141.31,141.38,3635.0,134.7131,134.837,134.694,134.7607,3635.0
2020-01-08 14:15:00,141.33,141.38,141.32,141.38,1900.0,134.7131,134.7607,134.7035,134.7607,1900.0
2020-01-08 14:20:00,141.33,141.33,141.23,141.27,5376.0,134.7131,134.7131,134.6177,134.6559,5376.0
2020-01-08 14:25:00,141.26,141.35,141.26,141.33,1565.0,134.6463,134.7321,134.6463,134.7131,1565.0
2020-01-08 14:30:00,141.34,141.37,141.32,141.32,1831.0,134.7226,134.7512,134.7035,134.7035,1831.0
2020-01-08 14:35:00,141.29,141.52,141.28,141.45,3525.0,134.6749,134.8942,134.6654,134.8274,3525.0
2020-01-08 14:40:00,141.45,141.61,141.45,141.51,3432.0,134.8274,134.98,134.8274,134.8846,3432.0
2020-01-08 14:45:00,141.45,141.5,141.35,141.38,7617.0,134.8274,134.8751,134.7321,134.7607,7617.0
2020-01-08 14:50:00,141.41,141.49,141.37,141.48,2295.0,134.7893,134.8656,134.7512,134.856,2295.0
2020-01-08 14:55:00,141.49,141.73,141.49,141.69,4200.0,134.8656,135.0943,134.8656,135.0562,4200.0
2020-01-08 15:00:00,141.75,141.88,141.73,141.82,6500.0,135.1134,135.2373,135.0943,135.1801,6500.0
2020-01-08 15:05:00,141.81,141.98,141.72,141.96,4268.0,135.1706,135.3326,135.0848,135.3136,4268.0
2020-01-08 15:10:00,141.94,141.97,141.86,141.97,2900.0,135.2945,135.3231,135.2182,135.3231,2900.0
2020-01-08 15:15:00,141.93,141.96,141.84,141.91,4503.0,135.285,135.3136,135.1992,135.2659,4503.0
2020-01-08 15:20:00,141.93,142.03,141.87,142.03,3874.0,135.285,135.3803,135.2278,135.3803,3874.0
2020-01-08 15:25:00,142.03,142.18,142.03,142.07,6630.0,135.3803,135.5233,135.3803,135.4184,6630.0
2020-01-08 15:30:00,142.06,142.08,141.99,142.04,13016.0,135.4089,135.4279,135.3422,135.3898,13016.0
2020-01-08 15:35:00,142.05,142.17,141.99,142.0,10150.0,135.3994,135.5137,135.3422,135.3517,10150.0
2020-01-08 15:40:00,141.98,141.98,141.8,141.81,8918.0,135.3326,135.3326,135.1611,135.1706,8918.0
2020-01-08 15:45:00,141.81,141.82,141.51,141.51,12365.0,135.1706,135.1801,134.8846,134.8846,12365.0
2020-01-08 15:50:00,141.5,141.5,141.3,141.42,14283.0,134.8751,134.8751,134.6845,134.7988,14283.0
2020-01-08 15:55:00,141.4,141.45,141.22,141.32,34828.0,134.7798,134.8274,134.6082,134.7035,34828.0
2020-01-09 09:30:00,141.76,141.81,141.61,141.7,4194.0,135.1229,135.1706,134.98,135.0657,4194.0
2020-01-09 09:35:00,141.5,141.69,141.5,141.69,1500.0,134.8751,135.0562,134.8751,135.0562,1500.0
2020-01-09 09:40:00,141.64,142.28,141.56,142.21,6029.0,135.0085,135.6186,134.9323,135.5519,6029.0
2020-01-09 09:45:00,142.12,142.12,141.85,141.85,500.0,135.4661,135.4661,135.2087,135.2087,500.0
2020-01-09 09:50:00,141.89,142.3,141.89,142.19,2410.0,135.2468,135.6376,135.2468,135.5328,2410.0
2020-01-09 09:55:00,142.21,142.59,142.19,142.56,1840.0,135.5519,135.9141,135.5328,135.8855,1840.0
2020-01-09 10:00:00,142.52,142.72,142.38,142.43,3106.0,135.8473,136.038,135.7139,135.7616,3106.0
2020-01-09 10:05:00,142.5,142.5,142.23,142.24,900.0,135.8283,135.8283,135.5709,135.5805,900.0
2020-01-09 10:10:00,142.17,142.4,142.17,142.4,1738.0,135.5137,135.733,135.5137,135.733,1738.0
2020-01-09 10:15:00,142.53,142.69,142.53,142.69,313.0,135.8569,136.0094,135.8569,136.0094,313.0
2020-01-09 10:20:00,142.73,142.75,142.63,142.63,1200.0,136.0475,136.0666,135.9522,135.9522,1200.0
2020-01-09 10:25:00,142.64,142.75,142.42,142.43,5039.0,135.9617,136.0666,135.752,135.7616,5039.0
2020-01-09 10:30:00,142.49,142.55,142.32,142.46,5841.0,135.8188,135.8759,135.6567,135.7902,5841.0
2020-01-09 10:35:00,142.52,142.77,142.45,142.77,1574.0,135.8473,136.0856,135.7806,136.0856,1574.0
2020-01-09 10:40:00,142.75,142.75,142.62,142.63,1300.0,136.0666,136.0666,135.9427,135.9522,1300.0
2020-01-09 10:45:00,142.61,142.72,142.52,142.69,2732.0,135.9331,136.038,135.8473,136.0094,2732.0
2020-01-09 10:50:00,142.79,143.04,142.79,142.94,5662.0,136.1047,136.343,136.1047,136.2477,5662.0
2020-01-09 10:55:00,142.87,143.03,142.8,143.02,6528.0,136.181,136.3335,136.1142,136.3239,6528.0
2020-01-09 11:00:00,143.02,143.1,142.94,143.1,2500.0,136.3239,136.4002,136.2477,136.4002,2500.0
2020-01-09 11:05:00,143.08,143.22,143.07,143.19,1540.0,136.3811,136.5146,136.3716,136.486,1540.0
2020-01-09 11:10:00,143.17,143.34,143.13,143.34,3943.0,136.4669,136.629,136.4288,136.629,3943.0
2020-01-09 11:15:00,143.3,143.34,143.25,143.34,3773.0,136.5908,136.629,136.5432,136.629,3773.0
2020-01-09 11:20:00,143.31,143.42,143.25,143.32,8281.0,136.6004,136.7052,136.5432,136.6099,8281.0
2020-01-09 11:25:00,143.34,143.4,143.29,143.3,3755.0,136.629,136.6861,136.5813,136.5908,3755.0
2020-01-09 11:30:00,143.3,143.35,143.25,143.32,2808.0,136.5908,136.6385,136.5432,136.6099,2808.0
2020-01-09 11:35:00,143.37,143.47,143.32,143.45,2109.0,136.6575,136.7529,136.6099,136.7338,2109.0
2020-01-09 11:40:00,143.4,143.4,143.12,143.12,5568.0,136.6861,136.6861,136.4193,136.4193,5568.0
2020-01-09 11:45:00,143.04,143.06,143.0,143.04,2539.0,136.343,136.3621,136.3049,136.343,2539.0
2020-01-09 11:50:00,143.03,143.06,142.95,143.04,1500.0,136.3335,136.3621,136.2572,136.343,1500.0
2020-01-09 11:55:00,143.0,143.05,142.98,143.05,2367.0,136.3049,136.3525,136.2858,136.3525,2367.0
2020-01-09 12:00:00,143.03,143.12,143.02,143.09,1600.0,136.3335,136.4193,136.3239,136.3907,1600.0
2020-01-09 12:05:00,143.15,143.28,143.15,143.25,2500.0,136.4478,136.5718,136.4478,136.5432,2500.0
2020-01-09 12:10:00,143.23,143.48,143.22,143.44,1935.0,136.5241,136.7624,136.5146,136.7243,1935.0
2020-01-09 12:15:00,143.46,143.5,143.42,143.43,2258.0,136.7433,136.7815,136.7052,136.7147,2258.0
2020-01-09 12:20:00,143.43,143.46,143.24,143.24,2945.0,136.7147,136.7433,136.5336,136.5336,2945.0
2020-01-09 12:25:00,143.21,143.24,143.07,143.19,3555.0,136.505,136.5336,136.3716,136.486,3555.0
2020-01-09 12:30:00,143.19,143.25,143.12,143.12,2576.0,136.486,136.5432,136.4193,136.4193,2576.0
2020-01-09 12:35:00,143.17,143.17,143.04,143.06,2300.0,136.4669,136.4669,136.343,136.3621,2300.0
2020-01-09 12:40:00,143.04,143.13,142.97,143.02,3502.0,136.343,136.4288,136.2763,136.3239,3502.0
2020-01-09 12:45:00,143.03,143.09,143.02,143.09,1000.0,136.3335,136.3907,136.3239,136.3907,1000.0
2020-01-09 12:50:00,143.11,143.22,143.11,143.19,1500.0,136.4097,136.5146,136.4097,136.486,1500.0
2020-01-09 12:55:00,143.19,143.19,143.07,143.09,1807.0,136.486,136.486,136.3716,136.3907,1807.0
2020-01-09 13:00:00,143.09,143.28,143.05,143.28,6583.0,136.3907,136.5718,136.3525,136.5718,6583.0
2020-01-09 13:05:00,143.29,143.45,143.29,143.41,6640.0,136.5813,136.7338,136.5813,136.6957,6640.0
2020-01-09 13:10:00,143.38,143.45,143.35,143.4,4475.0,136.6671,136.7338,136.6385,136.6861,4475.0
2020-01-09 13:15:00,143.39,143.4,143.25,143.25,8043.0,136.6766,136.6861,136.5432,136.5432,8043.0
2020-01-09 13:20:00,143.2,143.21,143.06,143.06,1913.0,136.4955,136.505,136.3621,136.3621,1913.0
2020-01-09 13:25:00,143.07,143.31,143.02,143.31,4197.0,136.3716,136.6004,136.3239,136.6004,4197.0
2020-01-09 13:30:00,143.31,143.39,143.31,143.35,5208.0,136.6004,136.6766,136.6004,136.6385,5208.0
2020-01-09 13:35:00,143.33,143.35,143.2,143.25,2750.0,136.6194,136.6385,136.4955,136.5432,2750.0
2020-01-09 13:40:00,143.24,143.37,143.23,143.35,2600.0,136.5336,136.6575,136.5241,136.6385,2600.0
2020-01-09 13:45:00,143.29,143.29,143.19,143.19,2675.0,136.5813,136.5813,136.486,136.486,2675.0
2020-01-09 13:50:00,143.2,143.23,143.12,143.14,2700.0,136.4955,136.5241,136.4193,136.4383,2700.0
2020-01-09 13:55:00,143.14,143.18,143.12,143.15,1776.0,136.4383,136.4764,136.4193,136.4478,1776.0
2020-01-09 14:00:00,143.19,143.22,143.0,143.04,2000.0,136.486,136.5146,136.3049,136.343,2000.0
2020-01-09 14:05:00,143.02,143.13,142.97,143.05,6434.0,136.3239,136.4288,136.2763,136.3525,6434.0
2020-01-09 14:10:00,143.14,143.14,142.83,142.83,2822.0,136.4383,136.4383,136.1428,136.1428,2822.0
2020-01-09 14:15:00,142.79,142.95,142.78,142.88,2500.0,136.1047,136.2572,136.0952,136.1905,2500.0
2020-01-09 14:20:00,142.87,142.87,142.65,142.65,2230.0,136.181,136.181,135.9713,135.9713,2230.0
2020-01-09 14:25:00,142.67,142.78,142.65,142.78,1527.0,135.9903,136.0952,135.9713,136.0952,1527.0
2020-01-09 14:30:00,142.81,143.06,142.8,143.0,4008.0,136.1238,136.3621,136.1142,136.3049,4008.0
2020-01-09 14:35:00,143.0,143.0,142.93,142.98,2900.0,136.3049,136.3049,136.2381,136.2858,2900.0
2020-01-09 14:40:00,142.96,143.11,142.93,143.11,5025.0,136.2667,136.4097,136.2381,136.4097,5025.0
2020-01-09 14:45:00,143.07,143.07,142.92,142.98,1600.0,136.3716,136.3716,136.2286,136.2858,1600.0
2020-01-09 14:50:00,142.98,142.99,142.77,142.81,3400.0,136.2858,136.2953,136.0856,136.1238,3400.0
2020-01-09 14:55:00,142.8,142.96,142.8,142.82,17825.0,136.1142,136.2667,136.1142,136.1333,17825.0
2020-01-09 15:00:00,142.82,142.87,142.79,142.8,2733.0,136.1333,136.181,136.1047,136.1142,2733.0
2020-01-09 15:05:00,142.77,142.86,142.58,142.58,10499.0,136.0856,136.1714,135.9045,135.9045,10499.0
2020-01-09 15:10:00,142.56,142.64,142.46,142.64,10539.0,135.8855,135.9617,135.7902,135.9617,10539.0
2020-01-09 15:15:00,142.64,142.65,142.49,142.55,2725.0,135.9617,135.9713,135.8188,135.8759,2725.0
2020-01-09 15:20:00,142.55,142.55,142.34,142.34,6499.0,135.8759,135.8759,135.6758,135.6758,6499.0
2020-01-09 15:25:00,142.37,142.45,142.35,142.4,8039.0,135.7044,135.7806,135.6853,135.733,8039.0
2020-01-09 15:30:00,142.42,142.43,142.32,142.34,5250.0,135.752,135.7616,135.6567,135.6758,5250.0
2020-01-09 15:35:00,142.36,142.4,142.22,142.26,8751.0,135.6948,135.733,135.5614,135.5995,8751.0
2020-01-09 15:40:00,142.25,142.25,142.07,142.2,12514.0,135.59,135.59,135.4184,135.5423,12514.0
2020-01-09 15:45:00,142.19,142.31,142.19,142.25,10591.0,135.5328,135.6472,135.5328,135.59,10591.0
2020-01-09 15:50:00,142.27,142.41,142.27,142.38,14024.0,135.6091,135.7425,135.6091,135.7139,14024.0
2020-01-09 15:55:00,142.37,142.42,142.25,142.27,34777.0,135.7044,135.752,135.59,135.6091,34777.0
2020-01-10 09:30:00,142.13,142.54,141.62,141.62,6827.0,135.4756,135.8664,134.9895,134.9895,6827.0
2020-01-10 09:35:00,141.62,141.71,140.81,140.97,2485.0,134.9895,135.0753,134.2174,134.3699,2485.0
2020-01-10 09:40:00,141.05,141.33,140.68,141.17,4430.0,134.4462,134.7131,134.0935,134.5606,4430.0
2020-01-10 09:45:00,141.14,141.14,140.62,140.68,2024.0,134.532,134.532,134.0363,134.0935,2024.0
2020-01-10 09:50:00,140.76,141.89,140.72,141.87,9148.0,134.1697,135.2468,134.1316,135.2278,9148.0
2020-01-10 09:55:00,141.66,142.04,141.6,141.87,7171.0,135.0276,135.3898,134.9704,135.2278,7171.0
2020-01-10 10:00:00,141.94,142.11,141.88,142.09,8792.0,135.2945,135.4565,135.2373,135.4375,8792.0
2020-01-10 10:05:00,142.05,142.05,141.85,141.95,2373.0,135.3994,135.3994,135.2087,135.304,2373.0
2020-01-10 10:10:00,141.9,141.94,141.73,141.89,2777.0,135.2564,135.2945,135.0943,135.2468,2777.0
2020-01-10 10:15:00,141.82,141.9,141.81,141.84,2835.0,135.1801,135.2564,135.1706,135.1992,2835.0
2020-01-10 10:20:00,141.82,141.86,141.81,141.86,2500.0,135.1801,135.2182,135.1706,135.2182,2500.0
2020-01-10 10:25:00,141.87,142.0,141.72,142.0,5938.0,135.2278,135.3517,135.0848,135.3517,5938.0
2020-01-10 10:30:00,141.91,141.93,141.72,141.72,1380.0,135.2659,135.285,135.0848,135.0848,1380.0
2020-01-10 10:35:00,141.71,141.86,141.69,141.72,6061.0,135.0753,135.2182,135.0562,135.0848,6061.0
2020-01-10 10:40:00,141.73,142.0,141.73,141.9,11694.0,135.0943,135.3517,135.0943,135.2564,11694.0
2020-01-10 10:45:00,141.82,141.94,141.76,141.82,10555.0,135.1801,135.2945,135.1229,135.1801,10555.0
2020-01-10 10:50:00,141.81,142.02,141.8,141.91,28816.0,135.1706,135.3708,135.1611,135.2659,28816.0
2020-01-10 10:55:00,141.89,142.02,141.89,141.97,24020.0,135.2468,135.3708,135.2468,135.3231,24020.0
2020-01-10 11:00:00,141.98,142.38,141.98,142.32,4304.0,135.3326,135.7139,135.3326,135.6567,4304.0
2020-01-10 11:05:00,142.28,142.33,142.11,142.11,8049.0,135.6186,135.6662,135.4565,135.4565,8049.0
2020-01-10 11:10:00,142.11,142.11,142.0,142.04,4929.0,135.4565,135.4565,135.3517,135.3898,4929.0
2020-01-10 11:15:00,142.01,142.15,141.88,142.15,15589.0,135.3612,135.4947,135.2373,135.4947,15589.0
2020-01-10 11:20:00,142.19,142.29,142.19,142.23,2200.0,135.5328,135.6281,135.5328,135.5709,2200.0
2020-01-10 11:25:00,142.13,142.13,142.0,142.0,3806.0,135.4756,135.4756,135.3517,135.3517,3806.0
2020-01-10 11:30:00,142.0,142.1,141.96,142.1,2025.0,135.3517,135.447,135.3136,135.447,2025.0
2020-01-10 11:35:00,142.08,142.11,142.05,142.05,1303.0,135.4279,135.4565,135.3994,135.3994,1303.0
2020-01-10 11:40:00,142.09,142.16,142.07,142.07,610.0,135.4375,135.5042,135.4184,135.4184,610.0
2020-01-10 11:45:00,142.09,142.28,142.09,142.23,1240.0,135.4375,135.6186,135.4375,135.5709,1240.0
2020-01-10 11:50:00,142.27,142.29,142.1,142.28,16634.0,135.6091,135.6281,135.447,135.6186,16634.0
2020-01-10 11:55:00,142.25,142.29,142.13,142.14,22099.0,135.59,135.6281,135.4756,135.4851,22099.0
2020-01-10 12:00:00,142.13,142.17,142.13,142.17,307.0,135.4756,135.5137,135.4756,135.5137,307.0
2020-01-10 12:05:00,142.2,142.2,142.16,142.18,500.0,135.5423,135.5423,135.5042,135.5233,500.0
2020-01-10 12:10:00,142.13,142.18,142.09,142.17,1350.0,135.4756,135.5233,135.4375,135.5137,1350.0
2020-01-10 12:15:00,142.14,142.14,141.93,141.93,1300.0,135.4851,135.4851,135.285,135.285,1300.0
2020-01-10 12:20:00,141.85,141.95,141.82,141.83,1609.0,135.2087,135.304,135.1801,135.1897,1609.0
2020-01-10 12:25:00,141.88,142.02,141.85,142.0,2950.0,135.2373,135.3708,135.2087,135.3517,2950.0
2020-01-10 12:30:00,142.01,142.13,142.01,142.09,1825.0,135.3612,135.4756,135.3612,135.4375,1825.0
2020-01-10 12:35:00,142.12,142.26,142.09,142.15,3559.0,135.4661,135.5995,135.4375,135.4947,3559.0
2020-01-10 12:40:00,142.13,142.17,142.04,142.17,1026.0,135.4756,135.5137,135.3898,135.5137,1026.0
2020-01-10 12:45:00,142.2,142.29,142.18,142.22,3571.0,135.5423,135.6281,135.5233,135.5614,3571.0
2020-01-10 12:50:00,142.23,142.28,142.23,142.28,7629.0,135.5709,135.6186,135.5709,135.6186,7629.0
2020-01-10 12:55:00,142.26,142.26,142.21,142.23,1330.0,135.5995,135.5995,135.5519,135.5709,1330.0
2020-01-10 13:00:00,142.25,142.25,142.22,142.23,700.0,135.59,135.59,135.5614,135.5709,700.0
2020-01-10 13:05:00,142.26,142.29,142.22,142.25,3627.0,135.5995,135.6281,135.5614,135.59,3627.0
2020-01-10 13:10:00,142.25,142.29,142.21,142.29,5543.0,135.59,135.6281,135.5519,135.6281,5543.0
2020-01-10 13:15:00,142.28,142.28,142.23,142.24,3472.0,135.6186,135.6186,135.5709,135.5805,3472.0
2020-01-10 13:20:00,142.25,142.27,142.25,142.25,1818.0,135.59,135.6091,135.59,135.59,1818.0
2020-01-10 13:25:00,142.25,142.29,142.19,142.21,6165.0,135.59,135.6281,135.5328,135.5519,6165.0
2020-01-10 13:30:00,142.22,142.3,142.22,142.25,2703.0,135.5614,135.6376,135.5614,135.59,2703.0
2020-01-10 13:35:00,142.26,142.33,142.23,142.27,5889.0,135.5995,135.6662,135.5709,135.6091,5889.0
2020-01-10 13:40:00,142.3,142.6,142.3,142.51,2300.0,135.6376,135.9236,135.6376,135.8378,2300.0
2020-01-10 13:45:00,142.53,142.54,142.45,142.49,2047.0,135.8569,135.8664,135.7806,135.8188,2047.0
2020-01-10 13:50:00,142.48,142.54,142.48,142.48,600.0,135.8092,135.8664,135.8092,135.8092,600.0
2020-01-10 13:55:00,142.5,142.59,142.5,142.59,2000.0,135.8283,135.9141,135.8283,135.9141,2000.0
2020-01-10 14:00:00,142.55,142.62,142.53,142.53,1734.0,135.8759,135.9427,135.8569,135.8569,1734.0
2020-01-10 14:05:00,142.52,142.57,142.52,142.57,628.0,135.8473,135.895,135.8473,135.895,628.0
2020-01-10 14:10:00,142.56,142.57,142.49,142.49,2000.0,135.8855,135.895,135.8188,135.8188,2000.0
2020-01-10 14:15:00,142.53,142.64,142.52,142.64,2331.0,135.8569,135.9617,135.8473,135.9617,2331.0
2020-01-10 14:20:00,142.7,142.84,142.67,142.83,5213.0,136.0189,136.1524,135.9903,136.1428,5213.0
2020-01-10 14:25:00,142.83,142.95,142.82,142.82,5813.0,136.1428,136.2572,136.1333,136.1333,5813.0
2020-01-10 14:30:00,142.78,142.83,142.73,142.77,1908.0,136.0952,136.1428,136.0475,136.0856,1908.0
2020-01-10 14:35:00,142.75,142.75,142.68,142.7,801.0,136.0666,136.0666,135.9999,136.0189,801.0
2020-01-10 14:40:00,142.69,142.7,142.57,142.58,600.0,136.0094,136.0189,135.895,135.9045,600.0
2020-01-10 14:45:00,142.58,142.62,142.54,142.62,1133.0,135.9045,135.9427,135.8664,135.9427,1133.0
2020-01-10 14:50:00,142.59,142.62,142.58,142.62,996.0,135.9141,135.9427,135.9045,135.9427,996.0
2020-01-10 14:55:00,142.62,142.7,142.61,142.65,2311.0,135.9427,136.0189,135.9331,135.9713,2311.0
2020-01-10 15:00:00,142.65,142.65,142.52,142.63,2271.0,135.9713,135.9713,135.8473,135.9522,2271.0
2020-01-10 15:05:00,142.58,142.63,142.53,142.63,4987.0,135.9045,135.9522,135.8569,135.9522,4987.0
2020-01-10 15:10:00,142.64,142.71,142.62,142.62,4234.0,135.9617,136.0284,135.9427,135.9427,4234.0
2020-01-10 15:15:00,142.59,142.66,142.59,142.65,2192.0,135.9141,135.9808,135.9141,135.9713,2192.0
2020-01-10 15:20:00,142.63,142.8,142.61,142.79,3575.0,135.9522,136.1142,135.9331,136.1047,3575.0
2020-01-10 15:25:00,142.82,142.96,142.81,142.96,10106.0,136.1333,136.2667,136.1238,136.2667,10106.0
2020-01-10 15:30:00,142.94,142.96,142.79,142.84,7990.0,136.2477,136.2667,136.1047,136.1524,7990.0
2020-01-10 15:35:00,142.82,142.87,142.77,142.78,5023.0,136.1333,136.181,136.0856,136.0952,5023.0
2020-01-10 15:40:00,142.78,142.82,142.71,142.82,6010.0,136.0952,136.1333,136.0284,136.1333,6010.0
2020-01-10 15:45:00,142.84,142.96,142.84,142.86,5202.0,136.1524,136.2667,136.1524,136.1714,5202.0
2020-01-10 15:50:00,142.85,143.08,142.84,143.08,16239.0,136.1619,136.3811,136.1524,136.3811,16239.0
2020-01-10 15:55:00,143.06,143.2,143.01,143.16,44307.0,136.3621,136.4955,136.3144,136.4574,44307.0
2020-01-13 09:30:00,142.91,143.06,142.23,142.41,6418.0,136.2191,136.3621,135.5709,135.7425,6418.0
2020-01-13 09:35:00,142.45,142.81,142.28,142.7,8920.0,135.7806,136.1238,135.6186,136.0189,8920.0
2020-01-13 09:40:00,142.43,142.6,142.43,142.59,2100.0,135.7616,135.9236,135.7616,135.9141,2100.0
2020-01-13 09:45:00,142.61,142.99,142.44,142.99,9019.0,135.9331,136.2953,135.7711,136.2953,9019.0
2020-01-13 09:50:00,142.94,143.17,142.65,142.81,5814.0,136.2477,136.4669,135.9713,136.1238,5814.0
2020-01-13 09:55:00,142.66,142.75,142.56,142.71,2858.0,135.9808,136.0666,135.8855,136.0284,2858.0
2020-01-13 10:00:00,142.76,143.0,142.68,142.82,6096.0,136.0761,136.3049,135.9999,136.1333,6096.0
2020-01-13 10:05:00,142.86,142.96,142.74,142.75,3091.0,136.1714,136.2667,136.057,136.0666,3091.0
2020-01-13 10:10:00,142.73,142.73,142.52,142.52,4978.0,136.0475,136.0475,135.8473,135.8473,4978.0
2020-01-13 10:15:00,142.57,142.64,142.34,142.45,7673.0,135.895,135.9617,135.6758,135.7806,7673.0
2020-01-13 10:20:00,142.46,142.48,142.29,142.48,3720.0,135.7902,135.8092,135.6281,135.8092,3720.0
2020-01-13 10:25:00,142.44,142.57,142.39,142.57,2265.0,135.7711,135.895,135.7234,135.895,2265.0
2020-01-13 10:30:00,142.53,142.53,142.42,142.5,1000.0,135.8569,135.8569,135.752,135.8283,1000.0
2020-01-13 10:35:00,142.48,142.57,142.45,142.49,3313.0,135.8092,135.895,135.7806,135.8188,3313.0
2020-01-13 10:40:00,142.56,142.56,142.36,142.37,1030.0,135.8855,135.8855,135.6948,135.7044,1030.0
2020-01-13 10:45:00,142.37,142.43,142.36,142.43,1028.0,135.7044,135.7616,135.6948,135.7616,1028.0
2020-01-13 10:50:00,142.4,142.43,142.38,142.43,2158.0,135.733,135.7616,135.7139,135.7616,2158.0
2020-01-13 10:55:00,142.43,142.62,142.37,142.53,3865.0,135.7616,135.9427,135.7044,135.8569,3865.0
2020-01-13 11:00:00,142.5,142.6,142.46,142.47,1863.0,135.8283,135.9236,135.7902,135.7997,1863.0
2020-01-13 11:05:00,142.43,142.46,142.39,142.46,1100.0,135.7616,135.7902,135.7234,135.7902,1100.0
2020-01-13 11:10:00,142.46,142.48,142.26,142.3,15163.0,135.7902,135.8092,135.5995,135.6376,15163.0
2020-01-13 11:15:00,142.3,142.33,142.05,142.14,24329.0,135.6376,135.6662,135.3994,135.4851,24329.0
2020-01-13 11:20:00,142.14,142.33,142.08,142.3,5302.0,135.4851,135.6662,135.4279,135.6376,5302.0
2020-01-13 11:25:00,142.28,142.51,142.25,142.5,3265.0,135.6186,135.8378,135.59,135.8283,3265.0
2020-01-13 11:30:00,142.48,142.7,142.48,142.55,3846.0,135.8092,136.0189,135.8092,135.8759,3846.0
2020-01-13 11:35:00,142.55,142.55,142.55,142.55,100.0,135.8759,135.8759,135.8759,135.8759,100.0
2020-01-13 11:40:00,142.55,142.6,142.55,142.57,1075.0,135.8759,135.9236,135.8759,135.895,1075.0
2020-01-13 11:45:00,142.54,142.66,142.53,142.65,3712.0,135.8664,135.9808,135.8569,135.9713,3712.0
2020-01-13 11:50:00,142.66,142.71,142.65,142.7,790.0,135.9808,136.0284,135.9713,136.0189,790.0
2020-01-13 11:55:00,142.71,142.71,142.68,142.71,2327.0,136.0284,136.0284,135.9999,136.0284,2327.0
2020-01-13 12:00:00,142.69,142.89,142.69,142.72,5035.0,136.0094,136.2,136.0094,136.038,5035.0
2020-01-13 12:05:00,142.72,142.84,142.71,142.84,2153.0,136.038,136.1524,136.0284,136.1524,2153.0
2020-01-13 12:10:00,142.83,142.83,142.79,142.79,1700.0,136.1428,136.1428,136.1047,136.1047,1700.0
2020-01-13 12:15:00,142.8,142.85,142.66,142.66,11822.0,136.1142,136.1619,135.9808,135.9808,11822.0
2020-01-13 12:20:00,142.64,142.86,142.64,142.74,14174.0,135.9617,136.1714,135.9617,136.057,14174.0
2020-01-13 12:25:00,142.63,142.63,142.52,142.58,600.0,135.9522,135.9522,135.8473,135.9045,600.0
2020-01-13 12:30:00,142.6,142.74,142.6,142.68,1303.0,135.9236,136.057,135.9236,135.9999,1303.0
2020-01-13 12:35:00,142.71,142.72,142.65,142.72,700.0,136.0284,136.038,135.9713,136.038,700.0
2020-01-13 12:40:00,142.71,142.71,142.56,142.56,3100.0,136.0284,136.0284,135.8855,135.8855,3100.0
2020-01-13 12:45:00,142.51,142.64,142.48,142.64,1471.0,135.8378,135.9617,135.8092,135.9617,1471.0
2020-01-13 12:50:00,142.57,142.57,142.49,142.53,1622.0,135.895,135.895,135.8188,135.8569,1622.0
2020-01-13 12:55:00,142.53,142.57,142.49,142.49,900.0,135.8569,135.895,135.8188,135.8188,900.0
2020-01-13 13:00:00,142.5,142.56,142.47,142.56,2496.0,135.8283,135.8855,135.7997,135.8855,2496.0
2020-01-13 13:05:00,142.59,142.62,142.57,142.58,1101.0,135.9141,135.9427,135.895,135.9045,1101.0
2020-01-13 13:10:00,142.56,142.58,142.53,142.58,530.0,135.8855,135.9045,135.8569,135.9045,530.0
2020-01-13 13:15:00,142.55,142.55,142.41,142.48,1263.0,135.8759,135.8759,135.7425,135.8092,1263.0
2020-01-13 13:20:00,142.54,142.55,142.49,142.52,2446.0,135.8664,135.8759,135.8188,135.8473,2446.0
2020-01-13 13:25:00,142.52,142.52,142.45,142.45,2600.0,135.8473,135.8473,135.7806,135.7806,2600.0
2020-01-13 13:30:00,142.44,142.47,142.32,142.34,1564.0,135.7711,135.7997,135.6567,135.6758,1564.0
2020-01-13 13:35:00,142.35,142.38,142.32,142.36,1300.0,135.6853,135.7139,135.6567,135.6948,1300.0
2020-01-13 13:40:00,142.36,142.37,142.31,142.35,900.0,135.6948,135.7044,135.6472,135.6853,900.0
2020-01-13 13:45:00,142.31,142.34,142.29,142.29,2103.0,135.6472,135.6758,135.6281,135.6281,2103.0
2020-01-13 13:50:00,142.17,142.29,142.16,142.26,12236.0,135.5137,135.6281,135.5042,135.5995,12236.0
2020-01-13 13:55:00,142.23,142.24,142.21,142.24,1500.0,135.5709,135.5805,135.5519,135.5805,1500.0
2020-01-13 14:00:00,142.22,142.29,142.2,142.29,2638.0,135.5614,135.6281,135.5423,135.6281,2638.0
2020-01-13 14:05:00,142.28,142.31,142.23,142.29,3300.0,135.6186,135.6472,135.5709,135.6281,3300.0
2020-01-13 14:10:00,142.31,142.41,142.3,142.3,3201.0,135.6472,135.7425,135.6376,135.6376,3201.0
2020-01-13 14:15:00,142.28,142.32,142.26,142.29,4610.0,135.6186,135.6567,135.5995,135.6281,4610.0
2020-01-13 14:20:00,142.29,142.31,142.26,142.29,2629.0,135.6281,135.6472,135.5995,135.6281,2629.0
2020-01-13 14:25:00,142.26,142.35,142.13,142.34,7962.0,135.5995,135.6853,135.4756,135.6758,7962.0
2020-01-13 14:30:00,142.37,142.41,142.32,142.41,3101.0,135.7044,135.7425,135.6567,135.7425,3101.0
2020-01-13 14:35:00,142.37,142.46,142.37,142.45,1891.0,135.7044,135.7902,135.7044,135.7806,1891.0
2020-01-13 14:40:00,142.45,142.49,142.45,142.47,2011.0,135.7806,135.8188,135.7806,135.7997,2011.0
2020-01-13 14:45:00,142.45,142.5,142.4,142.41,5992.0,135.7806,135.8283,135.733,135.7425,5992.0
2020-01-13 14:50:00,142.37,142.41,142.3,142.38,5073.0,135.7044,135.7425,135.6376,135.7139,5073.0
2020-01-13 14:55:00,142.37,142.42,142.35,142.39,1996.0,135.7044,135.752,135.6853,135.7234,1996.0
2020-01-13 15:00:00,142.39,142.42,142.37,142.41,3927.0,135.7234,135.752,135.7044,135.7425,3927.0
2020-01-13 15:05:00,142.42,142.46,142.41,142.42,5268.0,135.752,135.7902,135.7425,135.752,5268.0
2020-01-13 15:10:00,142.4,142.4,142.25,142.28,2402.0,135.733,135.733,135.59,135.6186,2402.0
2020-01-13 15:15:00,142.27,142.34,142.26,142.34,9310.0,135.6091,135.6758,135.5995,135.6758,9310.0
2020-01-13 15:20:00,142.31,142.31,142.15,142.22,4159.0,135.6472,135.6472,135.4947,135.5614,4159.0
2020-01-13 15:25:00,142.23,142.23,142.12,142.12,6600.0,135.5709,135.5709,135.4661,135.4661,6600.0
2020-01-13 15:30:00,142.12,142.3,142.12,142.29,6404.0,135.4661,135.6376,135.4661,135.6281,6404.0
2020-01-13 15:35:00,142.26,142.28,142.22,142.25,3887.0,135.5995,135.6186,135.5614,135.59,3887.0
2020-01-13 15:40:00,142.27,142.27,142.12,142.19,5833.0,135.6091,135.6091,135.4661,135.5328,5833.0
2020-01-13 15:45:00,142.2,142.28,142.19,142.22,7980.0,135.5423,135.6186,135.5328,135.5614,7980.0
2020-01-13 15:50:00,142.23,142.31,142.08,142.08,18006.0,135.5709,135.6472,135.4279,135.4279,18006.0
2020-01-13 15:55:00,142.09,142.25,141.95,142.23,71083.0,135.4375,135.59,135.304,135.5709,71083.0
2020-01-14 09:30:00,141.72,141.95,140.85,141.21,9607.0,135.0848,135.304,134.2555,134.5987,9607.0
2020-01-14 09:35:00,141.13,141.52,140.87,140.97,3122.0,134.5224,134.8942,134.2746,134.3699,3122.0
2020-01-14 09:40:00,140.99,141.0,140.3,140.47,6907.0,134.389,134.3985,133.7313,133.8933,6907.0
2020-01-14 09:45:00,140.51,140.56,139.38,139.38,17046.0,133.9315,133.9791,132.8544,132.8544,17046.0
2020-01-14 09:50:00,139.36,139.41,139.01,139.36,14807.0,132.8353,132.883,132.5017,132.8353,14807.0
2020-01-14 09:55:00,139.36,139.36,138.5,138.62,7742.0,132.8353,132.8353,132.0156,132.1299,7742.0
2020-01-14 10:00:00,138.71,139.1,138.39,138.97,17704.0,132.2157,132.5875,131.9107,132.4636,17704.0
2020-01-14 10:05:00,138.93,139.4,138.87,139.39,4099.0,132.4254,132.8734,132.3682,132.8639,4099.0
2020-01-14 10:10:00,139.46,139.69,139.44,139.68,3242.0,132.9306,133.1498,132.9115,133.1403,3242.0
2020-01-14 10:15:00,139.68,140.26,139.59,140.25,27857.0,133.1403,133.6932,133.0545,133.6836,27857.0
2020-01-14 10:20:00,140.18,140.19,139.98,139.98,6101.0,133.6169,133.6264,133.4263,133.4263,6101.0
2020-01-14 10:25:00,140.0,140.17,139.65,139.74,12933.0,133.4453,133.6074,133.1117,133.1975,12933.0
2020-01-14 10:30:00,139.64,139.84,139.64,139.67,4181.0,133.1022,133.2928,133.1022,133.1308,4181.0
2020-01-14 10:35:00,139.7,139.74,139.48,139.61,1625.0,133.1594,133.1975,132.9497,133.0736,1625.0
2020-01-14 10:40:00,139.59,139.95,139.53,139.95,6196.0,133.0545,133.3977,132.9973,133.3977,6196.0
2020-01-14 10:45:00,140.0,141.05,140.0,141.05,16592.0,133.4453,134.4462,133.4453,134.4462,16592.0
2020-01-14 10:50:00,141.06,141.14,140.24,140.75,12106.0,134.4557,134.532,133.6741,134.1602,12106.0
2020-01-14 10:55:00,140.66,140.79,140.45,140.51,9353.0,134.0744,134.1983,133.8743,133.9315,9353.0
2020-01-14 11:00:00,140.5,140.78,140.17,140.17,13808.0,133.9219,134.1888,133.6074,133.6074,13808.0
2020-01-14 11:05:00,140.06,140.1,139.91,140.1,5822.0,133.5025,133.5406,133.3595,133.5406,5822.0
2020-01-14 11:10:00,140.15,140.43,140.07,140.12,12006.0,133.5883,133.8552,133.5121,133.5597,12006.0
2020-01-14 11:15:00,140.11,140.37,139.95,140.35,15937.0,133.5502,133.798,133.3977,133.7789,15937.0
2020-01-14 11:20:00,140.31,140.36,140.11,140.35,8200.0,133.7408,133.7885,133.5502,133.7789,8200.0
2020-01-14 11:25:00,140.27,140.38,140.19,140.31,2698.0,133.7027,133.8075,133.6264,133.7408,2698.0
2020-01-14 11:30:00,140.3,140.52,140.2,140.27,23876.0,133.7313,133.941,133.636,133.7027,23876.0
2020-01-14 11:35:00,140.32,140.41,140.32,140.38,1443.0,133.7503,133.8361,133.7503,133.8075,1443.0
2020-01-14 11:40:00,140.34,140.56,140.32,140.56,1905.0,133.7694,133.9791,133.7503,133.9791,1905.0
2020-01-14 11:45:00,140.61,140.82,140.58,140.77,5260.0,134.0268,134.2269,133.9982,134.1793,5260.0
2020-01-14 11:50:00,140.76,140.86,140.62,140.78,7933.0,134.1697,134.2651,134.0363,134.1888,7933.0
2020-01-14 11:55:00,140.78,141.21,140.78,141.21,3507.0,134.1888,134.5987,134.1888,134.5987,3507.0
2020-01-14 12:00:00,141.18,141.41,140.9,140.9,162107.0,134.5701,134.7893,134.3032,134.3032,162107.0
2020-01-14 12:05:00,140.84,140.87,140.5,140.55,3973.0,134.246,134.2746,133.9219,133.9696,3973.0
2020-01-14 12:10:00,140.61,140.66,140.46,140.58,13018.0,134.0268,134.0744,133.8838,133.9982,13018.0
2020-01-14 12:15:00,140.51,140.51,140.18,140.21,4249.0,133.9315,133.9315,133.6169,133.6455,4249.0
2020-01-14 12:20:00,140.18,140.57,140.18,140.32,7551.0,133.6169,133.9886,133.6169,133.7503,7551.0
2020-01-14 12:25:00,140.36,140.41,140.28,140.41,3900.0,133.7885,133.8361,133.7122,133.8361,3900.0
2020-01-14 12:30:00,140.38,140.7,140.38,140.63,2671.0,133.8075,134.1126,133.8075,134.0458,2671.0
2020-01-14 12:35:00,140.62,140.82,140.56,140.82,2902.0,134.0363,134.2269,133.9791,134.2269,2902.0
2020-01-14 12:40:00,140.85,141.0,140.64,140.69,6664.0,134.2555,134.3985,134.0554,134.103,6664.0
2020-01-14 12:45:00,140.72,140.81,140.57,140.58,5549.0,134.1316,134.2174,133.9886,133.9982,5549.0
2020-01-14 12:50:00,140.64,140.75,140.63,140.72,2276.0,134.0554,134.1602,134.0458,134.1316,2276.0
2020-01-14 12:55:00,140.72,140.75,140.58,140.65,2900.0,134.1316,134.1602,133.9982,134.0649,2900.0
2020-01-14 13:00:00,140.61,140.78,140.58,140.72,3101.0,134.0268,134.1888,133.9982,134.1316,3101.0
2020-01-14 13:05:00,140.7,140.95,140.66,140.95,5601.0,134.1126,134.3509,134.0744,134.3509,5601.0
2020-01-14 13:10:00,140.89,140.89,140.57,140.61,2725.0,134.2937,134.2937,133.9886,134.0268,2725.0
2020-01-14 13:15:00,140.65,140.65,140.56,140.6,1928.0,134.0649,134.0649,133.9791,134.0172,1928.0
2020-01-14 13:20:00,140.6,140.62,140.48,140.55,2700.0,134.0172,134.0363,133.9029,133.9696,2700.0
2020-01-14 13:25:00,140.57,140.63,140.5,140.58,1700.0,133.9886,134.0458,133.9219,133.9982,1700.0
2020-01-14 13:30:00,140.58,140.75,140.58,140.71,1402.0,133.9982,134.1602,133.9982,134.1221,1402.0
2020-01-14 13:35:00,140.7,140.71,140.35,140.58,4967.0,134.1126,134.1221,133.7789,133.9982,4967.0
2020-01-14 13:40:00,140.7,140.7,140.34,140.5,4608.0,134.1126,134.1126,133.7694,133.9219,4608.0
2020-01-14 13:45:00,140.51,140.58,140.33,140.42,2864.0,133.9315,133.9982,133.7599,133.8457,2864.0
2020-01-14 13:50:00,140.44,140.48,140.4,140.47,2214.0,133.8647,133.9029,133.8266,133.8933,2214.0
2020-01-14 13:55:00,140.39,140.4,140.14,140.14,3856.0,133.8171,133.8266,133.5788,133.5788,3856.0
2020-01-14 14:00:00,140.04,140.11,139.97,139.99,4202.0,133.4835,133.5502,133.4167,133.4358,4202.0
2020-01-14 14:05:00,140.02,140.11,139.78,139.84,3602.0,133.4644,133.5502,133.2356,133.2928,3602.0
2020-01-14 14:10:00,139.85,139.85,139.61,139.77,6379.0,133.3024,133.3024,133.0736,133.2261,6379.0
2020-01-14 14:15:00,139.78,139.78,139.63,139.63,11362.0,133.2356,133.2356,133.0927,133.0927,11362.0
2020-01-14 14:20:00,139.61,139.72,139.59,139.7,2722.0,133.0736,133.1784,133.0545,133.1594,2722.0
2020-01-14 14:25:00,139.71,139.9,139.66,139.85,1652.0,133.1689,133.35,133.1212,133.3024,1652.0
2020-01-14 14:30:00,139.85,139.92,139.82,139.82,2718.0,133.3024,133.3691,133.2738,133.2738,2718.0
2020-01-14 14:35:00,139.85,139.92,139.8,139.84,4416.0,133.3024,133.3691,133.2547,133.2928,4416.0
2020-01-14 14:40:00,139.82,139.82,139.57,139.61,4628.0,133.2738,133.2738,133.0355,133.0736,4628.0
2020-01-14 14:45:00,139.64,139.71,139.55,139.6,4004.0,133.1022,133.1689,133.0164,133.0641,4004.0
2020-01-14 14:50:00,139.6,139.63,139.36,139.49,4211.0,133.0641,133.0927,132.8353,132.9592,4211.0
2020-01-14 14:55:00,139.43,139.47,139.35,139.42,6242.0,132.902,132.9401,132.8258,132.8925,6242.0
2020-01-14 15:00:00,139.37,139.54,139.26,139.26,8858.0,132.8448,133.0069,132.74,132.74,8858.0
2020-01-14 15:05:00,139.31,139.38,139.28,139.36,8947.0,132.7876,132.8544,132.759,132.8353,8947.0
2020-01-14 15:10:00,139.35,139.46,139.23,139.46,6277.0,132.8258,132.9306,132.7114,132.9306,6277.0
2020-01-14 15:15:00,139.43,139.43,139.13,139.13,5889.0,132.902,132.902,132.6161,132.6161,5889.0
2020-01-14 15:20:00,139.19,139.31,139.19,139.29,4400.0,132.6733,132.7876,132.6733,132.7686,4400.0
2020-01-14 15:25:00,139.27,139.29,139.1,139.16,9469.0,132.7495,132.7686,132.5875,132.6447,9469.0
2020-01-14 15:30:00,139.14,139.3,139.11,139.13,15623.0,132.6256,132.7781,132.597,132.6161,15623.0
2020-01-14 15:35:00,139.11,139.24,139.0,139.08,21517.0,132.597,132.7209,132.4921,132.5684,21517.0
2020-01-14 15:40:00,139.09,139.12,138.93,138.97,13148.0,132.5779,132.6065,132.4254,132.4636,13148.0
2020-01-14 15:45:00,139.0,139.22,138.96,139.05,22016.0,132.4921,132.7018,132.454,132.5398,22016.0
2020-01-14 15:50:00,139.02,139.05,138.84,138.95,36342.0,132.5112,132.5398,132.3396,132.4445,36342.0
2020-01-14 15:55:00,138.94,139.51,138.94,139.35,118442.0,132.435,132.9783,132.435,132.8258,118442.0
2020-01-15 09:30:00,139.14,139.41,138.66,139.19,14014.0,132.6256,132.883,132.1681,132.6733,14014.0
2020-01-15 09:35:00,139.13,139.44,138.84,139.12,3249.0,132.6161,132.9115,132.3396,132.6065,3249.0
2020-01-15 09:40:00,139.27,139.97,139.26,139.89,3210.0,132.7495,133.4167,132.74,133.3405,3210.0
2020-01-15 09:45:00,139.9,140.28,139.85,140.19,14806.0,133.35,133.7122,133.3024,133.6264,14806.0
2020-01-15 09:50:00,140.25,140.25,139.94,140.1,13509.0,133.6836,133.6836,133.3881,133.5406,13509.0
2020-01-15 09:55:00,140.09,140.48,140.0,140.48,32465.0,133.5311,133.9029,133.4453,133.9029,32465.0
2020-01-15 10:00:00,140.5,140.59,140.25,140.5,18017.0,133.9219,134.0077,133.6836,133.9219,18017.0
2020-01-15 10:05:00,140.41,140.62,139.91,139.99,21392.0,133.8361,134.0363,133.3595,133.4358,21392.0
2020-01-15 10:10:00,140.0,140.05,139.56,139.85,30099.0,133.4453,133.493,133.0259,133.3024,30099.0
2020-01-15 10:15:00,139.88,140.21,139.88,140.04,4589.0,133.3309,133.6455,133.3309,133.4835,4589.0
2020-01-15 10:20:00,140.03,140.03,139.79,139.87,14952.0,133.4739,133.4739,133.2452,133.3214,14952.0
2020-01-15 10:25:00,139.84,139.91,139.53,139.62,5356.0,133.2928,133.3595,132.9973,133.0831,5356.0
2020-01-15 10:30:00,139.62,139.87,139.56,139.76,17410.0,133.0831,133.3214,133.0259,133.2166,17410.0
2020-01-15 10:35:00,139.72,139.77,139.33,139.64,10507.0,133.1784,133.2261,132.8067,133.1022,10507.0
2020-01-15 10:40:00,139.63,139.76,139.52,139.58,4543.0,133.0927,133.2166,132.9878,133.045,4543.0
2020-01-15 10:45:00,139.58,139.58,139.23,139.31,4086.0,133.045,133.045,132.7114,132.7876,4086.0
2020-01-15 10:50:00,139.33,139.5,139.2,139.31,5905.0,132.8067,132.9687,132.6828,132.7876,5905.0
2020-01-15 10:55:00,139.27,139.37,138.92,139.11,14857.0,132.7495,132.8448,132.4159,132.597,14857.0
2020-01-15 11:00:00,139.22,139.23,139.12,139.23,2010.0,132.7018,132.7114,132.6065,132.7114,2010.0
2020-01-15 11:05:00,139.15,139.19,138.96,139.03,5858.0,132.6351,132.6733,132.454,132.5207,5858.0
2020-01-15 11:10:00,139.01,139.2,138.91,139.2,5241.0,132.5017,132.6828,132.4064,132.6828,5241.0
2020-01-15 11:15:00,139.24,139.74,139.18,139.74,3870.0,132.7209,133.1975,132.6637,133.1975,3870.0
2020-01-15 11:20:00,139.68,139.97,139.59,139.97,6377.0,133.1403,133.4167,133.0545,133.4167,6377.0
2020-01-15 11:25:00,139.88,139.94,139.59,139.59,5883.0,133.3309,133.3881,133.0545,133.0545,5883.0
2020-01-15 11:30:00,139.7,140.2,139.7,140.14,15436.0,133.1594,133.636,133.1594,133.5788,15436.0
2020-01-15 11:35:00,140.27,140.75,140.26,140.75,13511.0,133.7027,134.1602,133.6932,134.1602,13511.0
2020-01-15 11:40:00,140.69,140.69,140.48,140.61,11335.0,134.103,134.103,133.9029,134.0268,11335.0
2020-01-15 11:45:00,140.58,140.69,140.41,140.46,11229.0,133.9982,134.103,133.8361,133.8838,11229.0
2020-01-15 11:50:00,140.42,140.64,140.35,140.5,10901.0,133.8457,134.0554,133.7789,133.9219,10901.0
2020-01-15 11:55:00,140.51,140.76,140.38,140.76,13524.0,133.9315,134.1697,133.8075,134.1697,13524.0
2020-01-15 12:00:00,140.78,140.8,140.46,140.5,6300.0,134.1888,134.2079,133.8838,133.9219,6300.0
2020-01-15 12:05:00,140.56,140.66,140.44,140.57,3950.0,133.9791,134.0744,133.8647,133.9886,3950.0
2020-01-15 12:10:00,140.55,140.57,140.4,140.51,4890.0,133.9696,133.9886,133.8266,133.9315,4890.0
2020-01-15 12:15:00,140.46,140.7,140.46,140.57,3998.0,133.8838,134.1126,133.8838,133.9886,3998.0
2020-01-15 12:20:00,140.57,140.73,140.57,140.73,2192.0,133.9886,134.1412,133.9886,134.1412,2192.0
2020-01-15 12:25:00,140.74,140.79,140.67,140.67,2527.0,134.1507,134.1983,134.084,134.084,2527.0
2020-01-15 12:30:00,140.67,140.81,140.67,140.75,1743.0,134.084,134.2174,134.084,134.1602,1743.0
2020-01-15 12:35:00,140.76,140.85,140.73,140.76,2346.0,134.1697,134.2555,134.1412,134.1697,2346.0
2020-01-15 12:40:00,140.75,140.78,140.59,140.72,2786.0,134.1602,134.1888,134.0077,134.1316,2786.0
2020-01-15 12:45:00,140.69,140.75,140.62,140.7,2800.0,134.103,134.1602,134.0363,134.1126,2800.0
2020-01-15 12:50:00,140.67,140.68,140.56,140.62,2498.0,134.084,134.0935,133.9791,134.0363,2498.0
2020-01-15 12:55:00,140.64,140.64,140.53,140.6,2863.0,134.0554,134.0554,133.9505,134.0172,2863.0
2020-01-15 13:00:00,140.64,140.72,140.57,140.63,4595.0,134.0554,134.1316,133.9886,134.0458,4595.0
2020-01-15 13:05:00,140.63,140.63,140.5,140.6,2040.0,134.0458,134.0458,133.9219,134.0172,2040.0
2020-01-15 13:10:00,140.58,140.68,140.58,140.67,3901.0,133.9982,134.0935,133.9982,134.084,3901.0
2020-01-15 13:15:00,140.64,140.83,140.64,140.8,2679.0,134.0554,134.2365,134.0554,134.2079,2679.0
2020-01-15 13:20:00,140.78,140.83,140.7,140.83,3695.0,134.1888,134.2365,134.1126,134.2365,3695.0
2020-01-15 13:25:00,140.78,140.78,140.67,140.69,3301.0,134.1888,134.1888,134.084,134.103,3301.0
2020-01-15 13:30:00,140.72,140.75,140.67,140.68,6950.0,134.1316,134.1602,134.084,134.0935,6950.0
2020-01-15 13:35:00,140.67,140.72,140.65,140.69,4043.0,134.084,134.1316,134.0649,134.103,4043.0
2020-01-15 13:40:00,140.73,140.75,140.68,140.68,3334.0,134.1412,134.1602,134.0935,134.0935,3334.0
2020-01-15 13:45:00,140.66,140.66,140.51,140.51,4855.0,134.0744,134.0744,133.9315,133.9315,4855.0
2020-01-15 13:50:00,140.49,140.6,140.48,140.6,4750.0,133.9124,134.0172,133.9029,134.0172,4750.0
2020-01-15 13:55:00,140.61,140.61,140.47,140.51,4641.0,134.0268,134.0268,133.8933,133.9315,4641.0
2020-01-15 14:00:00,140.5,140.56,140.49,140.56,4412.0,133.9219,133.9791,133.9124,133.9791,4412.0
2020-01-15 14:05:00,140.52,140.65,140.5,140.65,3001.0,133.941,134.0649,133.9219,134.0649,3001.0
2020-01-15 14:10:00,140.66,140.77,140.64,140.65,7791.0,134.0744,134.1793,134.0554,134.0649,7791.0
2020-01-15 14:15:00,140.62,140.76,140.59,140.7,7358.0,134.0363,134.1697,134.0077,134.1126,7358.0
2020-01-15 14:20:00,140.7,140.81,140.61,140.63,8149.0,134.1126,134.2174,134.0268,134.0458,8149.0
2020-01-15 14:25:00,140.64,140.75,140.62,140.72,6002.0,134.0554,134.1602,134.0363,134.1316,6002.0
2020-01-15 14:30:00,140.69,140.73,140.54,140.67,6548.0,134.103,134.1412,133.96,134.084,6548.0
2020-01-15 14:35:00,140.65,140.68,140.56,140.59,2826.0,134.0649,134.0935,133.9791,134.0077,2826.0
2020-01-15 14:40:00,140.58,140.6,140.5,140.51,4333.0,133.9982,134.0172,133.9219,133.9315,4333.0
2020-01-15 14:45:00,140.5,140.55,140.44,140.47,5619.0,133.9219,133.9696,133.8647,133.8933,5619.0
2020-01-15 14:50:00,140.42,140.43,140.29,140.29,5110.0,133.8457,133.8552,133.7218,133.7218,5110.0
2020-01-15 14:55:00,140.32,140.49,140.27,140.42,4433.0,133.7503,133.9124,133.7027,133.8457,4433.0
2020-01-15 15:00:00,140.38,140.46,140.01,140.06,10460.0,133.8075,133.8838,133.4549,133.5025,10460.0
2020-01-15 15:05:00,140.04,140.04,139.6,139.77,37363.0,133.4835,133.4835,133.0641,133.2261,37363.0
2020-01-15 15:10:00,139.74,140.08,139.59,140.03,38758.0,133.1975,133.5216,133.0545,133.4739,38758.0
2020-01-15 15:15:00,140.05,140.05,139.78,139.79,12325.0,133.493,133.493,133.2356,133.2452,12325.0
2020-01-15 15:20:00,139.79,139.98,139.79,139.91,14855.0,133.2452,133.4263,133.2452,133.3595,14855.0
2020-01-15 15:25:00,139.89,139.9,139.6,139.79,11811.0,133.3405,133.35,133.0641,133.2452,11811.0
2020-01-15 15:30:00,139.79,139.86,139.65,139.82,15870.0,133.2452,133.3119,133.1117,133.2738,15870.0
2020-01-15 15:35:00,139.79,139.81,139.6,139.74,17201.0,133.2452,133.2642,133.0641,133.1975,17201.0
2020-01-15 15:40:00,139.72,139.75,139.54,139.75,12569.0,133.1784,133.207,133.0069,133.207,12569.0
2020-01-15 15:45:00,139.72,139.75,139.54,139.68,21857.0,133.1784,133.207,133.0069,133.1403,21857.0
2020-01-15 15:50:00,139.68,139.89,139.63,139.68,38371.0,133.1403,133.3405,133.0927,133.1403,38371.0
2020-01-15 15:55:00,139.63,139.71,139.52,139.67,96595.0,133.0927,133.1689,132.9878,133.1308,96595.0
2020-01-16 09:30:00,140.14,140.14,139.66,139.79,11785.0,133.5788,133.5788,133.1212,133.2452,11785.0
2020-01-16 09:35:00,139.84,140.01,139.62,139.79,2735.0,133.2928,133.4549,133.0831,133.2452,2735.0
2020-01-16 09:40:00,139.63,139.89,139.59,139.65,5520.0,133.0927,133.3405,133.0545,133.1117,5520.0
2020-01-16 09:45:00,139.58,139.69,139.2,139.2,5545.0,133.045,133.1498,132.6828,132.6828,5545.0
2020-01-16 09:50:00,139.38,139.41,139.09,139.19,3911.0,132.8544,132.883,132.5779,132.6733,3911.0
2020-01-16 09:55:00,139.27,139.34,138.67,138.8,13620.0,132.7495,132.8162,132.1776,132.3015,13620.0
2020-01-16 10:00:00,138.83,138.92,138.56,138.56,11958.0,132.3301,132.4159,132.0727,132.0727,11958.0
2020-01-16 10:05:00,138.6,138.6,138.31,138.39,5405.0,132.1109,132.1109,131.8345,131.9107,5405.0
2020-01-16 10:10:00,138.48,138.74,138.41,138.67,6299.0,131.9965,132.2443,131.9298,132.1776,6299.0
2020-01-16 10:15:00,138.6,138.76,138.59,138.72,3769.0,132.1109,132.2634,132.1013,132.2253,3769.0
2020-01-16 10:20:00,138.67,138.7,138.34,138.39,6905.0,132.1776,132.2062,131.863,131.9107,6905.0
2020-01-16 10:25:00,138.37,138.73,138.37,138.71,5625.0,131.8916,132.2348,131.8916,132.2157,5625.0
2020-01-16 10:30:00,138.71,138.81,138.7,138.77,2516.0,132.2157,132.311,132.2062,132.2729,2516.0
2020-01-16 10:35:00,138.73,138.85,138.67,138.8,4507.0,132.2348,132.3492,132.1776,132.3015,4507.0
2020-01-16 10:40:00,138.78,138.9,138.72,138.72,3874.0,132.2824,132.3968,132.2253,132.2253,3874.0
2020-01-16 10:45:00,138.71,138.82,138.69,138.82,2318.0,132.2157,132.3206,132.1967,132.3206,2318.0
2020-01-16 10:50:00,138.82,138.94,138.74,138.89,7049.0,132.3206,132.435,132.2443,132.3873,7049.0
2020-01-16 10:55:00,138.96,139.02,138.62,138.67,5938.0,132.454,132.5112,132.1299,132.1776,5938.0
2020-01-16 11:00:00,138.63,138.8,138.6,138.67,3649.0,132.1395,132.3015,132.1109,132.1776,3649.0
2020-01-16 11:05:00,138.78,138.83,138.57,138.7,10661.0,132.2824,132.3301,132.0823,132.2062,10661.0
2020-01-16 11:10:00,138.74,138.86,138.7,138.82,3309.0,132.2443,132.3587,132.2062,132.3206,3309.0
2020-01-16 11:15:00,138.82,138.82,138.61,138.61,2102.0,132.3206,132.3206,132.1204,132.1204,2102.0
2020-01-16 11:20:00,138.59,138.63,138.5,138.53,1061.0,132.1013,132.1395,132.0156,132.0442,1061.0
2020-01-16 11:25:00,138.56,138.71,138.56,138.58,3678.0,132.0727,132.2157,132.0727,132.0918,3678.0
2020-01-16 11:30:00,138.61,138.74,138.58,138.73,3866.0,132.1204,132.2443,132.0918,132.2348,3866.0
2020-01-16 11:35:00,138.82,139.17,138.82,139.07,4329.0,132.3206,132.6542,132.3206,132.5589,4329.0
2020-01-16 11:40:00,139.07,139.07,138.94,138.97,1400.0,132.5589,132.5589,132.435,132.4636,1400.0
2020-01-16 11:45:00,139.01,139.05,138.87,138.98,8239.0,132.5017,132.5398,132.3682,132.4731,8239.0
2020-01-16 11:50:00,139.03,139.09,139.01,139.09,1670.0,132.5207,132.5779,132.5017,132.5779,1670.0
2020-01-16 11:55:00,139.15,139.19,139.09,139.15,600.0,132.6351,132.6733,132.5779,132.6351,600.0
2020-01-16 12:00:00,139.21,139.21,139.06,139.13,3220.0,132.6923,132.6923,132.5493,132.6161,3220.0
2020-01-16 12:05:00,139.17,139.35,139.17,139.3,1335.0,132.6542,132.8258,132.6542,132.7781,1335.0
2020-01-16 12:10:00,139.33,139.33,139.25,139.27,2480.0,132.8067,132.8067,132.7304,132.7495,2480.0
2020-01-16 12:15:00,139.25,139.46,139.23,139.46,1400.0,132.7304,132.9306,132.7114,132.9306,1400.0
2020-01-16 12:20:00,139.46,139.47,139.28,139.3,4125.0,132.9306,132.9401,132.759,132.7781,4125.0
2020-01-16 12:25:00,139.33,139.43,139.33,139.39,4149.0,132.8067,132.902,132.8067,132.8639,4149.0
2020-01-16 12:30:00,139.35,139.52,139.34,139.46,5786.0,132.8258,132.9878,132.8162,132.9306,5786.0
2020-01-16 12:35:00,139.45,139.56,139.4,139.56,4053.0,132.9211,133.0259,132.8734,133.0259,4053.0
2020-01-16 12:40:00,139.63,139.68,139.58,139.61,2231.0,133.0927,133.1403,133.045,133.0736,2231.0
2020-01-16 12:45:00,139.59,139.61,139.58,139.61,714.0,133.0545,133.0736,133.045,133.0736,714.0
2020-01-16 12:50:00,139.63,139.66,139.55,139.66,1918.0,133.0927,133.1212,133.0164,133.1212,1918.0
2020-01-16 12:55:00,139.76,139.9,139.76,139.9,957.0,133.2166,133.35,133.2166,133.35,957.0
2020-01-16 13:00:00,139.89,139.92,139.84,139.92,2956.0,133.3405,133.3691,133.2928,133.3691,2956.0
2020-01-16 13:05:00,139.95,140.0,139.92,139.93,2951.0,133.3977,133.4453,133.3691,133.3786,2951.0
2020-01-16 13:10:00,139.97,140.05,139.97,140.0,2111.0,133.4167,133.493,133.4167,133.4453,2111.0
2020-01-16 13:15:00,139.99,140.1,139.99,140.0,1100.0,133.4358,133.5406,133.4358,133.4453,1100.0
2020-01-16 13:20:00,140.13,140.36,140.06,140.26,10528.0,133.5692,133.7885,133.5025,133.6932,10528.0
2020-01-16 13:25:00,140.2,140.4,140.2,140.3,3000.0,133.636,133.8266,133.636,133.7313,3000.0
2020-01-16 13:30:00,140.29,140.3,140.03,140.03,2534.0,133.7218,133.7313,133.4739,133.4739,2534.0
2020-01-16 13:35:00,140.03,140.21,140.02,140.13,1349.0,133.4739,133.6455,133.4644,133.5692,1349.0
2020-01-16 13:40:00,140.13,140.13,140.07,140.1,4000.0,133.5692,133.5692,133.5121,133.5406,4000.0
2020-01-16 13:45:00,140.06,140.07,139.92,139.93,1299.0,133.5025,133.5121,133.3691,133.3786,1299.0
2020-01-16 13:50:00,139.97,140.12,139.91,139.91,3500.0,133.4167,133.5597,133.3595,133.3595,3500.0
2020-01-16 13:55:00,139.97,139.97,139.79,139.79,1583.0,133.4167,133.4167,133.2452,133.2452,1583.0
2020-01-16 14:00:00,139.77,139.9,139.77,139.8,5860.0,133.2261,133.35,133.2261,133.2547,5860.0
2020-01-16 14:05:00,139.83,139.83,139.73,139.78,2354.0,133.2833,133.2833,133.188,133.2356,2354.0
2020-01-16 14:10:00,139.75,140.02,139.75,140.02,1700.0,133.207,133.4644,133.207,133.4644,1700.0
2020-01-16 14:15:00,140.0,140.0,139.86,139.94,2342.0,133.4453,133.4453,133.3119,133.3881,2342.0
2020-01-16 14:20:00,139.99,139.99,139.87,139.88,2983.0,133.4358,133.4358,133.3214,133.3309,2983.0
2020-01-16 14:25:00,139.85,139.87,139.8,139.87,1954.0,133.3024,133.3214,133.2547,133.3214,1954.0
2020-01-16 14:30:00,139.89,139.91,139.76,139.77,3059.0,133.3405,133.3595,133.2166,133.2261,3059.0
2020-01-16 14:35:00,139.73,139.86,139.73,139.84,2600.0,133.188,133.3119,133.188,133.2928,2600.0
2020-01-16 14:40:00,139.83,139.9,139.81,139.81,3435.0,133.2833,133.35,133.2642,133.2642,3435.0
2020-01-16 14:45:00,139.84,139.94,139.84,139.92,7271.0,133.2928,133.3881,133.2928,133.3691,7271.0
2020-01-16 14:50:00,139.9,139.95,139.88,139.89,2534.0,133.35,133.3977,133.3309,133.3405,2534.0
2020-01-16 14:55:00,139.88,139.93,139.87,139.89,1800.0,133.3309,133.3786,133.3214,133.3405,1800.0
2020-01-16 15:00:00,139.88,139.92,139.81,139.91,3202.0,133.3309,133.3691,133.2642,133.3595,3202.0
2020-01-16 15:05:00,139.91,139.93,139.89,139.92,2050.0,133.3595,133.3786,133.3405,133.3691,2050.0
2020-01-16 15:10:00,139.94,140.02,139.94,140.01,2500.0,133.3881,133.4644,133.3881,133.4549,2500.0
2020-01-16 15:15:00,140.03,140.04,139.95,139.97,2599.0,133.4739,133.4835,133.3977,133.4167,2599.0
2020-01-16 15:20:00,140.0,140.03,139.92,140.03,4911.0,133.4453,133.4739,133.3691,133.4739,4911.0
2020-01-16 15:25:00,140.03,140.14,139.98,140.14,3703.0,133.4739,133.5788,133.4263,133.5788,3703.0
2020-01-16 15:30:00,140.16,140.28,140.09,140.18,5400.0,133.5978,133.7122,133.5311,133.6169,5400.0
2020-01-16 15:35:00,140.15,140.22,140.06,140.1,6316.0,133.5883,133.655,133.5025,133.5406,6316.0
2020-01-16 15:40:00,140.12,140.12,139.84,139.87,10674.0,133.5597,133.5597,133.2928,133.3214,10674.0
2020-01-16 15:45:00,139.87,139.89,139.76,139.79,15233.0,133.3214,133.3405,133.2166,133.2452,15233.0
2020-01-16 15:50:00,139.81,139.97,139.67,139.71,30671.0,133.2642,133.4167,133.1308,133.1689,30671.0
2020-01-16 15:55:00,139.7,139.91,139.58,139.83,80494.0,133.1594,133.3595,133.045,133.2833,80494.0
2020-01-17 09:30:00,139.98,140.5,139.98,140.49,64535.0,133.4263,133.9219,133.4263,133.9124,64535.0
2020-01-17 09:35:00,140.57,141.06,140.57,140.77,2625.0,133.9886,134.4557,133.9886,134.1793,2625.0
2020-01-17 09:40:00,140.61,141.11,140.6,141.03,3075.0,134.0268,134.5034,134.0172,134.4271,3075.0
2020-01-17 09:45:00,141.0,141.0,140.24,140.24,4502.0,134.3985,134.3985,133.6741,133.6741,4502.0
2020-01-17 09:50:00,140.39,140.68,140.28,140.47,2100.0,133.8171,134.0935,133.7122,133.8933,2100.0
2020-01-17 09:55:00,140.3,140.48,140.16,140.3,10820.0,133.7313,133.9029,133.5978,133.7313,10820.0
2020-01-17 10:00:00,140.29,140.4,139.9,139.9,3399.0,133.7218,133.8266,133.35,133.35,3399.0
2020-01-17 10:05:00,140.11,140.11,139.85,140.0,3613.0,133.5502,133.5502,133.3024,133.4453,3613.0
2020-01-17 10:10:00,139.91,140.0,139.91,139.95,1300.0,133.3595,133.4453,133.3595,133.3977,1300.0
2020-01-17 10:15:00,139.99,140.1,139.97,140.04,2600.0,133.4358,133.5406,133.4167,133.4835,2600.0
2020-01-17 10:20:00,140.09,140.38,140.06,140.33,5131.0,133.5311,133.8075,133.5025,133.7599,5131.0
2020-01-17 10:25:00,140.37,140.68,140.37,140.66,10278.0,133.798,134.0935,133.798,134.0744,10278.0
2020-01-17 10:30:00,140.6,140.75,140.49,140.6,10018.0,134.0172,134.1602,133.9124,134.0172,10018.0
2020-01-17 10:35:00,140.5,140.62,140.5,140.53,4216.0,133.9219,134.0363,133.9219,133.9505,4216.0
2020-01-17 10:40:00,140.58,140.59,140.42,140.59,1800.0,133.9982,134.0077,133.8457,134.0077,1800.0
2020-01-17 10:45:00,140.64,140.7,140.59,140.7,2705.0,134.0554,134.1126,134.0077,134.1126,2705.0
2020-01-17 10:50:00,140.62,140.72,140.47,140.72,3467.0,134.0363,134.1316,133.8933,134.1316,3467.0
2020-01-17 10:55:00,140.77,140.8,140.7,140.79,1553.0,134.1793,134.2079,134.1126,134.1983,1553.0
2020-01-17 11:00:00,140.78,140.98,140.69,140.98,2689.0,134.1888,134.3794,134.103,134.3794,2689.0
2020-01-17 11:05:00,140.98,141.12,140.98,141.08,2983.0,134.3794,134.5129,134.3794,134.4748,2983.0
2020-01-17 11:10:00,140.97,141.02,140.95,140.97,932.0,134.3699,134.4176,134.3509,134.3699,932.0
2020-01-17 11:15:00,140.97,141.29,140.97,141.29,2490.0,134.3699,134.6749,134.3699,134.6749,2490.0
2020-01-17 11:20:00,141.27,141.47,141.22,141.22,2385.0,134.6559,134.8465,134.6082,134.6082,2385.0
2020-01-17 11:25:00,141.19,141.34,141.19,141.26,1900.0,134.5796,134.7226,134.5796,134.6463,1900.0
2020-01-17 11:30:00,141.2,141.36,141.17,141.36,4185.0,134.5891,134.7417,134.5606,134.7417,4185.0
2020-01-17 11:35:00,141.38,141.39,141.2,141.28,2228.0,134.7607,134.7703,134.5891,134.6654,2228.0
2020-01-17 11:40:00,141.17,141.23,140.98,141.03,6600.0,134.5606,134.6177,134.3794,134.4271,6600.0
2020-01-17 11:45:00,141.11,141.15,140.98,140.98,8980.0,134.5034,134.5415,134.3794,134.3794,8980.0
2020-01-17 11:50:00,141.0,141.16,140.86,140.86,7638.0,134.3985,134.551,134.2651,134.2651,7638.0
2020-01-17 11:55:00,140.86,141.0,140.85,140.96,3215.0,134.2651,134.3985,134.2555,134.3604,3215.0
2020-01-17 12:00:00,140.95,141.0,140.88,140.97,5580.0,134.3509,134.3985,134.2841,134.3699,5580.0
2020-01-17 12:05:00,140.96,141.06,140.9,141.02,16861.0,134.3604,134.4557,134.3032,134.4176,16861.0
2020-01-17 12:10:00,141.0,141.04,140.94,140.96,2100.0,134.3985,134.4366,134.3413,134.3604,2100.0
2020-01-17 12:15:00,140.92,141.02,140.9,141.01,3008.0,134.3223,134.4176,134.3032,134.408,3008.0
2020-01-17 12:20:00,141.0,141.0,140.85,140.92,3490.0,134.3985,134.3985,134.2555,134.3223,3490.0
2020-01-17 12:25:00,140.91,140.98,140.91,140.95,5619.0,134.3127,134.3794,134.3127,134.3509,5619.0
2020-01-17 12:30:00,140.93,140.93,140.69,140.71,3093.0,134.3318,134.3318,134.103,134.1221,3093.0
2020-01-17 12:35:00,140.7,140.78,140.67,140.7,3573.0,134.1126,134.1888,134.084,134.1126,3573.0
2020-01-17 12:40:00,140.71,140.79,140.57,140.75,2647.0,134.1221,134.1983,133.9886,134.1602,2647.0
2020-01-17 12:45:00,140.77,140.78,140.68,140.77,1800.0,134.1793,134.1888,134.0935,134.1793,1800.0
2020-01-17 12:50:00,140.79,140.91,140.79,140.86,4373.0,134.1983,134.3127,134.1983,134.2651,4373.0
2020-01-17 12:55:00,140.86,140.97,140.79,140.79,3426.0,134.2651,134.3699,134.1983,134.1983,3426.0
2020-01-17 13:00:00,140.81,141.05,140.8,141.05,7263.0,134.2174,134.4462,134.2079,134.4462,7263.0
2020-01-17 13:05:00,141.06,141.06,140.9,140.93,3830.0,134.4557,134.4557,134.3032,134.3318,3830.0
2020-01-17 13:10:00,140.96,141.28,140.94,141.18,4010.0,134.3604,134.6654,134.3413,134.5701,4010.0
2020-01-17 13:15:00,141.13,141.28,141.11,141.28,2898.0,134.5224,134.6654,134.5034,134.6654,2898.0
2020-01-17 13:20:00,141.21,141.24,141.06,141.11,3284.0,134.5987,134.6273,134.4557,134.5034,3284.0
2020-01-17 13:25:00,141.11,141.34,141.11,141.25,3695.0,134.5034,134.7226,134.5034,134.6368,3695.0
2020-01-17 13:30:00,141.21,141.21,141.1,141.14,3544.0,134.5987,134.5987,134.4938,134.532,3544.0
2020-01-17 13:35:00,141.09,141.17,141.09,141.09,5390.0,134.4843,134.5606,134.4843,134.4843,5390.0
2020-01-17 13:40:00,141.09,141.14,140.99,141.12,1160.0,134.4843,134.532,134.389,134.5129,1160.0
2020-01-17 13:45:00,141.04,141.1,140.96,140.96,1708.0,134.4366,134.4938,134.3604,134.3604,1708.0
2020-01-17 13:50:00,141.0,141.03,140.87,140.87,2847.0,134.3985,134.4271,134.2746,134.2746,2847.0
2020-01-17 13:55:00,140.9,141.06,140.9,141.02,3643.0,134.3032,134.4557,134.3032,134.4176,3643.0
2020-01-17 14:00:00,141.0,141.01,140.93,140.96,2690.0,134.3985,134.408,134.3318,134.3604,2690.0
2020-01-17 14:05:00,140.99,141.1,140.96,140.96,4862.0,134.389,134.4938,134.3604,134.3604,4862.0
2020-01-17 14:10:00,141.01,141.14,140.97,141.12,3285.0,134.408,134.532,134.3699,134.5129,3285.0
2020-01-17 14:15:00,141.16,141.16,141.04,141.04,3546.0,134.551,134.551,134.4366,134.4366,3546.0
2020-01-17 14:20:00,141.04,141.13,141.01,141.04,4687.0,134.4366,134.5224,134.408,134.4366,4687.0
2020-01-17 14:25:00,141.04,141.07,140.94,140.94,1801.0,134.4366,134.4652,134.3413,134.3413,1801.0
2020-01-17 14:30:00,140.97,141.09,140.97,141.02,3539.0,134.3699,134.4843,134.3699,134.4176,3539.0
2020-01-17 14:35:00,141.06,141.07,141.0,141.02,1916.0,134.4557,134.4652,134.3985,134.4176,1916.0
2020-01-17 14:40:00,141.02,141.03,140.98,141.0,1471.0,134.4176,134.4271,134.3794,134.3985,1471.0
2020-01-17 14:45:00,140.99,141.01,140.94,140.97,7040.0,134.389,134.408,134.3413,134.3699,7040.0
2020-01-17 14:50:00,140.96,140.96,140.91,140.95,4899.0,134.3604,134.3604,134.3127,134.3509,4899.0
2020-01-17 14:55:00,140.94,141.05,140.94,141.03,11482.0,134.3413,134.4462,134.3413,134.4271,11482.0
2020-01-17 15:00:00,141.02,141.06,140.99,141.0,6489.0,134.4176,134.4557,134.389,134.3985,6489.0
2020-01-17 15:05:00,141.0,141.0,140.85,140.9,4831.0,134.3985,134.3985,134.2555,134.3032,4831.0
2020-01-17 15:10:00,140.91,140.93,140.85,140.86,4109.0,134.3127,134.3318,134.2555,134.2651,4109.0
2020-01-17 15:15:00,140.9,140.91,140.81,140.85,7391.0,134.3032,134.3127,134.2174,134.2555,7391.0
2020-01-17 15:20:00,140.86,141.0,140.86,140.95,3217.0,134.2651,134.3985,134.2651,134.3509,3217.0
2020-01-17 15:25:00,140.95,140.98,140.93,140.93,3016.0,134.3509,134.3794,134.3318,134.3318,3016.0
2020-01-17 15:30:00,140.93,141.07,140.89,140.93,6923.0,134.3318,134.4652,134.2937,134.3318,6923.0
2020-01-17 15:35:00,140.91,141.11,140.91,140.99,12114.0,134.3127,134.5034,134.3127,134.389,12114.0
2020-01-17 15:40:00,140.95,141.12,140.91,141.02,5956.0,134.3509,134.5129,134.3127,134.4176,5956.0
2020-01-17 15:45:00,141.05,141.1,140.96,141.1,12215.0,134.4462,134.4938,134.3604,134.4938,12215.0
2020-01-17 15:50:00,141.11,141.29,141.05,141.15,17225.0,134.5034,134.6749,134.4462,134.5415,17225.0
2020-01-17 15:55:00,141.15,141.2,140.9,141.05,56705.0,134.5415,134.5891,134.3032,134.4462,56705.0
2020-01-21 09:30:00,140.5,141.46,140.24,141.46,6620.0,133.9219,134.837,133.6741,134.837,6620.0
2020-01-21 09:35:00,141.42,141.77,141.05,141.09,4252.0,134.7988,135.1325,134.4462,134.4843,4252.0
2020-01-21 09:40:00,141.15,141.15,140.98,141.09,2100.0,134.5415,134.5415,134.3794,134.4843,2100.0
2020-01-21 09:45:00,141.0,141.31,140.94,141.16,4150.0,134.3985,134.694,134.3413,134.551,4150.0
2020-01-21 09:50:00,141.27,141.61,141.27,141.53,1000.0,134.6559,134.98,134.6559,134.9037,1000.0
2020-01-21 09:55:00,141.65,141.78,141.44,141.44,5462.0,135.0181,135.142,134.8179,134.8179,5462.0
2020-01-21 10:00:00,141.67,142.1,141.62,141.63,19519.0,135.0371,135.447,134.9895,134.999,19519.0
2020-01-21 10:05:00,141.75,141.75,141.52,141.63,2888.0,135.1134,135.1134,134.8942,134.999,2888.0
2020-01-21 10:10:00,141.57,141.6,141.45,141.53,3928.0,134.9418,134.9704,134.8274,134.9037,3928.0
2020-01-21 10:15:00,141.53,141.54,141.11,141.11,2122.0,134.9037,134.9132,134.5034,134.5034,2122.0
2020-01-21 10:20:00,141.04,141.17,140.75,140.89,5183.0,134.4366,134.5606,134.1602,134.2937,5183.0
2020-01-21 10:25:00,140.92,141.08,140.72,140.93,4086.0,134.3223,134.4748,134.1316,134.3318,4086.0
2020-01-21 10:30:00,140.88,141.06,140.84,140.93,8557.0,134.2841,134.4557,134.246,134.3318,8557.0
2020-01-21 10:35:00,140.94,141.04,140.94,141.04,1902.0,134.3413,134.4366,134.3413,134.4366,1902.0
2020-01-21 10:40:00,141.04,141.17,141.04,141.09,700.0,134.4366,134.5606,134.4366,134.4843,700.0
2020-01-21 10:45:00,141.08,141.09,141.0,141.02,855.0,134.4748,134.4843,134.3985,134.4176,855.0
2020-01-21 10:50:00,141.04,141.06,140.97,141.06,1800.0,134.4366,134.4557,134.3699,134.4557,1800.0
2020-01-21 10:55:00,141.06,141.16,141.06,141.16,1529.0,134.4557,134.551,134.4557,134.551,1529.0
2020-01-21 11:00:00,141.19,141.22,140.71,140.92,26729.0,134.5796,134.6082,134.1221,134.3223,26729.0
2020-01-21 11:05:00,140.93,141.03,140.93,140.99,926.0,134.3318,134.4271,134.3318,134.389,926.0
2020-01-21 11:10:00,140.91,140.97,140.9,140.96,1100.0,134.3127,134.3699,134.3032,134.3604,1100.0
2020-01-21 11:15:00,140.95,140.95,140.84,140.89,1400.0,134.3509,134.3509,134.246,134.2937,1400.0
2020-01-21 11:20:00,140.89,140.89,140.65,140.65,1459.0,134.2937,134.2937,134.0649,134.0649,1459.0
2020-01-21 11:25:00,140.65,140.78,140.65,140.75,2214.0,134.0649,134.1888,134.0649,134.1602,2214.0
2020-01-21 11:30:00,140.74,140.74,140.63,140.65,1436.0,134.1507,134.1507,134.0458,134.0649,1436.0
2020-01-21 11:35:00,140.66,140.79,140.61,140.77,2100.0,134.0744,134.1983,134.0268,134.1793,2100.0
2020-01-21 11:40:00,140.77,140.96,140.73,140.94,900.0,134.1793,134.3604,134.1412,134.3413,900.0
2020-01-21 11:45:00,140.94,141.07,140.88,140.99,8379.0,134.3413,134.4652,134.2841,134.389,8379.0
2020-01-21 11:50:00,141.0,141.0,140.84,140.86,3245.0,134.3985,134.3985,134.246,134.2651,3245.0
2020-01-21 11:55:00,140.93,140.94,140.86,140.93,800.0,134.3318,134.3413,134.2651,134.3318,800.0
2020-01-21 12:00:00,140.91,140.99,140.88,140.94,1800.0,134.3127,134.389,134.2841,134.3413,1800.0
2020-01-21 12:05:00,140.96,140.97,140.9,140.97,1823.0,134.3604,134.3699,134.3032,134.3699,1823.0
2020-01-21 12:10:00,140.97,141.0,140.87,140.97,2577.0,134.3699,134.3985,134.2746,134.3699,2577.0
2020-01-21 12:15:00,141.05,141.22,141.05,141.22,1501.0,134.4462,134.6082,134.4462,134.6082,1501.0
2020-01-21 12:20:00,141.19,141.19,141.1,141.17,2000.0,134.5796,134.5796,134.4938,134.5606,2000.0
2020-01-21 12:25:00,141.14,141.36,141.13,141.35,800.0,134.532,134.7417,134.5224,134.7321,800.0
2020-01-21 12:30:00,141.35,141.59,141.35,141.56,1400.0,134.7321,134.9609,134.7321,134.9323,1400.0
2020-01-21 12:35:00,141.59,141.59,141.48,141.49,515.0,134.9609,134.9609,134.856,134.8656,515.0
2020-01-21 12:40:00,141.56,141.65,141.53,141.59,1400.0,134.9323,135.0181,134.9037,134.9609,1400.0
2020-01-21 12:45:00,141.51,141.64,141.51,141.63,1800.0,134.8846,135.0085,134.8846,134.999,1800.0
2020-01-21 12:50:00,141.63,141.79,141.62,141.76,3381.0,134.999,135.1515,134.9895,135.1229,3381.0
2020-01-21 12:55:00,141.74,141.87,141.72,141.72,2100.0,135.1039,135.2278,135.0848,135.0848,2100.0
2020-01-21 13:00:00,141.74,141.96,141.62,141.63,19059.0,135.1039,135.3136,134.9895,134.999,19059.0
2020-01-21 13:05:00,141.62,141.62,141.47,141.54,2830.0,134.9895,134.9895,134.8465,134.9132,2830.0
2020-01-21 13:10:00,141.51,141.56,141.5,141.5,1500.0,134.8846,134.9323,134.8751,134.8751,1500.0
2020-01-21 13:15:00,141.55,141.55,141.46,141.47,1404.0,134.9228,134.9228,134.837,134.8465,1404.0
2020-01-21 13:20:00,141.46,141.57,141.4,141.55,5016.0,134.837,134.9418,134.7798,134.9228,5016.0
2020-01-21 13:25:00,141.54,141.59,141.49,141.51,2100.0,134.9132,134.9609,134.8656,134.8846,2100.0
2020-01-21 13:30:00,141.54,141.62,141.45,141.57,6053.0,134.9132,134.9895,134.8274,134.9418,6053.0
2020-01-21 13:35:00,141.53,141.55,141.47,141.52,2255.0,134.9037,134.9228,134.8465,134.8942,2255.0
2020-01-21 13:40:00,141.55,141.63,141.52,141.63,1200.0,134.9228,134.999,134.8942,134.999,1200.0
2020-01-21 13:45:00,141.63,141.67,141.57,141.65,2462.0,134.999,135.0371,134.9418,135.0181,2462.0
2020-01-21 13:50:00,141.66,141.72,141.6,141.69,3074.0,135.0276,135.0848,134.9704,135.0562,3074.0
2020-01-21 13:55:00,141.72,141.77,141.61,141.63,3675.0,135.0848,135.1325,134.98,134.999,3675.0
2020-01-21 14:00:00,141.66,141.89,141.66,141.87,2615.0,135.0276,135.2468,135.0276,135.2278,2615.0
2020-01-21 14:05:00,141.82,141.83,141.71,141.83,1725.0,135.1801,135.1897,135.0753,135.1897,1725.0
2020-01-21 14:10:00,141.83,141.83,141.78,141.78,2293.0,135.1897,135.1897,135.142,135.142,2293.0
2020-01-21 14:15:00,141.75,141.84,141.68,141.68,2700.0,135.1134,135.1992,135.0467,135.0467,2700.0
2020-01-21 14:20:00,141.69,141.71,141.58,141.71,2300.0,135.0562,135.0753,134.9514,135.0753,2300.0
2020-01-21 14:25:00,141.71,141.76,141.68,141.72,1765.0,135.0753,135.1229,135.0467,135.0848,1765.0
2020-01-21 14:30:00,141.68,141.68,141.46,141.54,2500.0,135.0467,135.0467,134.837,134.9132,2500.0
2020-01-21 14:35:00,141.55,141.55,141.3,141.39,3197.0,134.9228,134.9228,134.6845,134.7703,3197.0
2020-01-21 14:40:00,141.39,141.54,141.39,141.47,2701.0,134.7703,134.9132,134.7703,134.8465,2701.0
2020-01-21 14:45:00,141.45,141.58,141.37,141.58,3363.0,134.8274,134.9514,134.7512,134.9514,3363.0
2020-01-21 14:50:00,141.59,141.73,141.47,141.73,4600.0,134.9609,135.0943,134.8465,135.0943,4600.0
2020-01-21 14:55:00,141.71,141.9,141.71,141.82,3069.0,135.0753,135.2564,135.0753,135.1801,3069.0
2020-01-21 15:00:00,141.85,141.85,141.66,141.84,3729.0,135.2087,135.2087,135.0276,135.1992,3729.0
2020-01-21 15:05:00,141.79,141.84,141.73,141.8,2926.0,135.1515,135.1992,135.0943,135.1611,2926.0
2020-01-21 15:10:00,141.79,141.88,141.77,141.88,1800.0,135.1515,135.2373,135.1325,135.2373,1800.0
2020-01-21 15:15:00,141.87,141.97,141.86,141.91,4244.0,135.2278,135.3231,135.2182,135.2659,4244.0
2020-01-21 15:20:00,141.92,141.94,141.84,141.93,2612.0,135.2754,135.2945,135.1992,135.285,2612.0
2020-01-21 15:25:00,141.94,141.95,141.85,141.93,3803.0,135.2945,135.304,135.2087,135.285,3803.0
2020-01-21 15:30:00,141.9,141.96,141.86,141.87,11700.0,135.2564,135.3136,135.2182,135.2278,11700.0
2020-01-21 15:35:00,141.87,142.0,141.85,141.94,5558.0,135.2278,135.3517,135.2087,135.2945,5558.0
2020-01-21 15:40:00,141.96,142.04,141.92,142.03,5250.0,135.3136,135.3898,135.2754,135.3803,5250.0
2020-01-21 15:45:00,142.03,142.05,141.95,141.95,6145.0,135.3803,135.3994,135.304,135.304,6145.0
2020-01-21 15:50:00,141.91,141.96,141.81,141.82,10795.0,135.2659,135.3136,135.1706,135.1801,10795.0
2020-01-21 15:55:00,141.82,142.05,141.74,141.82,64806.0,135.1801,135.3994,135.1039,135.1801,64806.0
2020-01-22 09:30:00,142.27,142.27,141.67,141.83,7584.0,135.6091,135.6091,135.0371,135.1897,7584.0
2020-01-22 09:35:00,141.78,141.83,141.78,141.83,300.0,135.142,135.1897,135.142,135.1897,300.0
2020-01-22 09:40:00,141.98,142.09,141.93,142.09,839.0,135.3326,135.4375,135.285,135.4375,839.0
2020-01-22 09:45:00,142.11,142.11,142.01,142.01,800.0,135.4565,135.4565,135.3612,135.3612,800.0
2020-01-22 09:50:00,142.04,142.04,141.85,141.85,1432.0,135.3898,135.3898,135.2087,135.2087,1432.0
2020-01-22 09:55:00,141.78,142.18,141.7,141.99,5921.0,135.142,135.5233,135.0657,135.3422,5921.0
2020-01-22 10:00:00,142.13,142.4,142.13,142.39,2231.0,135.4756,135.733,135.4756,135.7234,2231.0
2020-01-22 10:05:00,142.37,142.37,142.2,142.2,4737.0,135.7044,135.7044,135.5423,135.5423,4737.0
2020-01-22 10:10:00,142.11,142.11,141.81,141.83,1700.0,135.4565,135.4565,135.1706,135.1897,1700.0
2020-01-22 10:15:00,141.84,141.99,141.79,141.95,5738.0,135.1992,135.3422,135.1515,135.304,5738.0
2020-01-22 10:20:00,141.95,141.97,141.77,141.77,928.0,135.304,135.3231,135.1325,135.1325,928.0
2020-01-22 10:25:00,141.73,141.78,141.51,141.55,2202.0,135.0943,135.142,134.8846,134.9228,2202.0
2020-01-22 10:30:00,141.56,141.9,141.56,141.9,6955.0,134.9323,135.2564,134.9323,135.2564,6955.0
2020-01-22 10:35:00,141.84,141.9,141.71,141.89,29603.0,135.1992,135.2564,135.0753,135.2468,29603.0
2020-01-22 10:40:00,141.92,142.19,141.9,142.06,4292.0,135.2754,135.5328,135.2564,135.4089,4292.0
2020-01-22 10:45:00,142.03,142.06,141.93,141.93,1814.0,135.3803,135.4089,135.285,135.285,1814.0
2020-01-22 10:50:00,141.86,141.86,141.68,141.68,3410.0,135.2182,135.2182,135.0467,135.0467,3410.0
2020-01-22 10:55:00,141.66,141.77,141.58,141.58,3048.0,135.0276,135.1325,134.9514,134.9514,3048.0
2020-01-22 11:00:00,141.56,141.62,141.46,141.55,2746.0,134.9323,134.9895,134.837,134.9228,2746.0
2020-01-22 11:05:00,141.51,141.63,141.49,141.62,2597.0,134.8846,134.999,134.8656,134.9895,2597.0
2020-01-22 11:10:00,141.6,141.66,141.31,141.31,3000.0,134.9704,135.0276,134.694,134.694,3000.0
2020-01-22 11:15:00,141.34,141.36,141.16,141.17,3600.0,134.7226,134.7417,134.551,134.5606,3600.0
2020-01-22 11:20:00,141.16,141.27,141.16,141.26,3129.0,134.551,134.6559,134.551,134.6463,3129.0
2020-01-22 11:25:00,141.29,141.33,141.14,141.14,2300.0,134.6749,134.7131,134.532,134.532,2300.0
2020-01-22 11:30:00,141.15,141.23,141.15,141.16,3033.0,134.5415,134.6177,134.5415,134.551,3033.0
2020-01-22 11:35:00,141.13,141.13,140.96,140.96,1600.0,134.5224,134.5224,134.3604,134.3604,1600.0
2020-01-22 11:40:00,140.96,141.09,140.96,141.01,4549.0,134.3604,134.4843,134.3604,134.408,4549.0
2020-01-22 11:45:00,141.03,141.03,140.82,140.96,6365.0,134.4271,134.4271,134.2269,134.3604,6365.0
2020-01-22 11:50:00,140.92,141.0,140.89,140.95,3340.0,134.3223,134.3985,134.2937,134.3509,3340.0
2020-01-22 11:55:00,140.95,140.99,140.9,140.9,1879.0,134.3509,134.389,134.3032,134.3032,1879.0
2020-01-22 12:00:00,140.94,141.11,140.94,141.11,2859.0,134.3413,134.5034,134.3413,134.5034,2859.0
2020-01-22 12:05:00,141.17,141.32,141.14,141.28,2551.0,134.5606,134.7035,134.532,134.6654,2551.0
2020-01-22 12:10:00,141.28,141.28,141.16,141.16,1476.0,134.6654,134.6654,134.551,134.551,1476.0
2020-01-22 12:15:00,141.15,141.23,141.07,141.07,2625.0,134.5415,134.6177,134.4652,134.4652,2625.0
2020-01-22 12:20:00,141.01,141.08,140.99,141.03,2000.0,134.408,134.4748,134.389,134.4271,2000.0
2020-01-22 12:25:00,141.03,141.17,140.82,140.95,3701.0,134.4271,134.5606,134.2269,134.3509,3701.0
2020-01-22 12:30:00,140.91,141.09,140.91,141.09,1956.0,134.3127,134.4843,134.3127,134.4843,1956.0
2020-01-22 12:35:00,141.06,141.07,140.92,141.03,1925.0,134.4557,134.4652,134.3223,134.4271,1925.0
2020-01-22 12:40:00,141.03,141.15,141.03,141.1,1476.0,134.4271,134.5415,134.4271,134.4938,1476.0
2020-01-22 12:45:00,141.13,141.28,141.09,141.2,3301.0,134.5224,134.6654,134.4843,134.5891,3301.0
2020-01-22 12:50:00,141.17,141.23,141.08,141.21,6115.0,134.5606,134.6177,134.4748,134.5987,6115.0
2020-01-22 12:55:00,141.19,141.2,141.14,141.17,1900.0,134.5796,134.5891,134.532,134.5606,1900.0
2020-01-22 13:00:00,141.15,141.21,141.14,141.17,3401.0,134.5415,134.5987,134.532,134.5606,3401.0
2020-01-22 13:05:00,141.2,141.26,141.17,141.24,1300.0,134.5891,134.6463,134.5606,134.6273,1300.0
2020-01-22 13:10:00,141.25,141.25,141.14,141.18,2443.0,134.6368,134.6368,134.532,134.5701,2443.0
2020-01-22 13:15:00,141.14,141.15,141.11,141.15,1000.0,134.532,134.5415,134.5034,134.5415,1000.0
2020-01-22 13:20:00,141.15,141.32,141.15,141.32,2500.0,134.5415,134.7035,134.5415,134.7035,2500.0
2020-01-22 13:25:00,141.37,141.41,141.37,141.4,1500.0,134.7512,134.7893,134.7512,134.7798,1500.0
2020-01-22 13:30:00,141.36,141.39,141.35,141.36,1200.0,134.7417,134.7703,134.7321,134.7417,1200.0
2020-01-22 13:35:00,141.38,141.45,141.35,141.35,2400.0,134.7607,134.8274,134.7321,134.7321,2400.0
2020-01-22 13:40:00,141.29,141.37,141.26,141.27,3285.0,134.6749,134.7512,134.6463,134.6559,3285.0
2020-01-22 13:45:00,141.23,141.35,141.23,141.3,3101.0,134.6177,134.7321,134.6177,134.6845,3101.0
2020-01-22 13:50:00,141.28,141.28,141.08,141.09,1682.0,134.6654,134.6654,134.4748,134.4843,1682.0
2020-01-22 13:55:00,141.05,141.07,140.92,140.94,6964.0,134.4462,134.4652,134.3223,134.3413,6964.0
2020-01-22 14:00:00,140.97,141.06,140.96,141.06,2624.0,134.3699,134.4557,134.3604,134.4557,2624.0
2020-01-22 14:05:00,141.11,141.11,141.02,141.03,2305.0,134.5034,134.5034,134.4176,134.4271,2305.0
2020-01-22 14:10:00,141.06,141.21,140.99,141.21,3081.0,134.4557,134.5987,134.389,134.5987,3081.0
2020-01-22 14:15:00,141.19,141.28,141.19,141.19,3399.0,134.5796,134.6654,134.5796,134.5796,3399.0
2020-01-22 14:20:00,141.19,141.29,141.17,141.28,1205.0,134.5796,134.6749,134.5606,134.6654,1205.0
2020-01-22 14:25:00,141.31,141.31,141.2,141.2,800.0,134.694,134.694,134.5891,134.5891,800.0
2020-01-22 14:30:00,141.19,141.23,141.15,141.22,3368.0,134.5796,134.6177,134.5415,134.6082,3368.0
2020-01-22 14:35:00,141.27,141.27,141.21,141.23,1425.0,134.6559,134.6559,134.5987,134.6177,1425.0
2020-01-22 14:40:00,141.25,141.25,141.18,141.18,800.0,134.6368,134.6368,134.5701,134.5701,800.0
2020-01-22 14:45:00,141.19,141.26,141.16,141.2,2206.0,134.5796,134.6463,134.551,134.5891,2206.0
2020-01-22 14:50:00,141.22,141.36,141.17,141.35,1911.0,134.6082,134.7417,134.5606,134.7321,1911.0
2020-01-22 14:55:00,141.39,141.45,141.37,141.43,2000.0,134.7703,134.8274,134.7512,134.8084,2000.0
2020-01-22 15:00:00,141.41,141.48,141.38,141.4,3125.0,134.7893,134.856,134.7607,134.7798,3125.0
2020-01-22 15:05:00,141.42,141.47,141.37,141.46,1000.0,134.7988,134.8465,134.7512,134.837,1000.0
2020-01-22 15:10:00,141.45,141.6,141.45,141.54,5150.0,134.8274,134.9704,134.8274,134.9132,5150.0
2020-01-22 15:15:00,141.5,141.51,141.35,141.47,4841.0,134.8751,134.8846,134.7321,134.8465,4841.0
2020-01-22 15:20:00,141.44,141.47,141.4,141.46,4316.0,134.8179,134.8465,134.7798,134.837,4316.0
2020-01-22 15:25:00,141.46,141.7,141.46,141.66,10347.0,134.837,135.0657,134.837,135.0276,10347.0
2020-01-22 15:30:00,141.68,141.82,141.65,141.81,15978.0,135.0467,135.1801,135.0181,135.1706,15978.0
2020-01-22 15:35:00,141.81,141.84,141.6,141.6,14504.0,135.1706,135.1992,134.9704,134.9704,14504.0
2020-01-22 15:40:00,141.58,141.58,141.34,141.38,7982.0,134.9514,134.9514,134.7226,134.7607,7982.0
2020-01-22 15:45:00,141.35,141.59,141.34,141.53,10303.0,134.7321,134.9609,134.7226,134.9037,10303.0
2020-01-22 15:50:00,141.58,141.73,141.49,141.67,12554.0,134.9514,135.0943,134.8656,135.0371,12554.0
2020-01-22 15:55:00,141.71,141.85,141.61,141.72,46267.0,135.0753,135.2087,134.98,135.0848,46267.0
2020-01-23 09:30:00,141.19,141.63,140.63,140.99,10002.0,134.5796,134.999,134.0458,134.389,10002.0
2020-01-23 09:35:00,141.53,141.54,141.04,141.5,7971.0,134.9037,134.9132,134.4366,134.8751,7971.0
2020-01-23 09:40:00,141.28,141.28,140.13,140.4,3180.0,134.6654,134.6654,133.5692,133.8266,3180.0
2020-01-23 09:45:00,140.4,140.44,140.3,140.31,907.0,133.8266,133.8647,133.7313,133.7408,907.0
2020-01-23 09:50:00,140.47,140.95,140.47,140.93,3020.0,133.8933,134.3509,133.8933,134.3318,3020.0
2020-01-23 09:55:00,141.02,141.22,140.92,141.22,8814.0,134.4176,134.6082,134.3223,134.6082,8814.0
2020-01-23 10:00:00,141.22,141.23,141.17,141.17,200.0,134.6082,134.6177,134.5606,134.5606,200.0
2020-01-23 10:05:00,141.28,141.61,141.28,141.4,2803.0,134.6654,134.98,134.6654,134.7798,2803.0
2020-01-23 10:10:00,141.38,141.49,141.38,141.49,1432.0,134.7607,134.8656,134.7607,134.8656,1432.0
2020-01-23 10:15:00,141.46,141.46,141.36,141.36,500.0,134.837,134.837,134.7417,134.7417,500.0
2020-01-23 10:20:00,141.44,141.44,141.4,141.43,331.0,134.8179,134.8179,134.7798,134.8084,331.0
2020-01-23 10:25:00,141.47,141.51,141.45,141.45,1000.0,134.8465,134.8846,134.8274,134.8274,1000.0
2020-01-23 10:30:00,141.56,141.62,141.4,141.62,10905.0,134.9323,134.9895,134.7798,134.9895,10905.0
2020-01-23 10:35:00,141.55,141.55,141.45,141.47,900.0,134.9228,134.9228,134.8274,134.8465,900.0
2020-01-23 10:40:00,141.51,141.82,141.49,141.82,8725.0,134.8846,135.1801,134.8656,135.1801,8725.0
2020-01-23 10:45:00,141.81,141.81,141.41,141.54,7396.0,135.1706,135.1706,134.7893,134.9132,7396.0
2020-01-23 10:50:00,141.59,141.82,141.59,141.77,1471.0,134.9609,135.1801,134.9609,135.1325,1471.0
2020-01-23 10:55:00,141.74,142.21,141.74,142.01,14463.0,135.1039,135.5519,135.1039,135.3612,14463.0
2020-01-23 11:00:00,142.14,142.19,141.86,141.99,6087.0,135.4851,135.5328,135.2182,135.3422,6087.0
2020-01-23 11:05:00,141.99,142.07,141.91,141.91,2200.0,135.3422,135.4184,135.2659,135.2659,2200.0
2020-01-23 11:10:00,141.95,142.11,141.92,141.92,2525.0,135.304,135.4565,135.2754,135.2754,2525.0
2020-01-23 11:15:00,141.96,142.11,141.81,142.01,6422.0,135.3136,135.4565,135.1706,135.3612,6422.0
2020-01-23 11:20:00,142.07,142.07,141.89,141.92,2306.0,135.4184,135.4184,135.2468,135.2754,2306.0
2020-01-23 11:25:00,141.94,141.95,141.87,141.87,1200.0,135.2945,135.304,135.2278,135.2278,1200.0
2020-01-23 11:30:00,141.85,141.85,141.75,141.77,740.0,135.2087,135.2087,135.1134,135.1325,740.0
2020-01-23 11:35:00,141.68,141.97,141.67,141.97,1691.0,135.0467,135.3231,135.0371,135.3231,1691.0
2020-01-23 11:40:00,141.97,141.98,141.94,141.96,948.0,135.3231,135.3326,135.2945,135.3136,948.0
2020-01-23 11:45:00,141.98,142.02,141.81,141.89,4989.0,135.3326,135.3708,135.1706,135.2468,4989.0
2020-01-23 11:50:00,141.85,141.85,141.75,141.81,1100.0,135.2087,135.2087,135.1134,135.1706,1100.0
2020-01-23 11:55:00,141.81,141.91,141.81,141.9,1700.0,135.1706,135.2659,135.1706,135.2564,1700.0
2020-01-23 12:00:00,141.94,141.95,141.87,141.87,900.0,135.2945,135.304,135.2278,135.2278,900.0
2020-01-23 12:05:00,141.96,142.0,141.96,142.0,200.0,135.3136,135.3517,135.3136,135.3517,200.0
2020-01-23 12:10:00,142.03,142.2,142.01,142.11,5615.0,135.3803,135.5423,135.3612,135.4565,5615.0
2020-01-23 12:15:00,142.1,142.12,141.98,142.06,2429.0,135.447,135.4661,135.3326,135.4089,2429.0
2020-01-23 12:20:00,142.07,142.12,142.0,142.05,863.0,135.4184,135.4661,135.3517,135.3994,863.0
2020-01-23 12:25:00,142.02,142.06,141.95,142.06,874.0,135.3708,135.4089,135.304,135.4089,874.0
2020-01-23 12:30:00,142.01,142.03,141.93,142.03,1700.0,135.3612,135.3803,135.285,135.3803,1700.0
2020-01-23 12:35:00,142.06,142.06,142.0,142.0,400.0,135.4089,135.4089,135.3517,135.3517,400.0
2020-01-23 12:40:00,141.95,141.99,141.91,141.99,983.0,135.304,135.3422,135.2659,135.3422,983.0
2020-01-23 12:45:00,142.01,142.03,141.99,141.99,1292.0,135.3612,135.3803,135.3422,135.3422,1292.0
2020-01-23 12:50:00,142.03,142.03,141.98,141.99,400.0,135.3803,135.3803,135.3326,135.3422,400.0
2020-01-23 12:55:00,141.99,142.05,141.94,141.98,4334.0,135.3422,135.3994,135.2945,135.3326,4334.0
2020-01-23 13:00:00,142.01,142.02,141.99,142.0,1059.0,135.3612,135.3708,135.3422,135.3517,1059.0
2020-01-23 13:05:00,142.0,142.04,141.97,141.97,3368.0,135.3517,135.3898,135.3231,135.3231,3368.0
2020-01-23 13:10:00,142.0,142.05,142.0,142.05,8128.0,135.3517,135.3994,135.3517,135.3994,8128.0
2020-01-23 13:15:00,142.11,142.11,141.96,141.96,1800.0,135.4565,135.4565,135.3136,135.3136,1800.0
2020-01-23 13:20:00,142.0,142.12,141.96,142.01,2864.0,135.3517,135.4661,135.3136,135.3612,2864.0
2020-01-23 13:25:00,142.06,142.06,141.97,141.97,300.0,135.4089,135.4089,135.3231,135.3231,300.0
2020-01-23 13:30:00,141.91,142.0,141.82,141.82,887.0,135.2659,135.3517,135.1801,135.1801,887.0
2020-01-23 13:35:00,141.77,141.77,141.74,141.74,400.0,135.1325,135.1325,135.1039,135.1039,400.0
2020-01-23 13:40:00,141.75,141.87,141.72,141.77,2701.0,135.1134,135.2278,135.0848,135.1325,2701.0
2020-01-23 13:45:00,141.77,141.92,141.77,141.79,1800.0,135.1325,135.2754,135.1325,135.1515,1800.0
2020-01-23 13:50:00,141.84,141.87,141.76,141.76,1522.0,135.1992,135.2278,135.1229,135.1229,1522.0
2020-01-23 13:55:00,141.75,141.79,141.67,141.78,1413.0,135.1134,135.1515,135.0371,135.142,1413.0
2020-01-23 14:00:00,141.8,141.94,141.8,141.87,1400.0,135.1611,135.2945,135.1611,135.2278,1400.0
2020-01-23 14:05:00,141.84,141.85,141.76,141.81,1225.0,135.1992,135.2087,135.1229,135.1706,1225.0
2020-01-23 14:10:00,141.83,141.95,141.81,141.92,1000.0,135.1897,135.304,135.1706,135.2754,1000.0
2020-01-23 14:15:00,141.94,142.08,141.92,142.08,1618.0,135.2945,135.4279,135.2754,135.4279,1618.0
2020-01-23 14:20:00,142.07,142.17,142.07,142.15,1300.0,135.4184,135.5137,135.4184,135.4947,1300.0
2020-01-23 14:25:00,142.17,142.17,142.0,142.09,1259.0,135.5137,135.5137,135.3517,135.4375,1259.0
2020-01-23 14:30:00,142.09,142.17,142.08,142.14,1885.0,135.4375,135.5137,135.4279,135.4851,1885.0
2020-01-23 14:35:00,142.15,142.23,142.14,142.19,2805.0,135.4947,135.5709,135.4851,135.5328,2805.0
2020-01-23 14:40:00,142.21,142.23,142.12,142.12,2204.0,135.5519,135.5709,135.4661,135.4661,2204.0
2020-01-23 14:45:00,142.1,142.15,142.05,142.09,2325.0,135.447,135.4947,135.3994,135.4375,2325.0
2020-01-23 14:50:00,142.06,142.28,142.04,142.18,4825.0,135.4089,135.6186,135.3898,135.5233,4825.0
2020-01-23 14:55:00,142.11,142.39,142.11,142.39,2612.0,135.4565,135.7234,135.4565,135.7234,2612.0
2020-01-23 15:00:00,142.39,142.39,142.23,142.28,1986.0,135.7234,135.7234,135.5709,135.6186,1986.0
2020-01-23 15:05:00,142.19,142.29,142.14,142.29,3014.0,135.5328,135.6281,135.4851,135.6281,3014.0
2020-01-23 15:10:00,142.25,142.36,142.2,142.36,2533.0,135.59,135.6948,135.5423,135.6948,2533.0
2020-01-23 15:15:00,142.33,142.34,142.23,142.27,2758.0,135.6662,135.6758,135.5709,135.6091,2758.0
2020-01-23 15:20:00,142.3,142.51,142.3,142.49,5889.0,135.6376,135.8378,135.6376,135.8188,5889.0
2020-01-23 15:25:00,142.49,142.61,142.46,142.56,2747.0,135.8188,135.9331,135.7902,135.8855,2747.0
2020-01-23 15:30:00,142.53,142.64,142.46,142.57,6136.0,135.8569,135.9617,135.7902,135.895,6136.0
2020-01-23 15:35:00,142.55,142.7,142.55,142.69,4130.0,135.8759,136.0189,135.8759,136.0094,4130.0
2020-01-23 15:40:00,142.69,142.69,142.49,142.56,9120.0,136.0094,136.0094,135.8188,135.8855,9120.0
2020-01-23 15:45:00,142.57,142.63,142.56,142.58,4540.0,135.895,135.9522,135.8855,135.9045,4540.0
2020-01-23 15:50:00,142.58,142.71,142.51,142.67,19530.0,135.9045,136.0284,135.8378,135.9903,19530.0
2020-01-23 15:55:00,142.68,142.8,142.54,142.61,48794.0,135.9999,136.1142,135.8664,135.9331,48794.0
2020-01-24 09:30:00,142.65,142.67,142.32,142.51,5599.0,135.9713,135.9903,135.6567,135.8378,5599.0
2020-01-24 09:35:00,142.42,142.76,142.42,142.76,617.0,135.752,136.0761,135.752,136.0761,617.0
2020-01-24 09:40:00,142.6,142.78,142.6,142.63,511.0,135.9236,136.0952,135.9236,135.9522,511.0
2020-01-24 09:45:00,142.36,142.36,141.3,141.3,30926.0,135.6948,135.6948,134.6845,134.6845,30926.0
2020-01-24 09:50:00,141.44,141.95,141.44,141.8,5254.0,134.8179,135.304,134.8179,135.1611,5254.0
2020-01-24 09:55:00,141.77,141.98,141.77,141.98,2230.0,135.1325,135.3326,135.1325,135.3326,2230.0
2020-01-24 10:00:00,142.02,142.1,141.79,141.84,3350.0,135.3708,135.447,135.1515,135.1992,3350.0
2020-01-24 10:05:00,141.9,141.9,141.67,141.72,3325.0,135.2564,135.2564,135.0371,135.0848,3325.0
2020-01-24 10:10:00,141.75,141.9,141.61,141.77,3894.0,135.1134,135.2564,134.98,135.1325,3894.0
2020-01-24 10:15:00,141.74,141.85,141.59,141.85,1150.0,135.1039,135.2087,134.9609,135.2087,1150.0
2020-01-24 10:20:00,141.89,141.92,141.79,141.8,600.0,135.2468,135.2754,135.1515,135.1611,600.0
2020-01-24 10:25:00,141.71,141.72,141.51,141.51,1800.0,135.0753,135.0848,134.8846,134.8846,1800.0
2020-01-24 10:30:00,141.51,141.58,141.37,141.44,1911.0,134.8846,134.9514,134.7512,134.8179,1911.0
2020-01-24 10:35:00,141.38,141.48,141.25,141.41,1866.0,134.7607,134.856,134.6368,134.7893,1866.0
2020-01-24 10:40:00,141.4,141.4,141.15,141.24,1598.0,134.7798,134.7798,134.5415,134.6273,1598.0
2020-01-24 10:45:00,141.32,141.32,141.15,141.2,800.0,134.7035,134.7035,134.5415,134.5891,800.0
2020-01-24 10:50:00,141.22,141.22,141.13,141.2,803.0,134.6082,134.6082,134.5224,134.5891,803.0
2020-01-24 10:55:00,141.15,141.18,140.91,140.95,825.0,134.5415,134.5701,134.3127,134.3509,825.0
2020-01-24 11:00:00,140.98,140.98,140.78,140.78,5275.0,134.3794,134.3794,134.1888,134.1888,5275.0
2020-01-24 11:05:00,140.78,140.96,140.77,140.9,2571.0,134.1888,134.3604,134.1793,134.3032,2571.0
2020-01-24 11:10:00,140.87,140.88,140.55,140.76,1905.0,134.2746,134.2841,133.9696,134.1697,1905.0
2020-01-24 11:15:00,140.87,140.87,140.71,140.77,1500.0,134.2746,134.2746,134.1221,134.1793,1500.0
2020-01-24 11:20:00,140.82,140.92,140.76,140.77,1603.0,134.2269,134.3223,134.1697,134.1793,1603.0
2020-01-24 11:25:00,140.77,140.95,140.76,140.95,1800.0,134.1793,134.3509,134.1697,134.3509,1800.0
2020-01-24 11:30:00,141.13,141.13,140.94,140.95,1816.0,134.5224,134.5224,134.3413,134.3509,1816.0
2020-01-24 11:35:00,140.99,140.99,140.84,140.84,885.0,134.389,134.389,134.246,134.246,885.0
2020-01-24 11:40:00,140.93,140.93,140.75,140.86,2973.0,134.3318,134.3318,134.1602,134.2651,2973.0
2020-01-24 11:45:00,140.8,140.8,140.63,140.63,8405.0,134.2079,134.2079,134.0458,134.0458,8405.0
2020-01-24 11:50:00,140.61,140.64,140.48,140.5,3650.0,134.0268,134.0554,133.9029,133.9219,3650.0
2020-01-24 11:55:00,140.55,140.55,140.4,140.45,1033.0,133.9696,133.9696,133.8266,133.8743,1033.0
2020-01-24 12:00:00,140.42,140.43,140.23,140.26,3820.0,133.8457,133.8552,133.6646,133.6932,3820.0
2020-01-24 12:05:00,140.27,140.27,140.11,140.11,4182.0,133.7027,133.7027,133.5502,133.5502,4182.0
2020-01-24 12:10:00,140.13,140.18,140.03,140.06,2854.0,133.5692,133.6169,133.4739,133.5025,2854.0
2020-01-24 12:15:00,140.01,140.05,139.76,139.93,6009.0,133.4549,133.493,133.2166,133.3786,6009.0
2020-01-24 12:20:00,139.91,139.92,139.8,139.81,600.0,133.3595,133.3691,133.2547,133.2642,600.0
2020-01-24 12:25:00,139.81,139.85,139.61,139.74,2211.0,133.2642,133.3024,133.0736,133.1975,2211.0
2020-01-24 12:30:00,139.71,139.92,139.68,139.86,1829.0,133.1689,133.3691,133.1403,133.3119,1829.0
2020-01-24 12:35:00,139.74,139.86,139.69,139.71,3644.0,133.1975,133.3119,133.1498,133.1689,3644.0
2020-01-24 12:40:00,139.75,139.97,139.75,139.97,2078.0,133.207,133.4167,133.207,133.4167,2078.0
2020-01-24 12:45:00,139.85,139.87,139.77,139.8,2198.0,133.3024,133.3214,133.2261,133.2547,2198.0
2020-01-24 12:50:00,139.81,139.97,139.73,139.86,9061.0,133.2642,133.4167,133.188,133.3119,9061.0
2020-01-24 12:55:00,139.82,139.93,139.73,139.88,2701.0,133.2738,133.3786,133.188,133.3309,2701.0
2020-01-24 13:00:00,139.89,139.89,139.62,139.63,1200.0,133.3405,133.3405,133.0831,133.0927,1200.0
2020-01-24 13:05:00,139.64,139.64,139.53,139.53,1700.0,133.1022,133.1022,132.9973,132.9973,1700.0
2020-01-24 13:10:00,139.47,139.5,139.34,139.39,2832.0,132.9401,132.9687,132.8162,132.8639,2832.0
2020-01-24 13:15:00,139.39,139.42,139.32,139.32,2169.0,132.8639,132.8925,132.7972,132.7972,2169.0
2020-01-24 13:20:00,139.34,139.39,139.32,139.37,2600.0,132.8162,132.8639,132.7972,132.8448,2600.0
2020-01-24 13:25:00,139.33,139.34,139.23,139.25,1724.0,132.8067,132.8162,132.7114,132.7304,1724.0
2020-01-24 13:30:00,139.23,139.3,139.18,139.3,2525.0,132.7114,132.7781,132.6637,132.7781,2525.0
2020-01-24 13:35:00,139.26,139.26,139.13,139.13,1855.0,132.74,132.74,132.6161,132.6161,1855.0
2020-01-24 13:40:00,139.12,139.56,139.12,139.55,10348.0,132.6065,133.0259,132.6065,133.0164,10348.0
2020-01-24 13:45:00,139.55,139.62,139.41,139.41,7734.0,133.0164,133.0831,132.883,132.883,7734.0
2020-01-24 13:50:00,139.41,139.52,139.3,139.47,8277.0,132.883,132.9878,132.7781,132.9401,8277.0
2020-01-24 13:55:00,139.44,139.48,139.33,139.44,14046.0,132.9115,132.9497,132.8067,132.9115,14046.0
2020-01-24 14:00:00,139.44,139.49,139.33,139.41,3077.0,132.9115,132.9592,132.8067,132.883,3077.0
2020-01-24 14:05:00,139.49,139.67,139.45,139.67,2078.0,132.9592,133.1308,132.9211,133.1308,2078.0
2020-01-24 14:10:00,139.68,139.74,139.57,139.57,7802.0,133.1403,133.1975,133.0355,133.0355,7802.0
2020-01-24 14:15:00,139.61,139.61,139.53,139.55,2700.0,133.0736,133.0736,132.9973,133.0164,2700.0
2020-01-24 14:20:00,139.52,139.52,139.31,139.37,2477.0,132.9878,132.9878,132.7876,132.8448,2477.0
2020-01-24 14:25:00,139.35,139.49,139.33,139.36,5139.0,132.8258,132.9592,132.8067,132.8353,5139.0
2020-01-24 14:30:00,139.37,139.52,139.37,139.47,3019.0,132.8448,132.9878,132.8448,132.9401,3019.0
2020-01-24 14:35:00,139.54,139.54,139.34,139.39,3730.0,133.0069,133.0069,132.8162,132.8639,3730.0
2020-01-24 14:40:00,139.42,139.7,139.42,139.66,12802.0,132.8925,133.1594,132.8925,133.1212,12802.0
2020-01-24 14:45:00,139.63,140.17,139.63,140.17,15621.0,133.0927,133.6074,133.0927,133.6074,15621.0
2020-01-24 14:50:00,140.2,140.21,139.96,140.21,9201.0,133.636,133.6455,133.4072,133.6455,9201.0
2020-01-24 14:55:00,140.24,140.66,140.24,140.54,9073.0,133.6741,134.0744,133.6741,133.96,9073.0
2020-01-24 15:00:00,140.55,140.65,140.42,140.59,3985.0,133.9696,134.0649,133.8457,134.0077,3985.0
2020-01-24 15:05:00,140.56,140.8,140.56,140.72,7212.0,133.9791,134.2079,133.9791,134.1316,7212.0
2020-01-24 15:10:00,140.75,140.83,140.69,140.83,3631.0,134.1602,134.2365,134.103,134.2365,3631.0
2020-01-24 15:15:00,140.78,140.95,140.78,140.93,2053.0,134.1888,134.3509,134.1888,134.3318,2053.0
2020-01-24 15:20:00,140.96,140.99,140.76,140.81,3301.0,134.3604,134.389,134.1697,134.2174,3301.0
2020-01-24 15:25:00,140.76,140.77,140.64,140.75,4808.0,134.1697,134.1793,134.0554,134.1602,4808.0
2020-01-24 15:30:00,140.75,140.75,140.58,140.59,5336.0,134.1602,134.1602,133.9982,134.0077,5336.0
2020-01-24 15:35:00,140.63,140.7,140.59,140.59,3978.0,134.0458,134.1126,134.0077,134.0077,3978.0
2020-01-24 15:40:00,140.58,140.58,140.39,140.44,5355.0,133.9982,133.9982,133.8171,133.8647,5355.0
2020-01-24 15:45:00,140.44,140.68,140.44,140.68,8416.0,133.8647,134.0935,133.8647,134.0935,8416.0
2020-01-24 15:50:00,140.65,140.77,140.55,140.75,13858.0,134.0649,134.1793,133.9696,134.1602,13858.0
2020-01-24 15:55:00,140.73,140.76,140.45,140.52,37472.0,134.1412,134.1697,133.8743,133.941,37472.0
2020-01-27 09:30:00,139.19,139.97,139.07,139.15,7101.0,132.6733,133.4167,132.5589,132.6351,7101.0
2020-01-27 09:35:00,139.49,139.75,139.26,139.4,700.0,132.9592,133.207,132.74,132.8734,700.0
2020-01-27 09:40:00,139.44,140.42,139.44,140.42,3300.0,132.9115,133.8457,132.9115,133.8457,3300.0
2020-01-27 09:45:00,140.3,140.56,140.3,140.42,2900.0,133.7313,133.9791,133.7313,133.8457,2900.0
2020-01-27 09:50:00,140.43,140.72,140.23,140.42,4412.0,133.8552,134.1316,133.6646,133.8457,4412.0
2020-01-27 09:55:00,140.31,140.37,140.16,140.37,5052.0,133.7408,133.798,133.5978,133.798,5052.0
2020-01-27 10:00:00,140.3,140.4,140.17,140.34,3280.0,133.7313,133.8266,133.6074,133.7694,3280.0
2020-01-27 10:05:00,140.26,140.37,140.19,140.37,21108.0,133.6932,133.798,133.6264,133.798,21108.0
2020-01-27 10:10:00,140.3,140.3,140.22,140.23,1408.0,133.7313,133.7313,133.655,133.6646,1408.0
2020-01-27 10:15:00,140.32,140.32,139.87,139.87,1804.0,133.7503,133.7503,133.3214,133.3214,1804.0
2020-01-27 10:20:00,139.79,140.01,139.71,140.0,1746.0,133.2452,133.4549,133.1689,133.4453,1746.0
2020-01-27 10:25:00,140.08,140.09,139.95,139.95,2307.0,133.5216,133.5311,133.3977,133.3977,2307.0
2020-01-27 10:30:00,139.94,140.15,139.87,140.14,5703.0,133.3881,133.5883,133.3214,133.5788,5703.0
2020-01-27 10:35:00,140.09,140.47,140.09,140.47,1830.0,133.5311,133.8933,133.5311,133.8933,1830.0
2020-01-27 10:40:00,140.52,140.52,140.26,140.52,2500.0,133.941,133.941,133.6932,133.941,2500.0
2020-01-27 10:45:00,140.57,140.94,140.57,140.86,4158.0,133.9886,134.3413,133.9886,134.2651,4158.0
2020-01-27 10:50:00,140.89,140.91,140.82,140.89,700.0,134.2937,134.3127,134.2269,134.2937,700.0
2020-01-27 10:55:00,140.87,141.04,140.87,141.04,1190.0,134.2746,134.4366,134.2746,134.4366,1190.0
2020-01-27 11:00:00,141.08,141.1,140.93,141.08,4878.0,134.4748,134.4938,134.3318,134.4748,4878.0
2020-01-27 11:05:00,141.04,141.04,140.86,140.93,3100.0,134.4366,134.4366,134.2651,134.3318,3100.0
2020-01-27 11:10:00,140.95,140.97,140.86,140.96,3391.0,134.3509,134.3699,134.2651,134.3604,3391.0
2020-01-27 11:15:00,140.93,140.93,140.7,140.8,2600.0,134.3318,134.3318,134.1126,134.2079,2600.0
2020-01-27 11:20:00,140.75,141.17,140.75,141.11,3402.0,134.1602,134.5606,134.1602,134.5034,3402.0
2020-01-27 11:25:00,141.16,141.48,141.11,141.4,6879.0,134.551,134.856,134.5034,134.7798,6879.0
2020-01-27 11:30:00,141.43,141.48,141.27,141.48,2630.0,134.8084,134.856,134.6559,134.856,2630.0
2020-01-27 11:35:00,141.53,141.77,141.53,141.68,3489.0,134.9037,135.1325,134.9037,135.0467,3489.0
2020-01-27 11:40:00,141.62,141.62,141.48,141.48,3907.0,134.9895,134.9895,134.856,134.856,3907.0
2020-01-27 11:45:00,141.46,141.51,141.22,141.23,4701.0,134.837,134.8846,134.6082,134.6177,4701.0
2020-01-27 11:50:00,141.22,141.41,141.16,141.35,3872.0,134.6082,134.7893,134.551,134.7321,3872.0
2020-01-27 11:55:00,141.31,141.39,141.27,141.36,4109.0,134.694,134.7703,134.6559,134.7417,4109.0
2020-01-27 12:00:00,141.36,141.38,141.25,141.29,4543.0,134.7417,134.7607,134.6368,134.6749,4543.0
2020-01-27 12:05:00,141.28,141.38,141.23,141.23,3616.0,134.6654,134.7607,134.6177,134.6177,3616.0
2020-01-27 12:10:00,141.2,141.21,140.93,140.99,3750.0,134.5891,134.5987,134.3318,134.389,3750.0
2020-01-27 12:15:00,140.99,141.02,140.86,140.91,3800.0,134.389,134.4176,134.2651,134.3127,3800.0
2020-01-27 12:20:00,140.94,140.98,140.78,140.8,4196.0,134.3413,134.3794,134.1888,134.2079,4196.0
2020-01-27 12:25:00,140.8,140.8,140.55,140.7,3160.0,134.2079,134.2079,133.9696,134.1126,3160.0
2020-01-27 12:30:00,140.73,140.74,140.66,140.72,2900.0,134.1412,134.1507,134.0744,134.1316,2900.0
2020-01-27 12:35:00,140.67,140.72,140.6,140.68,3089.0,134.084,134.1316,134.0172,134.0935,3089.0
2020-01-27 12:40:00,140.67,140.72,140.62,140.66,4657.0,134.084,134.1316,134.0363,134.0744,4657.0
2020-01-27 12:45:00,140.69,140.76,140.63,140.65,3500.0,134.103,134.1697,134.0458,134.0649,3500.0
2020-01-27 12:50:00,140.68,140.68,140.43,140.51,1816.0,134.0935,134.0935,133.8552,133.9315,1816.0
2020-01-27 12:55:00,140.49,140.61,140.44,140.61,2700.0,133.9124,134.0268,133.8647,134.0268,2700.0
2020-01-27 13:00:00,140.6,140.65,140.55,140.55,2207.0,134.0172,134.0649,133.9696,133.9696,2207.0
2020-01-27 13:05:00,140.5,140.53,140.43,140.5,1784.0,133.9219,133.9505,133.8552,133.9219,1784.0
2020-01-27 13:10:00,140.49,140.51,140.45,140.47,1944.0,133.9124,133.9315,133.8743,133.8933,1944.0
2020-01-27 13:15:00,140.5,140.53,140.48,140.5,4200.0,133.9219,133.9505,133.9029,133.9219,4200.0
2020-01-27 13:20:00,140.5,140.55,140.44,140.45,2108.0,133.9219,133.9696,133.8647,133.8743,2108.0
2020-01-27 13:25:00,140.47,140.52,140.46,140.5,1900.0,133.8933,133.941,133.8838,133.9219,1900.0
2020-01-27 13:30:00,140.51,140.52,140.46,140.5,1500.0,133.9315,133.941,133.8838,133.9219,1500.0
2020-01-27 13:35:00,140.5,140.57,140.49,140.57,3231.0,133.9219,133.9886,133.9124,133.9886,3231.0
2020-01-27 13:40:00,140.56,140.56,140.49,140.5,2000.0,133.9791,133.9791,133.9124,133.9219,2000.0
2020-01-27 13:45:00,140.5,140.5,140.41,140.43,2357.0,133.9219,133.9219,133.8361,133.8552,2357.0
2020-01-27 13:50:00,140.42,140.42,140.35,140.38,400.0,133.8457,133.8457,133.7789,133.8075,400.0
2020-01-27 13:55:00,140.39,140.44,140.33,140.38,3708.0,133.8171,133.8647,133.7599,133.8075,3708.0
2020-01-27 14:00:00,140.36,140.37,140.31,140.32,3161.0,133.7885,133.798,133.7408,133.7503,3161.0
2020-01-27 14:05:00,140.33,140.4,140.33,140.36,2525.0,133.7599,133.8266,133.7599,133.7885,2525.0
2020-01-27 14:10:00,140.37,140.37,140.31,140.35,2309.0,133.798,133.798,133.7408,133.7789,2309.0
2020-01-27 14:15:00,140.35,140.39,140.33,140.37,1505.0,133.7789,133.8171,133.7599,133.798,1505.0
2020-01-27 14:20:00,140.37,140.37,140.24,140.28,3625.0,133.798,133.798,133.6741,133.7122,3625.0
2020-01-27 14:25:00,140.28,140.31,140.22,140.26,4112.0,133.7122,133.7408,133.655,133.6932,4112.0
2020-01-27 14:30:00,140.26,140.26,139.93,139.93,5100.0,133.6932,133.6932,133.3786,133.3786,5100.0
2020-01-27 14:35:00,139.97,139.97,139.76,139.81,3410.0,133.4167,133.4167,133.2166,133.2642,3410.0
2020-01-27 14:40:00,139.84,139.85,139.75,139.78,12174.0,133.2928,133.3024,133.207,133.2356,12174.0
2020-01-27 14:45:00,139.78,139.82,139.73,139.75,6815.0,133.2356,133.2738,133.188,133.207,6815.0
2020-01-27 14:50:00,139.7,139.85,139.62,139.7,30341.0,133.1594,133.3024,133.0831,133.1594,30341.0
2020-01-27 14:55:00,139.7,139.77,139.61,139.66,7400.0,133.1594,133.2261,133.0736,133.1212,7400.0
2020-01-27 15:00:00,139.67,139.68,139.58,139.6,6553.0,133.1308,133.1403,133.045,133.0641,6553.0
2020-01-27 15:05:00,139.59,139.6,139.51,139.55,48395.0,133.0545,133.0641,132.9783,133.0164,48395.0
2020-01-27 15:10:00,139.54,139.65,139.28,139.65,7343.0,133.0069,133.1117,132.759,133.1117,7343.0
2020-01-27 15:15:00,139.67,139.76,139.56,139.57,11298.0,133.1308,133.2166,133.0259,133.0355,11298.0
2020-01-27 15:20:00,139.57,139.6,139.49,139.5,22875.0,133.0355,133.0641,132.9592,132.9687,22875.0
2020-01-27 15:25:00,139.51,139.55,139.32,139.32,9129.0,132.9783,133.0164,132.7972,132.7972,9129.0
2020-01-27 15:30:00,139.31,139.37,139.23,139.35,65438.0,132.7876,132.8448,132.7114,132.8258,65438.0
2020-01-27 15:35:00,139.35,139.37,139.23,139.3,8108.0,132.8258,132.8448,132.7114,132.7781,8108.0
2020-01-27 15:40:00,139.32,139.48,139.25,139.4,9918.0,132.7972,132.9497,132.7304,132.8734,9918.0
2020-01-27 15:45:00,139.39,139.4,139.18,139.29,31245.0,132.8639,132.8734,132.6637,132.7686,31245.0
2020-01-27 15:50:00,139.31,139.35,138.96,138.98,96549.0,132.7876,132.8258,132.454,132.4731,96549.0
2020-01-27 15:55:00,138.98,139.04,138.63,138.88,100263.0,132.4731,132.5303,132.1395,132.3778,100263.0
2020-01-28 09:30:00,139.6,139.8,138.94,139.8,5988.0,133.0641,133.2547,132.435,133.2547,5988.0
2020-01-28 09:35:00,139.52,139.6,139.22,139.53,3739.0,132.9878,133.0641,132.7018,132.9973,3739.0
2020-01-28 09:40:00,139.53,139.7,138.82,138.82,16411.0,132.9973,133.1594,132.3206,132.3206,16411.0
2020-01-28 09:45:00,138.94,138.94,138.32,138.37,12077.0,132.435,132.435,131.844,131.8916,12077.0
2020-01-28 09:50:00,138.38,138.41,138.06,138.23,8927.0,131.9012,131.9298,131.5962,131.7582,8927.0
2020-01-28 09:55:00,138.22,138.61,138.18,138.6,3770.0,131.7487,132.1204,131.7105,132.1109,3770.0
2020-01-28 10:00:00,138.66,138.76,138.22,138.46,4491.0,132.1681,132.2634,131.7487,131.9774,4491.0
2020-01-28 10:05:00,138.44,139.1,138.44,139.02,4500.0,131.9584,132.5875,131.9584,132.5112,4500.0
2020-01-28 10:10:00,139.13,139.37,139.02,139.28,5943.0,132.6161,132.8448,132.5112,132.759,5943.0
2020-01-28 10:15:00,139.33,139.62,139.22,139.62,3761.0,132.8067,133.0831,132.7018,133.0831,3761.0
2020-01-28 10:20:00,139.55,139.6,139.5,139.55,1000.0,133.0164,133.0641,132.9687,133.0164,1000.0
2020-01-28 10:25:00,139.59,139.78,139.47,139.61,10071.0,133.0545,133.2356,132.9401,133.0736,10071.0
2020-01-28 10:30:00,139.58,139.81,139.52,139.79,3925.0,133.045,133.2642,132.9878,133.2452,3925.0
2020-01-28 10:35:00,139.77,140.02,139.77,139.88,4310.0,133.2261,133.4644,133.2261,133.3309,4310.0
2020-01-28 10:40:00,139.94,139.96,139.79,139.84,4651.0,133.3881,133.4072,133.2452,133.2928,4651.0
2020-01-28 10:45:00,139.88,139.89,139.66,139.89,10038.0,133.3309,133.3405,133.1212,133.3405,10038.0
2020-01-28 10:50:00,139.84,140.12,139.79,140.11,8285.0,133.2928,133.5597,133.2452,133.5502,8285.0
2020-01-28 10:55:00,140.21,140.27,140.12,140.27,3404.0,133.6455,133.7027,133.5597,133.7027,3404.0
2020-01-28 11:00:00,140.25,140.33,140.12,140.32,3179.0,133.6836,133.7599,133.5597,133.7503,3179.0
2020-01-28 11:05:00,140.33,140.4,140.21,140.22,3706.0,133.7599,133.8266,133.6455,133.655,3706.0
2020-01-28 11:10:00,140.22,140.4,140.21,140.37,2110.0,133.655,133.8266,133.6455,133.798,2110.0
2020-01-28 11:15:00,140.41,140.75,140.41,140.64,7466.0,133.8361,134.1602,133.8361,134.0554,7466.0
2020-01-28 11:20:00,140.57,140.69,140.43,140.68,2100.0,133.9886,134.103,133.8552,134.0935,2100.0
2020-01-28 11:25:00,140.69,140.69,140.57,140.58,2477.0,134.103,134.103,133.9886,133.9982,2477.0
2020-01-28 11:30:00,140.56,140.71,140.56,140.58,5100.0,133.9791,134.1221,133.9791,133.9982,5100.0
2020-01-28 11:35:00,140.55,140.72,140.55,140.69,2037.0,133.9696,134.1316,133.9696,134.103,2037.0
2020-01-28 11:40:00,140.64,140.65,140.5,140.5,6538.0,134.0554,134.0649,133.9219,133.9219,6538.0
2020-01-28 11:45:00,140.52,140.52,140.33,140.44,10521.0,133.941,133.941,133.7599,133.8647,10521.0
2020-01-28 11:50:00,140.44,140.55,140.43,140.43,4166.0,133.8647,133.9696,133.8552,133.8552,4166.0
2020-01-28 11:55:00,140.44,140.46,140.33,140.34,2879.0,133.8647,133.8838,133.7599,133.7694,2879.0
2020-01-28 12:00:00,140.33,140.54,140.29,140.53,6267.0,133.7599,133.96,133.7218,133.9505,6267.0
2020-01-28 12:05:00,140.54,140.61,140.5,140.55,2276.0,133.96,134.0268,133.9219,133.9696,2276.0
2020-01-28 12:10:00,140.56,140.6,140.55,140.6,807.0,133.9791,134.0172,133.9696,134.0172,807.0
2020-01-28 12:15:00,140.59,140.97,140.58,140.89,3477.0,134.0077,134.3699,133.9982,134.2937,3477.0
2020-01-28 12:20:00,140.92,140.93,140.85,140.86,2578.0,134.3223,134.3318,134.2555,134.2651,2578.0
2020-01-28 12:25:00,140.84,140.87,140.73,140.81,3726.0,134.246,134.2746,134.1412,134.2174,3726.0
2020-01-28 12:30:00,140.83,140.85,140.76,140.78,2144.0,134.2365,134.2555,134.1697,134.1888,2144.0
2020-01-28 12:35:00,140.8,140.89,140.76,140.85,4301.0,134.2079,134.2937,134.1697,134.2555,4301.0
2020-01-28 12:40:00,140.86,140.91,140.77,140.84,11215.0,134.2651,134.3127,134.1793,134.246,11215.0
2020-01-28 12:45:00,140.86,140.98,140.85,140.93,5314.0,134.2651,134.3794,134.2555,134.3318,5314.0
2020-01-28 12:50:00,140.92,141.07,140.85,141.05,6700.0,134.3223,134.4652,134.2555,134.4462,6700.0
2020-01-28 12:55:00,141.11,141.24,141.07,141.22,7649.0,134.5034,134.6273,134.4652,134.6082,7649.0
2020-01-28 13:00:00,141.2,141.2,141.03,141.09,2800.0,134.5891,134.5891,134.4271,134.4843,2800.0
2020-01-28 13:05:00,141.03,141.08,140.97,141.06,2800.0,134.4271,134.4748,134.3699,134.4557,2800.0
2020-01-28 13:10:00,141.06,141.14,141.04,141.11,5998.0,134.4557,134.532,134.4366,134.5034,5998.0
2020-01-28 13:15:00,141.09,141.21,141.09,141.19,3600.0,134.4843,134.5987,134.4843,134.5796,3600.0
2020-01-28 13:20:00,141.23,141.42,141.21,141.36,3601.0,134.6177,134.7988,134.5987,134.7417,3601.0
2020-01-28 13:25:00,141.32,141.33,141.15,141.18,2472.0,134.7035,134.7131,134.5415,134.5701,2472.0
2020-01-28 13:30:00,141.14,141.31,141.1,141.22,3769.0,134.532,134.694,134.4938,134.6082,3769.0
2020-01-28 13:35:00,141.21,141.24,141.16,141.17,2200.0,134.5987,134.6273,134.551,134.5606,2200.0
2020-01-28 13:40:00,141.19,141.27,141.17,141.27,5094.0,134.5796,134.6559,134.5606,134.6559,5094.0
2020-01-28 13:45:00,141.25,141.28,141.19,141.25,2150.0,134.6368,134.6654,134.5796,134.6368,2150.0
2020-01-28 13:50:00,141.28,141.48,141.28,141.28,6335.0,134.6654,134.856,134.6654,134.6654,6335.0
2020-01-28 13:55:00,141.32,141.32,141.22,141.23,2600.0,134.7035,134.7035,134.6082,134.6177,2600.0
2020-01-28 14:00:00,141.21,141.21,141.06,141.16,4163.0,134.5987,134.5987,134.4557,134.551,4163.0
2020-01-28 14:05:00,141.15,141.21,141.14,141.19,4401.0,134.5415,134.5987,134.532,134.5796,4401.0
2020-01-28 14:10:00,141.2,141.33,141.11,141.28,2801.0,134.5891,134.7131,134.5034,134.6654,2801.0
2020-01-28 14:15:00,141.25,141.33,141.21,141.33,4500.0,134.6368,134.7131,134.5987,134.7131,4500.0
2020-01-28 14:20:00,141.31,141.41,141.31,141.37,5136.0,134.694,134.7893,134.694,134.7512,5136.0
2020-01-28 14:25:00,141.34,141.42,141.21,141.37,3413.0,134.7226,134.7988,134.5987,134.7512,3413.0
2020-01-28 14:30:00,141.37,141.42,141.25,141.41,38650.0,134.7512,134.7988,134.6368,134.7893,38650.0
2020-01-28 14:35:00,141.42,141.69,141.41,141.67,6755.0,134.7988,135.0562,134.7893,135.0371,6755.0
2020-01-28 14:40:00,141.68,141.78,141.64,141.75,5300.0,135.0467,135.142,135.0085,135.1134,5300.0
2020-01-28 14:45:00,141.74,141.79,141.7,141.74,3102.0,135.1039,135.1515,135.0657,135.1039,3102.0
2020-01-28 14:50:00,141.73,141.75,141.61,141.75,4598.0,135.0943,135.1134,134.98,135.1134,4598.0
2020-01-28 14:55:00,141.8,141.82,141.7,141.72,4925.0,135.1611,135.1801,135.0657,135.0848,4925.0
2020-01-28 15:00:00,141.7,141.82,141.67,141.75,7420.0,135.0657,135.1801,135.0371,135.1134,7420.0
2020-01-28 15:05:00,141.75,141.8,141.7,141.72,4046.0,135.1134,135.1611,135.0657,135.0848,4046.0
2020-01-28 15:10:00,141.74,141.74,141.56,141.69,5745.0,135.1039,135.1039,134.9323,135.0562,5745.0
2020-01-28 15:15:00,141.65,141.77,141.65,141.76,4131.0,135.0181,135.1325,135.0181,135.1229,4131.0
2020-01-28 15:20:00,141.74,141.89,141.47,141.51,27205.0,135.1039,135.2468,134.8465,134.8846,27205.0
2020-01-28 15:25:00,141.56,141.68,141.44,141.68,9905.0,134.9323,135.0467,134.8179,135.0467,9905.0
2020-01-28 15:30:00,141.67,141.82,141.61,141.76,9127.0,135.0371,135.1801,134.98,135.1229,9127.0
2020-01-28 15:35:00,141.74,141.78,141.6,141.62,11914.0,135.1039,135.142,134.9704,134.9895,11914.0
2020-01-28 15:40:00,141.62,141.64,141.51,141.62,5718.0,134.9895,135.0085,134.8846,134.9895,5718.0
2020-01-28 15:45:00,141.61,141.69,141.55,141.69,9566.0,134.98,135.0562,134.9228,135.0562,9566.0
2020-01-28 15:50:00,141.71,141.71,141.4,141.44,12474.0,135.0753,135.0753,134.7798,134.8179,12474.0
2020-01-28 15:55:00,141.4,141.58,141.23,141.3,70378.0,134.7798,134.9514,134.6177,134.6845,70378.0
2020-01-29 09:30:00,141.34,141.65,141.34,141.65,4905.0,134.7226,135.0181,134.7226,135.0181,4905.0
2020-01-29 09:35:00,141.7,142.29,141.62,142.09,1356.0,135.0657,135.6281,134.9895,135.4375,1356.0
2020-01-29 09:40:00,142.05,142.09,142.05,142.09,253.0,135.3994,135.4375,135.3994,135.4375,253.0
2020-01-29 09:45:00,141.9,141.9,141.78,141.89,800.0,135.2564,135.2564,135.142,135.2468,800.0
2020-01-29 09:50:00,141.71,142.02,141.71,141.97,6150.0,135.0753,135.3708,135.0753,135.3231,6150.0
2020-01-29 09:55:00,142.05,142.08,141.95,142.0,4512.0,135.3994,135.4279,135.304,135.3517,4512.0
2020-01-29 10:00:00,141.92,141.92,141.59,141.59,4833.0,135.2754,135.2754,134.9609,134.9609,4833.0
2020-01-29 10:05:00,141.57,141.68,141.23,141.33,2145.0,134.9418,135.0467,134.6177,134.7131,2145.0
2020-01-29 10:10:00,141.35,141.6,141.35,141.42,5020.0,134.7321,134.9704,134.7321,134.7988,5020.0
2020-01-29 10:15:00,141.4,141.62,141.4,141.5,6285.0,134.7798,134.9895,134.7798,134.8751,6285.0
2020-01-29 10:20:00,141.53,141.68,141.46,141.68,1125.0,134.9037,135.0467,134.837,135.0467,1125.0
2020-01-29 10:25:00,141.61,141.67,141.5,141.5,1746.0,134.98,135.0371,134.8751,134.8751,1746.0
2020-01-29 10:30:00,141.49,141.58,141.42,141.49,800.0,134.8656,134.9514,134.7988,134.8656,800.0
2020-01-29 10:35:00,141.49,141.49,141.17,141.32,2800.0,134.8656,134.8656,134.5606,134.7035,2800.0
2020-01-29 10:40:00,141.49,141.49,141.44,141.44,200.0,134.8656,134.8656,134.8179,134.8179,200.0
2020-01-29 10:45:00,141.41,141.55,141.37,141.53,1587.0,134.7893,134.9228,134.7512,134.9037,1587.0
2020-01-29 10:50:00,141.56,141.65,141.5,141.6,4593.0,134.9323,135.0181,134.8751,134.9704,4593.0
2020-01-29 10:55:00,141.6,141.66,141.59,141.63,1100.0,134.9704,135.0276,134.9609,134.999,1100.0
2020-01-29 11:00:00,141.59,141.64,141.59,141.63,825.0,134.9609,135.0085,134.9609,134.999,825.0
2020-01-29 11:05:00,141.62,141.66,141.58,141.59,1500.0,134.9895,135.0276,134.9514,134.9609,1500.0
2020-01-29 11:10:00,141.54,141.63,141.51,141.62,2128.0,134.9132,134.999,134.8846,134.9895,2128.0
2020-01-29 11:15:00,141.59,141.62,141.56,141.6,2111.0,134.9609,134.9895,134.9323,134.9704,2111.0
2020-01-29 11:20:00,141.58,141.69,141.58,141.65,2602.0,134.9514,135.0562,134.9514,135.0181,2602.0
2020-01-29 11:25:00,141.68,141.7,141.15,141.15,6500.0,135.0467,135.0657,134.5415,134.5415,6500.0
2020-01-29 11:30:00,141.04,141.24,141.04,141.19,500.0,134.4366,134.6273,134.4366,134.5796,500.0
2020-01-29 11:35:00,141.04,141.11,140.97,141.11,620.0,134.4366,134.5034,134.3699,134.5034,620.0
2020-01-29 11:40:00,141.11,141.13,141.05,141.05,500.0,134.5034,134.5224,134.4462,134.4462,500.0
2020-01-29 11:45:00,141.07,141.34,141.07,141.29,1105.0,134.4652,134.7226,134.4652,134.6749,1105.0
2020-01-29 11:50:00,141.24,141.25,141.16,141.2,1412.0,134.6273,134.6368,134.551,134.5891,1412.0
2020-01-29 11:55:00,141.28,141.31,141.22,141.3,775.0,134.6654,134.694,134.6082,134.6845,775.0
2020-01-29 12:00:00,141.29,141.5,141.29,141.5,2681.0,134.6749,134.8751,134.6749,134.8751,2681.0
2020-01-29 12:05:00,141.52,141.52,141.42,141.42,4915.0,134.8942,134.8942,134.7988,134.7988,4915.0
2020-01-29 12:10:00,141.36,141.36,140.94,141.11,3800.0,134.7417,134.7417,134.3413,134.5034,3800.0
2020-01-29 12:15:00,141.0,141.01,140.81,140.83,1656.0,134.3985,134.408,134.2174,134.2365,1656.0
2020-01-29 12:20:00,140.77,140.85,140.69,140.77,962.0,134.1793,134.2555,134.103,134.1793,962.0
2020-01-29 12:25:00,140.69,140.81,140.62,140.81,5330.0,134.103,134.2174,134.0363,134.2174,5330.0
2020-01-29 12:30:00,140.79,140.79,140.62,140.67,2439.0,134.1983,134.1983,134.0363,134.084,2439.0
2020-01-29 12:35:00,140.59,140.64,140.59,140.62,400.0,134.0077,134.0554,134.0077,134.0363,400.0
2020-01-29 12:40:00,140.71,140.75,140.69,140.69,500.0,134.1221,134.1602,134.103,134.103,500.0
2020-01-29 12:45:00,140.65,140.65,140.56,140.59,1380.0,134.0649,134.0649,133.9791,134.0077,1380.0
2020-01-29 12:50:00,140.57,140.57,140.5,140.5,1504.0,133.9886,133.9886,133.9219,133.9219,1504.0
2020-01-29 12:55:00,140.52,140.79,140.52,140.78,2645.0,133.941,134.1983,133.941,134.1888,2645.0
2020-01-29 13:00:00,140.78,140.85,140.77,140.85,961.0,134.1888,134.2555,134.1793,134.2555,961.0
2020-01-29 13:05:00,140.84,140.86,140.45,140.53,7785.0,134.246,134.2651,133.8743,133.9505,7785.0
2020-01-29 13:10:00,140.55,140.76,140.54,140.76,1360.0,133.9696,134.1697,133.96,134.1697,1360.0
2020-01-29 13:15:00,140.76,140.9,140.54,140.66,16471.0,134.1697,134.3032,133.96,134.0744,16471.0
2020-01-29 13:20:00,140.75,140.75,140.52,140.62,2716.0,134.1602,134.1602,133.941,134.0363,2716.0
2020-01-29 13:25:00,140.57,140.77,140.54,140.77,1966.0,133.9886,134.1793,133.96,134.1793,1966.0
2020-01-29 13:30:00,140.74,140.75,140.59,140.68,3419.0,134.1507,134.1602,134.0077,134.0935,3419.0
2020-01-29 13:35:00,140.59,140.73,140.59,140.63,2906.0,134.0077,134.1412,134.0077,134.0458,2906.0
2020-01-29 13:40:00,140.67,140.71,140.6,140.69,2080.0,134.084,134.1221,134.0172,134.103,2080.0
2020-01-29 13:45:00,140.66,140.73,140.62,140.73,800.0,134.0744,134.1412,134.0363,134.1412,800.0
2020-01-29 13:50:00,140.73,140.73,140.64,140.65,3157.0,134.1412,134.1412,134.0554,134.0649,3157.0
2020-01-29 13:55:00,140.65,140.72,140.61,140.61,3201.0,134.0649,134.1316,134.0268,134.0268,3201.0
2020-01-29 14:00:00,140.61,140.72,140.41,140.7,5485.0,134.0268,134.1316,133.8361,134.1126,5485.0
2020-01-29 14:05:00,140.71,140.71,140.55,140.6,2625.0,134.1221,134.1221,133.9696,134.0172,2625.0
2020-01-29 14:10:00,140.59,140.65,140.28,140.28,5030.0,134.0077,134.0649,133.7122,133.7122,5030.0
2020-01-29 14:15:00,140.14,140.24,140.01,140.24,6698.0,133.5788,133.6741,133.4549,133.6741,6698.0
2020-01-29 14:20:00,140.21,140.3,140.15,140.28,1843.0,133.6455,133.7313,133.5883,133.7122,1843.0
2020-01-29 14:25:00,140.24,140.25,140.14,140.25,1772.0,133.6741,133.6836,133.5788,133.6836,1772.0
2020-01-29 14:30:00,140.25,140.29,140.22,140.25,2500.0,133.6836,133.7218,133.655,133.6836,2500.0
2020-01-29 14:35:00,140.21,140.32,140.2,140.29,2208.0,133.6455,133.7503,133.636,133.7218,2208.0
2020-01-29 14:40:00,140.3,140.3,140.18,140.28,1500.0,133.7313,133.7313,133.6169,133.7122,1500.0
2020-01-29 14:45:00,140.27,140.29,140.19,140.29,1989.0,133.7027,133.7218,133.6264,133.7218,1989.0
2020-01-29 14:50:00,140.33,140.37,140.25,140.35,3743.0,133.7599,133.798,133.6836,133.7789,3743.0
2020-01-29 14:55:00,140.34,140.34,140.0,140.02,7200.0,133.7694,133.7694,133.4453,133.4644,7200.0
2020-01-29 15:00:00,140.01,140.06,139.83,139.97,4209.0,133.4549,133.5025,133.2833,133.4167,4209.0
2020-01-29 15:05:00,139.96,140.06,139.94,139.95,4210.0,133.4072,133.5025,133.3881,133.3977,4210.0
2020-01-29 15:10:00,139.96,140.02,139.87,139.93,3106.0,133.4072,133.4644,133.3214,133.3786,3106.0
2020-01-29 15:15:00,139.92,139.97,139.82,139.87,2925.0,133.3691,133.4167,133.2738,133.3214,2925.0
2020-01-29 15:20:00,139.89,139.89,139.7,139.74,6939.0,133.3405,133.3405,133.1594,133.1975,6939.0
2020-01-29 15:25:00,139.73,139.86,139.69,139.73,7407.0,133.188,133.3119,133.1498,133.188,7407.0
2020-01-29 15:30:00,139.75,139.8,139.68,139.76,10595.0,133.207,133.2547,133.1403,133.2166,10595.0
2020-01-29 15:35:00,139.73,139.76,139.64,139.69,9119.0,133.188,133.2166,133.1022,133.1498,9119.0
2020-01-29 15:40:00,139.68,139.79,139.55,139.55,14262.0,133.1403,133.2452,133.0164,133.0164,14262.0
2020-01-29 15:45:00,139.55,139.55,139.48,139.54,17527.0,133.0164,133.0164,132.9497,133.0069,17527.0
2020-01-29 15:50:00,139.54,139.62,139.46,139.58,24187.0,133.0069,133.0831,132.9306,133.045,24187.0
2020-01-29 15:55:00,139.58,139.78,139.31,139.36,76813.0,133.045,133.2356,132.7876,132.8353,76813.0
2020-01-30 09:30:00,138.78,138.78,138.78,138.78,3256.0,132.2824,132.2824,132.2824,132.2824,3256.0
2020-01-30 09:35:00,139.94,139.94,139.89,139.89,300.0,133.3881,133.3881,133.3405,133.3405,300.0
2020-01-30 09:40:00,139.92,139.92,139.52,139.52,800.0,133.3691,133.3691,132.9878,132.9878,800.0
2020-01-30 09:45:00,139.85,140.0,139.72,139.99,9304.0,133.3024,133.4453,133.1784,133.4358,9304.0
2020-01-30 09:50:00,140.0,140.53,140.0,140.15,13561.0,133.4453,133.9505,133.4453,133.5883,13561.0
2020-01-30 09:55:00,140.15,140.2,139.87,139.87,4985.0,133.5883,133.636,133.3214,133.3214,4985.0
2020-01-30 10:00:00,139.88,140.0,139.82,139.87,1587.0,133.3309,133.4453,133.2738,133.3214,1587.0
2020-01-30 10:05:00,139.94,140.0,139.88,139.96,63900.0,133.3881,133.4453,133.3309,133.4072,63900.0
2020-01-30 10:10:00,139.96,140.18,139.96,140.18,3878.0,133.4072,133.6169,133.4072,133.6169,3878.0
2020-01-30 10:15:00,140.18,140.5,140.18,140.44,6126.0,133.6169,133.9219,133.6169,133.8647,6126.0
2020-01-30 10:20:00,140.4,140.47,140.34,140.37,4203.0,133.8266,133.8933,133.7694,133.798,4203.0
2020-01-30 10:25:00,140.46,140.46,140.17,140.19,3615.0,133.8838,133.8838,133.6074,133.6264,3615.0
2020-01-30 10:30:00,140.18,140.2,140.06,140.06,1866.0,133.6169,133.636,133.5025,133.5025,1866.0
2020-01-30 10:35:00,140.05,140.09,139.97,139.97,1036.0,133.493,133.5311,133.4167,133.4167,1036.0
2020-01-30 10:40:00,139.94,139.94,139.6,139.62,1800.0,133.3881,133.3881,133.0641,133.0831,1800.0
2020-01-30 10:45:00,139.51,139.67,139.46,139.65,32947.0,132.9783,133.1308,132.9306,133.1117,32947.0
2020-01-30 10:50:00,139.64,139.64,139.39,139.45,6545.0,133.1022,133.1022,132.8639,132.9211,6545.0
2020-01-30 10:55:00,139.49,139.83,139.49,139.83,1980.0,132.9592,133.2833,132.9592,133.2833,1980.0
2020-01-30 11:00:00,139.8,140.03,139.79,140.03,1200.0,133.2547,133.4739,133.2452,133.4739,1200.0
2020-01-30 11:05:00,140.16,140.22,140.07,140.22,1926.0,133.5978,133.655,133.5121,133.655,1926.0
2020-01-30 11:10:00,140.18,140.59,140.18,140.49,3882.0,133.6169,134.0077,133.6169,133.9124,3882.0
2020-01-30 11:15:00,140.6,140.7,140.53,140.59,2348.0,134.0172,134.1126,133.9505,134.0077,2348.0
2020-01-30 11:20:00,140.63,140.9,140.59,140.9,3677.0,134.0458,134.3032,134.0077,134.3032,3677.0
2020-01-30 11:25:00,140.94,141.26,140.9,141.18,4500.0,134.3413,134.6463,134.3032,134.5701,4500.0
2020-01-30 11:30:00,141.2,141.21,140.75,140.85,3075.0,134.5891,134.5987,134.1602,134.2555,3075.0
2020-01-30 11:35:00,140.87,141.04,140.82,140.93,2430.0,134.2746,134.4366,134.2269,134.3318,2430.0
2020-01-30 11:40:00,140.98,141.09,140.85,140.85,2440.0,134.3794,134.4843,134.2555,134.2555,2440.0
2020-01-30 11:45:00,140.93,141.0,140.92,141.0,1283.0,134.3318,134.3985,134.3223,134.3985,1283.0
2020-01-30 11:50:00,141.0,141.07,140.92,141.07,1827.0,134.3985,134.4652,134.3223,134.4652,1827.0
2020-01-30 11:55:00,141.06,141.12,140.92,140.98,2206.0,134.4557,134.5129,134.3223,134.3794,2206.0
2020-01-30 12:00:00,140.99,141.01,140.96,140.96,865.0,134.389,134.408,134.3604,134.3604,865.0
2020-01-30 12:05:00,140.96,141.14,140.96,141.03,1318.0,134.3604,134.532,134.3604,134.4271,1318.0
2020-01-30 12:10:00,140.99,141.05,140.94,140.94,2065.0,134.389,134.4462,134.3413,134.3413,2065.0
2020-01-30 12:15:00,140.95,141.02,140.88,141.01,1547.0,134.3509,134.4176,134.2841,134.408,1547.0
2020-01-30 12:20:00,141.0,141.12,140.97,141.12,1932.0,134.3985,134.5129,134.3699,134.5129,1932.0
2020-01-30 12:25:00,141.13,141.28,141.08,141.28,3100.0,134.5224,134.6654,134.4748,134.6654,3100.0
2020-01-30 12:30:00,141.21,141.25,141.09,141.18,2312.0,134.5987,134.6368,134.4843,134.5701,2312.0
2020-01-30 12:35:00,141.2,141.21,141.03,141.06,4224.0,134.5891,134.5987,134.4271,134.4557,4224.0
2020-01-30 12:40:00,141.03,141.37,140.95,141.37,2485.0,134.4271,134.7512,134.3509,134.7512,2485.0
2020-01-30 12:45:00,141.35,141.35,141.0,141.0,4186.0,134.7321,134.7321,134.3985,134.3985,4186.0
2020-01-30 12:50:00,140.99,141.05,140.99,141.05,500.0,134.389,134.4462,134.389,134.4462,500.0
2020-01-30 12:55:00,141.01,141.1,141.0,141.02,4027.0,134.408,134.4938,134.3985,134.4176,4027.0
2020-01-30 13:00:00,140.99,141.1,140.97,141.03,2500.0,134.389,134.4938,134.3699,134.4271,2500.0
2020-01-30 13:05:00,140.93,140.94,140.86,140.94,1400.0,134.3318,134.3413,134.2651,134.3413,1400.0
2020-01-30 13:10:00,140.97,141.08,140.94,140.98,1956.0,134.3699,134.4748,134.3413,134.3794,1956.0
2020-01-30 13:15:00,140.92,141.01,140.9,140.92,3725.0,134.3223,134.408,134.3032,134.3223,3725.0
2020-01-30 13:20:00,140.94,141.09,140.86,141.06,2105.0,134.3413,134.4843,134.2651,134.4557,2105.0
2020-01-30 13:25:00,141.06,141.1,140.99,140.99,2457.0,134.4557,134.4938,134.389,134.389,2457.0
2020-01-30 13:30:00,140.96,141.1,140.93,141.06,5904.0,134.3604,134.4938,134.3318,134.4557,5904.0
2020-01-30 13:35:00,140.96,141.07,140.95,141.01,933.0,134.3604,134.4652,134.3509,134.408,933.0
2020-01-30 13:40:00,141.09,141.1,141.01,141.08,3356.0,134.4843,134.4938,134.408,134.4748,3356.0
2020-01-30 13:45:00,141.07,141.35,141.06,141.32,1800.0,134.4652,134.7321,134.4557,134.7035,1800.0
2020-01-30 13:50:00,141.23,141.25,141.13,141.17,2939.0,134.6177,134.6368,134.5224,134.5606,2939.0
2020-01-30 13:55:00,141.11,141.14,140.97,141.09,1800.0,134.5034,134.532,134.3699,134.4843,1800.0
2020-01-30 14:00:00,141.12,141.19,141.01,141.18,4023.0,134.5129,134.5796,134.408,134.5701,4023.0
2020-01-30 14:05:00,141.12,141.27,141.08,141.27,3207.0,134.5129,134.6559,134.4748,134.6559,3207.0
2020-01-30 14:10:00,141.22,141.23,141.1,141.19,14705.0,134.6082,134.6177,134.4938,134.5796,14705.0
2020-01-30 14:15:00,141.18,141.18,141.0,141.17,2507.0,134.5701,134.5701,134.3985,134.5606,2507.0
2020-01-30 14:20:00,141.08,141.08,140.92,140.98,1650.0,134.4748,134.4748,134.3223,134.3794,1650.0
2020-01-30 14:25:00,141.0,141.07,140.94,141.07,2102.0,134.3985,134.4652,134.3413,134.4652,2102.0
2020-01-30 14:30:00,141.03,141.08,140.95,140.95,2539.0,134.4271,134.4748,134.3509,134.3509,2539.0
2020-01-30 14:35:00,140.93,140.97,140.83,140.86,1592.0,134.3318,134.3699,134.2365,134.2651,1592.0
2020-01-30 14:40:00,140.92,141.4,140.89,140.92,4654.0,134.3223,134.7798,134.2937,134.3223,4654.0
2020-01-30 14:45:00,140.91,141.1,140.81,141.09,2000.0,134.3127,134.4938,134.2174,134.4843,2000.0
2020-01-30 14:50:00,141.15,141.15,140.9,141.11,7793.0,134.5415,134.5415,134.3032,134.5034,7793.0
2020-01-30 14:55:00,141.18,141.6,141.18,141.47,4285.0,134.5701,134.9704,134.5701,134.8465,4285.0
2020-01-30 15:00:00,141.53,141.82,141.48,141.67,3575.0,134.9037,135.1801,134.856,135.0371,3575.0
2020-01-30 15:05:00,141.64,141.67,141.42,141.43,7683.0,135.0085,135.0371,134.7988,134.8084,7683.0
2020-01-30 15:10:00,141.43,141.64,141.43,141.64,3366.0,134.8084,135.0085,134.8084,135.0085,3366.0
2020-01-30 15:15:00,141.62,141.9,141.54,141.9,3666.0,134.9895,135.2564,134.9132,135.2564,3666.0
2020-01-30 15:20:00,141.81,141.93,141.78,141.86,5620.0,135.1706,135.285,135.142,135.2182,5620.0
2020-01-30 15:25:00,141.87,142.0,141.78,141.83,4245.0,135.2278,135.3517,135.142,135.1897,4245.0
2020-01-30 15:30:00,141.8,141.97,141.76,141.85,7416.0,135.1611,135.3231,135.1229,135.2087,7416.0
2020-01-30 15:35:00,141.87,141.95,141.8,141.85,5220.0,135.2278,135.304,135.1611,135.2087,5220.0
2020-01-30 15:40:00,141.89,142.14,141.89,142.07,6602.0,135.2468,135.4851,135.2468,135.4184,6602.0
2020-01-30 15:45:00,142.02,142.3,142.02,142.27,6009.0,135.3708,135.6376,135.3708,135.6091,6009.0
2020-01-30 15:50:00,142.33,142.34,142.13,142.22,11993.0,135.6662,135.6758,135.4756,135.5614,11993.0
2020-01-30 15:55:00,142.25,142.44,142.21,142.39,34407.0,135.59,135.7711,135.5519,135.7234,34407.0
2020-01-31 09:30:00,141.59,141.83,141.32,141.76,9224.0,134.9609,135.1897,134.7035,135.1229,9224.0
2020-01-31 09:35:00,141.76,141.76,141.35,141.44,2350.0,135.1229,135.1229,134.7321,134.8179,2350.0
2020-01-31 09:40:00,141.38,141.38,141.05,141.22,1064.0,134.7607,134.7607,134.4462,134.6082,1064.0
2020-01-31 09:45:00,141.13,141.13,141.07,141.07,500.0,134.5224,134.5224,134.4652,134.4652,500.0
2020-01-31 09:50:00,140.73,140.73,140.24,140.24,825.0,134.1412,134.1412,133.6741,133.6741,825.0
2020-01-31 09:55:00,140.26,140.55,140.26,140.55,1900.0,133.6932,133.9696,133.6932,133.9696,1900.0
2020-01-31 10:00:00,140.4,140.4,139.72,139.81,2121.0,133.8266,133.8266,133.1784,133.2642,2121.0
2020-01-31 10:05:00,139.75,139.98,139.61,139.61,1600.0,133.207,133.4263,133.0736,133.0736,1600.0
2020-01-31 10:10:00,139.58,139.91,139.58,139.7,3100.0,133.045,133.3595,133.045,133.1594,3100.0
2020-01-31 10:15:00,139.65,139.73,139.55,139.65,2253.0,133.1117,133.188,133.0164,133.1117,2253.0
2020-01-31 10:20:00,139.55,139.81,139.47,139.76,4263.0,133.0164,133.2642,132.9401,133.2166,4263.0
2020-01-31 10:25:00,139.72,140.07,139.72,139.88,6364.0,133.1784,133.5121,133.1784,133.3309,6364.0
2020-01-31 10:30:00,139.74,139.84,139.64,139.74,1900.0,133.1975,133.2928,133.1022,133.1975,1900.0
2020-01-31 10:35:00,139.66,139.84,139.66,139.75,2300.0,133.1212,133.2928,133.1212,133.207,2300.0
2020-01-31 10:40:00,139.63,139.77,139.57,139.63,2206.0,133.0927,133.2261,133.0355,133.0927,2206.0
2020-01-31 10:45:00,139.68,139.74,139.68,139.71,600.0,133.1403,133.1975,133.1403,133.1689,600.0
2020-01-31 10:50:00,139.63,139.72,139.63,139.72,1155.0,133.0927,133.1784,133.0927,133.1784,1155.0
2020-01-31 10:55:00,139.76,139.77,139.61,139.62,600.0,133.2166,133.2261,133.0736,133.0831,600.0
2020-01-31 11:00:00,139.68,139.85,139.63,139.72,3776.0,133.1403,133.3024,133.0927,133.1784,3776.0
2020-01-31 11:05:00,139.71,139.81,139.58,139.79,2901.0,133.1689,133.2642,133.045,133.2452,2901.0
2020-01-31 11:10:00,139.85,140.3,139.85,140.3,28355.0,133.3024,133.7313,133.3024,133.7313,28355.0
2020-01-31 11:15:00,140.2,140.29,139.97,140.19,24740.0,133.636,133.7218,133.4167,133.6264,24740.0
2020-01-31 11:20:00,140.07,140.36,140.06,140.23,3604.0,133.5121,133.7885,133.5025,133.6646,3604.0
2020-01-31 11:25:00,140.03,140.11,139.85,139.87,1936.0,133.4739,133.5502,133.3024,133.3214,1936.0
2020-01-31 11:30:00,139.92,140.03,139.85,139.89,10227.0,133.3691,133.4739,133.3024,133.3405,10227.0
2020-01-31 11:35:00,139.73,139.8,139.41,139.55,3246.0,133.188,133.2547,132.883,133.0164,3246.0
2020-01-31 11:40:00,139.6,139.81,139.58,139.75,2289.0,133.0641,133.2642,133.045,133.207,2289.0
2020-01-31 11:45:00,139.82,140.19,139.82,140.08,3614.0,133.2738,133.6264,133.2738,133.5216,3614.0
2020-01-31 11:50:00,140.05,140.23,140.05,140.19,3634.0,133.493,133.6646,133.493,133.6264,3634.0
2020-01-31 11:55:00,140.23,140.5,140.23,140.36,2413.0,133.6646,133.9219,133.6646,133.7885,2413.0
2020-01-31 12:00:00,140.39,140.39,140.15,140.15,3954.0,133.8171,133.8171,133.5883,133.5883,3954.0
2020-01-31 12:05:00,140.15,140.15,140.01,140.03,1620.0,133.5883,133.5883,133.4549,133.4739,1620.0
2020-01-31 12:10:00,139.97,140.02,139.86,139.86,1560.0,133.4167,133.4644,133.3119,133.3119,1560.0
2020-01-31 12:15:00,139.92,140.0,139.88,139.9,2208.0,133.3691,133.4453,133.3309,133.35,2208.0
2020-01-31 12:20:00,140.03,140.16,139.95,140.0,3600.0,133.4739,133.5978,133.3977,133.4453,3600.0
2020-01-31 12:25:00,140.0,140.07,140.0,140.06,400.0,133.4453,133.5121,133.4453,133.5025,400.0
2020-01-31 12:30:00,140.05,140.05,139.9,139.93,1800.0,133.493,133.493,133.35,133.3786,1800.0
2020-01-31 12:35:00,139.85,139.88,139.74,139.85,1600.0,133.3024,133.3309,133.1975,133.3024,1600.0
2020-01-31 12:40:00,139.82,140.07,139.78,140.06,2975.0,133.2738,133.5121,133.2356,133.5025,2975.0
2020-01-31 12:45:00,140.01,140.01,139.81,139.82,1100.0,133.4549,133.4549,133.2642,133.2738,1100.0
2020-01-31 12:50:00,139.82,139.89,139.58,139.89,3623.0,133.2738,133.3405,133.045,133.3405,3623.0
2020-01-31 12:55:00,139.85,139.97,139.8,139.89,1800.0,133.3024,133.4167,133.2547,133.3405,1800.0
2020-01-31 13:00:00,139.95,140.01,139.77,139.84,1400.0,133.3977,133.4549,133.2261,133.2928,1400.0
2020-01-31 13:05:00,139.9,139.91,139.77,139.81,2400.0,133.35,133.3595,133.2261,133.2642,2400.0
2020-01-31 13:10:00,139.8,139.83,139.58,139.58,2000.0,133.2547,133.2833,133.045,133.045,2000.0
2020-01-31 13:15:00,139.55,139.68,139.54,139.65,5015.0,133.0164,133.1403,133.0069,133.1117,5015.0
2020-01-31 13:20:00,139.57,139.81,139.55,139.81,2109.0,133.0355,133.2642,133.0164,133.2642,2109.0
2020-01-31 13:25:00,139.8,139.88,139.7,139.75,2808.0,133.2547,133.3309,133.1594,133.207,2808.0
2020-01-31 13:30:00,139.68,139.99,139.65,139.98,4385.0,133.1403,133.4358,133.1117,133.4263,4385.0
2020-01-31 13:35:00,139.89,139.89,139.7,139.71,900.0,133.3405,133.3405,133.1594,133.1689,900.0
2020-01-31 13:40:00,139.74,139.85,139.74,139.79,1600.0,133.1975,133.3024,133.1975,133.2452,1600.0
2020-01-31 13:45:00,139.7,140.07,139.7,140.07,3475.0,133.1594,133.5121,133.1594,133.5121,3475.0
2020-01-31 13:50:00,140.05,140.21,139.87,140.21,2247.0,133.493,133.6455,133.3214,133.6455,2247.0
2020-01-31 13:55:00,140.23,140.45,140.11,140.45,2712.0,133.6646,133.8743,133.5502,133.8743,2712.0
2020-01-31 14:00:00,140.37,140.64,140.36,140.64,3937.0,133.798,134.0554,133.7885,134.0554,3937.0
2020-01-31 14:05:00,140.6,140.78,140.54,140.78,4111.0,134.0172,134.1888,133.96,134.1888,4111.0
2020-01-31 14:10:00,140.68,140.76,140.51,140.54,3404.0,134.0935,134.1697,133.9315,133.96,3404.0
2020-01-31 14:15:00,140.68,140.89,140.66,140.89,2839.0,134.0935,134.2937,134.0744,134.2937,2839.0
2020-01-31 14:20:00,140.9,141.02,140.74,140.96,3832.0,134.3032,134.4176,134.1507,134.3604,3832.0
2020-01-31 14:25:00,140.99,141.18,140.99,141.18,4155.0,134.389,134.5701,134.389,134.5701,4155.0
2020-01-31 14:30:00,141.1,141.31,141.05,141.22,5720.0,134.4938,134.694,134.4462,134.6082,5720.0
2020-01-31 14:35:00,141.23,141.38,141.16,141.3,6091.0,134.6177,134.7607,134.551,134.6845,6091.0
2020-01-31 14:40:00,141.31,141.33,141.15,141.33,5015.0,134.694,134.7131,134.5415,134.7131,5015.0
2020-01-31 14:45:00,141.34,141.34,141.09,141.19,3402.0,134.7226,134.7226,134.4843,134.5796,3402.0
2020-01-31 14:50:00,141.14,141.24,140.99,141.13,5320.0,134.532,134.6273,134.389,134.5224,5320.0
2020-01-31 14:55:00,141.13,141.3,141.12,141.22,5637.0,134.5224,134.6845,134.5129,134.6082,5637.0
2020-01-31 15:00:00,141.22,141.4,141.2,141.3,4710.0,134.6082,134.7798,134.5891,134.6845,4710.0
2020-01-31 15:05:00,141.33,141.43,141.16,141.28,6199.0,134.7131,134.8084,134.551,134.6654,6199.0
2020-01-31 15:10:00,141.27,141.33,141.1,141.11,4931.0,134.6559,134.7131,134.4938,134.5034,4931.0
2020-01-31 15:15:00,141.11,141.27,141.03,141.24,3774.0,134.5034,134.6559,134.4271,134.6273,3774.0
2020-01-31 15:20:00,141.21,141.37,141.1,141.37,5273.0,134.5987,134.7512,134.4938,134.7512,5273.0
2020-01-31 15:25:00,141.31,141.31,141.13,141.21,6223.0,134.694,134.694,134.5224,134.5987,6223.0
2020-01-31 15:30:00,141.19,141.22,140.97,141.08,11249.0,134.5796,134.6082,134.3699,134.4748,11249.0
2020-01-31 15:35:00,141.03,141.22,140.91,141.17,12472.0,134.4271,134.6082,134.3127,134.5606,12472.0
2020-01-31 15:40:00,141.11,141.49,141.04,141.47,17501.0,134.5034,134.8656,134.4366,134.8465,17501.0
2020-01-31 15:45:00,141.44,141.5,141.28,141.32,24940.0,134.8179,134.8751,134.6654,134.7035,24940.0
2020-01-31 15:50:00,141.28,141.7,141.28,141.68,54832.0,134.6654,135.0657,134.6654,135.0467,54832.0
2020-01-31 15:55:00,141.65,141.77,141.49,141.62,110365.0,135.0181,135.1325,134.8656,134.9895,110365.0
2020-02-03 09:30:00,142.39,142.57,142.24,142.44,9079.0,135.7234,135.895,135.5805,135.7711,9079.0
2020-02-03 09:35:00,142.63,142.91,142.44,142.44,6372.0,135.9522,136.2191,135.7711,135.7711,6372.0
2020-02-03 09:40:00,142.54,143.1,142.54,143.03,6020.0,135.8664,136.4002,135.8664,136.3335,6020.0
2020-02-03 09:45:00,143.03,143.4,143.0,143.17,15832.0,136.3335,136.6861,136.3049,136.4669,15832.0
2020-02-03 09:50:00,143.06,143.06,142.68,142.88,2955.0,136.3621,136.3621,135.9999,136.1905,2955.0
2020-02-03 09:55:00,142.97,143.23,142.88,143.16,5010.0,136.2763,136.5241,136.1905,136.4574,5010.0
2020-02-03 10:00:00,143.15,143.35,142.95,142.95,7464.0,136.4478,136.6385,136.2572,136.2572,7464.0
2020-02-03 10:05:00,142.88,143.07,142.78,142.87,4912.0,136.1905,136.3716,136.0952,136.181,4912.0
2020-02-03 10:10:00,142.95,143.02,142.78,142.88,2790.0,136.2572,136.3239,136.0952,136.1905,2790.0
2020-02-03 10:15:00,142.77,143.04,142.75,142.9,3780.0,136.0856,136.343,136.0666,136.2096,3780.0
2020-02-03 10:20:00,142.76,142.99,142.75,142.99,4139.0,136.0761,136.2953,136.0666,136.2953,4139.0
2020-02-03 10:25:00,143.17,143.21,142.95,143.05,8628.0,136.4669,136.505,136.2572,136.3525,8628.0
2020-02-03 10:30:00,143.06,143.26,143.06,143.22,4482.0,136.3621,136.5527,136.3621,136.5146,4482.0
2020-02-03 10:35:00,143.21,143.55,143.18,143.5,8840.0,136.505,136.8291,136.4764,136.7815,8840.0
2020-02-03 10:40:00,143.48,143.49,143.11,143.31,7257.0,136.7624,136.7719,136.4097,136.6004,7257.0
2020-02-03 10:45:00,143.31,143.35,143.11,143.11,1900.0,136.6004,136.6385,136.4097,136.4097,1900.0
2020-02-03 10:50:00,143.22,143.24,143.11,143.15,1344.0,136.5146,136.5336,136.4097,136.4478,1344.0
2020-02-03 10:55:00,143.35,143.35,143.24,143.24,5283.0,136.6385,136.6385,136.5336,136.5336,5283.0
2020-02-03 11:00:00,143.27,143.3,143.16,143.25,2820.0,136.5622,136.5908,136.4574,136.5432,2820.0
2020-02-03 11:05:00,143.24,143.44,143.24,143.44,5471.0,136.5336,136.7243,136.5336,136.7243,5471.0
2020-02-03 11:10:00,143.5,143.55,143.24,143.24,3942.0,136.7815,136.8291,136.5336,136.5336,3942.0
2020-02-03 11:15:00,143.46,143.53,143.41,143.42,3563.0,136.7433,136.8101,136.6957,136.7052,3563.0
2020-02-03 11:20:00,143.44,143.44,143.33,143.4,4047.0,136.7243,136.7243,136.6194,136.6861,4047.0
2020-02-03 11:25:00,143.45,143.5,143.2,143.32,3775.0,136.7338,136.7815,136.4955,136.6099,3775.0
2020-02-03 11:30:00,143.33,143.33,143.14,143.23,3070.0,136.6194,136.6194,136.4383,136.5241,3070.0
2020-02-03 11:35:00,143.25,143.3,143.2,143.22,2601.0,136.5432,136.5908,136.4955,136.5146,2601.0
2020-02-03 11:40:00,143.17,143.26,143.08,143.22,3518.0,136.4669,136.5527,136.3811,136.5146,3518.0
2020-02-03 11:45:00,143.21,143.33,143.13,143.13,5607.0,136.505,136.6194,136.4288,136.4288,5607.0
2020-02-03 11:50:00,143.17,143.17,142.93,143.11,1801.0,136.4669,136.4669,136.2381,136.4097,1801.0
2020-02-03 11:55:00,143.2,143.25,143.13,143.13,4640.0,136.4955,136.5432,136.4288,136.4288,4640.0
2020-02-03 12:00:00,143.13,143.24,143.03,143.24,3800.0,136.4288,136.5336,136.3335,136.5336,3800.0
2020-02-03 12:05:00,143.23,143.3,143.09,143.1,4524.0,136.5241,136.5908,136.3907,136.4002,4524.0
2020-02-03 12:10:00,143.09,143.17,143.09,143.13,925.0,136.3907,136.4669,136.3907,136.4288,925.0
2020-02-03 12:15:00,143.17,143.25,143.15,143.21,1900.0,136.4669,136.5432,136.4478,136.505,1900.0
2020-02-03 12:20:00,143.2,143.28,143.2,143.25,4176.0,136.4955,136.5718,136.4955,136.5432,4176.0
2020-02-03 12:25:00,143.25,143.3,143.24,143.24,12047.0,136.5432,136.5908,136.5336,136.5336,12047.0
2020-02-03 12:30:00,143.29,143.33,143.22,143.25,4800.0,136.5813,136.6194,136.5146,136.5432,4800.0
2020-02-03 12:35:00,143.25,143.31,143.24,143.26,6991.0,136.5432,136.6004,136.5336,136.5527,6991.0
2020-02-03 12:40:00,143.26,143.31,143.23,143.26,8530.0,136.5527,136.6004,136.5241,136.5527,8530.0
2020-02-03 12:45:00,143.28,143.63,143.25,143.63,9769.0,136.5718,136.9054,136.5432,136.9054,9769.0
2020-02-03 12:50:00,143.65,143.77,143.65,143.75,5108.0,136.9244,137.0388,136.9244,137.0198,5108.0
2020-02-03 12:55:00,143.73,143.92,143.67,143.92,4978.0,137.0007,137.1818,136.9435,137.1818,4978.0
2020-02-03 13:00:00,143.86,144.0,143.85,143.96,7295.0,137.1246,137.2581,137.1151,137.2199,7295.0
2020-02-03 13:05:00,143.99,143.99,143.51,143.66,7142.0,137.2485,137.2485,136.791,136.934,7142.0
2020-02-03 13:10:00,143.72,143.76,143.65,143.69,3178.0,136.9912,137.0293,136.9244,136.9626,3178.0
2020-02-03 13:15:00,143.67,144.0,143.65,143.93,5300.0,136.9435,137.2581,136.9244,137.1913,5300.0
2020-02-03 13:20:00,143.96,144.0,143.88,143.91,2815.0,137.2199,137.2581,137.1437,137.1723,2815.0
2020-02-03 13:25:00,143.95,143.99,143.91,143.92,2468.0,137.2104,137.2485,137.1723,137.1818,2468.0
2020-02-03 13:30:00,143.9,144.01,143.7,143.92,9177.0,137.1627,137.2676,136.9721,137.1818,9177.0
2020-02-03 13:35:00,143.98,144.24,143.98,144.19,5576.0,137.239,137.4868,137.239,137.4392,5576.0
2020-02-03 13:40:00,144.19,144.19,144.05,144.16,2800.0,137.4392,137.4392,137.3057,137.4106,2800.0
2020-02-03 13:45:00,144.24,144.29,144.09,144.19,12136.0,137.4868,137.5345,137.3438,137.4392,12136.0
2020-02-03 13:50:00,144.13,144.23,144.02,144.23,2801.0,137.382,137.4773,137.2771,137.4773,2801.0
2020-02-03 13:55:00,144.24,144.3,144.11,144.15,8362.0,137.4868,137.544,137.3629,137.401,8362.0
2020-02-03 14:00:00,144.13,144.24,144.13,144.24,2600.0,137.382,137.4868,137.382,137.4868,2600.0
2020-02-03 14:05:00,144.22,144.34,144.16,144.34,4072.0,137.4678,137.5821,137.4106,137.5821,4072.0
2020-02-03 14:10:00,144.35,144.4,144.18,144.19,4477.0,137.5917,137.6393,137.4296,137.4392,4477.0
2020-02-03 14:15:00,144.22,144.42,144.22,144.42,3341.0,137.4678,137.6584,137.4678,137.6584,3341.0
2020-02-03 14:20:00,144.4,144.54,144.36,144.45,3907.0,137.6393,137.7728,137.6012,137.687,3907.0
2020-02-03 14:25:00,144.43,144.52,144.37,144.37,4558.0,137.6679,137.7537,137.6107,137.6107,4558.0
2020-02-03 14:30:00,144.38,144.46,144.3,144.31,7629.0,137.6203,137.6965,137.544,137.5535,7629.0
2020-02-03 14:35:00,144.31,144.55,144.29,144.55,5555.0,137.5535,137.7823,137.5345,137.7823,5555.0
2020-02-03 14:40:00,144.53,144.66,144.49,144.66,6235.0,137.7632,137.8872,137.7251,137.8872,6235.0
2020-02-03 14:45:00,144.7,144.97,144.7,144.86,10549.0,137.9253,138.1826,137.9253,138.0778,10549.0
2020-02-03 14:50:00,144.87,144.94,144.76,144.92,7375.0,138.0873,138.154,137.9825,138.135,7375.0
2020-02-03 14:55:00,144.96,145.03,144.89,144.9,11303.0,138.1731,138.2398,138.1064,138.1159,11303.0
2020-02-03 15:00:00,144.94,145.11,144.87,145.11,5887.0,138.154,138.3161,138.0873,138.3161,5887.0
2020-02-03 15:05:00,145.11,145.22,145.02,145.07,11598.0,138.3161,138.4209,138.2303,138.278,11598.0
2020-02-03 15:10:00,145.04,145.09,144.84,144.87,20947.0,138.2494,138.297,138.0587,138.0873,20947.0
2020-02-03 15:15:00,144.83,145.01,144.83,145.01,10754.0,138.0492,138.2208,138.0492,138.2208,10754.0
2020-02-03 15:20:00,145.03,145.06,144.93,145.05,10172.0,138.2398,138.2684,138.1445,138.2589,10172.0
2020-02-03 15:25:00,145.04,145.06,144.89,145.03,22070.0,138.2494,138.2684,138.1064,138.2398,22070.0
2020-02-03 15:30:00,144.99,145.01,144.74,144.98,12280.0,138.2017,138.2208,137.9634,138.1922,12280.0
2020-02-03 15:35:00,144.98,145.05,144.78,144.9,14108.0,138.1922,138.2589,138.0015,138.1159,14108.0
2020-02-03 15:40:00,144.88,145.0,144.85,144.96,11337.0,138.0969,138.2112,138.0683,138.1731,11337.0
2020-02-03 15:45:00,144.92,144.92,144.66,144.76,20340.0,138.135,138.135,137.8872,137.9825,20340.0
2020-02-03 15:50:00,144.75,144.82,144.57,144.74,24694.0,137.9729,138.0397,137.8014,137.9634,24694.0
2020-02-03 15:55:00,144.71,144.71,144.28,144.53,98678.0,137.9348,137.9348,137.5249,137.7632,98678.0
2020-02-04 09:30:00,145.77,146.0,145.39,145.39,6448.0,138.9452,139.1644,138.583,138.583,6448.0
2020-02-04 09:35:00,145.35,145.36,144.86,145.36,4601.0,138.5448,138.5544,138.0778,138.5544,4601.0
2020-02-04 09:40:00,145.19,145.56,144.96,145.55,5599.0,138.3923,138.745,138.1731,138.7355,5599.0
2020-02-04 09:45:00,145.4,145.85,145.2,145.85,12651.0,138.5925,139.0214,138.4019,139.0214,12651.0
2020-02-04 09:50:00,145.59,145.67,145.28,145.37,10251.0,138.7736,138.8499,138.4781,138.5639,10251.0
2020-02-04 09:55:00,145.02,145.03,144.42,144.77,12065.0,138.2303,138.2398,137.6584,137.992,12065.0
2020-02-04 10:00:00,144.82,144.91,144.49,144.49,4300.0,138.0397,138.1254,137.7251,137.7251,4300.0
2020-02-04 10:05:00,144.4,144.7,144.3,144.69,3158.0,137.6393,137.9253,137.544,137.9157,3158.0
2020-02-04 10:10:00,144.69,144.7,144.01,144.01,1275.0,137.9157,137.9253,137.2676,137.2676,1275.0
2020-02-04 10:15:00,144.15,144.24,143.82,143.86,9192.0,137.401,137.4868,137.0865,137.1246,9192.0
2020-02-04 10:20:00,143.79,143.79,143.42,143.52,2015.0,137.0579,137.0579,136.7052,136.8005,2015.0
2020-02-04 10:25:00,143.53,143.53,143.31,143.45,9034.0,136.8101,136.8101,136.6004,136.7338,9034.0
2020-02-04 10:30:00,143.46,143.46,142.95,142.95,6093.0,136.7433,136.7433,136.2572,136.2572,6093.0
2020-02-04 10:35:00,142.94,143.23,142.94,143.11,3300.0,136.2477,136.5241,136.2477,136.4097,3300.0
2020-02-04 10:40:00,143.09,143.41,143.09,143.39,1505.0,136.3907,136.6957,136.3907,136.6766,1505.0
2020-02-04 10:45:00,143.46,143.47,143.23,143.23,2396.0,136.7433,136.7529,136.5241,136.5241,2396.0
2020-02-04 10:50:00,143.22,143.22,142.86,142.86,1500.0,136.5146,136.5146,136.1714,136.1714,1500.0
2020-02-04 10:55:00,142.85,142.85,142.56,142.56,21586.0,136.1619,136.1619,135.8855,135.8855,21586.0
2020-02-04 11:00:00,142.65,142.76,142.54,142.65,2088.0,135.9713,136.0761,135.8664,135.9713,2088.0
2020-02-04 11:05:00,142.59,142.6,141.32,141.59,30143.0,135.9141,135.9236,134.7035,134.9609,30143.0
2020-02-04 11:10:00,141.7,141.73,141.12,141.48,8032.0,135.0657,135.0943,134.5129,134.856,8032.0
2020-02-04 11:15:00,141.62,141.77,141.29,141.38,5096.0,134.9895,135.1325,134.6749,134.7607,5096.0
2020-02-04 11:20:00,141.4,141.4,141.0,141.25,4955.0,134.7798,134.7798,134.3985,134.6368,4955.0
2020-02-04 11:25:00,141.14,141.93,141.14,141.71,5456.0,134.532,135.285,134.532,135.0753,5456.0
2020-02-04 11:30:00,141.83,142.4,141.66,142.29,4915.0,135.1897,135.733,135.0276,135.6281,4915.0
2020-02-04 11:35:00,142.24,142.24,141.94,142.11,4302.0,135.5805,135.5805,135.2945,135.4565,4302.0
2020-02-04 11:40:00,142.19,142.2,141.84,141.84,3218.0,135.5328,135.5423,135.1992,135.1992,3218.0
2020-02-04 11:45:00,141.83,142.3,141.83,142.3,4659.0,135.1897,135.6376,135.1897,135.6376,4659.0
2020-02-04 11:50:00,142.25,142.25,141.99,142.16,2260.0,135.59,135.59,135.3422,135.5042,2260.0
2020-02-04 11:55:00,142.14,142.24,142.1,142.17,1843.0,135.4851,135.5805,135.447,135.5137,1843.0
2020-02-04 12:00:00,142.1,142.18,142.09,142.11,1200.0,135.447,135.5233,135.4375,135.4565,1200.0
2020-02-04 12:05:00,142.15,142.15,141.87,141.94,3338.0,135.4947,135.4947,135.2278,135.2945,3338.0
2020-02-04 12:10:00,142.05,142.28,142.05,142.28,2241.0,135.3994,135.6186,135.3994,135.6186,2241.0
2020-02-04 12:15:00,142.45,142.54,142.37,142.46,2323.0,135.7806,135.8664,135.7044,135.7902,2323.0
2020-02-04 12:20:00,142.46,142.49,142.38,142.42,2020.0,135.7902,135.8188,135.7139,135.752,2020.0
2020-02-04 12:25:00,142.42,142.58,142.42,142.54,2220.0,135.752,135.9045,135.752,135.8664,2220.0
2020-02-04 12:30:00,142.58,142.66,142.54,142.59,1800.0,135.9045,135.9808,135.8664,135.9141,1800.0
2020-02-04 12:35:00,142.6,142.68,142.58,142.59,1626.0,135.9236,135.9999,135.9045,135.9141,1626.0
2020-02-04 12:40:00,142.54,142.97,142.52,142.96,2710.0,135.8664,136.2763,135.8473,136.2667,2710.0
2020-02-04 12:45:00,142.92,142.93,142.82,142.9,2243.0,136.2286,136.2381,136.1333,136.2096,2243.0
2020-02-04 12:50:00,142.83,143.09,142.77,143.06,1600.0,136.1428,136.3907,136.0856,136.3621,1600.0
2020-02-04 12:55:00,143.13,143.2,143.07,143.14,2400.0,136.4288,136.4955,136.3716,136.4383,2400.0
2020-02-04 13:00:00,143.13,143.22,143.11,143.14,2315.0,136.4288,136.5146,136.4097,136.4383,2315.0
2020-02-04 13:05:00,143.16,143.16,142.97,142.97,2190.0,136.4574,136.4574,136.2763,136.2763,2190.0
2020-02-04 13:10:00,143.03,143.26,143.03,143.05,3760.0,136.3335,136.5527,136.3335,136.3525,3760.0
2020-02-04 13:15:00,143.05,143.24,142.9,143.24,2125.0,136.3525,136.5336,136.2096,136.5336,2125.0
2020-02-04 13:20:00,143.18,143.24,143.09,143.24,1525.0,136.4764,136.5336,136.3907,136.5336,1525.0
2020-02-04 13:25:00,143.13,143.13,142.96,143.09,1100.0,136.4288,136.4288,136.2667,136.3907,1100.0
2020-02-04 13:30:00,143.01,143.21,143.01,143.21,2536.0,136.3144,136.505,136.3144,136.505,2536.0
2020-02-04 13:35:00,143.27,143.6,143.27,143.48,4811.0,136.5622,136.8768,136.5622,136.7624,4811.0
2020-02-04 13:40:00,143.46,143.74,143.46,143.61,1800.0,136.7433,137.0102,136.7433,136.8863,1800.0
2020-02-04 13:45:00,143.73,143.73,143.6,143.68,1700.0,137.0007,137.0007,136.8768,136.953,1700.0
2020-02-04 13:50:00,143.61,143.64,143.52,143.6,2186.0,136.8863,136.9149,136.8005,136.8768,2186.0
2020-02-04 13:55:00,143.6,143.81,143.6,143.67,3400.0,136.8768,137.0769,136.8768,136.9435,3400.0
2020-02-04 14:00:00,143.72,143.78,143.65,143.73,1800.0,136.9912,137.0484,136.9244,137.0007,1800.0
2020-02-04 14:05:00,143.73,143.82,143.73,143.82,1600.0,137.0007,137.0865,137.0007,137.0865,1600.0
2020-02-04 14:10:00,143.77,143.84,143.61,143.82,5162.0,137.0388,137.1055,136.8863,137.0865,5162.0
2020-02-04 14:15:00,143.8,144.05,143.78,144.03,4078.0,137.0674,137.3057,137.0484,137.2866,4078.0
2020-02-04 14:20:00,144.09,144.22,144.05,144.19,1968.0,137.3438,137.4678,137.3057,137.4392,1968.0
2020-02-04 14:25:00,144.18,144.32,144.18,144.26,3387.0,137.4296,137.5631,137.4296,137.5059,3387.0
2020-02-04 14:30:00,144.22,144.33,144.11,144.17,2831.0,137.4678,137.5726,137.3629,137.4201,2831.0
2020-02-04 14:35:00,144.18,144.38,144.18,144.34,2626.0,137.4296,137.6203,137.4296,137.5821,2626.0
2020-02-04 14:40:00,144.32,144.79,144.26,144.79,7615.0,137.5631,138.0111,137.5059,138.0111,7615.0
2020-02-04 14:45:00,144.79,145.14,144.7,145.03,7481.0,138.0111,138.3447,137.9253,138.2398,7481.0
2020-02-04 14:50:00,145.03,145.03,144.86,144.91,8924.0,138.2398,138.2398,138.0778,138.1254,8924.0
2020-02-04 14:55:00,144.95,145.07,144.88,145.02,5452.0,138.1636,138.278,138.0969,138.2303,5452.0
2020-02-04 15:00:00,145.05,145.16,144.93,145.15,7981.0,138.2589,138.3637,138.1445,138.3542,7981.0
2020-02-04 15:05:00,145.14,145.34,145.13,145.32,6424.0,138.3447,138.5353,138.3351,138.5163,6424.0
2020-02-04 15:10:00,145.29,145.32,145.07,145.23,7309.0,138.4877,138.5163,138.278,138.4305,7309.0
2020-02-04 15:15:00,145.22,145.4,145.22,145.38,7449.0,138.4209,138.5925,138.4209,138.5734,7449.0
2020-02-04 15:20:00,145.37,145.42,145.22,145.22,7579.0,138.5639,138.6116,138.4209,138.4209,7579.0
2020-02-04 15:25:00,145.29,145.29,145.01,145.14,5483.0,138.4877,138.4877,138.2208,138.3447,5483.0
2020-02-04 15:30:00,145.14,145.34,145.08,145.08,11343.0,138.3447,138.5353,138.2875,138.2875,11343.0
2020-02-04 15:35:00,145.11,145.22,144.99,145.06,12375.0,138.3161,138.4209,138.2017,138.2684,12375.0
2020-02-04 15:40:00,145.06,145.06,144.85,144.87,8469.0,138.2684,138.2684,138.0683,138.0873,8469.0
2020-02-04 15:45:00,144.85,144.96,144.84,144.9,13050.0,138.0683,138.1731,138.0587,138.1159,13050.0
2020-02-04 15:50:00,144.91,145.04,144.74,144.79,20306.0,138.1254,138.2494,137.9634,138.0111,20306.0
2020-02-04 15:55:00,144.76,144.86,144.52,144.55,70695.0,137.9825,138.0778,137.7537,137.7823,70695.0
2020-02-05 09:30:00,145.93,145.93,145.39,145.44,10949.0,139.0977,139.0977,138.583,138.6306,10949.0
2020-02-05 09:35:00,145.74,145.88,145.68,145.68,2381.0,138.9166,139.05,138.8594,138.8594,2381.0
2020-02-05 09:40:00,145.67,145.69,145.27,145.69,1630.0,138.8499,138.8689,138.4686,138.8689,1630.0
2020-02-05 09:45:00,145.77,145.86,145.59,145.74,1016.0,138.9452,139.031,138.7736,138.9166,1016.0
2020-02-05 09:50:00,145.62,145.69,145.32,145.36,6040.0,138.8022,138.8689,138.5163,138.5544,6040.0
2020-02-05 09:55:00,145.43,145.88,145.27,145.79,13075.0,138.6211,139.05,138.4686,138.9642,13075.0
2020-02-05 10:00:00,145.75,146.03,145.63,146.02,6848.0,138.9261,139.193,138.8117,139.1835,6848.0
2020-02-05 10:05:00,145.99,146.15,145.95,146.05,3597.0,139.1549,139.3074,139.1168,139.2121,3597.0
2020-02-05 10:10:00,145.91,145.91,145.41,145.6,2679.0,139.0786,139.0786,138.602,138.7831,2679.0
2020-02-05 10:15:00,145.52,145.63,145.34,145.61,2000.0,138.7069,138.8117,138.5353,138.7927,2000.0
2020-02-05 10:20:00,145.57,145.98,145.56,145.98,3800.0,138.7545,139.1454,138.745,139.1454,3800.0
2020-02-05 10:25:00,145.96,145.98,145.72,145.8,805.0,139.1263,139.1454,138.8975,138.9738,805.0
2020-02-05 10:30:00,145.89,145.89,145.63,145.64,1372.0,139.0596,139.0596,138.8117,138.8213,1372.0
2020-02-05 10:35:00,145.69,145.74,145.55,145.59,1493.0,138.8689,138.9166,138.7355,138.7736,1493.0
2020-02-05 10:40:00,145.6,145.8,145.6,145.76,2423.0,138.7831,138.9738,138.7831,138.9357,2423.0
2020-02-05 10:45:00,145.81,145.93,145.78,145.87,1844.0,138.9833,139.0977,138.9547,139.0405,1844.0
2020-02-05 10:50:00,145.92,146.3,145.91,146.25,3392.0,139.0882,139.4504,139.0786,139.4027,3392.0
2020-02-05 10:55:00,146.2,146.24,146.12,146.14,2500.0,139.3551,139.3932,139.2788,139.2979,2500.0
2020-02-05 11:00:00,146.13,146.37,146.12,146.27,2619.0,139.2883,139.5171,139.2788,139.4218,2619.0
2020-02-05 11:05:00,146.26,146.54,146.21,146.54,5059.0,139.4122,139.6791,139.3646,139.6791,5059.0
2020-02-05 11:10:00,146.54,146.55,146.35,146.43,12465.0,139.6791,139.6887,139.498,139.5743,12465.0
2020-02-05 11:15:00,146.48,146.58,146.44,146.58,3621.0,139.6219,139.7173,139.5838,139.7173,3621.0
2020-02-05 11:20:00,146.62,146.79,146.57,146.79,2807.0,139.7554,139.9174,139.7077,139.9174,2807.0
2020-02-05 11:25:00,146.83,146.96,146.8,146.82,5493.0,139.9556,140.0795,139.927,139.946,5493.0
2020-02-05 11:30:00,146.8,146.97,146.74,146.91,6252.0,139.927,140.089,139.8698,140.0318,6252.0
2020-02-05 11:35:00,146.95,147.07,146.91,147.07,2342.0,140.0699,140.1843,140.0318,140.1843,2342.0
2020-02-05 11:40:00,146.97,147.17,146.97,147.14,6030.0,140.089,140.2796,140.089,140.251,6030.0
2020-02-05 11:45:00,147.18,147.24,147.05,147.14,8018.0,140.2892,140.3464,140.1653,140.251,8018.0
2020-02-05 11:50:00,147.14,147.65,147.13,147.56,7119.0,140.251,140.7372,140.2415,140.6514,7119.0
2020-02-05 11:55:00,147.56,147.81,147.53,147.69,4672.0,140.6514,140.8897,140.6228,140.7753,4672.0
2020-02-05 12:00:00,147.66,147.7,147.56,147.65,8166.0,140.7467,140.7848,140.6514,140.7372,8166.0
2020-02-05 12:05:00,147.67,147.78,147.58,147.77,12316.0,140.7562,140.8611,140.6704,140.8515,12316.0
2020-02-05 12:10:00,147.75,148.19,147.73,147.89,7636.0,140.8325,141.2519,140.8134,140.9659,7636.0
2020-02-05 12:15:00,147.89,147.94,147.81,147.81,4476.0,140.9659,141.0136,140.8897,140.8897,4476.0
2020-02-05 12:20:00,147.85,148.12,147.82,148.02,4151.0,140.9278,141.1852,140.8992,141.0898,4151.0
2020-02-05 12:25:00,148.01,148.12,147.7,147.83,17876.0,141.0803,141.1852,140.7848,140.9087,17876.0
2020-02-05 12:30:00,147.75,147.75,147.59,147.63,2543.0,140.8325,140.8325,140.68,140.7181,2543.0
2020-02-05 12:35:00,147.68,147.86,147.68,147.74,2668.0,140.7658,140.9373,140.7658,140.8229,2668.0
2020-02-05 12:40:00,147.71,147.89,147.59,147.89,3152.0,140.7944,140.9659,140.68,140.9659,3152.0
2020-02-05 12:45:00,147.89,148.14,147.81,148.14,7961.0,140.9659,141.2042,140.8897,141.2042,7961.0
2020-02-05 12:50:00,148.05,148.14,147.89,147.92,8486.0,141.1184,141.2042,140.9659,140.9945,8486.0
2020-02-05 12:55:00,147.92,148.14,147.87,147.87,3780.0,140.9945,141.2042,140.9469,140.9469,3780.0
2020-02-05 13:00:00,147.95,148.15,147.91,148.15,3647.0,141.0231,141.2138,140.985,141.2138,3647.0
2020-02-05 13:05:00,148.15,148.26,148.1,148.16,5125.0,141.2138,141.3186,141.1661,141.2233,5125.0
2020-02-05 13:10:00,148.13,148.24,148.07,148.19,2700.0,141.1947,141.2995,141.1375,141.2519,2700.0
2020-02-05 13:15:00,148.18,148.18,148.05,148.16,4284.0,141.2423,141.2423,141.1184,141.2233,4284.0
2020-02-05 13:20:00,148.16,148.2,148.14,148.14,2703.0,141.2233,141.2614,141.2042,141.2042,2703.0
2020-02-05 13:25:00,148.17,148.35,148.06,148.35,5656.0,141.2328,141.4044,141.128,141.4044,5656.0
2020-02-05 13:30:00,148.3,148.32,148.22,148.32,3301.0,141.3567,141.3758,141.2805,141.3758,3301.0
2020-02-05 13:35:00,148.3,148.32,148.22,148.23,2793.0,141.3567,141.3758,141.2805,141.29,2793.0
2020-02-05 13:40:00,148.24,148.31,148.18,148.24,3810.0,141.2995,141.3663,141.2423,141.2995,3810.0
2020-02-05 13:45:00,148.22,148.36,148.22,148.33,4479.0,141.2805,141.4139,141.2805,141.3853,4479.0
2020-02-05 13:50:00,148.32,148.36,148.22,148.35,4849.0,141.3758,141.4139,141.2805,141.4044,4849.0
2020-02-05 13:55:00,148.37,148.45,148.28,148.38,3465.0,141.4235,141.4997,141.3377,141.433,3465.0
2020-02-05 14:00:00,148.34,148.4,148.1,148.12,4616.0,141.3949,141.452,141.1661,141.1852,4616.0
2020-02-05 14:05:00,148.09,148.17,148.04,148.05,3125.0,141.1566,141.2328,141.1089,141.1184,3125.0
2020-02-05 14:10:00,148.05,148.24,148.02,148.21,3678.0,141.1184,141.2995,141.0898,141.2709,3678.0
2020-02-05 14:15:00,148.25,148.4,148.21,148.4,7429.0,141.3091,141.452,141.2709,141.452,7429.0
2020-02-05 14:20:00,148.41,148.48,148.35,148.48,4477.0,141.4616,141.5283,141.4044,141.5283,4477.0
2020-02-05 14:25:00,148.52,148.58,148.24,148.31,5617.0,141.5664,141.6236,141.2995,141.3663,5617.0
2020-02-05 14:30:00,148.3,148.45,148.28,148.45,5927.0,141.3567,141.4997,141.3377,141.4997,5927.0
2020-02-05 14:35:00,148.4,148.41,148.33,148.36,3592.0,141.452,141.4616,141.3853,141.4139,3592.0
2020-02-05 14:40:00,148.36,148.4,148.21,148.27,7086.0,141.4139,141.452,141.2709,141.3281,7086.0
2020-02-05 14:45:00,148.25,148.31,148.11,148.15,16477.0,141.3091,141.3663,141.1756,141.2138,16477.0
2020-02-05 14:50:00,148.14,148.26,148.11,148.24,14918.0,141.2042,141.3186,141.1756,141.2995,14918.0
2020-02-05 14:55:00,148.29,148.47,148.29,148.45,7336.0,141.3472,141.5188,141.3472,141.4997,7336.0
2020-02-05 15:00:00,148.45,148.6,148.41,148.6,8890.0,141.4997,141.6427,141.4616,141.6427,8890.0
2020-02-05 15:05:00,148.6,148.61,148.38,148.42,7449.0,141.6427,141.6522,141.433,141.4711,7449.0
2020-02-05 15:10:00,148.43,148.52,148.37,148.38,6467.0,141.4806,141.5664,141.4235,141.433,6467.0
2020-02-05 15:15:00,148.41,148.65,148.39,148.63,5835.0,141.4616,141.6903,141.4425,141.6713,5835.0
2020-02-05 15:20:00,148.7,148.82,148.61,148.81,9055.0,141.738,141.8524,141.6522,141.8429,9055.0
2020-02-05 15:25:00,148.79,148.85,148.7,148.8,14255.0,141.8238,141.881,141.738,141.8333,14255.0
2020-02-05 15:30:00,148.79,149.0,148.7,149.0,20454.0,141.8238,142.024,141.738,142.024,20454.0
2020-02-05 15:35:00,148.98,149.05,148.88,148.94,15918.0,142.0049,142.0716,141.9096,141.9668,15918.0
2020-02-05 15:40:00,148.93,148.93,148.72,148.79,16753.0,141.9572,141.9572,141.7571,141.8238,16753.0
2020-02-05 15:45:00,148.77,148.78,148.46,148.55,23323.0,141.8047,141.8143,141.5092,141.595,23323.0
2020-02-05 15:50:00,148.51,148.52,147.85,147.96,49019.0,141.5569,141.5664,140.9278,141.0326,49019.0
2020-02-05 15:55:00,147.98,148.55,147.9,148.42,93033.0,141.0517,141.595,140.9755,141.4711,93033.0
2020-02-06 09:30:00,148.17,148.17,147.66,147.92,4580.0,141.2328,141.2328,140.7467,140.9945,4580.0
2020-02-06 09:35:00,147.88,148.65,147.88,148.31,4123.0,140.9564,141.6903,140.9564,141.3663,4123.0
2020-02-06 09:40:00,147.96,148.06,147.28,147.59,4598.0,141.0326,141.128,140.3845,140.68,4598.0
2020-02-06 09:45:00,147.64,147.7,147.52,147.58,500.0,140.7276,140.7848,140.6133,140.6704,500.0
2020-02-06 09:50:00,147.59,147.74,147.59,147.71,4900.0,140.68,140.8229,140.68,140.7944,4900.0
2020-02-06 09:55:00,147.66,147.66,147.29,147.3,2535.0,140.7467,140.7467,140.394,140.4036,2535.0
2020-02-06 10:00:00,147.09,147.23,146.92,147.03,3470.0,140.2034,140.3368,140.0413,140.1462,3470.0
2020-02-06 10:05:00,147.03,147.2,146.81,147.2,8127.0,140.1462,140.3082,139.9365,140.3082,8127.0
2020-02-06 10:10:00,147.04,147.25,146.91,147.24,3127.0,140.1557,140.3559,140.0318,140.3464,3127.0
2020-02-06 10:15:00,147.22,147.31,147.09,147.3,3348.0,140.3273,140.4131,140.2034,140.4036,3348.0
2020-02-06 10:20:00,147.17,147.39,147.17,147.38,1223.0,140.2796,140.4893,140.2796,140.4798,1223.0
2020-02-06 10:25:00,147.35,147.63,147.34,147.41,2504.0,140.4512,140.7181,140.4417,140.5084,2504.0
2020-02-06 10:30:00,147.47,147.74,147.47,147.68,7575.0,140.5656,140.8229,140.5656,140.7658,7575.0
2020-02-06 10:35:00,147.66,147.69,147.55,147.55,3601.0,140.7467,140.7753,140.6418,140.6418,3601.0
2020-02-06 10:40:00,147.52,147.61,147.5,147.56,2540.0,140.6133,140.699,140.5942,140.6514,2540.0
2020-02-06 10:45:00,147.62,147.72,147.62,147.64,2415.0,140.7086,140.8039,140.7086,140.7276,2415.0
2020-02-06 10:50:00,147.69,147.69,147.32,147.37,1900.0,140.7753,140.7753,140.4226,140.4703,1900.0
2020-02-06 10:55:00,147.28,147.45,147.23,147.3,3353.0,140.3845,140.5465,140.3368,140.4036,3353.0
2020-02-06 11:00:00,147.26,147.26,146.99,147.01,3050.0,140.3654,140.3654,140.1081,140.1271,3050.0
2020-02-06 11:05:00,147.0,147.33,147.0,147.31,6084.0,140.1176,140.4321,140.1176,140.4131,6084.0
2020-02-06 11:10:00,147.3,147.31,147.1,147.1,2596.0,140.4036,140.4131,140.2129,140.2129,2596.0
2020-02-06 11:15:00,147.06,147.15,146.91,146.91,5695.0,140.1748,140.2606,140.0318,140.0318,5695.0
2020-02-06 11:20:00,146.84,147.14,146.79,147.14,6888.0,139.9651,140.251,139.9174,140.251,6888.0
2020-02-06 11:25:00,147.18,147.35,146.98,147.02,6300.0,140.2892,140.4512,140.0985,140.1367,6300.0
2020-02-06 11:30:00,146.99,147.41,146.98,147.38,3785.0,140.1081,140.5084,140.0985,140.4798,3785.0
2020-02-06 11:35:00,147.38,147.53,147.33,147.35,2126.0,140.4798,140.6228,140.4321,140.4512,2126.0
2020-02-06 11:40:00,147.4,147.52,147.4,147.48,5870.0,140.4989,140.6133,140.4989,140.5751,5870.0
2020-02-06 11:45:00,147.46,147.46,147.32,147.36,3439.0,140.5561,140.5561,140.4226,140.4607,3439.0
2020-02-06 11:50:00,147.34,147.35,147.19,147.22,3151.0,140.4417,140.4512,140.2987,140.3273,3151.0
2020-02-06 11:55:00,147.22,147.4,147.22,147.34,9090.0,140.3273,140.4989,140.3273,140.4417,9090.0
2020-02-06 12:00:00,147.32,147.47,147.32,147.47,2219.0,140.4226,140.5656,140.4226,140.5656,2219.0
2020-02-06 12:05:00,147.51,147.85,147.49,147.85,800.0,140.6037,140.9278,140.5847,140.9278,800.0
2020-02-06 12:10:00,147.8,147.81,147.8,147.8,500.0,140.8801,140.8897,140.8801,140.8801,500.0
2020-02-06 12:15:00,147.78,147.82,147.63,147.66,4680.0,140.8611,140.8992,140.7181,140.7467,4680.0
2020-02-06 12:20:00,147.62,147.65,147.55,147.61,2501.0,140.7086,140.7372,140.6418,140.699,2501.0
2020-02-06 12:25:00,147.65,147.65,147.52,147.57,1800.0,140.7372,140.7372,140.6133,140.6609,1800.0
2020-02-06 12:30:00,147.53,147.82,147.52,147.74,3432.0,140.6228,140.8992,140.6133,140.8229,3432.0
2020-02-06 12:35:00,147.75,147.86,147.73,147.86,1476.0,140.8325,140.9373,140.8134,140.9373,1476.0
2020-02-06 12:40:00,147.9,147.92,147.8,147.83,3670.0,140.9755,140.9945,140.8801,140.9087,3670.0
2020-02-06 12:45:00,147.81,147.92,147.8,147.81,4546.0,140.8897,140.9945,140.8801,140.8897,4546.0
2020-02-06 12:50:00,147.81,147.9,147.81,147.81,4306.0,140.8897,140.9755,140.8897,140.8897,4306.0
2020-02-06 12:55:00,147.8,147.8,147.7,147.74,6331.0,140.8801,140.8801,140.7848,140.8229,6331.0
2020-02-06 13:00:00,147.73,147.87,147.71,147.87,5521.0,140.8134,140.9469,140.7944,140.9469,5521.0
2020-02-06 13:05:00,147.87,147.95,147.77,147.88,3414.0,140.9469,141.0231,140.8515,140.9564,3414.0
2020-02-06 13:10:00,147.94,147.97,147.83,147.83,2701.0,141.0136,141.0422,140.9087,140.9087,2701.0
2020-02-06 13:15:00,147.8,148.01,147.76,148.0,3419.0,140.8801,141.0803,140.842,141.0708,3419.0
2020-02-06 13:20:00,147.98,147.98,147.84,147.92,3553.0,141.0517,141.0517,140.9183,140.9945,3553.0
2020-02-06 13:25:00,147.89,147.89,147.75,147.78,2200.0,140.9659,140.9659,140.8325,140.8611,2200.0
2020-02-06 13:30:00,147.78,147.82,147.67,147.75,2820.0,140.8611,140.8992,140.7562,140.8325,2820.0
2020-02-06 13:35:00,147.75,147.77,147.61,147.71,2905.0,140.8325,140.8515,140.699,140.7944,2905.0
2020-02-06 13:40:00,147.68,147.73,147.61,147.63,2900.0,140.7658,140.8134,140.699,140.7181,2900.0
2020-02-06 13:45:00,147.6,147.69,147.6,147.69,1200.0,140.6895,140.7753,140.6895,140.7753,1200.0
2020-02-06 13:50:00,147.67,147.68,147.6,147.6,2080.0,140.7562,140.7658,140.6895,140.6895,2080.0
2020-02-06 13:55:00,147.59,147.9,147.56,147.9,3013.0,140.68,140.9755,140.6514,140.9755,3013.0
2020-02-06 14:00:00,147.87,147.87,147.65,147.66,3559.0,140.9469,140.9469,140.7372,140.7467,3559.0
2020-02-06 14:05:00,147.67,147.77,147.61,147.65,3043.0,140.7562,140.8515,140.699,140.7372,3043.0
2020-02-06 14:10:00,147.68,147.71,147.62,147.66,3003.0,140.7658,140.7944,140.7086,140.7467,3003.0
2020-02-06 14:15:00,147.66,147.69,147.47,147.55,4503.0,140.7467,140.7753,140.5656,140.6418,4503.0
2020-02-06 14:20:00,147.58,147.6,147.42,147.43,1758.0,140.6704,140.6895,140.5179,140.5275,1758.0
2020-02-06 14:25:00,147.4,147.62,147.4,147.58,3100.0,140.4989,140.7086,140.4989,140.6704,3100.0
2020-02-06 14:30:00,147.59,147.71,147.59,147.7,2503.0,140.68,140.7944,140.68,140.7848,2503.0
2020-02-06 14:35:00,147.63,147.66,147.49,147.63,3499.0,140.7181,140.7467,140.5847,140.7181,3499.0
2020-02-06 14:40:00,147.58,147.62,147.44,147.45,2903.0,140.6704,140.7086,140.537,140.5465,2903.0
2020-02-06 14:45:00,147.43,147.43,147.3,147.4,9023.0,140.5275,140.5275,140.4036,140.4989,9023.0
2020-02-06 14:50:00,147.4,147.41,147.21,147.25,5286.0,140.4989,140.5084,140.3178,140.3559,5286.0
2020-02-06 14:55:00,147.24,147.24,146.95,147.04,8958.0,140.3464,140.3464,140.0699,140.1557,8958.0
2020-02-06 15:00:00,147.03,147.03,146.98,146.99,4283.0,140.1462,140.1462,140.0985,140.1081,4283.0
2020-02-06 15:05:00,146.99,147.09,146.95,147.01,8654.0,140.1081,140.2034,140.0699,140.1271,8654.0
2020-02-06 15:10:00,147.03,147.14,146.99,147.07,3228.0,140.1462,140.251,140.1081,140.1843,3228.0
2020-02-06 15:15:00,147.05,147.08,147.0,147.04,5218.0,140.1653,140.1939,140.1176,140.1557,5218.0
2020-02-06 15:20:00,147.03,147.07,146.86,146.86,7306.0,140.1462,140.1843,139.9842,139.9842,7306.0
2020-02-06 15:25:00,146.85,146.89,146.79,146.86,5481.0,139.9746,140.0127,139.9174,139.9842,5481.0
2020-02-06 15:30:00,146.88,147.02,146.88,147.0,12709.0,140.0032,140.1367,140.0032,140.1176,12709.0
2020-02-06 15:35:00,147.01,147.01,146.82,146.87,12230.0,140.1271,140.1271,139.946,139.9937,12230.0
2020-02-06 15:40:00,146.9,146.93,146.88,146.92,7551.0,140.0223,140.0509,140.0032,140.0413,7551.0
2020-02-06 15:45:00,146.92,147.0,146.89,146.96,13660.0,140.0413,140.1176,140.0127,140.0795,13660.0
2020-02-06 15:50:00,146.95,147.3,146.91,147.26,22525.0,140.0699,140.4036,140.0318,140.3654,22525.0
2020-02-06 15:55:00,147.27,147.36,146.96,147.03,69641.0,140.375,140.4607,140.0795,140.1462,69641.0
2020-02-07 09:30:00,146.77,146.92,146.63,146.63,3738.0,139.8984,140.0413,139.7649,139.7649,3738.0
2020-02-07 09:35:00,146.57,146.74,146.44,146.56,800.0,139.7077,139.8698,139.5838,139.6982,800.0
2020-02-07 09:40:00,146.56,146.57,146.17,146.17,1110.0,139.6982,139.7077,139.3265,139.3265,1110.0
2020-02-07 09:45:00,146.06,146.51,146.06,146.46,931.0,139.2216,139.6505,139.2216,139.6029,931.0
2020-02-07 09:50:00,146.46,146.63,146.45,146.63,1400.0,139.6029,139.7649,139.5933,139.7649,1400.0
2020-02-07 09:55:00,146.65,146.78,146.49,146.5,3932.0,139.784,139.9079,139.6315,139.641,3932.0
2020-02-07 10:00:00,146.6,146.87,146.5,146.78,4654.0,139.7363,139.9937,139.641,139.9079,4654.0
2020-02-07 10:05:00,147.18,147.18,146.72,146.81,9823.0,140.2892,140.2892,139.8507,139.9365,9823.0
2020-02-07 10:10:00,146.73,147.36,146.73,147.36,9800.0,139.8602,140.4607,139.8602,140.4607,9800.0
2020-02-07 10:15:00,147.36,147.36,147.23,147.28,2290.0,140.4607,140.4607,140.3368,140.3845,2290.0
2020-02-07 10:20:00,147.19,147.47,147.19,147.47,850.0,140.2987,140.5656,140.2987,140.5656,850.0
2020-02-07 10:25:00,147.53,147.7,147.45,147.62,1100.0,140.6228,140.7848,140.5465,140.7086,1100.0
2020-02-07 10:30:00,147.59,147.6,147.38,147.47,1900.0,140.68,140.6895,140.4798,140.5656,1900.0
2020-02-07 10:35:00,147.45,147.75,147.45,147.57,3254.0,140.5465,140.8325,140.5465,140.6609,3254.0
2020-02-07 10:40:00,147.66,147.78,147.61,147.61,2100.0,140.7467,140.8611,140.699,140.699,2100.0
2020-02-07 10:45:00,147.48,147.5,146.93,147.04,12991.0,140.5751,140.5942,140.0509,140.1557,12991.0
2020-02-07 10:50:00,146.93,147.21,146.93,147.2,9234.0,140.0509,140.3178,140.0509,140.3082,9234.0
2020-02-07 10:55:00,147.21,147.31,146.95,146.95,4906.0,140.3178,140.4131,140.0699,140.0699,4906.0
2020-02-07 11:00:00,146.96,147.39,146.95,147.25,3153.0,140.0795,140.4893,140.0699,140.3559,3153.0
2020-02-07 11:05:00,147.2,147.52,147.2,147.52,2977.0,140.3082,140.6133,140.3082,140.6133,2977.0
2020-02-07 11:10:00,147.54,147.54,147.1,147.1,2724.0,140.6323,140.6323,140.2129,140.2129,2724.0
2020-02-07 11:15:00,147.06,147.29,147.01,147.15,5629.0,140.1748,140.394,140.1271,140.2606,5629.0
2020-02-07 11:20:00,147.1,147.32,147.1,147.29,3350.0,140.2129,140.4226,140.2129,140.394,3350.0
2020-02-07 11:25:00,147.24,147.4,147.2,147.29,2767.0,140.3464,140.4989,140.3082,140.394,2767.0
2020-02-07 11:30:00,147.34,147.44,147.26,147.26,4330.0,140.4417,140.537,140.3654,140.3654,4330.0
2020-02-07 11:35:00,147.21,147.39,147.14,147.22,2999.0,140.3178,140.4893,140.251,140.3273,2999.0
2020-02-07 11:40:00,147.25,147.34,147.22,147.28,1351.0,140.3559,140.4417,140.3273,140.3845,1351.0
2020-02-07 11:45:00,147.3,147.37,147.26,147.32,2500.0,140.4036,140.4703,140.3654,140.4226,2500.0
2020-02-07 11:50:00,147.33,147.41,147.3,147.3,900.0,140.4321,140.5084,140.4036,140.4036,900.0
2020-02-07 11:55:00,147.35,147.37,147.25,147.35,2400.0,140.4512,140.4703,140.3559,140.4512,2400.0
2020-02-07 12:00:00,147.29,147.48,147.28,147.41,2093.0,140.394,140.5751,140.3845,140.5084,2093.0
2020-02-07 12:05:00,147.41,147.55,147.25,147.25,2587.0,140.5084,140.6418,140.3559,140.3559,2587.0
2020-02-07 12:10:00,147.25,147.38,147.24,147.36,1400.0,140.3559,140.4798,140.3464,140.4607,1400.0
2020-02-07 12:15:00,147.35,147.56,147.33,147.47,4025.0,140.4512,140.6514,140.4321,140.5656,4025.0
2020-02-07 12:20:00,147.41,147.46,147.22,147.22,1644.0,140.5084,140.5561,140.3273,140.3273,1644.0
2020-02-07 12:25:00,147.28,147.48,147.28,147.48,1925.0,140.3845,140.5751,140.3845,140.5751,1925.0
2020-02-07 12:30:00,147.46,147.73,147.42,147.71,5146.0,140.5561,140.8134,140.5179,140.7944,5146.0
2020-02-07 12:35:00,147.67,147.71,147.55,147.61,2400.0,140.7562,140.7944,140.6418,140.699,2400.0
2020-02-07 12:40:00,147.65,147.65,147.48,147.48,1800.0,140.7372,140.7372,140.5751,140.5751,1800.0
2020-02-07 12:45:00,147.5,147.56,147.38,147.56,3444.0,140.5942,140.6514,140.4798,140.6514,3444.0
2020-02-07 12:50:00,147.57,147.63,147.44,147.56,1300.0,140.6609,140.7181,140.537,140.6514,1300.0
2020-02-07 12:55:00,147.6,147.67,147.6,147.65,1005.0,140.6895,140.7562,140.6895,140.7372,1005.0
2020-02-07 13:00:00,147.59,147.59,147.49,147.52,600.0,140.68,140.68,140.5847,140.6133,600.0
2020-02-07 13:05:00,147.46,147.49,147.42,147.46,1717.0,140.5561,140.5847,140.5179,140.5561,1717.0
2020-02-07 13:10:00,147.42,147.47,147.39,147.42,1100.0,140.5179,140.5656,140.4893,140.5179,1100.0
2020-02-07 13:15:00,147.43,147.43,147.27,147.36,1486.0,140.5275,140.5275,140.375,140.4607,1486.0
2020-02-07 13:20:00,147.3,147.3,147.1,147.14,1901.0,140.4036,140.4036,140.2129,140.251,1901.0
2020-02-07 13:25:00,147.11,147.18,147.04,147.16,1539.0,140.2224,140.2892,140.1557,140.2701,1539.0
2020-02-07 13:30:00,147.16,147.17,146.99,147.0,2169.0,140.2701,140.2796,140.1081,140.1176,2169.0
2020-02-07 13:35:00,147.0,147.18,146.97,147.18,1748.0,140.1176,140.2892,140.089,140.2892,1748.0
2020-02-07 13:40:00,147.09,147.17,147.07,147.17,1622.0,140.2034,140.2796,140.1843,140.2796,1622.0
2020-02-07 13:45:00,147.11,147.13,146.95,147.03,9769.0,140.2224,140.2415,140.0699,140.1462,9769.0
2020-02-07 13:50:00,147.0,147.09,146.95,147.03,6794.0,140.1176,140.2034,140.0699,140.1462,6794.0
2020-02-07 13:55:00,147.1,147.12,146.97,147.04,1265.0,140.2129,140.232,140.089,140.1557,1265.0
2020-02-07 14:00:00,147.03,147.09,146.96,146.99,2000.0,140.1462,140.2034,140.0795,140.1081,2000.0
2020-02-07 14:05:00,147.01,147.31,147.01,147.12,2800.0,140.1271,140.4131,140.1271,140.232,2800.0
2020-02-07 14:10:00,147.15,147.2,146.98,146.98,2202.0,140.2606,140.3082,140.0985,140.0985,2202.0
2020-02-07 14:15:00,147.04,147.15,147.0,147.15,3485.0,140.1557,140.2606,140.1176,140.2606,3485.0
2020-02-07 14:20:00,147.17,147.29,147.13,147.27,1995.0,140.2796,140.394,140.2415,140.375,1995.0
2020-02-07 14:25:00,147.27,147.41,147.17,147.41,2609.0,140.375,140.5084,140.2796,140.5084,2609.0
2020-02-07 14:30:00,147.39,147.46,147.35,147.42,2326.0,140.4893,140.5561,140.4512,140.5179,2326.0
2020-02-07 14:35:00,147.42,147.52,147.39,147.42,4078.0,140.5179,140.6133,140.4893,140.5179,4078.0
2020-02-07 14:40:00,147.43,147.55,147.4,147.54,2700.0,140.5275,140.6418,140.4989,140.6323,2700.0
2020-02-07 14:45:00,147.6,147.69,147.51,147.69,3128.0,140.6895,140.7753,140.6037,140.7753,3128.0
2020-02-07 14:50:00,147.65,147.77,147.54,147.76,3148.0,140.7372,140.8515,140.6323,140.842,3148.0
2020-02-07 14:55:00,147.79,147.81,147.62,147.63,4646.0,140.8706,140.8897,140.7086,140.7181,4646.0
2020-02-07 15:00:00,147.64,147.67,147.53,147.55,2493.0,140.7276,140.7562,140.6228,140.6418,2493.0
2020-02-07 15:05:00,147.47,147.69,147.47,147.69,2125.0,140.5656,140.7753,140.5656,140.7753,2125.0
2020-02-07 15:10:00,147.66,147.74,147.66,147.73,3438.0,140.7467,140.8229,140.7467,140.8134,3438.0
2020-02-07 15:15:00,147.78,147.86,147.7,147.86,2443.0,140.8611,140.9373,140.7848,140.9373,2443.0
2020-02-07 15:20:00,147.81,147.82,147.7,147.77,2869.0,140.8897,140.8992,140.7848,140.8515,2869.0
2020-02-07 15:25:00,147.76,147.86,147.75,147.84,2029.0,140.842,140.9373,140.8325,140.9183,2029.0
2020-02-07 15:30:00,147.78,147.84,147.61,147.76,13658.0,140.8611,140.9183,140.699,140.842,13658.0
2020-02-07 15:35:00,147.79,147.88,147.7,147.77,5254.0,140.8706,140.9564,140.7848,140.8515,5254.0
2020-02-07 15:40:00,147.72,147.91,147.71,147.89,7325.0,140.8039,140.985,140.7944,140.9659,7325.0
2020-02-07 15:45:00,147.9,148.17,147.88,148.13,9773.0,140.9755,141.2328,140.9564,141.1947,9773.0
2020-02-07 15:50:00,148.13,148.15,147.78,147.81,15963.0,141.1947,141.2138,140.8611,140.8897,15963.0
2020-02-07 15:55:00,147.81,148.0,147.69,147.74,40152.0,140.8897,141.0708,140.7753,140.8229,40152.0
2020-02-10 09:30:00,147.06,147.39,146.99,147.07,6209.0,140.1748,140.4893,140.1081,140.1843,6209.0
2020-02-10 09:35:00,147.4,147.4,147.14,147.22,1600.0,140.4989,140.4989,140.251,140.3273,1600.0
2020-02-10 09:40:00,147.24,147.44,147.24,147.33,800.0,140.3464,140.537,140.3464,140.4321,800.0
2020-02-10 09:45:00,147.3,147.54,146.94,147.13,9546.0,140.4036,140.6323,140.0604,140.2415,9546.0
2020-02-10 09:50:00,147.0,147.0,146.9,146.9,1933.0,140.1176,140.1176,140.0223,140.0223,1933.0
2020-02-10 09:55:00,147.03,147.14,146.94,146.97,3700.0,140.1462,140.251,140.0604,140.089,3700.0
2020-02-10 10:00:00,147.09,147.09,146.75,146.83,4190.0,140.2034,140.2034,139.8793,139.9556,4190.0
2020-02-10 10:05:00,146.87,146.92,146.63,146.66,1800.0,139.9937,140.0413,139.7649,139.7935,1800.0
2020-02-10 10:10:00,146.71,146.71,146.47,146.47,4703.0,139.8412,139.8412,139.6124,139.6124,4703.0
2020-02-10 10:15:00,146.53,146.56,146.43,146.45,2772.0,139.6696,139.6982,139.5743,139.5933,2772.0
2020-02-10 10:20:00,146.45,146.45,146.29,146.45,1388.0,139.5933,139.5933,139.4408,139.5933,1388.0
2020-02-10 10:25:00,146.4,146.7,146.39,146.59,5242.0,139.5457,139.8316,139.5362,139.7268,5242.0
2020-02-10 10:30:00,146.68,146.71,146.57,146.66,5511.0,139.8126,139.8412,139.7077,139.7935,5511.0
2020-02-10 10:35:00,146.71,146.96,146.67,146.93,3944.0,139.8412,140.0795,139.803,140.0509,3944.0
2020-02-10 10:40:00,146.83,146.88,146.78,146.88,737.0,139.9556,140.0032,139.9079,140.0032,737.0
2020-02-10 10:45:00,146.87,147.13,146.8,147.13,2581.0,139.9937,140.2415,139.927,140.2415,2581.0
2020-02-10 10:50:00,147.08,147.54,147.08,147.54,2007.0,140.1939,140.6323,140.1939,140.6323,2007.0
2020-02-10 10:55:00,147.52,147.56,147.35,147.41,2900.0,140.6133,140.6514,140.4512,140.5084,2900.0
2020-02-10 11:00:00,147.27,147.49,147.26,147.45,3000.0,140.375,140.5847,140.3654,140.5465,3000.0
2020-02-10 11:05:00,147.39,147.48,147.22,147.31,2549.0,140.4893,140.5751,140.3273,140.4131,2549.0
2020-02-10 11:10:00,147.31,147.38,147.3,147.3,1298.0,140.4131,140.4798,140.4036,140.4036,1298.0
2020-02-10 11:15:00,147.34,147.41,147.31,147.41,2373.0,140.4417,140.5084,140.4131,140.5084,2373.0
2020-02-10 11:20:00,147.42,147.48,147.36,147.46,1300.0,140.5179,140.5751,140.4607,140.5561,1300.0
2020-02-10 11:25:00,147.44,147.59,147.33,147.59,10099.0,140.537,140.68,140.4321,140.68,10099.0
2020-02-10 11:30:00,147.57,147.61,147.47,147.53,2701.0,140.6609,140.699,140.5656,140.6228,2701.0
2020-02-10 11:35:00,147.48,147.67,147.48,147.65,1156.0,140.5751,140.7562,140.5751,140.7372,1156.0
2020-02-10 11:40:00,147.6,147.66,147.58,147.59,1500.0,140.6895,140.7467,140.6704,140.68,1500.0
2020-02-10 11:45:00,147.53,147.7,147.5,147.67,1100.0,140.6228,140.7848,140.5942,140.7562,1100.0
2020-02-10 11:50:00,147.59,147.64,147.55,147.57,700.0,140.68,140.7276,140.6418,140.6609,700.0
2020-02-10 11:55:00,147.62,147.66,147.52,147.57,4426.0,140.7086,140.7467,140.6133,140.6609,4426.0
2020-02-10 12:00:00,147.55,147.55,147.25,147.29,3488.0,140.6418,140.6418,140.3559,140.394,3488.0
2020-02-10 12:05:00,147.31,147.33,147.08,147.17,5940.0,140.4131,140.4321,140.1939,140.2796,5940.0
2020-02-10 12:10:00,147.21,147.25,147.17,147.21,1189.0,140.3178,140.3559,140.2796,140.3178,1189.0
2020-02-10 12:15:00,147.17,147.29,147.14,147.28,2020.0,140.2796,140.394,140.251,140.3845,2020.0
2020-02-10 12:20:00,147.27,147.27,147.06,147.12,1300.0,140.375,140.375,140.1748,140.232,1300.0
2020-02-10 12:25:00,147.1,147.19,147.02,147.11,1345.0,140.2129,140.2987,140.1367,140.2224,1345.0
2020-02-10 12:30:00,146.99,146.99,146.78,146.87,2900.0,140.1081,140.1081,139.9079,139.9937,2900.0
2020-02-10 12:35:00,146.76,146.76,146.5,146.5,2250.0,139.8888,139.8888,139.641,139.641,2250.0
2020-02-10 12:40:00,146.55,146.55,146.46,146.52,5298.0,139.6887,139.6887,139.6029,139.6601,5298.0
2020-02-10 12:45:00,146.52,146.67,146.46,146.6,7368.0,139.6601,139.803,139.6029,139.7363,7368.0
2020-02-10 12:50:00,146.59,146.62,146.55,146.59,7003.0,139.7268,139.7554,139.6887,139.7268,7003.0
2020-02-10 12:55:00,146.55,146.63,146.5,146.58,4300.0,139.6887,139.7649,139.641,139.7173,4300.0
2020-02-10 13:00:00,146.61,146.61,146.43,146.5,5984.0,139.7459,139.7459,139.5743,139.641,5984.0
2020-02-10 13:05:00,146.53,146.53,146.37,146.41,3109.0,139.6696,139.6696,139.5171,139.5552,3109.0
2020-02-10 13:10:00,146.37,146.41,146.21,146.31,4027.0,139.5171,139.5552,139.3646,139.4599,4027.0
2020-02-10 13:15:00,146.32,146.44,146.26,146.44,3151.0,139.4694,139.5838,139.4122,139.5838,3151.0
2020-02-10 13:20:00,146.41,146.5,146.37,146.47,1480.0,139.5552,139.641,139.5171,139.6124,1480.0
2020-02-10 13:25:00,146.43,146.45,146.35,146.42,2000.0,139.5743,139.5933,139.498,139.5648,2000.0
2020-02-10 13:30:00,146.43,146.44,146.32,146.34,2200.0,139.5743,139.5838,139.4694,139.4885,2200.0
2020-02-10 13:35:00,146.37,146.37,146.31,146.36,2100.0,139.5171,139.5171,139.4599,139.5076,2100.0
2020-02-10 13:40:00,146.33,146.37,146.23,146.27,4028.0,139.479,139.5171,139.3836,139.4218,4028.0
2020-02-10 13:45:00,146.24,146.28,146.11,146.27,4769.0,139.3932,139.4313,139.2693,139.4218,4769.0
2020-02-10 13:50:00,146.27,146.35,146.23,146.31,6051.0,139.4218,139.498,139.3836,139.4599,6051.0
2020-02-10 13:55:00,146.24,146.27,146.16,146.19,1825.0,139.3932,139.4218,139.3169,139.3455,1825.0
2020-02-10 14:00:00,146.15,146.19,146.06,146.06,5294.0,139.3074,139.3455,139.2216,139.2216,5294.0
2020-02-10 14:05:00,146.08,146.08,145.97,146.05,6369.0,139.2407,139.2407,139.1358,139.2121,6369.0
2020-02-10 14:10:00,146.04,146.07,145.94,146.01,3792.0,139.2025,139.2311,139.1072,139.1739,3792.0
2020-02-10 14:15:00,145.99,145.99,145.85,145.9,3610.0,139.1549,139.1549,139.0214,139.0691,3610.0
2020-02-10 14:20:00,145.93,146.07,145.93,146.07,3723.0,139.0977,139.2311,139.0977,139.2311,3723.0
2020-02-10 14:25:00,146.01,146.04,145.86,145.91,5138.0,139.1739,139.2025,139.031,139.0786,5138.0
2020-02-10 14:30:00,145.91,145.94,145.82,145.89,3754.0,139.0786,139.1072,138.9928,139.0596,3754.0
2020-02-10 14:35:00,145.91,145.95,145.88,145.91,2560.0,139.0786,139.1168,139.05,139.0786,2560.0
2020-02-10 14:40:00,145.93,145.93,145.7,145.75,4372.0,139.0977,139.0977,138.8785,138.9261,4372.0
2020-02-10 14:45:00,145.67,145.94,145.67,145.94,5562.0,138.8499,139.1072,138.8499,139.1072,5562.0
2020-02-10 14:50:00,145.94,146.09,145.94,146.03,3387.0,139.1072,139.2502,139.1072,139.193,3387.0
2020-02-10 14:55:00,146.06,146.34,146.0,146.31,7346.0,139.2216,139.4885,139.1644,139.4599,7346.0
2020-02-10 15:00:00,146.27,146.41,146.24,146.35,6454.0,139.4218,139.5552,139.3932,139.498,6454.0
2020-02-10 15:05:00,146.4,146.67,146.39,146.61,4499.0,139.5457,139.803,139.5362,139.7459,4499.0
2020-02-10 15:10:00,146.58,146.7,146.57,146.6,5379.0,139.7173,139.8316,139.7077,139.7363,5379.0
2020-02-10 15:15:00,146.6,146.63,146.49,146.52,4212.0,139.7363,139.7649,139.6315,139.6601,4212.0
2020-02-10 15:20:00,146.49,146.49,146.28,146.29,4379.0,139.6315,139.6315,139.4313,139.4408,4379.0
2020-02-10 15:25:00,146.31,146.36,146.25,146.31,8029.0,139.4599,139.5076,139.4027,139.4599,8029.0
2020-02-10 15:30:00,146.28,146.31,146.04,146.16,12111.0,139.4313,139.4599,139.2025,139.3169,12111.0
2020-02-10 15:35:00,146.16,146.43,146.1,146.41,12192.0,139.3169,139.5743,139.2597,139.5552,12192.0
2020-02-10 15:40:00,146.4,146.71,146.35,146.55,5104.0,139.5457,139.8412,139.498,139.6887,5104.0
2020-02-10 15:45:00,146.57,146.73,146.37,146.72,11281.0,139.7077,139.8602,139.5171,139.8507,11281.0
2020-02-10 15:50:00,146.78,147.3,146.66,147.28,29569.0,139.9079,140.4036,139.7935,140.3845,29569.0
2020-02-10 15:55:00,147.25,147.25,147.01,147.13,43944.0,140.3559,140.3559,140.1271,140.2415,43944.0
2020-02-11 09:30:00,147.03,147.54,146.42,146.5,17563.0,140.1462,140.6323,139.5648,139.641,17563.0
2020-02-11 09:35:00,146.5,146.77,146.08,146.5,4623.0,139.641,139.8984,139.2407,139.641,4623.0
2020-02-11 09:40:00,146.41,146.41,146.05,146.18,1650.0,139.5552,139.5552,139.2121,139.336,1650.0
2020-02-11 09:45:00,146.17,146.43,145.32,145.4,16163.0,139.3265,139.5743,138.5163,138.5925,16163.0
2020-02-11 09:50:00,145.54,145.85,145.19,145.56,11140.0,138.726,139.0214,138.3923,138.745,11140.0
2020-02-11 09:55:00,145.56,146.04,145.46,145.62,12366.0,138.745,139.2025,138.6497,138.8022,12366.0
2020-02-11 10:00:00,145.65,145.79,145.48,145.56,6600.0,138.8308,138.9642,138.6688,138.745,6600.0
2020-02-11 10:05:00,145.58,145.63,145.07,145.46,11544.0,138.7641,138.8117,138.278,138.6497,11544.0
2020-02-11 10:10:00,145.36,146.12,145.36,146.04,5770.0,138.5544,139.2788,138.5544,139.2025,5770.0
2020-02-11 10:15:00,146.04,146.04,145.66,145.69,3371.0,139.2025,139.2025,138.8403,138.8689,3371.0
2020-02-11 10:20:00,145.71,145.92,145.48,145.76,5316.0,138.888,139.0882,138.6688,138.9357,5316.0
2020-02-11 10:25:00,145.71,146.21,145.7,146.14,17670.0,138.888,139.3646,138.8785,139.2979,17670.0
2020-02-11 10:30:00,146.17,146.63,146.09,146.56,3800.0,139.3265,139.7649,139.2502,139.6982,3800.0
2020-02-11 10:35:00,146.65,146.65,146.2,146.33,6907.0,139.784,139.784,139.3551,139.479,6907.0
2020-02-11 10:40:00,146.33,146.42,146.25,146.3,5938.0,139.479,139.5648,139.4027,139.4504,5938.0
2020-02-11 10:45:00,146.3,146.3,146.11,146.12,8307.0,139.4504,139.4504,139.2693,139.2788,8307.0
2020-02-11 10:50:00,146.12,146.18,145.89,145.96,5882.0,139.2788,139.336,139.0596,139.1263,5882.0
2020-02-11 10:55:00,146.0,146.12,145.88,145.92,4900.0,139.1644,139.2788,139.05,139.0882,4900.0
2020-02-11 11:00:00,146.03,146.04,145.93,145.93,3900.0,139.193,139.2025,139.0977,139.0977,3900.0
2020-02-11 11:05:00,145.96,146.01,145.68,145.69,5600.0,139.1263,139.1739,138.8594,138.8689,5600.0
2020-02-11 11:10:00,145.71,145.71,145.43,145.54,3850.0,138.888,138.888,138.6211,138.726,3850.0
2020-02-11 11:15:00,145.55,145.64,145.45,145.45,4200.0,138.7355,138.8213,138.6402,138.6402,4200.0
2020-02-11 11:20:00,145.44,145.63,145.17,145.17,4895.0,138.6306,138.8117,138.3733,138.3733,4895.0
2020-02-11 11:25:00,145.16,145.22,144.65,144.9,21260.0,138.3637,138.4209,137.8776,138.1159,21260.0
2020-02-11 11:30:00,144.9,145.56,144.87,145.42,15067.0,138.1159,138.745,138.0873,138.6116,15067.0
2020-02-11 11:35:00,145.37,145.64,145.34,145.56,11769.0,138.5639,138.8213,138.5353,138.745,11769.0
2020-02-11 11:40:00,145.63,145.68,145.49,145.64,4901.0,138.8117,138.8594,138.6783,138.8213,4901.0
2020-02-11 11:45:00,145.63,145.64,145.48,145.63,3601.0,138.8117,138.8213,138.6688,138.8117,3601.0
2020-02-11 11:50:00,145.66,145.67,145.3,145.36,5300.0,138.8403,138.8499,138.4972,138.5544,5300.0
2020-02-11 11:55:00,145.41,145.49,145.16,145.2,4824.0,138.602,138.6783,138.3637,138.4019,4824.0
2020-02-11 12:00:00,145.15,145.24,145.09,145.19,4458.0,138.3542,138.44,138.297,138.3923,4458.0
2020-02-11 12:05:00,145.16,145.16,145.04,145.09,3351.0,138.3637,138.3637,138.2494,138.297,3351.0
2020-02-11 12:10:00,145.08,145.08,144.97,145.03,2332.0,138.2875,138.2875,138.1826,138.2398,2332.0
2020-02-11 12:15:00,145.02,145.16,145.02,145.07,2901.0,138.2303,138.3637,138.2303,138.278,2901.0
2020-02-11 12:20:00,145.11,145.19,144.95,145.01,5997.0,138.3161,138.3923,138.1636,138.2208,5997.0
2020-02-11 12:25:00,145.02,145.07,144.82,144.85,3226.0,138.2303,138.278,138.0397,138.0683,3226.0
2020-02-11 12:30:00,144.82,145.02,144.82,144.97,3344.0,138.0397,138.2303,138.0397,138.1826,3344.0
2020-02-11 12:35:00,144.99,145.02,144.99,145.02,2300.0,138.2017,138.2303,138.2017,138.2303,2300.0
2020-02-11 12:40:00,145.02,145.05,144.97,145.01,2519.0,138.2303,138.2589,138.1826,138.2208,2519.0
2020-02-11 12:45:00,145.0,145.06,144.93,144.98,5856.0,138.2112,138.2684,138.1445,138.1922,5856.0
2020-02-11 12:50:00,145.0,145.07,144.9,144.97,6161.0,138.2112,138.278,138.1159,138.1826,6161.0
2020-02-11 12:55:00,144.93,144.98,144.82,144.98,5935.0,138.1445,138.1922,138.0397,138.1922,5935.0
2020-02-11 13:00:00,144.94,145.06,144.93,145.06,3632.0,138.154,138.2684,138.1445,138.2684,3632.0
2020-02-11 13:05:00,145.06,145.06,144.7,144.71,8212.0,138.2684,138.2684,137.9253,137.9348,8212.0
2020-02-11 13:10:00,144.72,144.8,144.63,144.75,10914.0,137.9443,138.0206,137.8586,137.9729,10914.0
2020-02-11 13:15:00,144.75,144.93,144.75,144.84,3005.0,137.9729,138.1445,137.9729,138.0587,3005.0
2020-02-11 13:20:00,144.81,144.81,144.66,144.74,8203.0,138.0301,138.0301,137.8872,137.9634,8203.0
2020-02-11 13:25:00,144.78,144.95,144.77,144.9,3800.0,138.0015,138.1636,137.992,138.1159,3800.0
2020-02-11 13:30:00,144.88,144.92,144.81,144.92,6527.0,138.0969,138.135,138.0301,138.135,6527.0
2020-02-11 13:35:00,144.92,145.0,144.9,144.92,3235.0,138.135,138.2112,138.1159,138.135,3235.0
2020-02-11 13:40:00,144.96,145.03,144.92,145.0,3542.0,138.1731,138.2398,138.135,138.2112,3542.0
2020-02-11 13:45:00,145.03,145.29,145.03,145.23,2950.0,138.2398,138.4877,138.2398,138.4305,2950.0
2020-02-11 13:50:00,145.17,145.17,145.03,145.06,2335.0,138.3733,138.3733,138.2398,138.2684,2335.0
2020-02-11 13:55:00,145.02,145.03,144.98,145.03,1401.0,138.2303,138.2398,138.1922,138.2398,1401.0
2020-02-11 14:00:00,145.02,145.05,144.94,144.99,1956.0,138.2303,138.2589,138.154,138.2017,1956.0
2020-02-11 14:05:00,145.0,145.14,145.0,145.07,2270.0,138.2112,138.3447,138.2112,138.278,2270.0
2020-02-11 14:10:00,145.11,145.23,144.92,145.03,8480.0,138.3161,138.4305,138.135,138.2398,8480.0
2020-02-11 14:15:00,144.97,144.98,144.75,144.8,2386.0,138.1826,138.1922,137.9729,138.0206,2386.0
2020-02-11 14:20:00,144.77,144.9,144.64,144.9,3825.0,137.992,138.1159,137.8681,138.1159,3825.0
2020-02-11 14:25:00,144.88,145.02,144.75,144.9,4467.0,138.0969,138.2303,137.9729,138.1159,4467.0
2020-02-11 14:30:00,144.92,144.97,144.78,144.81,5015.0,138.135,138.1826,138.0015,138.0301,5015.0
2020-02-11 14:35:00,144.8,144.83,144.46,144.46,10631.0,138.0206,138.0492,137.6965,137.6965,10631.0
2020-02-11 14:40:00,144.47,144.6,144.44,144.53,5339.0,137.706,137.83,137.6775,137.7632,5339.0
2020-02-11 14:45:00,144.49,144.53,144.38,144.43,5633.0,137.7251,137.7632,137.6203,137.6679,5633.0
2020-02-11 14:50:00,144.44,144.5,144.28,144.37,3591.0,137.6775,137.7346,137.5249,137.6107,3591.0
2020-02-11 14:55:00,144.35,144.38,144.25,144.33,18044.0,137.5917,137.6203,137.4963,137.5726,18044.0
2020-02-11 15:00:00,144.32,144.37,144.3,144.3,11048.0,137.5631,137.6107,137.544,137.544,11048.0
2020-02-11 15:05:00,144.29,144.4,144.27,144.31,5180.0,137.5345,137.6393,137.5154,137.5535,5180.0
2020-02-11 15:10:00,144.31,144.53,144.29,144.53,19563.0,137.5535,137.7632,137.5345,137.7632,19563.0
2020-02-11 15:15:00,144.49,144.49,144.24,144.3,14212.0,137.7251,137.7251,137.4868,137.544,14212.0
2020-02-11 15:20:00,144.32,144.53,144.32,144.43,18752.0,137.5631,137.7632,137.5631,137.6679,18752.0
2020-02-11 15:25:00,144.43,144.63,144.41,144.57,36203.0,137.6679,137.8586,137.6489,137.8014,36203.0
2020-02-11 15:30:00,144.6,144.67,144.48,144.55,18546.0,137.83,137.8967,137.7156,137.7823,18546.0
2020-02-11 15:35:00,144.57,144.58,144.37,144.38,13596.0,137.8014,137.8109,137.6107,137.6203,13596.0
2020-02-11 15:40:00,144.38,144.51,144.34,144.37,8313.0,137.6203,137.7442,137.5821,137.6107,8313.0
2020-02-11 15:45:00,144.37,144.39,144.23,144.31,12563.0,137.6107,137.6298,137.4773,137.5535,12563.0
2020-02-11 15:50:00,144.31,144.32,144.01,144.02,31383.0,137.5535,137.5631,137.2676,137.2771,31383.0
2020-02-11 15:55:00,144.02,144.26,143.96,144.2,51812.0,137.2771,137.5059,137.2199,137.4487,51812.0
2020-02-12 09:30:00,143.51,143.72,142.76,142.76,13923.0,136.791,136.9912,136.0761,136.0761,13923.0
2020-02-12 09:35:00,143.28,143.28,142.58,142.97,1600.0,136.5718,136.5718,135.9045,136.2763,1600.0
2020-02-12 09:40:00,143.09,143.15,142.83,143.0,8300.0,136.3907,136.4478,136.1428,136.3049,8300.0
2020-02-12 09:45:00,142.9,143.1,142.57,142.69,2763.0,136.2096,136.4002,135.895,136.0094,2763.0
2020-02-12 09:50:00,142.6,142.75,142.3,142.5,13848.0,135.9236,136.0666,135.6376,135.8283,13848.0
2020-02-12 09:55:00,142.41,142.58,142.22,142.37,7838.0,135.7425,135.9045,135.5614,135.7044,7838.0
2020-02-12 10:00:00,142.29,142.37,141.8,141.84,10567.0,135.6281,135.7044,135.1611,135.1992,10567.0
2020-02-12 10:05:00,141.68,141.84,141.44,141.44,10123.0,135.0467,135.1992,134.8179,134.8179,10123.0
2020-02-12 10:10:00,141.4,141.52,141.08,141.22,21308.0,134.7798,134.8942,134.4748,134.6082,21308.0
2020-02-12 10:15:00,141.25,141.55,141.14,141.48,14862.0,134.6368,134.9228,134.532,134.856,14862.0
2020-02-12 10:20:00,141.52,141.56,141.29,141.44,5182.0,134.8942,134.9323,134.6749,134.8179,5182.0
2020-02-12 10:25:00,141.44,141.67,141.38,141.59,4546.0,134.8179,135.0371,134.7607,134.9609,4546.0
2020-02-12 10:30:00,141.6,142.15,141.6,142.15,9278.0,134.9704,135.4947,134.9704,135.4947,9278.0
2020-02-12 10:35:00,142.34,142.35,142.01,142.02,7500.0,135.6758,135.6853,135.3612,135.3708,7500.0
2020-02-12 10:40:00,142.02,142.22,141.9,142.22,8108.0,135.3708,135.5614,135.2564,135.5614,8108.0
2020-02-12 10:45:00,142.2,142.2,142.01,142.18,3926.0,135.5423,135.5423,135.3612,135.5233,3926.0
2020-02-12 10:50:00,142.24,142.27,142.14,142.2,3594.0,135.5805,135.6091,135.4851,135.5423,3594.0
2020-02-12 10:55:00,142.2,142.34,141.85,141.85,3197.0,135.5423,135.6758,135.2087,135.2087,3197.0
2020-02-12 11:00:00,141.8,141.98,141.79,141.94,2220.0,135.1611,135.3326,135.1515,135.2945,2220.0
2020-02-12 11:05:00,141.84,142.04,141.79,142.04,7429.0,135.1992,135.3898,135.1515,135.3898,7429.0
2020-02-12 11:10:00,142.05,142.14,142.0,142.0,2821.0,135.3994,135.4851,135.3517,135.3517,2821.0
2020-02-12 11:15:00,142.04,142.04,141.38,141.38,14278.0,135.3898,135.3898,134.7607,134.7607,14278.0
2020-02-12 11:20:00,141.49,141.79,141.47,141.75,15410.0,134.8656,135.1515,134.8465,135.1134,15410.0
2020-02-12 11:25:00,141.79,141.8,141.7,141.73,10095.0,135.1515,135.1611,135.0657,135.0943,10095.0
2020-02-12 11:30:00,141.74,142.06,141.6,142.06,27195.0,135.1039,135.4089,134.9704,135.4089,27195.0
2020-02-12 11:35:00,141.99,142.45,141.97,142.45,3300.0,135.3422,135.7806,135.3231,135.7806,3300.0
2020-02-12 11:40:00,142.56,142.87,142.56,142.67,5470.0,135.8855,136.181,135.8855,135.9903,5470.0
2020-02-12 11:45:00,142.73,143.0,142.68,142.68,4078.0,136.0475,136.3049,135.9999,135.9999,4078.0
2020-02-12 11:50:00,142.68,142.99,142.65,142.99,9234.0,135.9999,136.2953,135.9713,136.2953,9234.0
2020-02-12 11:55:00,142.92,143.23,142.92,143.19,2827.0,136.2286,136.5241,136.2286,136.486,2827.0
2020-02-12 12:00:00,143.12,143.22,143.0,143.22,4147.0,136.4193,136.5146,136.3049,136.5146,4147.0
2020-02-12 12:05:00,143.2,143.35,143.2,143.34,4583.0,136.4955,136.6385,136.4955,136.629,4583.0
2020-02-12 12:10:00,143.34,143.54,143.34,143.45,6589.0,136.629,136.8196,136.629,136.7338,6589.0
2020-02-12 12:15:00,143.5,143.61,143.46,143.5,8601.0,136.7815,136.8863,136.7433,136.7815,8601.0
2020-02-12 12:20:00,143.52,143.61,143.47,143.55,26400.0,136.8005,136.8863,136.7529,136.8291,26400.0
2020-02-12 12:25:00,143.56,143.62,143.47,143.5,16937.0,136.8387,136.8958,136.7529,136.7815,16937.0
2020-02-12 12:30:00,143.56,143.93,143.19,143.93,161753.0,136.8387,137.1913,136.486,137.1913,161753.0
2020-02-12 12:35:00,143.99,144.5,143.99,144.5,1900.0,137.2485,137.7346,137.2485,137.7346,1900.0
2020-02-12 12:40:00,144.52,144.57,144.17,144.28,5577.0,137.7537,137.8014,137.4201,137.5249,5577.0
2020-02-12 12:45:00,144.35,144.63,144.35,144.48,4143.0,137.5917,137.8586,137.5917,137.7156,4143.0
2020-02-12 12:50:00,144.57,144.59,144.41,144.57,3932.0,137.8014,137.8204,137.6489,137.8014,3932.0
2020-02-12 12:55:00,144.51,144.6,144.51,144.59,5046.0,137.7442,137.83,137.7442,137.8204,5046.0
2020-02-12 13:00:00,144.6,145.15,144.55,144.91,7882.0,137.83,138.3542,137.7823,138.1254,7882.0
2020-02-12 13:05:00,144.98,145.53,144.82,145.48,6884.0,138.1922,138.7164,138.0397,138.6688,6884.0
2020-02-12 13:10:00,145.46,145.55,145.15,145.55,8222.0,138.6497,138.7355,138.3542,138.7355,8222.0
2020-02-12 13:15:00,145.44,145.5,145.15,145.2,7187.0,138.6306,138.6878,138.3542,138.4019,7187.0
2020-02-12 13:20:00,145.11,145.33,145.08,145.2,5769.0,138.3161,138.5258,138.2875,138.4019,5769.0
2020-02-12 13:25:00,145.18,145.25,145.04,145.19,3841.0,138.3828,138.4495,138.2494,138.3923,3841.0
2020-02-12 13:30:00,145.15,145.45,145.13,145.44,7520.0,138.3542,138.6402,138.3351,138.6306,7520.0
2020-02-12 13:35:00,145.41,145.46,145.15,145.2,3620.0,138.602,138.6497,138.3542,138.4019,3620.0
2020-02-12 13:40:00,145.21,145.34,145.19,145.34,3624.0,138.4114,138.5353,138.3923,138.5353,3624.0
2020-02-12 13:45:00,145.36,145.41,145.28,145.3,3316.0,138.5544,138.602,138.4781,138.4972,3316.0
2020-02-12 13:50:00,145.31,145.6,145.21,145.55,7550.0,138.5067,138.7831,138.4114,138.7355,7550.0
2020-02-12 13:55:00,145.47,145.69,145.47,145.69,4786.0,138.6592,138.8689,138.6592,138.8689,4786.0
2020-02-12 14:00:00,145.65,145.8,145.61,145.75,4679.0,138.8308,138.9738,138.7927,138.9261,4679.0
2020-02-12 14:05:00,145.75,145.78,145.51,145.51,3631.0,138.9261,138.9547,138.6974,138.6974,3631.0
2020-02-12 14:10:00,145.44,145.57,145.42,145.56,1236.0,138.6306,138.7545,138.6116,138.745,1236.0
2020-02-12 14:15:00,145.58,145.58,145.24,145.24,1689.0,138.7641,138.7641,138.44,138.44,1689.0
2020-02-12 14:20:00,145.24,145.33,145.16,145.16,2813.0,138.44,138.5258,138.3637,138.3637,2813.0
2020-02-12 14:25:00,145.2,145.36,145.16,145.18,4555.0,138.4019,138.5544,138.3637,138.3828,4555.0
2020-02-12 14:30:00,145.21,145.38,145.18,145.28,3748.0,138.4114,138.5734,138.3828,138.4781,3748.0
2020-02-12 14:35:00,145.31,145.36,145.26,145.36,1632.0,138.5067,138.5544,138.4591,138.5544,1632.0
2020-02-12 14:40:00,145.29,145.34,145.2,145.26,5505.0,138.4877,138.5353,138.4019,138.4591,5505.0
2020-02-12 14:45:00,145.26,145.29,145.21,145.27,3513.0,138.4591,138.4877,138.4114,138.4686,3513.0
2020-02-12 14:50:00,145.25,145.37,145.24,145.28,3001.0,138.4495,138.5639,138.44,138.4781,3001.0
2020-02-12 14:55:00,145.3,145.5,145.28,145.37,7218.0,138.4972,138.6878,138.4781,138.5639,7218.0
2020-02-12 15:00:00,145.32,145.43,145.31,145.43,9820.0,138.5163,138.6211,138.5067,138.6211,9820.0
2020-02-12 15:05:00,145.43,145.48,145.2,145.23,9504.0,138.6211,138.6688,138.4019,138.4305,9504.0
2020-02-12 15:10:00,145.2,145.2,144.9,145.04,5715.0,138.4019,138.4019,138.1159,138.2494,5715.0
2020-02-12 15:15:00,145.02,145.15,145.02,145.15,4587.0,138.2303,138.3542,138.2303,138.3542,4587.0
2020-02-12 15:20:00,145.12,145.13,145.03,145.09,6470.0,138.3256,138.3351,138.2398,138.297,6470.0
2020-02-12 15:25:00,145.14,145.44,145.14,145.28,5332.0,138.3447,138.6306,138.3447,138.4781,5332.0
2020-02-12 15:30:00,145.28,145.37,145.21,145.25,18689.0,138.4781,138.5639,138.4114,138.4495,18689.0
2020-02-12 15:35:00,145.22,145.46,145.21,145.39,9289.0,138.4209,138.6497,138.4114,138.583,9289.0
2020-02-12 15:40:00,145.35,145.37,145.21,145.32,12139.0,138.5448,138.5639,138.4114,138.5163,12139.0
2020-02-12 15:45:00,145.3,145.32,145.22,145.29,8826.0,138.4972,138.5163,138.4209,138.4877,8826.0
2020-02-12 15:50:00,145.32,145.63,145.29,145.48,18699.0,138.5163,138.8117,138.4877,138.6688,18699.0
2020-02-12 15:55:00,145.46,145.46,145.13,145.16,33661.0,138.6497,138.6497,138.3351,138.3637,33661.0
2020-02-13 09:30:00,145.45,145.8,145.3,145.74,9948.0,138.6402,138.9738,138.4972,138.9166,9948.0
2020-02-13 09:35:00,145.9,145.99,145.77,145.77,800.0,139.0691,139.1549,138.9452,138.9452,800.0
2020-02-13 09:40:00,145.97,145.97,145.96,145.97,686.0,139.1358,139.1358,139.1263,139.1358,686.0
2020-02-13 09:45:00,146.02,146.02,145.56,145.56,500.0,139.1835,139.1835,138.745,138.745,500.0
2020-02-13 09:50:00,145.35,145.8,145.35,145.59,12713.0,138.5448,138.9738,138.5448,138.7736,12713.0
2020-02-13 09:55:00,145.69,145.72,145.32,145.32,2100.0,138.8689,138.8975,138.5163,138.5163,2100.0
2020-02-13 10:00:00,145.28,145.28,145.01,145.09,1887.0,138.4781,138.4781,138.2208,138.297,1887.0
2020-02-13 10:05:00,145.19,145.41,145.19,145.41,1000.0,138.3923,138.602,138.3923,138.602,1000.0
2020-02-13 10:10:00,145.58,145.58,145.13,145.23,1950.0,138.7641,138.7641,138.3351,138.4305,1950.0
2020-02-13 10:15:00,145.28,145.67,145.28,145.67,1900.0,138.4781,138.8499,138.4781,138.8499,1900.0
2020-02-13 10:20:00,145.57,145.84,145.57,145.73,1200.0,138.7545,139.0119,138.7545,138.9071,1200.0
2020-02-13 10:25:00,145.7,145.87,145.7,145.79,2160.0,138.8785,139.0405,138.8785,138.9642,2160.0
2020-02-13 10:30:00,145.77,145.89,145.67,145.88,2100.0,138.9452,139.0596,138.8499,139.05,2100.0
2020-02-13 10:35:00,145.93,145.96,145.76,145.85,1200.0,139.0977,139.1263,138.9357,139.0214,1200.0
2020-02-13 10:40:00,145.9,146.14,145.89,146.09,7385.0,139.0691,139.2979,139.0596,139.2502,7385.0
2020-02-13 10:45:00,146.13,146.13,146.01,146.07,2331.0,139.2883,139.2883,139.1739,139.2311,2331.0
2020-02-13 10:50:00,146.03,146.12,146.03,146.08,1400.0,139.193,139.2788,139.193,139.2407,1400.0
2020-02-13 10:55:00,146.08,146.22,146.08,146.22,3111.0,139.2407,139.3741,139.2407,139.3741,3111.0
2020-02-13 11:00:00,146.25,146.53,146.21,146.53,5472.0,139.4027,139.6696,139.3646,139.6696,5472.0
2020-02-13 11:05:00,146.6,146.6,146.41,146.43,2800.0,139.7363,139.7363,139.5552,139.5743,2800.0
2020-02-13 11:10:00,146.37,146.37,145.86,145.89,3000.0,139.5171,139.5171,139.031,139.0596,3000.0
2020-02-13 11:15:00,145.88,145.91,145.79,145.79,2904.0,139.05,139.0786,138.9642,138.9642,2904.0
2020-02-13 11:20:00,145.81,145.81,145.57,145.57,4950.0,138.9833,138.9833,138.7545,138.7545,4950.0
2020-02-13 11:25:00,145.32,145.6,145.32,145.57,6118.0,138.5163,138.7831,138.5163,138.7545,6118.0
2020-02-13 11:30:00,145.48,145.52,145.39,145.41,1500.0,138.6688,138.7069,138.583,138.602,1500.0
2020-02-13 11:35:00,145.37,145.38,145.25,145.31,2500.0,138.5639,138.5734,138.4495,138.5067,2500.0
2020-02-13 11:40:00,145.29,145.32,145.13,145.15,2885.0,138.4877,138.5163,138.3351,138.3542,2885.0
2020-02-13 11:45:00,145.19,145.35,145.04,145.05,7565.0,138.3923,138.5448,138.2494,138.2589,7565.0
2020-02-13 11:50:00,145.08,145.21,145.08,145.17,2213.0,138.2875,138.4114,138.2875,138.3733,2213.0
2020-02-13 11:55:00,145.23,145.27,145.23,145.25,300.0,138.4305,138.4686,138.4305,138.4495,300.0
2020-02-13 12:00:00,145.39,145.52,145.38,145.38,3200.0,138.583,138.7069,138.5734,138.5734,3200.0
2020-02-13 12:05:00,145.42,145.5,145.4,145.47,1500.0,138.6116,138.6878,138.5925,138.6592,1500.0
2020-02-13 12:10:00,145.43,145.44,145.27,145.42,970.0,138.6211,138.6306,138.4686,138.6116,970.0
2020-02-13 12:15:00,145.42,145.48,145.39,145.45,2897.0,138.6116,138.6688,138.583,138.6402,2897.0
2020-02-13 12:20:00,145.43,145.51,145.43,145.51,4894.0,138.6211,138.6974,138.6211,138.6974,4894.0
2020-02-13 12:25:00,145.53,145.61,145.5,145.57,3000.0,138.7164,138.7927,138.6878,138.7545,3000.0
2020-02-13 12:30:00,145.62,145.71,145.56,145.56,2405.0,138.8022,138.888,138.745,138.745,2405.0
2020-02-13 12:35:00,145.56,145.81,145.53,145.8,1145.0,138.745,138.9833,138.7164,138.9738,1145.0
2020-02-13 12:40:00,145.88,145.96,145.88,145.96,500.0,139.05,139.1263,139.05,139.1263,500.0
2020-02-13 12:45:00,145.97,146.07,145.96,146.07,1000.0,139.1358,139.2311,139.1263,139.2311,1000.0
2020-02-13 12:50:00,146.13,146.19,145.99,146.12,5142.0,139.2883,139.3455,139.1549,139.2788,5142.0
2020-02-13 12:55:00,146.22,146.22,145.85,145.85,1606.0,139.3741,139.3741,139.0214,139.0214,1606.0
2020-02-13 13:00:00,145.78,145.78,145.47,145.52,3165.0,138.9547,138.9547,138.6592,138.7069,3165.0
2020-02-13 13:05:00,145.49,145.53,145.37,145.37,2600.0,138.6783,138.7164,138.5639,138.5639,2600.0
2020-02-13 13:10:00,145.46,145.61,145.42,145.55,2654.0,138.6497,138.7927,138.6116,138.7355,2654.0
2020-02-13 13:15:00,145.54,145.55,145.46,145.5,1600.0,138.726,138.7355,138.6497,138.6878,1600.0
2020-02-13 13:20:00,145.47,145.59,145.32,145.47,3630.0,138.6592,138.7736,138.5163,138.6592,3630.0
2020-02-13 13:25:00,145.38,145.51,145.3,145.5,4884.0,138.5734,138.6974,138.4972,138.6878,4884.0
2020-02-13 13:30:00,145.5,145.51,145.38,145.5,3257.0,138.6878,138.6974,138.5734,138.6878,3257.0
2020-02-13 13:35:00,145.48,145.66,145.41,145.64,15782.0,138.6688,138.8403,138.602,138.8213,15782.0
2020-02-13 13:40:00,145.7,145.95,145.7,145.95,2600.0,138.8785,139.1168,138.8785,139.1168,2600.0
2020-02-13 13:45:00,146.02,146.06,145.85,145.94,12107.0,139.1835,139.2216,139.0214,139.1072,12107.0
2020-02-13 13:50:00,145.96,146.05,145.55,145.62,6119.0,139.1263,139.2121,138.7355,138.8022,6119.0
2020-02-13 13:55:00,145.55,145.74,145.55,145.74,4307.0,138.7355,138.9166,138.7355,138.9166,4307.0
2020-02-13 14:00:00,145.68,145.85,145.67,145.85,3232.0,138.8594,139.0214,138.8499,139.0214,3232.0
2020-02-13 14:05:00,145.83,145.83,145.65,145.65,6500.0,139.0024,139.0024,138.8308,138.8308,6500.0
2020-02-13 14:10:00,145.64,145.67,145.52,145.55,4209.0,138.8213,138.8499,138.7069,138.7355,4209.0
2020-02-13 14:15:00,145.54,145.74,145.53,145.74,4036.0,138.726,138.9166,138.7164,138.9166,4036.0
2020-02-13 14:20:00,145.74,145.86,145.72,145.78,4015.0,138.9166,139.031,138.8975,138.9547,4015.0
2020-02-13 14:25:00,145.73,145.82,145.47,145.55,3265.0,138.9071,138.9928,138.6592,138.7355,3265.0
2020-02-13 14:30:00,145.48,145.55,145.44,145.47,4567.0,138.6688,138.7355,138.6306,138.6592,4567.0
2020-02-13 14:35:00,145.52,145.64,145.52,145.6,4213.0,138.7069,138.8213,138.7069,138.7831,4213.0
2020-02-13 14:40:00,145.62,145.63,145.48,145.51,4603.0,138.8022,138.8117,138.6688,138.6974,4603.0
2020-02-13 14:45:00,145.46,145.46,145.25,145.29,6035.0,138.6497,138.6497,138.4495,138.4877,6035.0
2020-02-13 14:50:00,145.35,145.42,145.32,145.36,4353.0,138.5448,138.6116,138.5163,138.5544,4353.0
2020-02-13 14:55:00,145.4,145.4,145.31,145.33,4276.0,138.5925,138.5925,138.5067,138.5258,4276.0
2020-02-13 15:00:00,145.32,145.32,144.96,145.0,13038.0,138.5163,138.5163,138.1731,138.2112,13038.0
2020-02-13 15:05:00,144.91,145.03,144.87,145.01,10357.0,138.1254,138.2398,138.0873,138.2208,10357.0
2020-02-13 15:10:00,145.01,145.04,144.88,144.91,8747.0,138.2208,138.2494,138.0969,138.1254,8747.0
2020-02-13 15:15:00,144.92,144.92,144.68,144.75,10702.0,138.135,138.135,137.9062,137.9729,10702.0
2020-02-13 15:20:00,144.75,144.84,144.68,144.73,9191.0,137.9729,138.0587,137.9062,137.9539,9191.0
2020-02-13 15:25:00,144.76,144.79,144.58,144.68,6078.0,137.9825,138.0111,137.8109,137.9062,6078.0
2020-02-13 15:30:00,144.66,144.79,144.55,144.74,14960.0,137.8872,138.0111,137.7823,137.9634,14960.0
2020-02-13 15:35:00,144.77,144.88,144.69,144.86,8487.0,137.992,138.0969,137.9157,138.0778,8487.0
2020-02-13 15:40:00,144.93,145.05,144.89,145.04,9807.0,138.1445,138.2589,138.1064,138.2494,9807.0
2020-02-13 15:45:00,145.01,145.11,144.99,145.0,18269.0,138.2208,138.3161,138.2017,138.2112,18269.0
2020-02-13 15:50:00,145.03,145.22,145.01,145.22,29247.0,138.2398,138.4209,138.2208,138.4209,29247.0
2020-02-13 15:55:00,145.22,145.22,144.86,145.11,42970.0,138.4209,138.4209,138.0778,138.3161,42970.0
2020-02-14 09:30:00,145.17,145.28,144.87,145.28,6168.0,138.3733,138.4781,138.0873,138.4781,6168.0
2020-02-14 09:35:00,145.44,145.6,145.39,145.39,1100.0,138.6306,138.7831,138.583,138.583,1100.0
2020-02-14 09:40:00,145.46,145.97,145.46,145.91,3575.0,138.6497,139.1358,138.6497,139.0786,3575.0
2020-02-14 09:45:00,145.84,146.42,145.83,146.42,3700.0,139.0119,139.5648,139.0024,139.5648,3700.0
2020-02-14 09:50:00,146.24,146.5,146.11,146.46,4818.0,139.3932,139.641,139.2693,139.6029,4818.0
2020-02-14 09:55:00,146.5,146.88,146.37,146.75,4655.0,139.641,140.0032,139.5171,139.8793,4655.0
2020-02-14 10:00:00,146.68,147.04,146.49,146.81,6589.0,139.8126,140.1557,139.6315,139.9365,6589.0
2020-02-14 10:05:00,146.87,147.02,146.83,146.93,4161.0,139.9937,140.1367,139.9556,140.0509,4161.0
2020-02-14 10:10:00,146.81,147.09,146.73,146.81,5847.0,139.9365,140.2034,139.8602,139.9365,5847.0
2020-02-14 10:15:00,146.81,146.89,146.62,146.67,4763.0,139.9365,140.0127,139.7554,139.803,4763.0
2020-02-14 10:20:00,146.63,146.64,146.35,146.51,3171.0,139.7649,139.7745,139.498,139.6505,3171.0
2020-02-14 10:25:00,146.59,146.59,146.44,146.53,1853.0,139.7268,139.7268,139.5838,139.6696,1853.0
2020-02-14 10:30:00,146.5,147.04,146.39,147.04,5714.0,139.641,140.1557,139.5362,140.1557,5714.0
2020-02-14 10:35:00,147.04,147.16,146.96,147.15,4828.0,140.1557,140.2701,140.0795,140.2606,4828.0
2020-02-14 10:40:00,147.07,147.24,146.84,146.91,3988.0,140.1843,140.3464,139.9651,140.0318,3988.0
2020-02-14 10:45:00,146.94,147.28,146.94,147.25,2471.0,140.0604,140.3845,140.0604,140.3559,2471.0
2020-02-14 10:50:00,147.41,147.64,147.31,147.42,2600.0,140.5084,140.7276,140.4131,140.5179,2600.0
2020-02-14 10:55:00,147.29,147.5,147.01,147.01,3999.0,140.394,140.5942,140.1271,140.1271,3999.0
2020-02-14 11:00:00,147.14,147.29,147.08,147.08,2800.0,140.251,140.394,140.1939,140.1939,2800.0
2020-02-14 11:05:00,147.14,147.14,146.83,146.91,3460.0,140.251,140.251,139.9556,140.0318,3460.0
2020-02-14 11:10:00,146.91,146.91,146.62,146.85,3026.0,140.0318,140.0318,139.7554,139.9746,3026.0
2020-02-14 11:15:00,146.8,146.9,146.73,146.76,10087.0,139.927,140.0223,139.8602,139.8888,10087.0
2020-02-14 11:20:00,146.76,146.82,146.7,146.76,10823.0,139.8888,139.946,139.8316,139.8888,10823.0
2020-02-14 11:25:00,146.72,146.82,146.58,146.81,5941.0,139.8507,139.946,139.7173,139.9365,5941.0
2020-02-14 11:30:00,146.77,146.89,146.7,146.75,8610.0,139.8984,140.0127,139.8316,139.8793,8610.0
2020-02-14 11:35:00,146.75,146.89,146.72,146.72,2515.0,139.8793,140.0127,139.8507,139.8507,2515.0
2020-02-14 11:40:00,146.77,146.83,146.71,146.8,4066.0,139.8984,139.9556,139.8412,139.927,4066.0
2020-02-14 11:45:00,146.77,146.88,146.73,146.84,2599.0,139.8984,140.0032,139.8602,139.9651,2599.0
2020-02-14 11:50:00,146.77,146.82,146.58,146.63,2849.0,139.8984,139.946,139.7173,139.7649,2849.0
2020-02-14 11:55:00,146.66,146.68,146.56,146.56,4256.0,139.7935,139.8126,139.6982,139.6982,4256.0
2020-02-14 12:00:00,146.55,146.8,146.54,146.75,1525.0,139.6887,139.927,139.6791,139.8793,1525.0
2020-02-14 12:05:00,146.68,146.73,146.47,146.53,4226.0,139.8126,139.8602,139.6124,139.6696,4226.0
2020-02-14 12:10:00,146.58,146.74,146.58,146.66,700.0,139.7173,139.8698,139.7173,139.7935,700.0
2020-02-14 12:15:00,146.72,146.93,146.71,146.83,2704.0,139.8507,140.0509,139.8412,139.9556,2704.0
2020-02-14 12:20:00,146.84,146.89,146.73,146.73,2436.0,139.9651,140.0127,139.8602,139.8602,2436.0
2020-02-14 12:25:00,146.67,146.71,146.66,146.71,1617.0,139.803,139.8412,139.7935,139.8412,1617.0
2020-02-14 12:30:00,146.67,146.67,146.51,146.61,2300.0,139.803,139.803,139.6505,139.7459,2300.0
2020-02-14 12:35:00,146.67,146.73,146.57,146.57,2429.0,139.803,139.8602,139.7077,139.7077,2429.0
2020-02-14 12:40:00,146.59,146.82,146.59,146.82,1775.0,139.7268,139.946,139.7268,139.946,1775.0
2020-02-14 12:45:00,146.81,146.82,146.68,146.78,4490.0,139.9365,139.946,139.8126,139.9079,4490.0
2020-02-14 12:50:00,146.75,146.77,146.74,146.75,1000.0,139.8793,139.8984,139.8698,139.8793,1000.0
2020-02-14 12:55:00,146.72,146.84,146.72,146.84,4342.0,139.8507,139.9651,139.8507,139.9651,4342.0
2020-02-14 13:00:00,146.87,146.89,146.76,146.76,4979.0,139.9937,140.0127,139.8888,139.8888,4979.0
2020-02-14 13:05:00,146.73,146.8,146.35,146.36,2800.0,139.8602,139.927,139.498,139.5076,2800.0
2020-02-14 13:10:00,146.36,146.73,146.36,146.58,2200.0,139.5076,139.8602,139.5076,139.7173,2200.0
2020-02-14 13:15:00,146.75,146.78,146.58,146.77,2862.0,139.8793,139.9079,139.7173,139.8984,2862.0
2020-02-14 13:20:00,146.75,146.8,146.56,146.56,3202.0,139.8793,139.927,139.6982,139.6982,3202.0
2020-02-14 13:25:00,146.63,146.76,146.46,146.58,2337.0,139.7649,139.8888,139.6029,139.7173,2337.0
2020-02-14 13:30:00,146.55,146.72,146.46,146.72,1261.0,139.6887,139.8507,139.6029,139.8507,1261.0
2020-02-14 13:35:00,146.83,146.83,146.64,146.64,1613.0,139.9556,139.9556,139.7745,139.7745,1613.0
2020-02-14 13:40:00,146.71,146.73,146.63,146.69,3113.0,139.8412,139.8602,139.7649,139.8221,3113.0
2020-02-14 13:45:00,146.67,146.76,146.61,146.76,1866.0,139.803,139.8888,139.7459,139.8888,1866.0
2020-02-14 13:50:00,146.76,146.78,146.67,146.72,2744.0,139.8888,139.9079,139.803,139.8507,2744.0
2020-02-14 13:55:00,146.62,146.78,146.54,146.7,2953.0,139.7554,139.9079,139.6791,139.8316,2953.0
2020-02-14 14:00:00,146.71,146.84,146.71,146.71,2100.0,139.8412,139.9651,139.8412,139.8412,2100.0
2020-02-14 14:05:00,146.75,146.78,146.67,146.75,2601.0,139.8793,139.9079,139.803,139.8793,2601.0
2020-02-14 14:10:00,146.75,146.78,146.67,146.7,4446.0,139.8793,139.9079,139.803,139.8316,4446.0
2020-02-14 14:15:00,146.67,146.67,146.24,146.26,5423.0,139.803,139.803,139.3932,139.4122,5423.0
2020-02-14 14:20:00,146.31,146.37,146.18,146.37,2050.0,139.4599,139.5171,139.336,139.5171,2050.0
2020-02-14 14:25:00,146.5,146.61,146.45,146.61,2003.0,139.641,139.7459,139.5933,139.7459,2003.0
2020-02-14 14:30:00,146.56,146.64,146.5,146.64,2000.0,139.6982,139.7745,139.641,139.7745,2000.0
2020-02-14 14:35:00,146.7,146.81,146.7,146.74,2100.0,139.8316,139.9365,139.8316,139.8698,2100.0
2020-02-14 14:40:00,146.8,146.84,146.73,146.84,2000.0,139.927,139.9651,139.8602,139.9651,2000.0
2020-02-14 14:45:00,146.87,146.87,146.45,146.6,9174.0,139.9937,139.9937,139.5933,139.7363,9174.0
2020-02-14 14:50:00,146.6,146.76,146.6,146.67,3500.0,139.7363,139.8888,139.7363,139.803,3500.0
2020-02-14 14:55:00,146.71,146.72,146.56,146.63,1700.0,139.8412,139.8507,139.6982,139.7649,1700.0
2020-02-14 15:00:00,146.62,146.67,146.53,146.53,2912.0,139.7554,139.803,139.6696,139.6696,2912.0
2020-02-14 15:05:00,146.47,146.68,146.42,146.66,6275.0,139.6124,139.8126,139.5648,139.7935,6275.0
2020-02-14 15:10:00,146.66,146.72,146.54,146.7,3814.0,139.7935,139.8507,139.6791,139.8316,3814.0
2020-02-14 15:15:00,146.7,146.73,146.45,146.5,4449.0,139.8316,139.8602,139.5933,139.641,4449.0
2020-02-14 15:20:00,146.53,146.74,146.49,146.63,5762.0,139.6696,139.8698,139.6315,139.7649,5762.0
2020-02-14 15:25:00,146.61,146.72,146.55,146.64,4486.0,139.7459,139.8507,139.6887,139.7745,4486.0
2020-02-14 15:30:00,146.64,146.74,146.59,146.61,5949.0,139.7745,139.8698,139.7268,139.7459,5949.0
2020-02-14 15:35:00,146.6,146.82,146.57,146.78,6607.0,139.7363,139.946,139.7077,139.9079,6607.0
2020-02-14 15:40:00,146.78,146.79,146.72,146.76,6792.0,139.9079,139.9174,139.8507,139.8888,6792.0
2020-02-14 15:45:00,146.78,146.86,146.57,146.67,8827.0,139.9079,139.9842,139.7077,139.803,8827.0
2020-02-14 15:50:00,146.66,146.78,146.58,146.76,18249.0,139.7935,139.9079,139.7173,139.8888,18249.0
2020-02-14 15:55:00,146.69,146.9,146.52,146.84,48229.0,139.8221,140.0223,139.6601,139.9651,48229.0
2020-02-18 09:30:00,142.74,143.0,140.25,141.93,39705.0,136.057,136.3049,133.6836,135.285,39705.0
2020-02-18 09:35:00,141.97,142.59,140.41,141.01,32724.0,135.3231,135.9141,133.8361,134.408,32724.0
2020-02-18 09:40:00,141.1,142.74,141.1,141.64,27454.0,134.4938,136.057,134.4938,135.0085,27454.0
2020-02-18 09:45:00,141.64,142.2,140.91,141.97,14504.0,135.0085,135.5423,134.3127,135.3231,14504.0
2020-02-18 09:50:00,141.97,143.64,141.86,143.04,30563.0,135.3231,136.9149,135.2182,136.343,30563.0
2020-02-18 09:55:00,143.03,143.03,142.0,142.49,10816.0,136.3335,136.3335,135.3517,135.8188,10816.0
2020-02-18 10:00:00,142.23,142.27,141.45,141.58,10321.0,135.5709,135.6091,134.8274,134.9514,10321.0
2020-02-18 10:05:00,141.74,142.03,141.32,141.34,8906.0,135.1039,135.3803,134.7035,134.7226,8906.0
2020-02-18 10:10:00,141.56,142.5,141.56,142.3,14671.0,134.9323,135.8283,134.9323,135.6376,14671.0
2020-02-18 10:15:00,142.26,142.32,141.48,141.87,18654.0,135.5995,135.6567,134.856,135.2278,18654.0
2020-02-18 10:20:00,142.05,142.37,141.86,142.09,14653.0,135.3994,135.7044,135.2182,135.4375,14653.0
2020-02-18 10:25:00,142.23,142.46,141.71,142.02,9048.0,135.5709,135.7902,135.0753,135.3708,9048.0
2020-02-18 10:30:00,141.99,142.1,141.19,141.34,11307.0,135.3422,135.447,134.5796,134.7226,11307.0
2020-02-18 10:35:00,141.45,141.63,141.19,141.59,7726.0,134.8274,134.999,134.5796,134.9609,7726.0
2020-02-18 10:40:00,141.35,141.95,141.14,141.9,11775.0,134.7321,135.304,134.532,135.2564,11775.0
2020-02-18 10:45:00,141.75,142.31,141.47,141.47,8529.0,135.1134,135.6472,134.8465,134.8465,8529.0
2020-02-18 10:50:00,141.63,142.22,141.46,141.95,10332.0,134.999,135.5614,134.837,135.304,10332.0
2020-02-18 10:55:00,141.97,142.01,141.32,141.41,6942.0,135.3231,135.3612,134.7035,134.7893,6942.0
2020-02-18 11:00:00,141.42,141.5,140.85,141.03,21540.0,134.7988,134.8751,134.2555,134.4271,21540.0
2020-02-18 11:05:00,140.97,141.43,140.93,141.18,29114.0,134.3699,134.8084,134.3318,134.5701,29114.0
2020-02-18 11:10:00,141.15,141.32,140.88,141.23,45979.0,134.5415,134.7035,134.2841,134.6177,45979.0
2020-02-18 11:15:00,141.23,141.43,141.04,141.43,30840.0,134.6177,134.8084,134.4366,134.8084,30840.0
2020-02-18 11:20:00,141.43,141.43,140.01,140.32,43298.0,134.8084,134.8084,133.4549,133.7503,43298.0
2020-02-18 11:25:00,140.18,140.56,140.0,140.33,16158.0,133.6169,133.9791,133.4453,133.7599,16158.0
2020-02-18 11:30:00,140.21,140.21,139.51,140.1,10186.0,133.6455,133.6455,132.9783,133.5406,10186.0
2020-02-18 11:35:00,140.22,141.07,140.14,140.38,18083.0,133.655,134.4652,133.5788,133.8075,18083.0
2020-02-18 11:40:00,140.5,140.66,139.46,139.85,39917.0,133.9219,134.0744,132.9306,133.3024,39917.0
2020-02-18 11:45:00,139.65,140.15,139.44,140.15,33371.0,133.1117,133.5883,132.9115,133.5883,33371.0
2020-02-18 11:50:00,140.2,140.69,139.9,139.98,20163.0,133.636,134.103,133.35,133.4263,20163.0
2020-02-18 11:55:00,140.14,140.56,140.02,140.24,28139.0,133.5788,133.9791,133.4644,133.6741,28139.0
2020-02-18 12:00:00,140.19,140.36,140.14,140.3,11233.0,133.6264,133.7885,133.5788,133.7313,11233.0
2020-02-18 12:05:00,140.25,140.44,140.13,140.21,22816.0,133.6836,133.8647,133.5692,133.6455,22816.0
2020-02-18 12:10:00,140.25,140.37,139.37,139.38,51051.0,133.6836,133.798,132.8448,132.8544,51051.0
2020-02-18 12:15:00,139.49,139.98,139.25,139.61,14804.0,132.9592,133.4263,132.7304,133.0736,14804.0
2020-02-18 12:20:00,139.58,139.82,139.51,139.65,10439.0,133.045,133.2738,132.9783,133.1117,10439.0
2020-02-18 12:25:00,139.58,139.85,139.45,139.66,7835.0,133.045,133.3024,132.9211,133.1212,7835.0
2020-02-18 12:30:00,139.63,139.73,139.51,139.51,5401.0,133.0927,133.188,132.9783,132.9783,5401.0
2020-02-18 12:35:00,139.5,139.84,139.5,139.55,10575.0,132.9687,133.2928,132.9687,133.0164,10575.0
2020-02-18 12:40:00,139.5,139.62,138.72,138.72,5827.0,132.9687,133.0831,132.2253,132.2253,5827.0
2020-02-18 12:45:00,138.87,139.09,138.57,139.03,12040.0,132.3682,132.5779,132.0823,132.5207,12040.0
2020-02-18 12:50:00,138.97,138.97,138.53,138.56,7398.0,132.4636,132.4636,132.0442,132.0727,7398.0
2020-02-18 12:55:00,138.49,138.8,138.4,138.64,10144.0,132.006,132.3015,131.9202,132.149,10144.0
2020-02-18 13:00:00,138.66,138.77,138.29,138.32,12349.0,132.1681,132.2729,131.8154,131.844,12349.0
2020-02-18 13:05:00,138.32,138.4,137.87,138.05,19017.0,131.844,131.9202,131.4151,131.5866,19017.0
2020-02-18 13:10:00,138.0,138.46,137.75,138.23,38176.0,131.539,131.9774,131.3007,131.7582,38176.0
2020-02-18 13:15:00,138.19,138.24,137.66,138.04,19586.0,131.7201,131.7677,131.2149,131.5771,19586.0
2020-02-18 13:20:00,137.91,138.18,137.91,138.03,12732.0,131.4532,131.7105,131.4532,131.5676,12732.0
2020-02-18 13:25:00,137.97,138.01,137.58,137.97,10271.0,131.5104,131.5485,131.1386,131.5104,10271.0
2020-02-18 13:30:00,137.97,138.11,137.69,137.69,16463.0,131.5104,131.6438,131.2435,131.2435,16463.0
2020-02-18 13:35:00,137.75,138.72,137.72,138.64,32678.0,131.3007,132.2253,131.2721,132.149,32678.0
2020-02-18 13:40:00,138.66,138.99,138.63,138.74,9661.0,132.1681,132.4826,132.1395,132.2443,9661.0
2020-02-18 13:45:00,138.67,138.99,138.62,138.97,16535.0,132.1776,132.4826,132.1299,132.4636,16535.0
2020-02-18 13:50:00,138.96,139.26,138.87,139.18,16743.0,132.454,132.74,132.3682,132.6637,16743.0
2020-02-18 13:55:00,139.01,139.16,138.92,139.0,18094.0,132.5017,132.6447,132.4159,132.4921,18094.0
2020-02-18 14:00:00,139.07,139.11,138.89,138.92,17834.0,132.5589,132.597,132.3873,132.4159,17834.0
2020-02-18 14:05:00,138.88,138.9,137.95,138.07,15294.0,132.3778,132.3968,131.4913,131.6057,15294.0
2020-02-18 14:10:00,138.1,138.39,137.94,138.32,21765.0,131.6343,131.9107,131.4818,131.844,21765.0
2020-02-18 14:15:00,138.37,138.55,138.05,138.11,17741.0,131.8916,132.0632,131.5866,131.6438,17741.0
2020-02-18 14:20:00,138.17,138.31,138.1,138.28,23171.0,131.701,131.8345,131.6343,131.8059,23171.0
2020-02-18 14:25:00,138.21,138.21,137.49,137.66,15191.0,131.7391,131.7391,131.0528,131.2149,15191.0
2020-02-18 14:30:00,137.7,137.85,137.65,137.65,9531.0,131.253,131.396,131.2054,131.2054,9531.0
2020-02-18 14:35:00,137.7,137.95,137.67,137.77,14672.0,131.253,131.4913,131.2244,131.3197,14672.0
2020-02-18 14:40:00,137.85,137.89,137.31,137.44,19069.0,131.396,131.4341,130.8813,131.0052,19069.0
2020-02-18 14:45:00,137.46,137.59,137.34,137.38,18223.0,131.0242,131.1482,130.9099,130.948,18223.0
2020-02-18 14:50:00,137.38,137.57,137.29,137.53,21885.0,130.948,131.1291,130.8622,131.091,21885.0
2020-02-18 14:55:00,137.56,137.64,137.35,137.64,15565.0,131.1196,131.1958,130.9194,131.1958,15565.0
2020-02-18 15:00:00,137.56,137.77,137.41,137.63,15937.0,131.1196,131.3197,130.9766,131.1863,15937.0
2020-02-18 15:05:00,137.63,137.83,137.38,137.81,13588.0,131.1863,131.3769,130.948,131.3579,13588.0
2020-02-18 15:10:00,137.78,138.04,137.54,137.54,13617.0,131.3293,131.5771,131.1005,131.1005,13617.0
2020-02-18 15:15:00,137.61,137.76,137.47,137.56,14946.0,131.1672,131.3102,131.0338,131.1196,14946.0
2020-02-18 15:20:00,137.56,137.85,137.4,137.44,19595.0,131.1196,131.396,130.9671,131.0052,19595.0
2020-02-18 15:25:00,137.46,137.56,137.28,137.29,16221.0,131.0242,131.1196,130.8527,130.8622,16221.0
2020-02-18 15:30:00,137.31,137.54,137.3,137.34,20702.0,130.8813,131.1005,130.8717,130.9099,20702.0
2020-02-18 15:35:00,137.35,137.38,136.85,136.85,41099.0,130.9194,130.948,130.4428,130.4428,41099.0
2020-02-18 15:40:00,136.85,136.99,136.3,136.81,56160.0,130.4428,130.5763,129.9186,130.4047,56160.0
2020-02-18 15:45:00,136.82,137.19,136.78,137.17,44637.0,130.4142,130.7669,130.3761,130.7478,44637.0
2020-02-18 15:50:00,137.15,137.17,136.81,136.93,60944.0,130.7288,130.7478,130.4047,130.5191,60944.0
2020-02-18 15:55:00,136.93,137.22,136.77,137.21,111203.0,130.5191,130.7955,130.3666,130.786,111203.0
2020-02-19 09:30:00,136.45,137.61,136.45,136.77,26842.0,130.0615,131.1672,130.0615,130.3666,26842.0
2020-02-19 09:35:00,136.77,137.19,135.63,135.75,25219.0,130.3666,130.7669,129.2799,129.3943,25219.0
2020-02-19 09:40:00,136.0,136.07,135.5,135.5,8905.0,129.6326,129.6993,129.156,129.156,8905.0
2020-02-19 09:45:00,135.6,135.62,135.11,135.5,11938.0,129.2513,129.2704,128.7843,129.156,11938.0
2020-02-19 09:50:00,135.46,135.58,135.32,135.41,11086.0,129.1179,129.2323,128.9844,129.0702,11086.0
2020-02-19 09:55:00,135.4,135.52,135.26,135.42,5533.0,129.0607,129.1751,128.9273,129.0798,5533.0
2020-02-19 10:00:00,135.38,135.43,134.38,134.55,25281.0,129.0416,129.0893,128.0885,128.2505,25281.0
2020-02-19 10:05:00,134.52,135.07,134.51,135.06,9999.0,128.2219,128.7461,128.2124,128.7366,9999.0
2020-02-19 10:10:00,135.08,135.09,134.62,134.76,13257.0,128.7557,128.7652,128.3172,128.4507,13257.0
2020-02-19 10:15:00,134.85,135.13,134.8,135.0,8613.0,128.5364,128.8033,128.4888,128.6794,8613.0
2020-02-19 10:20:00,135.02,135.03,134.73,134.75,25146.0,128.6985,128.708,128.4221,128.4411,25146.0
2020-02-19 10:25:00,134.74,135.04,134.61,135.0,11659.0,128.4316,128.7176,128.3077,128.6794,11659.0
2020-02-19 10:30:00,135.02,135.32,134.87,135.19,40030.0,128.6985,128.9844,128.5555,128.8605,40030.0
2020-02-19 10:35:00,135.17,135.21,134.95,135.09,12594.0,128.8415,128.8796,128.6318,128.7652,12594.0
2020-02-19 10:40:00,135.11,135.38,134.95,135.22,6528.0,128.7843,129.0416,128.6318,128.8891,6528.0
2020-02-19 10:45:00,135.19,135.94,135.06,135.52,11040.0,128.8605,129.5754,128.7366,129.1751,11040.0
2020-02-19 10:50:00,135.52,135.52,135.03,135.16,9312.0,129.1751,129.1751,128.708,128.8319,9312.0
2020-02-19 10:55:00,135.26,135.45,135.19,135.25,13495.0,128.9273,129.1084,128.8605,128.9177,13495.0
2020-02-19 11:00:00,135.25,135.34,134.75,134.77,17411.0,128.9177,129.0035,128.4411,128.4602,17411.0
2020-02-19 11:05:00,134.74,134.89,134.72,134.87,5752.0,128.4316,128.5746,128.4125,128.5555,5752.0
2020-02-19 11:10:00,134.84,135.08,134.83,135.04,2600.0,128.5269,128.7557,128.5174,128.7176,2600.0
2020-02-19 11:15:00,135.05,135.51,134.97,135.42,24753.0,128.7271,129.1655,128.6508,129.0798,24753.0
2020-02-19 11:20:00,135.44,135.56,135.39,135.54,3905.0,129.0988,129.2132,129.0512,129.1941,3905.0
2020-02-19 11:25:00,135.5,136.11,135.45,136.11,6348.0,129.156,129.7375,129.1084,129.7375,6348.0
2020-02-19 11:30:00,136.11,136.14,135.9,136.14,12479.0,129.7375,129.7661,129.5373,129.7661,12479.0
2020-02-19 11:35:00,136.16,136.17,135.9,135.94,4782.0,129.7851,129.7946,129.5373,129.5754,4782.0
2020-02-19 11:40:00,135.91,136.02,135.85,136.01,11349.0,129.5468,129.6517,129.4896,129.6421,11349.0
2020-02-19 11:45:00,136.01,136.01,135.85,135.96,2968.0,129.6421,129.6421,129.4896,129.5945,2968.0
2020-02-19 11:50:00,136.0,136.27,136.0,136.23,6215.0,129.6326,129.89,129.6326,129.8518,6215.0
2020-02-19 11:55:00,136.27,136.27,136.09,136.19,5829.0,129.89,129.89,129.7184,129.8137,5829.0
2020-02-19 12:00:00,136.22,136.22,135.96,136.0,3455.0,129.8423,129.8423,129.5945,129.6326,3455.0
2020-02-19 12:05:00,135.99,135.99,135.79,135.82,3178.0,129.6231,129.6231,129.4324,129.461,3178.0
2020-02-19 12:10:00,135.83,136.07,135.82,136.03,1748.0,129.4706,129.6993,129.461,129.6612,1748.0
2020-02-19 12:15:00,136.02,136.1,136.02,136.1,1537.0,129.6517,129.7279,129.6517,129.7279,1537.0
2020-02-19 12:20:00,136.05,136.05,135.9,136.02,3253.0,129.6803,129.6803,129.5373,129.6517,3253.0
2020-02-19 12:25:00,136.07,136.21,136.0,136.21,16223.0,129.6993,129.8328,129.6326,129.8328,16223.0
2020-02-19 12:30:00,136.24,136.24,135.91,135.91,5268.0,129.8614,129.8614,129.5468,129.5468,5268.0
2020-02-19 12:35:00,135.98,136.06,135.91,136.06,15064.0,129.6135,129.6898,129.5468,129.6898,15064.0
2020-02-19 12:40:00,136.04,136.04,135.96,135.96,2811.0,129.6707,129.6707,129.5945,129.5945,2811.0
2020-02-19 12:45:00,136.0,136.0,135.85,135.94,2367.0,129.6326,129.6326,129.4896,129.5754,2367.0
2020-02-19 12:50:00,136.02,136.06,135.89,136.06,8363.0,129.6517,129.6898,129.5278,129.6898,8363.0
2020-02-19 12:55:00,136.04,136.05,135.83,135.87,4833.0,129.6707,129.6803,129.4706,129.5087,4833.0
2020-02-19 13:00:00,135.87,135.89,135.6,135.66,7955.0,129.5087,129.5278,129.2513,129.3085,7955.0
2020-02-19 13:05:00,135.63,135.86,135.62,135.78,3294.0,129.2799,129.4992,129.2704,129.4229,3294.0
2020-02-19 13:10:00,135.7,135.7,135.52,135.64,3830.0,129.3467,129.3467,129.1751,129.2895,3830.0
2020-02-19 13:15:00,135.64,135.75,135.64,135.67,1136.0,129.2895,129.3943,129.2895,129.3181,1136.0
2020-02-19 13:20:00,135.73,135.73,135.53,135.53,1208.0,129.3752,129.3752,129.1846,129.1846,1208.0
2020-02-19 13:25:00,135.5,135.78,135.49,135.64,3173.0,129.156,129.4229,129.1465,129.2895,3173.0
2020-02-19 13:30:00,135.65,135.72,135.63,135.63,3200.0,129.299,129.3657,129.2799,129.2799,3200.0
2020-02-19 13:35:00,135.65,135.65,135.52,135.56,2794.0,129.299,129.299,129.1751,129.2132,2794.0
2020-02-19 13:40:00,135.59,135.59,135.52,135.56,2240.0,129.2418,129.2418,129.1751,129.2132,2240.0
2020-02-19 13:45:00,135.56,135.56,135.34,135.34,3009.0,129.2132,129.2132,129.0035,129.0035,3009.0
2020-02-19 13:50:00,135.32,135.52,135.3,135.34,5601.0,128.9844,129.1751,128.9654,129.0035,5601.0
2020-02-19 13:55:00,135.33,135.42,135.3,135.3,2740.0,128.994,129.0798,128.9654,128.9654,2740.0
2020-02-19 14:00:00,135.32,135.51,135.27,135.5,10155.0,128.9844,129.1655,128.9368,129.156,10155.0
2020-02-19 14:05:00,135.53,135.65,135.51,135.65,5895.0,129.1846,129.299,129.1655,129.299,5895.0
2020-02-19 14:10:00,135.65,135.72,135.39,135.59,7160.0,129.299,129.3657,129.0512,129.2418,7160.0
2020-02-19 14:15:00,135.6,135.75,135.55,135.64,7636.0,129.2513,129.3943,129.2037,129.2895,7636.0
2020-02-19 14:20:00,135.65,135.77,135.65,135.67,2665.0,129.299,129.4134,129.299,129.3181,2665.0
2020-02-19 14:25:00,135.72,135.87,135.7,135.82,4263.0,129.3657,129.5087,129.3467,129.461,4263.0
2020-02-19 14:30:00,135.78,135.8,135.73,135.77,2302.0,129.4229,129.442,129.3752,129.4134,2302.0
2020-02-19 14:35:00,135.8,135.86,135.76,135.85,3816.0,129.442,129.4992,129.4038,129.4896,3816.0
2020-02-19 14:40:00,135.85,136.04,135.8,136.03,7172.0,129.4896,129.6707,129.442,129.6612,7172.0
2020-02-19 14:45:00,136.07,136.15,135.99,135.99,3906.0,129.6993,129.7756,129.6231,129.6231,3906.0
2020-02-19 14:50:00,136.02,136.17,135.98,136.1,5010.0,129.6517,129.7946,129.6135,129.7279,5010.0
2020-02-19 14:55:00,136.07,136.11,135.96,136.02,5421.0,129.6993,129.7375,129.5945,129.6517,5421.0
2020-02-19 15:00:00,136.03,136.18,135.99,136.13,6749.0,129.6612,129.8042,129.6231,129.7565,6749.0
2020-02-19 15:05:00,136.12,136.25,136.12,136.15,6853.0,129.747,129.8709,129.747,129.7756,6853.0
2020-02-19 15:10:00,136.14,136.14,135.98,135.99,6128.0,129.7661,129.7661,129.6135,129.6231,6128.0
2020-02-19 15:15:00,135.99,136.32,135.99,136.25,13015.0,129.6231,129.9376,129.6231,129.8709,13015.0
2020-02-19 15:20:00,136.25,136.25,135.9,135.9,8813.0,129.8709,129.8709,129.5373,129.5373,8813.0
2020-02-19 15:25:00,135.94,135.94,135.71,135.76,8784.0,129.5754,129.5754,129.3562,129.4038,8784.0
2020-02-19 15:30:00,135.76,136.09,135.67,135.74,17104.0,129.4038,129.7184,129.3181,129.3848,17104.0
2020-02-19 15:35:00,135.72,135.99,135.72,135.81,14575.0,129.3657,129.6231,129.3657,129.4515,14575.0
2020-02-19 15:40:00,135.77,135.89,135.71,135.78,11745.0,129.4134,129.5278,129.3562,129.4229,11745.0
2020-02-19 15:45:00,135.78,135.9,135.62,135.64,12794.0,129.4229,129.5373,129.2704,129.2895,12794.0
2020-02-19 15:50:00,135.6,135.66,135.33,135.36,27507.0,129.2513,129.3085,128.994,129.0226,27507.0
2020-02-19 15:55:00,135.4,135.87,135.25,135.39,77870.0,129.0607,129.5087,128.9177,129.0512,77870.0
2020-02-20 09:30:00,135.39,135.85,135.2,135.69,11583.0,129.0512,129.4896,128.8701,129.3371,11583.0
2020-02-20 09:35:00,135.69,136.25,135.4,136.25,1150.0,129.3371,129.8709,129.0607,129.8709,1150.0
2020-02-20 09:40:00,136.39,136.73,136.2,136.73,4850.0,130.0043,130.3284,129.8232,130.3284,4850.0
2020-02-20 09:45:00,136.78,136.99,136.39,136.48,13534.0,130.3761,130.5763,130.0043,130.0901,13534.0
2020-02-20 09:50:00,136.43,137.38,136.43,137.13,25650.0,130.0425,130.948,130.0425,130.7097,25650.0
2020-02-20 09:55:00,136.99,137.02,135.94,136.1,9375.0,130.5763,130.6049,129.5754,129.7279,9375.0
2020-02-20 10:00:00,136.05,136.28,135.91,135.99,7326.0,129.6803,129.8995,129.5468,129.6231,7326.0
2020-02-20 10:05:00,135.87,136.23,135.87,135.97,12412.0,129.5087,129.8518,129.5087,129.604,12412.0
2020-02-20 10:10:00,135.94,136.15,135.9,136.03,6545.0,129.5754,129.7756,129.5373,129.6612,6545.0
2020-02-20 10:15:00,136.03,136.1,135.37,135.48,15024.0,129.6612,129.7279,129.0321,129.137,15024.0
2020-02-20 10:20:00,135.48,135.64,135.32,135.45,12130.0,129.137,129.2895,128.9844,129.1084,12130.0
2020-02-20 10:25:00,135.42,135.57,135.2,135.26,4994.0,129.0798,129.2227,128.8701,128.9273,4994.0
2020-02-20 10:30:00,135.26,135.5,135.25,135.27,10001.0,128.9273,129.156,128.9177,128.9368,10001.0
2020-02-20 10:35:00,135.22,135.22,134.83,134.83,8578.0,128.8891,128.8891,128.5174,128.5174,8578.0
2020-02-20 10:40:00,134.78,134.97,134.68,134.84,7803.0,128.4697,128.6508,128.3744,128.5269,7803.0
2020-02-20 10:45:00,134.84,135.06,134.79,135.04,7104.0,128.5269,128.7366,128.4793,128.7176,7104.0
2020-02-20 10:50:00,135.03,135.21,134.99,135.11,8806.0,128.708,128.8796,128.6699,128.7843,8806.0
2020-02-20 10:55:00,135.02,135.07,134.76,134.97,15431.0,128.6985,128.7461,128.4507,128.6508,15431.0
2020-02-20 11:00:00,134.94,135.26,134.87,135.14,10266.0,128.6222,128.9273,128.5555,128.8129,10266.0
2020-02-20 11:05:00,135.13,135.17,134.91,135.0,8419.0,128.8033,128.8415,128.5936,128.6794,8419.0
2020-02-20 11:10:00,134.97,135.03,134.81,134.92,9654.0,128.6508,128.708,128.4983,128.6032,9654.0
2020-02-20 11:15:00,134.89,135.08,134.7,135.0,13517.0,128.5746,128.7557,128.3935,128.6794,13517.0
2020-02-20 11:20:00,134.96,135.23,134.77,134.77,14153.0,128.6413,128.8987,128.4602,128.4602,14153.0
2020-02-20 11:25:00,134.94,134.94,134.71,134.85,4710.0,128.6222,128.6222,128.403,128.5364,4710.0
2020-02-20 11:30:00,134.8,134.81,134.21,134.34,9158.0,128.4888,128.4983,127.9264,128.0503,9158.0
2020-02-20 11:35:00,134.36,134.96,134.35,134.95,11597.0,128.0694,128.6413,128.0599,128.6318,11597.0
2020-02-20 11:40:00,135.0,135.08,134.88,135.02,12730.0,128.6794,128.7557,128.565,128.6985,12730.0
2020-02-20 11:45:00,135.05,135.25,135.03,135.2,2263.0,128.7271,128.9177,128.708,128.8701,2263.0
2020-02-20 11:50:00,135.19,135.25,134.93,135.04,5175.0,128.8605,128.9177,128.6127,128.7176,5175.0
2020-02-20 11:55:00,135.0,135.09,134.74,135.09,3788.0,128.6794,128.7652,128.4316,128.7652,3788.0
2020-02-20 12:00:00,135.06,135.19,134.86,135.19,6262.0,128.7366,128.8605,128.546,128.8605,6262.0
2020-02-20 12:05:00,135.12,135.12,134.98,134.98,1457.0,128.7938,128.7938,128.6604,128.6604,1457.0
2020-02-20 12:10:00,135.0,135.2,134.97,135.09,4561.0,128.6794,128.8701,128.6508,128.7652,4561.0
2020-02-20 12:15:00,135.05,135.12,134.79,134.87,7852.0,128.7271,128.7938,128.4793,128.5555,7852.0
2020-02-20 12:20:00,134.84,134.9,134.62,134.62,9239.0,128.5269,128.5841,128.3172,128.3172,9239.0
2020-02-20 12:25:00,134.66,134.73,134.57,134.57,3123.0,128.3553,128.4221,128.2696,128.2696,3123.0
2020-02-20 12:30:00,134.62,134.73,134.44,134.58,22882.0,128.3172,128.4221,128.1456,128.2791,22882.0
2020-02-20 12:35:00,134.58,134.78,134.56,134.75,4520.0,128.2791,128.4697,128.26,128.4411,4520.0
2020-02-20 12:40:00,134.73,134.77,134.63,134.73,3554.0,128.4221,128.4602,128.3267,128.4221,3554.0
2020-02-20 12:45:00,134.71,134.71,134.48,134.48,2608.0,128.403,128.403,128.1838,128.1838,2608.0
2020-02-20 12:50:00,134.49,134.76,134.49,134.68,3653.0,128.1933,128.4507,128.1933,128.3744,3653.0
2020-02-20 12:55:00,134.77,134.87,134.73,134.85,2036.0,128.4602,128.5555,128.4221,128.5364,2036.0
2020-02-20 13:00:00,134.83,134.83,134.69,134.76,2029.0,128.5174,128.5174,128.3839,128.4507,2029.0
2020-02-20 13:05:00,134.79,135.0,134.79,134.95,1575.0,128.4793,128.6794,128.4793,128.6318,1575.0
2020-02-20 13:10:00,135.05,135.09,134.94,135.09,1901.0,128.7271,128.7652,128.6222,128.7652,1901.0
2020-02-20 13:15:00,135.12,135.12,134.94,134.94,2789.0,128.7938,128.7938,128.6222,128.6222,2789.0
2020-02-20 13:20:00,134.89,134.95,134.8,134.95,4282.0,128.5746,128.6318,128.4888,128.6318,4282.0
2020-02-20 13:25:00,134.99,135.0,134.9,134.99,1171.0,128.6699,128.6794,128.5841,128.6699,1171.0
2020-02-20 13:30:00,134.95,134.95,134.8,134.91,2875.0,128.6318,128.6318,128.4888,128.5936,2875.0
2020-02-20 13:35:00,134.89,134.89,134.74,134.74,1000.0,128.5746,128.5746,128.4316,128.4316,1000.0
2020-02-20 13:40:00,134.71,134.71,134.54,134.59,2566.0,128.403,128.403,128.241,128.2886,2566.0
2020-02-20 13:45:00,134.58,134.75,134.58,134.65,2456.0,128.2791,128.4411,128.2791,128.3458,2456.0
2020-02-20 13:50:00,134.68,134.72,134.53,134.55,3465.0,128.3744,128.4125,128.2314,128.2505,3465.0
2020-02-20 13:55:00,134.58,134.65,134.55,134.59,2055.0,128.2791,128.3458,128.2505,128.2886,2055.0
2020-02-20 14:00:00,134.64,134.66,134.46,134.64,7779.0,128.3363,128.3553,128.1647,128.3363,7779.0
2020-02-20 14:05:00,134.61,134.61,134.54,134.54,1890.0,128.3077,128.3077,128.241,128.241,1890.0
2020-02-20 14:10:00,134.55,134.66,134.53,134.55,7947.0,128.2505,128.3553,128.2314,128.2505,7947.0
2020-02-20 14:15:00,134.52,134.74,134.52,134.74,2858.0,128.2219,128.4316,128.2219,128.4316,2858.0
2020-02-20 14:20:00,134.79,134.92,134.77,134.92,2096.0,128.4793,128.6032,128.4602,128.6032,2096.0
2020-02-20 14:25:00,134.92,135.05,134.91,134.99,6748.0,128.6032,128.7271,128.5936,128.6699,6748.0
2020-02-20 14:30:00,134.99,135.37,134.99,135.3,2313.0,128.6699,129.0321,128.6699,128.9654,2313.0
2020-02-20 14:35:00,135.4,135.46,135.2,135.22,4565.0,129.0607,129.1179,128.8701,128.8891,4565.0
2020-02-20 14:40:00,135.22,135.25,134.93,134.93,44583.0,128.8891,128.9177,128.6127,128.6127,44583.0
2020-02-20 14:45:00,134.89,135.06,134.89,134.98,3926.0,128.5746,128.7366,128.5746,128.6604,3926.0
2020-02-20 14:50:00,134.97,134.97,134.81,134.82,3786.0,128.6508,128.6508,128.4983,128.5079,3786.0
2020-02-20 14:55:00,134.84,134.86,134.7,134.81,5868.0,128.5269,128.546,128.3935,128.4983,5868.0
2020-02-20 15:00:00,134.81,134.95,134.81,134.87,5860.0,128.4983,128.6318,128.4983,128.5555,5860.0
2020-02-20 15:05:00,134.84,134.89,134.82,134.86,7595.0,128.5269,128.5746,128.5079,128.546,7595.0
2020-02-20 15:10:00,134.84,134.87,134.7,134.83,10138.0,128.5269,128.5555,128.3935,128.5174,10138.0
2020-02-20 15:15:00,134.85,134.97,134.77,134.94,7785.0,128.5364,128.6508,128.4602,128.6222,7785.0
2020-02-20 15:20:00,134.97,135.16,134.88,135.11,11695.0,128.6508,128.8319,128.565,128.7843,11695.0
2020-02-20 15:25:00,135.11,135.33,135.11,135.22,14092.0,128.7843,128.994,128.7843,128.8891,14092.0
2020-02-20 15:30:00,135.24,135.55,135.18,135.48,20510.0,128.9082,129.2037,128.851,129.137,20510.0
2020-02-20 15:35:00,135.45,135.48,135.12,135.23,23628.0,129.1084,129.137,128.7938,128.8987,23628.0
2020-02-20 15:40:00,135.23,135.48,135.15,135.29,21717.0,128.8987,129.137,128.8224,128.9558,21717.0
2020-02-20 15:45:00,135.3,135.54,135.16,135.43,28534.0,128.9654,129.1941,128.8319,129.0893,28534.0
2020-02-20 15:50:00,135.43,135.76,135.43,135.69,39328.0,129.0893,129.4038,129.0893,129.3371,39328.0
2020-02-20 15:55:00,135.69,135.86,135.57,135.79,137207.0,129.3371,129.4992,129.2227,129.4324,137207.0
2020-02-21 09:30:00,135.42,135.71,135.26,135.34,24659.0,129.0798,129.3562,128.9273,129.0035,24659.0
2020-02-21 09:35:00,135.33,135.4,135.26,135.27,1127.0,128.994,129.0607,128.9273,128.9368,1127.0
2020-02-21 09:40:00,135.2,135.27,134.88,135.05,3427.0,128.8701,128.9368,128.565,128.7271,3427.0
2020-02-21 09:45:00,135.12,135.2,135.04,135.04,3536.0,128.7938,128.8701,128.7176,128.7176,3536.0
2020-02-21 09:50:00,135.08,135.1,133.76,133.79,25659.0,128.7557,128.7747,127.4975,127.5261,25659.0
2020-02-21 09:55:00,133.77,133.85,133.51,133.62,11895.0,127.507,127.5833,127.2592,127.364,11895.0
2020-02-21 10:00:00,133.68,133.68,133.37,133.42,7614.0,127.4212,127.4212,127.1257,127.1734,7614.0
2020-02-21 10:05:00,133.42,133.56,133.14,133.29,8138.0,127.1734,127.3068,126.9065,127.0495,8138.0
2020-02-21 10:10:00,133.26,134.22,133.26,134.22,9901.0,127.0209,127.9359,127.0209,127.9359,9901.0
2020-02-21 10:15:00,134.16,134.21,133.84,133.84,10743.0,127.8788,127.9264,127.5737,127.5737,10743.0
2020-02-21 10:20:00,134.01,134.17,133.89,134.17,2096.0,127.7358,127.8883,127.6214,127.8883,2096.0
2020-02-21 10:25:00,134.17,134.33,134.1,134.33,4323.0,127.8883,128.0408,127.8216,128.0408,4323.0
2020-02-21 10:30:00,134.4,134.56,134.31,134.34,1776.0,128.1075,128.26,128.0217,128.0503,1776.0
2020-02-21 10:35:00,134.34,134.34,134.04,134.25,8727.0,128.0503,128.0503,127.7644,127.9645,8727.0
2020-02-21 10:40:00,134.26,134.26,134.13,134.18,2182.0,127.9741,127.9741,127.8502,127.8978,2182.0
2020-02-21 10:45:00,134.17,134.24,134.12,134.12,3146.0,127.8883,127.955,127.8406,127.8406,3146.0
2020-02-21 10:50:00,134.14,134.21,134.03,134.14,4512.0,127.8597,127.9264,127.7548,127.8597,4512.0
2020-02-21 10:55:00,134.14,134.32,134.14,134.31,2689.0,127.8597,128.0313,127.8597,128.0217,2689.0
2020-02-21 11:00:00,134.3,134.37,134.26,134.26,4002.0,128.0122,128.0789,127.9741,127.9741,4002.0
2020-02-21 11:05:00,134.26,134.37,134.25,134.37,11168.0,127.9741,128.0789,127.9645,128.0789,11168.0
2020-02-21 11:10:00,134.37,134.38,134.31,134.36,3635.0,128.0789,128.0885,128.0217,128.0694,3635.0
2020-02-21 11:15:00,134.36,134.36,134.17,134.17,3607.0,128.0694,128.0694,127.8883,127.8883,3607.0
2020-02-21 11:20:00,134.17,134.24,134.15,134.15,3922.0,127.8883,127.955,127.8692,127.8692,3922.0
2020-02-21 11:25:00,134.15,134.66,134.14,134.64,7456.0,127.8692,128.3553,127.8597,128.3363,7456.0
2020-02-21 11:30:00,134.66,134.72,134.52,134.56,2426.0,128.3553,128.4125,128.2219,128.26,2426.0
2020-02-21 11:35:00,134.49,134.64,134.48,134.64,4748.0,128.1933,128.3363,128.1838,128.3363,4748.0
2020-02-21 11:40:00,134.65,135.02,134.65,134.94,11153.0,128.3458,128.6985,128.3458,128.6222,11153.0
2020-02-21 11:45:00,134.94,134.94,134.77,134.77,1700.0,128.6222,128.6222,128.4602,128.4602,1700.0
2020-02-21 11:50:00,134.8,134.92,134.75,134.9,2569.0,128.4888,128.6032,128.4411,128.5841,2569.0
2020-02-21 11:55:00,134.87,134.88,134.76,134.8,1100.0,128.5555,128.565,128.4507,128.4888,1100.0
2020-02-21 12:00:00,134.7,134.73,134.64,134.64,2400.0,128.3935,128.4221,128.3363,128.3363,2400.0
2020-02-21 12:05:00,134.63,134.63,134.36,134.36,2505.0,128.3267,128.3267,128.0694,128.0694,2505.0
2020-02-21 12:10:00,134.4,134.62,134.4,134.62,1899.0,128.1075,128.3172,128.1075,128.3172,1899.0
2020-02-21 12:15:00,134.65,134.68,134.51,134.54,44178.0,128.3458,128.3744,128.2124,128.241,44178.0
2020-02-21 12:20:00,134.52,134.65,134.49,134.65,2011.0,128.2219,128.3458,128.1933,128.3458,2011.0
2020-02-21 12:25:00,134.69,134.86,134.61,134.86,4505.0,128.3839,128.546,128.3077,128.546,4505.0
2020-02-21 12:30:00,134.8,135.27,134.8,135.27,3007.0,128.4888,128.9368,128.4888,128.9368,3007.0
2020-02-21 12:35:00,135.33,135.33,135.18,135.25,2763.0,128.994,128.994,128.851,128.9177,2763.0
2020-02-21 12:40:00,135.27,135.27,135.12,135.26,2141.0,128.9368,128.9368,128.7938,128.9273,2141.0
2020-02-21 12:45:00,135.34,135.34,135.34,135.34,200.0,129.0035,129.0035,129.0035,129.0035,200.0
2020-02-21 12:50:00,135.26,135.35,135.14,135.14,1300.0,128.9273,129.013,128.8129,128.8129,1300.0
2020-02-21 12:55:00,135.09,135.24,135.09,135.17,1755.0,128.7652,128.9082,128.7652,128.8415,1755.0
2020-02-21 13:00:00,135.15,135.22,135.07,135.19,2191.0,128.8224,128.8891,128.7461,128.8605,2191.0
2020-02-21 13:05:00,135.15,135.19,135.14,135.19,2106.0,128.8224,128.8605,128.8129,128.8605,2106.0
2020-02-21 13:10:00,135.18,135.18,135.08,135.09,5677.0,128.851,128.851,128.7557,128.7652,5677.0
2020-02-21 13:15:00,135.09,135.12,135.08,135.12,1062.0,128.7652,128.7938,128.7557,128.7938,1062.0
2020-02-21 13:20:00,135.02,135.02,134.74,134.81,2748.0,128.6985,128.6985,128.4316,128.4983,2748.0
2020-02-21 13:25:00,134.77,134.87,134.74,134.74,2811.0,128.4602,128.5555,128.4316,128.4316,2811.0
2020-02-21 13:30:00,134.75,134.76,134.61,134.65,1532.0,128.4411,128.4507,128.3077,128.3458,1532.0
2020-02-21 13:35:00,134.65,134.78,134.59,134.78,4265.0,128.3458,128.4697,128.2886,128.4697,4265.0
2020-02-21 13:40:00,134.78,134.98,134.78,134.97,3351.0,128.4697,128.6604,128.4697,128.6508,3351.0
2020-02-21 13:45:00,134.99,135.12,134.97,135.12,1968.0,128.6699,128.7938,128.6508,128.7938,1968.0
2020-02-21 13:50:00,135.14,135.14,134.84,134.85,6564.0,128.8129,128.8129,128.5269,128.5364,6564.0
2020-02-21 13:55:00,134.88,135.06,134.88,135.05,2480.0,128.565,128.7366,128.565,128.7271,2480.0
2020-02-21 14:00:00,135.03,135.05,134.88,134.97,5608.0,128.708,128.7271,128.565,128.6508,5608.0
2020-02-21 14:05:00,134.94,134.94,134.79,134.9,4102.0,128.6222,128.6222,128.4793,128.5841,4102.0
2020-02-21 14:10:00,134.9,134.95,134.84,134.84,2212.0,128.5841,128.6318,128.5269,128.5269,2212.0
2020-02-21 14:15:00,134.87,135.04,134.87,135.03,2893.0,128.5555,128.7176,128.5555,128.708,2893.0
2020-02-21 14:20:00,135.05,135.09,134.99,135.0,3941.0,128.7271,128.7652,128.6699,128.6794,3941.0
2020-02-21 14:25:00,134.97,135.18,134.96,135.16,5024.0,128.6508,128.851,128.6413,128.8319,5024.0
2020-02-21 14:30:00,135.08,135.21,135.05,135.19,3149.0,128.7557,128.8796,128.7271,128.8605,3149.0
2020-02-21 14:35:00,135.17,135.17,135.07,135.1,2052.0,128.8415,128.8415,128.7461,128.7747,2052.0
2020-02-21 14:40:00,135.08,135.26,135.01,135.02,43080.0,128.7557,128.9273,128.689,128.6985,43080.0
2020-02-21 14:45:00,134.99,135.0,134.9,134.93,2926.0,128.6699,128.6794,128.5841,128.6127,2926.0
2020-02-21 14:50:00,134.88,134.99,134.87,134.9,2281.0,128.565,128.6699,128.5555,128.5841,2281.0
2020-02-21 14:55:00,134.94,135.0,134.83,134.83,2254.0,128.6222,128.6794,128.5174,128.5174,2254.0
2020-02-21 15:00:00,134.86,134.89,134.66,134.75,4967.0,128.546,128.5746,128.3553,128.4411,4967.0
2020-02-21 15:05:00,134.72,134.72,134.37,134.37,4739.0,128.4125,128.4125,128.0789,128.0789,4739.0
2020-02-21 15:10:00,134.4,134.42,134.12,134.12,11086.0,128.1075,128.1266,127.8406,127.8406,11086.0
2020-02-21 15:15:00,134.1,134.1,133.78,133.88,15377.0,127.8216,127.8216,127.5165,127.6119,15377.0
2020-02-21 15:20:00,133.88,133.99,133.84,133.96,14764.0,127.6119,127.7167,127.5737,127.6881,14764.0
2020-02-21 15:25:00,133.96,133.98,133.74,133.75,9310.0,127.6881,127.7072,127.4784,127.4879,9310.0
2020-02-21 15:30:00,133.75,133.78,133.33,133.33,24035.0,127.4879,127.5165,127.0876,127.0876,24035.0
2020-02-21 15:35:00,133.38,133.43,133.22,133.34,16384.0,127.1353,127.1829,126.9828,127.0971,16384.0
2020-02-21 15:40:00,133.35,133.51,133.33,133.47,17276.0,127.1067,127.2592,127.0876,127.2211,17276.0
2020-02-21 15:45:00,133.49,133.81,133.49,133.77,12922.0,127.2401,127.5451,127.2401,127.507,12922.0
2020-02-21 15:50:00,133.73,133.98,133.72,133.82,24598.0,127.4689,127.7072,127.4594,127.5547,24598.0
2020-02-21 15:55:00,133.79,133.96,133.64,133.92,97828.0,127.5261,127.6881,127.3831,127.65,97828.0
2020-02-24 09:30:00,130.0,130.05,127.98,129.62,38444.0,123.9135,123.9612,121.9881,123.5513,38444.0
2020-02-24 09:35:00,129.37,129.9,129.24,129.88,13708.0,123.313,123.8182,123.1891,123.7991,13708.0
2020-02-24 09:40:00,129.95,130.19,129.82,130.07,11397.0,123.8659,124.0946,123.7419,123.9802,11397.0
2020-02-24 09:45:00,130.24,130.25,129.54,129.98,11182.0,124.1423,124.1518,123.4751,123.8945,11182.0
2020-02-24 09:50:00,129.98,130.12,129.55,129.55,11359.0,123.8945,124.0279,123.4846,123.4846,11359.0
2020-02-24 09:55:00,129.51,129.81,129.44,129.56,9545.0,123.4465,123.7324,123.3797,123.4941,9545.0
2020-02-24 10:00:00,129.45,130.1,129.26,129.78,17277.0,123.3893,124.0088,123.2082,123.7038,17277.0
2020-02-24 10:05:00,129.77,130.28,129.75,130.14,17799.0,123.6943,124.1804,123.6752,124.047,17799.0
2020-02-24 10:10:00,130.23,130.32,129.99,130.16,9501.0,124.1328,124.2185,123.904,124.066,9501.0
2020-02-24 10:15:00,130.08,130.38,130.01,130.19,20389.0,123.9898,124.2757,123.9231,124.0946,20389.0
2020-02-24 10:20:00,130.2,130.63,130.19,130.47,11793.0,124.1042,124.514,124.0946,124.3615,11793.0
2020-02-24 10:25:00,130.47,130.66,130.38,130.5,6380.0,124.3615,124.5426,124.2757,124.3901,6380.0
2020-02-24 10:30:00,130.47,130.6,130.42,130.54,10501.0,124.3615,124.4854,124.3139,124.4282,10501.0
2020-02-24 10:35:00,130.52,130.72,130.41,130.72,17003.0,124.4092,124.5998,124.3043,124.5998,17003.0
2020-02-24 10:40:00,130.64,130.79,130.3,130.33,11397.0,124.5236,124.6665,124.1995,124.2281,11397.0
2020-02-24 10:45:00,130.33,130.78,130.3,130.74,7473.0,124.2281,124.657,124.1995,124.6189,7473.0
2020-02-24 10:50:00,130.77,131.02,130.73,130.99,26997.0,124.6475,124.8858,124.6093,124.8572,26997.0
2020-02-24 10:55:00,130.97,131.21,130.77,131.18,9793.0,124.8381,125.0669,124.6475,125.0383,9793.0
2020-02-24 11:00:00,131.19,131.19,130.77,130.77,7254.0,125.0478,125.0478,124.6475,124.6475,7254.0
2020-02-24 11:05:00,130.85,130.99,130.7,130.7,4107.0,124.7237,124.8572,124.5807,124.5807,4107.0
2020-02-24 11:10:00,130.71,130.85,130.71,130.85,3898.0,124.5903,124.7237,124.5903,124.7237,3898.0
2020-02-24 11:15:00,130.93,131.2,130.92,131.01,4905.0,124.8,125.0573,124.7904,124.8762,4905.0
2020-02-24 11:20:00,131.06,131.16,131.0,131.07,3053.0,124.9239,125.0192,124.8667,124.9334,3053.0
2020-02-24 11:25:00,131.03,131.06,130.86,130.86,2962.0,124.8953,124.9239,124.7333,124.7333,2962.0
2020-02-24 11:30:00,130.77,131.01,130.64,130.93,5013.0,124.6475,124.8762,124.5236,124.8,5013.0
2020-02-24 11:35:00,130.94,131.0,130.85,130.93,1872.0,124.8095,124.8667,124.7237,124.8,1872.0
2020-02-24 11:40:00,130.88,130.88,130.59,130.61,4045.0,124.7523,124.7523,124.4759,124.495,4045.0
2020-02-24 11:45:00,130.56,130.7,130.56,130.64,3500.0,124.4473,124.5807,124.4473,124.5236,3500.0
2020-02-24 11:50:00,130.64,130.76,130.63,130.76,1850.0,124.5236,124.6379,124.514,124.6379,1850.0
2020-02-24 11:55:00,130.67,130.87,130.62,130.65,12218.0,124.5522,124.7428,124.5045,124.5331,12218.0
2020-02-24 12:00:00,130.64,130.64,130.26,130.34,7301.0,124.5236,124.5236,124.1613,124.2376,7301.0
2020-02-24 12:05:00,130.34,130.34,130.18,130.22,2500.0,124.2376,124.2376,124.0851,124.1232,2500.0
2020-02-24 12:10:00,130.27,130.29,130.18,130.21,8400.0,124.1709,124.1899,124.0851,124.1137,8400.0
2020-02-24 12:15:00,130.22,130.43,130.15,130.36,12235.0,124.1232,124.3234,124.0565,124.2567,12235.0
2020-02-24 12:20:00,130.43,130.43,130.06,130.06,12200.0,124.3234,124.3234,123.9707,123.9707,12200.0
2020-02-24 12:25:00,130.11,130.44,130.11,130.4,12430.0,124.0184,124.3329,124.0184,124.2948,12430.0
2020-02-24 12:30:00,130.41,130.46,130.22,130.25,7841.0,124.3043,124.352,124.1232,124.1518,7841.0
2020-02-24 12:35:00,130.3,130.47,130.3,130.35,10105.0,124.1995,124.3615,124.1995,124.2471,10105.0
2020-02-24 12:40:00,130.31,130.52,130.22,130.44,7074.0,124.209,124.4092,124.1232,124.3329,7074.0
2020-02-24 12:45:00,130.49,130.62,130.46,130.49,3800.0,124.3806,124.5045,124.352,124.3806,3800.0
2020-02-24 12:50:00,130.48,130.48,130.07,130.12,3337.0,124.371,124.371,123.9802,124.0279,3337.0
2020-02-24 12:55:00,130.07,130.12,129.97,129.97,3774.0,123.9802,124.0279,123.8849,123.8849,3774.0
2020-02-24 13:00:00,129.95,129.95,129.7,129.7,3252.0,123.8659,123.8659,123.6276,123.6276,3252.0
2020-02-24 13:05:00,129.82,129.85,129.72,129.72,2604.0,123.7419,123.7705,123.6466,123.6466,2604.0
2020-02-24 13:10:00,129.71,129.95,129.67,129.91,4372.0,123.6371,123.8659,123.599,123.8277,4372.0
2020-02-24 13:15:00,129.9,129.9,129.84,129.84,3974.0,123.8182,123.8182,123.761,123.761,3974.0
2020-02-24 13:20:00,129.92,130.03,129.85,129.85,2516.0,123.8373,123.9421,123.7705,123.7705,2516.0
2020-02-24 13:25:00,129.88,130.26,129.86,130.26,3480.0,123.7991,124.1613,123.7801,124.1613,3480.0
2020-02-24 13:30:00,130.22,130.22,129.97,129.97,2200.0,124.1232,124.1232,123.8849,123.8849,2200.0
2020-02-24 13:35:00,130.02,130.12,130.02,130.12,2255.0,123.9326,124.0279,123.9326,124.0279,2255.0
2020-02-24 13:40:00,130.07,130.13,130.04,130.11,8300.0,123.9802,124.0374,123.9516,124.0184,8300.0
2020-02-24 13:45:00,130.21,130.21,130.12,130.12,2349.0,124.1137,124.1137,124.0279,124.0279,2349.0
2020-02-24 13:50:00,130.14,130.14,130.06,130.06,1600.0,124.047,124.047,123.9707,123.9707,1600.0
2020-02-24 13:55:00,130.05,130.15,129.9,130.13,4118.0,123.9612,124.0565,123.8182,124.0374,4118.0
2020-02-24 14:00:00,130.09,130.17,129.95,130.07,3444.0,123.9993,124.0756,123.8659,123.9802,3444.0
2020-02-24 14:05:00,130.14,130.14,129.89,129.9,3549.0,124.047,124.047,123.8087,123.8182,3549.0
2020-02-24 14:10:00,129.91,129.92,129.82,129.85,2855.0,123.8277,123.8373,123.7419,123.7705,2855.0
2020-02-24 14:15:00,129.89,129.95,129.77,129.8,2749.0,123.8087,123.8659,123.6943,123.7229,2749.0
2020-02-24 14:20:00,129.88,130.05,129.88,130.05,1400.0,123.7991,123.9612,123.7991,123.9612,1400.0
2020-02-24 14:25:00,130.09,130.4,130.09,130.32,6436.0,123.9993,124.2948,123.9993,124.2185,6436.0
2020-02-24 14:30:00,130.39,130.68,130.29,130.61,3726.0,124.2853,124.5617,124.1899,124.495,3726.0
2020-02-24 14:35:00,130.58,130.65,130.34,130.35,4062.0,124.4664,124.5331,124.2376,124.2471,4062.0
2020-02-24 14:40:00,130.41,130.44,130.34,130.35,2829.0,124.3043,124.3329,124.2376,124.2471,2829.0
2020-02-24 14:45:00,130.35,130.39,130.31,130.34,3516.0,124.2471,124.2853,124.209,124.2376,3516.0
2020-02-24 14:50:00,130.32,130.57,130.23,130.56,4956.0,124.2185,124.4568,124.1328,124.4473,4956.0
2020-02-24 14:55:00,130.53,130.77,130.47,130.72,4319.0,124.4187,124.6475,124.3615,124.5998,4319.0
2020-02-24 15:00:00,130.77,130.83,130.66,130.78,3143.0,124.6475,124.7047,124.5426,124.657,3143.0
2020-02-24 15:05:00,130.84,130.84,130.53,130.53,6269.0,124.7142,124.7142,124.4187,124.4187,6269.0
2020-02-24 15:10:00,130.56,130.58,130.19,130.23,12120.0,124.4473,124.4664,124.0946,124.1328,12120.0
2020-02-24 15:15:00,130.2,130.23,130.08,130.14,5520.0,124.1042,124.1328,123.9898,124.047,5520.0
2020-02-24 15:20:00,130.14,130.21,130.02,130.15,16688.0,124.047,124.1137,123.9326,124.0565,16688.0
2020-02-24 15:25:00,130.18,130.28,129.99,130.04,16589.0,124.0851,124.1804,123.904,123.9516,16589.0
2020-02-24 15:30:00,130.1,130.52,130.0,130.43,10715.0,124.0088,124.4092,123.9135,124.3234,10715.0
2020-02-24 15:35:00,130.43,130.46,130.13,130.18,13537.0,124.3234,124.352,124.0374,124.0851,13537.0
2020-02-24 15:40:00,130.18,130.2,130.03,130.06,10239.0,124.0851,124.1042,123.9421,123.9707,10239.0
2020-02-24 15:45:00,130.07,130.42,130.03,130.32,11119.0,123.9802,124.3139,123.9421,124.2185,11119.0
2020-02-24 15:50:00,130.28,130.31,129.98,130.11,26064.0,124.1804,124.209,123.8945,124.0184,26064.0
2020-02-24 15:55:00,130.09,130.31,129.98,130.22,51432.0,123.9993,124.209,123.8945,124.1232,51432.0
2020-02-25 09:30:00,129.78,130.73,128.78,129.16,15955.0,124.0407,124.9487,123.0849,123.4481,15955.0
2020-02-25 09:35:00,129.26,129.35,129.1,129.35,2058.0,123.5437,123.6297,123.3908,123.6297,2058.0
2020-02-25 09:40:00,129.03,129.34,129.0,129.12,5100.0,123.3239,123.6202,123.2952,123.4099,5100.0
2020-02-25 09:45:00,129.11,129.19,128.85,128.86,6813.0,123.4004,123.4768,123.1519,123.1614,6813.0
2020-02-25 09:50:00,128.77,129.21,128.77,128.84,8557.0,123.0754,123.4959,123.0754,123.1423,8557.0
2020-02-25 09:55:00,128.96,128.98,128.74,128.81,2000.0,123.257,123.2761,123.0467,123.1136,2000.0
2020-02-25 10:00:00,128.79,129.11,128.57,128.57,4502.0,123.0945,123.4004,122.8842,122.8842,4502.0
2020-02-25 10:05:00,128.62,128.85,128.52,128.85,3999.0,122.932,123.1519,122.8364,123.1519,3999.0
2020-02-25 10:10:00,128.75,128.8,128.54,128.54,1700.0,123.0563,123.1041,122.8556,122.8556,1700.0
2020-02-25 10:15:00,128.6,128.7,128.43,128.44,2564.0,122.9129,123.0085,122.7504,122.76,2564.0
2020-02-25 10:20:00,128.34,128.34,128.02,128.29,4023.0,122.6644,122.6644,122.3586,122.6166,4023.0
2020-02-25 10:25:00,128.09,128.25,127.44,127.78,9763.0,122.4255,122.5784,121.8042,122.1292,9763.0
2020-02-25 10:30:00,127.87,128.3,127.87,128.27,14573.0,122.2152,122.6262,122.2152,122.5975,14573.0
2020-02-25 10:35:00,128.35,128.45,128.22,128.23,2934.0,122.674,122.7695,122.5497,122.5593,2934.0
2020-02-25 10:40:00,128.27,128.35,128.03,128.25,14325.0,122.5975,122.674,122.3681,122.5784,14325.0
2020-02-25 10:45:00,128.24,128.36,128.03,128.03,5702.0,122.5688,122.6835,122.3681,122.3681,5702.0
2020-02-25 10:50:00,128.01,128.14,127.63,127.7,4984.0,122.349,122.4733,121.9858,122.0527,4984.0
2020-02-25 10:55:00,127.64,127.86,127.64,127.8,1320.0,121.9954,122.2056,121.9954,122.1483,1320.0
2020-02-25 11:00:00,127.87,127.96,127.53,127.56,2563.0,122.2152,122.3012,121.8902,121.9189,2563.0
2020-02-25 11:05:00,127.69,127.77,127.45,127.46,11944.0,122.0432,122.1196,121.8138,121.8233,11944.0
2020-02-25 11:10:00,127.59,127.86,127.59,127.82,5855.0,121.9476,122.2056,121.9476,122.1674,5855.0
2020-02-25 11:15:00,127.8,127.82,127.3,127.46,4478.0,122.1483,122.1674,121.6704,121.8233,4478.0
2020-02-25 11:20:00,127.42,127.53,127.24,127.39,2244.0,121.7851,121.8902,121.6131,121.7564,2244.0
2020-02-25 11:25:00,127.38,127.61,127.28,127.6,4054.0,121.7469,121.9667,121.6513,121.9571,4054.0
2020-02-25 11:30:00,127.6,127.67,127.51,127.6,1809.0,121.9571,122.024,121.8711,121.9571,1809.0
2020-02-25 11:35:00,127.53,127.8,127.53,127.75,7596.0,121.8902,122.1483,121.8902,122.1005,7596.0
2020-02-25 11:40:00,127.76,127.76,127.43,127.5,5055.0,122.1101,122.1101,121.7947,121.8616,5055.0
2020-02-25 11:45:00,127.59,128.01,127.59,128.0,2613.0,121.9476,122.349,121.9476,122.3394,2613.0
2020-02-25 11:50:00,127.96,128.07,127.91,127.93,2337.0,122.3012,122.4063,122.2534,122.2725,2337.0
2020-02-25 11:55:00,128.01,128.12,127.88,127.93,2218.0,122.349,122.4541,122.2248,122.2725,2218.0
2020-02-25 12:00:00,127.99,127.99,127.69,127.71,5394.0,122.3299,122.3299,122.0432,122.0623,5394.0
2020-02-25 12:05:00,127.73,127.75,127.67,127.75,1300.0,122.0814,122.1005,122.024,122.1005,1300.0
2020-02-25 12:10:00,127.73,128.03,127.73,127.89,4533.0,122.0814,122.3681,122.0814,122.2343,4533.0
2020-02-25 12:15:00,127.83,127.86,127.71,127.82,3745.0,122.177,122.2056,122.0623,122.1674,3745.0
2020-02-25 12:20:00,127.88,127.88,127.7,127.76,3638.0,122.2248,122.2248,122.0527,122.1101,3638.0
2020-02-25 12:25:00,127.73,128.06,127.68,128.06,4438.0,122.0814,122.3968,122.0336,122.3968,4438.0
2020-02-25 12:30:00,128.06,128.25,128.03,128.25,3843.0,122.3968,122.5784,122.3681,122.5784,3843.0
2020-02-25 12:35:00,128.26,128.34,128.19,128.24,2482.0,122.5879,122.6644,122.521,122.5688,2482.0
2020-02-25 12:40:00,128.31,128.31,127.97,128.01,4952.0,122.6357,122.6357,122.3108,122.349,4952.0
2020-02-25 12:45:00,127.96,127.96,127.65,127.72,3439.0,122.3012,122.3012,122.0049,122.0718,3439.0
2020-02-25 12:50:00,127.67,127.83,127.61,127.77,3403.0,122.024,122.177,121.9667,122.1196,3403.0
2020-02-25 12:55:00,127.69,127.69,127.52,127.58,2800.0,122.0432,122.0432,121.8807,121.938,2800.0
2020-02-25 13:00:00,127.54,127.63,127.41,127.6,4305.0,121.8998,121.9858,121.7755,121.9571,4305.0
2020-02-25 13:05:00,127.6,127.66,127.44,127.58,3231.0,121.9571,122.0145,121.8042,121.938,3231.0
2020-02-25 13:10:00,127.62,127.65,127.5,127.57,1500.0,121.9762,122.0049,121.8616,121.9285,1500.0
2020-02-25 13:15:00,127.48,127.55,127.09,127.15,4909.0,121.8424,121.9093,121.4697,121.527,4909.0
2020-02-25 13:20:00,127.16,127.34,127.16,127.22,2077.0,121.5366,121.7086,121.5366,121.5939,2077.0
2020-02-25 13:25:00,127.16,127.38,127.1,127.33,8017.0,121.5366,121.7469,121.4792,121.6991,8017.0
2020-02-25 13:30:00,127.3,127.35,127.21,127.32,9104.0,121.6704,121.7182,121.5844,121.6895,9104.0
2020-02-25 13:35:00,127.29,127.31,127.17,127.26,3877.0,121.6608,121.68,121.5461,121.6322,3877.0
2020-02-25 13:40:00,127.18,127.45,127.17,127.45,2520.0,121.5557,121.8138,121.5461,121.8138,2520.0
2020-02-25 13:45:00,127.51,127.61,127.48,127.52,3484.0,121.8711,121.9667,121.8424,121.8807,3484.0
2020-02-25 13:50:00,127.55,127.59,127.27,127.42,5802.0,121.9093,121.9476,121.6417,121.7851,5802.0
2020-02-25 13:55:00,127.37,127.43,127.15,127.17,4269.0,121.7373,121.7947,121.527,121.5461,4269.0
2020-02-25 14:00:00,127.01,127.08,126.72,126.96,5746.0,121.3932,121.4601,121.116,121.3454,5746.0
2020-02-25 14:05:00,126.96,127.0,126.4,126.48,5314.0,121.3454,121.3837,120.8102,120.8867,5314.0
2020-02-25 14:10:00,126.57,126.98,126.49,126.82,4219.0,120.9727,121.3646,120.8962,121.2116,4219.0
2020-02-25 14:15:00,126.89,126.89,126.42,126.47,2766.0,121.2785,121.2785,120.8293,120.8771,2766.0
2020-02-25 14:20:00,126.52,126.61,126.22,126.23,6946.0,120.9249,121.0109,120.6382,120.6477,6946.0
2020-02-25 14:25:00,126.37,126.47,125.93,125.93,5290.0,120.7815,120.8771,120.361,120.361,5290.0
2020-02-25 14:30:00,126.04,126.13,125.71,125.95,9718.0,120.4661,120.5521,120.1507,120.3801,9718.0
2020-02-25 14:35:00,125.91,125.98,125.65,125.74,2600.0,120.3419,120.4088,120.0934,120.1794,2600.0
2020-02-25 14:40:00,125.82,126.14,125.56,126.11,3300.0,120.2558,120.5617,120.0073,120.533,3300.0
2020-02-25 14:45:00,126.13,126.31,126.04,126.13,4253.0,120.5521,120.7242,120.4661,120.5521,4253.0
2020-02-25 14:50:00,126.14,126.31,126.0,126.31,2808.0,120.5617,120.7242,120.4279,120.7242,2808.0
2020-02-25 14:55:00,126.25,126.32,126.09,126.09,3340.0,120.6668,120.7337,120.5139,120.5139,3340.0
2020-02-25 15:00:00,126.21,126.49,125.97,126.05,4207.0,120.6286,120.8962,120.3992,120.4757,4207.0
2020-02-25 15:05:00,126.01,126.19,125.94,126.08,6418.0,120.4374,120.6095,120.3705,120.5044,6418.0
2020-02-25 15:10:00,125.99,126.03,125.7,126.0,7801.0,120.4183,120.4566,120.1412,120.4279,7801.0
2020-02-25 15:15:00,125.9,126.15,125.81,125.92,9696.0,120.3323,120.5713,120.2463,120.3514,9696.0
2020-02-25 15:20:00,125.95,125.95,125.29,125.45,8816.0,120.3801,120.3801,119.7493,119.9022,8816.0
2020-02-25 15:25:00,125.45,125.8,125.36,125.68,10618.0,119.9022,120.2367,119.8162,120.122,10618.0
2020-02-25 15:30:00,125.62,125.62,125.07,125.25,11969.0,120.0647,120.0647,119.539,119.7111,11969.0
2020-02-25 15:35:00,125.26,125.26,124.94,125.04,11813.0,119.7206,119.7206,119.4148,119.5103,11813.0
2020-02-25 15:40:00,125.03,125.46,125.03,125.17,16006.0,119.5008,119.9118,119.5008,119.6346,16006.0
2020-02-25 15:45:00,125.19,125.48,125.12,125.14,20244.0,119.6537,119.9309,119.5868,119.6059,20244.0
2020-02-25 15:50:00,125.15,125.19,124.58,125.01,40021.0,119.6155,119.6537,119.0707,119.4817,40021.0
2020-02-25 15:55:00,124.98,125.08,124.8,124.9,54147.0,119.453,119.5486,119.281,119.3765,54147.0
2020-02-26 09:30:00,125.59,125.86,124.99,125.25,15036.0,120.036,120.2941,119.4626,119.7111,15036.0
2020-02-26 09:35:00,125.11,126.0,125.09,125.97,8484.0,119.5772,120.4279,119.5581,120.3992,8484.0
2020-02-26 09:40:00,125.97,126.51,125.78,125.78,6214.0,120.3992,120.9153,120.2176,120.2176,6214.0
2020-02-26 09:45:00,125.54,125.62,125.18,125.34,6769.0,119.9882,120.0647,119.6442,119.7971,6769.0
2020-02-26 09:50:00,125.34,125.35,124.5,124.67,17673.0,119.7971,119.8066,118.9942,119.1567,17673.0
2020-02-26 09:55:00,124.67,124.78,124.35,124.58,19900.0,119.1567,119.2618,118.8509,119.0707,19900.0
2020-02-26 10:00:00,124.48,124.64,124.46,124.46,19278.0,118.9751,119.128,118.956,118.956,19278.0
2020-02-26 10:05:00,124.45,124.46,123.94,123.94,15221.0,118.9464,118.956,118.459,118.459,15221.0
2020-02-26 10:10:00,123.97,124.02,123.56,123.96,22759.0,118.4877,118.5355,118.0958,118.4781,22759.0
2020-02-26 10:15:00,124.02,124.08,123.75,123.76,9629.0,118.5355,118.5928,118.2774,118.2869,9629.0
2020-02-26 10:20:00,123.91,124.0,123.59,123.6,4231.0,118.4303,118.5163,118.1245,118.134,4231.0
2020-02-26 10:25:00,123.62,124.05,123.55,123.63,6109.0,118.1531,118.5641,118.0862,118.1627,6109.0
2020-02-26 10:30:00,123.67,124.07,123.64,123.87,5087.0,118.2009,118.5832,118.1723,118.3921,5087.0
2020-02-26 10:35:00,123.95,124.06,123.81,123.84,7673.0,118.4685,118.5737,118.3347,118.3634,7673.0
2020-02-26 10:40:00,123.9,124.32,123.89,124.22,14343.0,118.4208,118.8222,118.4112,118.7266,14343.0
2020-02-26 10:45:00,124.22,124.24,123.95,123.95,10249.0,118.7266,118.7457,118.4685,118.4685,10249.0
2020-02-26 10:50:00,124.05,124.3,124.0,124.04,8963.0,118.5641,118.8031,118.5163,118.5546,8963.0
2020-02-26 10:55:00,124.12,124.15,123.92,123.95,6326.0,118.631,118.6597,118.4399,118.4685,6326.0
2020-02-26 11:00:00,123.94,124.02,123.64,123.7,6583.0,118.459,118.5355,118.1723,118.2296,6583.0
2020-02-26 11:05:00,123.68,123.68,123.26,123.31,9111.0,118.2105,118.2105,117.8091,117.8568,9111.0
2020-02-26 11:10:00,123.25,123.35,123.01,123.33,4593.0,117.7995,117.8951,117.5701,117.876,4593.0
2020-02-26 11:15:00,123.51,123.86,123.5,123.82,9686.0,118.048,118.3825,118.0384,118.3443,9686.0
2020-02-26 11:20:00,123.82,123.83,123.62,123.66,7970.0,118.3443,118.3539,118.1531,118.1914,7970.0
2020-02-26 11:25:00,123.71,123.71,123.38,123.38,10803.0,118.2392,118.2392,117.9238,117.9238,10803.0
2020-02-26 11:30:00,123.38,123.43,123.19,123.23,2508.0,117.9238,117.9715,117.7422,117.7804,2508.0
2020-02-26 11:35:00,123.26,123.45,123.19,123.37,4356.0,117.8091,117.9907,117.7422,117.9142,4356.0
2020-02-26 11:40:00,123.38,123.39,123.17,123.19,5084.0,117.9238,117.9333,117.723,117.7422,5084.0
2020-02-26 11:45:00,123.12,123.19,122.96,122.98,11005.0,117.6753,117.7422,117.5223,117.5414,11005.0
2020-02-26 11:50:00,122.88,123.01,122.65,122.65,4641.0,117.4459,117.5701,117.226,117.226,4641.0
2020-02-26 11:55:00,122.57,122.69,122.45,122.58,6197.0,117.1496,117.2643,117.0349,117.1591,6197.0
2020-02-26 12:00:00,122.53,122.59,122.15,122.15,7345.0,117.1113,117.1687,116.7481,116.7481,7345.0
2020-02-26 12:05:00,122.14,122.19,121.72,121.85,19102.0,116.7386,116.7864,116.3372,116.4614,19102.0
2020-02-26 12:10:00,121.89,121.89,121.22,121.23,40755.0,116.4996,116.4996,115.8593,115.8688,40755.0
2020-02-26 12:15:00,121.24,121.54,121.02,121.46,15081.0,115.8784,116.1651,115.6681,116.0887,15081.0
2020-02-26 12:20:00,121.51,121.88,121.48,121.88,12233.0,116.1365,116.4901,116.1078,116.4901,12233.0
2020-02-26 12:25:00,121.86,121.91,121.68,121.9,20532.0,116.471,116.5188,116.2989,116.5092,20532.0
2020-02-26 12:30:00,122.0,122.32,121.99,122.25,6591.0,116.6048,116.9106,116.5952,116.8437,6591.0
2020-02-26 12:35:00,122.33,122.46,122.15,122.17,8122.0,116.9202,117.0444,116.7481,116.7673,8122.0
2020-02-26 12:40:00,122.14,122.14,121.91,121.91,9330.0,116.7386,116.7386,116.5188,116.5188,9330.0
2020-02-26 12:45:00,121.99,122.39,121.99,122.29,4801.0,116.5952,116.9775,116.5952,116.882,4801.0
2020-02-26 12:50:00,122.22,122.26,121.61,121.64,5739.0,116.8151,116.8533,116.232,116.2607,5739.0
2020-02-26 12:55:00,121.53,121.71,121.5,121.59,11330.0,116.1556,116.3276,116.1269,116.2129,11330.0
2020-02-26 13:00:00,121.55,121.83,121.54,121.8,12896.0,116.1747,116.4423,116.1651,116.4136,12896.0
2020-02-26 13:05:00,121.76,121.84,121.24,121.24,13440.0,116.3754,116.4519,115.8784,115.8784,13440.0
2020-02-26 13:10:00,121.29,121.32,121.14,121.32,7570.0,115.9262,115.9549,115.7828,115.9549,7570.0
2020-02-26 13:15:00,121.35,121.48,121.03,121.1,8815.0,115.9835,116.1078,115.6777,115.7446,8815.0
2020-02-26 13:20:00,121.15,121.29,120.87,120.87,18879.0,115.7924,115.9262,115.5248,115.5248,18879.0
2020-02-26 13:25:00,120.89,121.28,120.86,121.15,10854.0,115.5439,115.9166,115.5152,115.7924,10854.0
2020-02-26 13:30:00,121.06,121.11,120.54,120.54,12873.0,115.7064,115.7541,115.2093,115.2093,12873.0
2020-02-26 13:35:00,120.63,120.63,120.12,120.12,14192.0,115.2954,115.2954,114.8079,114.8079,14192.0
2020-02-26 13:40:00,120.08,120.14,119.74,119.74,47433.0,114.7697,114.827,114.4447,114.4447,47433.0
2020-02-26 13:45:00,119.74,120.35,119.59,120.32,33752.0,114.4447,115.0277,114.3014,114.9991,33752.0
2020-02-26 13:50:00,120.2,120.34,120.03,120.18,19843.0,114.8844,115.0182,114.7219,114.8653,19843.0
2020-02-26 13:55:00,120.21,120.21,119.57,119.63,7706.0,114.8939,114.8939,114.2822,114.3396,7706.0
2020-02-26 14:00:00,119.61,120.03,119.5,119.59,9143.0,114.3205,114.7219,114.2153,114.3014,9143.0
2020-02-26 14:05:00,119.61,119.97,119.58,119.61,13799.0,114.3205,114.6646,114.2918,114.3205,13799.0
2020-02-26 14:10:00,119.63,119.84,119.51,119.81,26871.0,114.3396,114.5403,114.2249,114.5116,26871.0
2020-02-26 14:15:00,119.84,119.84,119.37,119.38,8105.0,114.5403,114.5403,114.0911,114.1006,8105.0
2020-02-26 14:20:00,119.38,119.81,119.38,119.71,53162.0,114.1006,114.5116,114.1006,114.4161,53162.0
2020-02-26 14:25:00,119.78,120.33,119.72,120.03,17137.0,114.483,115.0086,114.4256,114.7219,17137.0
2020-02-26 14:30:00,120.03,120.24,119.9,120.24,36284.0,114.7219,114.9226,114.5977,114.9226,36284.0
2020-02-26 14:35:00,120.23,120.67,120.23,120.42,24628.0,114.9131,115.3336,114.9131,115.0947,24628.0
2020-02-26 14:40:00,120.46,120.54,120.25,120.39,11194.0,115.1329,115.2093,114.9322,115.066,11194.0
2020-02-26 14:45:00,120.43,120.59,120.3,120.51,8265.0,115.1042,115.2571,114.98,115.1807,8265.0
2020-02-26 14:50:00,120.54,120.54,120.2,120.36,7674.0,115.2093,115.2093,114.8844,115.0373,7674.0
2020-02-26 14:55:00,120.35,120.4,120.0,120.16,25380.0,115.0277,115.0755,114.6932,114.8462,25380.0
2020-02-26 15:00:00,120.22,120.48,120.08,120.21,12076.0,114.9035,115.152,114.7697,114.8939,12076.0
2020-02-26 15:05:00,120.17,120.39,120.09,120.35,9683.0,114.8557,115.066,114.7792,115.0277,9683.0
2020-02-26 15:10:00,120.4,120.51,120.22,120.38,13400.0,115.0755,115.1807,114.9035,115.0564,13400.0
2020-02-26 15:15:00,120.43,121.03,120.43,120.87,46724.0,115.1042,115.6777,115.1042,115.5248,46724.0
2020-02-26 15:20:00,120.9,120.93,120.35,120.51,13308.0,115.5534,115.5821,115.0277,115.1807,13308.0
2020-02-26 15:25:00,120.54,120.6,120.37,120.53,30019.0,115.2093,115.2667,115.0469,115.1998,30019.0
2020-02-26 15:30:00,120.53,120.71,120.32,120.39,18861.0,115.1998,115.3718,114.9991,115.066,18861.0
2020-02-26 15:35:00,120.38,121.03,120.38,121.03,30545.0,115.0564,115.6777,115.0564,115.6777,30545.0
2020-02-26 15:40:00,121.01,121.66,121.0,121.64,34986.0,115.6586,116.2798,115.649,116.2607,34986.0
2020-02-26 15:45:00,121.62,121.63,121.2,121.24,31780.0,116.2416,116.2511,115.8402,115.8784,31780.0
2020-02-26 15:50:00,121.15,121.28,120.94,121.02,43895.0,115.7924,115.9166,115.5917,115.6681,43895.0
2020-02-26 15:55:00,121.03,121.19,120.86,120.99,87633.0,115.6777,115.8306,115.5152,115.6394,87633.0
2020-02-27 09:30:00,119.48,119.93,118.45,119.93,34797.0,114.1962,114.6263,113.2118,114.6263,34797.0
2020-02-27 09:35:00,119.74,120.77,119.45,120.63,10363.0,114.4447,115.4292,114.1676,115.2954,10363.0
2020-02-27 09:40:00,120.5,121.0,120.3,120.8,11480.0,115.1711,115.649,114.98,115.4578,11480.0
2020-02-27 09:45:00,120.88,120.88,120.05,120.67,40626.0,115.5343,115.5343,114.741,115.3336,40626.0
2020-02-27 09:50:00,120.55,121.25,120.38,121.11,12723.0,115.2189,115.8879,115.0564,115.7541,12723.0
2020-02-27 09:55:00,121.21,121.61,121.2,121.55,46586.0,115.8497,116.232,115.8402,116.1747,46586.0
2020-02-27 10:00:00,121.83,122.2,121.69,121.8,28908.0,116.4423,116.7959,116.3085,116.4136,28908.0
2020-02-27 10:05:00,121.76,122.28,121.56,122.08,12372.0,116.3754,116.8724,116.1842,116.6812,12372.0
2020-02-27 10:10:00,122.07,122.15,121.73,122.11,15665.0,116.6717,116.7481,116.3467,116.7099,15665.0
2020-02-27 10:15:00,122.11,122.28,121.76,121.89,21791.0,116.7099,116.8724,116.3754,116.4996,21791.0
2020-02-27 10:20:00,121.89,122.3,121.71,121.84,18032.0,116.4996,116.8915,116.3276,116.4519,18032.0
2020-02-27 10:25:00,121.81,121.82,121.08,121.63,8876.0,116.4232,116.4327,115.7255,116.2511,8876.0
2020-02-27 10:30:00,121.72,122.14,121.65,122.01,20959.0,116.3372,116.7386,116.2703,116.6143,20959.0
2020-02-27 10:35:00,122.06,123.19,121.99,123.03,83255.0,116.6621,117.7422,116.5952,117.5892,83255.0
2020-02-27 10:40:00,123.0,123.62,122.98,123.45,40765.0,117.5606,118.1531,117.5414,117.9907,40765.0
2020-02-27 10:45:00,123.4,123.69,122.95,123.09,42544.0,117.9429,118.22,117.5128,117.6466,42544.0
2020-02-27 10:50:00,123.09,123.4,122.82,122.82,27069.0,117.6466,117.9429,117.3885,117.3885,27069.0
2020-02-27 10:55:00,122.77,123.11,122.38,122.7,19119.0,117.3407,117.6657,116.968,117.2738,19119.0
2020-02-27 11:00:00,122.78,123.25,122.72,122.76,12134.0,117.3503,117.7995,117.2929,117.3312,12134.0
2020-02-27 11:05:00,122.67,122.67,122.19,122.32,10992.0,117.2452,117.2452,116.7864,116.9106,10992.0
2020-02-27 11:10:00,122.36,122.36,121.78,122.12,9250.0,116.9489,116.9489,116.3945,116.7195,9250.0
2020-02-27 11:15:00,122.28,122.34,121.94,122.18,7624.0,116.8724,116.9297,116.5474,116.7768,7624.0
2020-02-27 11:20:00,122.28,122.34,121.44,121.64,10495.0,116.8724,116.9297,116.0695,116.2607,10495.0
2020-02-27 11:25:00,121.64,121.83,121.38,121.38,10568.0,116.2607,116.4423,116.0122,116.0122,10568.0
2020-02-27 11:30:00,121.34,121.86,121.34,121.43,9043.0,115.974,116.471,115.974,116.06,9043.0
2020-02-27 11:35:00,121.42,121.5,121.1,121.42,12623.0,116.0504,116.1269,115.7446,116.0504,12623.0
2020-02-27 11:40:00,121.5,121.78,121.36,121.67,41123.0,116.1269,116.3945,115.9931,116.2894,41123.0
2020-02-27 11:45:00,121.76,121.77,121.36,121.4,30524.0,116.3754,116.385,115.9931,116.0313,30524.0
2020-02-27 11:50:00,121.36,121.56,121.26,121.49,8100.0,115.9931,116.1842,115.8975,116.1173,8100.0
2020-02-27 11:55:00,121.52,121.96,121.39,121.91,12169.0,116.146,116.5666,116.0218,116.5188,12169.0
2020-02-27 12:00:00,121.85,121.85,121.67,121.68,13881.0,116.4614,116.4614,116.2894,116.2989,13881.0
2020-02-27 12:05:00,121.75,122.02,121.53,121.8,12154.0,116.3658,116.6239,116.1556,116.4136,12154.0
2020-02-27 12:10:00,121.77,121.92,121.72,121.82,10083.0,116.385,116.5283,116.3372,116.4327,10083.0
2020-02-27 12:15:00,121.78,121.86,121.66,121.7,8844.0,116.3945,116.471,116.2798,116.318,8844.0
2020-02-27 12:20:00,121.68,121.68,120.91,121.12,7780.0,116.2989,116.2989,115.563,115.7637,7780.0
2020-02-27 12:25:00,121.16,121.46,121.11,121.44,9849.0,115.8019,116.0887,115.7541,116.0695,9849.0
2020-02-27 12:30:00,121.43,122.14,121.4,122.13,20014.0,116.06,116.7386,116.0313,116.729,20014.0
2020-02-27 12:35:00,122.08,122.44,122.03,122.39,11690.0,116.6812,117.0253,116.6335,116.9775,11690.0
2020-02-27 12:40:00,122.35,122.37,121.94,121.95,14451.0,116.9393,116.9584,116.5474,116.557,14451.0
2020-02-27 12:45:00,121.95,122.18,121.75,122.16,26114.0,116.557,116.7768,116.3658,116.7577,26114.0
2020-02-27 12:50:00,122.13,122.28,122.02,122.14,8537.0,116.729,116.8724,116.6239,116.7386,8537.0
2020-02-27 12:55:00,122.12,122.12,121.7,121.71,8187.0,116.7195,116.7195,116.318,116.3276,8187.0
2020-02-27 13:00:00,121.67,122.25,121.57,122.18,4815.0,116.2894,116.8437,116.1938,116.7768,4815.0
2020-02-27 13:05:00,122.17,122.21,121.98,122.2,6093.0,116.7673,116.8055,116.5857,116.7959,6093.0
2020-02-27 13:10:00,122.18,122.55,122.18,122.43,15167.0,116.7768,117.1305,116.7768,117.0158,15167.0
2020-02-27 13:15:00,122.41,122.44,122.13,122.14,13270.0,116.9967,117.0253,116.729,116.7386,13270.0
2020-02-27 13:20:00,122.14,122.16,121.75,121.89,7891.0,116.7386,116.7577,116.3658,116.4996,7891.0
2020-02-27 13:25:00,121.86,122.08,121.6,121.68,7134.0,116.471,116.6812,116.2225,116.2989,7134.0
2020-02-27 13:30:00,121.6,121.73,121.53,121.62,5701.0,116.2225,116.3467,116.1556,116.2416,5701.0
2020-02-27 13:35:00,121.57,121.57,120.99,121.06,20786.0,116.1938,116.1938,115.6394,115.7064,20786.0
2020-02-27 13:40:00,121.17,121.3,120.54,120.71,6898.0,115.8115,115.9357,115.2093,115.3718,6898.0
2020-02-27 13:45:00,120.71,121.12,120.68,120.98,7443.0,115.3718,115.7637,115.3432,115.6299,7443.0
2020-02-27 13:50:00,120.97,121.72,120.54,121.71,9304.0,115.6203,116.3372,115.2093,116.3276,9304.0
2020-02-27 13:55:00,121.72,121.72,120.77,120.88,9026.0,116.3372,116.3372,115.4292,115.5343,9026.0
2020-02-27 14:00:00,120.94,121.23,120.8,121.13,5798.0,115.5917,115.8688,115.4578,115.7733,5798.0
2020-02-27 14:05:00,121.27,121.27,120.78,120.88,8421.0,115.9071,115.9071,115.4387,115.5343,8421.0
2020-02-27 14:10:00,120.86,121.36,120.82,121.34,15745.0,115.5152,115.9931,115.477,115.974,15745.0
2020-02-27 14:15:00,121.33,121.37,120.88,120.92,9991.0,115.9644,116.0026,115.5343,115.5725,9991.0
2020-02-27 14:20:00,120.9,121.5,120.86,121.5,4710.0,115.5534,116.1269,115.5152,116.1269,4710.0
2020-02-27 14:25:00,121.5,121.89,121.41,121.82,10812.0,116.1269,116.4996,116.0409,116.4327,10812.0
2020-02-27 14:30:00,121.82,121.82,121.49,121.73,21013.0,116.4327,116.4327,116.1173,116.3467,21013.0
2020-02-27 14:35:00,121.73,122.11,121.69,121.83,15965.0,116.3467,116.7099,116.3085,116.4423,15965.0
2020-02-27 14:40:00,121.76,121.84,121.62,121.71,15111.0,116.3754,116.4519,116.2416,116.3276,15111.0
2020-02-27 14:45:00,121.71,121.71,121.33,121.53,13236.0,116.3276,116.3276,115.9644,116.1556,13236.0
2020-02-27 14:50:00,121.57,121.59,121.25,121.25,21956.0,116.1938,116.2129,115.8879,115.8879,21956.0
2020-02-27 14:55:00,121.24,121.25,121.03,121.07,12222.0,115.8784,115.8879,115.6777,115.7159,12222.0
2020-02-27 15:00:00,121.05,121.05,120.74,120.93,21970.0,115.6968,115.6968,115.4005,115.5821,21970.0
2020-02-27 15:05:00,120.92,121.45,120.85,121.45,21867.0,115.5725,116.0791,115.5056,116.0791,21867.0
2020-02-27 15:10:00,121.5,121.54,121.19,121.19,22346.0,116.1269,116.1651,115.8306,115.8306,22346.0
2020-02-27 15:15:00,121.2,121.23,120.84,120.87,23034.0,115.8402,115.8688,115.4961,115.5248,23034.0
2020-02-27 15:20:00,120.86,120.88,120.38,120.59,24014.0,115.5152,115.5343,115.0564,115.2571,24014.0
2020-02-27 15:25:00,120.59,120.74,120.41,120.41,24152.0,115.2571,115.4005,115.0851,115.0851,24152.0
2020-02-27 15:30:00,120.4,120.46,120.18,120.39,24509.0,115.0755,115.1329,114.8653,115.066,24509.0
2020-02-27 15:35:00,120.38,120.41,119.86,119.86,20159.0,115.0564,115.0851,114.5594,114.5594,20159.0
2020-02-27 15:40:00,119.86,119.89,119.31,119.37,42366.0,114.5594,114.5881,114.0337,114.0911,42366.0
2020-02-27 15:45:00,119.38,119.79,119.32,119.32,32316.0,114.1006,114.4925,114.0433,114.0433,32316.0
2020-02-27 15:50:00,119.39,119.4,118.75,118.89,43743.0,114.1102,114.1198,113.4985,113.6323,43743.0
2020-02-27 15:55:00,118.87,119.25,118.68,118.69,94513.0,113.6132,113.9764,113.4316,113.4412,94513.0
2020-02-28 09:30:00,115.95,116.44,115.32,115.87,22737.0,110.8223,111.2907,110.2202,110.7459,22737.0
2020-02-28 09:35:00,115.71,116.03,115.19,115.9,10336.0,110.5929,110.8988,110.0959,110.7745,10336.0
2020-02-28 09:40:00,115.72,116.08,115.11,115.58,11503.0,110.6025,110.9466,110.0195,110.4687,11503.0
2020-02-28 09:45:00,115.4,116.02,115.25,115.72,15011.0,110.2967,110.8892,110.1533,110.6025,15011.0
2020-02-28 09:50:00,115.71,115.95,115.42,115.59,21829.0,110.5929,110.8223,110.3158,110.4783,21829.0
2020-02-28 09:55:00,115.53,115.61,114.38,114.63,20411.0,110.4209,110.4974,109.3218,109.5607,20411.0
2020-02-28 10:00:00,114.73,114.74,113.3,113.55,26693.0,109.6563,109.6658,108.2895,108.5285,26693.0
2020-02-28 10:05:00,113.39,114.39,113.37,114.39,28955.0,108.3755,109.3313,108.3564,109.3313,28955.0
2020-02-28 10:10:00,114.39,114.48,113.97,114.18,10919.0,109.3313,109.4173,108.9299,109.1306,10919.0
2020-02-28 10:15:00,114.14,115.38,114.1,114.72,12458.0,109.0924,110.2775,109.0541,109.6467,12458.0
2020-02-28 10:20:00,114.73,114.73,113.91,114.05,10024.0,109.6563,109.6563,108.8725,109.0064,10024.0
2020-02-28 10:25:00,114.03,114.41,113.4,113.4,10806.0,108.9872,109.3504,108.3851,108.3851,10806.0
2020-02-28 10:30:00,113.43,114.31,113.3,114.21,15990.0,108.4138,109.2549,108.2895,109.1593,15990.0
2020-02-28 10:35:00,114.19,114.51,114.02,114.13,18488.0,109.1402,109.446,108.9777,109.0828,18488.0
2020-02-28 10:40:00,114.26,114.5,114.08,114.19,32638.0,109.2071,109.4365,109.035,109.1402,32638.0
2020-02-28 10:45:00,114.25,114.33,114.13,114.16,12907.0,109.1975,109.274,109.0828,109.1115,12907.0
2020-02-28 10:50:00,114.16,115.16,114.09,115.16,15174.0,109.1115,110.0673,109.0446,110.0673,15174.0
2020-02-28 10:55:00,115.1,115.12,114.62,114.99,20761.0,110.0099,110.029,109.5511,109.9048,20761.0
2020-02-28 11:00:00,115.06,115.06,114.13,114.69,9987.0,109.9717,109.9717,109.0828,109.6181,9987.0
2020-02-28 11:05:00,114.58,114.58,113.97,113.97,21980.0,109.5129,109.5129,108.9299,108.9299,21980.0
2020-02-28 11:10:00,114.31,115.12,114.31,115.12,4988.0,109.2549,110.029,109.2549,110.029,4988.0
2020-02-28 11:15:00,115.23,115.59,115.18,115.56,8340.0,110.1342,110.4783,110.0864,110.4496,8340.0
2020-02-28 11:20:00,115.7,115.7,114.98,115.24,7008.0,110.5834,110.5834,109.8952,110.1437,7008.0
2020-02-28 11:25:00,115.29,115.55,114.92,115.55,5068.0,110.1915,110.44,109.8379,110.44,5068.0
2020-02-28 11:30:00,115.55,115.82,115.28,115.66,14271.0,110.44,110.6981,110.182,110.5452,14271.0
2020-02-28 11:35:00,115.66,116.17,115.56,116.17,7384.0,110.5452,111.0326,110.4496,111.0326,7384.0
2020-02-28 11:40:00,116.17,116.93,116.11,116.73,6407.0,111.0326,111.759,110.9753,111.5678,6407.0
2020-02-28 11:45:00,116.71,116.78,116.16,116.54,25231.0,111.5487,111.6156,111.023,111.3862,25231.0
2020-02-28 11:50:00,116.54,116.75,116.2,116.25,23552.0,111.3862,111.587,111.0613,111.1091,23552.0
2020-02-28 11:55:00,116.36,116.75,116.09,116.53,13806.0,111.2142,111.587,110.9561,111.3767,13806.0
2020-02-28 12:00:00,116.64,116.87,116.13,116.53,22100.0,111.4818,111.7016,110.9944,111.3767,22100.0
2020-02-28 12:05:00,116.54,116.9,116.54,116.74,8687.0,111.3862,111.7303,111.3862,111.5774,8687.0
2020-02-28 12:10:00,116.73,117.14,116.72,117.12,6666.0,111.5678,111.9597,111.5583,111.9406,6666.0
2020-02-28 12:15:00,117.09,117.41,117.0,117.4,13779.0,111.9119,112.2178,111.8259,112.2082,13779.0
2020-02-28 12:20:00,117.51,117.63,117.34,117.56,5645.0,112.3133,112.428,112.1509,112.3611,5645.0
2020-02-28 12:25:00,117.58,117.97,117.43,117.89,8694.0,112.3802,112.753,112.2369,112.6765,8694.0
2020-02-28 12:30:00,117.91,118.29,117.9,118.05,22764.0,112.6957,113.0588,112.6861,112.8295,22764.0
2020-02-28 12:35:00,118.03,118.44,117.96,118.2,18122.0,112.8103,113.2022,112.7434,112.9728,18122.0
2020-02-28 12:40:00,118.12,118.85,118.05,118.12,11989.0,112.8964,113.5941,112.8295,112.8964,11989.0
2020-02-28 12:45:00,118.04,118.06,117.52,117.73,10302.0,112.8199,112.839,112.3229,112.5236,10302.0
2020-02-28 12:50:00,117.7,118.02,117.54,118.02,6756.0,112.4949,112.8008,112.342,112.8008,6756.0
2020-02-28 12:55:00,118.16,118.84,118.1,118.56,5541.0,112.9346,113.5845,112.8773,113.3169,5541.0
2020-02-28 13:00:00,118.5,118.71,117.88,117.88,7361.0,113.2596,113.4603,112.667,112.667,7361.0
2020-02-28 13:05:00,117.9,118.32,117.82,118.31,4346.0,112.6861,113.0875,112.6096,113.078,4346.0
2020-02-28 13:10:00,118.04,118.08,117.4,117.44,4955.0,112.8199,112.8581,112.2082,112.2464,4955.0
2020-02-28 13:15:00,117.44,117.8,117.3,117.77,4820.0,112.2464,112.5905,112.1126,112.5618,4820.0
2020-02-28 13:20:00,117.64,117.67,117.28,117.53,4842.0,112.4376,112.4663,112.0935,112.3325,4842.0
2020-02-28 13:25:00,117.64,117.66,117.33,117.33,4340.0,112.4376,112.4567,112.1413,112.1413,4340.0
2020-02-28 13:30:00,117.23,117.25,116.81,116.82,6323.0,112.0457,112.0648,111.6443,111.6539,6323.0
2020-02-28 13:35:00,116.82,117.11,116.57,116.95,12151.0,111.6539,111.931,111.4149,111.7781,12151.0
2020-02-28 13:40:00,116.88,117.02,116.56,116.69,12247.0,111.7112,111.845,111.4054,111.5296,12247.0
2020-02-28 13:45:00,116.67,117.01,116.28,117.0,9437.0,111.5105,111.8355,111.1377,111.8259,9437.0
2020-02-28 13:50:00,116.84,116.88,116.54,116.68,8307.0,111.673,111.7112,111.3862,111.52,8307.0
2020-02-28 13:55:00,116.6,116.94,116.45,116.87,6339.0,111.4436,111.7686,111.3002,111.7016,6339.0
2020-02-28 14:00:00,116.77,116.77,116.4,116.69,17660.0,111.6061,111.6061,111.2524,111.5296,17660.0
2020-02-28 14:05:00,116.54,116.86,116.49,116.8,28831.0,111.3862,111.6921,111.3385,111.6347,28831.0
2020-02-28 14:10:00,116.74,117.74,116.73,117.64,18499.0,111.5774,112.5332,111.5678,112.4376,18499.0
2020-02-28 14:15:00,117.64,117.64,117.0,117.55,17711.0,112.4376,112.4376,111.8259,112.3516,17711.0
2020-02-28 14:20:00,117.55,117.69,117.0,117.44,17283.0,112.3516,112.4854,111.8259,112.2464,17283.0
2020-02-28 14:25:00,117.37,117.71,117.24,117.6,10755.0,112.1795,112.5045,112.0553,112.3994,10755.0
2020-02-28 14:30:00,117.68,118.67,117.59,118.42,16417.0,112.4758,113.422,112.3898,113.1831,16417.0
2020-02-28 14:35:00,118.29,118.61,117.87,118.05,17660.0,113.0588,113.3647,112.6574,112.8295,17660.0
2020-02-28 14:40:00,118.16,119.43,118.16,119.43,14110.0,112.9346,114.1484,112.9346,114.1484,14110.0
2020-02-28 14:45:00,119.44,119.48,118.56,118.79,16057.0,114.158,114.1962,113.3169,113.5367,16057.0
2020-02-28 14:50:00,118.9,119.0,118.64,118.73,14679.0,113.6419,113.7375,113.3934,113.4794,14679.0
2020-02-28 14:55:00,118.72,118.88,118.27,118.88,18135.0,113.4698,113.6228,113.0397,113.6228,18135.0
2020-02-28 15:00:00,118.75,119.06,117.98,118.02,24282.0,113.4985,113.7948,112.7626,112.8008,24282.0
2020-02-28 15:05:00,117.98,118.2,117.74,117.9,15108.0,112.7626,112.9728,112.5332,112.6861,15108.0
2020-02-28 15:10:00,117.9,118.25,117.67,117.97,14518.0,112.6861,113.0206,112.4663,112.753,14518.0
2020-02-28 15:15:00,117.96,118.7,117.96,118.63,16552.0,112.7434,113.4507,112.7434,113.3838,16552.0
2020-02-28 15:20:00,118.54,118.62,117.67,117.96,22082.0,113.2978,113.3743,112.4663,112.7434,22082.0
2020-02-28 15:25:00,117.98,118.28,117.43,117.61,34847.0,112.7626,113.0493,112.2369,112.4089,34847.0
2020-02-28 15:30:00,117.52,118.28,117.49,117.81,52331.0,112.3229,113.0493,112.2942,112.6001,52331.0
2020-02-28 15:35:00,117.75,118.02,117.67,117.82,32355.0,112.5427,112.8008,112.4663,112.6096,32355.0
2020-02-28 15:40:00,117.83,117.95,117.47,117.53,34101.0,112.6192,112.7339,112.2751,112.3325,34101.0
2020-02-28 15:45:00,117.62,118.8,117.62,118.58,37769.0,112.4185,113.5463,112.4185,113.336,37769.0
2020-02-28 15:50:00,118.57,119.26,118.36,119.21,91454.0,113.3265,113.986,113.1258,113.9382,91454.0
2020-02-28 15:55:00,119.28,120.37,119.11,120.37,182040.0,114.0051,115.0469,113.8426,115.0469,182040.0
2020-03-02 09:30:00,120.68,121.05,120.22,120.56,14422.0,115.3432,115.6968,114.9035,115.2285,14422.0
2020-03-02 09:35:00,120.56,120.68,119.69,119.91,7528.0,115.2285,115.3432,114.3969,114.6072,7528.0
2020-03-02 09:40:00,120.05,120.78,119.85,120.42,2954.0,114.741,115.4387,114.5499,115.0947,2954.0
2020-03-02 09:45:00,120.42,121.65,120.4,121.65,9381.0,115.0947,116.2703,115.0755,116.2703,9381.0
2020-03-02 09:50:00,121.36,121.8,121.31,121.74,7958.0,115.9931,116.4136,115.9453,116.3563,7958.0
2020-03-02 09:55:00,121.82,121.99,121.46,121.46,14420.0,116.4327,116.5952,116.0887,116.0887,14420.0
2020-03-02 10:00:00,121.57,121.69,121.29,121.54,19740.0,116.1938,116.3085,115.9262,116.1651,19740.0
2020-03-02 10:05:00,121.55,121.55,121.04,121.26,24584.0,116.1747,116.1747,115.6872,115.8975,24584.0
2020-03-02 10:10:00,121.29,122.24,121.29,122.11,11423.0,115.9262,116.8342,115.9262,116.7099,11423.0
2020-03-02 10:15:00,122.11,122.28,121.79,121.98,10013.0,116.7099,116.8724,116.4041,116.5857,10013.0
2020-03-02 10:20:00,122.05,122.05,121.26,121.49,8128.0,116.6526,116.6526,115.8975,116.1173,8128.0
2020-03-02 10:25:00,121.49,122.12,121.49,122.12,3467.0,116.1173,116.7195,116.1173,116.7195,3467.0
2020-03-02 10:30:00,121.94,121.94,121.58,121.68,7306.0,116.5474,116.5474,116.2034,116.2989,7306.0
2020-03-02 10:35:00,121.66,122.41,121.65,122.41,5004.0,116.2798,116.9967,116.2703,116.9967,5004.0
2020-03-02 10:40:00,122.56,122.66,122.01,122.32,8953.0,117.14,117.2356,116.6143,116.9106,8953.0
2020-03-02 10:45:00,122.21,122.51,122.21,122.51,3473.0,116.8055,117.0922,116.8055,117.0922,3473.0
2020-03-02 10:50:00,122.44,122.97,122.44,122.68,13938.0,117.0253,117.5319,117.0253,117.2547,13938.0
2020-03-02 10:55:00,122.74,122.77,122.1,122.11,7960.0,117.3121,117.3407,116.7004,116.7099,7960.0
2020-03-02 11:00:00,122.29,122.54,122.18,122.54,3614.0,116.882,117.1209,116.7768,117.1209,3614.0
2020-03-02 11:05:00,122.53,122.62,122.21,122.36,11185.0,117.1113,117.1974,116.8055,116.9489,11185.0
2020-03-02 11:10:00,122.43,123.59,122.4,123.42,13065.0,117.0158,118.1245,116.9871,117.962,13065.0
2020-03-02 11:15:00,123.42,123.86,123.31,123.62,36758.0,117.962,118.3825,117.8568,118.1531,36758.0
2020-03-02 11:20:00,123.63,124.18,123.63,123.81,13941.0,118.1627,118.6884,118.1627,118.3347,13941.0
2020-03-02 11:25:00,123.92,124.6,123.9,124.36,22563.0,118.4399,119.0898,118.4208,118.8604,22563.0
2020-03-02 11:30:00,124.38,124.6,124.16,124.19,23351.0,118.8795,119.0898,118.6693,118.6979,23351.0
2020-03-02 11:35:00,124.27,124.4,124.0,124.35,13842.0,118.7744,118.8986,118.5163,118.8509,13842.0
2020-03-02 11:40:00,124.27,124.27,123.6,123.83,8625.0,118.7744,118.7744,118.134,118.3539,8625.0
2020-03-02 11:45:00,123.81,123.81,123.28,123.31,7889.0,118.3347,118.3347,117.8282,117.8568,7889.0
2020-03-02 11:50:00,123.31,123.84,123.18,123.84,2036.0,117.8568,118.3634,117.7326,118.3634,2036.0
2020-03-02 11:55:00,123.85,123.96,123.72,123.76,4480.0,118.373,118.4781,118.2487,118.2869,4480.0
2020-03-02 12:00:00,123.85,124.2,123.79,123.98,9425.0,118.373,118.7075,118.3156,118.4972,9425.0
2020-03-02 12:05:00,124.02,124.39,123.94,124.28,11095.0,118.5355,118.8891,118.459,118.784,11095.0
2020-03-02 12:10:00,124.4,124.71,124.24,124.56,22560.0,118.8986,119.1949,118.7457,119.0516,22560.0
2020-03-02 12:15:00,124.53,124.56,124.01,124.07,8269.0,119.0229,119.0516,118.5259,118.5832,8269.0
2020-03-02 12:20:00,124.17,124.37,123.78,123.82,6989.0,118.6788,118.87,118.3061,118.3443,6989.0
2020-03-02 12:25:00,123.88,124.45,123.76,124.39,14624.0,118.4016,118.9464,118.2869,118.8891,14624.0
2020-03-02 12:30:00,124.44,124.71,124.39,124.71,9798.0,118.9369,119.1949,118.8891,119.1949,9798.0
2020-03-02 12:35:00,124.72,124.94,124.64,124.69,8405.0,119.2045,119.4148,119.128,119.1758,8405.0
2020-03-02 12:40:00,124.76,124.78,124.38,124.48,7252.0,119.2427,119.2618,118.8795,118.9751,7252.0
2020-03-02 12:45:00,124.53,124.76,124.45,124.73,8242.0,119.0229,119.2427,118.9464,119.2141,8242.0
2020-03-02 12:50:00,124.73,124.99,124.59,124.63,17890.0,119.2141,119.4626,119.0802,119.1185,17890.0
2020-03-02 12:55:00,124.67,124.68,124.41,124.64,9344.0,119.1567,119.1663,118.9082,119.128,9344.0
2020-03-02 13:00:00,124.64,124.66,124.3,124.3,6703.0,119.128,119.1471,118.8031,118.8031,6703.0
2020-03-02 13:05:00,124.33,124.33,123.91,124.08,5400.0,118.8317,118.8317,118.4303,118.5928,5400.0
2020-03-02 13:10:00,124.11,124.18,124.01,124.04,4527.0,118.6215,118.6884,118.5259,118.5546,4527.0
2020-03-02 13:15:00,124.01,124.05,123.59,123.61,6480.0,118.5259,118.5641,118.1245,118.1436,6480.0
2020-03-02 13:20:00,123.62,123.75,123.46,123.69,6246.0,118.1531,118.2774,118.0002,118.22,6246.0
2020-03-02 13:25:00,123.74,123.74,123.44,123.69,5166.0,118.2678,118.2678,117.9811,118.22,5166.0
2020-03-02 13:30:00,123.76,123.94,123.7,123.9,12611.0,118.2869,118.459,118.2296,118.4208,12611.0
2020-03-02 13:35:00,123.88,124.3,123.88,124.29,5595.0,118.4016,118.8031,118.4016,118.7935,5595.0
2020-03-02 13:40:00,124.3,124.41,124.22,124.39,6649.0,118.8031,118.9082,118.7266,118.8891,6649.0
2020-03-02 13:45:00,124.47,124.47,123.99,123.99,8371.0,118.9656,118.9656,118.5068,118.5068,8371.0
2020-03-02 13:50:00,123.96,124.02,123.52,123.57,5042.0,118.4781,118.5355,118.0576,118.1054,5042.0
2020-03-02 13:55:00,123.54,123.99,123.52,123.95,5666.0,118.0767,118.5068,118.0576,118.4685,5666.0
2020-03-02 14:00:00,124.03,124.19,123.81,124.19,10524.0,118.545,118.6979,118.3347,118.6979,10524.0
2020-03-02 14:05:00,124.15,124.33,123.94,124.33,6625.0,118.6597,118.8317,118.459,118.8317,6625.0
2020-03-02 14:10:00,124.36,124.39,123.94,124.05,5532.0,118.8604,118.8891,118.459,118.5641,5532.0
2020-03-02 14:15:00,124.05,124.1,123.97,124.08,10669.0,118.5641,118.6119,118.4877,118.5928,10669.0
2020-03-02 14:20:00,124.16,124.2,123.95,123.97,7465.0,118.6693,118.7075,118.4685,118.4877,7465.0
2020-03-02 14:25:00,123.94,124.05,123.65,123.65,6778.0,118.459,118.5641,118.1818,118.1818,6778.0
2020-03-02 14:30:00,123.79,123.93,123.72,123.78,7567.0,118.3156,118.4494,118.2487,118.3061,7567.0
2020-03-02 14:35:00,123.78,123.78,123.19,123.2,6999.0,118.3061,118.3061,117.7422,117.7517,6999.0
2020-03-02 14:40:00,123.19,123.26,122.92,123.13,12984.0,117.7422,117.8091,117.4841,117.6848,12984.0
2020-03-02 14:45:00,123.1,123.7,122.95,123.63,12133.0,117.6561,118.2296,117.5128,118.1627,12133.0
2020-03-02 14:50:00,123.63,123.83,123.49,123.75,14689.0,118.1627,118.3539,118.0289,118.2774,14689.0
2020-03-02 14:55:00,123.84,123.92,123.41,123.47,9491.0,118.3634,118.4399,117.9524,118.0098,9491.0
2020-03-02 15:00:00,123.56,123.81,123.48,123.76,36095.0,118.0958,118.3347,118.0193,118.2869,36095.0
2020-03-02 15:05:00,123.75,124.02,123.68,123.91,6884.0,118.2774,118.5355,118.2105,118.4303,6884.0
2020-03-02 15:10:00,123.91,124.04,123.75,124.04,9798.0,118.4303,118.5546,118.2774,118.5546,9798.0
2020-03-02 15:15:00,124.03,124.23,123.9,123.98,18613.0,118.545,118.7362,118.4208,118.4972,18613.0
2020-03-02 15:20:00,123.98,124.64,123.92,124.64,16063.0,118.4972,119.128,118.4399,119.128,16063.0
2020-03-02 15:25:00,124.61,124.74,124.48,124.65,17170.0,119.0994,119.2236,118.9751,119.1376,17170.0
2020-03-02 15:30:00,124.65,125.07,124.59,124.92,27855.0,119.1376,119.539,119.0802,119.3957,27855.0
2020-03-02 15:35:00,124.88,125.16,124.88,125.08,19693.0,119.3574,119.625,119.3574,119.5486,19693.0
2020-03-02 15:40:00,125.08,125.29,125.07,125.15,30696.0,119.5486,119.7493,119.539,119.6155,30696.0
2020-03-02 15:45:00,125.18,125.55,125.07,125.45,30430.0,119.6442,119.9978,119.539,119.9022,30430.0
2020-03-02 15:50:00,125.47,126.25,125.46,126.25,42787.0,119.9213,120.6668,119.9118,120.6668,42787.0
2020-03-02 15:55:00,126.18,126.25,125.67,125.91,96043.0,120.5999,120.6668,120.1125,120.3419,96043.0
2020-03-03 09:30:00,128.22,130.95,126.96,129.75,31150.0,122.5497,125.159,121.3454,124.0121,31150.0
2020-03-03 09:35:00,129.93,130.5,127.41,127.7,21216.0,124.1841,124.7289,121.7755,122.0527,21216.0
2020-03-03 09:40:00,127.69,128.83,127.49,128.49,52698.0,122.0432,123.1327,121.852,122.8078,52698.0
2020-03-03 09:45:00,128.44,128.7,127.6,128.54,20299.0,122.76,123.0085,121.9571,122.8556,20299.0
2020-03-03 09:50:00,128.66,128.9,127.75,128.22,10384.0,122.9703,123.1996,122.1005,122.5497,10384.0
2020-03-03 09:55:00,128.14,128.58,127.55,128.29,50851.0,122.4733,122.8938,121.9093,122.6166,50851.0
2020-03-03 10:00:00,128.36,130.8,128.34,130.61,53170.0,122.6835,125.0156,122.6644,124.834,53170.0
2020-03-03 10:05:00,130.71,131.06,129.85,130.25,42738.0,124.9296,125.2641,124.1076,124.4899,42738.0
2020-03-03 10:10:00,130.29,130.3,128.28,128.36,21311.0,124.5282,124.5377,122.6071,122.6835,21311.0
2020-03-03 10:15:00,128.59,128.83,128.08,128.35,16575.0,122.9034,123.1327,122.4159,122.674,16575.0
2020-03-03 10:20:00,128.25,129.1,128.25,129.1,9936.0,122.5784,123.3908,122.5784,123.3908,9936.0
2020-03-03 10:25:00,128.87,129.76,128.87,129.66,28338.0,123.171,124.0216,123.171,123.926,28338.0
2020-03-03 10:30:00,129.56,130.16,129.31,129.33,35157.0,123.8305,124.4039,123.5915,123.6106,35157.0
2020-03-03 10:35:00,129.39,129.82,129.14,129.74,22579.0,123.668,124.079,123.429,124.0025,22579.0
2020-03-03 10:40:00,129.65,130.39,129.43,129.99,16280.0,123.9165,124.6238,123.7062,124.2414,16280.0
2020-03-03 10:45:00,130.12,130.22,129.12,129.12,10421.0,124.3657,124.4613,123.4099,123.4099,10421.0
2020-03-03 10:50:00,129.37,129.97,129.35,129.97,14059.0,123.6489,124.2223,123.6297,124.2223,14059.0
2020-03-03 10:55:00,130.06,130.87,130.01,130.71,19685.0,124.3083,125.0825,124.2606,124.9296,19685.0
2020-03-03 11:00:00,130.71,130.76,130.29,130.55,11617.0,124.9296,124.9774,124.5282,124.7767,11617.0
2020-03-03 11:05:00,130.55,130.55,129.82,129.84,9391.0,124.7767,124.7767,124.079,124.0981,9391.0
2020-03-03 11:10:00,129.78,129.78,129.26,129.46,10952.0,124.0407,124.0407,123.5437,123.7349,10952.0
2020-03-03 11:15:00,129.42,130.04,129.41,129.69,14788.0,123.6966,124.2892,123.6871,123.9547,14788.0
2020-03-03 11:20:00,129.6,129.7,129.05,129.12,23255.0,123.8687,123.9643,123.343,123.4099,23255.0
2020-03-03 11:25:00,129.06,129.43,128.69,128.93,31046.0,123.3526,123.7062,122.9989,123.2283,31046.0
2020-03-03 11:30:00,129.0,129.65,128.92,129.53,16814.0,123.2952,123.9165,123.2188,123.8018,16814.0
2020-03-03 11:35:00,129.62,130.0,129.36,129.91,9055.0,123.8878,124.251,123.6393,124.165,9055.0
2020-03-03 11:40:00,129.97,130.4,129.88,130.09,9267.0,124.2223,124.6333,124.1363,124.337,9267.0
2020-03-03 11:45:00,130.06,130.14,129.77,129.9,14429.0,124.3083,124.3848,124.0312,124.1554,14429.0
2020-03-03 11:50:00,129.91,130.93,129.89,130.92,8312.0,124.165,125.1399,124.1459,125.1303,8312.0
2020-03-03 11:55:00,130.8,131.07,130.73,130.9,12512.0,125.0156,125.2737,124.9487,125.1112,12512.0
2020-03-03 12:00:00,130.84,131.15,130.69,131.15,14606.0,125.0538,125.3501,124.9105,125.3501,14606.0
2020-03-03 12:05:00,131.38,131.84,131.09,131.61,9833.0,125.57,126.0096,125.2928,125.7898,9833.0
2020-03-03 12:10:00,131.62,131.62,130.66,130.78,7633.0,125.7994,125.7994,124.8818,124.9965,7633.0
2020-03-03 12:15:00,130.79,130.92,130.65,130.88,7702.0,125.0061,125.1303,124.8723,125.0921,7702.0
2020-03-03 12:20:00,130.8,131.24,130.72,131.15,6099.0,125.0156,125.4362,124.9392,125.3501,6099.0
2020-03-03 12:25:00,131.32,131.32,130.65,130.75,11570.0,125.5126,125.5126,124.8723,124.9678,11570.0
2020-03-03 12:30:00,130.82,130.83,129.95,130.33,8430.0,125.0347,125.0443,124.2032,124.5664,8430.0
2020-03-03 12:35:00,130.36,130.66,130.23,130.66,4383.0,124.5951,124.8818,124.4708,124.8818,4383.0
2020-03-03 12:40:00,130.74,130.74,130.22,130.24,4595.0,124.9583,124.9583,124.4613,124.4804,4595.0
2020-03-03 12:45:00,130.22,130.67,130.22,130.27,12411.0,124.4613,124.8914,124.4613,124.5091,12411.0
2020-03-03 12:50:00,130.09,130.25,129.92,130.05,18995.0,124.337,124.4899,124.1745,124.2988,18995.0
2020-03-03 12:55:00,130.0,130.21,129.94,130.11,9628.0,124.251,124.4517,124.1937,124.3561,9628.0
2020-03-03 13:00:00,130.0,130.0,129.47,129.55,11491.0,124.251,124.251,123.7444,123.8209,11491.0
2020-03-03 13:05:00,129.54,129.84,129.47,129.77,4874.0,123.8113,124.0981,123.7444,124.0312,4874.0
2020-03-03 13:10:00,129.73,129.95,129.43,129.55,4706.0,123.9929,124.2032,123.7062,123.8209,4706.0
2020-03-03 13:15:00,129.63,129.88,129.5,129.5,6205.0,123.8974,124.1363,123.7731,123.7731,6205.0
2020-03-03 13:20:00,129.65,129.92,129.58,129.8,16579.0,123.9165,124.1745,123.8496,124.0598,16579.0
2020-03-03 13:25:00,129.77,129.85,129.37,129.83,15388.0,124.0312,124.1076,123.6489,124.0885,15388.0
2020-03-03 13:30:00,129.72,129.85,129.41,129.85,5280.0,123.9834,124.1076,123.6871,124.1076,5280.0
2020-03-03 13:35:00,129.87,129.92,129.66,129.84,4207.0,124.1267,124.1745,123.926,124.0981,4207.0
2020-03-03 13:40:00,129.83,129.83,128.92,128.97,10243.0,124.0885,124.0885,123.2188,123.2665,10243.0
2020-03-03 13:45:00,128.99,129.44,128.97,128.98,14055.0,123.2857,123.7158,123.2665,123.2761,14055.0
2020-03-03 13:50:00,129.02,129.35,129.0,129.0,14263.0,123.3143,123.6297,123.2952,123.2952,14263.0
2020-03-03 13:55:00,128.97,129.05,128.83,128.99,33382.0,123.2665,123.343,123.1327,123.2857,33382.0
2020-03-03 14:00:00,129.0,129.11,128.31,128.49,11780.0,123.2952,123.4004,122.6357,122.8078,11780.0
2020-03-03 14:05:00,128.39,128.49,127.47,127.65,34857.0,122.7122,122.8078,121.8329,122.0049,34857.0
2020-03-03 14:10:00,127.8,128.35,127.68,128.35,5624.0,122.1483,122.674,122.0336,122.674,5624.0
2020-03-03 14:15:00,128.31,128.31,127.45,127.45,7590.0,122.6357,122.6357,121.8138,121.8138,7590.0
2020-03-03 14:20:00,127.28,127.9,127.21,127.23,6771.0,121.6513,122.2439,121.5844,121.6035,6771.0
2020-03-03 14:25:00,127.47,128.48,127.45,128.23,12026.0,121.8329,122.7982,121.8138,122.5593,12026.0
2020-03-03 14:30:00,128.13,128.49,128.0,128.15,8177.0,122.4637,122.8078,122.3394,122.4828,8177.0
2020-03-03 14:35:00,128.12,128.33,127.25,127.25,4380.0,122.4541,122.6548,121.6226,121.6226,4380.0
2020-03-03 14:40:00,127.55,127.74,127.38,127.54,14247.0,121.9093,122.0909,121.7469,121.8998,14247.0
2020-03-03 14:45:00,127.61,128.77,127.53,128.68,11680.0,121.9667,123.0754,121.8902,122.9894,11680.0
2020-03-03 14:50:00,128.72,129.24,128.62,129.24,10928.0,123.0276,123.5246,122.932,123.5246,10928.0
2020-03-03 14:55:00,129.37,129.65,129.27,129.6,16778.0,123.6489,123.9165,123.5533,123.8687,16778.0
2020-03-03 15:00:00,129.6,129.83,129.28,129.71,8555.0,123.8687,124.0885,123.5628,123.9738,8555.0
2020-03-03 15:05:00,129.64,129.66,128.99,129.27,13448.0,123.9069,123.926,123.2857,123.5533,13448.0
2020-03-03 15:10:00,129.28,129.77,129.21,129.64,8533.0,123.5628,124.0312,123.4959,123.9069,8533.0
2020-03-03 15:15:00,129.61,129.93,129.41,129.81,9603.0,123.8782,124.1841,123.6871,124.0694,9603.0
2020-03-03 15:20:00,129.86,129.86,128.96,129.0,12989.0,124.1172,124.1172,123.257,123.2952,12989.0
2020-03-03 15:25:00,129.07,130.17,129.03,130.17,20007.0,123.3621,124.4135,123.3239,124.4135,20007.0
2020-03-03 15:30:00,130.01,130.05,128.41,128.82,21775.0,124.2606,124.2988,122.7313,123.1232,21775.0
2020-03-03 15:35:00,128.95,129.05,127.66,127.74,18051.0,123.2474,123.343,122.0145,122.0909,18051.0
2020-03-03 15:40:00,127.78,128.95,127.69,128.94,24201.0,122.1292,123.2474,122.0432,123.2379,24201.0
2020-03-03 15:45:00,128.92,129.34,128.55,128.55,32218.0,123.2188,123.6202,122.8651,122.8651,32218.0
2020-03-03 15:50:00,128.63,128.63,127.55,128.18,42511.0,122.9416,122.9416,121.9093,122.5115,42511.0
2020-03-03 15:55:00,128.09,128.51,127.65,128.12,59721.0,122.4255,122.8269,122.0049,122.4541,59721.0
2020-03-04 09:30:00,129.92,130.35,129.81,130.0,19600.0,124.1745,124.5855,124.0694,124.251,19600.0
2020-03-04 09:35:00,130.02,130.11,129.3,129.35,11527.0,124.2701,124.3561,123.582,123.6297,11527.0
2020-03-04 09:40:00,129.4,129.58,129.15,129.29,5102.0,123.6775,123.8496,123.4386,123.5724,5102.0
2020-03-04 09:45:00,129.42,129.85,129.32,129.54,15811.0,123.6966,124.1076,123.6011,123.8113,15811.0
2020-03-04 09:50:00,129.61,130.21,129.47,129.82,8717.0,123.8782,124.4517,123.7444,124.079,8717.0
2020-03-04 09:55:00,129.65,129.67,129.0,129.49,3850.0,123.9165,123.9356,123.2952,123.7636,3850.0
2020-03-04 10:00:00,129.3,130.13,129.3,129.88,5908.0,123.582,124.3752,123.582,124.1363,5908.0
2020-03-04 10:05:00,129.81,130.27,129.42,130.1,5873.0,124.0694,124.5091,123.6966,124.3466,5873.0
2020-03-04 10:10:00,130.11,130.72,130.0,130.66,10551.0,124.3561,124.9392,124.251,124.8818,10551.0
2020-03-04 10:15:00,130.59,131.17,130.56,131.17,5838.0,124.8149,125.3693,124.7862,125.3693,5838.0
2020-03-04 10:20:00,131.07,131.28,130.95,131.13,12207.0,125.2737,125.4744,125.159,125.331,12207.0
2020-03-04 10:25:00,130.95,131.15,130.49,130.93,4327.0,125.159,125.3501,124.7193,125.1399,4327.0
2020-03-04 10:30:00,130.93,131.02,130.38,130.39,18964.0,125.1399,125.2259,124.6142,124.6238,18964.0
2020-03-04 10:35:00,130.31,130.74,130.07,130.07,6299.0,124.5473,124.9583,124.3179,124.3179,6299.0
2020-03-04 10:40:00,130.03,130.34,129.79,130.34,7050.0,124.2797,124.576,124.0503,124.576,7050.0
2020-03-04 10:45:00,130.23,130.28,129.92,130.02,3979.0,124.4708,124.5186,124.1745,124.2701,3979.0
2020-03-04 10:50:00,130.08,130.33,129.88,130.06,5796.0,124.3275,124.5664,124.1363,124.3083,5796.0
2020-03-04 10:55:00,129.94,130.13,129.83,129.99,7129.0,124.1937,124.3752,124.0885,124.2414,7129.0
2020-03-04 11:00:00,129.99,130.58,129.98,130.36,11483.0,124.2414,124.8053,124.2319,124.5951,11483.0
2020-03-04 11:05:00,130.3,130.74,130.27,130.56,8001.0,124.5377,124.9583,124.5091,124.7862,8001.0
2020-03-04 11:10:00,130.67,130.91,130.63,130.91,4689.0,124.8914,125.1208,124.8531,125.1208,4689.0
2020-03-04 11:15:00,130.83,131.07,130.71,130.77,9074.0,125.0443,125.2737,124.9296,124.9869,9074.0
2020-03-04 11:20:00,130.82,131.23,130.66,131.13,8215.0,125.0347,125.4266,124.8818,125.331,8215.0
2020-03-04 11:25:00,131.12,131.48,131.07,131.48,7614.0,125.3215,125.6655,125.2737,125.6655,7614.0
2020-03-04 11:30:00,131.49,131.58,131.25,131.58,17239.0,125.6751,125.7611,125.4457,125.7611,17239.0
2020-03-04 11:35:00,131.54,131.6,131.14,131.36,11338.0,125.7229,125.7802,125.3406,125.5509,11338.0
2020-03-04 11:40:00,131.24,131.6,131.08,131.58,12577.0,125.4362,125.7802,125.2832,125.7611,12577.0
2020-03-04 11:45:00,131.63,131.75,131.5,131.63,12197.0,125.8089,125.9236,125.6847,125.8089,12197.0
2020-03-04 11:50:00,131.69,131.95,131.58,131.93,13742.0,125.8663,126.1148,125.7611,126.0956,13742.0
2020-03-04 11:55:00,131.93,132.24,131.92,131.97,13241.0,126.0956,126.3919,126.0861,126.1339,13241.0
2020-03-04 12:00:00,131.97,132.52,131.97,132.52,11602.0,126.1339,126.6596,126.1339,126.6596,11602.0
2020-03-04 12:05:00,132.55,132.85,132.51,132.64,14837.0,126.6882,126.975,126.65,126.7742,14837.0
2020-03-04 12:10:00,132.66,132.77,132.36,132.77,10001.0,126.7934,126.8985,126.5066,126.8985,10001.0
2020-03-04 12:15:00,132.78,133.21,132.75,132.99,14381.0,126.9081,127.319,126.8794,127.1088,14381.0
2020-03-04 12:20:00,133.1,133.14,132.87,132.96,6900.0,127.2139,127.2521,126.9941,127.0801,6900.0
2020-03-04 12:25:00,132.96,133.13,132.83,133.1,6311.0,127.0801,127.2426,126.9558,127.2139,6311.0
2020-03-04 12:30:00,133.05,133.08,132.57,132.57,3850.0,127.1661,127.1948,126.7073,126.7073,3850.0
2020-03-04 12:35:00,132.72,132.72,132.29,132.33,5557.0,126.8507,126.8507,126.4397,126.478,5557.0
2020-03-04 12:40:00,132.38,132.4,132.1,132.14,3989.0,126.5257,126.5449,126.2581,126.2964,3989.0
2020-03-04 12:45:00,132.22,132.51,132.18,132.51,5750.0,126.3728,126.65,126.3346,126.65,5750.0
2020-03-04 12:50:00,132.47,132.61,132.4,132.59,4039.0,126.6118,126.7456,126.5449,126.7265,4039.0
2020-03-04 12:55:00,132.59,132.75,132.46,132.62,37853.0,126.7265,126.8794,126.6022,126.7551,37853.0
2020-03-04 13:00:00,132.59,132.7,132.51,132.56,5545.0,126.7265,126.8316,126.65,126.6978,5545.0
2020-03-04 13:05:00,132.51,132.65,132.2,132.28,3634.0,126.65,126.7838,126.3537,126.4302,3634.0
2020-03-04 13:10:00,132.23,132.23,131.99,132.08,5616.0,126.3824,126.3824,126.153,126.239,5616.0
2020-03-04 13:15:00,132.13,132.15,131.96,132.03,6820.0,126.2868,126.3059,126.1243,126.1912,6820.0
2020-03-04 13:20:00,132.06,132.1,131.95,131.95,4839.0,126.2199,126.2581,126.1148,126.1148,4839.0
2020-03-04 13:25:00,132.05,132.05,131.61,131.71,6894.0,126.2103,126.2103,125.7898,125.8854,6894.0
2020-03-04 13:30:00,131.7,131.96,131.68,131.84,8566.0,125.8758,126.1243,125.8567,126.0096,8566.0
2020-03-04 13:35:00,131.89,132.19,131.89,132.02,10650.0,126.0574,126.3441,126.0574,126.1817,10650.0
2020-03-04 13:40:00,132.02,132.19,132.01,132.17,5982.0,126.1817,126.3441,126.1721,126.325,5982.0
2020-03-04 13:45:00,132.13,132.22,131.94,132.07,6314.0,126.2868,126.3728,126.1052,126.2295,6314.0
2020-03-04 13:50:00,132.16,132.28,132.11,132.27,6107.0,126.3155,126.4302,126.2677,126.4206,6107.0
2020-03-04 13:55:00,132.23,132.26,132.14,132.17,4869.0,126.3824,126.4111,126.2964,126.325,4869.0
2020-03-04 14:00:00,132.17,132.32,131.91,131.97,7217.0,126.325,126.4684,126.0765,126.1339,7217.0
2020-03-04 14:05:00,131.92,132.11,131.86,132.1,7928.0,126.0861,126.2677,126.0287,126.2581,7928.0
2020-03-04 14:10:00,132.07,132.24,132.03,132.19,8305.0,126.2295,126.3919,126.1912,126.3441,8305.0
2020-03-04 14:15:00,132.16,132.38,132.12,132.34,17982.0,126.3155,126.5257,126.2772,126.4875,17982.0
2020-03-04 14:20:00,132.31,132.4,132.17,132.29,14136.0,126.4588,126.5449,126.325,126.4397,14136.0
2020-03-04 14:25:00,132.32,132.49,132.26,132.46,10850.0,126.4684,126.6309,126.4111,126.6022,10850.0
2020-03-04 14:30:00,132.49,132.87,132.49,132.78,22983.0,126.6309,126.9941,126.6309,126.9081,22983.0
2020-03-04 14:35:00,132.84,133.11,132.83,132.89,24172.0,126.9654,127.2235,126.9558,127.0132,24172.0
2020-03-04 14:40:00,132.95,133.34,132.88,133.27,24510.0,127.0705,127.4433,127.0036,127.3764,24510.0
2020-03-04 14:45:00,133.29,133.3,133.1,133.19,12712.0,127.3955,127.4051,127.2139,127.2999,12712.0
2020-03-04 14:50:00,133.27,133.48,132.98,133.47,17544.0,127.3764,127.5771,127.0992,127.5675,17544.0
2020-03-04 14:55:00,133.44,133.76,133.43,133.58,8492.0,127.5389,127.8447,127.5293,127.6727,8492.0
2020-03-04 15:00:00,133.59,133.66,133.48,133.52,8541.0,127.6822,127.7491,127.5771,127.6153,8541.0
2020-03-04 15:05:00,133.48,133.59,133.23,133.34,10640.0,127.5771,127.6822,127.3382,127.4433,10640.0
2020-03-04 15:10:00,133.35,133.35,133.12,133.15,13748.0,127.4528,127.4528,127.233,127.2617,13748.0
2020-03-04 15:15:00,133.13,133.22,132.99,133.13,5910.0,127.2426,127.3286,127.1088,127.2426,5910.0
2020-03-04 15:20:00,133.14,133.48,133.14,133.45,11139.0,127.2521,127.5771,127.2521,127.5484,11139.0
2020-03-04 15:25:00,133.45,133.6,133.32,133.35,13350.0,127.5484,127.6918,127.4242,127.4528,13350.0
2020-03-04 15:30:00,133.38,133.79,133.35,133.78,20437.0,127.4815,127.8734,127.4528,127.8638,20437.0
2020-03-04 15:35:00,133.77,134.23,133.75,134.23,23470.0,127.8543,128.2939,127.8352,128.2939,23470.0
2020-03-04 15:40:00,134.28,134.28,133.93,133.97,17445.0,128.3417,128.3417,128.0072,128.0454,17445.0
2020-03-04 15:45:00,133.93,134.01,133.65,133.76,23237.0,128.0072,128.0837,127.7396,127.8447,23237.0
2020-03-04 15:50:00,133.8,134.33,133.8,134.22,48502.0,127.8829,128.3895,127.8829,128.2844,48502.0
2020-03-04 15:55:00,134.25,134.89,134.23,134.72,93999.0,128.313,128.9247,128.2939,128.7623,93999.0
2020-03-05 09:30:00,131.52,131.52,130.5,130.94,16903.0,125.7038,125.7038,124.7289,125.1494,16903.0
2020-03-05 09:35:00,131.25,131.88,131.12,131.12,13342.0,125.4457,126.0479,125.3215,125.3215,13342.0
2020-03-05 09:40:00,131.09,131.44,130.76,131.21,16958.0,125.2928,125.6273,124.9774,125.4075,16958.0
2020-03-05 09:45:00,131.29,131.4,130.7,130.84,11920.0,125.4839,125.5891,124.92,125.0538,11920.0
2020-03-05 09:50:00,130.73,131.04,129.99,130.02,21983.0,124.9487,125.245,124.2414,124.2701,21983.0
2020-03-05 09:55:00,130.12,130.34,129.83,130.34,9071.0,124.3657,124.576,124.0885,124.576,9071.0
2020-03-05 10:00:00,130.44,130.97,130.27,130.5,10767.0,124.6715,125.1781,124.5091,124.7289,10767.0
2020-03-05 10:05:00,130.43,130.57,130.3,130.41,8351.0,124.662,124.7958,124.5377,124.6429,8351.0
2020-03-05 10:10:00,130.4,130.82,130.33,130.82,6605.0,124.6333,125.0347,124.5664,125.0347,6605.0
2020-03-05 10:15:00,130.83,130.96,130.51,130.51,4126.0,125.0443,125.1685,124.7384,124.7384,4126.0
2020-03-05 10:20:00,130.62,130.64,130.32,130.32,5422.0,124.8436,124.8627,124.5568,124.5568,5422.0
2020-03-05 10:25:00,130.11,130.23,129.42,129.42,6250.0,124.3561,124.4708,123.6966,123.6966,6250.0
2020-03-05 10:30:00,129.53,129.79,129.44,129.79,4300.0,123.8018,124.0503,123.7158,124.0503,4300.0
2020-03-05 10:35:00,129.67,129.77,129.51,129.62,3066.0,123.9356,124.0312,123.7827,123.8878,3066.0
2020-03-05 10:40:00,129.5,129.91,129.5,129.78,3852.0,123.7731,124.165,123.7731,124.0407,3852.0
2020-03-05 10:45:00,129.83,130.34,129.72,130.31,8900.0,124.0885,124.576,123.9834,124.5473,8900.0
2020-03-05 10:50:00,130.26,131.03,130.26,131.03,5449.0,124.4995,125.2354,124.4995,125.2354,5449.0
2020-03-05 10:55:00,131.16,131.45,130.97,131.45,9352.0,125.3597,125.6369,125.1781,125.6369,9352.0
2020-03-05 11:00:00,131.43,132.14,131.42,132.05,14827.0,125.6178,126.2964,125.6082,126.2103,14827.0
2020-03-05 11:05:00,132.13,132.29,131.97,132.22,9729.0,126.2868,126.4397,126.1339,126.3728,9729.0
2020-03-05 11:10:00,132.22,132.45,132.04,132.09,7259.0,126.3728,126.5927,126.2008,126.2486,7259.0
2020-03-05 11:15:00,132.02,132.02,131.68,131.68,2742.0,126.1817,126.1817,125.8567,125.8567,2742.0
2020-03-05 11:20:00,131.37,131.56,131.35,131.35,4433.0,125.5604,125.742,125.5413,125.5413,4433.0
2020-03-05 11:25:00,131.27,131.68,131.16,131.49,8735.0,125.4648,125.8567,125.3597,125.6751,8735.0
2020-03-05 11:30:00,131.47,131.56,131.27,131.4,5095.0,125.656,125.742,125.4648,125.5891,5095.0
2020-03-05 11:35:00,131.32,131.45,130.95,131.0,16199.0,125.5126,125.6369,125.159,125.2068,16199.0
2020-03-05 11:40:00,131.01,131.09,130.84,130.91,6008.0,125.2163,125.2928,125.0538,125.1208,6008.0
2020-03-05 11:45:00,130.77,131.08,130.7,131.08,1452.0,124.9869,125.2832,124.92,125.2832,1452.0
2020-03-05 11:50:00,131.08,131.18,130.49,130.49,4526.0,125.2832,125.3788,124.7193,124.7193,4526.0
2020-03-05 11:55:00,130.46,130.46,129.96,130.23,5006.0,124.6907,124.6907,124.2128,124.4708,5006.0
2020-03-05 12:00:00,130.3,130.43,130.19,130.22,4751.0,124.5377,124.662,124.4326,124.4613,4751.0
2020-03-05 12:05:00,130.08,130.08,129.9,129.95,3666.0,124.3275,124.3275,124.1554,124.2032,3666.0
2020-03-05 12:10:00,129.96,130.13,129.9,129.99,4518.0,124.2128,124.3752,124.1554,124.2414,4518.0
2020-03-05 12:15:00,129.93,130.14,129.71,129.94,6931.0,124.1841,124.3848,123.9738,124.1937,6931.0
2020-03-05 12:20:00,130.01,130.04,129.73,129.74,7520.0,124.2606,124.2892,123.9929,124.0025,7520.0
2020-03-05 12:25:00,129.65,130.16,129.59,130.07,6001.0,123.9165,124.4039,123.8591,124.3179,6001.0
2020-03-05 12:30:00,130.11,130.22,130.03,130.13,5765.0,124.3561,124.4613,124.2797,124.3752,5765.0
2020-03-05 12:35:00,130.15,130.34,129.5,129.5,15276.0,124.3944,124.576,123.7731,123.7731,15276.0
2020-03-05 12:40:00,129.51,129.63,129.14,129.14,9730.0,123.7827,123.8974,123.429,123.429,9730.0
2020-03-05 12:45:00,129.14,129.23,128.81,129.19,9133.0,123.429,123.515,123.1136,123.4768,9133.0
2020-03-05 12:50:00,129.15,129.15,128.6,128.85,7789.0,123.4386,123.4386,122.9129,123.1519,7789.0
2020-03-05 12:55:00,128.92,128.92,128.5,128.51,3347.0,123.2188,123.2188,122.8173,122.8269,3347.0
2020-03-05 13:00:00,128.67,128.89,128.51,128.78,5000.0,122.9798,123.1901,122.8269,123.0849,5000.0
2020-03-05 13:05:00,128.79,128.79,128.12,128.29,3780.0,123.0945,123.0945,122.4541,122.6166,3780.0
2020-03-05 13:10:00,128.13,128.37,127.97,127.97,8791.0,122.4637,122.6931,122.3108,122.3108,8791.0
2020-03-05 13:15:00,127.97,128.25,127.62,128.0,9370.0,122.3108,122.5784,121.9762,122.3394,9370.0
2020-03-05 13:20:00,127.98,128.35,127.96,128.16,4457.0,122.3203,122.674,122.3012,122.4924,4457.0
2020-03-05 13:25:00,128.21,128.58,128.16,128.58,6071.0,122.5402,122.8938,122.4924,122.8938,6071.0
2020-03-05 13:30:00,128.66,128.66,128.12,128.47,4970.0,122.9703,122.9703,122.4541,122.7887,4970.0
2020-03-05 13:35:00,128.52,128.56,127.85,127.85,7594.0,122.8364,122.8747,122.1961,122.1961,7594.0
2020-03-05 13:40:00,127.77,127.98,127.66,127.81,6315.0,122.1196,122.3203,122.0145,122.1578,6315.0
2020-03-05 13:45:00,127.71,128.34,127.67,128.16,4738.0,122.0623,122.6644,122.024,122.4924,4738.0
2020-03-05 13:50:00,128.33,128.42,127.68,127.68,2500.0,122.6548,122.7409,122.0336,122.0336,2500.0
2020-03-05 13:55:00,127.55,128.14,127.46,128.14,7518.0,121.9093,122.4733,121.8233,122.4733,7518.0
2020-03-05 14:00:00,128.0,128.2,127.92,128.04,9259.0,122.3394,122.5306,122.263,122.3777,9259.0
2020-03-05 14:05:00,128.27,128.3,128.07,128.13,3104.0,122.5975,122.6262,122.4063,122.4637,3104.0
2020-03-05 14:10:00,128.07,128.34,127.97,128.3,2952.0,122.4063,122.6644,122.3108,122.6262,2952.0
2020-03-05 14:15:00,128.24,128.25,128.05,128.1,4271.0,122.5688,122.5784,122.3872,122.435,4271.0
2020-03-05 14:20:00,128.0,128.12,127.92,128.02,9232.0,122.3394,122.4541,122.263,122.3586,9232.0
2020-03-05 14:25:00,128.16,128.37,127.98,128.34,6602.0,122.4924,122.6931,122.3203,122.6644,6602.0
2020-03-05 14:30:00,128.34,128.54,128.23,128.43,5771.0,122.6644,122.8556,122.5593,122.7504,5771.0
2020-03-05 14:35:00,128.4,129.21,128.36,129.21,8767.0,122.7218,123.4959,122.6835,123.4959,8767.0
2020-03-05 14:40:00,129.17,129.45,129.15,129.43,11507.0,123.4577,123.7253,123.4386,123.7062,11507.0
2020-03-05 14:45:00,129.4,129.5,129.15,129.39,10639.0,123.6775,123.7731,123.4386,123.668,10639.0
2020-03-05 14:50:00,129.46,129.61,129.34,129.45,14758.0,123.7349,123.8782,123.6202,123.7253,14758.0
2020-03-05 14:55:00,129.37,129.46,129.02,129.02,9671.0,123.6489,123.7349,123.3143,123.3143,9671.0
2020-03-05 15:00:00,128.93,128.93,128.32,128.54,11851.0,123.2283,123.2283,122.6453,122.8556,11851.0
2020-03-05 15:05:00,128.65,128.77,128.37,128.77,4031.0,122.9607,123.0754,122.6931,123.0754,4031.0
2020-03-05 15:10:00,128.86,128.86,128.24,128.49,10806.0,123.1614,123.1614,122.5688,122.8078,10806.0
2020-03-05 15:15:00,128.55,128.87,128.31,128.87,6898.0,122.8651,123.171,122.6357,123.171,6898.0
2020-03-05 15:20:00,128.9,129.25,128.81,129.25,11158.0,123.1996,123.5342,123.1136,123.5342,11158.0
2020-03-05 15:25:00,129.14,129.17,128.96,129.12,7784.0,123.429,123.4577,123.257,123.4099,7784.0
2020-03-05 15:30:00,128.98,129.88,128.94,129.8,21768.0,123.2761,124.1363,123.2379,124.0598,21768.0
2020-03-05 15:35:00,129.73,130.18,129.68,129.68,21560.0,123.9929,124.423,123.9451,123.9451,21560.0
2020-03-05 15:40:00,129.72,129.75,129.37,129.55,12737.0,123.9834,124.0121,123.6489,123.8209,12737.0
2020-03-05 15:45:00,129.63,130.07,129.47,129.93,14348.0,123.8974,124.3179,123.7444,124.1841,14348.0
2020-03-05 15:50:00,129.83,130.41,129.77,129.88,15933.0,124.0885,124.6429,124.0312,124.1363,15933.0
2020-03-05 15:55:00,129.9,130.05,129.32,129.77,52982.0,124.1554,124.2988,123.6011,124.0312,52982.0
2020-03-06 09:30:00,126.39,126.39,125.14,125.14,20027.0,120.8006,120.8006,119.6059,119.6059,20027.0
2020-03-06 09:35:00,125.11,125.52,124.56,124.56,4658.0,119.5772,119.9691,119.0516,119.0516,4658.0
2020-03-06 09:40:00,124.31,124.93,124.25,124.26,7566.0,118.8126,119.4052,118.7553,118.7648,7566.0
2020-03-06 09:45:00,124.31,124.31,123.78,123.97,5221.0,118.8126,118.8126,118.3061,118.4877,5221.0
2020-03-06 09:50:00,123.89,123.97,123.35,123.56,18343.0,118.4112,118.4877,117.8951,118.0958,18343.0
2020-03-06 09:55:00,123.6,123.97,123.45,123.91,24457.0,118.134,118.4877,117.9907,118.4303,24457.0
2020-03-06 10:00:00,123.9,124.18,123.64,123.67,20828.0,118.4208,118.6884,118.1723,118.2009,20828.0
2020-03-06 10:05:00,123.88,124.14,123.46,123.49,17318.0,118.4016,118.6501,118.0002,118.0289,17318.0
2020-03-06 10:10:00,123.28,123.71,123.03,123.56,14229.0,117.8282,118.2392,117.5892,118.0958,14229.0
2020-03-06 10:15:00,123.39,124.15,123.38,124.05,6950.0,117.9333,118.6597,117.9238,118.5641,6950.0
2020-03-06 10:20:00,123.94,124.19,123.66,124.11,5222.0,118.459,118.6979,118.1914,118.6215,5222.0
2020-03-06 10:25:00,124.26,125.24,124.26,125.24,12225.0,118.7648,119.7015,118.7648,119.7015,12225.0
2020-03-06 10:30:00,125.36,125.97,125.36,125.8,18991.0,119.8162,120.3992,119.8162,120.2367,18991.0
2020-03-06 10:35:00,125.77,126.75,125.25,126.69,11000.0,120.2081,121.1447,119.7111,121.0874,11000.0
2020-03-06 10:40:00,126.64,127.08,126.58,126.66,6795.0,121.0396,121.4601,120.9822,121.0587,6795.0
2020-03-06 10:45:00,126.58,126.86,126.48,126.86,5766.0,120.9822,121.2499,120.8867,121.2499,5766.0
2020-03-06 10:50:00,126.93,126.94,126.32,126.5,4815.0,121.3168,121.3263,120.7337,120.9058,4815.0
2020-03-06 10:55:00,126.55,126.92,126.43,126.92,6750.0,120.9536,121.3072,120.8389,121.3072,6750.0
2020-03-06 11:00:00,126.81,127.29,126.6,127.09,23661.0,121.2021,121.6608,121.0014,121.4697,23661.0
2020-03-06 11:05:00,127.02,127.27,126.87,127.26,5784.0,121.4028,121.6417,121.2594,121.6322,5784.0
2020-03-06 11:10:00,127.19,127.47,126.74,126.74,8231.0,121.5653,121.8329,121.1352,121.1352,8231.0
2020-03-06 11:15:00,126.92,127.5,126.55,127.42,8588.0,121.3072,121.8616,120.9536,121.7851,8588.0
2020-03-06 11:20:00,127.27,127.39,127.02,127.07,6277.0,121.6417,121.7564,121.4028,121.4506,6277.0
2020-03-06 11:25:00,126.94,127.35,126.88,127.02,9041.0,121.3263,121.7182,121.269,121.4028,9041.0
2020-03-06 11:30:00,127.1,127.45,127.08,127.23,7412.0,121.4792,121.8138,121.4601,121.6035,7412.0
2020-03-06 11:35:00,127.22,127.39,127.05,127.31,3456.0,121.5939,121.7564,121.4315,121.68,3456.0
2020-03-06 11:40:00,127.15,127.16,126.79,126.92,7495.0,121.527,121.5366,121.183,121.3072,7495.0
2020-03-06 11:45:00,126.93,127.02,126.72,126.77,7447.0,121.3168,121.4028,121.116,121.1638,7447.0
2020-03-06 11:50:00,126.75,127.11,126.75,126.9,5071.0,121.1447,121.4888,121.1447,121.2881,5071.0
2020-03-06 11:55:00,126.94,126.94,126.34,126.73,7537.0,121.3263,121.3263,120.7529,121.1256,7537.0
2020-03-06 12:00:00,126.82,126.82,126.43,126.43,6344.0,121.2116,121.2116,120.8389,120.8389,6344.0
2020-03-06 12:05:00,126.47,126.53,126.25,126.37,5406.0,120.8771,120.9345,120.6668,120.7815,5406.0
2020-03-06 12:10:00,126.4,126.5,126.21,126.49,12572.0,120.8102,120.9058,120.6286,120.8962,12572.0
2020-03-06 12:15:00,126.45,126.54,126.05,126.19,2245.0,120.858,120.944,120.4757,120.6095,2245.0
2020-03-06 12:20:00,126.1,126.54,126.09,126.48,5267.0,120.5235,120.944,120.5139,120.8867,5267.0
2020-03-06 12:25:00,126.53,126.71,126.43,126.7,9920.0,120.9345,121.1065,120.8389,121.0969,9920.0
2020-03-06 12:30:00,126.7,127.33,126.7,127.33,4481.0,121.0969,121.6991,121.0969,121.6991,4481.0
2020-03-06 12:35:00,127.37,127.87,127.21,127.62,5404.0,121.7373,122.2152,121.5844,121.9762,5404.0
2020-03-06 12:40:00,127.54,127.54,127.27,127.52,2794.0,121.8998,121.8998,121.6417,121.8807,2794.0
2020-03-06 12:45:00,127.54,127.72,127.32,127.34,3386.0,121.8998,122.0718,121.6895,121.7086,3386.0
2020-03-06 12:50:00,127.31,127.31,126.95,127.04,8927.0,121.68,121.68,121.3359,121.4219,8927.0
2020-03-06 12:55:00,127.12,127.21,126.98,127.1,4288.0,121.4984,121.5844,121.3646,121.4792,4288.0
2020-03-06 13:00:00,127.12,127.29,127.05,127.22,8827.0,121.4984,121.6608,121.4315,121.5939,8827.0
2020-03-06 13:05:00,127.3,127.51,127.0,127.1,1877.0,121.6704,121.8711,121.3837,121.4792,1877.0
2020-03-06 13:10:00,127.1,127.22,126.86,126.89,5795.0,121.4792,121.5939,121.2499,121.2785,5795.0
2020-03-06 13:15:00,126.97,127.14,126.91,127.14,1864.0,121.355,121.5175,121.2976,121.5175,1864.0
2020-03-06 13:20:00,127.01,127.26,127.01,127.22,11525.0,121.3932,121.6322,121.3932,121.5939,11525.0
2020-03-06 13:25:00,127.24,127.24,126.69,126.77,12671.0,121.6131,121.6131,121.0874,121.1638,12671.0
2020-03-06 13:30:00,126.82,127.22,126.82,127.04,12527.0,121.2116,121.5939,121.2116,121.4219,12527.0
2020-03-06 13:35:00,127.09,127.34,126.91,127.25,6393.0,121.4697,121.7086,121.2976,121.6226,6393.0
2020-03-06 13:40:00,127.23,127.45,126.79,126.82,10047.0,121.6035,121.8138,121.183,121.2116,10047.0
2020-03-06 13:45:00,126.89,126.9,126.62,126.88,11220.0,121.2785,121.2881,121.0205,121.269,11220.0
2020-03-06 13:50:00,126.8,126.8,126.12,126.12,2493.0,121.1925,121.1925,120.5426,120.5426,2493.0
2020-03-06 13:55:00,126.19,126.77,126.07,126.51,20493.0,120.6095,121.1638,120.4948,120.9153,20493.0
2020-03-06 14:00:00,126.37,126.37,125.86,125.86,7759.0,120.7815,120.7815,120.2941,120.2941,7759.0
2020-03-06 14:05:00,125.93,126.33,125.93,126.15,15388.0,120.361,120.7433,120.361,120.5713,15388.0
2020-03-06 14:10:00,126.14,126.67,126.1,126.41,8591.0,120.5617,121.0683,120.5235,120.8198,8591.0
2020-03-06 14:15:00,126.42,126.52,126.22,126.38,3300.0,120.8293,120.9249,120.6382,120.7911,3300.0
2020-03-06 14:20:00,126.37,126.6,126.11,126.46,5307.0,120.7815,121.0014,120.533,120.8675,5307.0
2020-03-06 14:25:00,126.54,126.66,126.31,126.34,4035.0,120.944,121.0587,120.7242,120.7529,4035.0
2020-03-06 14:30:00,126.34,126.54,126.04,126.12,10594.0,120.7529,120.944,120.4661,120.5426,10594.0
2020-03-06 14:35:00,126.17,126.17,125.75,126.06,8706.0,120.5904,120.5904,120.1889,120.4852,8706.0
2020-03-06 14:40:00,125.94,126.0,125.8,125.89,3500.0,120.3705,120.4279,120.2367,120.3228,3500.0
2020-03-06 14:45:00,125.85,126.1,125.57,125.63,8500.0,120.2845,120.5235,120.0169,120.0743,8500.0
2020-03-06 14:50:00,125.75,125.78,125.38,125.5,3000.0,120.1889,120.2176,119.8353,119.95,3000.0
2020-03-06 14:55:00,125.5,125.71,125.38,125.41,9179.0,119.95,120.1507,119.8353,119.864,9179.0
2020-03-06 15:00:00,125.57,125.57,125.15,125.27,11926.0,120.0169,120.0169,119.6155,119.7302,11926.0
2020-03-06 15:05:00,125.25,125.33,124.93,125.0,16800.0,119.7111,119.7875,119.4052,119.4721,16800.0
2020-03-06 15:10:00,125.0,125.75,125.0,125.54,9290.0,119.4721,120.1889,119.4721,119.9882,9290.0
2020-03-06 15:15:00,125.61,126.56,125.61,126.48,8850.0,120.0551,120.9631,120.0551,120.8867,8850.0
2020-03-06 15:20:00,126.45,126.61,126.19,126.47,8143.0,120.858,121.0109,120.6095,120.8771,8143.0
2020-03-06 15:25:00,126.53,126.53,125.96,126.08,6061.0,120.9345,120.9345,120.3897,120.5044,6061.0
2020-03-06 15:30:00,125.97,126.89,125.81,126.89,19729.0,120.3992,121.2785,120.2463,121.2785,19729.0
2020-03-06 15:35:00,126.89,127.16,126.11,126.18,13980.0,121.2785,121.5366,120.533,120.5999,13980.0
2020-03-06 15:40:00,126.22,126.79,126.17,126.79,14517.0,120.6382,121.183,120.5904,121.183,14517.0
2020-03-06 15:45:00,126.87,127.2,126.51,126.89,16154.0,121.2594,121.5748,120.9153,121.2785,16154.0
2020-03-06 15:50:00,126.88,127.81,126.88,127.59,27744.0,121.269,122.1578,121.269,121.9476,27744.0
2020-03-06 15:55:00,127.65,128.07,127.26,127.45,78402.0,122.0049,122.4063,121.6322,121.8138,78402.0
2020-03-09 09:30:00,121.87,121.87,121.87,121.87,0.0,116.4805,116.4805,116.4805,116.4805,0.0
2020-03-09 09:35:00,121.87,121.87,121.87,121.87,0.0,116.4805,116.4805,116.4805,116.4805,0.0
2020-03-09 09:40:00,121.87,121.87,121.87,121.87,0.0,116.4805,116.4805,116.4805,116.4805,0.0
2020-03-09 09:45:00,121.87,121.87,121.87,121.87,0.0,116.4805,116.4805,116.4805,116.4805,0.0
2020-03-09 09:50:00,121.87,121.87,121.87,121.87,0.0,116.4805,116.4805,116.4805,116.4805,0.0
2020-03-09 09:55:00,120.94,124.2,120.44,123.25,27612.0,115.5917,118.7075,115.1138,117.7995,27612.0
2020-03-09 10:00:00,123.22,123.22,120.89,121.63,10748.0,117.7708,117.7708,115.5439,116.2511,10748.0
2020-03-09 10:05:00,121.48,122.28,121.13,122.0,19220.0,116.1078,116.8724,115.7733,116.6048,19220.0
2020-03-09 10:10:00,122.01,122.5,121.9,122.35,32125.0,116.6143,117.0827,116.5092,116.9393,32125.0
2020-03-09 10:15:00,122.16,122.67,122.11,122.36,12649.0,116.7577,117.2452,116.7099,116.9489,12649.0
2020-03-09 10:20:00,122.26,122.38,121.85,121.9,11377.0,116.8533,116.968,116.4614,116.5092,11377.0
2020-03-09 10:25:00,121.79,122.81,121.75,122.8,13063.0,116.4041,117.379,116.3658,117.3694,13063.0
2020-03-09 10:30:00,122.77,122.77,122.08,122.08,9238.0,117.3407,117.3407,116.6812,116.6812,9238.0
2020-03-09 10:35:00,122.15,122.15,121.41,122.03,10146.0,116.7481,116.7481,116.0409,116.6335,10146.0
2020-03-09 10:40:00,122.05,122.24,121.68,121.94,9711.0,116.6526,116.8342,116.2989,116.5474,9711.0
2020-03-09 10:45:00,121.81,122.09,121.54,121.86,19231.0,116.4232,116.6908,116.1651,116.471,19231.0
2020-03-09 10:50:00,121.73,121.96,121.36,121.36,8091.0,116.3467,116.5666,115.9931,115.9931,8091.0
2020-03-09 10:55:00,121.35,121.47,120.87,121.2,7532.0,115.9835,116.0982,115.5248,115.8402,7532.0
2020-03-09 11:00:00,121.04,121.05,120.46,120.73,30479.0,115.6872,115.6968,115.1329,115.3909,30479.0
2020-03-09 11:05:00,120.87,121.16,120.8,120.95,9785.0,115.5248,115.8019,115.4578,115.6012,9785.0
2020-03-09 11:10:00,121.02,121.95,121.01,121.95,15832.0,115.6681,116.557,115.6586,116.557,15832.0
2020-03-09 11:15:00,121.72,122.41,121.68,122.12,11187.0,116.3372,116.9967,116.2989,116.7195,11187.0
2020-03-09 11:20:00,122.16,122.55,121.79,122.54,7781.0,116.7577,117.1305,116.4041,117.1209,7781.0
2020-03-09 11:25:00,122.52,122.79,122.31,122.62,17054.0,117.1018,117.3598,116.9011,117.1974,17054.0
2020-03-09 11:30:00,122.52,122.52,122.08,122.5,10386.0,117.1018,117.1018,116.6812,117.0827,10386.0
2020-03-09 11:35:00,122.43,123.06,122.28,122.69,8013.0,117.0158,117.6179,116.8724,117.2643,8013.0
2020-03-09 11:40:00,122.63,122.84,122.45,122.77,13867.0,117.2069,117.4076,117.0349,117.3407,13867.0
2020-03-09 11:45:00,122.77,123.11,122.58,122.94,13459.0,117.3407,117.6657,117.1591,117.5032,13459.0
2020-03-09 11:50:00,122.96,123.15,122.41,122.53,8307.0,117.5223,117.7039,116.9967,117.1113,8307.0
2020-03-09 11:55:00,122.52,122.72,122.38,122.63,18353.0,117.1018,117.2929,116.968,117.2069,18353.0
2020-03-09 12:00:00,122.59,122.64,121.84,121.98,7228.0,117.1687,117.2165,116.4519,116.5857,7228.0
2020-03-09 12:05:00,121.93,122.59,121.93,122.29,8295.0,116.5379,117.1687,116.5379,116.882,8295.0
2020-03-09 12:10:00,122.44,122.55,121.92,121.95,6593.0,117.0253,117.1305,116.5283,116.557,6593.0
2020-03-09 12:15:00,122.03,122.22,121.3,121.44,8130.0,116.6335,116.8151,115.9357,116.0695,8130.0
2020-03-09 12:20:00,121.52,121.57,121.08,121.08,9137.0,116.146,116.1938,115.7255,115.7255,9137.0
2020-03-09 12:25:00,121.14,121.18,120.56,120.57,20497.0,115.7828,115.821,115.2285,115.238,20497.0
2020-03-09 12:30:00,120.57,121.12,120.19,120.19,10078.0,115.238,115.7637,114.8748,114.8748,10078.0
2020-03-09 12:35:00,120.27,120.29,120.0,120.07,14002.0,114.9513,114.9704,114.6932,114.7601,14002.0
2020-03-09 12:40:00,120.07,120.36,119.56,119.65,14639.0,114.7601,115.0373,114.2727,114.3587,14639.0
2020-03-09 12:45:00,119.64,119.88,119.53,119.56,8388.0,114.3491,114.5785,114.244,114.2727,8388.0
2020-03-09 12:50:00,119.55,120.02,119.55,119.82,8788.0,114.2631,114.7123,114.2631,114.5212,8788.0
2020-03-09 12:55:00,119.73,120.07,119.67,119.96,6774.0,114.4352,114.7601,114.3778,114.655,6774.0
2020-03-09 13:00:00,119.9,120.23,119.66,119.75,8125.0,114.5977,114.9131,114.3683,114.4543,8125.0
2020-03-09 13:05:00,119.72,119.97,119.48,119.84,3716.0,114.4256,114.6646,114.1962,114.5403,3716.0
2020-03-09 13:10:00,119.66,120.26,119.66,120.13,6908.0,114.3683,114.9417,114.3683,114.8175,6908.0
2020-03-09 13:15:00,120.11,120.11,119.6,119.69,4960.0,114.7984,114.7984,114.3109,114.3969,4960.0
2020-03-09 13:20:00,119.56,119.59,119.2,119.51,4112.0,114.2727,114.3014,113.9286,114.2249,4112.0
2020-03-09 13:25:00,119.53,119.62,119.32,119.55,5516.0,114.244,114.33,114.0433,114.2631,5516.0
2020-03-09 13:30:00,119.5,119.56,119.14,119.14,3783.0,114.2153,114.2727,113.8713,113.8713,3783.0
2020-03-09 13:35:00,119.17,119.17,118.72,118.84,5061.0,113.8999,113.8999,113.4698,113.5845,5061.0
2020-03-09 13:40:00,118.96,119.03,118.25,118.33,5845.0,113.6992,113.7661,113.0206,113.0971,5845.0
2020-03-09 13:45:00,118.42,118.78,118.38,118.6,6936.0,113.1831,113.5272,113.1449,113.3551,6936.0
2020-03-09 13:50:00,118.57,118.57,117.9,117.9,8466.0,113.3265,113.3265,112.6861,112.6861,8466.0
2020-03-09 13:55:00,117.85,118.2,117.75,117.83,8030.0,112.6383,112.9728,112.5427,112.6192,8030.0
2020-03-09 14:00:00,117.95,117.97,117.33,117.33,6978.0,112.7339,112.753,112.1413,112.1413,6978.0
2020-03-09 14:05:00,117.26,117.66,117.07,117.15,7752.0,112.0744,112.4567,111.8928,111.9693,7752.0
2020-03-09 14:10:00,117.15,117.79,117.05,117.78,8125.0,111.9693,112.581,111.8737,112.5714,8125.0
2020-03-09 14:15:00,117.72,118.15,117.71,117.95,5961.0,112.5141,112.925,112.5045,112.7339,5961.0
2020-03-09 14:20:00,118.04,118.18,117.66,117.81,4981.0,112.8199,112.9537,112.4567,112.6001,4981.0
2020-03-09 14:25:00,117.61,117.61,117.22,117.22,6923.0,112.4089,112.4089,112.0362,112.0362,6923.0
2020-03-09 14:30:00,117.12,117.24,116.76,116.76,9728.0,111.9406,112.0553,111.5965,111.5965,9728.0
2020-03-09 14:35:00,116.79,117.67,116.67,117.54,13760.0,111.6252,112.4663,111.5105,112.342,13760.0
2020-03-09 14:40:00,117.55,117.55,116.93,117.22,5524.0,112.3516,112.3516,111.759,112.0362,5524.0
2020-03-09 14:45:00,117.18,118.14,117.18,117.76,6414.0,111.9979,112.9155,111.9979,112.5523,6414.0
2020-03-09 14:50:00,117.55,118.57,117.46,118.51,14143.0,112.3516,113.3265,112.2656,113.2691,14143.0
2020-03-09 14:55:00,118.52,119.04,118.42,118.76,8402.0,113.2787,113.7757,113.1831,113.5081,8402.0
2020-03-09 15:00:00,118.79,119.53,118.52,119.31,15949.0,113.5367,114.244,113.2787,114.0337,15949.0
2020-03-09 15:05:00,119.36,119.73,119.06,119.45,11176.0,114.0815,114.4352,113.7948,114.1676,11176.0
2020-03-09 15:10:00,119.44,119.48,118.89,119.05,11781.0,114.158,114.1962,113.6323,113.7852,11781.0
2020-03-09 15:15:00,119.05,119.53,118.84,118.95,14977.0,113.7852,114.244,113.5845,113.6897,14977.0
2020-03-09 15:20:00,118.86,119.8,118.75,119.7,14314.0,113.6036,114.5021,113.4985,114.4065,14314.0
2020-03-09 15:25:00,119.73,120.54,119.66,120.1,16680.0,114.4352,115.2093,114.3683,114.7888,16680.0
2020-03-09 15:30:00,120.02,120.02,119.24,119.48,10777.0,114.7123,114.7123,113.9668,114.1962,10777.0
2020-03-09 15:35:00,119.52,120.49,119.52,120.49,14974.0,114.2345,115.1616,114.2345,115.1616,14974.0
2020-03-09 15:40:00,120.56,120.65,120.09,120.44,17673.0,115.2285,115.3145,114.7792,115.1138,17673.0
2020-03-09 15:45:00,120.46,120.83,119.91,120.55,27679.0,115.1329,115.4865,114.6072,115.2189,27679.0
2020-03-09 15:50:00,120.35,120.47,119.66,120.41,53794.0,115.0277,115.1424,114.3683,115.0851,53794.0
2020-03-09 15:55:00,120.32,120.32,118.71,118.71,51229.0,114.9991,114.9991,113.4603,113.4603,51229.0
2020-03-10 09:30:00,121.4,122.15,120.02,121.66,29628.0,116.0313,116.7481,114.7123,116.2798,29628.0
2020-03-10 09:35:00,121.54,121.56,121.0,121.56,8216.0,116.1651,116.1842,115.649,116.1842,8216.0
2020-03-10 09:40:00,121.41,121.52,121.0,121.4,3676.0,116.0409,116.146,115.649,116.0313,3676.0
2020-03-10 09:45:00,120.87,121.05,120.34,120.75,8264.0,115.5248,115.6968,115.0182,115.4101,8264.0
2020-03-10 09:50:00,120.7,121.04,120.3,121.04,4911.0,115.3623,115.6872,114.98,115.6872,4911.0
2020-03-10 09:55:00,120.99,121.49,120.69,120.69,9391.0,115.6394,116.1173,115.3527,115.3527,9391.0
2020-03-10 10:00:00,120.61,120.85,120.54,120.77,2350.0,115.2763,115.5056,115.2093,115.4292,2350.0
2020-03-10 10:05:00,120.69,121.03,120.61,120.96,4513.0,115.3527,115.6777,115.2763,115.6108,4513.0
2020-03-10 10:10:00,120.91,121.26,120.75,120.75,5539.0,115.563,115.8975,115.4101,115.4101,5539.0
2020-03-10 10:15:00,120.67,121.35,120.56,121.07,12049.0,115.3336,115.9835,115.2285,115.7159,12049.0
2020-03-10 10:20:00,121.18,121.36,120.63,121.0,4800.0,115.821,115.9931,115.2954,115.649,4800.0
2020-03-10 10:25:00,120.93,121.0,120.36,120.59,7003.0,115.5821,115.649,115.0373,115.2571,7003.0
2020-03-10 10:30:00,120.5,120.6,120.25,120.5,9075.0,115.1711,115.2667,114.9322,115.1711,9075.0
2020-03-10 10:35:00,120.68,120.82,120.45,120.67,9859.0,115.3432,115.477,115.1233,115.3336,9859.0
2020-03-10 10:40:00,120.68,120.98,120.61,120.81,7310.0,115.3432,115.6299,115.2763,115.4674,7310.0
2020-03-10 10:45:00,120.8,120.85,120.46,120.73,7908.0,115.4578,115.5056,115.1329,115.3909,7908.0
2020-03-10 10:50:00,120.82,121.19,120.63,120.9,18094.0,115.477,115.8306,115.2954,115.5534,18094.0
2020-03-10 10:55:00,120.9,121.52,120.9,121.33,13839.0,115.5534,116.146,115.5534,115.9644,13839.0
2020-03-10 11:00:00,121.27,121.27,120.84,121.2,10559.0,115.9071,115.9071,115.4961,115.8402,10559.0
2020-03-10 11:05:00,121.17,121.45,121.14,121.22,4579.0,115.8115,116.0791,115.7828,115.8593,4579.0
2020-03-10 11:10:00,121.19,121.24,120.65,120.82,17049.0,115.8306,115.8784,115.3145,115.477,17049.0
2020-03-10 11:15:00,120.81,120.89,119.91,119.92,10235.0,115.4674,115.5439,114.6072,114.6168,10235.0
2020-03-10 11:20:00,119.92,120.0,119.18,119.23,4145.0,114.6168,114.6932,113.9095,113.9573,4145.0
2020-03-10 11:25:00,119.23,119.43,118.76,118.76,4179.0,113.9573,114.1484,113.5081,113.5081,4179.0
2020-03-10 11:30:00,118.96,119.12,118.62,119.1,8579.0,113.6992,113.8521,113.3743,113.833,8579.0
2020-03-10 11:35:00,119.1,119.34,118.36,118.5,16916.0,113.833,114.0624,113.1258,113.2596,16916.0
2020-03-10 11:40:00,118.59,119.43,118.34,119.42,5440.0,113.3456,114.1484,113.1066,114.1389,5440.0
2020-03-10 11:45:00,119.41,119.92,119.29,119.52,3501.0,114.1293,114.6168,114.0146,114.2345,3501.0
2020-03-10 11:50:00,119.62,119.64,118.93,118.95,4926.0,114.33,114.3491,113.6705,113.6897,4926.0
2020-03-10 11:55:00,118.98,119.51,118.98,119.08,2400.0,113.7183,114.2249,113.7183,113.8139,2400.0
2020-03-10 12:00:00,119.29,119.76,119.29,119.37,4771.0,114.0146,114.4638,114.0146,114.0911,4771.0
2020-03-10 12:05:00,119.36,119.64,119.06,119.64,3669.0,114.0815,114.3491,113.7948,114.3491,3669.0
2020-03-10 12:10:00,119.62,120.33,119.62,120.33,3513.0,114.33,115.0086,114.33,115.0086,3513.0
2020-03-10 12:15:00,120.26,121.05,120.16,120.74,8475.0,114.9417,115.6968,114.8462,115.4005,8475.0
2020-03-10 12:20:00,120.71,121.01,120.38,120.83,12353.0,115.3718,115.6586,115.0564,115.4865,12353.0
2020-03-10 12:25:00,120.74,120.83,119.66,119.85,3437.0,115.4005,115.4865,114.3683,114.5499,3437.0
2020-03-10 12:30:00,119.48,119.63,118.81,119.29,7183.0,114.1962,114.3396,113.5559,114.0146,7183.0
2020-03-10 12:35:00,119.02,119.56,118.78,119.56,6039.0,113.7566,114.2727,113.5272,114.2727,6039.0
2020-03-10 12:40:00,119.54,119.67,119.07,119.47,4505.0,114.2536,114.3778,113.8044,114.1867,4505.0
2020-03-10 12:45:00,119.49,119.65,119.33,119.41,8431.0,114.2058,114.3587,114.0529,114.1293,8431.0
2020-03-10 12:50:00,119.49,119.94,119.39,119.94,4311.0,114.2058,114.6359,114.1102,114.6359,4311.0
2020-03-10 12:55:00,119.95,120.14,119.54,119.54,3221.0,114.6454,114.827,114.2536,114.2536,3221.0
2020-03-10 13:00:00,119.34,119.39,118.97,119.31,3950.0,114.0624,114.1102,113.7088,114.0337,3950.0
2020-03-10 13:05:00,119.39,120.4,119.12,120.4,5731.0,114.1102,115.0755,113.8521,115.0755,5731.0
2020-03-10 13:10:00,120.23,120.24,119.9,120.24,7656.0,114.9131,114.9226,114.5977,114.9226,7656.0
2020-03-10 13:15:00,120.24,120.32,119.81,120.1,3300.0,114.9226,114.9991,114.5116,114.7888,3300.0
2020-03-10 13:20:00,120.1,120.55,120.1,120.3,5383.0,114.7888,115.2189,114.7888,114.98,5383.0
2020-03-10 13:25:00,120.22,120.22,119.58,120.06,4824.0,114.9035,114.9035,114.2918,114.7506,4824.0
2020-03-10 13:30:00,120.06,120.21,119.51,119.94,5415.0,114.7506,114.8939,114.2249,114.6359,5415.0
2020-03-10 13:35:00,119.97,120.0,119.01,119.29,12970.0,114.6646,114.6932,113.747,114.0146,12970.0
2020-03-10 13:40:00,119.44,119.52,118.65,119.16,10427.0,114.158,114.2345,113.4029,113.8904,10427.0
2020-03-10 13:45:00,118.98,118.98,118.28,118.48,5352.0,113.7183,113.7183,113.0493,113.2404,5352.0
2020-03-10 13:50:00,118.47,118.67,117.75,117.86,6295.0,113.2309,113.422,112.5427,112.6479,6295.0
2020-03-10 13:55:00,117.77,117.77,117.3,117.6,11910.0,112.5618,112.5618,112.1126,112.3994,11910.0
2020-03-10 14:00:00,117.45,117.87,117.22,117.67,27705.0,112.256,112.6574,112.0362,112.4663,27705.0
2020-03-10 14:05:00,117.58,117.85,117.37,117.82,10842.0,112.3802,112.6383,112.1795,112.6096,10842.0
2020-03-10 14:10:00,117.86,118.42,117.77,118.42,8045.0,112.6479,113.1831,112.5618,113.1831,8045.0
2020-03-10 14:15:00,118.3,118.72,118.3,118.72,7768.0,113.0684,113.4698,113.0684,113.4698,7768.0
2020-03-10 14:20:00,118.58,119.04,118.22,118.36,10072.0,113.336,113.7757,112.9919,113.1258,10072.0
2020-03-10 14:25:00,118.16,118.57,117.89,118.56,13153.0,112.9346,113.3265,112.6765,113.3169,13153.0
2020-03-10 14:30:00,118.48,118.95,118.33,118.92,9120.0,113.2404,113.6897,113.0971,113.661,9120.0
2020-03-10 14:35:00,118.93,119.48,118.93,119.18,10287.0,113.6705,114.1962,113.6705,113.9095,10287.0
2020-03-10 14:40:00,119.12,119.83,119.06,119.75,18851.0,113.8521,114.5307,113.7948,114.4543,18851.0
2020-03-10 14:45:00,119.68,120.26,119.55,120.04,23237.0,114.3874,114.9417,114.2631,114.7315,23237.0
2020-03-10 14:50:00,119.96,120.23,119.61,120.23,11774.0,114.655,114.9131,114.3205,114.9131,11774.0
2020-03-10 14:55:00,120.26,120.63,120.02,120.45,14348.0,114.9417,115.2954,114.7123,115.1233,14348.0
2020-03-10 15:00:00,120.5,120.63,120.23,120.46,21152.0,115.1711,115.2954,114.9131,115.1329,21152.0
2020-03-10 15:05:00,120.52,120.86,120.36,120.46,16666.0,115.1902,115.5152,115.0373,115.1329,16666.0
2020-03-10 15:10:00,120.46,120.79,120.2,120.34,14579.0,115.1329,115.4483,114.8844,115.0182,14579.0
2020-03-10 15:15:00,120.43,121.14,120.2,121.05,15835.0,115.1042,115.7828,114.8844,115.6968,15835.0
2020-03-10 15:20:00,121.06,121.38,120.72,120.89,17564.0,115.7064,116.0122,115.3814,115.5439,17564.0
2020-03-10 15:25:00,120.93,120.93,120.31,120.32,15420.0,115.5821,115.5821,114.9895,114.9991,15420.0
2020-03-10 15:30:00,120.38,120.58,119.98,120.04,39658.0,115.0564,115.2476,114.6741,114.7315,39658.0
2020-03-10 15:35:00,120.05,121.38,119.97,121.3,50306.0,114.741,116.0122,114.6646,115.9357,50306.0
2020-03-10 15:40:00,121.21,121.28,120.74,120.83,28401.0,115.8497,115.9166,115.4005,115.4865,28401.0
2020-03-10 15:45:00,120.78,122.07,120.74,121.95,29644.0,115.4387,116.6717,115.4005,116.557,29644.0
2020-03-10 15:50:00,121.97,122.97,121.95,122.89,44620.0,116.5761,117.5319,116.557,117.4554,44620.0
2020-03-10 15:55:00,122.87,123.29,122.54,123.01,82403.0,117.4363,117.8377,117.1209,117.5701,82403.0
2020-03-11 09:30:00,119.82,119.92,118.92,119.51,13570.0,114.5212,114.6168,113.661,114.2249,13570.0
2020-03-11 09:35:00,118.69,119.56,118.57,118.98,8896.0,113.4412,114.2727,113.3265,113.7183,8896.0
2020-03-11 09:40:00,119.21,120.15,119.02,119.37,2620.0,113.9382,114.8366,113.7566,114.0911,2620.0
2020-03-11 09:45:00,119.24,119.4,118.66,118.82,3466.0,113.9668,114.1198,113.4125,113.5654,3466.0
2020-03-11 09:50:00,118.8,119.12,118.33,118.98,4645.0,113.5463,113.8521,113.0971,113.7183,4645.0
2020-03-11 09:55:00,118.89,118.99,118.56,118.76,5657.0,113.6323,113.7279,113.3169,113.5081,5657.0
2020-03-11 10:00:00,118.7,119.04,118.48,118.86,7836.0,113.4507,113.7757,113.2404,113.6036,7836.0
2020-03-11 10:05:00,119.02,119.53,118.98,119.4,6713.0,113.7566,114.244,113.7183,114.1198,6713.0
2020-03-11 10:10:00,119.48,119.67,119.33,119.54,23815.0,114.1962,114.3778,114.0529,114.2536,23815.0
2020-03-11 10:15:00,119.48,119.75,118.92,119.01,23205.0,114.1962,114.4543,113.661,113.747,23205.0
2020-03-11 10:20:00,118.91,119.0,118.23,118.23,3810.0,113.6514,113.7375,113.0015,113.0015,3810.0
2020-03-11 10:25:00,118.19,118.34,117.66,117.75,7438.0,112.9633,113.1066,112.4567,112.5427,7438.0
2020-03-11 10:30:00,117.59,118.02,117.59,117.99,1603.0,112.3898,112.8008,112.3898,112.7721,1603.0
2020-03-11 10:35:00,117.95,117.95,117.46,117.73,1349.0,112.7339,112.7339,112.2656,112.5236,1349.0
2020-03-11 10:40:00,117.68,117.69,117.16,117.2,3682.0,112.4758,112.4854,111.9788,112.0171,3682.0
2020-03-11 10:45:00,117.22,117.66,117.01,117.15,3600.0,112.0362,112.4567,111.8355,111.9693,3600.0
2020-03-11 10:50:00,117.08,117.35,117.08,117.28,2876.0,111.9024,112.1604,111.9024,112.0935,2876.0
2020-03-11 10:55:00,117.31,117.62,116.8,117.48,3964.0,112.1222,112.4185,111.6347,112.2847,3964.0
2020-03-11 11:00:00,117.57,117.75,117.29,117.46,5474.0,112.3707,112.5427,112.1031,112.2656,5474.0
2020-03-11 11:05:00,117.17,117.75,116.85,117.74,21312.0,111.9884,112.5427,111.6825,112.5332,21312.0
2020-03-11 11:10:00,117.71,118.03,117.4,117.85,3358.0,112.5045,112.8103,112.2082,112.6383,3358.0
2020-03-11 11:15:00,117.79,117.81,117.27,117.34,3735.0,112.581,112.6001,112.084,112.1509,3735.0
2020-03-11 11:20:00,117.26,117.43,117.01,117.04,6608.0,112.0744,112.2369,111.8355,111.8641,6608.0
2020-03-11 11:25:00,116.97,117.54,116.97,117.34,4491.0,111.7972,112.342,111.7972,112.1509,4491.0
2020-03-11 11:30:00,117.48,117.97,117.29,117.8,3910.0,112.2847,112.753,112.1031,112.5905,3910.0
2020-03-11 11:35:00,117.66,118.43,117.66,118.43,1720.0,112.4567,113.1927,112.4567,113.1927,1720.0
2020-03-11 11:40:00,118.43,118.43,117.61,117.63,3064.0,113.1927,113.1927,112.4089,112.428,3064.0
2020-03-11 11:45:00,117.62,117.62,117.09,117.49,3189.0,112.4185,112.4185,111.9119,112.2942,3189.0
2020-03-11 11:50:00,117.61,117.67,117.25,117.27,3303.0,112.4089,112.4663,112.0648,112.084,3303.0
2020-03-11 11:55:00,117.33,117.48,117.14,117.48,3007.0,112.1413,112.2847,111.9597,112.2847,3007.0
2020-03-11 12:00:00,117.46,117.49,116.98,117.18,25547.0,112.2656,112.2942,111.8068,111.9979,25547.0
2020-03-11 12:05:00,117.2,117.55,116.89,117.4,7615.0,112.0171,112.3516,111.7208,112.2082,7615.0
2020-03-11 12:10:00,117.42,118.1,117.26,118.02,17847.0,112.2273,112.8773,112.0744,112.8008,17847.0
2020-03-11 12:15:00,118.12,118.46,117.9,118.34,32053.0,112.8964,113.2213,112.6861,113.1066,32053.0
2020-03-11 12:20:00,118.24,118.36,117.54,117.7,6798.0,113.0111,113.1258,112.342,112.4949,6798.0
2020-03-11 12:25:00,117.71,117.71,116.96,116.96,5597.0,112.5045,112.5045,111.7877,111.7877,5597.0
2020-03-11 12:30:00,116.94,117.05,116.45,116.54,9333.0,111.7686,111.8737,111.3002,111.3862,9333.0
2020-03-11 12:35:00,116.71,116.89,116.33,116.33,4668.0,111.5487,111.7208,111.1855,111.1855,4668.0
2020-03-11 12:40:00,116.38,116.51,115.89,116.38,18086.0,111.2333,111.3576,110.765,111.2333,18086.0
2020-03-11 12:45:00,116.37,116.81,116.0,116.09,39948.0,111.2238,111.6443,110.8701,110.9561,39948.0
2020-03-11 12:50:00,116.15,116.81,116.15,116.61,6672.0,111.0135,111.6443,111.0135,111.4531,6672.0
2020-03-11 12:55:00,116.36,116.71,116.21,116.61,7739.0,111.2142,111.5487,111.0708,111.4531,7739.0
2020-03-11 13:00:00,116.33,116.33,115.41,115.46,6269.0,111.1855,111.1855,110.3062,110.354,6269.0
2020-03-11 13:05:00,115.4,115.65,115.24,115.3,7535.0,110.2967,110.5356,110.1437,110.2011,7535.0
2020-03-11 13:10:00,115.29,115.84,115.29,115.73,8392.0,110.1915,110.7172,110.1915,110.6121,8392.0
2020-03-11 13:15:00,115.72,116.09,115.72,116.08,6193.0,110.6025,110.9561,110.6025,110.9466,6193.0
2020-03-11 13:20:00,116.11,116.2,115.66,115.66,2766.0,110.9753,111.0613,110.5452,110.5452,2766.0
2020-03-11 13:25:00,115.74,116.29,115.67,116.12,6669.0,110.6216,111.1473,110.5547,110.9848,6669.0
2020-03-11 13:30:00,116.15,116.44,116.09,116.32,10079.0,111.0135,111.2907,110.9561,111.176,10079.0
2020-03-11 13:35:00,116.28,116.43,116.21,116.37,5114.0,111.1377,111.2811,111.0708,111.2238,5114.0
2020-03-11 13:40:00,116.33,116.42,116.15,116.41,4339.0,111.1855,111.2715,111.0135,111.262,4339.0
2020-03-11 13:45:00,116.34,117.09,116.27,117.04,3874.0,111.1951,111.9119,111.1282,111.8641,3874.0
2020-03-11 13:50:00,116.96,117.2,116.81,117.19,9767.0,111.7877,112.0171,111.6443,112.0075,9767.0
2020-03-11 13:55:00,117.12,117.81,117.12,117.48,10254.0,111.9406,112.6001,111.9406,112.2847,10254.0
2020-03-11 14:00:00,117.55,117.63,117.23,117.24,8179.0,112.3516,112.428,112.0457,112.0553,8179.0
2020-03-11 14:05:00,117.29,117.83,117.19,117.23,8849.0,112.1031,112.6192,112.0075,112.0457,8849.0
2020-03-11 14:10:00,117.23,117.32,117.12,117.12,2905.0,112.0457,112.1317,111.9406,111.9406,2905.0
2020-03-11 14:15:00,117.22,117.46,117.17,117.23,6177.0,112.0362,112.2656,111.9884,112.0457,6177.0
2020-03-11 14:20:00,117.27,117.38,116.92,117.06,10492.0,112.084,112.1891,111.7494,111.8832,10492.0
2020-03-11 14:25:00,117.07,117.49,117.06,117.2,7030.0,111.8928,112.2942,111.8832,112.0171,7030.0
2020-03-11 14:30:00,117.21,117.69,117.13,117.38,7766.0,112.0266,112.4854,111.9501,112.1891,7766.0
2020-03-11 14:35:00,117.43,117.66,117.16,117.55,5280.0,112.2369,112.4567,111.9788,112.3516,5280.0
2020-03-11 14:40:00,117.62,117.97,117.24,117.34,6770.0,112.4185,112.753,112.0553,112.1509,6770.0
2020-03-11 14:45:00,117.43,117.73,117.04,117.17,9345.0,112.2369,112.5236,111.8641,111.9884,9345.0
2020-03-11 14:50:00,117.13,117.56,116.96,117.33,7670.0,111.9501,112.3611,111.7877,112.1413,7670.0
2020-03-11 14:55:00,117.32,117.63,117.19,117.2,5138.0,112.1317,112.428,112.0075,112.0171,5138.0
2020-03-11 15:00:00,117.33,117.41,116.62,116.65,8059.0,112.1413,112.2178,111.4627,111.4914,8059.0
2020-03-11 15:05:00,116.65,116.74,116.16,116.42,14177.0,111.4914,111.5774,111.023,111.2715,14177.0
2020-03-11 15:10:00,116.42,116.68,116.06,116.11,11546.0,111.2715,111.52,110.9275,110.9753,11546.0
2020-03-11 15:15:00,116.11,117.07,116.0,117.07,23631.0,110.9753,111.8928,110.8701,111.8928,23631.0
2020-03-11 15:20:00,117.06,117.2,116.6,116.66,18946.0,111.8832,112.0171,111.4436,111.5009,18946.0
2020-03-11 15:25:00,116.74,117.48,116.68,117.46,23336.0,111.5774,112.2847,111.52,112.2656,23336.0
2020-03-11 15:30:00,117.32,117.87,117.01,117.74,35111.0,112.1317,112.6574,111.8355,112.5332,35111.0
2020-03-11 15:35:00,117.62,117.91,117.4,117.91,15298.0,112.4185,112.6957,112.2082,112.6957,15298.0
2020-03-11 15:40:00,117.78,118.12,117.6,117.86,33549.0,112.5714,112.8964,112.3994,112.6479,33549.0
2020-03-11 15:45:00,117.98,118.34,117.63,118.2,22405.0,112.7626,113.1066,112.428,112.9728,22405.0
2020-03-11 15:50:00,118.13,118.55,117.22,118.03,42425.0,112.9059,113.3074,112.0362,112.8103,42425.0
2020-03-11 15:55:00,118.1,118.39,117.54,117.61,89959.0,112.8773,113.1544,112.342,112.4089,89959.0
2020-03-12 09:30:00,111.1,111.58,111.1,111.51,400.0,106.1868,106.6456,106.1868,106.5787,400.0
2020-03-12 09:35:00,111.14,111.14,111.12,111.12,200.0,106.225,106.225,106.2059,106.2059,200.0
2020-03-12 09:40:00,111.12,111.12,111.12,111.12,0.0,106.2059,106.2059,106.2059,106.2059,0.0
2020-03-12 09:45:00,111.12,111.12,111.12,111.12,0.0,106.2059,106.2059,106.2059,106.2059,0.0
2020-03-12 09:50:00,111.12,111.12,111.12,111.12,0.0,106.2059,106.2059,106.2059,106.2059,0.0
2020-03-12 09:55:00,111.0,113.35,111.0,112.89,51852.0,106.0912,108.3373,106.0912,107.8977,51852.0
2020-03-12 10:00:00,113.18,113.18,111.85,112.0,18502.0,108.1748,108.1748,106.9036,107.047,18502.0
2020-03-12 10:05:00,112.0,112.94,111.95,112.14,9454.0,107.047,107.9454,106.9992,107.1808,9454.0
2020-03-12 10:10:00,112.05,113.06,111.96,113.05,16932.0,107.0948,108.0601,107.0088,108.0506,16932.0
2020-03-12 10:15:00,113.13,113.57,112.89,113.27,18543.0,108.127,108.5476,107.8977,108.2608,18543.0
2020-03-12 10:20:00,113.36,114.1,113.15,114.1,10658.0,108.3469,109.0541,108.1462,109.0541,10658.0
2020-03-12 10:25:00,114.39,114.73,114.0,114.6,8129.0,109.3313,109.6563,108.9586,109.532,8129.0
2020-03-12 10:30:00,114.25,115.61,114.17,115.61,6901.0,109.1975,110.4974,109.121,110.4974,6901.0
2020-03-12 10:35:00,115.38,115.42,114.74,114.95,62886.0,110.2775,110.3158,109.6658,109.8666,62886.0
2020-03-12 10:40:00,114.97,115.14,114.3,114.62,10262.0,109.8857,110.0482,109.2453,109.5511,10262.0
2020-03-12 10:45:00,114.44,114.72,113.73,113.88,11059.0,109.3791,109.6467,108.7005,108.8439,11059.0
2020-03-12 10:50:00,113.68,114.34,113.39,114.18,6655.0,108.6527,109.2835,108.3755,109.1306,6655.0
2020-03-12 10:55:00,114.19,114.8,113.92,114.52,14257.0,109.1402,109.7232,108.8821,109.4556,14257.0
2020-03-12 11:00:00,114.55,114.71,113.99,114.53,11244.0,109.4842,109.6372,108.949,109.4651,11244.0
2020-03-12 11:05:00,114.46,114.49,113.96,113.96,8266.0,109.3982,109.4269,108.9203,108.9203,8266.0
2020-03-12 11:10:00,114.02,114.46,113.91,114.19,14444.0,108.9777,109.3982,108.8725,109.1402,14444.0
2020-03-12 11:15:00,114.12,114.69,113.6,114.01,12788.0,109.0733,109.6181,108.5763,108.9681,12788.0
2020-03-12 11:20:00,114.02,114.58,113.7,114.58,12737.0,108.9777,109.5129,108.6718,109.5129,12737.0
2020-03-12 11:25:00,114.26,114.87,114.24,114.53,14362.0,109.2071,109.7901,109.188,109.4651,14362.0
2020-03-12 11:30:00,114.44,114.76,113.74,113.88,14694.0,109.3791,109.685,108.7101,108.8439,14694.0
2020-03-12 11:35:00,113.96,114.18,113.47,113.85,30534.0,108.9203,109.1306,108.452,108.8152,30534.0
2020-03-12 11:40:00,113.84,114.01,113.56,113.9,28310.0,108.8056,108.9681,108.538,108.863,28310.0
2020-03-12 11:45:00,113.9,113.9,113.11,113.17,33293.0,108.863,108.863,108.1079,108.1653,33293.0
2020-03-12 11:50:00,113.11,113.74,112.54,113.51,34528.0,108.1079,108.7101,107.5631,108.4902,34528.0
2020-03-12 11:55:00,113.64,113.87,113.32,113.39,5625.0,108.6145,108.8343,108.3086,108.3755,5625.0
2020-03-12 12:00:00,113.43,113.61,112.92,112.95,11223.0,108.4138,108.5858,107.9263,107.955,11223.0
2020-03-12 12:05:00,112.94,113.26,112.65,112.81,17318.0,107.9454,108.2513,107.6683,107.8212,17318.0
2020-03-12 12:10:00,112.79,113.3,112.6,113.15,19269.0,107.8021,108.2895,107.6205,108.1462,19269.0
2020-03-12 12:15:00,113.17,113.69,112.84,112.97,16952.0,108.1653,108.6623,107.8499,107.9741,16952.0
2020-03-12 12:20:00,112.97,114.27,112.97,114.04,16722.0,107.9741,109.2166,107.9741,108.9968,16722.0
2020-03-12 12:25:00,114.06,114.61,113.82,113.92,9532.0,109.0159,109.5416,108.7865,108.8821,9532.0
2020-03-12 12:30:00,113.91,113.91,113.12,113.4,9911.0,108.8725,108.8725,108.1175,108.3851,9911.0
2020-03-12 12:35:00,113.25,113.42,112.95,113.15,14703.0,108.2417,108.4042,107.955,108.1462,14703.0
2020-03-12 12:40:00,113.08,113.18,112.67,112.98,11888.0,108.0793,108.1748,107.6874,107.9837,11888.0
2020-03-12 12:45:00,113.07,113.48,112.87,113.15,9283.0,108.0697,108.4616,107.8785,108.1462,9283.0
2020-03-12 12:50:00,112.94,115.94,112.88,115.54,11468.0,107.9454,110.8128,107.8881,110.4305,11468.0
2020-03-12 12:55:00,115.31,117.39,115.29,116.86,17819.0,110.2106,112.1987,110.1915,111.6921,17819.0
2020-03-12 13:00:00,116.44,118.2,116.13,118.14,10570.0,111.2907,112.9728,110.9944,112.9155,10570.0
2020-03-12 13:05:00,118.5,118.8,117.51,118.06,11116.0,113.2596,113.5463,112.3133,112.839,11116.0
2020-03-12 13:10:00,117.94,118.15,116.33,116.33,11800.0,112.7243,112.925,111.1855,111.1855,11800.0
2020-03-12 13:15:00,116.4,116.67,115.39,115.55,15963.0,111.2524,111.5105,110.2871,110.44,15963.0
2020-03-12 13:20:00,115.37,115.37,114.35,114.35,5876.0,110.268,110.268,109.2931,109.2931,5876.0
2020-03-12 13:25:00,114.27,114.44,113.78,114.22,7722.0,109.2166,109.3791,108.7483,109.1688,7722.0
2020-03-12 13:30:00,114.24,114.58,113.69,113.8,11209.0,109.188,109.5129,108.6623,108.7674,11209.0
2020-03-12 13:35:00,113.59,113.6,112.29,112.69,7417.0,108.5667,108.5763,107.3242,107.7065,7417.0
2020-03-12 13:40:00,112.36,113.03,112.18,112.71,336546.0,107.3911,108.0315,107.2191,107.7256,336546.0
2020-03-12 13:45:00,112.63,112.81,112.18,112.48,17800.0,107.6492,107.8212,107.2191,107.5058,17800.0
2020-03-12 13:50:00,112.62,112.8,111.76,112.23,28937.0,107.6396,107.8116,106.8176,107.2668,28937.0
2020-03-12 13:55:00,112.21,112.55,112.17,112.46,8903.0,107.2477,107.5727,107.2095,107.4867,8903.0
2020-03-12 14:00:00,112.62,112.99,111.74,112.39,26996.0,107.6396,107.9932,106.7985,107.4198,26996.0
2020-03-12 14:05:00,112.33,112.55,111.69,111.81,31283.0,107.3624,107.5727,106.7507,106.8654,31283.0
2020-03-12 14:10:00,111.97,111.98,111.43,111.79,8406.0,107.0183,107.0279,106.5022,106.8463,8406.0
2020-03-12 14:15:00,111.72,111.75,110.79,110.86,9424.0,106.7794,106.8081,105.8905,105.9574,9424.0
2020-03-12 14:20:00,111.03,111.36,110.63,110.65,6583.0,106.1199,106.4353,105.7376,105.7567,6583.0
2020-03-12 14:25:00,110.66,110.82,110.2,110.2,16693.0,105.7663,105.9192,105.3266,105.3266,16693.0
2020-03-12 14:30:00,110.19,110.51,109.79,109.98,12473.0,105.3171,105.6229,104.9347,105.1163,12473.0
2020-03-12 14:35:00,110.06,110.06,109.61,109.77,9586.0,105.1928,105.1928,104.7627,104.9156,9586.0
2020-03-12 14:40:00,109.77,110.17,109.76,110.16,8610.0,104.9156,105.2979,104.9061,105.2884,8610.0
2020-03-12 14:45:00,110.22,111.15,110.15,110.97,16373.0,105.3457,106.2346,105.2788,106.0626,16373.0
2020-03-12 14:50:00,111.07,111.19,110.25,110.35,9425.0,106.1581,106.2728,105.3744,105.47,9425.0
2020-03-12 14:55:00,110.15,110.44,109.61,109.65,12926.0,105.2788,105.556,104.7627,104.8009,12926.0
2020-03-12 15:00:00,109.72,109.83,109.04,109.04,19204.0,104.8678,104.973,104.2179,104.2179,19204.0
2020-03-12 15:05:00,109.01,109.46,108.35,109.2,38892.0,104.1892,104.6193,103.5584,104.3708,38892.0
2020-03-12 15:10:00,109.29,110.03,108.93,108.96,42653.0,104.4569,105.1641,104.1128,104.1415,42653.0
2020-03-12 15:15:00,109.07,109.78,108.78,109.23,18372.0,104.2466,104.9252,103.9694,104.3995,18372.0
2020-03-12 15:20:00,109.23,109.6,108.64,108.87,17903.0,104.3995,104.7531,103.8356,104.0554,17903.0
2020-03-12 15:25:00,108.87,109.49,108.77,109.38,12308.0,104.0554,104.648,103.9599,104.5429,12308.0
2020-03-12 15:30:00,109.45,109.47,108.36,108.48,49951.0,104.6098,104.6289,103.568,103.6827,49951.0
2020-03-12 15:35:00,108.48,108.96,108.33,108.86,23316.0,103.6827,104.1415,103.5393,104.0459,23316.0
2020-03-12 15:40:00,108.8,109.34,108.42,108.59,39058.0,103.9885,104.5046,103.6253,103.7878,39058.0
2020-03-12 15:45:00,108.48,109.16,108.18,108.98,28338.0,103.6827,104.3326,103.3959,104.1606,28338.0
2020-03-12 15:50:00,108.81,109.87,108.72,108.93,64282.0,103.9981,105.0112,103.9121,104.1128,64282.0
2020-03-12 15:55:00,108.9,109.34,106.78,107.12,84714.0,104.0841,104.5046,102.0579,102.3828,84714.0
2020-03-13 09:30:00,112.92,112.92,110.45,110.68,13057.0,107.9263,107.9263,105.5656,105.7854,13057.0
2020-03-13 09:35:00,110.23,111.22,110.23,110.6,4155.0,105.3553,106.3015,105.3553,105.7089,4155.0
2020-03-13 09:40:00,110.3,110.3,109.63,110.14,4693.0,105.4222,105.4222,104.7818,105.2693,4693.0
2020-03-13 09:45:00,110.33,111.04,110.04,110.84,7432.0,105.4509,106.1295,105.1737,105.9383,7432.0
2020-03-13 09:50:00,110.7,110.71,108.96,109.27,3574.0,105.8045,105.8141,104.1415,104.4377,3574.0
2020-03-13 09:55:00,109.33,109.75,108.48,109.19,5651.0,104.4951,104.8965,103.6827,104.3613,5651.0
2020-03-13 10:00:00,108.91,109.65,108.91,109.25,8002.0,104.0937,104.8009,104.0937,104.4186,8002.0
2020-03-13 10:05:00,109.07,109.12,108.45,108.46,4658.0,104.2466,104.2944,103.654,103.6636,4658.0
2020-03-13 10:10:00,108.35,108.95,107.82,108.25,11088.0,103.5584,104.1319,103.0519,103.4628,11088.0
2020-03-13 10:15:00,108.21,108.95,108.11,108.45,12557.0,103.4246,104.1319,103.329,103.654,12557.0
2020-03-13 10:20:00,108.56,109.17,108.22,108.27,23917.0,103.7591,104.3422,103.4342,103.482,23917.0
2020-03-13 10:25:00,108.29,108.35,106.48,106.55,24967.0,103.5011,103.5584,101.7711,101.838,24967.0
2020-03-13 10:30:00,107.01,107.02,105.85,106.75,25334.0,102.2777,102.2872,101.169,102.0292,25334.0
2020-03-13 10:35:00,106.63,106.81,106.28,106.62,26172.0,101.9145,102.0865,101.58,101.9049,26172.0
2020-03-13 10:40:00,106.45,106.66,106.09,106.41,19312.0,101.7425,101.9432,101.3984,101.7042,19312.0
2020-03-13 10:45:00,106.15,106.57,106.01,106.23,12100.0,101.4557,101.8571,101.3219,101.5322,12100.0
2020-03-13 10:50:00,106.25,106.79,106.07,106.7,7252.0,101.5513,102.0674,101.3793,101.9814,7252.0
2020-03-13 10:55:00,106.61,106.79,106.1,106.23,12712.0,101.8954,102.0674,101.4079,101.5322,12712.0
2020-03-13 11:00:00,106.12,106.83,106.06,106.83,3609.0,101.427,102.1056,101.3697,102.1056,3609.0
2020-03-13 11:05:00,106.75,106.88,106.47,106.88,5851.0,102.0292,102.1534,101.7616,102.1534,5851.0
2020-03-13 11:10:00,106.66,106.67,106.09,106.43,8921.0,101.9432,101.9527,101.3984,101.7233,8921.0
2020-03-13 11:15:00,106.81,106.81,105.86,106.07,4040.0,102.0865,102.0865,101.1785,101.3793,4040.0
2020-03-13 11:20:00,106.39,106.39,105.57,105.65,31222.0,101.6851,101.6851,100.9014,100.9778,31222.0
2020-03-13 11:25:00,105.65,105.65,104.66,104.67,7474.0,100.9778,100.9778,100.0316,100.0412,7474.0
2020-03-13 11:30:00,104.66,104.88,103.57,103.89,8606.0,100.0316,100.2419,98.9898,99.2957,8606.0
2020-03-13 11:35:00,103.89,104.1,103.23,103.36,12061.0,99.2957,99.4964,98.6648,98.7891,12061.0
2020-03-13 11:40:00,103.44,103.5,102.32,102.32,13327.0,98.8656,98.9229,97.7951,97.7951,13327.0
2020-03-13 11:45:00,102.48,102.67,102.29,102.67,7671.0,97.948,98.1296,97.7664,98.1296,7671.0
2020-03-13 11:50:00,102.62,102.98,102.33,102.97,27027.0,98.0818,98.4259,97.8047,98.4163,27027.0
2020-03-13 11:55:00,102.77,103.96,102.77,103.93,22240.0,98.2252,99.3626,98.2252,99.3339,22240.0
2020-03-13 12:00:00,104.13,105.57,104.13,105.34,33816.0,99.525,100.9014,99.525,100.6815,33816.0
2020-03-13 12:05:00,105.34,106.18,105.23,105.73,12864.0,100.6815,101.4844,100.5764,101.0543,12864.0
2020-03-13 12:10:00,105.7,105.91,105.34,105.57,14595.0,101.0256,101.2263,100.6815,100.9014,14595.0
2020-03-13 12:15:00,105.58,105.67,105.03,105.06,29737.0,100.9109,100.9969,100.3852,100.4139,29737.0
2020-03-13 12:20:00,104.82,105.14,104.56,104.8,3605.0,100.1845,100.4904,99.936,100.1654,3605.0
2020-03-13 12:25:00,104.68,105.03,104.58,104.9,48352.0,100.0507,100.3852,99.9551,100.261,48352.0
2020-03-13 12:30:00,104.9,106.06,104.9,105.7,8485.0,100.261,101.3697,100.261,101.0256,8485.0
2020-03-13 12:35:00,105.72,106.15,105.36,106.02,15836.0,101.0447,101.4557,100.7007,101.3315,15836.0
2020-03-13 12:40:00,106.03,106.98,106.03,106.98,5413.0,101.341,102.249,101.341,102.249,5413.0
2020-03-13 12:45:00,107.01,107.1,106.6,106.6,3991.0,102.2777,102.3637,101.8858,101.8858,3991.0
2020-03-13 12:50:00,106.79,107.24,106.56,106.56,7871.0,102.0674,102.4975,101.8476,101.8476,7871.0
2020-03-13 12:55:00,106.59,106.82,105.52,105.8,18171.0,101.8763,102.0961,100.8536,101.1212,18171.0
2020-03-13 13:00:00,105.73,106.15,105.23,105.23,8389.0,101.0543,101.4557,100.5764,100.5764,8389.0
2020-03-13 13:05:00,105.15,105.15,104.33,104.37,8802.0,100.4999,100.4999,99.7162,99.7544,8802.0
2020-03-13 13:10:00,104.17,104.79,104.08,104.58,6394.0,99.5633,100.1559,99.4773,99.9551,6394.0
2020-03-13 13:15:00,104.71,105.35,104.59,105.33,10940.0,100.0794,100.6911,99.9647,100.672,10940.0
2020-03-13 13:20:00,105.24,105.97,105.23,105.93,11448.0,100.586,101.2837,100.5764,101.2454,11448.0
2020-03-13 13:25:00,105.93,106.37,105.88,106.04,10672.0,101.2454,101.666,101.1977,101.3506,10672.0
2020-03-13 13:30:00,106.07,106.59,105.94,106.06,17599.0,101.3793,101.8763,101.255,101.3697,17599.0
2020-03-13 13:35:00,106.12,106.15,105.35,105.97,27182.0,101.427,101.4557,100.6911,101.2837,27182.0
2020-03-13 13:40:00,105.9,106.37,105.79,105.8,8759.0,101.2168,101.666,101.1116,101.1212,8759.0
2020-03-13 13:45:00,106.03,106.41,105.72,106.34,32680.0,101.341,101.7042,101.0447,101.6373,32680.0
2020-03-13 13:50:00,106.42,106.7,106.32,106.47,8249.0,101.7138,101.9814,101.6182,101.7616,8249.0
2020-03-13 13:55:00,106.41,106.5,105.96,105.97,9170.0,101.7042,101.7902,101.2741,101.2837,9170.0
2020-03-13 14:00:00,105.77,105.94,104.77,104.95,11684.0,101.0925,101.255,100.1367,100.3088,11684.0
2020-03-13 14:05:00,105.04,105.23,104.13,104.79,11119.0,100.3948,100.5764,99.525,100.1559,11119.0
2020-03-13 14:10:00,104.65,105.32,104.6,105.08,11502.0,100.0221,100.6624,99.9743,100.433,11502.0
2020-03-13 14:15:00,105.07,105.59,104.97,105.04,20951.0,100.4235,100.9205,100.3279,100.3948,20951.0
2020-03-13 14:20:00,105.03,105.34,104.93,105.23,17438.0,100.3852,100.6815,100.2897,100.5764,17438.0
2020-03-13 14:25:00,105.13,105.33,104.62,104.62,8129.0,100.4808,100.672,99.9934,99.9934,8129.0
2020-03-13 14:30:00,104.9,104.94,104.43,104.66,10841.0,100.261,100.2992,99.8118,100.0316,10841.0
2020-03-13 14:35:00,104.74,105.12,104.14,104.18,12543.0,100.1081,100.4713,99.5346,99.5728,12543.0
2020-03-13 14:40:00,104.3,105.25,104.1,105.18,7722.0,99.6875,100.5955,99.4964,100.5286,7722.0
2020-03-13 14:45:00,105.17,105.49,104.79,105.13,10444.0,100.5191,100.8249,100.1559,100.4808,10444.0
2020-03-13 14:50:00,104.95,105.43,104.88,105.23,11825.0,100.3088,100.7676,100.2419,100.5764,11825.0
2020-03-13 14:55:00,105.44,105.71,105.22,105.61,9433.0,100.7771,101.0352,100.5668,100.9396,9433.0
2020-03-13 15:00:00,105.6,106.3,105.47,106.3,20545.0,100.93,101.5991,100.8058,101.5991,20545.0
2020-03-13 15:05:00,106.3,106.97,105.73,105.79,7888.0,101.5991,102.2395,101.0543,101.1116,7888.0
2020-03-13 15:10:00,105.7,106.22,105.16,105.88,20717.0,101.0256,101.5226,100.5095,101.1977,20717.0
2020-03-13 15:15:00,106.11,106.48,105.75,105.89,20192.0,101.4175,101.7711,101.0734,101.2072,20192.0
2020-03-13 15:20:00,105.87,107.25,105.64,106.82,15086.0,101.1881,102.5071,100.9683,102.0961,15086.0
2020-03-13 15:25:00,106.89,107.12,106.42,107.12,13150.0,102.163,102.3828,101.7138,102.3828,13150.0
2020-03-13 15:30:00,107.13,108.01,105.74,106.99,21859.0,102.3924,103.2335,101.0638,102.2586,21859.0
2020-03-13 15:35:00,106.73,106.86,105.46,106.62,29639.0,102.0101,102.1343,100.7962,101.9049,29639.0
2020-03-13 15:40:00,106.25,107.92,106.25,106.81,29482.0,101.5513,103.1474,101.5513,102.0865,29482.0
2020-03-13 15:45:00,106.84,108.06,106.84,108.01,49679.0,102.1152,103.2813,102.1152,103.2335,49679.0
2020-03-13 15:50:00,107.89,109.2,107.89,109.04,41285.0,103.1188,104.3708,103.1188,104.2179,41285.0
2020-03-13 15:55:00,109.2,110.39,108.26,110.28,221063.0,104.3708,105.5082,103.4724,105.4031,221063.0
2020-03-16 09:30:00,100.49,100.73,100.49,100.73,890.0,96.046,96.2754,96.046,96.2754,890.0
2020-03-16 09:35:00,100.73,100.73,100.73,100.73,0.0,96.2754,96.2754,96.2754,96.2754,0.0
2020-03-16 09:40:00,100.73,100.73,100.73,100.73,0.0,96.2754,96.2754,96.2754,96.2754,0.0
2020-03-16 09:45:00,100.69,101.36,98.66,98.66,22645.0,96.2372,96.8775,94.2969,94.2969,22645.0
2020-03-16 09:50:00,99.08,102.01,99.08,101.2,14370.0,94.6984,97.4988,94.6984,96.7246,14370.0
2020-03-16 09:55:00,101.3,101.86,100.39,100.46,21136.0,96.8202,97.3554,95.9504,96.0173,21136.0
2020-03-16 10:00:00,100.38,101.32,99.69,100.48,10422.0,95.9409,96.8393,95.2814,96.0365,10422.0
2020-03-16 10:05:00,100.43,100.87,100.22,100.85,7570.0,95.9887,96.4092,95.788,96.3901,7570.0
2020-03-16 10:10:00,100.9,100.92,100.3,100.43,7024.0,96.4379,96.457,95.8644,95.9887,7024.0
2020-03-16 10:15:00,100.59,100.91,99.94,100.44,10724.0,96.1416,96.4474,95.5203,95.9982,10724.0
2020-03-16 10:20:00,100.49,100.75,99.98,100.06,8420.0,96.046,96.2945,95.5586,95.635,8420.0
2020-03-16 10:25:00,100.0,100.0,99.21,99.22,4898.0,95.5777,95.5777,94.8226,94.8322,4898.0
2020-03-16 10:30:00,99.27,99.73,99.22,99.7,6380.0,94.88,95.3196,94.8322,95.291,6380.0
2020-03-16 10:35:00,99.69,100.01,98.81,99.86,11960.0,95.2814,95.5872,94.4403,95.4439,11960.0
2020-03-16 10:40:00,99.89,100.74,99.51,100.48,12615.0,95.4726,96.285,95.1094,96.0365,12615.0
2020-03-16 10:45:00,100.45,100.86,100.05,100.35,11179.0,96.0078,96.3997,95.6255,95.9122,11179.0
2020-03-16 10:50:00,100.35,100.49,99.35,100.18,7747.0,95.9122,96.046,94.9564,95.7497,7747.0
2020-03-16 10:55:00,100.23,100.23,99.07,99.07,11755.0,95.7975,95.7975,94.6888,94.6888,11755.0
2020-03-16 11:00:00,99.03,99.05,97.96,98.32,19996.0,94.6506,94.6697,93.6279,93.972,19996.0
2020-03-16 11:05:00,98.32,98.49,97.6,98.45,13604.0,93.972,94.1345,93.2838,94.0962,13604.0
2020-03-16 11:10:00,98.74,99.75,98.58,99.59,10180.0,94.3734,95.3387,94.2205,95.1858,10180.0
2020-03-16 11:15:00,99.56,100.16,99.48,100.07,11167.0,95.1571,95.7306,95.0807,95.6446,11167.0
2020-03-16 11:20:00,100.08,100.3,99.62,100.22,47538.0,95.6542,95.8644,95.2145,95.788,47538.0
2020-03-16 11:25:00,100.19,100.19,98.57,98.72,12923.0,95.7593,95.7593,94.2109,94.3543,12923.0
2020-03-16 11:30:00,98.52,98.67,97.22,97.23,7159.0,94.1631,94.3065,92.9206,92.9302,7159.0
2020-03-16 11:35:00,97.22,97.91,97.07,97.91,7509.0,92.9206,93.5801,92.7773,93.5801,7509.0
2020-03-16 11:40:00,97.8,97.8,96.93,97.07,5580.0,93.475,93.475,92.6435,92.7773,5580.0
2020-03-16 11:45:00,97.03,97.12,96.39,96.66,5944.0,92.739,92.8251,92.1273,92.3854,5944.0
2020-03-16 11:50:00,96.81,97.52,96.57,97.52,7082.0,92.5288,93.2074,92.2994,93.2074,7082.0
2020-03-16 11:55:00,97.37,97.54,96.98,97.34,6833.0,93.064,93.2265,92.6912,93.0353,6833.0
2020-03-16 12:00:00,97.56,98.13,97.05,98.13,21587.0,93.2456,93.7904,92.7581,93.7904,21587.0
2020-03-16 12:05:00,98.22,98.22,97.41,97.41,11849.0,93.8764,93.8764,93.1022,93.1022,11849.0
2020-03-16 12:10:00,97.4,97.67,96.94,97.5,17961.0,93.0927,93.3507,92.653,93.1882,17961.0
2020-03-16 12:15:00,97.47,97.55,97.29,97.29,11147.0,93.1596,93.236,92.9875,92.9875,11147.0
2020-03-16 12:20:00,97.34,97.48,97.08,97.08,10121.0,93.0353,93.1691,92.7868,92.7868,10121.0
2020-03-16 12:25:00,97.08,98.28,97.08,98.28,6575.0,92.7868,93.9338,92.7868,93.9338,6575.0
2020-03-16 12:30:00,98.03,98.03,97.38,97.81,9137.0,93.6948,93.6948,93.0736,93.4845,9137.0
2020-03-16 12:35:00,97.76,98.43,97.76,98.03,12454.0,93.4367,94.0771,93.4367,93.6948,12454.0
2020-03-16 12:40:00,98.2,98.4,97.69,97.79,7155.0,93.8573,94.0484,93.3698,93.4654,7155.0
2020-03-16 12:45:00,97.69,97.69,96.83,96.83,15222.0,93.3698,93.3698,92.5479,92.5479,15222.0
2020-03-16 12:50:00,96.88,96.98,96.34,96.46,12889.0,92.5957,92.6912,92.0795,92.1942,12889.0
2020-03-16 12:55:00,96.32,97.08,96.08,96.92,5829.0,92.0604,92.7868,91.831,92.6339,5829.0
2020-03-16 13:00:00,96.98,97.58,96.93,97.37,17649.0,92.6912,93.2647,92.6435,93.064,17649.0
2020-03-16 13:05:00,97.26,97.47,97.1,97.21,10654.0,92.9589,93.1596,92.8059,92.9111,10654.0
2020-03-16 13:10:00,97.34,98.62,97.04,98.37,8817.0,93.0353,94.2587,92.7486,94.0198,8817.0
2020-03-16 13:15:00,98.29,98.36,98.0,98.06,9784.0,93.9433,94.0102,93.6661,93.7235,9784.0
2020-03-16 13:20:00,98.04,98.44,97.72,98.44,10507.0,93.7044,94.0867,93.3985,94.0867,10507.0
2020-03-16 13:25:00,98.45,98.45,98.04,98.22,6156.0,94.0962,94.0962,93.7044,93.8764,6156.0
2020-03-16 13:30:00,98.28,98.72,98.1,98.41,14495.0,93.9338,94.3543,93.7617,94.058,14495.0
2020-03-16 13:35:00,98.64,98.77,98.16,98.54,6000.0,94.2778,94.4021,93.8191,94.1823,6000.0
2020-03-16 13:40:00,98.47,98.54,97.82,98.12,11179.0,94.1154,94.1823,93.4941,93.7808,11179.0
2020-03-16 13:45:00,98.24,98.63,98.18,98.62,10714.0,93.8955,94.2683,93.8382,94.2587,10714.0
2020-03-16 13:50:00,98.68,98.77,98.42,98.66,9843.0,94.3161,94.4021,94.0676,94.2969,9843.0
2020-03-16 13:55:00,98.62,99.34,98.61,99.34,6280.0,94.2587,94.9469,94.2492,94.9469,6280.0
2020-03-16 14:00:00,99.48,99.48,98.66,98.78,10701.0,95.0807,95.0807,94.2969,94.4116,10701.0
2020-03-16 14:05:00,98.92,99.11,98.67,98.85,10099.0,94.5455,94.727,94.3065,94.4785,10099.0
2020-03-16 14:10:00,98.78,98.84,98.28,98.28,7996.0,94.4116,94.469,93.9338,93.9338,7996.0
2020-03-16 14:15:00,98.2,98.34,97.63,97.77,21400.0,93.8573,93.9911,93.3125,93.4463,21400.0
2020-03-16 14:20:00,97.92,97.92,97.1,97.11,13880.0,93.5897,93.5897,92.8059,92.8155,13880.0
2020-03-16 14:25:00,97.16,97.53,97.16,97.47,14391.0,92.8633,93.2169,92.8633,93.1596,14391.0
2020-03-16 14:30:00,97.54,98.59,97.3,98.59,10536.0,93.2265,94.23,92.9971,94.23,10536.0
2020-03-16 14:35:00,98.73,98.96,97.62,97.97,8507.0,94.3639,94.5837,93.3029,93.6375,8507.0
2020-03-16 14:40:00,97.85,98.06,97.21,97.21,6487.0,93.5228,93.7235,92.9111,92.9111,6487.0
2020-03-16 14:45:00,97.34,97.63,96.92,97.02,9510.0,93.0353,93.3125,92.6339,92.7295,9510.0
2020-03-16 14:50:00,97.02,97.26,96.31,96.64,8405.0,92.7295,92.9589,92.0509,92.3663,8405.0
2020-03-16 14:55:00,96.66,97.48,96.21,96.83,11102.0,92.3854,93.1691,91.9553,92.5479,11102.0
2020-03-16 15:00:00,96.97,97.37,96.31,96.31,9672.0,92.6817,93.064,92.0509,92.0509,9672.0
2020-03-16 15:05:00,96.35,96.72,96.18,96.32,12425.0,92.0891,92.4427,91.9266,92.0604,12425.0
2020-03-16 15:10:00,96.43,96.73,96.05,96.1,17626.0,92.1656,92.4523,91.8024,91.8502,17626.0
2020-03-16 15:15:00,96.14,96.44,95.9,96.01,15728.0,91.8884,92.1751,91.659,91.7641,15728.0
2020-03-16 15:20:00,96.09,96.64,95.63,96.52,33437.0,91.8406,92.3663,91.4009,92.2516,33437.0
2020-03-16 15:25:00,96.52,97.05,96.24,96.37,14067.0,92.2516,92.7581,91.984,92.1082,14067.0
2020-03-16 15:30:00,96.4,96.4,95.03,95.38,26483.0,92.1369,92.1369,90.8275,91.162,26483.0
2020-03-16 15:35:00,95.27,95.53,95.05,95.42,18609.0,91.0569,91.3054,90.8466,91.2002,18609.0
2020-03-16 15:40:00,95.51,97.26,95.31,96.95,23423.0,91.2863,92.9589,91.0951,92.6626,23423.0
2020-03-16 15:45:00,96.75,97.0,96.25,96.26,25064.0,92.4714,92.7104,91.9935,92.0031,25064.0
2020-03-16 15:50:00,96.14,96.23,95.57,95.71,55684.0,91.8884,91.9744,91.3436,91.4774,55684.0
2020-03-16 15:55:00,95.77,95.77,95.0,95.0,80309.0,91.5348,91.5348,90.7988,90.7988,80309.0
2020-03-17 09:30:00,97.46,98.23,97.26,97.28,13050.0,93.15,93.886,92.9589,92.978,13050.0
2020-03-17 09:35:00,97.62,97.7,95.04,95.43,15412.0,93.3029,93.3794,90.837,91.2098,15412.0
2020-03-17 09:40:00,95.32,95.45,94.01,94.52,14852.0,91.1047,91.2289,89.8526,90.34,14852.0
2020-03-17 09:45:00,94.3,95.48,94.3,95.0,7587.0,90.1298,91.2576,90.1298,90.7988,7587.0
2020-03-17 09:50:00,94.87,94.89,93.29,93.48,12725.0,90.6746,90.6937,89.1644,89.346,12725.0
2020-03-17 09:55:00,93.5,94.63,93.37,94.61,30410.0,89.3651,90.4452,89.2409,90.4261,30410.0
2020-03-17 10:00:00,94.23,95.52,93.91,95.5,19166.0,90.0629,91.2958,89.757,91.2767,19166.0
2020-03-17 10:05:00,95.5,96.33,95.5,95.96,18313.0,91.2767,92.07,91.2767,91.7164,18313.0
2020-03-17 10:10:00,95.94,96.8,95.67,96.23,16930.0,91.6972,92.5192,91.4392,91.9744,16930.0
2020-03-17 10:15:00,96.23,97.03,95.87,95.87,102658.0,91.9744,92.739,91.6303,91.6303,102658.0
2020-03-17 10:20:00,96.25,96.26,95.22,95.9,21407.0,91.9935,92.0031,91.0091,91.659,21407.0
2020-03-17 10:25:00,95.54,96.19,95.52,95.8,12497.0,91.3149,91.9362,91.2958,91.5634,12497.0
2020-03-17 10:30:00,95.67,95.94,94.28,94.81,10919.0,91.4392,91.6972,90.1106,90.6172,10919.0
2020-03-17 10:35:00,94.65,94.87,94.22,94.42,5693.0,90.4643,90.6746,90.0533,90.2445,5693.0
2020-03-17 10:40:00,94.39,95.26,94.24,95.13,7525.0,90.2158,91.0473,90.0724,90.9231,7525.0
2020-03-17 10:45:00,95.27,95.97,95.27,95.6,7978.0,91.0569,91.7259,91.0569,91.3723,7978.0
2020-03-17 10:50:00,95.58,95.92,94.93,95.15,17239.0,91.3532,91.6781,90.7319,90.9422,17239.0
2020-03-17 10:55:00,95.17,95.78,94.61,94.76,11355.0,90.9613,91.5443,90.4261,90.5694,11355.0
2020-03-17 11:00:00,94.78,95.04,94.37,94.38,10522.0,90.5885,90.837,90.1967,90.2062,10522.0
2020-03-17 11:05:00,94.57,95.04,94.51,94.89,13396.0,90.3878,90.837,90.3305,90.6937,13396.0
2020-03-17 11:10:00,95.0,96.1,94.75,96.01,7595.0,90.7988,91.8502,90.5599,91.7641,7595.0
2020-03-17 11:15:00,96.2,96.94,95.54,96.94,7621.0,91.9457,92.653,91.3149,92.653,7621.0
2020-03-17 11:20:00,96.96,97.63,96.3,96.46,20724.0,92.6721,93.3125,92.0413,92.1942,20724.0
2020-03-17 11:25:00,96.66,97.33,96.61,97.05,10885.0,92.3854,93.0258,92.3376,92.7581,10885.0
2020-03-17 11:30:00,96.76,97.57,96.51,96.98,17437.0,92.481,93.2552,92.242,92.6912,17437.0
2020-03-17 11:35:00,96.65,96.93,95.99,96.1,12684.0,92.3758,92.6435,91.745,91.8502,12684.0
2020-03-17 11:40:00,96.05,96.76,95.76,95.76,6960.0,91.8024,92.481,91.5252,91.5252,6960.0
2020-03-17 11:45:00,95.91,96.07,94.54,95.11,10695.0,91.6686,91.8215,90.3591,90.9039,10695.0
2020-03-17 11:50:00,95.36,96.78,95.36,96.24,7815.0,91.1429,92.5001,91.1429,91.984,7815.0
2020-03-17 11:55:00,96.33,96.48,95.08,95.34,18154.0,92.07,92.2134,90.8753,91.1238,18154.0
2020-03-17 12:00:00,95.78,96.16,95.57,96.16,6705.0,91.5443,91.9075,91.3436,91.9075,6705.0
2020-03-17 12:05:00,96.23,98.47,96.14,98.08,7075.0,91.9744,94.1154,91.8884,93.7426,7075.0
2020-03-17 12:10:00,98.08,98.41,97.74,98.17,17086.0,93.7426,94.058,93.4176,93.8286,17086.0
2020-03-17 12:15:00,98.06,98.08,97.04,97.12,11098.0,93.7235,93.7426,92.7486,92.8251,11098.0
2020-03-17 12:20:00,97.38,97.38,95.86,95.87,12137.0,93.0736,93.0736,91.6208,91.6303,12137.0
2020-03-17 12:25:00,95.88,96.03,95.37,95.37,10615.0,91.6399,91.7833,91.1524,91.1524,10615.0
2020-03-17 12:30:00,95.4,95.81,95.22,95.81,9272.0,91.1811,91.573,91.0091,91.573,9272.0
2020-03-17 12:35:00,95.85,96.07,95.67,95.85,11088.0,91.6112,91.8215,91.4392,91.6112,11088.0
2020-03-17 12:40:00,95.71,95.94,94.8,94.8,10896.0,91.4774,91.6972,90.6077,90.6077,10896.0
2020-03-17 12:45:00,94.82,95.0,93.92,94.03,10469.0,90.6268,90.7988,89.7666,89.8717,10469.0
2020-03-17 12:50:00,93.87,93.87,93.01,93.37,10571.0,89.7188,89.7188,88.8968,89.2409,10571.0
2020-03-17 12:55:00,93.59,94.0,93.25,93.86,10213.0,89.4512,89.843,89.1262,89.7092,10213.0
2020-03-17 13:00:00,93.89,94.05,93.54,93.8,17522.0,89.7379,89.8908,89.4034,89.6519,17522.0
2020-03-17 13:05:00,93.69,93.91,93.12,93.31,14588.0,89.5467,89.757,89.0019,89.1835,14588.0
2020-03-17 13:10:00,93.31,93.42,92.7,92.8,9336.0,89.1835,89.2887,88.6005,88.6961,9336.0
2020-03-17 13:15:00,92.63,93.12,92.53,92.91,6794.0,88.5336,89.0019,88.438,88.8012,6794.0
2020-03-17 13:20:00,92.92,93.5,92.77,93.5,4735.0,88.8108,89.3651,88.6674,89.3651,4735.0
2020-03-17 13:25:00,93.5,93.87,93.19,93.87,3815.0,89.3651,89.7188,89.0688,89.7188,3815.0
2020-03-17 13:30:00,93.88,94.48,93.24,94.23,7034.0,89.7283,90.3018,89.1166,90.0629,7034.0
2020-03-17 13:35:00,94.24,94.85,93.99,94.84,6421.0,90.0724,90.6554,89.8335,90.6459,6421.0
2020-03-17 13:40:00,95.22,95.23,94.49,94.56,6548.0,91.0091,91.0186,90.3114,90.3783,6548.0
2020-03-17 13:45:00,94.35,94.89,94.31,94.59,8952.0,90.1776,90.6937,90.1393,90.4069,8952.0
2020-03-17 13:50:00,94.19,94.86,94.19,94.84,10025.0,90.0246,90.665,90.0246,90.6459,10025.0
2020-03-17 13:55:00,94.52,94.75,94.09,94.62,3309.0,90.34,90.5599,89.929,90.4356,3309.0
2020-03-17 14:00:00,94.53,94.74,93.76,94.49,6765.0,90.3496,90.5503,89.6136,90.3114,6765.0
2020-03-17 14:05:00,94.58,95.03,94.52,94.89,7156.0,90.3974,90.8275,90.34,90.6937,7156.0
2020-03-17 14:10:00,95.04,95.09,94.51,94.86,20510.0,90.837,90.8848,90.3305,90.665,20510.0
2020-03-17 14:15:00,94.86,95.09,94.69,94.69,13517.0,90.665,90.8848,90.5025,90.5025,13517.0
2020-03-17 14:20:00,94.44,94.67,93.37,93.9,17950.0,90.2636,90.4834,89.2409,89.7475,17950.0
2020-03-17 14:25:00,94.04,94.58,93.86,94.58,10401.0,89.8813,90.3974,89.7092,90.3974,10401.0
2020-03-17 14:30:00,94.58,95.17,94.42,95.04,10020.0,90.3974,90.9613,90.2445,90.837,10020.0
2020-03-17 14:35:00,95.03,95.26,94.65,94.89,8515.0,90.8275,91.0473,90.4643,90.6937,8515.0
2020-03-17 14:40:00,94.75,95.12,94.49,94.54,35341.0,90.5599,90.9135,90.3114,90.3591,35341.0
2020-03-17 14:45:00,94.41,94.89,94.22,94.38,17081.0,90.2349,90.6937,90.0533,90.2062,17081.0
2020-03-17 14:50:00,94.49,94.73,93.41,93.76,15781.0,90.3114,90.5407,89.2791,89.6136,15781.0
2020-03-17 14:55:00,93.76,94.24,93.47,94.14,9498.0,89.6136,90.0724,89.3365,89.9768,9498.0
2020-03-17 15:00:00,94.0,94.17,92.72,92.97,12765.0,89.843,90.0055,88.6196,88.8586,12765.0
2020-03-17 15:05:00,93.04,93.9,92.87,93.47,9194.0,88.9255,89.7475,88.763,89.3365,9194.0
2020-03-17 15:10:00,93.43,93.55,92.66,93.25,15738.0,89.2982,89.4129,88.5623,89.1262,15738.0
2020-03-17 15:15:00,93.08,93.33,92.71,93.09,16080.0,88.9637,89.2027,88.6101,88.9733,16080.0
2020-03-17 15:20:00,93.1,93.48,92.55,93.44,18125.0,88.9828,89.346,88.4572,89.3078,18125.0
2020-03-17 15:25:00,93.35,93.35,92.61,92.73,25128.0,89.2218,89.2218,88.5145,88.6292,25128.0
2020-03-17 15:30:00,92.73,93.48,92.72,93.0,24190.0,88.6292,89.346,88.6196,88.8873,24190.0
2020-03-17 15:35:00,93.03,93.34,93.0,93.22,26137.0,88.9159,89.2122,88.8873,89.0975,26137.0
2020-03-17 15:40:00,93.21,93.78,93.2,93.58,31102.0,89.088,89.6328,89.0784,89.4416,31102.0
2020-03-17 15:45:00,93.54,93.73,93.0,93.01,47271.0,89.4034,89.585,88.8873,88.8968,47271.0
2020-03-17 15:50:00,93.05,93.54,92.91,93.27,60873.0,88.935,89.4034,88.8012,89.1453,60873.0
2020-03-17 15:55:00,93.3,93.58,92.85,92.98,131720.0,89.174,89.4416,88.7439,88.8681,131720.0
2020-03-18 09:30:00,88.5,89.05,87.82,88.02,22570.0,84.5863,85.1119,83.9363,84.1275,22570.0
2020-03-18 09:35:00,87.51,89.11,87.43,87.85,9571.0,83.64,85.1693,83.5636,83.965,9571.0
2020-03-18 09:40:00,87.85,88.11,86.99,86.99,8914.0,83.965,84.2135,83.143,83.143,8914.0
2020-03-18 09:45:00,87.04,87.82,86.29,87.65,23127.0,83.1908,83.9363,82.474,83.7738,23127.0
2020-03-18 09:50:00,87.59,88.6,87.55,88.11,20522.0,83.7165,84.6818,83.6783,84.2135,20522.0
2020-03-18 09:55:00,88.51,88.62,86.75,86.92,37477.0,84.5958,84.7009,82.9136,83.0761,37477.0
2020-03-18 10:00:00,86.73,86.73,85.06,85.56,22850.0,82.8945,82.8945,81.2984,81.7763,22850.0
2020-03-18 10:05:00,85.35,85.89,84.51,85.59,45969.0,81.5756,82.0917,80.7727,81.8049,45969.0
2020-03-18 10:10:00,85.48,85.97,85.11,85.37,14328.0,81.6998,82.1681,81.3462,81.5947,14328.0
2020-03-18 10:15:00,85.57,85.87,84.64,85.11,20518.0,81.7858,82.0726,80.897,81.3462,20518.0
2020-03-18 10:20:00,84.67,85.23,84.51,85.05,31100.0,80.9256,81.4609,80.7727,81.2888,31100.0
2020-03-18 10:25:00,85.06,85.37,84.74,85.04,14853.0,81.2984,81.5947,80.9925,81.2793,14853.0
2020-03-18 10:30:00,85.29,85.38,84.75,85.32,13388.0,81.5182,81.6042,81.0021,81.5469,13388.0
2020-03-18 10:35:00,85.32,85.4,84.73,84.73,11095.0,81.5469,81.6233,80.983,80.983,11095.0
2020-03-18 10:40:00,84.7,85.12,84.05,84.1,11829.0,80.9543,81.3557,80.333,80.3808,11829.0
2020-03-18 10:45:00,84.12,84.31,83.35,84.31,10467.0,80.4,80.5816,79.664,80.5816,10467.0
2020-03-18 10:50:00,84.24,84.24,83.37,83.38,12449.0,80.5146,80.5146,79.6831,79.6927,12449.0
2020-03-18 10:55:00,83.65,83.65,82.86,83.09,8577.0,79.9507,79.9507,79.1957,79.4155,8577.0
2020-03-18 11:00:00,82.86,83.18,82.16,82.42,17701.0,79.1957,79.5015,78.5266,78.7751,17701.0
2020-03-18 11:05:00,82.54,82.91,82.09,82.45,8955.0,78.8898,79.2435,78.4597,78.8038,8955.0
2020-03-18 11:10:00,82.45,82.45,81.75,81.88,16221.0,78.8038,78.8038,78.1348,78.259,16221.0
2020-03-18 11:15:00,81.75,81.75,80.74,80.91,21503.0,78.1348,78.1348,77.1694,77.3319,21503.0
2020-03-18 11:20:00,80.86,82.58,80.85,82.46,16247.0,77.2841,78.9281,77.2746,78.8134,16247.0
2020-03-18 11:25:00,82.55,82.68,81.45,81.86,10749.0,78.8994,79.0236,77.848,78.2399,10749.0
2020-03-18 11:30:00,81.86,82.07,81.66,81.67,28997.0,78.2399,78.4406,78.0487,78.0583,28997.0
2020-03-18 11:35:00,81.76,81.77,81.29,81.29,11702.0,78.1443,78.1539,77.6951,77.6951,11702.0
2020-03-18 11:40:00,81.3,81.56,80.75,81.44,7599.0,77.7047,77.9532,77.179,77.8385,7599.0
2020-03-18 11:45:00,81.34,82.22,81.24,81.94,24533.0,77.7429,78.584,77.6473,78.3164,24533.0
2020-03-18 11:50:00,82.01,82.04,81.7,81.79,12427.0,78.3833,78.4119,78.087,78.173,12427.0
2020-03-18 11:55:00,81.93,82.29,81.32,81.32,23929.0,78.3068,78.6509,77.7238,77.7238,23929.0
2020-03-18 12:00:00,81.45,81.61,80.0,80.0,19074.0,77.848,78.001,76.4622,76.4622,19074.0
2020-03-18 12:05:00,80.02,80.4,79.74,80.22,18251.0,76.4813,76.8445,76.2137,76.6724,18251.0
2020-03-18 12:10:00,80.32,82.47,80.03,82.02,125493.0,76.768,78.8229,76.4908,78.3928,125493.0
2020-03-18 12:15:00,82.19,82.22,80.64,80.64,15464.0,78.5553,78.584,77.0738,77.0738,15464.0
2020-03-18 12:20:00,80.93,80.93,80.07,80.08,7792.0,77.351,77.351,76.5291,76.5386,7792.0
2020-03-18 12:25:00,80.07,80.07,79.42,79.67,14748.0,76.5291,76.5291,75.9078,76.1467,14748.0
2020-03-18 12:30:00,79.72,79.73,78.8,78.98,13028.0,76.1945,76.2041,75.3152,75.4873,13028.0
2020-03-18 12:35:00,78.93,79.66,78.77,79.66,29338.0,75.4395,76.1372,75.2865,76.1372,29338.0
2020-03-18 12:40:00,79.66,79.72,79.28,79.61,15549.0,76.1372,76.1945,75.774,76.0894,15549.0
2020-03-18 12:45:00,79.69,79.81,78.91,78.92,18287.0,76.1659,76.2806,75.4204,75.4299,18287.0
2020-03-18 12:50:00,78.87,79.03,78.23,78.37,18776.0,75.3821,75.535,74.7704,74.9042,18776.0
2020-03-18 12:55:00,78.37,78.38,77.85,77.85,9057.0,74.9042,74.9138,74.4072,74.4072,9057.0
2020-03-18 13:00:00,77.85,77.85,77.85,77.85,0.0,74.4072,74.4072,74.4072,74.4072,0.0
2020-03-18 13:05:00,77.85,77.85,77.85,77.85,0.0,74.4072,74.4072,74.4072,74.4072,0.0
2020-03-18 13:10:00,77.07,78.02,76.92,77.81,23273.0,73.6617,74.5697,73.5184,74.369,23273.0
2020-03-18 13:15:00,77.81,78.05,76.64,76.64,20260.0,74.369,74.5984,73.2507,73.2507,20260.0
2020-03-18 13:20:00,76.58,77.05,75.53,75.65,21105.0,73.1934,73.6426,72.1898,72.3045,21105.0
2020-03-18 13:25:00,75.55,75.7,74.04,74.09,35303.0,72.2089,72.3523,70.7657,70.8135,35303.0
2020-03-18 13:30:00,74.05,74.75,73.77,74.75,41109.0,70.7753,71.4443,70.5077,71.4443,41109.0
2020-03-18 13:35:00,74.75,76.3,74.75,76.15,29718.0,71.4443,72.9258,71.4443,72.7824,29718.0
2020-03-18 13:40:00,76.09,76.25,75.53,75.92,78979.0,72.7251,72.878,72.1898,72.5626,78979.0
2020-03-18 13:45:00,75.98,76.06,74.74,74.99,22087.0,72.6199,72.6964,71.4348,71.6737,22087.0
2020-03-18 13:50:00,74.83,74.95,72.57,73.65,45762.0,71.5208,71.6355,69.3607,70.393,45762.0
2020-03-18 13:55:00,73.96,73.96,72.54,72.65,34242.0,70.6893,70.6893,69.3321,69.4372,34242.0
2020-03-18 14:00:00,72.81,73.65,72.4,72.4,47195.0,69.5901,70.393,69.1982,69.1982,47195.0
2020-03-18 14:05:00,72.66,72.66,70.71,70.88,21020.0,69.4467,69.4467,67.583,67.7455,21020.0
2020-03-18 14:10:00,70.72,70.87,70.42,70.64,17101.0,67.5925,67.7359,67.3058,67.5161,17101.0
2020-03-18 14:15:00,70.53,70.53,67.86,68.42,37942.0,67.4109,67.4109,64.859,65.3943,37942.0
2020-03-18 14:20:00,68.5,68.57,67.27,67.27,23083.0,65.4707,65.5376,64.2951,64.2951,23083.0
2020-03-18 14:25:00,67.19,67.41,65.87,65.87,37000.0,64.2186,64.4289,62.957,62.957,37000.0
2020-03-18 14:30:00,65.56,67.12,65.56,67.12,49840.0,62.6607,64.1517,62.6607,64.1517,49840.0
2020-03-18 14:35:00,66.81,68.69,66.8,68.65,24176.0,63.8555,65.6523,63.8459,65.6141,24176.0
2020-03-18 14:40:00,68.5,70.34,68.5,70.14,34467.0,65.4707,67.2293,65.4707,67.0382,34467.0
2020-03-18 14:45:00,70.14,74.65,70.12,74.59,85037.0,67.0382,71.3487,67.0191,71.2914,85037.0
2020-03-18 14:50:00,74.58,74.77,74.12,74.73,32043.0,71.2818,71.4634,70.8422,71.4252,32043.0
2020-03-18 14:55:00,74.73,76.0,74.73,76.0,29811.0,71.4252,72.639,71.4252,72.639,29811.0
2020-03-18 15:00:00,76.18,77.19,75.89,77.02,41034.0,72.8111,73.7764,72.5339,73.6139,41034.0
2020-03-18 15:05:00,77.02,77.35,76.71,76.86,24580.0,73.6139,73.9293,73.3176,73.461,24580.0
2020-03-18 15:10:00,76.87,77.39,76.79,77.28,44341.0,73.4706,73.9676,73.3941,73.8624,44341.0
2020-03-18 15:15:00,77.22,77.5,77.18,77.4,27062.0,73.8051,74.0727,73.7669,73.9771,27062.0
2020-03-18 15:20:00,77.47,77.6,76.93,77.6,34504.0,74.044,74.1683,73.5279,74.1683,34504.0
2020-03-18 15:25:00,77.6,78.43,77.48,78.29,47730.0,74.1683,74.9616,74.0536,74.8278,47730.0
2020-03-18 15:30:00,78.23,78.36,76.41,76.42,34594.0,74.7704,74.8947,73.0309,73.0405,34594.0
2020-03-18 15:35:00,76.35,76.48,74.32,74.76,36330.0,72.9736,73.0978,71.0333,71.4539,36330.0
2020-03-18 15:40:00,74.76,75.22,74.07,75.08,48206.0,71.4539,71.8935,70.7944,71.7597,48206.0
2020-03-18 15:45:00,75.14,75.27,74.75,74.76,29056.0,71.8171,71.9413,71.4443,71.4539,29056.0
2020-03-18 15:50:00,74.77,76.52,74.76,76.5,103064.0,71.4634,73.136,71.4539,73.1169,103064.0
2020-03-18 15:55:00,76.37,77.5,74.0,76.62,192832.0,72.9927,74.0727,70.7275,73.2316,192832.0
2020-03-19 09:30:00,77.02,77.47,75.17,76.2,22958.0,73.6139,74.044,71.8457,72.8302,22958.0
2020-03-19 09:35:00,77.36,77.36,75.01,75.81,15145.0,73.9389,73.9389,71.6928,72.4574,15145.0
2020-03-19 09:40:00,75.81,76.56,73.09,73.88,15826.0,72.4574,73.1743,69.8577,70.6128,15826.0
2020-03-19 09:45:00,73.19,73.89,73.19,73.21,13774.0,69.9533,70.6224,69.9533,69.9724,13774.0
2020-03-19 09:50:00,73.37,76.59,73.37,76.59,11172.0,70.1254,73.203,70.1254,73.203,11172.0
2020-03-19 09:55:00,76.18,79.9,76.18,79.9,14603.0,72.8111,76.3666,72.8111,76.3666,14603.0
2020-03-19 10:00:00,79.77,81.49,79.36,81.2,16756.0,76.2423,77.8863,75.8505,77.6091,16756.0
2020-03-19 10:05:00,81.18,81.53,80.2,80.34,26992.0,77.59,77.9245,76.6533,76.7871,26992.0
2020-03-19 10:10:00,80.34,81.03,79.77,80.98,83224.0,76.7871,77.4466,76.2423,77.3988,83224.0
2020-03-19 10:15:00,81.0,82.49,79.94,80.85,49136.0,77.4179,78.842,76.4048,77.2746,49136.0
2020-03-19 10:20:00,80.91,81.0,80.35,80.55,29579.0,77.3319,77.4179,76.7967,76.9878,29579.0
2020-03-19 10:25:00,80.66,81.72,80.45,81.72,43312.0,77.093,78.1061,76.8923,78.1061,43312.0
2020-03-19 10:30:00,81.85,82.34,81.28,81.9,39239.0,78.2303,78.6987,77.6855,78.2781,39239.0
2020-03-19 10:35:00,81.88,82.93,81.26,81.75,62871.0,78.259,79.2626,77.6664,78.1348,62871.0
2020-03-19 10:40:00,81.7,82.5,81.34,82.09,84255.0,78.087,78.8516,77.7429,78.4597,84255.0
2020-03-19 10:45:00,82.22,82.61,81.72,82.59,18268.0,78.584,78.9567,78.1061,78.9376,18268.0
2020-03-19 10:50:00,82.6,82.72,81.34,82.15,41311.0,78.9472,79.0619,77.7429,78.5171,41311.0
2020-03-19 10:55:00,81.78,82.14,80.86,80.86,10148.0,78.1634,78.5075,77.2841,77.2841,10148.0
2020-03-19 11:00:00,80.56,82.06,80.56,80.88,5102.0,76.9974,78.4311,76.9974,77.3032,5102.0
2020-03-19 11:05:00,80.59,81.0,78.74,79.57,15049.0,77.0261,77.4179,75.2579,76.0512,15049.0
2020-03-19 11:10:00,79.55,80.16,78.88,80.16,6772.0,76.0321,76.6151,75.3917,76.6151,6772.0
2020-03-19 11:15:00,80.06,80.11,78.93,79.67,10460.0,76.5195,76.5673,75.4395,76.1467,10460.0
2020-03-19 11:20:00,79.67,80.05,79.33,79.74,9283.0,76.1467,76.5099,75.8218,76.2137,9283.0
2020-03-19 11:25:00,79.98,80.95,79.97,80.68,14612.0,76.443,77.3701,76.4335,77.1121,14612.0
2020-03-19 11:30:00,80.93,83.06,80.57,81.95,14071.0,77.351,79.3868,77.0069,78.3259,14071.0
2020-03-19 11:35:00,82.62,82.99,82.25,82.65,3347.0,78.9663,79.3199,78.6127,78.995,3347.0
2020-03-19 11:40:00,82.64,83.35,82.48,83.34,11840.0,78.9854,79.664,78.8325,79.6544,11840.0
2020-03-19 11:45:00,83.45,83.63,82.3,82.37,41826.0,79.7596,79.9316,78.6604,78.7273,41826.0
2020-03-19 11:50:00,82.37,82.66,81.74,82.66,8548.0,78.7273,79.0045,78.1252,79.0045,8548.0
2020-03-19 11:55:00,82.67,83.51,82.21,82.21,31946.0,79.0141,79.8169,78.5744,78.5744,31946.0
2020-03-19 12:00:00,81.81,82.57,80.7,80.88,7997.0,78.1921,78.9185,77.1312,77.3032,7997.0
2020-03-19 12:05:00,81.09,81.99,80.69,81.61,5373.0,77.5039,78.3641,77.1216,78.001,5373.0
2020-03-19 12:10:00,81.93,81.95,81.04,81.65,10863.0,78.3068,78.3259,77.4562,78.0392,10863.0
2020-03-19 12:15:00,81.46,82.29,81.35,82.11,6385.0,77.8576,78.6509,77.7525,78.4788,6385.0
2020-03-19 12:20:00,82.88,83.59,82.61,83.28,3606.0,79.2148,79.8934,78.9567,79.5971,3606.0
2020-03-19 12:25:00,82.85,83.28,82.59,83.27,7367.0,79.1861,79.5971,78.9376,79.5875,7367.0
2020-03-19 12:30:00,82.9,82.94,82.05,82.94,9402.0,79.2339,79.2721,78.4215,79.2721,9402.0
2020-03-19 12:35:00,82.46,82.57,82.31,82.57,4819.0,78.8134,78.9185,78.67,78.9185,4819.0
2020-03-19 12:40:00,82.7,83.4,82.05,83.4,19116.0,79.0427,79.7118,78.4215,79.7118,19116.0
2020-03-19 12:45:00,83.12,84.01,83.07,83.78,8730.0,79.4442,80.2948,79.3964,80.075,8730.0
2020-03-19 12:50:00,83.71,84.0,83.57,83.64,3690.0,80.0081,80.2853,79.8743,79.9412,3690.0
2020-03-19 12:55:00,83.69,83.93,83.33,83.64,5573.0,79.989,80.2184,79.6449,79.9412,5573.0
2020-03-19 13:00:00,83.51,83.76,83.15,83.35,5038.0,79.8169,80.0559,79.4728,79.664,5038.0
2020-03-19 13:05:00,83.09,84.42,83.09,84.42,9134.0,79.4155,80.6867,79.4155,80.6867,9134.0
2020-03-19 13:10:00,84.22,84.6,84.17,84.36,7893.0,80.4955,80.8587,80.4477,80.6293,7893.0
2020-03-19 13:15:00,84.21,84.99,83.8,84.48,4155.0,80.486,81.2315,80.0941,80.744,4155.0
2020-03-19 13:20:00,84.7,85.44,84.69,85.36,7309.0,80.9543,81.6616,80.9447,81.5851,7309.0
2020-03-19 13:25:00,86.49,86.49,84.69,85.36,5739.0,82.6651,82.6651,80.9447,81.5851,5739.0
2020-03-19 13:30:00,85.02,85.37,84.98,85.23,10303.0,81.2602,81.5947,81.2219,81.4609,10303.0
2020-03-19 13:35:00,85.19,85.38,85.07,85.15,9682.0,81.4226,81.6042,81.3079,81.3844,9682.0
2020-03-19 13:40:00,85.08,85.93,85.08,85.66,6525.0,81.3175,82.1299,81.3175,81.8718,6525.0
2020-03-19 13:45:00,85.83,85.93,85.5,85.85,11387.0,82.0343,82.1299,81.7189,82.0534,11387.0
2020-03-19 13:50:00,85.85,86.58,85.85,86.5,5143.0,82.0534,82.7512,82.0534,82.6747,5143.0
2020-03-19 13:55:00,86.5,86.5,85.71,86.24,10724.0,82.6747,82.6747,81.9196,82.4262,10724.0
2020-03-19 14:00:00,86.25,86.25,85.68,86.06,7563.0,82.4358,82.4358,81.891,82.2542,7563.0
2020-03-19 14:05:00,86.05,86.05,85.42,85.78,31325.0,82.2446,82.2446,81.6425,81.9865,31325.0
2020-03-19 14:10:00,85.66,87.01,85.65,87.01,41771.0,81.8718,83.1621,81.8623,83.1621,41771.0
2020-03-19 14:15:00,87.14,88.64,86.98,87.88,14375.0,83.2864,84.7201,83.1335,83.9937,14375.0
2020-03-19 14:20:00,87.75,88.6,87.58,87.79,21235.0,83.8694,84.6818,83.7069,83.9077,21235.0
2020-03-19 14:25:00,87.89,88.04,87.64,88.01,27153.0,84.0032,84.1466,83.7643,84.1179,27153.0
2020-03-19 14:30:00,87.96,88.99,87.91,88.61,47118.0,84.0701,85.0546,84.0223,84.6914,47118.0
2020-03-19 14:35:00,88.31,88.89,88.0,88.53,13011.0,84.4047,84.959,84.1084,84.6149,13011.0
2020-03-19 14:40:00,88.52,88.61,88.18,88.54,11437.0,84.6054,84.6914,84.2804,84.6245,11437.0
2020-03-19 14:45:00,88.41,89.24,87.96,89.12,19710.0,84.5002,85.2935,84.0701,85.1788,19710.0
2020-03-19 14:50:00,89.07,91.5,89.07,89.51,27425.0,85.131,87.4536,85.131,85.5516,27425.0
2020-03-19 14:55:00,89.97,90.53,89.25,89.37,13366.0,85.9912,86.5265,85.3031,85.4178,13366.0
2020-03-19 15:00:00,89.36,89.85,88.24,89.39,54234.0,85.4082,85.8766,84.3378,85.4369,54234.0
2020-03-19 15:05:00,89.65,89.85,87.53,88.03,73663.0,85.6854,85.8766,83.6592,84.137,73663.0
2020-03-19 15:10:00,87.85,88.13,87.26,88.06,19711.0,83.965,84.2326,83.4011,84.1657,19711.0
2020-03-19 15:15:00,88.05,89.16,87.81,89.15,35508.0,84.1562,85.2171,83.9268,85.2075,35508.0
2020-03-19 15:20:00,89.15,89.66,88.49,89.66,36520.0,85.2075,85.695,84.5767,85.695,36520.0
2020-03-19 15:25:00,89.9,90.28,88.69,88.7,36191.0,85.9243,86.2875,84.7679,84.7774,36191.0
2020-03-19 15:30:00,88.7,89.66,88.56,89.59,32108.0,84.7774,85.695,84.6436,85.6281,32108.0
2020-03-19 15:35:00,89.57,90.48,89.46,89.65,50896.0,85.6089,86.4787,85.5038,85.6854,50896.0
2020-03-19 15:40:00,89.59,90.86,89.21,90.73,143528.0,85.6281,86.8419,85.2649,86.7176,143528.0
2020-03-19 15:45:00,90.73,91.59,90.53,90.71,63753.0,86.7176,87.5396,86.5265,86.6985,63753.0
2020-03-19 15:50:00,91.08,91.11,89.09,90.34,177342.0,87.0522,87.0808,85.1502,86.3449,177342.0
2020-03-19 15:55:00,90.42,90.51,89.85,90.22,160024.0,86.4213,86.5074,85.8766,86.2302,160024.0
2020-03-20 09:30:00,90.56,91.8,90.25,90.26,168666.0,86.5552,87.7403,86.2589,86.2684,168666.0
2020-03-20 09:35:00,90.52,90.85,89.35,89.95,30641.0,86.5169,86.8323,85.3987,85.9721,30641.0
2020-03-20 09:40:00,89.93,90.23,86.85,87.01,15650.0,85.953,86.2397,83.0092,83.1621,15650.0
2020-03-20 09:45:00,87.09,89.46,86.29,89.0,83813.0,83.2386,85.5038,82.474,85.0641,83813.0
2020-03-20 09:50:00,89.0,90.14,88.29,90.03,88876.0,85.0641,86.1537,84.3855,86.0486,88876.0
2020-03-20 09:55:00,90.04,90.78,89.56,89.62,65361.0,86.0582,86.7654,85.5994,85.6567,65361.0
2020-03-20 10:00:00,89.87,90.31,89.49,90.11,65243.0,85.8957,86.3162,85.5325,86.1251,65243.0
2020-03-20 10:05:00,89.96,90.35,88.69,89.13,16294.0,85.9817,86.3544,84.7679,85.1884,16294.0
2020-03-20 10:10:00,89.13,89.16,87.09,87.13,15309.0,85.1884,85.2171,83.2386,83.2768,15309.0
2020-03-20 10:15:00,87.13,89.15,86.72,87.41,149742.0,83.2768,85.2075,82.885,83.5445,149742.0
2020-03-20 10:20:00,87.41,88.46,87.04,87.65,21813.0,83.5445,84.548,83.1908,83.7738,21813.0
2020-03-20 10:25:00,87.68,88.17,87.41,88.17,38232.0,83.8025,84.2708,83.5445,84.2708,38232.0
2020-03-20 10:30:00,88.04,88.22,87.39,88.06,26939.0,84.1466,84.3186,83.5253,84.1657,26939.0
2020-03-20 10:35:00,88.06,88.24,87.32,87.97,46891.0,84.1657,84.3378,83.4584,84.0797,46891.0
2020-03-20 10:40:00,87.97,88.1,87.37,87.82,18652.0,84.0797,84.2039,83.5062,83.9363,18652.0
2020-03-20 10:45:00,87.82,88.26,87.32,88.08,13833.0,83.9363,84.3569,83.4584,84.1848,13833.0
2020-03-20 10:50:00,88.19,88.86,88.17,88.56,10155.0,84.29,84.9303,84.2708,84.6436,10155.0
2020-03-20 10:55:00,88.68,88.85,87.08,87.33,18512.0,84.7583,84.9208,83.2291,83.468,18512.0
2020-03-20 11:00:00,87.3,88.17,87.28,87.72,26340.0,83.4393,84.2708,83.4202,83.8407,26340.0
2020-03-20 11:05:00,87.52,87.89,87.3,87.73,17605.0,83.6496,84.0032,83.4393,83.8503,17605.0
2020-03-20 11:10:00,88.11,88.7,87.79,87.79,6686.0,84.2135,84.7774,83.9077,83.9077,6686.0
2020-03-20 11:15:00,87.77,87.86,86.58,87.19,35725.0,83.8885,83.9746,82.7512,83.3342,35725.0
2020-03-20 11:20:00,87.0,87.14,86.08,86.18,17765.0,83.1526,83.2864,82.2733,82.3689,17765.0
2020-03-20 11:25:00,86.18,86.28,85.0,86.28,28023.0,82.3689,82.4644,81.241,82.4644,28023.0
2020-03-20 11:30:00,85.69,86.91,85.69,86.37,26820.0,81.9005,83.0666,81.9005,82.5505,26820.0
2020-03-20 11:35:00,86.21,86.67,85.65,85.66,65140.0,82.3975,82.8372,81.8623,81.8718,65140.0
2020-03-20 11:40:00,85.66,85.92,85.21,85.9,52371.0,81.8718,82.1204,81.4417,82.1012,52371.0
2020-03-20 11:45:00,85.89,86.02,85.34,85.69,60745.0,82.0917,82.2159,81.566,81.9005,60745.0
2020-03-20 11:50:00,85.68,86.45,85.44,86.23,45828.0,81.891,82.6269,81.6616,82.4166,45828.0
2020-03-20 11:55:00,86.23,86.44,85.89,86.2,49154.0,82.4166,82.6174,82.0917,82.388,49154.0
2020-03-20 12:00:00,86.09,86.34,85.82,86.17,25097.0,82.2828,82.5218,82.0248,82.3593,25097.0
2020-03-20 12:05:00,86.02,86.2,85.0,85.14,11774.0,82.2159,82.388,81.241,81.3748,11774.0
2020-03-20 12:10:00,85.01,86.2,85.0,85.92,12712.0,81.2506,82.388,81.241,82.1204,12712.0
2020-03-20 12:15:00,85.9,85.98,85.53,85.79,4875.0,82.1012,82.1777,81.7476,81.9961,4875.0
2020-03-20 12:20:00,85.79,85.79,84.87,85.17,17202.0,81.9961,81.9961,81.1168,81.4035,17202.0
2020-03-20 12:25:00,85.15,85.15,83.69,84.1,15108.0,81.3844,81.3844,79.989,80.3808,15108.0
2020-03-20 12:30:00,84.39,85.87,84.38,85.75,4224.0,80.658,82.0726,80.6485,81.9579,4224.0
2020-03-20 12:35:00,85.62,86.03,84.9,85.06,5466.0,81.8336,82.2255,81.1455,81.2984,5466.0
2020-03-20 12:40:00,85.06,85.18,84.26,85.18,4356.0,81.2984,81.4131,80.5338,81.4131,4356.0
2020-03-20 12:45:00,85.14,87.17,85.14,86.72,25220.0,81.3748,83.3151,81.3748,82.885,25220.0
2020-03-20 12:50:00,86.73,87.47,86.33,86.72,17442.0,82.8945,83.6018,82.5122,82.885,17442.0
2020-03-20 12:55:00,86.71,87.39,86.4,87.08,19740.0,82.8754,83.5253,82.5791,83.2291,19740.0
2020-03-20 13:00:00,87.0,88.66,87.0,88.31,15984.0,83.1526,84.7392,83.1526,84.4047,15984.0
2020-03-20 13:05:00,87.8,88.91,87.72,88.45,9218.0,83.9172,84.9781,83.8407,84.5385,9218.0
2020-03-20 13:10:00,88.67,89.12,87.29,87.29,10613.0,84.7487,85.1788,83.4298,83.4298,10613.0
2020-03-20 13:15:00,87.54,88.71,87.53,88.11,10110.0,83.6687,84.787,83.6592,84.2135,10110.0
2020-03-20 13:20:00,88.1,88.5,87.6,88.04,10489.0,84.2039,84.5863,83.7261,84.1466,10489.0
2020-03-20 13:25:00,87.63,88.11,87.03,87.83,22264.0,83.7547,84.2135,83.1813,83.9459,22264.0
2020-03-20 13:30:00,88.11,88.56,87.59,87.73,7972.0,84.2135,84.6436,83.7165,83.8503,7972.0
2020-03-20 13:35:00,87.78,88.29,87.09,88.29,16638.0,83.8981,84.3855,83.2386,84.3855,16638.0
2020-03-20 13:40:00,88.21,88.47,87.34,88.05,13509.0,84.3091,84.5576,83.4776,84.1562,13509.0
2020-03-20 13:45:00,88.2,88.2,86.58,86.81,18760.0,84.2995,84.2995,82.7512,82.971,18760.0
2020-03-20 13:50:00,86.59,88.01,86.59,87.52,17843.0,82.7607,84.1179,82.7607,83.6496,17843.0
2020-03-20 13:55:00,87.53,87.59,86.19,86.72,17015.0,83.6592,83.7165,82.3784,82.885,17015.0
2020-03-20 14:00:00,86.59,86.85,86.0,86.52,17172.0,82.7607,83.0092,82.1968,82.6938,17172.0
2020-03-20 14:05:00,86.52,87.31,86.52,87.19,37377.0,82.6938,83.4489,82.6938,83.3342,37377.0
2020-03-20 14:10:00,87.3,87.31,86.32,86.43,12923.0,83.4393,83.4489,82.5027,82.6078,12923.0
2020-03-20 14:15:00,86.43,86.43,85.16,85.67,28297.0,82.6078,82.6078,81.394,81.8814,28297.0
2020-03-20 14:20:00,85.8,86.12,85.29,85.63,33814.0,82.0057,82.3115,81.5182,81.8432,33814.0
2020-03-20 14:25:00,85.67,86.75,85.19,86.47,25429.0,81.8814,82.9136,81.4226,82.646,25429.0
2020-03-20 14:30:00,86.47,86.54,84.7,85.01,14352.0,82.646,82.7129,80.9543,81.2506,14352.0
2020-03-20 14:35:00,84.91,85.03,84.17,84.79,42306.0,81.155,81.2697,80.4477,81.0403,42306.0
2020-03-20 14:40:00,84.47,85.17,84.42,85.04,13134.0,80.7345,81.4035,80.6867,81.2793,13134.0
2020-03-20 14:45:00,85.05,85.55,84.65,84.7,19726.0,81.2888,81.7667,80.9065,80.9543,19726.0
2020-03-20 14:50:00,84.69,85.26,84.4,84.41,28326.0,80.9447,81.4895,80.6676,80.6771,28326.0
2020-03-20 14:55:00,84.42,85.33,84.22,85.21,32752.0,80.6867,81.5564,80.4955,81.4417,32752.0
2020-03-20 15:00:00,85.12,85.46,84.39,84.51,35594.0,81.3557,81.6807,80.658,80.7727,35594.0
2020-03-20 15:05:00,84.52,84.84,84.51,84.69,18508.0,80.7823,81.0881,80.7727,80.9447,18508.0
2020-03-20 15:10:00,84.68,85.43,84.35,84.68,60361.0,80.9352,81.652,80.6198,80.9352,60361.0
2020-03-20 15:15:00,84.52,85.14,83.89,83.9,49201.0,80.7823,81.3748,80.1801,80.1897,49201.0
2020-03-20 15:20:00,83.89,86.42,83.83,85.83,53349.0,80.1801,82.5982,80.1228,82.0343,53349.0
2020-03-20 15:25:00,85.84,86.55,85.52,86.15,24923.0,82.0439,82.7225,81.738,82.3402,24923.0
2020-03-20 15:30:00,86.2,87.2,86.19,87.2,20924.0,82.388,83.3437,82.3784,83.3437,20924.0
2020-03-20 15:35:00,87.06,88.19,86.6,88.19,71694.0,83.2099,84.29,82.7703,84.29,71694.0
2020-03-20 15:40:00,88.17,88.24,86.63,86.84,59230.0,84.2708,84.3378,82.799,82.9997,59230.0
2020-03-20 15:45:00,86.86,86.95,85.56,85.89,51565.0,83.0188,83.1048,81.7763,82.0917,51565.0
2020-03-20 15:50:00,85.73,85.84,84.22,84.34,78380.0,81.9388,82.0439,80.4955,80.6102,78380.0
2020-03-20 15:55:00,84.25,84.94,83.53,84.64,94151.0,80.5242,81.1837,79.836,80.897,94151.0
2020-03-23 09:30:00,84.2,84.2,81.62,83.29,19929.0,80.4764,80.4764,78.0105,79.6067,19929.0
2020-03-23 09:35:00,82.64,83.62,81.02,81.59,12706.0,78.9854,79.9221,77.437,77.9818,12706.0
2020-03-23 09:40:00,81.05,81.74,80.92,81.68,3361.0,77.4657,78.1252,77.3415,78.0679,3361.0
2020-03-23 09:45:00,81.39,82.99,81.11,82.7,8741.0,77.7907,79.3199,77.5231,79.0427,8741.0
2020-03-23 09:50:00,82.46,85.22,82.33,84.81,15810.0,78.8134,81.4513,78.6891,81.0594,15810.0
2020-03-23 09:55:00,85.18,85.88,84.67,85.33,5955.0,81.4131,82.0821,80.9256,81.5564,5955.0
2020-03-23 10:00:00,85.34,85.6,83.62,83.62,25853.0,81.566,81.8145,79.9221,79.9221,25853.0
2020-03-23 10:05:00,84.07,84.38,83.62,84.38,10054.0,80.3522,80.6485,79.9221,80.6485,10054.0
2020-03-23 10:10:00,84.19,85.75,84.19,85.0,10340.0,80.4669,81.9579,80.4669,81.241,10340.0
2020-03-23 10:15:00,85.14,85.14,84.07,84.21,9903.0,81.3748,81.3748,80.3522,80.486,9903.0
2020-03-23 10:20:00,84.0,84.84,83.86,84.38,10123.0,80.2853,81.0881,80.1515,80.6485,10123.0
2020-03-23 10:25:00,84.35,84.99,84.11,84.72,33282.0,80.6198,81.2315,80.3904,80.9734,33282.0
2020-03-23 10:30:00,84.55,85.12,84.34,84.6,15157.0,80.8109,81.3557,80.6102,80.8587,15157.0
2020-03-23 10:35:00,84.65,84.65,82.39,82.86,12031.0,80.9065,80.9065,78.7465,79.1957,12031.0
2020-03-23 10:40:00,82.92,83.87,82.87,83.54,55633.0,79.253,80.161,79.2052,79.8456,55633.0
2020-03-23 10:45:00,83.39,83.39,82.42,82.63,57587.0,79.7022,79.7022,78.7751,78.9758,57587.0
2020-03-23 10:50:00,82.61,83.85,82.33,83.03,17788.0,78.9567,80.1419,78.6891,79.3582,17788.0
2020-03-23 10:55:00,83.13,83.13,81.86,82.53,18119.0,79.4537,79.4537,78.2399,78.8803,18119.0
2020-03-23 11:00:00,82.63,82.94,82.25,82.88,7247.0,78.9758,79.2721,78.6127,79.2148,7247.0
2020-03-23 11:05:00,83.16,83.16,82.2,82.4,19253.0,79.4824,79.4824,78.5649,78.756,19253.0
2020-03-23 11:10:00,82.69,83.02,82.24,82.7,35559.0,79.0332,79.3486,78.6031,79.0427,35559.0
2020-03-23 11:15:00,82.5,82.78,82.18,82.27,6176.0,78.8516,79.1192,78.5457,78.6318,6176.0
2020-03-23 11:20:00,82.12,82.25,81.44,81.44,4131.0,78.4884,78.6127,77.8385,77.8385,4131.0
2020-03-23 11:25:00,81.32,81.67,80.49,80.5,5461.0,77.7238,78.0583,76.9305,76.94,5461.0
2020-03-23 11:30:00,80.45,81.77,80.31,81.25,11212.0,76.8923,78.1539,76.7584,77.6569,11212.0
2020-03-23 11:35:00,80.96,81.18,80.41,80.62,43642.0,77.3797,77.59,76.854,77.0547,43642.0
2020-03-23 11:40:00,80.66,81.15,80.15,80.44,13936.0,77.093,77.5613,76.6055,76.8827,13936.0
2020-03-23 11:45:00,80.52,80.83,80.08,80.31,22305.0,76.9592,77.2554,76.5386,76.7584,22305.0
2020-03-23 11:50:00,80.33,80.85,80.26,80.65,9489.0,76.7776,77.2746,76.7107,77.0834,9489.0
2020-03-23 11:55:00,80.8,80.9,80.31,80.56,3543.0,77.2268,77.3224,76.7584,76.9974,3543.0
2020-03-23 12:00:00,80.55,80.84,80.06,80.5,10497.0,76.9878,77.265,76.5195,76.94,10497.0
2020-03-23 12:05:00,80.26,80.37,79.92,80.25,6482.0,76.7107,76.8158,76.3857,76.7011,6482.0
2020-03-23 12:10:00,80.25,82.09,79.91,81.94,34364.0,76.7011,78.4597,76.3761,78.3164,34364.0
2020-03-23 12:15:00,81.99,82.39,81.64,81.77,20375.0,78.3641,78.7465,78.0296,78.1539,20375.0
2020-03-23 12:20:00,81.95,82.81,81.95,82.16,8059.0,78.3259,79.1479,78.3259,78.5266,8059.0
2020-03-23 12:25:00,81.93,82.3,81.82,81.95,5226.0,78.3068,78.6604,78.2017,78.3259,5226.0
2020-03-23 12:30:00,81.94,82.09,81.32,81.46,41832.0,78.3164,78.4597,77.7238,77.8576,41832.0
2020-03-23 12:35:00,81.72,82.0,81.33,81.66,9209.0,78.1061,78.3737,77.7333,78.0487,9209.0
2020-03-23 12:40:00,81.91,82.22,81.8,81.91,5621.0,78.2877,78.584,78.1826,78.2877,5621.0
2020-03-23 12:45:00,81.79,82.62,81.63,82.55,11107.0,78.173,78.9663,78.0201,78.8994,11107.0
2020-03-23 12:50:00,82.49,82.57,82.03,82.2,4400.0,78.842,78.9185,78.4024,78.5649,4400.0
2020-03-23 12:55:00,82.24,83.17,82.24,82.54,6235.0,78.6031,79.492,78.6031,78.8898,6235.0
2020-03-23 13:00:00,82.25,82.53,82.12,82.14,8398.0,78.6127,78.8803,78.4884,78.5075,8398.0
2020-03-23 13:05:00,82.1,82.79,81.92,82.47,8800.0,78.4693,79.1288,78.2972,78.8229,8800.0
2020-03-23 13:10:00,82.33,83.08,82.33,83.06,3900.0,78.6891,79.4059,78.6891,79.3868,3900.0
2020-03-23 13:15:00,82.85,83.08,82.31,82.72,12804.0,79.1861,79.4059,78.67,79.0619,12804.0
2020-03-23 13:20:00,82.67,82.76,82.0,82.57,7681.0,79.0141,79.1001,78.3737,78.9185,7681.0
2020-03-23 13:25:00,82.64,82.79,82.2,82.41,12044.0,78.9854,79.1288,78.5649,78.7656,12044.0
2020-03-23 13:30:00,82.41,82.66,82.19,82.26,5803.0,78.7656,79.0045,78.5553,78.6222,5803.0
2020-03-23 13:35:00,82.37,82.57,81.64,81.92,6222.0,78.7273,78.9185,78.0296,78.2972,6222.0
2020-03-23 13:40:00,81.98,82.26,81.81,81.98,7391.0,78.3546,78.6222,78.1921,78.3546,7391.0
2020-03-23 13:45:00,82.03,83.61,81.99,83.61,6026.0,78.4024,79.9125,78.3641,79.9125,6026.0
2020-03-23 13:50:00,83.31,83.31,82.42,82.45,5380.0,79.6258,79.6258,78.7751,78.8038,5380.0
2020-03-23 13:55:00,82.35,82.38,81.04,81.45,9238.0,78.7082,78.7369,77.4562,77.848,9238.0
2020-03-23 14:00:00,81.34,81.46,80.09,80.63,9540.0,77.7429,77.8576,76.5482,77.0643,9540.0
2020-03-23 14:05:00,80.51,80.65,79.51,79.64,17402.0,76.9496,77.0834,75.9938,76.1181,17402.0
2020-03-23 14:10:00,79.89,80.05,79.54,80.05,7335.0,76.357,76.5099,76.0225,76.5099,7335.0
2020-03-23 14:15:00,80.06,81.28,80.05,80.86,14735.0,76.5195,77.6855,76.5099,77.2841,14735.0
2020-03-23 14:20:00,80.91,80.91,80.15,80.63,9976.0,77.3319,77.3319,76.6055,77.0643,9976.0
2020-03-23 14:25:00,80.4,83.0,80.15,82.56,51441.0,76.8445,79.3295,76.6055,78.9089,51441.0
2020-03-23 14:30:00,82.65,82.65,80.64,80.68,10202.0,78.995,78.995,77.0738,77.1121,10202.0
2020-03-23 14:35:00,80.65,80.98,79.95,80.18,22801.0,77.0834,77.3988,76.4144,76.6342,22801.0
2020-03-23 14:40:00,80.2,80.57,79.53,79.8,13404.0,76.6533,77.0069,76.0129,76.271,13404.0
2020-03-23 14:45:00,79.62,79.8,78.66,79.72,23727.0,76.099,76.271,75.1814,76.1945,23727.0
2020-03-23 14:50:00,79.69,79.69,78.49,78.94,20476.0,76.1659,76.1659,75.0189,75.449,20476.0
2020-03-23 14:55:00,78.82,79.83,78.82,79.43,13324.0,75.3343,76.2997,75.3343,75.9174,13324.0
2020-03-23 15:00:00,79.6,80.0,78.9,79.64,13231.0,76.0798,76.4622,75.4108,76.1181,13231.0
2020-03-23 15:05:00,79.73,79.92,79.34,79.34,9417.0,76.2041,76.3857,75.8313,75.8313,9417.0
2020-03-23 15:10:00,79.53,80.0,78.89,79.49,21549.0,76.0129,76.4622,75.4012,75.9747,21549.0
2020-03-23 15:15:00,79.38,79.45,78.16,78.45,11820.0,75.8696,75.9365,74.7035,74.9807,11820.0
2020-03-23 15:20:00,78.31,78.47,77.84,77.95,12325.0,74.8469,74.9998,74.3977,74.5028,12325.0
2020-03-23 15:25:00,77.92,78.44,77.86,78.0,12067.0,74.4741,74.9711,74.4168,74.5506,12067.0
2020-03-23 15:30:00,78.04,79.48,77.89,79.25,32899.0,74.5888,75.9651,74.4455,75.7453,32899.0
2020-03-23 15:35:00,79.25,80.23,78.99,80.21,11311.0,75.7453,76.682,75.4968,76.6629,11311.0
2020-03-23 15:40:00,80.08,80.42,79.91,80.17,28279.0,76.5386,76.8636,76.3761,76.6246,28279.0
2020-03-23 15:45:00,80.17,80.35,79.81,79.96,29729.0,76.6246,76.7967,76.2806,76.4239,29729.0
2020-03-23 15:50:00,79.94,81.41,79.94,81.41,36943.0,76.4048,77.8098,76.4048,77.8098,36943.0
2020-03-23 15:55:00,81.47,83.23,81.34,82.0,232789.0,77.8671,79.5493,77.7429,78.3737,232789.0
2020-03-24 09:30:00,85.01,86.27,84.06,85.25,39089.0,81.2506,82.4549,80.3426,81.48,39089.0
2020-03-24 09:35:00,86.47,87.84,85.79,87.14,11124.0,82.646,83.9554,81.9961,83.2864,11124.0
2020-03-24 09:40:00,87.15,87.37,86.37,86.66,12206.0,83.296,83.5062,82.5505,82.8276,12206.0
2020-03-24 09:45:00,86.38,87.59,86.31,87.38,10441.0,82.56,83.7165,82.4931,83.5158,10441.0
2020-03-24 09:50:00,87.59,88.3,87.42,87.98,15686.0,83.7165,84.3951,83.554,84.0893,15686.0
2020-03-24 09:55:00,87.91,88.28,87.19,87.19,15528.0,84.0223,84.376,83.3342,83.3342,15528.0
2020-03-24 10:00:00,87.2,88.02,87.15,87.39,11615.0,83.3437,84.1275,83.296,83.5253,11615.0
2020-03-24 10:05:00,87.53,87.83,87.24,87.45,15548.0,83.6592,83.9459,83.382,83.5827,15548.0
2020-03-24 10:10:00,87.48,87.81,87.11,87.81,13137.0,83.6114,83.9268,83.2577,83.9268,13137.0
2020-03-24 10:15:00,87.75,88.22,87.68,87.68,12535.0,83.8694,84.3186,83.8025,83.8025,12535.0
2020-03-24 10:20:00,87.57,87.84,87.26,87.36,11207.0,83.6974,83.9554,83.4011,83.4967,11207.0
2020-03-24 10:25:00,87.29,87.78,87.28,87.52,8682.0,83.4298,83.8981,83.4202,83.6496,8682.0
2020-03-24 10:30:00,87.47,87.51,87.16,87.35,10273.0,83.6018,83.64,83.3055,83.4871,10273.0
2020-03-24 10:35:00,87.31,87.44,87.04,87.13,14227.0,83.4489,83.5731,83.1908,83.2768,14227.0
2020-03-24 10:40:00,87.09,87.44,86.71,86.71,13927.0,83.2386,83.5731,82.8754,82.8754,13927.0
2020-03-24 10:45:00,86.62,86.98,85.0,85.2,14685.0,82.7894,83.1335,81.241,81.4322,14685.0
2020-03-24 10:50:00,85.4,85.48,84.82,85.14,7876.0,81.6233,81.6998,81.069,81.3748,7876.0
2020-03-24 10:55:00,85.47,85.49,84.65,85.17,75531.0,81.6903,81.7094,80.9065,81.4035,75531.0
2020-03-24 11:00:00,85.35,86.74,85.17,86.74,12367.0,81.5756,82.9041,81.4035,82.9041,12367.0
2020-03-24 11:05:00,86.24,86.39,85.77,86.15,13207.0,82.4262,82.5696,81.977,82.3402,13207.0
2020-03-24 11:10:00,86.2,86.53,86.08,86.38,10671.0,82.388,82.7034,82.2733,82.56,10671.0
2020-03-24 11:15:00,86.4,87.15,86.34,86.84,9725.0,82.5791,83.296,82.5218,82.9997,9725.0
2020-03-24 11:20:00,86.83,87.11,86.62,86.84,12406.0,82.9901,83.2577,82.7894,82.9997,12406.0
2020-03-24 11:25:00,86.83,87.17,86.61,86.74,20434.0,82.9901,83.3151,82.7798,82.9041,20434.0
2020-03-24 11:30:00,86.91,87.06,86.5,86.69,12925.0,83.0666,83.2099,82.6747,82.8563,12925.0
2020-03-24 11:35:00,86.65,87.07,86.65,86.79,8360.0,82.8181,83.2195,82.8181,82.9519,8360.0
2020-03-24 11:40:00,86.86,87.93,86.83,87.67,10824.0,83.0188,84.0415,82.9901,83.793,10824.0
2020-03-24 11:45:00,87.64,87.67,86.7,86.7,7023.0,83.7643,83.793,82.8659,82.8659,7023.0
2020-03-24 11:50:00,86.91,87.4,86.91,87.06,2739.0,83.0666,83.5349,83.0666,83.2099,2739.0
2020-03-24 11:55:00,87.22,87.34,87.11,87.31,18261.0,83.3629,83.4776,83.2577,83.4489,18261.0
2020-03-24 12:00:00,87.36,87.68,87.02,87.26,14197.0,83.4967,83.8025,83.1717,83.4011,14197.0
2020-03-24 12:05:00,87.64,87.64,86.98,87.09,31741.0,83.7643,83.7643,83.1335,83.2386,31741.0
2020-03-24 12:10:00,87.0,87.17,86.76,86.76,15527.0,83.1526,83.3151,82.9232,82.9232,15527.0
2020-03-24 12:15:00,86.8,87.31,86.8,87.31,6121.0,82.9614,83.4489,82.9614,83.4489,6121.0
2020-03-24 12:20:00,87.47,87.48,86.94,87.1,10582.0,83.6018,83.6114,83.0952,83.2482,10582.0
2020-03-24 12:25:00,87.13,87.42,87.04,87.07,17132.0,83.2768,83.554,83.1908,83.2195,17132.0
2020-03-24 12:30:00,87.14,87.26,86.71,87.07,7865.0,83.2864,83.4011,82.8754,83.2195,7865.0
2020-03-24 12:35:00,87.08,87.15,86.82,87.01,14086.0,83.2291,83.296,82.9806,83.1621,14086.0
2020-03-24 12:40:00,87.06,87.21,86.56,87.02,7965.0,83.2099,83.3533,82.732,83.1717,7965.0
2020-03-24 12:45:00,87.08,87.09,86.59,87.02,14633.0,83.2291,83.2386,82.7607,83.1717,14633.0
2020-03-24 12:50:00,87.07,87.18,86.78,86.95,10800.0,83.2195,83.3246,82.9423,83.1048,10800.0
2020-03-24 12:55:00,86.96,87.08,86.03,86.14,10800.0,83.1144,83.2291,82.2255,82.3306,10800.0
2020-03-24 13:00:00,86.02,86.57,85.78,85.88,11920.0,82.2159,82.7416,81.9865,82.0821,11920.0
2020-03-24 13:05:00,85.88,85.88,85.05,85.36,8825.0,82.0821,82.0821,81.2888,81.5851,8825.0
2020-03-24 13:10:00,85.28,86.03,85.16,85.91,7836.0,81.5087,82.2255,81.394,82.1108,7836.0
2020-03-24 13:15:00,85.86,85.86,85.13,85.27,23493.0,82.063,82.063,81.3653,81.4991,23493.0
2020-03-24 13:20:00,85.14,85.44,84.65,85.29,17538.0,81.3748,81.6616,80.9065,81.5182,17538.0
2020-03-24 13:25:00,85.29,86.16,85.02,86.05,10182.0,81.5182,82.3497,81.2602,82.2446,10182.0
2020-03-24 13:30:00,86.0,86.33,85.42,85.61,26534.0,82.1968,82.5122,81.6425,81.8241,26534.0
2020-03-24 13:35:00,85.61,86.01,85.36,85.86,15073.0,81.8241,82.2064,81.5851,82.063,15073.0
2020-03-24 13:40:00,85.81,85.84,85.07,85.38,14089.0,82.0152,82.0439,81.3079,81.6042,14089.0
2020-03-24 13:45:00,85.52,85.6,84.62,84.62,9257.0,81.738,81.8145,80.8778,80.8778,9257.0
2020-03-24 13:50:00,84.62,84.79,84.06,84.14,11627.0,80.8778,81.0403,80.3426,80.4191,11627.0
2020-03-24 13:55:00,84.06,84.31,83.73,84.24,11152.0,80.3426,80.5816,80.0272,80.5146,11152.0
2020-03-24 14:00:00,84.28,85.15,84.18,84.65,77998.0,80.5529,81.3844,80.4573,80.9065,77998.0
2020-03-24 14:05:00,84.75,84.85,84.16,84.16,40920.0,81.0021,81.0977,80.4382,80.4382,40920.0
2020-03-24 14:10:00,84.16,84.29,83.53,84.29,57341.0,80.4382,80.5624,79.836,80.5624,57341.0
2020-03-24 14:15:00,84.3,84.71,84.09,84.46,69802.0,80.572,80.9639,80.3713,80.7249,69802.0
2020-03-24 14:20:00,84.42,84.64,83.64,83.98,88504.0,80.6867,80.897,79.9412,80.2661,88504.0
2020-03-24 14:25:00,83.98,84.15,83.41,83.41,32113.0,80.2661,80.4286,79.7214,79.7214,32113.0
2020-03-24 14:30:00,83.49,84.09,83.18,83.75,58251.0,79.7978,80.3713,79.5015,80.0463,58251.0
2020-03-24 14:35:00,83.81,84.1,83.8,84.06,78441.0,80.1037,80.3808,80.0941,80.3426,78441.0
2020-03-24 14:40:00,84.05,84.1,83.74,83.74,73995.0,80.333,80.3808,80.0368,80.0368,73995.0
2020-03-24 14:45:00,83.8,83.89,82.73,83.17,24406.0,80.0941,80.1801,79.0714,79.492,24406.0
2020-03-24 14:50:00,83.26,84.16,83.22,83.94,53460.0,79.578,80.4382,79.5398,80.2279,53460.0
2020-03-24 14:55:00,83.85,84.54,83.72,84.54,36348.0,80.1419,80.8014,80.0176,80.8014,36348.0
2020-03-24 15:00:00,84.55,84.63,84.21,84.36,31177.0,80.8109,80.8874,80.486,80.6293,31177.0
2020-03-24 15:05:00,84.43,85.28,84.43,85.28,245100.0,80.6962,81.5087,80.6962,81.5087,245100.0
2020-03-24 15:10:00,85.33,85.33,84.74,84.9,34523.0,81.5564,81.5564,80.9925,81.1455,34523.0
2020-03-24 15:15:00,84.86,85.01,84.38,84.42,20882.0,81.1072,81.2506,80.6485,80.6867,20882.0
2020-03-24 15:20:00,84.43,84.46,84.08,84.21,36360.0,80.6962,80.7249,80.3617,80.486,36360.0
2020-03-24 15:25:00,84.16,84.16,83.7,84.1,74971.0,80.4382,80.4382,79.9985,80.3808,74971.0
2020-03-24 15:30:00,84.04,84.11,83.76,84.11,94905.0,80.3235,80.3904,80.0559,80.3904,94905.0
2020-03-24 15:35:00,84.08,84.76,83.81,84.28,46407.0,80.3617,81.0117,80.1037,80.5529,46407.0
2020-03-24 15:40:00,84.28,84.62,84.08,84.47,58510.0,80.5529,80.8778,80.3617,80.7345,58510.0
2020-03-24 15:45:00,84.44,84.74,84.24,84.54,60738.0,80.7058,80.9925,80.5146,80.8014,60738.0
2020-03-24 15:50:00,84.56,84.79,84.5,84.57,200439.0,80.8205,81.0403,80.7631,80.8301,200439.0
2020-03-24 15:55:00,84.55,87.0,84.54,85.44,295770.0,80.8109,83.1526,80.8014,81.6616,295770.0
2020-03-25 09:30:00,84.98,87.65,84.06,86.32,20758.0,81.2219,83.7738,80.3426,82.5027,20758.0
2020-03-25 09:35:00,87.58,90.99,86.39,90.45,11331.0,83.7069,86.9661,82.5696,86.45,11331.0
2020-03-25 09:40:00,90.46,91.0,89.56,90.23,26279.0,86.4596,86.9757,85.5994,86.2397,26279.0
2020-03-25 09:45:00,90.62,92.18,90.05,91.6,5987.0,86.6125,88.1035,86.0677,87.5492,5987.0
2020-03-25 09:50:00,91.54,91.54,89.68,90.33,26064.0,87.4918,87.4918,85.7141,86.3353,26064.0
2020-03-25 09:55:00,90.32,91.38,89.86,89.91,16671.0,86.3258,87.3389,85.8861,85.9339,16671.0
2020-03-25 10:00:00,90.06,90.58,89.61,90.11,13790.0,86.0773,86.5743,85.6472,86.1251,13790.0
2020-03-25 10:05:00,90.19,90.99,89.99,90.85,11666.0,86.2015,86.9661,86.0104,86.8323,11666.0
2020-03-25 10:10:00,91.08,91.08,89.56,89.71,24185.0,87.0522,87.0522,85.5994,85.7427,24185.0
2020-03-25 10:15:00,89.71,89.78,89.04,89.27,23797.0,85.7427,85.8097,85.1024,85.3222,23797.0
2020-03-25 10:20:00,89.08,89.61,88.4,88.55,18766.0,85.1406,85.6472,84.4907,84.634,18766.0
2020-03-25 10:25:00,88.56,88.57,87.49,87.61,14404.0,84.6436,84.6532,83.6209,83.7356,14404.0
2020-03-25 10:30:00,87.9,88.51,87.0,87.44,53353.0,84.0128,84.5958,83.1526,83.5731,53353.0
2020-03-25 10:35:00,88.0,88.33,87.22,87.66,9750.0,84.1084,84.4238,83.3629,83.7834,9750.0
2020-03-25 10:40:00,88.21,88.25,87.28,87.68,12243.0,84.3091,84.3473,83.4202,83.8025,12243.0
2020-03-25 10:45:00,87.67,88.01,87.27,87.7,8808.0,83.793,84.1179,83.4107,83.8216,8808.0
2020-03-25 10:50:00,87.72,88.79,87.57,88.66,4004.0,83.8407,84.8634,83.6974,84.7392,4004.0
2020-03-25 10:55:00,89.13,89.87,88.79,89.31,4800.0,85.1884,85.8957,84.8634,85.3604,4800.0
2020-03-25 11:00:00,89.47,89.81,88.75,88.82,6690.0,85.5134,85.8383,84.8252,84.8921,6690.0
2020-03-25 11:05:00,88.81,89.01,88.51,88.97,11927.0,84.8825,85.0737,84.5958,85.0355,11927.0
2020-03-25 11:10:00,88.84,89.58,88.67,89.58,11882.0,84.9112,85.6185,84.7487,85.6185,11882.0
2020-03-25 11:15:00,89.57,89.57,89.01,89.56,4037.0,85.6089,85.6089,85.0737,85.5994,4037.0
2020-03-25 11:20:00,89.2,89.26,88.67,88.94,9050.0,85.2553,85.3126,84.7487,85.0068,9050.0
2020-03-25 11:25:00,89.09,89.6,89.09,89.25,4692.0,85.1502,85.6376,85.1502,85.3031,4692.0
2020-03-25 11:30:00,89.52,89.98,89.47,89.65,3153.0,85.5611,86.0008,85.5134,85.6854,3153.0
2020-03-25 11:35:00,89.73,89.76,89.14,89.27,9941.0,85.7619,85.7905,85.198,85.3222,9941.0
2020-03-25 11:40:00,89.31,89.97,89.28,89.34,7000.0,85.3604,85.9912,85.3318,85.3891,7000.0
2020-03-25 11:45:00,89.23,89.85,89.0,89.65,9300.0,85.284,85.8766,85.0641,85.6854,9300.0
2020-03-25 11:50:00,89.65,90.35,89.65,89.9,4797.0,85.6854,86.3544,85.6854,85.9243,4797.0
2020-03-25 11:55:00,90.07,90.9,89.89,90.78,9659.0,86.0868,86.8801,85.9148,86.7654,9659.0
2020-03-25 12:00:00,90.59,91.64,90.59,91.5,6064.0,86.5838,87.5874,86.5838,87.4536,6064.0
2020-03-25 12:05:00,91.58,91.8,91.08,91.08,8972.0,87.53,87.7403,87.0522,87.0522,8972.0
2020-03-25 12:10:00,91.1,91.38,90.82,91.0,11387.0,87.0713,87.3389,86.8037,86.9757,11387.0
2020-03-25 12:15:00,90.96,91.83,90.96,91.79,5199.0,86.9375,87.769,86.9375,87.7308,5199.0
2020-03-25 12:20:00,91.79,92.4,91.64,92.4,9214.0,87.7308,88.3138,87.5874,88.3138,9214.0
2020-03-25 12:25:00,92.28,93.51,92.2,93.25,5347.0,88.1991,89.3747,88.1226,89.1262,5347.0
2020-03-25 12:30:00,93.15,93.69,92.78,93.44,15659.0,89.0306,89.5467,88.677,89.3078,15659.0
2020-03-25 12:35:00,93.53,94.99,93.27,94.53,16763.0,89.3938,90.7892,89.1453,90.3496,16763.0
2020-03-25 12:40:00,94.53,95.49,94.38,95.33,10755.0,90.3496,91.2671,90.2062,91.1142,10755.0
2020-03-25 12:45:00,95.45,96.86,95.44,96.84,24672.0,91.2289,92.5766,91.2193,92.5574,24672.0
2020-03-25 12:50:00,96.82,99.49,96.63,98.54,40948.0,92.5383,95.0902,92.3567,94.1823,40948.0
2020-03-25 12:55:00,98.5,98.94,97.38,97.9,30680.0,94.144,94.5646,93.0736,93.5706,30680.0
2020-03-25 13:00:00,97.74,97.98,97.15,97.65,23304.0,93.4176,93.647,92.8537,93.3316,23304.0
2020-03-25 13:05:00,97.66,98.07,97.45,98.07,11032.0,93.3412,93.733,93.1405,93.733,11032.0
2020-03-25 13:10:00,98.05,99.74,98.05,98.75,27842.0,93.7139,95.3292,93.7139,94.383,27842.0
2020-03-25 13:15:00,98.98,99.49,98.44,99.05,21564.0,94.6028,95.0902,94.0867,94.6697,21564.0
2020-03-25 13:20:00,98.98,99.15,98.25,99.07,17358.0,94.6028,94.7653,93.9051,94.6888,17358.0
2020-03-25 13:25:00,99.07,99.07,98.38,98.86,22046.0,94.6888,94.6888,94.0293,94.4881,22046.0
2020-03-25 13:30:00,98.77,98.77,97.94,98.24,7702.0,94.4021,94.4021,93.6088,93.8955,7702.0
2020-03-25 13:35:00,98.57,98.58,97.95,98.09,13145.0,94.2109,94.2205,93.6183,93.7522,13145.0
2020-03-25 13:40:00,98.23,98.91,98.13,98.7,60357.0,93.886,94.5359,93.7904,94.3352,60357.0
2020-03-25 13:45:00,98.79,99.5,98.77,99.46,8240.0,94.4212,95.0998,94.4021,95.0616,8240.0
2020-03-25 13:50:00,99.39,99.43,96.98,96.98,35365.0,94.9947,95.0329,92.6912,92.6912,35365.0
2020-03-25 13:55:00,97.25,97.46,96.85,97.27,11281.0,92.9493,93.15,92.567,92.9684,11281.0
2020-03-25 14:00:00,97.27,97.46,96.77,97.06,34479.0,92.9684,93.15,92.4905,92.7677,34479.0
2020-03-25 14:05:00,97.16,97.31,96.29,96.96,55010.0,92.8633,93.0067,92.0318,92.6721,55010.0
2020-03-25 14:10:00,96.91,98.94,96.91,98.94,6452.0,92.6243,94.5646,92.6243,94.5646,6452.0
2020-03-25 14:15:00,99.18,99.46,98.84,99.25,20536.0,94.794,95.0616,94.469,94.8609,20536.0
2020-03-25 14:20:00,99.26,100.01,99.12,99.32,12720.0,94.8704,95.5872,94.7366,94.9278,12720.0
2020-03-25 14:25:00,99.13,99.13,97.26,97.82,21733.0,94.7462,94.7462,92.9589,93.4941,21733.0
2020-03-25 14:30:00,97.45,97.97,96.65,96.67,16545.0,93.1405,93.6375,92.3758,92.395,16545.0
2020-03-25 14:35:00,96.84,98.25,96.68,98.25,37904.0,92.5574,93.9051,92.4045,93.9051,37904.0
2020-03-25 14:40:00,98.04,98.21,97.24,98.2,7684.0,93.7044,93.8668,92.9397,93.8573,7684.0
2020-03-25 14:45:00,98.24,99.2,98.24,99.2,25813.0,93.8955,94.8131,93.8955,94.8131,25813.0
2020-03-25 14:50:00,99.05,99.05,98.02,98.61,23812.0,94.6697,94.6697,93.6853,94.2492,23812.0
2020-03-25 14:55:00,98.48,99.47,98.48,99.19,10848.0,94.1249,95.0711,94.1249,94.8035,10848.0
2020-03-25 15:00:00,99.12,99.27,98.82,99.05,141501.0,94.7366,94.88,94.4499,94.6697,141501.0
2020-03-25 15:05:00,99.05,99.54,98.47,99.44,22663.0,94.6697,95.138,94.1154,95.0425,22663.0
2020-03-25 15:10:00,99.45,99.46,98.75,98.91,40322.0,95.052,95.0616,94.383,94.5359,40322.0
2020-03-25 15:15:00,98.89,99.03,98.39,98.55,35993.0,94.5168,94.6506,94.0389,94.1918,35993.0
2020-03-25 15:20:00,98.61,98.77,97.63,98.47,35168.0,94.2492,94.4021,93.3125,94.1154,35168.0
2020-03-25 15:25:00,98.55,99.23,98.3,98.59,20585.0,94.1918,94.8417,93.9529,94.23,20585.0
2020-03-25 15:30:00,98.68,99.0,98.17,98.21,36988.0,94.3161,94.6219,93.8286,93.8668,36988.0
2020-03-25 15:35:00,98.37,99.08,98.32,98.43,13717.0,94.0198,94.6984,93.972,94.0771,13717.0
2020-03-25 15:40:00,98.6,98.81,97.38,97.55,20590.0,94.2396,94.4403,93.0736,93.236,20590.0
2020-03-25 15:45:00,97.56,97.86,96.62,96.73,27347.0,93.2456,93.5323,92.3472,92.4523,27347.0
2020-03-25 15:50:00,96.81,96.84,95.22,96.17,56414.0,92.5288,92.5574,91.0091,91.9171,56414.0
2020-03-25 15:55:00,96.1,97.05,95.38,95.78,106564.0,91.8502,92.7581,91.162,91.5443,106564.0
2020-03-26 09:30:00,96.24,98.49,95.79,98.25,31012.0,91.984,94.1345,91.5539,93.9051,31012.0
2020-03-26 09:35:00,99.22,99.87,98.26,99.45,9984.0,94.8322,95.4534,93.9146,95.052,9984.0
2020-03-26 09:40:00,99.4,99.4,98.4,98.4,14504.0,95.0042,95.0042,94.0484,94.0484,14504.0
2020-03-26 09:45:00,98.56,99.05,97.8,98.94,8467.0,94.2014,94.6697,93.475,94.5646,8467.0
2020-03-26 09:50:00,98.59,99.68,98.36,99.56,16240.0,94.23,95.2718,94.0102,95.1571,16240.0
2020-03-26 09:55:00,99.56,100.34,99.35,99.8,9150.0,95.1571,95.9027,94.9564,95.3865,9150.0
2020-03-26 10:00:00,99.84,99.84,98.66,98.99,19668.0,95.4248,95.4248,94.2969,94.6124,19668.0
2020-03-26 10:05:00,99.15,99.96,99.14,99.96,9416.0,94.7653,95.5395,94.7557,95.5395,9416.0
2020-03-26 10:10:00,99.99,100.76,99.93,100.21,15771.0,95.5681,96.3041,95.5108,95.7784,15771.0
2020-03-26 10:15:00,100.41,100.41,99.8,100.12,18574.0,95.9696,95.9696,95.3865,95.6924,18574.0
2020-03-26 10:20:00,100.22,100.35,99.24,99.24,96967.0,95.788,95.9122,94.8513,94.8513,96967.0
2020-03-26 10:25:00,99.3,99.95,99.3,99.48,5763.0,94.9086,95.5299,94.9086,95.0807,5763.0
2020-03-26 10:30:00,99.47,101.18,99.14,101.18,7744.0,95.0711,96.7055,94.7557,96.7055,7744.0
2020-03-26 10:35:00,101.0,101.18,99.8,100.23,15977.0,96.5335,96.7055,95.3865,95.7975,15977.0
2020-03-26 10:40:00,100.21,101.22,99.85,101.22,7951.0,95.7784,96.7437,95.4343,96.7437,7951.0
2020-03-26 10:45:00,101.22,101.39,99.11,99.66,7317.0,96.7437,96.9062,94.727,95.2527,7317.0
2020-03-26 10:50:00,99.71,100.03,99.08,99.55,9323.0,95.3005,95.6064,94.6984,95.1476,9323.0
2020-03-26 10:55:00,99.57,99.85,99.24,99.41,11502.0,95.1667,95.4343,94.8513,95.0138,11502.0
2020-03-26 11:00:00,99.62,99.71,99.08,99.7,6227.0,95.2145,95.3005,94.6984,95.291,6227.0
2020-03-26 11:05:00,99.81,99.95,99.06,99.25,3879.0,95.3961,95.5299,94.6793,94.8609,3879.0
2020-03-26 11:10:00,99.51,99.76,98.77,99.31,8297.0,95.1094,95.3483,94.4021,94.9182,8297.0
2020-03-26 11:15:00,99.24,99.47,99.1,99.46,3648.0,94.8513,95.0711,94.7175,95.0616,3648.0
2020-03-26 11:20:00,99.56,100.05,99.56,100.05,8160.0,95.1571,95.6255,95.1571,95.6255,8160.0
2020-03-26 11:25:00,100.14,100.31,99.26,99.87,7253.0,95.7115,95.874,94.8704,95.4534,7253.0
2020-03-26 11:30:00,99.77,100.81,99.76,100.42,10212.0,95.3579,96.3519,95.3483,95.9791,10212.0
2020-03-26 11:35:00,100.27,100.37,99.36,99.97,3984.0,95.8357,95.9313,94.966,95.549,3984.0
2020-03-26 11:40:00,99.95,100.29,99.71,100.29,5778.0,95.5299,95.8549,95.3005,95.8549,5778.0
2020-03-26 11:45:00,100.14,100.14,99.0,99.83,9686.0,95.7115,95.7115,94.6219,95.4152,9686.0
2020-03-26 11:50:00,99.84,100.87,99.67,100.43,24175.0,95.4248,96.4092,95.2623,95.9887,24175.0
2020-03-26 11:55:00,100.65,100.87,100.0,100.79,3700.0,96.1989,96.4092,95.5777,96.3328,3700.0
2020-03-26 12:00:00,100.84,101.16,100.72,100.97,10659.0,96.3805,96.6864,96.2658,96.5048,10659.0
2020-03-26 12:05:00,101.02,101.17,100.19,100.2,4298.0,96.5526,96.6959,95.7593,95.7688,4298.0
2020-03-26 12:10:00,100.43,101.0,100.36,100.63,7098.0,95.9887,96.5335,95.9218,96.1798,7098.0
2020-03-26 12:15:00,100.79,100.79,99.94,100.35,4791.0,96.3328,96.3328,95.5203,95.9122,4791.0
2020-03-26 12:20:00,100.36,101.35,100.24,101.33,6153.0,95.9218,96.868,95.8071,96.8489,6153.0
2020-03-26 12:25:00,101.3,102.36,101.2,102.36,8200.0,96.8202,97.8333,96.7246,97.8333,8200.0
2020-03-26 12:30:00,102.02,102.76,102.0,102.43,7027.0,97.5084,98.2156,97.4892,97.9002,7027.0
2020-03-26 12:35:00,102.34,102.74,102.15,102.27,4851.0,97.8142,98.1965,97.6326,97.7473,4851.0
2020-03-26 12:40:00,102.14,102.64,102.01,102.3,9672.0,97.6231,98.1009,97.4988,97.776,9672.0
2020-03-26 12:45:00,102.19,102.39,101.9,102.27,10294.0,97.6708,97.862,97.3937,97.7473,10294.0
2020-03-26 12:50:00,102.44,102.9,102.25,102.34,4300.0,97.9098,98.3494,97.7282,97.8142,4300.0
2020-03-26 12:55:00,102.34,102.87,102.31,102.75,6604.0,97.8142,98.3208,97.7855,98.2061,6604.0
2020-03-26 13:00:00,102.67,102.68,102.32,102.58,6444.0,98.1296,98.1392,97.7951,98.0436,6444.0
2020-03-26 13:05:00,102.49,102.49,101.66,102.06,11931.0,97.9576,97.9576,97.1643,97.5466,11931.0
2020-03-26 13:10:00,101.94,101.94,101.57,101.78,9457.0,97.4319,97.4319,97.0783,97.279,9457.0
2020-03-26 13:15:00,101.88,102.06,101.32,101.32,11646.0,97.3746,97.5466,96.8393,96.8393,11646.0
2020-03-26 13:20:00,101.19,101.67,100.7,101.67,7102.0,96.7151,97.1738,96.2467,97.1738,7102.0
2020-03-26 13:25:00,101.63,101.75,101.26,101.26,5200.0,97.1356,97.2503,96.782,96.782,5200.0
2020-03-26 13:30:00,101.26,101.35,100.33,100.91,4300.0,96.782,96.868,95.8931,96.4474,4300.0
2020-03-26 13:35:00,100.9,101.98,100.72,101.98,7550.0,96.4379,97.4701,96.2658,97.4701,7550.0
2020-03-26 13:40:00,101.98,102.12,101.5,101.83,4762.0,97.4701,97.6039,97.0114,97.3268,4762.0
2020-03-26 13:45:00,101.81,101.89,101.42,101.68,7736.0,97.3076,97.3841,96.9349,97.1834,7736.0
2020-03-26 13:50:00,101.76,101.77,101.11,101.34,7000.0,97.2599,97.2694,96.6386,96.8584,7000.0
2020-03-26 13:55:00,101.53,101.56,100.76,100.82,19774.0,97.04,97.0687,96.3041,96.3614,19774.0
2020-03-26 14:00:00,100.76,101.16,100.36,101.15,18506.0,96.3041,96.6864,95.9218,96.6768,18506.0
2020-03-26 14:05:00,100.88,101.11,99.9,99.9,4512.0,96.4188,96.6386,95.4821,95.4821,4512.0
2020-03-26 14:10:00,100.02,100.26,99.61,99.92,11800.0,95.5968,95.8262,95.2049,95.5012,11800.0
2020-03-26 14:15:00,99.92,100.11,99.74,99.83,6001.0,95.5012,95.6828,95.3292,95.4152,6001.0
2020-03-26 14:20:00,99.95,100.67,99.86,99.99,7876.0,95.5299,96.2181,95.4439,95.5681,7876.0
2020-03-26 14:25:00,100.18,100.59,99.85,99.9,7216.0,95.7497,96.1416,95.4343,95.4821,7216.0
2020-03-26 14:30:00,100.03,100.88,99.97,100.23,6351.0,95.6064,96.4188,95.549,95.7975,6351.0
2020-03-26 14:35:00,100.5,100.89,100.17,100.64,7654.0,96.0556,96.4283,95.7402,96.1894,7654.0
2020-03-26 14:40:00,100.58,100.83,100.29,100.48,12110.0,96.132,96.371,95.8549,96.0365,12110.0
2020-03-26 14:45:00,100.51,100.9,100.3,100.79,7252.0,96.0651,96.4379,95.8644,96.3328,7252.0
2020-03-26 14:50:00,100.66,101.01,100.44,100.48,7956.0,96.2085,96.543,95.9982,96.0365,7956.0
2020-03-26 14:55:00,100.29,100.7,100.1,100.22,24173.0,95.8549,96.2467,95.6733,95.788,24173.0
2020-03-26 15:00:00,100.22,100.78,99.97,100.78,13377.0,95.788,96.3232,95.549,96.3232,13377.0
2020-03-26 15:05:00,100.9,101.28,100.73,100.9,12901.0,96.4379,96.8011,96.2754,96.4379,12901.0
2020-03-26 15:10:00,100.77,101.07,100.62,100.71,13977.0,96.3136,96.6004,96.1703,96.2563,13977.0
2020-03-26 15:15:00,100.8,101.37,100.72,101.2,12205.0,96.3423,96.8871,96.2658,96.7246,12205.0
2020-03-26 15:20:00,101.23,101.23,100.72,100.8,12348.0,96.7533,96.7533,96.2658,96.3423,12348.0
2020-03-26 15:25:00,100.76,101.26,100.72,101.22,9149.0,96.3041,96.782,96.2658,96.7437,9149.0
2020-03-26 15:30:00,101.19,101.89,101.18,101.64,21054.0,96.7151,97.3841,96.7055,97.1452,21054.0
2020-03-26 15:35:00,101.66,101.78,99.65,100.04,19666.0,97.1643,97.279,95.2432,95.6159,19666.0
2020-03-26 15:40:00,100.12,101.18,100.11,100.75,18511.0,95.6924,96.7055,95.6828,96.2945,18511.0
2020-03-26 15:45:00,100.83,100.83,100.13,100.83,19102.0,96.371,96.371,95.7019,96.371,19102.0
2020-03-26 15:50:00,100.56,102.63,100.56,102.25,30086.0,96.1129,98.0914,96.1129,97.7282,30086.0
2020-03-26 15:55:00,102.26,103.0,101.84,101.95,89569.0,97.7377,98.445,97.3363,97.4415,89569.0
2020-03-27 09:30:00,98.68,100.0,97.74,98.41,18520.0,94.3161,95.5777,93.4176,94.058,18520.0
2020-03-27 09:35:00,97.75,98.38,97.23,97.68,6472.0,93.4272,94.0293,92.9302,93.3603,6472.0
2020-03-27 09:40:00,97.42,98.44,97.4,98.04,17695.0,93.1118,94.0867,93.0927,93.7044,17695.0
2020-03-27 09:45:00,97.98,98.7,97.97,98.06,9829.0,93.647,94.3352,93.6375,93.7235,9829.0
2020-03-27 09:50:00,98.15,99.44,98.15,98.42,12889.0,93.8095,95.0425,93.8095,94.0676,12889.0
2020-03-27 09:55:00,98.13,98.56,97.75,98.54,7197.0,93.7904,94.2014,93.4272,94.1823,7197.0
2020-03-27 10:00:00,98.38,98.64,98.0,98.07,3595.0,94.0293,94.2778,93.6661,93.733,3595.0
2020-03-27 10:05:00,98.22,98.64,98.15,98.47,8344.0,93.8764,94.2778,93.8095,94.1154,8344.0
2020-03-27 10:10:00,98.47,98.74,98.25,98.3,8928.0,94.1154,94.3734,93.9051,93.9529,8928.0
2020-03-27 10:15:00,98.08,98.32,97.71,98.04,11572.0,93.7426,93.972,93.389,93.7044,11572.0
2020-03-27 10:20:00,97.99,98.27,97.6,97.73,3397.0,93.6566,93.9242,93.2838,93.4081,3397.0
2020-03-27 10:25:00,97.62,98.43,97.62,98.28,3615.0,93.3029,94.0771,93.3029,93.9338,3615.0
2020-03-27 10:30:00,98.13,98.48,97.87,98.48,4133.0,93.7904,94.1249,93.5419,94.1249,4133.0
2020-03-27 10:35:00,98.5,98.64,98.05,98.41,8527.0,94.144,94.2778,93.7139,94.058,8527.0
2020-03-27 10:40:00,98.44,99.03,98.03,98.03,3613.0,94.0867,94.6506,93.6948,93.6948,3613.0
2020-03-27 10:45:00,98.58,98.9,98.48,98.76,3566.0,94.2205,94.5263,94.1249,94.3925,3566.0
2020-03-27 10:50:00,98.48,99.24,98.48,99.08,1942.0,94.1249,94.8513,94.1249,94.6984,1942.0
2020-03-27 10:55:00,99.36,99.86,99.23,99.86,3846.0,94.966,95.4439,94.8417,95.4439,3846.0
2020-03-27 11:00:00,99.68,99.68,99.23,99.38,3373.0,95.2718,95.2718,94.8417,94.9851,3373.0
2020-03-27 11:05:00,99.38,99.76,99.1,99.76,2400.0,94.9851,95.3483,94.7175,95.3483,2400.0
2020-03-27 11:10:00,99.89,99.96,99.23,99.39,2900.0,95.4726,95.5395,94.8417,94.9947,2900.0
2020-03-27 11:15:00,99.39,100.68,99.39,100.61,5130.0,94.9947,96.2276,94.9947,96.1607,5130.0
2020-03-27 11:20:00,100.55,100.55,99.85,100.14,15721.0,96.1034,96.1034,95.4343,95.7115,15721.0
2020-03-27 11:25:00,100.05,100.19,99.78,100.11,11261.0,95.6255,95.7593,95.3674,95.6828,11261.0
2020-03-27 11:30:00,100.1,100.25,99.46,99.92,8454.0,95.6733,95.8166,95.0616,95.5012,8454.0
2020-03-27 11:35:00,100.31,100.61,99.53,99.69,3158.0,95.874,96.1607,95.1285,95.2814,3158.0
2020-03-27 11:40:00,99.54,99.83,99.35,99.57,11687.0,95.138,95.4152,94.9564,95.1667,11687.0
2020-03-27 11:45:00,99.72,99.89,99.5,99.74,7492.0,95.3101,95.4726,95.0998,95.3292,7492.0
2020-03-27 11:50:00,99.86,100.17,99.79,100.12,8993.0,95.4439,95.7402,95.377,95.6924,8993.0
2020-03-27 11:55:00,100.0,100.07,99.43,99.64,18653.0,95.5777,95.6446,95.0329,95.2336,18653.0
2020-03-27 12:00:00,99.9,100.0,99.02,99.03,6476.0,95.4821,95.5777,94.641,94.6506,6476.0
2020-03-27 12:05:00,98.98,100.0,98.98,100.0,9285.0,94.6028,95.5777,94.6028,95.5777,9285.0
2020-03-27 12:10:00,99.83,100.27,99.59,99.61,20635.0,95.4152,95.8357,95.1858,95.2049,20635.0
2020-03-27 12:15:00,99.76,99.96,99.24,99.78,10231.0,95.3483,95.5395,94.8513,95.3674,10231.0
2020-03-27 12:20:00,99.9,100.05,99.68,99.96,7926.0,95.4821,95.6255,95.2718,95.5395,7926.0
2020-03-27 12:25:00,99.91,100.04,99.65,99.91,9686.0,95.4917,95.6159,95.2432,95.4917,9686.0
2020-03-27 12:30:00,99.81,100.32,99.67,100.08,12106.0,95.3961,95.8835,95.2623,95.6542,12106.0
2020-03-27 12:35:00,100.0,100.08,99.73,99.91,5551.0,95.5777,95.6542,95.3196,95.4917,5551.0
2020-03-27 12:40:00,99.92,100.04,99.85,100.02,4426.0,95.5012,95.6159,95.4343,95.5968,4426.0
2020-03-27 12:45:00,99.91,100.14,99.8,99.87,8751.0,95.4917,95.7115,95.3865,95.4534,8751.0
2020-03-27 12:50:00,99.92,100.33,99.71,100.21,5896.0,95.5012,95.8931,95.3005,95.7784,5896.0
2020-03-27 12:55:00,100.23,100.7,100.16,100.69,6655.0,95.7975,96.2467,95.7306,96.2372,6655.0
2020-03-27 13:00:00,100.59,101.04,100.46,100.64,6600.0,96.1416,96.5717,96.0173,96.1894,6600.0
2020-03-27 13:05:00,100.73,101.76,100.35,101.76,18164.0,96.2754,97.2599,95.9122,97.2599,18164.0
2020-03-27 13:10:00,101.63,101.94,101.39,101.6,16429.0,97.1356,97.4319,96.9062,97.1069,16429.0
2020-03-27 13:15:00,101.57,101.8,101.31,101.5,5149.0,97.0783,97.2981,96.8298,97.0114,5149.0
2020-03-27 13:20:00,101.46,101.96,101.37,101.63,9681.0,96.9731,97.451,96.8871,97.1356,9681.0
2020-03-27 13:25:00,101.77,102.56,101.73,101.94,10090.0,97.2694,98.0245,97.2312,97.4319,10090.0
2020-03-27 13:30:00,101.76,102.13,101.5,102.04,26284.0,97.2599,97.6135,97.0114,97.5275,26284.0
2020-03-27 13:35:00,102.15,103.11,102.12,103.11,12495.0,97.6326,98.5502,97.6039,98.5502,12495.0
2020-03-27 13:40:00,102.68,103.1,102.68,102.84,10906.0,98.1392,98.5406,98.1392,98.2921,10906.0
2020-03-27 13:45:00,102.76,102.84,101.65,101.96,11506.0,98.2156,98.2921,97.1547,97.451,11506.0
2020-03-27 13:50:00,101.94,102.2,101.46,101.9,10183.0,97.4319,97.6804,96.9731,97.3937,10183.0
2020-03-27 13:55:00,101.9,101.96,101.06,101.19,13683.0,97.3937,97.451,96.5908,96.7151,13683.0
2020-03-27 14:00:00,101.1,101.27,100.23,100.23,14124.0,96.629,96.7915,95.7975,95.7975,14124.0
2020-03-27 14:05:00,100.23,100.23,99.34,99.34,15418.0,95.7975,95.7975,94.9469,94.9469,15418.0
2020-03-27 14:10:00,99.38,100.17,99.38,99.99,48599.0,94.9851,95.7402,94.9851,95.5681,48599.0
2020-03-27 14:15:00,100.17,100.5,100.08,100.36,7622.0,95.7402,96.0556,95.6542,95.9218,7622.0
2020-03-27 14:20:00,100.43,100.67,100.03,100.13,19747.0,95.9887,96.2181,95.6064,95.7019,19747.0
2020-03-27 14:25:00,100.22,100.58,100.08,100.22,8861.0,95.788,96.132,95.6542,95.788,8861.0
2020-03-27 14:30:00,100.24,100.42,100.09,100.28,31585.0,95.8071,95.9791,95.6637,95.8453,31585.0
2020-03-27 14:35:00,100.32,100.66,99.64,99.64,70037.0,95.8835,96.2085,95.2336,95.2336,70037.0
2020-03-27 14:40:00,99.57,100.25,99.57,100.04,91203.0,95.1667,95.8166,95.1667,95.6159,91203.0
2020-03-27 14:45:00,100.0,100.25,99.85,99.99,15528.0,95.5777,95.8166,95.4343,95.5681,15528.0
2020-03-27 14:50:00,100.17,100.39,100.08,100.3,29027.0,95.7402,95.9504,95.6542,95.8644,29027.0
2020-03-27 14:55:00,100.3,100.47,100.09,100.37,17715.0,95.8644,96.0269,95.6637,95.9313,17715.0
2020-03-27 15:00:00,100.38,100.67,100.09,100.31,13743.0,95.9409,96.2181,95.6637,95.874,13743.0
2020-03-27 15:05:00,100.33,100.71,100.13,100.59,22999.0,95.8931,96.2563,95.7019,96.1416,22999.0
2020-03-27 15:10:00,100.59,101.18,100.54,100.68,10584.0,96.1416,96.7055,96.0938,96.2276,10584.0
2020-03-27 15:15:00,100.69,101.16,100.58,100.97,13614.0,96.2372,96.6864,96.132,96.5048,13614.0
2020-03-27 15:20:00,100.86,100.96,100.27,100.95,27741.0,96.3997,96.4952,95.8357,96.4857,27741.0
2020-03-27 15:25:00,100.95,101.69,100.95,101.18,22710.0,96.4857,97.193,96.4857,96.7055,22710.0
2020-03-27 15:30:00,101.11,101.2,100.04,100.66,27697.0,96.6386,96.7246,95.6159,96.2085,27697.0
2020-03-27 15:35:00,100.66,100.66,100.25,100.43,24369.0,96.2085,96.2085,95.8166,95.9887,24369.0
2020-03-27 15:40:00,100.44,100.64,99.99,100.43,34103.0,95.9982,96.1894,95.5681,95.9887,34103.0
2020-03-27 15:45:00,100.48,100.9,99.6,99.65,32060.0,96.0365,96.4379,95.1954,95.2432,32060.0
2020-03-27 15:50:00,99.54,99.54,98.67,99.0,59963.0,95.138,95.138,94.3065,94.6219,59963.0
2020-03-27 15:55:00,98.99,99.25,98.93,99.22,82111.0,94.6124,94.8609,94.555,94.8322,82111.0
2020-03-30 09:30:00,99.18,100.91,98.93,99.41,17757.0,94.794,96.4474,94.555,95.0138,17757.0
2020-03-30 09:35:00,99.32,99.6,96.39,97.05,11432.0,94.9278,95.1954,92.1273,92.7581,11432.0
2020-03-30 09:40:00,97.0,97.21,96.2,96.6,2700.0,92.7104,92.9111,91.9457,92.328,2700.0
2020-03-30 09:45:00,96.96,97.1,96.6,96.75,12807.0,92.6721,92.8059,92.328,92.4714,12807.0
2020-03-30 09:50:00,96.75,97.37,96.56,97.37,13403.0,92.4714,93.064,92.2898,93.064,13403.0
2020-03-30 09:55:00,97.59,97.89,97.43,97.89,1100.0,93.2743,93.561,93.1213,93.561,1100.0
2020-03-30 10:00:00,97.48,97.89,97.04,97.52,1800.0,93.1691,93.561,92.7486,93.2074,1800.0
2020-03-30 10:05:00,97.25,97.51,96.91,96.91,3570.0,92.9493,93.1978,92.6243,92.6243,3570.0
2020-03-30 10:10:00,96.97,97.72,96.52,97.72,10797.0,92.6817,93.3985,92.2516,93.3985,10797.0
2020-03-30 10:15:00,97.81,97.89,97.02,97.2,3406.0,93.4845,93.561,92.7295,92.9015,3406.0
2020-03-30 10:20:00,97.21,97.96,96.86,96.93,4878.0,92.9111,93.6279,92.5766,92.6435,4878.0
2020-03-30 10:25:00,97.17,97.17,96.55,96.81,3733.0,92.8728,92.8728,92.2803,92.5288,3733.0
2020-03-30 10:30:00,96.99,97.34,96.69,97.34,6133.0,92.7008,93.0353,92.4141,93.0353,6133.0
2020-03-30 10:35:00,97.25,97.43,96.86,97.02,4608.0,92.9493,93.1213,92.5766,92.7295,4608.0
2020-03-30 10:40:00,97.15,97.63,97.09,97.3,3773.0,92.8537,93.3125,92.7964,92.9971,3773.0
2020-03-30 10:45:00,97.49,97.93,97.41,97.45,2114.0,93.1787,93.5992,93.1022,93.1405,2114.0
2020-03-30 10:50:00,97.23,97.23,96.8,97.0,2400.0,92.9302,92.9302,92.5192,92.7104,2400.0
2020-03-30 10:55:00,97.0,97.11,96.41,96.5,4657.0,92.7104,92.8155,92.1465,92.2325,4657.0
2020-03-30 11:00:00,96.53,97.31,96.43,97.09,4871.0,92.2611,93.0067,92.1656,92.7964,4871.0
2020-03-30 11:05:00,97.34,97.63,97.32,97.32,2493.0,93.0353,93.3125,93.0162,93.0162,2493.0
2020-03-30 11:10:00,97.28,97.61,97.28,97.44,3200.0,92.978,93.2934,92.978,93.1309,3200.0
2020-03-30 11:15:00,97.43,97.52,97.19,97.52,2428.0,93.1213,93.2074,92.892,93.2074,2428.0
2020-03-30 11:20:00,97.38,97.69,97.08,97.46,7091.0,93.0736,93.3698,92.7868,93.15,7091.0
2020-03-30 11:25:00,97.32,97.94,97.32,97.82,7281.0,93.0162,93.6088,93.0162,93.4941,7281.0
2020-03-30 11:30:00,97.95,98.48,97.82,98.39,11444.0,93.6183,94.1249,93.4941,94.0389,11444.0
2020-03-30 11:35:00,98.33,98.43,97.97,98.35,5388.0,93.9815,94.0771,93.6375,94.0007,5388.0
2020-03-30 11:40:00,98.52,99.16,98.38,99.04,15012.0,94.1631,94.7748,94.0293,94.6601,15012.0
2020-03-30 11:45:00,98.96,99.13,98.66,98.66,3765.0,94.5837,94.7462,94.2969,94.2969,3765.0
2020-03-30 11:50:00,98.96,99.08,98.46,99.08,13225.0,94.5837,94.6984,94.1058,94.6984,13225.0
2020-03-30 11:55:00,98.98,99.28,98.91,99.0,5332.0,94.6028,94.8895,94.5359,94.6219,5332.0
2020-03-30 12:00:00,98.82,99.0,98.5,98.97,9799.0,94.4499,94.6219,94.144,94.5932,9799.0
2020-03-30 12:05:00,98.97,99.04,98.67,99.04,4596.0,94.5932,94.6601,94.3065,94.6601,4596.0
2020-03-30 12:10:00,99.19,99.5,99.01,99.01,2775.0,94.8035,95.0998,94.6315,94.6315,2775.0
2020-03-30 12:15:00,99.01,99.77,98.98,99.59,8349.0,94.6315,95.3579,94.6028,95.1858,8349.0
2020-03-30 12:20:00,99.61,99.67,99.1,99.2,3582.0,95.2049,95.2623,94.7175,94.8131,3582.0
2020-03-30 12:25:00,99.37,99.7,99.25,99.7,4215.0,94.9756,95.291,94.8609,95.291,4215.0
2020-03-30 12:30:00,99.69,99.75,99.2,99.42,3440.0,95.2814,95.3387,94.8131,95.0233,3440.0
2020-03-30 12:35:00,99.75,99.97,99.63,99.97,2783.0,95.3387,95.549,95.2241,95.549,2783.0
2020-03-30 12:40:00,99.93,100.07,99.77,99.88,4311.0,95.5108,95.6446,95.3579,95.463,4311.0
2020-03-30 12:45:00,99.88,100.11,99.73,99.95,5198.0,95.463,95.6828,95.3196,95.5299,5198.0
2020-03-30 12:50:00,100.08,100.36,100.04,100.16,4015.0,95.6542,95.9218,95.6159,95.7306,4015.0
2020-03-30 12:55:00,100.18,100.25,99.83,100.08,2360.0,95.7497,95.8166,95.4152,95.6542,2360.0
2020-03-30 13:00:00,100.14,100.34,99.87,100.15,9904.0,95.7115,95.9027,95.4534,95.7211,9904.0
2020-03-30 13:05:00,100.07,100.15,99.65,99.65,3174.0,95.6446,95.7211,95.2432,95.2432,3174.0
2020-03-30 13:10:00,99.68,99.72,99.45,99.59,4334.0,95.2718,95.3101,95.052,95.1858,4334.0
2020-03-30 13:15:00,99.61,99.88,99.52,99.52,2998.0,95.2049,95.463,95.1189,95.1189,2998.0
2020-03-30 13:20:00,99.42,99.7,99.18,99.7,6106.0,95.0233,95.291,94.794,95.291,6106.0
2020-03-30 13:25:00,99.6,99.78,99.48,99.49,1802.0,95.1954,95.3674,95.0807,95.0902,1802.0
2020-03-30 13:30:00,99.4,99.59,99.34,99.45,3814.0,95.0042,95.1858,94.9469,95.052,3814.0
2020-03-30 13:35:00,99.42,99.42,99.14,99.23,3025.0,95.0233,95.0233,94.7557,94.8417,3025.0
2020-03-30 13:40:00,99.3,99.3,98.68,98.95,7815.0,94.9086,94.9086,94.3161,94.5741,7815.0
2020-03-30 13:45:00,99.0,99.28,99.0,99.28,4763.0,94.6219,94.8895,94.6219,94.8895,4763.0
2020-03-30 13:50:00,99.07,99.41,99.06,99.41,2474.0,94.6888,95.0138,94.6793,95.0138,2474.0
2020-03-30 13:55:00,99.41,99.83,99.06,99.62,27965.0,95.0138,95.4152,94.6793,95.2145,27965.0
2020-03-30 14:00:00,99.7,99.74,99.4,99.63,9731.0,95.291,95.3292,95.0042,95.2241,9731.0
2020-03-30 14:05:00,99.5,99.5,99.22,99.4,2699.0,95.0998,95.0998,94.8322,95.0042,2699.0
2020-03-30 14:10:00,99.27,99.27,98.9,99.04,6487.0,94.88,94.88,94.5263,94.6601,6487.0
2020-03-30 14:15:00,98.93,99.14,98.74,99.03,3490.0,94.555,94.7557,94.3734,94.6506,3490.0
2020-03-30 14:20:00,98.95,99.29,98.7,99.29,8535.0,94.5741,94.8991,94.3352,94.8991,8535.0
2020-03-30 14:25:00,99.1,99.51,98.9,99.51,5033.0,94.7175,95.1094,94.5263,95.1094,5033.0
2020-03-30 14:30:00,99.32,99.71,99.32,99.65,4308.0,94.9278,95.3005,94.9278,95.2432,4308.0
2020-03-30 14:35:00,99.62,100.11,99.62,100.11,12258.0,95.2145,95.6828,95.2145,95.6828,12258.0
2020-03-30 14:40:00,100.19,100.45,100.19,100.45,8371.0,95.7593,96.0078,95.7593,96.0078,8371.0
2020-03-30 14:45:00,100.42,100.48,100.16,100.3,10400.0,95.9791,96.0365,95.7306,95.8644,10400.0
2020-03-30 14:50:00,100.19,100.24,99.91,100.2,6511.0,95.7593,95.8071,95.4917,95.7688,6511.0
2020-03-30 14:55:00,100.09,100.15,99.77,99.81,3189.0,95.6637,95.7211,95.3579,95.3961,3189.0
2020-03-30 15:00:00,99.92,100.3,99.84,100.28,5052.0,95.5012,95.8644,95.4248,95.8453,5052.0
2020-03-30 15:05:00,100.23,100.4,100.08,100.39,6461.0,95.7975,95.96,95.6542,95.9504,6461.0
2020-03-30 15:10:00,100.45,100.64,100.38,100.6,4891.0,96.0078,96.1894,95.9409,96.1512,4891.0
2020-03-30 15:15:00,100.52,101.0,100.31,100.99,13905.0,96.0747,96.5335,95.874,96.5239,13905.0
2020-03-30 15:20:00,101.0,101.92,101.0,101.91,36612.0,96.5335,97.4128,96.5335,97.4032,36612.0
2020-03-30 15:25:00,102.04,102.24,100.87,100.94,24861.0,97.5275,97.7186,96.4092,96.4761,24861.0
2020-03-30 15:30:00,100.88,101.62,100.86,101.3,18645.0,96.4188,97.126,96.3997,96.8202,18645.0
2020-03-30 15:35:00,101.25,101.78,100.91,101.76,20451.0,96.7724,97.279,96.4474,97.2599,20451.0
2020-03-30 15:40:00,101.63,102.14,101.2,101.41,33477.0,97.1356,97.6231,96.7246,96.9253,33477.0
2020-03-30 15:45:00,101.44,101.85,101.14,101.39,21455.0,96.954,97.3459,96.6673,96.9062,21455.0
2020-03-30 15:50:00,101.51,101.97,101.18,101.53,27693.0,97.0209,97.4606,96.7055,97.04,27693.0
2020-03-30 15:55:00,101.6,101.98,101.35,101.63,67963.0,97.1069,97.4701,96.868,97.1356,67963.0
2020-03-31 09:30:00,100.61,103.13,99.32,102.29,17803.0,96.1607,98.5693,94.9278,97.7664,17803.0
2020-03-31 09:35:00,102.29,102.3,101.12,101.13,3978.0,97.7664,97.776,96.6482,96.6577,3978.0
2020-03-31 09:40:00,101.0,101.17,99.11,99.4,6304.0,96.5335,96.6959,94.727,95.0042,6304.0
2020-03-31 09:45:00,99.1,99.99,98.55,99.93,13726.0,94.7175,95.5681,94.1918,95.5108,13726.0
2020-03-31 09:50:00,99.37,99.44,98.51,98.64,10166.0,94.9756,95.0425,94.1536,94.2778,10166.0
2020-03-31 09:55:00,98.97,99.44,98.92,99.17,5199.0,94.5932,95.0425,94.5455,94.7844,5199.0
2020-03-31 10:00:00,99.01,99.47,99.01,99.45,3100.0,94.6315,95.0711,94.6315,95.052,3100.0
2020-03-31 10:05:00,99.6,100.0,99.45,99.45,5766.0,95.1954,95.5777,95.052,95.052,5766.0
2020-03-31 10:10:00,99.64,100.0,99.55,99.82,6997.0,95.2336,95.5777,95.1476,95.4057,6997.0
2020-03-31 10:15:00,99.96,100.34,99.76,99.87,6201.0,95.5395,95.9027,95.3483,95.4534,6201.0
2020-03-31 10:20:00,99.87,101.18,99.84,101.18,15206.0,95.4534,96.7055,95.4248,96.7055,15206.0
2020-03-31 10:25:00,100.94,100.95,100.0,100.26,9730.0,96.4761,96.4857,95.5777,95.8262,9730.0
2020-03-31 10:30:00,100.3,100.48,100.13,100.39,7100.0,95.8644,96.0365,95.7019,95.9504,7100.0
2020-03-31 10:35:00,100.49,101.29,100.49,100.8,13779.0,96.046,96.8106,96.046,96.3423,13779.0
2020-03-31 10:40:00,100.81,100.82,100.23,100.44,2685.0,96.3519,96.3614,95.7975,95.9982,2685.0
2020-03-31 10:45:00,100.26,102.05,100.0,102.05,79390.0,95.8262,97.537,95.5777,97.537,79390.0
2020-03-31 10:50:00,102.03,105.91,100.85,103.97,89429.0,97.5179,101.2263,96.3901,99.3721,89429.0
2020-03-31 10:55:00,103.7,107.25,103.7,107.21,59282.0,99.1141,102.5071,99.1141,102.4688,59282.0
2020-03-31 11:00:00,107.21,113.21,106.96,109.65,173872.0,102.4688,108.2035,102.2299,104.8009,173872.0
2020-03-31 11:05:00,109.65,111.58,107.81,108.2,70184.0,104.8009,106.6456,103.0423,103.4151,70184.0
2020-03-31 11:10:00,107.77,111.51,107.59,110.74,40087.0,103.0041,106.5787,102.832,105.8427,40087.0
2020-03-31 11:15:00,110.54,112.0,110.09,110.99,37986.0,105.6516,107.047,105.2215,106.0817,37986.0
2020-03-31 11:20:00,110.81,111.01,109.3,110.28,50109.0,105.9096,106.1008,104.4664,105.4031,50109.0
2020-03-31 11:25:00,110.28,110.5,109.01,110.12,32644.0,105.4031,105.6133,104.1892,105.2502,32644.0
2020-03-31 11:30:00,110.09,110.5,109.87,110.18,34106.0,105.2215,105.6133,105.0112,105.3075,34106.0
2020-03-31 11:35:00,110.05,110.27,108.68,109.68,43007.0,105.1832,105.3935,103.8738,104.8296,43007.0
2020-03-31 11:40:00,109.81,110.25,109.46,110.01,11228.0,104.9539,105.3744,104.6193,105.145,11228.0
2020-03-31 11:45:00,109.88,110.5,109.15,109.9,22168.0,105.0208,105.6133,104.323,105.0399,22168.0
2020-03-31 11:50:00,110.06,110.65,109.56,110.49,25477.0,105.1928,105.7567,104.7149,105.6038,25477.0
2020-03-31 11:55:00,110.44,110.44,109.52,110.18,69932.0,105.556,105.556,104.6767,105.3075,69932.0
2020-03-31 12:00:00,110.18,110.2,109.19,109.41,30724.0,105.3075,105.3266,104.3613,104.5716,30724.0
2020-03-31 12:05:00,109.57,110.2,109.44,109.93,17190.0,104.7245,105.3266,104.6002,105.0686,17190.0
2020-03-31 12:10:00,109.86,110.03,108.68,108.77,40675.0,105.0017,105.1641,103.8738,103.9599,40675.0
2020-03-31 12:15:00,108.68,109.07,108.34,108.73,16986.0,103.8738,104.2466,103.5489,103.9216,16986.0
2020-03-31 12:20:00,108.65,109.44,108.2,109.09,16327.0,103.8452,104.6002,103.4151,104.2657,16327.0
2020-03-31 12:25:00,109.1,109.1,108.39,108.61,23743.0,104.2753,104.2753,103.5967,103.8069,23743.0
2020-03-31 12:30:00,108.52,108.76,108.2,108.53,16960.0,103.7209,103.9503,103.4151,103.7305,16960.0
2020-03-31 12:35:00,108.43,109.08,108.0,108.08,148552.0,103.6349,104.2561,103.2239,103.3004,148552.0
2020-03-31 12:40:00,108.15,109.7,108.15,108.98,16184.0,103.3673,104.8487,103.3673,104.1606,16184.0
2020-03-31 12:45:00,109.08,109.1,108.54,108.76,32659.0,104.2561,104.2753,103.74,103.9503,32659.0
2020-03-31 12:50:00,108.82,109.0,108.66,109.0,32584.0,104.0076,104.1797,103.8547,104.1797,32584.0
2020-03-31 12:55:00,108.98,109.88,108.89,109.53,10448.0,104.1606,105.0208,104.0745,104.6862,10448.0
2020-03-31 13:00:00,109.33,109.54,108.54,108.81,26776.0,104.4951,104.6958,103.74,103.9981,26776.0
2020-03-31 13:05:00,108.89,109.07,108.35,108.96,19203.0,104.0745,104.2466,103.5584,104.1415,19203.0
2020-03-31 13:10:00,108.91,109.32,108.79,109.11,8827.0,104.0937,104.4855,103.979,104.2848,8827.0
2020-03-31 13:15:00,109.05,109.84,109.03,109.62,12243.0,104.2275,104.9825,104.2084,104.7723,12243.0
2020-03-31 13:20:00,109.62,109.96,109.21,109.7,13665.0,104.7723,105.0972,104.3804,104.8487,13665.0
2020-03-31 13:25:00,109.7,110.0,109.45,109.87,12609.0,104.8487,105.1355,104.6098,105.0112,12609.0
2020-03-31 13:30:00,110.0,111.08,110.0,110.5,12061.0,105.1355,106.1677,105.1355,105.6133,12061.0
2020-03-31 13:35:00,110.52,112.03,110.48,111.4,19114.0,105.6325,107.0757,105.5942,106.4735,19114.0
2020-03-31 13:40:00,111.39,111.42,110.18,110.77,18461.0,106.464,106.4927,105.3075,105.8714,18461.0
2020-03-31 13:45:00,110.7,110.77,109.87,109.87,19854.0,105.8045,105.8714,105.0112,105.0112,19854.0
2020-03-31 13:50:00,109.89,109.89,109.11,109.13,11669.0,105.0303,105.0303,104.2848,104.3039,11669.0
2020-03-31 13:55:00,109.07,109.78,108.7,109.41,10240.0,104.2466,104.9252,103.8929,104.5716,10240.0
2020-03-31 14:00:00,109.47,110.13,109.42,109.78,12000.0,104.6289,105.2597,104.5811,104.9252,12000.0
2020-03-31 14:05:00,109.86,109.93,109.42,109.92,6263.0,105.0017,105.0686,104.5811,105.059,6263.0
2020-03-31 14:10:00,109.92,110.41,109.79,109.9,14997.0,105.059,105.5273,104.9347,105.0399,14997.0
2020-03-31 14:15:00,110.03,110.06,109.18,109.5,9202.0,105.1641,105.1928,104.3517,104.6576,9202.0
2020-03-31 14:20:00,109.75,110.4,109.75,110.06,8137.0,104.8965,105.5178,104.8965,105.1928,8137.0
2020-03-31 14:25:00,109.98,110.02,109.54,109.98,9327.0,105.1163,105.1546,104.6958,105.1163,9327.0
2020-03-31 14:30:00,109.96,110.31,109.6,110.31,12442.0,105.0972,105.4317,104.7531,105.4317,12442.0
2020-03-31 14:35:00,110.14,110.68,110.1,110.42,14247.0,105.2693,105.7854,105.231,105.5369,14247.0
2020-03-31 14:40:00,110.34,110.89,110.18,110.61,10012.0,105.4604,105.9861,105.3075,105.7185,10012.0
2020-03-31 14:45:00,110.69,110.69,109.46,110.07,13715.0,105.7949,105.7949,104.6193,105.2024,13715.0
2020-03-31 14:50:00,110.07,110.33,109.32,109.48,10805.0,105.2024,105.4509,104.4855,104.6385,10805.0
2020-03-31 14:55:00,109.71,110.01,109.24,109.25,11120.0,104.8583,105.145,104.4091,104.4186,11120.0
2020-03-31 15:00:00,109.3,109.69,109.08,109.47,26275.0,104.4664,104.8392,104.2561,104.6289,26275.0
2020-03-31 15:05:00,109.4,109.4,107.91,108.72,18647.0,104.562,104.562,103.1379,103.9121,18647.0
2020-03-31 15:10:00,108.59,108.59,107.45,107.63,16046.0,103.7878,103.7878,102.6982,102.8703,16046.0
2020-03-31 15:15:00,107.7,107.76,107.08,107.21,14586.0,102.9372,102.9945,102.3446,102.4688,14586.0
2020-03-31 15:20:00,107.35,107.4,106.91,107.0,43796.0,102.6027,102.6504,102.1821,102.2681,43796.0
2020-03-31 15:25:00,106.96,107.87,106.91,107.87,35346.0,102.2299,103.0997,102.1821,103.0997,35346.0
2020-03-31 15:30:00,107.84,108.8,107.7,108.8,34151.0,103.071,103.9885,102.9372,103.9885,34151.0
2020-03-31 15:35:00,108.73,108.98,108.31,108.89,24239.0,103.9216,104.1606,103.5202,104.0745,24239.0
2020-03-31 15:40:00,108.84,109.0,108.15,108.31,30444.0,104.0268,104.1797,103.3673,103.5202,30444.0
2020-03-31 15:45:00,108.31,108.59,107.66,107.67,22153.0,103.5202,103.7878,102.8989,102.9085,22153.0
2020-03-31 15:50:00,107.59,108.3,107.02,107.75,55586.0,102.832,103.5106,102.2872,102.985,55586.0
2020-03-31 15:55:00,107.89,108.41,107.67,108.07,112523.0,103.1188,103.6158,102.9085,103.2908,112523.0
2020-04-01 09:30:00,104.2,106.81,102.96,105.45,54465.0,99.592,102.0865,98.4068,100.7867,54465.0
2020-04-01 09:35:00,105.45,106.67,104.76,105.64,12696.0,100.7867,101.9527,100.1272,100.9683,12696.0
2020-04-01 09:40:00,105.95,106.94,105.39,105.73,13480.0,101.2646,102.2108,100.7293,101.0543,13480.0
2020-04-01 09:45:00,105.46,106.42,104.94,105.48,10968.0,100.7962,101.7138,100.2992,100.8153,10968.0
2020-04-01 09:50:00,105.89,107.0,105.24,106.58,16825.0,101.2072,102.2681,100.586,101.8667,16825.0
2020-04-01 09:55:00,106.86,106.86,106.2,106.63,24033.0,102.1343,102.1343,101.5035,101.9145,24033.0
2020-04-01 10:00:00,106.64,106.86,105.3,105.81,27102.0,101.924,102.1343,100.6433,101.1308,27102.0
2020-04-01 10:05:00,105.63,108.09,105.62,108.09,34737.0,100.9587,103.3099,100.9492,103.3099,34737.0
2020-04-01 10:10:00,108.09,108.41,107.01,107.95,20712.0,103.3099,103.6158,102.2777,103.1761,20712.0
2020-04-01 10:15:00,108.11,108.79,107.68,108.58,28092.0,103.329,103.979,102.9181,103.7783,28092.0
2020-04-01 10:20:00,108.59,109.51,108.04,108.59,27748.0,103.7878,104.6671,103.2621,103.7878,27748.0
2020-04-01 10:25:00,108.75,109.44,108.17,109.14,23836.0,103.9407,104.6002,103.3864,104.3135,23836.0
2020-04-01 10:30:00,109.16,110.89,108.74,110.88,37659.0,104.3326,105.9861,103.9312,105.9765,37659.0
2020-04-01 10:35:00,110.73,111.48,109.59,109.79,30974.0,105.8332,106.55,104.7436,104.9347,30974.0
2020-04-01 10:40:00,109.52,109.85,108.36,108.82,22075.0,104.6767,104.9921,103.568,104.0076,22075.0
2020-04-01 10:45:00,108.84,109.71,108.64,109.48,16307.0,104.0268,104.8583,103.8356,104.6385,16307.0
2020-04-01 10:50:00,109.56,109.84,108.51,108.6,25031.0,104.7149,104.9825,103.7114,103.7974,25031.0
2020-04-01 10:55:00,108.61,109.08,108.52,108.63,19095.0,103.8069,104.2561,103.7209,103.826,19095.0
2020-04-01 11:00:00,108.56,109.11,108.54,108.62,21918.0,103.7591,104.2848,103.74,103.8165,21918.0
2020-04-01 11:05:00,108.62,109.78,108.6,108.88,26547.0,103.8165,104.9252,103.7974,104.065,26547.0
2020-04-01 11:10:00,108.79,110.61,108.63,109.98,50911.0,103.979,105.7185,103.826,105.1163,50911.0
2020-04-01 11:15:00,109.93,110.24,109.23,110.09,39053.0,105.0686,105.3648,104.3995,105.2215,39053.0
2020-04-01 11:20:00,109.95,110.09,109.59,109.69,35588.0,105.0877,105.2215,104.7436,104.8392,35588.0
2020-04-01 11:25:00,109.82,110.29,109.15,110.2,41225.0,104.9634,105.4126,104.323,105.3266,41225.0
2020-04-01 11:30:00,109.99,111.41,109.91,111.41,23456.0,105.1259,106.4831,105.0494,106.4831,23456.0
2020-04-01 11:35:00,111.43,112.67,110.5,110.63,34278.0,106.5022,107.6874,105.6133,105.7376,34278.0
2020-04-01 11:40:00,110.51,110.84,109.89,110.53,14940.0,105.6229,105.9383,105.0303,105.642,14940.0
2020-04-01 11:45:00,110.49,110.53,109.96,110.53,13436.0,105.6038,105.642,105.0972,105.642,13436.0
2020-04-01 11:50:00,110.47,110.63,110.19,110.34,14917.0,105.5847,105.7376,105.3171,105.4604,14917.0
2020-04-01 11:55:00,110.4,110.44,109.96,110.08,22234.0,105.5178,105.556,105.0972,105.2119,22234.0
2020-04-01 12:00:00,110.17,110.26,109.89,110.04,21881.0,105.2979,105.384,105.0303,105.1737,21881.0
2020-04-01 12:05:00,109.95,110.13,109.47,109.62,17082.0,105.0877,105.2597,104.6289,104.7723,17082.0
2020-04-01 12:10:00,109.62,110.13,109.44,109.79,18201.0,104.7723,105.2597,104.6002,104.9347,18201.0
2020-04-01 12:15:00,109.74,110.22,109.56,110.19,23437.0,104.887,105.3457,104.7149,105.3171,23437.0
2020-04-01 12:20:00,110.13,110.34,109.97,110.05,16222.0,105.2597,105.4604,105.1068,105.1832,16222.0
2020-04-01 12:25:00,110.12,110.46,109.93,109.98,12315.0,105.2502,105.5751,105.0686,105.1163,12315.0
2020-04-01 12:30:00,110.08,110.69,110.05,110.58,12172.0,105.2119,105.7949,105.1832,105.6898,12172.0
2020-04-01 12:35:00,110.66,110.69,110.35,110.45,5824.0,105.7663,105.7949,105.47,105.5656,5824.0
2020-04-01 12:40:00,110.45,110.6,109.9,110.04,15198.0,105.5656,105.7089,105.0399,105.1737,15198.0
2020-04-01 12:45:00,109.95,109.95,109.34,109.34,21731.0,105.0877,105.0877,104.5046,104.5046,21731.0
2020-04-01 12:50:00,109.19,109.19,108.24,108.52,15529.0,104.3613,104.3613,103.4533,103.7209,15529.0
2020-04-01 12:55:00,108.59,108.59,107.53,107.87,16602.0,103.7878,103.7878,102.7747,103.0997,16602.0
2020-04-01 13:00:00,107.8,108.45,107.8,108.19,19003.0,103.0327,103.654,103.0327,103.4055,19003.0
2020-04-01 13:05:00,108.3,108.55,107.95,108.03,15032.0,103.5106,103.7496,103.1761,103.2526,15032.0
2020-04-01 13:10:00,108.11,108.46,107.94,108.31,20358.0,103.329,103.6636,103.1666,103.5202,20358.0
2020-04-01 13:15:00,108.25,108.29,107.96,108.17,12531.0,103.4628,103.5011,103.1857,103.3864,12531.0
2020-04-01 13:20:00,108.17,108.69,108.11,108.56,11203.0,103.3864,103.8834,103.329,103.7591,11203.0
2020-04-01 13:25:00,108.62,108.62,107.9,108.23,11103.0,103.8165,103.8165,103.1283,103.4437,11103.0
2020-04-01 13:30:00,108.24,108.45,107.89,108.37,17185.0,103.4533,103.654,103.1188,103.5775,17185.0
2020-04-01 13:35:00,108.07,109.02,108.05,109.02,7066.0,103.2908,104.1988,103.2717,104.1988,7066.0
2020-04-01 13:40:00,109.14,109.48,108.98,109.23,7262.0,104.3135,104.6385,104.1606,104.3995,7262.0
2020-04-01 13:45:00,109.23,109.8,109.11,109.28,9481.0,104.3995,104.9443,104.2848,104.4473,9481.0
2020-04-01 13:50:00,109.29,110.31,108.99,110.31,12112.0,104.4569,105.4317,104.1701,105.4317,12112.0
2020-04-01 13:55:00,110.23,110.59,109.37,109.37,17519.0,105.3553,105.6994,104.5333,104.5333,17519.0
2020-04-01 14:00:00,109.46,109.47,109.08,109.25,7885.0,104.6193,104.6289,104.2561,104.4186,7885.0
2020-04-01 14:05:00,109.41,110.13,109.22,109.73,18909.0,104.5716,105.2597,104.39,104.8774,18909.0
2020-04-01 14:10:00,109.69,109.77,108.84,108.84,9185.0,104.8392,104.9156,104.0268,104.0268,9185.0
2020-04-01 14:15:00,108.73,108.74,108.15,108.33,6515.0,103.9216,103.9312,103.3673,103.5393,6515.0
2020-04-01 14:20:00,108.35,108.56,108.22,108.29,6976.0,103.5584,103.7591,103.4342,103.5011,6976.0
2020-04-01 14:25:00,108.41,108.9,108.41,108.62,13417.0,103.6158,104.0841,103.6158,103.8165,13417.0
2020-04-01 14:30:00,108.62,108.79,108.24,108.53,12011.0,103.8165,103.979,103.4533,103.7305,12011.0
2020-04-01 14:35:00,108.58,108.67,107.96,108.4,10330.0,103.7783,103.8643,103.1857,103.6062,10330.0
2020-04-01 14:40:00,108.39,108.66,107.95,108.66,19142.0,103.5967,103.8547,103.1761,103.8547,19142.0
2020-04-01 14:45:00,108.78,109.46,108.78,109.27,19395.0,103.9694,104.6193,103.9694,104.4377,19395.0
2020-04-01 14:50:00,109.11,109.11,108.34,108.34,8560.0,104.2848,104.2848,103.5489,103.5489,8560.0
2020-04-01 14:55:00,108.29,108.29,107.94,107.99,9722.0,103.5011,103.5011,103.1666,103.2143,9722.0
2020-04-01 15:00:00,107.96,108.22,107.77,108.08,27244.0,103.1857,103.4342,103.0041,103.3004,27244.0
2020-04-01 15:05:00,108.08,108.24,107.92,107.98,26238.0,103.3004,103.4533,103.1474,103.2048,26238.0
2020-04-01 15:10:00,108.04,108.17,107.52,107.52,22147.0,103.2621,103.3864,102.7651,102.7651,22147.0
2020-04-01 15:15:00,107.52,107.89,107.16,107.89,16626.0,102.7651,103.1188,102.4211,103.1188,16626.0
2020-04-01 15:20:00,107.93,107.97,107.66,107.78,24984.0,103.157,103.1952,102.8989,103.0136,24984.0
2020-04-01 15:25:00,107.75,107.83,107.67,107.8,24623.0,102.985,103.0614,102.9085,103.0327,24623.0
2020-04-01 15:30:00,107.82,107.96,107.61,107.71,30138.0,103.0519,103.1857,102.8512,102.9467,30138.0
2020-04-01 15:35:00,107.7,108.07,106.57,106.59,54540.0,102.9372,103.2908,101.8571,101.8763,54540.0
2020-04-01 15:40:00,106.58,107.31,106.17,107.1,34830.0,101.8667,102.5644,101.4748,102.3637,34830.0
2020-04-01 15:45:00,107.19,107.71,106.94,107.15,23494.0,102.4497,102.9467,102.2108,102.4115,23494.0
2020-04-01 15:50:00,107.0,107.38,106.15,107.05,80035.0,102.2681,102.6313,101.4557,102.3159,80035.0
2020-04-01 15:55:00,107.08,107.32,106.89,107.1,142579.0,102.3446,102.574,102.163,102.3637,142579.0
2020-04-02 09:30:00,107.83,110.88,106.1,110.07,57293.0,103.0614,105.9765,101.4079,105.2024,57293.0
2020-04-02 09:35:00,110.08,110.1,107.32,107.52,9433.0,105.2119,105.231,102.574,102.7651,9433.0
2020-04-02 09:40:00,107.51,108.46,105.16,106.97,25168.0,102.7556,103.6636,100.5095,102.2395,25168.0
2020-04-02 09:45:00,106.98,107.3,104.7,105.98,11857.0,102.249,102.5549,100.0698,101.2932,11857.0
2020-04-02 09:50:00,105.82,106.77,104.44,105.97,12592.0,101.1403,102.0483,99.8213,101.2837,12592.0
2020-04-02 09:55:00,105.62,106.0,104.93,106.0,15558.0,100.9492,101.3124,100.2897,101.3124,15558.0
2020-04-02 10:00:00,105.97,106.52,105.19,105.64,16906.0,101.2837,101.8094,100.5382,100.9683,16906.0
2020-04-02 10:05:00,105.6,105.74,104.98,105.43,9921.0,100.93,101.0638,100.3375,100.7676,9921.0
2020-04-02 10:10:00,105.24,105.42,104.52,105.05,21997.0,100.586,100.758,99.8978,100.4044,21997.0
2020-04-02 10:15:00,105.04,106.85,104.94,106.66,33328.0,100.3948,102.1248,100.2992,101.9432,33328.0
2020-04-02 10:20:00,106.0,106.75,104.82,106.22,21099.0,101.3124,102.0292,100.1845,101.5226,21099.0
2020-04-02 10:25:00,106.1,106.25,105.25,105.79,9454.0,101.4079,101.5513,100.5955,101.1116,9454.0
2020-04-02 10:30:00,105.7,106.81,105.49,106.61,9151.0,101.0256,102.0865,100.8249,101.8954,9151.0
2020-04-02 10:35:00,106.66,108.69,106.53,108.69,28861.0,101.9432,103.8834,101.8189,103.8834,28861.0
2020-04-02 10:40:00,108.69,108.73,107.06,107.66,50998.0,103.8834,103.9216,102.3255,102.8989,50998.0
2020-04-02 10:45:00,107.2,108.23,106.51,106.51,60530.0,102.4593,103.4437,101.7998,101.7998,60530.0
2020-04-02 10:50:00,106.52,108.44,106.52,107.98,26950.0,101.8094,103.6444,101.8094,103.2048,26950.0
2020-04-02 10:55:00,107.99,108.47,107.43,107.95,18031.0,103.2143,103.6731,102.6791,103.1761,18031.0
2020-04-02 11:00:00,107.76,108.48,107.53,108.42,59440.0,102.9945,103.6827,102.7747,103.6253,59440.0
2020-04-02 11:05:00,108.25,108.81,107.21,108.0,106430.0,103.4628,103.9981,102.4688,103.2239,106430.0
2020-04-02 11:10:00,107.9,108.45,107.22,107.62,14953.0,103.1283,103.654,102.4784,102.8607,14953.0
2020-04-02 11:15:00,107.68,108.28,107.55,108.11,18502.0,102.9181,103.4915,102.7938,103.329,18502.0
2020-04-02 11:20:00,107.98,108.68,107.17,107.17,17717.0,103.2048,103.8738,102.4306,102.4306,17717.0
2020-04-02 11:25:00,107.5,108.0,107.2,107.88,53398.0,102.746,103.2239,102.4593,103.1092,53398.0
2020-04-02 11:30:00,107.82,108.74,107.5,108.23,12907.0,103.0519,103.9312,102.746,103.4437,12907.0
2020-04-02 11:35:00,108.06,108.06,106.71,107.14,5100.0,103.2813,103.2813,101.991,102.4019,5100.0
2020-04-02 11:40:00,107.2,107.92,107.14,107.54,16439.0,102.4593,103.1474,102.4019,102.7842,16439.0
2020-04-02 11:45:00,107.39,108.2,107.07,108.18,11547.0,102.6409,103.4151,102.335,103.3959,11547.0
2020-04-02 11:50:00,108.0,108.2,107.5,107.98,23843.0,103.2239,103.4151,102.746,103.2048,23843.0
2020-04-02 11:55:00,108.12,108.43,107.85,108.19,16799.0,103.3386,103.6349,103.0805,103.4055,16799.0
2020-04-02 12:00:00,108.11,108.38,107.17,107.48,9278.0,103.329,103.5871,102.4306,102.7269,9278.0
2020-04-02 12:05:00,107.39,108.12,107.24,107.71,8895.0,102.6409,103.3386,102.4975,102.9467,8895.0
2020-04-02 12:10:00,107.67,108.59,107.24,107.94,16859.0,102.9085,103.7878,102.4975,103.1666,16859.0
2020-04-02 12:15:00,107.78,108.18,107.75,108.0,15967.0,103.0136,103.3959,102.985,103.2239,15967.0
2020-04-02 12:20:00,108.16,108.16,107.22,107.22,4600.0,103.3768,103.3768,102.4784,102.4784,4600.0
2020-04-02 12:25:00,107.18,107.76,107.17,107.53,10009.0,102.4402,102.9945,102.4306,102.7747,10009.0
2020-04-02 12:30:00,107.45,107.82,107.23,107.67,18463.0,102.6982,103.0519,102.488,102.9085,18463.0
2020-04-02 12:35:00,107.51,108.22,107.37,108.22,17932.0,102.7556,103.4342,102.6218,103.4342,17932.0
2020-04-02 12:40:00,108.0,108.48,107.72,108.32,25516.0,103.2239,103.6827,102.9563,103.5298,25516.0
2020-04-02 12:45:00,108.32,108.46,107.87,108.05,13835.0,103.5298,103.6636,103.0997,103.2717,13835.0
2020-04-02 12:50:00,107.99,108.38,107.55,107.55,9845.0,103.2143,103.5871,102.7938,102.7938,9845.0
2020-04-02 12:55:00,107.55,107.57,107.06,107.27,15762.0,102.7938,102.8129,102.3255,102.5262,15762.0
2020-04-02 13:00:00,107.28,107.67,107.09,107.13,12836.0,102.5357,102.9085,102.3541,102.3924,12836.0
2020-04-02 13:05:00,107.12,107.22,106.23,106.23,15835.0,102.3828,102.4784,101.5322,101.5322,15835.0
2020-04-02 13:10:00,106.09,106.21,105.63,106.13,9127.0,101.3984,101.5131,100.9587,101.4366,9127.0
2020-04-02 13:15:00,106.16,106.32,105.9,106.12,10452.0,101.4653,101.6182,101.2168,101.427,10452.0
2020-04-02 13:20:00,106.11,106.21,105.91,106.0,26563.0,101.4175,101.5131,101.2263,101.3124,26563.0
2020-04-02 13:25:00,106.02,106.14,105.44,105.98,27460.0,101.3315,101.4462,100.7771,101.2932,27460.0
2020-04-02 13:30:00,106.0,106.48,105.9,106.2,22248.0,101.3124,101.7711,101.2168,101.5035,22248.0
2020-04-02 13:35:00,106.2,106.35,105.67,105.68,25680.0,101.5035,101.6469,100.9969,101.0065,25680.0
2020-04-02 13:40:00,105.67,106.64,105.47,106.2,22651.0,100.9969,101.924,100.8058,101.5035,22651.0
2020-04-02 13:45:00,106.13,106.72,105.96,105.98,14443.0,101.4366,102.0005,101.2741,101.2932,14443.0
2020-04-02 13:50:00,106.0,106.31,105.82,106.0,35019.0,101.3124,101.6086,101.1403,101.3124,35019.0
2020-04-02 13:55:00,106.09,106.3,105.79,105.82,32761.0,101.3984,101.5991,101.1116,101.1403,32761.0
2020-04-02 14:00:00,105.82,106.06,104.7,104.8,27931.0,101.1403,101.3697,100.0698,100.1654,27931.0
2020-04-02 14:05:00,104.75,104.76,104.32,104.59,18792.0,100.1176,100.1272,99.7066,99.9647,18792.0
2020-04-02 14:10:00,104.61,105.32,104.37,105.29,11005.0,99.9838,100.6624,99.7544,100.6337,11005.0
2020-04-02 14:15:00,105.2,105.33,104.53,104.56,10515.0,100.5477,100.672,99.9074,99.936,10515.0
2020-04-02 14:20:00,104.58,105.36,104.5,104.94,11893.0,99.9551,100.7007,99.8787,100.2992,11893.0
2020-04-02 14:25:00,104.93,105.53,104.93,105.32,15188.0,100.2897,100.8631,100.2897,100.6624,15188.0
2020-04-02 14:30:00,105.33,105.84,105.02,105.64,12950.0,100.672,101.1594,100.3757,100.9683,12950.0
2020-04-02 14:35:00,105.64,106.95,105.63,106.48,16338.0,100.9683,102.2203,100.9587,101.7711,16338.0
2020-04-02 14:40:00,106.47,106.62,105.96,106.05,15616.0,101.7616,101.9049,101.2741,101.3601,15616.0
2020-04-02 14:45:00,106.1,106.85,106.07,106.63,19526.0,101.4079,102.1248,101.3793,101.9145,19526.0
2020-04-02 14:50:00,106.63,107.26,106.61,106.72,15941.0,101.9145,102.5166,101.8954,102.0005,15941.0
2020-04-02 14:55:00,106.72,107.63,106.58,107.59,18192.0,102.0005,102.8703,101.8667,102.832,18192.0
2020-04-02 15:00:00,107.44,107.88,107.28,107.67,28702.0,102.6887,103.1092,102.5357,102.9085,28702.0
2020-04-02 15:05:00,107.58,107.89,107.01,107.29,34956.0,102.8225,103.1188,102.2777,102.5453,34956.0
2020-04-02 15:10:00,107.44,107.54,106.68,107.37,25719.0,102.6887,102.7842,101.9623,102.6218,25719.0
2020-04-02 15:15:00,107.45,107.75,107.41,107.63,21159.0,102.6982,102.985,102.66,102.8703,21159.0
2020-04-02 15:20:00,107.55,108.1,107.5,107.8,33410.0,102.7938,103.3195,102.746,103.0327,33410.0
2020-04-02 15:25:00,107.8,107.8,106.09,107.01,42804.0,103.0327,103.0327,101.3984,102.2777,42804.0
2020-04-02 15:30:00,107.0,107.28,106.93,107.05,39229.0,102.2681,102.5357,102.2012,102.3159,39229.0
2020-04-02 15:35:00,107.08,107.2,106.58,107.05,50804.0,102.3446,102.4593,101.8667,102.3159,50804.0
2020-04-02 15:40:00,107.06,107.5,106.91,107.42,39667.0,102.3255,102.746,102.1821,102.6696,39667.0
2020-04-02 15:45:00,107.34,107.5,106.53,106.7,30753.0,102.5931,102.746,101.8189,101.9814,30753.0
2020-04-02 15:50:00,106.76,107.48,106.76,107.2,54963.0,102.0387,102.7269,102.0387,102.4593,54963.0
2020-04-02 15:55:00,107.29,107.53,106.98,107.32,101241.0,102.5453,102.7747,102.249,102.574,101241.0
2020-04-03 09:30:00,106.94,107.73,105.29,106.24,23844.0,102.2108,102.9658,100.6337,101.5417,23844.0
2020-04-03 09:35:00,105.67,105.67,104.62,105.04,10293.0,100.9969,100.9969,99.9934,100.3948,10293.0
2020-04-03 09:40:00,104.78,106.23,104.53,105.22,16539.0,100.1463,101.5322,99.9074,100.5668,16539.0
2020-04-03 09:45:00,104.98,104.98,103.8,103.91,6089.0,100.3375,100.3375,99.2096,99.3148,6089.0
2020-04-03 09:50:00,104.03,104.35,103.01,103.87,9280.0,99.4295,99.7353,98.4546,99.2765,9280.0
2020-04-03 09:55:00,103.74,104.32,103.66,103.66,6256.0,99.1523,99.7066,99.0758,99.0758,6256.0
2020-04-03 10:00:00,103.65,104.5,103.51,103.84,8409.0,99.0663,99.8787,98.9325,99.2479,8409.0
2020-04-03 10:05:00,103.98,104.02,103.35,103.35,2140.0,99.3817,99.4199,98.7795,98.7795,2140.0
2020-04-03 10:10:00,103.56,103.56,102.77,103.3,16126.0,98.9803,98.9803,98.2252,98.7318,16126.0
2020-04-03 10:15:00,102.94,103.09,102.35,102.42,6708.0,98.3877,98.531,97.8238,97.8907,6708.0
2020-04-03 10:20:00,102.28,102.39,101.41,102.19,10288.0,97.7569,97.862,96.9253,97.6708,10288.0
2020-04-03 10:25:00,102.28,102.36,101.25,101.78,20805.0,97.7569,97.8333,96.7724,97.279,20805.0
2020-04-03 10:30:00,101.93,102.02,101.0,101.0,4300.0,97.4223,97.5084,96.5335,96.5335,4300.0
2020-04-03 10:35:00,101.06,101.32,100.4,100.81,12915.0,96.5908,96.8393,95.96,96.3519,12915.0
2020-04-03 10:40:00,100.86,101.43,100.84,101.43,13599.0,96.3997,96.9445,96.3805,96.9445,13599.0
2020-04-03 10:45:00,101.43,102.22,101.25,101.86,13679.0,96.9445,97.6995,96.7724,97.3554,13679.0
2020-04-03 10:50:00,102.03,102.47,102.0,102.44,7708.0,97.5179,97.9385,97.4892,97.9098,7708.0
2020-04-03 10:55:00,102.5,102.86,101.85,102.07,15416.0,97.9671,98.3112,97.3459,97.5561,15416.0
2020-04-03 11:00:00,102.07,102.42,101.86,102.25,3042.0,97.5561,97.8907,97.3554,97.7282,3042.0
2020-04-03 11:05:00,102.19,102.19,101.74,101.74,4278.0,97.6708,97.6708,97.2407,97.2407,4278.0
2020-04-03 11:10:00,101.75,101.76,101.12,101.12,2100.0,97.2503,97.2599,96.6482,96.6482,2100.0
2020-04-03 11:15:00,100.93,100.99,100.26,100.45,21887.0,96.4666,96.5239,95.8262,96.0078,21887.0
2020-04-03 11:20:00,100.51,100.52,99.5,99.64,16446.0,96.0651,96.0747,95.0998,95.2336,16446.0
2020-04-03 11:25:00,99.52,100.36,99.48,100.33,11972.0,95.1189,95.9218,95.0807,95.8931,11972.0
2020-04-03 11:30:00,100.24,100.24,99.81,99.92,8072.0,95.8071,95.8071,95.3961,95.5012,8072.0
2020-04-03 11:35:00,99.8,100.36,99.79,100.04,9141.0,95.3865,95.9218,95.377,95.6159,9141.0
2020-04-03 11:40:00,99.94,100.11,99.86,100.02,8284.0,95.5203,95.6828,95.4439,95.5968,8284.0
2020-04-03 11:45:00,100.15,100.18,99.64,99.88,10050.0,95.7211,95.7497,95.2336,95.463,10050.0
2020-04-03 11:50:00,99.95,100.05,99.73,100.02,5116.0,95.5299,95.6255,95.3196,95.5968,5116.0
2020-04-03 11:55:00,100.05,100.14,99.85,100.06,10755.0,95.6255,95.7115,95.4343,95.635,10755.0
2020-04-03 12:00:00,100.1,100.1,99.52,99.65,11100.0,95.6733,95.6733,95.1189,95.2432,11100.0
2020-04-03 12:05:00,99.63,99.63,99.32,99.56,8452.0,95.2241,95.2241,94.9278,95.1571,8452.0
2020-04-03 12:10:00,99.49,99.49,98.43,98.5,20372.0,95.0902,95.0902,94.0771,94.144,20372.0
2020-04-03 12:15:00,98.55,98.8,98.31,98.59,28411.0,94.1918,94.4308,93.9624,94.23,28411.0
2020-04-03 12:20:00,98.77,98.9,98.39,98.45,2742.0,94.4021,94.5263,94.0389,94.0962,2742.0
2020-04-03 12:25:00,98.23,98.4,98.16,98.37,11253.0,93.886,94.0484,93.8191,94.0198,11253.0
2020-04-03 12:30:00,98.17,98.31,97.91,98.22,13856.0,93.8286,93.9624,93.5801,93.8764,13856.0
2020-04-03 12:35:00,98.21,98.66,97.91,98.57,8340.0,93.8668,94.2969,93.5801,94.2109,8340.0
2020-04-03 12:40:00,98.58,98.89,98.34,98.88,5307.0,94.2205,94.5168,93.9911,94.5072,5307.0
2020-04-03 12:45:00,98.75,98.75,97.99,98.0,6191.0,94.383,94.383,93.6566,93.6661,6191.0
2020-04-03 12:50:00,97.99,98.08,97.73,97.89,33555.0,93.6566,93.7426,93.4081,93.561,33555.0
2020-04-03 12:55:00,97.85,98.0,97.73,97.84,11928.0,93.5228,93.6661,93.4081,93.5132,11928.0
2020-04-03 13:00:00,97.84,97.86,97.51,97.82,8830.0,93.5132,93.5323,93.1978,93.4941,8830.0
2020-04-03 13:05:00,97.76,97.97,97.54,97.7,6919.0,93.4367,93.6375,93.2265,93.3794,6919.0
2020-04-03 13:10:00,97.7,97.82,97.33,97.33,4750.0,93.3794,93.4941,93.0258,93.0258,4750.0
2020-04-03 13:15:00,97.16,97.7,97.16,97.56,8636.0,92.8633,93.3794,92.8633,93.2456,8636.0
2020-04-03 13:20:00,97.67,97.88,97.57,97.57,4800.0,93.3507,93.5514,93.2552,93.2552,4800.0
2020-04-03 13:25:00,97.66,97.7,97.54,97.67,5010.0,93.3412,93.3794,93.2265,93.3507,5010.0
2020-04-03 13:30:00,97.56,97.57,96.74,96.93,12792.0,93.2456,93.2552,92.4619,92.6435,12792.0
2020-04-03 13:35:00,96.84,97.03,96.52,96.52,12502.0,92.5574,92.739,92.2516,92.2516,12502.0
2020-04-03 13:40:00,96.55,96.55,95.86,96.0,39654.0,92.2803,92.2803,91.6208,91.7546,39654.0
2020-04-03 13:45:00,96.0,96.58,95.92,96.53,11222.0,91.7546,92.3089,91.6781,92.2611,11222.0
2020-04-03 13:50:00,96.53,96.53,95.93,96.11,7278.0,92.2611,92.2611,91.6877,91.8597,7278.0
2020-04-03 13:55:00,96.17,96.19,95.48,95.48,9142.0,91.9171,91.9362,91.2576,91.2576,9142.0
2020-04-03 14:00:00,95.5,95.53,94.32,94.46,52386.0,91.2767,91.3054,90.1489,90.2827,52386.0
2020-04-03 14:05:00,94.47,94.58,94.3,94.33,25566.0,90.2922,90.3974,90.1298,90.1584,25566.0
2020-04-03 14:10:00,94.35,94.63,94.33,94.39,12953.0,90.1776,90.4452,90.1584,90.2158,12953.0
2020-04-03 14:15:00,94.47,94.59,94.1,94.57,18307.0,90.2922,90.4069,89.9386,90.3878,18307.0
2020-04-03 14:20:00,94.61,95.5,94.59,95.5,12987.0,90.4261,91.2767,90.4069,91.2767,12987.0
2020-04-03 14:25:00,95.47,97.99,95.44,97.52,31070.0,91.248,93.6566,91.2193,93.2074,31070.0
2020-04-03 14:30:00,97.21,97.4,96.36,96.88,53895.0,92.9111,93.0927,92.0987,92.5957,53895.0
2020-04-03 14:35:00,97.01,97.07,96.39,96.68,15396.0,92.7199,92.7773,92.1273,92.4045,15396.0
2020-04-03 14:40:00,96.7,97.55,96.43,96.43,30064.0,92.4236,93.236,92.1656,92.1656,30064.0
2020-04-03 14:45:00,96.58,96.75,96.08,96.34,10086.0,92.3089,92.4714,91.831,92.0795,10086.0
2020-04-03 14:50:00,96.41,97.57,96.36,97.01,8064.0,92.1465,93.2552,92.0987,92.7199,8064.0
2020-04-03 14:55:00,96.83,97.42,96.8,97.42,10506.0,92.5479,93.1118,92.5192,93.1118,10506.0
2020-04-03 15:00:00,97.38,98.0,97.33,97.6,16928.0,93.0736,93.6661,93.0258,93.2838,16928.0
2020-04-03 15:05:00,97.51,97.88,97.0,97.88,21276.0,93.1978,93.5514,92.7104,93.5514,21276.0
2020-04-03 15:10:00,97.89,97.89,97.27,97.56,11396.0,93.561,93.561,92.9684,93.2456,11396.0
2020-04-03 15:15:00,97.55,98.28,97.53,97.67,18670.0,93.236,93.9338,93.2169,93.3507,18670.0
2020-04-03 15:20:00,97.68,98.5,97.41,97.8,25398.0,93.3603,94.144,93.1022,93.475,25398.0
2020-04-03 15:25:00,97.62,98.48,97.51,98.34,25178.0,93.3029,94.1249,93.1978,93.9911,25178.0
2020-04-03 15:30:00,98.42,98.84,98.31,98.75,30051.0,94.0676,94.469,93.9624,94.383,30051.0
2020-04-03 15:35:00,98.73,99.21,98.67,98.98,40184.0,94.3639,94.8226,94.3065,94.6028,40184.0
2020-04-03 15:40:00,99.01,99.18,98.51,98.6,30553.0,94.6315,94.794,94.1536,94.2396,30553.0
2020-04-03 15:45:00,98.61,100.23,98.61,99.97,82320.0,94.2492,95.7975,94.2492,95.549,82320.0
2020-04-03 15:50:00,100.04,100.14,99.37,99.59,81512.0,95.6159,95.7115,94.9756,95.1858,81512.0
2020-04-03 15:55:00,99.61,99.7,99.2,99.21,142284.0,95.2049,95.291,94.8131,94.8226,142284.0
2020-04-06 09:30:00,101.98,103.6,101.98,102.44,45252.0,97.4701,99.0185,97.4701,97.9098,45252.0
2020-04-06 09:35:00,102.36,102.79,102.14,102.3,18912.0,97.8333,98.2443,97.6231,97.776,18912.0
2020-04-06 09:40:00,102.24,102.79,102.17,102.2,31030.0,97.7186,98.2443,97.6517,97.6804,31030.0
2020-04-06 09:45:00,102.2,102.73,101.29,101.47,67222.0,97.6804,98.187,96.8106,96.9827,67222.0
2020-04-06 09:50:00,101.47,102.88,101.46,102.62,37246.0,96.9827,98.3303,96.9731,98.0818,37246.0
2020-04-06 09:55:00,102.72,102.75,102.24,102.59,11095.0,98.1774,98.2061,97.7186,98.0532,11095.0
2020-04-06 10:00:00,102.78,103.54,102.68,103.31,23794.0,98.2347,98.9611,98.1392,98.7413,23794.0
2020-04-06 10:05:00,103.44,104.15,103.28,104.09,10386.0,98.8656,99.5442,98.7126,99.4868,10386.0
2020-04-06 10:10:00,104.16,104.25,103.71,104.01,15005.0,99.5537,99.6397,99.1236,99.4104,15005.0
2020-04-06 10:15:00,103.98,104.26,103.92,104.02,9131.0,99.3817,99.6493,99.3243,99.4199,9131.0
2020-04-06 10:20:00,103.97,104.06,102.78,102.86,11049.0,99.3721,99.4581,98.2347,98.3112,11049.0
2020-04-06 10:25:00,102.9,103.04,102.33,102.4,20886.0,98.3494,98.4833,97.8047,97.8716,20886.0
2020-04-06 10:30:00,102.42,102.52,102.17,102.28,7400.0,97.8907,97.9862,97.6517,97.7569,7400.0
2020-04-06 10:35:00,102.34,102.5,101.74,102.5,10240.0,97.8142,97.9671,97.2407,97.9671,10240.0
2020-04-06 10:40:00,102.57,102.62,101.95,102.4,6205.0,98.034,98.0818,97.4415,97.8716,6205.0
2020-04-06 10:45:00,102.44,102.82,102.44,102.65,6756.0,97.9098,98.273,97.9098,98.1105,6756.0
2020-04-06 10:50:00,102.7,103.28,102.66,103.11,9095.0,98.1583,98.7126,98.1201,98.5502,9095.0
2020-04-06 10:55:00,103.0,103.36,102.51,102.76,8043.0,98.445,98.7891,97.9767,98.2156,8043.0
2020-04-06 11:00:00,102.88,103.07,102.57,103.04,4667.0,98.3303,98.5119,98.034,98.4833,4667.0
2020-04-06 11:05:00,102.98,103.06,102.66,102.97,34517.0,98.4259,98.5024,98.1201,98.4163,34517.0
2020-04-06 11:10:00,102.97,102.97,102.48,102.83,5169.0,98.4163,98.4163,97.948,98.2825,5169.0
2020-04-06 11:15:00,102.76,102.86,102.6,102.86,6582.0,98.2156,98.3112,98.0627,98.3112,6582.0
2020-04-06 11:20:00,102.88,103.03,102.81,102.82,6686.0,98.3303,98.4737,98.2634,98.273,6686.0
2020-04-06 11:25:00,102.88,103.2,102.86,103.17,6868.0,98.3303,98.6362,98.3112,98.6075,6868.0
2020-04-06 11:30:00,103.17,103.2,102.62,103.0,10043.0,98.6075,98.6362,98.0818,98.445,10043.0
2020-04-06 11:35:00,102.95,103.03,102.36,102.54,6027.0,98.3972,98.4737,97.8333,98.0054,6027.0
2020-04-06 11:40:00,102.55,102.78,102.49,102.7,6963.0,98.0149,98.2347,97.9576,98.1583,6963.0
2020-04-06 11:45:00,102.72,103.2,102.62,103.1,23556.0,98.1774,98.6362,98.0818,98.5406,23556.0
2020-04-06 11:50:00,103.15,103.63,103.15,103.63,21296.0,98.5884,99.0472,98.5884,99.0472,21296.0
2020-04-06 11:55:00,103.63,103.91,103.39,103.54,6565.0,99.0472,99.3148,98.8178,98.9611,6565.0
2020-04-06 12:00:00,103.38,103.62,103.25,103.26,22991.0,98.8082,99.0376,98.684,98.6935,22991.0
2020-04-06 12:05:00,103.26,103.3,102.81,103.29,19547.0,98.6935,98.7318,98.2634,98.7222,19547.0
2020-04-06 12:10:00,103.24,103.71,103.15,103.66,11090.0,98.6744,99.1236,98.5884,99.0758,11090.0
2020-04-06 12:15:00,103.67,103.77,103.31,103.65,31917.0,99.0854,99.181,98.7413,99.0663,31917.0
2020-04-06 12:20:00,103.64,103.78,103.58,103.65,16245.0,99.0567,99.1905,98.9994,99.0663,16245.0
2020-04-06 12:25:00,103.68,103.73,103.47,103.52,6840.0,99.0949,99.1427,98.8942,98.942,6840.0
2020-04-06 12:30:00,103.54,103.59,103.32,103.59,9226.0,98.9611,99.0089,98.7509,99.0089,9226.0
2020-04-06 12:35:00,103.59,103.85,103.34,103.84,6446.0,99.0089,99.2574,98.77,99.2479,6446.0
2020-04-06 12:40:00,103.81,103.81,103.19,103.19,14627.0,99.2192,99.2192,98.6266,98.6266,14627.0
2020-04-06 12:45:00,103.2,103.46,103.09,103.23,13185.0,98.6362,98.8847,98.531,98.6648,13185.0
2020-04-06 12:50:00,103.18,103.26,102.91,103.08,19418.0,98.6171,98.6935,98.359,98.5215,19418.0
2020-04-06 12:55:00,103.01,103.15,102.84,102.94,13752.0,98.4546,98.5884,98.2921,98.3877,13752.0
2020-04-06 13:00:00,102.94,103.12,102.7,103.11,13562.0,98.3877,98.5597,98.1583,98.5502,13562.0
2020-04-06 13:05:00,103.17,103.29,102.77,102.95,6578.0,98.6075,98.7222,98.2252,98.3972,6578.0
2020-04-06 13:10:00,102.86,103.19,102.79,103.17,11358.0,98.3112,98.6266,98.2443,98.6075,11358.0
2020-04-06 13:15:00,103.23,103.25,102.83,103.07,12295.0,98.6648,98.684,98.2825,98.5119,12295.0
2020-04-06 13:20:00,103.05,103.05,102.76,102.89,9580.0,98.4928,98.4928,98.2156,98.3399,9580.0
2020-04-06 13:25:00,102.87,103.32,102.87,102.97,14062.0,98.3208,98.7509,98.3208,98.4163,14062.0
2020-04-06 13:30:00,102.94,102.99,102.61,102.99,9339.0,98.3877,98.4355,98.0723,98.4355,9339.0
2020-04-06 13:35:00,103.03,103.3,102.95,103.28,10732.0,98.4737,98.7318,98.3972,98.7126,10732.0
2020-04-06 13:40:00,103.29,103.29,103.03,103.09,27788.0,98.7222,98.7222,98.4737,98.531,27788.0
2020-04-06 13:45:00,103.08,103.28,103.04,103.22,15299.0,98.5215,98.7126,98.4833,98.6553,15299.0
2020-04-06 13:50:00,103.22,103.5,102.6,102.71,39224.0,98.6553,98.9229,98.0627,98.1678,39224.0
2020-04-06 13:55:00,102.73,102.74,102.35,102.48,9128.0,98.187,98.1965,97.8238,97.948,9128.0
2020-04-06 14:00:00,102.48,102.95,102.33,102.82,10803.0,97.948,98.3972,97.8047,98.273,10803.0
2020-04-06 14:05:00,102.81,102.88,102.48,102.48,10572.0,98.2634,98.3303,97.948,97.948,10572.0
2020-04-06 14:10:00,102.51,102.83,102.36,102.67,11023.0,97.9767,98.2825,97.8333,98.1296,11023.0
2020-04-06 14:15:00,102.66,103.26,102.65,103.05,14087.0,98.1201,98.6935,98.1105,98.4928,14087.0
2020-04-06 14:20:00,103.11,103.12,102.92,102.98,4197.0,98.5502,98.5597,98.3686,98.4259,4197.0
2020-04-06 14:25:00,102.92,102.92,102.23,102.45,11849.0,98.3686,98.3686,97.7091,97.9193,11849.0
2020-04-06 14:30:00,102.51,102.64,102.34,102.54,7823.0,97.9767,98.1009,97.8142,98.0054,7823.0
2020-04-06 14:35:00,102.53,102.89,102.51,102.89,7022.0,97.9958,98.3399,97.9767,98.3399,7022.0
2020-04-06 14:40:00,102.9,103.2,102.82,103.17,9201.0,98.3494,98.6362,98.273,98.6075,9201.0
2020-04-06 14:45:00,103.21,103.33,102.95,103.26,28255.0,98.6457,98.7604,98.3972,98.6935,28255.0
2020-04-06 14:50:00,103.24,103.26,102.96,103.01,14767.0,98.6744,98.6935,98.4068,98.4546,14767.0
2020-04-06 14:55:00,102.98,102.98,102.76,102.91,7920.0,98.4259,98.4259,98.2156,98.359,7920.0
2020-04-06 15:00:00,102.83,102.95,102.59,102.91,7994.0,98.2825,98.3972,98.0532,98.359,7994.0
2020-04-06 15:05:00,102.91,102.92,102.69,102.88,9327.0,98.359,98.3686,98.1487,98.3303,9327.0
2020-04-06 15:10:00,102.91,102.91,102.47,102.5,14473.0,98.359,98.359,97.9385,97.9671,14473.0
2020-04-06 15:15:00,102.52,102.68,101.86,101.87,21183.0,97.9862,98.1392,97.3554,97.365,21183.0
2020-04-06 15:20:00,101.89,102.25,101.87,102.2,16754.0,97.3841,97.7282,97.365,97.6804,16754.0
2020-04-06 15:25:00,102.23,102.24,101.68,101.83,11240.0,97.7091,97.7186,97.1834,97.3268,11240.0
2020-04-06 15:30:00,101.79,102.02,101.77,101.77,22368.0,97.2885,97.5084,97.2694,97.2694,22368.0
2020-04-06 15:35:00,101.72,102.19,101.62,102.14,21697.0,97.2216,97.6708,97.126,97.6231,21697.0
2020-04-06 15:40:00,102.16,102.55,102.06,102.54,25919.0,97.6422,98.0149,97.5466,98.0054,25919.0
2020-04-06 15:45:00,102.54,102.96,102.51,102.95,24598.0,98.0054,98.4068,97.9767,98.3972,24598.0
2020-04-06 15:50:00,103.22,103.71,103.21,103.4,116478.0,98.6553,99.1236,98.6457,98.8273,116478.0
2020-04-06 15:55:00,103.42,103.44,102.69,102.69,179001.0,98.8464,98.8656,98.1487,98.1487,179001.0
2020-04-07 09:30:00,107.82,109.43,107.23,108.38,41979.0,103.0519,104.5907,102.488,103.5871,41979.0
2020-04-07 09:35:00,108.36,108.85,107.52,108.13,15058.0,103.568,104.0363,102.7651,103.3482,15058.0
2020-04-07 09:40:00,108.32,109.46,108.17,109.15,15933.0,103.5298,104.6193,103.3864,104.323,15933.0
2020-04-07 09:45:00,109.26,110.3,109.25,109.48,14626.0,104.4282,105.4222,104.4186,104.6385,14626.0
2020-04-07 09:50:00,109.45,110.58,109.45,110.04,12608.0,104.6098,105.6898,104.6098,105.1737,12608.0
2020-04-07 09:55:00,110.23,111.52,109.9,110.94,16878.0,105.3553,106.5882,105.0399,106.0339,16878.0
2020-04-07 10:00:00,110.84,111.33,110.31,110.6,12181.0,105.9383,106.4066,105.4317,105.7089,12181.0
2020-04-07 10:05:00,110.78,111.7,110.57,110.57,12868.0,105.881,106.7603,105.6803,105.6803,12868.0
2020-04-07 10:10:00,110.5,111.35,110.37,110.39,11435.0,105.6133,106.4258,105.4891,105.5082,11435.0
2020-04-07 10:15:00,110.39,110.53,109.38,109.61,31684.0,105.5082,105.642,104.5429,104.7627,31684.0
2020-04-07 10:20:00,109.64,110.31,109.38,109.38,22435.0,104.7914,105.4317,104.5429,104.5429,22435.0
2020-04-07 10:25:00,109.28,109.88,109.27,109.4,18487.0,104.4473,105.0208,104.4377,104.562,18487.0
2020-04-07 10:30:00,109.4,110.22,109.0,110.09,23839.0,104.562,105.3457,104.1797,105.2215,23839.0
2020-04-07 10:35:00,109.97,110.04,109.16,109.63,30144.0,105.1068,105.1737,104.3326,104.7818,30144.0
2020-04-07 10:40:00,109.75,109.96,109.48,109.62,12774.0,104.8965,105.0972,104.6385,104.7723,12774.0
2020-04-07 10:45:00,109.7,110.05,109.28,109.29,13144.0,104.8487,105.1832,104.4473,104.4569,13144.0
2020-04-07 10:50:00,109.25,109.82,109.12,109.29,29377.0,104.4186,104.9634,104.2944,104.4569,29377.0
2020-04-07 10:55:00,109.37,109.95,109.34,109.6,12258.0,104.5333,105.0877,104.5046,104.7531,12258.0
2020-04-07 11:00:00,109.73,110.02,109.32,109.9,14835.0,104.8774,105.1546,104.4855,105.0399,14835.0
2020-04-07 11:05:00,109.91,110.03,109.75,109.78,9219.0,105.0494,105.1641,104.8965,104.9252,9219.0
2020-04-07 11:10:00,109.92,110.07,109.58,109.88,11309.0,105.059,105.2024,104.734,105.0208,11309.0
2020-04-07 11:15:00,109.97,110.19,109.64,109.99,14503.0,105.1068,105.3171,104.7914,105.1259,14503.0
2020-04-07 11:20:00,109.84,109.84,109.4,109.83,6495.0,104.9825,104.9825,104.562,104.973,6495.0
2020-04-07 11:25:00,109.7,109.82,109.21,109.41,7586.0,104.8487,104.9634,104.3804,104.5716,7586.0
2020-04-07 11:30:00,109.48,109.77,109.48,109.75,3159.0,104.6385,104.9156,104.6385,104.8965,3159.0
2020-04-07 11:35:00,109.86,110.3,109.75,110.03,19902.0,105.0017,105.4222,104.8965,105.1641,19902.0
2020-04-07 11:40:00,110.08,110.89,109.97,110.81,17213.0,105.2119,105.9861,105.1068,105.9096,17213.0
2020-04-07 11:45:00,110.92,111.43,110.77,110.88,9241.0,106.0148,106.5022,105.8714,105.9765,9241.0
2020-04-07 11:50:00,110.78,110.86,110.45,110.59,7495.0,105.881,105.9574,105.5656,105.6994,7495.0
2020-04-07 11:55:00,110.69,111.08,110.66,111.04,11233.0,105.7949,106.1677,105.7663,106.1295,11233.0
2020-04-07 12:00:00,111.11,112.42,111.1,111.8,13293.0,106.1964,107.4484,106.1868,106.8559,13293.0
2020-04-07 12:05:00,112.11,113.46,111.69,113.03,32461.0,107.1521,108.4424,106.7507,108.0315,32461.0
2020-04-07 12:10:00,112.88,113.73,112.66,113.62,27955.0,107.8881,108.7005,107.6778,108.5954,27955.0
2020-04-07 12:15:00,113.7,113.8,113.02,113.08,37295.0,108.6718,108.7674,108.0219,108.0793,37295.0
2020-04-07 12:20:00,113.08,113.14,112.71,112.72,16312.0,108.0793,108.1366,107.7256,107.7352,16312.0
2020-04-07 12:25:00,112.83,113.42,112.59,113.41,16395.0,107.8403,108.4042,107.6109,108.3947,16395.0
2020-04-07 12:30:00,113.3,113.31,112.79,112.86,15396.0,108.2895,108.2991,107.8021,107.869,15396.0
2020-04-07 12:35:00,112.88,113.16,112.61,113.04,10819.0,107.8881,108.1557,107.63,108.041,10819.0
2020-04-07 12:40:00,112.96,113.52,112.83,113.51,12137.0,107.9646,108.4998,107.8403,108.4902,12137.0
2020-04-07 12:45:00,113.51,113.64,113.12,113.18,6681.0,108.4902,108.6145,108.1175,108.1748,6681.0
2020-04-07 12:50:00,113.17,113.69,112.84,112.84,13000.0,108.1653,108.6623,107.8499,107.8499,13000.0
2020-04-07 12:55:00,112.94,113.79,112.93,113.59,12042.0,107.9454,108.7579,107.9359,108.5667,12042.0
2020-04-07 13:00:00,113.59,113.85,113.32,113.37,6496.0,108.5667,108.8152,108.3086,108.3564,6496.0
2020-04-07 13:05:00,113.3,113.38,112.92,113.12,5492.0,108.2895,108.366,107.9263,108.1175,5492.0
2020-04-07 13:10:00,112.94,113.16,112.85,112.92,3593.0,107.9454,108.1557,107.8594,107.9263,3593.0
2020-04-07 13:15:00,112.78,112.81,111.87,111.98,2441.0,107.7925,107.8212,106.9228,107.0279,2441.0
2020-04-07 13:20:00,111.93,111.93,111.35,111.52,5939.0,106.9801,106.9801,106.4258,106.5882,5939.0
2020-04-07 13:25:00,111.48,111.93,111.43,111.87,6173.0,106.55,106.9801,106.5022,106.9228,6173.0
2020-04-07 13:30:00,111.87,112.45,111.74,112.36,3446.0,106.9228,107.4771,106.7985,107.3911,3446.0
2020-04-07 13:35:00,112.38,112.52,112.31,112.43,9775.0,107.4102,107.544,107.3433,107.458,9775.0
2020-04-07 13:40:00,112.45,112.99,112.38,112.62,7448.0,107.4771,107.9932,107.4102,107.6396,7448.0
2020-04-07 13:45:00,112.67,112.77,112.43,112.71,7826.0,107.6874,107.783,107.458,107.7256,7826.0
2020-04-07 13:50:00,112.72,112.77,112.43,112.64,9425.0,107.7352,107.783,107.458,107.6587,9425.0
2020-04-07 13:55:00,112.59,112.6,111.99,111.99,13045.0,107.6109,107.6205,107.0375,107.0375,13045.0
2020-04-07 14:00:00,111.95,111.95,110.95,110.95,7247.0,106.9992,106.9992,106.0434,106.0434,7247.0
2020-04-07 14:05:00,110.94,110.94,110.28,110.53,10726.0,106.0339,106.0339,105.4031,105.642,10726.0
2020-04-07 14:10:00,110.55,111.03,110.48,110.58,24565.0,105.6611,106.1199,105.5942,105.6898,24565.0
2020-04-07 14:15:00,110.51,110.63,110.38,110.43,6168.0,105.6229,105.7376,105.4987,105.5464,6168.0
2020-04-07 14:20:00,110.48,111.01,110.35,110.66,8598.0,105.5942,106.1008,105.47,105.7663,8598.0
2020-04-07 14:25:00,110.68,111.01,110.64,110.69,5522.0,105.7854,106.1008,105.7472,105.7949,5522.0
2020-04-07 14:30:00,110.61,110.74,110.4,110.53,6279.0,105.7185,105.8427,105.5178,105.642,6279.0
2020-04-07 14:35:00,110.52,110.57,110.21,110.25,6200.0,105.6325,105.6803,105.3362,105.3744,6200.0
2020-04-07 14:40:00,110.21,110.35,110.08,110.14,7725.0,105.3362,105.47,105.2119,105.2693,7725.0
2020-04-07 14:45:00,110.21,110.54,109.95,109.95,9043.0,105.3362,105.6516,105.0877,105.0877,9043.0
2020-04-07 14:50:00,110.02,110.11,109.63,109.63,8905.0,105.1546,105.2406,104.7818,104.7818,8905.0
2020-04-07 14:55:00,109.66,110.06,109.38,109.92,9490.0,104.8105,105.1928,104.5429,105.059,9490.0
2020-04-07 15:00:00,109.87,110.44,109.86,110.16,10723.0,105.0112,105.556,105.0017,105.2884,10723.0
2020-04-07 15:05:00,110.05,110.07,109.17,109.72,10749.0,105.1832,105.2024,104.3422,104.8678,10749.0
2020-04-07 15:10:00,109.84,110.04,109.54,109.76,4704.0,104.9825,105.1737,104.6958,104.9061,4704.0
2020-04-07 15:15:00,109.67,109.68,108.77,108.84,9165.0,104.8201,104.8296,103.9599,104.0268,9165.0
2020-04-07 15:20:00,108.93,109.06,108.43,108.43,11363.0,104.1128,104.237,103.6349,103.6349,11363.0
2020-04-07 15:25:00,108.5,109.06,108.19,108.19,7834.0,103.7018,104.237,103.4055,103.4055,7834.0
2020-04-07 15:30:00,108.23,108.89,108.15,108.83,12424.0,103.4437,104.0745,103.3673,104.0172,12424.0
2020-04-07 15:35:00,108.83,109.17,108.61,109.07,14877.0,104.0172,104.3422,103.8069,104.2466,14877.0
2020-04-07 15:40:00,108.98,109.11,108.82,108.86,13881.0,104.1606,104.2848,104.0076,104.0459,13881.0
2020-04-07 15:45:00,108.99,109.24,108.85,109.24,18469.0,104.1701,104.4091,104.0363,104.4091,18469.0
2020-04-07 15:50:00,109.15,109.15,108.31,108.69,38461.0,104.323,104.323,103.5202,103.8834,38461.0
2020-04-07 15:55:00,108.69,108.78,107.72,107.92,58917.0,103.8834,103.9694,102.9563,103.1474,58917.0
2020-04-08 09:30:00,108.16,109.64,106.0,106.96,19032.0,103.3768,104.7914,101.3124,102.2299,19032.0
2020-04-08 09:35:00,106.95,107.96,106.64,107.14,10990.0,102.2203,103.1857,101.924,102.4019,10990.0
2020-04-08 09:40:00,107.57,108.1,107.22,108.1,6200.0,102.8129,103.3195,102.4784,103.3195,6200.0
2020-04-08 09:45:00,108.35,108.69,107.88,108.0,2900.0,103.5584,103.8834,103.1092,103.2239,2900.0
2020-04-08 09:50:00,108.09,108.5,107.88,108.43,5074.0,103.3099,103.7018,103.1092,103.6349,5074.0
2020-04-08 09:55:00,108.11,108.33,107.73,107.9,4576.0,103.329,103.5393,102.9658,103.1283,4576.0
2020-04-08 10:00:00,107.97,108.35,107.49,107.49,3401.0,103.1952,103.5584,102.7365,102.7365,3401.0
2020-04-08 10:05:00,107.65,107.89,107.14,107.64,6750.0,102.8894,103.1188,102.4019,102.8798,6750.0
2020-04-08 10:10:00,107.79,107.89,107.41,107.67,2800.0,103.0232,103.1188,102.66,102.9085,2800.0
2020-04-08 10:15:00,107.69,108.34,107.49,108.34,3042.0,102.9276,103.5489,102.7365,103.5489,3042.0
2020-04-08 10:20:00,108.21,108.23,107.91,108.23,3767.0,103.4246,103.4437,103.1379,103.4437,3767.0
2020-04-08 10:25:00,107.97,108.49,107.97,108.33,3153.0,103.1952,103.6922,103.1952,103.5393,3153.0
2020-04-08 10:30:00,108.32,108.72,108.32,108.39,3078.0,103.5298,103.9121,103.5298,103.5967,3078.0
2020-04-08 10:35:00,108.52,108.74,108.25,108.64,7625.0,103.7209,103.9312,103.4628,103.8356,7625.0
2020-04-08 10:40:00,108.71,108.93,107.83,108.15,10213.0,103.9025,104.1128,103.0614,103.3673,10213.0
2020-04-08 10:45:00,108.15,108.16,107.81,107.9,12102.0,103.3673,103.3768,103.0423,103.1283,12102.0
2020-04-08 10:50:00,107.99,108.44,107.94,108.25,5892.0,103.2143,103.6444,103.1666,103.4628,5892.0
2020-04-08 10:55:00,108.25,108.76,108.03,108.76,15944.0,103.4628,103.9503,103.2526,103.9503,15944.0
2020-04-08 11:00:00,108.85,109.03,108.7,108.91,3000.0,104.0363,104.2084,103.8929,104.0937,3000.0
2020-04-08 11:05:00,108.98,109.38,108.81,109.38,7751.0,104.1606,104.5429,103.9981,104.5429,7751.0
2020-04-08 11:10:00,109.17,110.01,109.16,109.71,5253.0,104.3422,105.145,104.3326,104.8583,5253.0
2020-04-08 11:15:00,109.81,109.87,109.64,109.69,2900.0,104.9539,105.0112,104.7914,104.8392,2900.0
2020-04-08 11:20:00,109.95,110.22,109.5,109.5,3500.0,105.0877,105.3457,104.6576,104.6576,3500.0
2020-04-08 11:25:00,109.77,110.13,109.54,109.91,2799.0,104.9156,105.2597,104.6958,105.0494,2799.0
2020-04-08 11:30:00,109.96,110.1,109.34,110.1,7498.0,105.0972,105.231,104.5046,105.231,7498.0
2020-04-08 11:35:00,110.02,110.33,110.01,110.07,9807.0,105.1546,105.4509,105.145,105.2024,9807.0
2020-04-08 11:40:00,110.23,110.31,109.99,110.09,26536.0,105.3553,105.4317,105.1259,105.2215,26536.0
2020-04-08 11:45:00,110.08,110.74,110.03,110.62,7807.0,105.2119,105.8427,105.1641,105.728,7807.0
2020-04-08 11:50:00,110.42,110.6,110.2,110.23,4560.0,105.5369,105.7089,105.3266,105.3553,4560.0
2020-04-08 11:55:00,110.23,110.57,110.23,110.39,8089.0,105.3553,105.6803,105.3553,105.5082,8089.0
2020-04-08 12:00:00,110.33,110.94,110.24,110.84,7355.0,105.4509,106.0339,105.3648,105.9383,7355.0
2020-04-08 12:05:00,110.9,110.9,110.57,110.7,3952.0,105.9957,105.9957,105.6803,105.8045,3952.0
2020-04-08 12:10:00,110.7,110.7,110.25,110.56,5100.0,105.8045,105.8045,105.3744,105.6707,5100.0
2020-04-08 12:15:00,110.75,111.0,110.72,110.98,6001.0,105.8523,106.0912,105.8236,106.0721,6001.0
2020-04-08 12:20:00,110.99,111.46,110.97,111.46,9048.0,106.0817,106.5309,106.0626,106.5309,9048.0
2020-04-08 12:25:00,111.47,111.81,111.24,111.53,19386.0,106.5405,106.8654,106.3206,106.5978,19386.0
2020-04-08 12:30:00,111.5,111.75,111.48,111.66,6842.0,106.5691,106.8081,106.55,106.722,6842.0
2020-04-08 12:35:00,111.71,111.78,111.08,111.44,7431.0,106.7698,106.8367,106.1677,106.5118,7431.0
2020-04-08 12:40:00,111.38,111.79,111.38,111.71,8602.0,106.4544,106.8463,106.4544,106.7698,8602.0
2020-04-08 12:45:00,111.73,112.09,111.57,111.61,9472.0,106.789,107.133,106.636,106.6743,9472.0
2020-04-08 12:50:00,111.61,111.86,111.48,111.83,4896.0,106.6743,106.9132,106.55,106.8845,4896.0
2020-04-08 12:55:00,111.76,112.11,111.6,112.02,25676.0,106.8176,107.1521,106.6647,107.0661,25676.0
2020-04-08 13:00:00,112.03,112.03,110.83,110.83,15405.0,107.0757,107.0757,105.9288,105.9288,15405.0
2020-04-08 13:05:00,110.98,111.57,110.72,111.57,6906.0,106.0721,106.636,105.8236,106.636,6906.0
2020-04-08 13:10:00,111.41,111.69,111.12,111.68,6083.0,106.4831,106.7507,106.2059,106.7412,6083.0
2020-04-08 13:15:00,111.56,111.93,111.31,111.44,4348.0,106.6265,106.9801,106.3875,106.5118,4348.0
2020-04-08 13:20:00,111.55,111.76,111.33,111.68,8218.0,106.6169,106.8176,106.4066,106.7412,8218.0
2020-04-08 13:25:00,111.52,111.77,111.44,111.44,7437.0,106.5882,106.8272,106.5118,106.5118,7437.0
2020-04-08 13:30:00,111.59,111.67,111.32,111.54,7783.0,106.6551,106.7316,106.3971,106.6074,7783.0
2020-04-08 13:35:00,111.49,111.6,110.96,110.96,8839.0,106.5596,106.6647,106.053,106.053,8839.0
2020-04-08 13:40:00,111.02,111.54,110.96,111.48,7739.0,106.1104,106.6074,106.053,106.55,7739.0
2020-04-08 13:45:00,111.5,111.79,111.38,111.45,3000.0,106.5691,106.8463,106.4544,106.5213,3000.0
2020-04-08 13:50:00,111.45,111.79,111.44,111.79,9381.0,106.5213,106.8463,106.5118,106.8463,9381.0
2020-04-08 13:55:00,111.65,112.0,111.39,111.97,6750.0,106.7125,107.047,106.464,107.0183,6750.0
2020-04-08 14:00:00,111.95,112.23,111.78,112.22,4701.0,106.9992,107.2668,106.8367,107.2573,4701.0
2020-04-08 14:05:00,112.13,112.59,112.12,112.51,12249.0,107.1713,107.6109,107.1617,107.5345,12249.0
2020-04-08 14:10:00,112.52,112.52,112.03,112.16,11046.0,107.544,107.544,107.0757,107.1999,11046.0
2020-04-08 14:15:00,112.27,112.6,112.21,112.28,19908.0,107.3051,107.6205,107.2477,107.3146,19908.0
2020-04-08 14:20:00,112.36,112.81,112.21,112.73,7282.0,107.3911,107.8212,107.2477,107.7447,7282.0
2020-04-08 14:25:00,112.78,113.05,112.78,112.84,6658.0,107.7925,108.0506,107.7925,107.8499,6658.0
2020-04-08 14:30:00,112.93,113.03,112.67,112.89,6147.0,107.9359,108.0315,107.6874,107.8977,6147.0
2020-04-08 14:35:00,112.88,112.95,112.68,112.68,3730.0,107.8881,107.955,107.6969,107.6969,3730.0
2020-04-08 14:40:00,112.67,112.82,112.5,112.51,9519.0,107.6874,107.8307,107.5249,107.5345,9519.0
2020-04-08 14:45:00,112.54,112.64,112.25,112.57,9680.0,107.5631,107.6587,107.286,107.5918,9680.0
2020-04-08 14:50:00,112.57,113.01,112.57,112.91,4526.0,107.5918,108.0123,107.5918,107.9168,4526.0
2020-04-08 14:55:00,112.83,112.83,112.64,112.73,3476.0,107.8403,107.8403,107.6587,107.7447,3476.0
2020-04-08 15:00:00,112.75,113.18,112.73,112.92,7541.0,107.7638,108.1748,107.7447,107.9263,7541.0
2020-04-08 15:05:00,113.03,113.03,112.84,112.84,8892.0,108.0315,108.0315,107.8499,107.8499,8892.0
2020-04-08 15:10:00,112.81,112.81,112.53,112.63,9922.0,107.8212,107.8212,107.5536,107.6492,9922.0
2020-04-08 15:15:00,112.7,112.9,112.69,112.74,6692.0,107.7161,107.9072,107.7065,107.7543,6692.0
2020-04-08 15:20:00,112.81,112.81,112.33,112.5,8413.0,107.8212,107.8212,107.3624,107.5249,8413.0
2020-04-08 15:25:00,112.56,112.89,112.54,112.78,9526.0,107.5822,107.8977,107.5631,107.7925,9526.0
2020-04-08 15:30:00,112.78,113.01,112.7,112.75,16676.0,107.7925,108.0123,107.7161,107.7638,16676.0
2020-04-08 15:35:00,112.73,112.84,112.03,112.39,26206.0,107.7447,107.8499,107.0757,107.4198,26206.0
2020-04-08 15:40:00,112.39,112.45,112.02,112.36,24012.0,107.4198,107.4771,107.0661,107.3911,24012.0
2020-04-08 15:45:00,112.32,112.67,112.09,112.67,37385.0,107.3529,107.6874,107.133,107.6874,37385.0
2020-04-08 15:50:00,112.81,113.3,112.64,112.86,26218.0,107.8212,108.2895,107.6587,107.869,26218.0
2020-04-08 15:55:00,112.8,113.12,112.63,112.83,76704.0,107.8116,108.1175,107.6492,107.8403,76704.0
2020-04-09 09:30:00,115.29,117.36,115.29,116.37,26021.0,110.1915,112.17,110.1915,111.2238,26021.0
2020-04-09 09:35:00,115.97,119.34,115.97,118.59,25198.0,110.8414,114.0624,110.8414,113.3456,25198.0
2020-04-09 09:40:00,118.54,119.39,117.5,119.21,10000.0,113.2978,114.1102,112.3038,113.9382,10000.0
2020-04-09 09:45:00,119.33,120.76,119.32,120.24,18900.0,114.0529,115.4196,114.0433,114.9226,18900.0
2020-04-09 09:50:00,120.49,120.96,120.02,120.55,10889.0,115.1616,115.6108,114.7123,115.2189,10889.0
2020-04-09 09:55:00,120.39,122.12,120.33,122.0,19698.0,115.066,116.7195,115.0086,116.6048,19698.0
2020-04-09 10:00:00,122.26,123.73,122.1,123.37,36750.0,116.8533,118.2583,116.7004,117.9142,36750.0
2020-04-09 10:05:00,123.2,123.44,121.91,122.27,9649.0,117.7517,117.9811,116.5188,116.8628,9649.0
2020-04-09 10:10:00,121.91,124.3,121.91,124.3,21929.0,116.5188,118.8031,116.5188,118.8031,21929.0
2020-04-09 10:15:00,124.36,124.48,123.48,123.48,20969.0,118.8604,118.9751,118.0193,118.0193,20969.0
2020-04-09 10:20:00,123.67,123.93,122.56,122.79,30771.0,118.2009,118.4494,117.14,117.3598,30771.0
2020-04-09 10:25:00,122.96,123.87,121.98,122.55,59942.0,117.5223,118.3921,116.5857,117.1305,59942.0
2020-04-09 10:30:00,122.7,122.74,121.83,122.4,31218.0,117.2738,117.3121,116.4423,116.9871,31218.0
2020-04-09 10:35:00,122.33,123.78,121.72,123.78,16130.0,116.9202,118.3061,116.3372,118.3061,16130.0
2020-04-09 10:40:00,123.75,123.76,122.56,123.04,30084.0,118.2774,118.2869,117.14,117.5988,30084.0
2020-04-09 10:45:00,122.83,123.5,122.21,123.5,18480.0,117.3981,118.0384,116.8055,118.0384,18480.0
2020-04-09 10:50:00,123.55,123.68,121.85,121.94,29665.0,118.0862,118.2105,116.4614,116.5474,29665.0
2020-04-09 10:55:00,121.97,122.3,121.0,121.28,18241.0,116.5761,116.8915,115.649,115.9166,18241.0
2020-04-09 11:00:00,121.28,121.28,120.22,120.24,7747.0,115.9166,115.9166,114.9035,114.9226,7747.0
2020-04-09 11:05:00,120.24,120.3,118.78,120.22,19129.0,114.9226,114.98,113.5272,114.9035,19129.0
2020-04-09 11:10:00,120.23,120.27,119.03,119.18,10975.0,114.9131,114.9513,113.7661,113.9095,10975.0
2020-04-09 11:15:00,119.08,119.39,118.9,119.05,8020.0,113.8139,114.1102,113.6419,113.7852,8020.0
2020-04-09 11:20:00,119.13,119.15,118.44,118.98,26333.0,113.8617,113.8808,113.2022,113.7183,26333.0
2020-04-09 11:25:00,118.99,118.99,117.86,118.26,42659.0,113.7279,113.7279,112.6479,113.0302,42659.0
2020-04-09 11:30:00,118.26,118.68,117.99,118.2,28428.0,113.0302,113.4316,112.7721,112.9728,28428.0
2020-04-09 11:35:00,118.18,118.57,117.99,118.26,58452.0,112.9537,113.3265,112.7721,113.0302,58452.0
2020-04-09 11:40:00,118.29,118.51,117.4,117.4,42292.0,113.0588,113.2691,112.2082,112.2082,42292.0
2020-04-09 11:45:00,117.51,118.02,117.5,117.98,10538.0,112.3133,112.8008,112.3038,112.7626,10538.0
2020-04-09 11:50:00,117.99,118.13,117.46,117.6,13000.0,112.7721,112.9059,112.2656,112.3994,13000.0
2020-04-09 11:55:00,117.5,117.58,116.62,117.41,65113.0,112.3038,112.3802,111.4627,112.2178,65113.0
2020-04-09 12:00:00,117.47,117.95,117.12,117.65,12616.0,112.2751,112.7339,111.9406,112.4472,12616.0
2020-04-09 12:05:00,117.71,117.72,117.12,117.64,15652.0,112.5045,112.5141,111.9406,112.4376,15652.0
2020-04-09 12:10:00,117.65,117.66,117.06,117.56,13109.0,112.4472,112.4567,111.8832,112.3611,13109.0
2020-04-09 12:15:00,117.65,118.0,117.59,117.77,13591.0,112.4472,112.7817,112.3898,112.5618,13591.0
2020-04-09 12:20:00,117.79,118.05,117.5,117.89,15724.0,112.581,112.8295,112.3038,112.6765,15724.0
2020-04-09 12:25:00,117.83,118.04,117.43,117.43,9840.0,112.6192,112.8199,112.2369,112.2369,9840.0
2020-04-09 12:30:00,117.57,118.05,117.55,117.78,15404.0,112.3707,112.8295,112.3516,112.5714,15404.0
2020-04-09 12:35:00,117.84,118.05,117.69,117.92,19921.0,112.6287,112.8295,112.4854,112.7052,19921.0
2020-04-09 12:40:00,117.96,118.0,117.59,117.68,11165.0,112.7434,112.7817,112.3898,112.4758,11165.0
2020-04-09 12:45:00,117.73,117.93,117.54,117.82,13910.0,112.5236,112.7148,112.342,112.6096,13910.0
2020-04-09 12:50:00,117.79,117.95,117.77,117.86,13391.0,112.581,112.7339,112.5618,112.6479,13391.0
2020-04-09 12:55:00,117.9,118.1,117.71,117.71,95603.0,112.6861,112.8773,112.5045,112.5045,95603.0
2020-04-09 13:00:00,117.72,118.0,117.08,117.08,83602.0,112.5141,112.7817,111.9024,111.9024,83602.0
2020-04-09 13:05:00,117.11,117.26,117.01,117.11,10153.0,111.931,112.0744,111.8355,111.931,10153.0
2020-04-09 13:10:00,117.17,117.23,116.88,117.0,9828.0,111.9884,112.0457,111.7112,111.8259,9828.0
2020-04-09 13:15:00,116.88,117.08,116.25,116.54,10977.0,111.7112,111.9024,111.1091,111.3862,10977.0
2020-04-09 13:20:00,116.67,117.29,116.54,116.89,35284.0,111.5105,112.1031,111.3862,111.7208,35284.0
2020-04-09 13:25:00,116.93,117.06,116.54,116.72,8800.0,111.759,111.8832,111.3862,111.5583,8800.0
2020-04-09 13:30:00,116.79,117.12,116.7,116.99,9130.0,111.6252,111.9406,111.5392,111.8163,9130.0
2020-04-09 13:35:00,116.98,117.0,116.54,116.55,9636.0,111.8068,111.8259,111.3862,111.3958,9636.0
2020-04-09 13:40:00,116.74,117.18,116.67,117.06,14689.0,111.5774,111.9979,111.5105,111.8832,14689.0
2020-04-09 13:45:00,117.18,117.25,116.02,116.02,21954.0,111.9979,112.0648,110.8892,110.8892,21954.0
2020-04-09 13:50:00,115.92,116.89,115.9,116.59,16961.0,110.7937,111.7208,110.7745,111.434,16961.0
2020-04-09 13:55:00,116.46,116.75,115.87,116.54,13485.0,111.3098,111.587,110.7459,111.3862,13485.0
2020-04-09 14:00:00,116.61,116.75,115.86,115.91,16423.0,111.4531,111.587,110.7363,110.7841,16423.0
2020-04-09 14:05:00,115.9,115.9,115.42,115.76,14783.0,110.7745,110.7745,110.3158,110.6407,14783.0
2020-04-09 14:10:00,115.76,116.08,115.6,115.6,9399.0,110.6407,110.9466,110.4878,110.4878,9399.0
2020-04-09 14:15:00,115.66,115.66,115.14,115.26,8654.0,110.5452,110.5452,110.0482,110.1628,8654.0
2020-04-09 14:20:00,115.36,115.77,115.2,115.67,9583.0,110.2584,110.6503,110.1055,110.5547,9583.0
2020-04-09 14:25:00,115.79,116.1,114.85,115.1,18387.0,110.6694,110.9657,109.771,110.0099,18387.0
2020-04-09 14:30:00,115.17,115.67,114.96,115.34,10022.0,110.0768,110.5547,109.8761,110.2393,10022.0
2020-04-09 14:35:00,115.34,115.34,114.49,115.27,32627.0,110.2393,110.2393,109.4269,110.1724,32627.0
2020-04-09 14:40:00,115.34,115.86,115.26,115.65,9979.0,110.2393,110.7363,110.1628,110.5356,9979.0
2020-04-09 14:45:00,115.69,115.7,114.51,114.68,14823.0,110.5738,110.5834,109.446,109.6085,14823.0
2020-04-09 14:50:00,114.77,114.79,113.8,113.8,12562.0,109.6945,109.7136,108.7674,108.7674,12562.0
2020-04-09 14:55:00,113.76,114.48,113.65,114.34,11113.0,108.7292,109.4173,108.624,109.2835,11113.0
2020-04-09 15:00:00,114.6,114.79,113.72,113.75,14685.0,109.532,109.7136,108.6909,108.7196,14685.0
2020-04-09 15:05:00,113.98,114.57,113.65,114.57,15038.0,108.9395,109.5034,108.624,109.5034,15038.0
2020-04-09 15:10:00,114.68,114.77,114.2,114.5,17409.0,109.6085,109.6945,109.1497,109.4365,17409.0
2020-04-09 15:15:00,114.5,114.5,113.48,113.52,43128.0,109.4365,109.4365,108.4616,108.4998,43128.0
2020-04-09 15:20:00,113.57,113.76,113.24,113.48,52833.0,108.5476,108.7292,108.2322,108.4616,52833.0
2020-04-09 15:25:00,113.52,113.68,112.79,113.02,53598.0,108.4998,108.6527,107.8021,108.0219,53598.0
2020-04-09 15:30:00,113.24,114.16,113.14,114.01,46313.0,108.2322,109.1115,108.1366,108.9681,46313.0
2020-04-09 15:35:00,114.03,114.19,113.81,114.11,35381.0,108.9872,109.1402,108.777,109.0637,35381.0
2020-04-09 15:40:00,114.1,114.17,113.8,113.99,67631.0,109.0541,109.121,108.7674,108.949,67631.0
2020-04-09 15:45:00,114.0,114.06,112.9,112.96,50216.0,108.9586,109.0159,107.9072,107.9646,50216.0
2020-04-09 15:50:00,113.0,113.48,112.56,113.14,104789.0,108.0028,108.4616,107.5822,108.1366,104789.0
2020-04-09 15:55:00,113.15,113.23,112.91,113.1,146363.0,108.1462,108.2226,107.9168,108.0984,146363.0
2020-04-13 09:30:00,113.53,114.79,112.12,113.3,25723.0,108.5094,109.7136,107.1617,108.2895,25723.0
2020-04-13 09:35:00,113.89,114.41,112.12,113.15,7328.0,108.8534,109.3504,107.1617,108.1462,7328.0
2020-04-13 09:40:00,113.55,113.65,113.06,113.48,21754.0,108.5285,108.624,108.0601,108.4616,21754.0
2020-04-13 09:45:00,113.57,113.57,111.48,111.85,50519.0,108.5476,108.5476,106.55,106.9036,50519.0
2020-04-13 09:50:00,111.68,112.67,111.68,112.2,18958.0,106.7412,107.6874,106.7412,107.2382,18958.0
2020-04-13 09:55:00,112.0,112.88,111.33,111.39,25027.0,107.047,107.8881,106.4066,106.464,25027.0
2020-04-13 10:00:00,111.39,112.0,111.39,111.73,22833.0,106.464,107.047,106.464,106.789,22833.0
2020-04-13 10:05:00,111.86,111.97,111.18,111.19,9460.0,106.9132,107.0183,106.2633,106.2728,9460.0
2020-04-13 10:10:00,111.19,111.4,110.3,110.61,25566.0,106.2728,106.4735,105.4222,105.7185,25566.0
2020-04-13 10:15:00,110.61,110.64,110.08,110.22,15802.0,105.7185,105.7472,105.2119,105.3457,15802.0
2020-04-13 10:20:00,110.2,110.22,109.74,109.99,24515.0,105.3266,105.3457,104.887,105.1259,24515.0
2020-04-13 10:25:00,109.94,110.67,109.94,110.5,15492.0,105.0781,105.7758,105.0781,105.6133,15492.0
2020-04-13 10:30:00,110.54,110.88,110.0,110.08,18905.0,105.6516,105.9765,105.1355,105.2119,18905.0
2020-04-13 10:35:00,110.04,110.31,109.68,110.31,24494.0,105.1737,105.4317,104.8296,105.4317,24494.0
2020-04-13 10:40:00,110.25,110.93,110.22,110.79,7341.0,105.3744,106.0243,105.3457,105.8905,7341.0
2020-04-13 10:45:00,110.87,111.0,110.22,110.48,11555.0,105.967,106.0912,105.3457,105.5942,11555.0
2020-04-13 10:50:00,110.6,110.72,109.96,110.01,15281.0,105.7089,105.8236,105.0972,105.145,15281.0
2020-04-13 10:55:00,110.0,110.28,109.9,110.02,8548.0,105.1355,105.4031,105.0399,105.1546,8548.0
2020-04-13 11:00:00,109.98,110.03,109.45,109.46,10972.0,105.1163,105.1641,104.6098,104.6193,10972.0
2020-04-13 11:05:00,109.45,109.55,109.26,109.42,9329.0,104.6098,104.7054,104.4282,104.5811,9329.0
2020-04-13 11:10:00,109.49,109.58,109.0,109.02,25719.0,104.648,104.734,104.1797,104.1988,25719.0
2020-04-13 11:15:00,109.21,109.95,109.02,109.95,12805.0,104.3804,105.0877,104.1988,105.0877,12805.0
2020-04-13 11:20:00,109.95,110.12,109.84,110.0,12033.0,105.0877,105.2502,104.9825,105.1355,12033.0
2020-04-13 11:25:00,109.99,110.13,109.96,110.12,7887.0,105.1259,105.2597,105.0972,105.2502,7887.0
2020-04-13 11:30:00,110.02,110.09,109.81,109.98,10378.0,105.1546,105.2215,104.9539,105.1163,10378.0
2020-04-13 11:35:00,109.98,110.03,109.9,110.0,2764.0,105.1163,105.1641,105.0399,105.1355,2764.0
2020-04-13 11:40:00,109.99,110.0,109.34,109.34,9816.0,105.1259,105.1355,104.5046,104.5046,9816.0
2020-04-13 11:45:00,109.31,109.57,109.16,109.5,13306.0,104.476,104.7245,104.3326,104.6576,13306.0
2020-04-13 11:50:00,109.49,109.91,109.35,109.85,12841.0,104.648,105.0494,104.5142,104.9921,12841.0
2020-04-13 11:55:00,109.95,110.27,109.72,109.76,5262.0,105.0877,105.3935,104.8678,104.9061,5262.0
2020-04-13 12:00:00,109.6,110.28,109.59,109.98,8595.0,104.7531,105.4031,104.7436,105.1163,8595.0
2020-04-13 12:05:00,109.99,110.08,109.86,110.02,17219.0,105.1259,105.2119,105.0017,105.1546,17219.0
2020-04-13 12:10:00,110.01,110.51,109.97,110.38,18397.0,105.145,105.6229,105.1068,105.4987,18397.0
2020-04-13 12:15:00,110.43,110.58,110.33,110.44,9570.0,105.5464,105.6898,105.4509,105.556,9570.0
2020-04-13 12:20:00,110.45,110.54,110.3,110.3,6167.0,105.5656,105.6516,105.4222,105.4222,6167.0
2020-04-13 12:25:00,110.36,110.47,110.11,110.11,3721.0,105.4795,105.5847,105.2406,105.2406,3721.0
2020-04-13 12:30:00,110.11,110.11,109.83,109.83,9094.0,105.2406,105.2406,104.973,104.973,9094.0
2020-04-13 12:35:00,109.92,109.92,109.62,109.73,9852.0,105.059,105.059,104.7723,104.8774,9852.0
2020-04-13 12:40:00,109.74,109.87,109.63,109.72,7142.0,104.887,105.0112,104.7818,104.8678,7142.0
2020-04-13 12:45:00,109.82,110.18,109.72,109.95,14054.0,104.9634,105.3075,104.8678,105.0877,14054.0
2020-04-13 12:50:00,109.93,110.2,109.9,110.11,16487.0,105.0686,105.3266,105.0399,105.2406,16487.0
2020-04-13 12:55:00,110.11,110.13,109.83,110.02,24340.0,105.2406,105.2597,104.973,105.1546,24340.0
2020-04-13 13:00:00,110.02,110.07,109.91,109.95,4211.0,105.1546,105.2024,105.0494,105.0877,4211.0
2020-04-13 13:05:00,110.02,110.03,109.85,110.0,11468.0,105.1546,105.1641,104.9921,105.1355,11468.0
2020-04-13 13:10:00,110.01,110.04,109.87,109.93,7890.0,105.145,105.1737,105.0112,105.0686,7890.0
2020-04-13 13:15:00,109.94,110.05,109.89,109.92,14281.0,105.0781,105.1832,105.0303,105.059,14281.0
2020-04-13 13:20:00,109.92,109.92,109.34,109.37,7026.0,105.059,105.059,104.5046,104.5333,7026.0
2020-04-13 13:25:00,109.45,109.67,109.17,109.3,7286.0,104.6098,104.8201,104.3422,104.4664,7286.0
2020-04-13 13:30:00,109.3,109.34,109.0,109.02,10263.0,104.4664,104.5046,104.1797,104.1988,10263.0
2020-04-13 13:35:00,109.08,109.08,108.86,108.96,10694.0,104.2561,104.2561,104.0459,104.1415,10694.0
2020-04-13 13:40:00,109.01,109.05,108.56,108.58,6100.0,104.1892,104.2275,103.7591,103.7783,6100.0
2020-04-13 13:45:00,108.56,108.85,108.52,108.7,3658.0,103.7591,104.0363,103.7209,103.8929,3658.0
2020-04-13 13:50:00,108.84,108.99,108.7,108.91,7813.0,104.0268,104.1701,103.8929,104.0937,7813.0
2020-04-13 13:55:00,108.93,108.98,108.48,108.48,5662.0,104.1128,104.1606,103.6827,103.6827,5662.0
2020-04-13 14:00:00,108.42,108.8,108.39,108.76,9482.0,103.6253,103.9885,103.5967,103.9503,9482.0
2020-04-13 14:05:00,108.85,109.18,108.77,108.87,8652.0,104.0363,104.3517,103.9599,104.0554,8652.0
2020-04-13 14:10:00,108.83,108.83,108.49,108.57,17838.0,104.0172,104.0172,103.6922,103.7687,17838.0
2020-04-13 14:15:00,108.64,109.59,108.58,109.45,3736.0,103.8356,104.7436,103.7783,104.6098,3736.0
2020-04-13 14:20:00,109.52,109.55,108.46,108.48,8008.0,104.6767,104.7054,103.6636,103.6827,8008.0
2020-04-13 14:25:00,108.44,108.99,108.41,108.84,4794.0,103.6444,104.1701,103.6158,104.0268,4794.0
2020-04-13 14:30:00,108.99,109.11,108.94,108.98,5090.0,104.1701,104.2848,104.1223,104.1606,5090.0
2020-04-13 14:35:00,109.06,109.46,108.88,109.46,5900.0,104.237,104.6193,104.065,104.6193,5900.0
2020-04-13 14:40:00,109.47,109.47,108.83,108.89,8832.0,104.6289,104.6289,104.0172,104.0745,8832.0
2020-04-13 14:45:00,109.02,109.86,108.95,109.81,5426.0,104.1988,105.0017,104.1319,104.9539,5426.0
2020-04-13 14:50:00,109.77,109.77,108.98,109.01,12126.0,104.9156,104.9156,104.1606,104.1892,12126.0
2020-04-13 14:55:00,109.07,109.14,108.7,108.7,12358.0,104.2466,104.3135,103.8929,103.8929,12358.0
2020-04-13 15:00:00,108.76,108.87,108.58,108.67,9663.0,103.9503,104.0554,103.7783,103.8643,9663.0
2020-04-13 15:05:00,108.69,109.06,108.5,109.01,26804.0,103.8834,104.237,103.7018,104.1892,26804.0
2020-04-13 15:10:00,109.03,109.65,108.93,109.48,31836.0,104.2084,104.8009,104.1128,104.6385,31836.0
2020-04-13 15:15:00,109.46,109.51,109.14,109.3,26626.0,104.6193,104.6671,104.3135,104.4664,26626.0
2020-04-13 15:20:00,109.3,109.46,108.9,109.12,10712.0,104.4664,104.6193,104.0841,104.2944,10712.0
2020-04-13 15:25:00,109.24,109.32,109.17,109.2,17010.0,104.4091,104.4855,104.3422,104.3708,17010.0
2020-04-13 15:30:00,109.11,109.34,108.89,109.07,16196.0,104.2848,104.5046,104.0745,104.2466,16196.0
2020-04-13 15:35:00,109.06,109.17,108.87,108.94,21876.0,104.237,104.3422,104.0554,104.1223,21876.0
2020-04-13 15:40:00,108.97,109.4,108.74,109.19,14832.0,104.151,104.562,103.9312,104.3613,14832.0
2020-04-13 15:45:00,109.15,109.22,108.75,108.92,31268.0,104.323,104.39,103.9407,104.1032,31268.0
2020-04-13 15:50:00,108.93,109.05,108.47,108.96,46450.0,104.1128,104.2275,103.6731,104.1415,46450.0
2020-04-13 15:55:00,109.0,109.56,108.96,109.43,68833.0,104.1797,104.7149,104.1415,104.5907,68833.0
2020-04-14 09:30:00,111.15,112.35,110.36,112.35,21260.0,106.2346,107.3815,105.4795,107.3815,21260.0
2020-04-14 09:35:00,112.18,112.49,111.35,111.55,10182.0,107.2191,107.5153,106.4258,106.6169,10182.0
2020-04-14 09:40:00,111.55,111.62,111.28,111.28,6741.0,106.6169,106.6838,106.3589,106.3589,6741.0
2020-04-14 09:45:00,111.4,111.4,110.74,110.9,8481.0,106.4735,106.4735,105.8427,105.9957,8481.0
2020-04-14 09:50:00,111.17,111.2,110.0,110.2,20301.0,106.2537,106.2824,105.1355,105.3266,20301.0
2020-04-14 09:55:00,109.97,110.75,109.62,110.5,14637.0,105.1068,105.8523,104.7723,105.6133,14637.0
2020-04-14 10:00:00,110.52,110.8,110.29,110.48,8745.0,105.6325,105.9001,105.4126,105.5942,8745.0
2020-04-14 10:05:00,110.44,110.85,110.16,110.7,6384.0,105.556,105.9479,105.2884,105.8045,6384.0
2020-04-14 10:10:00,110.82,111.51,110.48,110.48,4198.0,105.9192,106.5787,105.5942,105.5942,4198.0
2020-04-14 10:15:00,110.48,111.3,110.34,111.3,9203.0,105.5942,106.378,105.4604,106.378,9203.0
2020-04-14 10:20:00,111.53,111.8,111.17,111.27,8635.0,106.5978,106.8559,106.2537,106.3493,8635.0
2020-04-14 10:25:00,111.16,111.28,110.67,110.95,6678.0,106.2442,106.3589,105.7758,106.0434,6678.0
2020-04-14 10:30:00,111.07,111.2,110.82,111.2,4720.0,106.1581,106.2824,105.9192,106.2824,4720.0
2020-04-14 10:35:00,111.03,111.03,110.66,110.93,3283.0,106.1199,106.1199,105.7663,106.0243,3283.0
2020-04-14 10:40:00,110.93,111.06,110.66,110.97,7325.0,106.0243,106.1486,105.7663,106.0626,7325.0
2020-04-14 10:45:00,111.03,111.36,110.87,111.02,7311.0,106.1199,106.4353,105.967,106.1104,7311.0
2020-04-14 10:50:00,111.25,111.51,111.15,111.36,5019.0,106.3302,106.5787,106.2346,106.4353,5019.0
2020-04-14 10:55:00,111.21,111.25,110.6,110.92,13364.0,106.2919,106.3302,105.7089,106.0148,13364.0
2020-04-14 11:00:00,110.82,111.11,110.42,110.42,12346.0,105.9192,106.1964,105.5369,105.5369,12346.0
2020-04-14 11:05:00,110.41,110.41,109.61,109.72,8701.0,105.5273,105.5273,104.7627,104.8678,8701.0
2020-04-14 11:10:00,109.79,110.11,109.46,110.01,7677.0,104.9347,105.2406,104.6193,105.145,7677.0
2020-04-14 11:15:00,109.98,110.3,109.88,109.88,5467.0,105.1163,105.4222,105.0208,105.0208,5467.0
2020-04-14 11:20:00,109.83,110.13,109.78,110.05,6026.0,104.973,105.2597,104.9252,105.1832,6026.0
2020-04-14 11:25:00,110.0,110.29,109.56,109.57,5406.0,105.1355,105.4126,104.7149,104.7245,5406.0
2020-04-14 11:30:00,109.56,109.56,109.28,109.31,4016.0,104.7149,104.7149,104.4473,104.476,4016.0
2020-04-14 11:35:00,109.36,109.44,109.03,109.05,4390.0,104.5238,104.6002,104.2084,104.2275,4390.0
2020-04-14 11:40:00,109.04,109.94,108.98,109.88,14810.0,104.2179,105.0781,104.1606,105.0208,14810.0
2020-04-14 11:45:00,109.88,111.83,109.69,111.46,15782.0,105.0208,106.8845,104.8392,106.5309,15782.0
2020-04-14 11:50:00,111.49,112.11,110.68,110.82,26410.0,106.5596,107.1521,105.7854,105.9192,26410.0
2020-04-14 11:55:00,110.83,111.45,110.78,110.95,7492.0,105.9288,106.5213,105.881,106.0434,7492.0
2020-04-14 12:00:00,110.87,111.37,110.87,111.1,3637.0,105.967,106.4449,105.967,106.1868,3637.0
2020-04-14 12:05:00,111.12,111.57,111.05,111.32,8228.0,106.2059,106.636,106.139,106.3971,8228.0
2020-04-14 12:10:00,111.36,111.38,110.85,110.87,4739.0,106.4353,106.4544,105.9479,105.967,4739.0
2020-04-14 12:15:00,110.8,111.12,110.67,110.96,4432.0,105.9001,106.2059,105.7758,106.053,4432.0
2020-04-14 12:20:00,110.95,111.23,110.89,111.12,2564.0,106.0434,106.3111,105.9861,106.2059,2564.0
2020-04-14 12:25:00,111.02,111.2,110.91,111.16,5016.0,106.1104,106.2824,106.0052,106.2442,5016.0
2020-04-14 12:30:00,111.22,111.69,111.03,111.42,6286.0,106.3015,106.7507,106.1199,106.4927,6286.0
2020-04-14 12:35:00,111.37,111.77,111.31,111.63,8742.0,106.4449,106.8272,106.3875,106.6934,8742.0
2020-04-14 12:40:00,111.69,111.95,111.32,111.32,9536.0,106.7507,106.9992,106.3971,106.3971,9536.0
2020-04-14 12:45:00,111.25,111.4,110.95,111.05,3914.0,106.3302,106.4735,106.0434,106.139,3914.0
2020-04-14 12:50:00,110.91,111.25,110.89,111.22,23656.0,106.0052,106.3302,105.9861,106.3015,23656.0
2020-04-14 12:55:00,111.22,111.58,111.11,111.57,5206.0,106.3015,106.6456,106.1964,106.636,5206.0
2020-04-14 13:00:00,111.61,111.61,111.32,111.33,5702.0,106.6743,106.6743,106.3971,106.4066,5702.0
2020-04-14 13:05:00,111.33,111.52,111.06,111.41,7851.0,106.4066,106.5882,106.1486,106.4831,7851.0
2020-04-14 13:10:00,111.45,111.98,111.39,111.82,5988.0,106.5213,107.0279,106.464,106.875,5988.0
2020-04-14 13:15:00,111.71,111.81,111.55,111.56,3621.0,106.7698,106.8654,106.6169,106.6265,3621.0
2020-04-14 13:20:00,111.67,111.68,111.47,111.59,8784.0,106.7316,106.7412,106.5405,106.6551,8784.0
2020-04-14 13:25:00,111.66,111.74,111.49,111.73,6071.0,106.722,106.7985,106.5596,106.789,6071.0
2020-04-14 13:30:00,111.78,111.84,111.62,111.7,8510.0,106.8367,106.8941,106.6838,106.7603,8510.0
2020-04-14 13:35:00,111.7,111.7,111.51,111.59,3909.0,106.7603,106.7603,106.5787,106.6551,3909.0
2020-04-14 13:40:00,111.62,111.78,111.5,111.53,5178.0,106.6838,106.8367,106.5691,106.5978,5178.0
2020-04-14 13:45:00,111.54,111.6,111.4,111.4,5723.0,106.6074,106.6647,106.4735,106.4735,5723.0
2020-04-14 13:50:00,111.38,111.47,111.25,111.36,5518.0,106.4544,106.5405,106.3302,106.4353,5518.0
2020-04-14 13:55:00,111.4,111.57,111.35,111.57,4457.0,106.4735,106.636,106.4258,106.636,4457.0
2020-04-14 14:00:00,111.54,111.9,111.46,111.86,8853.0,106.6074,106.9514,106.5309,106.9132,8853.0
2020-04-14 14:05:00,111.84,111.95,111.77,111.78,5512.0,106.8941,106.9992,106.8272,106.8367,5512.0
2020-04-14 14:10:00,111.84,112.06,111.8,111.96,6762.0,106.8941,107.1044,106.8559,107.0088,6762.0
2020-04-14 14:15:00,112.05,112.12,111.92,112.01,5606.0,107.0948,107.1617,106.9706,107.0566,5606.0
2020-04-14 14:20:00,111.98,112.26,111.97,112.04,9848.0,107.0279,107.2955,107.0183,107.0852,9848.0
2020-04-14 14:25:00,112.11,112.17,111.97,112.03,6261.0,107.1521,107.2095,107.0183,107.0757,6261.0
2020-04-14 14:30:00,112.03,112.12,111.91,112.0,7959.0,107.0757,107.1617,106.961,107.047,7959.0
2020-04-14 14:35:00,112.0,112.14,112.0,112.06,6048.0,107.047,107.1808,107.047,107.1044,6048.0
2020-04-14 14:40:00,112.11,112.18,112.01,112.16,11642.0,107.1521,107.2191,107.0566,107.1999,11642.0
2020-04-14 14:45:00,112.11,112.22,111.99,112.13,10825.0,107.1521,107.2573,107.0375,107.1713,10825.0
2020-04-14 14:50:00,112.14,112.41,112.1,112.3,7359.0,107.1808,107.4389,107.1426,107.3337,7359.0
2020-04-14 14:55:00,112.31,112.41,112.2,112.29,10546.0,107.3433,107.4389,107.2382,107.3242,10546.0
2020-04-14 15:00:00,112.28,112.33,112.11,112.26,9174.0,107.3146,107.3624,107.1521,107.2955,9174.0
2020-04-14 15:05:00,112.25,112.39,112.2,112.29,14063.0,107.286,107.4198,107.2382,107.3242,14063.0
2020-04-14 15:10:00,112.29,112.35,112.14,112.25,9466.0,107.3242,107.3815,107.1808,107.286,9466.0
2020-04-14 15:15:00,112.17,112.25,111.89,112.25,8956.0,107.2095,107.286,106.9419,107.286,8956.0
2020-04-14 15:20:00,112.28,112.28,112.03,112.17,10021.0,107.3146,107.3146,107.0757,107.2095,10021.0
2020-04-14 15:25:00,112.21,112.6,112.19,112.58,22410.0,107.2477,107.6205,107.2286,107.6014,22410.0
2020-04-14 15:30:00,112.6,112.72,112.52,112.67,14740.0,107.6205,107.7352,107.544,107.6874,14740.0
2020-04-14 15:35:00,112.59,112.9,112.58,112.77,17111.0,107.6109,107.9072,107.6014,107.783,17111.0
2020-04-14 15:40:00,112.8,112.88,112.5,112.55,18046.0,107.8116,107.8881,107.5249,107.5727,18046.0
2020-04-14 15:45:00,112.55,112.81,112.52,112.81,19306.0,107.5727,107.8212,107.544,107.8212,19306.0
2020-04-14 15:50:00,112.76,112.9,112.46,112.66,31170.0,107.7734,107.9072,107.4867,107.6778,31170.0
2020-04-14 15:55:00,112.61,112.7,112.45,112.63,83369.0,107.63,107.7161,107.4771,107.6492,83369.0
2020-04-15 09:30:00,108.8,109.99,108.75,109.56,42849.0,103.9885,105.1259,103.9407,104.7149,42849.0
2020-04-15 09:35:00,109.01,109.82,108.94,109.29,7025.0,104.1892,104.9634,104.1223,104.4569,7025.0
2020-04-15 09:40:00,109.11,109.63,107.63,107.77,4530.0,104.2848,104.7818,102.8703,103.0041,4530.0
2020-04-15 09:45:00,107.66,108.78,107.63,108.42,14721.0,102.8989,103.9694,102.8703,103.6253,14721.0
2020-04-15 09:50:00,108.47,108.75,107.67,108.75,11874.0,103.6731,103.9407,102.9085,103.9407,11874.0
2020-04-15 09:55:00,108.63,109.33,108.43,109.28,16150.0,103.826,104.4951,103.6349,104.4473,16150.0
2020-04-15 10:00:00,109.17,109.3,108.41,108.64,10838.0,104.3422,104.4664,103.6158,103.8356,10838.0
2020-04-15 10:05:00,108.65,109.34,108.64,109.23,22128.0,103.8452,104.5046,103.8356,104.3995,22128.0
2020-04-15 10:10:00,109.29,109.76,108.97,109.11,12475.0,104.4569,104.9061,104.151,104.2848,12475.0
2020-04-15 10:15:00,108.98,109.09,108.68,109.01,18677.0,104.1606,104.2657,103.8738,104.1892,18677.0
2020-04-15 10:20:00,109.0,109.17,108.22,108.33,14184.0,104.1797,104.3422,103.4342,103.5393,14184.0
2020-04-15 10:25:00,108.18,108.31,107.85,108.01,15543.0,103.3959,103.5202,103.0805,103.2335,15543.0
2020-04-15 10:30:00,108.0,108.34,107.84,108.0,17962.0,103.2239,103.5489,103.071,103.2239,17962.0
2020-04-15 10:35:00,108.0,108.32,107.9,108.11,37565.0,103.2239,103.5298,103.1283,103.329,37565.0
2020-04-15 10:40:00,108.09,108.29,107.96,108.05,16511.0,103.3099,103.5011,103.1857,103.2717,16511.0
2020-04-15 10:45:00,108.06,108.17,107.56,107.66,13163.0,103.2813,103.3864,102.8034,102.8989,13163.0
2020-04-15 10:50:00,107.66,108.01,107.01,107.01,33959.0,102.8989,103.2335,102.2777,102.2777,33959.0
2020-04-15 10:55:00,107.19,107.55,107.01,107.48,10133.0,102.4497,102.7938,102.2777,102.7269,10133.0
2020-04-15 11:00:00,107.48,107.55,107.0,107.29,13816.0,102.7269,102.7938,102.2681,102.5453,13816.0
2020-04-15 11:05:00,107.33,107.53,107.19,107.38,46097.0,102.5835,102.7747,102.4497,102.6313,46097.0
2020-04-15 11:10:00,107.35,107.47,106.92,107.0,13071.0,102.6027,102.7173,102.1917,102.2681,13071.0
2020-04-15 11:15:00,107.11,107.17,106.95,107.06,15144.0,102.3733,102.4306,102.2203,102.3255,15144.0
2020-04-15 11:20:00,107.0,107.16,106.94,107.0,9665.0,102.2681,102.4211,102.2108,102.2681,9665.0
2020-04-15 11:25:00,107.0,107.09,106.59,106.59,6813.0,102.2681,102.3541,101.8763,101.8763,6813.0
2020-04-15 11:30:00,106.62,107.16,106.62,106.93,8718.0,101.9049,102.4211,101.9049,102.2012,8718.0
2020-04-15 11:35:00,106.89,107.1,106.72,107.1,10862.0,102.163,102.3637,102.0005,102.3637,10862.0
2020-04-15 11:40:00,107.07,107.2,106.88,106.93,7915.0,102.335,102.4593,102.1534,102.2012,7915.0
2020-04-15 11:45:00,106.86,107.16,106.83,106.98,5732.0,102.1343,102.4211,102.1056,102.249,5732.0
2020-04-15 11:50:00,107.05,107.11,106.87,107.06,24521.0,102.3159,102.3733,102.1439,102.3255,24521.0
2020-04-15 11:55:00,107.06,107.41,107.06,107.28,12509.0,102.3255,102.66,102.3255,102.5357,12509.0
2020-04-15 12:00:00,107.32,107.77,107.32,107.77,7430.0,102.574,103.0041,102.574,103.0041,7430.0
2020-04-15 12:05:00,107.72,107.73,107.48,107.53,2591.0,102.9563,102.9658,102.7269,102.7747,2591.0
2020-04-15 12:10:00,107.53,107.76,107.49,107.64,14096.0,102.7747,102.9945,102.7365,102.8798,14096.0
2020-04-15 12:15:00,107.66,107.81,107.64,107.76,4964.0,102.8989,103.0423,102.8798,102.9945,4964.0
2020-04-15 12:20:00,107.72,108.1,107.71,107.78,2678.0,102.9563,103.3195,102.9467,103.0136,2678.0
2020-04-15 12:25:00,107.75,107.9,107.58,107.62,4432.0,102.985,103.1283,102.8225,102.8607,4432.0
2020-04-15 12:30:00,107.55,107.55,107.26,107.42,8886.0,102.7938,102.7938,102.5166,102.6696,8886.0
2020-04-15 12:35:00,107.39,107.4,107.25,107.31,3976.0,102.6409,102.6504,102.5071,102.5644,3976.0
2020-04-15 12:40:00,107.22,107.48,106.88,107.39,6700.0,102.4784,102.7269,102.1534,102.6409,6700.0
2020-04-15 12:45:00,107.31,107.41,107.2,107.27,10695.0,102.5644,102.66,102.4593,102.5262,10695.0
2020-04-15 12:50:00,107.28,107.41,107.25,107.33,5387.0,102.5357,102.66,102.5071,102.5835,5387.0
2020-04-15 12:55:00,107.32,107.39,107.24,107.3,6535.0,102.574,102.6409,102.4975,102.5549,6535.0
2020-04-15 13:00:00,107.24,107.47,107.23,107.43,10235.0,102.4975,102.7173,102.488,102.6791,10235.0
2020-04-15 13:05:00,107.41,108.26,107.33,108.11,13957.0,102.66,103.4724,102.5835,103.329,13957.0
2020-04-15 13:10:00,108.06,108.44,108.01,108.43,5253.0,103.2813,103.6444,103.2335,103.6349,5253.0
2020-04-15 13:15:00,108.38,108.88,108.38,108.85,6208.0,103.5871,104.065,103.5871,104.0363,6208.0
2020-04-15 13:20:00,108.81,108.9,108.7,108.78,7138.0,103.9981,104.0841,103.8929,103.9694,7138.0
2020-04-15 13:25:00,108.73,108.78,108.23,108.36,9231.0,103.9216,103.9694,103.4437,103.568,9231.0
2020-04-15 13:30:00,108.32,108.57,108.28,108.46,8228.0,103.5298,103.7687,103.4915,103.6636,8228.0
2020-04-15 13:35:00,108.56,108.89,108.5,108.53,8433.0,103.7591,104.0745,103.7018,103.7305,8433.0
2020-04-15 13:40:00,108.47,108.53,108.04,108.25,6569.0,103.6731,103.7305,103.2621,103.4628,6569.0
2020-04-15 13:45:00,108.13,108.67,108.13,108.29,27322.0,103.3482,103.8643,103.3482,103.5011,27322.0
2020-04-15 13:50:00,108.4,108.4,108.16,108.31,5191.0,103.6062,103.6062,103.3768,103.5202,5191.0
2020-04-15 13:55:00,108.3,108.36,108.12,108.17,6836.0,103.5106,103.568,103.3386,103.3864,6836.0
2020-04-15 14:00:00,108.17,108.78,108.17,108.71,7724.0,103.3864,103.9694,103.3864,103.9025,7724.0
2020-04-15 14:05:00,108.65,108.65,108.13,108.13,4214.0,103.8452,103.8452,103.3482,103.3482,4214.0
2020-04-15 14:10:00,108.09,108.37,107.96,108.35,8318.0,103.3099,103.5775,103.1857,103.5584,8318.0
2020-04-15 14:15:00,108.26,108.39,108.07,108.19,7991.0,103.4724,103.5967,103.2908,103.4055,7991.0
2020-04-15 14:20:00,107.97,108.12,107.92,108.12,7886.0,103.1952,103.3386,103.1474,103.3386,7886.0
2020-04-15 14:25:00,108.09,108.7,107.82,108.7,11858.0,103.3099,103.8929,103.0519,103.8929,11858.0
2020-04-15 14:30:00,108.78,108.91,108.62,108.82,5826.0,103.9694,104.0937,103.8165,104.0076,5826.0
2020-04-15 14:35:00,108.83,109.73,108.74,109.53,17374.0,104.0172,104.8774,103.9312,104.6862,17374.0
2020-04-15 14:40:00,109.58,109.73,109.38,109.51,6918.0,104.734,104.8774,104.5429,104.6671,6918.0
2020-04-15 14:45:00,109.51,109.51,108.7,108.7,4383.0,104.6671,104.6671,103.8929,103.8929,4383.0
2020-04-15 14:50:00,108.64,108.68,108.37,108.59,6180.0,103.8356,103.8738,103.5775,103.7878,6180.0
2020-04-15 14:55:00,108.66,109.15,108.49,108.95,10418.0,103.8547,104.323,103.6922,104.1319,10418.0
2020-04-15 15:00:00,108.87,109.04,108.8,108.9,6397.0,104.0554,104.2179,103.9885,104.0841,6397.0
2020-04-15 15:05:00,108.85,108.96,108.54,108.8,13498.0,104.0363,104.1415,103.74,103.9885,13498.0
2020-04-15 15:10:00,108.64,108.77,108.52,108.75,6991.0,103.8356,103.9599,103.7209,103.9407,6991.0
2020-04-15 15:15:00,108.7,108.76,108.41,108.7,18180.0,103.8929,103.9503,103.6158,103.8929,18180.0
2020-04-15 15:20:00,108.75,108.86,108.55,108.59,11715.0,103.9407,104.0459,103.7496,103.7878,11715.0
2020-04-15 15:25:00,108.55,108.9,108.55,108.86,15109.0,103.7496,104.0841,103.7496,104.0459,15109.0
2020-04-15 15:30:00,108.86,108.99,108.69,108.8,17623.0,104.0459,104.1701,103.8834,103.9885,17623.0
2020-04-15 15:35:00,108.75,109.33,108.71,109.3,25823.0,103.9407,104.4951,103.9025,104.4664,25823.0
2020-04-15 15:40:00,109.26,109.79,109.21,109.79,43468.0,104.4282,104.9347,104.3804,104.9347,43468.0
2020-04-15 15:45:00,109.7,110.04,109.6,109.97,42942.0,104.8487,105.1737,104.7531,105.1068,42942.0
2020-04-15 15:50:00,109.92,110.05,109.83,109.89,68823.0,105.059,105.1832,104.973,105.0303,68823.0
2020-04-15 15:55:00,109.91,110.21,109.8,110.2,137715.0,105.0494,105.3362,104.9443,105.3266,137715.0
2020-04-16 09:30:00,109.66,110.05,108.83,108.95,15659.0,104.8105,105.1832,104.0172,104.1319,15659.0
2020-04-16 09:35:00,108.94,109.4,108.48,108.93,13212.0,104.1223,104.562,103.6827,104.1128,13212.0
2020-04-16 09:40:00,109.02,109.76,108.85,109.25,8359.0,104.1988,104.9061,104.0363,104.4186,8359.0
2020-04-16 09:45:00,109.16,109.3,108.36,108.5,9102.0,104.3326,104.4664,103.568,103.7018,9102.0
2020-04-16 09:50:00,108.37,108.65,107.37,107.99,12834.0,103.5775,103.8452,102.6218,103.2143,12834.0
2020-04-16 09:55:00,108.04,108.32,106.63,106.63,8985.0,103.2621,103.5298,101.9145,101.9145,8985.0
2020-04-16 10:00:00,106.82,107.4,106.45,107.27,56503.0,102.0961,102.6504,101.7425,102.5262,56503.0
2020-04-16 10:05:00,106.99,107.33,106.37,106.47,25188.0,102.2586,102.5835,101.666,101.7616,25188.0
2020-04-16 10:10:00,106.57,106.58,105.85,106.03,44831.0,101.8571,101.8667,101.169,101.341,44831.0
2020-04-16 10:15:00,106.03,106.29,105.52,105.9,24707.0,101.341,101.5895,100.8536,101.2168,24707.0
2020-04-16 10:20:00,106.06,106.22,105.59,105.82,8489.0,101.3697,101.5226,100.9205,101.1403,8489.0
2020-04-16 10:25:00,105.74,106.32,105.72,106.32,14063.0,101.0638,101.6182,101.0447,101.6182,14063.0
2020-04-16 10:30:00,106.34,106.67,106.33,106.5,12268.0,101.6373,101.9527,101.6278,101.7902,12268.0
2020-04-16 10:35:00,106.49,106.72,106.02,106.12,19782.0,101.7807,102.0005,101.3315,101.427,19782.0
2020-04-16 10:40:00,106.06,106.71,105.96,106.71,18576.0,101.3697,101.991,101.2741,101.991,18576.0
2020-04-16 10:45:00,106.71,106.79,106.49,106.7,17689.0,101.991,102.0674,101.7807,101.9814,17689.0
2020-04-16 10:50:00,106.64,106.71,105.76,105.92,15447.0,101.924,101.991,101.083,101.2359,15447.0
2020-04-16 10:55:00,105.99,106.39,105.85,106.09,15184.0,101.3028,101.6851,101.169,101.3984,15184.0
2020-04-16 11:00:00,106.09,106.1,105.46,105.7,9930.0,101.3984,101.4079,100.7962,101.0256,9930.0
2020-04-16 11:05:00,105.73,106.25,105.71,106.2,10695.0,101.0543,101.5513,101.0352,101.5035,10695.0
2020-04-16 11:10:00,106.11,106.59,106.1,106.44,20871.0,101.4175,101.8763,101.4079,101.7329,20871.0
2020-04-16 11:15:00,106.33,106.53,106.24,106.45,33308.0,101.6278,101.8189,101.5417,101.7425,33308.0
2020-04-16 11:20:00,106.34,106.45,105.94,106.03,15633.0,101.6373,101.7425,101.255,101.341,15633.0
2020-04-16 11:25:00,106.09,106.32,106.0,106.02,28049.0,101.3984,101.6182,101.3124,101.3315,28049.0
2020-04-16 11:30:00,106.0,106.09,105.78,105.78,12115.0,101.3124,101.3984,101.1021,101.1021,12115.0
2020-04-16 11:35:00,105.69,105.69,105.3,105.48,13516.0,101.0161,101.0161,100.6433,100.8153,13516.0
2020-04-16 11:40:00,105.48,106.06,105.43,105.97,19943.0,100.8153,101.3697,100.7676,101.2837,19943.0
2020-04-16 11:45:00,105.98,106.04,105.52,105.68,33225.0,101.2932,101.3506,100.8536,101.0065,33225.0
2020-04-16 11:50:00,105.55,106.45,105.52,106.38,12485.0,100.8823,101.7425,100.8536,101.6755,12485.0
2020-04-16 11:55:00,106.36,106.62,106.21,106.48,6385.0,101.6564,101.9049,101.5131,101.7711,6385.0
2020-04-16 12:00:00,106.36,106.52,105.83,105.95,11021.0,101.6564,101.8094,101.1499,101.2646,11021.0
2020-04-16 12:05:00,105.81,106.0,105.69,105.79,6450.0,101.1308,101.3124,101.0161,101.1116,6450.0
2020-04-16 12:10:00,105.77,106.0,105.65,105.76,20586.0,101.0925,101.3124,100.9778,101.083,20586.0
2020-04-16 12:15:00,105.76,105.88,105.47,105.55,11176.0,101.083,101.1977,100.8058,100.8823,11176.0
2020-04-16 12:20:00,105.55,105.59,105.1,105.12,11375.0,100.8823,100.9205,100.4522,100.4713,11375.0
2020-04-16 12:25:00,105.15,105.73,105.15,105.68,14470.0,100.4999,101.0543,100.4999,101.0065,14470.0
2020-04-16 12:30:00,105.66,105.66,105.08,105.32,24868.0,100.9874,100.9874,100.433,100.6624,24868.0
2020-04-16 12:35:00,105.29,105.32,105.15,105.29,7282.0,100.6337,100.6624,100.4999,100.6337,7282.0
2020-04-16 12:40:00,105.29,105.45,105.22,105.44,6093.0,100.6337,100.7867,100.5668,100.7771,6093.0
2020-04-16 12:45:00,105.43,105.53,105.16,105.41,52899.0,100.7676,100.8631,100.5095,100.7484,52899.0
2020-04-16 12:50:00,105.37,105.38,105.1,105.27,7711.0,100.7102,100.7198,100.4522,100.6146,7711.0
2020-04-16 12:55:00,105.23,105.44,105.17,105.39,3890.0,100.5764,100.7771,100.5191,100.7293,3890.0
2020-04-16 13:00:00,105.35,105.64,105.33,105.46,8800.0,100.6911,100.9683,100.672,100.7962,8800.0
2020-04-16 13:05:00,105.44,105.5,105.24,105.32,4815.0,100.7771,100.8345,100.586,100.6624,4815.0
2020-04-16 13:10:00,105.32,105.42,105.09,105.23,3500.0,100.6624,100.758,100.4426,100.5764,3500.0
2020-04-16 13:15:00,105.25,105.3,105.12,105.24,4716.0,100.5955,100.6433,100.4713,100.586,4716.0
2020-04-16 13:20:00,105.2,105.22,105.05,105.19,2055.0,100.5477,100.5668,100.4044,100.5382,2055.0
2020-04-16 13:25:00,105.22,105.37,105.21,105.36,4626.0,100.5668,100.7102,100.5573,100.7007,4626.0
2020-04-16 13:30:00,105.29,105.57,105.28,105.53,2866.0,100.6337,100.9014,100.6242,100.8631,2866.0
2020-04-16 13:35:00,105.53,105.53,105.32,105.45,5409.0,100.8631,100.8631,100.6624,100.7867,5409.0
2020-04-16 13:40:00,105.45,105.72,105.45,105.72,5600.0,100.7867,101.0447,100.7867,101.0447,5600.0
2020-04-16 13:45:00,105.7,105.7,105.51,105.51,2200.0,101.0256,101.0256,100.844,100.844,2200.0
2020-04-16 13:50:00,105.51,105.7,105.5,105.66,9458.0,100.844,101.0256,100.8345,100.9874,9458.0
2020-04-16 13:55:00,105.6,105.73,105.51,105.69,6079.0,100.93,101.0543,100.844,101.0161,6079.0
2020-04-16 14:00:00,105.66,105.81,105.56,105.81,4586.0,100.9874,101.1308,100.8918,101.1308,4586.0
2020-04-16 14:05:00,105.72,106.02,105.72,105.92,4368.0,101.0447,101.3315,101.0447,101.2359,4368.0
2020-04-16 14:10:00,105.89,105.9,105.48,105.71,36760.0,101.2072,101.2168,100.8153,101.0352,36760.0
2020-04-16 14:15:00,105.7,105.82,105.44,105.5,13282.0,101.0256,101.1403,100.7771,100.8345,13282.0
2020-04-16 14:20:00,105.4,105.5,105.32,105.47,9866.0,100.7389,100.8345,100.6624,100.8058,9866.0
2020-04-16 14:25:00,105.46,105.97,105.35,105.83,12523.0,100.7962,101.2837,100.6911,101.1499,12523.0
2020-04-16 14:30:00,105.83,105.88,105.55,105.65,8141.0,101.1499,101.1977,100.8823,100.9778,8141.0
2020-04-16 14:35:00,105.67,105.8,105.58,105.68,7401.0,100.9969,101.1212,100.9109,101.0065,7401.0
2020-04-16 14:40:00,105.56,106.32,105.49,106.03,41068.0,100.8918,101.6182,100.8249,101.341,41068.0
2020-04-16 14:45:00,106.02,107.22,106.0,106.72,95581.0,101.3315,102.4784,101.3124,102.0005,95581.0
2020-04-16 14:50:00,106.69,107.38,106.69,107.37,24895.0,101.9718,102.6313,101.9718,102.6218,24895.0
2020-04-16 14:55:00,107.32,107.49,106.65,106.65,20508.0,102.574,102.7365,101.9336,101.9336,20508.0
2020-04-16 15:00:00,106.7,106.7,106.06,106.11,8322.0,101.9814,101.9814,101.3697,101.4175,8322.0
2020-04-16 15:05:00,106.05,106.22,105.87,105.95,12825.0,101.3601,101.5226,101.1881,101.2646,12825.0
2020-04-16 15:10:00,106.05,106.21,105.92,106.08,6610.0,101.3601,101.5131,101.2359,101.3888,6610.0
2020-04-16 15:15:00,106.06,106.18,105.93,106.04,14068.0,101.3697,101.4844,101.2454,101.3506,14068.0
2020-04-16 15:20:00,106.0,106.28,105.98,106.23,10288.0,101.3124,101.58,101.2932,101.5322,10288.0
2020-04-16 15:25:00,106.19,106.24,106.05,106.05,5194.0,101.4939,101.5417,101.3601,101.3601,5194.0
2020-04-16 15:30:00,106.14,106.5,106.09,106.31,16209.0,101.4462,101.7902,101.3984,101.6086,16209.0
2020-04-16 15:35:00,106.36,106.43,106.0,106.0,14053.0,101.6564,101.7233,101.3124,101.3124,14053.0
2020-04-16 15:40:00,105.98,106.14,105.97,106.01,14876.0,101.2932,101.4462,101.2837,101.3219,14876.0
2020-04-16 15:45:00,106.07,106.19,106.0,106.02,15959.0,101.3793,101.4939,101.3124,101.3315,15959.0
2020-04-16 15:50:00,106.08,106.51,106.03,106.2,21778.0,101.3888,101.7998,101.341,101.5035,21778.0
2020-04-16 15:55:00,106.19,106.47,105.99,106.28,62911.0,101.4939,101.7616,101.3028,101.58,62911.0
2020-04-17 09:30:00,109.24,109.96,108.15,108.89,44974.0,104.4091,105.0972,103.3673,104.0745,44974.0
2020-04-17 09:35:00,108.96,109.54,108.63,109.48,13893.0,104.1415,104.6958,103.826,104.6385,13893.0
2020-04-17 09:40:00,109.2,109.21,108.66,108.99,2764.0,104.3708,104.3804,103.8547,104.1701,2764.0
2020-04-17 09:45:00,108.9,109.42,108.5,109.29,14725.0,104.0841,104.5811,103.7018,104.4569,14725.0
2020-04-17 09:50:00,109.35,110.04,109.23,110.03,10814.0,104.5142,105.1737,104.3995,105.1641,10814.0
2020-04-17 09:55:00,110.11,110.42,109.67,110.13,9010.0,105.2406,105.5369,104.8201,105.2597,9010.0
2020-04-17 10:00:00,110.05,110.11,109.42,110.01,15617.0,105.1832,105.2406,104.5811,105.145,15617.0
2020-04-17 10:05:00,110.03,110.1,109.54,110.1,4221.0,105.1641,105.231,104.6958,105.231,4221.0
2020-04-17 10:10:00,110.25,110.64,109.74,110.14,13794.0,105.3744,105.7472,104.887,105.2693,13794.0
2020-04-17 10:15:00,110.25,110.43,109.31,109.31,12270.0,105.3744,105.5464,104.476,104.476,12270.0
2020-04-17 10:20:00,109.51,109.96,109.5,109.69,11975.0,104.6671,105.0972,104.6576,104.8392,11975.0
2020-04-17 10:25:00,109.69,109.89,109.6,109.68,4770.0,104.8392,105.0303,104.7531,104.8296,4770.0
2020-04-17 10:30:00,109.53,109.66,109.24,109.48,7188.0,104.6862,104.8105,104.4091,104.6385,7188.0
2020-04-17 10:35:00,109.26,109.38,108.85,109.3,5610.0,104.4282,104.5429,104.0363,104.4664,5610.0
2020-04-17 10:40:00,109.37,109.64,109.18,109.38,4092.0,104.5333,104.7914,104.3517,104.5429,4092.0
2020-04-17 10:45:00,109.13,109.17,108.56,108.56,5402.0,104.3039,104.3422,103.7591,103.7591,5402.0
2020-04-17 10:50:00,108.75,109.0,108.65,108.93,18827.0,103.9407,104.1797,103.8452,104.1128,18827.0
2020-04-17 10:55:00,108.88,108.89,108.54,108.57,58331.0,104.065,104.0745,103.74,103.7687,58331.0
2020-04-17 11:00:00,108.59,109.2,108.57,109.11,3741.0,103.7878,104.3708,103.7687,104.2848,3741.0
2020-04-17 11:05:00,109.03,109.5,108.94,109.5,3614.0,104.2084,104.6576,104.1223,104.6576,3614.0
2020-04-17 11:10:00,109.59,109.59,109.16,109.44,2578.0,104.7436,104.7436,104.3326,104.6002,2578.0
2020-04-17 11:15:00,109.57,109.68,109.37,109.42,2708.0,104.7245,104.8296,104.5333,104.5811,2708.0
2020-04-17 11:20:00,109.59,109.8,109.34,109.77,3400.0,104.7436,104.9443,104.5046,104.9156,3400.0
2020-04-17 11:25:00,109.63,109.66,109.36,109.48,5015.0,104.7818,104.8105,104.5238,104.6385,5015.0
2020-04-17 11:30:00,109.57,109.98,109.51,109.98,6513.0,104.7245,105.1163,104.6671,105.1163,6513.0
2020-04-17 11:35:00,110.0,110.14,109.61,109.61,8743.0,105.1355,105.2693,104.7627,104.7627,8743.0
2020-04-17 11:40:00,109.6,109.76,109.33,109.76,9500.0,104.7531,104.9061,104.4951,104.9061,9500.0
2020-04-17 11:45:00,109.82,110.06,109.68,110.05,7376.0,104.9634,105.1928,104.8296,105.1832,7376.0
2020-04-17 11:50:00,109.98,109.98,109.77,109.77,5057.0,105.1163,105.1163,104.9156,104.9156,5057.0
2020-04-17 11:55:00,109.8,109.8,109.63,109.66,8926.0,104.9443,104.9443,104.7818,104.8105,8926.0
2020-04-17 12:00:00,109.65,109.88,109.49,109.82,7184.0,104.8009,105.0208,104.648,104.9634,7184.0
2020-04-17 12:05:00,109.81,110.15,109.75,109.75,7424.0,104.9539,105.2788,104.8965,104.8965,7424.0
2020-04-17 12:10:00,109.76,109.83,109.54,109.66,5510.0,104.9061,104.973,104.6958,104.8105,5510.0
2020-04-17 12:15:00,109.62,109.78,109.5,109.78,6289.0,104.7723,104.9252,104.6576,104.9252,6289.0
2020-04-17 12:20:00,109.72,110.16,109.67,110.04,3963.0,104.8678,105.2884,104.8201,105.1737,3963.0
2020-04-17 12:25:00,110.11,110.54,109.95,110.48,7241.0,105.2406,105.6516,105.0877,105.5942,7241.0
2020-04-17 12:30:00,110.51,110.92,110.26,110.82,5178.0,105.6229,106.0148,105.384,105.9192,5178.0
2020-04-17 12:35:00,110.81,111.31,110.81,111.12,9000.0,105.9096,106.3875,105.9096,106.2059,9000.0
2020-04-17 12:40:00,111.12,111.25,111.07,111.1,6399.0,106.2059,106.3302,106.1581,106.1868,6399.0
2020-04-17 12:45:00,111.06,111.27,111.05,111.24,3842.0,106.1486,106.3493,106.139,106.3206,3842.0
2020-04-17 12:50:00,111.35,111.46,111.26,111.44,4842.0,106.4258,106.5309,106.3397,106.5118,4842.0
2020-04-17 12:55:00,111.37,111.37,111.05,111.19,6398.0,106.4449,106.4449,106.139,106.2728,6398.0
2020-04-17 13:00:00,111.24,111.79,111.11,111.43,22859.0,106.3206,106.8463,106.1964,106.5022,22859.0
2020-04-17 13:05:00,111.52,111.86,111.51,111.77,5969.0,106.5882,106.9132,106.5787,106.8272,5969.0
2020-04-17 13:10:00,111.78,112.06,111.66,111.94,6050.0,106.8367,107.1044,106.722,106.9897,6050.0
2020-04-17 13:15:00,112.0,112.15,111.9,111.99,8192.0,107.047,107.1904,106.9514,107.0375,8192.0
2020-04-17 13:20:00,112.01,112.26,111.84,112.21,12805.0,107.0566,107.2955,106.8941,107.2477,12805.0
2020-04-17 13:25:00,112.19,112.21,111.95,112.09,5345.0,107.2286,107.2477,106.9992,107.133,5345.0
2020-04-17 13:30:00,112.13,112.15,112.03,112.11,1400.0,107.1713,107.1904,107.0757,107.1521,1400.0
2020-04-17 13:35:00,112.0,112.09,111.91,112.03,2400.0,107.047,107.133,106.961,107.0757,2400.0
2020-04-17 13:40:00,112.0,112.07,111.79,111.79,2456.0,107.047,107.1139,106.8463,106.8463,2456.0
2020-04-17 13:45:00,111.72,112.0,111.65,111.88,22855.0,106.7794,107.047,106.7125,106.9323,22855.0
2020-04-17 13:50:00,111.81,112.07,111.66,112.07,9939.0,106.8654,107.1139,106.722,107.1139,9939.0
2020-04-17 13:55:00,112.17,112.17,111.85,112.04,6228.0,107.2095,107.2095,106.9036,107.0852,6228.0
2020-04-17 14:00:00,112.02,112.02,111.67,111.68,11222.0,107.0661,107.0661,106.7316,106.7412,11222.0
2020-04-17 14:05:00,111.65,111.65,111.33,111.44,6940.0,106.7125,106.7125,106.4066,106.5118,6940.0
2020-04-17 14:10:00,111.37,111.57,111.24,111.37,6482.0,106.4449,106.636,106.3206,106.4449,6482.0
2020-04-17 14:15:00,111.33,111.33,111.0,111.03,11322.0,106.4066,106.4066,106.0912,106.1199,11322.0
2020-04-17 14:20:00,111.08,111.58,111.08,111.5,6902.0,106.1677,106.6456,106.1677,106.5691,6902.0
2020-04-17 14:25:00,111.42,111.42,111.04,111.09,4119.0,106.4927,106.4927,106.1295,106.1773,4119.0
2020-04-17 14:30:00,111.03,111.32,110.92,111.2,5593.0,106.1199,106.3971,106.0148,106.2824,5593.0
2020-04-17 14:35:00,111.1,111.25,110.95,111.25,4299.0,106.1868,106.3302,106.0434,106.3302,4299.0
2020-04-17 14:40:00,111.13,111.34,111.0,111.21,5879.0,106.2155,106.4162,106.0912,106.2919,5879.0
2020-04-17 14:45:00,111.26,111.28,111.0,111.28,5405.0,106.3397,106.3589,106.0912,106.3589,5405.0
2020-04-17 14:50:00,111.28,111.32,110.96,111.13,6456.0,106.3589,106.3971,106.053,106.2155,6456.0
2020-04-17 14:55:00,111.17,111.28,111.11,111.15,6540.0,106.2537,106.3589,106.1964,106.2346,6540.0
2020-04-17 15:00:00,111.12,111.76,111.12,111.57,28873.0,106.2059,106.8176,106.2059,106.636,28873.0
2020-04-17 15:05:00,111.58,111.62,111.34,111.42,5612.0,106.6456,106.6838,106.4162,106.4927,5612.0
2020-04-17 15:10:00,111.43,111.48,111.21,111.29,19750.0,106.5022,106.55,106.2919,106.3684,19750.0
2020-04-17 15:15:00,111.3,111.5,111.2,111.38,7272.0,106.378,106.5691,106.2824,106.4544,7272.0
2020-04-17 15:20:00,111.36,111.43,111.03,111.03,12306.0,106.4353,106.5022,106.1199,106.1199,12306.0
2020-04-17 15:25:00,111.06,111.17,110.77,111.16,16016.0,106.1486,106.2537,105.8714,106.2442,16016.0
2020-04-17 15:30:00,111.16,111.83,111.08,111.71,16648.0,106.2442,106.8845,106.1677,106.7698,16648.0
2020-04-17 15:35:00,111.73,111.83,111.69,111.7,18068.0,106.789,106.8845,106.7507,106.7603,18068.0
2020-04-17 15:40:00,111.75,111.86,111.6,111.76,16839.0,106.8081,106.9132,106.6647,106.8176,16839.0
2020-04-17 15:45:00,111.76,112.13,111.71,112.0,22256.0,106.8176,107.1713,106.7698,107.047,22256.0
2020-04-17 15:50:00,112.06,112.48,111.96,111.96,31841.0,107.1044,107.5058,107.0088,107.0088,31841.0
2020-04-17 15:55:00,111.99,112.1,111.88,112.06,75622.0,107.0375,107.1426,106.9323,107.1044,75622.0
2020-04-20 09:30:00,110.29,110.5,108.44,109.55,31321.0,105.4126,105.6133,103.6444,104.7054,31321.0
2020-04-20 09:35:00,109.53,110.92,109.07,109.4,9951.0,104.6862,106.0148,104.2466,104.562,9951.0
2020-04-20 09:40:00,109.32,110.6,109.3,110.6,8388.0,104.4855,105.7089,104.4664,105.7089,8388.0
2020-04-20 09:45:00,110.46,111.89,110.46,111.37,9966.0,105.5751,106.9419,105.5751,106.4449,9966.0
2020-04-20 09:50:00,111.25,111.34,110.81,111.16,4211.0,106.3302,106.4162,105.9096,106.2442,4211.0
2020-04-20 09:55:00,110.9,111.05,110.39,110.48,5432.0,105.9957,106.139,105.5082,105.5942,5432.0
2020-04-20 10:00:00,110.47,110.79,110.28,110.74,9530.0,105.5847,105.8905,105.4031,105.8427,9530.0
2020-04-20 10:05:00,110.52,111.81,110.51,111.34,17442.0,105.6325,106.8654,105.6229,106.4162,17442.0
2020-04-20 10:10:00,111.35,111.75,111.34,111.42,2130.0,106.4258,106.8081,106.4162,106.4927,2130.0
2020-04-20 10:15:00,111.33,111.46,110.65,110.65,5126.0,106.4066,106.5309,105.7567,105.7567,5126.0
2020-04-20 10:20:00,110.78,111.07,110.63,110.8,9956.0,105.881,106.1581,105.7376,105.9001,9956.0
2020-04-20 10:25:00,110.7,110.98,110.65,110.76,4626.0,105.8045,106.0721,105.7567,105.8618,4626.0
2020-04-20 10:30:00,110.65,110.96,110.61,110.75,4345.0,105.7567,106.053,105.7185,105.8523,4345.0
2020-04-20 10:35:00,110.65,110.77,110.29,110.48,7491.0,105.7567,105.8714,105.4126,105.5942,7491.0
2020-04-20 10:40:00,110.48,110.76,110.33,110.76,6582.0,105.5942,105.8618,105.4509,105.8618,6582.0
2020-04-20 10:45:00,110.8,111.35,110.8,111.2,2939.0,105.9001,106.4258,105.9001,106.2824,2939.0
2020-04-20 10:50:00,111.2,111.34,110.25,110.44,29177.0,106.2824,106.4162,105.3744,105.556,29177.0
2020-04-20 10:55:00,110.6,110.91,110.55,110.68,1800.0,105.7089,106.0052,105.6611,105.7854,1800.0
2020-04-20 11:00:00,110.42,110.42,109.54,109.54,16202.0,105.5369,105.5369,104.6958,104.6958,16202.0
2020-04-20 11:05:00,109.6,109.91,109.5,109.63,3910.0,104.7531,105.0494,104.6576,104.7818,3910.0
2020-04-20 11:10:00,109.63,109.71,109.49,109.66,3233.0,104.7818,104.8583,104.648,104.8105,3233.0
2020-04-20 11:15:00,109.63,110.08,109.53,109.98,2592.0,104.7818,105.2119,104.6862,105.1163,2592.0
2020-04-20 11:20:00,110.29,110.29,110.06,110.06,1900.0,105.4126,105.4126,105.1928,105.1928,1900.0
2020-04-20 11:25:00,110.06,110.08,109.98,110.08,1848.0,105.1928,105.2119,105.1163,105.2119,1848.0
2020-04-20 11:30:00,110.07,110.16,109.92,110.03,15445.0,105.2024,105.2884,105.059,105.1641,15445.0
2020-04-20 11:35:00,109.94,110.31,109.93,110.31,2900.0,105.0781,105.4317,105.0686,105.4317,2900.0
2020-04-20 11:40:00,110.31,110.36,110.23,110.23,2185.0,105.4317,105.4795,105.3553,105.3553,2185.0
2020-04-20 11:45:00,110.23,110.3,109.98,109.98,3200.0,105.3553,105.4222,105.1163,105.1163,3200.0
2020-04-20 11:50:00,110.01,110.24,109.99,110.16,2200.0,105.145,105.3648,105.1259,105.2884,2200.0
2020-04-20 11:55:00,110.21,110.25,109.97,110.02,4892.0,105.3362,105.3744,105.1068,105.1546,4892.0
2020-04-20 12:00:00,110.04,110.09,109.4,109.42,11113.0,105.1737,105.2215,104.562,104.5811,11113.0
2020-04-20 12:05:00,109.38,109.68,109.3,109.68,10000.0,104.5429,104.8296,104.4664,104.8296,10000.0
2020-04-20 12:10:00,109.63,109.8,109.46,109.46,6996.0,104.7818,104.9443,104.6193,104.6193,6996.0
2020-04-20 12:15:00,109.39,109.49,109.23,109.23,3385.0,104.5524,104.648,104.3995,104.3995,3385.0
2020-04-20 12:20:00,109.24,109.32,108.95,109.05,10415.0,104.4091,104.4855,104.1319,104.2275,10415.0
2020-04-20 12:25:00,108.98,109.16,108.95,108.95,10816.0,104.1606,104.3326,104.1319,104.1319,10816.0
2020-04-20 12:30:00,109.0,109.09,108.95,109.09,7559.0,104.1797,104.2657,104.1319,104.2657,7559.0
2020-04-20 12:35:00,109.05,109.12,108.92,109.0,59759.0,104.2275,104.2944,104.1032,104.1797,59759.0
2020-04-20 12:40:00,109.05,109.17,109.02,109.11,25515.0,104.2275,104.3422,104.1988,104.2848,25515.0
2020-04-20 12:45:00,109.11,109.31,109.05,109.16,24531.0,104.2848,104.476,104.2275,104.3326,24531.0
2020-04-20 12:50:00,109.2,109.2,108.93,109.0,5738.0,104.3708,104.3708,104.1128,104.1797,5738.0
2020-04-20 12:55:00,109.07,109.18,108.97,109.05,16681.0,104.2466,104.3517,104.151,104.2275,16681.0
2020-04-20 13:00:00,109.03,109.03,108.68,108.7,6766.0,104.2084,104.2084,103.8738,103.8929,6766.0
2020-04-20 13:05:00,108.73,109.04,108.73,109.03,3028.0,103.9216,104.2179,103.9216,104.2084,3028.0
2020-04-20 13:10:00,108.98,109.08,108.66,108.72,13016.0,104.1606,104.2561,103.8547,103.9121,13016.0
2020-04-20 13:15:00,108.7,108.99,108.65,108.92,3221.0,103.8929,104.1701,103.8452,104.1032,3221.0
2020-04-20 13:20:00,108.95,109.07,108.88,108.95,21950.0,104.1319,104.2466,104.065,104.1319,21950.0
2020-04-20 13:25:00,108.94,109.34,108.93,109.29,5575.0,104.1223,104.5046,104.1128,104.4569,5575.0
2020-04-20 13:30:00,109.33,109.33,108.93,108.94,2968.0,104.4951,104.4951,104.1128,104.1223,2968.0
2020-04-20 13:35:00,109.04,109.04,108.84,108.88,2000.0,104.2179,104.2179,104.0268,104.065,2000.0
2020-04-20 13:40:00,109.1,109.23,109.04,109.14,2500.0,104.2753,104.3995,104.2179,104.3135,2500.0
2020-04-20 13:45:00,109.14,109.24,108.94,109.07,2101.0,104.3135,104.4091,104.1223,104.2466,2101.0
2020-04-20 13:50:00,109.15,109.16,108.94,109.13,2344.0,104.323,104.3326,104.1223,104.3039,2344.0
2020-04-20 13:55:00,109.14,109.3,109.11,109.24,1600.0,104.3135,104.4664,104.2848,104.4091,1600.0
2020-04-20 14:00:00,109.25,109.4,109.23,109.34,1835.0,104.4186,104.562,104.3995,104.5046,1835.0
2020-04-20 14:05:00,109.33,109.36,109.18,109.35,2540.0,104.4951,104.5238,104.3517,104.5142,2540.0
2020-04-20 14:10:00,109.36,109.47,109.12,109.12,18532.0,104.5238,104.6289,104.2944,104.2944,18532.0
2020-04-20 14:15:00,109.05,109.07,108.96,108.97,7312.0,104.2275,104.2466,104.1415,104.151,7312.0
2020-04-20 14:20:00,109.01,109.01,108.75,108.88,5771.0,104.1892,104.1892,103.9407,104.065,5771.0
2020-04-20 14:25:00,108.8,108.86,108.37,108.37,31338.0,103.9885,104.0459,103.5775,103.5775,31338.0
2020-04-20 14:30:00,108.42,108.99,108.42,108.66,13095.0,103.6253,104.1701,103.6253,103.8547,13095.0
2020-04-20 14:35:00,108.73,108.8,108.57,108.57,8063.0,103.9216,103.9885,103.7687,103.7687,8063.0
2020-04-20 14:40:00,108.69,108.77,108.57,108.64,9813.0,103.8834,103.9599,103.7687,103.8356,9813.0
2020-04-20 14:45:00,108.72,108.79,108.6,108.73,9543.0,103.9121,103.979,103.7974,103.9216,9543.0
2020-04-20 14:50:00,108.74,108.74,108.57,108.6,9232.0,103.9312,103.9312,103.7687,103.7974,9232.0
2020-04-20 14:55:00,108.56,108.63,108.47,108.5,17044.0,103.7591,103.826,103.6731,103.7018,17044.0
2020-04-20 15:00:00,108.51,108.71,108.5,108.55,8869.0,103.7114,103.9025,103.7018,103.7496,8869.0
2020-04-20 15:05:00,108.5,108.51,108.0,108.01,9622.0,103.7018,103.7114,103.2239,103.2335,9622.0
2020-04-20 15:10:00,108.06,108.15,107.86,108.08,5810.0,103.2813,103.3673,103.0901,103.3004,5810.0
2020-04-20 15:15:00,108.0,108.1,107.42,107.46,24920.0,103.2239,103.3195,102.6696,102.7078,24920.0
2020-04-20 15:20:00,107.47,107.77,107.4,107.73,10102.0,102.7173,103.0041,102.6504,102.9658,10102.0
2020-04-20 15:25:00,107.67,108.01,107.51,107.94,9860.0,102.9085,103.2335,102.7556,103.1666,9860.0
2020-04-20 15:30:00,107.94,108.34,107.92,108.29,29869.0,103.1666,103.5489,103.1474,103.5011,29869.0
2020-04-20 15:35:00,108.27,108.34,108.13,108.16,9268.0,103.482,103.5489,103.3482,103.3768,9268.0
2020-04-20 15:40:00,108.2,108.49,108.14,108.34,10564.0,103.4151,103.6922,103.3577,103.5489,10564.0
2020-04-20 15:45:00,108.36,108.36,107.89,107.93,73866.0,103.568,103.568,103.1188,103.157,73866.0
2020-04-20 15:50:00,107.94,108.18,107.66,108.08,57243.0,103.1666,103.3959,102.8989,103.3004,57243.0
2020-04-20 15:55:00,108.07,108.24,107.91,108.0,80479.0,103.2908,103.4533,103.1379,103.2239,80479.0
2020-04-21 09:30:00,105.36,107.01,105.36,106.62,12338.0,100.7007,102.2777,100.7007,101.9049,12338.0
2020-04-21 09:35:00,106.66,106.66,105.72,105.98,10575.0,101.9432,101.9432,101.0447,101.2932,10575.0
2020-04-21 09:40:00,105.96,106.56,105.96,106.56,6719.0,101.2741,101.8476,101.2741,101.8476,6719.0
2020-04-21 09:45:00,106.41,106.79,105.98,105.98,1900.0,101.7042,102.0674,101.2932,101.2932,1900.0
2020-04-21 09:50:00,106.02,106.19,105.88,106.09,1605.0,101.3315,101.4939,101.1977,101.3984,1605.0
2020-04-21 09:55:00,105.96,106.48,105.75,105.94,4562.0,101.2741,101.7711,101.0734,101.255,4562.0
2020-04-21 10:00:00,105.95,106.2,105.73,106.13,11362.0,101.2646,101.5035,101.0543,101.4366,11362.0
2020-04-21 10:05:00,106.0,106.08,105.63,105.66,6548.0,101.3124,101.3888,100.9587,100.9874,6548.0
2020-04-21 10:10:00,105.8,105.86,105.22,105.37,6701.0,101.1212,101.1785,100.5668,100.7102,6701.0
2020-04-21 10:15:00,105.25,105.61,105.21,105.5,14764.0,100.5955,100.9396,100.5573,100.8345,14764.0
2020-04-21 10:20:00,105.4,106.25,105.39,106.16,4046.0,100.7389,101.5513,100.7293,101.4653,4046.0
2020-04-21 10:25:00,106.16,106.16,105.79,106.06,4350.0,101.4653,101.4653,101.1116,101.3697,4350.0
2020-04-21 10:30:00,106.03,106.03,105.68,105.85,4100.0,101.341,101.341,101.0065,101.169,4100.0
2020-04-21 10:35:00,105.7,105.88,105.54,105.88,4129.0,101.0256,101.1977,100.8727,101.1977,4129.0
2020-04-21 10:40:00,105.87,105.91,105.68,105.91,7466.0,101.1881,101.2263,101.0065,101.2263,7466.0
2020-04-21 10:45:00,105.93,106.01,105.84,105.84,3092.0,101.2454,101.3219,101.1594,101.1594,3092.0
2020-04-21 10:50:00,105.91,106.01,105.65,105.72,8915.0,101.2263,101.3219,100.9778,101.0447,8915.0
2020-04-21 10:55:00,105.76,105.81,105.5,105.5,3358.0,101.083,101.1308,100.8345,100.8345,3358.0
2020-04-21 11:00:00,105.5,105.5,105.11,105.16,10327.0,100.8345,100.8345,100.4617,100.5095,10327.0
2020-04-21 11:05:00,105.13,105.47,105.13,105.25,6493.0,100.4808,100.8058,100.4808,100.5955,6493.0
2020-04-21 11:10:00,105.23,105.23,104.78,104.87,7803.0,100.5764,100.5764,100.1463,100.2323,7803.0
2020-04-21 11:15:00,104.7,104.95,104.58,104.95,3114.0,100.0698,100.3088,99.9551,100.3088,3114.0
2020-04-21 11:20:00,105.05,105.34,105.05,105.1,7500.0,100.4044,100.6815,100.4044,100.4522,7500.0
2020-04-21 11:25:00,105.16,105.43,104.95,105.4,18846.0,100.5095,100.7676,100.3088,100.7389,18846.0
2020-04-21 11:30:00,105.44,106.05,105.44,105.77,9274.0,100.7771,101.3601,100.7771,101.0925,9274.0
2020-04-21 11:35:00,105.73,106.09,105.64,106.07,12761.0,101.0543,101.3984,100.9683,101.3793,12761.0
2020-04-21 11:40:00,106.06,106.06,105.82,105.92,6713.0,101.3697,101.3697,101.1403,101.2359,6713.0
2020-04-21 11:45:00,105.95,106.06,105.84,105.96,6954.0,101.2646,101.3697,101.1594,101.2741,6954.0
2020-04-21 11:50:00,105.97,106.06,105.85,106.03,12813.0,101.2837,101.3697,101.169,101.341,12813.0
2020-04-21 11:55:00,106.01,106.15,105.87,106.04,8937.0,101.3219,101.4557,101.1881,101.3506,8937.0
2020-04-21 12:00:00,105.99,106.05,105.94,105.98,5252.0,101.3028,101.3601,101.255,101.2932,5252.0
2020-04-21 12:05:00,105.98,106.12,105.95,106.01,5400.0,101.2932,101.427,101.2646,101.3219,5400.0
2020-04-21 12:10:00,105.95,106.14,105.91,105.95,3665.0,101.2646,101.4462,101.2263,101.2646,3665.0
2020-04-21 12:15:00,105.93,106.15,105.93,106.11,8133.0,101.2454,101.4557,101.2454,101.4175,8133.0
2020-04-21 12:20:00,106.09,106.46,106.04,106.25,9579.0,101.3984,101.752,101.3506,101.5513,9579.0
2020-04-21 12:25:00,106.25,106.5,106.25,106.34,4910.0,101.5513,101.7902,101.5513,101.6373,4910.0
2020-04-21 12:30:00,106.3,106.35,105.98,105.98,4727.0,101.5991,101.6469,101.2932,101.2932,4727.0
2020-04-21 12:35:00,106.08,106.08,105.91,105.98,2303.0,101.3888,101.3888,101.2263,101.2932,2303.0
2020-04-21 12:40:00,105.98,106.04,105.89,105.91,5404.0,101.2932,101.3506,101.2072,101.2263,5404.0
2020-04-21 12:45:00,105.96,106.92,105.96,106.77,16877.0,101.2741,102.1917,101.2741,102.0483,16877.0
2020-04-21 12:50:00,106.8,106.87,106.5,106.64,11783.0,102.077,102.1439,101.7902,101.924,11783.0
2020-04-21 12:55:00,106.45,106.52,106.29,106.44,3313.0,101.7425,101.8094,101.5895,101.7329,3313.0
2020-04-21 13:00:00,106.52,106.63,106.39,106.44,4800.0,101.8094,101.9145,101.6851,101.7329,4800.0
2020-04-21 13:05:00,106.37,106.37,106.07,106.13,5694.0,101.666,101.666,101.3793,101.4366,5694.0
2020-04-21 13:10:00,106.14,106.49,106.12,106.31,3401.0,101.4462,101.7807,101.427,101.6086,3401.0
2020-04-21 13:15:00,106.38,106.46,106.3,106.33,2871.0,101.6755,101.752,101.5991,101.6278,2871.0
2020-04-21 13:20:00,106.35,106.87,106.35,106.86,6264.0,101.6469,102.1439,101.6469,102.1343,6264.0
2020-04-21 13:25:00,106.66,106.67,106.5,106.58,4834.0,101.9432,101.9527,101.7902,101.8667,4834.0
2020-04-21 13:30:00,106.59,106.72,106.42,106.61,2500.0,101.8763,102.0005,101.7138,101.8954,2500.0
2020-04-21 13:35:00,106.79,107.11,106.65,107.06,4125.0,102.0674,102.3733,101.9336,102.3255,4125.0
2020-04-21 13:40:00,106.98,106.99,106.82,106.92,4807.0,102.249,102.2586,102.0961,102.1917,4807.0
2020-04-21 13:45:00,106.91,106.91,106.65,106.74,7076.0,102.1821,102.1821,101.9336,102.0196,7076.0
2020-04-21 13:50:00,106.67,106.79,106.61,106.64,6006.0,101.9527,102.0674,101.8954,101.924,6006.0
2020-04-21 13:55:00,106.62,106.7,106.39,106.56,9767.0,101.9049,101.9814,101.6851,101.8476,9767.0
2020-04-21 14:00:00,106.54,106.67,106.42,106.67,4659.0,101.8285,101.9527,101.7138,101.9527,4659.0
2020-04-21 14:05:00,106.65,106.98,106.56,106.88,6686.0,101.9336,102.249,101.8476,102.1534,6686.0
2020-04-21 14:10:00,106.86,107.01,106.68,106.69,8184.0,102.1343,102.2777,101.9623,101.9718,8184.0
2020-04-21 14:15:00,106.77,107.0,106.55,106.58,17683.0,102.0483,102.2681,101.838,101.8667,17683.0
2020-04-21 14:20:00,106.65,107.03,106.57,106.95,5160.0,101.9336,102.2968,101.8571,102.2203,5160.0
2020-04-21 14:25:00,106.9,106.97,106.74,106.83,16483.0,102.1726,102.2395,102.0196,102.1056,16483.0
2020-04-21 14:30:00,106.85,106.89,106.68,106.7,5221.0,102.1248,102.163,101.9623,101.9814,5221.0
2020-04-21 14:35:00,106.56,106.57,106.07,106.17,4174.0,101.8476,101.8571,101.3793,101.4748,4174.0
2020-04-21 14:40:00,106.1,106.1,105.84,106.01,7057.0,101.4079,101.4079,101.1594,101.3219,7057.0
2020-04-21 14:45:00,106.01,106.13,105.94,106.0,3340.0,101.3219,101.4366,101.255,101.3124,3340.0
2020-04-21 14:50:00,106.03,106.29,105.94,106.16,2848.0,101.341,101.5895,101.255,101.4653,2848.0
2020-04-21 14:55:00,106.18,106.18,105.93,106.03,5409.0,101.4844,101.4844,101.2454,101.341,5409.0
2020-04-21 15:00:00,106.1,106.37,106.1,106.21,4109.0,101.4079,101.666,101.4079,101.5131,4109.0
2020-04-21 15:05:00,106.13,106.14,105.71,106.05,11742.0,101.4366,101.4462,101.0352,101.3601,11742.0
2020-04-21 15:10:00,106.07,106.25,106.06,106.25,5386.0,101.3793,101.5513,101.3697,101.5513,5386.0
2020-04-21 15:15:00,106.19,106.55,106.19,106.42,4355.0,101.4939,101.838,101.4939,101.7138,4355.0
2020-04-21 15:20:00,106.36,106.45,106.13,106.16,4059.0,101.6564,101.7425,101.4366,101.4653,4059.0
2020-04-21 15:25:00,106.18,106.22,105.9,106.0,10070.0,101.4844,101.5226,101.2168,101.3124,10070.0
2020-04-21 15:30:00,105.99,106.2,105.93,106.01,25445.0,101.3028,101.5035,101.2454,101.3219,25445.0
2020-04-21 15:35:00,105.98,106.38,105.98,106.1,7466.0,101.2932,101.6755,101.2932,101.4079,7466.0
2020-04-21 15:40:00,106.08,106.33,106.08,106.2,30026.0,101.3888,101.6278,101.3888,101.5035,30026.0
2020-04-21 15:45:00,106.22,106.22,105.86,106.06,34060.0,101.5226,101.5226,101.1785,101.3697,34060.0
2020-04-21 15:50:00,106.0,106.26,105.9,105.91,75025.0,101.3124,101.5609,101.2168,101.2263,75025.0
2020-04-21 15:55:00,105.9,106.14,105.89,106.0,59647.0,101.2168,101.4462,101.2072,101.3124,59647.0
2020-04-22 09:30:00,107.98,108.54,107.0,108.54,27314.0,103.2048,103.74,102.2681,103.74,27314.0
2020-04-22 09:35:00,108.45,108.45,107.14,107.57,3200.0,103.654,103.654,102.4019,102.8129,3200.0
2020-04-22 09:40:00,107.71,107.98,107.09,107.32,9880.0,102.9467,103.2048,102.3541,102.574,9880.0
2020-04-22 09:45:00,107.14,107.45,106.38,106.48,7451.0,102.4019,102.6982,101.6755,101.7711,7451.0
2020-04-22 09:50:00,106.27,106.33,105.81,105.96,21951.0,101.5704,101.6278,101.1308,101.2741,21951.0
2020-04-22 09:55:00,105.88,106.54,105.88,106.19,3354.0,101.1977,101.8285,101.1977,101.4939,3354.0
2020-04-22 10:00:00,106.44,106.6,105.92,106.02,3011.0,101.7329,101.8858,101.2359,101.3315,3011.0
2020-04-22 10:05:00,105.93,106.35,105.84,106.03,3792.0,101.2454,101.6469,101.1594,101.341,3792.0
2020-04-22 10:10:00,106.14,106.14,105.61,105.7,5209.0,101.4462,101.4462,100.9396,101.0256,5209.0
2020-04-22 10:15:00,105.84,105.89,105.75,105.75,3150.0,101.1594,101.2072,101.0734,101.0734,3150.0
2020-04-22 10:20:00,105.91,106.07,105.8,105.86,2857.0,101.2263,101.3793,101.1212,101.1785,2857.0
2020-04-22 10:25:00,105.98,106.13,105.84,105.97,4100.0,101.2932,101.4366,101.1594,101.2837,4100.0
2020-04-22 10:30:00,105.95,106.79,105.95,106.7,9460.0,101.2646,102.0674,101.2646,101.9814,9460.0
2020-04-22 10:35:00,106.65,106.87,106.51,106.51,6255.0,101.9336,102.1439,101.7998,101.7998,6255.0
2020-04-22 10:40:00,106.58,106.7,106.27,106.38,4300.0,101.8667,101.9814,101.5704,101.6755,4300.0
2020-04-22 10:45:00,106.38,106.43,105.9,105.96,4205.0,101.6755,101.7233,101.2168,101.2741,4205.0
2020-04-22 10:50:00,105.9,106.0,105.4,105.48,5692.0,101.2168,101.3124,100.7389,100.8153,5692.0
2020-04-22 10:55:00,105.48,105.52,105.24,105.24,6123.0,100.8153,100.8536,100.586,100.586,6123.0
2020-04-22 11:00:00,105.21,105.27,104.82,104.98,5124.0,100.5573,100.6146,100.1845,100.3375,5124.0
2020-04-22 11:05:00,105.14,105.2,104.3,104.57,4755.0,100.4904,100.5477,99.6875,99.9456,4755.0
2020-04-22 11:10:00,104.55,104.75,104.42,104.6,4798.0,99.9265,100.1176,99.8022,99.9743,4798.0
2020-04-22 11:15:00,104.55,104.91,104.55,104.8,4400.0,99.9265,100.2706,99.9265,100.1654,4400.0
2020-04-22 11:20:00,104.8,104.82,104.28,104.47,7023.0,100.1654,100.1845,99.6684,99.85,7023.0
2020-04-22 11:25:00,104.62,104.63,104.36,104.41,2819.0,99.9934,100.0029,99.7449,99.7927,2819.0
2020-04-22 11:30:00,104.52,105.02,104.52,104.94,4683.0,99.8978,100.3757,99.8978,100.2992,4683.0
2020-04-22 11:35:00,104.88,104.94,104.58,104.64,2808.0,100.2419,100.2992,99.9551,100.0125,2808.0
2020-04-22 11:40:00,104.58,104.98,104.54,104.93,5780.0,99.9551,100.3375,99.9169,100.2897,5780.0
2020-04-22 11:45:00,104.87,105.22,104.81,105.17,4167.0,100.2323,100.5668,100.175,100.5191,4167.0
2020-04-22 11:50:00,105.15,105.22,105.03,105.16,7502.0,100.4999,100.5668,100.3852,100.5095,7502.0
2020-04-22 11:55:00,105.14,105.22,104.88,105.01,7723.0,100.4904,100.5668,100.2419,100.3661,7723.0
2020-04-22 12:00:00,105.09,105.42,105.09,105.2,3322.0,100.4426,100.758,100.4426,100.5477,3322.0
2020-04-22 12:05:00,105.2,105.25,104.9,104.9,2894.0,100.5477,100.5955,100.261,100.261,2894.0
2020-04-22 12:10:00,104.91,105.1,104.91,104.99,4600.0,100.2706,100.4522,100.2706,100.347,4600.0
2020-04-22 12:15:00,105.06,105.11,104.82,105.01,3700.0,100.4139,100.4617,100.1845,100.3661,3700.0
2020-04-22 12:20:00,105.05,105.19,105.0,105.09,3113.0,100.4044,100.5382,100.3566,100.4426,3113.0
2020-04-22 12:25:00,105.14,105.16,104.97,105.16,2829.0,100.4904,100.5095,100.3279,100.5095,2829.0
2020-04-22 12:30:00,105.16,105.48,105.02,105.41,12069.0,100.5095,100.8153,100.3757,100.7484,12069.0
2020-04-22 12:35:00,105.38,105.38,105.11,105.29,3492.0,100.7198,100.7198,100.4617,100.6337,3492.0
2020-04-22 12:40:00,105.21,105.55,105.18,105.26,14236.0,100.5573,100.8823,100.5286,100.6051,14236.0
2020-04-22 12:45:00,105.29,105.32,105.17,105.17,2941.0,100.6337,100.6624,100.5191,100.5191,2941.0
2020-04-22 12:50:00,105.09,105.11,104.85,105.07,4500.0,100.4426,100.4617,100.2132,100.4235,4500.0
2020-04-22 12:55:00,105.14,105.25,105.13,105.23,3200.0,100.4904,100.5955,100.4808,100.5764,3200.0
2020-04-22 13:00:00,105.27,105.3,105.15,105.16,2770.0,100.6146,100.6433,100.4999,100.5095,2770.0
2020-04-22 13:05:00,105.11,105.11,105.01,105.01,1403.0,100.4617,100.4617,100.3661,100.3661,1403.0
2020-04-22 13:10:00,105.07,105.11,105.07,105.1,1300.0,100.4235,100.4617,100.4235,100.4522,1300.0
2020-04-22 13:15:00,105.12,105.12,104.96,104.99,4470.0,100.4713,100.4713,100.3183,100.347,4470.0
2020-04-22 13:20:00,104.98,105.03,104.98,105.0,1386.0,100.3375,100.3852,100.3375,100.3566,1386.0
2020-04-22 13:25:00,104.9,104.91,104.83,104.83,1000.0,100.261,100.2706,100.1941,100.1941,1000.0
2020-04-22 13:30:00,104.92,105.12,104.87,104.94,4116.0,100.2801,100.4713,100.2323,100.2992,4116.0
2020-04-22 13:35:00,105.0,105.0,104.84,104.88,2690.0,100.3566,100.3566,100.2037,100.2419,2690.0
2020-04-22 13:40:00,104.9,104.9,104.81,104.82,2000.0,100.261,100.261,100.175,100.1845,2000.0
2020-04-22 13:45:00,104.77,104.84,104.69,104.69,3800.0,100.1367,100.2037,100.0603,100.0603,3800.0
2020-04-22 13:50:00,104.64,104.74,104.5,104.67,4052.0,100.0125,100.1081,99.8787,100.0412,4052.0
2020-04-22 13:55:00,104.66,104.78,104.59,104.75,4117.0,100.0316,100.1463,99.9647,100.1176,4117.0
2020-04-22 14:00:00,104.67,104.9,104.63,104.81,3807.0,100.0412,100.261,100.0029,100.175,3807.0
2020-04-22 14:05:00,104.82,104.88,104.63,104.67,2602.0,100.1845,100.2419,100.0029,100.0412,2602.0
2020-04-22 14:10:00,104.63,104.69,104.44,104.44,2553.0,100.0029,100.0603,99.8213,99.8213,2553.0
2020-04-22 14:15:00,104.39,104.39,104.24,104.25,4627.0,99.7736,99.7736,99.6302,99.6397,4627.0
2020-04-22 14:20:00,104.27,104.53,104.27,104.46,3000.0,99.6589,99.9074,99.6589,99.8405,3000.0
2020-04-22 14:25:00,104.48,104.48,104.37,104.45,2639.0,99.8596,99.8596,99.7544,99.8309,2639.0
2020-04-22 14:30:00,104.48,104.65,104.48,104.63,4519.0,99.8596,100.0221,99.8596,100.0029,4519.0
2020-04-22 14:35:00,104.54,104.54,104.31,104.31,4383.0,99.9169,99.9169,99.6971,99.6971,4383.0
2020-04-22 14:40:00,104.31,104.49,104.29,104.48,6278.0,99.6971,99.8691,99.678,99.8596,6278.0
2020-04-22 14:45:00,104.54,104.54,104.36,104.43,3836.0,99.9169,99.9169,99.7449,99.8118,3836.0
2020-04-22 14:50:00,104.46,104.46,104.2,104.23,3356.0,99.8405,99.8405,99.592,99.6206,3356.0
2020-04-22 14:55:00,104.25,104.5,104.22,104.4,6300.0,99.6397,99.8787,99.6111,99.7831,6300.0
2020-04-22 15:00:00,104.4,104.69,104.4,104.69,5453.0,99.7831,100.0603,99.7831,100.0603,5453.0
2020-04-22 15:05:00,104.69,104.69,104.46,104.5,2628.0,100.0603,100.0603,99.8405,99.8787,2628.0
2020-04-22 15:10:00,104.51,104.72,104.5,104.72,6676.0,99.8882,100.089,99.8787,100.089,6676.0
2020-04-22 15:15:00,104.72,105.33,104.72,105.32,14172.0,100.089,100.672,100.089,100.6624,14172.0
2020-04-22 15:20:00,105.35,105.44,105.05,105.06,8351.0,100.6911,100.7771,100.4044,100.4139,8351.0
2020-04-22 15:25:00,104.98,105.1,104.84,105.01,7120.0,100.3375,100.4522,100.2037,100.3661,7120.0
2020-04-22 15:30:00,105.04,105.15,104.89,105.11,9145.0,100.3948,100.4999,100.2514,100.4617,9145.0
2020-04-22 15:35:00,105.17,105.76,105.17,105.76,16894.0,100.5191,101.083,100.5191,101.083,16894.0
2020-04-22 15:40:00,105.77,105.81,105.44,105.54,17747.0,101.0925,101.1308,100.7771,100.8727,17747.0
2020-04-22 15:45:00,105.54,105.74,105.47,105.69,28023.0,100.8727,101.0638,100.8058,101.0161,28023.0
2020-04-22 15:50:00,105.69,106.9,105.48,105.51,36865.0,101.0161,102.1726,100.8153,100.844,36865.0
2020-04-22 15:55:00,105.5,105.54,104.82,105.01,83209.0,100.8345,100.8727,100.1845,100.3661,83209.0
2020-04-23 09:30:00,105.25,105.86,104.0,104.34,19755.0,100.5955,101.1785,99.4008,99.7258,19755.0
2020-04-23 09:35:00,104.03,105.0,103.2,104.59,35892.0,99.4295,100.3566,98.6362,99.9647,35892.0
2020-04-23 09:40:00,104.38,104.7,103.2,103.35,26882.0,99.764,100.0698,98.6362,98.7795,26882.0
2020-04-23 09:45:00,103.45,103.97,103.45,103.76,4500.0,98.8751,99.3721,98.8751,99.1714,4500.0
2020-04-23 09:50:00,103.7,103.7,102.97,103.02,15608.0,99.1141,99.1141,98.4163,98.4641,15608.0
2020-04-23 09:55:00,103.0,103.25,102.58,103.18,34183.0,98.445,98.684,98.0436,98.6171,34183.0
2020-04-23 10:00:00,103.23,103.5,102.51,102.84,22955.0,98.6648,98.9229,97.9767,98.2921,22955.0
2020-04-23 10:05:00,102.86,103.13,102.81,103.0,11256.0,98.3112,98.5693,98.2634,98.445,11256.0
2020-04-23 10:10:00,103.02,103.13,102.66,103.01,49676.0,98.4641,98.5693,98.1201,98.4546,49676.0
2020-04-23 10:15:00,102.82,102.92,102.33,102.82,99939.0,98.273,98.3686,97.8047,98.273,99939.0
2020-04-23 10:20:00,102.89,102.89,101.94,102.04,27715.0,98.3399,98.3399,97.4319,97.5275,27715.0
2020-04-23 10:25:00,102.09,102.29,101.27,101.9,20870.0,97.5753,97.7664,96.7915,97.3937,20870.0
2020-04-23 10:30:00,102.06,102.11,101.64,102.06,7992.0,97.5466,97.5944,97.1452,97.5466,7992.0
2020-04-23 10:35:00,102.07,102.09,101.51,101.65,8854.0,97.5561,97.5753,97.0209,97.1547,8854.0
2020-04-23 10:40:00,101.75,102.39,101.75,101.78,17272.0,97.2503,97.862,97.2503,97.279,17272.0
2020-04-23 10:45:00,102.08,102.5,102.0,102.44,17409.0,97.5657,97.9671,97.4892,97.9098,17409.0
2020-04-23 10:50:00,102.48,102.5,101.86,102.0,24308.0,97.948,97.9671,97.3554,97.4892,24308.0
2020-04-23 10:55:00,102.0,102.01,101.67,101.88,8262.0,97.4892,97.4988,97.1738,97.3746,8262.0
2020-04-23 11:00:00,101.89,102.0,101.7,101.91,9303.0,97.3841,97.4892,97.2025,97.4032,9303.0
2020-04-23 11:05:00,101.94,102.0,101.74,101.9,11666.0,97.4319,97.4892,97.2407,97.3937,11666.0
2020-04-23 11:10:00,101.99,102.09,101.6,101.68,34491.0,97.4797,97.5753,97.1069,97.1834,34491.0
2020-04-23 11:15:00,101.83,102.02,101.56,101.91,10704.0,97.3268,97.5084,97.0687,97.4032,10704.0
2020-04-23 11:20:00,101.95,102.31,101.71,102.05,102629.0,97.4415,97.7855,97.2121,97.537,102629.0
2020-04-23 11:25:00,101.99,102.18,101.72,101.9,16519.0,97.4797,97.6613,97.2216,97.3937,16519.0
2020-04-23 11:30:00,101.95,102.09,101.84,102.09,6818.0,97.4415,97.5753,97.3363,97.5753,6818.0
2020-04-23 11:35:00,102.09,102.09,101.39,101.54,18344.0,97.5753,97.5753,96.9062,97.0496,18344.0
2020-04-23 11:40:00,101.56,102.0,101.56,101.92,7159.0,97.0687,97.4892,97.0687,97.4128,7159.0
2020-04-23 11:45:00,101.91,101.91,101.55,101.66,9977.0,97.4032,97.4032,97.0591,97.1643,9977.0
2020-04-23 11:50:00,101.71,101.75,101.6,101.75,5576.0,97.2121,97.2503,97.1069,97.2503,5576.0
2020-04-23 11:55:00,101.74,101.84,101.56,101.67,7379.0,97.2407,97.3363,97.0687,97.1738,7379.0
2020-04-23 12:00:00,101.7,101.76,101.47,101.48,11341.0,97.2025,97.2599,96.9827,96.9922,11341.0
2020-04-23 12:05:00,101.43,101.76,101.38,101.76,17689.0,96.9445,97.2599,96.8967,97.2599,17689.0
2020-04-23 12:10:00,101.73,101.75,101.44,101.44,10278.0,97.2312,97.2503,96.954,96.954,10278.0
2020-04-23 12:15:00,101.44,101.74,101.44,101.65,13965.0,96.954,97.2407,96.954,97.1547,13965.0
2020-04-23 12:20:00,101.63,101.85,101.63,101.8,40945.0,97.1356,97.3459,97.1356,97.2981,40945.0
2020-04-23 12:25:00,101.8,102.38,101.8,102.08,77333.0,97.2981,97.8524,97.2981,97.5657,77333.0
2020-04-23 12:30:00,102.03,102.2,101.86,101.92,18000.0,97.5179,97.6804,97.3554,97.4128,18000.0
2020-04-23 12:35:00,101.91,102.31,101.83,102.3,19363.0,97.4032,97.7855,97.3268,97.776,19363.0
2020-04-23 12:40:00,102.36,102.6,101.58,101.66,11804.0,97.8333,98.0627,97.0878,97.1643,11804.0
2020-04-23 12:45:00,101.66,101.89,101.27,101.72,24484.0,97.1643,97.3841,96.7915,97.2216,24484.0
2020-04-23 12:50:00,101.73,101.77,101.27,101.38,20863.0,97.2312,97.2694,96.7915,96.8967,20863.0
2020-04-23 12:55:00,101.38,101.58,101.0,101.06,11496.0,96.8967,97.0878,96.5335,96.5908,11496.0
2020-04-23 13:00:00,101.12,101.49,101.07,101.39,5761.0,96.6482,97.0018,96.6004,96.9062,5761.0
2020-04-23 13:05:00,101.33,101.42,101.18,101.42,4400.0,96.8489,96.9349,96.7055,96.9349,4400.0
2020-04-23 13:10:00,101.39,101.6,101.36,101.52,3519.0,96.9062,97.1069,96.8775,97.0305,3519.0
2020-04-23 13:15:00,101.58,101.69,101.43,101.43,6931.0,97.0878,97.193,96.9445,96.9445,6931.0
2020-04-23 13:20:00,101.4,101.42,100.88,100.98,11877.0,96.9158,96.9349,96.4188,96.5144,11877.0
2020-04-23 13:25:00,100.98,101.4,100.78,101.39,13362.0,96.5144,96.9158,96.3232,96.9062,13362.0
2020-04-23 13:30:00,101.34,101.56,101.22,101.52,11864.0,96.8584,97.0687,96.7437,97.0305,11864.0
2020-04-23 13:35:00,101.54,101.54,101.14,101.15,8792.0,97.0496,97.0496,96.6673,96.6768,8792.0
2020-04-23 13:40:00,101.12,101.29,101.04,101.21,12525.0,96.6482,96.8106,96.5717,96.7342,12525.0
2020-04-23 13:45:00,101.39,101.48,101.14,101.14,7504.0,96.9062,96.9922,96.6673,96.6673,7504.0
2020-04-23 13:50:00,101.16,101.17,100.74,100.79,7901.0,96.6864,96.6959,96.285,96.3328,7901.0
2020-04-23 13:55:00,100.76,100.9,100.71,100.9,4634.0,96.3041,96.4379,96.2563,96.4379,4634.0
2020-04-23 14:00:00,100.95,101.24,100.81,101.17,7903.0,96.4857,96.7629,96.3519,96.6959,7903.0
2020-04-23 14:05:00,101.19,101.32,101.01,101.26,14896.0,96.7151,96.8393,96.543,96.782,14896.0
2020-04-23 14:10:00,101.26,101.38,101.18,101.18,10027.0,96.782,96.8967,96.7055,96.7055,10027.0
2020-04-23 14:15:00,101.23,101.91,101.23,101.89,6875.0,96.7533,97.4032,96.7533,97.3841,6875.0
2020-04-23 14:20:00,101.84,102.08,101.69,102.03,7206.0,97.3363,97.5657,97.193,97.5179,7206.0
2020-04-23 14:25:00,102.25,102.32,102.11,102.19,5141.0,97.7282,97.7951,97.5944,97.6708,5141.0
2020-04-23 14:30:00,102.16,102.58,102.16,102.51,4500.0,97.6422,98.0436,97.6422,97.9767,4500.0
2020-04-23 14:35:00,102.48,102.48,102.07,102.12,6877.0,97.948,97.948,97.5561,97.6039,6877.0
2020-04-23 14:40:00,102.03,102.28,101.95,102.01,7115.0,97.5179,97.7569,97.4415,97.4988,7115.0
2020-04-23 14:45:00,102.06,102.08,101.8,101.83,3574.0,97.5466,97.5657,97.2981,97.3268,3574.0
2020-04-23 14:50:00,101.84,102.19,101.82,102.13,5574.0,97.3363,97.6708,97.3172,97.6135,5574.0
2020-04-23 14:55:00,102.18,102.38,102.17,102.19,3600.0,97.6613,97.8524,97.6517,97.6708,3600.0
2020-04-23 15:00:00,102.13,102.42,102.1,102.36,7943.0,97.6135,97.8907,97.5848,97.8333,7943.0
2020-04-23 15:05:00,102.28,102.56,102.26,102.43,8637.0,97.7569,98.0245,97.7377,97.9002,8637.0
2020-04-23 15:10:00,102.33,102.33,101.85,101.92,17033.0,97.8047,97.8047,97.3459,97.4128,17033.0
2020-04-23 15:15:00,101.9,102.25,101.89,102.15,12682.0,97.3937,97.7282,97.3841,97.6326,12682.0
2020-04-23 15:20:00,102.13,102.16,101.98,102.08,9443.0,97.6135,97.6422,97.4701,97.5657,9443.0
2020-04-23 15:25:00,102.06,102.31,101.94,102.21,9179.0,97.5466,97.7855,97.4319,97.69,9179.0
2020-04-23 15:30:00,102.22,102.25,101.97,102.1,16299.0,97.6995,97.7282,97.4606,97.5848,16299.0
2020-04-23 15:35:00,102.13,102.27,101.97,102.27,22575.0,97.6135,97.7473,97.4606,97.7473,22575.0
2020-04-23 15:40:00,102.31,102.36,101.92,101.92,14280.0,97.7855,97.8333,97.4128,97.4128,14280.0
2020-04-23 15:45:00,101.9,102.3,101.86,102.3,19887.0,97.3937,97.776,97.3554,97.776,19887.0
2020-04-23 15:50:00,102.19,102.23,101.24,101.32,53032.0,97.6708,97.7091,96.7629,96.8393,53032.0
2020-04-23 15:55:00,101.36,101.53,101.03,101.32,137447.0,96.8775,97.04,96.5621,96.8393,137447.0
2020-04-24 09:30:00,103.15,103.25,101.86,102.73,13591.0,98.5884,98.684,97.3554,98.187,13591.0
2020-04-24 09:35:00,102.76,103.98,102.75,103.61,75004.0,98.2156,99.3817,98.2061,99.028,75004.0
2020-04-24 09:40:00,103.86,103.94,102.86,103.23,52885.0,99.267,99.3435,98.3112,98.6648,52885.0
2020-04-24 09:45:00,103.09,103.63,102.28,102.35,31663.0,98.531,99.0472,97.7569,97.8238,31663.0
2020-04-24 09:50:00,102.35,103.4,102.1,103.15,17394.0,97.8238,98.8273,97.5848,98.5884,17394.0
2020-04-24 09:55:00,103.2,103.57,103.05,103.37,13937.0,98.6362,98.9898,98.4928,98.7987,13937.0
2020-04-24 10:00:00,103.52,103.73,103.36,103.5,6478.0,98.942,99.1427,98.7891,98.9229,6478.0
2020-04-24 10:05:00,103.54,103.72,103.3,103.3,5881.0,98.9611,99.1332,98.7318,98.7318,5881.0
2020-04-24 10:10:00,103.42,103.77,103.34,103.35,10361.0,98.8464,99.181,98.77,98.7795,10361.0
2020-04-24 10:15:00,103.34,103.64,103.09,103.44,11308.0,98.77,99.0567,98.531,98.8656,11308.0
2020-04-24 10:20:00,103.48,103.49,102.98,103.16,10900.0,98.9038,98.9134,98.4259,98.5979,10900.0
2020-04-24 10:25:00,103.13,103.16,102.85,103.15,16309.0,98.5693,98.5979,98.3017,98.5884,16309.0
2020-04-24 10:30:00,103.05,103.53,102.93,103.33,36136.0,98.4928,98.9516,98.3781,98.7604,36136.0
2020-04-24 10:35:00,103.4,103.44,103.25,103.36,7161.0,98.8273,98.8656,98.684,98.7891,7161.0
2020-04-24 10:40:00,103.34,103.39,103.0,103.12,9736.0,98.77,98.8178,98.445,98.5597,9736.0
2020-04-24 10:45:00,103.12,103.3,102.97,103.29,18054.0,98.5597,98.7318,98.4163,98.7222,18054.0
2020-04-24 10:50:00,103.36,103.55,103.23,103.39,6191.0,98.7891,98.9707,98.6648,98.8178,6191.0
2020-04-24 10:55:00,103.28,103.38,103.01,103.13,7411.0,98.7126,98.8082,98.4546,98.5693,7411.0
2020-04-24 11:00:00,103.05,103.05,102.45,102.47,15757.0,98.4928,98.4928,97.9193,97.9385,15757.0
2020-04-24 11:05:00,102.56,102.58,101.93,101.93,14837.0,98.0245,98.0436,97.4223,97.4223,14837.0
2020-04-24 11:10:00,101.93,101.99,101.21,101.42,18381.0,97.4223,97.4797,96.7342,96.9349,18381.0
2020-04-24 11:15:00,101.43,101.52,101.01,101.5,60739.0,96.9445,97.0305,96.543,97.0114,60739.0
2020-04-24 11:20:00,101.67,102.1,101.64,102.02,5500.0,97.1738,97.5848,97.1452,97.5084,5500.0
2020-04-24 11:25:00,101.94,101.95,101.71,101.82,7705.0,97.4319,97.4415,97.2121,97.3172,7705.0
2020-04-24 11:30:00,101.85,101.87,101.49,101.49,8815.0,97.3459,97.365,97.0018,97.0018,8815.0
2020-04-24 11:35:00,101.4,101.8,101.32,101.61,10951.0,96.9158,97.2981,96.8393,97.1165,10951.0
2020-04-24 11:40:00,101.57,101.57,101.15,101.2,6050.0,97.0783,97.0783,96.6768,96.7246,6050.0
2020-04-24 11:45:00,101.16,101.43,100.92,101.43,19376.0,96.6864,96.9445,96.457,96.9445,19376.0
2020-04-24 11:50:00,101.41,101.41,101.14,101.22,51479.0,96.9253,96.9253,96.6673,96.7437,51479.0
2020-04-24 11:55:00,101.19,101.52,100.96,101.45,9897.0,96.7151,97.0305,96.4952,96.9636,9897.0
2020-04-24 12:00:00,101.49,102.0,101.49,101.99,3873.0,97.0018,97.4892,97.0018,97.4797,3873.0
2020-04-24 12:05:00,101.96,102.31,101.92,102.17,5250.0,97.451,97.7855,97.4128,97.6517,5250.0
2020-04-24 12:10:00,102.08,102.11,101.99,102.04,2596.0,97.5657,97.5944,97.4797,97.5275,2596.0
2020-04-24 12:15:00,101.98,102.22,101.96,101.98,7548.0,97.4701,97.6995,97.451,97.4701,7548.0
2020-04-24 12:20:00,102.02,102.06,101.87,102.05,8679.0,97.5084,97.5466,97.365,97.537,8679.0
2020-04-24 12:25:00,102.01,102.25,101.91,102.22,4798.0,97.4988,97.7282,97.4032,97.6995,4798.0
2020-04-24 12:30:00,102.16,102.17,102.06,102.17,3201.0,97.6422,97.6517,97.5466,97.6517,3201.0
2020-04-24 12:35:00,102.11,102.37,102.09,102.37,3561.0,97.5944,97.8429,97.5753,97.8429,3561.0
2020-04-24 12:40:00,102.42,102.47,102.21,102.24,3400.0,97.8907,97.9385,97.69,97.7186,3400.0
2020-04-24 12:45:00,102.22,102.28,102.09,102.27,3484.0,97.6995,97.7569,97.5753,97.7473,3484.0
2020-04-24 12:50:00,102.39,102.39,102.0,102.07,19253.0,97.862,97.862,97.4892,97.5561,19253.0
2020-04-24 12:55:00,102.0,102.13,101.99,102.12,4771.0,97.4892,97.6135,97.4797,97.6039,4771.0
2020-04-24 13:00:00,102.19,102.21,102.0,102.02,4587.0,97.6708,97.69,97.4892,97.5084,4587.0
2020-04-24 13:05:00,102.1,102.14,101.93,102.13,4528.0,97.5848,97.6231,97.4223,97.6135,4528.0
2020-04-24 13:10:00,102.11,102.15,101.99,102.03,3329.0,97.5944,97.6326,97.4797,97.5179,3329.0
2020-04-24 13:15:00,102.04,102.07,101.94,102.05,6818.0,97.5275,97.5561,97.4319,97.537,6818.0
2020-04-24 13:20:00,102.04,102.13,101.99,102.08,4697.0,97.5275,97.6135,97.4797,97.5657,4697.0
2020-04-24 13:25:00,102.07,102.14,102.0,102.13,3100.0,97.5561,97.6231,97.4892,97.6135,3100.0
2020-04-24 13:30:00,102.17,102.25,102.05,102.17,8311.0,97.6517,97.7282,97.537,97.6517,8311.0
2020-04-24 13:35:00,102.13,102.27,101.98,101.98,6245.0,97.6135,97.7473,97.4701,97.4701,6245.0
2020-04-24 13:40:00,101.99,102.39,101.99,102.39,5201.0,97.4797,97.862,97.4797,97.862,5201.0
2020-04-24 13:45:00,102.4,102.4,102.27,102.34,3998.0,97.8716,97.8716,97.7473,97.8142,3998.0
2020-04-24 13:50:00,102.39,102.41,102.3,102.41,3812.0,97.862,97.8811,97.776,97.8811,3812.0
2020-04-24 13:55:00,102.43,102.74,102.39,102.68,4463.0,97.9002,98.1965,97.862,98.1392,4463.0
2020-04-24 14:00:00,102.63,102.63,102.42,102.54,10666.0,98.0914,98.0914,97.8907,98.0054,10666.0
2020-04-24 14:05:00,102.55,102.65,102.46,102.52,4452.0,98.0149,98.1105,97.9289,97.9862,4452.0
2020-04-24 14:10:00,102.5,102.5,102.33,102.41,5053.0,97.9671,97.9671,97.8047,97.8811,5053.0
2020-04-24 14:15:00,102.4,102.51,102.24,102.45,6283.0,97.8716,97.9767,97.7186,97.9193,6283.0
2020-04-24 14:20:00,102.42,102.46,102.34,102.39,3524.0,97.8907,97.9289,97.8142,97.862,3524.0
2020-04-24 14:25:00,102.38,102.38,102.15,102.31,4194.0,97.8524,97.8524,97.6326,97.7855,4194.0
2020-04-24 14:30:00,102.32,102.38,102.25,102.3,4699.0,97.7951,97.8524,97.7282,97.776,4699.0
2020-04-24 14:35:00,102.17,102.33,102.08,102.29,8983.0,97.6517,97.8047,97.5657,97.7664,8983.0
2020-04-24 14:40:00,102.42,102.43,102.25,102.3,6773.0,97.8907,97.9002,97.7282,97.776,6773.0
2020-04-24 14:45:00,102.31,102.5,102.29,102.32,4480.0,97.7855,97.9671,97.7664,97.7951,4480.0
2020-04-24 14:50:00,102.34,102.42,102.17,102.17,8096.0,97.8142,97.8907,97.6517,97.6517,8096.0
2020-04-24 14:55:00,102.22,102.44,102.2,102.22,6277.0,97.6995,97.9098,97.6804,97.6995,6277.0
2020-04-24 15:00:00,102.2,102.46,102.17,102.24,14058.0,97.6804,97.9289,97.6517,97.7186,14058.0
2020-04-24 15:05:00,102.26,102.37,102.15,102.3,11148.0,97.7377,97.8429,97.6326,97.776,11148.0
2020-04-24 15:10:00,102.31,102.4,102.05,102.12,7934.0,97.7855,97.8716,97.537,97.6039,7934.0
2020-04-24 15:15:00,102.12,102.27,102.11,102.26,3676.0,97.6039,97.7473,97.5944,97.7377,3676.0
2020-04-24 15:20:00,102.21,102.29,102.16,102.29,7593.0,97.69,97.7664,97.6422,97.7664,7593.0
2020-04-24 15:25:00,102.27,102.33,102.16,102.29,9304.0,97.7473,97.8047,97.6422,97.7664,9304.0
2020-04-24 15:30:00,102.25,102.29,102.09,102.17,10642.0,97.7282,97.7664,97.5753,97.6517,10642.0
2020-04-24 15:35:00,102.2,102.31,102.04,102.19,17901.0,97.6804,97.7855,97.5275,97.6708,17901.0
2020-04-24 15:40:00,102.23,102.33,102.19,102.19,11921.0,97.7091,97.8047,97.6708,97.6708,11921.0
2020-04-24 15:45:00,102.19,102.36,102.01,102.06,33989.0,97.6708,97.8333,97.4988,97.5466,33989.0
2020-04-24 15:50:00,102.04,102.05,101.54,102.02,30462.0,97.5275,97.537,97.0496,97.5084,30462.0
2020-04-24 15:55:00,101.95,102.1,101.89,102.04,171110.0,97.4415,97.5848,97.3841,97.5275,171110.0
2020-04-27 09:30:00,103.65,105.5,103.65,105.5,20825.0,99.0663,100.8345,99.0663,100.8345,20825.0
2020-04-27 09:35:00,105.09,105.2,104.44,104.68,2925.0,100.4426,100.5477,99.8213,100.0507,2925.0
2020-04-27 09:40:00,104.88,104.88,103.69,103.73,19331.0,100.2419,100.2419,99.1045,99.1427,19331.0
2020-04-27 09:45:00,103.89,104.62,103.86,104.46,3300.0,99.2957,99.9934,99.267,99.8405,3300.0
2020-04-27 09:50:00,104.31,104.62,104.28,104.28,7146.0,99.6971,99.9934,99.6684,99.6684,7146.0
2020-04-27 09:55:00,104.39,104.58,104.07,104.5,9909.0,99.7736,99.9551,99.4677,99.8787,9909.0
2020-04-27 10:00:00,104.59,104.65,104.07,104.23,23129.0,99.9647,100.0221,99.4677,99.6206,23129.0
2020-04-27 10:05:00,104.21,104.74,104.15,104.34,21254.0,99.6015,100.1081,99.5442,99.7258,21254.0
2020-04-27 10:10:00,104.37,104.46,104.19,104.37,21346.0,99.7544,99.8405,99.5824,99.7544,21346.0
2020-04-27 10:15:00,104.51,104.99,104.47,104.99,33156.0,99.8882,100.347,99.85,100.347,33156.0
2020-04-27 10:20:00,104.95,105.07,104.5,104.66,18093.0,100.3088,100.4235,99.8787,100.0316,18093.0
2020-04-27 10:25:00,104.67,104.67,104.26,104.26,3661.0,100.0412,100.0412,99.6493,99.6493,3661.0
2020-04-27 10:30:00,104.36,104.66,104.29,104.46,66395.0,99.7449,100.0316,99.678,99.8405,66395.0
2020-04-27 10:35:00,104.44,104.71,104.43,104.71,13013.0,99.8213,100.0794,99.8118,100.0794,13013.0
2020-04-27 10:40:00,104.55,105.18,104.55,105.18,21126.0,99.9265,100.5286,99.9265,100.5286,21126.0
2020-04-27 10:45:00,105.32,105.98,105.32,105.98,23393.0,100.6624,101.2932,100.6624,101.2932,23393.0
2020-04-27 10:50:00,105.9,106.46,105.89,106.4,15578.0,101.2168,101.752,101.2072,101.6947,15578.0
2020-04-27 10:55:00,106.31,106.51,106.19,106.26,11923.0,101.6086,101.7998,101.4939,101.5609,11923.0
2020-04-27 11:00:00,106.39,106.55,106.21,106.36,16872.0,101.6851,101.838,101.5131,101.6564,16872.0
2020-04-27 11:05:00,106.35,106.35,105.78,106.12,11445.0,101.6469,101.6469,101.1021,101.427,11445.0
2020-04-27 11:10:00,106.18,106.44,106.03,106.03,2833.0,101.4844,101.7329,101.341,101.341,2833.0
2020-04-27 11:15:00,105.97,106.16,105.82,106.16,2388.0,101.2837,101.4653,101.1403,101.4653,2388.0
2020-04-27 11:20:00,106.28,106.74,106.16,106.74,5925.0,101.58,102.0196,101.4653,102.0196,5925.0
2020-04-27 11:25:00,106.59,107.2,106.54,106.99,5662.0,101.8763,102.4593,101.8285,102.2586,5662.0
2020-04-27 11:30:00,106.98,107.42,106.9,107.42,2740.0,102.249,102.6696,102.1726,102.6696,2740.0
2020-04-27 11:35:00,107.41,107.48,107.33,107.39,4247.0,102.66,102.7269,102.5835,102.6409,4247.0
2020-04-27 11:40:00,107.4,107.6,107.31,107.53,4662.0,102.6504,102.8416,102.5644,102.7747,4662.0
2020-04-27 11:45:00,107.47,107.68,107.41,107.57,3975.0,102.7173,102.9181,102.66,102.8129,3975.0
2020-04-27 11:50:00,107.55,107.92,107.52,107.84,4702.0,102.7938,103.1474,102.7651,103.071,4702.0
2020-04-27 11:55:00,107.88,108.19,107.88,107.9,9185.0,103.1092,103.4055,103.1092,103.1283,9185.0
2020-04-27 12:00:00,107.89,108.2,107.72,108.13,17752.0,103.1188,103.4151,102.9563,103.3482,17752.0
2020-04-27 12:05:00,108.19,108.29,107.99,108.04,5735.0,103.4055,103.5011,103.2143,103.2621,5735.0
2020-04-27 12:10:00,107.97,108.08,107.73,107.96,7205.0,103.1952,103.3004,102.9658,103.1857,7205.0
2020-04-27 12:15:00,108.02,108.17,108.0,108.15,6383.0,103.243,103.3864,103.2239,103.3673,6383.0
2020-04-27 12:20:00,108.12,108.27,108.07,108.17,8938.0,103.3386,103.482,103.2908,103.3864,8938.0
2020-04-27 12:25:00,108.16,108.2,108.01,108.06,7888.0,103.3768,103.4151,103.2335,103.2813,7888.0
2020-04-27 12:30:00,108.06,108.25,108.06,108.17,4310.0,103.2813,103.4628,103.2813,103.3864,4310.0
2020-04-27 12:35:00,108.13,108.19,107.83,108.06,8621.0,103.3482,103.4055,103.0614,103.2813,8621.0
2020-04-27 12:40:00,108.06,108.23,108.06,108.15,3604.0,103.2813,103.4437,103.2813,103.3673,3604.0
2020-04-27 12:45:00,108.18,108.25,108.1,108.25,4285.0,103.3959,103.4628,103.3195,103.4628,4285.0
2020-04-27 12:50:00,108.25,108.44,108.03,108.05,6544.0,103.4628,103.6444,103.2526,103.2717,6544.0
2020-04-27 12:55:00,108.0,108.14,107.88,108.12,5436.0,103.2239,103.3577,103.1092,103.3386,5436.0
2020-04-27 13:00:00,108.07,108.14,107.84,107.98,3901.0,103.2908,103.3577,103.071,103.2048,3901.0
2020-04-27 13:05:00,107.94,108.16,107.89,108.1,13189.0,103.1666,103.3768,103.1188,103.3195,13189.0
2020-04-27 13:10:00,108.13,108.16,108.04,108.07,3515.0,103.3482,103.3768,103.2621,103.2908,3515.0
2020-04-27 13:15:00,108.07,108.07,107.75,107.79,4800.0,103.2908,103.2908,102.985,103.0232,4800.0
2020-04-27 13:20:00,107.73,107.83,107.48,107.48,5912.0,102.9658,103.0614,102.7269,102.7269,5912.0
2020-04-27 13:25:00,107.52,107.6,107.21,107.38,7051.0,102.7651,102.8416,102.4688,102.6313,7051.0
2020-04-27 13:30:00,107.35,107.66,107.33,107.5,5818.0,102.6027,102.8989,102.5835,102.746,5818.0
2020-04-27 13:35:00,107.52,107.83,107.29,107.83,5035.0,102.7651,103.0614,102.5453,103.0614,5035.0
2020-04-27 13:40:00,107.79,107.83,107.61,107.62,6253.0,103.0232,103.0614,102.8512,102.8607,6253.0
2020-04-27 13:45:00,107.59,107.94,107.47,107.86,5922.0,102.832,103.1666,102.7173,103.0901,5922.0
2020-04-27 13:50:00,107.91,108.09,107.91,108.08,4900.0,103.1379,103.3099,103.1379,103.3004,4900.0
2020-04-27 13:55:00,108.11,108.17,107.89,108.17,4770.0,103.329,103.3864,103.1188,103.3864,4770.0
2020-04-27 14:00:00,108.21,108.49,108.12,108.33,5638.0,103.4246,103.6922,103.3386,103.5393,5638.0
2020-04-27 14:05:00,108.3,108.5,108.28,108.37,20953.0,103.5106,103.7018,103.4915,103.5775,20953.0
2020-04-27 14:10:00,108.31,108.46,108.31,108.38,3200.0,103.5202,103.6636,103.5202,103.5871,3200.0
2020-04-27 14:15:00,108.38,108.5,108.35,108.42,8428.0,103.5871,103.7018,103.5584,103.6253,8428.0
2020-04-27 14:20:00,108.4,108.55,108.35,108.48,5315.0,103.6062,103.7496,103.5584,103.6827,5315.0
2020-04-27 14:25:00,108.48,108.66,108.43,108.54,6728.0,103.6827,103.8547,103.6349,103.74,6728.0
2020-04-27 14:30:00,108.49,108.54,108.2,108.44,73615.0,103.6922,103.74,103.4151,103.6444,73615.0
2020-04-27 14:35:00,108.44,108.6,108.25,108.4,27893.0,103.6444,103.7974,103.4628,103.6062,27893.0
2020-04-27 14:40:00,108.39,108.57,108.31,108.45,9203.0,103.5967,103.7687,103.5202,103.654,9203.0
2020-04-27 14:45:00,108.39,108.79,108.34,108.69,6057.0,103.5967,103.979,103.5489,103.8834,6057.0
2020-04-27 14:50:00,108.69,108.85,108.57,108.69,9540.0,103.8834,104.0363,103.7687,103.8834,9540.0
2020-04-27 14:55:00,108.65,109.09,108.64,108.78,13691.0,103.8452,104.2657,103.8356,103.9694,13691.0
2020-04-27 15:00:00,108.83,109.08,108.8,109.03,7601.0,104.0172,104.2561,103.9885,104.2084,7601.0
2020-04-27 15:05:00,109.03,109.03,108.69,108.89,11305.0,104.2084,104.2084,103.8834,104.0745,11305.0
2020-04-27 15:10:00,108.88,109.01,108.82,108.88,9234.0,104.065,104.1892,104.0076,104.065,9234.0
2020-04-27 15:15:00,108.89,109.08,108.8,109.02,11863.0,104.0745,104.2561,103.9885,104.1988,11863.0
2020-04-27 15:20:00,109.05,109.05,108.63,108.71,14497.0,104.2275,104.2275,103.826,103.9025,14497.0
2020-04-27 15:25:00,108.76,108.84,108.56,108.61,10329.0,103.9503,104.0268,103.7591,103.8069,10329.0
2020-04-27 15:30:00,108.62,108.86,108.46,108.75,23180.0,103.8165,104.0459,103.6636,103.9407,23180.0
2020-04-27 15:35:00,108.78,108.93,108.69,108.73,19218.0,103.9694,104.1128,103.8834,103.9216,19218.0
2020-04-27 15:40:00,108.7,108.88,108.63,108.88,14830.0,103.8929,104.065,103.826,104.065,14830.0
2020-04-27 15:45:00,108.82,108.9,108.68,108.78,19873.0,104.0076,104.0841,103.8738,103.9694,19873.0
2020-04-27 15:50:00,108.83,108.85,108.55,108.68,43088.0,104.0172,104.0363,103.7496,103.8738,43088.0
2020-04-27 15:55:00,108.66,108.76,108.28,108.28,70745.0,103.8547,103.9503,103.4915,103.4915,70745.0
2020-04-28 09:30:00,110.75,112.94,110.75,111.75,20919.0,105.8523,107.9454,105.8523,106.8081,20919.0
2020-04-28 09:35:00,111.73,112.15,111.2,111.49,13592.0,106.789,107.1904,106.2824,106.5596,13592.0
2020-04-28 09:40:00,111.16,112.47,111.16,112.47,4059.0,106.2442,107.4962,106.2442,107.4962,4059.0
2020-04-28 09:45:00,112.64,113.69,112.63,113.24,10424.0,107.6587,108.6623,107.6492,108.2322,10424.0
2020-04-28 09:50:00,113.39,113.56,113.17,113.18,9200.0,108.3755,108.538,108.1653,108.1748,9200.0
2020-04-28 09:55:00,113.17,113.45,112.63,112.7,7717.0,108.1653,108.4329,107.6492,107.7161,7717.0
2020-04-28 10:00:00,112.68,113.04,112.33,112.99,10566.0,107.6969,108.041,107.3624,107.9932,10566.0
2020-04-28 10:05:00,113.12,113.9,113.11,113.9,7332.0,108.1175,108.863,108.1079,108.863,7332.0
2020-04-28 10:10:00,113.85,114.14,113.51,113.69,9505.0,108.8152,109.0924,108.4902,108.6623,9505.0
2020-04-28 10:15:00,113.81,114.19,113.7,113.74,14589.0,108.777,109.1402,108.6718,108.7101,14589.0
2020-04-28 10:20:00,113.6,113.66,113.32,113.61,11135.0,108.5763,108.6336,108.3086,108.5858,11135.0
2020-04-28 10:25:00,113.54,113.9,113.46,113.85,25845.0,108.5189,108.863,108.4424,108.8152,25845.0
2020-04-28 10:30:00,113.88,114.03,113.6,113.75,13286.0,108.8439,108.9872,108.5763,108.7196,13286.0
2020-04-28 10:35:00,113.62,113.91,113.29,113.35,23574.0,108.5954,108.8725,108.28,108.3373,23574.0
2020-04-28 10:40:00,113.26,113.28,112.46,112.57,10186.0,108.2513,108.2704,107.4867,107.5918,10186.0
2020-04-28 10:45:00,112.53,112.7,112.06,112.4,8168.0,107.5536,107.7161,107.1044,107.4293,8168.0
2020-04-28 10:50:00,112.5,112.54,111.97,112.17,9367.0,107.5249,107.5631,107.0183,107.2095,9367.0
2020-04-28 10:55:00,112.11,112.18,111.14,111.37,10322.0,107.1521,107.2191,106.225,106.4449,10322.0
2020-04-28 11:00:00,111.39,112.22,111.19,112.22,7425.0,106.464,107.2573,106.2728,107.2573,7425.0
2020-04-28 11:05:00,112.07,112.36,111.82,112.2,5190.0,107.1139,107.3911,106.875,107.2382,5190.0
2020-04-28 11:10:00,112.32,112.47,111.98,112.05,5185.0,107.3529,107.4962,107.0279,107.0948,5185.0
2020-04-28 11:15:00,111.94,111.94,111.48,111.52,7406.0,106.9897,106.9897,106.55,106.5882,7406.0
2020-04-28 11:20:00,111.64,111.76,111.39,111.43,4866.0,106.7029,106.8176,106.464,106.5022,4866.0
2020-04-28 11:25:00,111.4,111.7,111.37,111.37,5200.0,106.4735,106.7603,106.4449,106.4449,5200.0
2020-04-28 11:30:00,111.26,111.79,111.25,111.51,6269.0,106.3397,106.8463,106.3302,106.5787,6269.0
2020-04-28 11:35:00,111.6,111.63,111.4,111.57,9253.0,106.6647,106.6934,106.4735,106.636,9253.0
2020-04-28 11:40:00,111.59,111.82,111.44,111.54,3975.0,106.6551,106.875,106.5118,106.6074,3975.0
2020-04-28 11:45:00,111.54,111.79,111.41,111.41,5998.0,106.6074,106.8463,106.4831,106.4831,5998.0
2020-04-28 11:50:00,111.44,111.78,111.23,111.77,5727.0,106.5118,106.8367,106.3111,106.8272,5727.0
2020-04-28 11:55:00,111.71,112.13,111.67,111.76,20559.0,106.7698,107.1713,106.7316,106.8176,20559.0
2020-04-28 12:00:00,111.73,111.75,111.48,111.69,4675.0,106.789,106.8081,106.55,106.7507,4675.0
2020-04-28 12:05:00,111.75,111.98,111.68,111.92,8402.0,106.8081,107.0279,106.7412,106.9706,8402.0
2020-04-28 12:10:00,111.92,111.95,111.48,111.74,11109.0,106.9706,106.9992,106.55,106.7985,11109.0
2020-04-28 12:15:00,111.53,111.54,111.28,111.28,2913.0,106.5978,106.6074,106.3589,106.3589,2913.0
2020-04-28 12:20:00,111.2,111.29,111.01,111.07,4600.0,106.2824,106.3684,106.1008,106.1581,4600.0
2020-04-28 12:25:00,111.16,111.22,111.09,111.12,2500.0,106.2442,106.3015,106.1773,106.2059,2500.0
2020-04-28 12:30:00,111.09,111.09,110.93,111.02,4256.0,106.1773,106.1773,106.0243,106.1104,4256.0
2020-04-28 12:35:00,111.02,111.04,110.88,110.95,4275.0,106.1104,106.1295,105.9765,106.0434,4275.0
2020-04-28 12:40:00,110.91,110.95,110.81,110.91,7891.0,106.0052,106.0434,105.9096,106.0052,7891.0
2020-04-28 12:45:00,110.86,110.86,110.64,110.77,2800.0,105.9574,105.9574,105.7472,105.8714,2800.0
2020-04-28 12:50:00,110.7,110.88,110.61,110.68,2778.0,105.8045,105.9765,105.7185,105.7854,2778.0
2020-04-28 12:55:00,110.7,111.12,110.69,110.99,3538.0,105.8045,106.2059,105.7949,106.0817,3538.0
2020-04-28 13:00:00,111.05,111.21,110.96,111.2,5454.0,106.139,106.2919,106.053,106.2824,5454.0
2020-04-28 13:05:00,111.22,111.46,111.21,111.42,28799.0,106.3015,106.5309,106.2919,106.4927,28799.0
2020-04-28 13:10:00,111.45,111.45,111.3,111.3,1657.0,106.5213,106.5213,106.378,106.378,1657.0
2020-04-28 13:15:00,111.31,111.77,111.31,111.7,3005.0,106.3875,106.8272,106.3875,106.7603,3005.0
2020-04-28 13:20:00,111.7,111.74,111.54,111.74,5399.0,106.7603,106.7985,106.6074,106.7985,5399.0
2020-04-28 13:25:00,111.68,111.85,111.65,111.8,16257.0,106.7412,106.9036,106.7125,106.8559,16257.0
2020-04-28 13:30:00,111.8,112.0,111.74,111.76,8614.0,106.8559,107.047,106.7985,106.8176,8614.0
2020-04-28 13:35:00,111.71,111.71,111.52,111.6,3605.0,106.7698,106.7698,106.5882,106.6647,3605.0
2020-04-28 13:40:00,111.67,111.91,111.57,111.89,4500.0,106.7316,106.961,106.636,106.9419,4500.0
2020-04-28 13:45:00,111.89,112.06,111.89,112.0,6059.0,106.9419,107.1044,106.9419,107.047,6059.0
2020-04-28 13:50:00,112.0,112.05,111.76,111.79,6985.0,107.047,107.0948,106.8176,106.8463,6985.0
2020-04-28 13:55:00,111.81,111.81,111.55,111.56,8992.0,106.8654,106.8654,106.6169,106.6265,8992.0
2020-04-28 14:00:00,111.56,111.75,111.51,111.75,6673.0,106.6265,106.8081,106.5787,106.8081,6673.0
2020-04-28 14:05:00,111.74,111.93,111.74,111.87,3827.0,106.7985,106.9801,106.7985,106.9228,3827.0
2020-04-28 14:10:00,111.92,112.02,111.91,111.96,2991.0,106.9706,107.0661,106.961,107.0088,2991.0
2020-04-28 14:15:00,111.96,112.2,111.96,112.15,3538.0,107.0088,107.2382,107.0088,107.1904,3538.0
2020-04-28 14:20:00,112.11,112.17,112.0,112.07,2201.0,107.1521,107.2095,107.047,107.1139,2201.0
2020-04-28 14:25:00,112.08,112.11,110.93,111.37,35612.0,107.1235,107.1521,106.0243,106.4449,35612.0
2020-04-28 14:30:00,111.3,111.51,111.2,111.22,12827.0,106.378,106.5787,106.2824,106.3015,12827.0
2020-04-28 14:35:00,111.23,111.34,110.66,111.14,50834.0,106.3111,106.4162,105.7663,106.225,50834.0
2020-04-28 14:40:00,111.09,111.16,110.75,111.11,44539.0,106.1773,106.2442,105.8523,106.1964,44539.0
2020-04-28 14:45:00,111.01,111.17,110.79,111.17,19687.0,106.1008,106.2537,105.8905,106.2537,19687.0
2020-04-28 14:50:00,111.17,111.49,111.08,111.38,11691.0,106.2537,106.5596,106.1677,106.4544,11691.0
2020-04-28 14:55:00,111.38,111.46,111.34,111.41,6246.0,106.4544,106.5309,106.4162,106.4831,6246.0
2020-04-28 15:00:00,111.38,111.72,111.35,111.66,9489.0,106.4544,106.7794,106.4258,106.722,9489.0
2020-04-28 15:05:00,111.68,111.79,111.6,111.63,5640.0,106.7412,106.8463,106.6647,106.6934,5640.0
2020-04-28 15:10:00,111.6,111.86,111.58,111.73,10204.0,106.6647,106.9132,106.6456,106.789,10204.0
2020-04-28 15:15:00,111.72,111.83,111.68,111.69,11523.0,106.7794,106.8845,106.7412,106.7507,11523.0
2020-04-28 15:20:00,111.65,111.83,111.2,111.63,13629.0,106.7125,106.8845,106.2824,106.6934,13629.0
2020-04-28 15:25:00,111.71,111.89,111.71,111.77,8544.0,106.7698,106.9419,106.7698,106.8272,8544.0
2020-04-28 15:30:00,111.75,111.75,111.5,111.5,11285.0,106.8081,106.8081,106.5691,106.5691,11285.0
2020-04-28 15:35:00,111.45,111.55,111.37,111.5,10184.0,106.5213,106.6169,106.4449,106.5691,10184.0
2020-04-28 15:40:00,111.53,111.54,111.23,111.27,9795.0,106.5978,106.6074,106.3111,106.3493,9795.0
2020-04-28 15:45:00,111.26,111.26,110.75,110.75,17071.0,106.3397,106.3397,105.8523,105.8523,17071.0
2020-04-28 15:50:00,110.75,110.95,110.69,110.95,26317.0,105.8523,106.0434,105.7949,106.0434,26317.0
2020-04-28 15:55:00,110.94,111.12,110.64,110.82,45419.0,106.0339,106.2059,105.7472,105.9192,45419.0
2020-04-29 09:30:00,113.31,115.75,112.77,115.09,39126.0,108.2991,110.6312,107.783,110.0004,39126.0
2020-04-29 09:35:00,115.32,115.82,114.69,114.69,10431.0,110.2202,110.6981,109.6181,109.6181,10431.0
2020-04-29 09:40:00,114.51,114.75,113.82,114.75,6975.0,109.446,109.6754,108.7865,109.6754,6975.0
2020-04-29 09:45:00,114.64,115.32,114.64,115.18,8751.0,109.5703,110.2202,109.5703,110.0864,8751.0
2020-04-29 09:50:00,115.39,115.39,114.85,115.18,6151.0,110.2871,110.2871,109.771,110.0864,6151.0
2020-04-29 09:55:00,115.27,115.43,114.75,115.07,5410.0,110.1724,110.3253,109.6754,109.9812,5410.0
2020-04-29 10:00:00,115.09,115.22,114.65,115.13,2995.0,110.0004,110.1246,109.5798,110.0386,2995.0
2020-04-29 10:05:00,115.02,115.23,114.91,114.91,7499.0,109.9335,110.1342,109.8283,109.8283,7499.0
2020-04-29 10:10:00,115.0,115.26,114.88,115.08,3898.0,109.9143,110.1628,109.7997,109.9908,3898.0
2020-04-29 10:15:00,115.25,115.69,115.25,115.55,13401.0,110.1533,110.5738,110.1533,110.44,13401.0
2020-04-29 10:20:00,115.44,115.44,114.91,115.03,15114.0,110.3349,110.3349,109.8283,109.943,15114.0
2020-04-29 10:25:00,115.04,115.04,114.3,114.55,5026.0,109.9526,109.9526,109.2453,109.4842,5026.0
2020-04-29 10:30:00,114.6,114.89,114.6,114.89,4135.0,109.532,109.8092,109.532,109.8092,4135.0
2020-04-29 10:35:00,115.02,115.22,114.91,115.09,8092.0,109.9335,110.1246,109.8283,110.0004,8092.0
2020-04-29 10:40:00,115.11,115.17,114.92,114.99,2607.0,110.0195,110.0768,109.8379,109.9048,2607.0
2020-04-29 10:45:00,115.0,115.13,114.84,115.06,3518.0,109.9143,110.0386,109.7614,109.9717,3518.0
2020-04-29 10:50:00,115.01,115.11,114.76,114.96,2681.0,109.9239,110.0195,109.685,109.8761,2681.0
2020-04-29 10:55:00,114.97,115.21,114.81,114.84,7114.0,109.8857,110.1151,109.7327,109.7614,7114.0
2020-04-29 11:00:00,114.98,115.09,114.7,114.82,3443.0,109.8952,110.0004,109.6276,109.7423,3443.0
2020-04-29 11:05:00,114.77,115.16,114.68,115.12,3356.0,109.6945,110.0673,109.6085,110.029,3356.0
2020-04-29 11:10:00,115.13,115.33,114.98,114.98,7195.0,110.0386,110.2297,109.8952,109.8952,7195.0
2020-04-29 11:15:00,114.97,115.16,114.91,115.16,2162.0,109.8857,110.0673,109.8283,110.0673,2162.0
2020-04-29 11:20:00,115.25,115.34,114.79,114.84,9068.0,110.1533,110.2393,109.7136,109.7614,9068.0
2020-04-29 11:25:00,114.84,114.84,114.55,114.62,3099.0,109.7614,109.7614,109.4842,109.5511,3099.0
2020-04-29 11:30:00,114.6,114.61,114.16,114.3,7674.0,109.532,109.5416,109.1115,109.2453,7674.0
2020-04-29 11:35:00,114.26,114.36,114.16,114.23,3709.0,109.2071,109.3026,109.1115,109.1784,3709.0
2020-04-29 11:40:00,114.18,114.38,114.17,114.29,9949.0,109.1306,109.3218,109.121,109.2357,9949.0
2020-04-29 11:45:00,114.36,114.76,114.3,114.6,6940.0,109.3026,109.685,109.2453,109.532,6940.0
2020-04-29 11:50:00,114.64,114.99,114.64,114.94,4705.0,109.5703,109.9048,109.5703,109.857,4705.0
2020-04-29 11:55:00,114.85,115.15,114.85,115.08,3719.0,109.771,110.0577,109.771,109.9908,3719.0
2020-04-29 12:00:00,115.06,115.24,115.06,115.09,3338.0,109.9717,110.1437,109.9717,110.0004,3338.0
2020-04-29 12:05:00,115.1,115.23,115.09,115.17,2941.0,110.0099,110.1342,110.0004,110.0768,2941.0
2020-04-29 12:10:00,115.11,115.12,114.75,114.84,26274.0,110.0195,110.029,109.6754,109.7614,26274.0
2020-04-29 12:15:00,114.81,115.03,114.79,115.0,38651.0,109.7327,109.943,109.7136,109.9143,38651.0
2020-04-29 12:20:00,114.98,115.25,114.98,115.18,3151.0,109.8952,110.1533,109.8952,110.0864,3151.0
2020-04-29 12:25:00,115.15,115.18,115.04,115.04,1800.0,110.0577,110.0864,109.9526,109.9526,1800.0
2020-04-29 12:30:00,115.09,115.31,115.09,115.21,3276.0,110.0004,110.2106,110.0004,110.1151,3276.0
2020-04-29 12:35:00,115.16,115.35,115.1,115.3,2242.0,110.0673,110.2489,110.0099,110.2011,2242.0
2020-04-29 12:40:00,115.31,115.45,115.31,115.4,3897.0,110.2106,110.3444,110.2106,110.2967,3897.0
2020-04-29 12:45:00,115.45,115.64,115.41,115.59,3656.0,110.3444,110.526,110.3062,110.4783,3656.0
2020-04-29 12:50:00,115.62,115.68,115.39,115.48,2252.0,110.5069,110.5643,110.2871,110.3731,2252.0
2020-04-29 12:55:00,115.46,115.59,115.44,115.45,2054.0,110.354,110.4783,110.3349,110.3444,2054.0
2020-04-29 13:00:00,115.5,115.55,115.44,115.52,1668.0,110.3922,110.44,110.3349,110.4113,1668.0
2020-04-29 13:05:00,115.45,115.61,115.41,115.52,2064.0,110.3444,110.4974,110.3062,110.4113,2064.0
2020-04-29 13:10:00,115.57,115.57,115.39,115.39,1732.0,110.4591,110.4591,110.2871,110.2871,1732.0
2020-04-29 13:15:00,115.5,115.52,115.37,115.37,7220.0,110.3922,110.4113,110.268,110.268,7220.0
2020-04-29 13:20:00,115.43,115.54,115.4,115.4,8866.0,110.3253,110.4305,110.2967,110.2967,8866.0
2020-04-29 13:25:00,115.39,115.41,115.0,115.01,5520.0,110.2871,110.3062,109.9143,109.9239,5520.0
2020-04-29 13:30:00,114.89,115.05,114.75,114.98,34306.0,109.8092,109.9621,109.6754,109.8952,34306.0
2020-04-29 13:35:00,114.96,115.25,114.79,115.01,23704.0,109.8761,110.1533,109.7136,109.9239,23704.0
2020-04-29 13:40:00,115.11,115.28,114.81,115.22,13539.0,110.0195,110.182,109.7327,110.1246,13539.0
2020-04-29 13:45:00,115.41,115.41,115.19,115.26,24088.0,110.3062,110.3062,110.0959,110.1628,24088.0
2020-04-29 13:50:00,115.35,115.42,115.02,115.18,3202.0,110.2489,110.3158,109.9335,110.0864,3202.0
2020-04-29 13:55:00,115.09,115.09,114.75,114.85,2719.0,110.0004,110.0004,109.6754,109.771,2719.0
2020-04-29 14:00:00,114.86,115.15,114.74,114.98,38924.0,109.7805,110.0577,109.6658,109.8952,38924.0
2020-04-29 14:05:00,115.1,115.13,114.92,115.07,7109.0,110.0099,110.0386,109.8379,109.9812,7109.0
2020-04-29 14:10:00,115.13,115.47,115.1,115.47,31061.0,110.0386,110.3636,110.0099,110.3636,31061.0
2020-04-29 14:15:00,115.51,115.66,115.51,115.61,5700.0,110.4018,110.5452,110.4018,110.4974,5700.0
2020-04-29 14:20:00,115.72,116.25,115.66,116.25,13026.0,110.6025,111.1091,110.5452,111.1091,13026.0
2020-04-29 14:25:00,116.23,116.38,116.07,116.27,13998.0,111.0899,111.2333,110.937,111.1282,13998.0
2020-04-29 14:30:00,116.21,116.56,116.12,116.38,13525.0,111.0708,111.4054,110.9848,111.2333,13525.0
2020-04-29 14:35:00,116.31,116.57,116.15,116.48,14655.0,111.1664,111.4149,111.0135,111.3289,14655.0
2020-04-29 14:40:00,116.54,116.58,116.37,116.57,6790.0,111.3862,111.4245,111.2238,111.4149,6790.0
2020-04-29 14:45:00,116.58,116.59,116.15,116.28,13224.0,111.4245,111.434,111.0135,111.1377,13224.0
2020-04-29 14:50:00,116.29,116.59,116.25,116.32,11551.0,111.1473,111.434,111.1091,111.176,11551.0
2020-04-29 14:55:00,116.36,116.68,116.21,116.21,34759.0,111.2142,111.52,111.0708,111.0708,34759.0
2020-04-29 15:00:00,116.2,116.35,116.12,116.27,11898.0,111.0613,111.2046,110.9848,111.1282,11898.0
2020-04-29 15:05:00,116.31,116.5,116.19,116.41,21460.0,111.1664,111.348,111.0517,111.262,21460.0
2020-04-29 15:10:00,116.38,116.39,116.1,116.32,27792.0,111.2333,111.2429,110.9657,111.176,27792.0
2020-04-29 15:15:00,116.34,116.42,116.17,116.42,22367.0,111.1951,111.2715,111.0326,111.2715,22367.0
2020-04-29 15:20:00,116.44,116.96,116.42,116.88,18914.0,111.2907,111.7877,111.2715,111.7112,18914.0
2020-04-29 15:25:00,116.84,117.21,116.84,117.21,19025.0,111.673,112.0266,111.673,112.0266,19025.0
2020-04-29 15:30:00,117.18,117.59,117.1,117.57,22323.0,111.9979,112.3898,111.9215,112.3707,22323.0
2020-04-29 15:35:00,117.56,117.87,117.43,117.67,37588.0,112.3611,112.6574,112.2369,112.4663,37588.0
2020-04-29 15:40:00,117.67,117.83,117.37,117.59,54880.0,112.4663,112.6192,112.1795,112.3898,54880.0
2020-04-29 15:45:00,117.6,117.66,117.31,117.33,67834.0,112.3994,112.4567,112.1222,112.1413,67834.0
2020-04-29 15:50:00,117.39,117.39,116.81,117.09,93331.0,112.1987,112.1987,111.6443,111.9119,93331.0
2020-04-29 15:55:00,117.1,117.11,116.36,116.66,95205.0,111.9215,111.931,111.2142,111.5009,95205.0
2020-04-30 09:30:00,115.18,115.18,112.74,112.8,12013.0,110.0864,110.0864,107.7543,107.8116,12013.0
2020-04-30 09:35:00,112.96,114.67,112.32,113.44,4283.0,107.9646,109.5989,107.3529,108.4233,4283.0
2020-04-30 09:40:00,113.44,114.48,113.44,114.12,4313.0,108.4233,109.4173,108.4233,109.0733,4313.0
2020-04-30 09:45:00,113.92,114.07,113.51,114.07,7401.0,108.8821,109.0255,108.4902,109.0255,7401.0
2020-04-30 09:50:00,114.02,114.29,113.22,113.59,3587.0,108.9777,109.2357,108.2131,108.5667,3587.0
2020-04-30 09:55:00,113.91,114.11,113.73,113.92,3200.0,108.8725,109.0637,108.7005,108.8821,3200.0
2020-04-30 10:00:00,113.98,114.7,113.39,113.39,4089.0,108.9395,109.6276,108.3755,108.3755,4089.0
2020-04-30 10:05:00,113.33,113.8,113.25,113.39,5118.0,108.3182,108.7674,108.2417,108.3755,5118.0
2020-04-30 10:10:00,113.41,113.81,112.99,113.3,7270.0,108.3947,108.777,107.9932,108.2895,7270.0
2020-04-30 10:15:00,113.23,113.32,112.61,113.06,8464.0,108.2226,108.3086,107.63,108.0601,8464.0
2020-04-30 10:20:00,112.95,112.99,112.41,112.89,3725.0,107.955,107.9932,107.4389,107.8977,3725.0
2020-04-30 10:25:00,112.67,113.48,112.61,113.48,10900.0,107.6874,108.4616,107.63,108.4616,10900.0
2020-04-30 10:30:00,113.49,113.49,113.13,113.23,3600.0,108.4711,108.4711,108.127,108.2226,3600.0
2020-04-30 10:35:00,113.16,113.36,112.83,113.09,11405.0,108.1557,108.3469,107.8403,108.0888,11405.0
2020-04-30 10:40:00,113.03,113.14,112.48,112.48,6057.0,108.0315,108.1366,107.5058,107.5058,6057.0
2020-04-30 10:45:00,112.44,113.21,112.44,112.95,5314.0,107.4676,108.2035,107.4676,107.955,5314.0
2020-04-30 10:50:00,112.95,113.35,112.94,113.35,3431.0,107.955,108.3373,107.9454,108.3373,3431.0
2020-04-30 10:55:00,113.2,113.35,112.95,112.95,3200.0,108.1939,108.3373,107.955,107.955,3200.0
2020-04-30 11:00:00,112.97,113.35,112.96,113.16,5025.0,107.9741,108.3373,107.9646,108.1557,5025.0
2020-04-30 11:05:00,113.08,113.11,112.71,112.98,5683.0,108.0793,108.1079,107.7256,107.9837,5683.0
2020-04-30 11:10:00,113.11,113.24,113.08,113.1,3910.0,108.1079,108.2322,108.0793,108.0984,3910.0
2020-04-30 11:15:00,113.1,113.21,112.84,112.9,6429.0,108.0984,108.2035,107.8499,107.9072,6429.0
2020-04-30 11:20:00,112.85,112.9,112.66,112.76,10012.0,107.8594,107.9072,107.6778,107.7734,10012.0
2020-04-30 11:25:00,112.75,113.11,112.7,112.95,7334.0,107.7638,108.1079,107.7161,107.955,7334.0
2020-04-30 11:30:00,112.86,113.07,112.86,113.05,5400.0,107.869,108.0697,107.869,108.0506,5400.0
2020-04-30 11:35:00,113.02,113.1,112.94,113.09,3750.0,108.0219,108.0984,107.9454,108.0888,3750.0
2020-04-30 11:40:00,113.18,113.27,112.92,113.25,5930.0,108.1748,108.2608,107.9263,108.2417,5930.0
2020-04-30 11:45:00,113.17,113.17,112.95,113.09,3799.0,108.1653,108.1653,107.955,108.0888,3799.0
2020-04-30 11:50:00,113.16,113.16,112.78,112.78,4595.0,108.1557,108.1557,107.7925,107.7925,4595.0
2020-04-30 11:55:00,112.68,113.14,112.57,113.0,49272.0,107.6969,108.1366,107.5918,108.0028,49272.0
2020-04-30 12:00:00,113.0,113.0,112.06,112.2,11385.0,108.0028,108.0028,107.1044,107.2382,11385.0
2020-04-30 12:05:00,112.22,112.61,112.07,112.59,9893.0,107.2573,107.63,107.1139,107.6109,9893.0
2020-04-30 12:10:00,112.64,112.7,112.31,112.31,5335.0,107.6587,107.7161,107.3433,107.3433,5335.0
2020-04-30 12:15:00,112.16,112.46,112.16,112.25,9156.0,107.1999,107.4867,107.1999,107.286,9156.0
2020-04-30 12:20:00,112.24,112.36,112.15,112.26,5966.0,107.2764,107.3911,107.1904,107.2955,5966.0
2020-04-30 12:25:00,112.27,112.36,112.0,112.18,6463.0,107.3051,107.3911,107.047,107.2191,6463.0
2020-04-30 12:30:00,112.2,112.29,112.0,112.24,20199.0,107.2382,107.3242,107.047,107.2764,20199.0
2020-04-30 12:35:00,112.24,112.45,112.23,112.4,11072.0,107.2764,107.4771,107.2668,107.4293,11072.0
2020-04-30 12:40:00,112.31,112.58,112.3,112.49,9540.0,107.3433,107.6014,107.3337,107.5153,9540.0
2020-04-30 12:45:00,112.48,112.91,112.4,112.84,6049.0,107.5058,107.9168,107.4293,107.8499,6049.0
2020-04-30 12:50:00,112.86,112.9,112.8,112.85,4866.0,107.869,107.9072,107.8116,107.8594,4866.0
2020-04-30 12:55:00,112.9,112.94,112.86,112.91,3000.0,107.9072,107.9454,107.869,107.9168,3000.0
2020-04-30 13:00:00,112.85,112.88,112.61,112.71,5735.0,107.8594,107.8881,107.63,107.7256,5735.0
2020-04-30 13:05:00,112.69,113.18,112.69,112.97,5610.0,107.7065,108.1748,107.7065,107.9741,5610.0
2020-04-30 13:10:00,112.91,113.35,112.89,113.34,3462.0,107.9168,108.3373,107.8977,108.3278,3462.0
2020-04-30 13:15:00,113.31,113.31,113.08,113.19,2756.0,108.2991,108.2991,108.0793,108.1844,2756.0
2020-04-30 13:20:00,113.22,113.26,113.09,113.1,3423.0,108.2131,108.2513,108.0888,108.0984,3423.0
2020-04-30 13:25:00,113.02,113.06,112.85,112.86,3701.0,108.0219,108.0601,107.8594,107.869,3701.0
2020-04-30 13:30:00,112.88,112.88,112.66,112.66,3700.0,107.8881,107.8881,107.6778,107.6778,3700.0
2020-04-30 13:35:00,112.68,112.91,112.59,112.91,7910.0,107.6969,107.9168,107.6109,107.9168,7910.0
2020-04-30 13:40:00,112.85,112.99,112.77,112.99,5833.0,107.8594,107.9932,107.783,107.9932,5833.0
2020-04-30 13:45:00,113.01,113.08,112.89,113.08,4778.0,108.0123,108.0793,107.8977,108.0793,4778.0
2020-04-30 13:50:00,113.09,113.1,112.85,112.95,7306.0,108.0888,108.0984,107.8594,107.955,7306.0
2020-04-30 13:55:00,112.93,112.97,112.8,112.84,2900.0,107.9359,107.9741,107.8116,107.8499,2900.0
2020-04-30 14:00:00,112.84,113.02,112.72,112.94,8953.0,107.8499,108.0219,107.7352,107.9454,8953.0
2020-04-30 14:05:00,112.96,112.96,112.76,112.84,2618.0,107.9646,107.9646,107.7734,107.8499,2618.0
2020-04-30 14:10:00,112.83,113.08,112.81,112.96,5376.0,107.8403,108.0793,107.8212,107.9646,5376.0
2020-04-30 14:15:00,112.9,112.99,112.89,112.96,4784.0,107.9072,107.9932,107.8977,107.9646,4784.0
2020-04-30 14:20:00,112.99,113.05,112.98,113.02,6144.0,107.9932,108.0506,107.9837,108.0219,6144.0
2020-04-30 14:25:00,113.03,113.11,112.9,113.0,6176.0,108.0315,108.1079,107.9072,108.0028,6176.0
2020-04-30 14:30:00,113.06,113.42,113.06,113.23,4900.0,108.0601,108.4042,108.0601,108.2226,4900.0
2020-04-30 14:35:00,113.2,113.2,112.85,113.03,6385.0,108.1939,108.1939,107.8594,108.0315,6385.0
2020-04-30 14:40:00,113.11,113.11,112.94,113.09,4772.0,108.1079,108.1079,107.9454,108.0888,4772.0
2020-04-30 14:45:00,113.12,113.12,112.82,112.93,2226.0,108.1175,108.1175,107.8307,107.9359,2226.0
2020-04-30 14:50:00,112.87,112.99,112.79,112.79,5895.0,107.8785,107.9932,107.8021,107.8021,5895.0
2020-04-30 14:55:00,112.83,112.9,112.59,112.78,20320.0,107.8403,107.9072,107.6109,107.7925,20320.0
2020-04-30 15:00:00,112.78,113.04,112.75,112.94,6406.0,107.7925,108.041,107.7638,107.9454,6406.0
2020-04-30 15:05:00,112.95,113.16,112.95,113.06,6937.0,107.955,108.1557,107.955,108.0601,6937.0
2020-04-30 15:10:00,113.08,113.37,113.02,113.37,6133.0,108.0793,108.3564,108.0219,108.3564,6133.0
2020-04-30 15:15:00,113.39,113.68,113.39,113.4,8787.0,108.3755,108.6527,108.3755,108.3851,8787.0
2020-04-30 15:20:00,113.4,113.61,113.32,113.32,11343.0,108.3851,108.5858,108.3086,108.3086,11343.0
2020-04-30 15:25:00,113.32,113.51,113.32,113.45,7502.0,108.3086,108.4902,108.3086,108.4329,7502.0
2020-04-30 15:30:00,113.4,113.51,113.27,113.31,11294.0,108.3851,108.4902,108.2608,108.2991,11294.0
2020-04-30 15:35:00,113.34,113.41,113.12,113.4,10670.0,108.3278,108.3947,108.1175,108.3851,10670.0
2020-04-30 15:40:00,113.37,113.39,113.13,113.28,9673.0,108.3564,108.3755,108.127,108.2704,9673.0
2020-04-30 15:45:00,113.3,113.3,112.96,112.96,12290.0,108.2895,108.2895,107.9646,107.9646,12290.0
2020-04-30 15:50:00,112.68,113.3,112.58,113.17,25153.0,107.6969,108.2895,107.6014,108.1653,25153.0
2020-04-30 15:55:00,113.14,113.14,112.87,112.97,84536.0,108.1366,108.1366,107.8785,107.9741,84536.0
2020-05-01 09:30:00,110.9,111.97,110.54,111.88,11925.0,105.9957,107.0183,105.6516,106.9323,11925.0
2020-05-01 09:35:00,110.89,111.33,110.17,110.59,2100.0,105.9861,106.4066,105.2979,105.6994,2100.0
2020-05-01 09:40:00,110.27,110.35,109.55,110.17,4024.0,105.3935,105.47,104.7054,105.2979,4024.0
2020-05-01 09:45:00,110.13,110.51,109.86,109.94,4225.0,105.2597,105.6229,105.0017,105.0781,4225.0
2020-05-01 09:50:00,110.1,110.44,109.84,109.99,1400.0,105.231,105.556,104.9825,105.1259,1400.0
2020-05-01 09:55:00,109.72,109.9,109.57,109.86,3715.0,104.8678,105.0399,104.7245,105.0017,3715.0
2020-05-01 10:00:00,110.05,110.32,109.68,109.97,7347.0,105.1832,105.4413,104.8296,105.1068,7347.0
2020-05-01 10:05:00,110.01,110.28,109.57,109.76,5143.0,105.145,105.4031,104.7245,104.9061,5143.0
2020-05-01 10:10:00,109.5,109.5,108.59,108.62,18495.0,104.6576,104.6576,103.7878,103.8165,18495.0
2020-05-01 10:15:00,108.79,108.9,108.44,108.58,5805.0,103.979,104.0841,103.6444,103.7783,5805.0
2020-05-01 10:20:00,108.59,108.6,108.22,108.32,2521.0,103.7878,103.7974,103.4342,103.5298,2521.0
2020-05-01 10:25:00,108.4,108.4,107.87,108.27,4907.0,103.6062,103.6062,103.0997,103.482,4907.0
2020-05-01 10:30:00,108.42,109.2,108.42,108.98,9365.0,103.6253,104.3708,103.6253,104.1606,9365.0
2020-05-01 10:35:00,109.16,109.39,109.15,109.19,2379.0,104.3326,104.5524,104.323,104.3613,2379.0
2020-05-01 10:40:00,109.04,109.3,108.9,109.17,2189.0,104.2179,104.4664,104.0841,104.3422,2189.0
2020-05-01 10:45:00,109.21,109.25,108.98,109.09,1727.0,104.3804,104.4186,104.1606,104.2657,1727.0
2020-05-01 10:50:00,109.02,109.05,108.84,109.05,4484.0,104.1988,104.2275,104.0268,104.2275,4484.0
2020-05-01 10:55:00,109.05,109.1,108.89,109.1,3967.0,104.2275,104.2753,104.0745,104.2753,3967.0
2020-05-01 11:00:00,109.08,109.08,108.81,108.81,3230.0,104.2561,104.2561,103.9981,103.9981,3230.0
2020-05-01 11:05:00,108.9,109.0,108.78,108.98,3857.0,104.0841,104.1797,103.9694,104.1606,3857.0
2020-05-01 11:10:00,108.96,108.96,108.83,108.84,1777.0,104.1415,104.1415,104.0172,104.0268,1777.0
2020-05-01 11:15:00,108.88,109.0,108.74,108.81,4990.0,104.065,104.1797,103.9312,103.9981,4990.0
2020-05-01 11:20:00,108.75,108.89,108.72,108.81,2860.0,103.9407,104.0745,103.9121,103.9981,2860.0
2020-05-01 11:25:00,108.81,109.08,108.75,108.97,8215.0,103.9981,104.2561,103.9407,104.151,8215.0
2020-05-01 11:30:00,108.89,108.95,108.82,108.94,2465.0,104.0745,104.1319,104.0076,104.1223,2465.0
2020-05-01 11:35:00,108.85,108.98,108.82,108.98,2605.0,104.0363,104.1606,104.0076,104.1606,2605.0
2020-05-01 11:40:00,108.91,108.97,108.69,108.86,8181.0,104.0937,104.151,103.8834,104.0459,8181.0
2020-05-01 11:45:00,108.78,108.8,108.45,108.61,4891.0,103.9694,103.9885,103.654,103.8069,4891.0
2020-05-01 11:50:00,108.5,108.51,108.02,108.12,11645.0,103.7018,103.7114,103.243,103.3386,11645.0
2020-05-01 11:55:00,108.1,108.36,108.1,108.3,3323.0,103.3195,103.568,103.3195,103.5106,3323.0
2020-05-01 12:00:00,108.21,108.48,107.91,108.25,15968.0,103.4246,103.6827,103.1379,103.4628,15968.0
2020-05-01 12:05:00,108.25,108.46,108.22,108.31,21357.0,103.4628,103.6636,103.4342,103.5202,21357.0
2020-05-01 12:10:00,108.31,109.0,108.3,108.89,2654.0,103.5202,104.1797,103.5106,104.0745,2654.0
2020-05-01 12:15:00,108.89,108.89,108.52,108.52,3079.0,104.0745,104.0745,103.7209,103.7209,3079.0
2020-05-01 12:20:00,108.46,108.65,108.43,108.57,2281.0,103.6636,103.8452,103.6349,103.7687,2281.0
2020-05-01 12:25:00,108.54,108.65,108.5,108.56,1613.0,103.74,103.8452,103.7018,103.7591,1613.0
2020-05-01 12:30:00,108.43,108.51,108.38,108.47,2150.0,103.6349,103.7114,103.5871,103.6731,2150.0
2020-05-01 12:35:00,108.53,108.53,108.33,108.51,3638.0,103.7305,103.7305,103.5393,103.7114,3638.0
2020-05-01 12:40:00,108.43,108.48,108.11,108.23,3500.0,103.6349,103.6827,103.329,103.4437,3500.0
2020-05-01 12:45:00,108.26,108.3,108.12,108.12,1934.0,103.4724,103.5106,103.3386,103.3386,1934.0
2020-05-01 12:50:00,108.14,108.24,108.12,108.19,3807.0,103.3577,103.4533,103.3386,103.4055,3807.0
2020-05-01 12:55:00,108.19,108.28,108.12,108.24,2190.0,103.4055,103.4915,103.3386,103.4533,2190.0
2020-05-01 13:00:00,108.18,108.43,108.17,108.39,7800.0,103.3959,103.6349,103.3864,103.5967,7800.0
2020-05-01 13:05:00,108.43,108.43,108.23,108.32,4712.0,103.6349,103.6349,103.4437,103.5298,4712.0
2020-05-01 13:10:00,108.33,108.39,108.14,108.14,3046.0,103.5393,103.5967,103.3577,103.3577,3046.0
2020-05-01 13:15:00,108.18,108.22,108.0,108.03,1602.0,103.3959,103.4342,103.2239,103.2526,1602.0
2020-05-01 13:20:00,107.99,108.14,107.92,107.99,8361.0,103.2143,103.3577,103.1474,103.2143,8361.0
2020-05-01 13:25:00,108.05,108.33,108.05,108.33,1797.0,103.2717,103.5393,103.2717,103.5393,1797.0
2020-05-01 13:30:00,108.32,108.83,108.32,108.8,5253.0,103.5298,104.0172,103.5298,103.9885,5253.0
2020-05-01 13:35:00,108.75,108.75,108.4,108.41,3762.0,103.9407,103.9407,103.6062,103.6158,3762.0
2020-05-01 13:40:00,108.47,108.61,108.21,108.21,2569.0,103.6731,103.8069,103.4246,103.4246,2569.0
2020-05-01 13:45:00,108.22,108.26,108.04,108.2,4704.0,103.4342,103.4724,103.2621,103.4151,4704.0
2020-05-01 13:50:00,108.17,108.37,108.13,108.37,5155.0,103.3864,103.5775,103.3482,103.5775,5155.0
2020-05-01 13:55:00,108.35,108.73,108.35,108.65,5693.0,103.5584,103.9216,103.5584,103.8452,5693.0
2020-05-01 14:00:00,108.59,108.89,108.54,108.85,2068.0,103.7878,104.0745,103.74,104.0363,2068.0
2020-05-01 14:05:00,108.97,108.97,108.74,108.87,6413.0,104.151,104.151,103.9312,104.0554,6413.0
2020-05-01 14:10:00,108.91,108.97,108.78,108.94,5536.0,104.0937,104.151,103.9694,104.1223,5536.0
2020-05-01 14:15:00,108.95,109.06,108.81,109.06,6202.0,104.1319,104.237,103.9981,104.237,6202.0
2020-05-01 14:20:00,109.08,109.2,109.06,109.15,2939.0,104.2561,104.3708,104.237,104.323,2939.0
2020-05-01 14:25:00,109.14,109.17,109.1,109.11,1677.0,104.3135,104.3422,104.2753,104.2848,1677.0
2020-05-01 14:30:00,109.11,109.33,109.06,109.21,4990.0,104.2848,104.4951,104.237,104.3804,4990.0
2020-05-01 14:35:00,109.29,109.43,109.29,109.42,3318.0,104.4569,104.5907,104.4569,104.5811,3318.0
2020-05-01 14:40:00,109.32,109.74,109.32,109.51,20955.0,104.4855,104.887,104.4855,104.6671,20955.0
2020-05-01 14:45:00,109.55,109.63,109.46,109.62,7521.0,104.7054,104.7818,104.6193,104.7723,7521.0
2020-05-01 14:50:00,109.55,109.61,109.29,109.36,6800.0,104.7054,104.7627,104.4569,104.5238,6800.0
2020-05-01 14:55:00,109.43,109.5,109.05,109.13,8416.0,104.5907,104.6576,104.2275,104.3039,8416.0
2020-05-01 15:00:00,109.13,109.28,108.93,109.24,11887.0,104.3039,104.4473,104.1128,104.4091,11887.0
2020-05-01 15:05:00,109.27,109.85,109.27,109.78,15962.0,104.4377,104.9921,104.4377,104.9252,15962.0
2020-05-01 15:10:00,109.76,109.99,109.61,109.96,8932.0,104.9061,105.1259,104.7627,105.0972,8932.0
2020-05-01 15:15:00,109.94,110.23,109.9,110.22,7977.0,105.0781,105.3553,105.0399,105.3457,7977.0
2020-05-01 15:20:00,110.24,110.3,109.82,109.86,13098.0,105.3648,105.4222,104.9634,105.0017,13098.0
2020-05-01 15:25:00,109.86,110.13,109.83,110.0,9843.0,105.0017,105.2597,104.973,105.1355,9843.0
2020-05-01 15:30:00,109.98,110.05,109.76,109.76,22281.0,105.1163,105.1832,104.9061,104.9061,22281.0
2020-05-01 15:35:00,109.75,109.87,109.59,109.85,19628.0,104.8965,105.0112,104.7436,104.9921,19628.0
2020-05-01 15:40:00,109.87,110.07,109.68,110.01,20476.0,105.0112,105.2024,104.8296,105.145,20476.0
2020-05-01 15:45:00,110.0,110.24,109.83,110.24,19308.0,105.1355,105.3648,104.973,105.3648,19308.0
2020-05-01 15:50:00,110.19,110.58,110.08,110.52,71215.0,105.3171,105.6898,105.2119,105.6325,71215.0
2020-05-01 15:55:00,110.54,110.75,110.3,110.67,101990.0,105.6516,105.8523,105.4222,105.7758,101990.0
2020-05-04 09:30:00,108.86,109.81,108.02,108.11,8568.0,104.0459,104.9539,103.243,103.329,8568.0
2020-05-04 09:35:00,108.58,108.83,107.95,108.21,3601.0,103.7783,104.0172,103.1761,103.4246,3601.0
2020-05-04 09:40:00,108.2,109.82,107.66,109.82,7889.0,103.4151,104.9634,102.8989,104.9634,7889.0
2020-05-04 09:45:00,109.51,110.33,109.4,110.3,4916.0,104.6671,105.4509,104.562,105.4222,4916.0
2020-05-04 09:50:00,110.14,110.67,110.05,110.61,8109.0,105.2693,105.7758,105.1832,105.7185,8109.0
2020-05-04 09:55:00,110.48,110.57,110.07,110.2,3900.0,105.5942,105.6803,105.2024,105.3266,3900.0
2020-05-04 10:00:00,110.34,110.83,110.13,110.23,6993.0,105.4604,105.9288,105.2597,105.3553,6993.0
2020-05-04 10:05:00,110.26,110.39,109.51,109.73,7018.0,105.384,105.5082,104.6671,104.8774,7018.0
2020-05-04 10:10:00,109.63,110.45,109.54,110.43,5325.0,104.7818,105.5656,104.6958,105.5464,5325.0
2020-05-04 10:15:00,110.27,110.82,110.18,110.51,5800.0,105.3935,105.9192,105.3075,105.6229,5800.0
2020-05-04 10:20:00,110.59,110.63,110.12,110.13,6253.0,105.6994,105.7376,105.2502,105.2597,6253.0
2020-05-04 10:25:00,109.98,110.45,109.9,110.44,3388.0,105.1163,105.5656,105.0399,105.556,3388.0
2020-05-04 10:30:00,110.19,110.38,109.74,109.91,8939.0,105.3171,105.4987,104.887,105.0494,8939.0
2020-05-04 10:35:00,110.04,110.15,109.65,109.8,4814.0,105.1737,105.2788,104.8009,104.9443,4814.0
2020-05-04 10:40:00,109.9,110.34,109.82,110.26,5163.0,105.0399,105.4604,104.9634,105.384,5163.0
2020-05-04 10:45:00,110.26,110.4,109.96,110.31,4110.0,105.384,105.5178,105.0972,105.4317,4110.0
2020-05-04 10:50:00,110.36,110.55,110.24,110.38,4818.0,105.4795,105.6611,105.3648,105.4987,4818.0
2020-05-04 10:55:00,110.48,110.49,109.9,109.93,3034.0,105.5942,105.6038,105.0399,105.0686,3034.0
2020-05-04 11:00:00,109.93,109.93,109.22,109.33,11268.0,105.0686,105.0686,104.39,104.4951,11268.0
2020-05-04 11:05:00,109.34,109.42,109.23,109.41,6567.0,104.5046,104.5811,104.3995,104.5716,6567.0
2020-05-04 11:10:00,109.47,109.52,109.29,109.29,6315.0,104.6289,104.6767,104.4569,104.4569,6315.0
2020-05-04 11:15:00,109.29,109.48,109.02,109.41,4565.0,104.4569,104.6385,104.1988,104.5716,4565.0
2020-05-04 11:20:00,109.43,109.98,109.43,109.98,5144.0,104.5907,105.1163,104.5907,105.1163,5144.0
2020-05-04 11:25:00,109.92,109.92,109.6,109.7,2620.0,105.059,105.059,104.7531,104.8487,2620.0
2020-05-04 11:30:00,109.68,109.84,109.47,109.47,3341.0,104.8296,104.9825,104.6289,104.6289,3341.0
2020-05-04 11:35:00,109.64,109.78,109.6,109.64,2423.0,104.7914,104.9252,104.7531,104.7914,2423.0
2020-05-04 11:40:00,109.63,109.84,109.5,109.67,3352.0,104.7818,104.9825,104.6576,104.8201,3352.0
2020-05-04 11:45:00,109.72,109.78,109.5,109.54,1906.0,104.8678,104.9252,104.6576,104.6958,1906.0
2020-05-04 11:50:00,109.49,109.85,109.49,109.85,6279.0,104.648,104.9921,104.648,104.9921,6279.0
2020-05-04 11:55:00,109.76,109.81,109.7,109.71,2779.0,104.9061,104.9539,104.8487,104.8583,2779.0
2020-05-04 12:00:00,109.71,109.87,109.67,109.75,7130.0,104.8583,105.0112,104.8201,104.8965,7130.0
2020-05-04 12:05:00,109.69,109.76,109.26,109.3,7857.0,104.8392,104.9061,104.4282,104.4664,7857.0
2020-05-04 12:10:00,109.38,109.39,109.19,109.24,4750.0,104.5429,104.5524,104.3613,104.4091,4750.0
2020-05-04 12:15:00,109.23,109.4,109.18,109.38,9291.0,104.3995,104.562,104.3517,104.5429,9291.0
2020-05-04 12:20:00,109.34,109.86,109.29,109.84,6700.0,104.5046,105.0017,104.4569,104.9825,6700.0
2020-05-04 12:25:00,109.84,110.15,109.84,110.11,7538.0,104.9825,105.2788,104.9825,105.2406,7538.0
2020-05-04 12:30:00,110.12,110.5,110.09,110.45,17569.0,105.2502,105.6133,105.2215,105.5656,17569.0
2020-05-04 12:35:00,110.45,110.47,110.31,110.47,12069.0,105.5656,105.5847,105.4317,105.5847,12069.0
2020-05-04 12:40:00,110.5,110.84,110.37,110.84,6676.0,105.6133,105.9383,105.4891,105.9383,6676.0
2020-05-04 12:45:00,110.79,110.87,110.66,110.87,11009.0,105.8905,105.967,105.7663,105.967,11009.0
2020-05-04 12:50:00,110.88,110.94,110.75,110.89,6909.0,105.9765,106.0339,105.8523,105.9861,6909.0
2020-05-04 12:55:00,110.81,111.16,110.81,111.14,4911.0,105.9096,106.2442,105.9096,106.225,4911.0
2020-05-04 13:00:00,111.15,111.28,110.73,110.79,7131.0,106.2346,106.3589,105.8332,105.8905,7131.0
2020-05-04 13:05:00,110.76,110.87,110.67,110.79,6204.0,105.8618,105.967,105.7758,105.8905,6204.0
2020-05-04 13:10:00,110.73,110.73,110.0,110.29,15099.0,105.8332,105.8332,105.1355,105.4126,15099.0
2020-05-04 13:15:00,110.3,110.4,110.18,110.27,14111.0,105.4222,105.5178,105.3075,105.3935,14111.0
2020-05-04 13:20:00,110.21,110.32,109.95,110.03,10490.0,105.3362,105.4413,105.0877,105.1641,10490.0
2020-05-04 13:25:00,110.04,110.04,109.73,109.83,24492.0,105.1737,105.1737,104.8774,104.973,24492.0
2020-05-04 13:30:00,109.82,109.99,109.76,109.96,5077.0,104.9634,105.1259,104.9061,105.0972,5077.0
2020-05-04 13:35:00,109.94,110.13,109.89,109.93,5521.0,105.0781,105.2597,105.0303,105.0686,5521.0
2020-05-04 13:40:00,109.95,110.12,109.89,110.02,3925.0,105.0877,105.2502,105.0303,105.1546,3925.0
2020-05-04 13:45:00,110.02,110.29,110.01,110.23,2900.0,105.1546,105.4126,105.145,105.3553,2900.0
2020-05-04 13:50:00,110.18,110.27,110.1,110.11,7410.0,105.3075,105.3935,105.231,105.2406,7410.0
2020-05-04 13:55:00,110.15,110.18,109.98,109.98,8276.0,105.2788,105.3075,105.1163,105.1163,8276.0
2020-05-04 14:00:00,109.95,110.04,109.81,109.87,24631.0,105.0877,105.1737,104.9539,105.0112,24631.0
2020-05-04 14:05:00,109.92,110.09,109.89,109.95,12667.0,105.059,105.2215,105.0303,105.0877,12667.0
2020-05-04 14:10:00,109.99,110.45,109.99,110.25,8534.0,105.1259,105.5656,105.1259,105.3744,8534.0
2020-05-04 14:15:00,110.28,110.42,110.23,110.28,4411.0,105.4031,105.5369,105.3553,105.4031,4411.0
2020-05-04 14:20:00,110.27,110.27,110.06,110.13,8182.0,105.3935,105.3935,105.1928,105.2597,8182.0
2020-05-04 14:25:00,110.09,110.21,109.9,110.2,8242.0,105.2215,105.3362,105.0399,105.3266,8242.0
2020-05-04 14:30:00,110.18,110.22,109.93,109.94,4011.0,105.3075,105.3457,105.0686,105.0781,4011.0
2020-05-04 14:35:00,109.93,110.08,109.85,110.05,9236.0,105.0686,105.2119,104.9921,105.1832,9236.0
2020-05-04 14:40:00,110.05,110.15,110.01,110.09,3811.0,105.1832,105.2788,105.145,105.2215,3811.0
2020-05-04 14:45:00,110.09,110.5,110.04,110.5,13755.0,105.2215,105.6133,105.1737,105.6133,13755.0
2020-05-04 14:50:00,110.52,110.68,110.34,110.4,28710.0,105.6325,105.7854,105.4604,105.5178,28710.0
2020-05-04 14:55:00,110.45,110.51,110.34,110.4,7463.0,105.5656,105.6229,105.4604,105.5178,7463.0
2020-05-04 15:00:00,110.4,110.86,110.32,110.85,13702.0,105.5178,105.9574,105.4413,105.9479,13702.0
2020-05-04 15:05:00,110.91,110.91,110.66,110.69,5970.0,106.0052,106.0052,105.7663,105.7949,5970.0
2020-05-04 15:10:00,110.68,110.87,110.68,110.77,7624.0,105.7854,105.967,105.7854,105.8714,7624.0
2020-05-04 15:15:00,110.75,110.93,110.7,110.91,5691.0,105.8523,106.0243,105.8045,106.0052,5691.0
2020-05-04 15:20:00,110.96,111.08,110.96,111.0,5163.0,106.053,106.1677,106.053,106.0912,5163.0
2020-05-04 15:25:00,110.97,111.23,110.8,111.23,12412.0,106.0626,106.3111,105.9001,106.3111,12412.0
2020-05-04 15:30:00,111.21,111.48,111.15,111.47,16935.0,106.2919,106.55,106.2346,106.5405,16935.0
2020-05-04 15:35:00,111.48,111.77,111.45,111.75,21308.0,106.55,106.8272,106.5213,106.8081,21308.0
2020-05-04 15:40:00,111.74,111.88,111.69,111.88,11863.0,106.7985,106.9323,106.7507,106.9323,11863.0
2020-05-04 15:45:00,111.87,112.06,111.79,111.98,12385.0,106.9228,107.1044,106.8463,107.0279,12385.0
2020-05-04 15:50:00,111.93,111.93,111.38,111.73,26106.0,106.9801,106.9801,106.4544,106.789,26106.0
2020-05-04 15:55:00,111.7,111.84,111.27,111.78,59879.0,106.7603,106.8941,106.3493,106.8367,59879.0
2020-05-05 09:30:00,112.62,114.13,111.77,111.77,17197.0,107.6396,109.0828,106.8272,106.8272,17197.0
2020-05-05 09:35:00,112.03,112.03,110.63,110.7,11080.0,107.0757,107.0757,105.7376,105.8045,11080.0
2020-05-05 09:40:00,111.17,111.17,107.76,108.11,22848.0,106.2537,106.2537,102.9945,103.329,22848.0
2020-05-05 09:45:00,108.17,109.68,107.84,109.67,13883.0,103.3864,104.8296,103.071,104.8201,13883.0
2020-05-05 09:50:00,109.81,110.25,109.38,109.8,9759.0,104.9539,105.3744,104.5429,104.9443,9759.0
2020-05-05 09:55:00,109.7,110.82,109.7,110.66,16907.0,104.8487,105.9192,104.8487,105.7663,16907.0
2020-05-05 10:00:00,110.93,111.22,110.53,111.22,6453.0,106.0243,106.3015,105.642,106.3015,6453.0
2020-05-05 10:05:00,111.26,111.45,110.88,110.98,11538.0,106.3397,106.5213,105.9765,106.0721,11538.0
2020-05-05 10:10:00,111.08,111.18,110.85,110.86,10758.0,106.1677,106.2633,105.9479,105.9574,10758.0
2020-05-05 10:15:00,111.09,111.24,110.09,110.15,10178.0,106.1773,106.3206,105.2215,105.2788,10178.0
2020-05-05 10:20:00,110.03,110.27,109.85,109.91,9177.0,105.1641,105.3935,104.9921,105.0494,9177.0
2020-05-05 10:25:00,109.83,109.89,109.42,109.88,15084.0,104.973,105.0303,104.5811,105.0208,15084.0
2020-05-05 10:30:00,109.71,109.86,109.37,109.59,22416.0,104.8583,105.0017,104.5333,104.7436,22416.0
2020-05-05 10:35:00,109.65,109.72,109.08,109.31,9531.0,104.8009,104.8678,104.2561,104.476,9531.0
2020-05-05 10:40:00,109.26,109.43,109.14,109.37,4588.0,104.4282,104.5907,104.3135,104.5333,4588.0
2020-05-05 10:45:00,109.37,109.61,108.8,108.8,5252.0,104.5333,104.7627,103.9885,103.9885,5252.0
2020-05-05 10:50:00,108.79,108.79,107.9,107.98,25272.0,103.979,103.979,103.1283,103.2048,25272.0
2020-05-05 10:55:00,107.95,109.01,107.95,108.78,9357.0,103.1761,104.1892,103.1761,103.9694,9357.0
2020-05-05 11:00:00,108.69,108.82,108.5,108.67,5059.0,103.8834,104.0076,103.7018,103.8643,5059.0
2020-05-05 11:05:00,108.67,109.28,108.67,109.19,11190.0,103.8643,104.4473,103.8643,104.3613,11190.0
2020-05-05 11:10:00,109.29,109.76,109.13,109.47,35600.0,104.4569,104.9061,104.3039,104.6289,35600.0
2020-05-05 11:15:00,109.37,109.38,108.88,109.03,30822.0,104.5333,104.5429,104.065,104.2084,30822.0
2020-05-05 11:20:00,108.98,109.24,108.85,108.93,6629.0,104.1606,104.4091,104.0363,104.1128,6629.0
2020-05-05 11:25:00,108.85,109.2,108.63,108.92,4142.0,104.0363,104.3708,103.826,104.1032,4142.0
2020-05-05 11:30:00,108.93,109.14,108.89,109.08,3875.0,104.1128,104.3135,104.0745,104.2561,3875.0
2020-05-05 11:35:00,108.99,109.05,108.79,108.89,2305.0,104.1701,104.2275,103.979,104.0745,2305.0
2020-05-05 11:40:00,108.94,108.95,108.5,108.55,12121.0,104.1223,104.1319,103.7018,103.7496,12121.0
2020-05-05 11:45:00,108.55,108.9,108.49,108.76,8808.0,103.7496,104.0841,103.6922,103.9503,8808.0
2020-05-05 11:50:00,108.83,109.38,108.68,109.2,7333.0,104.0172,104.5429,103.8738,104.3708,7333.0
2020-05-05 11:55:00,109.2,109.59,109.2,109.5,2849.0,104.3708,104.7436,104.3708,104.6576,2849.0
2020-05-05 12:00:00,109.47,109.74,109.38,109.71,5475.0,104.6289,104.887,104.5429,104.8583,5475.0
2020-05-05 12:05:00,109.77,109.79,109.41,109.47,4120.0,104.9156,104.9347,104.5716,104.6289,4120.0
2020-05-05 12:10:00,109.47,109.94,109.47,109.94,7336.0,104.6289,105.0781,104.6289,105.0781,7336.0
2020-05-05 12:15:00,109.94,110.09,109.9,110.05,7264.0,105.0781,105.2215,105.0399,105.1832,7264.0
2020-05-05 12:20:00,109.92,110.13,109.85,110.09,8371.0,105.059,105.2597,104.9921,105.2215,8371.0
2020-05-05 12:25:00,110.16,110.18,109.98,110.05,5542.0,105.2884,105.3075,105.1163,105.1832,5542.0
2020-05-05 12:30:00,110.06,110.39,109.89,109.89,8841.0,105.1928,105.5082,105.0303,105.0303,8841.0
2020-05-05 12:35:00,109.8,110.09,109.8,109.91,6688.0,104.9443,105.2215,104.9443,105.0494,6688.0
2020-05-05 12:40:00,109.89,110.26,109.84,110.25,10497.0,105.0303,105.384,104.9825,105.3744,10497.0
2020-05-05 12:45:00,110.28,110.42,109.98,110.0,5399.0,105.4031,105.5369,105.1163,105.1355,5399.0
2020-05-05 12:50:00,109.94,110.01,109.74,109.75,4049.0,105.0781,105.145,104.887,104.8965,4049.0
2020-05-05 12:55:00,109.73,109.73,109.55,109.59,2805.0,104.8774,104.8774,104.7054,104.7436,2805.0
2020-05-05 13:00:00,109.64,109.71,109.54,109.55,6169.0,104.7914,104.8583,104.6958,104.7054,6169.0
2020-05-05 13:05:00,109.62,109.7,109.36,109.47,6520.0,104.7723,104.8487,104.5238,104.6289,6520.0
2020-05-05 13:10:00,109.54,109.6,109.4,109.45,3320.0,104.6958,104.7531,104.562,104.6098,3320.0
2020-05-05 13:15:00,109.45,109.63,109.39,109.63,2200.0,104.6098,104.7818,104.5524,104.7818,2200.0
2020-05-05 13:20:00,109.56,109.61,109.31,109.39,15819.0,104.7149,104.7627,104.476,104.5524,15819.0
2020-05-05 13:25:00,109.39,109.73,109.32,109.36,4810.0,104.5524,104.8774,104.4855,104.5238,4810.0
2020-05-05 13:30:00,109.45,109.49,109.37,109.48,3812.0,104.6098,104.648,104.5333,104.6385,3812.0
2020-05-05 13:35:00,109.52,109.56,109.24,109.27,5850.0,104.6767,104.7149,104.4091,104.4377,5850.0
2020-05-05 13:40:00,109.15,109.38,109.0,109.36,22929.0,104.323,104.5429,104.1797,104.5238,22929.0
2020-05-05 13:45:00,109.34,109.67,109.31,109.64,2849.0,104.5046,104.8201,104.476,104.7914,2849.0
2020-05-05 13:50:00,109.57,109.59,109.49,109.57,7900.0,104.7245,104.7436,104.648,104.7245,7900.0
2020-05-05 13:55:00,109.58,109.62,109.48,109.48,3162.0,104.734,104.7723,104.6385,104.6385,3162.0
2020-05-05 14:00:00,109.45,109.56,109.3,109.53,5848.0,104.6098,104.7149,104.4664,104.6862,5848.0
2020-05-05 14:05:00,109.52,109.67,109.43,109.52,5667.0,104.6767,104.8201,104.5907,104.6767,5667.0
2020-05-05 14:10:00,109.52,109.59,109.45,109.59,9748.0,104.6767,104.7436,104.6098,104.7436,9748.0
2020-05-05 14:15:00,109.55,109.55,109.45,109.49,4100.0,104.7054,104.7054,104.6098,104.648,4100.0
2020-05-05 14:20:00,109.46,109.53,109.07,109.14,11730.0,104.6193,104.6862,104.2466,104.3135,11730.0
2020-05-05 14:25:00,109.2,109.2,109.09,109.11,3545.0,104.3708,104.3708,104.2657,104.2848,3545.0
2020-05-05 14:30:00,109.07,109.16,109.0,109.06,5243.0,104.2466,104.3326,104.1797,104.237,5243.0
2020-05-05 14:35:00,109.04,109.13,108.92,108.99,12980.0,104.2179,104.3039,104.1032,104.1701,12980.0
2020-05-05 14:40:00,108.93,109.04,108.87,108.87,15034.0,104.1128,104.2179,104.0554,104.0554,15034.0
2020-05-05 14:45:00,108.91,109.03,108.87,109.03,9280.0,104.0937,104.2084,104.0554,104.2084,9280.0
2020-05-05 14:50:00,108.99,109.02,108.86,108.94,11303.0,104.1701,104.1988,104.0459,104.1223,11303.0
2020-05-05 14:55:00,108.9,109.01,108.78,108.87,33418.0,104.0841,104.1892,103.9694,104.0554,33418.0
2020-05-05 15:00:00,108.84,109.0,108.77,108.96,4401.0,104.0268,104.1797,103.9599,104.1415,4401.0
2020-05-05 15:05:00,108.95,109.4,108.92,109.31,10423.0,104.1319,104.562,104.1032,104.476,10423.0
2020-05-05 15:10:00,109.3,109.57,109.25,109.47,8102.0,104.4664,104.7245,104.4186,104.6289,8102.0
2020-05-05 15:15:00,109.46,109.46,108.75,108.76,11341.0,104.6193,104.6193,103.9407,103.9503,11341.0
2020-05-05 15:20:00,108.8,108.83,108.62,108.71,15351.0,103.9885,104.0172,103.8165,103.9025,15351.0
2020-05-05 15:25:00,108.7,108.73,108.13,108.25,16623.0,103.8929,103.9216,103.3482,103.4628,16623.0
2020-05-05 15:30:00,108.25,108.35,108.05,108.1,27066.0,103.4628,103.5584,103.2717,103.3195,27066.0
2020-05-05 15:35:00,108.06,108.27,107.85,108.26,19991.0,103.2813,103.482,103.0805,103.4724,19991.0
2020-05-05 15:40:00,108.27,108.33,107.94,108.17,21559.0,103.482,103.5393,103.1666,103.3864,21559.0
2020-05-05 15:45:00,108.14,108.4,107.99,108.03,35435.0,103.3577,103.6062,103.2143,103.2526,35435.0
2020-05-05 15:50:00,108.07,108.22,107.93,108.03,84478.0,103.2908,103.4342,103.157,103.2526,84478.0
2020-05-05 15:55:00,108.0,108.07,107.62,107.62,156690.0,103.2239,103.2908,102.8607,102.8607,156690.0
2020-05-06 09:30:00,110.82,111.34,108.46,111.01,42920.0,105.9192,106.4162,103.6636,106.1008,42920.0
2020-05-06 09:35:00,110.06,110.06,109.15,109.15,3197.0,105.1928,105.1928,104.323,104.323,3197.0
2020-05-06 09:40:00,108.82,110.17,108.62,109.9,17376.0,104.0076,105.2979,103.8165,105.0399,17376.0
2020-05-06 09:45:00,109.62,109.81,109.2,109.63,1853.0,104.7723,104.9539,104.3708,104.7818,1853.0
2020-05-06 09:50:00,109.62,109.62,108.24,108.37,6284.0,104.7723,104.7723,103.4533,103.5775,6284.0
2020-05-06 09:55:00,108.38,108.56,107.36,108.14,12945.0,103.5871,103.7591,102.6122,103.3577,12945.0
2020-05-06 10:00:00,108.04,108.64,107.51,107.61,11840.0,103.2621,103.8356,102.7556,102.8512,11840.0
2020-05-06 10:05:00,107.59,107.59,105.49,106.23,30754.0,102.832,102.832,100.8249,101.5322,30754.0
2020-05-06 10:10:00,106.23,106.36,105.26,106.04,24140.0,101.5322,101.6564,100.6051,101.3506,24140.0
2020-05-06 10:15:00,106.01,107.38,106.0,107.18,10574.0,101.3219,102.6313,101.3124,102.4402,10574.0
2020-05-06 10:20:00,106.94,107.76,106.94,107.71,4519.0,102.2108,102.9945,102.2108,102.9467,4519.0
2020-05-06 10:25:00,107.76,108.54,107.33,107.87,12929.0,102.9945,103.74,102.5835,103.0997,12929.0
2020-05-06 10:30:00,107.87,108.23,107.34,107.61,9908.0,103.0997,103.4437,102.5931,102.8512,9908.0
2020-05-06 10:35:00,107.87,108.18,107.57,107.85,4998.0,103.0997,103.3959,102.8129,103.0805,4998.0
2020-05-06 10:40:00,107.58,107.86,107.0,107.15,10894.0,102.8225,103.0901,102.2681,102.4115,10894.0
2020-05-06 10:45:00,107.23,107.5,107.01,107.38,8950.0,102.488,102.746,102.2777,102.6313,8950.0
2020-05-06 10:50:00,107.58,107.65,106.63,107.13,6527.0,102.8225,102.8894,101.9145,102.3924,6527.0
2020-05-06 10:55:00,106.99,107.13,105.42,106.69,18443.0,102.2586,102.3924,100.758,101.9718,18443.0
2020-05-06 11:00:00,106.14,107.22,106.13,106.96,4975.0,101.4462,102.4784,101.4366,102.2299,4975.0
2020-05-06 11:05:00,107.05,107.05,106.76,106.96,2503.0,102.3159,102.3159,102.0387,102.2299,2503.0
2020-05-06 11:10:00,107.04,107.12,106.55,106.73,5615.0,102.3064,102.3828,101.838,102.0101,5615.0
2020-05-06 11:15:00,106.67,106.67,105.6,105.8,16334.0,101.9527,101.9527,100.93,101.1212,16334.0
2020-05-06 11:20:00,105.8,105.8,105.1,105.27,6684.0,101.1212,101.1212,100.4522,100.6146,6684.0
2020-05-06 11:25:00,105.19,105.78,105.18,105.69,6086.0,100.5382,101.1021,100.5286,101.0161,6086.0
2020-05-06 11:30:00,105.61,105.66,104.38,104.86,15254.0,100.9396,100.9874,99.764,100.2228,15254.0
2020-05-06 11:35:00,104.86,104.93,103.54,104.28,25338.0,100.2228,100.2897,98.9611,99.6684,25338.0
2020-05-06 11:40:00,104.1,104.24,103.13,103.13,30959.0,99.4964,99.6302,98.5693,98.5693,30959.0
2020-05-06 11:45:00,103.25,104.0,103.23,103.63,21552.0,98.684,99.4008,98.6648,99.0472,21552.0
2020-05-06 11:50:00,103.7,104.33,103.55,103.64,39688.0,99.1141,99.7162,98.9707,99.0567,39688.0
2020-05-06 11:55:00,103.57,103.84,103.13,103.13,46192.0,98.9898,99.2479,98.5693,98.5693,46192.0
2020-05-06 12:00:00,103.28,103.75,103.16,103.56,23121.0,98.7126,99.1619,98.5979,98.9803,23121.0
2020-05-06 12:05:00,103.57,103.57,102.16,102.64,34871.0,98.9898,98.9898,97.6422,98.1009,34871.0
2020-05-06 12:10:00,102.72,102.83,102.25,102.83,31106.0,98.1774,98.2825,97.7282,98.2825,31106.0
2020-05-06 12:15:00,102.78,103.02,102.29,102.71,24076.0,98.2347,98.4641,97.7664,98.1678,24076.0
2020-05-06 12:20:00,102.72,103.26,102.66,103.19,20265.0,98.1774,98.6935,98.1201,98.6266,20265.0
2020-05-06 12:25:00,103.19,103.46,103.03,103.37,14866.0,98.6266,98.8847,98.4737,98.7987,14866.0
2020-05-06 12:30:00,103.33,103.63,103.2,103.53,7633.0,98.7604,99.0472,98.6362,98.9516,7633.0
2020-05-06 12:35:00,103.54,103.59,103.09,103.09,19576.0,98.9611,99.0089,98.531,98.531,19576.0
2020-05-06 12:40:00,103.07,103.12,102.71,103.02,6646.0,98.5119,98.5597,98.1678,98.4641,6646.0
2020-05-06 12:45:00,103.14,103.27,102.85,102.96,33795.0,98.5788,98.7031,98.3017,98.4068,33795.0
2020-05-06 12:50:00,102.9,103.1,102.86,103.02,7367.0,98.3494,98.5406,98.3112,98.4641,7367.0
2020-05-06 12:55:00,102.98,102.99,102.59,102.77,6710.0,98.4259,98.4355,98.0532,98.2252,6710.0
2020-05-06 13:00:00,102.77,102.8,102.33,102.42,16780.0,98.2252,98.2539,97.8047,97.8907,16780.0
2020-05-06 13:05:00,102.39,102.6,102.32,102.44,13504.0,97.862,98.0627,97.7951,97.9098,13504.0
2020-05-06 13:10:00,102.44,102.57,102.39,102.49,7903.0,97.9098,98.034,97.862,97.9576,7903.0
2020-05-06 13:15:00,102.52,102.57,101.86,102.08,12217.0,97.9862,98.034,97.3554,97.5657,12217.0
2020-05-06 13:20:00,102.06,102.14,101.91,101.95,11199.0,97.5466,97.6231,97.4032,97.4415,11199.0
2020-05-06 13:25:00,102.01,102.45,101.97,102.45,11500.0,97.4988,97.9193,97.4606,97.9193,11500.0
2020-05-06 13:30:00,102.47,103.36,102.46,102.98,11356.0,97.9385,98.7891,97.9289,98.4259,11356.0
2020-05-06 13:35:00,103.0,103.43,102.95,103.31,7921.0,98.445,98.856,98.3972,98.7413,7921.0
2020-05-06 13:40:00,103.25,103.32,103.09,103.26,8436.0,98.684,98.7509,98.531,98.6935,8436.0
2020-05-06 13:45:00,103.21,103.23,102.95,103.05,8723.0,98.6457,98.6648,98.3972,98.4928,8723.0
2020-05-06 13:50:00,103.06,103.06,102.77,102.99,6672.0,98.5024,98.5024,98.2252,98.4355,6672.0
2020-05-06 13:55:00,103.0,103.04,102.84,102.87,6000.0,98.445,98.4833,98.2921,98.3208,6000.0
2020-05-06 14:00:00,102.88,102.9,102.68,102.82,8153.0,98.3303,98.3494,98.1392,98.273,8153.0
2020-05-06 14:05:00,102.78,103.0,102.66,103.0,7594.0,98.2347,98.445,98.1201,98.445,7594.0
2020-05-06 14:10:00,102.99,102.99,102.6,102.61,26474.0,98.4355,98.4355,98.0627,98.0723,26474.0
2020-05-06 14:15:00,102.67,102.69,102.28,102.51,8397.0,98.1296,98.1487,97.7569,97.9767,8397.0
2020-05-06 14:20:00,102.5,102.66,102.36,102.66,7092.0,97.9671,98.1201,97.8333,98.1201,7092.0
2020-05-06 14:25:00,102.7,102.88,102.68,102.75,5448.0,98.1583,98.3303,98.1392,98.2061,5448.0
2020-05-06 14:30:00,102.58,102.85,102.5,102.78,6604.0,98.0436,98.3017,97.9671,98.2347,6604.0
2020-05-06 14:35:00,102.75,102.79,102.52,102.69,6833.0,98.2061,98.2443,97.9862,98.1487,6833.0
2020-05-06 14:40:00,102.66,102.66,102.16,102.17,9243.0,98.1201,98.1201,97.6422,97.6517,9243.0
2020-05-06 14:45:00,102.17,102.25,101.86,101.86,12504.0,97.6517,97.7282,97.3554,97.3554,12504.0
2020-05-06 14:50:00,101.78,102.14,101.78,102.14,11647.0,97.279,97.6231,97.279,97.6231,11647.0
2020-05-06 14:55:00,102.21,102.45,102.15,102.18,9392.0,97.69,97.9193,97.6326,97.6613,9392.0
2020-05-06 15:00:00,102.14,102.26,102.03,102.13,7489.0,97.6231,97.7377,97.5179,97.6135,7489.0
2020-05-06 15:05:00,102.11,102.12,101.86,102.0,5791.0,97.5944,97.6039,97.3554,97.4892,5791.0
2020-05-06 15:10:00,101.96,102.09,101.74,101.76,10396.0,97.451,97.5753,97.2407,97.2599,10396.0
2020-05-06 15:15:00,101.69,101.7,101.21,101.54,19407.0,97.193,97.2025,96.7342,97.0496,19407.0
2020-05-06 15:20:00,101.64,101.64,101.04,101.18,24378.0,97.1452,97.1452,96.5717,96.7055,24378.0
2020-05-06 15:25:00,101.22,101.31,100.4,100.55,58355.0,96.7437,96.8298,95.96,96.1034,58355.0
2020-05-06 15:30:00,100.56,100.91,100.49,100.56,25202.0,96.1129,96.4474,96.046,96.1129,25202.0
2020-05-06 15:35:00,100.55,100.57,100.2,100.4,29340.0,96.1034,96.1225,95.7688,95.96,29340.0
2020-05-06 15:40:00,100.35,100.38,99.96,100.09,43331.0,95.9122,95.9409,95.5395,95.6637,43331.0
2020-05-06 15:45:00,100.15,100.15,99.84,99.84,28731.0,95.7211,95.7211,95.4248,95.4248,28731.0
2020-05-06 15:50:00,99.8,100.47,99.76,100.42,55892.0,95.3865,96.0269,95.3483,95.9791,55892.0
2020-05-06 15:55:00,100.44,100.51,100.18,100.35,90726.0,95.9982,96.0651,95.7497,95.9122,90726.0
2020-05-07 09:30:00,101.0,101.73,100.33,101.44,21747.0,96.5335,97.2312,95.8931,96.954,21747.0
2020-05-07 09:35:00,101.38,102.25,100.91,101.64,31180.0,96.8967,97.7282,96.4474,97.1452,31180.0
2020-05-07 09:40:00,101.97,103.61,101.86,103.23,23776.0,97.4606,99.028,97.3554,98.6648,23776.0
2020-05-07 09:45:00,103.12,103.61,102.81,103.36,11999.0,98.5597,99.028,98.2634,98.7891,11999.0
2020-05-07 09:50:00,103.37,104.0,103.18,103.89,7969.0,98.7987,99.4008,98.6171,99.2957,7969.0
2020-05-07 09:55:00,104.2,104.35,103.11,103.12,5249.0,99.592,99.7353,98.5502,98.5597,5249.0
2020-05-07 10:00:00,103.11,103.35,102.23,103.22,15544.0,98.5502,98.7795,97.7091,98.6553,15544.0
2020-05-07 10:05:00,103.23,103.23,101.6,101.81,16509.0,98.6648,98.6648,97.1069,97.3076,16509.0
2020-05-07 10:10:00,101.71,101.85,101.28,101.76,7534.0,97.2121,97.3459,96.8011,97.2599,7534.0
2020-05-07 10:15:00,101.89,102.19,101.66,102.02,14966.0,97.3841,97.6708,97.1643,97.5084,14966.0
2020-05-07 10:20:00,101.9,102.49,101.67,102.42,10787.0,97.3937,97.9576,97.1738,97.8907,10787.0
2020-05-07 10:25:00,102.36,103.0,102.26,102.98,7370.0,97.8333,98.445,97.7377,98.4259,7370.0
2020-05-07 10:30:00,103.04,103.19,102.74,102.75,7490.0,98.4833,98.6266,98.1965,98.2061,7490.0
2020-05-07 10:35:00,102.75,103.45,102.75,103.42,9475.0,98.2061,98.8751,98.2061,98.8464,9475.0
2020-05-07 10:40:00,103.44,103.89,103.35,103.76,6098.0,98.8656,99.2957,98.7795,99.1714,6098.0
2020-05-07 10:45:00,103.82,103.82,102.92,103.0,5987.0,99.2288,99.2288,98.3686,98.445,5987.0
2020-05-07 10:50:00,103.05,103.15,102.72,103.06,12764.0,98.4928,98.5884,98.1774,98.5024,12764.0
2020-05-07 10:55:00,103.13,103.32,103.0,103.13,5266.0,98.5693,98.7509,98.445,98.5693,5266.0
2020-05-07 11:00:00,103.11,103.15,102.81,103.15,10355.0,98.5502,98.5884,98.2634,98.5884,10355.0
2020-05-07 11:05:00,103.17,103.98,103.17,103.53,14800.0,98.6075,99.3817,98.6075,98.9516,14800.0
2020-05-07 11:10:00,103.56,103.6,103.33,103.53,4943.0,98.9803,99.0185,98.7604,98.9516,4943.0
2020-05-07 11:15:00,103.39,103.89,103.39,103.89,9394.0,98.8178,99.2957,98.8178,99.2957,9394.0
2020-05-07 11:20:00,103.93,104.04,103.8,103.82,4200.0,99.3339,99.439,99.2096,99.2288,4200.0
2020-05-07 11:25:00,103.8,103.84,103.59,103.64,7962.0,99.2096,99.2479,99.0089,99.0567,7962.0
2020-05-07 11:30:00,103.71,103.86,103.63,103.8,5867.0,99.1236,99.267,99.0472,99.2096,5867.0
2020-05-07 11:35:00,103.82,103.82,103.12,103.35,8572.0,99.2288,99.2288,98.5597,98.7795,8572.0
2020-05-07 11:40:00,103.41,103.91,103.41,103.82,5550.0,98.8369,99.3148,98.8369,99.2288,5550.0
2020-05-07 11:45:00,103.82,103.87,103.42,103.47,5742.0,99.2288,99.2765,98.8464,98.8942,5742.0
2020-05-07 11:50:00,103.58,103.62,103.4,103.45,4481.0,98.9994,99.0376,98.8273,98.8751,4481.0
2020-05-07 11:55:00,103.42,103.61,103.3,103.3,7248.0,98.8464,99.028,98.7318,98.7318,7248.0
2020-05-07 12:00:00,103.28,103.4,103.21,103.22,2746.0,98.7126,98.8273,98.6457,98.6553,2746.0
2020-05-07 12:05:00,103.26,103.57,103.05,103.49,6604.0,98.6935,98.9898,98.4928,98.9134,6604.0
2020-05-07 12:10:00,103.46,103.92,103.27,103.43,8224.0,98.8847,99.3243,98.7031,98.856,8224.0
2020-05-07 12:15:00,103.4,103.55,103.29,103.5,10155.0,98.8273,98.9707,98.7222,98.9229,10155.0
2020-05-07 12:20:00,103.55,103.78,103.46,103.78,4868.0,98.9707,99.1905,98.8847,99.1905,4868.0
2020-05-07 12:25:00,103.78,103.95,103.61,103.95,7754.0,99.1905,99.353,99.028,99.353,7754.0
2020-05-07 12:30:00,103.98,104.08,103.98,104.08,4084.0,99.3817,99.4773,99.3817,99.4773,4084.0
2020-05-07 12:35:00,104.05,104.13,103.87,103.87,6901.0,99.4486,99.525,99.2765,99.2765,6901.0
2020-05-07 12:40:00,103.78,103.8,103.41,103.46,4304.0,99.1905,99.2096,98.8369,98.8847,4304.0
2020-05-07 12:45:00,103.45,103.54,103.07,103.07,4690.0,98.8751,98.9611,98.5119,98.5119,4690.0
2020-05-07 12:50:00,103.15,103.37,103.12,103.24,5156.0,98.5884,98.7987,98.5597,98.6744,5156.0
2020-05-07 12:55:00,103.22,103.26,103.05,103.13,4310.0,98.6553,98.6935,98.4928,98.5693,4310.0
2020-05-07 13:00:00,103.1,103.37,103.07,103.25,8630.0,98.5406,98.7987,98.5119,98.684,8630.0
2020-05-07 13:05:00,103.3,103.53,103.24,103.44,3240.0,98.7318,98.9516,98.6744,98.8656,3240.0
2020-05-07 13:10:00,103.43,103.5,103.38,103.47,3986.0,98.856,98.9229,98.8082,98.8942,3986.0
2020-05-07 13:15:00,103.4,103.4,103.08,103.08,2686.0,98.8273,98.8273,98.5215,98.5215,2686.0
2020-05-07 13:20:00,103.04,103.13,102.94,102.94,2400.0,98.4833,98.5693,98.3877,98.3877,2400.0
2020-05-07 13:25:00,102.91,102.94,102.62,102.68,6215.0,98.359,98.3877,98.0818,98.1392,6215.0
2020-05-07 13:30:00,102.7,102.77,102.62,102.67,9590.0,98.1583,98.2252,98.0818,98.1296,9590.0
2020-05-07 13:35:00,102.68,102.73,102.5,102.71,11512.0,98.1392,98.187,97.9671,98.1678,11512.0
2020-05-07 13:40:00,102.73,103.36,102.7,103.33,5052.0,98.187,98.7891,98.1583,98.7604,5052.0
2020-05-07 13:45:00,103.26,103.54,103.24,103.24,5605.0,98.6935,98.9611,98.6744,98.6744,5605.0
2020-05-07 13:50:00,103.19,103.2,102.91,103.06,4566.0,98.6266,98.6362,98.359,98.5024,4566.0
2020-05-07 13:55:00,102.96,103.04,102.78,102.93,6755.0,98.4068,98.4833,98.2347,98.3781,6755.0
2020-05-07 14:00:00,102.93,103.22,102.92,103.15,7959.0,98.3781,98.6553,98.3686,98.5884,7959.0
2020-05-07 14:05:00,103.0,103.04,102.82,103.04,3557.0,98.445,98.4833,98.273,98.4833,3557.0
2020-05-07 14:10:00,103.0,103.6,103.0,103.54,4355.0,98.445,99.0185,98.445,98.9611,4355.0
2020-05-07 14:15:00,103.51,103.52,103.35,103.41,4838.0,98.9325,98.942,98.7795,98.8369,4838.0
2020-05-07 14:20:00,103.37,103.37,103.0,103.15,3870.0,98.7987,98.7987,98.445,98.5884,3870.0
2020-05-07 14:25:00,103.07,103.11,102.96,103.07,2926.0,98.5119,98.5502,98.4068,98.5119,2926.0
2020-05-07 14:30:00,103.09,103.18,102.91,102.94,4676.0,98.531,98.6171,98.359,98.3877,4676.0
2020-05-07 14:35:00,102.9,103.13,102.9,103.13,4428.0,98.3494,98.5693,98.3494,98.5693,4428.0
2020-05-07 14:40:00,103.16,103.26,102.95,103.06,4894.0,98.5979,98.6935,98.3972,98.5024,4894.0
2020-05-07 14:45:00,102.99,103.2,102.83,103.2,5238.0,98.4355,98.6362,98.2825,98.6362,5238.0
2020-05-07 14:50:00,103.26,103.27,102.91,103.05,6068.0,98.6935,98.7031,98.359,98.4928,6068.0
2020-05-07 14:55:00,103.04,103.04,102.9,102.95,5080.0,98.4833,98.4833,98.3494,98.3972,5080.0
2020-05-07 15:00:00,102.86,102.86,102.37,102.6,7108.0,98.3112,98.3112,97.8429,98.0627,7108.0
2020-05-07 15:05:00,102.63,102.8,102.43,102.58,5372.0,98.0914,98.2539,97.9002,98.0436,5372.0
2020-05-07 15:10:00,102.58,102.63,102.45,102.48,7782.0,98.0436,98.0914,97.9193,97.948,7782.0
2020-05-07 15:15:00,102.5,102.5,102.12,102.38,5898.0,97.9671,97.9671,97.6039,97.8524,5898.0
2020-05-07 15:20:00,102.4,102.59,102.11,102.17,7298.0,97.8716,98.0532,97.5944,97.6517,7298.0
2020-05-07 15:25:00,102.21,102.5,102.17,102.38,8820.0,97.69,97.9671,97.6517,97.8524,8820.0
2020-05-07 15:30:00,102.34,102.67,102.31,102.65,11378.0,97.8142,98.1296,97.7855,98.1105,11378.0
2020-05-07 15:35:00,102.61,102.71,102.4,102.57,18945.0,98.0723,98.1678,97.8716,98.034,18945.0
2020-05-07 15:40:00,102.49,102.58,102.26,102.41,16148.0,97.9576,98.0436,97.7377,97.8811,16148.0
2020-05-07 15:45:00,102.41,102.46,102.14,102.22,13405.0,97.8811,97.9289,97.6231,97.6995,13405.0
2020-05-07 15:50:00,102.17,102.41,102.12,102.35,25415.0,97.6517,97.8811,97.6039,97.8238,25415.0
2020-05-07 15:55:00,102.33,102.33,101.95,102.19,46037.0,97.8047,97.8047,97.4415,97.6708,46037.0
2020-05-08 09:30:00,104.0,104.65,103.92,104.39,10756.0,99.4008,100.0221,99.3243,99.7736,10756.0
2020-05-08 09:35:00,104.17,104.17,103.43,103.68,9776.0,99.5633,99.5633,98.856,99.0949,9776.0
2020-05-08 09:40:00,103.62,103.96,103.58,103.7,3175.0,99.0376,99.3626,98.9994,99.1141,3175.0
2020-05-08 09:45:00,103.52,103.92,103.41,103.65,9096.0,98.942,99.3243,98.8369,99.0663,9096.0
2020-05-08 09:50:00,103.75,103.99,103.38,103.47,6681.0,99.1619,99.3912,98.8082,98.8942,6681.0
2020-05-08 09:55:00,103.56,103.89,103.48,103.78,12941.0,98.9803,99.2957,98.9038,99.1905,12941.0
2020-05-08 10:00:00,103.72,104.51,103.72,104.1,10939.0,99.1332,99.8882,99.1332,99.4964,10939.0
2020-05-08 10:05:00,103.95,104.19,103.72,103.97,13591.0,99.353,99.5824,99.1332,99.3721,13591.0
2020-05-08 10:10:00,103.97,104.53,103.97,104.38,8876.0,99.3721,99.9074,99.3721,99.764,8876.0
2020-05-08 10:15:00,104.31,104.46,104.17,104.17,6278.0,99.6971,99.8405,99.5633,99.5633,6278.0
2020-05-08 10:20:00,104.16,104.17,103.8,103.8,6411.0,99.5537,99.5633,99.2096,99.2096,6411.0
2020-05-08 10:25:00,103.77,103.85,103.36,103.36,6657.0,99.181,99.2574,98.7891,98.7891,6657.0
2020-05-08 10:30:00,103.45,103.88,103.31,103.88,10196.0,98.8751,99.2861,98.7413,99.2861,10196.0
2020-05-08 10:35:00,103.81,103.81,103.23,103.42,4788.0,99.2192,99.2192,98.6648,98.8464,4788.0
2020-05-08 10:40:00,103.38,103.38,102.73,102.73,6249.0,98.8082,98.8082,98.187,98.187,6249.0
2020-05-08 10:45:00,102.73,103.14,102.73,103.06,7169.0,98.187,98.5788,98.187,98.5024,7169.0
2020-05-08 10:50:00,102.97,102.97,102.63,102.63,8435.0,98.4163,98.4163,98.0914,98.0914,8435.0
2020-05-08 10:55:00,102.68,102.71,102.22,102.52,8063.0,98.1392,98.1678,97.6995,97.9862,8063.0
2020-05-08 11:00:00,102.5,102.76,102.22,102.42,8767.0,97.9671,98.2156,97.6995,97.8907,8767.0
2020-05-08 11:05:00,102.52,103.15,102.51,103.03,7488.0,97.9862,98.5884,97.9767,98.4737,7488.0
2020-05-08 11:10:00,103.02,103.28,102.89,103.08,4661.0,98.4641,98.7126,98.3399,98.5215,4661.0
2020-05-08 11:15:00,103.07,103.34,103.05,103.19,6872.0,98.5119,98.77,98.4928,98.6266,6872.0
2020-05-08 11:20:00,103.16,103.19,103.05,103.05,5032.0,98.5979,98.6266,98.4928,98.4928,5032.0
2020-05-08 11:25:00,103.03,103.04,102.6,102.79,8805.0,98.4737,98.4833,98.0627,98.2443,8805.0
2020-05-08 11:30:00,102.86,102.86,102.15,102.19,9450.0,98.3112,98.3112,97.6326,97.6708,9450.0
2020-05-08 11:35:00,102.22,102.24,101.89,101.89,9380.0,97.6995,97.7186,97.3841,97.3841,9380.0
2020-05-08 11:40:00,101.92,102.04,101.66,101.66,19567.0,97.4128,97.5275,97.1643,97.1643,19567.0
2020-05-08 11:45:00,101.66,101.84,101.65,101.8,13243.0,97.1643,97.3363,97.1547,97.2981,13243.0
2020-05-08 11:50:00,101.82,102.01,101.57,101.57,21246.0,97.3172,97.4988,97.0783,97.0783,21246.0
2020-05-08 11:55:00,101.56,101.72,101.52,101.69,19543.0,97.0687,97.2216,97.0305,97.193,19543.0
2020-05-08 12:00:00,101.69,102.01,101.69,101.98,9177.0,97.193,97.4988,97.193,97.4701,9177.0
2020-05-08 12:05:00,102.01,102.05,101.78,101.8,6490.0,97.4988,97.537,97.279,97.2981,6490.0
2020-05-08 12:10:00,101.82,102.25,101.81,102.17,4544.0,97.3172,97.7282,97.3076,97.6517,4544.0
2020-05-08 12:15:00,102.18,102.18,101.99,102.05,6722.0,97.6613,97.6613,97.4797,97.537,6722.0
2020-05-08 12:20:00,102.01,102.1,101.84,102.03,7551.0,97.4988,97.5848,97.3363,97.5179,7551.0
2020-05-08 12:25:00,101.99,102.03,101.76,101.83,9966.0,97.4797,97.5179,97.2599,97.3268,9966.0
2020-05-08 12:30:00,101.76,101.81,101.72,101.75,3713.0,97.2599,97.3076,97.2216,97.2503,3713.0
2020-05-08 12:35:00,101.76,101.95,101.73,101.95,4828.0,97.2599,97.4415,97.2312,97.4415,4828.0
2020-05-08 12:40:00,101.93,102.06,101.87,102.06,6112.0,97.4223,97.5466,97.365,97.5466,6112.0
2020-05-08 12:45:00,102.1,102.29,101.96,101.96,6718.0,97.5848,97.7664,97.451,97.451,6718.0
2020-05-08 12:50:00,102.01,102.07,101.85,101.89,6300.0,97.4988,97.5561,97.3459,97.3841,6300.0
2020-05-08 12:55:00,101.86,101.89,101.73,101.79,8128.0,97.3554,97.3841,97.2312,97.2885,8128.0
2020-05-08 13:00:00,101.79,101.86,101.73,101.77,7372.0,97.2885,97.3554,97.2312,97.2694,7372.0
2020-05-08 13:05:00,101.78,101.8,101.41,101.44,11000.0,97.279,97.2981,96.9253,96.954,11000.0
2020-05-08 13:10:00,101.49,101.51,101.41,101.49,5741.0,97.0018,97.0209,96.9253,97.0018,5741.0
2020-05-08 13:15:00,101.5,101.55,101.25,101.28,8249.0,97.0114,97.0591,96.7724,96.8011,8249.0
2020-05-08 13:20:00,101.32,101.54,101.3,101.35,9687.0,96.8393,97.0496,96.8202,96.868,9687.0
2020-05-08 13:25:00,101.35,101.38,101.22,101.3,6562.0,96.868,96.8967,96.7437,96.8202,6562.0
2020-05-08 13:30:00,101.29,101.34,101.25,101.3,6562.0,96.8106,96.8584,96.7724,96.8202,6562.0
2020-05-08 13:35:00,101.28,101.32,101.07,101.22,9278.0,96.8011,96.8393,96.6004,96.7437,9278.0
2020-05-08 13:40:00,101.23,101.28,101.09,101.13,9474.0,96.7533,96.8011,96.6195,96.6577,9474.0
2020-05-08 13:45:00,101.18,101.74,101.17,101.39,5342.0,96.7055,97.2407,96.6959,96.9062,5342.0
2020-05-08 13:50:00,101.27,101.61,101.27,101.34,6372.0,96.7915,97.1165,96.7915,96.8584,6372.0
2020-05-08 13:55:00,101.37,101.57,101.37,101.44,5822.0,96.8871,97.0783,96.8871,96.954,5822.0
2020-05-08 14:00:00,101.46,101.57,101.34,101.34,5737.0,96.9731,97.0783,96.8584,96.8584,5737.0
2020-05-08 14:05:00,101.34,101.43,101.29,101.37,7081.0,96.8584,96.9445,96.8106,96.8871,7081.0
2020-05-08 14:10:00,101.39,101.45,101.31,101.4,9110.0,96.9062,96.9636,96.8298,96.9158,9110.0
2020-05-08 14:15:00,101.4,101.41,101.23,101.33,7788.0,96.9158,96.9253,96.7533,96.8489,7788.0
2020-05-08 14:20:00,101.35,101.39,101.18,101.2,16091.0,96.868,96.9062,96.7055,96.7246,16091.0
2020-05-08 14:25:00,101.17,101.23,100.84,100.84,10532.0,96.6959,96.7533,96.3805,96.3805,10532.0
2020-05-08 14:30:00,100.85,100.97,100.77,100.77,7970.0,96.3901,96.5048,96.3136,96.3136,7970.0
2020-05-08 14:35:00,100.79,100.79,100.52,100.59,13056.0,96.3328,96.3328,96.0747,96.1416,13056.0
2020-05-08 14:40:00,100.59,100.99,100.59,100.93,5150.0,96.1416,96.5239,96.1416,96.4666,5150.0
2020-05-08 14:45:00,100.94,101.13,100.89,101.02,6728.0,96.4761,96.6577,96.4283,96.5526,6728.0
2020-05-08 14:50:00,101.03,101.11,100.96,101.03,6601.0,96.5621,96.6386,96.4952,96.5621,6601.0
2020-05-08 14:55:00,101.06,101.35,101.05,101.28,8344.0,96.5908,96.868,96.5813,96.8011,8344.0
2020-05-08 15:00:00,101.27,101.55,101.24,101.35,9687.0,96.7915,97.0591,96.7629,96.868,9687.0
2020-05-08 15:05:00,101.39,101.39,101.28,101.36,9061.0,96.9062,96.9062,96.8011,96.8775,9061.0
2020-05-08 15:10:00,101.34,101.47,101.23,101.38,15431.0,96.8584,96.9827,96.7533,96.8967,15431.0
2020-05-08 15:15:00,101.38,101.38,101.24,101.29,12660.0,96.8967,96.8967,96.7629,96.8106,12660.0
2020-05-08 15:20:00,101.26,101.26,101.15,101.25,7832.0,96.782,96.782,96.6768,96.7724,7832.0
2020-05-08 15:25:00,101.26,101.3,101.07,101.07,17343.0,96.782,96.8202,96.6004,96.6004,17343.0
2020-05-08 15:30:00,101.07,101.12,100.83,100.83,16364.0,96.6004,96.6482,96.371,96.371,16364.0
2020-05-08 15:35:00,100.83,101.04,100.7,100.94,17000.0,96.371,96.5717,96.2467,96.4761,17000.0
2020-05-08 15:40:00,100.93,101.02,100.79,100.8,16699.0,96.4666,96.5526,96.3328,96.3423,16699.0
2020-05-08 15:45:00,100.77,100.99,100.77,100.96,23028.0,96.3136,96.5239,96.3136,96.4952,23028.0
2020-05-08 15:50:00,101.0,101.14,100.96,101.11,31962.0,96.5335,96.6673,96.4952,96.6386,31962.0
2020-05-08 15:55:00,101.1,101.28,100.97,101.03,49039.0,96.629,96.8011,96.5048,96.5621,49039.0
2020-05-11 09:30:00,99.86,99.86,98.04,98.12,23589.0,95.4439,95.4439,93.7044,93.7808,23589.0
2020-05-11 09:35:00,98.06,98.63,97.5,97.99,15212.0,93.7235,94.2683,93.1882,93.6566,15212.0
2020-05-11 09:40:00,97.93,98.17,97.75,97.77,12706.0,93.5992,93.8286,93.4272,93.4463,12706.0
2020-05-11 09:45:00,97.91,97.92,97.29,97.55,15127.0,93.5801,93.5897,92.9875,93.236,15127.0
2020-05-11 09:50:00,97.28,97.55,97.09,97.17,7039.0,92.978,93.236,92.7964,92.8728,7039.0
2020-05-11 09:55:00,97.25,97.25,96.43,96.84,21692.0,92.9493,92.9493,92.1656,92.5574,21692.0
2020-05-11 10:00:00,96.77,96.93,96.12,96.64,16084.0,92.4905,92.6435,91.8693,92.3663,16084.0
2020-05-11 10:05:00,96.72,96.73,96.14,96.29,16881.0,92.4427,92.4523,91.8884,92.0318,16881.0
2020-05-11 10:10:00,96.23,96.46,95.87,96.2,22470.0,91.9744,92.1942,91.6303,91.9457,22470.0
2020-05-11 10:15:00,96.16,96.16,95.92,96.06,10876.0,91.9075,91.9075,91.6781,91.8119,10876.0
2020-05-11 10:20:00,96.07,96.09,95.59,95.72,18611.0,91.8215,91.8406,91.3627,91.487,18611.0
2020-05-11 10:25:00,95.71,95.96,95.43,95.58,38201.0,91.4774,91.7164,91.2098,91.3532,38201.0
2020-05-11 10:30:00,95.53,95.91,95.45,95.75,58614.0,91.3054,91.6686,91.2289,91.5156,58614.0
2020-05-11 10:35:00,95.71,96.03,95.31,95.45,67227.0,91.4774,91.7833,91.0951,91.2289,67227.0
2020-05-11 10:40:00,95.46,95.86,95.12,95.24,48801.0,91.2385,91.6208,90.9135,91.0282,48801.0
2020-05-11 10:45:00,95.28,95.46,95.06,95.07,26805.0,91.0664,91.2385,90.8562,90.8657,26805.0
2020-05-11 10:50:00,95.07,95.47,95.07,95.07,21274.0,90.8657,91.248,90.8657,90.8657,21274.0
2020-05-11 10:55:00,95.09,95.14,94.61,94.87,39856.0,90.8848,90.9326,90.4261,90.6746,39856.0
2020-05-11 11:00:00,94.81,95.15,94.8,95.03,24279.0,90.6172,90.9422,90.6077,90.8275,24279.0
2020-05-11 11:05:00,95.0,95.5,94.9,95.36,12866.0,90.7988,91.2767,90.7032,91.1429,12866.0
2020-05-11 11:10:00,95.41,95.58,95.31,95.49,8619.0,91.1907,91.3532,91.0951,91.2671,8619.0
2020-05-11 11:15:00,95.42,95.67,95.29,95.53,9687.0,91.2002,91.4392,91.076,91.3054,9687.0
2020-05-11 11:20:00,95.5,95.59,95.31,95.34,9235.0,91.2767,91.3627,91.0951,91.1238,9235.0
2020-05-11 11:25:00,95.38,95.65,95.28,95.41,10746.0,91.162,91.4201,91.0664,91.1907,10746.0
2020-05-11 11:30:00,95.51,95.66,95.4,95.46,13372.0,91.2863,91.4296,91.1811,91.2385,13372.0
2020-05-11 11:35:00,95.54,95.65,95.45,95.48,18335.0,91.3149,91.4201,91.2289,91.2576,18335.0
2020-05-11 11:40:00,95.45,95.57,95.37,95.56,9521.0,91.2289,91.3436,91.1524,91.334,9521.0
2020-05-11 11:45:00,95.58,95.64,95.46,95.55,16669.0,91.3532,91.4105,91.2385,91.3245,16669.0
2020-05-11 11:50:00,95.57,95.82,95.49,95.75,30444.0,91.3436,91.5825,91.2671,91.5156,30444.0
2020-05-11 11:55:00,95.75,95.82,95.41,95.5,11123.0,91.5156,91.5825,91.1907,91.2767,11123.0
2020-05-11 12:00:00,95.56,95.71,95.49,95.67,8492.0,91.334,91.4774,91.2671,91.4392,8492.0
2020-05-11 12:05:00,95.63,95.68,95.53,95.65,6726.0,91.4009,91.4487,91.3054,91.4201,6726.0
2020-05-11 12:10:00,95.66,95.69,95.49,95.52,9345.0,91.4296,91.4583,91.2671,91.2958,9345.0
2020-05-11 12:15:00,95.49,95.73,95.47,95.64,11098.0,91.2671,91.4965,91.248,91.4105,11098.0
2020-05-11 12:20:00,95.64,95.71,95.51,95.61,17102.0,91.4105,91.4774,91.2863,91.3818,17102.0
2020-05-11 12:25:00,95.56,95.7,95.55,95.6,14776.0,91.334,91.4678,91.3245,91.3723,14776.0
2020-05-11 12:30:00,95.63,96.24,95.6,96.16,16202.0,91.4009,91.984,91.3723,91.9075,16202.0
2020-05-11 12:35:00,96.24,96.49,96.06,96.1,15651.0,91.984,92.2229,91.8119,91.8502,15651.0
2020-05-11 12:40:00,96.06,96.19,95.99,96.15,12631.0,91.8119,91.9362,91.745,91.8979,12631.0
2020-05-11 12:45:00,96.16,96.39,96.15,96.33,29365.0,91.9075,92.1273,91.8979,92.07,29365.0
2020-05-11 12:50:00,96.35,96.35,96.0,96.1,13547.0,92.0891,92.0891,91.7546,91.8502,13547.0
2020-05-11 12:55:00,96.1,96.2,96.03,96.09,15482.0,91.8502,91.9457,91.7833,91.8406,15482.0
2020-05-11 13:00:00,96.09,96.35,95.88,96.22,10922.0,91.8406,92.0891,91.6399,91.9649,10922.0
2020-05-11 13:05:00,96.24,96.44,96.23,96.25,10556.0,91.984,92.1751,91.9744,91.9935,10556.0
2020-05-11 13:10:00,96.26,96.26,95.97,95.97,10448.0,92.0031,92.0031,91.7259,91.7259,10448.0
2020-05-11 13:15:00,95.99,96.39,95.99,96.23,10341.0,91.745,92.1273,91.745,91.9744,10341.0
2020-05-11 13:20:00,96.28,96.28,96.15,96.24,7102.0,92.0222,92.0222,91.8979,91.984,7102.0
2020-05-11 13:25:00,96.24,96.26,96.1,96.1,10643.0,91.984,92.0031,91.8502,91.8502,10643.0
2020-05-11 13:30:00,96.14,96.24,95.99,96.09,16306.0,91.8884,91.984,91.745,91.8406,16306.0
2020-05-11 13:35:00,96.08,96.12,96.03,96.11,9395.0,91.831,91.8693,91.7833,91.8597,9395.0
2020-05-11 13:40:00,96.05,96.1,95.89,95.97,7080.0,91.8024,91.8502,91.6494,91.7259,7080.0
2020-05-11 13:45:00,95.95,96.19,95.95,96.1,11958.0,91.7068,91.9362,91.7068,91.8502,11958.0
2020-05-11 13:50:00,96.09,96.15,96.04,96.06,9698.0,91.8406,91.8979,91.7928,91.8119,9698.0
2020-05-11 13:55:00,96.03,96.44,95.91,96.44,37833.0,91.7833,92.1751,91.6686,92.1751,37833.0
2020-05-11 14:00:00,96.39,96.59,96.27,96.41,17413.0,92.1273,92.3185,92.0126,92.1465,17413.0
2020-05-11 14:05:00,96.41,96.78,96.38,96.78,12597.0,92.1465,92.5001,92.1178,92.5001,12597.0
2020-05-11 14:10:00,96.77,96.8,96.37,96.52,24902.0,92.4905,92.5192,92.1082,92.2516,24902.0
2020-05-11 14:15:00,96.54,96.84,96.51,96.75,19553.0,92.2707,92.5574,92.242,92.4714,19553.0
2020-05-11 14:20:00,96.75,96.94,96.67,96.89,9113.0,92.4714,92.653,92.395,92.6052,9113.0
2020-05-11 14:25:00,96.83,97.14,96.71,96.72,15691.0,92.5479,92.8442,92.4332,92.4427,15691.0
2020-05-11 14:30:00,96.69,97.06,96.66,97.06,11234.0,92.4141,92.7677,92.3854,92.7677,11234.0
2020-05-11 14:35:00,97.03,97.47,96.97,97.47,13312.0,92.739,93.1596,92.6817,93.1596,13312.0
2020-05-11 14:40:00,97.46,97.46,97.15,97.28,10646.0,93.15,93.15,92.8537,92.978,10646.0
2020-05-11 14:45:00,97.22,97.56,97.19,97.43,8617.0,92.9206,93.2456,92.892,93.1213,8617.0
2020-05-11 14:50:00,97.38,97.4,97.03,97.04,11449.0,93.0736,93.0927,92.739,92.7486,11449.0
2020-05-11 14:55:00,97.01,97.04,96.63,96.72,17293.0,92.7199,92.7486,92.3567,92.4427,17293.0
2020-05-11 15:00:00,96.79,97.18,96.78,97.07,10736.0,92.5096,92.8824,92.5001,92.7773,10736.0
2020-05-11 15:05:00,97.01,97.18,96.94,97.17,8440.0,92.7199,92.8824,92.653,92.8728,8440.0
2020-05-11 15:10:00,97.18,97.35,97.16,97.35,12774.0,92.8824,93.0449,92.8633,93.0449,12774.0
2020-05-11 15:15:00,97.35,97.49,97.26,97.32,11167.0,93.0449,93.1787,92.9589,93.0162,11167.0
2020-05-11 15:20:00,97.29,97.33,97.15,97.29,10610.0,92.9875,93.0258,92.8537,92.9875,10610.0
2020-05-11 15:25:00,97.26,97.34,97.21,97.29,10657.0,92.9589,93.0353,92.9111,92.9875,10657.0
2020-05-11 15:30:00,97.27,97.46,96.96,97.17,24284.0,92.9684,93.15,92.6721,92.8728,24284.0
2020-05-11 15:35:00,97.16,97.38,97.15,97.37,11493.0,92.8633,93.0736,92.8537,93.064,11493.0
2020-05-11 15:40:00,97.37,97.64,97.3,97.37,22382.0,93.064,93.3221,92.9971,93.064,22382.0
2020-05-11 15:45:00,97.4,97.5,97.13,97.18,29081.0,93.0927,93.1882,92.8346,92.8824,29081.0
2020-05-11 15:50:00,97.16,97.27,96.95,96.98,51990.0,92.8633,92.9684,92.6626,92.6912,51990.0
2020-05-11 15:55:00,96.99,97.22,96.94,97.12,90773.0,92.7008,92.9206,92.653,92.8251,90773.0
2020-05-12 09:30:00,97.62,99.44,97.62,98.65,24136.0,93.3029,95.0425,93.3029,94.2874,24136.0
2020-05-12 09:35:00,98.51,98.83,98.11,98.61,11461.0,94.1536,94.4594,93.7713,94.2492,11461.0
2020-05-12 09:40:00,98.7,98.7,98.0,98.0,3083.0,94.3352,94.3352,93.6661,93.6661,3083.0
2020-05-12 09:45:00,98.05,98.05,97.44,97.47,5900.0,93.7139,93.7139,93.1309,93.1596,5900.0
2020-05-12 09:50:00,97.55,98.0,97.5,97.75,7535.0,93.236,93.6661,93.1882,93.4272,7535.0
2020-05-12 09:55:00,97.86,98.24,97.68,98.12,17913.0,93.5323,93.8955,93.3603,93.7808,17913.0
2020-05-12 10:00:00,98.13,98.14,97.37,97.9,6404.0,93.7904,93.7999,93.064,93.5706,6404.0
2020-05-12 10:05:00,97.69,97.98,97.5,97.58,5711.0,93.3698,93.647,93.1882,93.2647,5711.0
2020-05-12 10:10:00,97.58,97.84,97.58,97.72,4017.0,93.2647,93.5132,93.2647,93.3985,4017.0
2020-05-12 10:15:00,97.7,98.39,97.7,98.38,9108.0,93.3794,94.0389,93.3794,94.0293,9108.0
2020-05-12 10:20:00,98.29,98.36,97.98,98.22,6763.0,93.9433,94.0102,93.647,93.8764,6763.0
2020-05-12 10:25:00,98.23,98.23,97.79,97.91,31361.0,93.886,93.886,93.4654,93.5801,31361.0
2020-05-12 10:30:00,97.99,98.34,97.97,98.19,11601.0,93.6566,93.9911,93.6375,93.8477,11601.0
2020-05-12 10:35:00,98.21,98.69,98.13,98.52,10414.0,93.8668,94.3256,93.7904,94.1631,10414.0
2020-05-12 10:40:00,98.47,98.47,98.04,98.26,17333.0,94.1154,94.1154,93.7044,93.9146,17333.0
2020-05-12 10:45:00,98.16,98.34,97.86,98.01,8045.0,93.8191,93.9911,93.5323,93.6757,8045.0
2020-05-12 10:50:00,97.97,98.21,97.95,98.12,2635.0,93.6375,93.8668,93.6183,93.7808,2635.0
2020-05-12 10:55:00,98.08,98.22,98.04,98.11,8946.0,93.7426,93.8764,93.7044,93.7713,8946.0
2020-05-12 11:00:00,98.14,98.25,97.99,98.15,6100.0,93.7999,93.9051,93.6566,93.8095,6100.0
2020-05-12 11:05:00,98.17,98.31,98.12,98.24,11413.0,93.8286,93.9624,93.7808,93.8955,11413.0
2020-05-12 11:10:00,98.29,98.42,98.19,98.28,6373.0,93.9433,94.0676,93.8477,93.9338,6373.0
2020-05-12 11:15:00,98.28,98.38,98.22,98.27,11835.0,93.9338,94.0293,93.8764,93.9242,11835.0
2020-05-12 11:20:00,98.23,98.7,98.22,98.6,6537.0,93.886,94.3352,93.8764,94.2396,6537.0
2020-05-12 11:25:00,98.62,98.82,98.55,98.71,4350.0,94.2587,94.4499,94.1918,94.3447,4350.0
2020-05-12 11:30:00,98.76,99.08,98.7,98.71,9834.0,94.3925,94.6984,94.3352,94.3447,9834.0
2020-05-12 11:35:00,98.72,98.75,98.53,98.73,3782.0,94.3543,94.383,94.1727,94.3639,3782.0
2020-05-12 11:40:00,98.74,98.9,98.73,98.88,3060.0,94.3734,94.5263,94.3639,94.5072,3060.0
2020-05-12 11:45:00,98.83,99.0,98.8,99.0,12551.0,94.4594,94.6219,94.4308,94.6219,12551.0
2020-05-12 11:50:00,99.0,99.18,98.91,98.93,4883.0,94.6219,94.794,94.5359,94.555,4883.0
2020-05-12 11:55:00,98.91,99.08,98.87,99.01,6438.0,94.5359,94.6984,94.4977,94.6315,6438.0
2020-05-12 12:00:00,98.99,99.17,98.95,99.08,2902.0,94.6124,94.7844,94.5741,94.6984,2902.0
2020-05-12 12:05:00,99.04,99.07,98.88,98.96,4805.0,94.6601,94.6888,94.5072,94.5837,4805.0
2020-05-12 12:10:00,98.91,99.04,98.73,99.02,4474.0,94.5359,94.6601,94.3639,94.641,4474.0
2020-05-12 12:15:00,99.03,99.08,98.91,99.03,3100.0,94.6506,94.6984,94.5359,94.6506,3100.0
2020-05-12 12:20:00,99.05,99.12,98.96,99.1,4605.0,94.6697,94.7366,94.5837,94.7175,4605.0
2020-05-12 12:25:00,99.07,99.33,98.91,99.22,10552.0,94.6888,94.9373,94.5359,94.8322,10552.0
2020-05-12 12:30:00,99.17,99.35,99.14,99.31,6415.0,94.7844,94.9564,94.7557,94.9182,6415.0
2020-05-12 12:35:00,99.3,99.62,99.29,99.5,5128.0,94.9086,95.2145,94.8991,95.0998,5128.0
2020-05-12 12:40:00,99.45,99.45,99.21,99.34,7747.0,95.052,95.052,94.8226,94.9469,7747.0
2020-05-12 12:45:00,99.31,99.38,99.27,99.33,3466.0,94.9182,94.9851,94.88,94.9373,3466.0
2020-05-12 12:50:00,99.33,99.46,99.28,99.41,5218.0,94.9373,95.0616,94.8895,95.0138,5218.0
2020-05-12 12:55:00,99.44,99.57,99.4,99.56,8304.0,95.0425,95.1667,95.0042,95.1571,8304.0
2020-05-12 13:00:00,99.58,99.59,99.18,99.3,8676.0,95.1763,95.1858,94.794,94.9086,8676.0
2020-05-12 13:05:00,99.28,99.47,99.27,99.42,6960.0,94.8895,95.0711,94.88,95.0233,6960.0
2020-05-12 13:10:00,99.44,99.45,99.26,99.3,6828.0,95.0425,95.052,94.8704,94.9086,6828.0
2020-05-12 13:15:00,99.3,99.33,98.93,99.06,8742.0,94.9086,94.9373,94.555,94.6793,8742.0
2020-05-12 13:20:00,99.04,99.05,98.83,98.83,7040.0,94.6601,94.6697,94.4594,94.4594,7040.0
2020-05-12 13:25:00,98.79,98.9,98.7,98.79,4585.0,94.4212,94.5263,94.3352,94.4212,4585.0
2020-05-12 13:30:00,98.77,98.97,98.76,98.97,1603.0,94.4021,94.5932,94.3925,94.5932,1603.0
2020-05-12 13:35:00,98.95,98.99,98.81,98.93,2589.0,94.5741,94.6124,94.4403,94.555,2589.0
2020-05-12 13:40:00,98.97,98.99,98.78,98.78,3160.0,94.5932,94.6124,94.4116,94.4116,3160.0
2020-05-12 13:45:00,98.83,98.95,98.78,98.88,2131.0,94.4594,94.5741,94.4116,94.5072,2131.0
2020-05-12 13:50:00,98.81,98.95,98.74,98.89,7692.0,94.4403,94.5741,94.3734,94.5168,7692.0
2020-05-12 13:55:00,98.84,98.84,98.72,98.84,2348.0,94.469,94.469,94.3543,94.469,2348.0
2020-05-12 14:00:00,98.92,98.96,98.8,98.8,4440.0,94.5455,94.5837,94.4308,94.4308,4440.0
2020-05-12 14:05:00,98.81,98.84,98.54,98.55,12312.0,94.4403,94.469,94.1823,94.1918,12312.0
2020-05-12 14:10:00,98.57,98.58,98.38,98.38,5387.0,94.2109,94.2205,94.0293,94.0293,5387.0
2020-05-12 14:15:00,98.35,98.36,98.0,98.16,4827.0,94.0007,94.0102,93.6661,93.8191,4827.0
2020-05-12 14:20:00,98.18,98.38,98.04,98.38,7130.0,93.8382,94.0293,93.7044,94.0293,7130.0
2020-05-12 14:25:00,98.3,98.36,98.22,98.26,8407.0,93.9529,94.0102,93.8764,93.9146,8407.0
2020-05-12 14:30:00,98.24,98.46,98.21,98.46,8329.0,93.8955,94.1058,93.8668,94.1058,8329.0
2020-05-12 14:35:00,98.34,98.55,98.29,98.54,4024.0,93.9911,94.1918,93.9433,94.1823,4024.0
2020-05-12 14:40:00,98.54,98.8,98.47,98.71,7950.0,94.1823,94.4308,94.1154,94.3447,7950.0
2020-05-12 14:45:00,98.66,98.86,98.65,98.79,3032.0,94.2969,94.4881,94.2874,94.4212,3032.0
2020-05-12 14:50:00,98.74,98.95,98.72,98.83,5680.0,94.3734,94.5741,94.3543,94.4594,5680.0
2020-05-12 14:55:00,98.77,99.04,98.71,99.0,7844.0,94.4021,94.6601,94.3447,94.6219,7844.0
2020-05-12 15:00:00,98.99,99.12,98.96,99.08,15917.0,94.6124,94.7366,94.5837,94.6984,15917.0
2020-05-12 15:05:00,99.09,99.15,98.99,99.13,6715.0,94.7079,94.7653,94.6124,94.7462,6715.0
2020-05-12 15:10:00,99.05,99.07,98.9,98.96,6916.0,94.6697,94.6888,94.5263,94.5837,6916.0
2020-05-12 15:15:00,98.97,99.17,98.91,99.06,7565.0,94.5932,94.7844,94.5359,94.6793,7565.0
2020-05-12 15:20:00,99.03,99.09,98.87,98.98,19706.0,94.6506,94.7079,94.4977,94.6028,19706.0
2020-05-12 15:25:00,98.98,99.03,98.77,98.77,32264.0,94.6028,94.6506,94.4021,94.4021,32264.0
2020-05-12 15:30:00,98.78,98.84,98.54,98.55,27136.0,94.4116,94.469,94.1823,94.1918,27136.0
2020-05-12 15:35:00,98.5,98.62,98.43,98.58,9644.0,94.144,94.2587,94.0771,94.2205,9644.0
2020-05-12 15:40:00,98.58,98.59,98.33,98.55,28076.0,94.2205,94.23,93.9815,94.1918,28076.0
2020-05-12 15:45:00,98.53,98.75,98.53,98.65,53849.0,94.1727,94.383,94.1727,94.2874,53849.0
2020-05-12 15:50:00,98.6,98.66,98.38,98.59,49394.0,94.2396,94.2969,94.0293,94.23,49394.0
2020-05-12 15:55:00,98.62,98.77,98.54,98.73,187371.0,94.2587,94.4021,94.1823,94.3639,187371.0
2020-05-13 09:30:00,97.79,100.46,97.79,98.01,68119.0,93.4654,96.0173,93.4654,93.6757,68119.0
2020-05-13 09:35:00,98.52,98.59,96.74,97.02,13151.0,94.1631,94.23,92.4619,92.7295,13151.0
2020-05-13 09:40:00,97.32,97.71,97.28,97.55,11582.0,93.0162,93.389,92.978,93.236,11582.0
2020-05-13 09:45:00,97.36,97.78,96.85,97.34,8968.0,93.0544,93.4559,92.567,93.0353,8968.0
2020-05-13 09:50:00,97.25,97.3,96.5,96.61,5003.0,92.9493,92.9971,92.2325,92.3376,5003.0
2020-05-13 09:55:00,96.7,96.7,95.67,95.67,11929.0,92.4236,92.4236,91.4392,91.4392,11929.0
2020-05-13 10:00:00,95.66,96.44,95.65,95.88,22266.0,91.4296,92.1751,91.4201,91.6399,22266.0
2020-05-13 10:05:00,95.92,96.35,95.87,96.23,16365.0,91.6781,92.0891,91.6303,91.9744,16365.0
2020-05-13 10:10:00,96.25,96.59,96.25,96.5,13997.0,91.9935,92.3185,91.9935,92.2325,13997.0
2020-05-13 10:15:00,96.44,96.9,96.32,96.78,20297.0,92.1751,92.6148,92.0604,92.5001,20297.0
2020-05-13 10:20:00,96.71,96.92,96.58,96.61,17998.0,92.4332,92.6339,92.3089,92.3376,17998.0
2020-05-13 10:25:00,96.75,96.91,96.56,96.67,7133.0,92.4714,92.6243,92.2898,92.395,7133.0
2020-05-13 10:30:00,96.88,97.46,96.88,97.16,9893.0,92.5957,93.15,92.5957,92.8633,9893.0
2020-05-13 10:35:00,97.03,97.21,96.72,96.76,55134.0,92.739,92.9111,92.4427,92.481,55134.0
2020-05-13 10:40:00,96.85,97.0,96.83,96.99,34915.0,92.567,92.7104,92.5479,92.7008,34915.0
2020-05-13 10:45:00,96.92,97.06,96.89,96.94,8546.0,92.6339,92.7677,92.6052,92.653,8546.0
2020-05-13 10:50:00,96.99,97.08,96.89,96.93,3091.0,92.7008,92.7868,92.6052,92.6435,3091.0
2020-05-13 10:55:00,96.92,97.0,96.81,96.83,14325.0,92.6339,92.7104,92.5288,92.5479,14325.0
2020-05-13 11:00:00,96.84,97.0,96.6,96.65,5275.0,92.5574,92.7104,92.328,92.3758,5275.0
2020-05-13 11:05:00,96.6,96.8,96.57,96.75,14213.0,92.328,92.5192,92.2994,92.4714,14213.0
2020-05-13 11:10:00,96.73,96.79,96.65,96.76,7046.0,92.4523,92.5096,92.3758,92.481,7046.0
2020-05-13 11:15:00,96.7,96.78,96.31,96.44,16031.0,92.4236,92.5001,92.0509,92.1751,16031.0
2020-05-13 11:20:00,96.45,96.54,96.42,96.48,10138.0,92.1847,92.2707,92.156,92.2134,10138.0
2020-05-13 11:25:00,96.48,96.79,96.34,96.76,13364.0,92.2134,92.5096,92.0795,92.481,13364.0
2020-05-13 11:30:00,96.7,96.89,96.57,96.59,9022.0,92.4236,92.6052,92.2994,92.3185,9022.0
2020-05-13 11:35:00,96.61,96.68,96.41,96.54,16525.0,92.3376,92.4045,92.1465,92.2707,16525.0
2020-05-13 11:40:00,96.56,96.57,96.08,96.21,13915.0,92.2898,92.2994,91.831,91.9553,13915.0
2020-05-13 11:45:00,96.14,96.18,95.81,95.91,16491.0,91.8884,91.9266,91.573,91.6686,16491.0
2020-05-13 11:50:00,95.94,96.17,95.6,95.6,10401.0,91.6972,91.9171,91.3723,91.3723,10401.0
2020-05-13 11:55:00,95.58,95.89,95.5,95.83,33862.0,91.3532,91.6494,91.2767,91.5921,33862.0
2020-05-13 12:00:00,95.85,95.98,95.54,95.54,7064.0,91.6112,91.7355,91.3149,91.3149,7064.0
2020-05-13 12:05:00,95.54,95.75,95.54,95.62,6400.0,91.3149,91.5156,91.3149,91.3914,6400.0
2020-05-13 12:10:00,95.6,95.74,95.54,95.61,4184.0,91.3723,91.5061,91.3149,91.3818,4184.0
2020-05-13 12:15:00,95.63,95.68,95.19,95.3,5256.0,91.4009,91.4487,90.9804,91.0855,5256.0
2020-05-13 12:20:00,95.3,95.39,95.03,95.04,34230.0,91.0855,91.1716,90.8275,90.837,34230.0
2020-05-13 12:25:00,95.05,95.32,94.91,95.28,11658.0,90.8466,91.1047,90.7128,91.0664,11658.0
2020-05-13 12:30:00,95.3,95.53,95.25,95.33,7639.0,91.0855,91.3054,91.0377,91.1142,7639.0
2020-05-13 12:35:00,95.29,95.36,95.16,95.33,3600.0,91.076,91.1429,90.9517,91.1142,3600.0
2020-05-13 12:40:00,95.26,95.27,95.05,95.05,2250.0,91.0473,91.0569,90.8466,90.8466,2250.0
2020-05-13 12:45:00,95.13,95.41,95.1,95.38,5447.0,90.9231,91.1907,90.8944,91.162,5447.0
2020-05-13 12:50:00,95.37,95.37,95.17,95.29,3720.0,91.1524,91.1524,90.9613,91.076,3720.0
2020-05-13 12:55:00,95.28,95.42,95.16,95.42,6000.0,91.0664,91.2002,90.9517,91.2002,6000.0
2020-05-13 13:00:00,95.44,95.52,95.29,95.42,4549.0,91.2193,91.2958,91.076,91.2002,4549.0
2020-05-13 13:05:00,95.45,95.45,95.21,95.43,4018.0,91.2289,91.2289,90.9995,91.2098,4018.0
2020-05-13 13:10:00,95.5,95.86,95.5,95.72,3469.0,91.2767,91.6208,91.2767,91.487,3469.0
2020-05-13 13:15:00,95.73,95.92,95.66,95.89,5735.0,91.4965,91.6781,91.4296,91.6494,5735.0
2020-05-13 13:20:00,95.88,95.89,95.63,95.66,2584.0,91.6399,91.6494,91.4009,91.4296,2584.0
2020-05-13 13:25:00,95.59,95.7,95.52,95.68,4900.0,91.3627,91.4678,91.2958,91.4487,4900.0
2020-05-13 13:30:00,95.67,95.72,95.34,95.44,2200.0,91.4392,91.487,91.1238,91.2193,2200.0
2020-05-13 13:35:00,95.41,95.64,95.39,95.64,4300.0,91.1907,91.4105,91.1716,91.4105,4300.0
2020-05-13 13:40:00,95.62,95.62,95.42,95.5,1395.0,91.3914,91.3914,91.2002,91.2767,1395.0
2020-05-13 13:45:00,95.56,95.6,95.41,95.47,2436.0,91.334,91.3723,91.1907,91.248,2436.0
2020-05-13 13:50:00,95.52,95.52,95.21,95.21,1500.0,91.2958,91.2958,90.9995,90.9995,1500.0
2020-05-13 13:55:00,95.27,95.3,95.21,95.22,3303.0,91.0569,91.0855,90.9995,91.0091,3303.0
2020-05-13 14:00:00,95.16,95.17,95.02,95.08,3500.0,90.9517,90.9613,90.8179,90.8753,3500.0
2020-05-13 14:05:00,95.09,95.29,95.09,95.22,2153.0,90.8848,91.076,90.8848,91.0091,2153.0
2020-05-13 14:10:00,95.23,95.45,95.23,95.35,2985.0,91.0186,91.2289,91.0186,91.1333,2985.0
2020-05-13 14:15:00,95.36,95.5,95.18,95.18,4540.0,91.1429,91.2767,90.9708,90.9708,4540.0
2020-05-13 14:20:00,95.21,95.31,95.12,95.17,2047.0,90.9995,91.0951,90.9135,90.9613,2047.0
2020-05-13 14:25:00,95.17,95.25,95.09,95.09,2500.0,90.9613,91.0377,90.8848,90.8848,2500.0
2020-05-13 14:30:00,95.12,95.12,94.95,94.95,2333.0,90.9135,90.9135,90.751,90.751,2333.0
2020-05-13 14:35:00,94.97,95.05,94.88,94.97,13227.0,90.7701,90.8466,90.6841,90.7701,13227.0
2020-05-13 14:40:00,94.97,94.97,94.66,94.67,6009.0,90.7701,90.7701,90.4738,90.4834,6009.0
2020-05-13 14:45:00,94.74,94.74,94.57,94.58,14626.0,90.5503,90.5503,90.3878,90.3974,14626.0
2020-05-13 14:50:00,94.57,94.71,94.47,94.66,13730.0,90.3878,90.5216,90.2922,90.4738,13730.0
2020-05-13 14:55:00,94.63,94.64,94.12,94.16,10189.0,90.4452,90.4547,89.9577,89.996,10189.0
2020-05-13 15:00:00,94.2,94.45,94.02,94.03,23509.0,90.0342,90.2731,89.8621,89.8717,23509.0
2020-05-13 15:05:00,93.95,94.01,93.58,93.59,19384.0,89.7952,89.8526,89.4416,89.4512,19384.0
2020-05-13 15:10:00,93.62,93.64,93.25,93.25,9756.0,89.4798,89.4989,89.1262,89.1262,9756.0
2020-05-13 15:15:00,93.2,93.4,93.2,93.32,17653.0,89.0784,89.2696,89.0784,89.1931,17653.0
2020-05-13 15:20:00,93.34,93.38,92.83,92.86,28030.0,89.2122,89.2504,88.7248,88.7534,28030.0
2020-05-13 15:25:00,92.87,92.97,92.79,92.93,18250.0,88.763,88.8586,88.6865,88.8203,18250.0
2020-05-13 15:30:00,92.91,93.39,92.82,93.31,17725.0,88.8012,89.26,88.7152,89.1835,17725.0
2020-05-13 15:35:00,93.31,93.33,93.05,93.09,20309.0,89.1835,89.2027,88.935,88.9733,20309.0
2020-05-13 15:40:00,93.11,93.27,93.05,93.09,29413.0,88.9924,89.1453,88.935,88.9733,29413.0
2020-05-13 15:45:00,93.06,93.18,92.8,93.04,33926.0,88.9446,89.0593,88.6961,88.9255,33926.0
2020-05-13 15:50:00,93.0,93.45,92.96,93.26,42196.0,88.8873,89.3174,88.849,89.1358,42196.0
2020-05-13 15:55:00,93.23,93.31,92.98,93.05,117512.0,89.1071,89.1835,88.8681,88.935,117512.0
2020-05-14 09:30:00,91.57,91.77,90.43,90.67,21137.0,87.5205,87.7116,86.4309,86.6603,21137.0
2020-05-14 09:35:00,90.5,90.97,89.13,89.72,59912.0,86.4978,86.947,85.1884,85.7523,59912.0
2020-05-14 09:40:00,89.64,89.78,89.41,89.65,5426.0,85.6758,85.8097,85.456,85.6854,5426.0
2020-05-14 09:45:00,89.61,89.79,89.0,89.0,16257.0,85.6472,85.8192,85.0641,85.0641,16257.0
2020-05-14 09:50:00,89.0,89.13,88.6,88.77,16670.0,85.0641,85.1884,84.6818,84.8443,16670.0
2020-05-14 09:55:00,88.88,89.13,88.76,88.93,10546.0,84.9495,85.1884,84.8348,84.9972,10546.0
2020-05-14 10:00:00,88.97,89.24,88.79,88.92,14801.0,85.0355,85.2935,84.8634,84.9877,14801.0
2020-05-14 10:05:00,88.9,89.56,88.89,89.54,6506.0,84.9686,85.5994,84.959,85.5803,6506.0
2020-05-14 10:10:00,89.54,89.89,89.48,89.81,15106.0,85.5803,85.9148,85.5229,85.8383,15106.0
2020-05-14 10:15:00,89.78,90.6,89.74,90.6,7146.0,85.8097,86.5934,85.7714,86.5934,7146.0
2020-05-14 10:20:00,90.62,90.99,90.56,90.85,5601.0,86.6125,86.9661,86.5552,86.8323,5601.0
2020-05-14 10:25:00,91.01,91.55,91.01,91.39,7666.0,86.9853,87.5014,86.9853,87.3485,7666.0
2020-05-14 10:30:00,91.45,92.26,91.45,92.25,4240.0,87.4058,88.18,87.4058,88.1704,4240.0
2020-05-14 10:35:00,92.23,93.43,92.23,93.43,17117.0,88.1513,89.2982,88.1513,89.2982,17117.0
2020-05-14 10:40:00,93.57,93.71,93.1,93.6,15576.0,89.432,89.5659,88.9828,89.4607,15576.0
2020-05-14 10:45:00,93.51,94.2,93.51,94.18,10425.0,89.3747,90.0342,89.3747,90.0151,10425.0
2020-05-14 10:50:00,94.09,95.36,94.03,94.9,13703.0,89.929,91.1429,89.8717,90.7032,13703.0
2020-05-14 10:55:00,94.85,94.89,94.35,94.58,43852.0,90.6554,90.6937,90.1776,90.3974,43852.0
2020-05-14 11:00:00,94.54,95.07,94.46,94.89,33279.0,90.3591,90.8657,90.2827,90.6937,33279.0
2020-05-14 11:05:00,94.86,95.36,94.71,94.77,19729.0,90.665,91.1429,90.5216,90.579,19729.0
2020-05-14 11:10:00,94.8,95.08,94.8,94.85,9606.0,90.6077,90.8753,90.6077,90.6554,9606.0
2020-05-14 11:15:00,94.93,96.0,94.9,95.53,33277.0,90.7319,91.7546,90.7032,91.3054,33277.0
2020-05-14 11:20:00,95.52,95.52,94.75,94.8,39602.0,91.2958,91.2958,90.5599,90.6077,39602.0
2020-05-14 11:25:00,94.84,94.97,94.3,94.39,10953.0,90.6459,90.7701,90.1298,90.2158,10953.0
2020-05-14 11:30:00,94.38,94.74,94.03,94.32,91252.0,90.2062,90.5503,89.8717,90.1489,91252.0
2020-05-14 11:35:00,94.16,94.62,94.13,94.13,34896.0,89.996,90.4356,89.9673,89.9673,34896.0
2020-05-14 11:40:00,94.06,94.46,93.92,94.35,6755.0,89.9004,90.2827,89.7666,90.1776,6755.0
2020-05-14 11:45:00,94.19,94.4,94.11,94.3,2803.0,90.0246,90.2253,89.9482,90.1298,2803.0
2020-05-14 11:50:00,94.33,95.26,94.3,95.26,3447.0,90.1584,91.0473,90.1298,91.0473,3447.0
2020-05-14 11:55:00,95.16,95.26,94.78,95.15,4956.0,90.9517,91.0473,90.5885,90.9422,4956.0
2020-05-14 12:00:00,95.07,95.23,94.89,95.07,3400.0,90.8657,91.0186,90.6937,90.8657,3400.0
2020-05-14 12:05:00,95.1,95.3,94.99,95.29,5269.0,90.8944,91.0855,90.7892,91.076,5269.0
2020-05-14 12:10:00,95.27,95.57,95.26,95.34,9649.0,91.0569,91.3436,91.0473,91.1238,9649.0
2020-05-14 12:15:00,95.37,95.43,95.1,95.15,16468.0,91.1524,91.2098,90.8944,90.9422,16468.0
2020-05-14 12:20:00,95.13,95.3,95.03,95.07,29359.0,90.9231,91.0855,90.8275,90.8657,29359.0
2020-05-14 12:25:00,95.03,95.51,94.97,95.34,66512.0,90.8275,91.2863,90.7701,91.1238,66512.0
2020-05-14 12:30:00,95.34,95.64,95.34,95.38,6730.0,91.1238,91.4105,91.1238,91.162,6730.0
2020-05-14 12:35:00,95.41,95.49,95.17,95.25,39743.0,91.1907,91.2671,90.9613,91.0377,39743.0
2020-05-14 12:40:00,95.16,95.41,95.16,95.18,14748.0,90.9517,91.1907,90.9517,90.9708,14748.0
2020-05-14 12:45:00,95.24,95.3,95.14,95.14,22243.0,91.0282,91.0855,90.9326,90.9326,22243.0
2020-05-14 12:50:00,95.16,96.43,95.07,96.41,67134.0,90.9517,92.1656,90.8657,92.1465,67134.0
2020-05-14 12:55:00,96.43,97.0,96.34,97.0,18901.0,92.1656,92.7104,92.0795,92.7104,18901.0
2020-05-14 13:00:00,96.94,97.22,96.66,96.93,39648.0,92.653,92.9206,92.3854,92.6435,39648.0
2020-05-14 13:05:00,96.89,97.0,96.64,96.86,23128.0,92.6052,92.7104,92.3663,92.5766,23128.0
2020-05-14 13:10:00,96.78,97.67,96.78,97.49,39291.0,92.5001,93.3507,92.5001,93.1787,39291.0
2020-05-14 13:15:00,97.58,97.97,97.32,97.69,39587.0,93.2647,93.6375,93.0162,93.3698,39587.0
2020-05-14 13:20:00,97.69,97.69,97.33,97.45,10080.0,93.3698,93.3698,93.0258,93.1405,10080.0
2020-05-14 13:25:00,97.48,98.27,97.44,97.77,37891.0,93.1691,93.9242,93.1309,93.4463,37891.0
2020-05-14 13:30:00,97.61,97.79,97.39,97.47,8980.0,93.2934,93.4654,93.0831,93.1596,8980.0
2020-05-14 13:35:00,97.45,97.69,97.35,97.49,9438.0,93.1405,93.3698,93.0449,93.1787,9438.0
2020-05-14 13:40:00,97.54,97.54,97.04,97.1,9470.0,93.2265,93.2265,92.7486,92.8059,9470.0
2020-05-14 13:45:00,97.06,97.06,96.77,96.77,9879.0,92.7677,92.7677,92.4905,92.4905,9879.0
2020-05-14 13:50:00,96.8,96.93,96.58,96.61,10676.0,92.5192,92.6435,92.3089,92.3376,10676.0
2020-05-14 13:55:00,96.61,96.7,96.42,96.46,7279.0,92.3376,92.4236,92.156,92.1942,7279.0
2020-05-14 14:00:00,96.46,96.49,96.16,96.37,10315.0,92.1942,92.2229,91.9075,92.1082,10315.0
2020-05-14 14:05:00,96.36,96.39,96.14,96.39,8768.0,92.0987,92.1273,91.8884,92.1273,8768.0
2020-05-14 14:10:00,96.4,97.06,96.38,96.75,41807.0,92.1369,92.7677,92.1178,92.4714,41807.0
2020-05-14 14:15:00,96.76,97.05,96.7,96.73,19164.0,92.481,92.7581,92.4236,92.4523,19164.0
2020-05-14 14:20:00,96.74,96.86,96.69,96.75,7928.0,92.4619,92.5766,92.4141,92.4714,7928.0
2020-05-14 14:25:00,96.75,96.86,96.65,96.86,4510.0,92.4714,92.5766,92.3758,92.5766,4510.0
2020-05-14 14:30:00,96.87,96.9,96.5,96.5,6453.0,92.5861,92.6148,92.2325,92.2325,6453.0
2020-05-14 14:35:00,96.57,96.64,96.31,96.32,5934.0,92.2994,92.3663,92.0509,92.0604,5934.0
2020-05-14 14:40:00,96.34,96.41,96.07,96.13,5499.0,92.0795,92.1465,91.8215,91.8788,5499.0
2020-05-14 14:45:00,96.11,96.2,95.96,96.11,8161.0,91.8597,91.9457,91.7164,91.8597,8161.0
2020-05-14 14:50:00,96.11,96.48,96.05,96.38,9943.0,91.8597,92.2134,91.8024,92.1178,9943.0
2020-05-14 14:55:00,96.41,96.66,96.39,96.5,6044.0,92.1465,92.3854,92.1273,92.2325,6044.0
2020-05-14 15:00:00,96.45,96.8,96.35,96.73,11300.0,92.1847,92.5192,92.0891,92.4523,11300.0
2020-05-14 15:05:00,96.69,96.72,96.46,96.59,8492.0,92.4141,92.4427,92.1942,92.3185,8492.0
2020-05-14 15:10:00,96.59,96.6,96.32,96.44,10539.0,92.3185,92.328,92.0604,92.1751,10539.0
2020-05-14 15:15:00,96.55,96.62,96.45,96.49,8593.0,92.2803,92.3472,92.1847,92.2229,8593.0
2020-05-14 15:20:00,96.51,97.01,96.51,96.95,9210.0,92.242,92.7199,92.242,92.6626,9210.0
2020-05-14 15:25:00,96.92,96.99,96.71,96.85,11134.0,92.6339,92.7008,92.4332,92.567,11134.0
2020-05-14 15:30:00,96.84,96.99,96.61,96.64,14136.0,92.5574,92.7008,92.3376,92.3663,14136.0
2020-05-14 15:35:00,96.65,96.75,96.45,96.67,8595.0,92.3758,92.4714,92.1847,92.395,8595.0
2020-05-14 15:40:00,96.61,96.88,96.52,96.88,13578.0,92.3376,92.5957,92.2516,92.5957,13578.0
2020-05-14 15:45:00,96.89,97.08,96.81,97.08,29635.0,92.6052,92.7868,92.5288,92.7868,29635.0
2020-05-14 15:50:00,97.0,97.07,96.89,96.89,24245.0,92.7104,92.7773,92.6052,92.6052,24245.0
2020-05-14 15:55:00,96.87,96.96,96.67,96.86,50734.0,92.5861,92.6721,92.395,92.5766,50734.0
2020-05-15 09:30:00,96.92,97.17,96.28,96.57,47127.0,92.6339,92.8728,92.0222,92.2994,47127.0
2020-05-15 09:35:00,96.38,98.36,96.35,97.89,18831.0,92.1178,94.0102,92.0891,93.561,18831.0
2020-05-15 09:40:00,98.03,98.22,97.38,98.13,6674.0,93.6948,93.8764,93.0736,93.7904,6674.0
2020-05-15 09:45:00,97.9,98.13,97.76,97.94,2300.0,93.5706,93.7904,93.4367,93.6088,2300.0
2020-05-15 09:50:00,98.13,98.2,97.9,97.96,26872.0,93.7904,93.8573,93.5706,93.6279,26872.0
2020-05-15 09:55:00,97.92,97.92,96.85,96.98,18570.0,93.5897,93.5897,92.567,92.6912,18570.0
2020-05-15 10:00:00,96.71,97.16,96.44,96.72,7071.0,92.4332,92.8633,92.1751,92.4427,7071.0
2020-05-15 10:05:00,96.71,97.41,96.67,97.36,6855.0,92.4332,93.1022,92.395,93.0544,6855.0
2020-05-15 10:10:00,97.38,97.51,96.96,96.97,17713.0,93.0736,93.1978,92.6721,92.6817,17713.0
2020-05-15 10:15:00,97.13,97.76,97.13,97.66,7244.0,92.8346,93.4367,92.8346,93.3412,7244.0
2020-05-15 10:20:00,97.67,98.07,97.42,97.42,7644.0,93.3507,93.733,93.1118,93.1118,7644.0
2020-05-15 10:25:00,97.36,97.39,96.9,97.09,5732.0,93.0544,93.0831,92.6148,92.7964,5732.0
2020-05-15 10:30:00,96.98,97.27,96.9,96.9,5341.0,92.6912,92.9684,92.6148,92.6148,5341.0
2020-05-15 10:35:00,96.8,97.15,96.6,96.79,9945.0,92.5192,92.8537,92.328,92.5096,9945.0
2020-05-15 10:40:00,96.85,96.87,96.5,96.57,8959.0,92.567,92.5861,92.2325,92.2994,8959.0
2020-05-15 10:45:00,96.54,96.88,96.54,96.62,7233.0,92.2707,92.5957,92.2707,92.3472,7233.0
2020-05-15 10:50:00,96.56,96.62,95.8,95.99,12030.0,92.2898,92.3472,91.5634,91.745,12030.0
2020-05-15 10:55:00,96.03,96.57,95.95,96.36,3300.0,91.7833,92.2994,91.7068,92.0987,3300.0
2020-05-15 11:00:00,96.36,96.36,95.7,95.79,9702.0,92.0987,92.0987,91.4678,91.5539,9702.0
2020-05-15 11:05:00,95.65,95.92,95.59,95.92,23600.0,91.4201,91.6781,91.3627,91.6781,23600.0
2020-05-15 11:10:00,95.87,96.35,95.71,96.2,21829.0,91.6303,92.0891,91.4774,91.9457,21829.0
2020-05-15 11:15:00,96.19,96.35,96.16,96.35,2703.0,91.9362,92.0891,91.9075,92.0891,2703.0
2020-05-15 11:20:00,96.42,96.97,96.42,96.97,4916.0,92.156,92.6817,92.156,92.6817,4916.0
2020-05-15 11:25:00,97.01,97.19,96.93,97.04,8278.0,92.7199,92.892,92.6435,92.7486,8278.0
2020-05-15 11:30:00,96.95,97.13,96.73,97.07,2600.0,92.6626,92.8346,92.4523,92.7773,2600.0
2020-05-15 11:35:00,96.94,97.01,96.62,96.75,7013.0,92.653,92.7199,92.3472,92.4714,7013.0
2020-05-15 11:40:00,96.76,96.85,96.62,96.78,5500.0,92.481,92.567,92.3472,92.5001,5500.0
2020-05-15 11:45:00,96.73,96.77,96.59,96.7,2900.0,92.4523,92.4905,92.3185,92.4236,2900.0
2020-05-15 11:50:00,96.71,96.86,96.57,96.6,3897.0,92.4332,92.5766,92.2994,92.328,3897.0
2020-05-15 11:55:00,96.62,97.1,96.62,96.95,10722.0,92.3472,92.8059,92.3472,92.6626,10722.0
2020-05-15 12:00:00,96.93,97.4,96.86,97.35,5846.0,92.6435,93.0927,92.5766,93.0449,5846.0
2020-05-15 12:05:00,97.29,97.6,97.15,97.6,9300.0,92.9875,93.2838,92.8537,93.2838,9300.0
2020-05-15 12:10:00,97.58,97.74,97.52,97.62,6323.0,93.2647,93.4176,93.2074,93.3029,6323.0
2020-05-15 12:15:00,97.64,97.87,97.53,97.78,9122.0,93.3221,93.5419,93.2169,93.4559,9122.0
2020-05-15 12:20:00,97.79,98.06,97.78,97.95,12226.0,93.4654,93.7235,93.4559,93.6183,12226.0
2020-05-15 12:25:00,97.99,98.03,97.54,97.56,5309.0,93.6566,93.6948,93.2265,93.2456,5309.0
2020-05-15 12:30:00,97.51,97.59,97.35,97.4,2870.0,93.1978,93.2743,93.0449,93.0927,2870.0
2020-05-15 12:35:00,97.44,97.49,97.26,97.26,3988.0,93.1309,93.1787,92.9589,92.9589,3988.0
2020-05-15 12:40:00,97.31,97.4,97.09,97.09,4161.0,93.0067,93.0927,92.7964,92.7964,4161.0
2020-05-15 12:45:00,97.19,97.19,96.92,97.09,4308.0,92.892,92.892,92.6339,92.7964,4308.0
2020-05-15 12:50:00,97.01,97.06,96.85,97.0,9835.0,92.7199,92.7677,92.567,92.7104,9835.0
2020-05-15 12:55:00,96.98,97.02,96.91,96.93,8453.0,92.6912,92.7295,92.6243,92.6435,8453.0
2020-05-15 13:00:00,96.99,97.06,96.93,96.98,6891.0,92.7008,92.7677,92.6435,92.6912,6891.0
2020-05-15 13:05:00,96.96,97.09,96.91,96.97,8800.0,92.6721,92.7964,92.6243,92.6817,8800.0
2020-05-15 13:10:00,97.07,97.16,97.06,97.13,4032.0,92.7773,92.8633,92.7677,92.8346,4032.0
2020-05-15 13:15:00,97.03,97.03,96.91,96.99,4658.0,92.739,92.739,92.6243,92.7008,4658.0
2020-05-15 13:20:00,96.96,97.08,96.92,96.95,4749.0,92.6721,92.7868,92.6339,92.6626,4749.0
2020-05-15 13:25:00,97.0,97.16,96.99,97.09,1795.0,92.7104,92.8633,92.7008,92.7964,1795.0
2020-05-15 13:30:00,97.16,97.19,96.9,97.19,5070.0,92.8633,92.892,92.6148,92.892,5070.0
2020-05-15 13:35:00,97.16,97.3,97.09,97.28,3700.0,92.8633,92.9971,92.7964,92.978,3700.0
2020-05-15 13:40:00,97.22,97.29,97.07,97.19,2190.0,92.9206,92.9875,92.7773,92.892,2190.0
2020-05-15 13:45:00,97.21,97.23,96.97,96.99,1800.0,92.9111,92.9302,92.6817,92.7008,1800.0
2020-05-15 13:50:00,96.98,97.2,96.92,97.14,3199.0,92.6912,92.9015,92.6339,92.8442,3199.0
2020-05-15 13:55:00,97.18,97.28,97.11,97.13,900.0,92.8824,92.978,92.8155,92.8346,900.0
2020-05-15 14:00:00,97.2,97.43,97.14,97.43,4238.0,92.9015,93.1213,92.8442,93.1213,4238.0
2020-05-15 14:05:00,97.36,97.36,97.16,97.19,1944.0,93.0544,93.0544,92.8633,92.892,1944.0
2020-05-15 14:10:00,97.22,97.27,97.16,97.22,1576.0,92.9206,92.9684,92.8633,92.9206,1576.0
2020-05-15 14:15:00,97.2,97.33,97.04,97.08,2072.0,92.9015,93.0258,92.7486,92.7868,2072.0
2020-05-15 14:20:00,97.16,97.19,96.96,97.04,3200.0,92.8633,92.892,92.6721,92.7486,3200.0
2020-05-15 14:25:00,96.97,97.17,96.97,97.12,1300.0,92.6817,92.8728,92.6817,92.8251,1300.0
2020-05-15 14:30:00,97.2,97.2,96.98,97.03,2402.0,92.9015,92.9015,92.6912,92.739,2402.0
2020-05-15 14:35:00,96.97,96.97,96.6,96.7,4335.0,92.6817,92.6817,92.328,92.4236,4335.0
2020-05-15 14:40:00,96.74,96.82,96.67,96.74,2700.0,92.4619,92.5383,92.395,92.4619,2700.0
2020-05-15 14:45:00,96.69,96.83,96.63,96.73,4733.0,92.4141,92.5479,92.3567,92.4523,4733.0
2020-05-15 14:50:00,96.79,96.86,96.68,96.77,3500.0,92.5096,92.5766,92.4045,92.4905,3500.0
2020-05-15 14:55:00,96.8,96.8,96.34,96.34,4800.0,92.5192,92.5192,92.0795,92.0795,4800.0
2020-05-15 15:00:00,96.39,96.73,96.3,96.59,5616.0,92.1273,92.4523,92.0413,92.3185,5616.0
2020-05-15 15:05:00,96.59,96.63,96.46,96.47,5595.0,92.3185,92.3567,92.1942,92.2038,5595.0
2020-05-15 15:10:00,96.55,96.55,96.22,96.36,5100.0,92.2803,92.2803,91.9649,92.0987,5100.0
2020-05-15 15:15:00,96.37,96.42,96.21,96.34,4567.0,92.1082,92.156,91.9553,92.0795,4567.0
2020-05-15 15:20:00,96.34,96.55,96.27,96.42,16594.0,92.0795,92.2803,92.0126,92.156,16594.0
2020-05-15 15:25:00,96.43,96.69,96.26,96.26,17573.0,92.1656,92.4141,92.0031,92.0031,17573.0
2020-05-15 15:30:00,96.31,96.4,95.95,96.0,14320.0,92.0509,92.1369,91.7068,91.7546,14320.0
2020-05-15 15:35:00,96.0,96.05,95.77,95.83,8512.0,91.7546,91.8024,91.5348,91.5921,8512.0
2020-05-15 15:40:00,95.78,95.86,95.47,95.82,19745.0,91.5443,91.6208,91.248,91.5825,19745.0
2020-05-15 15:45:00,95.84,96.07,95.81,96.07,19366.0,91.6017,91.8215,91.573,91.8215,19366.0
2020-05-15 15:50:00,96.06,96.19,95.95,96.08,36442.0,91.8119,91.9362,91.7068,91.831,36442.0
2020-05-15 15:55:00,96.07,96.16,96.0,96.06,55441.0,91.8215,91.9075,91.7546,91.8119,55441.0
2020-05-18 09:30:00,99.55,100.43,99.2,99.89,47224.0,95.1476,95.9887,94.8131,95.4726,47224.0
2020-05-18 09:35:00,99.77,100.21,99.41,100.04,11700.0,95.3579,95.7784,95.0138,95.6159,11700.0
2020-05-18 09:40:00,100.14,100.19,99.51,99.53,2671.0,95.7115,95.7593,95.1094,95.1285,2671.0
2020-05-18 09:45:00,99.71,100.25,99.44,100.19,24372.0,95.3005,95.8166,95.0425,95.7593,24372.0
2020-05-18 09:50:00,100.03,100.23,99.45,99.45,15048.0,95.6064,95.7975,95.052,95.052,15048.0
2020-05-18 09:55:00,99.45,100.02,99.34,99.46,10221.0,95.052,95.5968,94.9469,95.0616,10221.0
2020-05-18 10:00:00,99.42,99.9,99.42,99.6,14084.0,95.0233,95.4821,95.0233,95.1954,14084.0
2020-05-18 10:05:00,99.63,99.64,99.13,99.41,7841.0,95.2241,95.2336,94.7462,95.0138,7841.0
2020-05-18 10:10:00,99.56,99.61,99.35,99.37,5657.0,95.1571,95.2049,94.9564,94.9756,5657.0
2020-05-18 10:15:00,99.36,99.64,99.31,99.47,9302.0,94.966,95.2336,94.9182,95.0711,9302.0
2020-05-18 10:20:00,99.47,99.69,99.44,99.63,5967.0,95.0711,95.2814,95.0425,95.2241,5967.0
2020-05-18 10:25:00,99.7,99.79,99.46,99.47,10117.0,95.291,95.377,95.0616,95.0711,10117.0
2020-05-18 10:30:00,99.45,99.55,99.27,99.36,6972.0,95.052,95.1476,94.88,94.966,6972.0
2020-05-18 10:35:00,99.29,99.45,99.09,99.44,4942.0,94.8991,95.052,94.7079,95.0425,4942.0
2020-05-18 10:40:00,99.46,99.72,99.45,99.45,4485.0,95.0616,95.3101,95.052,95.052,4485.0
2020-05-18 10:45:00,99.46,99.99,99.43,99.99,4756.0,95.0616,95.5681,95.0329,95.5681,4756.0
2020-05-18 10:50:00,99.9,100.05,99.65,99.73,4553.0,95.4821,95.6255,95.2432,95.3196,4553.0
2020-05-18 10:55:00,99.69,99.88,99.55,99.56,7793.0,95.2814,95.463,95.1476,95.1571,7793.0
2020-05-18 11:00:00,99.6,99.89,99.59,99.78,10907.0,95.1954,95.4726,95.1858,95.3674,10907.0
2020-05-18 11:05:00,99.66,100.28,99.66,100.27,7053.0,95.2527,95.8453,95.2527,95.8357,7053.0
2020-05-18 11:10:00,100.25,100.63,100.16,100.62,10813.0,95.8166,96.1798,95.7306,96.1703,10813.0
2020-05-18 11:15:00,100.63,101.02,100.45,100.94,7209.0,96.1798,96.5526,96.0078,96.4761,7209.0
2020-05-18 11:20:00,100.93,101.05,100.85,101.05,4532.0,96.4666,96.5813,96.3901,96.5813,4532.0
2020-05-18 11:25:00,101.16,101.16,100.87,101.1,7616.0,96.6864,96.6864,96.4092,96.629,7616.0
2020-05-18 11:30:00,101.17,101.17,100.9,100.97,4843.0,96.6959,96.6959,96.4379,96.5048,4843.0
2020-05-18 11:35:00,101.04,101.04,100.69,100.84,16998.0,96.5717,96.5717,96.2372,96.3805,16998.0
2020-05-18 11:40:00,100.79,101.03,100.74,100.9,3520.0,96.3328,96.5621,96.285,96.4379,3520.0
2020-05-18 11:45:00,100.89,100.94,100.64,100.71,5312.0,96.4283,96.4761,96.1894,96.2563,5312.0
2020-05-18 11:50:00,100.63,101.13,100.61,101.13,3881.0,96.1798,96.6577,96.1607,96.6577,3881.0
2020-05-18 11:55:00,101.19,101.3,100.77,101.09,25614.0,96.7151,96.8202,96.3136,96.6195,25614.0
2020-05-18 12:00:00,101.0,101.22,100.86,101.19,4663.0,96.5335,96.7437,96.3997,96.7151,4663.0
2020-05-18 12:05:00,101.22,101.25,101.01,101.01,4176.0,96.7437,96.7724,96.543,96.543,4176.0
2020-05-18 12:10:00,101.0,101.09,100.72,100.87,10120.0,96.5335,96.6195,96.2658,96.4092,10120.0
2020-05-18 12:15:00,100.9,100.97,100.52,100.62,7630.0,96.4379,96.5048,96.0747,96.1703,7630.0
2020-05-18 12:20:00,100.59,100.65,100.5,100.54,10429.0,96.1416,96.1989,96.0556,96.0938,10429.0
2020-05-18 12:25:00,100.57,100.75,100.51,100.7,5900.0,96.1225,96.2945,96.0651,96.2467,5900.0
2020-05-18 12:30:00,100.66,100.68,100.46,100.46,6085.0,96.2085,96.2276,96.0173,96.0173,6085.0
2020-05-18 12:35:00,100.46,100.48,100.38,100.47,3300.0,96.0173,96.0365,95.9409,96.0269,3300.0
2020-05-18 12:40:00,100.46,100.51,100.27,100.31,2652.0,96.0173,96.0651,95.8357,95.874,2652.0
2020-05-18 12:45:00,100.35,100.36,99.97,100.15,9313.0,95.9122,95.9218,95.549,95.7211,9313.0
2020-05-18 12:50:00,100.12,100.26,100.11,100.16,4092.0,95.6924,95.8262,95.6828,95.7306,4092.0
2020-05-18 12:55:00,100.2,100.22,100.01,100.12,4421.0,95.7688,95.788,95.5872,95.6924,4421.0
2020-05-18 13:00:00,100.15,100.41,100.07,100.36,4455.0,95.7211,95.9696,95.6446,95.9218,4455.0
2020-05-18 13:05:00,100.34,100.46,100.29,100.43,4164.0,95.9027,96.0173,95.8549,95.9887,4164.0
2020-05-18 13:10:00,100.42,100.56,100.39,100.49,9885.0,95.9791,96.1129,95.9504,96.046,9885.0
2020-05-18 13:15:00,100.46,100.59,100.4,100.59,7829.0,96.0173,96.1416,95.96,96.1416,7829.0
2020-05-18 13:20:00,100.56,100.67,100.52,100.63,4279.0,96.1129,96.2181,96.0747,96.1798,4279.0
2020-05-18 13:25:00,100.66,100.68,100.47,100.59,4921.0,96.2085,96.2276,96.0269,96.1416,4921.0
2020-05-18 13:30:00,100.57,100.63,100.45,100.53,6241.0,96.1225,96.1798,96.0078,96.0843,6241.0
2020-05-18 13:35:00,100.54,100.6,100.41,100.54,5382.0,96.0938,96.1512,95.9696,96.0938,5382.0
2020-05-18 13:40:00,100.54,100.69,100.48,100.48,8255.0,96.0938,96.2372,96.0365,96.0365,8255.0
2020-05-18 13:45:00,100.49,100.81,100.49,100.76,4001.0,96.046,96.3519,96.046,96.3041,4001.0
2020-05-18 13:50:00,100.77,100.83,100.66,100.78,4042.0,96.3136,96.371,96.2085,96.3232,4042.0
2020-05-18 13:55:00,100.81,100.98,100.78,100.98,1643.0,96.3519,96.5144,96.3232,96.5144,1643.0
2020-05-18 14:00:00,100.98,101.18,100.96,101.14,7189.0,96.5144,96.7055,96.4952,96.6673,7189.0
2020-05-18 14:05:00,101.18,101.2,101.05,101.2,2870.0,96.7055,96.7246,96.5813,96.7246,2870.0
2020-05-18 14:10:00,101.17,101.25,101.12,101.25,5570.0,96.6959,96.7724,96.6482,96.7724,5570.0
2020-05-18 14:15:00,101.25,101.26,100.96,101.07,10672.0,96.7724,96.782,96.4952,96.6004,10672.0
2020-05-18 14:20:00,101.1,101.1,100.82,101.05,11190.0,96.629,96.629,96.3614,96.5813,11190.0
2020-05-18 14:25:00,101.06,101.36,101.03,101.35,5026.0,96.5908,96.8775,96.5621,96.868,5026.0
2020-05-18 14:30:00,101.32,101.89,101.32,101.88,5120.0,96.8393,97.3841,96.8393,97.3746,5120.0
2020-05-18 14:35:00,101.89,102.06,101.79,102.06,4214.0,97.3841,97.5466,97.2885,97.5466,4214.0
2020-05-18 14:40:00,102.09,102.15,101.96,102.08,5406.0,97.5753,97.6326,97.451,97.5657,5406.0
2020-05-18 14:45:00,102.12,102.13,101.91,101.91,4593.0,97.6039,97.6135,97.4032,97.4032,4593.0
2020-05-18 14:50:00,101.92,102.01,101.81,101.94,5601.0,97.4128,97.4988,97.3076,97.4319,5601.0
2020-05-18 14:55:00,101.96,102.0,101.76,101.95,7742.0,97.451,97.4892,97.2599,97.4415,7742.0
2020-05-18 15:00:00,101.98,102.08,101.89,101.95,14164.0,97.4701,97.5657,97.3841,97.4415,14164.0
2020-05-18 15:05:00,101.92,102.01,101.9,101.93,10168.0,97.4128,97.4988,97.3937,97.4223,10168.0
2020-05-18 15:10:00,101.94,102.0,101.82,101.98,11915.0,97.4319,97.4892,97.3172,97.4701,11915.0
2020-05-18 15:15:00,101.98,102.0,101.7,101.89,13685.0,97.4701,97.4892,97.2025,97.3841,13685.0
2020-05-18 15:20:00,101.9,101.9,101.7,101.78,8843.0,97.3937,97.3937,97.2025,97.279,8843.0
2020-05-18 15:25:00,101.79,101.91,101.79,101.84,8722.0,97.2885,97.4032,97.2885,97.3363,8722.0
2020-05-18 15:30:00,101.91,102.23,101.87,102.13,17020.0,97.4032,97.7091,97.365,97.6135,17020.0
2020-05-18 15:35:00,102.18,102.23,101.82,101.82,23240.0,97.6613,97.7091,97.3172,97.3172,23240.0
2020-05-18 15:40:00,101.85,102.0,101.83,101.95,13618.0,97.3459,97.4892,97.3268,97.4415,13618.0
2020-05-18 15:45:00,101.98,102.17,101.79,102.17,30804.0,97.4701,97.6517,97.2885,97.6517,30804.0
2020-05-18 15:50:00,102.08,102.08,101.65,101.69,43298.0,97.5657,97.5657,97.1547,97.193,43298.0
2020-05-18 15:55:00,101.69,101.75,101.03,101.24,79765.0,97.193,97.2503,96.5621,96.7629,79765.0
2020-05-19 09:30:00,101.27,101.5,100.57,100.63,31026.0,96.7915,97.0114,96.1225,96.1798,31026.0
2020-05-19 09:35:00,100.74,101.32,100.36,101.18,12121.0,96.285,96.8393,95.9218,96.7055,12121.0
2020-05-19 09:40:00,100.97,101.12,100.26,100.38,22924.0,96.5048,96.6482,95.8262,95.9409,22924.0
2020-05-19 09:45:00,100.25,100.25,99.35,99.65,10201.0,95.8166,95.8166,94.9564,95.2432,10201.0
2020-05-19 09:50:00,99.48,99.97,99.48,99.97,3907.0,95.0807,95.549,95.0807,95.549,3907.0
2020-05-19 09:55:00,99.94,100.41,99.91,100.41,10380.0,95.5203,95.9696,95.4917,95.9696,10380.0
2020-05-19 10:00:00,100.41,100.41,99.77,100.1,8061.0,95.9696,95.9696,95.3579,95.6733,8061.0
2020-05-19 10:05:00,100.18,100.62,100.04,100.59,11494.0,95.7497,96.1703,95.6159,96.1416,11494.0
2020-05-19 10:10:00,100.53,100.53,100.12,100.2,4637.0,96.0843,96.0843,95.6924,95.7688,4637.0
2020-05-19 10:15:00,100.11,100.11,99.64,99.93,5417.0,95.6828,95.6828,95.2336,95.5108,5417.0
2020-05-19 10:20:00,99.82,100.11,99.74,99.82,23569.0,95.4057,95.6828,95.3292,95.4057,23569.0
2020-05-19 10:25:00,99.84,100.18,99.77,100.0,16602.0,95.4248,95.7497,95.3579,95.5777,16602.0
2020-05-19 10:30:00,100.0,100.46,99.87,100.46,9339.0,95.5777,96.0173,95.4534,96.0173,9339.0
2020-05-19 10:35:00,100.48,100.6,100.13,100.32,4030.0,96.0365,96.1512,95.7019,95.8835,4030.0
2020-05-19 10:40:00,100.21,100.43,100.02,100.18,4354.0,95.7784,95.9887,95.5968,95.7497,4354.0
2020-05-19 10:45:00,100.25,100.57,100.08,100.48,5136.0,95.8166,96.1225,95.6542,96.0365,5136.0
2020-05-19 10:50:00,100.45,100.75,100.45,100.64,5048.0,96.0078,96.2945,96.0078,96.1894,5048.0
2020-05-19 10:55:00,100.77,100.85,100.55,100.61,4401.0,96.3136,96.3901,96.1034,96.1607,4401.0
2020-05-19 11:00:00,100.71,101.06,100.64,101.06,6249.0,96.2563,96.5908,96.1894,96.5908,6249.0
2020-05-19 11:05:00,101.0,101.03,100.8,101.01,3797.0,96.5335,96.5621,96.3423,96.543,3797.0
2020-05-19 11:10:00,101.0,101.0,100.72,100.72,2302.0,96.5335,96.5335,96.2658,96.2658,2302.0
2020-05-19 11:15:00,100.81,101.05,100.75,100.86,11612.0,96.3519,96.5813,96.2945,96.3997,11612.0
2020-05-19 11:20:00,100.88,101.25,100.81,101.03,13875.0,96.4188,96.7724,96.3519,96.5621,13875.0
2020-05-19 11:25:00,101.04,101.21,100.87,100.94,7933.0,96.5717,96.7342,96.4092,96.4761,7933.0
2020-05-19 11:30:00,101.01,101.11,100.9,100.92,8457.0,96.543,96.6386,96.4379,96.457,8457.0
2020-05-19 11:35:00,100.91,101.1,100.8,100.94,7372.0,96.4474,96.629,96.3423,96.4761,7372.0
2020-05-19 11:40:00,100.96,101.17,100.68,100.68,14968.0,96.4952,96.6959,96.2276,96.2276,14968.0
2020-05-19 11:45:00,100.77,100.81,100.58,100.58,4522.0,96.3136,96.3519,96.132,96.132,4522.0
2020-05-19 11:50:00,100.59,100.7,100.5,100.67,5073.0,96.1416,96.2467,96.0556,96.2181,5073.0
2020-05-19 11:55:00,100.61,100.69,100.44,100.61,4857.0,96.1607,96.2372,95.9982,96.1607,4857.0
2020-05-19 12:00:00,100.67,100.8,100.62,100.73,5727.0,96.2181,96.3423,96.1703,96.2754,5727.0
2020-05-19 12:05:00,100.79,101.02,100.79,100.92,17837.0,96.3328,96.5526,96.3328,96.457,17837.0
2020-05-19 12:10:00,100.89,101.0,100.83,100.89,9539.0,96.4283,96.5335,96.371,96.4283,9539.0
2020-05-19 12:15:00,100.89,100.89,100.41,100.51,4202.0,96.4283,96.4283,95.9696,96.0651,4202.0
2020-05-19 12:20:00,100.55,100.75,100.53,100.65,5806.0,96.1034,96.2945,96.0843,96.1989,5806.0
2020-05-19 12:25:00,100.57,100.63,100.41,100.41,2186.0,96.1225,96.1798,95.9696,95.9696,2186.0
2020-05-19 12:30:00,100.34,100.49,100.2,100.21,11569.0,95.9027,96.046,95.7688,95.7784,11569.0
2020-05-19 12:35:00,100.27,100.4,100.2,100.2,3226.0,95.8357,95.96,95.7688,95.7688,3226.0
2020-05-19 12:40:00,100.23,100.34,100.16,100.28,3973.0,95.7975,95.9027,95.7306,95.8453,3973.0
2020-05-19 12:45:00,100.28,100.45,100.28,100.44,2270.0,95.8453,96.0078,95.8453,95.9982,2270.0
2020-05-19 12:50:00,100.46,100.48,100.41,100.42,900.0,96.0173,96.0365,95.9696,95.9791,900.0
2020-05-19 12:55:00,100.45,100.48,100.41,100.48,3054.0,96.0078,96.0365,95.9696,96.0365,3054.0
2020-05-19 13:00:00,100.53,100.65,100.34,100.34,3010.0,96.0843,96.1989,95.9027,95.9027,3010.0
2020-05-19 13:05:00,100.31,100.41,100.31,100.38,1400.0,95.874,95.9696,95.874,95.9409,1400.0
2020-05-19 13:10:00,100.36,100.39,100.3,100.39,2592.0,95.9218,95.9504,95.8644,95.9504,2592.0
2020-05-19 13:15:00,100.38,100.44,100.24,100.41,2931.0,95.9409,95.9982,95.8071,95.9696,2931.0
2020-05-19 13:20:00,100.33,100.38,100.28,100.35,2606.0,95.8931,95.9409,95.8453,95.9122,2606.0
2020-05-19 13:25:00,100.36,100.37,100.28,100.28,1507.0,95.9218,95.9313,95.8453,95.8453,1507.0
2020-05-19 13:30:00,100.3,100.47,100.3,100.4,2900.0,95.8644,96.0269,95.8644,95.96,2900.0
2020-05-19 13:35:00,100.37,100.38,100.23,100.37,1900.0,95.9313,95.9409,95.7975,95.9313,1900.0
2020-05-19 13:40:00,100.43,100.55,100.35,100.48,1940.0,95.9887,96.1034,95.9122,96.0365,1940.0
2020-05-19 13:45:00,100.54,100.61,100.47,100.61,1792.0,96.0938,96.1607,96.0269,96.1607,1792.0
2020-05-19 13:50:00,100.62,100.62,100.46,100.52,3311.0,96.1703,96.1703,96.0173,96.0747,3311.0
2020-05-19 13:55:00,100.49,100.52,100.36,100.48,5194.0,96.046,96.0747,95.9218,96.0365,5194.0
2020-05-19 14:00:00,100.45,100.46,100.17,100.3,3566.0,96.0078,96.0173,95.7402,95.8644,3566.0
2020-05-19 14:05:00,100.31,100.45,100.31,100.45,4305.0,95.874,96.0078,95.874,96.0078,4305.0
2020-05-19 14:10:00,100.39,100.46,100.36,100.38,3824.0,95.9504,96.0173,95.9218,95.9409,3824.0
2020-05-19 14:15:00,100.36,100.67,100.36,100.59,3400.0,95.9218,96.2181,95.9218,96.1416,3400.0
2020-05-19 14:20:00,100.59,100.69,100.53,100.66,4765.0,96.1416,96.2372,96.0843,96.2085,4765.0
2020-05-19 14:25:00,100.67,100.67,100.54,100.61,22949.0,96.2181,96.2181,96.0938,96.1607,22949.0
2020-05-19 14:30:00,100.51,100.54,100.38,100.38,2935.0,96.0651,96.0938,95.9409,95.9409,2935.0
2020-05-19 14:35:00,100.39,100.5,100.36,100.48,3368.0,95.9504,96.0556,95.9218,96.0365,3368.0
2020-05-19 14:40:00,100.51,100.71,100.51,100.67,4329.0,96.0651,96.2563,96.0651,96.2181,4329.0
2020-05-19 14:45:00,100.66,100.74,100.62,100.73,5168.0,96.2085,96.285,96.1703,96.2754,5168.0
2020-05-19 14:50:00,100.73,100.73,100.53,100.55,5165.0,96.2754,96.2754,96.0843,96.1034,5165.0
2020-05-19 14:55:00,100.52,100.53,99.62,99.7,9363.0,96.0747,96.0843,95.2145,95.291,9363.0
2020-05-19 15:00:00,99.73,99.97,99.56,99.94,8575.0,95.3196,95.549,95.1571,95.5203,8575.0
2020-05-19 15:05:00,99.96,100.07,99.91,100.0,4925.0,95.5395,95.6446,95.4917,95.5777,4925.0
2020-05-19 15:10:00,99.94,100.5,99.9,100.16,6110.0,95.5203,96.0556,95.4821,95.7306,6110.0
2020-05-19 15:15:00,100.13,100.14,99.86,99.86,6193.0,95.7019,95.7115,95.4439,95.4439,6193.0
2020-05-19 15:20:00,99.87,99.94,99.66,99.85,9169.0,95.4534,95.5203,95.2527,95.4343,9169.0
2020-05-19 15:25:00,99.85,99.91,99.69,99.79,5191.0,95.4343,95.4917,95.2814,95.377,5191.0
2020-05-19 15:30:00,99.69,99.7,99.44,99.44,12335.0,95.2814,95.291,95.0425,95.0425,12335.0
2020-05-19 15:35:00,99.45,99.55,99.31,99.47,28616.0,95.052,95.1476,94.9182,95.0711,28616.0
2020-05-19 15:40:00,99.47,99.56,99.38,99.42,11882.0,95.0711,95.1571,94.9851,95.0233,11882.0
2020-05-19 15:45:00,99.4,99.51,99.08,99.09,43757.0,95.0042,95.1094,94.6984,94.7079,43757.0
2020-05-19 15:50:00,99.1,99.15,98.75,98.87,23163.0,94.7175,94.7653,94.383,94.4977,23163.0
2020-05-19 15:55:00,98.92,99.15,98.9,99.06,52624.0,94.5455,94.7653,94.5263,94.6793,52624.0
2020-05-20 09:30:00,99.34,100.69,99.0,100.16,24162.0,94.9469,96.2372,94.6219,95.7306,24162.0
2020-05-20 09:35:00,100.16,100.82,99.91,100.82,7800.0,95.7306,96.3614,95.4917,96.3614,7800.0
2020-05-20 09:40:00,100.66,100.66,100.16,100.41,5901.0,96.2085,96.2085,95.7306,95.9696,5901.0
2020-05-20 09:45:00,100.35,101.27,100.2,101.11,7377.0,95.9122,96.7915,95.7688,96.6386,7377.0
2020-05-20 09:50:00,101.06,101.33,100.58,100.58,13150.0,96.5908,96.8489,96.132,96.132,13150.0
2020-05-20 09:55:00,100.64,101.52,100.57,101.48,13113.0,96.1894,97.0305,96.1225,96.9922,13113.0
2020-05-20 10:00:00,101.62,102.23,101.57,102.23,8255.0,97.126,97.7091,97.0783,97.7091,8255.0
2020-05-20 10:05:00,102.12,102.41,102.12,102.3,9212.0,97.6039,97.8811,97.6039,97.776,9212.0
2020-05-20 10:10:00,102.38,102.38,102.08,102.34,11867.0,97.8524,97.8524,97.5657,97.8142,11867.0
2020-05-20 10:15:00,102.25,102.25,101.71,101.76,10250.0,97.7282,97.7282,97.2121,97.2599,10250.0
2020-05-20 10:20:00,101.79,102.01,101.62,101.78,6778.0,97.2885,97.4988,97.126,97.279,6778.0
2020-05-20 10:25:00,101.73,101.73,101.51,101.61,8767.0,97.2312,97.2312,97.0209,97.1165,8767.0
2020-05-20 10:30:00,101.59,101.59,101.3,101.5,10143.0,97.0974,97.0974,96.8202,97.0114,10143.0
2020-05-20 10:35:00,101.51,101.73,101.51,101.73,3428.0,97.0209,97.2312,97.0209,97.2312,3428.0
2020-05-20 10:40:00,101.71,102.06,101.7,102.05,7655.0,97.2121,97.5466,97.2025,97.537,7655.0
2020-05-20 10:45:00,102.0,102.12,101.82,101.89,8497.0,97.4892,97.6039,97.3172,97.3841,8497.0
2020-05-20 10:50:00,102.01,102.05,101.8,101.94,3950.0,97.4988,97.537,97.2981,97.4319,3950.0
2020-05-20 10:55:00,101.96,101.98,101.7,101.82,3548.0,97.451,97.4701,97.2025,97.3172,3548.0
2020-05-20 11:00:00,101.74,101.82,101.13,101.2,11138.0,97.2407,97.3172,96.6577,96.7246,11138.0
2020-05-20 11:05:00,101.15,101.48,101.15,101.34,7738.0,96.6768,96.9922,96.6768,96.8584,7738.0
2020-05-20 11:10:00,101.29,101.6,101.28,101.6,5357.0,96.8106,97.1069,96.8011,97.1069,5357.0
2020-05-20 11:15:00,101.6,102.02,101.6,101.94,5905.0,97.1069,97.5084,97.1069,97.4319,5905.0
2020-05-20 11:20:00,101.97,102.01,101.79,101.85,4200.0,97.4606,97.4988,97.2885,97.3459,4200.0
2020-05-20 11:25:00,101.91,102.07,101.63,101.63,5468.0,97.4032,97.5561,97.1356,97.1356,5468.0
2020-05-20 11:30:00,101.62,102.08,101.57,101.92,50109.0,97.126,97.5657,97.0783,97.4128,50109.0
2020-05-20 11:35:00,101.96,102.0,101.69,101.69,8559.0,97.451,97.4892,97.193,97.193,8559.0
2020-05-20 11:40:00,101.74,101.9,101.59,101.59,9296.0,97.2407,97.3937,97.0974,97.0974,9296.0
2020-05-20 11:45:00,101.61,101.83,101.61,101.83,3689.0,97.1165,97.3268,97.1165,97.3268,3689.0
2020-05-20 11:50:00,101.89,102.01,101.77,101.79,35683.0,97.3841,97.4988,97.2694,97.2885,35683.0
2020-05-20 11:55:00,101.8,102.02,101.8,101.99,5439.0,97.2981,97.5084,97.2981,97.4797,5439.0
2020-05-20 12:00:00,102.0,102.04,101.77,101.78,8688.0,97.4892,97.5275,97.2694,97.279,8688.0
2020-05-20 12:05:00,101.97,102.04,101.84,101.84,13672.0,97.4606,97.5275,97.3363,97.3363,13672.0
2020-05-20 12:10:00,101.8,101.9,101.7,101.87,9359.0,97.2981,97.3937,97.2025,97.365,9359.0
2020-05-20 12:15:00,101.87,101.91,101.74,101.82,6820.0,97.365,97.4032,97.2407,97.3172,6820.0
2020-05-20 12:20:00,101.84,102.0,101.74,101.75,9940.0,97.3363,97.4892,97.2407,97.2503,9940.0
2020-05-20 12:25:00,101.77,102.09,101.76,102.03,11050.0,97.2694,97.5753,97.2599,97.5179,11050.0
2020-05-20 12:30:00,102.05,102.2,101.9,101.92,13017.0,97.537,97.6804,97.3937,97.4128,13017.0
2020-05-20 12:35:00,102.06,102.21,102.03,102.2,2658.0,97.5466,97.69,97.5179,97.6804,2658.0
2020-05-20 12:40:00,102.25,102.25,101.99,101.99,6644.0,97.7282,97.7282,97.4797,97.4797,6644.0
2020-05-20 12:45:00,102.04,102.05,101.6,101.61,21166.0,97.5275,97.537,97.1069,97.1165,21166.0
2020-05-20 12:50:00,101.59,101.64,101.48,101.52,23762.0,97.0974,97.1452,96.9922,97.0305,23762.0
2020-05-20 12:55:00,101.46,101.54,101.38,101.52,5552.0,96.9731,97.0496,96.8967,97.0305,5552.0
2020-05-20 13:00:00,101.53,101.55,101.46,101.5,7300.0,97.04,97.0591,96.9731,97.0114,7300.0
2020-05-20 13:05:00,101.5,101.52,101.33,101.33,7631.0,97.0114,97.0305,96.8489,96.8489,7631.0
2020-05-20 13:10:00,101.43,101.58,101.43,101.5,11003.0,96.9445,97.0878,96.9445,97.0114,11003.0
2020-05-20 13:15:00,101.52,101.63,101.52,101.55,5888.0,97.0305,97.1356,97.0305,97.0591,5888.0
2020-05-20 13:20:00,101.56,101.58,101.42,101.49,11138.0,97.0687,97.0878,96.9349,97.0018,11138.0
2020-05-20 13:25:00,101.44,101.51,101.36,101.41,7783.0,96.954,97.0209,96.8775,96.9253,7783.0
2020-05-20 13:30:00,101.47,101.51,101.35,101.36,7776.0,96.9827,97.0209,96.868,96.8775,7776.0
2020-05-20 13:35:00,101.36,101.61,101.36,101.59,4720.0,96.8775,97.1165,96.8775,97.0974,4720.0
2020-05-20 13:40:00,101.59,101.69,101.32,101.53,10313.0,97.0974,97.193,96.8393,97.04,10313.0
2020-05-20 13:45:00,101.59,101.91,101.59,101.91,6947.0,97.0974,97.4032,97.0974,97.4032,6947.0
2020-05-20 13:50:00,101.95,102.01,101.82,101.88,8336.0,97.4415,97.4988,97.3172,97.3746,8336.0
2020-05-20 13:55:00,101.92,101.95,101.62,101.66,7295.0,97.4128,97.4415,97.126,97.1643,7295.0
2020-05-20 14:00:00,101.66,101.73,101.57,101.64,7496.0,97.1643,97.2312,97.0783,97.1452,7496.0
2020-05-20 14:05:00,101.64,101.89,101.54,101.54,75392.0,97.1452,97.3841,97.0496,97.0496,75392.0
2020-05-20 14:10:00,101.5,101.57,101.43,101.49,6722.0,97.0114,97.0783,96.9445,97.0018,6722.0
2020-05-20 14:15:00,101.49,101.49,101.33,101.38,7338.0,97.0018,97.0018,96.8489,96.8967,7338.0
2020-05-20 14:20:00,101.37,101.46,101.33,101.34,17595.0,96.8871,96.9731,96.8489,96.8584,17595.0
2020-05-20 14:25:00,101.2,101.35,101.12,101.24,11955.0,96.7246,96.868,96.6482,96.7629,11955.0
2020-05-20 14:30:00,101.26,101.43,101.22,101.33,15383.0,96.782,96.9445,96.7437,96.8489,15383.0
2020-05-20 14:35:00,101.31,101.31,101.09,101.1,8640.0,96.8298,96.8298,96.6195,96.629,8640.0
2020-05-20 14:40:00,101.12,101.18,101.04,101.12,12698.0,96.6482,96.7055,96.5717,96.6482,12698.0
2020-05-20 14:45:00,101.17,101.41,100.95,101.41,28829.0,96.6959,96.9253,96.4857,96.9253,28829.0
2020-05-20 14:50:00,101.43,101.53,101.34,101.5,13291.0,96.9445,97.04,96.8584,97.0114,13291.0
2020-05-20 14:55:00,101.52,101.63,101.44,101.45,13953.0,97.0305,97.1356,96.954,96.9636,13953.0
2020-05-20 15:00:00,101.41,101.57,101.26,101.35,9718.0,96.9253,97.0783,96.782,96.868,9718.0
2020-05-20 15:05:00,101.31,101.39,101.21,101.28,18517.0,96.8298,96.9062,96.7342,96.8011,18517.0
2020-05-20 15:10:00,101.3,101.3,100.96,101.05,9776.0,96.8202,96.8202,96.4952,96.5813,9776.0
2020-05-20 15:15:00,101.06,101.43,101.03,101.38,10998.0,96.5908,96.9445,96.5621,96.8967,10998.0
2020-05-20 15:20:00,101.39,101.49,101.28,101.46,18974.0,96.9062,97.0018,96.8011,96.9731,18974.0
2020-05-20 15:25:00,101.46,101.64,101.34,101.6,14260.0,96.9731,97.1452,96.8584,97.1069,14260.0
2020-05-20 15:30:00,101.67,101.67,101.47,101.6,20278.0,97.1738,97.1738,96.9827,97.1069,20278.0
2020-05-20 15:35:00,101.6,101.65,101.4,101.43,20941.0,97.1069,97.1547,96.9158,96.9445,20941.0
2020-05-20 15:40:00,101.43,101.57,101.4,101.51,20174.0,96.9445,97.0783,96.9158,97.0209,20174.0
2020-05-20 15:45:00,101.53,101.56,101.36,101.42,26943.0,97.04,97.0687,96.8775,96.9349,26943.0
2020-05-20 15:50:00,101.39,101.49,101.23,101.41,42680.0,96.9062,97.0018,96.7533,96.9253,42680.0
2020-05-20 15:55:00,101.41,101.52,101.24,101.52,102451.0,96.9253,97.0305,96.7629,97.0305,102451.0
2020-05-21 09:30:00,100.81,101.11,100.54,101.1,10263.0,96.6774,96.9651,96.4185,96.9555,10263.0
2020-05-21 09:35:00,100.81,101.85,100.81,101.65,3885.0,96.6774,97.6748,96.6774,97.483,3885.0
2020-05-21 09:40:00,101.65,101.81,101.42,101.67,1390.0,97.483,97.6364,97.2624,97.5022,1390.0
2020-05-21 09:45:00,101.82,102.09,101.63,101.76,10427.0,97.646,97.9049,97.4638,97.5885,10427.0
2020-05-21 09:50:00,101.74,101.84,101.0,101.0,3900.0,97.5693,97.6652,96.8596,96.8596,3900.0
2020-05-21 09:55:00,101.0,101.88,100.85,101.8,5800.0,96.8596,97.7036,96.7158,97.6268,5800.0
2020-05-21 10:00:00,101.81,102.12,101.68,102.05,7145.0,97.6364,97.9337,97.5118,97.8666,7145.0
2020-05-21 10:05:00,102.06,102.1,101.77,102.0,3650.0,97.8762,97.9145,97.5981,97.8186,3650.0
2020-05-21 10:10:00,102.09,102.4,102.08,102.12,4789.0,97.9049,98.2022,97.8954,97.9337,4789.0
2020-05-21 10:15:00,102.0,102.21,101.92,101.92,4000.0,97.8186,98.02,97.7419,97.7419,4000.0
2020-05-21 10:20:00,101.84,101.92,101.66,101.7,3732.0,97.6652,97.7419,97.4926,97.5309,3732.0
2020-05-21 10:25:00,101.78,101.93,101.55,101.55,4855.0,97.6077,97.7515,97.3871,97.3871,4855.0
2020-05-21 10:30:00,101.5,101.5,101.14,101.35,5167.0,97.3391,97.3391,96.9939,97.1953,5167.0
2020-05-21 10:35:00,101.28,101.55,101.14,101.14,6000.0,97.1281,97.3871,96.9939,96.9939,6000.0
2020-05-21 10:40:00,101.05,101.31,100.97,101.24,3147.0,96.9076,97.1569,96.8309,97.0898,3147.0
2020-05-21 10:45:00,101.13,101.13,100.63,100.63,4904.0,96.9843,96.9843,96.5048,96.5048,4904.0
2020-05-21 10:50:00,100.6,100.74,100.56,100.74,3530.0,96.476,96.6103,96.4377,96.6103,3530.0
2020-05-21 10:55:00,100.66,100.79,100.59,100.62,10658.0,96.5336,96.6582,96.4664,96.4952,10658.0
2020-05-21 11:00:00,100.59,100.59,100.23,100.29,17084.0,96.4664,96.4664,96.1212,96.1787,17084.0
2020-05-21 11:05:00,100.07,100.29,100.07,100.27,3617.0,95.9678,96.1787,95.9678,96.1596,3617.0
2020-05-21 11:10:00,100.26,100.39,100.1,100.23,3470.0,96.15,96.2746,95.9965,96.1212,3470.0
2020-05-21 11:15:00,100.1,100.15,99.61,99.71,7717.0,95.9965,96.0445,95.5266,95.6225,7717.0
2020-05-21 11:20:00,99.75,100.08,99.75,99.89,3913.0,95.6609,95.9773,95.6609,95.7951,3913.0
2020-05-21 11:25:00,99.85,100.1,99.76,100.05,4970.0,95.7568,95.9965,95.6705,95.9486,4970.0
2020-05-21 11:30:00,100.08,100.17,100.01,100.01,2519.0,95.9773,96.0637,95.9102,95.9102,2519.0
2020-05-21 11:35:00,99.98,100.21,99.92,100.18,4456.0,95.8814,96.102,95.8239,96.0732,4456.0
2020-05-21 11:40:00,100.13,100.17,100.0,100.0,3093.0,96.0253,96.0637,95.9006,95.9006,3093.0
2020-05-21 11:45:00,100.01,100.15,99.81,99.99,4518.0,95.9102,96.0445,95.7184,95.891,4518.0
2020-05-21 11:50:00,100.03,100.07,99.92,99.96,4700.0,95.9294,95.9678,95.8239,95.8623,4700.0
2020-05-21 11:55:00,99.96,100.05,99.78,99.81,5225.0,95.8623,95.9486,95.6896,95.7184,5225.0
2020-05-21 12:00:00,99.83,100.11,99.83,100.06,4300.0,95.7376,96.0061,95.7376,95.9582,4300.0
2020-05-21 12:05:00,100.06,100.33,100.06,100.33,3793.0,95.9582,96.2171,95.9582,96.2171,3793.0
2020-05-21 12:10:00,100.3,100.31,100.09,100.18,5165.0,96.1883,96.1979,95.9869,96.0732,5165.0
2020-05-21 12:15:00,100.16,100.19,100.1,100.16,4595.0,96.0541,96.0828,95.9965,96.0541,4595.0
2020-05-21 12:20:00,100.19,100.35,100.17,100.35,8103.0,96.0828,96.2363,96.0637,96.2363,8103.0
2020-05-21 12:25:00,100.32,100.43,100.29,100.31,3440.0,96.2075,96.313,96.1787,96.1979,3440.0
2020-05-21 12:30:00,100.28,100.42,100.13,100.22,5700.0,96.1691,96.3034,96.0253,96.1116,5700.0
2020-05-21 12:35:00,100.18,100.34,100.1,100.1,5700.0,96.0732,96.2267,95.9965,95.9965,5700.0
2020-05-21 12:40:00,100.15,100.39,100.15,100.32,3102.0,96.0445,96.2746,96.0445,96.2075,3102.0
2020-05-21 12:45:00,100.25,100.6,100.25,100.47,10828.0,96.1404,96.476,96.1404,96.3514,10828.0
2020-05-21 12:50:00,100.45,100.53,100.37,100.52,13299.0,96.3322,96.4089,96.2555,96.3993,13299.0
2020-05-21 12:55:00,100.52,100.56,100.3,100.31,9165.0,96.3993,96.4377,96.1883,96.1979,9165.0
2020-05-21 13:00:00,100.36,100.68,100.14,100.68,6494.0,96.2459,96.5527,96.0349,96.5527,6494.0
2020-05-21 13:05:00,100.62,100.72,100.59,100.59,5572.0,96.4952,96.5911,96.4664,96.4664,5572.0
2020-05-21 13:10:00,100.69,100.76,100.6,100.65,12847.0,96.5623,96.6295,96.476,96.524,12847.0
2020-05-21 13:15:00,100.65,100.71,100.48,100.65,9348.0,96.524,96.5815,96.3609,96.524,9348.0
2020-05-21 13:20:00,100.59,100.82,100.4,100.46,19943.0,96.4664,96.687,96.2842,96.3418,19943.0
2020-05-21 13:25:00,100.37,100.5,100.31,100.42,5372.0,96.2555,96.3801,96.1979,96.3034,5372.0
2020-05-21 13:30:00,100.45,100.49,100.29,100.4,5554.0,96.3322,96.3705,96.1787,96.2842,5554.0
2020-05-21 13:35:00,100.38,100.52,100.33,100.41,5977.0,96.265,96.3993,96.2171,96.2938,5977.0
2020-05-21 13:40:00,100.34,100.54,100.29,100.53,5233.0,96.2267,96.4185,96.1787,96.4089,5233.0
2020-05-21 13:45:00,100.49,100.72,100.49,100.67,4258.0,96.3705,96.5911,96.3705,96.5432,4258.0
2020-05-21 13:50:00,100.65,100.8,100.58,100.72,8714.0,96.524,96.6678,96.4568,96.5911,8714.0
2020-05-21 13:55:00,100.71,100.72,100.58,100.64,6546.0,96.5815,96.5911,96.4568,96.5144,6546.0
2020-05-21 14:00:00,100.67,100.76,100.6,100.67,5491.0,96.5432,96.6295,96.476,96.5432,5491.0
2020-05-21 14:05:00,100.72,100.8,100.61,100.76,6533.0,96.5911,96.6678,96.4856,96.6295,6533.0
2020-05-21 14:10:00,100.76,100.82,100.63,100.78,11662.0,96.6295,96.687,96.5048,96.6486,11662.0
2020-05-21 14:15:00,100.76,100.86,100.69,100.8,5656.0,96.6295,96.7254,96.5623,96.6678,5656.0
2020-05-21 14:20:00,100.77,101.29,100.76,101.29,11037.0,96.6391,97.1377,96.6295,97.1377,11037.0
2020-05-21 14:25:00,101.28,101.49,101.25,101.48,13424.0,97.1281,97.3295,97.0994,97.3199,13424.0
2020-05-21 14:30:00,101.49,101.69,101.38,101.38,17647.0,97.3295,97.5213,97.224,97.224,17647.0
2020-05-21 14:35:00,101.37,101.37,100.92,101.17,12206.0,97.2145,97.2145,96.7829,97.0227,12206.0
2020-05-21 14:40:00,101.22,101.31,101.11,101.15,9217.0,97.0706,97.1569,96.9651,97.0035,9217.0
2020-05-21 14:45:00,101.13,101.13,100.85,100.99,14923.0,96.9843,96.9843,96.7158,96.85,14923.0
2020-05-21 14:50:00,100.98,101.33,100.97,101.19,6832.0,96.8404,97.1761,96.8309,97.0418,6832.0
2020-05-21 14:55:00,101.19,101.39,101.1,101.1,7072.0,97.0418,97.2336,96.9555,96.9555,7072.0
2020-05-21 15:00:00,101.07,101.32,101.01,101.1,8308.0,96.9268,97.1665,96.8692,96.9555,8308.0
2020-05-21 15:05:00,101.11,101.23,101.08,101.2,11720.0,96.9651,97.0802,96.9363,97.0514,11720.0
2020-05-21 15:10:00,101.2,101.41,101.11,101.41,8928.0,97.0514,97.2528,96.9651,97.2528,8928.0
2020-05-21 15:15:00,101.39,101.43,101.19,101.39,12069.0,97.2336,97.272,97.0418,97.2336,12069.0
2020-05-21 15:20:00,101.36,101.39,101.12,101.13,7846.0,97.2049,97.2336,96.9747,96.9843,7846.0
2020-05-21 15:25:00,101.11,101.17,100.92,101.01,10547.0,96.9651,97.0227,96.7829,96.8692,10547.0
2020-05-21 15:30:00,101.04,101.05,100.79,100.82,8698.0,96.898,96.9076,96.6582,96.687,8698.0
2020-05-21 15:35:00,100.81,100.87,100.72,100.81,10966.0,96.6774,96.735,96.5911,96.6774,10966.0
2020-05-21 15:40:00,100.76,100.8,100.63,100.73,8734.0,96.6295,96.6678,96.5048,96.6007,8734.0
2020-05-21 15:45:00,100.72,100.74,100.41,100.44,12458.0,96.5911,96.6103,96.2938,96.3226,12458.0
2020-05-21 15:50:00,100.46,100.74,100.41,100.61,30652.0,96.3418,96.6103,96.2938,96.4856,30652.0
2020-05-21 15:55:00,100.64,100.86,100.52,100.6,65642.0,96.5144,96.7254,96.3993,96.476,65642.0
2020-05-22 09:30:00,101.75,102.13,101.17,101.68,32264.0,97.5789,97.9433,97.0227,97.5118,32264.0
2020-05-22 09:35:00,101.78,101.84,101.11,101.11,9456.0,97.6077,97.6652,96.9651,96.9651,9456.0
2020-05-22 09:40:00,101.11,101.11,100.71,100.71,9796.0,96.9651,96.9651,96.5815,96.5815,9796.0
2020-05-22 09:45:00,100.61,101.16,100.61,101.11,6148.0,96.4856,97.0131,96.4856,96.9651,6148.0
2020-05-22 09:50:00,100.88,101.03,100.52,100.69,9460.0,96.7445,96.8884,96.3993,96.5623,9460.0
2020-05-22 09:55:00,100.69,100.77,99.83,99.85,77801.0,96.5623,96.6391,95.7376,95.7568,77801.0
2020-05-22 10:00:00,99.85,99.95,99.5,99.63,37739.0,95.7568,95.8527,95.4211,95.5458,37739.0
2020-05-22 10:05:00,99.7,99.82,99.12,99.22,36450.0,95.6129,95.728,95.0567,95.1526,36450.0
2020-05-22 10:10:00,99.25,99.26,98.69,98.73,8666.0,95.1814,95.191,94.6443,94.6827,8666.0
2020-05-22 10:15:00,98.86,99.48,98.83,99.36,6220.0,94.8074,95.4019,94.7786,95.2869,6220.0
2020-05-22 10:20:00,99.47,99.66,99.35,99.55,4400.0,95.3923,95.5746,95.2773,95.4691,4400.0
2020-05-22 10:25:00,99.4,99.73,99.27,99.73,15962.0,95.3252,95.6417,95.2005,95.6417,15962.0
2020-05-22 10:30:00,99.8,99.86,99.62,99.72,22000.0,95.7088,95.7664,95.5362,95.6321,22000.0
2020-05-22 10:35:00,99.64,99.66,99.32,99.66,5442.0,95.5554,95.5746,95.2485,95.5746,5442.0
2020-05-22 10:40:00,99.7,99.77,99.33,99.43,5100.0,95.6129,95.68,95.2581,95.354,5100.0
2020-05-22 10:45:00,99.36,99.71,99.3,99.3,9248.0,95.2869,95.6225,95.2293,95.2293,9248.0
2020-05-22 10:50:00,99.3,99.46,99.0,99.01,6283.0,95.2293,95.3828,94.9416,94.9512,6283.0
2020-05-22 10:55:00,98.96,98.99,98.85,98.91,3067.0,94.9033,94.932,94.7978,94.8553,3067.0
2020-05-22 11:00:00,98.81,99.18,98.81,99.09,3850.0,94.7594,95.1142,94.7594,95.0279,3850.0
2020-05-22 11:05:00,99.18,99.41,99.18,99.41,8216.0,95.1142,95.3348,95.1142,95.3348,8216.0
2020-05-22 11:10:00,99.29,99.34,99.17,99.33,3412.0,95.2197,95.2677,95.1046,95.2581,3412.0
2020-05-22 11:15:00,99.34,99.39,99.2,99.29,4091.0,95.2677,95.3156,95.1334,95.2197,4091.0
2020-05-22 11:20:00,99.36,99.43,98.97,98.97,4892.0,95.2869,95.354,94.9128,94.9128,4892.0
2020-05-22 11:25:00,98.99,99.23,98.98,99.23,5431.0,94.932,95.1622,94.9224,95.1622,5431.0
2020-05-22 11:30:00,99.18,99.24,98.99,99.09,6680.0,95.1142,95.1718,94.932,95.0279,6680.0
2020-05-22 11:35:00,98.98,99.14,98.98,99.02,2700.0,94.9224,95.0759,94.9224,94.9608,2700.0
2020-05-22 11:40:00,99.1,99.1,98.92,98.96,5155.0,95.0375,95.0375,94.8649,94.9033,5155.0
2020-05-22 11:45:00,98.98,99.18,98.98,99.18,4490.0,94.9224,95.1142,94.9224,95.1142,4490.0
2020-05-22 11:50:00,99.14,99.27,99.14,99.16,11436.0,95.0759,95.2005,95.0759,95.0951,11436.0
2020-05-22 11:55:00,99.13,99.24,98.81,98.86,28524.0,95.0663,95.1718,94.7594,94.8074,28524.0
2020-05-22 12:00:00,98.9,99.11,98.9,99.08,3100.0,94.8457,95.0471,94.8457,95.0183,3100.0
2020-05-22 12:05:00,99.11,99.19,98.89,98.89,2700.0,95.0471,95.1238,94.8361,94.8361,2700.0
2020-05-22 12:10:00,98.87,98.87,98.66,98.66,3527.0,94.8169,94.8169,94.6156,94.6156,3527.0
2020-05-22 12:15:00,98.64,98.86,98.64,98.79,4627.0,94.5964,94.8074,94.5964,94.7402,4627.0
2020-05-22 12:20:00,98.81,99.07,98.71,98.75,7338.0,94.7594,95.0087,94.6635,94.7019,7338.0
2020-05-22 12:25:00,98.73,98.88,98.6,98.78,12937.0,94.6827,94.8265,94.558,94.7306,12937.0
2020-05-22 12:30:00,98.78,99.11,98.78,99.11,2600.0,94.7306,95.0471,94.7306,95.0471,2600.0
2020-05-22 12:35:00,99.13,99.22,99.01,99.01,3016.0,95.0663,95.1526,94.9512,94.9512,3016.0
2020-05-22 12:40:00,99.08,99.13,99.07,99.07,1297.0,95.0183,95.0663,95.0087,95.0087,1297.0
2020-05-22 12:45:00,99.06,99.25,99.04,99.14,7489.0,94.9992,95.1814,94.98,95.0759,7489.0
2020-05-22 12:50:00,99.13,99.2,99.02,99.11,7002.0,95.0663,95.1334,94.9608,95.0471,7002.0
2020-05-22 12:55:00,99.11,99.31,99.08,99.26,4401.0,95.0471,95.2389,95.0183,95.191,4401.0
2020-05-22 13:00:00,99.19,99.25,99.0,99.02,6524.0,95.1238,95.1814,94.9416,94.9608,6524.0
2020-05-22 13:05:00,99.0,99.11,98.99,99.07,2822.0,94.9416,95.0471,94.932,95.0087,2822.0
2020-05-22 13:10:00,98.98,99.15,98.98,99.09,4000.0,94.9224,95.0855,94.9224,95.0279,4000.0
2020-05-22 13:15:00,99.07,99.16,98.98,99.01,3036.0,95.0087,95.0951,94.9224,94.9512,3036.0
2020-05-22 13:20:00,98.97,99.09,98.96,99.07,4167.0,94.9128,95.0279,94.9033,95.0087,4167.0
2020-05-22 13:25:00,99.05,99.16,99.0,99.01,5602.0,94.9896,95.0951,94.9416,94.9512,5602.0
2020-05-22 13:30:00,99.0,99.05,98.96,98.96,4405.0,94.9416,94.9896,94.9033,94.9033,4405.0
2020-05-22 13:35:00,98.98,99.12,98.97,99.11,5051.0,94.9224,95.0567,94.9128,95.0471,5051.0
2020-05-22 13:40:00,99.08,99.08,98.99,99.04,6430.0,95.0183,95.0183,94.932,94.98,6430.0
2020-05-22 13:45:00,99.01,99.17,99.0,99.13,2996.0,94.9512,95.1046,94.9416,95.0663,2996.0
2020-05-22 13:50:00,99.05,99.13,99.04,99.04,3414.0,94.9896,95.0663,94.98,94.98,3414.0
2020-05-22 13:55:00,99.04,99.22,99.04,99.15,4600.0,94.98,95.1526,94.98,95.0855,4600.0
2020-05-22 14:00:00,99.16,99.39,99.12,99.39,3659.0,95.0951,95.3156,95.0567,95.3156,3659.0
2020-05-22 14:05:00,99.36,99.4,99.23,99.33,3400.0,95.2869,95.3252,95.1622,95.2581,3400.0
2020-05-22 14:10:00,99.34,99.44,99.29,99.4,48666.0,95.2677,95.3636,95.2197,95.3252,48666.0
2020-05-22 14:15:00,99.39,99.52,99.36,99.52,3371.0,95.3156,95.4403,95.2869,95.4403,3371.0
2020-05-22 14:20:00,99.55,99.58,99.5,99.57,4114.0,95.4691,95.4978,95.4211,95.4882,4114.0
2020-05-22 14:25:00,99.58,99.68,99.51,99.68,5376.0,95.4978,95.5937,95.4307,95.5937,5376.0
2020-05-22 14:30:00,99.68,99.7,99.56,99.63,4699.0,95.5937,95.6129,95.4787,95.5458,4699.0
2020-05-22 14:35:00,99.65,99.65,99.28,99.4,15210.0,95.565,95.565,95.2101,95.3252,15210.0
2020-05-22 14:40:00,99.36,99.57,99.33,99.53,8073.0,95.2869,95.4882,95.2581,95.4499,8073.0
2020-05-22 14:45:00,99.55,99.55,99.34,99.34,4192.0,95.4691,95.4691,95.2677,95.2677,4192.0
2020-05-22 14:50:00,99.22,99.55,99.22,99.51,5211.0,95.1526,95.4691,95.1526,95.4307,5211.0
2020-05-22 14:55:00,99.55,99.71,99.46,99.71,4682.0,95.4691,95.6225,95.3828,95.6225,4682.0
2020-05-22 15:00:00,99.65,99.71,99.54,99.71,6800.0,95.565,95.6225,95.4595,95.6225,6800.0
2020-05-22 15:05:00,99.77,99.77,99.67,99.75,4002.0,95.68,95.68,95.5841,95.6609,4002.0
2020-05-22 15:10:00,99.76,99.76,99.57,99.62,6467.0,95.6705,95.6705,95.4882,95.5362,6467.0
2020-05-22 15:15:00,99.63,99.65,99.52,99.52,5675.0,95.5458,95.565,95.4403,95.4403,5675.0
2020-05-22 15:20:00,99.51,99.6,99.34,99.55,9755.0,95.4307,95.517,95.2677,95.4691,9755.0
2020-05-22 15:25:00,99.53,99.71,99.45,99.67,9400.0,95.4499,95.6225,95.3732,95.5841,9400.0
2020-05-22 15:30:00,99.68,99.85,99.57,99.85,9775.0,95.5937,95.7568,95.4882,95.7568,9775.0
2020-05-22 15:35:00,99.76,99.84,99.68,99.8,8122.0,95.6705,95.7472,95.5937,95.7088,8122.0
2020-05-22 15:40:00,99.81,99.83,99.69,99.72,8932.0,95.7184,95.7376,95.6033,95.6321,8932.0
2020-05-22 15:45:00,99.72,99.92,99.68,99.92,15247.0,95.6321,95.8239,95.5937,95.8239,15247.0
2020-05-22 15:50:00,99.93,99.93,99.69,99.74,24290.0,95.8335,95.8335,95.6033,95.6513,24290.0
2020-05-22 15:55:00,99.75,99.91,99.68,99.83,51005.0,95.6609,95.8143,95.5937,95.7376,51005.0
2020-05-26 09:30:00,103.27,103.5,101.02,101.43,79217.0,99.0366,99.2571,96.8788,97.272,79217.0
2020-05-26 09:35:00,101.56,101.88,101.12,101.22,38554.0,97.3967,97.7036,96.9747,97.0706,38554.0
2020-05-26 09:40:00,101.34,102.69,101.23,102.69,64118.0,97.1857,98.4803,97.0802,98.4803,64118.0
2020-05-26 09:45:00,102.6,102.96,102.35,102.95,20900.0,98.394,98.7393,98.1543,98.7297,20900.0
2020-05-26 09:50:00,103.01,103.48,103.0,103.12,26063.0,98.7872,99.238,98.7776,98.8927,26063.0
2020-05-26 09:55:00,103.13,103.61,103.12,103.42,8299.0,98.9023,99.3626,98.8927,99.1804,8299.0
2020-05-26 10:00:00,103.32,103.59,103.18,103.36,13312.0,99.0845,99.3435,98.9503,99.1229,13312.0
2020-05-26 10:05:00,103.37,103.37,102.86,103.0,13084.0,99.1325,99.1325,98.6434,98.7776,13084.0
2020-05-26 10:10:00,103.01,103.42,102.99,103.31,12387.0,98.7872,99.1804,98.768,99.0749,12387.0
2020-05-26 10:15:00,103.33,103.47,103.17,103.41,11558.0,99.0941,99.2284,98.9407,99.1708,11558.0
2020-05-26 10:20:00,103.4,103.48,103.29,103.38,5876.0,99.1612,99.238,99.0558,99.1421,5876.0
2020-05-26 10:25:00,103.43,103.63,103.31,103.51,13599.0,99.19,99.3818,99.0749,99.2667,13599.0
2020-05-26 10:30:00,103.5,103.58,103.35,103.53,14760.0,99.2571,99.3339,99.1133,99.2859,14760.0
2020-05-26 10:35:00,103.49,103.61,103.38,103.5,4265.0,99.2476,99.3626,99.1421,99.2571,4265.0
2020-05-26 10:40:00,103.57,104.07,103.53,103.98,7991.0,99.3243,99.8038,99.2859,99.7175,7991.0
2020-05-26 10:45:00,104.03,104.06,103.89,104.02,3039.0,99.7654,99.7942,99.6312,99.7558,3039.0
2020-05-26 10:50:00,103.98,104.2,103.96,103.97,14338.0,99.7175,99.9284,99.6983,99.7079,14338.0
2020-05-26 10:55:00,103.97,104.03,103.65,103.68,4757.0,99.7079,99.7654,99.401,99.4298,4757.0
2020-05-26 11:00:00,103.68,103.76,103.51,103.68,3334.0,99.4298,99.5065,99.2667,99.4298,3334.0
2020-05-26 11:05:00,103.62,103.95,103.59,103.69,5201.0,99.3722,99.6887,99.3435,99.4394,5201.0
2020-05-26 11:10:00,103.63,104.01,103.56,104.01,10374.0,99.3818,99.7462,99.3147,99.7462,10374.0
2020-05-26 11:15:00,103.98,104.05,103.84,103.99,6733.0,99.7175,99.7846,99.5832,99.7271,6733.0
2020-05-26 11:20:00,103.93,103.98,103.74,103.78,4471.0,99.6695,99.7175,99.4873,99.5257,4471.0
2020-05-26 11:25:00,103.71,103.74,103.31,103.44,7354.0,99.4585,99.4873,99.0749,99.1996,7354.0
2020-05-26 11:30:00,103.46,103.47,103.32,103.32,6864.0,99.2188,99.2284,99.0845,99.0845,6864.0
2020-05-26 11:35:00,103.22,103.39,103.19,103.33,8366.0,98.9886,99.1517,98.9598,99.0941,8366.0
2020-05-26 11:40:00,103.34,103.39,103.2,103.21,9235.0,99.1037,99.1517,98.9694,98.979,9235.0
2020-05-26 11:45:00,103.26,103.35,103.14,103.26,14225.0,99.027,99.1133,98.9119,99.027,14225.0
2020-05-26 11:50:00,103.3,103.56,103.3,103.53,6831.0,99.0653,99.3147,99.0653,99.2859,6831.0
2020-05-26 11:55:00,103.49,103.77,103.44,103.63,8440.0,99.2476,99.5161,99.1996,99.3818,8440.0
2020-05-26 12:00:00,103.6,103.61,103.4,103.54,4952.0,99.353,99.3626,99.1612,99.2955,4952.0
2020-05-26 12:05:00,103.52,103.58,103.4,103.44,5400.0,99.2763,99.3339,99.1612,99.1996,5400.0
2020-05-26 12:10:00,103.45,103.5,103.41,103.49,5654.0,99.2092,99.2571,99.1708,99.2476,5654.0
2020-05-26 12:15:00,103.48,103.5,103.38,103.39,8969.0,99.238,99.2571,99.1421,99.1517,8969.0
2020-05-26 12:20:00,103.36,103.4,103.23,103.25,4173.0,99.1229,99.1612,98.9982,99.0174,4173.0
2020-05-26 12:25:00,103.23,103.39,103.23,103.25,5264.0,98.9982,99.1517,98.9982,99.0174,5264.0
2020-05-26 12:30:00,103.27,103.34,103.26,103.29,6177.0,99.0366,99.1037,99.027,99.0558,6177.0
2020-05-26 12:35:00,103.28,103.63,103.26,103.55,18348.0,99.0462,99.3818,99.027,99.3051,18348.0
2020-05-26 12:40:00,103.57,103.63,103.53,103.61,3881.0,99.3243,99.3818,99.2859,99.3626,3881.0
2020-05-26 12:45:00,103.59,103.65,103.5,103.54,11541.0,99.3435,99.401,99.2571,99.2955,11541.0
2020-05-26 12:50:00,103.57,103.67,103.43,103.47,11231.0,99.3243,99.4202,99.19,99.2284,11231.0
2020-05-26 12:55:00,103.44,103.61,103.42,103.54,5300.0,99.1996,99.3626,99.1804,99.2955,5300.0
2020-05-26 13:00:00,103.54,103.67,103.54,103.6,18270.0,99.2955,99.4202,99.2955,99.353,18270.0
2020-05-26 13:05:00,103.61,103.63,103.57,103.59,15862.0,99.3626,99.3818,99.3243,99.3435,15862.0
2020-05-26 13:10:00,103.59,103.64,103.54,103.59,23466.0,99.3435,99.3914,99.2955,99.3435,23466.0
2020-05-26 13:15:00,103.61,103.62,103.55,103.59,14360.0,99.3626,99.3722,99.3051,99.3435,14360.0
2020-05-26 13:20:00,103.61,103.62,103.47,103.58,14676.0,99.3626,99.3722,99.2284,99.3339,14676.0
2020-05-26 13:25:00,103.57,103.83,103.53,103.73,24811.0,99.3243,99.5736,99.2859,99.4777,24811.0
2020-05-26 13:30:00,103.72,103.92,103.71,103.83,9432.0,99.4681,99.6599,99.4585,99.5736,9432.0
2020-05-26 13:35:00,103.86,104.03,103.86,103.95,36413.0,99.6024,99.7654,99.6024,99.6887,36413.0
2020-05-26 13:40:00,103.95,104.0,103.88,103.93,11017.0,99.6887,99.7366,99.6216,99.6695,11017.0
2020-05-26 13:45:00,103.96,103.99,103.6,103.6,20447.0,99.6983,99.7271,99.353,99.353,20447.0
2020-05-26 13:50:00,103.56,103.63,103.28,103.3,23140.0,99.3147,99.3818,99.0462,99.0653,23140.0
2020-05-26 13:55:00,103.32,103.38,103.25,103.25,30509.0,99.0845,99.1421,99.0174,99.0174,30509.0
2020-05-26 14:00:00,103.24,103.38,103.24,103.32,6051.0,99.0078,99.1421,99.0078,99.0845,6051.0
2020-05-26 14:05:00,103.33,103.63,103.33,103.62,7133.0,99.0941,99.3818,99.0941,99.3722,7133.0
2020-05-26 14:10:00,103.64,103.8,103.64,103.73,5650.0,99.3914,99.5448,99.3914,99.4777,5650.0
2020-05-26 14:15:00,103.83,104.35,103.81,104.35,8822.0,99.5736,100.0723,99.5544,100.0723,8822.0
2020-05-26 14:20:00,104.36,104.74,104.32,104.65,6105.0,100.0819,100.4463,100.0435,100.36,6105.0
2020-05-26 14:25:00,104.72,105.09,104.72,105.04,11129.0,100.4271,100.782,100.4271,100.734,11129.0
2020-05-26 14:30:00,105.06,105.18,104.87,104.92,50926.0,100.7532,100.8683,100.571,100.6189,50926.0
2020-05-26 14:35:00,104.96,105.22,104.85,104.95,26662.0,100.6573,100.9066,100.5518,100.6477,26662.0
2020-05-26 14:40:00,104.97,105.03,104.82,104.95,7475.0,100.6669,100.7244,100.523,100.6477,7475.0
2020-05-26 14:45:00,104.99,105.01,104.78,104.83,7384.0,100.6861,100.7052,100.4847,100.5326,7384.0
2020-05-26 14:50:00,104.91,105.02,104.83,104.83,9957.0,100.6093,100.7148,100.5326,100.5326,9957.0
2020-05-26 14:55:00,104.81,104.96,104.75,104.93,11210.0,100.5134,100.6573,100.4559,100.6285,11210.0
2020-05-26 15:00:00,104.94,105.0,104.77,104.78,14352.0,100.6381,100.6957,100.4751,100.4847,14352.0
2020-05-26 15:05:00,104.8,104.82,104.62,104.78,10238.0,100.5038,100.523,100.3312,100.4847,10238.0
2020-05-26 15:10:00,104.76,104.84,104.7,104.76,12780.0,100.4655,100.5422,100.4079,100.4655,12780.0
2020-05-26 15:15:00,104.78,104.78,104.62,104.72,8094.0,100.4847,100.4847,100.3312,100.4271,8094.0
2020-05-26 15:20:00,104.76,104.76,104.63,104.7,17900.0,100.4655,100.4655,100.3408,100.4079,17900.0
2020-05-26 15:25:00,104.7,104.77,104.67,104.73,14450.0,100.4079,100.4751,100.3792,100.4367,14450.0
2020-05-26 15:30:00,104.73,105.01,104.4,104.82,27525.0,100.4367,100.7052,100.1202,100.523,27525.0
2020-05-26 15:35:00,104.84,104.86,104.38,104.83,39116.0,100.5422,100.5614,100.1011,100.5326,39116.0
2020-05-26 15:40:00,104.82,104.82,104.59,104.7,27404.0,100.523,100.523,100.3025,100.4079,27404.0
2020-05-26 15:45:00,104.7,104.73,104.5,104.68,29500.0,100.4079,100.4367,100.2161,100.3888,29500.0
2020-05-26 15:50:00,104.72,105.1,104.7,104.97,85125.0,100.4271,100.7916,100.4079,100.6669,85125.0
2020-05-26 15:55:00,104.95,104.95,104.48,104.71,127595.0,100.6477,100.6477,100.197,100.4175,127595.0
2020-05-27 09:30:00,108.85,109.29,107.94,108.45,31443.0,104.3878,104.8098,103.5151,104.0042,31443.0
2020-05-27 09:35:00,108.17,108.88,106.98,107.12,35081.0,103.7357,104.4166,102.5945,102.7287,35081.0
2020-05-27 09:40:00,107.42,108.24,107.24,108.05,11629.0,103.0164,103.8028,102.8438,103.6206,11629.0
2020-05-27 09:45:00,108.14,108.5,107.6,108.15,18024.0,103.7069,104.0522,103.1891,103.7165,18024.0
2020-05-27 09:50:00,108.14,108.88,108.0,108.78,38825.0,103.7069,104.4166,103.5727,104.3207,38825.0
2020-05-27 09:55:00,108.86,109.81,108.76,109.21,48741.0,104.3974,105.3085,104.3015,104.7331,48741.0
2020-05-27 10:00:00,109.1,109.1,108.75,108.75,48459.0,104.6276,104.6276,104.2919,104.2919,48459.0
2020-05-27 10:05:00,108.84,109.04,108.69,108.7,14328.0,104.3782,104.57,104.2344,104.244,14328.0
2020-05-27 10:10:00,108.8,109.33,108.74,109.29,22719.0,104.3399,104.8481,104.2823,104.8098,22719.0
2020-05-27 10:15:00,109.37,109.68,109.21,109.54,12228.0,104.8865,105.1838,104.7331,105.0495,12228.0
2020-05-27 10:20:00,109.6,109.66,109.14,109.24,9885.0,105.1071,105.1646,104.6659,104.7618,9885.0
2020-05-27 10:25:00,109.17,109.59,109.09,109.45,10210.0,104.6947,105.0975,104.618,104.9632,10210.0
2020-05-27 10:30:00,109.48,109.49,108.3,108.3,9428.0,104.992,105.0016,103.8604,103.8604,9428.0
2020-05-27 10:35:00,108.36,108.88,108.35,108.8,14070.0,103.9179,104.4166,103.9083,104.3399,14070.0
2020-05-27 10:40:00,108.8,108.88,108.31,108.71,22147.0,104.3399,104.4166,103.87,104.2536,22147.0
2020-05-27 10:45:00,108.58,108.63,108.14,108.26,12038.0,104.1289,104.1768,103.7069,103.822,12038.0
2020-05-27 10:50:00,108.21,109.03,108.14,108.93,19663.0,103.7741,104.5604,103.7069,104.4645,19663.0
2020-05-27 10:55:00,108.86,109.81,108.8,109.76,38340.0,104.3974,105.3085,104.3399,105.2605,38340.0
2020-05-27 11:00:00,109.79,110.44,109.55,110.2,27287.0,105.2893,105.9126,105.0591,105.6825,27287.0
2020-05-27 11:05:00,110.2,110.37,109.82,109.96,21260.0,105.6825,105.8455,105.3181,105.4523,21260.0
2020-05-27 11:10:00,109.96,110.07,109.67,109.68,19674.0,105.4523,105.5578,105.1742,105.1838,19674.0
2020-05-27 11:15:00,109.64,109.99,109.3,109.9,39137.0,105.1454,105.4811,104.8194,105.3948,39137.0
2020-05-27 11:20:00,109.9,109.97,109.48,109.54,11171.0,105.3948,105.4619,104.992,105.0495,11171.0
2020-05-27 11:25:00,109.6,110.09,109.48,110.03,13432.0,105.1071,105.577,104.992,105.5195,13432.0
2020-05-27 11:30:00,110.06,110.2,109.9,110.09,20047.0,105.5482,105.6825,105.3948,105.577,20047.0
2020-05-27 11:35:00,110.09,110.31,109.52,109.79,15949.0,105.577,105.788,105.0304,105.2893,15949.0
2020-05-27 11:40:00,109.68,109.96,109.58,109.66,8619.0,105.1838,105.4523,105.0879,105.1646,8619.0
2020-05-27 11:45:00,109.77,109.89,109.68,109.72,10075.0,105.2701,105.3852,105.1838,105.2222,10075.0
2020-05-27 11:50:00,109.78,110.09,109.66,109.97,17222.0,105.2797,105.577,105.1646,105.4619,17222.0
2020-05-27 11:55:00,110.03,110.61,110.01,110.53,26079.0,105.5195,106.0757,105.5003,105.999,26079.0
2020-05-27 12:00:00,110.46,110.77,110.21,110.28,13710.0,105.9318,106.2291,105.6921,105.7592,13710.0
2020-05-27 12:05:00,110.21,110.3,109.94,109.99,18474.0,105.6921,105.7784,105.4331,105.4811,18474.0
2020-05-27 12:10:00,109.96,109.96,109.68,109.84,7657.0,105.4523,105.4523,105.1838,105.3372,7657.0
2020-05-27 12:15:00,109.81,109.91,109.7,109.9,18742.0,105.3085,105.4044,105.203,105.3948,18742.0
2020-05-27 12:20:00,109.9,109.91,109.51,109.57,7433.0,105.3948,105.4044,105.0208,105.0783,7433.0
2020-05-27 12:25:00,109.57,109.81,109.53,109.63,12443.0,105.0783,105.3085,105.0399,105.1358,12443.0
2020-05-27 12:30:00,109.67,109.74,109.46,109.62,14989.0,105.1742,105.2413,104.9728,105.1263,14989.0
2020-05-27 12:35:00,109.62,109.8,109.55,109.73,21264.0,105.1263,105.2989,105.0591,105.2318,21264.0
2020-05-27 12:40:00,109.7,109.84,109.69,109.74,16736.0,105.203,105.3372,105.1934,105.2413,16736.0
2020-05-27 12:45:00,109.8,109.97,109.79,109.89,13666.0,105.2989,105.4619,105.2893,105.3852,13666.0
2020-05-27 12:50:00,109.91,110.01,109.69,110.0,9320.0,105.4044,105.5003,105.1934,105.4907,9320.0
2020-05-27 12:55:00,109.97,109.97,109.84,109.89,7338.0,105.4619,105.4619,105.3372,105.3852,7338.0
2020-05-27 13:00:00,109.84,109.92,109.6,109.88,11569.0,105.3372,105.414,105.1071,105.3756,11569.0
2020-05-27 13:05:00,109.89,110.01,109.73,109.77,11260.0,105.3852,105.5003,105.2318,105.2701,11260.0
2020-05-27 13:10:00,109.78,109.97,109.66,109.95,13312.0,105.2797,105.4619,105.1646,105.4427,13312.0
2020-05-27 13:15:00,109.95,109.95,109.78,109.88,10941.0,105.4427,105.4427,105.2797,105.3756,10941.0
2020-05-27 13:20:00,109.93,109.96,109.46,109.47,12975.0,105.4236,105.4523,104.9728,104.9824,12975.0
2020-05-27 13:25:00,109.48,109.55,109.38,109.43,10178.0,104.992,105.0591,104.8961,104.944,10178.0
2020-05-27 13:30:00,109.42,109.63,109.41,109.63,9437.0,104.9345,105.1358,104.9249,105.1358,9437.0
2020-05-27 13:35:00,109.63,109.8,109.48,109.78,7971.0,105.1358,105.2989,104.992,105.2797,7971.0
2020-05-27 13:40:00,109.74,109.78,109.6,109.63,6112.0,105.2413,105.2797,105.1071,105.1358,6112.0
2020-05-27 13:45:00,109.64,109.64,109.4,109.56,9614.0,105.1454,105.1454,104.9153,105.0687,9614.0
2020-05-27 13:50:00,109.59,109.59,109.3,109.41,14706.0,105.0975,105.0975,104.8194,104.9249,14706.0
2020-05-27 13:55:00,109.41,109.59,109.05,109.14,13430.0,104.9249,105.0975,104.5796,104.6659,13430.0
2020-05-27 14:00:00,109.14,109.47,109.11,109.19,21616.0,104.6659,104.9824,104.6372,104.7139,21616.0
2020-05-27 14:05:00,109.21,109.43,109.16,109.38,24670.0,104.7331,104.944,104.6851,104.8961,24670.0
2020-05-27 14:10:00,109.46,109.78,109.46,109.77,9494.0,104.9728,105.2797,104.9728,105.2701,9494.0
2020-05-27 14:15:00,109.77,109.78,109.65,109.77,9319.0,105.2701,105.2797,105.155,105.2701,9319.0
2020-05-27 14:20:00,109.78,109.94,109.72,109.81,6947.0,105.2797,105.4331,105.2222,105.3085,6947.0
2020-05-27 14:25:00,109.86,109.97,109.82,109.88,15600.0,105.3564,105.4619,105.3181,105.3756,15600.0
2020-05-27 14:30:00,109.9,109.99,109.81,109.94,10585.0,105.3948,105.4811,105.3085,105.4331,10585.0
2020-05-27 14:35:00,109.9,110.17,109.89,110.13,11583.0,105.3948,105.6537,105.3852,105.6154,11583.0
2020-05-27 14:40:00,110.14,110.28,110.01,110.08,10649.0,105.6249,105.7592,105.5003,105.5674,10649.0
2020-05-27 14:45:00,110.02,110.02,109.69,109.96,25513.0,105.5099,105.5099,105.1934,105.4523,25513.0
2020-05-27 14:50:00,109.93,110.25,109.83,109.96,35860.0,105.4236,105.7304,105.3277,105.4523,35860.0
2020-05-27 14:55:00,109.98,110.0,109.58,109.78,9942.0,105.4715,105.4907,105.0879,105.2797,9942.0
2020-05-27 15:00:00,109.76,110.02,109.74,109.88,20814.0,105.2605,105.5099,105.2413,105.3756,20814.0
2020-05-27 15:05:00,109.93,109.98,109.73,109.87,10107.0,105.4236,105.4715,105.2318,105.366,10107.0
2020-05-27 15:10:00,109.86,110.5,109.86,110.36,20801.0,105.3564,105.9702,105.3564,105.8359,20801.0
2020-05-27 15:15:00,110.38,110.4,109.97,110.05,27985.0,105.8551,105.8743,105.4619,105.5386,27985.0
2020-05-27 15:20:00,110.03,110.21,110.02,110.09,14460.0,105.5195,105.6921,105.5099,105.577,14460.0
2020-05-27 15:25:00,110.08,110.31,110.0,110.09,68901.0,105.5674,105.788,105.4907,105.577,68901.0
2020-05-27 15:30:00,110.11,110.34,110.0,110.25,16840.0,105.5962,105.8167,105.4907,105.7304,16840.0
2020-05-27 15:35:00,110.24,110.68,110.21,110.33,47541.0,105.7208,106.1428,105.6921,105.8072,47541.0
2020-05-27 15:40:00,110.31,110.97,110.3,110.95,17209.0,105.788,106.4209,105.7784,106.4017,17209.0
2020-05-27 15:45:00,110.95,111.16,110.94,111.0,26744.0,106.4017,106.6031,106.3921,106.4497,26744.0
2020-05-27 15:50:00,110.96,111.39,110.92,111.11,62829.0,106.4113,106.8237,106.373,106.5552,62829.0
2020-05-27 15:55:00,111.1,111.58,111.02,111.5,96239.0,106.5456,107.0059,106.4689,106.9292,96239.0
2020-05-28 09:30:00,112.7,113.11,112.09,112.19,34369.0,108.08,108.4732,107.495,107.5909,34369.0
2020-05-28 09:35:00,112.18,112.41,110.34,110.45,17419.0,107.5813,107.8019,105.8167,105.9222,17419.0
2020-05-28 09:40:00,110.44,110.93,109.74,110.93,17411.0,105.9126,106.3826,105.2413,106.3826,17411.0
2020-05-28 09:45:00,110.62,110.79,109.82,110.41,7897.0,106.0853,106.2483,105.3181,105.8839,7897.0
2020-05-28 09:50:00,110.43,110.59,110.1,110.18,9034.0,105.9031,106.0565,105.5866,105.6633,9034.0
2020-05-28 09:55:00,109.9,110.84,109.89,110.75,4522.0,105.3948,106.2962,105.3852,106.2099,4522.0
2020-05-28 10:00:00,110.75,110.77,110.38,110.75,6314.0,106.2099,106.2291,105.8551,106.2099,6314.0
2020-05-28 10:05:00,110.65,111.05,110.44,110.54,9016.0,106.114,106.4976,105.9126,106.0085,9016.0
2020-05-28 10:10:00,110.68,111.17,110.68,110.91,15093.0,106.1428,106.6127,106.1428,106.3634,15093.0
2020-05-28 10:15:00,110.89,110.89,109.77,110.19,8081.0,106.3442,106.3442,105.2701,105.6729,8081.0
2020-05-28 10:20:00,110.1,110.48,110.03,110.2,7300.0,105.5866,105.951,105.5195,105.6825,7300.0
2020-05-28 10:25:00,110.25,110.38,109.96,110.09,4083.0,105.7304,105.8551,105.4523,105.577,4083.0
2020-05-28 10:30:00,110.21,110.33,109.96,110.17,3700.0,105.6921,105.8072,105.4523,105.6537,3700.0
2020-05-28 10:35:00,110.23,110.79,110.23,110.5,11067.0,105.7113,106.2483,105.7113,105.9702,11067.0
2020-05-28 10:40:00,110.51,110.82,110.42,110.82,2036.0,105.9798,106.2771,105.8935,106.2771,2036.0
2020-05-28 10:45:00,110.88,111.25,110.88,111.08,6160.0,106.3346,106.6894,106.3346,106.5264,6160.0
2020-05-28 10:50:00,111.03,111.07,110.6,110.64,4643.0,106.4785,106.5168,106.0661,106.1044,4643.0
2020-05-28 10:55:00,110.67,110.74,110.32,110.51,6255.0,106.1332,106.2003,105.7976,105.9798,6255.0
2020-05-28 11:00:00,110.5,110.68,110.25,110.68,11540.0,105.9702,106.1428,105.7304,106.1428,11540.0
2020-05-28 11:05:00,110.73,110.76,110.41,110.55,4300.0,106.1908,106.2195,105.8839,106.0181,4300.0
2020-05-28 11:10:00,110.56,110.7,110.47,110.7,5490.0,106.0277,106.162,105.9414,106.162,5490.0
2020-05-28 11:15:00,110.67,111.03,110.66,111.03,5529.0,106.1332,106.4785,106.1236,106.4785,5529.0
2020-05-28 11:20:00,111.05,111.17,110.79,111.09,9225.0,106.4976,106.6127,106.2483,106.536,9225.0
2020-05-28 11:25:00,111.05,111.08,110.83,111.08,2300.0,106.4976,106.5264,106.2867,106.5264,2300.0
2020-05-28 11:30:00,111.08,111.21,110.82,110.95,3221.0,106.5264,106.6511,106.2771,106.4017,3221.0
2020-05-28 11:35:00,110.88,110.88,110.67,110.7,1900.0,106.3346,106.3346,106.1332,106.162,1900.0
2020-05-28 11:40:00,110.61,110.75,110.56,110.67,4801.0,106.0757,106.2099,106.0277,106.1332,4801.0
2020-05-28 11:45:00,110.76,110.79,110.62,110.79,2005.0,106.2195,106.2483,106.0853,106.2483,2005.0
2020-05-28 11:50:00,110.75,110.99,110.75,110.86,3201.0,106.2099,106.4401,106.2099,106.3154,3201.0
2020-05-28 11:55:00,110.93,111.02,110.73,110.82,16444.0,106.3826,106.4689,106.1908,106.2771,16444.0
2020-05-28 12:00:00,110.88,110.95,110.6,110.69,5832.0,106.3346,106.4017,106.0661,106.1524,5832.0
2020-05-28 12:05:00,110.6,110.68,110.52,110.64,2600.0,106.0661,106.1428,105.9894,106.1044,2600.0
2020-05-28 12:10:00,110.71,110.76,110.66,110.67,2800.0,106.1716,106.2195,106.1236,106.1332,2800.0
2020-05-28 12:15:00,110.58,110.58,110.34,110.37,6156.0,106.0469,106.0469,105.8167,105.8455,6156.0
2020-05-28 12:20:00,110.36,110.83,110.34,110.83,5308.0,105.8359,106.2867,105.8167,106.2867,5308.0
2020-05-28 12:25:00,110.84,111.19,110.81,110.95,12064.0,106.2962,106.6319,106.2675,106.4017,12064.0
2020-05-28 12:30:00,110.96,111.04,110.85,111.0,5906.0,106.4113,106.488,106.3058,106.4497,5906.0
2020-05-28 12:35:00,110.99,111.13,110.99,111.11,2067.0,106.4401,106.5744,106.4401,106.5552,2067.0
2020-05-28 12:40:00,111.12,111.12,110.9,110.91,15305.0,106.5648,106.5648,106.3538,106.3634,15305.0
2020-05-28 12:45:00,110.91,111.08,110.91,111.06,8404.0,106.3634,106.5264,106.3634,106.5072,8404.0
2020-05-28 12:50:00,111.04,111.15,111.02,111.08,6241.0,106.488,106.5935,106.4689,106.5264,6241.0
2020-05-28 12:55:00,111.12,111.17,110.99,111.14,16094.0,106.5648,106.6127,106.4401,106.5839,16094.0
2020-05-28 13:00:00,111.09,111.09,111.02,111.06,7504.0,106.536,106.536,106.4689,106.5072,7504.0
2020-05-28 13:05:00,111.08,111.16,111.08,111.16,2600.0,106.5264,106.6031,106.5264,106.6031,2600.0
2020-05-28 13:10:00,111.17,111.26,111.16,111.23,3080.0,106.6127,106.699,106.6031,106.6703,3080.0
2020-05-28 13:15:00,111.24,111.28,110.97,110.99,4901.0,106.6798,106.7182,106.4209,106.4401,4901.0
2020-05-28 13:20:00,110.94,111.19,110.9,111.19,5248.0,106.3921,106.6319,106.3538,106.6319,5248.0
2020-05-28 13:25:00,111.16,111.29,111.11,111.28,4101.0,106.6031,106.7278,106.5552,106.7182,4101.0
2020-05-28 13:30:00,111.22,111.22,111.0,111.11,4800.0,106.6607,106.6607,106.4497,106.5552,4800.0
2020-05-28 13:35:00,111.2,111.3,111.12,111.13,3300.0,106.6415,106.7374,106.5648,106.5744,3300.0
2020-05-28 13:40:00,111.2,111.29,111.2,111.29,2451.0,106.6415,106.7278,106.6415,106.7278,2451.0
2020-05-28 13:45:00,111.34,111.62,111.34,111.49,7856.0,106.7757,107.0443,106.7757,106.9196,7856.0
2020-05-28 13:50:00,111.52,111.62,111.46,111.61,15133.0,106.9484,107.0443,106.8908,107.0347,15133.0
2020-05-28 13:55:00,111.6,111.65,111.44,111.48,8393.0,107.0251,107.073,106.8717,106.91,8393.0
2020-05-28 14:00:00,111.54,111.61,111.5,111.54,6394.0,106.9676,107.0347,106.9292,106.9676,6394.0
2020-05-28 14:05:00,111.49,111.6,111.46,111.5,10315.0,106.9196,107.0251,106.8908,106.9292,10315.0
2020-05-28 14:10:00,111.45,111.61,111.41,111.53,10961.0,106.8812,107.0347,106.8429,106.958,10961.0
2020-05-28 14:15:00,111.53,111.72,111.48,111.68,8201.0,106.958,107.1402,106.91,107.1018,8201.0
2020-05-28 14:20:00,111.71,111.77,111.68,111.68,4901.0,107.1306,107.1881,107.1018,107.1018,4901.0
2020-05-28 14:25:00,111.66,111.66,111.3,111.36,6480.0,107.0826,107.0826,106.7374,106.7949,6480.0
2020-05-28 14:30:00,111.4,111.41,111.29,111.39,4613.0,106.8333,106.8429,106.7278,106.8237,4613.0
2020-05-28 14:35:00,111.4,111.45,111.26,111.26,6423.0,106.8333,106.8812,106.699,106.699,6423.0
2020-05-28 14:40:00,111.21,111.21,111.04,111.09,4852.0,106.6511,106.6511,106.488,106.536,4852.0
2020-05-28 14:45:00,111.04,111.18,110.97,111.08,13221.0,106.488,106.6223,106.4209,106.5264,13221.0
2020-05-28 14:50:00,111.13,111.26,111.1,111.18,43624.0,106.5744,106.699,106.5456,106.6223,43624.0
2020-05-28 14:55:00,111.18,111.58,111.09,111.45,35839.0,106.6223,107.0059,106.536,106.8812,35839.0
2020-05-28 15:00:00,111.45,111.6,111.39,111.57,9198.0,106.8812,107.0251,106.8237,106.9963,9198.0
2020-05-28 15:05:00,111.57,111.57,111.4,111.57,23918.0,106.9963,106.9963,106.8333,106.9963,23918.0
2020-05-28 15:10:00,111.57,111.64,111.43,111.57,10023.0,106.9963,107.0635,106.8621,106.9963,10023.0
2020-05-28 15:15:00,111.56,111.56,111.21,111.22,10528.0,106.9867,106.9867,106.6511,106.6607,10528.0
2020-05-28 15:20:00,111.27,111.4,111.26,111.32,14188.0,106.7086,106.8333,106.699,106.7566,14188.0
2020-05-28 15:25:00,111.28,111.4,111.03,111.03,10678.0,106.7182,106.8333,106.4785,106.4785,10678.0
2020-05-28 15:30:00,111.03,111.13,110.77,110.88,19812.0,106.4785,106.5744,106.2291,106.3346,19812.0
2020-05-28 15:35:00,110.86,110.96,110.76,110.82,8776.0,106.3154,106.4113,106.2195,106.2771,8776.0
2020-05-28 15:40:00,110.82,110.82,110.54,110.54,33042.0,106.2771,106.2771,106.0085,106.0085,33042.0
2020-05-28 15:45:00,110.54,110.66,110.17,110.23,16401.0,106.0085,106.1236,105.6537,105.7113,16401.0
2020-05-28 15:50:00,110.2,110.41,110.05,110.3,23318.0,105.6825,105.8839,105.5386,105.7784,23318.0
2020-05-28 15:55:00,110.33,110.64,110.32,110.32,41623.0,105.8072,106.1044,105.7976,105.7976,41623.0
2020-05-29 09:30:00,109.61,109.61,108.37,108.49,11550.0,105.1167,105.1167,103.9275,104.0426,11550.0
2020-05-29 09:35:00,108.41,108.81,108.01,108.81,4191.0,103.9659,104.3495,103.5823,104.3495,4191.0
2020-05-29 09:40:00,108.82,108.94,108.34,108.58,4657.0,104.3591,104.4741,103.8987,104.1289,4657.0
2020-05-29 09:45:00,108.83,109.16,108.68,108.77,3950.0,104.3686,104.6851,104.2248,104.3111,3950.0
2020-05-29 09:50:00,108.67,108.89,108.44,108.75,3351.0,104.2152,104.4262,103.9946,104.2919,3351.0
2020-05-29 09:55:00,108.82,108.95,108.51,108.52,2600.0,104.3591,104.4837,104.0618,104.0714,2600.0
2020-05-29 10:00:00,108.59,108.69,108.28,108.29,6100.0,104.1385,104.2344,103.8412,103.8508,6100.0
2020-05-29 10:05:00,108.33,108.41,108.19,108.38,6870.0,103.8891,103.9659,103.7549,103.9371,6870.0
2020-05-29 10:10:00,108.36,108.97,108.2,108.97,4812.0,103.9179,104.5029,103.7645,104.5029,4812.0
2020-05-29 10:15:00,108.9,109.52,108.89,109.52,5151.0,104.4358,105.0304,104.4262,105.0304,5151.0
2020-05-29 10:20:00,109.53,109.8,109.22,109.22,4813.0,105.0399,105.2989,104.7427,104.7427,4813.0
2020-05-29 10:25:00,109.21,109.21,108.89,109.03,3945.0,104.7331,104.7331,104.4262,104.5604,3945.0
2020-05-29 10:30:00,109.05,109.13,108.47,108.47,2900.0,104.5796,104.6563,104.0234,104.0234,2900.0
2020-05-29 10:35:00,108.42,108.49,108.19,108.23,3848.0,103.9755,104.0426,103.7549,103.7932,3848.0
2020-05-29 10:40:00,108.32,108.54,108.26,108.41,6128.0,103.8796,104.0905,103.822,103.9659,6128.0
2020-05-29 10:45:00,108.38,108.39,108.24,108.24,5994.0,103.9371,103.9467,103.8028,103.8028,5994.0
2020-05-29 10:50:00,108.26,108.5,108.25,108.31,4885.0,103.822,104.0522,103.8124,103.87,4885.0
2020-05-29 10:55:00,108.38,108.4,108.29,108.33,3578.0,103.9371,103.9563,103.8508,103.8891,3578.0
2020-05-29 11:00:00,108.39,108.56,108.39,108.47,2000.0,103.9467,104.1097,103.9467,104.0234,2000.0
2020-05-29 11:05:00,108.47,108.66,108.47,108.58,2595.0,104.0234,104.2056,104.0234,104.1289,2595.0
2020-05-29 11:10:00,108.81,108.9,108.76,108.81,2200.0,104.3495,104.4358,104.3015,104.3495,2200.0
2020-05-29 11:15:00,108.88,108.9,108.68,108.69,1148.0,104.4166,104.4358,104.2248,104.2344,1148.0
2020-05-29 11:20:00,108.74,108.78,108.67,108.77,1612.0,104.2823,104.3207,104.2152,104.3111,1612.0
2020-05-29 11:25:00,108.8,108.86,108.65,108.65,4872.0,104.3399,104.3974,104.196,104.196,4872.0
2020-05-29 11:30:00,108.61,108.75,108.61,108.72,1312.0,104.1577,104.2919,104.1577,104.2632,1312.0
2020-05-29 11:35:00,108.64,108.73,108.59,108.7,5669.0,104.1864,104.2727,104.1385,104.244,5669.0
2020-05-29 11:40:00,108.61,108.66,108.53,108.6,1400.0,104.1577,104.2056,104.0809,104.1481,1400.0
2020-05-29 11:45:00,108.55,108.75,108.55,108.75,969.0,104.1001,104.2919,104.1001,104.2919,969.0
2020-05-29 11:50:00,108.9,108.9,108.5,108.57,1501.0,104.4358,104.4358,104.0522,104.1193,1501.0
2020-05-29 11:55:00,108.53,108.65,108.53,108.56,1710.0,104.0809,104.196,104.0809,104.1097,1710.0
2020-05-29 12:00:00,108.47,108.57,108.39,108.42,1501.0,104.0234,104.1193,103.9467,103.9755,1501.0
2020-05-29 12:05:00,108.35,108.44,108.29,108.29,2059.0,103.9083,103.9946,103.8508,103.8508,2059.0
2020-05-29 12:10:00,108.36,108.44,108.31,108.44,1947.0,103.9179,103.9946,103.87,103.9946,1947.0
2020-05-29 12:15:00,108.38,108.44,108.32,108.34,2034.0,103.9371,103.9946,103.8796,103.8987,2034.0
2020-05-29 12:20:00,108.39,108.54,108.38,108.45,1670.0,103.9467,104.0905,103.9371,104.0042,1670.0
2020-05-29 12:25:00,108.45,108.53,108.43,108.51,3380.0,104.0042,104.0809,103.985,104.0618,3380.0
2020-05-29 12:30:00,108.47,108.56,108.47,108.54,1500.0,104.0234,104.1097,104.0234,104.0905,1500.0
2020-05-29 12:35:00,108.56,108.69,108.51,108.67,4537.0,104.1097,104.2344,104.0618,104.2152,4537.0
2020-05-29 12:40:00,108.69,108.69,108.49,108.56,1621.0,104.2344,104.2344,104.0426,104.1097,1621.0
2020-05-29 12:45:00,108.54,108.56,108.5,108.52,1600.0,104.0905,104.1097,104.0522,104.0714,1600.0
2020-05-29 12:50:00,108.48,108.61,108.35,108.46,5506.0,104.033,104.1577,103.9083,104.0138,5506.0
2020-05-29 12:55:00,108.55,109.05,108.54,108.96,2300.0,104.1001,104.5796,104.0905,104.4933,2300.0
2020-05-29 13:00:00,108.86,108.86,108.77,108.79,800.0,104.3974,104.3974,104.3111,104.3303,800.0
2020-05-29 13:05:00,108.66,108.84,108.63,108.77,1295.0,104.2056,104.3782,104.1768,104.3111,1295.0
2020-05-29 13:10:00,108.69,109.03,108.69,108.96,3349.0,104.2344,104.5604,104.2344,104.4933,3349.0
2020-05-29 13:15:00,108.98,108.99,108.91,108.91,900.0,104.5125,104.5221,104.4454,104.4454,900.0
2020-05-29 13:20:00,108.94,109.01,108.94,109.01,600.0,104.4741,104.5413,104.4741,104.5413,600.0
2020-05-29 13:25:00,108.91,108.95,108.86,108.87,1768.0,104.4454,104.4837,104.3974,104.407,1768.0
2020-05-29 13:30:00,108.88,108.98,108.87,108.94,2139.0,104.4166,104.5125,104.407,104.4741,2139.0
2020-05-29 13:35:00,108.88,108.9,108.67,108.67,2913.0,104.4166,104.4358,104.2152,104.2152,2913.0
2020-05-29 13:40:00,108.72,108.75,108.62,108.65,2760.0,104.2632,104.2919,104.1673,104.196,2760.0
2020-05-29 13:45:00,108.61,108.66,108.56,108.61,1935.0,104.1577,104.2056,104.1097,104.1577,1935.0
2020-05-29 13:50:00,108.56,108.67,108.48,108.67,3334.0,104.1097,104.2152,104.033,104.2152,3334.0
2020-05-29 13:55:00,108.66,108.77,108.65,108.71,8514.0,104.2056,104.3111,104.196,104.2536,8514.0
2020-05-29 14:00:00,108.67,108.73,108.59,108.59,2650.0,104.2152,104.2727,104.1385,104.1385,2650.0
2020-05-29 14:05:00,108.59,108.98,108.56,108.95,4126.0,104.1385,104.5125,104.1097,104.4837,4126.0
2020-05-29 14:10:00,108.97,109.05,108.85,108.91,1592.0,104.5029,104.5796,104.3878,104.4454,1592.0
2020-05-29 14:15:00,108.87,109.0,108.77,109.0,2800.0,104.407,104.5317,104.3111,104.5317,2800.0
2020-05-29 14:20:00,109.09,109.09,108.87,109.02,2658.0,104.618,104.618,104.407,104.5509,2658.0
2020-05-29 14:25:00,109.08,109.29,109.04,109.25,3738.0,104.6084,104.8098,104.57,104.7714,3738.0
2020-05-29 14:30:00,109.29,109.33,109.19,109.29,5078.0,104.8098,104.8481,104.7139,104.8098,5078.0
2020-05-29 14:35:00,109.29,109.3,109.05,109.06,2188.0,104.8098,104.8194,104.5796,104.5892,2188.0
2020-05-29 14:40:00,109.06,109.14,108.99,109.01,2505.0,104.5892,104.6659,104.5221,104.5413,2505.0
2020-05-29 14:45:00,109.02,109.05,108.85,108.88,4943.0,104.5509,104.5796,104.3878,104.4166,4943.0
2020-05-29 14:50:00,108.76,108.88,108.4,108.88,19903.0,104.3015,104.4166,103.9563,104.4166,19903.0
2020-05-29 14:55:00,108.81,109.65,108.78,109.65,20889.0,104.3495,105.155,104.3207,105.155,20889.0
2020-05-29 15:00:00,109.87,109.96,109.62,109.87,4883.0,105.366,105.4523,105.1263,105.366,4883.0
2020-05-29 15:05:00,109.92,109.93,109.31,109.33,9346.0,105.414,105.4236,104.829,104.8481,9346.0
2020-05-29 15:10:00,109.3,109.5,109.18,109.27,9931.0,104.8194,105.0112,104.7043,104.7906,9931.0
2020-05-29 15:15:00,109.2,109.25,108.97,109.19,3550.0,104.7235,104.7714,104.5029,104.7139,3550.0
2020-05-29 15:20:00,109.21,109.37,108.81,109.08,24069.0,104.7331,104.8865,104.3495,104.6084,24069.0
2020-05-29 15:25:00,109.02,109.02,108.62,108.66,14199.0,104.5509,104.5509,104.1673,104.2056,14199.0
2020-05-29 15:30:00,108.73,108.84,108.4,108.41,11906.0,104.2727,104.3782,103.9563,103.9659,11906.0
2020-05-29 15:35:00,108.45,108.54,108.26,108.48,11009.0,104.0042,104.0905,103.822,104.033,11009.0
2020-05-29 15:40:00,108.5,108.54,108.11,108.31,16084.0,104.0522,104.0905,103.6782,103.87,16084.0
2020-05-29 15:45:00,108.31,108.4,108.19,108.28,23624.0,103.87,103.9563,103.7549,103.8412,23624.0
2020-05-29 15:50:00,108.28,108.82,108.22,108.22,35718.0,103.8412,104.3591,103.7837,103.7837,35718.0
2020-05-29 15:55:00,108.24,108.69,108.0,108.32,67025.0,103.8028,104.2344,103.5727,103.8796,67025.0
2020-06-01 09:30:00,108.07,109.28,107.49,108.67,8203.0,103.6398,104.8002,103.0836,104.2152,8203.0
2020-06-01 09:35:00,108.73,108.95,108.45,108.62,4940.0,104.2727,104.4837,104.0042,104.1673,4940.0
2020-06-01 09:40:00,108.84,109.19,108.62,108.91,4833.0,104.3782,104.7139,104.1673,104.4454,4833.0
2020-06-01 09:45:00,108.87,108.91,108.5,108.5,14914.0,104.407,104.4454,104.0522,104.0522,14914.0
2020-06-01 09:50:00,108.43,108.73,108.42,108.56,7860.0,103.985,104.2727,103.9755,104.1097,7860.0
2020-06-01 09:55:00,108.49,109.06,108.45,108.95,12753.0,104.0426,104.5892,104.0042,104.4837,12753.0
2020-06-01 10:00:00,108.87,108.9,108.09,108.09,29198.0,104.407,104.4358,103.659,103.659,29198.0
2020-06-01 10:05:00,108.2,108.28,107.64,107.81,13267.0,103.7645,103.8412,103.2274,103.3905,13267.0
2020-06-01 10:10:00,107.76,108.2,107.64,107.83,16792.0,103.3425,103.7645,103.2274,103.4096,16792.0
2020-06-01 10:15:00,107.94,108.0,107.71,107.83,5465.0,103.5151,103.5727,103.2946,103.4096,5465.0
2020-06-01 10:20:00,107.67,108.11,107.6,108.11,5313.0,103.2562,103.6782,103.1891,103.6782,5313.0
2020-06-01 10:25:00,108.04,108.15,107.96,108.0,29818.0,103.611,103.7165,103.5343,103.5727,29818.0
2020-06-01 10:30:00,108.13,108.18,108.05,108.1,20318.0,103.6973,103.7453,103.6206,103.6686,20318.0
2020-06-01 10:35:00,108.1,108.37,108.05,108.35,70086.0,103.6686,103.9275,103.6206,103.9083,70086.0
2020-06-01 10:40:00,108.29,108.42,108.13,108.3,11480.0,103.8508,103.9755,103.6973,103.8604,11480.0
2020-06-01 10:45:00,108.24,108.42,108.11,108.32,15260.0,103.8028,103.9755,103.6782,103.8796,15260.0
2020-06-01 10:50:00,108.29,108.38,108.12,108.35,4775.0,103.8508,103.9371,103.6878,103.9083,4775.0
2020-06-01 10:55:00,108.35,108.37,107.98,108.04,7800.0,103.9083,103.9275,103.5535,103.611,7800.0
2020-06-01 11:00:00,108.05,108.09,107.46,107.47,11663.0,103.6206,103.659,103.0548,103.0644,11663.0
2020-06-01 11:05:00,107.47,107.83,107.47,107.74,4611.0,103.0644,103.4096,103.0644,103.3233,4611.0
2020-06-01 11:10:00,107.78,107.97,107.66,107.93,6343.0,103.3617,103.5439,103.2466,103.5055,6343.0
2020-06-01 11:15:00,108.0,108.0,107.89,107.98,8140.0,103.5727,103.5727,103.4672,103.5535,8140.0
2020-06-01 11:20:00,108.05,108.1,108.0,108.05,4641.0,103.6206,103.6686,103.5727,103.6206,4641.0
2020-06-01 11:25:00,108.01,108.1,107.96,108.07,3004.0,103.5823,103.6686,103.5343,103.6398,3004.0
2020-06-01 11:30:00,108.1,108.1,107.91,107.93,5797.0,103.6686,103.6686,103.4864,103.5055,5797.0
2020-06-01 11:35:00,107.94,108.0,107.9,108.0,9908.0,103.5151,103.5727,103.4768,103.5727,9908.0
2020-06-01 11:40:00,108.0,108.17,107.94,108.0,28844.0,103.5727,103.7357,103.5151,103.5727,28844.0
2020-06-01 11:45:00,108.05,108.2,107.99,108.11,61474.0,103.6206,103.7645,103.5631,103.6782,61474.0
2020-06-01 11:50:00,108.11,108.19,107.98,108.13,5851.0,103.6782,103.7549,103.5535,103.6973,5851.0
2020-06-01 11:55:00,108.06,108.1,107.95,108.08,4823.0,103.6302,103.6686,103.5247,103.6494,4823.0
2020-06-01 12:00:00,108.03,108.16,107.9,108.09,5100.0,103.6014,103.7261,103.4768,103.659,5100.0
2020-06-01 12:05:00,108.17,108.2,108.04,108.13,13502.0,103.7357,103.7645,103.611,103.6973,13502.0
2020-06-01 12:10:00,108.11,108.25,108.11,108.25,4957.0,103.6782,103.8124,103.6782,103.8124,4957.0
2020-06-01 12:15:00,108.23,108.3,108.13,108.26,95791.0,103.7932,103.8604,103.6973,103.822,95791.0
2020-06-01 12:20:00,108.25,108.3,108.15,108.21,22415.0,103.8124,103.8604,103.7165,103.7741,22415.0
2020-06-01 12:25:00,108.23,108.3,108.06,108.17,11106.0,103.7932,103.8604,103.6302,103.7357,11106.0
2020-06-01 12:30:00,108.2,108.4,108.18,108.36,13211.0,103.7645,103.9563,103.7453,103.9179,13211.0
2020-06-01 12:35:00,108.39,108.39,108.1,108.2,7989.0,103.9467,103.9467,103.6686,103.7645,7989.0
2020-06-01 12:40:00,108.2,108.29,108.17,108.26,6030.0,103.7645,103.8508,103.7357,103.822,6030.0
2020-06-01 12:45:00,108.3,108.47,108.22,108.33,6395.0,103.8604,104.0234,103.7837,103.8891,6395.0
2020-06-01 12:50:00,108.32,108.32,108.15,108.21,3815.0,103.8796,103.8796,103.7165,103.7741,3815.0
2020-06-01 12:55:00,108.24,108.28,108.09,108.12,35431.0,103.8028,103.8412,103.659,103.6878,35431.0
2020-06-01 13:00:00,108.19,108.22,108.04,108.05,8727.0,103.7549,103.7837,103.611,103.6206,8727.0
2020-06-01 13:05:00,108.08,108.18,108.05,108.13,7590.0,103.6494,103.7453,103.6206,103.6973,7590.0
2020-06-01 13:10:00,108.18,108.18,107.95,107.96,5800.0,103.7453,103.7453,103.5247,103.5343,5800.0
2020-06-01 13:15:00,108.01,108.02,107.88,108.0,6883.0,103.5823,103.5918,103.4576,103.5727,6883.0
2020-06-01 13:20:00,108.0,108.01,107.86,107.95,8567.0,103.5727,103.5823,103.4384,103.5247,8567.0
2020-06-01 13:25:00,107.99,108.15,107.97,108.0,5074.0,103.5631,103.7165,103.5439,103.5727,5074.0
2020-06-01 13:30:00,108.0,108.04,107.87,107.9,12119.0,103.5727,103.611,103.448,103.4768,12119.0
2020-06-01 13:35:00,107.89,108.0,107.88,107.98,4266.0,103.4672,103.5727,103.4576,103.5535,4266.0
2020-06-01 13:40:00,107.96,108.15,107.96,108.11,8700.0,103.5343,103.7165,103.5343,103.6782,8700.0
2020-06-01 13:45:00,108.13,108.49,108.1,108.2,22136.0,103.6973,104.0426,103.6686,103.7645,22136.0
2020-06-01 13:50:00,108.2,108.25,108.12,108.17,55514.0,103.7645,103.8124,103.6878,103.7357,55514.0
2020-06-01 13:55:00,108.2,108.24,108.16,108.19,12977.0,103.7645,103.8028,103.7261,103.7549,12977.0
2020-06-01 14:00:00,108.25,108.26,108.11,108.15,6409.0,103.8124,103.822,103.6782,103.7165,6409.0
2020-06-01 14:05:00,108.16,108.2,108.0,108.0,4378.0,103.7261,103.7645,103.5727,103.5727,4378.0
2020-06-01 14:10:00,107.97,108.05,107.93,107.95,5900.0,103.5439,103.6206,103.5055,103.5247,5900.0
2020-06-01 14:15:00,107.98,108.05,107.98,108.0,7917.0,103.5535,103.6206,103.5535,103.5727,7917.0
2020-06-01 14:20:00,108.05,108.05,107.78,107.78,4451.0,103.6206,103.6206,103.3617,103.3617,4451.0
2020-06-01 14:25:00,107.78,107.78,107.26,107.31,6396.0,103.3617,103.3617,102.863,102.911,6396.0
2020-06-01 14:30:00,107.36,107.43,107.25,107.27,5666.0,102.9589,103.026,102.8534,102.8726,5666.0
2020-06-01 14:35:00,107.32,107.61,107.22,107.61,11026.0,102.9205,103.1987,102.8246,103.1987,11026.0
2020-06-01 14:40:00,107.61,107.88,107.51,107.87,6982.0,103.1987,103.4576,103.1028,103.448,6982.0
2020-06-01 14:45:00,107.82,108.15,107.81,108.06,11598.0,103.4,103.7165,103.3905,103.6302,11598.0
2020-06-01 14:50:00,108.07,108.17,108.06,108.13,6474.0,103.6398,103.7357,103.6302,103.6973,6474.0
2020-06-01 14:55:00,108.15,108.15,108.03,108.04,10204.0,103.7165,103.7165,103.6014,103.611,10204.0
2020-06-01 15:00:00,108.07,108.1,108.03,108.06,9682.0,103.6398,103.6686,103.6014,103.6302,9682.0
2020-06-01 15:05:00,108.06,108.06,107.71,107.92,6576.0,103.6302,103.6302,103.2946,103.4959,6576.0
2020-06-01 15:10:00,107.93,108.03,107.9,107.95,7620.0,103.5055,103.6014,103.4768,103.5247,7620.0
2020-06-01 15:15:00,107.95,107.95,107.75,107.81,6240.0,103.5247,103.5247,103.3329,103.3905,6240.0
2020-06-01 15:20:00,107.81,108.03,107.81,107.98,6273.0,103.3905,103.6014,103.3905,103.5535,6273.0
2020-06-01 15:25:00,107.95,107.98,107.72,107.8,11728.0,103.5247,103.5535,103.3041,103.3809,11728.0
2020-06-01 15:30:00,107.83,108.21,107.83,108.1,31625.0,103.4096,103.7741,103.4096,103.6686,31625.0
2020-06-01 15:35:00,108.1,108.1,107.82,107.92,18483.0,103.6686,103.6686,103.4,103.4959,18483.0
2020-06-01 15:40:00,107.93,107.98,107.59,107.72,18992.0,103.5055,103.5535,103.1795,103.3041,18992.0
2020-06-01 15:45:00,107.72,107.76,107.44,107.53,54035.0,103.3041,103.3425,103.0356,103.1219,54035.0
2020-06-01 15:50:00,107.35,107.61,107.11,107.47,63528.0,102.9493,103.1987,102.7192,103.0644,63528.0
2020-06-01 15:55:00,107.43,107.58,107.27,107.29,203017.0,103.026,103.1699,102.8726,102.8918,203017.0
2020-06-02 09:30:00,107.81,107.86,107.1,107.86,10207.0,103.3905,103.4384,102.7096,103.4384,10207.0
2020-06-02 09:35:00,107.98,107.98,107.18,107.55,4830.0,103.5535,103.5535,102.7863,103.1411,4830.0
2020-06-02 09:40:00,107.57,108.62,107.57,108.29,62490.0,103.1603,104.1673,103.1603,103.8508,62490.0
2020-06-02 09:45:00,108.25,108.44,107.96,108.2,17855.0,103.8124,103.9946,103.5343,103.7645,17855.0
2020-06-02 09:50:00,108.3,108.69,108.14,108.14,18667.0,103.8604,104.2344,103.7069,103.7069,18667.0
2020-06-02 09:55:00,108.29,108.68,108.28,108.66,46595.0,103.8508,104.2248,103.8412,104.2056,46595.0
2020-06-02 10:00:00,108.59,109.19,108.51,108.9,56037.0,104.1385,104.7139,104.0618,104.4358,56037.0
2020-06-02 10:05:00,108.9,109.33,108.73,109.11,70520.0,104.4358,104.8481,104.2727,104.6372,70520.0
2020-06-02 10:10:00,109.13,109.26,108.99,109.05,24129.0,104.6563,104.781,104.5221,104.5796,24129.0
2020-06-02 10:15:00,109.05,109.25,108.99,109.19,165705.0,104.5796,104.7714,104.5221,104.7139,165705.0
2020-06-02 10:20:00,109.22,109.32,108.96,108.98,27979.0,104.7427,104.8386,104.4933,104.5125,27979.0
2020-06-02 10:25:00,108.98,109.15,108.93,108.97,20409.0,104.5125,104.6755,104.4645,104.5029,20409.0
2020-06-02 10:30:00,109.01,109.1,108.95,109.03,7270.0,104.5413,104.6276,104.4837,104.5604,7270.0
2020-06-02 10:35:00,109.0,109.09,108.75,108.88,15560.0,104.5317,104.618,104.2919,104.4166,15560.0
2020-06-02 10:40:00,108.9,108.98,108.64,108.64,16017.0,104.4358,104.5125,104.1864,104.1864,16017.0
2020-06-02 10:45:00,108.71,108.74,108.11,108.28,17091.0,104.2536,104.2823,103.6782,103.8412,17091.0
2020-06-02 10:50:00,108.31,108.74,108.25,108.64,6689.0,103.87,104.2823,103.8124,104.1864,6689.0
2020-06-02 10:55:00,108.65,108.79,108.47,108.5,9583.0,104.196,104.3303,104.0234,104.0522,9583.0
2020-06-02 11:00:00,108.5,108.71,108.4,108.6,8409.0,104.0522,104.2536,103.9563,104.1481,8409.0
2020-06-02 11:05:00,108.59,108.6,108.38,108.52,2320.0,104.1385,104.1481,103.9371,104.0714,2320.0
2020-06-02 11:10:00,108.54,108.76,108.47,108.75,7892.0,104.0905,104.3015,104.0234,104.2919,7892.0
2020-06-02 11:15:00,108.71,109.2,108.69,109.04,5406.0,104.2536,104.7235,104.2344,104.57,5406.0
2020-06-02 11:20:00,109.09,109.09,108.83,109.0,4309.0,104.618,104.618,104.3686,104.5317,4309.0
2020-06-02 11:25:00,109.0,109.0,108.91,108.91,7056.0,104.5317,104.5317,104.4454,104.4454,7056.0
2020-06-02 11:30:00,108.87,109.0,108.8,108.9,3136.0,104.407,104.5317,104.3399,104.4358,3136.0
2020-06-02 11:35:00,108.93,109.06,108.87,108.95,3682.0,104.4645,104.5892,104.407,104.4837,3682.0
2020-06-02 11:40:00,109.0,109.24,108.96,109.12,70099.0,104.5317,104.7618,104.4933,104.6468,70099.0
2020-06-02 11:45:00,109.12,109.23,108.96,108.96,20472.0,104.6468,104.7522,104.4933,104.4933,20472.0
2020-06-02 11:50:00,108.95,109.0,108.62,108.96,22064.0,104.4837,104.5317,104.1673,104.4933,22064.0
2020-06-02 11:55:00,109.03,109.03,108.77,109.01,5341.0,104.5604,104.5604,104.3111,104.5413,5341.0
2020-06-02 12:00:00,109.0,109.0,108.8,108.87,6855.0,104.5317,104.5317,104.3399,104.407,6855.0
2020-06-02 12:05:00,108.91,109.0,108.89,108.89,5300.0,104.4454,104.5317,104.4262,104.4262,5300.0
2020-06-02 12:10:00,108.89,109.0,108.87,108.88,14671.0,104.4262,104.5317,104.407,104.4166,14671.0
2020-06-02 12:15:00,108.92,109.03,108.89,109.03,57677.0,104.455,104.5604,104.4262,104.5604,57677.0
2020-06-02 12:20:00,109.02,109.06,108.82,108.92,22816.0,104.5509,104.5892,104.3591,104.455,22816.0
2020-06-02 12:25:00,108.97,109.08,108.87,109.0,16579.0,104.5029,104.6084,104.407,104.5317,16579.0
2020-06-02 12:30:00,109.0,109.0,108.9,108.9,26612.0,104.5317,104.5317,104.4358,104.4358,26612.0
2020-06-02 12:35:00,108.94,108.96,108.68,108.8,13517.0,104.4741,104.4933,104.2248,104.3399,13517.0
2020-06-02 12:40:00,108.79,109.14,108.78,109.08,25854.0,104.3303,104.6659,104.3207,104.6084,25854.0
2020-06-02 12:45:00,109.07,109.28,108.84,109.0,164842.0,104.5988,104.8002,104.3782,104.5317,164842.0
2020-06-02 12:50:00,109.0,110.42,108.96,110.42,246916.0,104.5317,105.8935,104.4933,105.8935,246916.0
2020-06-02 12:55:00,110.4,110.59,109.91,109.92,58719.0,105.8743,106.0565,105.4044,105.414,58719.0
2020-06-02 13:00:00,110.0,110.17,109.82,110.0,22867.0,105.4907,105.6537,105.3181,105.4907,22867.0
2020-06-02 13:05:00,110.05,110.05,109.87,109.97,10788.0,105.5386,105.5386,105.366,105.4619,10788.0
2020-06-02 13:10:00,109.96,110.07,109.83,109.92,17917.0,105.4523,105.5578,105.3277,105.414,17917.0
2020-06-02 13:15:00,109.98,110.0,109.83,109.89,11872.0,105.4715,105.4907,105.3277,105.3852,11872.0
2020-06-02 13:20:00,109.87,109.88,109.62,109.77,9113.0,105.366,105.3756,105.1263,105.2701,9113.0
2020-06-02 13:25:00,109.84,109.9,109.68,109.82,9883.0,105.3372,105.3948,105.1838,105.3181,9883.0
2020-06-02 13:30:00,109.87,109.94,109.84,109.87,6376.0,105.366,105.4331,105.3372,105.366,6376.0
2020-06-02 13:35:00,109.88,109.93,109.8,109.86,5682.0,105.3756,105.4236,105.2989,105.3564,5682.0
2020-06-02 13:40:00,109.83,109.87,109.62,109.62,5924.0,105.3277,105.366,105.1263,105.1263,5924.0
2020-06-02 13:45:00,109.62,109.71,109.61,109.61,7601.0,105.1263,105.2126,105.1167,105.1167,7601.0
2020-06-02 13:50:00,109.61,109.64,109.46,109.46,9447.0,105.1167,105.1454,104.9728,104.9728,9447.0
2020-06-02 13:55:00,109.52,109.55,109.48,109.48,6371.0,105.0304,105.0591,104.992,104.992,6371.0
2020-06-02 14:00:00,109.52,109.74,109.5,109.69,12238.0,105.0304,105.2413,105.0112,105.1934,12238.0
2020-06-02 14:05:00,109.65,109.65,109.45,109.51,2824.0,105.155,105.155,104.9632,105.0208,2824.0
2020-06-02 14:10:00,109.53,109.67,109.53,109.63,7347.0,105.0399,105.1742,105.0399,105.1358,7347.0
2020-06-02 14:15:00,109.65,109.78,109.59,109.75,5314.0,105.155,105.2797,105.0975,105.2509,5314.0
2020-06-02 14:20:00,109.78,109.79,109.72,109.78,4003.0,105.2797,105.2893,105.2222,105.2797,4003.0
2020-06-02 14:25:00,109.82,109.89,109.61,109.75,6781.0,105.3181,105.3852,105.1167,105.2509,6781.0
2020-06-02 14:30:00,109.76,109.83,109.5,109.54,14932.0,105.2605,105.3277,105.0112,105.0495,14932.0
2020-06-02 14:35:00,109.57,109.83,109.49,109.78,5586.0,105.0783,105.3277,105.0016,105.2797,5586.0
2020-06-02 14:40:00,109.9,110.52,109.89,110.29,9473.0,105.3948,105.9894,105.3852,105.7688,9473.0
2020-06-02 14:45:00,110.31,110.63,110.31,110.49,7266.0,105.788,106.0949,105.788,105.9606,7266.0
2020-06-02 14:50:00,110.54,110.64,110.27,110.3,8709.0,106.0085,106.1044,105.7496,105.7784,8709.0
2020-06-02 14:55:00,110.26,110.47,110.11,110.42,8608.0,105.74,105.9414,105.5962,105.8935,8608.0
2020-06-02 15:00:00,110.42,110.58,110.32,110.33,14349.0,105.8935,106.0469,105.7976,105.8072,14349.0
2020-06-02 15:05:00,110.35,110.35,110.11,110.17,15159.0,105.8263,105.8263,105.5962,105.6537,15159.0
2020-06-02 15:10:00,110.12,110.51,110.12,110.5,13104.0,105.6058,105.9798,105.6058,105.9702,13104.0
2020-06-02 15:15:00,110.51,110.57,110.4,110.46,12537.0,105.9798,106.0373,105.8743,105.9318,12537.0
2020-06-02 15:20:00,110.51,110.52,110.31,110.32,12269.0,105.9798,105.9894,105.788,105.7976,12269.0
2020-06-02 15:25:00,110.36,110.55,110.15,110.39,30907.0,105.8359,106.0181,105.6345,105.8647,30907.0
2020-06-02 15:30:00,110.41,110.46,110.03,110.11,11389.0,105.8839,105.9318,105.5195,105.5962,11389.0
2020-06-02 15:35:00,110.08,110.1,109.77,110.06,16852.0,105.5674,105.5866,105.2701,105.5482,16852.0
2020-06-02 15:40:00,110.07,110.26,109.82,109.91,19643.0,105.5578,105.74,105.3181,105.4044,19643.0
2020-06-02 15:45:00,109.94,110.13,109.61,110.13,17655.0,105.4331,105.6154,105.1167,105.6154,17655.0
2020-06-02 15:50:00,110.19,110.32,109.9,110.0,38815.0,105.6729,105.7976,105.3948,105.4907,38815.0
2020-06-02 15:55:00,110.05,110.6,109.99,110.55,105723.0,105.5386,106.0661,105.4811,106.0181,105723.0
2020-06-03 09:30:00,112.14,113.72,111.8,113.27,46097.0,107.543,109.0582,107.2169,108.6266,46097.0
2020-06-03 09:35:00,113.63,114.43,113.6,114.2,17977.0,108.9719,109.7391,108.9431,109.5185,17977.0
2020-06-03 09:40:00,114.16,115.14,113.96,115.14,33966.0,109.4801,110.42,109.2883,110.42,33966.0
2020-06-03 09:45:00,115.14,115.63,115.04,115.27,17482.0,110.42,110.8899,110.3241,110.5446,17482.0
2020-06-03 09:50:00,115.14,115.75,115.11,115.51,50790.0,110.42,111.005,110.3912,110.7748,50790.0
2020-06-03 09:55:00,115.46,115.82,115.37,115.7,25894.0,110.7269,111.0721,110.6405,110.957,25894.0
2020-06-03 10:00:00,115.74,116.16,115.39,116.09,14131.0,110.9954,111.3982,110.6597,111.331,14131.0
2020-06-03 10:05:00,116.18,117.43,116.09,116.12,59760.0,111.4173,112.6161,111.331,111.3598,59760.0
2020-06-03 10:10:00,116.19,116.98,115.93,116.98,13419.0,111.4269,112.1845,111.1776,112.1845,13419.0
2020-06-03 10:15:00,117.0,117.64,116.89,117.06,33779.0,112.2037,112.8175,112.0982,112.2613,33779.0
2020-06-03 10:20:00,117.11,117.55,117.01,117.38,29952.0,112.3092,112.7312,112.2133,112.5681,29952.0
2020-06-03 10:25:00,117.4,117.48,116.85,117.22,13482.0,112.5873,112.664,112.0599,112.4147,13482.0
2020-06-03 10:30:00,117.3,117.72,117.22,117.47,73407.0,112.4914,112.8942,112.4147,112.6545,73407.0
2020-06-03 10:35:00,117.5,117.75,117.23,117.71,32930.0,112.6832,112.923,112.4243,112.8846,32930.0
2020-06-03 10:40:00,117.75,117.97,117.72,117.85,12600.0,112.923,113.134,112.8942,113.0189,12600.0
2020-06-03 10:45:00,117.82,117.97,117.71,117.71,20820.0,112.9901,113.134,112.8846,112.8846,20820.0
2020-06-03 10:50:00,117.69,118.44,117.63,118.12,21523.0,112.8654,113.5847,112.8079,113.2778,21523.0
2020-06-03 10:55:00,118.12,118.56,118.09,118.48,17712.0,113.2778,113.6998,113.249,113.6231,17712.0
2020-06-03 11:00:00,118.45,118.84,118.42,118.64,30369.0,113.5943,113.9683,113.5655,113.7765,30369.0
2020-06-03 11:05:00,118.68,118.78,118.25,118.63,33462.0,113.8149,113.9108,113.4025,113.7669,33462.0
2020-06-03 11:10:00,118.63,119.34,118.63,119.34,19480.0,113.7669,114.4478,113.7669,114.4478,19480.0
2020-06-03 11:15:00,119.39,119.42,118.8,118.88,15406.0,114.4957,114.5245,113.9299,114.0067,15406.0
2020-06-03 11:20:00,118.81,119.09,118.61,118.81,16699.0,113.9395,114.208,113.7477,113.9395,16699.0
2020-06-03 11:25:00,118.82,118.89,118.54,118.68,7084.0,113.9491,114.0162,113.6806,113.8149,7084.0
2020-06-03 11:30:00,118.73,118.96,118.63,118.93,9388.0,113.8628,114.0834,113.7669,114.0546,9388.0
2020-06-03 11:35:00,118.97,119.01,118.73,118.84,7238.0,114.093,114.1313,113.8628,113.9683,7238.0
2020-06-03 11:40:00,118.86,118.93,118.39,118.4,12427.0,113.9875,114.0546,113.5367,113.5463,12427.0
2020-06-03 11:45:00,118.48,118.73,118.28,118.3,10030.0,113.6231,113.8628,113.4313,113.4504,10030.0
2020-06-03 11:50:00,118.29,118.39,117.97,118.03,9881.0,113.4408,113.5367,113.134,113.1915,9881.0
2020-06-03 11:55:00,117.97,118.15,117.85,118.0,8078.0,113.134,113.3066,113.0189,113.1627,8078.0
2020-06-03 12:00:00,118.02,118.4,117.9,118.19,20534.0,113.1819,113.5463,113.0668,113.3449,20534.0
2020-06-03 12:05:00,118.23,118.87,118.22,118.75,25662.0,113.3833,113.9971,113.3737,113.882,25662.0
2020-06-03 12:10:00,118.76,119.15,118.72,118.81,13024.0,113.8916,114.2656,113.8532,113.9395,13024.0
2020-06-03 12:15:00,118.81,118.81,118.43,118.43,18360.0,113.9395,113.9395,113.5751,113.5751,18360.0
2020-06-03 12:20:00,118.47,118.48,118.26,118.39,8205.0,113.6135,113.6231,113.4121,113.5367,8205.0
2020-06-03 12:25:00,118.42,118.84,118.38,118.76,10251.0,113.5655,113.9683,113.5272,113.8916,10251.0
2020-06-03 12:30:00,118.76,118.83,118.49,118.58,8241.0,113.8916,113.9587,113.6326,113.719,8241.0
2020-06-03 12:35:00,118.62,118.7,118.35,118.48,10073.0,113.7573,113.834,113.4984,113.6231,10073.0
2020-06-03 12:40:00,118.46,118.59,118.4,118.4,5831.0,113.6039,113.7285,113.5463,113.5463,5831.0
2020-06-03 12:45:00,118.27,118.31,117.5,117.59,15437.0,113.4217,113.46,112.6832,112.7695,15437.0
2020-06-03 12:50:00,117.49,118.0,117.44,117.95,7137.0,112.6736,113.1627,112.6257,113.1148,7137.0
2020-06-03 12:55:00,117.92,118.0,117.63,117.67,4526.0,113.086,113.1627,112.8079,112.8463,4526.0
2020-06-03 13:00:00,117.72,117.77,117.54,117.66,5957.0,112.8942,112.9422,112.7216,112.8367,5957.0
2020-06-03 13:05:00,117.7,117.79,117.54,117.69,8465.0,112.875,112.9613,112.7216,112.8654,8465.0
2020-06-03 13:10:00,117.69,117.71,117.5,117.6,3600.0,112.8654,112.8846,112.6832,112.7791,3600.0
2020-06-03 13:15:00,117.57,117.62,117.48,117.62,5200.0,112.7504,112.7983,112.664,112.7983,5200.0
2020-06-03 13:20:00,117.63,117.63,117.3,117.3,6423.0,112.8079,112.8079,112.4914,112.4914,6423.0
2020-06-03 13:25:00,117.31,117.6,117.31,117.46,6794.0,112.501,112.7791,112.501,112.6449,6794.0
2020-06-03 13:30:00,117.46,117.72,117.45,117.71,2725.0,112.6449,112.8942,112.6353,112.8846,2725.0
2020-06-03 13:35:00,117.66,117.73,117.6,117.73,5462.0,112.8367,112.9038,112.7791,112.9038,5462.0
2020-06-03 13:40:00,117.75,117.79,117.38,117.39,9408.0,112.923,112.9613,112.5681,112.5777,9408.0
2020-06-03 13:45:00,117.35,117.41,117.26,117.26,3677.0,112.5394,112.5969,112.4531,112.4531,3677.0
2020-06-03 13:50:00,117.23,117.4,117.17,117.39,6735.0,112.4243,112.5873,112.3668,112.5777,6735.0
2020-06-03 13:55:00,117.4,117.4,117.07,117.09,4214.0,112.5873,112.5873,112.2709,112.29,4214.0
2020-06-03 14:00:00,117.12,117.46,117.06,117.46,5659.0,112.3188,112.6449,112.2613,112.6449,5659.0
2020-06-03 14:05:00,117.44,117.44,117.01,117.01,3366.0,112.6257,112.6257,112.2133,112.2133,3366.0
2020-06-03 14:10:00,117.05,117.09,116.75,116.8,11687.0,112.2517,112.29,111.964,112.0119,11687.0
2020-06-03 14:15:00,116.86,117.02,116.8,117.0,10407.0,112.0695,112.2229,112.0119,112.2037,10407.0
2020-06-03 14:20:00,116.98,117.18,116.9,117.1,5787.0,112.1845,112.3763,112.1078,112.2996,5787.0
2020-06-03 14:25:00,117.13,117.13,117.0,117.13,7901.0,112.3284,112.3284,112.2037,112.3284,7901.0
2020-06-03 14:30:00,117.09,117.12,116.88,117.08,8210.0,112.29,112.3188,112.0886,112.2804,8210.0
2020-06-03 14:35:00,117.09,117.36,117.09,117.13,18754.0,112.29,112.549,112.29,112.3284,18754.0
2020-06-03 14:40:00,117.12,117.19,117.05,117.18,7645.0,112.3188,112.3859,112.2517,112.3763,7645.0
2020-06-03 14:45:00,117.18,117.48,117.17,117.44,7710.0,112.3763,112.664,112.3668,112.6257,7710.0
2020-06-03 14:50:00,117.45,117.49,117.27,117.42,9017.0,112.6353,112.6736,112.4627,112.6065,9017.0
2020-06-03 14:55:00,117.41,117.57,117.22,117.28,20676.0,112.5969,112.7504,112.4147,112.4722,20676.0
2020-06-03 15:00:00,117.29,117.41,117.29,117.41,4287.0,112.4818,112.5969,112.4818,112.5969,4287.0
2020-06-03 15:05:00,117.43,117.44,117.31,117.34,8312.0,112.6161,112.6257,112.501,112.5298,8312.0
2020-06-03 15:10:00,117.38,117.46,116.98,117.23,9726.0,112.5681,112.6449,112.1845,112.4243,9726.0
2020-06-03 15:15:00,117.2,117.23,117.1,117.16,7188.0,112.3955,112.4243,112.2996,112.3572,7188.0
2020-06-03 15:20:00,117.13,117.38,116.93,117.36,12744.0,112.3284,112.5681,112.1366,112.549,12744.0
2020-06-03 15:25:00,117.44,117.46,117.25,117.25,14507.0,112.6257,112.6449,112.4435,112.4435,14507.0
2020-06-03 15:30:00,117.25,117.68,117.15,117.68,18347.0,112.4435,112.8558,112.3476,112.8558,18347.0
2020-06-03 15:35:00,117.68,117.72,117.34,117.47,18878.0,112.8558,112.8942,112.5298,112.6545,18878.0
2020-06-03 15:40:00,117.48,117.66,117.42,117.48,19945.0,112.664,112.8367,112.6065,112.664,19945.0
2020-06-03 15:45:00,117.48,117.66,117.31,117.64,53423.0,112.664,112.8367,112.501,112.8175,53423.0
2020-06-03 15:50:00,117.65,118.16,117.59,118.12,104689.0,112.8271,113.3162,112.7695,113.2778,104689.0
2020-06-03 15:55:00,118.16,118.4,117.99,118.37,208960.0,113.3162,113.5463,113.1531,113.5176,208960.0
2020-06-04 09:30:00,117.56,118.43,117.53,117.93,12209.0,112.7408,113.5751,112.712,113.0956,12209.0
2020-06-04 09:35:00,117.73,118.75,117.73,118.52,13136.0,112.9038,113.882,112.9038,113.6614,13136.0
2020-06-04 09:40:00,118.44,118.7,118.03,118.58,9285.0,113.5847,113.834,113.1915,113.719,9285.0
2020-06-04 09:45:00,118.53,118.58,117.68,117.98,22554.0,113.671,113.719,112.8558,113.1436,22554.0
2020-06-04 09:50:00,117.99,119.12,117.99,119.07,8143.0,113.1531,114.2368,113.1531,114.1889,8143.0
2020-06-04 09:55:00,119.06,119.06,118.3,118.46,12490.0,114.1793,114.1793,113.4504,113.6039,12490.0
2020-06-04 10:00:00,118.57,118.97,118.56,118.66,7589.0,113.7094,114.093,113.6998,113.7957,7589.0
2020-06-04 10:05:00,118.66,118.87,118.51,118.78,13633.0,113.7957,113.9971,113.6518,113.9108,13633.0
2020-06-04 10:10:00,118.71,118.79,118.4,118.79,5741.0,113.8436,113.9203,113.5463,113.9203,5741.0
2020-06-04 10:15:00,118.86,119.15,118.79,119.15,8567.0,113.9875,114.2656,113.9203,114.2656,8567.0
2020-06-04 10:20:00,119.18,119.31,119.04,119.31,24786.0,114.2944,114.419,114.1601,114.419,24786.0
2020-06-04 10:25:00,119.3,119.52,119.23,119.46,11389.0,114.4094,114.6204,114.3423,114.5629,11389.0
2020-06-04 10:30:00,119.56,119.82,119.46,119.68,14599.0,114.6588,114.9081,114.5629,114.7739,14599.0
2020-06-04 10:35:00,119.77,119.94,119.69,119.74,26099.0,114.8602,115.0232,114.7835,114.8314,26099.0
2020-06-04 10:40:00,119.74,120.18,119.73,120.13,52034.0,114.8314,115.2534,114.8218,115.2054,52034.0
2020-06-04 10:45:00,120.17,120.57,119.95,120.57,19828.0,115.2438,115.6274,115.0328,115.6274,19828.0
2020-06-04 10:50:00,120.48,120.99,120.48,120.9,20931.0,115.5411,116.0302,115.5411,115.9438,20931.0
2020-06-04 10:55:00,120.94,121.33,120.93,121.07,32617.0,115.9822,116.3562,115.9726,116.1069,32617.0
2020-06-04 11:00:00,121.08,121.55,120.99,121.55,37607.0,116.1165,116.5672,116.0302,116.5672,37607.0
2020-06-04 11:05:00,121.58,121.98,121.58,121.66,22667.0,116.596,116.9796,116.596,116.6727,22667.0
2020-06-04 11:10:00,121.67,121.85,121.55,121.84,23146.0,116.6823,116.8549,116.5672,116.8453,23146.0
2020-06-04 11:15:00,121.88,122.22,121.87,121.93,56496.0,116.8837,117.2097,116.8741,116.9316,56496.0
2020-06-04 11:20:00,121.94,122.6,121.85,122.56,62419.0,116.9412,117.5742,116.8549,117.5358,62419.0
2020-06-04 11:25:00,122.44,122.54,120.9,121.26,20995.0,117.4207,117.5166,115.9438,116.2891,20995.0
2020-06-04 11:30:00,121.31,121.5,120.72,120.72,25282.0,116.337,116.5193,115.7712,115.7712,25282.0
2020-06-04 11:35:00,120.7,120.74,120.24,120.71,10290.0,115.752,115.7904,115.3109,115.7616,10290.0
2020-06-04 11:40:00,120.95,121.13,120.47,120.66,18924.0,115.9918,116.1644,115.5315,115.7137,18924.0
2020-06-04 11:45:00,120.8,120.83,119.94,119.95,5310.0,115.8479,115.8767,115.0232,115.0328,5310.0
2020-06-04 11:50:00,119.93,119.93,119.61,119.61,6872.0,115.0136,115.0136,114.7067,114.7067,6872.0
2020-06-04 11:55:00,119.6,120.04,119.6,119.98,8424.0,114.6971,115.1191,114.6971,115.0616,8424.0
2020-06-04 12:00:00,119.92,120.31,119.92,120.29,7113.0,115.004,115.378,115.004,115.3589,7113.0
2020-06-04 12:05:00,120.38,120.65,120.38,120.55,7491.0,115.4452,115.7041,115.4452,115.6082,7491.0
2020-06-04 12:10:00,120.56,120.77,120.56,120.6,3593.0,115.6178,115.8192,115.6178,115.6561,3593.0
2020-06-04 12:15:00,120.69,120.94,120.59,120.59,5557.0,115.7425,115.9822,115.6466,115.6466,5557.0
2020-06-04 12:20:00,120.59,120.67,120.39,120.55,6399.0,115.6466,115.7233,115.4548,115.6082,6399.0
2020-06-04 12:25:00,120.53,120.53,120.27,120.34,5020.0,115.589,115.589,115.3397,115.4068,5020.0
2020-06-04 12:30:00,120.26,120.29,120.03,120.22,7308.0,115.3301,115.3589,115.1095,115.2917,7308.0
2020-06-04 12:35:00,120.3,120.47,120.19,120.43,8633.0,115.3684,115.5315,115.263,115.4931,8633.0
2020-06-04 12:40:00,120.32,120.66,120.32,120.54,11608.0,115.3876,115.7137,115.3876,115.5986,11608.0
2020-06-04 12:45:00,120.53,120.65,120.15,120.21,8279.0,115.589,115.7041,115.2246,115.2821,8279.0
2020-06-04 12:50:00,120.22,120.32,119.69,119.78,12207.0,115.2917,115.3876,114.7835,114.8698,12207.0
2020-06-04 12:55:00,119.79,120.1,119.79,120.04,7907.0,114.8794,115.1766,114.8794,115.1191,7907.0
2020-06-04 13:00:00,120.07,120.13,119.98,120.0,3405.0,115.1479,115.2054,115.0616,115.0807,3405.0
2020-06-04 13:05:00,119.86,120.09,119.84,120.05,4359.0,114.9465,115.1671,114.9273,115.1287,4359.0
2020-06-04 13:10:00,120.08,120.3,120.07,120.14,3572.0,115.1575,115.3684,115.1479,115.215,3572.0
2020-06-04 13:15:00,120.14,120.17,119.75,119.75,4119.0,115.215,115.2438,114.841,114.841,4119.0
2020-06-04 13:20:00,119.8,120.16,119.77,120.08,6065.0,114.8889,115.2342,114.8602,115.1575,6065.0
2020-06-04 13:25:00,120.08,120.57,120.03,120.57,6768.0,115.1575,115.6274,115.1095,115.6274,6768.0
2020-06-04 13:30:00,120.52,120.6,120.3,120.47,4068.0,115.5794,115.6561,115.3684,115.5315,4068.0
2020-06-04 13:35:00,120.4,120.42,120.27,120.36,4183.0,115.4643,115.4835,115.3397,115.426,4183.0
2020-06-04 13:40:00,120.32,120.43,120.25,120.32,3277.0,115.3876,115.4931,115.3205,115.3876,3277.0
2020-06-04 13:45:00,120.35,120.46,120.26,120.39,3431.0,115.4164,115.5219,115.3301,115.4548,3431.0
2020-06-04 13:50:00,120.38,120.38,120.19,120.25,3459.0,115.4452,115.4452,115.263,115.3205,3459.0
2020-06-04 13:55:00,120.25,120.29,119.96,120.01,3408.0,115.3205,115.3589,115.0424,115.0903,3408.0
2020-06-04 14:00:00,119.93,120.25,119.93,120.21,5846.0,115.0136,115.3205,115.0136,115.2821,5846.0
2020-06-04 14:05:00,120.18,120.18,119.83,119.95,7133.0,115.2534,115.2534,114.9177,115.0328,7133.0
2020-06-04 14:10:00,119.93,120.09,119.82,120.09,6578.0,115.0136,115.1671,114.9081,115.1671,6578.0
2020-06-04 14:15:00,120.06,120.15,119.86,119.99,7176.0,115.1383,115.2246,114.9465,115.0712,7176.0
2020-06-04 14:20:00,119.97,120.43,119.94,120.22,16440.0,115.052,115.4931,115.0232,115.2917,16440.0
2020-06-04 14:25:00,120.29,120.45,120.28,120.45,6295.0,115.3589,115.5123,115.3493,115.5123,6295.0
2020-06-04 14:30:00,120.45,120.79,120.44,120.79,17440.0,115.5123,115.8384,115.5027,115.8384,17440.0
2020-06-04 14:35:00,120.69,120.76,120.21,120.21,4010.0,115.7425,115.8096,115.2821,115.2821,4010.0
2020-06-04 14:40:00,120.29,120.35,119.93,120.08,4017.0,115.3589,115.4164,115.0136,115.1575,4017.0
2020-06-04 14:45:00,119.95,120.19,119.93,120.17,4639.0,115.0328,115.263,115.0136,115.2438,4639.0
2020-06-04 14:50:00,120.2,120.21,119.91,120.04,4358.0,115.2725,115.2821,114.9944,115.1191,4358.0
2020-06-04 14:55:00,120.05,120.05,119.42,119.62,8774.0,115.1287,115.1287,114.5245,114.7163,8774.0
2020-06-04 15:00:00,119.61,119.68,119.55,119.65,7563.0,114.7067,114.7739,114.6492,114.7451,7563.0
2020-06-04 15:05:00,119.62,119.79,119.46,119.79,6596.0,114.7163,114.8794,114.5629,114.8794,6596.0
2020-06-04 15:10:00,119.79,119.87,119.72,119.81,7244.0,114.8794,114.9561,114.8122,114.8985,7244.0
2020-06-04 15:15:00,119.8,119.89,119.53,119.85,6987.0,114.8889,114.9753,114.63,114.9369,6987.0
2020-06-04 15:20:00,119.78,119.84,119.61,119.68,9139.0,114.8698,114.9273,114.7067,114.7739,9139.0
2020-06-04 15:25:00,119.69,119.89,119.68,119.83,11198.0,114.7835,114.9753,114.7739,114.9177,11198.0
2020-06-04 15:30:00,119.85,120.37,119.85,120.23,15167.0,114.9369,115.4356,114.9369,115.3013,15167.0
2020-06-04 15:35:00,120.24,120.24,120.03,120.09,14359.0,115.3109,115.3109,115.1095,115.1671,14359.0
2020-06-04 15:40:00,120.05,120.32,120.02,120.23,16377.0,115.1287,115.3876,115.0999,115.3013,16377.0
2020-06-04 15:45:00,120.27,120.28,120.14,120.21,17765.0,115.3397,115.3493,115.215,115.2821,17765.0
2020-06-04 15:50:00,120.26,120.32,120.04,120.32,31796.0,115.3301,115.3876,115.1191,115.3876,31796.0
2020-06-04 15:55:00,120.38,120.65,120.38,120.64,49022.0,115.4452,115.7041,115.4452,115.6945,49022.0
2020-06-05 09:30:00,125.27,128.79,124.97,127.88,85520.0,120.1347,123.5104,119.847,122.6377,85520.0
2020-06-05 09:35:00,127.75,127.75,125.8,126.42,10582.0,122.513,122.513,120.643,121.2376,10582.0
2020-06-05 09:40:00,126.67,126.71,125.27,125.27,11396.0,121.4773,121.5157,120.1347,120.1347,11396.0
2020-06-05 09:45:00,125.64,125.95,125.02,125.36,8733.0,120.4895,120.7868,119.895,120.221,8733.0
2020-06-05 09:50:00,125.6,125.79,124.95,125.23,11768.0,120.4512,120.6334,119.8278,120.0963,11768.0
2020-06-05 09:55:00,125.3,125.36,123.99,124.05,8603.0,120.1635,120.221,118.9072,118.9647,8603.0
2020-06-05 10:00:00,124.39,124.73,123.99,124.36,8300.0,119.2908,119.6168,118.9072,119.262,8300.0
2020-06-05 10:05:00,124.33,125.11,124.25,124.78,8029.0,119.2332,119.9813,119.1565,119.6648,8029.0
2020-06-05 10:10:00,125.04,125.68,124.8,125.36,8220.0,119.9141,120.5279,119.684,120.221,8220.0
2020-06-05 10:15:00,125.32,125.52,124.99,125.41,6905.0,120.1827,120.3745,119.8662,120.269,6905.0
2020-06-05 10:20:00,125.39,125.44,125.06,125.06,9904.0,120.2498,120.2977,119.9333,119.9333,9904.0
2020-06-05 10:25:00,124.93,124.93,124.48,124.62,10145.0,119.8086,119.8086,119.3771,119.5114,10145.0
2020-06-05 10:30:00,124.66,124.68,124.26,124.5,3378.0,119.5497,119.5689,119.1661,119.3963,3378.0
2020-06-05 10:35:00,124.54,124.54,123.93,124.34,23868.0,119.4346,119.4346,118.8496,119.2428,23868.0
2020-06-05 10:40:00,124.26,124.86,124.26,124.86,5243.0,119.1661,119.7415,119.1661,119.7415,5243.0
2020-06-05 10:45:00,124.94,125.06,124.8,124.95,4800.0,119.8182,119.9333,119.684,119.8278,4800.0
2020-06-05 10:50:00,125.01,125.7,125.01,125.69,6853.0,119.8854,120.5471,119.8854,120.5375,6853.0
2020-06-05 10:55:00,125.64,125.64,125.34,125.43,8666.0,120.4895,120.4895,120.2018,120.2881,8666.0
2020-06-05 11:00:00,125.42,125.69,125.26,125.68,5830.0,120.2786,120.5375,120.1251,120.5279,5830.0
2020-06-05 11:05:00,125.67,125.93,125.67,125.85,5232.0,120.5183,120.7677,120.5183,120.6909,5232.0
2020-06-05 11:10:00,125.85,125.91,125.69,125.73,6497.0,120.6909,120.7485,120.5375,120.5758,6497.0
2020-06-05 11:15:00,125.71,126.29,125.71,125.95,6842.0,120.5567,121.1129,120.5567,120.7868,6842.0
2020-06-05 11:20:00,125.97,126.29,125.91,126.24,7086.0,120.806,121.1129,120.7485,121.0649,7086.0
2020-06-05 11:25:00,126.3,126.47,126.3,126.47,3500.0,121.1225,121.2855,121.1225,121.2855,3500.0
2020-06-05 11:30:00,126.45,126.65,126.08,126.08,12534.0,121.2663,121.4581,120.9115,120.9115,12534.0
2020-06-05 11:35:00,126.08,126.09,125.77,125.89,4500.0,120.9115,120.9211,120.6142,120.7293,4500.0
2020-06-05 11:40:00,125.91,125.91,125.66,125.73,5073.0,120.7485,120.7485,120.5087,120.5758,5073.0
2020-06-05 11:45:00,125.73,126.03,125.64,125.89,4690.0,120.5758,120.8636,120.4895,120.7293,4690.0
2020-06-05 11:50:00,125.96,126.37,125.93,126.31,5944.0,120.7964,121.1896,120.7677,121.1321,5944.0
2020-06-05 11:55:00,126.25,126.5,126.12,126.5,6073.0,121.0745,121.3143,120.9499,121.3143,6073.0
2020-06-05 12:00:00,126.64,126.64,125.92,125.92,5700.0,121.4485,121.4485,120.7581,120.7581,5700.0
2020-06-05 12:05:00,125.86,126.08,125.83,125.83,2804.0,120.7005,120.9115,120.6717,120.6717,2804.0
2020-06-05 12:10:00,125.89,125.89,125.24,125.24,4265.0,120.7293,120.7293,120.1059,120.1059,4265.0
2020-06-05 12:15:00,125.17,125.25,124.84,125.02,6286.0,120.0388,120.1155,119.7223,119.895,6286.0
2020-06-05 12:20:00,125.0,125.7,125.0,125.7,3271.0,119.8758,120.5471,119.8758,120.5471,3271.0
2020-06-05 12:25:00,125.63,125.63,125.32,125.49,7390.0,120.4799,120.4799,120.1827,120.3457,7390.0
2020-06-05 12:30:00,125.53,125.94,125.52,125.66,7419.0,120.384,120.7772,120.3745,120.5087,7419.0
2020-06-05 12:35:00,125.78,125.89,125.75,125.86,2400.0,120.6238,120.7293,120.595,120.7005,2400.0
2020-06-05 12:40:00,125.95,126.04,125.85,125.86,8595.0,120.7868,120.8731,120.6909,120.7005,8595.0
2020-06-05 12:45:00,125.89,126.21,125.89,126.15,2657.0,120.7293,121.0362,120.7293,120.9786,2657.0
2020-06-05 12:50:00,126.15,126.21,125.99,126.11,4396.0,120.9786,121.0362,120.8252,120.9403,4396.0
2020-06-05 12:55:00,126.21,126.26,126.1,126.12,4097.0,121.0362,121.0841,120.9307,120.9499,4097.0
2020-06-05 13:00:00,126.14,126.25,126.1,126.22,3120.0,120.969,121.0745,120.9307,121.0458,3120.0
2020-06-05 13:05:00,126.3,126.69,126.24,126.54,13578.0,121.1225,121.4965,121.0649,121.3526,13578.0
2020-06-05 13:10:00,126.56,126.57,126.4,126.5,5002.0,121.3718,121.3814,121.2184,121.3143,5002.0
2020-06-05 13:15:00,126.51,126.52,126.06,126.06,6080.0,121.3239,121.3335,120.8923,120.8923,6080.0
2020-06-05 13:20:00,126.14,126.14,125.92,126.09,2862.0,120.969,120.969,120.7581,120.9211,2862.0
2020-06-05 13:25:00,125.98,126.25,125.84,126.25,4200.0,120.8156,121.0745,120.6813,121.0745,4200.0
2020-06-05 13:30:00,126.18,126.18,125.9,125.99,5970.0,121.0074,121.0074,120.7389,120.8252,5970.0
2020-06-05 13:35:00,125.93,125.93,125.42,125.42,3684.0,120.7677,120.7677,120.2786,120.2786,3684.0
2020-06-05 13:40:00,125.42,125.42,125.3,125.32,2809.0,120.2786,120.2786,120.1635,120.1827,2809.0
2020-06-05 13:45:00,125.32,125.32,124.85,124.95,5152.0,120.1827,120.1827,119.7319,119.8278,5152.0
2020-06-05 13:50:00,124.91,124.91,124.63,124.7,6102.0,119.7895,119.7895,119.5209,119.5881,6102.0
2020-06-05 13:55:00,124.7,125.12,124.67,125.12,4232.0,119.5881,119.9909,119.5593,119.9909,4232.0
2020-06-05 14:00:00,125.12,125.31,125.1,125.3,5665.0,119.9909,120.1731,119.9717,120.1635,5665.0
2020-06-05 14:05:00,125.38,125.52,125.29,125.35,6840.0,120.2402,120.3745,120.1539,120.2114,6840.0
2020-06-05 14:10:00,125.35,125.39,125.08,125.08,4803.0,120.2114,120.2498,119.9525,119.9525,4803.0
2020-06-05 14:15:00,125.07,125.15,124.85,124.98,4097.0,119.9429,120.0196,119.7319,119.8566,4097.0
2020-06-05 14:20:00,124.9,125.07,124.81,124.92,5473.0,119.7799,119.9429,119.6936,119.7991,5473.0
2020-06-05 14:25:00,124.99,125.06,124.8,124.93,3601.0,119.8662,119.9333,119.684,119.8086,3601.0
2020-06-05 14:30:00,125.01,125.32,124.84,124.84,5013.0,119.8854,120.1827,119.7223,119.7223,5013.0
2020-06-05 14:35:00,124.78,124.78,124.49,124.64,6012.0,119.6648,119.6648,119.3867,119.5305,6012.0
2020-06-05 14:40:00,124.73,125.0,124.72,124.87,4887.0,119.6168,119.8758,119.6073,119.7511,4887.0
2020-06-05 14:45:00,124.93,124.93,124.31,124.37,6636.0,119.8086,119.8086,119.2141,119.2716,6636.0
2020-06-05 14:50:00,124.42,124.49,124.21,124.34,9326.0,119.3196,119.3867,119.1182,119.2428,9326.0
2020-06-05 14:55:00,124.3,124.43,124.26,124.43,4100.0,119.2045,119.3291,119.1661,119.3291,4100.0
2020-06-05 15:00:00,124.47,124.58,124.38,124.57,4008.0,119.3675,119.473,119.2812,119.4634,4008.0
2020-06-05 15:05:00,124.56,124.56,124.25,124.46,8335.0,119.4538,119.4538,119.1565,119.3579,8335.0
2020-06-05 15:10:00,124.46,124.49,124.0,124.17,13410.0,119.3579,119.3867,118.9168,119.0798,13410.0
2020-06-05 15:15:00,124.17,124.62,124.08,124.61,18799.0,119.0798,119.5114,118.9935,119.5018,18799.0
2020-06-05 15:20:00,124.63,124.76,124.35,124.51,13043.0,119.5209,119.6456,119.2524,119.4059,13043.0
2020-06-05 15:25:00,124.46,124.74,124.46,124.65,10417.0,119.3579,119.6264,119.3579,119.5401,10417.0
2020-06-05 15:30:00,124.64,124.64,123.55,123.65,14024.0,119.5305,119.5305,118.4852,118.5811,14024.0
2020-06-05 15:35:00,123.65,124.05,123.58,123.83,10951.0,118.5811,118.9647,118.514,118.7537,10951.0
2020-06-05 15:40:00,123.78,123.83,123.55,123.56,11302.0,118.7058,118.7537,118.4852,118.4948,11302.0
2020-06-05 15:45:00,123.51,123.58,123.23,123.25,19602.0,118.4469,118.514,118.1783,118.1975,19602.0
2020-06-05 15:50:00,123.36,123.84,123.36,123.78,38166.0,118.303,118.7633,118.303,118.7058,38166.0
2020-06-05 15:55:00,123.77,124.47,123.73,124.13,69183.0,118.6962,119.3675,118.6578,119.0414,69183.0
2020-06-08 09:30:00,125.04,127.01,125.04,126.75,18335.0,119.9141,121.8034,119.9141,121.554,18335.0
2020-06-08 09:35:00,126.56,126.62,125.92,126.16,7476.0,121.3718,121.4294,120.7581,120.9882,7476.0
2020-06-08 09:40:00,126.04,126.22,125.37,126.11,6768.0,120.8731,121.0458,120.2306,120.9403,6768.0
2020-06-08 09:45:00,126.2,126.36,125.04,125.04,6549.0,121.0266,121.18,119.9141,119.9141,6549.0
2020-06-08 09:50:00,125.0,125.19,124.31,124.95,10069.0,119.8758,120.058,119.2141,119.8278,10069.0
2020-06-08 09:55:00,125.05,125.05,124.34,124.59,3263.0,119.9237,119.9237,119.2428,119.4826,3263.0
2020-06-08 10:00:00,124.4,124.54,124.04,124.46,7922.0,119.3004,119.4346,118.9551,119.3579,7922.0
2020-06-08 10:05:00,124.56,124.59,124.14,124.41,4149.0,119.4538,119.4826,119.051,119.31,4149.0
2020-06-08 10:10:00,124.31,124.43,124.08,124.32,7620.0,119.2141,119.3291,118.9935,119.2237,7620.0
2020-06-08 10:15:00,124.22,124.22,123.93,124.05,4165.0,119.1277,119.1277,118.8496,118.9647,4165.0
2020-06-08 10:20:00,123.95,124.54,123.83,124.42,5782.0,118.8688,119.4346,118.7537,119.3196,5782.0
2020-06-08 10:25:00,124.47,124.53,123.66,123.8,6522.0,119.3675,119.425,118.5907,118.725,6522.0
2020-06-08 10:30:00,123.92,124.46,123.92,124.23,10468.0,118.84,119.3579,118.84,119.1373,10468.0
2020-06-08 10:35:00,124.23,124.27,124.02,124.07,4423.0,119.1373,119.1757,118.9359,118.9839,4423.0
2020-06-08 10:40:00,124.02,124.54,123.92,124.51,3516.0,118.9359,119.4346,118.84,119.4059,3516.0
2020-06-08 10:45:00,124.52,124.62,124.05,124.18,7750.0,119.4155,119.5114,118.9647,119.0894,7750.0
2020-06-08 10:50:00,124.2,124.34,123.96,124.07,9437.0,119.1086,119.2428,118.8784,118.9839,9437.0
2020-06-08 10:55:00,124.09,124.16,123.76,123.94,7689.0,119.0031,119.0702,118.6866,118.8592,7689.0
2020-06-08 11:00:00,124.05,124.36,124.05,124.21,4441.0,118.9647,119.262,118.9647,119.1182,4441.0
2020-06-08 11:05:00,124.19,124.19,123.86,123.94,4790.0,119.099,119.099,118.7825,118.8592,4790.0
2020-06-08 11:10:00,123.98,124.4,123.96,124.34,3138.0,118.8976,119.3004,118.8784,119.2428,3138.0
2020-06-08 11:15:00,124.27,124.37,124.13,124.17,4630.0,119.1757,119.2716,119.0414,119.0798,4630.0
2020-06-08 11:20:00,124.05,124.05,123.42,123.42,4984.0,118.9647,118.9647,118.3605,118.3605,4984.0
2020-06-08 11:25:00,123.37,123.62,123.23,123.5,7814.0,118.3126,118.5523,118.1783,118.4373,7814.0
2020-06-08 11:30:00,123.63,123.93,123.63,123.64,5914.0,118.5619,118.8496,118.5619,118.5715,5914.0
2020-06-08 11:35:00,123.63,123.99,123.48,123.99,17213.0,118.5619,118.9072,118.4181,118.9072,17213.0
2020-06-08 11:40:00,124.0,124.02,123.82,123.83,4650.0,118.9168,118.9359,118.7441,118.7537,4650.0
2020-06-08 11:45:00,123.86,124.44,123.77,124.39,6988.0,118.7825,119.3387,118.6962,119.2908,6988.0
2020-06-08 11:50:00,124.44,124.44,124.19,124.35,2445.0,119.3387,119.3387,119.099,119.2524,2445.0
2020-06-08 11:55:00,124.39,124.45,123.93,123.93,5500.0,119.2908,119.3483,118.8496,118.8496,5500.0
2020-06-08 12:00:00,123.97,124.27,123.97,124.25,3479.0,118.888,119.1757,118.888,119.1565,3479.0
2020-06-08 12:05:00,124.28,124.34,124.22,124.28,1200.0,119.1853,119.2428,119.1277,119.1853,1200.0
2020-06-08 12:10:00,124.33,124.49,124.0,124.0,5836.0,119.2332,119.3867,118.9168,118.9168,5836.0
2020-06-08 12:15:00,123.94,124.17,123.8,123.81,4420.0,118.8592,119.0798,118.725,118.7346,4420.0
2020-06-08 12:20:00,123.79,123.8,123.7,123.77,1410.0,118.7154,118.725,118.6291,118.6962,1410.0
2020-06-08 12:25:00,123.76,123.92,123.72,123.75,4434.0,118.6866,118.84,118.6482,118.677,4434.0
2020-06-08 12:30:00,123.77,123.88,123.67,123.67,4246.0,118.6962,118.8017,118.6003,118.6003,4246.0
2020-06-08 12:35:00,123.67,123.92,123.67,123.88,4455.0,118.6003,118.84,118.6003,118.8017,4455.0
2020-06-08 12:40:00,123.87,123.87,123.52,123.57,5530.0,118.7921,118.7921,118.4564,118.5044,5530.0
2020-06-08 12:45:00,123.59,123.64,123.14,123.19,7830.0,118.5236,118.5715,118.092,118.14,7830.0
2020-06-08 12:50:00,123.17,123.22,123.06,123.06,1725.0,118.1208,118.1687,118.0153,118.0153,1725.0
2020-06-08 12:55:00,123.07,123.17,122.96,123.12,4886.0,118.0249,118.1208,117.9194,118.0728,4886.0
2020-06-08 13:00:00,123.15,123.31,123.08,123.31,3974.0,118.1016,118.2551,118.0345,118.2551,3974.0
2020-06-08 13:05:00,123.32,123.36,123.27,123.29,1500.0,118.2646,118.303,118.2167,118.2359,1500.0
2020-06-08 13:10:00,123.26,123.37,123.2,123.26,6187.0,118.2071,118.3126,118.1496,118.2071,6187.0
2020-06-08 13:15:00,123.28,123.31,123.16,123.21,6959.0,118.2263,118.2551,118.1112,118.1592,6959.0
2020-06-08 13:20:00,123.18,123.2,122.98,123.01,3477.0,118.1304,118.1496,117.9386,117.9674,3477.0
2020-06-08 13:25:00,123.01,123.01,122.65,122.65,2900.0,117.9674,117.9674,117.6221,117.6221,2900.0
2020-06-08 13:30:00,122.72,122.88,122.61,122.86,6509.0,117.6892,117.8427,117.5837,117.8235,6509.0
2020-06-08 13:35:00,122.84,123.14,122.84,123.05,5629.0,117.8043,118.092,117.8043,118.0057,5629.0
2020-06-08 13:40:00,123.08,123.12,122.9,123.05,2867.0,118.0345,118.0728,117.8619,118.0057,2867.0
2020-06-08 13:45:00,123.12,123.12,122.71,122.85,5213.0,118.0728,118.0728,117.6797,117.8139,5213.0
2020-06-08 13:50:00,122.92,122.95,122.85,122.94,5531.0,117.881,117.9098,117.8139,117.9002,5531.0
2020-06-08 13:55:00,123.02,123.19,122.86,123.19,3804.0,117.9769,118.14,117.8235,118.14,3804.0
2020-06-08 14:00:00,123.19,123.19,123.0,123.16,3252.0,118.14,118.14,117.9578,118.1112,3252.0
2020-06-08 14:05:00,123.28,123.61,123.27,123.48,5859.0,118.2263,118.5428,118.2167,118.4181,5859.0
2020-06-08 14:10:00,123.43,123.43,123.23,123.36,4755.0,118.3701,118.3701,118.1783,118.303,4755.0
2020-06-08 14:15:00,123.33,123.52,123.33,123.5,2700.0,118.2742,118.4564,118.2742,118.4373,2700.0
2020-06-08 14:20:00,123.46,123.59,123.3,123.37,6078.0,118.3989,118.5236,118.2455,118.3126,6078.0
2020-06-08 14:25:00,123.33,123.33,123.13,123.14,3117.0,118.2742,118.2742,118.0824,118.092,3117.0
2020-06-08 14:30:00,123.06,123.06,122.93,122.97,2700.0,118.0153,118.0153,117.8906,117.929,2700.0
2020-06-08 14:35:00,123.02,123.2,123.02,123.05,3695.0,117.9769,118.1496,117.9769,118.0057,3695.0
2020-06-08 14:40:00,123.08,123.08,122.82,122.97,2238.0,118.0345,118.0345,117.7851,117.929,2238.0
2020-06-08 14:45:00,122.95,123.22,122.95,123.09,2760.0,117.9098,118.1687,117.9098,118.0441,2760.0
2020-06-08 14:50:00,123.13,123.13,122.87,122.93,2601.0,118.0824,118.0824,117.8331,117.8906,2601.0
2020-06-08 14:55:00,123.02,123.16,122.98,123.03,3813.0,117.9769,118.1112,117.9386,117.9865,3813.0
2020-06-08 15:00:00,122.91,123.12,122.91,123.12,5997.0,117.8715,118.0728,117.8715,118.0728,5997.0
2020-06-08 15:05:00,123.12,123.52,123.11,123.52,7391.0,118.0728,118.4564,118.0633,118.4564,7391.0
2020-06-08 15:10:00,123.58,124.01,123.57,124.01,7944.0,118.514,118.9264,118.5044,118.9264,7944.0
2020-06-08 15:15:00,124.01,124.13,123.95,124.11,6957.0,118.9264,119.0414,118.8688,119.0223,6957.0
2020-06-08 15:20:00,124.16,124.16,123.94,123.97,6891.0,119.0702,119.0702,118.8592,118.888,6891.0
2020-06-08 15:25:00,123.97,124.1,123.93,123.97,10000.0,118.888,119.0127,118.8496,118.888,10000.0
2020-06-08 15:30:00,124.01,124.12,123.95,124.01,9864.0,118.9264,119.0318,118.8688,118.9264,9864.0
2020-06-08 15:35:00,123.98,124.16,123.95,123.99,17992.0,118.8976,119.0702,118.8688,118.9072,17992.0
2020-06-08 15:40:00,124.03,124.1,123.94,123.98,25446.0,118.9455,119.0127,118.8592,118.8976,25446.0
2020-06-08 15:45:00,123.97,124.16,123.95,124.1,22121.0,118.888,119.0702,118.8688,119.0127,22121.0
2020-06-08 15:50:00,124.14,124.41,123.96,124.0,39800.0,119.051,119.31,118.8784,118.9168,39800.0
2020-06-08 15:55:00,123.99,124.22,123.91,124.08,81074.0,118.9072,119.1277,118.8305,118.9935,81074.0
2020-06-09 09:30:00,121.5,122.72,120.42,120.95,14054.0,116.5193,117.6892,115.4835,115.9918,14054.0
2020-06-09 09:35:00,120.56,121.73,120.47,120.49,6113.0,115.6178,116.7398,115.5315,115.5507,6113.0
2020-06-09 09:40:00,120.67,121.36,120.48,121.07,10710.0,115.7233,116.385,115.5411,116.1069,10710.0
2020-06-09 09:45:00,120.92,121.03,120.57,120.57,4665.0,115.963,116.0685,115.6274,115.6274,4665.0
2020-06-09 09:50:00,120.55,120.55,119.58,119.62,11546.0,115.6082,115.6082,114.678,114.7163,11546.0
2020-06-09 09:55:00,119.72,120.38,119.53,120.38,13863.0,114.8122,115.4452,114.63,115.4452,13863.0
2020-06-09 10:00:00,120.2,120.31,119.93,120.18,8369.0,115.2725,115.378,115.0136,115.2534,8369.0
2020-06-09 10:05:00,120.26,120.4,120.13,120.16,6852.0,115.3301,115.4643,115.2054,115.2342,6852.0
2020-06-09 10:10:00,120.22,120.25,119.73,120.1,3694.0,115.2917,115.3205,114.8218,115.1766,3694.0
2020-06-09 10:15:00,120.23,120.69,120.16,120.61,4000.0,115.3013,115.7425,115.2342,115.6657,4000.0
2020-06-09 10:20:00,120.55,120.62,120.27,120.62,14066.0,115.6082,115.6753,115.3397,115.6753,14066.0
2020-06-09 10:25:00,120.7,121.42,120.67,121.29,7880.0,115.752,116.4425,115.7233,116.3179,7880.0
2020-06-09 10:30:00,121.22,121.43,120.96,121.02,9381.0,116.2507,116.4521,116.0014,116.0589,9381.0
2020-06-09 10:35:00,121.02,121.07,120.76,121.03,6510.0,116.0589,116.1069,115.8096,116.0685,6510.0
2020-06-09 10:40:00,121.03,121.37,121.02,121.34,7306.0,116.0685,116.3946,116.0589,116.3658,7306.0
2020-06-09 10:45:00,121.29,122.06,121.25,121.97,8501.0,116.3179,117.0563,116.2795,116.97,8501.0
2020-06-09 10:50:00,121.97,122.24,121.87,122.14,11567.0,116.97,117.2289,116.8741,117.133,11567.0
2020-06-09 10:55:00,122.14,122.2,121.11,121.19,8991.0,117.133,117.1906,116.1452,116.222,8991.0
2020-06-09 11:00:00,121.1,121.11,120.73,120.97,8729.0,116.1357,116.1452,115.7808,116.011,8729.0
2020-06-09 11:05:00,120.89,120.96,120.47,120.76,8815.0,115.9343,116.0014,115.5315,115.8096,8815.0
2020-06-09 11:10:00,120.69,121.28,120.66,120.91,13200.0,115.7425,116.3083,115.7137,115.9534,13200.0
2020-06-09 11:15:00,120.88,120.93,120.54,120.54,2597.0,115.9247,115.9726,115.5986,115.5986,2597.0
2020-06-09 11:20:00,120.62,120.72,120.39,120.43,6170.0,115.6753,115.7712,115.4548,115.4931,6170.0
2020-06-09 11:25:00,120.36,120.4,120.08,120.16,5105.0,115.426,115.4643,115.1575,115.2342,5105.0
2020-06-09 11:30:00,120.09,120.09,119.9,119.9,6992.0,115.1671,115.1671,114.9848,114.9848,6992.0
2020-06-09 11:35:00,119.92,120.36,119.87,120.3,9306.0,115.004,115.426,114.9561,115.3684,9306.0
2020-06-09 11:40:00,120.29,120.32,120.13,120.32,5679.0,115.3589,115.3876,115.2054,115.3876,5679.0
2020-06-09 11:45:00,120.29,120.39,120.07,120.08,3201.0,115.3589,115.4548,115.1479,115.1575,3201.0
2020-06-09 11:50:00,120.06,120.24,119.71,119.84,6743.0,115.1383,115.3109,114.8026,114.9273,6743.0
2020-06-09 11:55:00,119.83,119.95,119.56,119.56,4728.0,114.9177,115.0328,114.6588,114.6588,4728.0
2020-06-09 12:00:00,119.5,119.66,119.47,119.61,7985.0,114.6012,114.7547,114.5725,114.7067,7985.0
2020-06-09 12:05:00,119.63,119.8,119.58,119.77,6412.0,114.7259,114.8889,114.678,114.8602,6412.0
2020-06-09 12:10:00,119.75,120.07,119.73,120.05,7089.0,114.841,115.1479,114.8218,115.1287,7089.0
2020-06-09 12:15:00,120.1,120.12,120.01,120.06,4892.0,115.1766,115.1958,115.0903,115.1383,4892.0
2020-06-09 12:20:00,120.09,120.34,119.93,119.98,6850.0,115.1671,115.4068,115.0136,115.0616,6850.0
2020-06-09 12:25:00,119.96,119.97,119.74,119.75,6590.0,115.0424,115.052,114.8314,114.841,6590.0
2020-06-09 12:30:00,119.74,119.78,119.51,119.68,13018.0,114.8314,114.8698,114.6108,114.7739,13018.0
2020-06-09 12:35:00,119.72,120.18,119.72,120.06,6730.0,114.8122,115.2534,114.8122,115.1383,6730.0
2020-06-09 12:40:00,120.04,120.09,119.72,119.73,6036.0,115.1191,115.1671,114.8122,114.8218,6036.0
2020-06-09 12:45:00,119.66,119.72,119.44,119.47,5752.0,114.7547,114.8122,114.5437,114.5725,5752.0
2020-06-09 12:50:00,119.5,119.53,119.27,119.48,8168.0,114.6012,114.63,114.3807,114.5821,8168.0
2020-06-09 12:55:00,119.43,119.55,119.41,119.48,5100.0,114.5341,114.6492,114.5149,114.5821,5100.0
2020-06-09 13:00:00,119.48,119.67,119.48,119.67,7948.0,114.5821,114.7643,114.5821,114.7643,7948.0
2020-06-09 13:05:00,119.66,119.78,119.61,119.74,6911.0,114.7547,114.8698,114.7067,114.8314,6911.0
2020-06-09 13:10:00,119.74,119.84,119.69,119.84,7644.0,114.8314,114.9273,114.7835,114.9273,7644.0
2020-06-09 13:15:00,119.82,120.09,119.82,120.03,4469.0,114.9081,115.1671,114.9081,115.1095,4469.0
2020-06-09 13:20:00,119.99,119.99,119.64,119.75,13728.0,115.0712,115.0712,114.7355,114.841,13728.0
2020-06-09 13:25:00,119.75,120.17,119.75,120.07,5206.0,114.841,115.2438,114.841,115.1479,5206.0
2020-06-09 13:30:00,120.07,120.07,119.74,119.76,4533.0,115.1479,115.1479,114.8314,114.8506,4533.0
2020-06-09 13:35:00,119.64,119.7,119.41,119.45,5196.0,114.7355,114.793,114.5149,114.5533,5196.0
2020-06-09 13:40:00,119.37,119.39,119.13,119.15,10863.0,114.4766,114.4957,114.2464,114.2656,10863.0
2020-06-09 13:45:00,119.19,119.7,119.18,119.49,12677.0,114.3039,114.793,114.2944,114.5917,12677.0
2020-06-09 13:50:00,119.49,119.5,119.16,119.22,7775.0,114.5917,114.6012,114.2752,114.3327,7775.0
2020-06-09 13:55:00,119.21,119.26,119.03,119.04,11229.0,114.3231,114.3711,114.1505,114.1601,11229.0
2020-06-09 14:00:00,119.0,119.03,118.64,118.82,12446.0,114.1217,114.1505,113.7765,113.9491,12446.0
2020-06-09 14:05:00,118.86,118.87,118.6,118.64,7384.0,113.9875,113.9971,113.7381,113.7765,7384.0
2020-06-09 14:10:00,118.67,118.78,118.6,118.72,7749.0,113.8053,113.9108,113.7381,113.8532,7749.0
2020-06-09 14:15:00,118.73,118.73,118.5,118.5,6053.0,113.8628,113.8628,113.6422,113.6422,6053.0
2020-06-09 14:20:00,118.43,118.46,118.26,118.29,9994.0,113.5751,113.6039,113.4121,113.4408,9994.0
2020-06-09 14:25:00,118.28,118.6,118.24,118.47,9994.0,113.4313,113.7381,113.3929,113.6135,9994.0
2020-06-09 14:30:00,118.41,118.65,118.4,118.62,8662.0,113.5559,113.7861,113.5463,113.7573,8662.0
2020-06-09 14:35:00,118.52,118.53,118.3,118.31,4062.0,113.6614,113.671,113.4504,113.46,4062.0
2020-06-09 14:40:00,118.36,118.4,118.29,118.33,14085.0,113.508,113.5463,113.4408,113.4792,14085.0
2020-06-09 14:45:00,118.33,118.97,118.32,118.96,11360.0,113.4792,114.093,113.4696,114.0834,11360.0
2020-06-09 14:50:00,118.96,119.06,118.87,119.05,7204.0,114.0834,114.1793,113.9971,114.1697,7204.0
2020-06-09 14:55:00,119.1,119.1,118.86,118.98,6812.0,114.2176,114.2176,113.9875,114.1026,6812.0
2020-06-09 15:00:00,118.98,119.05,118.76,118.83,5710.0,114.1026,114.1697,113.8916,113.9587,5710.0
2020-06-09 15:05:00,118.83,118.95,118.72,118.92,8000.0,113.9587,114.0738,113.8532,114.045,8000.0
2020-06-09 15:10:00,118.97,119.19,118.93,119.19,6552.0,114.093,114.3039,114.0546,114.3039,6552.0
2020-06-09 15:15:00,119.19,119.25,119.14,119.22,6200.0,114.3039,114.3615,114.256,114.3327,6200.0
2020-06-09 15:20:00,119.25,119.44,119.22,119.35,14991.0,114.3615,114.5437,114.3327,114.4574,14991.0
2020-06-09 15:25:00,119.35,119.6,119.34,119.6,8478.0,114.4574,114.6971,114.4478,114.6971,8478.0
2020-06-09 15:30:00,119.57,119.58,119.01,119.01,10670.0,114.6684,114.678,114.1313,114.1313,10670.0
2020-06-09 15:35:00,119.01,119.13,118.83,118.84,13141.0,114.1313,114.2464,113.9587,113.9683,13141.0
2020-06-09 15:40:00,118.75,118.86,118.63,118.65,19193.0,113.882,113.9875,113.7669,113.7861,19193.0
2020-06-09 15:45:00,118.69,118.7,118.45,118.59,25715.0,113.8244,113.834,113.5943,113.7285,25715.0
2020-06-09 15:50:00,118.53,118.53,117.89,118.17,48651.0,113.671,113.671,113.0572,113.3258,48651.0
2020-06-09 15:55:00,118.17,118.3,117.62,118.05,98670.0,113.3258,113.4504,112.7983,113.2107,98670.0
2020-06-10 09:30:00,116.62,117.06,115.05,115.58,42914.0,111.8393,112.2613,110.3337,110.8419,42914.0
2020-06-10 09:35:00,115.84,116.27,115.43,115.87,13531.0,111.0913,111.5037,110.6981,111.12,13531.0
2020-06-10 09:40:00,115.86,115.99,115.52,115.85,10800.0,111.1105,111.2351,110.7844,111.1009,10800.0
2020-06-10 09:45:00,115.71,116.41,115.61,116.41,4187.0,110.9666,111.6379,110.8707,111.6379,4187.0
2020-06-10 09:50:00,116.29,116.5,115.97,116.09,4911.0,111.5228,111.7242,111.2159,111.331,4911.0
2020-06-10 09:55:00,116.0,116.28,115.75,116.28,5925.0,111.2447,111.5132,111.005,111.5132,5925.0
2020-06-10 10:00:00,116.3,116.38,115.79,115.8,4677.0,111.5324,111.6091,111.0433,111.0529,4677.0
2020-06-10 10:05:00,115.85,115.98,115.39,115.71,7115.0,111.1009,111.2255,110.6597,110.9666,7115.0
2020-06-10 10:10:00,115.7,115.7,115.07,115.08,3504.0,110.957,110.957,110.3528,110.3624,3504.0
2020-06-10 10:15:00,115.2,115.48,114.92,115.02,5049.0,110.4775,110.746,110.209,110.3049,5049.0
2020-06-10 10:20:00,115.06,115.06,114.49,114.68,6039.0,110.3433,110.3433,109.7966,109.9788,6039.0
2020-06-10 10:25:00,114.75,115.75,114.75,115.75,3353.0,110.046,111.005,110.046,111.005,3353.0
2020-06-10 10:30:00,115.78,116.12,115.7,116.12,7126.0,111.0337,111.3598,110.957,111.3598,7126.0
2020-06-10 10:35:00,116.19,116.84,116.19,116.84,2807.0,111.4269,112.0503,111.4269,112.0503,2807.0
2020-06-10 10:40:00,116.75,116.8,116.4,116.4,3413.0,111.964,112.0119,111.6283,111.6283,3413.0
2020-06-10 10:45:00,116.48,116.63,116.22,116.23,3601.0,111.705,111.8489,111.4557,111.4653,3601.0
2020-06-10 10:50:00,116.08,116.08,115.67,115.68,3483.0,111.3214,111.3214,110.9282,110.9378,3483.0
2020-06-10 10:55:00,115.79,115.8,115.4,115.73,3700.0,111.0433,111.0529,110.6693,110.9858,3700.0
2020-06-10 11:00:00,115.66,115.74,115.51,115.53,5126.0,110.9187,110.9954,110.7748,110.794,5126.0
2020-06-10 11:05:00,115.55,115.82,115.44,115.77,2679.0,110.8132,111.0721,110.7077,111.0241,2679.0
2020-06-10 11:10:00,115.59,115.59,115.18,115.26,3148.0,110.8515,110.8515,110.4583,110.5351,3148.0
2020-06-10 11:15:00,115.29,115.39,115.09,115.3,5970.0,110.5638,110.6597,110.372,110.5734,5970.0
2020-06-10 11:20:00,115.36,115.36,115.18,115.24,1731.0,110.631,110.631,110.4583,110.5159,1731.0
2020-06-10 11:25:00,115.24,115.33,115.24,115.28,1037.0,110.5159,110.6022,110.5159,110.5542,1037.0
2020-06-10 11:30:00,115.27,115.3,114.9,115.09,3531.0,110.5446,110.5734,110.1898,110.372,3531.0
2020-06-10 11:35:00,115.02,115.63,115.0,115.63,2775.0,110.3049,110.8899,110.2857,110.8899,2775.0
2020-06-10 11:40:00,115.72,115.94,115.72,115.9,2219.0,110.9762,111.1872,110.9762,111.1488,2219.0
2020-06-10 11:45:00,115.96,116.33,115.96,116.33,6464.0,111.2064,111.5612,111.2064,111.5612,6464.0
2020-06-10 11:50:00,116.31,116.69,116.29,116.65,3236.0,111.542,111.9064,111.5228,111.8681,3236.0
2020-06-10 11:55:00,116.59,116.75,116.49,116.75,3598.0,111.8105,111.964,111.7146,111.964,3598.0
2020-06-10 12:00:00,116.69,117.04,116.56,117.04,5000.0,111.9064,112.2421,111.7818,112.2421,5000.0
2020-06-10 12:05:00,117.09,117.1,116.79,116.92,8465.0,112.29,112.2996,112.0023,112.127,8465.0
2020-06-10 12:10:00,116.98,117.24,116.93,117.21,4554.0,112.1845,112.4339,112.1366,112.4051,4554.0
2020-06-10 12:15:00,117.24,117.27,117.06,117.21,1500.0,112.4339,112.4627,112.2613,112.4051,1500.0
2020-06-10 12:20:00,117.23,117.27,117.22,117.26,700.0,112.4243,112.4627,112.4147,112.4531,700.0
2020-06-10 12:25:00,117.17,117.21,116.99,116.99,1600.0,112.3668,112.4051,112.1941,112.1941,1600.0
2020-06-10 12:30:00,116.99,117.15,116.96,117.15,3368.0,112.1941,112.3476,112.1654,112.3476,3368.0
2020-06-10 12:35:00,117.13,117.22,116.96,117.22,3761.0,112.3284,112.4147,112.1654,112.4147,3761.0
2020-06-10 12:40:00,117.19,117.37,117.15,117.32,4300.0,112.3859,112.5586,112.3476,112.5106,4300.0
2020-06-10 12:45:00,117.33,117.38,117.28,117.29,1806.0,112.5202,112.5681,112.4722,112.4818,1806.0
2020-06-10 12:50:00,117.3,117.38,117.3,117.38,1055.0,112.4914,112.5681,112.4914,112.5681,1055.0
2020-06-10 12:55:00,117.41,117.51,117.12,117.12,7769.0,112.5969,112.6928,112.3188,112.3188,7769.0
2020-06-10 13:00:00,117.12,117.15,116.91,116.95,2500.0,112.3188,112.3476,112.1174,112.1558,2500.0
2020-06-10 13:05:00,116.94,116.94,116.75,116.92,2250.0,112.1462,112.1462,111.964,112.127,2250.0
2020-06-10 13:10:00,116.86,117.0,116.82,116.97,2025.0,112.0695,112.2037,112.0311,112.175,2025.0
2020-06-10 13:15:00,116.96,117.04,116.88,117.04,1700.0,112.1654,112.2421,112.0886,112.2421,1700.0
2020-06-10 13:20:00,117.03,117.21,117.01,117.14,2134.0,112.2325,112.4051,112.2133,112.338,2134.0
2020-06-10 13:25:00,117.13,117.13,116.82,116.82,2500.0,112.3284,112.3284,112.0311,112.0311,2500.0
2020-06-10 13:30:00,116.8,116.89,116.75,116.84,4700.0,112.0119,112.0982,111.964,112.0503,4700.0
2020-06-10 13:35:00,116.86,116.87,116.68,116.76,3227.0,112.0695,112.0791,111.8968,111.9736,3227.0
2020-06-10 13:40:00,116.75,116.83,116.62,116.62,7361.0,111.964,112.0407,111.8393,111.8393,7361.0
2020-06-10 13:45:00,116.67,116.83,116.66,116.77,4485.0,111.8873,112.0407,111.8777,111.9832,4485.0
2020-06-10 13:50:00,116.72,116.94,116.66,116.94,2700.0,111.9352,112.1462,111.8777,112.1462,2700.0
2020-06-10 13:55:00,116.9,116.95,116.56,116.56,9559.0,112.1078,112.1558,111.7818,111.7818,9559.0
2020-06-10 14:00:00,116.6,117.53,116.6,117.53,2300.0,111.8201,112.712,111.8201,112.712,2300.0
2020-06-10 14:05:00,117.53,117.61,117.34,117.46,4826.0,112.712,112.7887,112.5298,112.6449,4826.0
2020-06-10 14:10:00,117.55,117.66,117.45,117.66,4184.0,112.7312,112.8367,112.6353,112.8367,4184.0
2020-06-10 14:15:00,117.74,117.83,117.63,117.74,8329.0,112.9134,112.9997,112.8079,112.9134,8329.0
2020-06-10 14:20:00,117.7,117.7,117.37,117.46,5865.0,112.875,112.875,112.5586,112.6449,5865.0
2020-06-10 14:25:00,117.47,117.72,117.43,117.67,5024.0,112.6545,112.8942,112.6161,112.8463,5024.0
2020-06-10 14:30:00,117.62,117.71,117.39,117.39,4175.0,112.7983,112.8846,112.5777,112.5777,4175.0
2020-06-10 14:35:00,117.32,117.32,116.76,116.77,4775.0,112.5106,112.5106,111.9736,111.9832,4775.0
2020-06-10 14:40:00,116.73,116.96,116.42,116.96,6429.0,111.9448,112.1654,111.6475,112.1654,6429.0
2020-06-10 14:45:00,116.84,116.97,116.67,116.67,5373.0,112.0503,112.175,111.8873,111.8873,5373.0
2020-06-10 14:50:00,116.58,116.6,116.02,116.13,6946.0,111.8009,111.8201,111.2639,111.3694,6946.0
2020-06-10 14:55:00,116.1,116.36,116.02,116.32,5627.0,111.3406,111.59,111.2639,111.5516,5627.0
2020-06-10 15:00:00,116.23,116.24,115.79,116.0,6163.0,111.4653,111.4749,111.0433,111.2447,6163.0
2020-06-10 15:05:00,116.13,116.66,116.03,116.66,1899.0,111.3694,111.8777,111.2735,111.8777,1899.0
2020-06-10 15:10:00,116.68,116.74,116.51,116.67,3530.0,111.8968,111.9544,111.7338,111.8873,3530.0
2020-06-10 15:15:00,116.72,116.74,116.44,116.6,3732.0,111.9352,111.9544,111.6667,111.8201,3732.0
2020-06-10 15:20:00,116.59,116.6,116.15,116.18,3813.0,111.8105,111.8201,111.3886,111.4173,3813.0
2020-06-10 15:25:00,116.09,116.74,115.89,116.73,11189.0,111.331,111.9544,111.1392,111.9448,11189.0
2020-06-10 15:30:00,116.77,116.82,116.53,116.81,11471.0,111.9832,112.0311,111.753,112.0215,11471.0
2020-06-10 15:35:00,116.79,116.87,116.54,116.73,8955.0,112.0023,112.0791,111.7626,111.9448,8955.0
2020-06-10 15:40:00,116.7,116.75,116.54,116.7,12721.0,111.916,111.964,111.7626,111.916,12721.0
2020-06-10 15:45:00,116.74,116.74,116.17,116.51,14253.0,111.9544,111.9544,111.4077,111.7338,14253.0
2020-06-10 15:50:00,116.46,116.78,116.26,116.67,19108.0,111.6859,111.9927,111.4941,111.8873,19108.0
2020-06-10 15:55:00,116.64,116.64,116.07,116.07,26568.0,111.8585,111.8585,111.3118,111.3118,26568.0
2020-06-11 09:30:00,112.01,112.03,110.73,112.03,28187.0,107.4183,107.4375,106.1908,107.4375,28187.0
2020-06-11 09:35:00,112.48,112.87,111.89,112.0,9795.0,107.869,108.243,107.3032,107.4087,9795.0
2020-06-11 09:40:00,111.94,112.94,111.76,112.49,9163.0,107.3512,108.3102,107.1785,107.8786,9163.0
2020-06-11 09:45:00,112.66,113.87,112.65,113.79,15196.0,108.0416,109.202,108.032,109.1253,15196.0
2020-06-11 09:50:00,113.29,114.23,113.17,114.03,16999.0,108.6458,109.5473,108.5307,109.3555,16999.0
2020-06-11 09:55:00,114.0,114.44,113.54,113.54,36672.0,109.3267,109.7487,108.8856,108.8856,36672.0
2020-06-11 10:00:00,113.63,113.75,112.9,113.48,12405.0,108.9719,109.087,108.2718,108.828,12405.0
2020-06-11 10:05:00,113.43,113.55,113.04,113.36,11872.0,108.7801,108.8952,108.4061,108.7129,11872.0
2020-06-11 10:10:00,113.34,113.74,113.2,113.51,10549.0,108.6938,109.0774,108.5595,108.8568,10549.0
2020-06-11 10:15:00,113.35,113.47,113.01,113.36,15031.0,108.7034,108.8184,108.3773,108.7129,15031.0
2020-06-11 10:20:00,113.45,113.55,113.01,113.01,6146.0,108.7993,108.8952,108.3773,108.3773,6146.0
2020-06-11 10:25:00,113.02,113.02,112.43,112.52,6457.0,108.3869,108.3869,107.8211,107.9074,6457.0
2020-06-11 10:30:00,112.53,112.65,112.04,112.39,8789.0,107.917,108.032,107.4471,107.7827,8789.0
2020-06-11 10:35:00,112.45,112.87,112.26,112.87,7056.0,107.8402,108.243,107.658,108.243,7056.0
2020-06-11 10:40:00,112.73,112.76,112.09,112.09,5348.0,108.1088,108.1375,107.495,107.495,5348.0
2020-06-11 10:45:00,112.17,112.29,111.92,112.01,9863.0,107.5717,107.6868,107.332,107.4183,9863.0
2020-06-11 10:50:00,111.95,112.52,111.95,112.41,5271.0,107.3607,107.9074,107.3607,107.8019,5271.0
2020-06-11 10:55:00,112.35,112.35,111.92,111.93,8386.0,107.7443,107.7443,107.332,107.3416,8386.0
2020-06-11 11:00:00,111.93,111.93,111.43,111.89,12552.0,107.3416,107.3416,106.8621,107.3032,12552.0
2020-06-11 11:05:00,111.92,112.38,111.92,112.07,4568.0,107.332,107.7731,107.332,107.4758,4568.0
2020-06-11 11:10:00,112.09,112.09,111.62,111.62,7433.0,107.495,107.495,107.0443,107.0443,7433.0
2020-06-11 11:15:00,111.7,111.93,111.67,111.93,7096.0,107.121,107.3416,107.0922,107.3416,7096.0
2020-06-11 11:20:00,111.9,112.0,111.74,111.76,5149.0,107.3128,107.4087,107.1594,107.1785,5149.0
2020-06-11 11:25:00,111.76,111.82,111.31,111.46,7172.0,107.1785,107.2361,106.747,106.8908,7172.0
2020-06-11 11:30:00,111.51,111.85,111.45,111.55,5832.0,106.9388,107.2648,106.8812,106.9771,5832.0
2020-06-11 11:35:00,111.41,111.42,110.78,110.92,7466.0,106.8429,106.8525,106.2387,106.373,7466.0
2020-06-11 11:40:00,110.86,111.33,110.86,111.13,11019.0,106.3154,106.7662,106.3154,106.5744,11019.0
2020-06-11 11:45:00,111.16,111.16,110.42,110.78,6883.0,106.6031,106.6031,105.8935,106.2387,6883.0
2020-06-11 11:50:00,110.61,110.66,110.28,110.3,8440.0,106.0757,106.1236,105.7592,105.7784,8440.0
2020-06-11 11:55:00,110.27,110.54,110.26,110.52,8154.0,105.7496,106.0085,105.74,105.9894,8154.0
2020-06-11 12:00:00,110.43,110.47,110.05,110.26,7265.0,105.9031,105.9414,105.5386,105.74,7265.0
2020-06-11 12:05:00,110.13,110.24,110.01,110.16,5009.0,105.6154,105.7208,105.5003,105.6441,5009.0
2020-06-11 12:10:00,110.19,110.24,109.86,109.95,6132.0,105.6729,105.7208,105.3564,105.4427,6132.0
2020-06-11 12:15:00,109.91,109.91,109.57,109.66,8887.0,105.4044,105.4044,105.0783,105.1646,8887.0
2020-06-11 12:20:00,109.84,109.92,109.55,109.55,6111.0,105.3372,105.414,105.0591,105.0591,6111.0
2020-06-11 12:25:00,109.42,109.77,109.42,109.75,7945.0,104.9345,105.2701,104.9345,105.2509,7945.0
2020-06-11 12:30:00,109.69,110.54,109.68,110.38,6935.0,105.1934,106.0085,105.1838,105.8551,6935.0
2020-06-11 12:35:00,110.23,110.32,110.17,110.22,4482.0,105.7113,105.7976,105.6537,105.7017,4482.0
2020-06-11 12:40:00,110.03,110.19,109.85,109.93,4709.0,105.5195,105.6729,105.3468,105.4236,4709.0
2020-06-11 12:45:00,109.94,110.26,109.9,109.9,4741.0,105.4331,105.74,105.3948,105.3948,4741.0
2020-06-11 12:50:00,109.98,109.98,109.54,109.78,7555.0,105.4715,105.4715,105.0495,105.2797,7555.0
2020-06-11 12:55:00,109.62,110.31,109.59,110.27,15476.0,105.1263,105.788,105.0975,105.7496,15476.0
2020-06-11 13:00:00,110.3,111.05,110.29,110.89,4170.0,105.7784,106.4976,105.7688,106.3442,4170.0
2020-06-11 13:05:00,110.8,110.8,110.44,110.59,3770.0,106.2579,106.2579,105.9126,106.0565,3770.0
2020-06-11 13:10:00,110.52,110.68,110.43,110.68,5330.0,105.9894,106.1428,105.9031,106.1428,5330.0
2020-06-11 13:15:00,110.69,111.11,110.69,111.08,11132.0,106.1524,106.5552,106.1524,106.5264,11132.0
2020-06-11 13:20:00,111.07,111.08,110.84,110.94,10668.0,106.5168,106.5264,106.2962,106.3921,10668.0
2020-06-11 13:25:00,110.91,111.01,110.53,110.64,5050.0,106.3634,106.4593,105.999,106.1044,5050.0
2020-06-11 13:30:00,110.64,110.9,110.57,110.85,4810.0,106.1044,106.3538,106.0373,106.3058,4810.0
2020-06-11 13:35:00,110.85,110.9,110.6,110.79,7853.0,106.3058,106.3538,106.0661,106.2483,7853.0
2020-06-11 13:40:00,110.78,111.01,110.71,110.91,5719.0,106.2387,106.4593,106.1716,106.3634,5719.0
2020-06-11 13:45:00,110.95,111.09,110.84,111.0,5216.0,106.4017,106.536,106.2962,106.4497,5216.0
2020-06-11 13:50:00,111.0,111.23,110.71,110.95,9228.0,106.4497,106.6703,106.1716,106.4017,9228.0
2020-06-11 13:55:00,111.02,111.15,110.73,110.93,5774.0,106.4689,106.5935,106.1908,106.3826,5774.0
2020-06-11 14:00:00,110.86,110.86,110.33,110.42,8612.0,106.3154,106.3154,105.8072,105.8935,8612.0
2020-06-11 14:05:00,110.42,110.77,110.32,110.5,10736.0,105.8935,106.2291,105.7976,105.9702,10736.0
2020-06-11 14:10:00,110.52,110.71,110.24,110.29,6429.0,105.9894,106.1716,105.7208,105.7688,6429.0
2020-06-11 14:15:00,110.34,110.47,110.16,110.21,3776.0,105.8167,105.9414,105.6441,105.6921,3776.0
2020-06-11 14:20:00,110.15,110.61,110.06,110.55,8058.0,105.6345,106.0757,105.5482,106.0181,8058.0
2020-06-11 14:25:00,110.57,110.63,110.45,110.46,2311.0,106.0373,106.0949,105.9222,105.9318,2311.0
2020-06-11 14:30:00,110.42,110.42,110.14,110.28,7975.0,105.8935,105.8935,105.6249,105.7592,7975.0
2020-06-11 14:35:00,110.21,110.25,109.83,109.87,6458.0,105.6921,105.7304,105.3277,105.366,6458.0
2020-06-11 14:40:00,109.89,110.05,109.77,109.88,5114.0,105.3852,105.5386,105.2701,105.3756,5114.0
2020-06-11 14:45:00,109.95,110.18,109.75,109.83,5901.0,105.4427,105.6633,105.2509,105.3277,5901.0
2020-06-11 14:50:00,109.75,109.76,109.38,109.45,8293.0,105.2509,105.2605,104.8961,104.9632,8293.0
2020-06-11 14:55:00,109.5,110.1,109.48,110.06,20990.0,105.0112,105.5866,104.992,105.5482,20990.0
2020-06-11 15:00:00,110.04,110.05,109.8,110.0,5969.0,105.529,105.5386,105.2989,105.4907,5969.0
2020-06-11 15:05:00,110.0,110.05,109.63,110.0,12445.0,105.4907,105.5386,105.1358,105.4907,12445.0
2020-06-11 15:10:00,110.01,110.11,109.76,109.87,20566.0,105.5003,105.5962,105.2605,105.366,20566.0
2020-06-11 15:15:00,109.85,110.22,109.79,110.06,24310.0,105.3468,105.7017,105.2893,105.5482,24310.0
2020-06-11 15:20:00,110.03,110.06,109.57,109.64,28173.0,105.5195,105.5482,105.0783,105.1454,28173.0
2020-06-11 15:25:00,109.59,109.74,109.26,109.58,21974.0,105.0975,105.2413,104.781,105.0879,21974.0
2020-06-11 15:30:00,109.55,109.65,109.23,109.5,25144.0,105.0591,105.155,104.7522,105.0112,25144.0
2020-06-11 15:35:00,109.47,109.8,109.24,109.67,40054.0,104.9824,105.2989,104.7618,105.1742,40054.0
2020-06-11 15:40:00,109.63,110.18,109.63,109.96,28011.0,105.1358,105.6633,105.1358,105.4523,28011.0
2020-06-11 15:45:00,109.94,110.06,109.74,109.75,25206.0,105.4331,105.5482,105.2413,105.2509,25206.0
2020-06-11 15:50:00,109.65,109.83,109.0,109.05,35289.0,105.155,105.3277,104.5317,104.5796,35289.0
2020-06-11 15:55:00,109.03,109.26,108.89,109.06,55150.0,104.5604,104.781,104.4262,104.5892,55150.0
2020-06-12 09:30:00,113.4,114.79,113.27,114.61,31784.0,108.7513,110.0843,108.6266,109.9117,31784.0
2020-06-12 09:35:00,114.39,115.24,113.95,115.08,13245.0,109.7007,110.5159,109.2788,110.3624,13245.0
2020-06-12 09:40:00,115.22,115.8,115.1,115.6,18616.0,110.4967,111.0529,110.3816,110.8611,18616.0
2020-06-12 09:45:00,115.48,115.71,114.61,114.62,15191.0,110.746,110.9666,109.9117,109.9213,15191.0
2020-06-12 09:50:00,114.8,115.03,114.45,114.5,7975.0,110.0939,110.3145,109.7583,109.8062,7975.0
2020-06-12 09:55:00,114.49,114.51,113.9,114.43,8638.0,109.7966,109.8158,109.2308,109.7391,8638.0
2020-06-12 10:00:00,114.09,114.41,113.79,114.08,5121.0,109.413,109.7199,109.1253,109.4034,5121.0
2020-06-12 10:05:00,113.97,113.97,113.38,113.62,5203.0,109.2979,109.2979,108.7321,108.9623,5203.0
2020-06-12 10:10:00,113.46,113.63,112.48,112.48,4288.0,108.8088,108.9719,107.869,107.869,4288.0
2020-06-12 10:15:00,112.61,113.2,112.6,112.98,4560.0,107.9937,108.5595,107.9841,108.3485,4560.0
2020-06-12 10:20:00,113.14,113.26,112.65,112.65,3738.0,108.502,108.617,108.032,108.032,3738.0
2020-06-12 10:25:00,112.53,112.56,112.13,112.18,5013.0,107.917,107.9457,107.5334,107.5813,5013.0
2020-06-12 10:30:00,112.14,112.3,111.97,112.04,5979.0,107.543,107.6964,107.3799,107.4471,5979.0
2020-06-12 10:35:00,112.04,112.04,111.55,111.74,8650.0,107.4471,107.4471,106.9771,107.1594,8650.0
2020-06-12 10:40:00,111.77,112.42,111.77,112.3,4824.0,107.1881,107.8115,107.1881,107.6964,4824.0
2020-06-12 10:45:00,112.16,112.74,112.1,112.65,7852.0,107.5621,108.1184,107.5046,108.032,7852.0
2020-06-12 10:50:00,112.39,112.39,111.76,111.87,4356.0,107.7827,107.7827,107.1785,107.284,4356.0
2020-06-12 10:55:00,111.87,112.12,111.38,111.41,10952.0,107.284,107.5238,106.8141,106.8429,10952.0
2020-06-12 11:00:00,111.76,112.04,111.15,111.15,8941.0,107.1785,107.4471,106.5935,106.5935,8941.0
2020-06-12 11:05:00,111.25,112.27,111.16,112.2,3990.0,106.6894,107.6676,106.6031,107.6005,3990.0
2020-06-12 11:10:00,112.17,112.29,111.79,111.8,7837.0,107.5717,107.6868,107.2073,107.2169,7837.0
2020-06-12 11:15:00,111.9,112.09,111.47,111.48,10635.0,107.3128,107.495,106.9004,106.91,10635.0
2020-06-12 11:20:00,111.58,111.89,111.28,111.35,6898.0,107.0059,107.3032,106.7182,106.7853,6898.0
2020-06-12 11:25:00,111.58,112.13,111.5,112.09,1479.0,107.0059,107.5334,106.9292,107.495,1479.0
2020-06-12 11:30:00,111.91,112.22,111.51,112.22,3234.0,107.3224,107.6197,106.9388,107.6197,3234.0
2020-06-12 11:35:00,112.35,112.78,112.16,112.69,3194.0,107.7443,108.1567,107.5621,108.0704,3194.0
2020-06-12 11:40:00,112.64,112.86,112.47,112.58,9684.0,108.0225,108.2334,107.8594,107.9649,9684.0
2020-06-12 11:45:00,112.6,113.09,112.58,112.88,3162.0,107.9841,108.454,107.9649,108.2526,3162.0
2020-06-12 11:50:00,112.68,112.68,112.25,112.36,2125.0,108.0608,108.0608,107.6484,107.7539,2125.0
2020-06-12 11:55:00,112.54,113.18,112.53,113.18,2971.0,107.9266,108.5403,107.917,108.5403,2971.0
2020-06-12 12:00:00,113.18,113.25,112.83,113.12,5496.0,108.5403,108.6075,108.2047,108.4828,5496.0
2020-06-12 12:05:00,113.23,113.5,113.18,113.39,3689.0,108.5883,108.8472,108.5403,108.7417,3689.0
2020-06-12 12:10:00,113.37,113.5,113.15,113.36,4216.0,108.7225,108.8472,108.5116,108.7129,4216.0
2020-06-12 12:15:00,113.36,113.65,113.29,113.63,1529.0,108.7129,108.9911,108.6458,108.9719,1529.0
2020-06-12 12:20:00,113.72,113.79,113.42,113.43,5306.0,109.0582,109.1253,108.7705,108.7801,5306.0
2020-06-12 12:25:00,113.27,113.44,113.09,113.38,24017.0,108.6266,108.7897,108.454,108.7321,24017.0
2020-06-12 12:30:00,113.4,113.4,112.46,112.6,14074.0,108.7513,108.7513,107.8498,107.9841,14074.0
2020-06-12 12:35:00,112.62,112.62,112.3,112.43,1631.0,108.0033,108.0033,107.6964,107.8211,1631.0
2020-06-12 12:40:00,112.4,112.71,112.4,112.57,4602.0,107.7923,108.0896,107.7923,107.9553,4602.0
2020-06-12 12:45:00,112.43,112.52,112.19,112.39,1637.0,107.8211,107.9074,107.5909,107.7827,1637.0
2020-06-12 12:50:00,112.35,112.79,112.35,112.62,2833.0,107.7443,108.1663,107.7443,108.0033,2833.0
2020-06-12 12:55:00,112.61,112.91,112.61,112.91,2333.0,107.9937,108.2814,107.9937,108.2814,2333.0
2020-06-12 13:00:00,112.99,113.0,112.26,112.26,5410.0,108.3581,108.3677,107.658,107.658,5410.0
2020-06-12 13:05:00,112.38,112.42,112.23,112.3,1829.0,107.7731,107.8115,107.6293,107.6964,1829.0
2020-06-12 13:10:00,112.25,112.32,112.13,112.3,2398.0,107.6484,107.7156,107.5334,107.6964,2398.0
2020-06-12 13:15:00,112.16,112.16,111.89,112.0,10629.0,107.5621,107.5621,107.3032,107.4087,10629.0
2020-06-12 13:20:00,111.98,112.3,111.81,111.81,2498.0,107.3895,107.6964,107.2265,107.2265,2498.0
2020-06-12 13:25:00,111.77,112.04,111.76,111.87,2600.0,107.1881,107.4471,107.1785,107.284,2600.0
2020-06-12 13:30:00,111.95,111.95,111.36,111.36,6221.0,107.3607,107.3607,106.7949,106.7949,6221.0
2020-06-12 13:35:00,111.24,111.52,110.89,110.96,6403.0,106.6798,106.9484,106.3442,106.4113,6403.0
2020-06-12 13:40:00,110.87,111.39,110.77,111.22,4363.0,106.325,106.8237,106.2291,106.6607,4363.0
2020-06-12 13:45:00,111.05,111.05,110.49,110.49,3964.0,106.4976,106.4976,105.9606,105.9606,3964.0
2020-06-12 13:50:00,110.44,110.78,110.4,110.54,5229.0,105.9126,106.2387,105.8743,106.0085,5229.0
2020-06-12 13:55:00,110.7,110.81,110.17,110.17,5177.0,106.162,106.2675,105.6537,105.6537,5177.0
2020-06-12 14:00:00,110.26,111.08,110.25,110.86,6032.0,105.74,106.5264,105.7304,106.3154,6032.0
2020-06-12 14:05:00,110.72,110.79,110.56,110.69,5359.0,106.1812,106.2483,106.0277,106.1524,5359.0
2020-06-12 14:10:00,110.96,111.65,110.96,111.27,6595.0,106.4113,107.073,106.4113,106.7086,6595.0
2020-06-12 14:15:00,111.22,111.36,110.98,111.01,2808.0,106.6607,106.7949,106.4305,106.4593,2808.0
2020-06-12 14:20:00,111.17,111.19,110.91,111.04,1953.0,106.6127,106.6319,106.3634,106.488,1953.0
2020-06-12 14:25:00,111.16,111.5,111.06,111.49,3570.0,106.6031,106.9292,106.5072,106.9196,3570.0
2020-06-12 14:30:00,111.56,112.2,111.56,111.87,4814.0,106.9867,107.6005,106.9867,107.284,4814.0
2020-06-12 14:35:00,111.94,111.94,111.2,111.27,6037.0,107.3512,107.3512,106.6415,106.7086,6037.0
2020-06-12 14:40:00,111.26,111.45,110.76,111.07,4764.0,106.699,106.8812,106.2195,106.5168,4764.0
2020-06-12 14:45:00,111.15,111.56,111.06,111.16,8303.0,106.5935,106.9867,106.5072,106.6031,8303.0
2020-06-12 14:50:00,111.22,111.33,110.89,111.33,7090.0,106.6607,106.7662,106.3442,106.7662,7090.0
2020-06-12 14:55:00,111.35,111.35,110.95,111.15,7101.0,106.7853,106.7853,106.4017,106.5935,7101.0
2020-06-12 15:00:00,111.2,111.71,111.2,111.62,6521.0,106.6415,107.1306,106.6415,107.0443,6521.0
2020-06-12 15:05:00,111.67,112.12,111.6,111.79,5178.0,107.0922,107.5238,107.0251,107.2073,5178.0
2020-06-12 15:10:00,111.73,112.17,111.73,112.14,3432.0,107.1498,107.5717,107.1498,107.543,3432.0
2020-06-12 15:15:00,112.07,112.08,111.66,111.94,6637.0,107.4758,107.4854,107.0826,107.3512,6637.0
2020-06-12 15:20:00,111.99,112.22,111.32,111.36,10903.0,107.3991,107.6197,106.7566,106.7949,10903.0
2020-06-12 15:25:00,111.39,111.61,111.17,111.47,9432.0,106.8237,107.0347,106.6127,106.9004,9432.0
2020-06-12 15:30:00,111.43,111.56,111.31,111.55,6685.0,106.8621,106.9867,106.747,106.9771,6685.0
2020-06-12 15:35:00,111.7,111.99,111.55,111.69,10683.0,107.121,107.3991,106.9771,107.1114,10683.0
2020-06-12 15:40:00,111.63,112.16,111.63,112.07,10485.0,107.0539,107.5621,107.0539,107.4758,10485.0
2020-06-12 15:45:00,112.06,112.52,112.06,112.52,14662.0,107.4662,107.9074,107.4662,107.9074,14662.0
2020-06-12 15:50:00,112.63,112.98,112.03,112.3,34497.0,108.0129,108.3485,107.4375,107.6964,34497.0
2020-06-12 15:55:00,112.28,112.48,112.09,112.14,83615.0,107.6772,107.869,107.495,107.543,83615.0
2020-06-15 09:30:00,108.43,108.69,107.0,107.3,24196.0,103.985,104.2344,102.6137,102.9014,24196.0
2020-06-15 09:35:00,107.43,109.36,107.43,108.96,12287.0,103.026,104.8769,103.026,104.4933,12287.0
2020-06-15 09:40:00,109.1,109.58,108.81,109.39,2500.0,104.6276,105.0879,104.3495,104.9057,2500.0
2020-06-15 09:45:00,109.59,109.59,108.9,109.09,1206.0,105.0975,105.0975,104.4358,104.618,1206.0
2020-06-15 09:50:00,108.98,109.22,108.82,108.97,2400.0,104.5125,104.7427,104.3591,104.5029,2400.0
2020-06-15 09:55:00,109.03,109.03,108.56,108.59,4805.0,104.5604,104.5604,104.1097,104.1385,4805.0
2020-06-15 10:00:00,108.49,108.88,108.37,108.75,3943.0,104.0426,104.4166,103.9275,104.2919,3943.0
2020-06-15 10:05:00,108.79,108.92,108.64,108.66,2950.0,104.3303,104.455,104.1864,104.2056,2950.0
2020-06-15 10:10:00,108.56,109.23,108.52,109.16,5495.0,104.1097,104.7522,104.0714,104.6851,5495.0
2020-06-15 10:15:00,109.06,109.35,108.88,109.33,6564.0,104.5892,104.8673,104.4166,104.8481,6564.0
2020-06-15 10:20:00,109.23,109.72,109.15,109.24,10458.0,104.7522,105.2222,104.6755,104.7618,10458.0
2020-06-15 10:25:00,109.23,109.46,108.96,109.06,2834.0,104.7522,104.9728,104.4933,104.5892,2834.0
2020-06-15 10:30:00,108.98,109.73,108.98,109.71,12785.0,104.5125,105.2318,104.5125,105.2126,12785.0
2020-06-15 10:35:00,109.62,109.85,109.36,109.5,2811.0,105.1263,105.3468,104.8769,105.0112,2811.0
2020-06-15 10:40:00,109.49,109.83,109.27,109.83,3478.0,105.0016,105.3277,104.7906,105.3277,3478.0
2020-06-15 10:45:00,109.8,110.32,109.8,110.14,3910.0,105.2989,105.7976,105.2989,105.6249,3910.0
2020-06-15 10:50:00,110.14,110.4,110.03,110.25,5698.0,105.6249,105.8743,105.5195,105.7304,5698.0
2020-06-15 10:55:00,110.23,110.84,110.23,110.68,6004.0,105.7113,106.2962,105.7113,106.1428,6004.0
2020-06-15 11:00:00,110.73,111.2,110.53,111.18,4336.0,106.1908,106.6415,105.999,106.6223,4336.0
2020-06-15 11:05:00,111.19,111.49,111.19,111.34,3400.0,106.6319,106.9196,106.6319,106.7757,3400.0
2020-06-15 11:10:00,111.32,111.38,111.0,111.32,1310.0,106.7566,106.8141,106.4497,106.7566,1310.0
2020-06-15 11:15:00,111.15,111.15,110.71,110.82,4210.0,106.5935,106.5935,106.1716,106.2771,4210.0
2020-06-15 11:20:00,110.66,111.06,110.66,110.9,1905.0,106.1236,106.5072,106.1236,106.3538,1905.0
2020-06-15 11:25:00,111.05,111.17,110.51,110.63,2463.0,106.4976,106.6127,105.9798,106.0949,2463.0
2020-06-15 11:30:00,110.45,110.74,110.31,110.62,3099.0,105.9222,106.2003,105.788,106.0853,3099.0
2020-06-15 11:35:00,110.34,110.6,110.34,110.43,2921.0,105.8167,106.0661,105.8167,105.9031,2921.0
2020-06-15 11:40:00,110.46,110.63,110.18,110.23,1617.0,105.9318,106.0949,105.6633,105.7113,1617.0
2020-06-15 11:45:00,110.18,110.43,110.0,110.13,5105.0,105.6633,105.9031,105.4907,105.6154,5105.0
2020-06-15 11:50:00,110.41,110.7,110.36,110.45,3818.0,105.8839,106.162,105.8359,105.9222,3818.0
2020-06-15 11:55:00,110.51,110.72,110.51,110.53,2079.0,105.9798,106.1812,105.9798,105.999,2079.0
2020-06-15 12:00:00,110.54,111.18,110.54,111.18,1350.0,106.0085,106.6223,106.0085,106.6223,1350.0
2020-06-15 12:05:00,111.12,111.18,111.03,111.07,2110.0,106.5648,106.6223,106.4785,106.5168,2110.0
2020-06-15 12:10:00,111.02,111.12,110.97,110.97,1300.0,106.4689,106.5648,106.4209,106.4209,1300.0
2020-06-15 12:15:00,110.97,111.37,110.93,111.37,5048.0,106.4209,106.8045,106.3826,106.8045,5048.0
2020-06-15 12:20:00,111.28,111.58,111.28,111.56,1997.0,106.7182,107.0059,106.7182,106.9867,1997.0
2020-06-15 12:25:00,111.62,111.99,111.62,111.9,6049.0,107.0443,107.3991,107.0443,107.3128,6049.0
2020-06-15 12:30:00,111.97,111.98,111.62,111.62,2928.0,107.3799,107.3895,107.0443,107.0443,2928.0
2020-06-15 12:35:00,111.68,112.21,111.68,112.04,3840.0,107.1018,107.6101,107.1018,107.4471,3840.0
2020-06-15 12:40:00,112.0,112.04,111.93,111.94,3525.0,107.4087,107.4471,107.3416,107.3512,3525.0
2020-06-15 12:45:00,112.02,112.1,111.79,112.08,2993.0,107.4279,107.5046,107.2073,107.4854,2993.0
2020-06-15 12:50:00,112.07,112.18,111.96,112.18,2958.0,107.4758,107.5813,107.3703,107.5813,2958.0
2020-06-15 12:55:00,112.18,112.25,112.02,112.08,1127.0,107.5813,107.6484,107.4279,107.4854,1127.0
2020-06-15 13:00:00,112.11,112.69,112.1,112.69,1850.0,107.5142,108.0704,107.5046,108.0704,1850.0
2020-06-15 13:05:00,112.56,112.58,112.44,112.58,1746.0,107.9457,107.9649,107.8307,107.9649,1746.0
2020-06-15 13:10:00,112.57,112.79,112.29,112.29,2973.0,107.9553,108.1663,107.6868,107.6868,2973.0
2020-06-15 13:15:00,112.43,112.71,112.43,112.43,1500.0,107.8211,108.0896,107.8211,107.8211,1500.0
2020-06-15 13:20:00,112.62,112.75,112.48,112.48,2223.0,108.0033,108.1279,107.869,107.869,2223.0
2020-06-15 13:25:00,112.41,112.47,112.34,112.37,1748.0,107.8019,107.8594,107.7348,107.7635,1748.0
2020-06-15 13:30:00,112.36,112.36,112.09,112.09,1100.0,107.7539,107.7539,107.495,107.495,1100.0
2020-06-15 13:35:00,112.16,112.32,112.05,112.21,2757.0,107.5621,107.7156,107.4566,107.6101,2757.0
2020-06-15 13:40:00,112.19,112.19,111.98,111.98,1000.0,107.5909,107.5909,107.3895,107.3895,1000.0
2020-06-15 13:45:00,111.88,111.92,111.62,111.67,1214.0,107.2936,107.332,107.0443,107.0922,1214.0
2020-06-15 13:50:00,111.7,112.11,111.7,112.02,1402.0,107.121,107.5142,107.121,107.4279,1402.0
2020-06-15 13:55:00,111.91,111.96,111.65,111.72,3618.0,107.3224,107.3703,107.073,107.1402,3618.0
2020-06-15 14:00:00,111.8,113.04,111.8,113.04,2915.0,107.2169,108.4061,107.2169,108.4061,2915.0
2020-06-15 14:05:00,113.04,113.13,112.88,112.97,2706.0,108.4061,108.4924,108.2526,108.3389,2706.0
2020-06-15 14:10:00,112.93,113.04,112.78,113.04,3269.0,108.3006,108.4061,108.1567,108.4061,3269.0
2020-06-15 14:15:00,113.05,113.66,113.04,113.41,2356.0,108.4157,109.0006,108.4061,108.7609,2356.0
2020-06-15 14:20:00,113.29,113.47,112.99,113.42,2300.0,108.6458,108.8184,108.3581,108.7705,2300.0
2020-06-15 14:25:00,113.44,113.57,113.2,113.26,1718.0,108.7897,108.9143,108.5595,108.617,1718.0
2020-06-15 14:30:00,113.5,113.52,112.88,112.98,5965.0,108.8472,108.8664,108.2526,108.3485,5965.0
2020-06-15 14:35:00,112.97,113.12,112.93,113.12,2324.0,108.3389,108.4828,108.3006,108.4828,2324.0
2020-06-15 14:40:00,113.15,113.21,112.92,112.92,1971.0,108.5116,108.5691,108.291,108.291,1971.0
2020-06-15 14:45:00,112.98,113.16,112.85,113.13,6798.0,108.3485,108.5211,108.2238,108.4924,6798.0
2020-06-15 14:50:00,113.02,113.02,112.75,112.76,2756.0,108.3869,108.3869,108.1279,108.1375,2756.0
2020-06-15 14:55:00,112.63,112.8,112.56,112.56,1700.0,108.0129,108.1759,107.9457,107.9457,1700.0
2020-06-15 15:00:00,112.61,113.06,112.55,113.01,3106.0,107.9937,108.4252,107.9361,108.3773,3106.0
2020-06-15 15:05:00,113.01,113.03,112.75,112.96,3602.0,108.3773,108.3965,108.1279,108.3293,3602.0
2020-06-15 15:10:00,112.97,113.18,112.94,113.13,2462.0,108.3389,108.5403,108.3102,108.4924,2462.0
2020-06-15 15:15:00,113.12,113.17,112.99,113.03,1494.0,108.4828,108.5307,108.3581,108.3965,1494.0
2020-06-15 15:20:00,113.03,113.03,112.69,112.9,3034.0,108.3965,108.3965,108.0704,108.2718,3034.0
2020-06-15 15:25:00,112.95,113.12,112.45,112.45,12043.0,108.3197,108.4828,107.8402,107.8402,12043.0
2020-06-15 15:30:00,112.54,112.55,111.92,111.99,6828.0,107.9266,107.9361,107.332,107.3991,6828.0
2020-06-15 15:35:00,112.06,112.22,111.81,112.16,8950.0,107.4662,107.6197,107.2265,107.5621,8950.0
2020-06-15 15:40:00,112.19,112.48,112.01,112.45,7878.0,107.5909,107.869,107.4183,107.8402,7878.0
2020-06-15 15:45:00,112.44,112.76,112.31,112.33,13912.0,107.8307,108.1375,107.706,107.7252,13912.0
2020-06-15 15:50:00,112.31,113.17,112.3,112.89,15180.0,107.706,108.5307,107.6964,108.2622,15180.0
2020-06-15 15:55:00,112.97,113.31,112.86,113.23,25720.0,108.3389,108.665,108.2334,108.5883,25720.0
2020-06-16 09:30:00,125.28,128.24,124.7,125.98,250837.0,120.1443,122.983,119.5881,120.8156,250837.0
2020-06-16 09:35:00,126.19,126.19,125.01,125.75,95245.0,121.017,121.017,119.8854,120.595,95245.0
2020-06-16 09:40:00,125.75,125.99,124.77,125.02,61028.0,120.595,120.8252,119.6552,119.895,61028.0
2020-06-16 09:45:00,125.11,125.45,124.24,124.58,55443.0,119.9813,120.3073,119.1469,119.473,55443.0
2020-06-16 09:50:00,124.57,125.82,124.57,125.06,54079.0,119.4634,120.6622,119.4634,119.9333,54079.0
2020-06-16 09:55:00,125.08,125.6,124.68,124.88,34245.0,119.9525,120.4512,119.5689,119.7607,34245.0
2020-06-16 10:00:00,124.88,124.88,123.76,123.91,36732.0,119.7607,119.7607,118.6866,118.8305,36732.0
2020-06-16 10:05:00,123.78,123.96,123.19,123.2,40286.0,118.7058,118.8784,118.14,118.1496,40286.0
2020-06-16 10:10:00,123.24,123.89,123.18,123.55,21757.0,118.1879,118.8113,118.1304,118.4852,21757.0
2020-06-16 10:15:00,123.59,123.88,123.27,123.64,22766.0,118.5236,118.8017,118.2167,118.5715,22766.0
2020-06-16 10:20:00,123.67,124.08,123.45,123.67,19823.0,118.6003,118.9935,118.3893,118.6003,19823.0
2020-06-16 10:25:00,123.64,124.03,123.53,124.03,24472.0,118.5715,118.9455,118.466,118.9455,24472.0
2020-06-16 10:30:00,123.97,124.23,123.4,123.65,31518.0,118.888,119.1373,118.3414,118.5811,31518.0
2020-06-16 10:35:00,123.72,124.0,123.21,123.8,46952.0,118.6482,118.9168,118.1592,118.725,46952.0
2020-06-16 10:40:00,123.66,123.75,122.66,123.19,28109.0,118.5907,118.677,117.6317,118.14,28109.0
2020-06-16 10:45:00,123.07,123.54,122.5,123.33,11795.0,118.0249,118.4756,117.4783,118.2742,11795.0
2020-06-16 10:50:00,123.37,123.37,121.33,121.69,24064.0,118.3126,118.3126,116.3562,116.7015,24064.0
2020-06-16 10:55:00,121.66,122.21,121.04,121.32,26562.0,116.6727,117.2001,116.0781,116.3466,26562.0
2020-06-16 11:00:00,121.07,122.39,120.53,122.32,29437.0,116.1069,117.3728,115.589,117.3056,29437.0
2020-06-16 11:05:00,122.32,123.22,122.27,122.92,14599.0,117.3056,118.1687,117.2577,117.881,14599.0
2020-06-16 11:10:00,123.0,123.2,122.48,122.97,11235.0,117.9578,118.1496,117.4591,117.929,11235.0
2020-06-16 11:15:00,122.95,123.76,122.94,122.94,7070.0,117.9098,118.6866,117.9002,117.9002,7070.0
2020-06-16 11:20:00,122.62,122.91,122.54,122.69,11909.0,117.5933,117.8715,117.5166,117.6605,11909.0
2020-06-16 11:25:00,122.6,122.82,122.3,122.74,9087.0,117.5742,117.7851,117.2865,117.7084,9087.0
2020-06-16 11:30:00,122.78,123.57,122.54,123.48,43797.0,117.7468,118.5044,117.5166,118.4181,43797.0
2020-06-16 11:35:00,123.57,123.9,123.28,123.51,34640.0,118.5044,118.8209,118.2263,118.4469,34640.0
2020-06-16 11:40:00,123.45,123.94,123.21,123.84,14875.0,118.3893,118.8592,118.1592,118.7633,14875.0
2020-06-16 11:45:00,123.89,124.25,123.77,124.09,20368.0,118.8113,119.1565,118.6962,119.0031,20368.0
2020-06-16 11:50:00,124.18,124.2,123.14,123.21,53960.0,119.0894,119.1086,118.092,118.1592,53960.0
2020-06-16 11:55:00,123.12,123.12,122.72,122.9,6548.0,118.0728,118.0728,117.6892,117.8619,6548.0
2020-06-16 12:00:00,122.92,123.03,122.49,122.89,8183.0,117.881,117.9865,117.4687,117.8523,8183.0
2020-06-16 12:05:00,122.82,122.88,122.51,122.55,6259.0,117.7851,117.8427,117.4878,117.5262,6259.0
2020-06-16 12:10:00,122.71,122.71,122.43,122.5,15198.0,117.6797,117.6797,117.4111,117.4783,15198.0
2020-06-16 12:15:00,122.55,122.86,122.42,122.78,8400.0,117.5262,117.8235,117.4015,117.7468,8400.0
2020-06-16 12:20:00,122.86,123.0,122.8,122.91,9015.0,117.8235,117.9578,117.766,117.8715,9015.0
2020-06-16 12:25:00,122.9,123.12,122.81,122.81,16066.0,117.8619,118.0728,117.7756,117.7756,16066.0
2020-06-16 12:30:00,122.94,123.41,122.69,122.75,10932.0,117.9002,118.351,117.6605,117.718,10932.0
2020-06-16 12:35:00,122.78,123.16,122.71,122.96,7931.0,117.7468,118.1112,117.6797,117.9194,7931.0
2020-06-16 12:40:00,122.85,123.0,122.74,122.96,7567.0,117.8139,117.9578,117.7084,117.9194,7567.0
2020-06-16 12:45:00,123.01,123.16,122.88,123.04,7325.0,117.9674,118.1112,117.8427,117.9961,7325.0
2020-06-16 12:50:00,123.03,123.36,122.97,123.29,7599.0,117.9865,118.303,117.929,118.2359,7599.0
2020-06-16 12:55:00,123.24,123.59,123.12,123.39,9273.0,118.1879,118.5236,118.0728,118.3318,9273.0
2020-06-16 13:00:00,123.42,124.1,123.41,123.86,7278.0,118.3605,119.0127,118.351,118.7825,7278.0
2020-06-16 13:05:00,123.81,124.04,123.65,123.85,12373.0,118.7346,118.9551,118.5811,118.7729,12373.0
2020-06-16 13:10:00,123.83,123.92,123.6,123.87,9575.0,118.7537,118.84,118.5332,118.7921,9575.0
2020-06-16 13:15:00,123.82,124.06,123.76,124.04,3447.0,118.7441,118.9743,118.6866,118.9551,3447.0
2020-06-16 13:20:00,124.02,124.02,123.44,123.61,8349.0,118.9359,118.9359,118.3797,118.5428,8349.0
2020-06-16 13:25:00,123.64,123.72,123.39,123.39,6840.0,118.5715,118.6482,118.3318,118.3318,6840.0
2020-06-16 13:30:00,123.31,123.54,123.08,123.12,8755.0,118.2551,118.4756,118.0345,118.0728,8755.0
2020-06-16 13:35:00,123.12,123.18,122.82,122.87,6717.0,118.0728,118.1304,117.7851,117.8331,6717.0
2020-06-16 13:40:00,122.89,123.3,122.77,123.28,5543.0,117.8523,118.2455,117.7372,118.2263,5543.0
2020-06-16 13:45:00,123.25,123.25,122.73,122.8,6928.0,118.1975,118.1975,117.6988,117.766,6928.0
2020-06-16 13:50:00,122.8,123.01,122.47,122.55,18930.0,117.766,117.9674,117.4495,117.5262,18930.0
2020-06-16 13:55:00,122.54,122.8,122.41,122.77,6756.0,117.5166,117.766,117.3919,117.7372,6756.0
2020-06-16 14:00:00,122.78,122.85,122.47,122.63,52672.0,117.7468,117.8139,117.4495,117.6029,52672.0
2020-06-16 14:05:00,122.63,122.65,122.49,122.56,17705.0,117.6029,117.6221,117.4687,117.5358,17705.0
2020-06-16 14:10:00,122.55,123.05,122.52,122.81,28437.0,117.5262,118.0057,117.4974,117.7756,28437.0
2020-06-16 14:15:00,122.83,123.79,122.77,123.48,22047.0,117.7947,118.7154,117.7372,118.4181,22047.0
2020-06-16 14:20:00,123.64,124.21,122.99,123.56,17340.0,118.5715,119.1182,117.9482,118.4948,17340.0
2020-06-16 14:25:00,123.37,123.7,123.27,123.57,9374.0,118.3126,118.6291,118.2167,118.5044,9374.0
2020-06-16 14:30:00,123.61,123.93,123.53,123.68,13531.0,118.5428,118.8496,118.466,118.6099,13531.0
2020-06-16 14:35:00,123.61,124.11,123.58,123.98,12083.0,118.5428,119.0223,118.514,118.8976,12083.0
2020-06-16 14:40:00,124.04,124.04,123.72,123.86,6255.0,118.9551,118.9551,118.6482,118.7825,6255.0
2020-06-16 14:45:00,123.96,123.96,123.21,123.26,10326.0,118.8784,118.8784,118.1592,118.2071,10326.0
2020-06-16 14:50:00,123.27,123.38,123.04,123.18,10248.0,118.2167,118.3222,117.9961,118.1304,10248.0
2020-06-16 14:55:00,123.21,123.45,123.21,123.29,20658.0,118.1592,118.3893,118.1592,118.2359,20658.0
2020-06-16 15:00:00,123.29,123.38,122.95,123.14,10754.0,118.2359,118.3222,117.9098,118.092,10754.0
2020-06-16 15:05:00,123.13,123.33,122.52,122.61,17192.0,118.0824,118.2742,117.4974,117.5837,17192.0
2020-06-16 15:10:00,122.6,122.76,122.5,122.63,16274.0,117.5742,117.7276,117.4783,117.6029,16274.0
2020-06-16 15:15:00,122.63,122.65,122.11,122.12,35474.0,117.6029,117.6221,117.1042,117.1138,35474.0
2020-06-16 15:20:00,122.27,122.92,122.22,122.83,11693.0,117.2577,117.881,117.2097,117.7947,11693.0
2020-06-16 15:25:00,122.85,123.16,122.54,122.63,23896.0,117.8139,118.1112,117.5166,117.6029,23896.0
2020-06-16 15:30:00,122.63,122.85,122.46,122.6,21327.0,117.6029,117.8139,117.4399,117.5742,21327.0
2020-06-16 15:35:00,122.58,122.68,122.23,122.51,38562.0,117.555,117.6509,117.2193,117.4878,38562.0
2020-06-16 15:40:00,122.56,122.86,122.39,122.56,24981.0,117.5358,117.8235,117.3728,117.5358,24981.0
2020-06-16 15:45:00,122.58,123.04,122.36,123.04,37870.0,117.555,117.9961,117.344,117.9961,37870.0
2020-06-16 15:50:00,122.98,123.32,122.72,122.93,60762.0,117.9386,118.2646,117.6892,117.8906,60762.0
2020-06-16 15:55:00,122.9,123.23,122.78,123.16,104178.0,117.8619,118.1783,117.7468,118.1112,104178.0
2020-06-17 09:30:00,123.0,123.62,122.65,122.96,27995.0,117.9578,118.5523,117.6221,117.9194,27995.0
2020-06-17 09:35:00,122.51,122.95,121.69,121.69,6062.0,117.4878,117.9098,116.7015,116.7015,6062.0
2020-06-17 09:40:00,121.6,122.19,121.23,121.83,6484.0,116.6152,117.181,116.2603,116.8357,6484.0
2020-06-17 09:45:00,121.87,122.23,121.84,122.18,5020.0,116.8741,117.2193,116.8453,117.1714,5020.0
2020-06-17 09:50:00,122.11,122.68,121.89,121.99,10566.0,117.1042,117.6509,116.8933,116.9892,10566.0
2020-06-17 09:55:00,121.98,122.02,120.79,121.32,8328.0,116.9796,117.0179,115.8384,116.3466,8328.0
2020-06-17 10:00:00,121.35,121.43,120.66,120.66,5060.0,116.3754,116.4521,115.7137,115.7137,5060.0
2020-06-17 10:05:00,120.62,121.02,120.54,120.75,9155.0,115.6753,116.0589,115.5986,115.8,9155.0
2020-06-17 10:10:00,120.73,120.85,120.14,120.19,8856.0,115.7808,115.8959,115.215,115.263,8856.0
2020-06-17 10:15:00,120.39,120.81,120.2,120.44,7254.0,115.4548,115.8575,115.2725,115.5027,7254.0
2020-06-17 10:20:00,120.48,120.52,120.15,120.22,2731.0,115.5411,115.5794,115.2246,115.2917,2731.0
2020-06-17 10:25:00,120.19,120.41,119.82,119.89,6518.0,115.263,115.4739,114.9081,114.9753,6518.0
2020-06-17 10:30:00,119.91,120.64,119.49,120.61,11132.0,114.9944,115.6945,114.5917,115.6657,11132.0
2020-06-17 10:35:00,120.59,120.69,120.37,120.41,4472.0,115.6466,115.7425,115.4356,115.4739,4472.0
2020-06-17 10:40:00,120.35,120.56,120.02,120.53,5350.0,115.4164,115.6178,115.0999,115.589,5350.0
2020-06-17 10:45:00,120.53,120.72,120.46,120.67,11126.0,115.589,115.7712,115.5219,115.7233,11126.0
2020-06-17 10:50:00,120.71,120.71,120.46,120.69,8105.0,115.7616,115.7616,115.5219,115.7425,8105.0
2020-06-17 10:55:00,120.58,120.93,120.22,120.22,9272.0,115.637,115.9726,115.2917,115.2917,9272.0
2020-06-17 11:00:00,120.34,120.38,119.82,120.09,11177.0,115.4068,115.4452,114.9081,115.1671,11177.0
2020-06-17 11:05:00,120.09,120.42,120.05,120.18,4121.0,115.1671,115.4835,115.1287,115.2534,4121.0
2020-06-17 11:10:00,120.1,120.18,119.9,119.91,7301.0,115.1766,115.2534,114.9848,114.9944,7301.0
2020-06-17 11:15:00,119.74,120.12,119.74,119.93,2541.0,114.8314,115.1958,114.8314,115.0136,2541.0
2020-06-17 11:20:00,119.81,119.84,119.56,119.57,2220.0,114.8985,114.9273,114.6588,114.6684,2220.0
2020-06-17 11:25:00,119.63,119.79,119.63,119.77,3539.0,114.7259,114.8794,114.7259,114.8602,3539.0
2020-06-17 11:30:00,119.74,119.93,119.74,119.86,4123.0,114.8314,115.0136,114.8314,114.9465,4123.0
2020-06-17 11:35:00,119.97,120.46,119.94,120.32,4242.0,115.052,115.5219,115.0232,115.3876,4242.0
2020-06-17 11:40:00,120.41,120.63,120.34,120.63,5973.0,115.4739,115.6849,115.4068,115.6849,5973.0
2020-06-17 11:45:00,120.65,120.88,120.65,120.71,3901.0,115.7041,115.9247,115.7041,115.7616,3901.0
2020-06-17 11:50:00,120.74,120.86,120.54,120.76,5356.0,115.7904,115.9055,115.5986,115.8096,5356.0
2020-06-17 11:55:00,120.89,121.24,120.89,121.24,4300.0,115.9343,116.2699,115.9343,116.2699,4300.0
2020-06-17 12:00:00,121.22,121.22,120.68,120.82,6368.0,116.2507,116.2507,115.7329,115.8671,6368.0
2020-06-17 12:05:00,120.92,121.05,120.78,120.93,8201.0,115.963,116.0877,115.8288,115.9726,8201.0
2020-06-17 12:10:00,120.9,120.9,120.58,120.61,3393.0,115.9438,115.9438,115.637,115.6657,3393.0
2020-06-17 12:15:00,120.72,120.81,120.62,120.73,4600.0,115.7712,115.8575,115.6753,115.7808,4600.0
2020-06-17 12:20:00,120.72,120.78,120.51,120.77,5083.0,115.7712,115.8288,115.5698,115.8192,5083.0
2020-06-17 12:25:00,120.77,120.77,120.48,120.48,4100.0,115.8192,115.8192,115.5411,115.5411,4100.0
2020-06-17 12:30:00,120.51,120.91,120.51,120.78,6712.0,115.5698,115.9534,115.5698,115.8288,6712.0
2020-06-17 12:35:00,120.78,120.83,120.62,120.72,3900.0,115.8288,115.8767,115.6753,115.7712,3900.0
2020-06-17 12:40:00,120.55,120.57,120.41,120.56,1823.0,115.6082,115.6274,115.4739,115.6178,1823.0
2020-06-17 12:45:00,120.6,120.64,120.52,120.55,2998.0,115.6561,115.6945,115.5794,115.6082,2998.0
2020-06-17 12:50:00,120.45,120.47,119.85,119.92,5434.0,115.5123,115.5315,114.9369,115.004,5434.0
2020-06-17 12:55:00,119.9,120.07,119.81,120.07,3762.0,114.9848,115.1479,114.8985,115.1479,3762.0
2020-06-17 13:00:00,120.14,120.44,120.08,120.38,2763.0,115.215,115.5027,115.1575,115.4452,2763.0
2020-06-17 13:05:00,120.43,120.49,120.16,120.16,2251.0,115.4931,115.5507,115.2342,115.2342,2251.0
2020-06-17 13:10:00,120.11,120.25,120.09,120.09,2211.0,115.1862,115.3205,115.1671,115.1671,2211.0
2020-06-17 13:15:00,120.21,120.27,120.07,120.1,3713.0,115.2821,115.3397,115.1479,115.1766,3713.0
2020-06-17 13:20:00,120.15,120.28,120.13,120.24,5289.0,115.2246,115.3493,115.2054,115.3109,5289.0
2020-06-17 13:25:00,120.21,120.28,120.0,120.0,5441.0,115.2821,115.3493,115.0807,115.0807,5441.0
2020-06-17 13:30:00,120.0,120.06,119.93,119.94,4865.0,115.0807,115.1383,115.0136,115.0232,4865.0
2020-06-17 13:35:00,119.93,120.08,119.93,120.05,3601.0,115.0136,115.1575,115.0136,115.1287,3601.0
2020-06-17 13:40:00,120.06,120.16,119.99,120.0,3425.0,115.1383,115.2342,115.0712,115.0807,3425.0
2020-06-17 13:45:00,119.99,120.16,119.92,120.12,7155.0,115.0712,115.2342,115.004,115.1958,7155.0
2020-06-17 13:50:00,120.15,120.23,120.07,120.19,1958.0,115.2246,115.3013,115.1479,115.263,1958.0
2020-06-17 13:55:00,120.19,120.25,120.05,120.05,3581.0,115.263,115.3205,115.1287,115.1287,3581.0
2020-06-17 14:00:00,120.06,120.06,119.59,119.64,3810.0,115.1383,115.1383,114.6876,114.7355,3810.0
2020-06-17 14:05:00,119.8,119.8,119.65,119.77,2701.0,114.8889,114.8889,114.7451,114.8602,2701.0
2020-06-17 14:10:00,119.78,119.85,119.66,119.7,6555.0,114.8698,114.9369,114.7547,114.793,6555.0
2020-06-17 14:15:00,119.65,119.85,119.63,119.71,3327.0,114.7451,114.9369,114.7259,114.8026,3327.0
2020-06-17 14:20:00,119.72,119.8,119.7,119.75,4015.0,114.8122,114.8889,114.793,114.841,4015.0
2020-06-17 14:25:00,119.68,119.74,119.57,119.57,5484.0,114.7739,114.8314,114.6684,114.6684,5484.0
2020-06-17 14:30:00,119.48,119.53,119.33,119.5,7278.0,114.5821,114.63,114.4382,114.6012,7278.0
2020-06-17 14:35:00,119.53,119.75,119.45,119.74,7647.0,114.63,114.841,114.5533,114.8314,7647.0
2020-06-17 14:40:00,119.75,119.98,119.34,119.34,9589.0,114.841,115.0616,114.4478,114.4478,9589.0
2020-06-17 14:45:00,119.39,119.45,118.86,119.18,13745.0,114.4957,114.5533,113.9875,114.2944,13745.0
2020-06-17 14:50:00,119.09,119.14,118.77,119.0,10812.0,114.208,114.256,113.9012,114.1217,10812.0
2020-06-17 14:55:00,119.0,119.0,118.61,118.67,9271.0,114.1217,114.1217,113.7477,113.8053,9271.0
2020-06-17 15:00:00,118.64,118.71,118.36,118.67,15443.0,113.7765,113.8436,113.508,113.8053,15443.0
2020-06-17 15:05:00,118.73,118.79,118.58,118.59,6981.0,113.8628,113.9203,113.719,113.7285,6981.0
2020-06-17 15:10:00,118.64,118.71,118.51,118.71,11981.0,113.7765,113.8436,113.6518,113.8436,11981.0
2020-06-17 15:15:00,118.73,118.91,118.52,118.65,11510.0,113.8628,114.0354,113.6614,113.7861,11510.0
2020-06-17 15:20:00,118.65,118.87,118.58,118.66,9274.0,113.7861,113.9971,113.719,113.7957,9274.0
2020-06-17 15:25:00,118.72,118.87,118.55,118.8,11232.0,113.8532,113.9971,113.6902,113.9299,11232.0
2020-06-17 15:30:00,118.79,118.99,118.7,118.98,10959.0,113.9203,114.1121,113.834,114.1026,10959.0
2020-06-17 15:35:00,118.95,119.16,118.84,119.04,13010.0,114.0738,114.2752,113.9683,114.1601,13010.0
2020-06-17 15:40:00,119.01,119.02,118.48,118.73,17479.0,114.1313,114.1409,113.6231,113.8628,17479.0
2020-06-17 15:45:00,118.73,119.02,118.56,118.56,21747.0,113.8628,114.1409,113.6998,113.6998,21747.0
2020-06-17 15:50:00,118.6,119.09,118.55,118.97,32753.0,113.7381,114.208,113.6902,114.093,32753.0
2020-06-17 15:55:00,118.98,119.19,118.91,118.99,57377.0,114.1026,114.3039,114.0354,114.1121,57377.0
2020-06-18 09:30:00,117.97,118.64,117.63,118.64,33418.0,113.134,113.7765,112.8079,113.7765,33418.0
2020-06-18 09:35:00,118.61,119.97,118.31,119.97,5245.0,113.7477,115.052,113.46,115.052,5245.0
2020-06-18 09:40:00,119.94,121.14,119.63,121.14,3520.0,115.0232,116.174,114.7259,116.174,3520.0
2020-06-18 09:45:00,120.92,120.92,120.27,120.45,5167.0,115.963,115.963,115.3397,115.5123,5167.0
2020-06-18 09:50:00,120.58,120.76,119.92,120.07,2770.0,115.637,115.8096,115.004,115.1479,2770.0
2020-06-18 09:55:00,119.93,120.55,119.89,120.31,5405.0,115.0136,115.6082,114.9753,115.378,5405.0
2020-06-18 10:00:00,120.3,120.8,120.05,120.05,8882.0,115.3684,115.8479,115.1287,115.1287,8882.0
2020-06-18 10:05:00,120.16,120.33,119.78,120.3,8091.0,115.2342,115.3972,114.8698,115.3684,8091.0
2020-06-18 10:10:00,120.3,120.73,120.19,120.68,12289.0,115.3684,115.7808,115.263,115.7329,12289.0
2020-06-18 10:15:00,120.74,121.02,120.41,120.99,4989.0,115.7904,116.0589,115.4739,116.0302,4989.0
2020-06-18 10:20:00,121.01,121.01,120.5,120.6,4946.0,116.0493,116.0493,115.5602,115.6561,4946.0
2020-06-18 10:25:00,120.62,121.08,120.61,120.74,4154.0,115.6753,116.1165,115.6657,115.7904,4154.0
2020-06-18 10:30:00,120.72,120.99,120.49,120.92,4617.0,115.7712,116.0302,115.5507,115.963,4617.0
2020-06-18 10:35:00,121.01,121.26,120.97,121.06,2000.0,116.0493,116.2891,116.011,116.0973,2000.0
2020-06-18 10:40:00,121.0,121.05,120.77,120.87,2752.0,116.0397,116.0877,115.8192,115.9151,2752.0
2020-06-18 10:45:00,120.81,121.22,120.81,121.01,2412.0,115.8575,116.2507,115.8575,116.0493,2412.0
2020-06-18 10:50:00,120.89,120.95,120.37,120.5,4990.0,115.9343,115.9918,115.4356,115.5602,4990.0
2020-06-18 10:55:00,120.55,121.11,120.48,121.05,4384.0,115.6082,116.1452,115.5411,116.0877,4384.0
2020-06-18 11:00:00,120.99,120.99,120.63,120.76,2269.0,116.0302,116.0302,115.6849,115.8096,2269.0
2020-06-18 11:05:00,120.67,120.67,120.28,120.32,2000.0,115.7233,115.7233,115.3493,115.3876,2000.0
2020-06-18 11:10:00,120.26,120.56,119.94,119.95,12887.0,115.3301,115.6178,115.0232,115.0328,12887.0
2020-06-18 11:15:00,120.04,120.51,120.04,120.34,5181.0,115.1191,115.5698,115.1191,115.4068,5181.0
2020-06-18 11:20:00,120.24,120.65,120.24,120.65,3714.0,115.3109,115.7041,115.3109,115.7041,3714.0
2020-06-18 11:25:00,120.77,121.21,120.68,121.05,3877.0,115.8192,116.2411,115.7329,116.0877,3877.0
2020-06-18 11:30:00,121.23,121.58,121.22,121.52,8173.0,116.2603,116.596,116.2507,116.5384,8173.0
2020-06-18 11:35:00,121.47,121.69,121.31,121.59,6807.0,116.4905,116.7015,116.337,116.6056,6807.0
2020-06-18 11:40:00,121.56,121.96,121.54,121.81,5888.0,116.5768,116.9604,116.5576,116.8165,5888.0
2020-06-18 11:45:00,121.73,122.29,121.73,122.2,9456.0,116.7398,117.2769,116.7398,117.1906,9456.0
2020-06-18 11:50:00,122.2,122.43,122.01,122.06,16320.0,117.1906,117.4111,117.0083,117.0563,16320.0
2020-06-18 11:55:00,122.06,122.1,121.95,122.02,30311.0,117.0563,117.0947,116.9508,117.0179,30311.0
2020-06-18 12:00:00,122.04,122.14,121.6,121.6,4896.0,117.0371,117.133,116.6152,116.6152,4896.0
2020-06-18 12:05:00,121.67,121.88,121.59,121.88,2713.0,116.6823,116.8837,116.6056,116.8837,2713.0
2020-06-18 12:10:00,121.81,122.14,121.72,122.05,3070.0,116.8165,117.133,116.7302,117.0467,3070.0
2020-06-18 12:15:00,122.12,122.13,121.87,121.96,5456.0,117.1138,117.1234,116.8741,116.9604,5456.0
2020-06-18 12:20:00,121.87,122.45,121.87,122.45,9210.0,116.8741,117.4303,116.8741,117.4303,9210.0
2020-06-18 12:25:00,122.52,122.91,122.52,122.59,10455.0,117.4974,117.8715,117.4974,117.5646,10455.0
2020-06-18 12:30:00,122.58,122.72,122.47,122.64,4695.0,117.555,117.6892,117.4495,117.6125,4695.0
2020-06-18 12:35:00,122.56,122.9,122.41,122.9,32482.0,117.5358,117.8619,117.3919,117.8619,32482.0
2020-06-18 12:40:00,122.9,122.99,122.27,122.27,47945.0,117.8619,117.9482,117.2577,117.2577,47945.0
2020-06-18 12:45:00,122.3,122.59,122.24,122.47,5737.0,117.2865,117.5646,117.2289,117.4495,5737.0
2020-06-18 12:50:00,122.52,122.6,122.45,122.55,2400.0,117.4974,117.5742,117.4303,117.5262,2400.0
2020-06-18 12:55:00,122.6,122.66,122.5,122.53,2500.0,117.5742,117.6317,117.4783,117.507,2500.0
2020-06-18 13:00:00,122.55,122.63,122.27,122.27,6741.0,117.5262,117.6029,117.2577,117.2577,6741.0
2020-06-18 13:05:00,122.15,122.17,121.9,122.1,4658.0,117.1426,117.1618,116.9029,117.0947,4658.0
2020-06-18 13:10:00,122.15,122.22,122.05,122.13,3437.0,117.1426,117.2097,117.0467,117.1234,3437.0
2020-06-18 13:15:00,122.02,122.02,121.8,121.93,2630.0,117.0179,117.0179,116.807,116.9316,2630.0
2020-06-18 13:20:00,121.93,121.93,121.59,121.65,3648.0,116.9316,116.9316,116.6056,116.6631,3648.0
2020-06-18 13:25:00,121.59,121.7,121.5,121.7,3955.0,116.6056,116.7111,116.5193,116.7111,3955.0
2020-06-18 13:30:00,121.72,121.81,121.7,121.74,1081.0,116.7302,116.8165,116.7111,116.7494,1081.0
2020-06-18 13:35:00,121.69,121.77,121.68,121.74,1900.0,116.7015,116.7782,116.6919,116.7494,1900.0
2020-06-18 13:40:00,121.72,121.82,121.72,121.81,1940.0,116.7302,116.8261,116.7302,116.8165,1940.0
2020-06-18 13:45:00,121.8,121.93,121.78,121.86,5439.0,116.807,116.9316,116.7878,116.8645,5439.0
2020-06-18 13:50:00,121.87,122.09,121.86,122.05,4063.0,116.8741,117.0851,116.8645,117.0467,4063.0
2020-06-18 13:55:00,122.05,122.23,122.0,122.21,12633.0,117.0467,117.2193,116.9988,117.2001,12633.0
2020-06-18 14:00:00,122.18,122.25,121.79,121.79,7500.0,117.1714,117.2385,116.7974,116.7974,7500.0
2020-06-18 14:05:00,121.78,121.8,121.26,121.39,3781.0,116.7878,116.807,116.2891,116.4138,3781.0
2020-06-18 14:10:00,121.46,121.54,121.41,121.48,2551.0,116.4809,116.5576,116.4329,116.5001,2551.0
2020-06-18 14:15:00,121.45,121.55,121.38,121.49,4719.0,116.4713,116.5672,116.4042,116.5097,4719.0
2020-06-18 14:20:00,121.45,121.62,121.4,121.62,2881.0,116.4713,116.6343,116.4234,116.6343,2881.0
2020-06-18 14:25:00,121.61,121.68,121.57,121.58,1500.0,116.6247,116.6919,116.5864,116.596,1500.0
2020-06-18 14:30:00,121.62,121.74,121.5,121.64,3960.0,116.6343,116.7494,116.5193,116.6535,3960.0
2020-06-18 14:35:00,121.57,121.59,121.48,121.56,3421.0,116.5864,116.6056,116.5001,116.5768,3421.0
2020-06-18 14:40:00,121.57,121.6,121.4,121.42,1857.0,116.5864,116.6152,116.4234,116.4425,1857.0
2020-06-18 14:45:00,121.45,121.52,121.37,121.47,8500.0,116.4713,116.5384,116.3946,116.4905,8500.0
2020-06-18 14:50:00,121.55,121.78,121.52,121.71,2878.0,116.5672,116.7878,116.5384,116.7206,2878.0
2020-06-18 14:55:00,121.69,121.69,121.43,121.43,6028.0,116.7015,116.7015,116.4521,116.4521,6028.0
2020-06-18 15:00:00,121.41,121.45,121.08,121.09,4579.0,116.4329,116.4713,116.1165,116.1261,4579.0
2020-06-18 15:05:00,121.07,121.18,120.87,121.18,3074.0,116.1069,116.2124,115.9151,116.2124,3074.0
2020-06-18 15:10:00,121.17,121.22,121.0,121.03,5190.0,116.2028,116.2507,116.0397,116.0685,5190.0
2020-06-18 15:15:00,121.05,121.19,121.05,121.15,4269.0,116.0877,116.222,116.0877,116.1836,4269.0
2020-06-18 15:20:00,121.12,121.25,121.08,121.21,5046.0,116.1548,116.2795,116.1165,116.2411,5046.0
2020-06-18 15:25:00,121.2,121.23,121.12,121.23,3689.0,116.2316,116.2603,116.1548,116.2603,3689.0
2020-06-18 15:30:00,121.23,121.35,121.17,121.26,5201.0,116.2603,116.3754,116.2028,116.2891,5201.0
2020-06-18 15:35:00,121.27,121.46,121.27,121.44,5232.0,116.2987,116.4809,116.2987,116.4617,5232.0
2020-06-18 15:40:00,121.39,121.41,120.87,120.95,14555.0,116.4138,116.4329,115.9151,115.9918,14555.0
2020-06-18 15:45:00,120.95,121.01,120.55,120.8,10644.0,115.9918,116.0493,115.6082,115.8479,10644.0
2020-06-18 15:50:00,120.77,120.83,120.24,120.58,25223.0,115.8192,115.8767,115.3109,115.637,25223.0
2020-06-18 15:55:00,120.62,121.05,120.59,121.02,39155.0,115.6753,116.0877,115.6466,116.0589,39155.0
2020-06-19 09:30:00,123.5,123.5,122.0,123.02,107032.0,118.4373,118.4373,116.9988,117.9769,107032.0
2020-06-19 09:35:00,122.71,123.32,122.42,122.72,7955.0,117.6797,118.2646,117.4015,117.6892,7955.0
2020-06-19 09:40:00,123.15,123.18,121.73,122.26,4007.0,118.1016,118.1304,116.7398,117.2481,4007.0
2020-06-19 09:45:00,122.14,122.39,121.89,122.2,6417.0,117.133,117.3728,116.8933,117.1906,6417.0
2020-06-19 09:50:00,122.29,122.53,121.92,122.49,11007.0,117.2769,117.507,116.922,117.4687,11007.0
2020-06-19 09:55:00,122.34,122.6,121.99,122.5,31149.0,117.3248,117.5742,116.9892,117.4783,31149.0
2020-06-19 10:00:00,122.29,122.96,122.29,122.66,12316.0,117.2769,117.9194,117.2769,117.6317,12316.0
2020-06-19 10:05:00,122.67,122.67,122.3,122.43,5343.0,117.6413,117.6413,117.2865,117.4111,5343.0
2020-06-19 10:10:00,122.49,122.84,122.4,122.84,9087.0,117.4687,117.8043,117.3824,117.8043,9087.0
2020-06-19 10:15:00,122.92,123.3,122.92,123.22,2004.0,117.881,118.2455,117.881,118.1687,2004.0
2020-06-19 10:20:00,123.31,123.33,122.9,123.08,5020.0,118.2551,118.2742,117.8619,118.0345,5020.0
2020-06-19 10:25:00,123.0,123.0,122.36,122.68,4395.0,117.9578,117.9578,117.344,117.6509,4395.0
2020-06-19 10:30:00,122.66,122.66,122.42,122.6,7942.0,117.6317,117.6317,117.4015,117.5742,7942.0
2020-06-19 10:35:00,122.65,122.75,122.42,122.67,4343.0,117.6221,117.718,117.4015,117.6413,4343.0
2020-06-19 10:40:00,122.62,122.96,122.6,122.87,3562.0,117.5933,117.9194,117.5742,117.8331,3562.0
2020-06-19 10:45:00,122.8,123.15,122.71,123.12,2786.0,117.766,118.1016,117.6797,118.0728,2786.0
2020-06-19 10:50:00,123.07,123.31,123.01,123.04,7087.0,118.0249,118.2551,117.9674,117.9961,7087.0
2020-06-19 10:55:00,123.15,123.25,122.91,122.96,1099.0,118.1016,118.1975,117.8715,117.9194,1099.0
2020-06-19 11:00:00,122.92,122.93,122.57,122.84,2789.0,117.881,117.8906,117.5454,117.8043,2789.0
2020-06-19 11:05:00,122.77,122.97,122.77,122.97,2200.0,117.7372,117.929,117.7372,117.929,2200.0
2020-06-19 11:10:00,122.98,123.07,122.85,122.85,4005.0,117.9386,118.0249,117.8139,117.8139,4005.0
2020-06-19 11:15:00,122.87,122.88,122.4,122.41,4553.0,117.8331,117.8427,117.3824,117.3919,4553.0
2020-06-19 11:20:00,122.34,122.87,122.28,122.77,4540.0,117.3248,117.8331,117.2673,117.7372,4540.0
2020-06-19 11:25:00,122.89,122.89,122.51,122.63,7876.0,117.8523,117.8523,117.4878,117.6029,7876.0
2020-06-19 11:30:00,122.63,122.63,122.47,122.56,1570.0,117.6029,117.6029,117.4495,117.5358,1570.0
2020-06-19 11:35:00,122.57,122.82,122.5,122.62,4175.0,117.5454,117.7851,117.4783,117.5933,4175.0
2020-06-19 11:40:00,122.67,122.71,122.39,122.63,2516.0,117.6413,117.6797,117.3728,117.6029,2516.0
2020-06-19 11:45:00,122.7,122.74,122.47,122.5,6499.0,117.6701,117.7084,117.4495,117.4783,6499.0
2020-06-19 11:50:00,122.65,122.75,122.61,122.75,1356.0,117.6221,117.718,117.5837,117.718,1356.0
2020-06-19 11:55:00,122.7,122.7,122.56,122.56,4246.0,117.6701,117.6701,117.5358,117.5358,4246.0
2020-06-19 12:00:00,122.52,122.7,122.35,122.62,7649.0,117.4974,117.6701,117.3344,117.5933,7649.0
2020-06-19 12:05:00,122.62,122.62,122.46,122.57,3150.0,117.5933,117.5933,117.4399,117.5454,3150.0
2020-06-19 12:10:00,122.51,122.7,122.13,122.13,14836.0,117.4878,117.6701,117.1234,117.1234,14836.0
2020-06-19 12:15:00,122.15,122.5,121.36,121.38,83670.0,117.1426,117.4783,116.385,116.4042,83670.0
2020-06-19 12:20:00,121.48,121.61,121.22,121.26,12388.0,116.5001,116.6247,116.2507,116.2891,12388.0
2020-06-19 12:25:00,121.29,121.48,121.17,121.44,2536.0,116.3179,116.5001,116.2028,116.4617,2536.0
2020-06-19 12:30:00,121.59,121.7,121.48,121.51,2830.0,116.6056,116.7111,116.5001,116.5288,2830.0
2020-06-19 12:35:00,121.53,121.54,121.19,121.19,836.0,116.548,116.5576,116.222,116.222,836.0
2020-06-19 12:40:00,121.19,121.3,121.1,121.25,3125.0,116.222,116.3275,116.1357,116.2795,3125.0
2020-06-19 12:45:00,121.11,121.39,120.96,121.39,3821.0,116.1452,116.4138,116.0014,116.4138,3821.0
2020-06-19 12:50:00,121.46,121.76,121.06,121.17,12637.0,116.4809,116.7686,116.0973,116.2028,12637.0
2020-06-19 12:55:00,121.17,121.61,121.16,121.61,800.0,116.2028,116.6247,116.1932,116.6247,800.0
2020-06-19 13:00:00,121.61,121.61,121.46,121.46,1347.0,116.6247,116.6247,116.4809,116.4809,1347.0
2020-06-19 13:05:00,121.45,121.45,121.23,121.25,4410.0,116.4713,116.4713,116.2603,116.2795,4410.0
2020-06-19 13:10:00,121.25,121.36,121.16,121.2,2247.0,116.2795,116.385,116.1932,116.2316,2247.0
2020-06-19 13:15:00,121.05,121.05,120.86,120.93,1300.0,116.0877,116.0877,115.9055,115.9726,1300.0
2020-06-19 13:20:00,120.92,120.92,120.63,120.65,2200.0,115.963,115.963,115.6849,115.7041,2200.0
2020-06-19 13:25:00,120.58,120.74,120.4,120.4,4714.0,115.637,115.7904,115.4643,115.4643,4714.0
2020-06-19 13:30:00,120.35,120.35,120.05,120.1,3891.0,115.4164,115.4164,115.1287,115.1766,3891.0
2020-06-19 13:35:00,120.11,120.57,120.11,120.54,2013.0,115.1862,115.6274,115.1862,115.5986,2013.0
2020-06-19 13:40:00,120.42,120.74,120.42,120.68,2232.0,115.4835,115.7904,115.4835,115.7329,2232.0
2020-06-19 13:45:00,120.78,120.78,120.22,120.22,1970.0,115.8288,115.8288,115.2917,115.2917,1970.0
2020-06-19 13:50:00,120.31,120.31,120.05,120.09,1184.0,115.378,115.378,115.1287,115.1671,1184.0
2020-06-19 13:55:00,120.14,120.23,119.95,119.95,3793.0,115.215,115.3013,115.0328,115.0328,3793.0
2020-06-19 14:00:00,120.02,120.36,120.02,120.2,2033.0,115.0999,115.426,115.0999,115.2725,2033.0
2020-06-19 14:05:00,120.18,120.23,119.83,120.04,2650.0,115.2534,115.3013,114.9177,115.1191,2650.0
2020-06-19 14:10:00,119.96,120.12,119.85,119.98,3323.0,115.0424,115.1958,114.9369,115.0616,3323.0
2020-06-19 14:15:00,120.01,120.23,119.88,119.95,2468.0,115.0903,115.3013,114.9657,115.0328,2468.0
2020-06-19 14:20:00,119.92,120.2,119.92,120.2,1800.0,115.004,115.2725,115.004,115.2725,1800.0
2020-06-19 14:25:00,120.3,120.3,119.86,119.86,3409.0,115.3684,115.3684,114.9465,114.9465,3409.0
2020-06-19 14:30:00,119.88,120.25,119.8,120.07,6252.0,114.9657,115.3205,114.8889,115.1479,6252.0
2020-06-19 14:35:00,120.12,120.45,120.11,120.35,4199.0,115.1958,115.5123,115.1862,115.4164,4199.0
2020-06-19 14:40:00,120.3,120.63,120.25,120.55,3266.0,115.3684,115.6849,115.3205,115.6082,3266.0
2020-06-19 14:45:00,120.57,120.72,120.42,120.42,2654.0,115.6274,115.7712,115.4835,115.4835,2654.0
2020-06-19 14:50:00,120.49,120.74,120.43,120.74,2743.0,115.5507,115.7904,115.4931,115.7904,2743.0
2020-06-19 14:55:00,120.74,120.87,120.7,120.75,2793.0,115.7904,115.9151,115.752,115.8,2793.0
2020-06-19 15:00:00,120.85,120.96,120.72,120.82,2702.0,115.8959,116.0014,115.7712,115.8671,2702.0
2020-06-19 15:05:00,120.75,120.85,120.53,120.53,7450.0,115.8,115.8959,115.589,115.589,7450.0
2020-06-19 15:10:00,120.56,121.05,120.55,120.94,7327.0,115.6178,116.0877,115.6082,115.9822,7327.0
2020-06-19 15:15:00,120.93,121.14,120.82,121.08,6430.0,115.9726,116.174,115.8671,116.1165,6430.0
2020-06-19 15:20:00,121.15,121.32,121.11,121.23,4764.0,116.1836,116.3466,116.1452,116.2603,4764.0
2020-06-19 15:25:00,121.23,121.25,120.98,120.99,2650.0,116.2603,116.2795,116.0206,116.0302,2650.0
2020-06-19 15:30:00,121.0,121.02,120.67,120.87,6014.0,116.0397,116.0589,115.7233,115.9151,6014.0
2020-06-19 15:35:00,120.88,120.93,120.52,120.52,3708.0,115.9247,115.9726,115.5794,115.5794,3708.0
2020-06-19 15:40:00,120.52,120.73,120.48,120.71,9061.0,115.5794,115.7808,115.5411,115.7616,9061.0
2020-06-19 15:45:00,120.62,120.78,120.06,120.31,12330.0,115.6753,115.8288,115.1383,115.378,12330.0
2020-06-19 15:50:00,120.39,120.67,120.26,120.52,28467.0,115.4548,115.7233,115.3301,115.5794,28467.0
2020-06-19 15:55:00,120.48,120.51,120.0,120.02,41797.0,115.5411,115.5698,115.0807,115.0999,41797.0
2020-06-22 09:30:00,118.76,119.71,118.29,118.29,16382.0,113.8916,114.8026,113.4408,113.4408,16382.0
2020-06-22 09:35:00,118.49,118.84,117.74,117.95,5572.0,113.6326,113.9683,112.9134,113.1148,5572.0
2020-06-22 09:40:00,117.87,118.14,117.81,118.13,3231.0,113.0381,113.297,112.9805,113.2874,3231.0
2020-06-22 09:45:00,118.27,118.8,118.27,118.8,2910.0,113.4217,113.9299,113.4217,113.9299,2910.0
2020-06-22 09:50:00,118.84,119.17,118.84,119.17,1770.0,113.9683,114.2848,113.9683,114.2848,1770.0
2020-06-22 09:55:00,119.07,119.64,119.07,119.5,5263.0,114.1889,114.7355,114.1889,114.6012,5263.0
2020-06-22 10:00:00,119.27,119.41,118.33,118.75,5781.0,114.3807,114.5149,113.4792,113.882,5781.0
2020-06-22 10:05:00,118.65,118.85,118.36,118.7,3272.0,113.7861,113.9779,113.508,113.834,3272.0
2020-06-22 10:10:00,118.55,118.62,118.13,118.13,3402.0,113.6902,113.7573,113.2874,113.2874,3402.0
2020-06-22 10:15:00,118.37,118.37,117.88,117.88,12339.0,113.5176,113.5176,113.0477,113.0477,12339.0
2020-06-22 10:20:00,117.96,118.82,117.96,118.52,12700.0,113.1244,113.9491,113.1244,113.6614,12700.0
2020-06-22 10:25:00,118.55,118.83,118.36,118.83,7814.0,113.6902,113.9587,113.508,113.9587,7814.0
2020-06-22 10:30:00,118.62,118.68,118.49,118.6,4443.0,113.7573,113.8149,113.6326,113.7381,4443.0
2020-06-22 10:35:00,118.59,119.15,118.53,118.9,13465.0,113.7285,114.2656,113.671,114.0258,13465.0
2020-06-22 10:40:00,118.88,119.16,118.85,118.99,5688.0,114.0067,114.2752,113.9779,114.1121,5688.0
2020-06-22 10:45:00,119.12,119.17,118.82,118.87,1749.0,114.2368,114.2848,113.9491,113.9971,1749.0
2020-06-22 10:50:00,118.85,118.9,118.41,118.5,5810.0,113.9779,114.0258,113.5559,113.6422,5810.0
2020-06-22 10:55:00,118.46,118.46,118.16,118.16,1354.0,113.6039,113.6039,113.3162,113.3162,1354.0
2020-06-22 11:00:00,118.1,118.46,118.1,118.34,2580.0,113.2586,113.6039,113.2586,113.4888,2580.0
2020-06-22 11:05:00,118.47,118.52,118.34,118.46,2018.0,113.6135,113.6614,113.4888,113.6039,2018.0
2020-06-22 11:10:00,118.41,118.59,118.31,118.59,1914.0,113.5559,113.7285,113.46,113.7285,1914.0
2020-06-22 11:15:00,118.64,118.88,118.58,118.74,3514.0,113.7765,114.0067,113.719,113.8724,3514.0
2020-06-22 11:20:00,118.75,119.1,118.71,119.1,2703.0,113.882,114.2176,113.8436,114.2176,2703.0
2020-06-22 11:25:00,119.04,119.1,118.93,119.0,3729.0,114.1601,114.2176,114.0546,114.1217,3729.0
2020-06-22 11:30:00,119.05,119.1,118.72,118.84,3368.0,114.1697,114.2176,113.8532,113.9683,3368.0
2020-06-22 11:35:00,118.87,119.12,118.78,119.12,4346.0,113.9971,114.2368,113.9108,114.2368,4346.0
2020-06-22 11:40:00,119.32,119.32,119.08,119.08,2500.0,114.4286,114.4286,114.1985,114.1985,2500.0
2020-06-22 11:45:00,118.99,119.16,118.9,119.11,3418.0,114.1121,114.2752,114.0258,114.2272,3418.0
2020-06-22 11:50:00,119.23,119.28,118.96,119.02,3922.0,114.3423,114.3903,114.0834,114.1409,3922.0
2020-06-22 11:55:00,119.14,119.17,119.01,119.16,1200.0,114.256,114.2848,114.1313,114.2752,1200.0
2020-06-22 12:00:00,119.15,119.71,119.15,119.71,2898.0,114.2656,114.8026,114.2656,114.8026,2898.0
2020-06-22 12:05:00,119.57,119.66,119.46,119.66,800.0,114.6684,114.7547,114.5629,114.7547,800.0
2020-06-22 12:10:00,119.6,119.65,119.34,119.52,3048.0,114.6971,114.7451,114.4478,114.6204,3048.0
2020-06-22 12:15:00,119.68,119.68,119.46,119.46,4836.0,114.7739,114.7739,114.5629,114.5629,4836.0
2020-06-22 12:20:00,119.51,119.52,119.15,119.22,1913.0,114.6108,114.6204,114.2656,114.3327,1913.0
2020-06-22 12:25:00,119.18,119.31,119.17,119.24,2192.0,114.2944,114.419,114.2848,114.3519,2192.0
2020-06-22 12:30:00,119.18,119.3,119.18,119.22,1155.0,114.2944,114.4094,114.2944,114.3327,1155.0
2020-06-22 12:35:00,119.28,119.46,119.19,119.19,4794.0,114.3903,114.5629,114.3039,114.3039,4794.0
2020-06-22 12:40:00,119.34,119.43,119.34,119.39,2240.0,114.4478,114.5341,114.4478,114.4957,2240.0
2020-06-22 12:45:00,119.34,119.58,119.34,119.52,3117.0,114.4478,114.678,114.4478,114.6204,3117.0
2020-06-22 12:50:00,119.53,119.63,119.4,119.58,3388.0,114.63,114.7259,114.5053,114.678,3388.0
2020-06-22 12:55:00,119.6,119.63,119.37,119.38,1400.0,114.6971,114.7259,114.4766,114.4862,1400.0
2020-06-22 13:00:00,119.33,119.58,119.31,119.31,4327.0,114.4382,114.678,114.419,114.419,4327.0
2020-06-22 13:05:00,119.37,119.37,119.15,119.23,1900.0,114.4766,114.4766,114.2656,114.3423,1900.0
2020-06-22 13:10:00,119.27,119.27,118.83,118.95,6338.0,114.3807,114.3807,113.9587,114.0738,6338.0
2020-06-22 13:15:00,118.96,119.02,118.85,118.85,2014.0,114.0834,114.1409,113.9779,113.9779,2014.0
2020-06-22 13:20:00,118.88,119.03,118.88,119.03,20800.0,114.0067,114.1505,114.0067,114.1505,20800.0
2020-06-22 13:25:00,119.01,119.05,118.95,119.0,2158.0,114.1313,114.1697,114.0738,114.1217,2158.0
2020-06-22 13:30:00,119.04,119.07,118.93,118.93,1583.0,114.1601,114.1889,114.0546,114.0546,1583.0
2020-06-22 13:35:00,118.89,118.89,118.69,118.79,2301.0,114.0162,114.0162,113.8244,113.9203,2301.0
2020-06-22 13:40:00,118.79,118.93,118.79,118.84,2858.0,113.9203,114.0546,113.9203,113.9683,2858.0
2020-06-22 13:45:00,118.98,119.01,118.93,119.01,1511.0,114.1026,114.1313,114.0546,114.1313,1511.0
2020-06-22 13:50:00,119.04,119.1,118.93,118.93,3170.0,114.1601,114.2176,114.0546,114.0546,3170.0
2020-06-22 13:55:00,118.92,119.01,118.91,118.92,1908.0,114.045,114.1313,114.0354,114.045,1908.0
2020-06-22 14:00:00,118.92,118.97,118.52,118.52,2433.0,114.045,114.093,113.6614,113.6614,2433.0
2020-06-22 14:05:00,118.71,118.73,118.63,118.65,2997.0,113.8436,113.8628,113.7669,113.7861,2997.0
2020-06-22 14:10:00,118.64,118.64,118.31,118.36,3433.0,113.7765,113.7765,113.46,113.508,3433.0
2020-06-22 14:15:00,118.42,118.5,118.4,118.46,801.0,113.5655,113.6422,113.5463,113.6039,801.0
2020-06-22 14:20:00,118.45,118.58,118.45,118.56,1940.0,113.5943,113.719,113.5943,113.6998,1940.0
2020-06-22 14:25:00,118.57,118.78,118.57,118.75,1032.0,113.7094,113.9108,113.7094,113.882,1032.0
2020-06-22 14:30:00,118.82,118.82,118.64,118.75,1124.0,113.9491,113.9491,113.7765,113.882,1124.0
2020-06-22 14:35:00,118.76,118.98,118.76,118.79,1866.0,113.8916,114.1026,113.8916,113.9203,1866.0
2020-06-22 14:40:00,118.79,119.33,118.78,119.28,5647.0,113.9203,114.4382,113.9108,114.3903,5647.0
2020-06-22 14:45:00,119.38,119.67,119.38,119.65,6026.0,114.4862,114.7643,114.4862,114.7451,6026.0
2020-06-22 14:50:00,119.65,119.68,119.45,119.52,8309.0,114.7451,114.7739,114.5533,114.6204,8309.0
2020-06-22 14:55:00,119.53,119.87,119.53,119.85,5053.0,114.63,114.9561,114.63,114.9369,5053.0
2020-06-22 15:00:00,119.76,119.76,119.64,119.65,3362.0,114.8506,114.8506,114.7355,114.7451,3362.0
2020-06-22 15:05:00,119.63,119.63,119.47,119.51,3759.0,114.7259,114.7259,114.5725,114.6108,3759.0
2020-06-22 15:10:00,119.56,119.7,119.23,119.23,7646.0,114.6588,114.793,114.3423,114.3423,7646.0
2020-06-22 15:15:00,119.15,119.17,118.93,118.93,4400.0,114.2656,114.2848,114.0546,114.0546,4400.0
2020-06-22 15:20:00,118.96,119.13,118.64,118.64,7175.0,114.0834,114.2464,113.7765,113.7765,7175.0
2020-06-22 15:25:00,118.77,119.04,118.74,119.03,5361.0,113.9012,114.1601,113.8724,114.1505,5361.0
2020-06-22 15:30:00,119.14,119.18,118.98,119.01,7522.0,114.256,114.2944,114.1026,114.1313,7522.0
2020-06-22 15:35:00,118.99,119.12,118.94,119.12,6129.0,114.1121,114.2368,114.0642,114.2368,6129.0
2020-06-22 15:40:00,119.17,119.5,119.16,119.48,8844.0,114.2848,114.6012,114.2752,114.5821,8844.0
2020-06-22 15:45:00,119.48,119.62,119.27,119.41,12290.0,114.5821,114.7163,114.3807,114.5149,12290.0
2020-06-22 15:50:00,119.41,119.48,119.11,119.45,20173.0,114.5149,114.5821,114.2272,114.5533,20173.0
2020-06-22 15:55:00,119.5,119.94,119.41,119.65,56751.0,114.6012,115.0232,114.5149,114.7451,56751.0
2020-06-23 09:30:00,121.45,121.71,120.47,121.55,9242.0,116.4713,116.7206,115.5315,116.5672,9242.0
2020-06-23 09:35:00,120.76,121.61,120.11,120.12,5608.0,115.8096,116.6247,115.1862,115.1958,5608.0
2020-06-23 09:40:00,120.29,120.73,120.09,120.16,3785.0,115.3589,115.7808,115.1671,115.2342,3785.0
2020-06-23 09:45:00,120.2,120.25,119.18,119.4,4555.0,115.2725,115.3205,114.2944,114.5053,4555.0
2020-06-23 09:50:00,119.39,119.4,118.78,119.16,5500.0,114.4957,114.5053,113.9108,114.2752,5500.0
2020-06-23 09:55:00,119.28,119.8,119.27,119.71,6416.0,114.3903,114.8889,114.3807,114.8026,6416.0
2020-06-23 10:00:00,119.63,120.0,119.51,119.78,3086.0,114.7259,115.0807,114.6108,114.8698,3086.0
2020-06-23 10:05:00,119.79,120.0,119.55,119.8,3358.0,114.8794,115.0807,114.6492,114.8889,3358.0
2020-06-23 10:10:00,119.81,119.84,119.51,119.73,2371.0,114.8985,114.9273,114.6108,114.8218,2371.0
2020-06-23 10:15:00,119.75,119.86,119.66,119.75,2428.0,114.841,114.9465,114.7547,114.841,2428.0
2020-06-23 10:20:00,119.75,119.81,119.53,119.81,4093.0,114.841,114.8985,114.63,114.8985,4093.0
2020-06-23 10:25:00,119.78,120.27,119.78,120.27,2403.0,114.8698,115.3397,114.8698,115.3397,2403.0
2020-06-23 10:30:00,120.19,120.19,120.0,120.07,2312.0,115.263,115.263,115.0807,115.1479,2312.0
2020-06-23 10:35:00,119.99,119.99,119.75,119.93,1912.0,115.0712,115.0712,114.841,115.0136,1912.0
2020-06-23 10:40:00,119.89,120.19,119.53,119.53,4005.0,114.9753,115.263,114.63,114.63,4005.0
2020-06-23 10:45:00,119.58,119.58,119.04,119.18,4725.0,114.678,114.678,114.1601,114.2944,4725.0
2020-06-23 10:50:00,119.23,119.47,119.18,119.43,2628.0,114.3423,114.5725,114.2944,114.5341,2628.0
2020-06-23 10:55:00,119.46,119.48,119.32,119.39,2524.0,114.5629,114.5821,114.4286,114.4957,2524.0
2020-06-23 11:00:00,119.41,119.8,119.23,119.8,2800.0,114.5149,114.8889,114.3423,114.8889,2800.0
2020-06-23 11:05:00,119.69,119.92,119.67,119.92,3133.0,114.7835,115.004,114.7643,115.004,3133.0
2020-06-23 11:10:00,120.0,120.13,119.83,119.83,2972.0,115.0807,115.2054,114.9177,114.9177,2972.0
2020-06-23 11:15:00,119.81,119.91,119.72,119.83,2809.0,114.8985,114.9944,114.8122,114.9177,2809.0
2020-06-23 11:20:00,119.86,120.01,119.78,120.01,2990.0,114.9465,115.0903,114.8698,115.0903,2990.0
2020-06-23 11:25:00,120.0,120.01,119.66,119.73,2300.0,115.0807,115.0903,114.7547,114.8218,2300.0
2020-06-23 11:30:00,119.7,119.93,119.65,119.76,3157.0,114.793,115.0136,114.7451,114.8506,3157.0
2020-06-23 11:35:00,119.65,119.8,119.65,119.8,1400.0,114.7451,114.8889,114.7451,114.8889,1400.0
2020-06-23 11:40:00,119.76,119.85,119.7,119.83,2622.0,114.8506,114.9369,114.793,114.9177,2622.0
2020-06-23 11:45:00,119.77,119.91,119.63,119.91,11517.0,114.8602,114.9944,114.7259,114.9944,11517.0
2020-06-23 11:50:00,119.77,119.81,119.61,119.66,2081.0,114.8602,114.8985,114.7067,114.7547,2081.0
2020-06-23 11:55:00,119.8,119.96,119.77,119.96,1261.0,114.8889,115.0424,114.8602,115.0424,1261.0
2020-06-23 12:00:00,120.05,120.12,120.05,120.06,2983.0,115.1287,115.1958,115.1287,115.1383,2983.0
2020-06-23 12:05:00,120.02,120.14,119.82,119.82,2600.0,115.0999,115.215,114.9081,114.9081,2600.0
2020-06-23 12:10:00,119.85,119.93,119.69,119.7,2501.0,114.9369,115.0136,114.7835,114.793,2501.0
2020-06-23 12:15:00,119.65,119.69,119.52,119.64,2326.0,114.7451,114.7835,114.6204,114.7355,2326.0
2020-06-23 12:20:00,119.58,119.58,119.35,119.48,2000.0,114.678,114.678,114.4574,114.5821,2000.0
2020-06-23 12:25:00,119.58,119.6,119.42,119.5,2690.0,114.678,114.6971,114.5245,114.6012,2690.0
2020-06-23 12:30:00,119.57,119.63,119.5,119.5,1814.0,114.6684,114.7259,114.6012,114.6012,1814.0
2020-06-23 12:35:00,119.55,119.64,119.48,119.63,4526.0,114.6492,114.7355,114.5821,114.7259,4526.0
2020-06-23 12:40:00,119.6,119.63,119.5,119.57,2522.0,114.6971,114.7259,114.6012,114.6684,2522.0
2020-06-23 12:45:00,119.53,119.8,119.52,119.79,2025.0,114.63,114.8889,114.6204,114.8794,2025.0
2020-06-23 12:50:00,119.7,119.7,119.62,119.67,1000.0,114.793,114.793,114.7163,114.7643,1000.0
2020-06-23 12:55:00,119.7,119.71,119.46,119.59,4322.0,114.793,114.8026,114.5629,114.6876,4322.0
2020-06-23 13:00:00,119.55,119.61,119.44,119.55,2666.0,114.6492,114.7067,114.5437,114.6492,2666.0
2020-06-23 13:05:00,119.46,119.61,119.38,119.57,3050.0,114.5629,114.7067,114.4862,114.6684,3050.0
2020-06-23 13:10:00,119.57,119.8,119.55,119.8,3538.0,114.6684,114.8889,114.6492,114.8889,3538.0
2020-06-23 13:15:00,119.81,119.81,119.66,119.73,2700.0,114.8985,114.8985,114.7547,114.8218,2700.0
2020-06-23 13:20:00,119.7,119.8,119.57,119.58,5003.0,114.793,114.8889,114.6684,114.678,5003.0
2020-06-23 13:25:00,119.55,119.56,119.39,119.52,1935.0,114.6492,114.6588,114.4957,114.6204,1935.0
2020-06-23 13:30:00,119.54,119.66,119.52,119.66,2449.0,114.6396,114.7547,114.6204,114.7547,2449.0
2020-06-23 13:35:00,119.74,119.84,119.66,119.8,1976.0,114.8314,114.9273,114.7547,114.8889,1976.0
2020-06-23 13:40:00,119.81,119.86,119.63,119.66,3692.0,114.8985,114.9465,114.7259,114.7547,3692.0
2020-06-23 13:45:00,119.7,119.77,119.58,119.66,2432.0,114.793,114.8602,114.678,114.7547,2432.0
2020-06-23 13:50:00,119.66,119.74,119.49,119.63,5002.0,114.7547,114.8314,114.5917,114.7259,5002.0
2020-06-23 13:55:00,119.63,119.63,119.51,119.58,2026.0,114.7259,114.7259,114.6108,114.678,2026.0
2020-06-23 14:00:00,119.51,119.51,119.3,119.3,4383.0,114.6108,114.6108,114.4094,114.4094,4383.0
2020-06-23 14:05:00,119.32,119.48,119.28,119.47,3300.0,114.4286,114.5821,114.3903,114.5725,3300.0
2020-06-23 14:10:00,119.5,119.55,119.29,119.39,3370.0,114.6012,114.6492,114.3998,114.4957,3370.0
2020-06-23 14:15:00,119.3,119.38,119.28,119.29,2200.0,114.4094,114.4862,114.3903,114.3998,2200.0
2020-06-23 14:20:00,119.34,119.7,119.34,119.7,3382.0,114.4478,114.793,114.4478,114.793,3382.0
2020-06-23 14:25:00,119.65,119.81,119.6,119.77,3335.0,114.7451,114.8985,114.6971,114.8602,3335.0
2020-06-23 14:30:00,119.82,119.82,119.7,119.7,2574.0,114.9081,114.9081,114.793,114.793,2574.0
2020-06-23 14:35:00,119.76,119.92,119.75,119.77,3751.0,114.8506,115.004,114.841,114.8602,3751.0
2020-06-23 14:40:00,119.8,119.89,119.73,119.87,4000.0,114.8889,114.9753,114.8218,114.9561,4000.0
2020-06-23 14:45:00,119.83,119.83,119.52,119.52,2626.0,114.9177,114.9177,114.6204,114.6204,2626.0
2020-06-23 14:50:00,119.59,119.79,119.54,119.75,3900.0,114.6876,114.8794,114.6396,114.841,3900.0
2020-06-23 14:55:00,119.79,119.85,119.22,119.8,25707.0,114.8794,114.9369,114.3327,114.8889,25707.0
2020-06-23 15:00:00,119.68,119.8,119.66,119.69,5913.0,114.7739,114.8889,114.7547,114.7835,5913.0
2020-06-23 15:05:00,119.66,119.83,119.66,119.79,3322.0,114.7547,114.9177,114.7547,114.8794,3322.0
2020-06-23 15:10:00,119.92,120.15,119.89,120.15,3660.0,115.004,115.2246,114.9753,115.2246,3660.0
2020-06-23 15:15:00,120.12,120.37,120.12,120.37,5041.0,115.1958,115.4356,115.1958,115.4356,5041.0
2020-06-23 15:20:00,120.39,120.62,120.33,120.37,10941.0,115.4548,115.6753,115.3972,115.4356,10941.0
2020-06-23 15:25:00,120.4,120.42,119.98,120.09,8782.0,115.4643,115.4835,115.0616,115.1671,8782.0
2020-06-23 15:30:00,120.07,120.07,119.63,119.68,20226.0,115.1479,115.1479,114.7259,114.7739,20226.0
2020-06-23 15:35:00,119.64,120.0,119.57,119.61,19034.0,114.7355,115.0807,114.6684,114.7067,19034.0
2020-06-23 15:40:00,119.49,119.67,119.4,119.63,20229.0,114.5917,114.7643,114.5053,114.7259,20229.0
2020-06-23 15:45:00,119.66,119.83,119.66,119.73,42209.0,114.7547,114.9177,114.7547,114.8218,42209.0
2020-06-23 15:50:00,119.69,119.73,119.21,119.62,46891.0,114.7835,114.8218,114.3231,114.7163,46891.0
2020-06-23 15:55:00,119.64,119.73,119.46,119.64,67545.0,114.7355,114.8218,114.5629,114.7355,67545.0
2020-06-24 09:30:00,117.88,118.67,117.88,118.24,9957.0,113.0477,113.8053,113.0477,113.3929,9957.0
2020-06-24 09:35:00,118.11,118.78,118.1,118.78,5055.0,113.2682,113.9108,113.2586,113.9108,5055.0
2020-06-24 09:40:00,118.62,118.81,118.2,118.7,3376.0,113.7573,113.9395,113.3545,113.834,3376.0
2020-06-24 09:45:00,118.68,118.69,118.27,118.27,2384.0,113.8149,113.8244,113.4217,113.4217,2384.0
2020-06-24 09:50:00,118.39,118.54,118.17,118.34,5695.0,113.5367,113.6806,113.3258,113.4888,5695.0
2020-06-24 09:55:00,118.24,118.61,118.23,118.31,4329.0,113.3929,113.7477,113.3833,113.46,4329.0
2020-06-24 10:00:00,118.41,118.55,118.1,118.26,4037.0,113.5559,113.6902,113.2586,113.4121,4037.0
2020-06-24 10:05:00,118.3,118.34,117.78,117.8,53768.0,113.4504,113.4888,112.9517,112.9709,53768.0
2020-06-24 10:10:00,117.8,117.89,117.37,117.71,7096.0,112.9709,113.0572,112.5586,112.8846,7096.0
2020-06-24 10:15:00,117.73,117.88,117.6,117.73,15169.0,112.9038,113.0477,112.7791,112.9038,15169.0
2020-06-24 10:20:00,117.86,118.18,117.86,118.17,8206.0,113.0285,113.3354,113.0285,113.3258,8206.0
2020-06-24 10:25:00,118.17,118.33,118.01,118.07,4491.0,113.3258,113.4792,113.1723,113.2299,4491.0
2020-06-24 10:30:00,118.04,118.04,117.46,117.54,2509.0,113.2011,113.2011,112.6449,112.7216,2509.0
2020-06-24 10:35:00,117.56,117.81,117.4,117.67,8499.0,112.7408,112.9805,112.5873,112.8463,8499.0
2020-06-24 10:40:00,117.63,118.13,117.62,118.13,3100.0,112.8079,113.2874,112.7983,113.2874,3100.0
2020-06-24 10:45:00,118.04,118.11,117.99,117.99,5300.0,113.2011,113.2682,113.1531,113.1531,5300.0
2020-06-24 10:50:00,118.08,118.36,117.95,118.05,7850.0,113.2395,113.508,113.1148,113.2107,7850.0
2020-06-24 10:55:00,118.05,118.36,118.03,118.24,6406.0,113.2107,113.508,113.1915,113.3929,6406.0
2020-06-24 11:00:00,118.18,118.37,117.99,118.27,7215.0,113.3354,113.5176,113.1531,113.4217,7215.0
2020-06-24 11:05:00,118.18,118.41,118.06,118.12,4250.0,113.3354,113.5559,113.2203,113.2778,4250.0
2020-06-24 11:10:00,118.2,118.29,117.91,118.04,10025.0,113.3545,113.4408,113.0764,113.2011,10025.0
2020-06-24 11:15:00,117.98,118.08,117.78,117.78,10067.0,113.1436,113.2395,112.9517,112.9517,10067.0
2020-06-24 11:20:00,117.78,117.78,117.28,117.47,6451.0,112.9517,112.9517,112.4722,112.6545,6451.0
2020-06-24 11:25:00,117.47,117.68,117.1,117.13,29463.0,112.6545,112.8558,112.2996,112.3284,29463.0
2020-06-24 11:30:00,117.11,117.23,116.79,116.94,6526.0,112.3092,112.4243,112.0023,112.1462,6526.0
2020-06-24 11:35:00,117.0,117.31,116.96,116.97,3491.0,112.2037,112.501,112.1654,112.175,3491.0
2020-06-24 11:40:00,116.97,117.03,116.8,116.81,21616.0,112.175,112.2325,112.0119,112.0215,21616.0
2020-06-24 11:45:00,116.89,117.08,116.64,116.71,17126.0,112.0982,112.2804,111.8585,111.9256,17126.0
2020-06-24 11:50:00,116.76,117.15,116.75,116.91,10924.0,111.9736,112.3476,111.964,112.1174,10924.0
2020-06-24 11:55:00,116.98,117.56,116.98,117.39,8046.0,112.1845,112.7408,112.1845,112.5777,8046.0
2020-06-24 12:00:00,117.4,117.8,117.17,117.74,4997.0,112.5873,112.9709,112.3668,112.9134,4997.0
2020-06-24 12:05:00,117.81,117.85,117.56,117.64,7200.0,112.9805,113.0189,112.7408,112.8175,7200.0
2020-06-24 12:10:00,117.64,117.7,117.29,117.29,2525.0,112.8175,112.875,112.4818,112.4818,2525.0
2020-06-24 12:15:00,117.46,117.53,117.31,117.53,3506.0,112.6449,112.712,112.501,112.712,3506.0
2020-06-24 12:20:00,117.49,117.76,117.43,117.76,2956.0,112.6736,112.9326,112.6161,112.9326,2956.0
2020-06-24 12:25:00,117.66,117.67,117.36,117.47,6815.0,112.8367,112.8463,112.549,112.6545,6815.0
2020-06-24 12:30:00,117.42,117.57,117.37,117.44,4326.0,112.6065,112.7504,112.5586,112.6257,4326.0
2020-06-24 12:35:00,117.46,117.87,117.46,117.79,6710.0,112.6449,113.0381,112.6449,112.9613,6710.0
2020-06-24 12:40:00,117.85,118.52,117.81,118.34,3960.0,113.0189,113.6614,112.9805,113.4888,3960.0
2020-06-24 12:45:00,118.42,118.57,118.32,118.55,5993.0,113.5655,113.7094,113.4696,113.6902,5993.0
2020-06-24 12:50:00,118.55,118.98,118.47,118.98,11090.0,113.6902,114.1026,113.6135,114.1026,11090.0
2020-06-24 12:55:00,118.96,119.27,118.96,119.12,33616.0,114.0834,114.3807,114.0834,114.2368,33616.0
2020-06-24 13:00:00,119.07,119.27,118.91,119.27,9942.0,114.1889,114.3807,114.0354,114.3807,9942.0
2020-06-24 13:05:00,119.27,119.42,119.17,119.2,9439.0,114.3807,114.5245,114.2848,114.3135,9439.0
2020-06-24 13:10:00,119.22,119.31,119.13,119.17,8944.0,114.3327,114.419,114.2464,114.2848,8944.0
2020-06-24 13:15:00,119.22,119.66,119.08,119.38,15060.0,114.3327,114.7547,114.1985,114.4862,15060.0
2020-06-24 13:20:00,119.23,119.24,118.73,118.84,7256.0,114.3423,114.3519,113.8628,113.9683,7256.0
2020-06-24 13:25:00,118.69,118.89,118.54,118.68,6562.0,113.8244,114.0162,113.6806,113.8149,6562.0
2020-06-24 13:30:00,118.61,118.63,118.4,118.51,12656.0,113.7477,113.7669,113.5463,113.6518,12656.0
2020-06-24 13:35:00,118.47,118.52,118.29,118.4,7129.0,113.6135,113.6614,113.4408,113.5463,7129.0
2020-06-24 13:40:00,118.35,118.47,118.21,118.21,4100.0,113.4984,113.6135,113.3641,113.3641,4100.0
2020-06-24 13:45:00,118.23,118.25,118.0,118.1,17212.0,113.3833,113.4025,113.1627,113.2586,17212.0
2020-06-24 13:50:00,118.1,118.1,117.73,117.94,23058.0,113.2586,113.2586,112.9038,113.1052,23058.0
2020-06-24 13:55:00,117.89,118.16,117.73,118.03,35243.0,113.0572,113.3162,112.9038,113.1915,35243.0
2020-06-24 14:00:00,118.11,118.22,117.42,117.66,22680.0,113.2682,113.3737,112.6065,112.8367,22680.0
2020-06-24 14:05:00,117.63,118.26,117.63,118.09,5220.0,112.8079,113.4121,112.8079,113.249,5220.0
2020-06-24 14:10:00,118.16,118.25,117.94,118.08,3652.0,113.3162,113.4025,113.1052,113.2395,3652.0
2020-06-24 14:15:00,118.09,118.3,117.96,118.06,3051.0,113.249,113.4504,113.1244,113.2203,3051.0
2020-06-24 14:20:00,118.11,118.21,117.79,117.86,4310.0,113.2682,113.3641,112.9613,113.0285,4310.0
2020-06-24 14:25:00,117.9,118.21,117.83,118.07,4742.0,113.0668,113.3641,112.9997,113.2299,4742.0
2020-06-24 14:30:00,117.96,118.27,117.87,118.09,4701.0,113.1244,113.4217,113.0381,113.249,4701.0
2020-06-24 14:35:00,118.12,118.14,117.87,118.03,4110.0,113.2778,113.297,113.0381,113.1915,4110.0
2020-06-24 14:40:00,118.04,118.06,117.65,117.75,5087.0,113.2011,113.2203,112.8271,112.923,5087.0
2020-06-24 14:45:00,117.75,118.09,117.75,118.04,2564.0,112.923,113.249,112.923,113.2011,2564.0
2020-06-24 14:50:00,118.02,118.05,117.84,117.99,4501.0,113.1819,113.2107,113.0093,113.1531,4501.0
2020-06-24 14:55:00,118.0,118.15,117.91,118.07,5200.0,113.1627,113.3066,113.0764,113.2299,5200.0
2020-06-24 15:00:00,118.13,118.52,118.13,118.52,8200.0,113.2874,113.6614,113.2874,113.6614,8200.0
2020-06-24 15:05:00,118.49,118.59,118.42,118.45,3200.0,113.6326,113.7285,113.5655,113.5943,3200.0
2020-06-24 15:10:00,118.49,118.99,118.39,118.99,6601.0,113.6326,114.1121,113.5367,114.1121,6601.0
2020-06-24 15:15:00,119.0,119.36,118.94,119.21,7415.0,114.1217,114.467,114.0642,114.3231,7415.0
2020-06-24 15:20:00,119.22,119.22,118.71,118.82,23579.0,114.3327,114.3327,113.8436,113.9491,23579.0
2020-06-24 15:25:00,118.88,119.02,118.76,118.8,15823.0,114.0067,114.1409,113.8916,113.9299,15823.0
2020-06-24 15:30:00,118.85,118.91,118.53,118.72,15531.0,113.9779,114.0354,113.671,113.8532,15531.0
2020-06-24 15:35:00,118.69,118.8,118.36,118.38,14006.0,113.8244,113.9299,113.508,113.5272,14006.0
2020-06-24 15:40:00,118.37,118.61,118.26,118.61,16275.0,113.5176,113.7477,113.4121,113.7477,16275.0
2020-06-24 15:45:00,118.61,118.89,118.55,118.75,21393.0,113.7477,114.0162,113.6902,113.882,21393.0
2020-06-24 15:50:00,118.73,118.73,117.77,117.84,52967.0,113.8628,113.8628,112.9422,113.0093,52967.0
2020-06-24 15:55:00,117.85,118.25,117.72,118.02,89618.0,113.0189,113.4025,112.8942,113.1819,89618.0
2020-06-25 09:30:00,116.96,117.27,116.0,116.59,29516.0,112.1654,112.4627,111.2447,111.8105,29516.0
2020-06-25 09:35:00,116.56,116.99,116.03,116.99,8104.0,111.7818,112.1941,111.2735,112.1941,8104.0
2020-06-25 09:40:00,117.0,117.0,115.94,116.54,7517.0,112.2037,112.2037,111.1872,111.7626,7517.0
2020-06-25 09:45:00,116.62,116.88,116.52,116.69,19760.0,111.8393,112.0886,111.7434,111.9064,19760.0
2020-06-25 09:50:00,116.59,116.77,116.37,116.53,13846.0,111.8105,111.9832,111.5996,111.753,13846.0
2020-06-25 09:55:00,116.52,117.01,116.41,116.98,22507.0,111.7434,112.2133,111.6379,112.1845,22507.0
2020-06-25 10:00:00,116.93,117.37,116.86,116.98,30197.0,112.1366,112.5586,112.0695,112.1845,30197.0
2020-06-25 10:05:00,117.01,117.06,116.28,116.53,33599.0,112.2133,112.2613,111.5132,111.753,33599.0
2020-06-25 10:10:00,116.55,117.36,116.49,117.28,38144.0,111.7722,112.549,111.7146,112.4722,38144.0
2020-06-25 10:15:00,117.28,117.47,116.51,116.52,18257.0,112.4722,112.6545,111.7338,111.7434,18257.0
2020-06-25 10:20:00,116.51,117.1,116.51,116.89,8317.0,111.7338,112.2996,111.7338,112.0982,8317.0
2020-06-25 10:25:00,116.79,117.13,116.67,116.68,11026.0,112.0023,112.3284,111.8873,111.8968,11026.0
2020-06-25 10:30:00,116.74,116.87,116.22,116.51,14390.0,111.9544,112.0791,111.4557,111.7338,14390.0
2020-06-25 10:35:00,116.48,116.48,116.11,116.26,15309.0,111.705,111.705,111.3502,111.4941,15309.0
2020-06-25 10:40:00,116.32,116.41,115.51,115.52,5731.0,111.5516,111.6379,110.7748,110.7844,5731.0
2020-06-25 10:45:00,115.58,116.32,115.58,115.92,10539.0,110.8419,111.5516,110.8419,111.168,10539.0
2020-06-25 10:50:00,115.84,116.02,115.52,115.53,6240.0,111.0913,111.2639,110.7844,110.794,6240.0
2020-06-25 10:55:00,115.52,115.9,115.44,115.86,6323.0,110.7844,111.1488,110.7077,111.1105,6323.0
2020-06-25 11:00:00,115.78,116.16,115.57,116.08,6111.0,111.0337,111.3982,110.8323,111.3214,6111.0
2020-06-25 11:05:00,116.03,116.68,116.02,116.62,51189.0,111.2735,111.8968,111.2639,111.8393,51189.0
2020-06-25 11:10:00,116.58,117.33,116.58,117.06,14154.0,111.8009,112.5202,111.8009,112.2613,14154.0
2020-06-25 11:15:00,117.06,117.32,116.9,116.9,6041.0,112.2613,112.5106,112.1078,112.1078,6041.0
2020-06-25 11:20:00,116.81,116.88,116.27,116.48,9363.0,112.0215,112.0886,111.5037,111.705,9363.0
2020-06-25 11:25:00,116.38,116.47,116.02,116.47,9218.0,111.6091,111.6955,111.2639,111.6955,9218.0
2020-06-25 11:30:00,116.5,116.69,115.79,115.8,17478.0,111.7242,111.9064,111.0433,111.0529,17478.0
2020-06-25 11:35:00,115.64,116.19,115.64,116.19,9477.0,110.8995,111.4269,110.8995,111.4269,9477.0
2020-06-25 11:40:00,116.08,116.49,115.96,116.32,6782.0,111.3214,111.7146,111.2064,111.5516,6782.0
2020-06-25 11:45:00,116.34,116.43,116.11,116.43,4776.0,111.5708,111.6571,111.3502,111.6571,4776.0
2020-06-25 11:50:00,116.44,116.59,116.34,116.59,2983.0,111.6667,111.8105,111.5708,111.8105,2983.0
2020-06-25 11:55:00,116.53,116.57,116.45,116.57,3223.0,111.753,111.7914,111.6763,111.7914,3223.0
2020-06-25 12:00:00,116.59,116.81,116.59,116.81,1856.0,111.8105,112.0215,111.8105,112.0215,1856.0
2020-06-25 12:05:00,116.84,117.0,116.73,116.73,6168.0,112.0503,112.2037,111.9448,111.9448,6168.0
2020-06-25 12:10:00,116.69,116.75,116.58,116.59,26394.0,111.9064,111.964,111.8009,111.8105,26394.0
2020-06-25 12:15:00,116.71,117.04,116.63,116.65,50774.0,111.9256,112.2421,111.8489,111.8681,50774.0
2020-06-25 12:20:00,116.67,116.8,116.51,116.68,4988.0,111.8873,112.0119,111.7338,111.8968,4988.0
2020-06-25 12:25:00,116.53,116.53,116.08,116.08,6179.0,111.753,111.753,111.3214,111.3214,6179.0
2020-06-25 12:30:00,116.17,116.3,116.0,116.1,9593.0,111.4077,111.5324,111.2447,111.3406,9593.0
2020-06-25 12:35:00,116.16,116.47,116.04,116.34,8160.0,111.3982,111.6955,111.2831,111.5708,8160.0
2020-06-25 12:40:00,116.31,116.77,116.16,116.69,12764.0,111.542,111.9832,111.3982,111.9064,12764.0
2020-06-25 12:45:00,116.73,116.76,116.15,116.15,10032.0,111.9448,111.9736,111.3886,111.3886,10032.0
2020-06-25 12:50:00,116.15,116.33,116.07,116.15,5706.0,111.3886,111.5612,111.3118,111.3886,5706.0
2020-06-25 12:55:00,116.14,116.31,115.99,116.24,6215.0,111.379,111.542,111.2351,111.4749,6215.0
2020-06-25 13:00:00,116.25,116.27,115.8,115.98,9220.0,111.4845,111.5037,111.0529,111.2255,9220.0
2020-06-25 13:05:00,115.97,116.07,115.97,116.04,2700.0,111.2159,111.3118,111.2159,111.2831,2700.0
2020-06-25 13:10:00,116.0,116.25,116.0,116.15,5606.0,111.2447,111.4845,111.2447,111.3886,5606.0
2020-06-25 13:15:00,116.15,116.34,116.1,116.1,2869.0,111.3886,111.5708,111.3406,111.3406,2869.0
2020-06-25 13:20:00,116.05,116.32,115.91,115.91,4339.0,111.2927,111.5516,111.1584,111.1584,4339.0
2020-06-25 13:25:00,115.91,116.11,115.86,115.95,3932.0,111.1584,111.3502,111.1105,111.1968,3932.0
2020-06-25 13:30:00,115.87,115.87,115.6,115.7,4674.0,111.12,111.12,110.8611,110.957,4674.0
2020-06-25 13:35:00,115.77,116.01,115.73,115.93,4657.0,111.0241,111.2543,110.9858,111.1776,4657.0
2020-06-25 13:40:00,115.97,116.0,115.81,115.83,2727.0,111.2159,111.2447,111.0625,111.0817,2727.0
2020-06-25 13:45:00,115.79,115.84,115.67,115.75,3850.0,111.0433,111.0913,110.9282,111.005,3850.0
2020-06-25 13:50:00,115.67,115.67,115.41,115.41,4852.0,110.9282,110.9282,110.6789,110.6789,4852.0
2020-06-25 13:55:00,115.33,115.35,115.1,115.26,5610.0,110.6022,110.6214,110.3816,110.5351,5610.0
2020-06-25 14:00:00,115.21,115.26,114.97,115.13,8675.0,110.4871,110.5351,110.2569,110.4104,8675.0
2020-06-25 14:05:00,115.15,115.22,114.93,115.21,23471.0,110.4296,110.4967,110.2186,110.4871,23471.0
2020-06-25 14:10:00,115.14,115.29,115.12,115.28,2367.0,110.42,110.5638,110.4008,110.5542,2367.0
2020-06-25 14:15:00,115.34,115.47,115.29,115.32,3821.0,110.6118,110.7364,110.5638,110.5926,3821.0
2020-06-25 14:20:00,115.28,115.29,114.91,114.99,10669.0,110.5542,110.5638,110.1994,110.2761,10669.0
2020-06-25 14:25:00,114.98,115.21,114.95,115.2,4039.0,110.2665,110.4871,110.2378,110.4775,4039.0
2020-06-25 14:30:00,115.12,115.29,115.0,115.18,4310.0,110.4008,110.5638,110.2857,110.4583,4310.0
2020-06-25 14:35:00,115.18,115.35,115.17,115.25,3327.0,110.4583,110.6214,110.4487,110.5255,3327.0
2020-06-25 14:40:00,115.29,115.39,115.23,115.39,3402.0,110.5638,110.6597,110.5063,110.6597,3402.0
2020-06-25 14:45:00,115.38,115.39,115.08,115.1,4044.0,110.6501,110.6597,110.3624,110.3816,4044.0
2020-06-25 14:50:00,114.99,115.26,114.99,115.18,5316.0,110.2761,110.5351,110.2761,110.4583,5316.0
2020-06-25 14:55:00,115.1,115.24,115.04,115.2,7565.0,110.3816,110.5159,110.3241,110.4775,7565.0
2020-06-25 15:00:00,115.2,115.59,115.1,115.57,4204.0,110.4775,110.8515,110.3816,110.8323,4204.0
2020-06-25 15:05:00,115.62,115.88,115.55,115.61,28423.0,110.8803,111.1296,110.8132,110.8707,28423.0
2020-06-25 15:10:00,115.71,115.72,115.4,115.61,4600.0,110.9666,110.9762,110.6693,110.8707,4600.0
2020-06-25 15:15:00,115.56,115.9,115.56,115.77,4443.0,110.8228,111.1488,110.8228,111.0241,4443.0
2020-06-25 15:20:00,115.74,116.21,115.74,116.11,10858.0,110.9954,111.4461,110.9954,111.3502,10858.0
2020-06-25 15:25:00,116.08,116.08,115.89,116.01,25365.0,111.3214,111.3214,111.1392,111.2543,25365.0
2020-06-25 15:30:00,116.0,116.07,115.79,115.94,12053.0,111.2447,111.3118,111.0433,111.1872,12053.0
2020-06-25 15:35:00,115.98,116.02,115.65,115.81,17665.0,111.2255,111.2639,110.9091,111.0625,17665.0
2020-06-25 15:40:00,115.84,116.29,115.83,116.29,11122.0,111.0913,111.5228,111.0817,111.5228,11122.0
2020-06-25 15:45:00,116.28,116.34,116.18,116.29,22217.0,111.5132,111.5708,111.4173,111.5228,22217.0
2020-06-25 15:50:00,116.35,116.93,116.29,116.93,45582.0,111.5804,112.1366,111.5228,112.1366,45582.0
2020-06-25 15:55:00,116.89,117.04,116.65,116.94,64428.0,112.0982,112.2421,111.8681,112.1462,64428.0
2020-06-26 09:30:00,115.98,116.08,115.68,116.08,10774.0,111.2255,111.3214,110.9378,111.3214,10774.0
2020-06-26 09:35:00,116.64,116.64,116.07,116.44,3000.0,111.8585,111.8585,111.3118,111.6667,3000.0
2020-06-26 09:40:00,116.26,116.35,115.97,116.12,6072.0,111.4941,111.5804,111.2159,111.3598,6072.0
2020-06-26 09:45:00,115.99,116.5,115.99,116.43,20687.0,111.2351,111.7242,111.2351,111.6571,20687.0
2020-06-26 09:50:00,116.32,116.32,115.82,116.04,5094.0,111.5516,111.5516,111.0721,111.2831,5094.0
2020-06-26 09:55:00,116.03,116.03,115.66,115.97,8136.0,111.2735,111.2735,110.9187,111.2159,8136.0
2020-06-26 10:00:00,116.02,116.21,115.8,115.81,2900.0,111.2639,111.4461,111.0529,111.0625,2900.0
2020-06-26 10:05:00,115.62,115.77,115.42,115.46,2639.0,110.8803,111.0241,110.6885,110.7269,2639.0
2020-06-26 10:10:00,115.48,115.48,115.21,115.22,18118.0,110.746,110.746,110.4871,110.4967,18118.0
2020-06-26 10:15:00,115.27,115.31,115.06,115.14,5366.0,110.5446,110.583,110.3433,110.42,5366.0
2020-06-26 10:20:00,115.16,115.18,114.58,114.62,7902.0,110.4392,110.4583,109.8829,109.9213,7902.0
2020-06-26 10:25:00,114.61,115.08,114.33,114.63,10731.0,109.9117,110.3624,109.6432,109.9309,10731.0
2020-06-26 10:30:00,114.71,114.86,114.21,114.21,4318.0,110.0076,110.1515,109.5281,109.5281,4318.0
2020-06-26 10:35:00,114.29,114.35,113.72,113.72,4675.0,109.6048,109.6624,109.0582,109.0582,4675.0
2020-06-26 10:40:00,113.7,114.18,113.67,113.98,7526.0,109.039,109.4993,109.0102,109.3075,7526.0
2020-06-26 10:45:00,114.09,114.19,113.84,113.96,8819.0,109.413,109.5089,109.1733,109.2883,8819.0
2020-06-26 10:50:00,114.01,114.09,113.75,113.9,13308.0,109.3363,109.413,109.087,109.2308,13308.0
2020-06-26 10:55:00,113.92,114.07,113.72,113.95,5346.0,109.25,109.3938,109.0582,109.2788,5346.0
2020-06-26 11:00:00,113.94,113.99,113.62,113.71,5716.0,109.2692,109.3171,108.9623,109.0486,5716.0
2020-06-26 11:05:00,113.67,113.93,113.55,113.72,15594.0,109.0102,109.2596,108.8952,109.0582,15594.0
2020-06-26 11:10:00,113.75,113.75,113.36,113.52,5206.0,109.087,109.087,108.7129,108.8664,5206.0
2020-06-26 11:15:00,113.56,113.62,113.08,113.29,4573.0,108.9047,108.9623,108.4444,108.6458,4573.0
2020-06-26 11:20:00,113.35,113.36,113.06,113.28,5362.0,108.7034,108.7129,108.4252,108.6362,5362.0
2020-06-26 11:25:00,113.27,113.34,112.71,112.71,7793.0,108.6266,108.6938,108.0896,108.0896,7793.0
2020-06-26 11:30:00,112.9,113.09,112.89,112.92,2800.0,108.2718,108.454,108.2622,108.291,2800.0
2020-06-26 11:35:00,112.95,113.36,112.85,113.3,3957.0,108.3197,108.7129,108.2238,108.6554,3957.0
2020-06-26 11:40:00,113.31,113.5,113.15,113.47,7389.0,108.665,108.8472,108.5116,108.8184,7389.0
2020-06-26 11:45:00,113.51,113.72,113.44,113.72,6419.0,108.8568,109.0582,108.7897,109.0582,6419.0
2020-06-26 11:50:00,113.74,113.79,113.43,113.44,3129.0,109.0774,109.1253,108.7801,108.7897,3129.0
2020-06-26 11:55:00,113.41,113.65,113.31,113.45,4312.0,108.7609,108.9911,108.665,108.7993,4312.0
2020-06-26 12:00:00,113.42,113.59,113.39,113.58,6615.0,108.7705,108.9335,108.7417,108.9239,6615.0
2020-06-26 12:05:00,113.62,113.76,113.55,113.69,5594.0,108.9623,109.0965,108.8952,109.0294,5594.0
2020-06-26 12:10:00,113.72,113.89,113.69,113.77,6518.0,109.0582,109.2212,109.0294,109.1061,6518.0
2020-06-26 12:15:00,113.75,113.86,113.65,113.65,7430.0,109.087,109.1924,108.9911,108.9911,7430.0
2020-06-26 12:20:00,113.62,113.68,113.42,113.61,9881.0,108.9623,109.0198,108.7705,108.9527,9881.0
2020-06-26 12:25:00,113.65,113.89,113.65,113.81,5227.0,108.9911,109.2212,108.9911,109.1445,5227.0
2020-06-26 12:30:00,113.83,113.96,113.62,113.94,4679.0,109.1637,109.2883,108.9623,109.2692,4679.0
2020-06-26 12:35:00,113.93,113.94,113.77,113.88,4465.0,109.2596,109.2692,109.1061,109.2116,4465.0
2020-06-26 12:40:00,113.71,113.71,113.13,113.2,6832.0,109.0486,109.0486,108.4924,108.5595,6832.0
2020-06-26 12:45:00,113.22,113.42,113.1,113.28,21739.0,108.5787,108.7705,108.4636,108.6362,21739.0
2020-06-26 12:50:00,113.28,113.39,113.09,113.32,12647.0,108.6362,108.7417,108.454,108.6746,12647.0
2020-06-26 12:55:00,113.31,113.4,113.12,113.2,7636.0,108.665,108.7513,108.4828,108.5595,7636.0
2020-06-26 13:00:00,113.11,113.28,113.0,113.17,37787.0,108.4732,108.6362,108.3677,108.5307,37787.0
2020-06-26 13:05:00,113.26,113.34,113.13,113.2,16139.0,108.617,108.6938,108.4924,108.5595,16139.0
2020-06-26 13:10:00,113.22,113.57,113.18,113.19,10718.0,108.5787,108.9143,108.5403,108.5499,10718.0
2020-06-26 13:15:00,113.23,113.33,113.13,113.23,14334.0,108.5883,108.6842,108.4924,108.5883,14334.0
2020-06-26 13:20:00,113.23,113.44,113.07,113.1,25422.0,108.5883,108.7897,108.4348,108.4636,25422.0
2020-06-26 13:25:00,113.04,113.41,113.03,113.26,7074.0,108.4061,108.7609,108.3965,108.617,7074.0
2020-06-26 13:30:00,113.3,113.51,113.21,113.45,13674.0,108.6554,108.8568,108.5691,108.7993,13674.0
2020-06-26 13:35:00,113.45,113.61,113.37,113.51,28877.0,108.7993,108.9527,108.7225,108.8568,28877.0
2020-06-26 13:40:00,113.51,113.53,113.32,113.39,24761.0,108.8568,108.876,108.6746,108.7417,24761.0
2020-06-26 13:45:00,113.36,113.36,113.2,113.23,3931.0,108.7129,108.7129,108.5595,108.5883,3931.0
2020-06-26 13:50:00,113.27,113.49,113.18,113.26,11932.0,108.6266,108.8376,108.5403,108.617,11932.0
2020-06-26 13:55:00,113.3,113.32,113.15,113.28,9568.0,108.6554,108.6746,108.5116,108.6362,9568.0
2020-06-26 14:00:00,113.24,113.27,113.03,113.27,3924.0,108.5979,108.6266,108.3965,108.6266,3924.0
2020-06-26 14:05:00,113.21,113.26,113.16,113.26,2900.0,108.5691,108.617,108.5211,108.617,2900.0
2020-06-26 14:10:00,113.25,113.36,113.11,113.11,16818.0,108.6075,108.7129,108.4732,108.4732,16818.0
2020-06-26 14:15:00,113.21,113.33,113.18,113.22,6195.0,108.5691,108.6842,108.5403,108.5787,6195.0
2020-06-26 14:20:00,113.21,113.32,113.12,113.14,5242.0,108.5691,108.6746,108.4828,108.502,5242.0
2020-06-26 14:25:00,113.11,113.13,112.9,112.99,5106.0,108.4732,108.4924,108.2718,108.3581,5106.0
2020-06-26 14:30:00,112.94,113.2,112.86,113.03,8427.0,108.3102,108.5595,108.2334,108.3965,8427.0
2020-06-26 14:35:00,112.97,113.07,112.68,112.68,6020.0,108.3389,108.4348,108.0608,108.0608,6020.0
2020-06-26 14:40:00,112.62,112.9,112.62,112.7,4521.0,108.0033,108.2718,108.0033,108.08,4521.0
2020-06-26 14:45:00,112.71,112.72,112.52,112.63,3627.0,108.0896,108.0992,107.9074,108.0129,3627.0
2020-06-26 14:50:00,112.65,112.91,112.62,112.91,7072.0,108.032,108.2814,108.0033,108.2814,7072.0
2020-06-26 14:55:00,112.87,112.91,112.78,112.84,5329.0,108.243,108.2814,108.1567,108.2143,5329.0
2020-06-26 15:00:00,112.95,113.17,112.91,112.93,7974.0,108.3197,108.5307,108.2814,108.3006,7974.0
2020-06-26 15:05:00,112.95,112.98,112.72,112.87,10861.0,108.3197,108.3485,108.0992,108.243,10861.0
2020-06-26 15:10:00,112.84,112.87,112.7,112.78,7312.0,108.2143,108.243,108.08,108.1567,7312.0
2020-06-26 15:15:00,112.8,112.92,112.26,112.28,9246.0,108.1759,108.291,107.658,107.6772,9246.0
2020-06-26 15:20:00,112.3,112.31,112.15,112.2,10188.0,107.6964,107.706,107.5525,107.6005,10188.0
2020-06-26 15:25:00,112.16,112.34,112.09,112.26,28310.0,107.5621,107.7348,107.495,107.658,28310.0
2020-06-26 15:30:00,112.25,112.3,111.81,111.97,30245.0,107.6484,107.6964,107.2265,107.3799,30245.0
2020-06-26 15:35:00,111.94,112.19,111.88,111.97,22761.0,107.3512,107.5909,107.2936,107.3799,22761.0
2020-06-26 15:40:00,111.89,112.1,111.74,112.02,26247.0,107.3032,107.5046,107.1594,107.4279,26247.0
2020-06-26 15:45:00,112.06,112.29,111.51,111.64,66870.0,107.4662,107.6868,106.9388,107.0635,66870.0
2020-06-26 15:50:00,111.61,112.68,111.58,112.36,53963.0,107.0347,108.0608,107.0059,107.7539,53963.0
2020-06-26 15:55:00,112.47,113.08,112.39,112.77,103552.0,107.8594,108.4444,107.7827,108.1471,103552.0
2020-06-29 09:30:00,114.77,115.18,114.28,114.28,14698.0,110.0651,110.4583,109.5952,109.5952,14698.0
2020-06-29 09:35:00,114.28,115.12,114.28,114.39,4284.0,109.5952,110.4008,109.5952,109.7007,4284.0
2020-06-29 09:40:00,114.26,114.64,114.22,114.28,6165.0,109.576,109.9405,109.5377,109.5952,6165.0
2020-06-29 09:45:00,114.24,114.57,114.2,114.5,3700.0,109.5569,109.8733,109.5185,109.8062,3700.0
2020-06-29 09:50:00,114.43,114.93,114.42,114.84,8719.0,109.7391,110.2186,109.7295,110.1323,8719.0
2020-06-29 09:55:00,114.84,115.07,114.69,114.69,15123.0,110.1323,110.3528,109.9884,109.9884,15123.0
2020-06-29 10:00:00,114.75,115.11,114.75,115.01,23579.0,110.046,110.3912,110.046,110.2953,23579.0
2020-06-29 10:05:00,115.01,115.11,114.93,115.07,19615.0,110.2953,110.3912,110.2186,110.3528,19615.0
2020-06-29 10:10:00,115.12,115.15,114.94,114.98,9387.0,110.4008,110.4296,110.2282,110.2665,9387.0
2020-06-29 10:15:00,114.9,115.09,114.86,115.03,9373.0,110.1898,110.372,110.1515,110.3145,9373.0
2020-06-29 10:20:00,115.03,115.13,114.91,115.09,10398.0,110.3145,110.4104,110.1994,110.372,10398.0
2020-06-29 10:25:00,115.13,115.13,114.96,115.03,12974.0,110.4104,110.4104,110.2474,110.3145,12974.0
2020-06-29 10:30:00,115.02,115.73,114.93,115.72,44673.0,110.3049,110.9858,110.2186,110.9762,44673.0
2020-06-29 10:35:00,115.64,116.41,115.42,116.37,11020.0,110.8995,111.6379,110.6885,111.5996,11020.0
2020-06-29 10:40:00,116.37,116.63,115.97,116.02,5275.0,111.5996,111.8489,111.2159,111.2639,5275.0
2020-06-29 10:45:00,116.05,116.59,116.04,116.48,4353.0,111.2927,111.8105,111.2831,111.705,4353.0
2020-06-29 10:50:00,116.48,116.62,116.25,116.28,5815.0,111.705,111.8393,111.4845,111.5132,5815.0
2020-06-29 10:55:00,116.37,116.5,116.16,116.16,3120.0,111.5996,111.7242,111.3982,111.3982,3120.0
2020-06-29 11:00:00,116.25,116.4,116.2,116.4,3064.0,111.4845,111.6283,111.4365,111.6283,3064.0
2020-06-29 11:05:00,116.41,116.6,116.28,116.51,5078.0,111.6379,111.8201,111.5132,111.7338,5078.0
2020-06-29 11:10:00,116.51,116.51,116.07,116.22,5007.0,111.7338,111.7338,111.3118,111.4557,5007.0
2020-06-29 11:15:00,116.14,116.22,115.82,115.86,4659.0,111.379,111.4557,111.0721,111.1105,4659.0
2020-06-29 11:20:00,115.93,116.28,115.91,116.28,2429.0,111.1776,111.5132,111.1584,111.5132,2429.0
2020-06-29 11:25:00,116.4,116.59,116.36,116.38,3993.0,111.6283,111.8105,111.59,111.6091,3993.0
2020-06-29 11:30:00,116.42,116.44,116.21,116.28,9875.0,111.6475,111.6667,111.4461,111.5132,9875.0
2020-06-29 11:35:00,116.29,116.59,116.22,116.46,2719.0,111.5228,111.8105,111.4557,111.6859,2719.0
2020-06-29 11:40:00,116.42,116.56,116.39,116.45,3305.0,111.6475,111.7818,111.6187,111.6763,3305.0
2020-06-29 11:45:00,116.44,116.51,116.23,116.41,4101.0,111.6667,111.7338,111.4653,111.6379,4101.0
2020-06-29 11:50:00,116.4,116.42,116.31,116.36,3902.0,111.6283,111.6475,111.542,111.59,3902.0
2020-06-29 11:55:00,116.36,116.43,116.26,116.32,2775.0,111.59,111.6571,111.4941,111.5516,2775.0
2020-06-29 12:00:00,116.29,116.37,116.17,116.24,12728.0,111.5228,111.5996,111.4077,111.4749,12728.0
2020-06-29 12:05:00,116.24,116.32,116.16,116.3,7012.0,111.4749,111.5516,111.3982,111.5324,7012.0
2020-06-29 12:10:00,116.28,116.44,116.19,116.38,5756.0,111.5132,111.6667,111.4269,111.6091,5756.0
2020-06-29 12:15:00,116.37,116.44,116.31,116.34,10974.0,111.5996,111.6667,111.542,111.5708,10974.0
2020-06-29 12:20:00,116.31,116.41,116.26,116.3,4642.0,111.542,111.6379,111.4941,111.5324,4642.0
2020-06-29 12:25:00,116.31,116.39,116.24,116.3,3612.0,111.542,111.6187,111.4749,111.5324,3612.0
2020-06-29 12:30:00,116.35,116.45,116.33,116.41,7268.0,111.5804,111.6763,111.5612,111.6379,7268.0
2020-06-29 12:35:00,116.44,116.51,116.19,116.3,10543.0,111.6667,111.7338,111.4269,111.5324,10543.0
2020-06-29 12:40:00,116.34,116.52,116.29,116.41,5056.0,111.5708,111.7434,111.5228,111.6379,5056.0
2020-06-29 12:45:00,116.41,116.52,116.1,116.11,22699.0,111.6379,111.7434,111.3406,111.3502,22699.0
2020-06-29 12:50:00,116.12,116.14,115.93,116.0,39104.0,111.3598,111.379,111.1776,111.2447,39104.0
2020-06-29 12:55:00,115.98,116.02,115.7,115.91,6145.0,111.2255,111.2639,110.957,111.1584,6145.0
2020-06-29 13:00:00,115.88,115.96,115.7,115.7,6120.0,111.1296,111.2064,110.957,110.957,6120.0
2020-06-29 13:05:00,115.75,115.75,115.49,115.6,7199.0,111.005,111.005,110.7556,110.8611,7199.0
2020-06-29 13:10:00,115.6,115.73,115.57,115.73,4700.0,110.8611,110.9858,110.8323,110.9858,4700.0
2020-06-29 13:15:00,115.73,115.75,115.65,115.72,9356.0,110.9858,111.005,110.9091,110.9762,9356.0
2020-06-29 13:20:00,115.68,115.76,115.63,115.7,10807.0,110.9378,111.0146,110.8899,110.957,10807.0
2020-06-29 13:25:00,115.71,116.18,115.7,116.08,13580.0,110.9666,111.4173,110.957,111.3214,13580.0
2020-06-29 13:30:00,116.06,116.07,115.9,116.04,6511.0,111.3023,111.3118,111.1488,111.2831,6511.0
2020-06-29 13:35:00,116.05,116.7,115.97,116.58,86711.0,111.2927,111.916,111.2159,111.8009,86711.0
2020-06-29 13:40:00,116.59,116.74,116.46,116.52,16271.0,111.8105,111.9544,111.6859,111.7434,16271.0
2020-06-29 13:45:00,116.5,116.58,116.35,116.39,11159.0,111.7242,111.8009,111.5804,111.6187,11159.0
2020-06-29 13:50:00,116.34,116.36,116.23,116.31,2900.0,111.5708,111.59,111.4653,111.542,2900.0
2020-06-29 13:55:00,116.33,116.41,116.22,116.4,2970.0,111.5612,111.6379,111.4557,111.6283,2970.0
2020-06-29 14:00:00,116.44,116.55,116.05,116.36,30370.0,111.6667,111.7722,111.2927,111.59,30370.0
2020-06-29 14:05:00,116.41,116.41,116.01,116.05,11581.0,111.6379,111.6379,111.2543,111.2927,11581.0
2020-06-29 14:10:00,116.07,116.18,116.07,116.07,3200.0,111.3118,111.4173,111.3118,111.3118,3200.0
2020-06-29 14:15:00,116.09,116.14,115.9,115.9,3905.0,111.331,111.379,111.1488,111.1488,3905.0
2020-06-29 14:20:00,115.88,115.94,115.81,115.93,1900.0,111.1296,111.1872,111.0625,111.1776,1900.0
2020-06-29 14:25:00,115.93,115.93,115.66,115.7,4092.0,111.1776,111.1776,110.9187,110.957,4092.0
2020-06-29 14:30:00,115.72,115.88,115.72,115.84,5225.0,110.9762,111.1296,110.9762,111.0913,5225.0
2020-06-29 14:35:00,115.87,115.92,115.8,115.89,3018.0,111.12,111.168,111.0529,111.1392,3018.0
2020-06-29 14:40:00,115.89,116.04,115.88,115.95,2200.0,111.1392,111.2831,111.1296,111.1968,2200.0
2020-06-29 14:45:00,116.04,116.15,115.81,115.86,7204.0,111.2831,111.3886,111.0625,111.1105,7204.0
2020-06-29 14:50:00,115.86,115.95,115.82,115.93,3498.0,111.1105,111.1968,111.0721,111.1776,3498.0
2020-06-29 14:55:00,115.93,115.96,115.78,115.79,8000.0,111.1776,111.2064,111.0337,111.0433,8000.0
2020-06-29 15:00:00,115.8,115.85,115.6,115.67,4693.0,111.0529,111.1009,110.8611,110.9282,4693.0
2020-06-29 15:05:00,115.7,115.7,115.39,115.39,5101.0,110.957,110.957,110.6597,110.6597,5101.0
2020-06-29 15:10:00,115.39,115.57,115.35,115.5,5182.0,110.6597,110.8323,110.6214,110.7652,5182.0
2020-06-29 15:15:00,115.56,115.76,115.54,115.72,7756.0,110.8228,111.0146,110.8036,110.9762,7756.0
2020-06-29 15:20:00,115.72,115.93,115.7,115.91,7811.0,110.9762,111.1776,110.957,111.1584,7811.0
2020-06-29 15:25:00,115.89,115.95,115.77,115.79,10348.0,111.1392,111.1968,111.0241,111.0433,10348.0
2020-06-29 15:30:00,115.81,116.12,115.81,116.03,9258.0,111.0625,111.3598,111.0625,111.2735,9258.0
2020-06-29 15:35:00,116.03,116.03,115.87,115.91,24890.0,111.2735,111.2735,111.12,111.1584,24890.0
2020-06-29 15:40:00,115.91,115.99,115.75,115.98,15431.0,111.1584,111.2351,111.005,111.2255,15431.0
2020-06-29 15:45:00,116.01,116.09,115.81,115.84,20928.0,111.2543,111.331,111.0625,111.0913,20928.0
2020-06-29 15:50:00,115.9,116.03,115.54,115.75,25897.0,111.1488,111.2735,110.8036,111.005,25897.0
2020-06-29 15:55:00,115.74,116.09,115.71,116.02,62454.0,110.9954,111.331,110.9666,111.2639,62454.0
2020-06-30 09:30:00,115.92,116.2,115.52,115.88,8998.0,111.168,111.4365,110.7844,111.1296,8998.0
2020-06-30 09:35:00,115.7,115.94,115.48,115.57,3140.0,110.957,111.1872,110.746,110.8323,3140.0
2020-06-30 09:40:00,115.66,115.66,114.82,114.82,4700.0,110.9187,110.9187,110.1131,110.1131,4700.0
2020-06-30 09:45:00,114.77,115.07,114.4,114.4,5040.0,110.0651,110.3528,109.7103,109.7103,5040.0
2020-06-30 09:50:00,114.16,114.49,113.91,114.49,5826.0,109.4801,109.7966,109.2404,109.7966,5826.0
2020-06-30 09:55:00,114.38,114.85,114.31,114.85,4960.0,109.6911,110.1419,109.624,110.1419,4960.0
2020-06-30 10:00:00,114.73,114.94,114.69,114.87,2937.0,110.0268,110.2282,109.9884,110.161,2937.0
2020-06-30 10:05:00,114.85,115.04,114.77,114.86,2000.0,110.1419,110.3241,110.0651,110.1515,2000.0
2020-06-30 10:10:00,114.86,114.93,114.43,114.6,11833.0,110.1515,110.2186,109.7391,109.9021,11833.0
2020-06-30 10:15:00,114.66,114.71,114.49,114.56,2230.0,109.9597,110.0076,109.7966,109.8637,2230.0
2020-06-30 10:20:00,114.61,114.83,114.59,114.83,5377.0,109.9117,110.1227,109.8925,110.1227,5377.0
2020-06-30 10:25:00,115.01,115.2,114.89,115.02,12170.0,110.2953,110.4775,110.1802,110.3049,12170.0
2020-06-30 10:30:00,115.0,115.0,114.8,114.97,2223.0,110.2857,110.2857,110.0939,110.2569,2223.0
2020-06-30 10:35:00,114.95,115.12,114.82,115.0,4929.0,110.2378,110.4008,110.1131,110.2857,4929.0
2020-06-30 10:40:00,115.0,115.22,114.95,115.16,7345.0,110.2857,110.4967,110.2378,110.4392,7345.0
2020-06-30 10:45:00,115.11,115.29,114.92,114.94,19646.0,110.3912,110.5638,110.209,110.2282,19646.0
2020-06-30 10:50:00,115.0,115.35,114.94,115.16,66772.0,110.2857,110.6214,110.2282,110.4392,66772.0
2020-06-30 10:55:00,115.16,115.23,115.05,115.22,8180.0,110.4392,110.5063,110.3337,110.4967,8180.0
2020-06-30 11:00:00,115.22,115.43,115.19,115.33,20099.0,110.4967,110.6981,110.4679,110.6022,20099.0
2020-06-30 11:05:00,115.34,115.57,115.21,115.36,30811.0,110.6118,110.8323,110.4871,110.631,30811.0
2020-06-30 11:10:00,115.39,115.5,115.39,115.4,2986.0,110.6597,110.7652,110.6597,110.6693,2986.0
2020-06-30 11:15:00,115.41,115.55,115.3,115.55,6281.0,110.6789,110.8132,110.5734,110.8132,6281.0
2020-06-30 11:20:00,115.52,115.56,115.33,115.41,9475.0,110.7844,110.8228,110.6022,110.6789,9475.0
2020-06-30 11:25:00,115.52,115.61,115.42,115.54,4400.0,110.7844,110.8707,110.6885,110.8036,4400.0
2020-06-30 11:30:00,115.49,115.49,115.27,115.27,3250.0,110.7556,110.7556,110.5446,110.5446,3250.0
2020-06-30 11:35:00,115.27,115.34,115.12,115.17,4138.0,110.5446,110.6118,110.4008,110.4487,4138.0
2020-06-30 11:40:00,115.15,115.35,115.11,115.35,2539.0,110.4296,110.6214,110.3912,110.6214,2539.0
2020-06-30 11:45:00,115.37,115.56,115.36,115.54,4526.0,110.6405,110.8228,110.631,110.8036,4526.0
2020-06-30 11:50:00,115.5,115.77,115.5,115.75,2100.0,110.7652,111.0241,110.7652,111.005,2100.0
2020-06-30 11:55:00,115.73,115.77,115.65,115.69,2492.0,110.9858,111.0241,110.9091,110.9474,2492.0
2020-06-30 12:00:00,115.73,115.86,115.65,115.86,9096.0,110.9858,111.1105,110.9091,111.1105,9096.0
2020-06-30 12:05:00,115.89,115.93,115.83,115.92,4332.0,111.1392,111.1776,111.0817,111.168,4332.0
2020-06-30 12:10:00,115.91,115.97,115.86,115.87,3546.0,111.1584,111.2159,111.1105,111.12,3546.0
2020-06-30 12:15:00,115.91,116.3,115.91,116.2,4400.0,111.1584,111.5324,111.1584,111.4365,4400.0
2020-06-30 12:20:00,116.23,116.29,116.14,116.16,2639.0,111.4653,111.5228,111.379,111.3982,2639.0
2020-06-30 12:25:00,116.25,116.27,116.04,116.07,2903.0,111.4845,111.5037,111.2831,111.3118,2903.0
2020-06-30 12:30:00,116.09,116.09,115.85,115.85,7074.0,111.331,111.331,111.1009,111.1009,7074.0
2020-06-30 12:35:00,115.84,116.14,115.84,116.01,1003.0,111.0913,111.379,111.0913,111.2543,1003.0
2020-06-30 12:40:00,116.04,116.07,115.77,115.89,3340.0,111.2831,111.3118,111.0241,111.1392,3340.0
2020-06-30 12:45:00,115.89,115.9,115.65,115.68,1873.0,111.1392,111.1488,110.9091,110.9378,1873.0
2020-06-30 12:50:00,115.73,115.78,115.67,115.69,1999.0,110.9858,111.0337,110.9282,110.9474,1999.0
2020-06-30 12:55:00,115.75,115.9,115.74,115.74,2984.0,111.005,111.1488,110.9954,110.9954,2984.0
2020-06-30 13:00:00,115.74,115.77,115.54,115.54,6510.0,110.9954,111.0241,110.8036,110.8036,6510.0
2020-06-30 13:05:00,115.57,115.62,115.3,115.3,3851.0,110.8323,110.8803,110.5734,110.5734,3851.0
2020-06-30 13:10:00,115.26,115.34,115.16,115.25,32813.0,110.5351,110.6118,110.4392,110.5255,32813.0
2020-06-30 13:15:00,115.27,115.86,115.26,115.74,35560.0,110.5446,111.1105,110.5351,110.9954,35560.0
2020-06-30 13:20:00,115.84,115.84,115.49,115.62,3564.0,111.0913,111.0913,110.7556,110.8803,3564.0
2020-06-30 13:25:00,115.62,115.72,115.6,115.65,2000.0,110.8803,110.9762,110.8611,110.9091,2000.0
2020-06-30 13:30:00,115.65,115.66,115.44,115.5,2204.0,110.9091,110.9187,110.7077,110.7652,2204.0
2020-06-30 13:35:00,115.5,115.64,115.47,115.64,1796.0,110.7652,110.8995,110.7364,110.8995,1796.0
2020-06-30 13:40:00,115.71,115.71,115.47,115.55,19619.0,110.9666,110.9666,110.7364,110.8132,19619.0
2020-06-30 13:45:00,115.58,115.75,115.58,115.6,1974.0,110.8419,111.005,110.8419,110.8611,1974.0
2020-06-30 13:50:00,115.56,115.89,115.56,115.89,5024.0,110.8228,111.1392,110.8228,111.1392,5024.0
2020-06-30 13:55:00,115.93,116.07,115.69,115.8,13095.0,111.1776,111.3118,110.9474,111.0529,13095.0
2020-06-30 14:00:00,115.81,115.92,115.7,115.88,4803.0,111.0625,111.168,110.957,111.1296,4803.0
2020-06-30 14:05:00,115.87,115.87,115.69,115.81,28507.0,111.12,111.12,110.9474,111.0625,28507.0
2020-06-30 14:10:00,115.75,115.75,115.55,115.62,5603.0,111.005,111.005,110.8132,110.8803,5603.0
2020-06-30 14:15:00,115.65,115.91,115.63,115.89,5418.0,110.9091,111.1584,110.8899,111.1392,5418.0
2020-06-30 14:20:00,115.92,115.92,115.75,115.84,18114.0,111.168,111.168,111.005,111.0913,18114.0
2020-06-30 14:25:00,115.83,115.94,115.74,115.84,5798.0,111.0817,111.1872,110.9954,111.0913,5798.0
2020-06-30 14:30:00,115.85,115.86,115.71,115.79,4542.0,111.1009,111.1105,110.9666,111.0433,4542.0
2020-06-30 14:35:00,115.75,115.75,115.54,115.6,3175.0,111.005,111.005,110.8036,110.8611,3175.0
2020-06-30 14:40:00,115.58,115.7,115.55,115.7,3700.0,110.8419,110.957,110.8132,110.957,3700.0
2020-06-30 14:45:00,115.79,115.82,115.64,115.67,18725.0,111.0433,111.0721,110.8995,110.9282,18725.0
2020-06-30 14:50:00,115.7,115.86,115.68,115.86,16733.0,110.957,111.1105,110.9378,111.1105,16733.0
2020-06-30 14:55:00,115.83,115.83,115.7,115.74,23644.0,111.0817,111.0817,110.957,110.9954,23644.0
2020-06-30 15:00:00,115.76,115.83,115.55,115.58,4993.0,111.0146,111.0817,110.8132,110.8419,4993.0
2020-06-30 15:05:00,115.66,115.83,115.52,115.78,3817.0,110.9187,111.0817,110.7844,111.0337,3817.0
2020-06-30 15:10:00,115.72,116.06,115.72,116.06,3541.0,110.9762,111.3023,110.9762,111.3023,3541.0
2020-06-30 15:15:00,115.94,116.09,115.89,116.05,7199.0,111.1872,111.331,111.1392,111.2927,7199.0
2020-06-30 15:20:00,116.04,116.07,115.94,115.96,14092.0,111.2831,111.3118,111.1872,111.2064,14092.0
2020-06-30 15:25:00,115.98,116.26,115.97,116.17,4985.0,111.2255,111.4941,111.2159,111.4077,4985.0
2020-06-30 15:30:00,116.16,116.42,116.09,116.34,5059.0,111.3982,111.6475,111.331,111.5708,5059.0
2020-06-30 15:35:00,116.39,116.42,116.23,116.24,9622.0,111.6187,111.6475,111.4653,111.4749,9622.0
2020-06-30 15:40:00,116.26,116.31,116.17,116.17,10491.0,111.4941,111.542,111.4077,111.4077,10491.0
2020-06-30 15:45:00,116.19,116.32,115.93,116.0,17049.0,111.4269,111.5516,111.1776,111.2447,17049.0
2020-06-30 15:50:00,116.0,116.3,115.99,116.23,31206.0,111.2447,111.5324,111.2351,111.4653,31206.0
2020-06-30 15:55:00,116.16,116.16,115.78,115.81,66196.0,111.3982,111.3982,111.0337,111.0625,66196.0
2020-07-01 09:30:00,116.36,116.73,115.67,116.65,16669.0,111.59,111.9448,110.9282,111.8681,16669.0
2020-07-01 09:35:00,116.52,117.36,116.51,116.84,5500.0,111.7434,112.549,111.7338,112.0503,5500.0
2020-07-01 09:40:00,116.69,117.01,116.64,116.68,6460.0,111.9064,112.2133,111.8585,111.8968,6460.0
2020-07-01 09:45:00,116.56,116.62,116.27,116.36,6724.0,111.7818,111.8393,111.5037,111.59,6724.0
2020-07-01 09:50:00,116.03,116.41,115.6,115.6,10392.0,111.2735,111.6379,110.8611,110.8611,10392.0
2020-07-01 09:55:00,115.72,115.72,115.26,115.46,3618.0,110.9762,110.9762,110.5351,110.7269,3618.0
2020-07-01 10:00:00,115.54,116.25,115.45,115.9,6358.0,110.8036,111.4845,110.7173,111.1488,6358.0
2020-07-01 10:05:00,115.77,116.26,115.77,116.18,2531.0,111.0241,111.4941,111.0241,111.4173,2531.0
2020-07-01 10:10:00,116.16,116.84,116.11,116.84,7144.0,111.3982,112.0503,111.3502,112.0503,7144.0
2020-07-01 10:15:00,116.95,116.95,116.3,116.36,6465.0,112.1558,112.1558,111.5324,111.59,6465.0
2020-07-01 10:20:00,116.38,116.43,116.17,116.25,4319.0,111.6091,111.6571,111.4077,111.4845,4319.0
2020-07-01 10:25:00,116.23,116.43,116.21,116.33,3055.0,111.4653,111.6571,111.4461,111.5612,3055.0
2020-07-01 10:30:00,116.43,116.58,115.98,115.98,7108.0,111.6571,111.8009,111.2255,111.2255,7108.0
2020-07-01 10:35:00,115.95,116.09,115.74,116.09,3400.0,111.1968,111.331,110.9954,111.331,3400.0
2020-07-01 10:40:00,116.17,116.24,115.79,115.86,2549.0,111.4077,111.4749,111.0433,111.1105,2549.0
2020-07-01 10:45:00,115.74,115.79,115.5,115.57,2983.0,110.9954,111.0433,110.7652,110.8323,2983.0
2020-07-01 10:50:00,115.55,115.95,115.5,115.94,4941.0,110.8132,111.1968,110.7652,111.1872,4941.0
2020-07-01 10:55:00,115.85,116.11,115.69,116.11,2877.0,111.1009,111.3502,110.9474,111.3502,2877.0
2020-07-01 11:00:00,116.2,116.25,115.57,115.57,2579.0,111.4365,111.4845,110.8323,110.8323,2579.0
2020-07-01 11:05:00,115.71,115.88,115.7,115.77,3384.0,110.9666,111.1296,110.957,111.0241,3384.0
2020-07-01 11:10:00,115.71,115.79,115.33,115.73,5258.0,110.9666,111.0433,110.6022,110.9858,5258.0
2020-07-01 11:15:00,115.75,115.82,115.07,115.23,4368.0,111.005,111.0721,110.3528,110.5063,4368.0
2020-07-01 11:20:00,115.19,115.2,114.96,114.96,5100.0,110.4679,110.4775,110.2474,110.2474,5100.0
2020-07-01 11:25:00,114.94,114.98,114.33,114.43,12501.0,110.2282,110.2665,109.6432,109.7391,12501.0
2020-07-01 11:30:00,114.51,114.92,114.5,114.91,5600.0,109.8158,110.209,109.8062,110.1994,5600.0
2020-07-01 11:35:00,114.86,114.86,114.69,114.82,2800.0,110.1515,110.1515,109.9884,110.1131,2800.0
2020-07-01 11:40:00,114.8,114.91,114.79,114.85,4612.0,110.0939,110.1994,110.0843,110.1419,4612.0
2020-07-01 11:45:00,114.82,115.04,114.81,115.02,4701.0,110.1131,110.3241,110.1035,110.3049,4701.0
2020-07-01 11:50:00,115.07,115.34,114.99,115.34,2200.0,110.3528,110.6118,110.2761,110.6118,2200.0
2020-07-01 11:55:00,115.34,115.43,115.19,115.26,7010.0,110.6118,110.6981,110.4679,110.5351,7010.0
2020-07-01 12:00:00,115.27,115.4,115.27,115.3,4977.0,110.5446,110.6693,110.5446,110.5734,4977.0
2020-07-01 12:05:00,115.28,115.38,115.2,115.31,6225.0,110.5542,110.6501,110.4775,110.583,6225.0
2020-07-01 12:10:00,115.33,115.67,115.33,115.64,2847.0,110.6022,110.9282,110.6022,110.8995,2847.0
2020-07-01 12:15:00,115.68,116.08,115.68,115.94,10760.0,110.9378,111.3214,110.9378,111.1872,10760.0
2020-07-01 12:20:00,115.91,115.94,115.78,115.86,6966.0,111.1584,111.1872,111.0337,111.1105,6966.0
2020-07-01 12:25:00,115.86,115.95,115.85,115.87,5000.0,111.1105,111.1968,111.1009,111.12,5000.0
2020-07-01 12:30:00,115.86,116.0,115.85,115.9,4030.0,111.1105,111.2447,111.1009,111.1488,4030.0
2020-07-01 12:35:00,115.84,116.11,115.8,116.11,5857.0,111.0913,111.3502,111.0529,111.3502,5857.0
2020-07-01 12:40:00,116.15,116.24,116.14,116.18,3100.0,111.3886,111.4749,111.379,111.4173,3100.0
2020-07-01 12:45:00,116.15,116.15,115.78,115.89,9538.0,111.3886,111.3886,111.0337,111.1392,9538.0
2020-07-01 12:50:00,115.94,116.0,115.88,115.89,3340.0,111.1872,111.2447,111.1296,111.1392,3340.0
2020-07-01 12:55:00,115.99,116.06,115.83,115.88,6800.0,111.2351,111.3023,111.0817,111.1296,6800.0
2020-07-01 13:00:00,115.86,115.86,115.67,115.77,6785.0,111.1105,111.1105,110.9282,111.0241,6785.0
2020-07-01 13:05:00,115.75,115.78,115.52,115.52,8229.0,111.005,111.0337,110.7844,110.7844,8229.0
2020-07-01 13:10:00,115.49,115.91,115.49,115.85,5800.0,110.7556,111.1584,110.7556,111.1009,5800.0
2020-07-01 13:15:00,115.84,115.84,115.53,115.62,7609.0,111.0913,111.0913,110.794,110.8803,7609.0
2020-07-01 13:20:00,115.63,115.98,115.6,115.96,7569.0,110.8899,111.2255,110.8611,111.2064,7569.0
2020-07-01 13:25:00,115.94,116.04,115.89,116.01,9108.0,111.1872,111.2831,111.1392,111.2543,9108.0
2020-07-01 13:30:00,116.03,116.07,115.93,116.07,3650.0,111.2735,111.3118,111.1776,111.3118,3650.0
2020-07-01 13:35:00,116.07,116.21,116.04,116.08,4638.0,111.3118,111.4461,111.2831,111.3214,4638.0
2020-07-01 13:40:00,116.14,116.14,115.85,115.85,9664.0,111.379,111.379,111.1009,111.1009,9664.0
2020-07-01 13:45:00,115.96,115.97,115.84,115.84,4100.0,111.2064,111.2159,111.0913,111.0913,4100.0
2020-07-01 13:50:00,115.92,115.99,115.84,115.89,5300.0,111.168,111.2351,111.0913,111.1392,5300.0
2020-07-01 13:55:00,115.85,115.99,115.84,115.98,3725.0,111.1009,111.2351,111.0913,111.2255,3725.0
2020-07-01 14:00:00,116.01,116.2,115.97,116.02,6601.0,111.2543,111.4365,111.2159,111.2639,6601.0
2020-07-01 14:05:00,116.06,116.06,115.84,115.87,4599.0,111.3023,111.3023,111.0913,111.12,4599.0
2020-07-01 14:10:00,115.92,116.22,115.91,116.2,5457.0,111.168,111.4557,111.1584,111.4365,5457.0
2020-07-01 14:15:00,116.22,116.22,116.02,116.14,4731.0,111.4557,111.4557,111.2639,111.379,4731.0
2020-07-01 14:20:00,116.14,116.16,116.03,116.11,5097.0,111.379,111.3982,111.2735,111.3502,5097.0
2020-07-01 14:25:00,116.17,116.25,116.09,116.22,4662.0,111.4077,111.4845,111.331,111.4557,4662.0
2020-07-01 14:30:00,116.2,116.21,115.9,115.95,8425.0,111.4365,111.4461,111.1488,111.1968,8425.0
2020-07-01 14:35:00,115.97,116.22,115.92,116.11,12099.0,111.2159,111.4557,111.168,111.3502,12099.0
2020-07-01 14:40:00,116.12,116.14,116.02,116.03,8609.0,111.3598,111.379,111.2639,111.2735,8609.0
2020-07-01 14:45:00,116.04,116.11,115.92,116.04,7379.0,111.2831,111.3502,111.168,111.2831,7379.0
2020-07-01 14:50:00,116.06,116.09,115.84,115.95,38024.0,111.3023,111.331,111.0913,111.1968,38024.0
2020-07-01 14:55:00,115.97,116.07,115.96,116.02,4785.0,111.2159,111.3118,111.2064,111.2639,4785.0
2020-07-01 15:00:00,116.03,116.12,115.91,116.12,7156.0,111.2735,111.3598,111.1584,111.3598,7156.0
2020-07-01 15:05:00,116.14,116.2,116.01,116.01,6160.0,111.379,111.4365,111.2543,111.2543,6160.0
2020-07-01 15:10:00,116.02,116.06,115.72,115.9,10225.0,111.2639,111.3023,110.9762,111.1488,10225.0
2020-07-01 15:15:00,115.9,116.0,115.9,115.92,3532.0,111.1488,111.2447,111.1488,111.168,3532.0
2020-07-01 15:20:00,115.95,115.98,115.79,115.98,10320.0,111.1968,111.2255,111.0433,111.2255,10320.0
2020-07-01 15:25:00,116.0,116.06,115.9,115.9,5781.0,111.2447,111.3023,111.1488,111.1488,5781.0
2020-07-01 15:30:00,115.92,115.96,115.79,115.81,10790.0,111.168,111.2064,111.0433,111.0625,10790.0
2020-07-01 15:35:00,115.8,116.07,115.78,115.99,17719.0,111.0529,111.3118,111.0337,111.2351,17719.0
2020-07-01 15:40:00,116.0,116.17,115.9,115.91,16894.0,111.2447,111.4077,111.1488,111.1584,16894.0
2020-07-01 15:45:00,115.91,116.29,115.91,116.21,21809.0,111.1584,111.5228,111.1584,111.4461,21809.0
2020-07-01 15:50:00,116.26,116.39,115.92,115.93,27573.0,111.4941,111.6187,111.168,111.1776,27573.0
2020-07-01 15:55:00,115.93,116.11,115.66,115.95,94538.0,111.1776,111.3502,110.9187,111.1968,94538.0
2020-07-02 09:30:00,118.58,119.77,117.59,119.77,23507.0,113.719,114.8602,112.7695,114.8602,23507.0
2020-07-02 09:35:00,119.6,119.6,118.89,119.22,3595.0,114.6971,114.6971,114.0162,114.3327,3595.0
2020-07-02 09:40:00,119.33,119.46,118.8,119.46,175339.0,114.4382,114.5629,113.9299,114.5629,175339.0
2020-07-02 09:45:00,119.61,120.08,119.61,120.0,12264.0,114.7067,115.1575,114.7067,115.0807,12264.0
2020-07-02 09:50:00,120.1,120.17,119.93,120.11,22400.0,115.1766,115.2438,115.0136,115.1862,22400.0
2020-07-02 09:55:00,120.09,120.18,119.82,120.16,4700.0,115.1671,115.2534,114.9081,115.2342,4700.0
2020-07-02 10:00:00,120.13,120.25,119.88,120.04,5815.0,115.2054,115.3205,114.9657,115.1191,5815.0
2020-07-02 10:05:00,120.05,120.71,120.02,120.53,14531.0,115.1287,115.7616,115.0999,115.589,14531.0
2020-07-02 10:10:00,120.5,120.88,120.41,120.8,14788.0,115.5602,115.9247,115.4739,115.8479,14788.0
2020-07-02 10:15:00,120.78,121.28,120.64,120.64,16622.0,115.8288,116.3083,115.6945,115.6945,16622.0
2020-07-02 10:20:00,120.66,120.75,120.16,120.2,16590.0,115.7137,115.8,115.2342,115.2725,16590.0
2020-07-02 10:25:00,120.21,120.23,119.8,120.0,17117.0,115.2821,115.3013,114.8889,115.0807,17117.0
2020-07-02 10:30:00,120.07,120.27,119.8,119.9,34955.0,115.1479,115.3397,114.8889,114.9848,34955.0
2020-07-02 10:35:00,119.97,120.23,119.97,120.12,34840.0,115.052,115.3013,115.052,115.1958,34840.0
2020-07-02 10:40:00,120.22,120.23,119.85,120.0,11479.0,115.2917,115.3013,114.9369,115.0807,11479.0
2020-07-02 10:45:00,120.02,120.15,119.68,119.89,27485.0,115.0999,115.2246,114.7739,114.9753,27485.0
2020-07-02 10:50:00,119.94,120.0,119.26,119.44,15211.0,115.0232,115.0807,114.3711,114.5437,15211.0
2020-07-02 10:55:00,119.34,119.42,119.14,119.3,6990.0,114.4478,114.5245,114.256,114.4094,6990.0
2020-07-02 11:00:00,119.3,119.45,119.11,119.26,10920.0,114.4094,114.5533,114.2272,114.3711,10920.0
2020-07-02 11:05:00,119.28,119.5,119.26,119.33,25798.0,114.3903,114.6012,114.3711,114.4382,25798.0
2020-07-02 11:10:00,119.29,119.3,118.77,118.87,11168.0,114.3998,114.4094,113.9012,113.9971,11168.0
2020-07-02 11:15:00,118.91,119.09,118.8,118.99,5210.0,114.0354,114.208,113.9299,114.1121,5210.0
2020-07-02 11:20:00,119.04,119.56,119.04,119.56,7022.0,114.1601,114.6588,114.1601,114.6588,7022.0
2020-07-02 11:25:00,119.47,119.71,119.47,119.71,7176.0,114.5725,114.8026,114.5725,114.8026,7176.0
2020-07-02 11:30:00,119.73,119.97,119.69,119.94,5800.0,114.8218,115.052,114.7835,115.0232,5800.0
2020-07-02 11:35:00,119.85,119.87,119.66,119.77,6305.0,114.9369,114.9561,114.7547,114.8602,6305.0
2020-07-02 11:40:00,119.78,119.97,119.78,119.83,6306.0,114.8698,115.052,114.8698,114.9177,6306.0
2020-07-02 11:45:00,119.86,120.14,119.85,120.01,18027.0,114.9465,115.215,114.9369,115.0903,18027.0
2020-07-02 11:50:00,120.06,120.16,119.98,120.11,5849.0,115.1383,115.2342,115.0616,115.1862,5849.0
2020-07-02 11:55:00,120.12,120.21,120.0,120.16,3200.0,115.1958,115.2821,115.0807,115.2342,3200.0
2020-07-02 12:00:00,120.23,120.24,119.69,119.7,4494.0,115.3013,115.3109,114.7835,114.793,4494.0
2020-07-02 12:05:00,119.68,119.7,119.55,119.63,4220.0,114.7739,114.793,114.6492,114.7259,4220.0
2020-07-02 12:10:00,119.62,119.99,119.6,119.99,6420.0,114.7163,115.0712,114.6971,115.0712,6420.0
2020-07-02 12:15:00,119.98,120.01,119.79,119.91,2757.0,115.0616,115.0903,114.8794,114.9944,2757.0
2020-07-02 12:20:00,119.86,120.19,119.77,120.08,29854.0,114.9465,115.263,114.8602,115.1575,29854.0
2020-07-02 12:25:00,120.05,120.18,120.02,120.13,8420.0,115.1287,115.2534,115.0999,115.2054,8420.0
2020-07-02 12:30:00,120.12,120.35,120.11,120.29,6799.0,115.1958,115.4164,115.1862,115.3589,6799.0
2020-07-02 12:35:00,120.27,120.34,120.06,120.06,5803.0,115.3397,115.4068,115.1383,115.1383,5803.0
2020-07-02 12:40:00,120.02,120.02,119.79,119.92,5961.0,115.0999,115.0999,114.8794,115.004,5961.0
2020-07-02 12:45:00,119.88,120.04,119.87,119.98,4121.0,114.9657,115.1191,114.9561,115.0616,4121.0
2020-07-02 12:50:00,119.98,120.22,119.93,120.0,5702.0,115.0616,115.2917,115.0136,115.0807,5702.0
2020-07-02 12:55:00,120.04,120.16,119.98,120.11,7910.0,115.1191,115.2342,115.0616,115.1862,7910.0
2020-07-02 13:00:00,120.03,120.21,120.03,120.16,2899.0,115.1095,115.2821,115.1095,115.2342,2899.0
2020-07-02 13:05:00,120.17,120.33,119.71,119.71,59750.0,115.2438,115.3972,114.8026,114.8026,59750.0
2020-07-02 13:10:00,119.67,119.96,119.66,119.68,5451.0,114.7643,115.0424,114.7547,114.7739,5451.0
2020-07-02 13:15:00,119.67,119.79,119.64,119.7,8412.0,114.7643,114.8794,114.7355,114.793,8412.0
2020-07-02 13:20:00,119.75,119.9,119.74,119.9,49581.0,114.841,114.9848,114.8314,114.9848,49581.0
2020-07-02 13:25:00,119.91,119.96,119.85,119.9,12592.0,114.9944,115.0424,114.9369,114.9848,12592.0
2020-07-02 13:30:00,119.92,120.02,119.91,120.01,50693.0,115.004,115.0999,114.9944,115.0903,50693.0
2020-07-02 13:35:00,120.02,120.1,120.01,120.07,6636.0,115.0999,115.1766,115.0903,115.1479,6636.0
2020-07-02 13:40:00,120.11,120.14,120.03,120.11,13418.0,115.1862,115.215,115.1095,115.1862,13418.0
2020-07-02 13:45:00,120.07,120.25,120.01,120.21,6626.0,115.1479,115.3205,115.0903,115.2821,6626.0
2020-07-02 13:50:00,120.16,120.17,120.08,120.17,4200.0,115.2342,115.2438,115.1575,115.2438,4200.0
2020-07-02 13:55:00,120.21,120.23,120.0,120.06,5750.0,115.2821,115.3013,115.0807,115.1383,5750.0
2020-07-02 14:00:00,120.03,120.35,120.0,120.09,6593.0,115.1095,115.4164,115.0807,115.1671,6593.0
2020-07-02 14:05:00,120.08,120.28,120.03,120.13,6303.0,115.1575,115.3493,115.1095,115.2054,6303.0
2020-07-02 14:10:00,120.17,120.35,120.17,120.26,2400.0,115.2438,115.4164,115.2438,115.3301,2400.0
2020-07-02 14:15:00,120.27,120.28,120.07,120.16,4947.0,115.3397,115.3493,115.1479,115.2342,4947.0
2020-07-02 14:20:00,120.12,120.34,120.06,120.34,8354.0,115.1958,115.4068,115.1383,115.4068,8354.0
2020-07-02 14:25:00,120.39,120.71,120.39,120.71,4297.0,115.4548,115.7616,115.4548,115.7616,4297.0
2020-07-02 14:30:00,120.77,120.82,120.69,120.69,5433.0,115.8192,115.8671,115.7425,115.7425,5433.0
2020-07-02 14:35:00,120.71,120.71,120.57,120.62,10310.0,115.7616,115.7616,115.6274,115.6753,10310.0
2020-07-02 14:40:00,120.62,120.83,120.56,120.67,6771.0,115.6753,115.8767,115.6178,115.7233,6771.0
2020-07-02 14:45:00,120.64,120.78,120.63,120.77,3797.0,115.6945,115.8288,115.6849,115.8192,3797.0
2020-07-02 14:50:00,120.73,121.04,120.64,120.64,14306.0,115.7808,116.0781,115.6945,115.6945,14306.0
2020-07-02 14:55:00,120.63,120.71,120.46,120.67,7064.0,115.6849,115.7616,115.5219,115.7233,7064.0
2020-07-02 15:00:00,120.74,120.74,120.48,120.48,5810.0,115.7904,115.7904,115.5411,115.5411,5810.0
2020-07-02 15:05:00,120.52,120.69,120.52,120.63,5541.0,115.5794,115.7425,115.5794,115.6849,5541.0
2020-07-02 15:10:00,120.63,120.69,120.58,120.66,8500.0,115.6849,115.7425,115.637,115.7137,8500.0
2020-07-02 15:15:00,120.69,120.81,120.64,120.78,25295.0,115.7425,115.8575,115.6945,115.8288,25295.0
2020-07-02 15:20:00,120.78,120.94,120.77,120.79,7406.0,115.8288,115.9822,115.8192,115.8384,7406.0
2020-07-02 15:25:00,120.81,120.88,120.72,120.73,11445.0,115.8575,115.9247,115.7712,115.7808,11445.0
2020-07-02 15:30:00,120.72,120.8,120.58,120.8,15449.0,115.7712,115.8479,115.637,115.8479,15449.0
2020-07-02 15:35:00,120.76,120.98,120.74,120.87,15300.0,115.8096,116.0206,115.7904,115.9151,15300.0
2020-07-02 15:40:00,120.86,120.9,120.71,120.82,10383.0,115.9055,115.9438,115.7616,115.8671,10383.0
2020-07-02 15:45:00,120.8,120.93,120.69,120.75,24822.0,115.8479,115.9726,115.7425,115.8,24822.0
2020-07-02 15:50:00,121.0,121.0,120.69,120.86,52751.0,116.0397,116.0397,115.7425,115.9055,52751.0
2020-07-02 15:55:00,120.87,120.92,120.61,120.8,55630.0,115.9151,115.963,115.6657,115.8479,55630.0
2020-07-06 09:30:00,123.0,123.5,122.78,123.03,18885.0,117.9578,118.4373,117.7468,117.9865,18885.0
2020-07-06 09:35:00,122.96,123.56,122.83,123.55,17947.0,117.9194,118.4948,117.7947,118.4852,17947.0
2020-07-06 09:40:00,123.56,123.56,122.89,123.31,10821.0,118.4948,118.4948,117.8523,118.2551,10821.0
2020-07-06 09:45:00,123.4,123.5,123.17,123.43,4215.0,118.3414,118.4373,118.1208,118.3701,4215.0
2020-07-06 09:50:00,123.47,123.66,123.39,123.63,6731.0,118.4085,118.5907,118.3318,118.5619,6731.0
2020-07-06 09:55:00,123.66,123.68,123.35,123.4,9366.0,118.5907,118.6099,118.2934,118.3414,9366.0
2020-07-06 10:00:00,123.46,123.77,123.37,123.43,11229.0,118.3989,118.6962,118.3126,118.3701,11229.0
2020-07-06 10:05:00,123.41,123.41,122.97,123.01,15432.0,118.351,118.351,117.929,117.9674,15432.0
2020-07-06 10:10:00,123.01,123.02,122.46,122.46,12224.0,117.9674,117.9769,117.4399,117.4399,12224.0
2020-07-06 10:15:00,122.46,123.15,122.44,123.11,12379.0,117.4399,118.1016,117.4207,118.0633,12379.0
2020-07-06 10:20:00,123.09,123.23,122.73,122.73,72816.0,118.0441,118.1783,117.6988,117.6988,72816.0
2020-07-06 10:25:00,122.66,122.66,122.25,122.51,9737.0,117.6317,117.6317,117.2385,117.4878,9737.0
2020-07-06 10:30:00,122.5,123.12,122.47,123.06,11367.0,117.4783,118.0728,117.4495,118.0153,11367.0
2020-07-06 10:35:00,123.07,123.15,122.8,122.83,8452.0,118.0249,118.1016,117.766,117.7947,8452.0
2020-07-06 10:40:00,122.91,123.12,122.83,123.06,7656.0,117.8715,118.0728,117.7947,118.0153,7656.0
2020-07-06 10:45:00,123.05,123.46,122.98,123.45,7288.0,118.0057,118.3989,117.9386,118.3893,7288.0
2020-07-06 10:50:00,123.42,123.44,123.17,123.37,2977.0,118.3605,118.3797,118.1208,118.3126,2977.0
2020-07-06 10:55:00,123.47,123.47,123.19,123.29,3787.0,118.4085,118.4085,118.14,118.2359,3787.0
2020-07-06 11:00:00,123.32,123.32,123.1,123.25,11260.0,118.2646,118.2646,118.0537,118.1975,11260.0
2020-07-06 11:05:00,123.25,123.3,123.17,123.26,4424.0,118.1975,118.2455,118.1208,118.2071,4424.0
2020-07-06 11:10:00,123.2,123.45,123.18,123.31,5616.0,118.1496,118.3893,118.1304,118.2551,5616.0
2020-07-06 11:15:00,123.32,123.32,123.08,123.28,4103.0,118.2646,118.2646,118.0345,118.2263,4103.0
2020-07-06 11:20:00,123.44,123.48,123.23,123.23,5330.0,118.3797,118.4181,118.1783,118.1783,5330.0
2020-07-06 11:25:00,123.32,123.43,123.18,123.25,4945.0,118.2646,118.3701,118.1304,118.1975,4945.0
2020-07-06 11:30:00,123.22,123.31,123.08,123.21,8670.0,118.1687,118.2551,118.0345,118.1592,8670.0
2020-07-06 11:35:00,123.24,123.3,123.2,123.23,4205.0,118.1879,118.2455,118.1496,118.1783,4205.0
2020-07-06 11:40:00,123.25,123.33,123.18,123.2,5702.0,118.1975,118.2742,118.1304,118.1496,5702.0
2020-07-06 11:45:00,123.28,123.28,123.11,123.25,8228.0,118.2263,118.2263,118.0633,118.1975,8228.0
2020-07-06 11:50:00,123.28,123.32,123.12,123.17,15352.0,118.2263,118.2646,118.0728,118.1208,15352.0
2020-07-06 11:55:00,123.13,123.3,122.98,123.25,14580.0,118.0824,118.2455,117.9386,118.1975,14580.0
2020-07-06 12:00:00,123.25,123.3,123.1,123.24,7167.0,118.1975,118.2455,118.0537,118.1879,7167.0
2020-07-06 12:05:00,123.24,123.28,123.1,123.22,9706.0,118.1879,118.2263,118.0537,118.1687,9706.0
2020-07-06 12:10:00,123.17,123.3,123.16,123.25,7000.0,118.1208,118.2455,118.1112,118.1975,7000.0
2020-07-06 12:15:00,123.26,123.34,123.21,123.24,4498.0,118.2071,118.2838,118.1592,118.1879,4498.0
2020-07-06 12:20:00,123.24,123.33,123.14,123.31,5972.0,118.1879,118.2742,118.092,118.2551,5972.0
2020-07-06 12:25:00,123.31,123.35,123.23,123.24,3303.0,118.2551,118.2934,118.1783,118.1879,3303.0
2020-07-06 12:30:00,123.25,123.27,123.15,123.24,6585.0,118.1975,118.2167,118.1016,118.1879,6585.0
2020-07-06 12:35:00,123.23,123.26,123.15,123.25,6500.0,118.1783,118.2071,118.1016,118.1975,6500.0
2020-07-06 12:40:00,123.25,123.27,123.06,123.21,21103.0,118.1975,118.2167,118.0153,118.1592,21103.0
2020-07-06 12:45:00,123.16,123.28,123.15,123.25,2860.0,118.1112,118.2263,118.1016,118.1975,2860.0
2020-07-06 12:50:00,123.29,123.37,123.25,123.36,2945.0,118.2359,118.3126,118.1975,118.303,2945.0
2020-07-06 12:55:00,123.36,123.38,123.27,123.36,2996.0,118.303,118.3222,118.2167,118.303,2996.0
2020-07-06 13:00:00,123.42,123.44,123.08,123.15,7323.0,118.3605,118.3797,118.0345,118.1016,7323.0
2020-07-06 13:05:00,123.15,123.21,123.05,123.17,6300.0,118.1016,118.1592,118.0057,118.1208,6300.0
2020-07-06 13:10:00,123.18,123.44,123.11,123.41,5577.0,118.1304,118.3797,118.0633,118.351,5577.0
2020-07-06 13:15:00,123.39,123.53,123.39,123.46,3198.0,118.3318,118.466,118.3318,118.3989,3198.0
2020-07-06 13:20:00,123.5,123.65,123.37,123.38,10429.0,118.4373,118.5811,118.3126,118.3222,10429.0
2020-07-06 13:25:00,123.41,123.52,123.37,123.51,3024.0,118.351,118.4564,118.3126,118.4469,3024.0
2020-07-06 13:30:00,123.51,123.55,123.4,123.47,3002.0,118.4469,118.4852,118.3414,118.4085,3002.0
2020-07-06 13:35:00,123.44,123.65,123.44,123.59,2925.0,118.3797,118.5811,118.3797,118.5236,2925.0
2020-07-06 13:40:00,123.54,123.62,123.54,123.59,1806.0,118.4756,118.5523,118.4756,118.5236,1806.0
2020-07-06 13:45:00,123.57,123.79,123.51,123.76,3800.0,118.5044,118.7154,118.4469,118.6866,3800.0
2020-07-06 13:50:00,123.75,123.81,123.65,123.78,5720.0,118.677,118.7346,118.5811,118.7058,5720.0
2020-07-06 13:55:00,123.89,123.89,123.73,123.89,3873.0,118.8113,118.8113,118.6578,118.8113,3873.0
2020-07-06 14:00:00,123.89,123.89,123.31,123.35,6420.0,118.8113,118.8113,118.2551,118.2934,6420.0
2020-07-06 14:05:00,123.29,123.51,123.25,123.49,6050.0,118.2359,118.4469,118.1975,118.4277,6050.0
2020-07-06 14:10:00,123.51,123.62,123.3,123.35,3521.0,118.4469,118.5523,118.2455,118.2934,3521.0
2020-07-06 14:15:00,123.35,123.35,123.09,123.14,6481.0,118.2934,118.2934,118.0441,118.092,6481.0
2020-07-06 14:20:00,123.11,123.26,123.1,123.16,10254.0,118.0633,118.2071,118.0537,118.1112,10254.0
2020-07-06 14:25:00,123.17,123.26,123.09,123.19,11710.0,118.1208,118.2071,118.0441,118.14,11710.0
2020-07-06 14:30:00,123.2,123.22,122.79,123.15,43626.0,118.1496,118.1687,117.7564,118.1016,43626.0
2020-07-06 14:35:00,123.18,123.24,123.06,123.23,5270.0,118.1304,118.1879,118.0153,118.1783,5270.0
2020-07-06 14:40:00,123.16,123.16,122.97,123.05,7866.0,118.1112,118.1112,117.929,118.0057,7866.0
2020-07-06 14:45:00,123.06,123.17,123.02,123.11,9577.0,118.0153,118.1208,117.9769,118.0633,9577.0
2020-07-06 14:50:00,123.08,123.22,122.95,123.2,7256.0,118.0345,118.1687,117.9098,118.1496,7256.0
2020-07-06 14:55:00,123.19,123.26,123.06,123.15,6426.0,118.14,118.2071,118.0153,118.1016,6426.0
2020-07-06 15:00:00,123.14,123.22,123.09,123.22,5873.0,118.092,118.1687,118.0441,118.1687,5873.0
2020-07-06 15:05:00,123.21,123.3,123.15,123.16,5239.0,118.1592,118.2455,118.1016,118.1112,5239.0
2020-07-06 15:10:00,123.14,123.18,123.0,123.18,7251.0,118.092,118.1304,117.9578,118.1304,7251.0
2020-07-06 15:15:00,123.18,123.21,123.08,123.21,6314.0,118.1304,118.1592,118.0345,118.1592,6314.0
2020-07-06 15:20:00,123.2,123.22,123.01,123.05,8142.0,118.1496,118.1687,117.9674,118.0057,8142.0
2020-07-06 15:25:00,123.05,123.16,123.02,123.12,14294.0,118.0057,118.1112,117.9769,118.0728,14294.0
2020-07-06 15:30:00,123.14,123.16,122.92,123.14,22975.0,118.092,118.1112,117.881,118.092,22975.0
2020-07-06 15:35:00,123.17,123.36,123.16,123.33,14116.0,118.1208,118.303,118.1112,118.2742,14116.0
2020-07-06 15:40:00,123.33,123.47,123.31,123.46,14647.0,118.2742,118.4085,118.2551,118.3989,14647.0
2020-07-06 15:45:00,123.44,123.7,123.43,123.67,15250.0,118.3797,118.6291,118.3701,118.6003,15250.0
2020-07-06 15:50:00,123.75,123.75,123.57,123.7,35713.0,118.677,118.677,118.5044,118.6291,35713.0
2020-07-06 15:55:00,123.69,123.77,123.39,123.73,80645.0,118.6195,118.6962,118.3318,118.6578,80645.0
2020-07-07 09:30:00,122.29,122.43,122.04,122.24,12956.0,117.2769,117.4111,117.0371,117.2289,12956.0
2020-07-07 09:35:00,122.17,122.61,122.05,122.38,7020.0,117.1618,117.5837,117.0467,117.3632,7020.0
2020-07-07 09:40:00,122.41,122.55,122.36,122.46,5938.0,117.3919,117.5262,117.344,117.4399,5938.0
2020-07-07 09:45:00,122.57,122.68,122.34,122.42,4624.0,117.5454,117.6509,117.3248,117.4015,4624.0
2020-07-07 09:50:00,122.38,122.46,122.15,122.22,4779.0,117.3632,117.4399,117.1426,117.2097,4779.0
2020-07-07 09:55:00,122.26,122.54,122.21,122.48,5478.0,117.2481,117.5166,117.2001,117.4591,5478.0
2020-07-07 10:00:00,122.54,122.88,122.42,122.77,4443.0,117.5166,117.8427,117.4015,117.7372,4443.0
2020-07-07 10:05:00,122.73,122.73,122.17,122.32,3823.0,117.6988,117.6988,117.1618,117.3056,3823.0
2020-07-07 10:10:00,122.26,122.62,122.26,122.43,5210.0,117.2481,117.5933,117.2481,117.4111,5210.0
2020-07-07 10:15:00,122.43,122.61,122.36,122.52,8058.0,117.4111,117.5837,117.344,117.4974,8058.0
2020-07-07 10:20:00,122.53,122.53,122.35,122.38,5502.0,117.507,117.507,117.3344,117.3632,5502.0
2020-07-07 10:25:00,122.4,122.55,122.35,122.54,16843.0,117.3824,117.5262,117.3344,117.5166,16843.0
2020-07-07 10:30:00,122.54,122.65,122.29,122.37,12734.0,117.5166,117.6221,117.2769,117.3536,12734.0
2020-07-07 10:35:00,122.3,122.55,122.28,122.5,13784.0,117.2865,117.5262,117.2673,117.4783,13784.0
2020-07-07 10:40:00,122.5,122.5,122.3,122.46,13088.0,117.4783,117.4783,117.2865,117.4399,13088.0
2020-07-07 10:45:00,122.43,122.53,122.31,122.48,23717.0,117.4111,117.507,117.296,117.4591,23717.0
2020-07-07 10:50:00,122.5,122.6,122.39,122.58,7319.0,117.4783,117.5742,117.3728,117.555,7319.0
2020-07-07 10:55:00,122.52,122.55,122.4,122.55,6038.0,117.4974,117.5262,117.3824,117.5262,6038.0
2020-07-07 11:00:00,122.56,122.56,122.32,122.34,7053.0,117.5358,117.5358,117.3056,117.3248,7053.0
2020-07-07 11:05:00,122.34,122.54,122.27,122.5,13633.0,117.3248,117.5166,117.2577,117.4783,13633.0
2020-07-07 11:10:00,122.5,122.79,122.48,122.49,3633.0,117.4783,117.7564,117.4591,117.4687,3633.0
2020-07-07 11:15:00,122.46,122.63,122.46,122.63,4041.0,117.4399,117.6029,117.4399,117.6029,4041.0
2020-07-07 11:20:00,122.58,122.58,122.47,122.5,4843.0,117.555,117.555,117.4495,117.4783,4843.0
2020-07-07 11:25:00,122.49,122.61,122.43,122.52,4694.0,117.4687,117.5837,117.4111,117.4974,4694.0
2020-07-07 11:30:00,122.47,122.51,122.4,122.46,11391.0,117.4495,117.4878,117.3824,117.4399,11391.0
2020-07-07 11:35:00,122.42,122.54,122.41,122.43,10288.0,117.4015,117.5166,117.3919,117.4111,10288.0
2020-07-07 11:40:00,122.43,122.5,122.35,122.44,13063.0,117.4111,117.4783,117.3344,117.4207,13063.0
2020-07-07 11:45:00,122.47,122.54,122.45,122.54,4432.0,117.4495,117.5166,117.4303,117.5166,4432.0
2020-07-07 11:50:00,122.57,122.62,122.41,122.61,8095.0,117.5454,117.5933,117.3919,117.5837,8095.0
2020-07-07 11:55:00,122.56,122.62,122.45,122.52,4394.0,117.5358,117.5933,117.4303,117.4974,4394.0
2020-07-07 12:00:00,122.53,122.61,122.49,122.49,2338.0,117.507,117.5837,117.4687,117.4687,2338.0
2020-07-07 12:05:00,122.54,122.57,122.47,122.53,3448.0,117.5166,117.5454,117.4495,117.507,3448.0
2020-07-07 12:10:00,122.55,122.63,122.48,122.63,3790.0,117.5262,117.6029,117.4591,117.6029,3790.0
2020-07-07 12:15:00,122.6,122.85,122.6,122.85,6514.0,117.5742,117.8139,117.5742,117.8139,6514.0
2020-07-07 12:20:00,122.75,122.82,122.56,122.56,2100.0,117.718,117.7851,117.5358,117.5358,2100.0
2020-07-07 12:25:00,122.59,122.64,122.54,122.58,6382.0,117.5646,117.6125,117.5166,117.555,6382.0
2020-07-07 12:30:00,122.58,122.66,122.56,122.62,3675.0,117.555,117.6317,117.5358,117.5933,3675.0
2020-07-07 12:35:00,122.61,122.66,122.56,122.58,3323.0,117.5837,117.6317,117.5358,117.555,3323.0
2020-07-07 12:40:00,122.57,122.62,122.48,122.52,5758.0,117.5454,117.5933,117.4591,117.4974,5758.0
2020-07-07 12:45:00,122.52,122.58,122.5,122.56,3836.0,117.4974,117.555,117.4783,117.5358,3836.0
2020-07-07 12:50:00,122.55,122.65,122.52,122.63,5703.0,117.5262,117.6221,117.4974,117.6029,5703.0
2020-07-07 12:55:00,122.63,122.83,122.52,122.77,7780.0,117.6029,117.7947,117.4974,117.7372,7780.0
2020-07-07 13:00:00,122.74,123.0,122.74,122.91,2404.0,117.7084,117.9578,117.7084,117.8715,2404.0
2020-07-07 13:05:00,122.92,122.94,122.64,122.73,5230.0,117.881,117.9002,117.6125,117.6988,5230.0
2020-07-07 13:10:00,122.73,122.82,122.67,122.73,5284.0,117.6988,117.7851,117.6413,117.6988,5284.0
2020-07-07 13:15:00,122.75,122.84,122.74,122.74,2141.0,117.718,117.8043,117.7084,117.7084,2141.0
2020-07-07 13:20:00,122.79,122.9,122.74,122.75,3731.0,117.7564,117.8619,117.7084,117.718,3731.0
2020-07-07 13:25:00,122.8,122.82,122.69,122.75,6352.0,117.766,117.7851,117.6605,117.718,6352.0
2020-07-07 13:30:00,122.72,122.85,122.69,122.76,10609.0,117.6892,117.8139,117.6605,117.7276,10609.0
2020-07-07 13:35:00,122.76,122.8,122.73,122.76,3929.0,117.7276,117.766,117.6988,117.7276,3929.0
2020-07-07 13:40:00,122.77,122.83,122.72,122.77,5460.0,117.7372,117.7947,117.6892,117.7372,5460.0
2020-07-07 13:45:00,122.73,122.82,122.73,122.75,3065.0,117.6988,117.7851,117.6988,117.718,3065.0
2020-07-07 13:50:00,122.74,122.82,122.65,122.72,10875.0,117.7084,117.7851,117.6221,117.6892,10875.0
2020-07-07 13:55:00,122.73,122.77,122.68,122.72,9740.0,117.6988,117.7372,117.6509,117.6892,9740.0
2020-07-07 14:00:00,122.69,122.77,122.61,122.7,29843.0,117.6605,117.7372,117.5837,117.6701,29843.0
2020-07-07 14:05:00,122.7,122.77,122.66,122.7,12035.0,117.6701,117.7372,117.6317,117.6701,12035.0
2020-07-07 14:10:00,122.71,122.78,122.66,122.73,6712.0,117.6797,117.7468,117.6317,117.6988,6712.0
2020-07-07 14:15:00,122.75,122.87,122.67,122.68,13905.0,117.718,117.8331,117.6413,117.6509,13905.0
2020-07-07 14:20:00,122.68,122.79,122.68,122.7,9191.0,117.6509,117.7564,117.6509,117.6701,9191.0
2020-07-07 14:25:00,122.7,122.75,122.6,122.67,38619.0,117.6701,117.718,117.5742,117.6413,38619.0
2020-07-07 14:30:00,122.65,122.79,122.52,122.71,59033.0,117.6221,117.7564,117.4974,117.6797,59033.0
2020-07-07 14:35:00,122.73,122.76,122.68,122.73,19351.0,117.6988,117.7276,117.6509,117.6988,19351.0
2020-07-07 14:40:00,122.74,122.82,122.66,122.73,12673.0,117.7084,117.7851,117.6317,117.6988,12673.0
2020-07-07 14:45:00,122.72,122.74,122.65,122.67,10525.0,117.6892,117.7084,117.6221,117.6413,10525.0
2020-07-07 14:50:00,122.67,122.74,122.63,122.7,29350.0,117.6413,117.7084,117.6029,117.6701,29350.0
2020-07-07 14:55:00,122.67,122.78,122.67,122.73,15270.0,117.6413,117.7468,117.6413,117.6988,15270.0
2020-07-07 15:00:00,122.74,122.78,122.65,122.78,19041.0,117.7084,117.7468,117.6221,117.7468,19041.0
2020-07-07 15:05:00,122.8,122.86,122.72,122.74,8382.0,117.766,117.8235,117.6892,117.7084,8382.0
2020-07-07 15:10:00,122.76,122.8,122.71,122.73,9081.0,117.7276,117.766,117.6797,117.6988,9081.0
2020-07-07 15:15:00,122.72,122.86,122.72,122.8,15840.0,117.6892,117.8235,117.6892,117.766,15840.0
2020-07-07 15:20:00,122.81,122.89,122.71,122.86,13675.0,117.7756,117.8523,117.6797,117.8235,13675.0
2020-07-07 15:25:00,122.84,122.89,122.73,122.82,13451.0,117.8043,117.8523,117.6988,117.7851,13451.0
2020-07-07 15:30:00,122.8,122.89,122.74,122.8,18047.0,117.766,117.8523,117.7084,117.766,18047.0
2020-07-07 15:35:00,122.81,122.83,122.71,122.8,26740.0,117.7756,117.7947,117.6797,117.766,26740.0
2020-07-07 15:40:00,122.8,122.96,122.76,122.96,32492.0,117.766,117.9194,117.7276,117.9194,32492.0
2020-07-07 15:45:00,122.97,123.07,122.79,122.83,29769.0,117.929,118.0249,117.7564,117.7947,29769.0
2020-07-07 15:50:00,122.78,122.85,122.09,122.26,39121.0,117.7468,117.8139,117.0851,117.2481,39121.0
2020-07-07 15:55:00,122.27,122.7,122.07,122.66,126310.0,117.2577,117.6701,117.0659,117.6317,126310.0
2020-07-08 09:30:00,122.28,123.63,122.28,123.01,12895.0,117.2673,118.5619,117.2673,117.9674,12895.0
2020-07-08 09:35:00,122.79,122.84,122.5,122.69,938.0,117.7564,117.8043,117.4783,117.6605,938.0
2020-07-08 09:40:00,122.71,122.71,122.01,122.2,3845.0,117.6797,117.6797,117.0083,117.1906,3845.0
2020-07-08 09:45:00,122.28,122.28,121.71,121.71,4423.0,117.2673,117.2673,116.7206,116.7206,4423.0
2020-07-08 09:50:00,121.92,121.92,121.2,121.28,9267.0,116.922,116.922,116.2316,116.3083,9267.0
2020-07-08 09:55:00,121.19,121.35,120.8,120.8,13372.0,116.222,116.3754,115.8479,115.8479,13372.0
2020-07-08 10:00:00,120.93,121.57,120.71,121.57,8091.0,115.9726,116.5864,115.7616,116.5864,8091.0
2020-07-08 10:05:00,121.44,121.49,121.21,121.31,4218.0,116.4617,116.5097,116.2411,116.337,4218.0
2020-07-08 10:10:00,121.31,121.46,121.13,121.13,5565.0,116.337,116.4809,116.1644,116.1644,5565.0
2020-07-08 10:15:00,121.12,121.2,120.91,120.98,7222.0,116.1548,116.2316,115.9534,116.0206,7222.0
2020-07-08 10:20:00,120.92,120.99,120.8,120.81,6300.0,115.963,116.0302,115.8479,115.8575,6300.0
2020-07-08 10:25:00,120.81,121.12,120.81,121.02,5834.0,115.8575,116.1548,115.8575,116.0589,5834.0
2020-07-08 10:30:00,120.95,121.19,120.93,121.06,5225.0,115.9918,116.222,115.9726,116.0973,5225.0
2020-07-08 10:35:00,121.05,121.26,121.0,121.1,14215.0,116.0877,116.2891,116.0397,116.1357,14215.0
2020-07-08 10:40:00,121.09,121.15,120.94,120.94,3671.0,116.1261,116.1836,115.9822,115.9822,3671.0
2020-07-08 10:45:00,120.88,121.02,120.82,120.89,5406.0,115.9247,116.0589,115.8671,115.9343,5406.0
2020-07-08 10:50:00,120.88,120.88,120.25,120.37,6547.0,115.9247,115.9247,115.3205,115.4356,6547.0
2020-07-08 10:55:00,120.37,120.38,120.24,120.38,3544.0,115.4356,115.4452,115.3109,115.4452,3544.0
2020-07-08 11:00:00,120.23,120.24,120.11,120.17,4867.0,115.3013,115.3109,115.1862,115.2438,4867.0
2020-07-08 11:05:00,120.15,120.22,119.94,120.05,10067.0,115.2246,115.2917,115.0232,115.1287,10067.0
2020-07-08 11:10:00,120.05,120.37,120.05,120.34,11047.0,115.1287,115.4356,115.1287,115.4068,11047.0
2020-07-08 11:15:00,120.32,120.32,120.12,120.21,11135.0,115.3876,115.3876,115.1958,115.2821,11135.0
2020-07-08 11:20:00,120.25,120.27,120.04,120.17,13409.0,115.3205,115.3397,115.1191,115.2438,13409.0
2020-07-08 11:25:00,120.19,120.27,119.81,120.23,15930.0,115.263,115.3397,114.8985,115.3013,15930.0
2020-07-08 11:30:00,120.21,120.43,120.1,120.1,5245.0,115.2821,115.4931,115.1766,115.1766,5245.0
2020-07-08 11:35:00,120.09,120.26,120.02,120.04,2937.0,115.1671,115.3301,115.0999,115.1191,2937.0
2020-07-08 11:40:00,120.08,120.08,119.71,119.71,4038.0,115.1575,115.1575,114.8026,114.8026,4038.0
2020-07-08 11:45:00,119.76,119.85,119.52,119.61,4000.0,114.8506,114.9369,114.6204,114.7067,4000.0
2020-07-08 11:50:00,119.48,119.76,119.39,119.74,5938.0,114.5821,114.8506,114.4957,114.8314,5938.0
2020-07-08 11:55:00,119.73,119.79,119.52,119.79,6444.0,114.8218,114.8794,114.6204,114.8794,6444.0
2020-07-08 12:00:00,119.79,119.86,119.7,119.79,6349.0,114.8794,114.9465,114.793,114.8794,6349.0
2020-07-08 12:05:00,119.79,119.86,119.37,119.45,11625.0,114.8794,114.9465,114.4766,114.5533,11625.0
2020-07-08 12:10:00,119.49,119.63,119.49,119.59,4500.0,114.5917,114.7259,114.5917,114.6876,4500.0
2020-07-08 12:15:00,119.64,119.88,119.55,119.84,4561.0,114.7355,114.9657,114.6492,114.9273,4561.0
2020-07-08 12:20:00,119.79,119.81,119.61,119.61,1700.0,114.8794,114.8985,114.7067,114.7067,1700.0
2020-07-08 12:25:00,119.66,119.84,119.59,119.84,17222.0,114.7547,114.9273,114.6876,114.9273,17222.0
2020-07-08 12:30:00,119.85,119.9,119.5,119.5,3300.0,114.9369,114.9848,114.6012,114.6012,3300.0
2020-07-08 12:35:00,119.47,119.58,119.43,119.53,6577.0,114.5725,114.678,114.5341,114.63,6577.0
2020-07-08 12:40:00,119.55,119.6,119.46,119.57,6348.0,114.6492,114.6971,114.5629,114.6684,6348.0
2020-07-08 12:45:00,119.57,119.61,119.46,119.56,9954.0,114.6684,114.7067,114.5629,114.6588,9954.0
2020-07-08 12:50:00,119.55,119.56,119.41,119.43,3400.0,114.6492,114.6588,114.5149,114.5341,3400.0
2020-07-08 12:55:00,119.39,119.84,119.35,119.84,6278.0,114.4957,114.9273,114.4574,114.9273,6278.0
2020-07-08 13:00:00,119.76,119.8,119.71,119.71,4907.0,114.8506,114.8889,114.8026,114.8026,4907.0
2020-07-08 13:05:00,119.74,119.79,119.65,119.79,4818.0,114.8314,114.8794,114.7451,114.8794,4818.0
2020-07-08 13:10:00,119.73,119.79,119.48,119.53,7987.0,114.8218,114.8794,114.5821,114.63,7987.0
2020-07-08 13:15:00,119.51,119.65,119.44,119.54,9280.0,114.6108,114.7451,114.5437,114.6396,9280.0
2020-07-08 13:20:00,119.55,119.57,119.4,119.4,9022.0,114.6492,114.6684,114.5053,114.5053,9022.0
2020-07-08 13:25:00,119.37,119.57,119.36,119.51,10420.0,114.4766,114.6684,114.467,114.6108,10420.0
2020-07-08 13:30:00,119.51,119.57,119.43,119.54,9240.0,114.6108,114.6684,114.5341,114.6396,9240.0
2020-07-08 13:35:00,119.53,119.59,119.46,119.5,9032.0,114.63,114.6876,114.5629,114.6012,9032.0
2020-07-08 13:40:00,119.54,119.59,119.33,119.35,11405.0,114.6396,114.6876,114.4382,114.4574,11405.0
2020-07-08 13:45:00,119.36,119.43,119.18,119.25,7599.0,114.467,114.5341,114.2944,114.3615,7599.0
2020-07-08 13:50:00,119.23,119.42,119.23,119.26,11557.0,114.3423,114.5245,114.3423,114.3711,11557.0
2020-07-08 13:55:00,119.2,119.46,119.16,119.23,9484.0,114.3135,114.5629,114.2752,114.3423,9484.0
2020-07-08 14:00:00,119.25,119.55,119.25,119.3,5406.0,114.3615,114.6492,114.3615,114.4094,5406.0
2020-07-08 14:05:00,119.3,119.43,119.3,119.35,4804.0,114.4094,114.5341,114.4094,114.4574,4804.0
2020-07-08 14:10:00,119.37,119.44,119.15,119.27,9015.0,114.4766,114.5437,114.2656,114.3807,9015.0
2020-07-08 14:15:00,119.31,119.32,119.19,119.32,7745.0,114.419,114.4286,114.3039,114.4286,7745.0
2020-07-08 14:20:00,119.31,119.55,119.27,119.43,5686.0,114.419,114.6492,114.3807,114.5341,5686.0
2020-07-08 14:25:00,119.41,119.43,119.34,119.4,3103.0,114.5149,114.5341,114.4478,114.5053,3103.0
2020-07-08 14:30:00,119.41,119.41,119.17,119.17,6356.0,114.5149,114.5149,114.2848,114.2848,6356.0
2020-07-08 14:35:00,119.13,119.3,119.11,119.13,6273.0,114.2464,114.4094,114.2272,114.2464,6273.0
2020-07-08 14:40:00,119.16,119.17,119.04,119.11,8454.0,114.2752,114.2848,114.1601,114.2272,8454.0
2020-07-08 14:45:00,119.09,119.1,118.98,119.08,14282.0,114.208,114.2176,114.1026,114.1985,14282.0
2020-07-08 14:50:00,119.07,119.1,118.96,118.96,8990.0,114.1889,114.2176,114.0834,114.0834,8990.0
2020-07-08 14:55:00,118.98,119.15,118.87,119.01,11298.0,114.1026,114.2656,113.9971,114.1313,11298.0
2020-07-08 15:00:00,119.06,119.13,119.04,119.05,4700.0,114.1793,114.2464,114.1601,114.1697,4700.0
2020-07-08 15:05:00,119.02,119.18,119.0,119.14,9780.0,114.1409,114.2944,114.1217,114.256,9780.0
2020-07-08 15:10:00,119.16,119.43,119.16,119.19,10242.0,114.2752,114.5341,114.2752,114.3039,10242.0
2020-07-08 15:15:00,119.16,119.32,119.16,119.27,21496.0,114.2752,114.4286,114.2752,114.3807,21496.0
2020-07-08 15:20:00,119.29,119.59,119.29,119.54,8535.0,114.3998,114.6876,114.3998,114.6396,8535.0
2020-07-08 15:25:00,119.5,119.5,119.25,119.26,9510.0,114.6012,114.6012,114.3615,114.3711,9510.0
2020-07-08 15:30:00,119.27,119.36,119.25,119.29,9552.0,114.3807,114.467,114.3615,114.3998,9552.0
2020-07-08 15:35:00,119.32,119.49,119.28,119.38,16210.0,114.4286,114.5917,114.3903,114.4862,16210.0
2020-07-08 15:40:00,119.38,119.5,119.28,119.33,14091.0,114.4862,114.6012,114.3903,114.4382,14091.0
2020-07-08 15:45:00,119.33,119.35,119.04,119.2,46147.0,114.4382,114.4574,114.1601,114.3135,46147.0
2020-07-08 15:50:00,119.2,119.29,119.07,119.2,29261.0,114.3135,114.3998,114.1889,114.3135,29261.0
2020-07-08 15:55:00,119.17,119.23,119.01,119.1,69980.0,114.2848,114.3423,114.1313,114.2176,69980.0
2020-07-09 09:30:00,118.85,119.49,118.35,118.35,10959.0,113.9779,114.5917,113.4984,113.4984,10959.0
2020-07-09 09:35:00,118.26,118.35,117.14,117.26,14250.0,113.4121,113.4984,112.338,112.4531,14250.0
2020-07-09 09:40:00,117.21,117.39,116.77,116.84,8939.0,112.4051,112.5777,111.9832,112.0503,8939.0
2020-07-09 09:45:00,116.57,116.63,115.83,115.83,5556.0,111.7914,111.8489,111.0817,111.0817,5556.0
2020-07-09 09:50:00,116.08,116.37,115.74,116.11,7654.0,111.3214,111.5996,110.9954,111.3502,7654.0
2020-07-09 09:55:00,115.96,117.06,115.78,116.96,9193.0,111.2064,112.2613,111.0337,112.1654,9193.0
2020-07-09 10:00:00,116.98,117.13,116.55,116.55,14742.0,112.1845,112.3284,111.7722,111.7722,14742.0
2020-07-09 10:05:00,116.63,116.66,116.29,116.45,12254.0,111.8489,111.8777,111.5228,111.6763,12254.0
2020-07-09 10:10:00,116.38,116.41,115.9,115.91,11523.0,111.6091,111.6379,111.1488,111.1584,11523.0
2020-07-09 10:15:00,116.0,116.15,115.74,115.74,8691.0,111.2447,111.3886,110.9954,110.9954,8691.0
2020-07-09 10:20:00,115.79,116.67,115.79,116.53,14005.0,111.0433,111.8873,111.0433,111.753,14005.0
2020-07-09 10:25:00,116.58,116.76,116.14,116.26,8179.0,111.8009,111.9736,111.379,111.4941,8179.0
2020-07-09 10:30:00,116.43,116.49,116.34,116.47,2932.0,111.6571,111.7146,111.5708,111.6955,2932.0
2020-07-09 10:35:00,116.5,116.68,116.38,116.51,6458.0,111.7242,111.8968,111.6091,111.7338,6458.0
2020-07-09 10:40:00,116.45,116.46,116.12,116.27,7274.0,111.6763,111.6859,111.3598,111.5037,7274.0
2020-07-09 10:45:00,116.39,116.45,116.17,116.38,2870.0,111.6187,111.6763,111.4077,111.6091,2870.0
2020-07-09 10:50:00,116.38,116.55,116.28,116.37,3943.0,111.6091,111.7722,111.5132,111.5996,3943.0
2020-07-09 10:55:00,116.3,116.34,116.03,116.19,5693.0,111.5324,111.5708,111.2735,111.4269,5693.0
2020-07-09 11:00:00,116.2,116.28,115.86,115.93,4314.0,111.4365,111.5132,111.1105,111.1776,4314.0
2020-07-09 11:05:00,115.94,116.29,115.88,116.25,4574.0,111.1872,111.5228,111.1296,111.4845,4574.0
2020-07-09 11:10:00,116.21,116.28,116.0,116.15,10240.0,111.4461,111.5132,111.2447,111.3886,10240.0
2020-07-09 11:15:00,116.15,116.15,115.1,115.2,16349.0,111.3886,111.3886,110.3816,110.4775,16349.0
2020-07-09 11:20:00,115.18,115.49,115.15,115.31,6365.0,110.4583,110.7556,110.4296,110.583,6365.0
2020-07-09 11:25:00,115.22,115.51,115.15,115.43,4191.0,110.4967,110.7748,110.4296,110.6981,4191.0
2020-07-09 11:30:00,115.38,115.47,115.06,115.16,7568.0,110.6501,110.7364,110.3433,110.4392,7568.0
2020-07-09 11:35:00,115.13,115.22,115.0,115.06,3200.0,110.4104,110.4967,110.2857,110.3433,3200.0
2020-07-09 11:40:00,115.03,115.03,114.43,114.6,7615.0,110.3145,110.3145,109.7391,109.9021,7615.0
2020-07-09 11:45:00,114.66,115.22,114.66,115.21,4301.0,109.9597,110.4967,109.9597,110.4871,4301.0
2020-07-09 11:50:00,115.26,115.4,115.11,115.4,5746.0,110.5351,110.6693,110.3912,110.6693,5746.0
2020-07-09 11:55:00,115.43,115.43,115.23,115.38,3930.0,110.6981,110.6981,110.5063,110.6501,3930.0
2020-07-09 12:00:00,115.42,115.85,115.41,115.79,5764.0,110.6885,111.1009,110.6789,111.0433,5764.0
2020-07-09 12:05:00,115.83,115.87,115.74,115.78,5580.0,111.0817,111.12,110.9954,111.0337,5580.0
2020-07-09 12:10:00,115.8,115.84,115.55,115.6,6388.0,111.0529,111.0913,110.8132,110.8611,6388.0
2020-07-09 12:15:00,115.64,115.64,115.44,115.63,5470.0,110.8995,110.8995,110.7077,110.8899,5470.0
2020-07-09 12:20:00,115.56,115.64,115.45,115.58,56158.0,110.8228,110.8995,110.7173,110.8419,56158.0
2020-07-09 12:25:00,115.57,115.82,115.57,115.61,9000.0,110.8323,111.0721,110.8323,110.8707,9000.0
2020-07-09 12:30:00,115.62,115.71,115.47,115.52,15287.0,110.8803,110.9666,110.7364,110.7844,15287.0
2020-07-09 12:35:00,115.47,115.6,115.46,115.57,3848.0,110.7364,110.8611,110.7269,110.8323,3848.0
2020-07-09 12:40:00,115.61,115.71,115.55,115.55,2160.0,110.8707,110.9666,110.8132,110.8132,2160.0
2020-07-09 12:45:00,115.52,115.7,115.49,115.58,5555.0,110.7844,110.957,110.7556,110.8419,5555.0
2020-07-09 12:50:00,115.51,115.51,115.23,115.33,3519.0,110.7748,110.7748,110.5063,110.6022,3519.0
2020-07-09 12:55:00,115.31,115.58,115.22,115.58,4797.0,110.583,110.8419,110.4967,110.8419,4797.0
2020-07-09 13:00:00,115.54,115.94,115.46,115.81,5896.0,110.8036,111.1872,110.7269,111.0625,5896.0
2020-07-09 13:05:00,115.87,116.0,115.87,115.88,4538.0,111.12,111.2447,111.12,111.1296,4538.0
2020-07-09 13:10:00,115.88,115.9,115.71,115.74,2827.0,111.1296,111.1488,110.9666,110.9954,2827.0
2020-07-09 13:15:00,115.74,116.25,115.74,116.24,8581.0,110.9954,111.4845,110.9954,111.4749,8581.0
2020-07-09 13:20:00,116.21,116.21,115.93,116.03,3795.0,111.4461,111.4461,111.1776,111.2735,3795.0
2020-07-09 13:25:00,115.94,115.94,115.63,115.7,7640.0,111.1872,111.1872,110.8899,110.957,7640.0
2020-07-09 13:30:00,115.7,115.87,115.64,115.8,5499.0,110.957,111.12,110.8995,111.0529,5499.0
2020-07-09 13:35:00,115.76,115.79,115.68,115.76,4500.0,111.0146,111.0433,110.9378,111.0146,4500.0
2020-07-09 13:40:00,115.77,115.97,115.52,115.58,10309.0,111.0241,111.2159,110.7844,110.8419,10309.0
2020-07-09 13:45:00,115.51,115.83,115.5,115.76,5187.0,110.7748,111.0817,110.7652,111.0146,5187.0
2020-07-09 13:50:00,115.69,115.69,115.61,115.64,3084.0,110.9474,110.9474,110.8707,110.8995,3084.0
2020-07-09 13:55:00,115.61,115.69,115.46,115.5,5090.0,110.8707,110.9474,110.7269,110.7652,5090.0
2020-07-09 14:00:00,115.52,115.74,115.45,115.73,4929.0,110.7844,110.9954,110.7173,110.9858,4929.0
2020-07-09 14:05:00,115.71,116.29,115.71,116.21,8482.0,110.9666,111.5228,110.9666,111.4461,8482.0
2020-07-09 14:10:00,116.23,116.33,116.01,116.01,3650.0,111.4653,111.5612,111.2543,111.2543,3650.0
2020-07-09 14:15:00,115.99,116.45,115.99,116.34,7403.0,111.2351,111.6763,111.2351,111.5708,7403.0
2020-07-09 14:20:00,116.36,116.36,116.23,116.27,5425.0,111.59,111.59,111.4653,111.5037,5425.0
2020-07-09 14:25:00,116.27,116.49,116.27,116.47,4952.0,111.5037,111.7146,111.5037,111.6955,4952.0
2020-07-09 14:30:00,116.43,116.43,116.21,116.35,15745.0,111.6571,111.6571,111.4461,111.5804,15745.0
2020-07-09 14:35:00,116.33,116.38,116.17,116.2,5566.0,111.5612,111.6091,111.4077,111.4365,5566.0
2020-07-09 14:40:00,116.2,116.36,115.92,116.12,5331.0,111.4365,111.59,111.168,111.3598,5331.0
2020-07-09 14:45:00,116.17,116.2,116.08,116.2,3692.0,111.4077,111.4365,111.3214,111.4365,3692.0
2020-07-09 14:50:00,116.23,116.41,116.2,116.33,4391.0,111.4653,111.6379,111.4365,111.5612,4391.0
2020-07-09 14:55:00,116.35,116.46,116.35,116.45,4500.0,111.5804,111.6859,111.5804,111.6763,4500.0
2020-07-09 15:00:00,116.43,116.66,116.38,116.46,9297.0,111.6571,111.8777,111.6091,111.6859,9297.0
2020-07-09 15:05:00,116.5,116.5,116.36,116.36,5050.0,111.7242,111.7242,111.59,111.59,5050.0
2020-07-09 15:10:00,116.36,116.6,116.35,116.57,6339.0,111.59,111.8201,111.5804,111.7914,6339.0
2020-07-09 15:15:00,116.64,116.74,116.53,116.59,8429.0,111.8585,111.9544,111.753,111.8105,8429.0
2020-07-09 15:20:00,116.56,116.59,116.32,116.54,7503.0,111.7818,111.8105,111.5516,111.7626,7503.0
2020-07-09 15:25:00,116.56,116.56,116.37,116.38,5765.0,111.7818,111.7818,111.5996,111.6091,5765.0
2020-07-09 15:30:00,116.4,116.48,116.18,116.23,5559.0,111.6283,111.705,111.4173,111.4653,5559.0
2020-07-09 15:35:00,116.26,116.7,116.17,116.7,18519.0,111.4941,111.916,111.4077,111.916,18519.0
2020-07-09 15:40:00,116.71,116.94,116.55,116.64,44527.0,111.9256,112.1462,111.7722,111.8585,44527.0
2020-07-09 15:45:00,116.61,117.25,116.61,116.91,34331.0,111.8297,112.4435,111.8297,112.1174,34331.0
2020-07-09 15:50:00,116.91,117.07,116.78,116.81,40038.0,112.1174,112.2709,111.9927,112.0215,40038.0
2020-07-09 15:55:00,116.83,117.22,116.62,117.06,92507.0,112.0407,112.4147,111.8393,112.2613,92507.0
2020-07-10 09:30:00,117.0,117.87,117.0,117.46,9292.0,112.2037,113.0381,112.2037,112.6449,9292.0
2020-07-10 09:35:00,117.54,117.87,116.78,117.87,3861.0,112.7216,113.0381,111.9927,113.0381,3861.0
2020-07-10 09:40:00,117.78,118.27,117.52,117.84,3025.0,112.9517,113.4217,112.7024,113.0093,3025.0
2020-07-10 09:45:00,118.14,118.8,117.88,118.54,10348.0,113.297,113.9299,113.0477,113.6806,10348.0
2020-07-10 09:50:00,118.49,118.67,117.94,117.94,2000.0,113.6326,113.8053,113.1052,113.1052,2000.0
2020-07-10 09:55:00,117.94,118.15,117.92,117.98,1703.0,113.1052,113.3066,113.086,113.1436,1703.0
2020-07-10 10:00:00,117.97,117.99,117.6,117.76,3300.0,113.134,113.1531,112.7791,112.9326,3300.0
2020-07-10 10:05:00,117.88,118.38,117.83,118.26,5869.0,113.0477,113.5272,112.9997,113.4121,5869.0
2020-07-10 10:10:00,118.28,118.91,118.21,118.91,3382.0,113.4313,114.0354,113.3641,114.0354,3382.0
2020-07-10 10:15:00,118.97,118.97,118.41,118.41,2406.0,114.093,114.093,113.5559,113.5559,2406.0
2020-07-10 10:20:00,118.34,118.51,118.12,118.45,4639.0,113.4888,113.6518,113.2778,113.5943,4639.0
2020-07-10 10:25:00,118.36,118.78,118.35,118.72,3500.0,113.508,113.9108,113.4984,113.8532,3500.0
2020-07-10 10:30:00,118.69,119.02,118.61,118.8,3972.0,113.8244,114.1409,113.7477,113.9299,3972.0
2020-07-10 10:35:00,119.0,119.1,118.63,118.66,3493.0,114.1217,114.2176,113.7669,113.7957,3493.0
2020-07-10 10:40:00,118.73,119.23,118.69,119.09,3721.0,113.8628,114.3423,113.8244,114.208,3721.0
2020-07-10 10:45:00,119.08,119.33,119.06,119.14,2500.0,114.1985,114.4382,114.1793,114.256,2500.0
2020-07-10 10:50:00,119.23,119.23,118.87,119.01,3000.0,114.3423,114.3423,113.9971,114.1313,3000.0
2020-07-10 10:55:00,119.1,119.44,119.07,119.34,10875.0,114.2176,114.5437,114.1889,114.4478,10875.0
2020-07-10 11:00:00,119.3,119.34,118.73,118.81,4609.0,114.4094,114.4478,113.8628,113.9395,4609.0
2020-07-10 11:05:00,118.75,118.83,118.6,118.83,5206.0,113.882,113.9587,113.7381,113.9587,5206.0
2020-07-10 11:10:00,118.9,118.97,118.63,118.67,5675.0,114.0258,114.093,113.7669,113.8053,5675.0
2020-07-10 11:15:00,118.68,118.75,118.49,118.49,2000.0,113.8149,113.882,113.6326,113.6326,2000.0
2020-07-10 11:20:00,118.55,118.79,118.54,118.75,2999.0,113.6902,113.9203,113.6806,113.882,2999.0
2020-07-10 11:25:00,118.77,118.97,118.76,118.96,1800.0,113.9012,114.093,113.8916,114.0834,1800.0
2020-07-10 11:30:00,119.05,119.18,118.83,118.87,3100.0,114.1697,114.2944,113.9587,113.9971,3100.0
2020-07-10 11:35:00,118.94,118.98,118.86,118.87,1300.0,114.0642,114.1026,113.9875,113.9971,1300.0
2020-07-10 11:40:00,119.0,119.06,119.0,119.05,400.0,114.1217,114.1793,114.1217,114.1697,400.0
2020-07-10 11:45:00,118.97,118.97,118.78,118.81,1400.0,114.093,114.093,113.9108,113.9395,1400.0
2020-07-10 11:50:00,118.85,118.98,118.85,118.96,2200.0,113.9779,114.1026,113.9779,114.0834,2200.0
2020-07-10 11:55:00,118.96,119.05,118.79,118.87,6420.0,114.0834,114.1697,113.9203,113.9971,6420.0
2020-07-10 12:00:00,118.87,118.87,118.71,118.76,2259.0,113.9971,113.9971,113.8436,113.8916,2259.0
2020-07-10 12:05:00,118.76,118.97,118.74,118.88,3500.0,113.8916,114.093,113.8724,114.0067,3500.0
2020-07-10 12:10:00,118.93,118.95,118.54,118.54,2985.0,114.0546,114.0738,113.6806,113.6806,2985.0
2020-07-10 12:15:00,118.63,118.68,118.38,118.4,2194.0,113.7669,113.8149,113.5272,113.5463,2194.0
2020-07-10 12:20:00,118.46,118.48,118.34,118.39,2800.0,113.6039,113.6231,113.4888,113.5367,2800.0
2020-07-10 12:25:00,118.46,118.46,118.23,118.23,4250.0,113.6039,113.6039,113.3833,113.3833,4250.0
2020-07-10 12:30:00,118.24,118.25,118.12,118.17,800.0,113.3929,113.4025,113.2778,113.3258,800.0
2020-07-10 12:35:00,118.2,118.31,118.2,118.31,2660.0,113.3545,113.46,113.3545,113.46,2660.0
2020-07-10 12:40:00,118.33,118.53,118.26,118.53,3964.0,113.4792,113.671,113.4121,113.671,3964.0
2020-07-10 12:45:00,118.44,118.59,118.39,118.52,1992.0,113.5847,113.7285,113.5367,113.6614,1992.0
2020-07-10 12:50:00,118.54,118.71,118.54,118.56,1620.0,113.6806,113.8436,113.6806,113.6998,1620.0
2020-07-10 12:55:00,118.6,118.95,118.54,118.89,2620.0,113.7381,114.0738,113.6806,114.0162,2620.0
2020-07-10 13:00:00,118.87,118.87,118.71,118.81,1636.0,113.9971,113.9971,113.8436,113.9395,1636.0
2020-07-10 13:05:00,118.75,118.79,118.75,118.75,500.0,113.882,113.9203,113.882,113.882,500.0
2020-07-10 13:10:00,118.83,118.83,118.68,118.71,1155.0,113.9587,113.9587,113.8149,113.8436,1155.0
2020-07-10 13:15:00,118.7,118.7,118.59,118.59,800.0,113.834,113.834,113.7285,113.7285,800.0
2020-07-10 13:20:00,118.55,118.67,118.54,118.54,1800.0,113.6902,113.8053,113.6806,113.6806,1800.0
2020-07-10 13:25:00,118.58,118.61,118.34,118.5,4300.0,113.719,113.7477,113.4888,113.6422,4300.0
2020-07-10 13:30:00,118.55,118.66,118.55,118.6,2400.0,113.6902,113.7957,113.6902,113.7381,2400.0
2020-07-10 13:35:00,118.64,118.68,118.51,118.6,2800.0,113.7765,113.8149,113.6518,113.7381,2800.0
2020-07-10 13:40:00,118.56,118.88,118.56,118.86,2300.0,113.6998,114.0067,113.6998,113.9875,2300.0
2020-07-10 13:45:00,118.83,118.93,118.81,118.93,1780.0,113.9587,114.0546,113.9395,114.0546,1780.0
2020-07-10 13:50:00,118.94,119.09,118.94,119.08,2967.0,114.0642,114.208,114.0642,114.1985,2967.0
2020-07-10 13:55:00,118.96,119.04,118.95,119.0,1590.0,114.0834,114.1601,114.0738,114.1217,1590.0
2020-07-10 14:00:00,119.03,119.03,118.93,118.98,3225.0,114.1505,114.1505,114.0546,114.1026,3225.0
2020-07-10 14:05:00,119.0,119.01,118.86,118.89,1110.0,114.1217,114.1313,113.9875,114.0162,1110.0
2020-07-10 14:10:00,118.81,118.87,118.76,118.78,1300.0,113.9395,113.9971,113.8916,113.9108,1300.0
2020-07-10 14:15:00,118.84,118.94,118.78,118.79,1608.0,113.9683,114.0642,113.9108,113.9203,1608.0
2020-07-10 14:20:00,118.82,118.82,118.71,118.82,659.0,113.9491,113.9491,113.8436,113.9491,659.0
2020-07-10 14:25:00,118.82,118.91,118.78,118.87,1700.0,113.9491,114.0354,113.9108,113.9971,1700.0
2020-07-10 14:30:00,118.86,118.9,118.79,118.9,1500.0,113.9875,114.0258,113.9203,114.0258,1500.0
2020-07-10 14:35:00,118.91,119.05,118.89,119.04,3073.0,114.0354,114.1697,114.0162,114.1601,3073.0
2020-07-10 14:40:00,119.04,119.04,118.9,118.95,2503.0,114.1601,114.1601,114.0258,114.0738,2503.0
2020-07-10 14:45:00,118.84,118.91,118.79,118.86,2534.0,113.9683,114.0354,113.9203,113.9875,2534.0
2020-07-10 14:50:00,118.81,118.84,118.7,118.7,2727.0,113.9395,113.9683,113.834,113.834,2727.0
2020-07-10 14:55:00,118.7,118.75,118.62,118.75,2850.0,113.834,113.882,113.7573,113.882,2850.0
2020-07-10 15:00:00,118.58,118.78,118.55,118.77,2000.0,113.719,113.9108,113.6902,113.9012,2000.0
2020-07-10 15:05:00,118.67,118.73,118.37,118.46,4162.0,113.8053,113.8628,113.5176,113.6039,4162.0
2020-07-10 15:10:00,118.46,118.59,118.44,118.55,5067.0,113.6039,113.7285,113.5847,113.6902,5067.0
2020-07-10 15:15:00,118.58,118.8,118.58,118.79,2862.0,113.719,113.9299,113.719,113.9203,2862.0
2020-07-10 15:20:00,118.8,118.8,118.71,118.8,2200.0,113.9299,113.9299,113.8436,113.9299,2200.0
2020-07-10 15:25:00,118.78,118.8,118.65,118.72,2816.0,113.9108,113.9299,113.7861,113.8532,2816.0
2020-07-10 15:30:00,118.71,118.87,118.71,118.83,7912.0,113.8436,113.9971,113.8436,113.9587,7912.0
2020-07-10 15:35:00,118.82,118.84,118.47,118.67,10917.0,113.9491,113.9683,113.6135,113.8053,10917.0
2020-07-10 15:40:00,118.69,118.73,118.35,118.35,7402.0,113.8244,113.8628,113.4984,113.4984,7402.0
2020-07-10 15:45:00,118.39,118.56,118.39,118.53,10837.0,113.5367,113.6998,113.5367,113.671,10837.0
2020-07-10 15:50:00,118.56,118.64,118.37,118.61,18867.0,113.6998,113.7765,113.5176,113.7477,18867.0
2020-07-10 15:55:00,118.6,118.95,118.56,118.79,41085.0,113.7381,114.0738,113.6998,113.9203,41085.0
2020-07-13 09:30:00,120.0,120.65,119.99,120.34,18810.0,115.0807,115.7041,115.0712,115.4068,18810.0
2020-07-13 09:35:00,120.44,120.44,119.36,119.51,6734.0,115.5027,115.5027,114.467,114.6108,6734.0
2020-07-13 09:40:00,119.38,119.43,118.94,118.94,6233.0,114.4862,114.5341,114.0642,114.0642,6233.0
2020-07-13 09:45:00,118.83,118.83,118.45,118.63,1986.0,113.9587,113.9587,113.5943,113.7669,1986.0
2020-07-13 09:50:00,119.03,119.18,118.69,118.7,4100.0,114.1505,114.2944,113.8244,113.834,4100.0
2020-07-13 09:55:00,118.84,119.13,118.66,118.98,4389.0,113.9683,114.2464,113.7957,114.1026,4389.0
2020-07-13 10:00:00,119.02,119.16,118.82,119.09,3251.0,114.1409,114.2752,113.9491,114.208,3251.0
2020-07-13 10:05:00,118.92,119.78,118.91,119.78,900.0,114.045,114.8698,114.0354,114.8698,900.0
2020-07-13 10:10:00,119.73,120.0,119.72,119.97,2201.0,114.8218,115.0807,114.8122,115.052,2201.0
2020-07-13 10:15:00,120.06,120.18,119.97,120.18,1758.0,115.1383,115.2534,115.052,115.2534,1758.0
2020-07-13 10:20:00,120.12,120.43,120.07,120.36,3892.0,115.1958,115.4931,115.1479,115.426,3892.0
2020-07-13 10:25:00,120.37,120.49,120.21,120.44,2470.0,115.4356,115.5507,115.2821,115.5027,2470.0
2020-07-13 10:30:00,120.45,120.68,120.38,120.48,2009.0,115.5123,115.7329,115.4452,115.5411,2009.0
2020-07-13 10:35:00,120.47,120.54,120.29,120.32,1918.0,115.5315,115.5986,115.3589,115.3876,1918.0
2020-07-13 10:40:00,120.34,120.43,120.04,120.12,5201.0,115.4068,115.4931,115.1191,115.1958,5201.0
2020-07-13 10:45:00,120.04,120.42,119.88,120.22,3374.0,115.1191,115.4835,114.9657,115.2917,3374.0
2020-07-13 10:50:00,120.3,120.3,120.03,120.04,1631.0,115.3684,115.3684,115.1095,115.1191,1631.0
2020-07-13 10:55:00,120.02,120.29,119.97,120.15,2480.0,115.0999,115.3589,115.052,115.2246,2480.0
2020-07-13 11:00:00,120.16,120.44,120.09,120.28,4400.0,115.2342,115.5027,115.1671,115.3493,4400.0
2020-07-13 11:05:00,120.33,120.33,120.14,120.2,1300.0,115.3972,115.3972,115.215,115.2725,1300.0
2020-07-13 11:10:00,120.15,120.22,119.98,120.13,2387.0,115.2246,115.2917,115.0616,115.2054,2387.0
2020-07-13 11:15:00,120.0,120.25,120.0,120.2,2362.0,115.0807,115.3205,115.0807,115.2725,2362.0
2020-07-13 11:20:00,120.22,120.53,120.16,120.5,3590.0,115.2917,115.589,115.2342,115.5602,3590.0
2020-07-13 11:25:00,120.55,120.65,120.46,120.56,4243.0,115.6082,115.7041,115.5219,115.6178,4243.0
2020-07-13 11:30:00,120.59,120.59,120.38,120.38,2750.0,115.6466,115.6466,115.4452,115.4452,2750.0
2020-07-13 11:35:00,120.31,120.37,120.2,120.33,2072.0,115.378,115.4356,115.2725,115.3972,2072.0
2020-07-13 11:40:00,120.38,120.47,120.26,120.34,2904.0,115.4452,115.5315,115.3301,115.4068,2904.0
2020-07-13 11:45:00,120.4,120.4,120.2,120.3,2760.0,115.4643,115.4643,115.2725,115.3684,2760.0
2020-07-13 11:50:00,120.38,120.38,120.13,120.24,7214.0,115.4452,115.4452,115.2054,115.3109,7214.0
2020-07-13 11:55:00,120.26,120.29,120.17,120.24,1400.0,115.3301,115.3589,115.2438,115.3109,1400.0
2020-07-13 12:00:00,120.24,120.51,120.21,120.49,2400.0,115.3109,115.5698,115.2821,115.5507,2400.0
2020-07-13 12:05:00,120.47,120.5,120.35,120.48,2288.0,115.5315,115.5602,115.4164,115.5411,2288.0
2020-07-13 12:10:00,120.46,120.49,120.32,120.45,1209.0,115.5219,115.5507,115.3876,115.5123,1209.0
2020-07-13 12:15:00,120.51,120.6,120.36,120.36,2703.0,115.5698,115.6561,115.426,115.426,2703.0
2020-07-13 12:20:00,120.33,120.33,120.18,120.22,3840.0,115.3972,115.3972,115.2534,115.2917,3840.0
2020-07-13 12:25:00,120.19,120.25,120.05,120.06,5009.0,115.263,115.3205,115.1287,115.1383,5009.0
2020-07-13 12:30:00,120.1,120.22,120.1,120.14,9642.0,115.1766,115.2917,115.1766,115.215,9642.0
2020-07-13 12:35:00,120.09,120.49,120.09,120.49,5022.0,115.1671,115.5507,115.1671,115.5507,5022.0
2020-07-13 12:40:00,120.45,120.56,120.42,120.48,3100.0,115.5123,115.6178,115.4835,115.5411,3100.0
2020-07-13 12:45:00,120.49,120.72,120.49,120.68,1669.0,115.5507,115.7712,115.5507,115.7329,1669.0
2020-07-13 12:50:00,120.68,120.78,120.63,120.74,1300.0,115.7329,115.8288,115.6849,115.7904,1300.0
2020-07-13 12:55:00,120.72,120.96,120.67,120.93,2650.0,115.7712,116.0014,115.7233,115.9726,2650.0
2020-07-13 13:00:00,120.99,121.11,120.84,120.96,2600.0,116.0302,116.1452,115.8863,116.0014,2600.0
2020-07-13 13:05:00,120.99,121.17,120.99,121.17,4166.0,116.0302,116.2028,116.0302,116.2028,4166.0
2020-07-13 13:10:00,121.23,121.31,121.16,121.31,700.0,116.2603,116.337,116.1932,116.337,700.0
2020-07-13 13:15:00,121.36,121.75,121.36,121.62,5466.0,116.385,116.759,116.385,116.6343,5466.0
2020-07-13 13:20:00,121.64,121.74,121.42,121.5,2670.0,116.6535,116.7494,116.4425,116.5193,2670.0
2020-07-13 13:25:00,121.44,121.69,121.36,121.58,4146.0,116.4617,116.7015,116.385,116.596,4146.0
2020-07-13 13:30:00,121.58,121.8,121.57,121.72,1853.0,116.596,116.807,116.5864,116.7302,1853.0
2020-07-13 13:35:00,121.71,121.91,121.7,121.86,2500.0,116.7206,116.9124,116.7111,116.8645,2500.0
2020-07-13 13:40:00,121.81,122.12,121.81,122.12,1934.0,116.8165,117.1138,116.8165,117.1138,1934.0
2020-07-13 13:45:00,122.14,122.14,121.86,121.92,2270.0,117.133,117.133,116.8645,116.922,2270.0
2020-07-13 13:50:00,121.94,121.96,121.78,121.86,9359.0,116.9412,116.9604,116.7878,116.8645,9359.0
2020-07-13 13:55:00,121.86,121.97,121.8,121.96,4231.0,116.8645,116.97,116.807,116.9604,4231.0
2020-07-13 14:00:00,121.95,121.95,121.61,121.67,4839.0,116.9508,116.9508,116.6247,116.6823,4839.0
2020-07-13 14:05:00,121.72,121.73,121.23,121.24,3632.0,116.7302,116.7398,116.2603,116.2699,3632.0
2020-07-13 14:10:00,121.26,121.33,121.0,121.0,2327.0,116.2891,116.3562,116.0397,116.0397,2327.0
2020-07-13 14:15:00,121.14,121.27,121.07,121.22,5078.0,116.174,116.2987,116.1069,116.2507,5078.0
2020-07-13 14:20:00,121.21,121.21,120.77,120.8,3466.0,116.2411,116.2411,115.8192,115.8479,3466.0
2020-07-13 14:25:00,120.82,120.9,120.7,120.87,2907.0,115.8671,115.9438,115.752,115.9151,2907.0
2020-07-13 14:30:00,120.85,120.85,120.65,120.82,5491.0,115.8959,115.8959,115.7041,115.8671,5491.0
2020-07-13 14:35:00,120.75,120.8,120.5,120.66,3486.0,115.8,115.8479,115.5602,115.7137,3486.0
2020-07-13 14:40:00,120.79,120.83,120.69,120.74,1543.0,115.8384,115.8767,115.7425,115.7904,1543.0
2020-07-13 14:45:00,120.65,120.98,120.65,120.88,3572.0,115.7041,116.0206,115.7041,115.9247,3572.0
2020-07-13 14:50:00,120.81,120.97,120.81,120.91,3125.0,115.8575,116.011,115.8575,115.9534,3125.0
2020-07-13 14:55:00,120.79,121.0,120.79,120.98,4288.0,115.8384,116.0397,115.8384,116.0206,4288.0
2020-07-13 15:00:00,120.9,120.97,120.71,120.76,4776.0,115.9438,116.011,115.7616,115.8096,4776.0
2020-07-13 15:05:00,120.81,120.81,120.3,120.33,3735.0,115.8575,115.8575,115.3684,115.3972,3735.0
2020-07-13 15:10:00,120.3,120.47,120.24,120.25,4753.0,115.3684,115.5315,115.3109,115.3205,4753.0
2020-07-13 15:15:00,120.26,120.56,120.26,120.36,4322.0,115.3301,115.6178,115.3301,115.426,4322.0
2020-07-13 15:20:00,120.5,120.5,120.3,120.3,3400.0,115.5602,115.5602,115.3684,115.3684,3400.0
2020-07-13 15:25:00,120.27,120.31,120.1,120.12,6619.0,115.3397,115.378,115.1766,115.1958,6619.0
2020-07-13 15:30:00,120.11,120.18,119.72,119.72,9209.0,115.1862,115.2534,114.8122,114.8122,9209.0
2020-07-13 15:35:00,119.77,119.9,119.38,119.53,7365.0,114.8602,114.9848,114.4862,114.63,7365.0
2020-07-13 15:40:00,119.49,119.93,119.48,119.67,13013.0,114.5917,115.0136,114.5821,114.7643,13013.0
2020-07-13 15:45:00,119.67,119.78,119.3,119.35,17186.0,114.7643,114.8698,114.4094,114.4574,17186.0
2020-07-13 15:50:00,119.31,119.48,119.16,119.35,15313.0,114.419,114.5821,114.2752,114.4574,15313.0
2020-07-13 15:55:00,119.37,119.65,119.06,119.13,41259.0,114.4766,114.7451,114.1793,114.2464,41259.0
2020-07-14 09:30:00,119.25,119.29,118.85,119.29,6622.0,114.3615,114.3998,113.9779,114.3998,6622.0
2020-07-14 09:35:00,118.96,119.53,118.32,118.73,2750.0,114.0834,114.63,113.4696,113.8628,2750.0
2020-07-14 09:40:00,118.52,118.75,118.38,118.45,3456.0,113.6614,113.882,113.5272,113.5943,3456.0
2020-07-14 09:45:00,118.41,118.74,118.33,118.73,3160.0,113.5559,113.8724,113.4792,113.8628,3160.0
2020-07-14 09:50:00,118.6,118.79,118.28,118.79,1600.0,113.7381,113.9203,113.4313,113.9203,1600.0
2020-07-14 09:55:00,118.84,119.65,118.84,119.38,2351.0,113.9683,114.7451,113.9683,114.4862,2351.0
2020-07-14 10:00:00,119.57,119.59,119.2,119.41,2739.0,114.6684,114.6876,114.3135,114.5149,2739.0
2020-07-14 10:05:00,119.35,119.35,118.82,118.91,1144.0,114.4574,114.4574,113.9491,114.0354,1144.0
2020-07-14 10:10:00,118.99,119.24,118.91,119.15,2639.0,114.1121,114.3519,114.0354,114.2656,2639.0
2020-07-14 10:15:00,119.3,119.85,119.3,119.63,1802.0,114.4094,114.9369,114.4094,114.7259,1802.0
2020-07-14 10:20:00,119.57,119.83,119.55,119.77,1189.0,114.6684,114.9177,114.6492,114.8602,1189.0
2020-07-14 10:25:00,119.6,119.99,119.6,119.99,4075.0,114.6971,115.0712,114.6971,115.0712,4075.0
2020-07-14 10:30:00,120.0,120.24,119.95,120.13,3325.0,115.0807,115.3109,115.0328,115.2054,3325.0
2020-07-14 10:35:00,120.15,120.22,119.89,119.92,1400.0,115.2246,115.2917,114.9753,115.004,1400.0
2020-07-14 10:40:00,120.0,120.26,119.81,119.82,2939.0,115.0807,115.3301,114.8985,114.9081,2939.0
2020-07-14 10:45:00,119.67,120.08,119.62,119.84,7193.0,114.7643,115.1575,114.7163,114.9273,7193.0
2020-07-14 10:50:00,119.85,120.28,119.8,120.27,6852.0,114.9369,115.3493,114.8889,115.3397,6852.0
2020-07-14 10:55:00,120.24,120.24,119.96,120.04,5782.0,115.3109,115.3109,115.0424,115.1191,5782.0
2020-07-14 11:00:00,120.27,121.14,120.26,120.85,8747.0,115.3397,116.174,115.3301,115.8959,8747.0
2020-07-14 11:05:00,120.82,121.06,120.71,120.84,3120.0,115.8671,116.0973,115.7616,115.8863,3120.0
2020-07-14 11:10:00,120.82,120.98,120.4,120.4,2823.0,115.8671,116.0206,115.4643,115.4643,2823.0
2020-07-14 11:15:00,120.37,120.39,120.02,120.39,2771.0,115.4356,115.4548,115.0999,115.4548,2771.0
2020-07-14 11:20:00,120.14,120.41,120.13,120.41,4034.0,115.215,115.4739,115.2054,115.4739,4034.0
2020-07-14 11:25:00,120.36,120.36,120.21,120.21,1690.0,115.426,115.426,115.2821,115.2821,1690.0
2020-07-14 11:30:00,120.17,120.67,120.17,120.52,3697.0,115.2438,115.7233,115.2438,115.5794,3697.0
2020-07-14 11:35:00,120.5,120.5,120.28,120.28,300.0,115.5602,115.5602,115.3493,115.3493,300.0
2020-07-14 11:40:00,120.4,120.4,120.28,120.36,863.0,115.4643,115.4643,115.3493,115.426,863.0
2020-07-14 11:45:00,120.4,120.52,120.38,120.38,2786.0,115.4643,115.5794,115.4452,115.4452,2786.0
2020-07-14 11:50:00,120.33,120.4,120.23,120.31,3059.0,115.3972,115.4643,115.3013,115.378,3059.0
2020-07-14 11:55:00,120.38,120.47,120.14,120.21,1803.0,115.4452,115.5315,115.215,115.2821,1803.0
2020-07-14 12:00:00,120.28,120.35,120.13,120.21,2134.0,115.3493,115.4164,115.2054,115.2821,2134.0
2020-07-14 12:05:00,120.17,120.18,119.91,119.91,1523.0,115.2438,115.2534,114.9944,114.9944,1523.0
2020-07-14 12:10:00,119.84,119.98,119.84,119.93,913.0,114.9273,115.0616,114.9273,115.0136,913.0
2020-07-14 12:15:00,119.92,120.12,119.87,119.95,3980.0,115.004,115.1958,114.9561,115.0328,3980.0
2020-07-14 12:20:00,119.94,120.01,119.79,119.79,1857.0,115.0232,115.0903,114.8794,114.8794,1857.0
2020-07-14 12:25:00,119.79,120.32,119.65,120.26,13471.0,114.8794,115.3876,114.7451,115.3301,13471.0
2020-07-14 12:30:00,120.39,120.41,120.13,120.13,1673.0,115.4548,115.4739,115.2054,115.2054,1673.0
2020-07-14 12:35:00,120.13,120.13,119.97,120.07,1968.0,115.2054,115.2054,115.052,115.1479,1968.0
2020-07-14 12:40:00,119.99,120.05,119.96,120.0,4826.0,115.0712,115.1287,115.0424,115.0807,4826.0
2020-07-14 12:45:00,120.03,120.26,120.03,120.25,1310.0,115.1095,115.3301,115.1095,115.3205,1310.0
2020-07-14 12:50:00,120.25,120.25,120.0,120.0,2301.0,115.3205,115.3205,115.0807,115.0807,2301.0
2020-07-14 12:55:00,120.08,120.17,120.06,120.14,3626.0,115.1575,115.2438,115.1383,115.215,3626.0
2020-07-14 13:00:00,120.2,120.2,120.07,120.07,1605.0,115.2725,115.2725,115.1479,115.1479,1605.0
2020-07-14 13:05:00,120.03,120.13,119.86,119.86,1900.0,115.1095,115.2054,114.9465,114.9465,1900.0
2020-07-14 13:10:00,119.94,120.06,119.9,119.98,1380.0,115.0232,115.1383,114.9848,115.0616,1380.0
2020-07-14 13:15:00,119.94,120.04,119.93,119.93,1726.0,115.0232,115.1191,115.0136,115.0136,1726.0
2020-07-14 13:20:00,119.94,120.06,119.87,119.97,2134.0,115.0232,115.1383,114.9561,115.052,2134.0
2020-07-14 13:25:00,120.0,120.0,119.84,119.85,1400.0,115.0807,115.0807,114.9273,114.9369,1400.0
2020-07-14 13:30:00,119.83,119.83,119.55,119.55,4327.0,114.9177,114.9177,114.6492,114.6492,4327.0
2020-07-14 13:35:00,119.62,119.7,119.53,119.68,2500.0,114.7163,114.793,114.63,114.7739,2500.0
2020-07-14 13:40:00,119.8,119.87,119.68,119.87,2483.0,114.8889,114.9561,114.7739,114.9561,2483.0
2020-07-14 13:45:00,119.86,119.97,119.81,119.97,500.0,114.9465,115.052,114.8985,115.052,500.0
2020-07-14 13:50:00,119.95,119.95,119.86,119.87,1600.0,115.0328,115.0328,114.9465,114.9561,1600.0
2020-07-14 13:55:00,119.89,119.89,119.42,119.68,3801.0,114.9753,114.9753,114.5245,114.7739,3801.0
2020-07-14 14:00:00,119.93,120.14,119.93,120.06,1208.0,115.0136,115.215,115.0136,115.1383,1208.0
2020-07-14 14:05:00,120.0,120.0,119.86,119.88,1311.0,115.0807,115.0807,114.9465,114.9657,1311.0
2020-07-14 14:10:00,119.9,119.91,119.82,119.83,700.0,114.9848,114.9944,114.9081,114.9177,700.0
2020-07-14 14:15:00,119.84,120.16,119.84,120.11,3472.0,114.9273,115.2342,114.9273,115.1862,3472.0
2020-07-14 14:20:00,120.13,120.32,120.12,120.13,1306.0,115.2054,115.3876,115.1958,115.2054,1306.0
2020-07-14 14:25:00,120.04,120.1,120.03,120.06,913.0,115.1191,115.1766,115.1095,115.1383,913.0
2020-07-14 14:30:00,120.1,120.17,120.03,120.06,1625.0,115.1766,115.2438,115.1095,115.1383,1625.0
2020-07-14 14:35:00,120.04,120.21,120.04,120.13,1834.0,115.1191,115.2821,115.1191,115.2054,1834.0
2020-07-14 14:40:00,120.14,120.19,120.07,120.19,800.0,115.215,115.263,115.1479,115.263,800.0
2020-07-14 14:45:00,120.16,120.29,119.93,119.93,1899.0,115.2342,115.3589,115.0136,115.0136,1899.0
2020-07-14 14:50:00,119.92,120.21,119.91,120.15,1485.0,115.004,115.2821,114.9944,115.2246,1485.0
2020-07-14 14:55:00,120.12,120.43,120.08,120.3,1701.0,115.1958,115.4931,115.1575,115.3684,1701.0
2020-07-14 15:00:00,120.36,120.5,120.08,120.12,4680.0,115.426,115.5602,115.1575,115.1958,4680.0
2020-07-14 15:05:00,120.15,120.43,120.09,120.37,2363.0,115.2246,115.4931,115.1671,115.4356,2363.0
2020-07-14 15:10:00,120.38,120.51,120.31,120.36,1721.0,115.4452,115.5698,115.378,115.426,1721.0
2020-07-14 15:15:00,120.31,120.37,120.13,120.27,2810.0,115.378,115.4356,115.2054,115.3397,2810.0
2020-07-14 15:20:00,120.28,120.53,120.28,120.46,4059.0,115.3493,115.589,115.3493,115.5219,4059.0
2020-07-14 15:25:00,120.5,120.5,120.41,120.48,6238.0,115.5602,115.5602,115.4739,115.5411,6238.0
2020-07-14 15:30:00,120.52,120.8,120.5,120.7,4328.0,115.5794,115.8479,115.5602,115.752,4328.0
2020-07-14 15:35:00,120.69,120.87,120.66,120.87,5125.0,115.7425,115.9151,115.7137,115.9151,5125.0
2020-07-14 15:40:00,120.84,120.89,120.59,120.63,11468.0,115.8863,115.9343,115.6466,115.6849,11468.0
2020-07-14 15:45:00,120.64,120.78,120.55,120.75,23642.0,115.6945,115.8288,115.6082,115.8,23642.0
2020-07-14 15:50:00,120.81,121.05,120.72,120.98,29058.0,115.8575,116.0877,115.7712,116.0206,29058.0
2020-07-14 15:55:00,120.97,121.06,120.78,120.82,46482.0,116.011,116.0973,115.8288,115.8671,46482.0
2020-07-15 09:30:00,122.61,124.23,122.61,124.21,20976.0,117.5837,119.1373,117.5837,119.1182,20976.0
2020-07-15 09:35:00,123.71,124.18,123.01,123.01,3707.0,118.6387,119.0894,117.9674,117.9674,3707.0
2020-07-15 09:40:00,123.64,123.83,123.12,123.13,4053.0,118.5715,118.7537,118.0728,118.0824,4053.0
2020-07-15 09:45:00,123.16,123.75,123.15,123.42,6577.0,118.1112,118.677,118.1016,118.3605,6577.0
2020-07-15 09:50:00,123.36,123.68,123.13,123.22,3921.0,118.303,118.6099,118.0824,118.1687,3921.0
2020-07-15 09:55:00,123.07,123.54,123.05,123.33,5540.0,118.0249,118.4756,118.0057,118.2742,5540.0
2020-07-15 10:00:00,123.63,123.63,123.21,123.39,5962.0,118.5619,118.5619,118.1592,118.3318,5962.0
2020-07-15 10:05:00,123.38,123.57,123.23,123.49,7634.0,118.3222,118.5044,118.1783,118.4277,7634.0
2020-07-15 10:10:00,123.66,124.14,123.56,124.05,8049.0,118.5907,119.051,118.4948,118.9647,8049.0
2020-07-15 10:15:00,123.91,124.35,123.81,124.34,2868.0,118.8305,119.2524,118.7346,119.2428,2868.0
2020-07-15 10:20:00,124.35,124.38,124.12,124.12,2900.0,119.2524,119.2812,119.0318,119.0318,2900.0
2020-07-15 10:25:00,124.19,124.29,124.05,124.29,4191.0,119.099,119.1949,118.9647,119.1949,4191.0
2020-07-15 10:30:00,124.37,124.63,124.37,124.38,2441.0,119.2716,119.5209,119.2716,119.2812,2441.0
2020-07-15 10:35:00,124.4,124.69,124.4,124.42,4500.0,119.3004,119.5785,119.3004,119.3196,4500.0
2020-07-15 10:40:00,124.41,124.7,124.41,124.61,6041.0,119.31,119.5881,119.31,119.5018,6041.0
2020-07-15 10:45:00,124.6,124.66,124.37,124.44,4423.0,119.4922,119.5497,119.2716,119.3387,4423.0
2020-07-15 10:50:00,124.54,124.61,124.48,124.61,1229.0,119.4346,119.5018,119.3771,119.5018,1229.0
2020-07-15 10:55:00,124.54,124.74,124.54,124.68,5268.0,119.4346,119.6264,119.4346,119.5689,5268.0
2020-07-15 11:00:00,124.85,124.85,124.5,124.69,5812.0,119.7319,119.7319,119.3963,119.5785,5812.0
2020-07-15 11:05:00,124.74,124.82,124.48,124.82,3390.0,119.6264,119.7032,119.3771,119.7032,3390.0
2020-07-15 11:10:00,124.88,124.94,124.64,124.77,5191.0,119.7607,119.8182,119.5305,119.6552,5191.0
2020-07-15 11:15:00,124.73,124.75,124.53,124.75,6044.0,119.6168,119.636,119.425,119.636,6044.0
2020-07-15 11:20:00,124.75,124.81,124.41,124.43,5048.0,119.636,119.6936,119.31,119.3291,5048.0
2020-07-15 11:25:00,124.48,124.88,124.48,124.87,4552.0,119.3771,119.7607,119.3771,119.7511,4552.0
2020-07-15 11:30:00,124.78,125.12,124.77,125.12,6687.0,119.6648,119.9909,119.6552,119.9909,6687.0
2020-07-15 11:35:00,125.09,125.18,124.79,124.81,6601.0,119.9621,120.0484,119.6744,119.6936,6601.0
2020-07-15 11:40:00,124.74,125.1,124.66,125.08,4809.0,119.6264,119.9717,119.5497,119.9525,4809.0
2020-07-15 11:45:00,125.07,125.2,124.56,124.61,4707.0,119.9429,120.0676,119.4538,119.5018,4707.0
2020-07-15 11:50:00,124.74,124.93,124.74,124.81,3388.0,119.6264,119.8086,119.6264,119.6936,3388.0
2020-07-15 11:55:00,124.78,124.95,124.62,124.62,7300.0,119.6648,119.8278,119.5114,119.5114,7300.0
2020-07-15 12:00:00,124.5,124.58,124.36,124.47,3317.0,119.3963,119.473,119.262,119.3675,3317.0
2020-07-15 12:05:00,124.47,124.95,124.47,124.87,5769.0,119.3675,119.8278,119.3675,119.7511,5769.0
2020-07-15 12:10:00,124.83,124.94,124.67,124.85,4728.0,119.7127,119.8182,119.5593,119.7319,4728.0
2020-07-15 12:15:00,124.84,125.14,124.84,125.12,4032.0,119.7223,120.01,119.7223,119.9909,4032.0
2020-07-15 12:20:00,125.11,125.31,125.02,125.05,7501.0,119.9813,120.1731,119.895,119.9237,7501.0
2020-07-15 12:25:00,125.13,125.19,124.94,125.17,4029.0,120.0004,120.058,119.8182,120.0388,4029.0
2020-07-15 12:30:00,125.17,125.17,124.93,125.02,8178.0,120.0388,120.0388,119.8086,119.895,8178.0
2020-07-15 12:35:00,124.99,125.27,124.95,125.06,7856.0,119.8662,120.1347,119.8278,119.9333,7856.0
2020-07-15 12:40:00,124.98,125.04,124.81,125.04,5470.0,119.8566,119.9141,119.6936,119.9141,5470.0
2020-07-15 12:45:00,125.01,125.25,125.01,125.18,10189.0,119.8854,120.1155,119.8854,120.0484,10189.0
2020-07-15 12:50:00,125.19,125.35,125.12,125.15,5134.0,120.058,120.2114,119.9909,120.0196,5134.0
2020-07-15 12:55:00,125.11,125.11,124.95,124.97,9560.0,119.9813,119.9813,119.8278,119.847,9560.0
2020-07-15 13:00:00,125.0,125.09,124.81,124.83,9356.0,119.8758,119.9621,119.6936,119.7127,9356.0
2020-07-15 13:05:00,124.89,125.03,124.66,125.03,10605.0,119.7703,119.9045,119.5497,119.9045,10605.0
2020-07-15 13:10:00,125.03,125.05,124.7,124.83,3429.0,119.9045,119.9237,119.5881,119.7127,3429.0
2020-07-15 13:15:00,124.78,124.94,124.78,124.94,2846.0,119.6648,119.8182,119.6648,119.8182,2846.0
2020-07-15 13:20:00,124.92,124.92,124.7,124.73,2579.0,119.7991,119.7991,119.5881,119.6168,2579.0
2020-07-15 13:25:00,124.74,124.74,124.43,124.69,5419.0,119.6264,119.6264,119.3291,119.5785,5419.0
2020-07-15 13:30:00,124.69,124.84,124.64,124.64,4562.0,119.5785,119.7223,119.5305,119.5305,4562.0
2020-07-15 13:35:00,124.67,124.83,124.67,124.73,3300.0,119.5593,119.7127,119.5593,119.6168,3300.0
2020-07-15 13:40:00,124.67,124.8,124.66,124.76,3810.0,119.5593,119.684,119.5497,119.6456,3810.0
2020-07-15 13:45:00,124.7,124.77,124.61,124.66,1300.0,119.5881,119.6552,119.5018,119.5497,1300.0
2020-07-15 13:50:00,124.66,124.67,124.38,124.4,1562.0,119.5497,119.5593,119.2812,119.3004,1562.0
2020-07-15 13:55:00,124.41,124.45,124.3,124.3,2701.0,119.31,119.3483,119.2045,119.2045,2701.0
2020-07-15 14:00:00,124.25,124.71,124.18,124.61,5559.0,119.1565,119.5977,119.0894,119.5018,5559.0
2020-07-15 14:05:00,124.59,124.63,124.45,124.47,4048.0,119.4826,119.5209,119.3483,119.3675,4048.0
2020-07-15 14:10:00,124.48,124.52,124.35,124.39,3775.0,119.3771,119.4155,119.2524,119.2908,3775.0
2020-07-15 14:15:00,124.37,124.51,124.32,124.39,1737.0,119.2716,119.4059,119.2237,119.2908,1737.0
2020-07-15 14:20:00,124.31,124.45,124.23,124.29,2418.0,119.2141,119.3483,119.1373,119.1949,2418.0
2020-07-15 14:25:00,124.23,124.32,124.18,124.32,2300.0,119.1373,119.2237,119.0894,119.2237,2300.0
2020-07-15 14:30:00,124.24,124.52,124.21,124.31,5640.0,119.1469,119.4155,119.1182,119.2141,5640.0
2020-07-15 14:35:00,124.22,124.31,124.15,124.31,1522.0,119.1277,119.2141,119.0606,119.2141,1522.0
2020-07-15 14:40:00,124.47,124.51,124.44,124.46,1400.0,119.3675,119.4059,119.3387,119.3579,1400.0
2020-07-15 14:45:00,124.35,124.59,124.34,124.59,2200.0,119.2524,119.4826,119.2428,119.4826,2200.0
2020-07-15 14:50:00,124.5,124.52,124.24,124.29,4450.0,119.3963,119.4155,119.1469,119.1949,4450.0
2020-07-15 14:55:00,124.21,124.34,124.0,124.03,2880.0,119.1182,119.2428,118.9168,118.9455,2880.0
2020-07-15 15:00:00,123.99,124.18,123.99,124.12,8078.0,118.9072,119.0894,118.9072,119.0318,8078.0
2020-07-15 15:05:00,124.11,124.29,123.99,124.2,7375.0,119.0223,119.1949,118.9072,119.1086,7375.0
2020-07-15 15:10:00,124.2,124.28,124.08,124.08,2761.0,119.1086,119.1853,118.9935,118.9935,2761.0
2020-07-15 15:15:00,124.06,124.12,123.76,123.83,10106.0,118.9743,119.0318,118.6866,118.7537,10106.0
2020-07-15 15:20:00,123.87,123.91,123.78,123.87,5909.0,118.7921,118.8305,118.7058,118.7921,5909.0
2020-07-15 15:25:00,123.9,123.9,123.7,123.84,11733.0,118.8209,118.8209,118.6291,118.7633,11733.0
2020-07-15 15:30:00,123.86,124.09,123.81,123.84,16855.0,118.7825,119.0031,118.7346,118.7633,16855.0
2020-07-15 15:35:00,123.85,123.99,123.8,123.95,20504.0,118.7729,118.9072,118.725,118.8688,20504.0
2020-07-15 15:40:00,123.92,124.09,123.72,124.05,17298.0,118.84,119.0031,118.6482,118.9647,17298.0
2020-07-15 15:45:00,124.08,124.14,123.91,123.98,31909.0,118.9935,119.051,118.8305,118.8976,31909.0
2020-07-15 15:50:00,124.02,124.03,123.55,123.56,34764.0,118.9359,118.9455,118.4852,118.4948,34764.0
2020-07-15 15:55:00,123.56,123.67,123.41,123.47,68229.0,118.4948,118.6003,118.351,118.4085,68229.0
2020-07-16 09:30:00,122.82,123.34,122.66,122.66,21536.0,117.7851,118.2838,117.6317,117.6317,21536.0
2020-07-16 09:35:00,122.53,123.07,122.53,123.07,1263.0,117.507,118.0249,117.507,118.0249,1263.0
2020-07-16 09:40:00,123.27,123.35,122.79,122.86,1484.0,118.2167,118.2934,117.7564,117.8235,1484.0
2020-07-16 09:45:00,123.23,123.54,123.22,123.3,4151.0,118.1783,118.4756,118.1687,118.2455,4151.0
2020-07-16 09:50:00,123.44,123.46,123.03,123.31,4028.0,118.3797,118.3989,117.9865,118.2551,4028.0
2020-07-16 09:55:00,123.2,123.27,122.86,122.86,2415.0,118.1496,118.2167,117.8235,117.8235,2415.0
2020-07-16 10:00:00,122.98,123.12,122.87,123.1,2345.0,117.9386,118.0728,117.8331,118.0537,2345.0
2020-07-16 10:05:00,123.02,123.2,122.72,123.2,4146.0,117.9769,118.1496,117.6892,118.1496,4146.0
2020-07-16 10:10:00,123.2,123.76,123.12,123.73,2739.0,118.1496,118.6866,118.0728,118.6578,2739.0
2020-07-16 10:15:00,123.69,123.86,123.63,123.86,1992.0,118.6195,118.7825,118.5619,118.7825,1992.0
2020-07-16 10:20:00,123.77,123.88,123.57,123.64,5715.0,118.6962,118.8017,118.5044,118.5715,5715.0
2020-07-16 10:25:00,123.44,123.7,123.44,123.66,2659.0,118.3797,118.6291,118.3797,118.5907,2659.0
2020-07-16 10:30:00,123.66,123.8,123.48,123.48,2049.0,118.5907,118.725,118.4181,118.4181,2049.0
2020-07-16 10:35:00,123.44,123.52,123.34,123.43,3613.0,118.3797,118.4564,118.2838,118.3701,3613.0
2020-07-16 10:40:00,123.55,123.74,123.53,123.73,2200.0,118.4852,118.6674,118.466,118.6578,2200.0
2020-07-16 10:45:00,123.81,123.9,123.77,123.86,2926.0,118.7346,118.8209,118.6962,118.7825,2926.0
2020-07-16 10:50:00,123.82,124.08,123.82,124.08,2107.0,118.7441,118.9935,118.7441,118.9935,2107.0
2020-07-16 10:55:00,124.03,124.16,123.91,124.16,1633.0,118.9455,119.0702,118.8305,119.0702,1633.0
2020-07-16 11:00:00,124.15,124.25,124.07,124.16,2300.0,119.0606,119.1565,118.9839,119.0702,2300.0
2020-07-16 11:05:00,124.12,124.18,123.87,123.89,3409.0,119.0318,119.0894,118.7921,118.8113,3409.0
2020-07-16 11:10:00,123.97,123.97,123.83,123.84,200.0,118.888,118.888,118.7537,118.7633,200.0
2020-07-16 11:15:00,124.11,124.26,123.99,124.26,3262.0,119.0223,119.1661,118.9072,119.1661,3262.0
2020-07-16 11:20:00,124.23,124.38,124.16,124.18,2300.0,119.1373,119.2812,119.0702,119.0894,2300.0
2020-07-16 11:25:00,124.28,124.4,124.2,124.37,2118.0,119.1853,119.3004,119.1086,119.2716,2118.0
2020-07-16 11:30:00,124.31,124.34,123.94,124.01,6448.0,119.2141,119.2428,118.8592,118.9264,6448.0
2020-07-16 11:35:00,124.07,124.07,123.83,123.83,579.0,118.9839,118.9839,118.7537,118.7537,579.0
2020-07-16 11:40:00,123.73,123.89,123.73,123.89,1200.0,118.6578,118.8113,118.6578,118.8113,1200.0
2020-07-16 11:45:00,123.81,123.84,123.72,123.8,1503.0,118.7346,118.7633,118.6482,118.725,1503.0
2020-07-16 11:50:00,123.71,123.88,123.7,123.82,1338.0,118.6387,118.8017,118.6291,118.7441,1338.0
2020-07-16 11:55:00,123.85,123.85,123.53,123.54,1561.0,118.7729,118.7729,118.466,118.4756,1561.0
2020-07-16 12:00:00,123.52,123.68,123.46,123.68,2461.0,118.4564,118.6099,118.3989,118.6099,2461.0
2020-07-16 12:05:00,123.56,123.77,123.51,123.74,2122.0,118.4948,118.6962,118.4469,118.6674,2122.0
2020-07-16 12:10:00,123.8,123.87,123.48,123.53,4708.0,118.725,118.7921,118.4181,118.466,4708.0
2020-07-16 12:15:00,123.6,123.6,123.47,123.52,1700.0,118.5332,118.5332,118.4085,118.4564,1700.0
2020-07-16 12:20:00,123.5,123.57,123.32,123.45,5482.0,118.4373,118.5044,118.2646,118.3893,5482.0
2020-07-16 12:25:00,123.43,123.44,123.24,123.24,3824.0,118.3701,118.3797,118.1879,118.1879,3824.0
2020-07-16 12:30:00,123.25,123.3,123.03,123.08,2687.0,118.1975,118.2455,117.9865,118.0345,2687.0
2020-07-16 12:35:00,123.03,123.16,123.03,123.16,2201.0,117.9865,118.1112,117.9865,118.1112,2201.0
2020-07-16 12:40:00,123.19,123.4,123.19,123.37,1711.0,118.14,118.3414,118.14,118.3126,1711.0
2020-07-16 12:45:00,123.37,123.44,123.19,123.32,4303.0,118.3126,118.3797,118.14,118.2646,4303.0
2020-07-16 12:50:00,123.22,123.24,122.95,122.96,3702.0,118.1687,118.1879,117.9098,117.9194,3702.0
2020-07-16 12:55:00,122.95,122.95,122.85,122.93,3038.0,117.9098,117.9098,117.8139,117.8906,3038.0
2020-07-16 13:00:00,122.81,123.22,122.81,123.03,2735.0,117.7756,118.1687,117.7756,117.9865,2735.0
2020-07-16 13:05:00,123.05,123.08,122.92,122.97,4356.0,118.0057,118.0345,117.881,117.929,4356.0
2020-07-16 13:10:00,122.92,123.09,122.92,123.09,2442.0,117.881,118.0441,117.881,118.0441,2442.0
2020-07-16 13:15:00,123.2,123.41,123.2,123.41,1922.0,118.1496,118.351,118.1496,118.351,1922.0
2020-07-16 13:20:00,123.37,123.43,123.3,123.3,2377.0,118.3126,118.3701,118.2455,118.2455,2377.0
2020-07-16 13:25:00,123.24,123.36,123.22,123.36,3605.0,118.1879,118.303,118.1687,118.303,3605.0
2020-07-16 13:30:00,123.31,123.32,123.19,123.31,4140.0,118.2551,118.2646,118.14,118.2551,4140.0
2020-07-16 13:35:00,123.28,123.28,123.05,123.06,2302.0,118.2263,118.2263,118.0057,118.0153,2302.0
2020-07-16 13:40:00,123.06,123.25,123.06,123.19,3415.0,118.0153,118.1975,118.0153,118.14,3415.0
2020-07-16 13:45:00,123.21,123.25,123.13,123.14,1438.0,118.1592,118.1975,118.0824,118.092,1438.0
2020-07-16 13:50:00,123.15,123.17,122.98,122.98,3182.0,118.1016,118.1208,117.9386,117.9386,3182.0
2020-07-16 13:55:00,123.02,123.03,122.81,122.84,1479.0,117.9769,117.9865,117.7756,117.8043,1479.0
2020-07-16 14:00:00,122.83,122.99,122.81,122.96,2768.0,117.7947,117.9482,117.7756,117.9194,2768.0
2020-07-16 14:05:00,122.9,123.16,122.9,123.06,2493.0,117.8619,118.1112,117.8619,118.0153,2493.0
2020-07-16 14:10:00,123.03,123.09,122.94,123.09,2626.0,117.9865,118.0441,117.9002,118.0441,2626.0
2020-07-16 14:15:00,123.11,123.15,123.06,123.06,2500.0,118.0633,118.1016,118.0153,118.0153,2500.0
2020-07-16 14:20:00,123.12,123.26,123.11,123.23,3864.0,118.0728,118.2071,118.0633,118.1783,3864.0
2020-07-16 14:25:00,123.24,123.38,123.21,123.38,6338.0,118.1879,118.3222,118.1592,118.3222,6338.0
2020-07-16 14:30:00,123.36,123.54,123.3,123.54,4948.0,118.303,118.4756,118.2455,118.4756,4948.0
2020-07-16 14:35:00,123.5,123.5,123.02,123.46,21966.0,118.4373,118.4373,117.9769,118.3989,21966.0
2020-07-16 14:40:00,123.53,123.77,123.43,123.43,15355.0,118.466,118.6962,118.3701,118.3701,15355.0
2020-07-16 14:45:00,123.41,123.43,122.98,122.98,23324.0,118.351,118.3701,117.9386,117.9386,23324.0
2020-07-16 14:50:00,123.02,123.22,122.98,123.12,4875.0,117.9769,118.1687,117.9386,118.0728,4875.0
2020-07-16 14:55:00,123.13,123.18,122.77,122.86,4230.0,118.0824,118.1304,117.7372,117.8235,4230.0
2020-07-16 15:00:00,122.87,123.05,122.87,123.03,3456.0,117.8331,118.0057,117.8331,117.9865,3456.0
2020-07-16 15:05:00,122.98,123.14,122.98,123.13,2568.0,117.9386,118.092,117.9386,118.0824,2568.0
2020-07-16 15:10:00,123.11,123.21,123.04,123.07,5458.0,118.0633,118.1592,117.9961,118.0249,5458.0
2020-07-16 15:15:00,123.18,123.31,123.17,123.3,3298.0,118.1304,118.2551,118.1208,118.2455,3298.0
2020-07-16 15:20:00,123.32,123.37,123.26,123.35,5041.0,118.2646,118.3126,118.2071,118.2934,5041.0
2020-07-16 15:25:00,123.32,123.54,123.31,123.51,4755.0,118.2646,118.4756,118.2551,118.4469,4755.0
2020-07-16 15:30:00,123.61,123.67,123.48,123.54,7764.0,118.5428,118.6003,118.4181,118.4756,7764.0
2020-07-16 15:35:00,123.54,123.77,123.52,123.73,6254.0,118.4756,118.6962,118.4564,118.6578,6254.0
2020-07-16 15:40:00,123.7,124.1,123.7,123.93,9458.0,118.6291,119.0127,118.6291,118.8496,9458.0
2020-07-16 15:45:00,124.03,124.17,123.94,124.17,12898.0,118.9455,119.0798,118.8592,119.0798,12898.0
2020-07-16 15:50:00,124.07,124.26,123.97,124.23,15894.0,118.9839,119.1661,118.888,119.1373,15894.0
2020-07-16 15:55:00,124.25,124.37,124.14,124.26,27371.0,119.1565,119.2716,119.051,119.1661,27371.0
2020-07-17 09:30:00,125.02,125.72,124.97,125.4,41135.0,119.895,120.5663,119.847,120.2594,41135.0
2020-07-17 09:35:00,125.43,125.61,125.16,125.25,7900.0,120.2881,120.4608,120.0292,120.1155,7900.0
2020-07-17 09:40:00,125.4,126.0,125.4,126.0,1200.0,120.2594,120.8348,120.2594,120.8348,1200.0
2020-07-17 09:45:00,125.99,126.16,125.71,125.83,6008.0,120.8252,120.9882,120.5567,120.6717,6008.0
2020-07-17 09:50:00,125.95,125.95,125.58,125.62,1000.0,120.7868,120.7868,120.432,120.4704,1000.0
2020-07-17 09:55:00,125.52,125.57,125.37,125.5,1612.0,120.3745,120.4224,120.2306,120.3553,1612.0
2020-07-17 10:00:00,125.32,125.53,125.04,125.12,9521.0,120.1827,120.384,119.9141,119.9909,9521.0
2020-07-17 10:05:00,125.15,125.27,124.99,125.1,5157.0,120.0196,120.1347,119.8662,119.9717,5157.0
2020-07-17 10:10:00,125.15,125.15,125.02,125.02,1740.0,120.0196,120.0196,119.895,119.895,1740.0
2020-07-17 10:15:00,125.13,125.21,125.11,125.12,1400.0,120.0004,120.0772,119.9813,119.9909,1400.0
2020-07-17 10:20:00,125.06,125.18,124.62,124.74,3398.0,119.9333,120.0484,119.5114,119.6264,3398.0
2020-07-17 10:25:00,124.72,124.76,124.56,124.57,1574.0,119.6073,119.6456,119.4538,119.4634,1574.0
2020-07-17 10:30:00,124.52,124.55,124.27,124.34,1919.0,119.4155,119.4442,119.1757,119.2428,1919.0
2020-07-17 10:35:00,124.4,124.7,124.36,124.53,1600.0,119.3004,119.5881,119.262,119.425,1600.0
2020-07-17 10:40:00,124.67,124.72,124.61,124.67,900.0,119.5593,119.6073,119.5018,119.5593,900.0
2020-07-17 10:45:00,124.58,124.91,124.58,124.77,4206.0,119.473,119.7895,119.473,119.6552,4206.0
2020-07-17 10:50:00,124.87,124.87,124.57,124.58,1540.0,119.7511,119.7511,119.4634,119.473,1540.0
2020-07-17 10:55:00,124.63,124.7,124.54,124.55,700.0,119.5209,119.5881,119.4346,119.4442,700.0
2020-07-17 11:00:00,124.65,124.76,124.52,124.67,9608.0,119.5401,119.6456,119.4155,119.5593,9608.0
2020-07-17 11:05:00,124.61,124.64,124.36,124.44,2250.0,119.5018,119.5305,119.262,119.3387,2250.0
2020-07-17 11:10:00,124.4,124.48,124.29,124.4,1599.0,119.3004,119.3771,119.1949,119.3004,1599.0
2020-07-17 11:15:00,124.44,124.59,124.26,124.27,3902.0,119.3387,119.4826,119.1661,119.1757,3902.0
2020-07-17 11:20:00,124.24,124.4,124.19,124.4,1523.0,119.1469,119.3004,119.099,119.3004,1523.0
2020-07-17 11:25:00,124.37,124.43,124.25,124.34,4279.0,119.2716,119.3291,119.1565,119.2428,4279.0
2020-07-17 11:30:00,124.39,124.39,124.28,124.39,1900.0,119.2908,119.2908,119.1853,119.2908,1900.0
2020-07-17 11:35:00,124.33,124.37,124.16,124.28,7144.0,119.2332,119.2716,119.0702,119.1853,7144.0
2020-07-17 11:40:00,124.36,124.42,124.05,124.08,8393.0,119.262,119.3196,118.9647,118.9935,8393.0
2020-07-17 11:45:00,124.13,124.18,124.11,124.16,1000.0,119.0414,119.0894,119.0223,119.0702,1000.0
2020-07-17 11:50:00,124.17,124.49,124.17,124.48,5472.0,119.0798,119.3867,119.0798,119.3771,5472.0
2020-07-17 11:55:00,124.43,124.44,124.26,124.28,4007.0,119.3291,119.3387,119.1661,119.1853,4007.0
2020-07-17 12:00:00,124.31,124.38,124.24,124.38,4400.0,119.2141,119.2812,119.1469,119.2812,4400.0
2020-07-17 12:05:00,124.39,124.52,124.36,124.47,2136.0,119.2908,119.4155,119.262,119.3675,2136.0
2020-07-17 12:10:00,124.44,124.48,124.37,124.37,1600.0,119.3387,119.3771,119.2716,119.2716,1600.0
2020-07-17 12:15:00,124.35,124.38,124.15,124.16,3922.0,119.2524,119.2812,119.0606,119.0702,3922.0
2020-07-17 12:20:00,124.17,124.39,124.16,124.39,4830.0,119.0798,119.2908,119.0702,119.2908,4830.0
2020-07-17 12:25:00,124.39,124.42,124.23,124.31,3114.0,119.2908,119.3196,119.1373,119.2141,3114.0
2020-07-17 12:30:00,124.35,124.59,124.34,124.53,1500.0,119.2524,119.4826,119.2428,119.425,1500.0
2020-07-17 12:35:00,124.52,124.65,124.52,124.56,2802.0,119.4155,119.5401,119.4155,119.4538,2802.0
2020-07-17 12:40:00,124.48,124.48,124.37,124.39,2600.0,119.3771,119.3771,119.2716,119.2908,2600.0
2020-07-17 12:45:00,124.38,124.41,124.3,124.33,1500.0,119.2812,119.31,119.2045,119.2332,1500.0
2020-07-17 12:50:00,124.27,124.28,124.2,124.26,800.0,119.1757,119.1853,119.1086,119.1661,800.0
2020-07-17 12:55:00,124.28,124.3,124.13,124.22,2610.0,119.1853,119.2045,119.0414,119.1277,2610.0
2020-07-17 13:00:00,124.14,124.25,124.13,124.25,700.0,119.051,119.1565,119.0414,119.1565,700.0
2020-07-17 13:05:00,124.22,124.39,124.18,124.39,2220.0,119.1277,119.2908,119.0894,119.2908,2220.0
2020-07-17 13:10:00,124.33,124.35,124.29,124.35,1334.0,119.2332,119.2524,119.1949,119.2524,1334.0
2020-07-17 13:15:00,124.31,124.46,124.28,124.46,4576.0,119.2141,119.3579,119.1853,119.3579,4576.0
2020-07-17 13:20:00,124.4,124.59,124.39,124.52,2594.0,119.3004,119.4826,119.2908,119.4155,2594.0
2020-07-17 13:25:00,124.54,124.54,124.36,124.4,1788.0,119.4346,119.4346,119.262,119.3004,1788.0
2020-07-17 13:30:00,124.32,124.33,124.25,124.26,1033.0,119.2237,119.2332,119.1565,119.1661,1033.0
2020-07-17 13:35:00,124.23,124.37,124.23,124.35,9318.0,119.1373,119.2716,119.1373,119.2524,9318.0
2020-07-17 13:40:00,124.39,124.77,124.39,124.76,1300.0,119.2908,119.6552,119.2908,119.6456,1300.0
2020-07-17 13:45:00,124.77,124.77,124.68,124.68,1620.0,119.6552,119.6552,119.5689,119.5689,1620.0
2020-07-17 13:50:00,124.7,124.74,124.47,124.48,1800.0,119.5881,119.6264,119.3675,119.3771,1800.0
2020-07-17 13:55:00,124.49,124.66,124.46,124.61,1960.0,119.3867,119.5497,119.3579,119.5018,1960.0
2020-07-17 14:00:00,124.6,124.6,124.54,124.55,1001.0,119.4922,119.4922,119.4346,119.4442,1001.0
2020-07-17 14:05:00,124.57,124.59,124.46,124.58,21933.0,119.4634,119.4826,119.3579,119.473,21933.0
2020-07-17 14:10:00,124.58,124.71,124.5,124.68,2182.0,119.473,119.5977,119.3963,119.5689,2182.0
2020-07-17 14:15:00,124.72,124.83,124.72,124.79,2300.0,119.6073,119.7127,119.6073,119.6744,2300.0
2020-07-17 14:20:00,124.82,124.82,124.7,124.75,1868.0,119.7032,119.7032,119.5881,119.636,1868.0
2020-07-17 14:25:00,124.74,124.79,124.71,124.77,1200.0,119.6264,119.6744,119.5977,119.6552,1200.0
2020-07-17 14:30:00,124.78,124.96,124.73,124.92,3842.0,119.6648,119.8374,119.6168,119.7991,3842.0
2020-07-17 14:35:00,124.88,125.07,124.88,125.0,3814.0,119.7607,119.9429,119.7607,119.8758,3814.0
2020-07-17 14:40:00,125.05,125.09,125.01,125.08,1124.0,119.9237,119.9621,119.8854,119.9525,1124.0
2020-07-17 14:45:00,125.14,125.14,125.0,125.02,1967.0,120.01,120.01,119.8758,119.895,1967.0
2020-07-17 14:50:00,125.04,125.28,125.04,125.24,2886.0,119.9141,120.1443,119.9141,120.1059,2886.0
2020-07-17 14:55:00,125.19,125.19,125.01,125.02,2150.0,120.058,120.058,119.8854,119.895,2150.0
2020-07-17 15:00:00,125.04,125.21,125.01,125.17,4050.0,119.9141,120.0772,119.8854,120.0388,4050.0
2020-07-17 15:05:00,125.14,125.29,125.12,125.16,2899.0,120.01,120.1539,119.9909,120.0292,2899.0
2020-07-17 15:10:00,125.13,125.14,125.06,125.09,2001.0,120.0004,120.01,119.9333,119.9621,2001.0
2020-07-17 15:15:00,125.08,125.13,125.05,125.13,1858.0,119.9525,120.0004,119.9237,120.0004,1858.0
2020-07-17 15:20:00,125.13,125.22,124.99,125.06,10775.0,120.0004,120.0868,119.8662,119.9333,10775.0
2020-07-17 15:25:00,125.07,125.24,125.07,125.2,4590.0,119.9429,120.1059,119.9429,120.0676,4590.0
2020-07-17 15:30:00,125.16,125.37,125.14,125.35,6197.0,120.0292,120.2306,120.01,120.2114,6197.0
2020-07-17 15:35:00,125.21,125.29,125.16,125.22,5163.0,120.0772,120.1539,120.0292,120.0868,5163.0
2020-07-17 15:40:00,125.25,125.39,125.19,125.39,7314.0,120.1155,120.2498,120.058,120.2498,7314.0
2020-07-17 15:45:00,125.37,125.41,125.2,125.41,13453.0,120.2306,120.269,120.0676,120.269,13453.0
2020-07-17 15:50:00,125.41,125.44,125.1,125.17,14714.0,120.269,120.2977,119.9717,120.0388,14714.0
2020-07-17 15:55:00,125.17,125.28,124.95,124.98,26211.0,120.0388,120.1443,119.8278,119.8566,26211.0
2020-07-20 09:30:00,124.37,124.78,124.07,124.72,12026.0,119.2716,119.6648,118.9839,119.6073,12026.0
2020-07-20 09:35:00,124.81,125.27,124.64,124.81,7521.0,119.6936,120.1347,119.5305,119.6936,7521.0
2020-07-20 09:40:00,124.76,124.76,124.69,124.69,600.0,119.6456,119.6456,119.5785,119.5785,600.0
2020-07-20 09:45:00,124.66,124.66,124.0,124.0,2100.0,119.5497,119.5497,118.9168,118.9168,2100.0
2020-07-20 09:50:00,123.86,123.86,123.47,123.47,2925.0,118.7825,118.7825,118.4085,118.4085,2925.0
2020-07-20 09:55:00,123.4,123.69,123.29,123.29,4515.0,118.3414,118.6195,118.2359,118.2359,4515.0
2020-07-20 10:00:00,123.6,123.74,123.57,123.57,1412.0,118.5332,118.6674,118.5044,118.5044,1412.0
2020-07-20 10:05:00,123.63,123.89,123.54,123.69,6764.0,118.5619,118.8113,118.4756,118.6195,6764.0
2020-07-20 10:10:00,123.7,123.81,123.6,123.81,2720.0,118.6291,118.7346,118.5332,118.7346,2720.0
2020-07-20 10:15:00,123.68,123.83,123.65,123.83,1359.0,118.6099,118.7537,118.5811,118.7537,1359.0
2020-07-20 10:20:00,123.77,123.94,123.63,123.85,17370.0,118.6962,118.8592,118.5619,118.7729,17370.0
2020-07-20 10:25:00,123.88,124.09,123.87,124.09,1397.0,118.8017,119.0031,118.7921,119.0031,1397.0
2020-07-20 10:30:00,124.06,124.2,123.91,123.99,2582.0,118.9743,119.1086,118.8305,118.9072,2582.0
2020-07-20 10:35:00,124.0,124.33,123.95,124.33,1450.0,118.9168,119.2332,118.8688,119.2332,1450.0
2020-07-20 10:40:00,124.3,124.44,124.29,124.44,800.0,119.2045,119.3387,119.1949,119.3387,800.0
2020-07-20 10:45:00,124.31,124.38,124.22,124.28,2392.0,119.2141,119.2812,119.1277,119.1853,2392.0
2020-07-20 10:50:00,124.28,124.54,124.23,124.53,6555.0,119.1853,119.4346,119.1373,119.425,6555.0
2020-07-20 10:55:00,124.69,124.97,124.69,124.93,3104.0,119.5785,119.847,119.5785,119.8086,3104.0
2020-07-20 11:00:00,124.91,125.26,124.89,125.18,9401.0,119.7895,120.1251,119.7703,120.0484,9401.0
2020-07-20 11:05:00,125.13,125.13,124.7,124.86,6731.0,120.0004,120.0004,119.5881,119.7415,6731.0
2020-07-20 11:10:00,125.04,125.04,124.81,124.84,1677.0,119.9141,119.9141,119.6936,119.7223,1677.0
2020-07-20 11:15:00,124.82,124.95,124.82,124.84,1946.0,119.7032,119.8278,119.7032,119.7223,1946.0
2020-07-20 11:20:00,124.84,124.93,124.81,124.87,4295.0,119.7223,119.8086,119.6936,119.7511,4295.0
2020-07-20 11:25:00,124.87,125.06,124.76,124.77,2397.0,119.7511,119.9333,119.6456,119.6552,2397.0
2020-07-20 11:30:00,124.75,124.75,124.46,124.75,3500.0,119.636,119.636,119.3579,119.636,3500.0
2020-07-20 11:35:00,124.77,124.8,124.64,124.64,1200.0,119.6552,119.684,119.5305,119.5305,1200.0
2020-07-20 11:40:00,124.67,124.67,124.39,124.42,1394.0,119.5593,119.5593,119.2908,119.3196,1394.0
2020-07-20 11:45:00,124.4,124.46,124.32,124.44,3600.0,119.3004,119.3579,119.2237,119.3387,3600.0
2020-07-20 11:50:00,124.38,124.46,124.37,124.46,500.0,119.2812,119.3579,119.2716,119.3579,500.0
2020-07-20 11:55:00,124.47,124.47,124.31,124.32,1498.0,119.3675,119.3675,119.2141,119.2237,1498.0
2020-07-20 12:00:00,124.32,124.35,124.07,124.08,3305.0,119.2237,119.2524,118.9839,118.9935,3305.0
2020-07-20 12:05:00,124.05,124.36,124.05,124.33,1500.0,118.9647,119.262,118.9647,119.2332,1500.0
2020-07-20 12:10:00,124.27,124.59,124.27,124.59,1300.0,119.1757,119.4826,119.1757,119.4826,1300.0
2020-07-20 12:15:00,124.58,124.63,124.49,124.49,1301.0,119.473,119.5209,119.3867,119.3867,1301.0
2020-07-20 12:20:00,124.57,124.63,124.54,124.6,3090.0,119.4634,119.5209,119.4346,119.4922,3090.0
2020-07-20 12:25:00,124.6,124.6,124.31,124.42,1400.0,119.4922,119.4922,119.2141,119.3196,1400.0
2020-07-20 12:30:00,124.42,124.42,124.42,124.42,0.0,119.3196,119.3196,119.3196,119.3196,0.0
2020-07-20 12:35:00,124.61,124.65,124.53,124.56,2173.0,119.5018,119.5401,119.425,119.4538,2173.0
2020-07-20 12:40:00,124.53,124.55,124.4,124.49,1018.0,119.425,119.4442,119.3004,119.3867,1018.0
2020-07-20 12:45:00,124.52,124.58,124.47,124.58,26700.0,119.4155,119.473,119.3675,119.473,26700.0
2020-07-20 12:50:00,124.5,124.72,124.5,124.61,3299.0,119.3963,119.6073,119.3963,119.5018,3299.0
2020-07-20 12:55:00,124.63,124.69,124.59,124.59,852.0,119.5209,119.5785,119.4826,119.4826,852.0
2020-07-20 13:00:00,124.54,124.54,124.4,124.45,2896.0,119.4346,119.4346,119.3004,119.3483,2896.0
2020-07-20 13:05:00,124.41,124.74,124.4,124.53,3799.0,119.31,119.6264,119.3004,119.425,3799.0
2020-07-20 13:10:00,124.65,124.65,124.5,124.5,1300.0,119.5401,119.5401,119.3963,119.3963,1300.0
2020-07-20 13:15:00,124.52,124.61,124.5,124.59,3708.0,119.4155,119.5018,119.3963,119.4826,3708.0
2020-07-20 13:20:00,124.6,124.71,124.59,124.67,3731.0,119.4922,119.5977,119.4826,119.5593,3731.0
2020-07-20 13:25:00,124.62,124.7,124.6,124.7,1420.0,119.5114,119.5881,119.4922,119.5881,1420.0
2020-07-20 13:30:00,124.68,124.83,124.68,124.83,1400.0,119.5689,119.7127,119.5689,119.7127,1400.0
2020-07-20 13:35:00,124.78,124.97,124.78,124.93,1300.0,119.6648,119.847,119.6648,119.8086,1300.0
2020-07-20 13:40:00,124.96,125.11,124.96,125.02,1500.0,119.8374,119.9813,119.8374,119.895,1500.0
2020-07-20 13:45:00,124.97,124.99,124.86,124.89,1150.0,119.847,119.8662,119.7415,119.7703,1150.0
2020-07-20 13:50:00,124.91,125.17,124.91,125.17,1350.0,119.7895,120.0388,119.7895,120.0388,1350.0
2020-07-20 13:55:00,125.24,125.4,125.14,125.17,2223.0,120.1059,120.2594,120.01,120.0388,2223.0
2020-07-20 14:00:00,125.18,125.18,125.02,125.14,2576.0,120.0484,120.0484,119.895,120.01,2576.0
2020-07-20 14:05:00,125.12,125.26,125.03,125.26,3012.0,119.9909,120.1251,119.9045,120.1251,3012.0
2020-07-20 14:10:00,125.26,125.26,125.16,125.26,1564.0,120.1251,120.1251,120.0292,120.1251,1564.0
2020-07-20 14:15:00,125.29,125.4,125.26,125.4,3459.0,120.1539,120.2594,120.1251,120.2594,3459.0
2020-07-20 14:20:00,125.37,125.37,125.14,125.23,4101.0,120.2306,120.2306,120.01,120.0963,4101.0
2020-07-20 14:25:00,125.17,125.26,125.16,125.25,2400.0,120.0388,120.1251,120.0292,120.1155,2400.0
2020-07-20 14:30:00,125.24,125.24,125.12,125.12,1703.0,120.1059,120.1059,119.9909,119.9909,1703.0
2020-07-20 14:35:00,125.06,125.06,124.87,124.9,3180.0,119.9333,119.9333,119.7511,119.7799,3180.0
2020-07-20 14:40:00,124.89,124.89,124.69,124.71,2520.0,119.7703,119.7703,119.5785,119.5977,2520.0
2020-07-20 14:45:00,124.66,124.66,124.53,124.59,3767.0,119.5497,119.5497,119.425,119.4826,3767.0
2020-07-20 14:50:00,124.52,124.56,124.49,124.54,1803.0,119.4155,119.4538,119.3867,119.4346,1803.0
2020-07-20 14:55:00,124.56,124.58,124.38,124.43,2959.0,119.4538,119.473,119.2812,119.3291,2959.0
2020-07-20 15:00:00,124.44,124.49,124.41,124.41,1500.0,119.3387,119.3867,119.31,119.31,1500.0
2020-07-20 15:05:00,124.41,124.43,124.32,124.32,1986.0,119.31,119.3291,119.2237,119.2237,1986.0
2020-07-20 15:10:00,124.31,124.43,124.25,124.43,3024.0,119.2141,119.3291,119.1565,119.3291,3024.0
2020-07-20 15:15:00,124.42,124.62,124.42,124.54,2257.0,119.3196,119.5114,119.3196,119.4346,2257.0
2020-07-20 15:20:00,124.56,124.71,124.56,124.68,1900.0,119.4538,119.5977,119.4538,119.5689,1900.0
2020-07-20 15:25:00,124.71,124.86,124.71,124.81,4666.0,119.5977,119.7415,119.5977,119.6936,4666.0
2020-07-20 15:30:00,124.79,124.88,124.74,124.85,6160.0,119.6744,119.7607,119.6264,119.7319,6160.0
2020-07-20 15:35:00,124.83,124.98,124.72,124.72,8531.0,119.7127,119.8566,119.6073,119.6073,8531.0
2020-07-20 15:40:00,124.75,124.87,124.7,124.78,7580.0,119.636,119.7511,119.5881,119.6648,7580.0
2020-07-20 15:45:00,124.8,124.92,124.74,124.89,11774.0,119.684,119.7991,119.6264,119.7703,11774.0
2020-07-20 15:50:00,125.01,125.23,124.81,125.2,25350.0,119.8854,120.0963,119.6936,120.0676,25350.0
2020-07-20 15:55:00,125.19,125.33,125.01,125.19,52298.0,120.058,120.1922,119.8854,120.058,52298.0
2020-07-21 09:30:00,125.55,126.04,125.43,125.46,7985.0,120.4032,120.8731,120.2881,120.3169,7985.0
2020-07-21 09:35:00,125.6,126.61,125.6,126.59,3784.0,120.4512,121.4198,120.4512,121.4006,3784.0
2020-07-21 09:40:00,126.3,126.75,126.16,126.75,1890.0,121.1225,121.554,120.9882,121.554,1890.0
2020-07-21 09:45:00,126.84,126.85,126.63,126.8,2028.0,121.6403,121.6499,121.439,121.602,2028.0
2020-07-21 09:50:00,126.88,127.16,126.67,126.95,3492.0,121.6787,121.9472,121.4773,121.7458,3492.0
2020-07-21 09:55:00,126.86,126.95,126.84,126.94,1200.0,121.6595,121.7458,121.6403,121.7362,1200.0
2020-07-21 10:00:00,126.81,127.0,126.81,126.91,2278.0,121.6116,121.7938,121.6116,121.7075,2278.0
2020-07-21 10:05:00,126.95,127.25,126.95,127.14,12271.0,121.7458,122.0335,121.7458,121.928,12271.0
2020-07-21 10:10:00,127.09,127.21,126.72,126.79,6930.0,121.8801,121.9952,121.5253,121.5924,6930.0
2020-07-21 10:15:00,126.79,126.86,126.21,126.34,1800.0,121.5924,121.6595,121.0362,121.1608,1800.0
2020-07-21 10:20:00,126.5,126.75,126.33,126.66,2338.0,121.3143,121.554,121.1513,121.4677,2338.0
2020-07-21 10:25:00,126.6,126.74,126.52,126.55,4327.0,121.4102,121.5444,121.3335,121.3622,4327.0
2020-07-21 10:30:00,126.59,126.8,126.59,126.65,900.0,121.4006,121.602,121.4006,121.4581,900.0
2020-07-21 10:35:00,126.6,127.0,126.56,127.0,1707.0,121.4102,121.7938,121.3718,121.7938,1707.0
2020-07-21 10:40:00,126.92,126.92,126.57,126.57,1400.0,121.7171,121.7171,121.3814,121.3814,1400.0
2020-07-21 10:45:00,126.64,127.0,126.61,126.98,1968.0,121.4485,121.7938,121.4198,121.7746,1968.0
2020-07-21 10:50:00,127.05,127.16,127.0,127.02,1620.0,121.8417,121.9472,121.7938,121.813,1620.0
2020-07-21 10:55:00,127.01,127.07,126.91,126.91,400.0,121.8034,121.8609,121.7075,121.7075,400.0
2020-07-21 11:00:00,127.07,127.22,126.94,127.0,2291.0,121.8609,122.0048,121.7362,121.7938,2291.0
2020-07-21 11:05:00,127.03,127.16,126.99,127.13,1066.0,121.8226,121.9472,121.7842,121.9185,1066.0
2020-07-21 11:10:00,127.17,127.26,127.16,127.19,1900.0,121.9568,122.0431,121.9472,121.976,1900.0
2020-07-21 11:15:00,127.27,127.45,127.26,127.36,2878.0,122.0527,122.2253,122.0431,122.139,2878.0
2020-07-21 11:20:00,127.4,127.5,127.36,127.45,2407.0,122.1774,122.2733,122.139,122.2253,2407.0
2020-07-21 11:25:00,127.54,127.61,127.38,127.48,3994.0,122.3117,122.3788,122.1582,122.2541,3994.0
2020-07-21 11:30:00,127.38,127.54,127.33,127.54,1600.0,122.1582,122.3117,122.1103,122.3117,1600.0
2020-07-21 11:35:00,127.51,127.63,127.51,127.61,646.0,122.2829,122.398,122.2829,122.3788,646.0
2020-07-21 11:40:00,127.51,127.81,127.48,127.81,2300.0,122.2829,122.5706,122.2541,122.5706,2300.0
2020-07-21 11:45:00,127.83,127.84,127.54,127.56,3326.0,122.5898,122.5994,122.3117,122.3308,3326.0
2020-07-21 11:50:00,127.77,128.13,127.67,128.13,4785.0,122.5322,122.8775,122.4363,122.8775,4785.0
2020-07-21 11:55:00,128.05,128.21,127.8,128.08,7681.0,122.8007,122.9542,122.561,122.8295,7681.0
2020-07-21 12:00:00,128.15,128.17,128.02,128.07,4515.0,122.8966,122.9158,122.772,122.8199,4515.0
2020-07-21 12:05:00,128.01,128.14,127.87,128.12,3500.0,122.7624,122.8871,122.6281,122.8679,3500.0
2020-07-21 12:10:00,128.06,128.06,127.92,128.01,1800.0,122.8103,122.8103,122.6761,122.7624,1800.0
2020-07-21 12:15:00,127.92,128.1,127.67,127.72,4773.0,122.6761,122.8487,122.4363,122.4843,4773.0
2020-07-21 12:20:00,127.7,127.81,127.67,127.69,2787.0,122.4651,122.5706,122.4363,122.4555,2787.0
2020-07-21 12:25:00,127.62,127.93,127.59,127.93,3489.0,122.3884,122.6857,122.3596,122.6857,3489.0
2020-07-21 12:30:00,127.88,127.91,127.67,127.77,2875.0,122.6377,122.6665,122.4363,122.5322,2875.0
2020-07-21 12:35:00,127.86,127.88,127.55,127.55,5032.0,122.6185,122.6377,122.3212,122.3212,5032.0
2020-07-21 12:40:00,127.7,127.94,127.68,127.88,3228.0,122.4651,122.6953,122.4459,122.6377,3228.0
2020-07-21 12:45:00,127.84,127.84,127.67,127.67,5008.0,122.5994,122.5994,122.4363,122.4363,5008.0
2020-07-21 12:50:00,127.67,127.68,127.41,127.48,2074.0,122.4363,122.4459,122.187,122.2541,2074.0
2020-07-21 12:55:00,127.64,127.64,127.61,127.61,1100.0,122.4076,122.4076,122.3788,122.3788,1100.0
2020-07-21 13:00:00,127.62,127.62,127.47,127.52,1829.0,122.3884,122.3884,122.2445,122.2925,1829.0
2020-07-21 13:05:00,127.47,127.63,127.44,127.63,5853.0,122.2445,122.398,122.2157,122.398,5853.0
2020-07-21 13:10:00,127.69,127.69,127.46,127.46,2200.0,122.4555,122.4555,122.2349,122.2349,2200.0
2020-07-21 13:15:00,127.48,127.63,127.41,127.54,2113.0,122.2541,122.398,122.187,122.3117,2113.0
2020-07-21 13:20:00,127.62,127.62,127.49,127.51,1750.0,122.3884,122.3884,122.2637,122.2829,1750.0
2020-07-21 13:25:00,127.5,127.54,127.33,127.33,1914.0,122.2733,122.3117,122.1103,122.1103,1914.0
2020-07-21 13:30:00,127.29,127.41,127.23,127.29,2397.0,122.0719,122.187,122.0144,122.0719,2397.0
2020-07-21 13:35:00,127.33,127.33,127.25,127.25,997.0,122.1103,122.1103,122.0335,122.0335,997.0
2020-07-21 13:40:00,127.21,127.51,127.21,127.5,4434.0,121.9952,122.2829,121.9952,122.2733,4434.0
2020-07-21 13:45:00,127.47,127.51,127.45,127.48,1400.0,122.2445,122.2829,122.2253,122.2541,1400.0
2020-07-21 13:50:00,127.48,127.54,127.28,127.29,3535.0,122.2541,122.3117,122.0623,122.0719,3535.0
2020-07-21 13:55:00,127.33,127.38,127.3,127.38,2700.0,122.1103,122.1582,122.0815,122.1582,2700.0
2020-07-21 14:00:00,127.38,127.5,127.37,127.43,1500.0,122.1582,122.2733,122.1486,122.2062,1500.0
2020-07-21 14:05:00,127.45,127.45,127.24,127.28,3902.0,122.2253,122.2253,122.0239,122.0623,3902.0
2020-07-21 14:10:00,127.28,127.28,127.07,127.12,1451.0,122.0623,122.0623,121.8609,121.9089,1451.0
2020-07-21 14:15:00,127.13,127.15,127.09,127.12,1500.0,121.9185,121.9376,121.8801,121.9089,1500.0
2020-07-21 14:20:00,127.06,127.15,127.02,127.08,3074.0,121.8513,121.9376,121.813,121.8705,3074.0
2020-07-21 14:25:00,127.04,127.11,127.03,127.05,2900.0,121.8321,121.8993,121.8226,121.8417,2900.0
2020-07-21 14:30:00,127.05,127.19,127.02,127.19,3418.0,121.8417,121.976,121.813,121.976,3418.0
2020-07-21 14:35:00,127.22,127.22,127.07,127.08,2659.0,122.0048,122.0048,121.8609,121.8705,2659.0
2020-07-21 14:40:00,127.11,127.13,127.04,127.09,1826.0,121.8993,121.9185,121.8321,121.8801,1826.0
2020-07-21 14:45:00,127.05,127.06,126.85,126.9,1800.0,121.8417,121.8513,121.6499,121.6979,1800.0
2020-07-21 14:50:00,126.88,126.95,126.79,126.84,3261.0,121.6787,121.7458,121.5924,121.6403,3261.0
2020-07-21 14:55:00,126.83,126.89,126.82,126.86,1780.0,121.6308,121.6883,121.6212,121.6595,1780.0
2020-07-21 15:00:00,126.77,126.88,126.77,126.84,1141.0,121.5732,121.6787,121.5732,121.6403,1141.0
2020-07-21 15:05:00,126.83,126.91,126.79,126.85,3603.0,121.6308,121.7075,121.5924,121.6499,3603.0
2020-07-21 15:10:00,126.82,126.83,126.66,126.83,2669.0,121.6212,121.6308,121.4677,121.6308,2669.0
2020-07-21 15:15:00,126.78,126.84,126.61,126.67,1831.0,121.5828,121.6403,121.4198,121.4773,1831.0
2020-07-21 15:20:00,126.68,126.81,126.66,126.67,2310.0,121.4869,121.6116,121.4677,121.4773,2310.0
2020-07-21 15:25:00,126.67,126.88,126.67,126.81,15028.0,121.4773,121.6787,121.4773,121.6116,15028.0
2020-07-21 15:30:00,126.85,126.95,126.8,126.81,14717.0,121.6499,121.7458,121.602,121.6116,14717.0
2020-07-21 15:35:00,126.82,126.87,126.66,126.66,14228.0,121.6212,121.6691,121.4677,121.4677,14228.0
2020-07-21 15:40:00,126.66,126.85,126.59,126.83,7155.0,121.4677,121.6499,121.4006,121.6308,7155.0
2020-07-21 15:45:00,126.79,127.03,126.78,126.99,5461.0,121.5924,121.8226,121.5828,121.7842,5461.0
2020-07-21 15:50:00,126.9,126.9,126.5,126.61,16046.0,121.6979,121.6979,121.3143,121.4198,16046.0
2020-07-21 15:55:00,126.65,127.01,126.57,126.94,33260.0,121.4581,121.8034,121.3814,121.7362,33260.0
2020-07-22 09:30:00,127.79,128.0,127.0,127.4,12853.0,122.5514,122.7528,121.7938,122.1774,12853.0
2020-07-22 09:35:00,127.5,128.04,127.43,127.61,2026.0,122.2733,122.7912,122.2062,122.3788,2026.0
2020-07-22 09:40:00,127.72,127.72,127.4,127.4,748.0,122.4843,122.4843,122.1774,122.1774,748.0
2020-07-22 09:45:00,127.55,127.98,127.55,127.62,1534.0,122.3212,122.7336,122.3212,122.3884,1534.0
2020-07-22 09:50:00,127.71,127.84,127.69,127.8,520.0,122.4747,122.5994,122.4555,122.561,520.0
2020-07-22 09:55:00,127.83,128.11,127.73,127.92,2445.0,122.5898,122.8583,122.4939,122.6761,2445.0
2020-07-22 10:00:00,127.72,127.82,127.55,127.82,2561.0,122.4843,122.5802,122.3212,122.5802,2561.0
2020-07-22 10:05:00,127.68,128.22,127.61,128.2,3591.0,122.4459,122.9638,122.3788,122.9446,3591.0
2020-07-22 10:10:00,128.2,128.36,128.04,128.2,6525.0,122.9446,123.098,122.7912,122.9446,6525.0
2020-07-22 10:15:00,128.21,128.37,128.2,128.3,1685.0,122.9542,123.1076,122.9446,123.0405,1685.0
2020-07-22 10:20:00,128.27,128.44,128.16,128.16,2371.0,123.0117,123.1748,122.9062,122.9062,2371.0
2020-07-22 10:25:00,128.09,128.18,127.92,128.18,3173.0,122.8391,122.9254,122.6761,122.9254,3173.0
2020-07-22 10:30:00,128.17,128.29,128.09,128.15,11784.0,122.9158,123.0309,122.8391,122.8966,11784.0
2020-07-22 10:35:00,128.09,128.23,128.08,128.21,3289.0,122.8391,122.9734,122.8295,122.9542,3289.0
2020-07-22 10:40:00,128.14,128.33,128.12,128.18,10261.0,122.8871,123.0693,122.8679,122.9254,10261.0
2020-07-22 10:45:00,128.21,128.76,128.18,128.59,18165.0,122.9542,123.4816,122.9254,123.3186,18165.0
2020-07-22 10:50:00,128.41,128.66,128.27,128.66,3424.0,123.146,123.3857,123.0117,123.3857,3424.0
2020-07-22 10:55:00,128.61,128.88,128.49,128.8,5963.0,123.3378,123.5967,123.2227,123.52,5963.0
2020-07-22 11:00:00,128.72,128.79,128.45,128.51,1583.0,123.4433,123.5104,123.1843,123.2419,1583.0
2020-07-22 11:05:00,128.49,128.58,128.41,128.41,1000.0,123.2227,123.309,123.146,123.146,1000.0
2020-07-22 11:10:00,128.38,128.57,128.38,128.38,1275.0,123.1172,123.2994,123.1172,123.1172,1275.0
2020-07-22 11:15:00,128.39,128.39,128.03,128.07,4998.0,123.1268,123.1268,122.7816,122.8199,4998.0
2020-07-22 11:20:00,128.03,128.11,127.93,128.04,3114.0,122.7816,122.8583,122.6857,122.7912,3114.0
2020-07-22 11:25:00,128.01,128.12,127.97,127.98,9215.0,122.7624,122.8679,122.724,122.7336,9215.0
2020-07-22 11:30:00,127.98,128.0,127.32,127.58,10621.0,122.7336,122.7528,122.1007,122.35,10621.0
2020-07-22 11:35:00,127.58,127.99,127.57,127.96,9162.0,122.35,122.7432,122.3404,122.7144,9162.0
2020-07-22 11:40:00,127.93,128.0,127.61,127.78,10145.0,122.6857,122.7528,122.3788,122.5418,10145.0
2020-07-22 11:45:00,127.82,128.01,127.82,127.94,2717.0,122.5802,122.7624,122.5802,122.6953,2717.0
2020-07-22 11:50:00,127.86,128.07,127.85,128.0,3504.0,122.6185,122.8199,122.6089,122.7528,3504.0
2020-07-22 11:55:00,127.99,128.03,127.91,127.98,2602.0,122.7432,122.7816,122.6665,122.7336,2602.0
2020-07-22 12:00:00,127.98,128.03,127.71,127.87,7250.0,122.7336,122.7816,122.4747,122.6281,7250.0
2020-07-22 12:05:00,127.76,127.87,127.53,127.68,3500.0,122.5226,122.6281,122.3021,122.4459,3500.0
2020-07-22 12:10:00,127.7,127.74,127.65,127.72,2700.0,122.4651,122.5035,122.4171,122.4843,2700.0
2020-07-22 12:15:00,127.76,127.93,127.76,127.89,3743.0,122.5226,122.6857,122.5226,122.6473,3743.0
2020-07-22 12:20:00,127.85,127.9,127.55,127.61,5498.0,122.6089,122.6569,122.3212,122.3788,5498.0
2020-07-22 12:25:00,127.66,127.79,127.66,127.79,2190.0,122.4267,122.5514,122.4267,122.5514,2190.0
2020-07-22 12:30:00,127.79,127.96,127.79,127.96,2217.0,122.5514,122.7144,122.5514,122.7144,2217.0
2020-07-22 12:35:00,127.98,128.11,127.94,128.11,3943.0,122.7336,122.8583,122.6953,122.8583,3943.0
2020-07-22 12:40:00,128.1,128.1,127.99,128.06,2252.0,122.8487,122.8487,122.7432,122.8103,2252.0
2020-07-22 12:45:00,128.05,128.05,127.89,127.9,2567.0,122.8007,122.8007,122.6473,122.6569,2567.0
2020-07-22 12:50:00,127.89,127.89,127.65,127.79,3479.0,122.6473,122.6473,122.4171,122.5514,3479.0
2020-07-22 12:55:00,127.81,127.81,127.69,127.71,2738.0,122.5706,122.5706,122.4555,122.4747,2738.0
2020-07-22 13:00:00,127.7,127.74,127.61,127.64,3006.0,122.4651,122.5035,122.3788,122.4076,3006.0
2020-07-22 13:05:00,127.67,127.79,127.67,127.75,2405.0,122.4363,122.5514,122.4363,122.513,2405.0
2020-07-22 13:10:00,127.74,127.87,127.59,127.87,3100.0,122.5035,122.6281,122.3596,122.6281,3100.0
2020-07-22 13:15:00,127.79,127.81,127.63,127.65,1200.0,122.5514,122.5706,122.398,122.4171,1200.0
2020-07-22 13:20:00,127.66,127.74,127.52,127.57,3615.0,122.4267,122.5035,122.2925,122.3404,3615.0
2020-07-22 13:25:00,127.56,127.61,127.47,127.47,2600.0,122.3308,122.3788,122.2445,122.2445,2600.0
2020-07-22 13:30:00,127.44,127.47,127.4,127.4,800.0,122.2157,122.2445,122.1774,122.1774,800.0
2020-07-22 13:35:00,127.33,127.38,127.26,127.35,2105.0,122.1103,122.1582,122.0431,122.1294,2105.0
2020-07-22 13:40:00,127.31,127.31,127.24,127.26,1430.0,122.0911,122.0911,122.0239,122.0431,1430.0
2020-07-22 13:45:00,127.25,127.25,127.05,127.08,3900.0,122.0335,122.0335,121.8417,121.8705,3900.0
2020-07-22 13:50:00,127.0,127.01,126.88,126.97,3160.0,121.7938,121.8034,121.6787,121.765,3160.0
2020-07-22 13:55:00,126.94,126.97,126.72,126.72,2001.0,121.7362,121.765,121.5253,121.5253,2001.0
2020-07-22 14:00:00,126.82,127.04,126.81,127.04,4510.0,121.6212,121.8321,121.6116,121.8321,4510.0
2020-07-22 14:05:00,127.12,127.26,127.12,127.19,1811.0,121.9089,122.0431,121.9089,121.976,1811.0
2020-07-22 14:10:00,127.18,127.32,127.16,127.29,3200.0,121.9664,122.1007,121.9472,122.0719,3200.0
2020-07-22 14:15:00,127.25,127.25,127.15,127.2,13192.0,122.0335,122.0335,121.9376,121.9856,13192.0
2020-07-22 14:20:00,127.2,127.23,127.14,127.19,8225.0,121.9856,122.0144,121.928,121.976,8225.0
2020-07-22 14:25:00,127.2,127.23,127.17,127.18,11092.0,121.9856,122.0144,121.9568,121.9664,11092.0
2020-07-22 14:30:00,127.17,127.2,126.89,126.9,5485.0,121.9568,121.9856,121.6883,121.6979,5485.0
2020-07-22 14:35:00,126.91,127.0,126.89,126.89,1100.0,121.7075,121.7938,121.6883,121.6883,1100.0
2020-07-22 14:40:00,126.85,126.97,126.78,126.94,3069.0,121.6499,121.765,121.5828,121.7362,3069.0
2020-07-22 14:45:00,126.88,126.96,126.88,126.92,900.0,121.6787,121.7554,121.6787,121.7171,900.0
2020-07-22 14:50:00,126.97,127.01,126.9,126.95,3351.0,121.765,121.8034,121.6979,121.7458,3351.0
2020-07-22 14:55:00,126.89,126.92,126.82,126.86,2181.0,121.6883,121.7171,121.6212,121.6595,2181.0
2020-07-22 15:00:00,126.88,126.95,126.77,126.78,2363.0,121.6787,121.7458,121.5732,121.5828,2363.0
2020-07-22 15:05:00,126.84,126.93,126.8,126.83,3022.0,121.6403,121.7267,121.602,121.6308,3022.0
2020-07-22 15:10:00,126.83,127.0,126.83,126.92,3008.0,121.6308,121.7938,121.6308,121.7171,3008.0
2020-07-22 15:15:00,126.9,126.92,126.74,126.82,2300.0,121.6979,121.7171,121.5444,121.6212,2300.0
2020-07-22 15:20:00,126.81,126.95,126.73,126.73,4673.0,121.6116,121.7458,121.5349,121.5349,4673.0
2020-07-22 15:25:00,126.74,126.76,126.62,126.7,4637.0,121.5444,121.5636,121.4294,121.5061,4637.0
2020-07-22 15:30:00,126.74,127.0,126.7,126.94,6004.0,121.5444,121.7938,121.5061,121.7362,6004.0
2020-07-22 15:35:00,126.94,127.0,126.82,126.9,6135.0,121.7362,121.7938,121.6212,121.6979,6135.0
2020-07-22 15:40:00,126.92,127.12,126.83,127.07,5858.0,121.7171,121.9089,121.6308,121.8609,5858.0
2020-07-22 15:45:00,127.03,127.16,127.01,127.15,10004.0,121.8226,121.9472,121.8034,121.9376,10004.0
2020-07-22 15:50:00,127.2,127.2,127.09,127.12,10536.0,121.9856,121.9856,121.8801,121.9089,10536.0
2020-07-22 15:55:00,127.07,127.22,126.93,127.14,44961.0,121.8609,122.0048,121.7267,121.928,44961.0
2020-07-23 09:30:00,127.1,128.24,127.1,127.99,5073.0,121.8897,122.983,121.8897,122.7432,5073.0
2020-07-23 09:35:00,127.85,127.87,127.2,127.2,1859.0,122.6089,122.6281,121.9856,121.9856,1859.0
2020-07-23 09:40:00,127.18,127.46,127.18,127.41,700.0,121.9664,122.2349,121.9664,122.187,700.0
2020-07-23 09:45:00,127.19,127.19,126.96,126.96,300.0,121.976,121.976,121.7554,121.7554,300.0
2020-07-23 09:50:00,126.95,127.09,126.85,127.08,814.0,121.7458,121.8801,121.6499,121.8705,814.0
2020-07-23 09:55:00,127.09,127.41,126.93,127.41,1520.0,121.8801,122.187,121.7267,122.187,1520.0
2020-07-23 10:00:00,127.02,127.47,127.02,127.2,12465.0,121.813,122.2445,121.813,121.9856,12465.0
2020-07-23 10:05:00,127.23,127.34,127.21,127.21,1535.0,122.0144,122.1198,121.9952,121.9952,1535.0
2020-07-23 10:10:00,127.16,127.16,126.93,126.93,2190.0,121.9472,121.9472,121.7267,121.7267,2190.0
2020-07-23 10:15:00,126.9,126.99,126.72,126.98,7731.0,121.6979,121.7842,121.5253,121.7746,7731.0
2020-07-23 10:20:00,126.8,126.88,126.71,126.71,950.0,121.602,121.6787,121.5157,121.5157,950.0
2020-07-23 10:25:00,126.94,127.17,126.94,127.17,300.0,121.7362,121.9568,121.7362,121.9568,300.0
2020-07-23 10:30:00,127.48,127.48,127.35,127.36,500.0,122.2541,122.2541,122.1294,122.139,500.0
2020-07-23 10:35:00,127.44,127.46,127.15,127.39,1200.0,122.2157,122.2349,121.9376,122.1678,1200.0
2020-07-23 10:40:00,127.5,127.5,127.35,127.46,738.0,122.2733,122.2733,122.1294,122.2349,738.0
2020-07-23 10:45:00,127.51,127.54,127.31,127.32,1200.0,122.2829,122.3117,122.0911,122.1007,1200.0
2020-07-23 10:50:00,127.35,127.46,127.34,127.46,1105.0,122.1294,122.2349,122.1198,122.2349,1105.0
2020-07-23 10:55:00,127.44,127.52,127.28,127.28,1602.0,122.2157,122.2925,122.0623,122.0623,1602.0
2020-07-23 11:00:00,127.32,127.43,127.27,127.31,2080.0,122.1007,122.2062,122.0527,122.0911,2080.0
2020-07-23 11:05:00,127.25,127.46,127.25,127.43,3413.0,122.0335,122.2349,122.0335,122.2062,3413.0
2020-07-23 11:10:00,127.5,127.6,127.46,127.57,1202.0,122.2733,122.3692,122.2349,122.3404,1202.0
2020-07-23 11:15:00,127.56,127.56,127.42,127.45,722.0,122.3308,122.3308,122.1966,122.2253,722.0
2020-07-23 11:20:00,127.46,127.46,127.33,127.39,3000.0,122.2349,122.2349,122.1103,122.1678,3000.0
2020-07-23 11:25:00,127.4,127.77,127.4,127.77,2081.0,122.1774,122.5322,122.1774,122.5322,2081.0
2020-07-23 11:30:00,127.89,127.93,127.79,127.79,600.0,122.6473,122.6857,122.5514,122.5514,600.0
2020-07-23 11:35:00,127.72,127.86,127.65,127.86,1500.0,122.4843,122.6185,122.4171,122.6185,1500.0
2020-07-23 11:40:00,127.83,127.83,127.67,127.68,1800.0,122.5898,122.5898,122.4363,122.4459,1800.0
2020-07-23 11:45:00,127.8,127.81,127.63,127.7,1291.0,122.561,122.5706,122.398,122.4651,1291.0
2020-07-23 11:50:00,127.64,127.79,127.59,127.69,1214.0,122.4076,122.5514,122.3596,122.4555,1214.0
2020-07-23 11:55:00,127.74,127.96,127.69,127.95,754.0,122.5035,122.7144,122.4555,122.7048,754.0
2020-07-23 12:00:00,128.0,128.04,127.97,128.0,2099.0,122.7528,122.7912,122.724,122.7528,2099.0
2020-07-23 12:05:00,127.93,128.01,127.86,127.99,5057.0,122.6857,122.7624,122.6185,122.7432,5057.0
2020-07-23 12:10:00,127.98,128.13,127.98,128.02,500.0,122.7336,122.8775,122.7336,122.772,500.0
2020-07-23 12:15:00,127.99,128.04,127.9,127.99,4440.0,122.7432,122.7912,122.6569,122.7432,4440.0
2020-07-23 12:20:00,127.98,128.08,127.9,127.91,2320.0,122.7336,122.8295,122.6569,122.6665,2320.0
2020-07-23 12:25:00,127.89,128.15,127.89,128.05,2317.0,122.6473,122.8966,122.6473,122.8007,2317.0
2020-07-23 12:30:00,127.99,128.19,127.97,128.19,1501.0,122.7432,122.935,122.724,122.935,1501.0
2020-07-23 12:35:00,128.24,128.36,128.15,128.22,1308.0,122.983,123.098,122.8966,122.9638,1308.0
2020-07-23 12:40:00,128.2,128.28,128.14,128.28,1700.0,122.9446,123.0213,122.8871,123.0213,1700.0
2020-07-23 12:45:00,128.21,128.21,127.91,127.98,2192.0,122.9542,122.9542,122.6665,122.7336,2192.0
2020-07-23 12:50:00,127.98,128.06,127.98,128.0,3300.0,122.7336,122.8103,122.7336,122.7528,3300.0
2020-07-23 12:55:00,128.04,128.11,127.85,127.85,4759.0,122.7912,122.8583,122.6089,122.6089,4759.0
2020-07-23 13:00:00,127.85,128.2,127.82,128.11,8408.0,122.6089,122.9446,122.5802,122.8583,8408.0
2020-07-23 13:05:00,128.19,128.19,127.98,127.99,2039.0,122.935,122.935,122.7336,122.7432,2039.0
2020-07-23 13:10:00,128.11,128.16,128.06,128.06,1000.0,122.8583,122.9062,122.8103,122.8103,1000.0
2020-07-23 13:15:00,128.06,128.12,127.96,128.08,3780.0,122.8103,122.8679,122.7144,122.8295,3780.0
2020-07-23 13:20:00,128.03,128.23,127.97,127.98,2953.0,122.7816,122.9734,122.724,122.7336,2953.0
2020-07-23 13:25:00,127.92,128.04,127.86,127.99,4253.0,122.6761,122.7912,122.6185,122.7432,4253.0
2020-07-23 13:30:00,127.99,128.08,127.92,127.98,6893.0,122.7432,122.8295,122.6761,122.7336,6893.0
2020-07-23 13:35:00,128.0,128.07,127.49,127.49,3570.0,122.7528,122.8199,122.2637,122.2637,3570.0
2020-07-23 13:40:00,127.48,127.48,127.12,127.14,8560.0,122.2541,122.2541,121.9089,121.928,8560.0
2020-07-23 13:45:00,127.2,127.35,127.06,127.07,2214.0,121.9856,122.1294,121.8513,121.8609,2214.0
2020-07-23 13:50:00,127.23,127.23,126.62,126.62,3530.0,122.0144,122.0144,121.4294,121.4294,3530.0
2020-07-23 13:55:00,126.71,126.79,126.63,126.78,2681.0,121.5157,121.5924,121.439,121.5828,2681.0
2020-07-23 14:00:00,126.8,126.96,126.34,126.38,3248.0,121.602,121.7554,121.1608,121.1992,3248.0
2020-07-23 14:05:00,126.57,126.67,126.33,126.67,6222.0,121.3814,121.4773,121.1513,121.4773,6222.0
2020-07-23 14:10:00,126.52,126.7,126.48,126.64,6409.0,121.3335,121.5061,121.2951,121.4485,6409.0
2020-07-23 14:15:00,126.6,126.86,126.42,126.81,11320.0,121.4102,121.6595,121.2376,121.6116,11320.0
2020-07-23 14:20:00,126.77,126.79,126.45,126.51,25320.0,121.5732,121.5924,121.2663,121.3239,25320.0
2020-07-23 14:25:00,126.48,126.55,126.25,126.43,5300.0,121.2951,121.3622,121.0745,121.2472,5300.0
2020-07-23 14:30:00,126.43,126.81,126.29,126.8,5766.0,121.2472,121.6116,121.1129,121.602,5766.0
2020-07-23 14:35:00,126.83,126.88,126.4,126.43,8168.0,121.6308,121.6787,121.2184,121.2472,8168.0
2020-07-23 14:40:00,126.44,126.64,126.44,126.63,3200.0,121.2567,121.4485,121.2567,121.439,3200.0
2020-07-23 14:45:00,126.6,126.6,126.35,126.51,2900.0,121.4102,121.4102,121.1704,121.3239,2900.0
2020-07-23 14:50:00,126.69,126.8,126.64,126.68,2989.0,121.4965,121.602,121.4485,121.4869,2989.0
2020-07-23 14:55:00,126.63,126.73,126.45,126.47,3812.0,121.439,121.5349,121.2663,121.2855,3812.0
2020-07-23 15:00:00,126.55,126.89,126.48,126.89,12290.0,121.3622,121.6883,121.2951,121.6883,12290.0
2020-07-23 15:05:00,126.92,127.08,126.86,126.92,19473.0,121.7171,121.8705,121.6595,121.7171,19473.0
2020-07-23 15:10:00,126.93,126.94,126.66,126.94,17082.0,121.7267,121.7362,121.4677,121.7362,17082.0
2020-07-23 15:15:00,126.88,127.0,126.83,126.97,2800.0,121.6787,121.7938,121.6308,121.765,2800.0
2020-07-23 15:20:00,126.97,127.12,126.76,126.76,7300.0,121.765,121.9089,121.5636,121.5636,7300.0
2020-07-23 15:25:00,126.66,126.74,126.51,126.62,3331.0,121.4677,121.5444,121.3239,121.4294,3331.0
2020-07-23 15:30:00,126.58,126.74,126.26,126.67,7165.0,121.391,121.5444,121.0841,121.4773,7165.0
2020-07-23 15:35:00,126.66,126.76,126.54,126.64,12683.0,121.4677,121.5636,121.3526,121.4485,12683.0
2020-07-23 15:40:00,126.62,126.88,126.58,126.83,12860.0,121.4294,121.6787,121.391,121.6308,12860.0
2020-07-23 15:45:00,126.85,126.95,126.72,126.85,10761.0,121.6499,121.7458,121.5253,121.6499,10761.0
2020-07-23 15:50:00,126.82,126.9,126.67,126.85,30648.0,121.6212,121.6979,121.4773,121.6499,30648.0
2020-07-23 15:55:00,126.91,127.14,126.88,127.09,33513.0,121.7075,121.928,121.6787,121.8801,33513.0
2020-07-24 09:30:00,127.07,127.07,126.01,126.11,7291.0,121.8609,121.8609,120.8444,120.9403,7291.0
2020-07-24 09:35:00,125.94,126.16,125.89,126.16,659.0,120.7772,120.9882,120.7293,120.9882,659.0
2020-07-24 09:40:00,126.23,126.29,125.63,125.72,2418.0,121.0554,121.1129,120.4799,120.5663,2418.0
2020-07-24 09:45:00,125.78,126.59,125.78,126.58,2400.0,120.6238,121.4006,120.6238,121.391,2400.0
2020-07-24 09:50:00,126.73,126.76,126.37,126.54,4580.0,121.5349,121.5636,121.1896,121.3526,4580.0
2020-07-24 09:55:00,126.58,127.2,126.58,126.81,11925.0,121.391,121.9856,121.391,121.6116,11925.0
2020-07-24 10:00:00,126.76,126.88,126.59,126.68,2600.0,121.5636,121.6787,121.4006,121.4869,2600.0
2020-07-24 10:05:00,126.63,127.07,126.62,127.07,2610.0,121.439,121.8609,121.4294,121.8609,2610.0
2020-07-24 10:10:00,127.2,127.63,127.15,127.63,1460.0,121.9856,122.398,121.9376,122.398,1460.0
2020-07-24 10:15:00,127.56,127.59,127.08,127.18,9289.0,122.3308,122.3596,121.8705,121.9664,9289.0
2020-07-24 10:20:00,127.24,127.33,127.13,127.21,12933.0,122.0239,122.1103,121.9185,121.9952,12933.0
2020-07-24 10:25:00,127.26,127.35,127.09,127.12,7769.0,122.0431,122.1294,121.8801,121.9089,7769.0
2020-07-24 10:30:00,127.13,127.35,127.13,127.3,16510.0,121.9185,122.1294,121.9185,122.0815,16510.0
2020-07-24 10:35:00,127.28,127.54,127.19,127.2,2117.0,122.0623,122.3117,121.976,121.9856,2117.0
2020-07-24 10:40:00,127.12,127.43,127.12,127.37,1999.0,121.9089,122.2062,121.9089,122.1486,1999.0
2020-07-24 10:45:00,127.3,127.45,127.19,127.29,2043.0,122.0815,122.2253,121.976,122.0719,2043.0
2020-07-24 10:50:00,127.23,127.25,127.11,127.17,3199.0,122.0144,122.0335,121.8993,121.9568,3199.0
2020-07-24 10:55:00,127.14,127.4,127.12,127.27,6860.0,121.928,122.1774,121.9089,122.0527,6860.0
2020-07-24 11:00:00,127.25,127.26,127.15,127.23,8058.0,122.0335,122.0431,121.9376,122.0144,8058.0
2020-07-24 11:05:00,127.17,127.36,127.03,127.17,20394.0,121.9568,122.139,121.8226,121.9568,20394.0
2020-07-24 11:10:00,127.16,127.29,127.14,127.21,9615.0,121.9472,122.0719,121.928,121.9952,9615.0
2020-07-24 11:15:00,127.23,127.31,127.15,127.2,13312.0,122.0144,122.0911,121.9376,121.9856,13312.0
2020-07-24 11:20:00,127.24,127.25,126.86,126.91,9369.0,122.0239,122.0335,121.6595,121.7075,9369.0
2020-07-24 11:25:00,126.8,126.8,126.37,126.47,2803.0,121.602,121.602,121.1896,121.2855,2803.0
2020-07-24 11:30:00,126.44,126.44,126.23,126.24,800.0,121.2567,121.2567,121.0554,121.0649,800.0
2020-07-24 11:35:00,126.18,126.4,126.09,126.27,1600.0,121.0074,121.2184,120.9211,121.0937,1600.0
2020-07-24 11:40:00,126.13,126.19,126.1,126.11,800.0,120.9595,121.017,120.9307,120.9403,800.0
2020-07-24 11:45:00,126.01,126.24,126.01,126.24,669.0,120.8444,121.0649,120.8444,121.0649,669.0
2020-07-24 11:50:00,126.17,126.18,126.1,126.15,800.0,120.9978,121.0074,120.9307,120.9786,800.0
2020-07-24 11:55:00,126.15,126.35,126.11,126.17,4120.0,120.9786,121.1704,120.9403,120.9978,4120.0
2020-07-24 12:00:00,126.14,126.41,126.12,126.41,3311.0,120.969,121.228,120.9499,121.228,3311.0
2020-07-24 12:05:00,126.39,126.46,126.35,126.4,1267.0,121.2088,121.2759,121.1704,121.2184,1267.0
2020-07-24 12:10:00,126.58,126.62,126.49,126.56,1337.0,121.391,121.4294,121.3047,121.3718,1337.0
2020-07-24 12:15:00,126.44,126.49,126.33,126.35,2309.0,121.2567,121.3047,121.1513,121.1704,2309.0
2020-07-24 12:20:00,126.4,126.45,126.29,126.32,4694.0,121.2184,121.2663,121.1129,121.1417,4694.0
2020-07-24 12:25:00,126.34,126.4,126.1,126.19,3545.0,121.1608,121.2184,120.9307,121.017,3545.0
2020-07-24 12:30:00,126.26,126.27,126.12,126.22,1312.0,121.0841,121.0937,120.9499,121.0458,1312.0
2020-07-24 12:35:00,126.28,126.31,126.2,126.27,1350.0,121.1033,121.1321,121.0266,121.0937,1350.0
2020-07-24 12:40:00,126.16,126.2,126.0,126.2,2502.0,120.9882,121.0266,120.8348,121.0266,2502.0
2020-07-24 12:45:00,126.18,126.21,126.13,126.17,900.0,121.0074,121.0362,120.9595,120.9978,900.0
2020-07-24 12:50:00,126.12,126.36,126.09,126.3,4401.0,120.9499,121.18,120.9211,121.1225,4401.0
2020-07-24 12:55:00,126.2,126.37,126.13,126.31,2922.0,121.0266,121.1896,120.9595,121.1321,2922.0
2020-07-24 13:00:00,126.29,126.4,126.2,126.36,4808.0,121.1129,121.2184,121.0266,121.18,4808.0
2020-07-24 13:05:00,126.32,126.34,126.26,126.33,2400.0,121.1417,121.1608,121.0841,121.1513,2400.0
2020-07-24 13:10:00,126.28,126.36,126.25,126.26,3100.0,121.1033,121.18,121.0745,121.0841,3100.0
2020-07-24 13:15:00,126.3,126.33,126.23,126.27,21680.0,121.1225,121.1513,121.0554,121.0937,21680.0
2020-07-24 13:20:00,126.37,126.37,126.29,126.33,1618.0,121.1896,121.1896,121.1129,121.1513,1618.0
2020-07-24 13:25:00,126.37,126.47,126.37,126.38,3098.0,121.1896,121.2855,121.1896,121.1992,3098.0
2020-07-24 13:30:00,126.38,126.64,126.36,126.37,6642.0,121.1992,121.4485,121.18,121.1896,6642.0
2020-07-24 13:35:00,126.41,126.56,126.41,126.47,15644.0,121.228,121.3718,121.228,121.2855,15644.0
2020-07-24 13:40:00,126.5,126.53,126.42,126.49,14593.0,121.3143,121.3431,121.2376,121.3047,14593.0
2020-07-24 13:45:00,126.55,126.81,126.55,126.68,10018.0,121.3622,121.6116,121.3622,121.4869,10018.0
2020-07-24 13:50:00,126.7,126.73,126.59,126.69,3872.0,121.5061,121.5349,121.4006,121.4965,3872.0
2020-07-24 13:55:00,126.7,126.72,126.5,126.55,11410.0,121.5061,121.5253,121.3143,121.3622,11410.0
2020-07-24 14:00:00,126.55,126.62,126.48,126.59,9820.0,121.3622,121.4294,121.2951,121.4006,9820.0
2020-07-24 14:05:00,126.58,126.8,126.57,126.7,4219.0,121.391,121.602,121.3814,121.5061,4219.0
2020-07-24 14:10:00,126.73,126.73,126.54,126.6,3250.0,121.5349,121.5349,121.3526,121.4102,3250.0
2020-07-24 14:15:00,126.59,126.72,126.59,126.66,3583.0,121.4006,121.5253,121.4006,121.4677,3583.0
2020-07-24 14:20:00,126.7,126.88,126.7,126.85,3000.0,121.5061,121.6787,121.5061,121.6499,3000.0
2020-07-24 14:25:00,126.85,127.04,126.77,126.97,6915.0,121.6499,121.8321,121.5732,121.765,6915.0
2020-07-24 14:30:00,126.95,127.34,126.87,127.22,12501.0,121.7458,122.1198,121.6691,122.0048,12501.0
2020-07-24 14:35:00,127.2,127.37,127.2,127.33,62481.0,121.9856,122.1486,121.9856,122.1103,62481.0
2020-07-24 14:40:00,127.34,127.53,127.28,127.51,16102.0,122.1198,122.3021,122.0623,122.2829,16102.0
2020-07-24 14:45:00,127.51,127.54,127.48,127.52,11844.0,122.2829,122.3117,122.2541,122.2925,11844.0
2020-07-24 14:50:00,127.51,127.56,127.48,127.5,7820.0,122.2829,122.3308,122.2541,122.2733,7820.0
2020-07-24 14:55:00,127.51,127.54,127.44,127.5,7053.0,122.2829,122.3117,122.2157,122.2733,7053.0
2020-07-24 15:00:00,127.49,127.63,127.47,127.63,6569.0,122.2637,122.398,122.2445,122.398,6569.0
2020-07-24 15:05:00,127.54,127.57,127.48,127.52,7150.0,122.3117,122.3404,122.2541,122.2925,7150.0
2020-07-24 15:10:00,127.53,127.7,127.52,127.68,8513.0,122.3021,122.4651,122.2925,122.4459,8513.0
2020-07-24 15:15:00,127.68,127.71,127.53,127.53,6709.0,122.4459,122.4747,122.3021,122.3021,6709.0
2020-07-24 15:20:00,127.52,127.66,127.14,127.15,19819.0,122.2925,122.4267,121.928,121.9376,19819.0
2020-07-24 15:25:00,127.15,127.49,127.05,127.36,40720.0,121.9376,122.2637,121.8417,122.139,40720.0
2020-07-24 15:30:00,127.33,127.51,127.26,127.4,98174.0,122.1103,122.2829,122.0431,122.1774,98174.0
2020-07-24 15:35:00,127.32,127.49,127.24,127.36,6740.0,122.1007,122.2637,122.0239,122.139,6740.0
2020-07-24 15:40:00,127.4,127.5,127.18,127.18,10095.0,122.1774,122.2733,121.9664,121.9664,10095.0
2020-07-24 15:45:00,127.15,127.27,127.02,127.08,9901.0,121.9376,122.0527,121.813,121.8705,9901.0
2020-07-24 15:50:00,127.11,127.47,127.04,127.21,35770.0,121.8993,122.2445,121.8321,121.9952,35770.0
2020-07-24 15:55:00,127.22,127.3,127.03,127.27,36696.0,122.0048,122.0815,121.8226,122.0527,36696.0
2020-07-27 09:30:00,126.46,126.67,125.97,126.19,8762.0,121.2759,121.4773,120.806,121.017,8762.0
2020-07-27 09:35:00,125.93,126.32,125.83,126.03,2800.0,120.7677,121.1417,120.6717,120.8636,2800.0
2020-07-27 09:40:00,126.13,126.46,125.99,126.35,1500.0,120.9595,121.2759,120.8252,121.1704,1500.0
2020-07-27 09:45:00,126.59,127.05,126.19,127.04,13351.0,121.4006,121.8417,121.017,121.8321,13351.0
2020-07-27 09:50:00,127.01,127.33,126.86,127.21,9384.0,121.8034,122.1103,121.6595,121.9952,9384.0
2020-07-27 09:55:00,127.33,127.41,126.97,126.98,2056.0,122.1103,122.187,121.765,121.7746,2056.0
2020-07-27 10:00:00,126.96,127.0,126.59,126.72,5644.0,121.7554,121.7938,121.4006,121.5253,5644.0
2020-07-27 10:05:00,127.04,127.13,126.77,126.97,6816.0,121.8321,121.9185,121.5732,121.765,6816.0
2020-07-27 10:10:00,126.89,127.18,126.85,127.13,7023.0,121.6883,121.9664,121.6499,121.9185,7023.0
2020-07-27 10:15:00,127.19,127.57,127.17,127.56,4514.0,121.976,122.3404,121.9568,122.3308,4514.0
2020-07-27 10:20:00,127.56,127.87,127.55,127.57,24641.0,122.3308,122.6281,122.3212,122.3404,24641.0
2020-07-27 10:25:00,127.51,127.8,127.5,127.56,8610.0,122.2829,122.561,122.2733,122.3308,8610.0
2020-07-27 10:30:00,127.65,127.65,127.39,127.4,4497.0,122.4171,122.4171,122.1678,122.1774,4497.0
2020-07-27 10:35:00,127.35,127.58,127.35,127.58,2301.0,122.1294,122.35,122.1294,122.35,2301.0
2020-07-27 10:40:00,127.59,127.63,127.35,127.35,3190.0,122.3596,122.398,122.1294,122.1294,3190.0
2020-07-27 10:45:00,127.34,127.34,126.96,127.01,5212.0,122.1198,122.1198,121.7554,121.8034,5212.0
2020-07-27 10:50:00,127.1,127.38,127.1,127.13,3400.0,121.8897,122.1582,121.8897,121.9185,3400.0
2020-07-27 10:55:00,127.07,127.17,127.0,127.11,1500.0,121.8609,121.9568,121.7938,121.8993,1500.0
2020-07-27 11:00:00,127.14,127.22,127.07,127.2,4419.0,121.928,122.0048,121.8609,121.9856,4419.0
2020-07-27 11:05:00,127.22,127.36,127.22,127.26,4333.0,122.0048,122.139,122.0048,122.0431,4333.0
2020-07-27 11:10:00,127.26,127.32,127.13,127.32,3911.0,122.0431,122.1007,121.9185,122.1007,3911.0
2020-07-27 11:15:00,127.31,127.31,126.99,127.01,3628.0,122.0911,122.0911,121.7842,121.8034,3628.0
2020-07-27 11:20:00,127.06,127.13,126.96,127.01,3679.0,121.8513,121.9185,121.7554,121.8034,3679.0
2020-07-27 11:25:00,127.07,127.27,127.06,127.07,2630.0,121.8609,122.0527,121.8513,121.8609,2630.0
2020-07-27 11:30:00,127.19,127.2,126.93,127.08,2843.0,121.976,121.9856,121.7267,121.8705,2843.0
2020-07-27 11:35:00,127.02,127.08,126.83,127.08,13453.0,121.813,121.8705,121.6308,121.8705,13453.0
2020-07-27 11:40:00,127.0,127.2,127.0,127.2,1402.0,121.7938,121.9856,121.7938,121.9856,1402.0
2020-07-27 11:45:00,127.18,127.33,127.15,127.26,2351.0,121.9664,122.1103,121.9376,122.0431,2351.0
2020-07-27 11:50:00,127.27,127.53,127.27,127.47,2000.0,122.0527,122.3021,122.0527,122.2445,2000.0
2020-07-27 11:55:00,127.53,127.53,127.28,127.38,2700.0,122.3021,122.3021,122.0623,122.1582,2700.0
2020-07-27 12:00:00,127.33,127.37,127.15,127.26,9468.0,122.1103,122.1486,121.9376,122.0431,9468.0
2020-07-27 12:05:00,127.28,127.57,127.26,127.38,6020.0,122.0623,122.3404,122.0431,122.1582,6020.0
2020-07-27 12:10:00,127.38,127.38,127.13,127.13,7695.0,122.1582,122.1582,121.9185,121.9185,7695.0
2020-07-27 12:15:00,127.19,127.25,127.0,127.0,3014.0,121.976,122.0335,121.7938,121.7938,3014.0
2020-07-27 12:20:00,127.03,127.11,126.91,126.94,4100.0,121.8226,121.8993,121.7075,121.7362,4100.0
2020-07-27 12:25:00,126.9,127.12,126.9,127.06,6678.0,121.6979,121.9089,121.6979,121.8513,6678.0
2020-07-27 12:30:00,127.07,127.12,126.91,126.96,15837.0,121.8609,121.9089,121.7075,121.7554,15837.0
2020-07-27 12:35:00,126.98,127.0,126.69,126.72,8712.0,121.7746,121.7938,121.4965,121.5253,8712.0
2020-07-27 12:40:00,126.77,126.89,126.77,126.89,4128.0,121.5732,121.6883,121.5732,121.6883,4128.0
2020-07-27 12:45:00,126.85,126.9,126.77,126.83,4815.0,121.6499,121.6979,121.5732,121.6308,4815.0
2020-07-27 12:50:00,126.81,126.87,126.74,126.85,6996.0,121.6116,121.6691,121.5444,121.6499,6996.0
2020-07-27 12:55:00,126.83,126.87,126.79,126.81,3310.0,121.6308,121.6691,121.5924,121.6116,3310.0
2020-07-27 13:00:00,126.83,127.01,126.83,126.89,2200.0,121.6308,121.8034,121.6308,121.6883,2200.0
2020-07-27 13:05:00,126.82,126.85,126.73,126.78,5376.0,121.6212,121.6499,121.5349,121.5828,5376.0
2020-07-27 13:10:00,126.78,126.97,126.7,126.91,12423.0,121.5828,121.765,121.5061,121.7075,12423.0
2020-07-27 13:15:00,126.91,127.01,126.89,127.01,8393.0,121.7075,121.8034,121.6883,121.8034,8393.0
2020-07-27 13:20:00,126.98,127.02,126.92,126.96,6000.0,121.7746,121.813,121.7171,121.7554,6000.0
2020-07-27 13:25:00,126.95,127.01,126.92,126.98,3899.0,121.7458,121.8034,121.7171,121.7746,3899.0
2020-07-27 13:30:00,126.98,127.0,126.83,126.91,4694.0,121.7746,121.7938,121.6308,121.7075,4694.0
2020-07-27 13:35:00,126.89,127.12,126.88,127.11,4800.0,121.6883,121.9089,121.6787,121.8993,4800.0
2020-07-27 13:40:00,127.13,127.15,126.96,127.0,3098.0,121.9185,121.9376,121.7554,121.7938,3098.0
2020-07-27 13:45:00,127.03,127.1,126.98,126.98,1700.0,121.8226,121.8897,121.7746,121.7746,1700.0
2020-07-27 13:50:00,126.98,127.0,126.87,126.96,5210.0,121.7746,121.7938,121.6691,121.7554,5210.0
2020-07-27 13:55:00,126.97,127.11,126.89,126.97,4814.0,121.765,121.8993,121.6883,121.765,4814.0
2020-07-27 14:00:00,126.98,127.08,126.98,127.01,3095.0,121.7746,121.8705,121.7746,121.8034,3095.0
2020-07-27 14:05:00,127.0,127.0,126.84,126.97,4104.0,121.7938,121.7938,121.6403,121.765,4104.0
2020-07-27 14:10:00,126.99,127.03,126.92,126.93,2378.0,121.7842,121.8226,121.7171,121.7267,2378.0
2020-07-27 14:15:00,127.0,127.18,126.93,127.18,3702.0,121.7938,121.9664,121.7267,121.9664,3702.0
2020-07-27 14:20:00,127.17,127.22,127.11,127.22,1300.0,121.9568,122.0048,121.8993,122.0048,1300.0
2020-07-27 14:25:00,127.21,127.21,127.03,127.12,3281.0,121.9952,121.9952,121.8226,121.9089,3281.0
2020-07-27 14:30:00,127.12,127.21,127.08,127.08,3120.0,121.9089,121.9952,121.8705,121.8705,3120.0
2020-07-27 14:35:00,127.11,127.46,127.11,127.45,2714.0,121.8993,122.2349,121.8993,122.2253,2714.0
2020-07-27 14:40:00,127.45,127.53,127.44,127.51,1619.0,122.2253,122.3021,122.2157,122.2829,1619.0
2020-07-27 14:45:00,127.54,127.6,127.44,127.44,3800.0,122.3117,122.3692,122.2157,122.2157,3800.0
2020-07-27 14:50:00,127.48,127.7,127.45,127.49,3966.0,122.2541,122.4651,122.2253,122.2637,3966.0
2020-07-27 14:55:00,127.51,127.54,127.38,127.38,2218.0,122.2829,122.3117,122.1582,122.1582,2218.0
2020-07-27 15:00:00,127.33,127.48,127.23,127.26,4098.0,122.1103,122.2541,122.0144,122.0431,4098.0
2020-07-27 15:05:00,127.26,127.5,127.19,127.46,5517.0,122.0431,122.2733,121.976,122.2349,5517.0
2020-07-27 15:10:00,127.45,127.61,127.42,127.5,6322.0,122.2253,122.3788,122.1966,122.2733,6322.0
2020-07-27 15:15:00,127.57,127.59,127.38,127.38,9863.0,122.3404,122.3596,122.1582,122.1582,9863.0
2020-07-27 15:20:00,127.41,127.76,127.41,127.65,3132.0,122.187,122.5226,122.187,122.4171,3132.0
2020-07-27 15:25:00,127.66,127.73,127.6,127.63,5040.0,122.4267,122.4939,122.3692,122.398,5040.0
2020-07-27 15:30:00,127.64,127.72,127.57,127.68,3225.0,122.4076,122.4843,122.3404,122.4459,3225.0
2020-07-27 15:35:00,127.67,127.92,127.64,127.84,15879.0,122.4363,122.6761,122.4076,122.5994,15879.0
2020-07-27 15:40:00,127.91,128.16,127.91,128.03,13312.0,122.6665,122.9062,122.6665,122.7816,13312.0
2020-07-27 15:45:00,128.05,128.29,128.0,128.29,15329.0,122.8007,123.0309,122.7528,123.0309,15329.0
2020-07-27 15:50:00,128.16,128.24,128.03,128.06,22443.0,122.9062,122.983,122.7816,122.8103,22443.0
2020-07-27 15:55:00,128.09,128.29,128.0,128.13,55660.0,122.8391,123.0309,122.7528,122.8775,55660.0
2020-07-28 09:30:00,127.92,127.92,124.45,124.51,31595.0,122.6761,122.6761,119.3483,119.4059,31595.0
2020-07-28 09:35:00,124.52,124.53,121.45,121.48,50961.0,119.4155,119.425,116.4713,116.5001,50961.0
2020-07-28 09:40:00,121.31,122.32,121.2,121.85,28386.0,116.337,117.3056,116.2316,116.8549,28386.0
2020-07-28 09:45:00,121.88,123.56,121.82,123.5,34260.0,116.8837,118.4948,116.8261,118.4373,34260.0
2020-07-28 09:50:00,123.32,123.56,122.67,122.7,53468.0,118.2646,118.4948,117.6413,117.6701,53468.0
2020-07-28 09:55:00,122.77,123.17,121.9,122.19,43771.0,117.7372,118.1208,116.9029,117.181,43771.0
2020-07-28 10:00:00,122.46,123.28,122.33,122.89,12270.0,117.4399,118.2263,117.3152,117.8523,12270.0
2020-07-28 10:05:00,122.87,124.41,122.86,124.29,24688.0,117.8331,119.31,117.8235,119.1949,24688.0
2020-07-28 10:10:00,124.38,124.51,123.61,123.78,64852.0,119.2812,119.4059,118.5428,118.7058,64852.0
2020-07-28 10:15:00,123.81,123.93,123.5,123.93,43594.0,118.7346,118.8496,118.4373,118.8496,43594.0
2020-07-28 10:20:00,124.02,124.28,123.9,124.28,11823.0,118.9359,119.1853,118.8209,119.1853,11823.0
2020-07-28 10:25:00,124.34,124.34,123.89,123.96,14595.0,119.2428,119.2428,118.8113,118.8784,14595.0
2020-07-28 10:30:00,124.14,124.18,123.9,123.96,10610.0,119.051,119.0894,118.8209,118.8784,10610.0
2020-07-28 10:35:00,124.04,124.06,123.52,123.63,5700.0,118.9551,118.9743,118.4564,118.5619,5700.0
2020-07-28 10:40:00,123.58,123.67,122.98,123.05,31911.0,118.514,118.6003,117.9386,118.0057,31911.0
2020-07-28 10:45:00,123.06,123.36,122.98,123.18,14913.0,118.0153,118.303,117.9386,118.1304,14913.0
2020-07-28 10:50:00,123.14,123.26,123.0,123.07,9568.0,118.092,118.2071,117.9578,118.0249,9568.0
2020-07-28 10:55:00,123.13,123.78,123.07,123.78,5922.0,118.0824,118.7058,118.0249,118.7058,5922.0
2020-07-28 11:00:00,123.71,124.28,123.71,124.25,9586.0,118.6387,119.1853,118.6387,119.1565,9586.0
2020-07-28 11:05:00,124.17,124.88,124.17,124.88,11267.0,119.0798,119.7607,119.0798,119.7607,11267.0
2020-07-28 11:10:00,124.96,125.36,124.79,125.2,5653.0,119.8374,120.221,119.6744,120.0676,5653.0
2020-07-28 11:15:00,125.06,125.13,124.48,124.69,10079.0,119.9333,120.0004,119.3771,119.5785,10079.0
2020-07-28 11:20:00,124.79,124.79,124.1,124.13,9521.0,119.6744,119.6744,119.0127,119.0414,9521.0
2020-07-28 11:25:00,124.11,124.27,124.11,124.21,5945.0,119.0223,119.1757,119.0223,119.1182,5945.0
2020-07-28 11:30:00,124.24,124.48,124.2,124.42,3689.0,119.1469,119.3771,119.1086,119.3196,3689.0
2020-07-28 11:35:00,124.44,124.74,124.12,124.74,3918.0,119.3387,119.6264,119.0318,119.6264,3918.0
2020-07-28 11:40:00,124.74,124.98,124.73,124.85,4104.0,119.6264,119.8566,119.6168,119.7319,4104.0
2020-07-28 11:45:00,124.81,124.95,124.74,124.85,5012.0,119.6936,119.8278,119.6264,119.7319,5012.0
2020-07-28 11:50:00,124.84,124.92,124.7,124.9,4771.0,119.7223,119.7991,119.5881,119.7799,4771.0
2020-07-28 11:55:00,124.91,124.91,124.64,124.79,7171.0,119.7895,119.7895,119.5305,119.6744,7171.0
2020-07-28 12:00:00,124.79,124.85,124.48,124.52,3364.0,119.6744,119.7319,119.3771,119.4155,3364.0
2020-07-28 12:05:00,124.38,124.56,124.38,124.49,3050.0,119.2812,119.4538,119.2812,119.3867,3050.0
2020-07-28 12:10:00,124.52,124.87,124.48,124.86,2502.0,119.4155,119.7511,119.3771,119.7415,2502.0
2020-07-28 12:15:00,124.87,124.87,124.66,124.73,3350.0,119.7511,119.7511,119.5497,119.6168,3350.0
2020-07-28 12:20:00,124.67,124.76,124.49,124.53,5198.0,119.5593,119.6456,119.3867,119.425,5198.0
2020-07-28 12:25:00,124.54,124.54,124.08,124.22,3099.0,119.4346,119.4346,118.9935,119.1277,3099.0
2020-07-28 12:30:00,124.28,124.28,124.13,124.24,2137.0,119.1853,119.1853,119.0414,119.1469,2137.0
2020-07-28 12:35:00,124.23,124.32,124.15,124.18,2975.0,119.1373,119.2237,119.0606,119.0894,2975.0
2020-07-28 12:40:00,124.12,124.31,124.09,124.09,3269.0,119.0318,119.2141,119.0031,119.0031,3269.0
2020-07-28 12:45:00,124.12,124.15,123.83,123.86,6368.0,119.0318,119.0606,118.7537,118.7825,6368.0
2020-07-28 12:50:00,123.81,123.81,123.59,123.75,3149.0,118.7346,118.7346,118.5236,118.677,3149.0
2020-07-28 12:55:00,123.72,123.79,123.5,123.61,8384.0,118.6482,118.7154,118.4373,118.5428,8384.0
2020-07-28 13:00:00,123.58,123.61,123.39,123.5,2200.0,118.514,118.5428,118.3318,118.4373,2200.0
2020-07-28 13:05:00,123.5,123.57,123.22,123.24,6438.0,118.4373,118.5044,118.1687,118.1879,6438.0
2020-07-28 13:10:00,123.23,123.39,123.05,123.09,10454.0,118.1783,118.3318,118.0057,118.0441,10454.0
2020-07-28 13:15:00,123.02,123.18,122.89,123.03,14596.0,117.9769,118.1304,117.8523,117.9865,14596.0
2020-07-28 13:20:00,123.02,123.04,122.88,122.94,9237.0,117.9769,117.9961,117.8427,117.9002,9237.0
2020-07-28 13:25:00,122.95,123.1,122.8,122.83,12518.0,117.9098,118.0537,117.766,117.7947,12518.0
2020-07-28 13:30:00,122.86,122.88,122.49,122.59,13337.0,117.8235,117.8427,117.4687,117.5646,13337.0
2020-07-28 13:35:00,122.54,122.57,122.35,122.48,8422.0,117.5166,117.5454,117.3344,117.4591,8422.0
2020-07-28 13:40:00,122.52,122.71,122.52,122.63,7307.0,117.4974,117.6797,117.4974,117.6029,7307.0
2020-07-28 13:45:00,122.65,123.1,122.65,122.98,5064.0,117.6221,118.0537,117.6221,117.9386,5064.0
2020-07-28 13:50:00,122.96,122.97,122.76,122.87,36965.0,117.9194,117.929,117.7276,117.8331,36965.0
2020-07-28 13:55:00,122.86,122.88,122.78,122.8,5385.0,117.8235,117.8427,117.7468,117.766,5385.0
2020-07-28 14:00:00,122.82,123.02,122.65,122.7,9225.0,117.7851,117.9769,117.6221,117.6701,9225.0
2020-07-28 14:05:00,122.72,122.87,122.7,122.87,4661.0,117.6892,117.8331,117.6701,117.8331,4661.0
2020-07-28 14:10:00,122.86,122.9,122.69,122.77,8090.0,117.8235,117.8619,117.6605,117.7372,8090.0
2020-07-28 14:15:00,122.82,122.82,122.54,122.63,6690.0,117.7851,117.7851,117.5166,117.6029,6690.0
2020-07-28 14:20:00,122.66,122.83,122.55,122.65,4699.0,117.6317,117.7947,117.5262,117.6221,4699.0
2020-07-28 14:25:00,122.64,122.67,122.42,122.52,5707.0,117.6125,117.6413,117.4015,117.4974,5707.0
2020-07-28 14:30:00,122.53,122.59,122.31,122.31,5349.0,117.507,117.5646,117.296,117.296,5349.0
2020-07-28 14:35:00,122.32,122.44,122.16,122.37,6426.0,117.3056,117.4207,117.1522,117.3536,6426.0
2020-07-28 14:40:00,122.33,122.38,122.24,122.26,5450.0,117.3152,117.3632,117.2289,117.2481,5450.0
2020-07-28 14:45:00,122.23,122.36,121.95,121.95,9359.0,117.2193,117.344,116.9508,116.9508,9359.0
2020-07-28 14:50:00,121.94,122.13,121.9,122.13,6422.0,116.9412,117.1234,116.9029,117.1234,6422.0
2020-07-28 14:55:00,122.13,122.16,121.8,121.81,6172.0,117.1234,117.1522,116.807,116.8165,6172.0
2020-07-28 15:00:00,121.81,121.94,121.7,121.7,14845.0,116.8165,116.9412,116.7111,116.7111,14845.0
2020-07-28 15:05:00,121.73,121.81,121.58,121.66,7848.0,116.7398,116.8165,116.596,116.6727,7848.0
2020-07-28 15:10:00,121.68,121.88,121.44,121.47,29512.0,116.6919,116.8837,116.4617,116.4905,29512.0
2020-07-28 15:15:00,121.45,121.81,121.29,121.34,28293.0,116.4713,116.8165,116.3179,116.3658,28293.0
2020-07-28 15:20:00,121.34,121.56,121.26,121.55,19045.0,116.3658,116.5768,116.2891,116.5672,19045.0
2020-07-28 15:25:00,121.51,121.59,121.41,121.52,32722.0,116.5288,116.6056,116.4329,116.5384,32722.0
2020-07-28 15:30:00,121.52,121.61,121.13,121.13,25477.0,116.5384,116.6247,116.1644,116.1644,25477.0
2020-07-28 15:35:00,121.15,121.21,120.87,120.88,34238.0,116.1836,116.2411,115.9151,115.9247,34238.0
2020-07-28 15:40:00,120.89,120.99,120.61,120.61,22136.0,115.9343,116.0302,115.6657,115.6657,22136.0
2020-07-28 15:45:00,120.58,120.79,120.47,120.47,25738.0,115.637,115.8384,115.5315,115.5315,25738.0
2020-07-28 15:50:00,120.41,120.76,120.38,120.59,48564.0,115.4739,115.8096,115.4452,115.6466,48564.0
2020-07-28 15:55:00,120.57,120.6,120.27,120.5,153314.0,115.6274,115.6561,115.3397,115.5602,153314.0
2020-07-29 09:30:00,121.07,121.7,121.02,121.15,12140.0,116.1069,116.7111,116.0589,116.1836,12140.0
2020-07-29 09:35:00,121.11,121.18,120.01,120.12,10693.0,116.1452,116.2124,115.0903,115.1958,10693.0
2020-07-29 09:40:00,120.22,120.6,120.08,120.22,10957.0,115.2917,115.6561,115.1575,115.2917,10957.0
2020-07-29 09:45:00,120.21,120.62,119.97,120.4,14325.0,115.2821,115.6753,115.052,115.4643,14325.0
2020-07-29 09:50:00,120.32,120.62,120.27,120.62,11044.0,115.3876,115.6753,115.3397,115.6753,11044.0
2020-07-29 09:55:00,120.59,120.76,120.22,120.57,10446.0,115.6466,115.8096,115.2917,115.6274,10446.0
2020-07-29 10:00:00,120.57,120.92,120.48,120.86,10365.0,115.6274,115.963,115.5411,115.9055,10365.0
2020-07-29 10:05:00,120.81,121.17,120.81,121.17,7224.0,115.8575,116.2028,115.8575,116.2028,7224.0
2020-07-29 10:10:00,121.13,121.55,121.12,121.46,6866.0,116.1644,116.5672,116.1548,116.4809,6866.0
2020-07-29 10:15:00,121.47,121.81,121.23,121.71,8511.0,116.4905,116.8165,116.2603,116.7206,8511.0
2020-07-29 10:20:00,121.77,121.81,121.49,121.76,3747.0,116.7782,116.8165,116.5097,116.7686,3747.0
2020-07-29 10:25:00,121.73,122.08,121.7,121.81,10987.0,116.7398,117.0755,116.7111,116.8165,10987.0
2020-07-29 10:30:00,121.84,121.95,121.72,121.73,6040.0,116.8453,116.9508,116.7302,116.7398,6040.0
2020-07-29 10:35:00,121.68,121.68,121.29,121.29,6300.0,116.6919,116.6919,116.3179,116.3179,6300.0
2020-07-29 10:40:00,121.28,121.41,121.2,121.3,4200.0,116.3083,116.4329,116.2316,116.3275,4200.0
2020-07-29 10:45:00,121.34,121.51,121.07,121.22,8868.0,116.3658,116.5288,116.1069,116.2507,8868.0
2020-07-29 10:50:00,121.18,121.18,120.99,121.09,3592.0,116.2124,116.2124,116.0302,116.1261,3592.0
2020-07-29 10:55:00,121.13,121.21,121.02,121.21,2700.0,116.1644,116.2411,116.0589,116.2411,2700.0
2020-07-29 11:00:00,121.15,121.67,121.09,121.67,6269.0,116.1836,116.6823,116.1261,116.6823,6269.0
2020-07-29 11:05:00,121.66,121.72,121.38,121.7,11044.0,116.6727,116.7302,116.4042,116.7111,11044.0
2020-07-29 11:10:00,121.65,121.82,121.65,121.82,3005.0,116.6631,116.8261,116.6631,116.8261,3005.0
2020-07-29 11:15:00,121.79,121.79,121.52,121.6,3700.0,116.7974,116.7974,116.5384,116.6152,3700.0
2020-07-29 11:20:00,121.58,121.58,121.3,121.41,4842.0,116.596,116.596,116.3275,116.4329,4842.0
2020-07-29 11:25:00,121.41,121.5,121.34,121.48,4782.0,116.4329,116.5193,116.3658,116.5001,4782.0
2020-07-29 11:30:00,121.51,121.68,121.39,121.4,5680.0,116.5288,116.6919,116.4138,116.4234,5680.0
2020-07-29 11:35:00,121.43,121.52,121.28,121.29,4704.0,116.4521,116.5384,116.3083,116.3179,4704.0
2020-07-29 11:40:00,121.28,121.69,121.23,121.69,3790.0,116.3083,116.7015,116.2603,116.7015,3790.0
2020-07-29 11:45:00,121.68,121.72,121.51,121.52,3044.0,116.6919,116.7302,116.5288,116.5384,3044.0
2020-07-29 11:50:00,121.54,121.56,121.32,121.46,4600.0,116.5576,116.5768,116.3466,116.4809,4600.0
2020-07-29 11:55:00,121.42,121.43,121.24,121.37,4233.0,116.4425,116.4521,116.2699,116.3946,4233.0
2020-07-29 12:00:00,121.4,121.4,121.21,121.37,5249.0,116.4234,116.4234,116.2411,116.3946,5249.0
2020-07-29 12:05:00,121.43,121.63,121.43,121.47,6770.0,116.4521,116.6439,116.4521,116.4905,6770.0
2020-07-29 12:10:00,121.47,121.59,121.4,121.51,6372.0,116.4905,116.6056,116.4234,116.5288,6372.0
2020-07-29 12:15:00,121.53,121.89,121.51,121.84,5752.0,116.548,116.8933,116.5288,116.8453,5752.0
2020-07-29 12:20:00,121.79,121.81,121.59,121.76,5993.0,116.7974,116.8165,116.6056,116.7686,5993.0
2020-07-29 12:25:00,121.76,121.79,121.71,121.79,4600.0,116.7686,116.7974,116.7206,116.7974,4600.0
2020-07-29 12:30:00,121.79,121.98,121.78,121.86,5184.0,116.7974,116.9796,116.7878,116.8645,5184.0
2020-07-29 12:35:00,121.85,121.85,121.73,121.73,6161.0,116.8549,116.8549,116.7398,116.7398,6161.0
2020-07-29 12:40:00,121.75,121.91,121.75,121.82,6066.0,116.759,116.9124,116.759,116.8261,6066.0
2020-07-29 12:45:00,121.87,121.97,121.8,121.97,5661.0,116.8741,116.97,116.807,116.97,5661.0
2020-07-29 12:50:00,122.0,122.0,121.72,121.73,4567.0,116.9988,116.9988,116.7302,116.7398,4567.0
2020-07-29 12:55:00,121.72,121.73,121.67,121.71,4324.0,116.7302,116.7398,116.6823,116.7206,4324.0
2020-07-29 13:00:00,121.72,121.72,121.61,121.64,3496.0,116.7302,116.7302,116.6247,116.6535,3496.0
2020-07-29 13:05:00,121.66,121.71,121.6,121.63,2700.0,116.6727,116.7206,116.6152,116.6439,2700.0
2020-07-29 13:10:00,121.63,121.63,121.43,121.44,3550.0,116.6439,116.6439,116.4521,116.4617,3550.0
2020-07-29 13:15:00,121.47,121.49,121.26,121.26,3527.0,116.4905,116.5097,116.2891,116.2891,3527.0
2020-07-29 13:20:00,121.26,121.44,121.24,121.43,4004.0,116.2891,116.4617,116.2699,116.4521,4004.0
2020-07-29 13:25:00,121.45,121.47,121.37,121.4,4729.0,116.4713,116.4905,116.3946,116.4234,4729.0
2020-07-29 13:30:00,121.37,121.41,121.35,121.41,2900.0,116.3946,116.4329,116.3754,116.4329,2900.0
2020-07-29 13:35:00,121.39,121.4,121.33,121.33,2200.0,116.4138,116.4234,116.3562,116.3562,2200.0
2020-07-29 13:40:00,121.32,121.35,121.23,121.26,4105.0,116.3466,116.3754,116.2603,116.2891,4105.0
2020-07-29 13:45:00,121.25,121.25,121.2,121.21,2677.0,116.2795,116.2795,116.2316,116.2411,2677.0
2020-07-29 13:50:00,121.22,121.38,121.19,121.38,4600.0,116.2507,116.4042,116.222,116.4042,4600.0
2020-07-29 13:55:00,121.34,121.34,121.25,121.25,1503.0,116.3658,116.3658,116.2795,116.2795,1503.0
2020-07-29 14:00:00,121.25,121.26,120.79,120.85,5521.0,116.2795,116.2891,115.8384,115.8959,5521.0
2020-07-29 14:05:00,120.84,121.04,120.81,120.98,3162.0,115.8863,116.0781,115.8575,116.0206,3162.0
2020-07-29 14:10:00,121.01,121.01,120.7,120.89,7399.0,116.0493,116.0493,115.752,115.9343,7399.0
2020-07-29 14:15:00,120.89,121.03,120.8,121.01,2657.0,115.9343,116.0685,115.8479,116.0493,2657.0
2020-07-29 14:20:00,121.04,121.05,120.83,120.83,6461.0,116.0781,116.0877,115.8767,115.8767,6461.0
2020-07-29 14:25:00,120.81,120.95,120.81,120.84,3204.0,115.8575,115.9918,115.8575,115.8863,3204.0
2020-07-29 14:30:00,120.84,121.1,120.84,121.0,6042.0,115.8863,116.1357,115.8863,116.0397,6042.0
2020-07-29 14:35:00,120.98,121.11,120.94,121.1,5200.0,116.0206,116.1452,115.9822,116.1357,5200.0
2020-07-29 14:40:00,121.05,121.31,121.0,121.17,3808.0,116.0877,116.337,116.0397,116.2028,3808.0
2020-07-29 14:45:00,121.08,121.09,120.85,120.86,5800.0,116.1165,116.1261,115.8959,115.9055,5800.0
2020-07-29 14:50:00,120.85,120.95,120.84,120.89,4404.0,115.8959,115.9918,115.8863,115.9343,4404.0
2020-07-29 14:55:00,120.88,120.94,120.7,120.74,5075.0,115.9247,115.9822,115.752,115.7904,5075.0
2020-07-29 15:00:00,120.73,120.83,120.63,120.63,8349.0,115.7808,115.8767,115.6849,115.6849,8349.0
2020-07-29 15:05:00,120.63,120.87,120.62,120.71,10109.0,115.6849,115.9151,115.6753,115.7616,10109.0
2020-07-29 15:10:00,120.71,120.82,120.68,120.73,9591.0,115.7616,115.8671,115.7329,115.7808,9591.0
2020-07-29 15:15:00,120.73,120.99,120.73,120.93,9977.0,115.7808,116.0302,115.7808,115.9726,9977.0
2020-07-29 15:20:00,120.95,121.21,120.94,121.16,8695.0,115.9918,116.2411,115.9822,116.1932,8695.0
2020-07-29 15:25:00,121.17,121.26,121.04,121.26,9687.0,116.2028,116.2891,116.0781,116.2891,9687.0
2020-07-29 15:30:00,121.23,121.47,121.13,121.31,13527.0,116.2603,116.4905,116.1644,116.337,13527.0
2020-07-29 15:35:00,121.34,121.47,121.28,121.37,11459.0,116.3658,116.4905,116.3083,116.3946,11459.0
2020-07-29 15:40:00,121.38,121.39,121.27,121.34,12445.0,116.4042,116.4138,116.2987,116.3658,12445.0
2020-07-29 15:45:00,121.3,121.34,121.11,121.11,20830.0,116.3275,116.3658,116.1452,116.1452,20830.0
2020-07-29 15:50:00,121.11,121.14,120.8,120.89,38827.0,116.1452,116.174,115.8479,115.9343,38827.0
2020-07-29 15:55:00,120.91,121.15,120.86,121.13,61374.0,115.9534,116.1836,115.9055,116.1644,61374.0
2020-07-30 09:30:00,119.69,120.16,119.66,119.73,15294.0,114.7835,115.2342,114.7547,114.8218,15294.0
2020-07-30 09:35:00,119.73,119.79,119.48,119.69,3022.0,114.8218,114.8794,114.5821,114.7835,3022.0
2020-07-30 09:40:00,119.86,120.21,119.69,120.21,8150.0,114.9465,115.2821,114.7835,115.2821,8150.0
2020-07-30 09:45:00,120.18,120.5,120.06,120.28,3991.0,115.2534,115.5602,115.1383,115.3493,3991.0
2020-07-30 09:50:00,120.27,120.27,118.87,118.87,9204.0,115.3397,115.3397,113.9971,113.9971,9204.0
2020-07-30 09:55:00,118.95,119.1,118.76,118.81,2766.0,114.0738,114.2176,113.8916,113.9395,2766.0
2020-07-30 10:00:00,118.81,119.26,118.8,118.9,12861.0,113.9395,114.3711,113.9299,114.0258,12861.0
2020-07-30 10:05:00,118.8,119.17,118.59,119.16,5346.0,113.9299,114.2848,113.7285,114.2752,5346.0
2020-07-30 10:10:00,119.1,119.1,118.58,119.04,7263.0,114.2176,114.2176,113.719,114.1601,7263.0
2020-07-30 10:15:00,119.02,119.41,118.99,119.24,4600.0,114.1409,114.5149,114.1121,114.3519,4600.0
2020-07-30 10:20:00,119.18,119.21,118.99,119.16,5590.0,114.2944,114.3231,114.1121,114.2752,5590.0
2020-07-30 10:25:00,119.13,119.36,119.08,119.36,5226.0,114.2464,114.467,114.1985,114.467,5226.0
2020-07-30 10:30:00,119.36,119.4,119.24,119.35,4275.0,114.467,114.5053,114.3519,114.4574,4275.0
2020-07-30 10:35:00,119.35,119.72,119.29,119.72,4838.0,114.4574,114.8122,114.3998,114.8122,4838.0
2020-07-30 10:40:00,119.63,119.81,119.42,119.48,3970.0,114.7259,114.8985,114.5245,114.5821,3970.0
2020-07-30 10:45:00,119.51,119.79,119.51,119.65,5312.0,114.6108,114.8794,114.6108,114.7451,5312.0
2020-07-30 10:50:00,119.64,119.81,119.55,119.81,1300.0,114.7355,114.8985,114.6492,114.8985,1300.0
2020-07-30 10:55:00,119.88,120.35,119.87,120.34,2699.0,114.9657,115.4164,114.9561,115.4068,2699.0
2020-07-30 11:00:00,120.34,121.0,120.3,120.93,13929.0,115.4068,116.0397,115.3684,115.9726,13929.0
2020-07-30 11:05:00,120.89,120.95,120.48,120.59,4110.0,115.9343,115.9918,115.5411,115.6466,4110.0
2020-07-30 11:10:00,120.56,120.73,120.51,120.53,2059.0,115.6178,115.7808,115.5698,115.589,2059.0
2020-07-30 11:15:00,120.53,120.7,120.53,120.7,2601.0,115.589,115.752,115.589,115.752,2601.0
2020-07-30 11:20:00,120.62,120.8,120.61,120.71,5109.0,115.6753,115.8479,115.6657,115.7616,5109.0
2020-07-30 11:25:00,120.68,120.87,120.62,120.72,6916.0,115.7329,115.9151,115.6753,115.7712,6916.0
2020-07-30 11:30:00,120.67,120.74,120.19,120.24,4281.0,115.7233,115.7904,115.263,115.3109,4281.0
2020-07-30 11:35:00,120.39,120.62,120.39,120.53,1847.0,115.4548,115.6753,115.4548,115.589,1847.0
2020-07-30 11:40:00,120.59,120.89,120.59,120.59,3730.0,115.6466,115.9343,115.6466,115.6466,3730.0
2020-07-30 11:45:00,120.58,120.87,120.56,120.87,3893.0,115.637,115.9151,115.6178,115.9151,3893.0
2020-07-30 11:50:00,120.78,120.91,120.73,120.91,4450.0,115.8288,115.9534,115.7808,115.9534,4450.0
2020-07-30 11:55:00,120.94,120.98,120.71,120.86,8218.0,115.9822,116.0206,115.7616,115.9055,8218.0
2020-07-30 12:00:00,120.9,120.92,120.38,120.4,2400.0,115.9438,115.963,115.4452,115.4643,2400.0
2020-07-30 12:05:00,120.39,120.4,120.02,120.07,9460.0,115.4548,115.4643,115.0999,115.1479,9460.0
2020-07-30 12:10:00,120.02,120.36,119.96,120.36,2418.0,115.0999,115.426,115.0424,115.426,2418.0
2020-07-30 12:15:00,120.47,120.91,120.47,120.85,5715.0,115.5315,115.9534,115.5315,115.8959,5715.0
2020-07-30 12:20:00,120.88,120.88,120.76,120.77,10863.0,115.9247,115.9247,115.8096,115.8192,10863.0
2020-07-30 12:25:00,120.76,120.76,120.39,120.39,5251.0,115.8096,115.8096,115.4548,115.4548,5251.0
2020-07-30 12:30:00,120.44,120.54,120.33,120.4,5736.0,115.5027,115.5986,115.3972,115.4643,5736.0
2020-07-30 12:35:00,120.38,120.66,120.36,120.66,6727.0,115.4452,115.7137,115.426,115.7137,6727.0
2020-07-30 12:40:00,120.64,120.76,120.57,120.61,12502.0,115.6945,115.8096,115.6274,115.6657,12502.0
2020-07-30 12:45:00,120.51,120.68,120.5,120.6,6626.0,115.5698,115.7329,115.5602,115.6561,6626.0
2020-07-30 12:50:00,120.63,120.71,120.54,120.54,9879.0,115.6849,115.7616,115.5986,115.5986,9879.0
2020-07-30 12:55:00,120.45,120.59,120.38,120.48,4924.0,115.5123,115.6466,115.4452,115.5411,4924.0
2020-07-30 13:00:00,120.5,120.7,120.5,120.69,5358.0,115.5602,115.752,115.5602,115.7425,5358.0
2020-07-30 13:05:00,120.66,120.71,120.48,120.52,5094.0,115.7137,115.7616,115.5411,115.5794,5094.0
2020-07-30 13:10:00,120.55,120.68,120.52,120.67,3000.0,115.6082,115.7329,115.5794,115.7233,3000.0
2020-07-30 13:15:00,120.64,120.78,120.57,120.72,4159.0,115.6945,115.8288,115.6274,115.7712,4159.0
2020-07-30 13:20:00,120.7,120.76,120.64,120.65,5100.0,115.752,115.8096,115.6945,115.7041,5100.0
2020-07-30 13:25:00,120.62,120.7,120.29,120.36,5949.0,115.6753,115.752,115.3589,115.426,5949.0
2020-07-30 13:30:00,120.38,120.42,120.19,120.28,3682.0,115.4452,115.4835,115.263,115.3493,3682.0
2020-07-30 13:35:00,120.3,120.52,120.29,120.45,3300.0,115.3684,115.5794,115.3589,115.5123,3300.0
2020-07-30 13:40:00,120.49,120.6,120.49,120.59,2458.0,115.5507,115.6561,115.5507,115.6466,2458.0
2020-07-30 13:45:00,120.62,120.69,120.46,120.64,4714.0,115.6753,115.7425,115.5219,115.6945,4714.0
2020-07-30 13:50:00,120.65,120.71,120.56,120.61,4613.0,115.7041,115.7616,115.6178,115.6657,4613.0
2020-07-30 13:55:00,120.49,120.62,120.42,120.55,3500.0,115.5507,115.6753,115.4835,115.6082,3500.0
2020-07-30 14:00:00,120.56,120.61,120.47,120.48,3100.0,115.6178,115.6657,115.5315,115.5411,3100.0
2020-07-30 14:05:00,120.51,120.55,120.46,120.5,1818.0,115.5698,115.6082,115.5219,115.5602,1818.0
2020-07-30 14:10:00,120.55,120.59,120.41,120.41,5974.0,115.6082,115.6466,115.4739,115.4739,5974.0
2020-07-30 14:15:00,120.36,120.55,120.31,120.43,5462.0,115.426,115.6082,115.378,115.4931,5462.0
2020-07-30 14:20:00,120.46,120.56,120.46,120.48,900.0,115.5219,115.6178,115.5219,115.5411,900.0
2020-07-30 14:25:00,120.5,120.5,120.17,120.18,2185.0,115.5602,115.5602,115.2438,115.2534,2185.0
2020-07-30 14:30:00,120.18,120.29,120.09,120.12,5413.0,115.2534,115.3589,115.1671,115.1958,5413.0
2020-07-30 14:35:00,120.19,120.24,120.17,120.17,1302.0,115.263,115.3109,115.2438,115.2438,1302.0
2020-07-30 14:40:00,120.14,120.28,120.14,120.24,1851.0,115.215,115.3493,115.215,115.3109,1851.0
2020-07-30 14:45:00,120.32,120.37,120.12,120.24,5400.0,115.3876,115.4356,115.1958,115.3109,5400.0
2020-07-30 14:50:00,120.28,120.28,120.17,120.23,2960.0,115.3493,115.3493,115.2438,115.3013,2960.0
2020-07-30 14:55:00,120.31,120.41,120.1,120.2,4170.0,115.378,115.4739,115.1766,115.2725,4170.0
2020-07-30 15:00:00,120.22,120.28,119.92,119.94,5774.0,115.2917,115.3493,115.004,115.0232,5774.0
2020-07-30 15:05:00,119.86,120.03,119.84,119.98,4100.0,114.9465,115.1095,114.9273,115.0616,4100.0
2020-07-30 15:10:00,119.98,120.06,119.91,119.96,6473.0,115.0616,115.1383,114.9944,115.0424,6473.0
2020-07-30 15:15:00,119.92,120.26,119.86,120.19,3810.0,115.004,115.3301,114.9465,115.263,3810.0
2020-07-30 15:20:00,120.18,120.2,120.05,120.11,5861.0,115.2534,115.2725,115.1287,115.1862,5861.0
2020-07-30 15:25:00,120.11,120.14,119.88,120.02,5633.0,115.1862,115.215,114.9657,115.0999,5633.0
2020-07-30 15:30:00,120.03,120.09,119.86,119.91,7025.0,115.1095,115.1671,114.9465,114.9944,7025.0
2020-07-30 15:35:00,119.92,119.93,119.77,119.9,5051.0,115.004,115.0136,114.8602,114.9848,5051.0
2020-07-30 15:40:00,119.89,120.01,119.82,119.94,9448.0,114.9753,115.0903,114.9081,115.0232,9448.0
2020-07-30 15:45:00,119.95,119.95,119.76,119.86,10584.0,115.0328,115.0328,114.8506,114.9465,10584.0
2020-07-30 15:50:00,119.85,120.0,119.77,119.95,14160.0,114.9369,115.0807,114.8602,115.0328,14160.0
2020-07-30 15:55:00,119.98,120.04,119.67,119.67,56442.0,115.0616,115.1191,114.7643,114.7643,56442.0
2020-07-31 09:30:00,119.68,119.97,119.3,119.31,11292.0,114.7739,115.052,114.4094,114.419,11292.0
2020-07-31 09:35:00,119.26,119.47,119.0,119.45,4038.0,114.3711,114.5725,114.1217,114.5533,4038.0
2020-07-31 09:40:00,119.49,119.75,119.29,119.32,7473.0,114.5917,114.841,114.3998,114.4286,7473.0
2020-07-31 09:45:00,119.22,119.24,118.89,119.08,4642.0,114.3327,114.3519,114.0162,114.1985,4642.0
2020-07-31 09:50:00,119.05,119.1,118.79,118.79,5352.0,114.1697,114.2176,113.9203,113.9203,5352.0
2020-07-31 09:55:00,118.81,118.81,118.16,118.3,11421.0,113.9395,113.9395,113.3162,113.4504,11421.0
2020-07-31 10:00:00,118.33,118.52,118.06,118.24,8455.0,113.4792,113.6614,113.2203,113.3929,8455.0
2020-07-31 10:05:00,118.22,118.51,118.21,118.4,8480.0,113.3737,113.6518,113.3641,113.5463,8480.0
2020-07-31 10:10:00,118.4,118.47,118.05,118.06,4868.0,113.5463,113.6135,113.2107,113.2203,4868.0
2020-07-31 10:15:00,118.14,118.28,117.85,117.97,5946.0,113.297,113.4313,113.0189,113.134,5946.0
2020-07-31 10:20:00,117.76,117.76,117.17,117.22,8684.0,112.9326,112.9326,112.3668,112.4147,8684.0
2020-07-31 10:25:00,117.2,117.33,117.11,117.25,6889.0,112.3955,112.5202,112.3092,112.4435,6889.0
2020-07-31 10:30:00,117.29,117.29,116.8,116.8,9515.0,112.4818,112.4818,112.0119,112.0119,9515.0
2020-07-31 10:35:00,116.77,116.77,116.14,116.32,15634.0,111.9832,111.9832,111.379,111.5516,15634.0
2020-07-31 10:40:00,116.33,116.33,115.88,115.99,13499.0,111.5612,111.5612,111.1296,111.2351,13499.0
2020-07-31 10:45:00,116.05,116.11,115.42,115.97,12965.0,111.2927,111.3502,110.6885,111.2159,12965.0
2020-07-31 10:50:00,115.94,115.95,115.41,115.69,19186.0,111.1872,111.1968,110.6789,110.9474,19186.0
2020-07-31 10:55:00,115.64,115.68,115.06,115.39,24011.0,110.8995,110.9378,110.3433,110.6597,24011.0
2020-07-31 11:00:00,115.44,115.54,115.32,115.4,14186.0,110.7077,110.8036,110.5926,110.6693,14186.0
2020-07-31 11:05:00,115.42,115.65,115.19,115.19,12447.0,110.6885,110.9091,110.4679,110.4679,12447.0
2020-07-31 11:10:00,115.22,115.28,114.83,115.23,11556.0,110.4967,110.5542,110.1227,110.5063,11556.0
2020-07-31 11:15:00,115.23,116.49,115.23,116.49,21878.0,110.5063,111.7146,110.5063,111.7146,21878.0
2020-07-31 11:20:00,116.47,116.47,115.79,115.87,11154.0,111.6955,111.6955,111.0433,111.12,11154.0
2020-07-31 11:25:00,115.85,116.1,115.31,115.91,34453.0,111.1009,111.3406,110.583,111.1584,34453.0
2020-07-31 11:30:00,115.86,116.26,115.67,115.84,11895.0,111.1105,111.4941,110.9282,111.0913,11895.0
2020-07-31 11:35:00,115.87,116.19,115.86,116.01,7895.0,111.12,111.4269,111.1105,111.2543,7895.0
2020-07-31 11:40:00,115.97,116.22,115.96,116.13,11352.0,111.2159,111.4557,111.2064,111.3694,11352.0
2020-07-31 11:45:00,116.15,116.28,115.95,116.07,8345.0,111.3886,111.5132,111.1968,111.3118,8345.0
2020-07-31 11:50:00,116.01,116.06,115.8,116.06,5853.0,111.2543,111.3023,111.0529,111.3023,5853.0
2020-07-31 11:55:00,116.07,116.32,116.06,116.18,18765.0,111.3118,111.5516,111.3023,111.4173,18765.0
2020-07-31 12:00:00,116.21,116.29,116.02,116.02,14455.0,111.4461,111.5228,111.2639,111.2639,14455.0
2020-07-31 12:05:00,116.06,116.27,116.05,116.27,6443.0,111.3023,111.5037,111.2927,111.5037,6443.0
2020-07-31 12:10:00,116.33,116.38,116.14,116.28,39487.0,111.5612,111.6091,111.379,111.5132,39487.0
2020-07-31 12:15:00,116.34,116.62,116.3,116.34,11310.0,111.5708,111.8393,111.5324,111.5708,11310.0
2020-07-31 12:20:00,116.43,116.79,116.35,116.73,6137.0,111.6571,112.0023,111.5804,111.9448,6137.0
2020-07-31 12:25:00,116.7,116.87,116.58,116.86,7060.0,111.916,112.0791,111.8009,112.0695,7060.0
2020-07-31 12:30:00,116.78,117.0,116.66,116.86,4487.0,111.9927,112.2037,111.8777,112.0695,4487.0
2020-07-31 12:35:00,116.8,116.8,116.51,116.56,2222.0,112.0119,112.0119,111.7338,111.7818,2222.0
2020-07-31 12:40:00,116.54,116.77,116.51,116.51,3884.0,111.7626,111.9832,111.7338,111.7338,3884.0
2020-07-31 12:45:00,116.45,116.91,116.41,116.86,6010.0,111.6763,112.1174,111.6379,112.0695,6010.0
2020-07-31 12:50:00,116.87,116.9,116.59,116.66,3791.0,112.0791,112.1078,111.8105,111.8777,3791.0
2020-07-31 12:55:00,116.68,117.0,116.58,117.0,3198.0,111.8968,112.2037,111.8009,112.2037,3198.0
2020-07-31 13:00:00,116.99,117.1,116.67,116.67,4189.0,112.1941,112.2996,111.8873,111.8873,4189.0
2020-07-31 13:05:00,116.64,116.9,116.51,116.68,6704.0,111.8585,112.1078,111.7338,111.8968,6704.0
2020-07-31 13:10:00,116.69,116.74,116.57,116.74,4535.0,111.9064,111.9544,111.7914,111.9544,4535.0
2020-07-31 13:15:00,116.75,116.89,116.64,116.76,6108.0,111.964,112.0982,111.8585,111.9736,6108.0
2020-07-31 13:20:00,116.77,116.8,116.44,116.48,12800.0,111.9832,112.0119,111.6667,111.705,12800.0
2020-07-31 13:25:00,116.45,116.5,116.31,116.38,7269.0,111.6763,111.7242,111.542,111.6091,7269.0
2020-07-31 13:30:00,116.38,116.59,116.38,116.47,13656.0,111.6091,111.8105,111.6091,111.6955,13656.0
2020-07-31 13:35:00,116.47,116.55,116.34,116.42,4900.0,111.6955,111.7722,111.5708,111.6475,4900.0
2020-07-31 13:40:00,116.43,116.53,116.42,116.51,9221.0,111.6571,111.753,111.6475,111.7338,9221.0
2020-07-31 13:45:00,116.4,116.54,116.4,116.54,5961.0,111.6283,111.7626,111.6283,111.7626,5961.0
2020-07-31 13:50:00,116.58,116.8,116.58,116.66,5456.0,111.8009,112.0119,111.8009,111.8777,5456.0
2020-07-31 13:55:00,116.66,116.77,116.57,116.66,6453.0,111.8777,111.9832,111.7914,111.8777,6453.0
2020-07-31 14:00:00,116.64,116.75,116.61,116.65,5431.0,111.8585,111.964,111.8297,111.8681,5431.0
2020-07-31 14:05:00,116.61,116.79,116.6,116.61,5755.0,111.8297,112.0023,111.8201,111.8297,5755.0
2020-07-31 14:10:00,116.52,116.52,116.36,116.36,3079.0,111.7434,111.7434,111.59,111.59,3079.0
2020-07-31 14:15:00,116.35,116.51,116.26,116.34,7568.0,111.5804,111.7338,111.4941,111.5708,7568.0
2020-07-31 14:20:00,116.34,116.45,116.26,116.45,7255.0,111.5708,111.6763,111.4941,111.6763,7255.0
2020-07-31 14:25:00,116.48,116.5,116.35,116.38,4158.0,111.705,111.7242,111.5804,111.6091,4158.0
2020-07-31 14:30:00,116.37,116.58,116.28,116.58,7136.0,111.5996,111.8009,111.5132,111.8009,7136.0
2020-07-31 14:35:00,116.56,116.73,116.52,116.65,5041.0,111.7818,111.9448,111.7434,111.8681,5041.0
2020-07-31 14:40:00,116.58,116.84,116.58,116.81,8775.0,111.8009,112.0503,111.8009,112.0215,8775.0
2020-07-31 14:45:00,116.78,116.8,116.65,116.68,9564.0,111.9927,112.0119,111.8681,111.8968,9564.0
2020-07-31 14:50:00,116.67,116.77,116.49,116.57,15547.0,111.8873,111.9832,111.7146,111.7914,15547.0
2020-07-31 14:55:00,116.63,116.91,116.62,116.88,7200.0,111.8489,112.1174,111.8393,112.0886,7200.0
2020-07-31 15:00:00,116.91,117.0,116.77,117.0,15758.0,112.1174,112.2037,111.9832,112.2037,15758.0
2020-07-31 15:05:00,116.97,117.16,116.95,117.15,9657.0,112.175,112.3572,112.1558,112.3476,9657.0
2020-07-31 15:10:00,117.14,117.19,117.01,117.03,6233.0,112.338,112.3859,112.2133,112.2325,6233.0
2020-07-31 15:15:00,117.01,117.31,116.96,117.26,14127.0,112.2133,112.501,112.1654,112.4531,14127.0
2020-07-31 15:20:00,117.27,117.36,116.95,117.01,23196.0,112.4627,112.549,112.1558,112.2133,23196.0
2020-07-31 15:25:00,117.01,117.01,116.69,116.91,25525.0,112.2133,112.2133,111.9064,112.1174,25525.0
2020-07-31 15:30:00,116.89,117.06,116.83,116.89,27025.0,112.0982,112.2613,112.0407,112.0982,27025.0
2020-07-31 15:35:00,116.88,117.06,116.88,116.95,22804.0,112.0886,112.2613,112.0886,112.1558,22804.0
2020-07-31 15:40:00,116.96,117.34,116.91,117.32,42130.0,112.1654,112.5298,112.1174,112.5106,42130.0
2020-07-31 15:45:00,117.33,117.41,117.15,117.32,54303.0,112.5202,112.5969,112.3476,112.5106,54303.0
2020-07-31 15:50:00,117.3,117.39,116.89,116.92,47972.0,112.4914,112.5777,112.0982,112.127,47972.0
2020-07-31 15:55:00,116.92,117.54,116.89,117.46,82801.0,112.127,112.7216,112.0982,112.6449,82801.0
2020-08-03 09:30:00,118.0,118.14,117.18,117.18,8678.0,113.1627,113.297,112.3763,112.3763,8678.0
2020-08-03 09:35:00,117.58,117.92,117.12,117.12,3143.0,112.7599,113.086,112.3188,112.3188,3143.0
2020-08-03 09:40:00,117.06,117.29,116.78,116.78,5164.0,112.2613,112.4818,111.9927,111.9927,5164.0
2020-08-03 09:45:00,116.98,117.0,116.25,116.41,4714.0,112.1845,112.2037,111.4845,111.6379,4714.0
2020-08-03 09:50:00,116.46,116.48,116.02,116.33,9114.0,111.6859,111.705,111.2639,111.5612,9114.0
2020-08-03 09:55:00,116.31,116.33,115.83,115.99,10451.0,111.542,111.5612,111.0817,111.2351,10451.0
2020-08-03 10:00:00,115.89,116.32,115.83,115.98,15412.0,111.1392,111.5516,111.0817,111.2255,15412.0
2020-08-03 10:05:00,116.06,116.18,115.99,116.04,9179.0,111.3023,111.4173,111.2351,111.2831,9179.0
2020-08-03 10:10:00,115.93,116.33,115.88,116.26,16059.0,111.1776,111.5612,111.1296,111.4941,16059.0
2020-08-03 10:15:00,116.19,116.19,115.62,115.62,7963.0,111.4269,111.4269,110.8803,110.8803,7963.0
2020-08-03 10:20:00,115.73,115.94,115.7,115.91,5963.0,110.9858,111.1872,110.957,111.1584,5963.0
2020-08-03 10:25:00,115.83,116.15,115.74,116.09,7869.0,111.0817,111.3886,110.9954,111.331,7869.0
2020-08-03 10:30:00,116.14,116.53,115.99,116.46,6680.0,111.379,111.753,111.2351,111.6859,6680.0
2020-08-03 10:35:00,116.5,116.68,116.41,116.44,5213.0,111.7242,111.8968,111.6379,111.6667,5213.0
2020-08-03 10:40:00,116.44,116.73,116.33,116.73,4751.0,111.6667,111.9448,111.5612,111.9448,4751.0
2020-08-03 10:45:00,116.69,116.73,116.55,116.6,5047.0,111.9064,111.9448,111.7722,111.8201,5047.0
2020-08-03 10:50:00,116.67,116.67,116.38,116.42,3000.0,111.8873,111.8873,111.6091,111.6475,3000.0
2020-08-03 10:55:00,116.35,116.35,116.17,116.26,5373.0,111.5804,111.5804,111.4077,111.4941,5373.0
2020-08-03 11:00:00,116.26,116.51,116.08,116.5,6688.0,111.4941,111.7338,111.3214,111.7242,6688.0
2020-08-03 11:05:00,116.56,116.57,116.43,116.57,6642.0,111.7818,111.7914,111.6571,111.7914,6642.0
2020-08-03 11:10:00,116.52,116.85,116.51,116.8,9451.0,111.7434,112.0599,111.7338,112.0119,9451.0
2020-08-03 11:15:00,116.78,117.11,116.73,116.77,12255.0,111.9927,112.3092,111.9448,111.9832,12255.0
2020-08-03 11:20:00,116.77,116.85,116.71,116.85,7721.0,111.9832,112.0599,111.9256,112.0599,7721.0
2020-08-03 11:25:00,116.81,116.85,116.73,116.84,4600.0,112.0215,112.0599,111.9448,112.0503,4600.0
2020-08-03 11:30:00,116.86,117.07,116.85,117.04,6283.0,112.0695,112.2709,112.0599,112.2421,6283.0
2020-08-03 11:35:00,117.03,117.73,116.99,117.72,5603.0,112.2325,112.9038,112.1941,112.8942,5603.0
2020-08-03 11:40:00,117.73,117.77,117.55,117.76,4531.0,112.9038,112.9422,112.7312,112.9326,4531.0
2020-08-03 11:45:00,117.71,117.71,117.63,117.66,2295.0,112.8846,112.8846,112.8079,112.8367,2295.0
2020-08-03 11:50:00,117.63,117.63,117.28,117.54,4158.0,112.8079,112.8079,112.4722,112.7216,4158.0
2020-08-03 11:55:00,117.54,118.0,117.53,117.8,6976.0,112.7216,113.1627,112.712,112.9709,6976.0
2020-08-03 12:00:00,117.8,117.83,117.6,117.6,3500.0,112.9709,112.9997,112.7791,112.7791,3500.0
2020-08-03 12:05:00,117.64,117.89,117.64,117.78,2644.0,112.8175,113.0572,112.8175,112.9517,2644.0
2020-08-03 12:10:00,117.82,117.87,117.76,117.8,2592.0,112.9901,113.0381,112.9326,112.9709,2592.0
2020-08-03 12:15:00,117.77,117.77,117.5,117.6,3738.0,112.9422,112.9422,112.6832,112.7791,3738.0
2020-08-03 12:20:00,117.57,117.62,117.32,117.35,5289.0,112.7504,112.7983,112.5106,112.5394,5289.0
2020-08-03 12:25:00,117.4,117.43,117.17,117.27,3046.0,112.5873,112.6161,112.3668,112.4627,3046.0
2020-08-03 12:30:00,117.22,117.46,117.21,117.37,4501.0,112.4147,112.6449,112.4051,112.5586,4501.0
2020-08-03 12:35:00,117.38,117.47,117.38,117.44,3000.0,112.5681,112.6545,112.5681,112.6257,3000.0
2020-08-03 12:40:00,117.41,117.56,117.25,117.55,11729.0,112.5969,112.7408,112.4435,112.7312,11729.0
2020-08-03 12:45:00,117.62,117.84,117.61,117.81,4024.0,112.7983,113.0093,112.7887,112.9805,4024.0
2020-08-03 12:50:00,117.81,118.02,117.78,118.02,7581.0,112.9805,113.1819,112.9517,113.1819,7581.0
2020-08-03 12:55:00,118.07,118.11,118.0,118.01,3622.0,113.2299,113.2682,113.1627,113.1723,3622.0
2020-08-03 13:00:00,117.96,117.96,117.72,117.73,4982.0,113.1244,113.1244,112.8942,112.9038,4982.0
2020-08-03 13:05:00,117.75,117.81,117.59,117.81,3996.0,112.923,112.9805,112.7695,112.9805,3996.0
2020-08-03 13:10:00,117.81,118.07,117.81,118.03,2901.0,112.9805,113.2299,112.9805,113.1915,2901.0
2020-08-03 13:15:00,118.03,118.25,117.99,118.2,4813.0,113.1915,113.4025,113.1531,113.3545,4813.0
2020-08-03 13:20:00,118.28,118.48,118.25,118.44,3127.0,113.4313,113.6231,113.4025,113.5847,3127.0
2020-08-03 13:25:00,118.41,118.7,118.34,118.7,5618.0,113.5559,113.834,113.4888,113.834,5618.0
2020-08-03 13:30:00,118.62,118.62,118.43,118.55,5135.0,113.7573,113.7573,113.5751,113.6902,5135.0
2020-08-03 13:35:00,118.55,118.84,118.49,118.84,4003.0,113.6902,113.9683,113.6326,113.9683,4003.0
2020-08-03 13:40:00,118.82,118.82,118.54,118.54,17567.0,113.9491,113.9491,113.6806,113.6806,17567.0
2020-08-03 13:45:00,118.59,118.61,118.39,118.4,3040.0,113.7285,113.7477,113.5367,113.5463,3040.0
2020-08-03 13:50:00,118.44,118.55,118.24,118.25,10606.0,113.5847,113.6902,113.3929,113.4025,10606.0
2020-08-03 13:55:00,118.33,118.44,118.12,118.44,16918.0,113.4792,113.5847,113.2778,113.5847,16918.0
2020-08-03 14:00:00,118.46,118.52,118.3,118.33,23804.0,113.6039,113.6614,113.4504,113.4792,23804.0
2020-08-03 14:05:00,118.33,118.33,118.11,118.18,12758.0,113.4792,113.4792,113.2682,113.3354,12758.0
2020-08-03 14:10:00,118.18,118.41,117.98,118.41,30219.0,113.3354,113.5559,113.1436,113.5559,30219.0
2020-08-03 14:15:00,118.49,118.52,118.38,118.52,4365.0,113.6326,113.6614,113.5272,113.6614,4365.0
2020-08-03 14:20:00,118.54,118.95,118.53,118.95,3941.0,113.6806,114.0738,113.671,114.0738,3941.0
2020-08-03 14:25:00,118.91,119.14,118.81,118.97,4599.0,114.0354,114.256,113.9395,114.093,4599.0
2020-08-03 14:30:00,118.97,118.97,118.51,118.52,10868.0,114.093,114.093,113.6518,113.6614,10868.0
2020-08-03 14:35:00,118.53,118.73,118.51,118.57,13401.0,113.671,113.8628,113.6518,113.7094,13401.0
2020-08-03 14:40:00,118.64,118.64,118.22,118.22,19597.0,113.7765,113.7765,113.3737,113.3737,19597.0
2020-08-03 14:45:00,118.24,118.37,117.77,118.37,49865.0,113.3929,113.5176,112.9422,113.5176,49865.0
2020-08-03 14:50:00,118.37,118.51,118.34,118.46,4445.0,113.5176,113.6518,113.4888,113.6039,4445.0
2020-08-03 14:55:00,118.48,118.65,118.48,118.52,6600.0,113.6231,113.7861,113.6231,113.6614,6600.0
2020-08-03 15:00:00,118.49,118.7,118.47,118.61,6095.0,113.6326,113.834,113.6135,113.7477,6095.0
2020-08-03 15:05:00,118.56,118.56,118.42,118.52,3299.0,113.6998,113.6998,113.5655,113.6614,3299.0
2020-08-03 15:10:00,118.51,118.77,118.5,118.77,4256.0,113.6518,113.9012,113.6422,113.9012,4256.0
2020-08-03 15:15:00,118.71,118.89,118.71,118.73,7228.0,113.8436,114.0162,113.8436,113.8628,7228.0
2020-08-03 15:20:00,118.8,118.84,118.72,118.82,5404.0,113.9299,113.9683,113.8532,113.9491,5404.0
2020-08-03 15:25:00,118.81,118.9,118.49,118.57,10673.0,113.9395,114.0258,113.6326,113.7094,10673.0
2020-08-03 15:30:00,118.55,118.59,118.14,118.17,34390.0,113.6902,113.7285,113.297,113.3258,34390.0
2020-08-03 15:35:00,118.17,118.34,118.02,118.17,28580.0,113.3258,113.4888,113.1819,113.3258,28580.0
2020-08-03 15:40:00,118.13,118.62,118.13,118.51,16221.0,113.2874,113.7573,113.2874,113.6518,16221.0
2020-08-03 15:45:00,118.47,118.54,118.27,118.33,18688.0,113.6135,113.6806,113.4217,113.4792,18688.0
2020-08-03 15:50:00,118.35,118.48,118.09,118.38,20156.0,113.4984,113.6231,113.249,113.5272,20156.0
2020-08-03 15:55:00,118.4,118.41,117.54,117.71,99475.0,113.5463,113.5559,112.7216,112.8846,99475.0
2020-08-04 09:30:00,118.09,121.69,118.09,121.47,70316.0,113.249,116.7015,113.249,116.4905,70316.0
2020-08-04 09:35:00,121.48,122.26,120.36,121.37,28107.0,116.5001,117.2481,115.426,116.3946,28107.0
2020-08-04 09:40:00,121.72,121.72,119.31,120.28,30151.0,116.7302,116.7302,114.419,115.3493,30151.0
2020-08-04 09:45:00,120.22,120.62,120.09,120.39,14531.0,115.2917,115.6753,115.1671,115.4548,14531.0
2020-08-04 09:50:00,120.54,120.96,120.22,120.56,17747.0,115.5986,116.0014,115.2917,115.6178,17747.0
2020-08-04 09:55:00,120.48,120.61,120.24,120.32,17871.0,115.5411,115.6657,115.3109,115.3876,17871.0
2020-08-04 10:00:00,120.31,121.85,120.25,121.68,60177.0,115.378,116.8549,115.3205,116.6919,60177.0
2020-08-04 10:05:00,121.69,121.94,121.31,121.77,19856.0,116.7015,116.9412,116.337,116.7782,19856.0
2020-08-04 10:10:00,121.77,122.17,121.66,121.96,19704.0,116.7782,117.1618,116.6727,116.9604,19704.0
2020-08-04 10:15:00,121.96,122.41,121.65,121.68,11262.0,116.9604,117.3919,116.6631,116.6919,11262.0
2020-08-04 10:20:00,121.66,121.97,121.47,121.79,24223.0,116.6727,116.97,116.4905,116.7974,24223.0
2020-08-04 10:25:00,121.81,122.1,121.58,121.76,10827.0,116.8165,117.0947,116.596,116.7686,10827.0
2020-08-04 10:30:00,121.82,121.94,119.66,120.93,73825.0,116.8261,116.9412,114.7547,115.9726,73825.0
2020-08-04 10:35:00,120.9,122.02,120.9,121.88,16290.0,115.9438,117.0179,115.9438,116.8837,16290.0
2020-08-04 10:40:00,121.97,122.1,121.79,121.96,35448.0,116.97,117.0947,116.7974,116.9604,35448.0
2020-08-04 10:45:00,122.0,122.03,121.72,121.74,15441.0,116.9988,117.0275,116.7302,116.7494,15441.0
2020-08-04 10:50:00,121.82,122.23,121.72,122.23,7266.0,116.8261,117.2193,116.7302,117.2193,7266.0
2020-08-04 10:55:00,122.21,122.51,122.14,122.44,8475.0,117.2001,117.4878,117.133,117.4207,8475.0
2020-08-04 11:00:00,122.5,122.78,122.36,122.37,14675.0,117.4783,117.7468,117.344,117.3536,14675.0
2020-08-04 11:05:00,122.4,122.59,122.28,122.28,7656.0,117.3824,117.5646,117.2673,117.2673,7656.0
2020-08-04 11:10:00,122.14,122.23,121.17,121.85,28185.0,117.133,117.2193,116.2028,116.8549,28185.0
2020-08-04 11:15:00,121.87,121.97,120.8,120.89,17104.0,116.8741,116.97,115.8479,115.9343,17104.0
2020-08-04 11:20:00,120.98,121.23,120.28,120.32,39165.0,116.0206,116.2603,115.3493,115.3876,39165.0
2020-08-04 11:25:00,120.28,121.08,120.27,120.73,33385.0,115.3493,116.1165,115.3397,115.7808,33385.0
2020-08-04 11:30:00,120.75,120.91,120.5,120.86,19129.0,115.8,115.9534,115.5602,115.9055,19129.0
2020-08-04 11:35:00,120.94,121.4,120.91,121.38,8821.0,115.9822,116.4234,115.9534,116.4042,8821.0
2020-08-04 11:40:00,121.19,121.83,121.19,121.64,14781.0,116.222,116.8357,116.222,116.6535,14781.0
2020-08-04 11:45:00,121.7,122.03,121.57,121.62,11842.0,116.7111,117.0275,116.5864,116.6343,11842.0
2020-08-04 11:50:00,121.56,121.71,121.33,121.6,15333.0,116.5768,116.7206,116.3562,116.6152,15333.0
2020-08-04 11:55:00,121.55,121.82,121.43,121.71,4536.0,116.5672,116.8261,116.4521,116.7206,4536.0
2020-08-04 12:00:00,121.72,121.83,121.63,121.74,8408.0,116.7302,116.8357,116.6439,116.7494,8408.0
2020-08-04 12:05:00,121.83,122.14,121.65,121.65,21114.0,116.8357,117.133,116.6631,116.6631,21114.0
2020-08-04 12:10:00,121.67,121.7,120.81,120.89,37672.0,116.6823,116.7111,115.8575,115.9343,37672.0
2020-08-04 12:15:00,120.88,121.92,120.78,121.9,6437.0,115.9247,116.922,115.8288,116.9029,6437.0
2020-08-04 12:20:00,121.84,121.9,121.45,121.45,3347.0,116.8453,116.9029,116.4713,116.4713,3347.0
2020-08-04 12:25:00,121.24,121.67,121.17,121.35,6928.0,116.2699,116.6823,116.2028,116.3754,6928.0
2020-08-04 12:30:00,121.16,121.8,121.1,121.47,7931.0,116.1932,116.807,116.1357,116.4905,7931.0
2020-08-04 12:35:00,121.47,121.47,121.28,121.39,5556.0,116.4905,116.4905,116.3083,116.4138,5556.0
2020-08-04 12:40:00,121.38,121.56,121.31,121.51,5909.0,116.4042,116.5768,116.337,116.5288,5909.0
2020-08-04 12:45:00,121.54,121.72,121.53,121.65,4303.0,116.5576,116.7302,116.548,116.6631,4303.0
2020-08-04 12:50:00,121.59,121.62,121.43,121.47,5845.0,116.6056,116.6343,116.4521,116.4905,5845.0
2020-08-04 12:55:00,121.47,121.63,121.39,121.49,6979.0,116.4905,116.6439,116.4138,116.5097,6979.0
2020-08-04 13:00:00,121.52,121.58,121.37,121.58,5705.0,116.5384,116.596,116.3946,116.596,5705.0
2020-08-04 13:05:00,121.6,121.6,121.28,121.35,9389.0,116.6152,116.6152,116.3083,116.3754,9389.0
2020-08-04 13:10:00,121.33,121.75,121.32,121.63,9129.0,116.3562,116.759,116.3466,116.6439,9129.0
2020-08-04 13:15:00,121.69,121.78,121.59,121.72,7572.0,116.7015,116.7878,116.6056,116.7302,7572.0
2020-08-04 13:20:00,121.72,122.31,121.71,122.23,20327.0,116.7302,117.296,116.7206,117.2193,20327.0
2020-08-04 13:25:00,122.23,122.45,122.15,122.26,5058.0,117.2193,117.4303,117.1426,117.2481,5058.0
2020-08-04 13:30:00,122.28,122.61,122.21,122.61,5940.0,117.2673,117.5837,117.2001,117.5837,5940.0
2020-08-04 13:35:00,122.66,122.9,122.51,122.87,6892.0,117.6317,117.8619,117.4878,117.8331,6892.0
2020-08-04 13:40:00,122.88,123.57,122.8,123.4,59354.0,117.8427,118.5044,117.766,118.3414,59354.0
2020-08-04 13:45:00,123.44,123.46,123.17,123.4,9503.0,118.3797,118.3989,118.1208,118.3414,9503.0
2020-08-04 13:50:00,123.4,123.74,123.15,123.4,28827.0,118.3414,118.6674,118.1016,118.3414,28827.0
2020-08-04 13:55:00,123.47,123.48,122.97,123.02,11161.0,118.4085,118.4181,117.929,117.9769,11161.0
2020-08-04 14:00:00,123.02,123.36,122.94,123.32,9547.0,117.9769,118.303,117.9002,118.2646,9547.0
2020-08-04 14:05:00,123.39,123.6,123.39,123.56,9958.0,118.3318,118.5332,118.3318,118.4948,9958.0
2020-08-04 14:10:00,123.59,123.64,123.36,123.63,7843.0,118.5236,118.5715,118.303,118.5619,7843.0
2020-08-04 14:15:00,123.66,123.78,123.59,123.68,11385.0,118.5907,118.7058,118.5236,118.6099,11385.0
2020-08-04 14:20:00,123.64,123.64,123.27,123.3,11492.0,118.5715,118.5715,118.2167,118.2455,11492.0
2020-08-04 14:25:00,123.26,123.54,123.25,123.39,6640.0,118.2071,118.4756,118.1975,118.3318,6640.0
2020-08-04 14:30:00,123.41,123.57,122.86,122.98,22035.0,118.351,118.5044,117.8235,117.9386,22035.0
2020-08-04 14:35:00,122.9,123.54,122.89,123.48,11423.0,117.8619,118.4756,117.8523,118.4181,11423.0
2020-08-04 14:40:00,123.5,123.66,123.18,123.25,30066.0,118.4373,118.5907,118.1304,118.1975,30066.0
2020-08-04 14:45:00,123.18,123.4,122.92,123.4,13052.0,118.1304,118.3414,117.881,118.3414,13052.0
2020-08-04 14:50:00,123.35,123.45,122.98,123.38,15716.0,118.2934,118.3893,117.9386,118.3222,15716.0
2020-08-04 14:55:00,123.38,123.65,123.31,123.46,15879.0,118.3222,118.5811,118.2551,118.3989,15879.0
2020-08-04 15:00:00,123.45,123.65,123.24,123.53,13308.0,118.3893,118.5811,118.1879,118.466,13308.0
2020-08-04 15:05:00,123.5,123.59,123.4,123.43,11451.0,118.4373,118.5236,118.3414,118.3701,11451.0
2020-08-04 15:10:00,123.46,123.6,123.37,123.59,12246.0,118.3989,118.5332,118.3126,118.5236,12246.0
2020-08-04 15:15:00,123.59,123.92,123.59,123.9,13781.0,118.5236,118.84,118.5236,118.8209,13781.0
2020-08-04 15:20:00,123.86,124.18,123.8,124.17,15512.0,118.7825,119.0894,118.725,119.0798,15512.0
2020-08-04 15:25:00,124.16,124.16,123.84,124.0,22122.0,119.0702,119.0702,118.7633,118.9168,22122.0
2020-08-04 15:30:00,123.98,124.36,123.89,124.3,25311.0,118.8976,119.262,118.8113,119.2045,25311.0
2020-08-04 15:35:00,124.3,124.3,123.94,124.27,23531.0,119.2045,119.2045,118.8592,119.1757,23531.0
2020-08-04 15:40:00,124.27,124.43,124.15,124.35,27923.0,119.1757,119.3291,119.0606,119.2524,27923.0
2020-08-04 15:45:00,124.34,124.48,124.3,124.39,45292.0,119.2428,119.3771,119.2045,119.2908,45292.0
2020-08-04 15:50:00,124.27,124.47,124.11,124.4,67773.0,119.1757,119.3675,119.0223,119.3004,67773.0
2020-08-04 15:55:00,124.41,124.92,124.02,124.36,219041.0,119.31,119.7991,118.9359,119.262,219041.0
2020-08-05 09:30:00,125.22,125.75,123.02,125.52,39987.0,120.0868,120.595,117.9769,120.3745,39987.0
2020-08-05 09:35:00,125.14,125.26,124.85,125.23,8203.0,120.01,120.1251,119.7319,120.0963,8203.0
2020-08-05 09:40:00,125.19,125.62,125.0,125.5,8714.0,120.058,120.4704,119.8758,120.3553,8714.0
2020-08-05 09:45:00,125.44,126.15,125.43,126.15,14850.0,120.2977,120.9786,120.2881,120.9786,14850.0
2020-08-05 09:50:00,126.11,126.29,125.62,125.67,9645.0,120.9403,121.1129,120.4704,120.5183,9645.0
2020-08-05 09:55:00,125.76,126.51,125.67,126.49,18300.0,120.6046,121.3239,120.5183,121.3047,18300.0
2020-08-05 10:00:00,126.33,126.94,126.33,126.94,13900.0,121.1513,121.7362,121.1513,121.7362,13900.0
2020-08-05 10:05:00,126.84,126.91,126.19,126.59,9553.0,121.6403,121.7075,121.017,121.4006,9553.0
2020-08-05 10:10:00,126.59,126.7,126.31,126.38,5688.0,121.4006,121.5061,121.1321,121.1992,5688.0
2020-08-05 10:15:00,126.38,126.73,126.37,126.57,17077.0,121.1992,121.5349,121.1896,121.3814,17077.0
2020-08-05 10:20:00,126.56,126.78,126.45,126.46,33662.0,121.3718,121.5828,121.2663,121.2759,33662.0
2020-08-05 10:25:00,126.46,126.59,126.3,126.49,23351.0,121.2759,121.4006,121.1225,121.3047,23351.0
2020-08-05 10:30:00,126.49,126.6,126.31,126.5,20980.0,121.3047,121.4102,121.1321,121.3143,20980.0
2020-08-05 10:35:00,126.47,126.58,126.43,126.5,5812.0,121.2855,121.391,121.2472,121.3143,5812.0
2020-08-05 10:40:00,126.5,126.6,126.44,126.5,8765.0,121.3143,121.4102,121.2567,121.3143,8765.0
2020-08-05 10:45:00,126.58,126.6,126.42,126.55,7775.0,121.391,121.4102,121.2376,121.3622,7775.0
2020-08-05 10:50:00,126.55,126.57,126.34,126.51,10430.0,121.3622,121.3814,121.1608,121.3239,10430.0
2020-08-05 10:55:00,126.49,126.53,126.45,126.52,5844.0,121.3047,121.3431,121.2663,121.3335,5844.0
2020-08-05 11:00:00,126.57,126.6,126.43,126.53,12370.0,121.3814,121.4102,121.2472,121.3431,12370.0
2020-08-05 11:05:00,126.5,126.5,126.37,126.46,4869.0,121.3143,121.3143,121.1896,121.2759,4869.0
2020-08-05 11:10:00,126.5,126.82,126.47,126.81,8410.0,121.3143,121.6212,121.2855,121.6116,8410.0
2020-08-05 11:15:00,126.78,126.8,126.44,126.8,5259.0,121.5828,121.602,121.2567,121.602,5259.0
2020-08-05 11:20:00,126.7,126.77,126.51,126.52,4370.0,121.5061,121.5732,121.3239,121.3335,4370.0
2020-08-05 11:25:00,126.54,126.75,126.51,126.7,3438.0,121.3526,121.554,121.3239,121.5061,3438.0
2020-08-05 11:30:00,126.69,126.79,126.64,126.65,4791.0,121.4965,121.5924,121.4485,121.4581,4791.0
2020-08-05 11:35:00,126.76,126.76,126.55,126.64,2009.0,121.5636,121.5636,121.3622,121.4485,2009.0
2020-08-05 11:40:00,126.61,126.62,126.46,126.62,6917.0,121.4198,121.4294,121.2759,121.4294,6917.0
2020-08-05 11:45:00,126.61,126.72,126.52,126.69,3173.0,121.4198,121.5253,121.3335,121.4965,3173.0
2020-08-05 11:50:00,126.73,126.76,126.66,126.7,5176.0,121.5349,121.5636,121.4677,121.5061,5176.0
2020-08-05 11:55:00,126.7,126.85,126.7,126.74,4487.0,121.5061,121.6499,121.5061,121.5444,4487.0
2020-08-05 12:00:00,126.71,126.83,126.7,126.71,3304.0,121.5157,121.6308,121.5061,121.5157,3304.0
2020-08-05 12:05:00,126.77,126.77,126.49,126.61,6834.0,121.5732,121.5732,121.3047,121.4198,6834.0
2020-08-05 12:10:00,126.62,126.62,126.5,126.5,5476.0,121.4294,121.4294,121.3143,121.3143,5476.0
2020-08-05 12:15:00,126.5,126.57,126.45,126.56,8995.0,121.3143,121.3814,121.2663,121.3718,8995.0
2020-08-05 12:20:00,126.56,126.62,126.44,126.48,10470.0,121.3718,121.4294,121.2567,121.2951,10470.0
2020-08-05 12:25:00,126.56,126.6,126.49,126.5,8802.0,121.3718,121.4102,121.3047,121.3143,8802.0
2020-08-05 12:30:00,126.5,126.91,126.5,126.9,44941.0,121.3143,121.7075,121.3143,121.6979,44941.0
2020-08-05 12:35:00,126.89,126.91,126.49,126.5,13445.0,121.6883,121.7075,121.3047,121.3143,13445.0
2020-08-05 12:40:00,126.51,126.55,126.48,126.51,7006.0,121.3239,121.3622,121.2951,121.3239,7006.0
2020-08-05 12:45:00,126.51,126.62,126.47,126.52,10099.0,121.3239,121.4294,121.2855,121.3335,10099.0
2020-08-05 12:50:00,126.51,126.6,126.47,126.58,8515.0,121.3239,121.4102,121.2855,121.391,8515.0
2020-08-05 12:55:00,126.56,126.69,126.55,126.66,5743.0,121.3718,121.4965,121.3622,121.4677,5743.0
2020-08-05 13:00:00,126.68,126.91,126.67,126.87,5192.0,121.4869,121.7075,121.4773,121.6691,5192.0
2020-08-05 13:05:00,126.85,127.09,126.85,127.02,11056.0,121.6499,121.8801,121.6499,121.813,11056.0
2020-08-05 13:10:00,127.03,127.25,127.01,127.22,15846.0,121.8226,122.0335,121.8034,122.0048,15846.0
2020-08-05 13:15:00,127.23,127.61,127.2,127.6,9953.0,122.0144,122.3788,121.9856,122.3692,9953.0
2020-08-05 13:20:00,127.59,128.15,127.59,128.14,11086.0,122.3596,122.8966,122.3596,122.8871,11086.0
2020-08-05 13:25:00,128.16,128.55,127.87,128.02,72398.0,122.9062,123.2802,122.6281,122.772,72398.0
2020-08-05 13:30:00,127.98,128.44,127.8,127.93,13049.0,122.7336,123.1748,122.561,122.6857,13049.0
2020-08-05 13:35:00,127.89,128.02,127.47,127.61,6151.0,122.6473,122.772,122.2445,122.3788,6151.0
2020-08-05 13:40:00,127.59,127.87,127.58,127.73,5373.0,122.3596,122.6281,122.35,122.4939,5373.0
2020-08-05 13:45:00,127.72,127.75,127.21,127.23,7910.0,122.4843,122.513,121.9952,122.0144,7910.0
2020-08-05 13:50:00,127.25,127.52,127.24,127.42,21192.0,122.0335,122.2925,122.0239,122.1966,21192.0
2020-08-05 13:55:00,127.46,127.66,127.43,127.66,4978.0,122.2349,122.4267,122.2062,122.4267,4978.0
2020-08-05 14:00:00,127.67,128.18,127.65,128.14,9225.0,122.4363,122.9254,122.4171,122.8871,9225.0
2020-08-05 14:05:00,128.12,128.12,127.9,128.06,4809.0,122.8679,122.8679,122.6569,122.8103,4809.0
2020-08-05 14:10:00,128.01,128.08,127.91,128.06,3602.0,122.7624,122.8295,122.6665,122.8103,3602.0
2020-08-05 14:15:00,128.06,128.31,128.05,128.15,9620.0,122.8103,123.0501,122.8007,122.8966,9620.0
2020-08-05 14:20:00,128.07,128.28,128.01,128.18,3686.0,122.8199,123.0213,122.7624,122.9254,3686.0
2020-08-05 14:25:00,128.2,128.46,128.2,128.46,5973.0,122.9446,123.1939,122.9446,123.1939,5973.0
2020-08-05 14:30:00,128.44,128.44,128.25,128.33,5235.0,123.1748,123.1748,122.9925,123.0693,5235.0
2020-08-05 14:35:00,128.3,128.33,127.95,128.18,3462.0,123.0405,123.0693,122.7048,122.9254,3462.0
2020-08-05 14:40:00,128.26,128.31,128.15,128.29,4173.0,123.0021,123.0501,122.8966,123.0309,4173.0
2020-08-05 14:45:00,128.27,128.32,128.17,128.2,4954.0,123.0117,123.0597,122.9158,122.9446,4954.0
2020-08-05 14:50:00,128.23,128.23,128.05,128.15,4378.0,122.9734,122.9734,122.8007,122.8966,4378.0
2020-08-05 14:55:00,128.14,128.22,127.82,127.87,5766.0,122.8871,122.9638,122.5802,122.6281,5766.0
2020-08-05 15:00:00,127.86,127.94,127.81,127.87,6975.0,122.6185,122.6953,122.5706,122.6281,6975.0
2020-08-05 15:05:00,127.82,127.86,127.6,127.6,8013.0,122.5802,122.6185,122.3692,122.3692,8013.0
2020-08-05 15:10:00,127.4,127.46,127.24,127.24,5990.0,122.1774,122.2349,122.0239,122.0239,5990.0
2020-08-05 15:15:00,127.24,127.38,127.21,127.26,9276.0,122.0239,122.1582,121.9952,122.0431,9276.0
2020-08-05 15:20:00,127.29,127.58,127.16,127.56,12032.0,122.0719,122.35,121.9472,122.3308,12032.0
2020-08-05 15:25:00,127.56,127.62,127.34,127.42,12537.0,122.3308,122.3884,122.1198,122.1966,12537.0
2020-08-05 15:30:00,127.42,127.63,127.34,127.38,18523.0,122.1966,122.398,122.1198,122.1582,18523.0
2020-08-05 15:35:00,127.4,127.52,127.01,127.09,16987.0,122.1774,122.2925,121.8034,121.8801,16987.0
2020-08-05 15:40:00,127.06,127.16,126.71,126.91,18072.0,121.8513,121.9472,121.5157,121.7075,18072.0
2020-08-05 15:45:00,126.93,127.01,126.68,126.68,16893.0,121.7267,121.8034,121.4869,121.4869,16893.0
2020-08-05 15:50:00,126.69,127.05,126.47,127.04,29273.0,121.4965,121.8417,121.2855,121.8321,29273.0
2020-08-05 15:55:00,127.06,127.1,126.5,126.54,92565.0,121.8513,121.8897,121.3143,121.3526,92565.0
2020-08-06 09:30:00,125.08,126.0,125.0,125.81,26412.0,119.9525,120.8348,119.8758,120.6526,26412.0
2020-08-06 09:35:00,125.75,125.97,125.65,125.83,7600.0,120.595,120.806,120.4991,120.6717,7600.0
2020-08-06 09:40:00,125.79,125.93,125.5,125.8,7035.0,120.6334,120.7677,120.3553,120.643,7035.0
2020-08-06 09:45:00,125.9,126.2,125.89,126.09,4100.0,120.7389,121.0266,120.7293,120.9211,4100.0
2020-08-06 09:50:00,126.08,126.11,125.82,126.11,3000.0,120.9115,120.9403,120.6622,120.9403,3000.0
2020-08-06 09:55:00,126.0,126.75,126.0,126.46,3378.0,120.8348,121.554,120.8348,121.2759,3378.0
2020-08-06 10:00:00,126.47,126.75,126.39,126.63,6674.0,121.2855,121.554,121.2088,121.439,6674.0
2020-08-06 10:05:00,126.68,126.68,126.33,126.34,4688.0,121.4869,121.4869,121.1513,121.1608,4688.0
2020-08-06 10:10:00,126.29,126.46,126.19,126.42,2246.0,121.1129,121.2759,121.017,121.2376,2246.0
2020-08-06 10:15:00,126.59,126.59,126.12,126.38,6194.0,121.4006,121.4006,120.9499,121.1992,6194.0
2020-08-06 10:20:00,126.39,126.7,126.38,126.65,3585.0,121.2088,121.5061,121.1992,121.4581,3585.0
2020-08-06 10:25:00,126.62,127.06,126.6,127.0,3874.0,121.4294,121.8513,121.4102,121.7938,3874.0
2020-08-06 10:30:00,126.98,127.22,126.94,127.14,5286.0,121.7746,122.0048,121.7362,121.928,5286.0
2020-08-06 10:35:00,127.19,127.42,126.97,126.97,3163.0,121.976,122.1966,121.765,121.765,3163.0
2020-08-06 10:40:00,126.88,126.97,126.45,126.49,9336.0,121.6787,121.765,121.2663,121.3047,9336.0
2020-08-06 10:45:00,126.56,126.99,126.56,126.8,7103.0,121.3718,121.7842,121.3718,121.602,7103.0
2020-08-06 10:50:00,126.71,126.71,126.53,126.62,2463.0,121.5157,121.5157,121.3431,121.4294,2463.0
2020-08-06 10:55:00,126.63,126.69,126.45,126.69,3339.0,121.439,121.4965,121.2663,121.4965,3339.0
2020-08-06 11:00:00,126.66,126.78,126.47,126.59,4874.0,121.4677,121.5828,121.2855,121.4006,4874.0
2020-08-06 11:05:00,126.6,126.73,126.54,126.54,1855.0,121.4102,121.5349,121.3526,121.3526,1855.0
2020-08-06 11:10:00,126.58,126.62,126.45,126.51,3643.0,121.391,121.4294,121.2663,121.3239,3643.0
2020-08-06 11:15:00,126.54,126.54,126.34,126.34,6076.0,121.3526,121.3526,121.1608,121.1608,6076.0
2020-08-06 11:20:00,126.36,126.58,126.36,126.53,5175.0,121.18,121.391,121.18,121.3431,5175.0
2020-08-06 11:25:00,126.49,126.58,126.34,126.39,10497.0,121.3047,121.391,121.1608,121.2088,10497.0
2020-08-06 11:30:00,126.29,126.47,126.26,126.3,4473.0,121.1129,121.2855,121.0841,121.1225,4473.0
2020-08-06 11:35:00,126.31,126.52,126.19,126.52,7012.0,121.1321,121.3335,121.017,121.3335,7012.0
2020-08-06 11:40:00,126.51,126.55,126.34,126.43,11561.0,121.3239,121.3622,121.1608,121.2472,11561.0
2020-08-06 11:45:00,126.42,126.57,126.34,126.44,9703.0,121.2376,121.3814,121.1608,121.2567,9703.0
2020-08-06 11:50:00,126.48,126.63,126.41,126.63,5018.0,121.2951,121.439,121.228,121.439,5018.0
2020-08-06 11:55:00,126.65,126.65,126.44,126.44,8445.0,121.4581,121.4581,121.2567,121.2567,8445.0
2020-08-06 12:00:00,126.44,126.56,126.42,126.5,8431.0,121.2567,121.3718,121.2376,121.3143,8431.0
2020-08-06 12:05:00,126.53,126.55,126.38,126.52,24084.0,121.3431,121.3622,121.1992,121.3335,24084.0
2020-08-06 12:10:00,126.54,126.62,126.49,126.62,4639.0,121.3526,121.4294,121.3047,121.4294,4639.0
2020-08-06 12:15:00,126.59,126.6,126.45,126.51,5718.0,121.4006,121.4102,121.2663,121.3239,5718.0
2020-08-06 12:20:00,126.49,126.6,126.44,126.54,9597.0,121.3047,121.4102,121.2567,121.3526,9597.0
2020-08-06 12:25:00,126.55,126.67,126.55,126.63,3275.0,121.3622,121.4773,121.3622,121.439,3275.0
2020-08-06 12:30:00,126.61,126.71,126.61,126.67,2824.0,121.4198,121.5157,121.4198,121.4773,2824.0
2020-08-06 12:35:00,126.71,126.82,126.69,126.69,3123.0,121.5157,121.6212,121.4965,121.4965,3123.0
2020-08-06 12:40:00,126.71,127.08,126.71,127.05,4371.0,121.5157,121.8705,121.5157,121.8417,4371.0
2020-08-06 12:45:00,127.11,127.11,126.98,127.04,2580.0,121.8993,121.8993,121.7746,121.8321,2580.0
2020-08-06 12:50:00,127.06,127.11,127.0,127.0,1463.0,121.8513,121.8993,121.7938,121.7938,1463.0
2020-08-06 12:55:00,126.96,127.07,126.95,127.07,2281.0,121.7554,121.8609,121.7458,121.8609,2281.0
2020-08-06 13:00:00,127.08,127.31,127.07,127.23,3180.0,121.8705,122.0911,121.8609,122.0144,3180.0
2020-08-06 13:05:00,127.17,127.17,126.79,127.01,4039.0,121.9568,121.9568,121.5924,121.8034,4039.0
2020-08-06 13:10:00,127.08,127.13,126.93,126.94,1583.0,121.8705,121.9185,121.7267,121.7362,1583.0
2020-08-06 13:15:00,126.96,127.05,126.94,126.99,2800.0,121.7554,121.8417,121.7362,121.7842,2800.0
2020-08-06 13:20:00,126.99,126.99,126.77,126.8,1861.0,121.7842,121.7842,121.5732,121.602,1861.0
2020-08-06 13:25:00,126.82,127.01,126.75,126.96,4876.0,121.6212,121.8034,121.554,121.7554,4876.0
2020-08-06 13:30:00,126.98,126.98,126.8,126.86,3201.0,121.7746,121.7746,121.602,121.6595,3201.0
2020-08-06 13:35:00,126.87,126.91,126.6,126.68,5377.0,121.6691,121.7075,121.4102,121.4869,5377.0
2020-08-06 13:40:00,126.68,126.78,126.63,126.78,2705.0,121.4869,121.5828,121.439,121.5828,2705.0
2020-08-06 13:45:00,126.77,126.78,126.56,126.66,3251.0,121.5732,121.5828,121.3718,121.4677,3251.0
2020-08-06 13:50:00,126.68,126.76,126.67,126.73,8529.0,121.4869,121.5636,121.4773,121.5349,8529.0
2020-08-06 13:55:00,126.7,126.72,126.5,126.58,4864.0,121.5061,121.5253,121.3143,121.391,4864.0
2020-08-06 14:00:00,126.62,126.78,126.58,126.73,7827.0,121.4294,121.5828,121.391,121.5349,7827.0
2020-08-06 14:05:00,126.75,126.75,126.48,126.66,17742.0,121.554,121.554,121.2951,121.4677,17742.0
2020-08-06 14:10:00,126.66,126.68,126.47,126.59,9287.0,121.4677,121.4869,121.2855,121.4006,9287.0
2020-08-06 14:15:00,126.57,126.58,126.46,126.52,9998.0,121.3814,121.391,121.2759,121.3335,9998.0
2020-08-06 14:20:00,126.5,126.58,126.42,126.53,11053.0,121.3143,121.391,121.2376,121.3431,11053.0
2020-08-06 14:25:00,126.52,126.68,126.52,126.63,5240.0,121.3335,121.4869,121.3335,121.439,5240.0
2020-08-06 14:30:00,126.6,126.64,126.54,126.56,4973.0,121.4102,121.4485,121.3526,121.3718,4973.0
2020-08-06 14:35:00,126.54,126.63,126.47,126.63,8212.0,121.3526,121.439,121.2855,121.439,8212.0
2020-08-06 14:40:00,126.62,126.64,126.53,126.61,3351.0,121.4294,121.4485,121.3431,121.4198,3351.0
2020-08-06 14:45:00,126.62,126.72,126.61,126.7,2427.0,121.4294,121.5253,121.4198,121.5061,2427.0
2020-08-06 14:50:00,126.74,126.74,126.55,126.57,3985.0,121.5444,121.5444,121.3622,121.3814,3985.0
2020-08-06 14:55:00,126.59,126.66,126.52,126.52,2926.0,121.4006,121.4677,121.3335,121.3335,2926.0
2020-08-06 15:00:00,126.54,126.6,126.5,126.54,3615.0,121.3526,121.4102,121.3143,121.3526,3615.0
2020-08-06 15:05:00,126.51,126.64,126.49,126.55,6739.0,121.3239,121.4485,121.3047,121.3622,6739.0
2020-08-06 15:10:00,126.6,126.6,126.5,126.54,6065.0,121.4102,121.4102,121.3143,121.3526,6065.0
2020-08-06 15:15:00,126.55,126.66,126.52,126.66,5134.0,121.3622,121.4677,121.3335,121.4677,5134.0
2020-08-06 15:20:00,126.62,126.72,126.5,126.55,5055.0,121.4294,121.5253,121.3143,121.3622,5055.0
2020-08-06 15:25:00,126.52,126.72,126.5,126.72,17844.0,121.3335,121.5253,121.3143,121.5253,17844.0
2020-08-06 15:30:00,126.72,126.76,126.51,126.6,11181.0,121.5253,121.5636,121.3239,121.4102,11181.0
2020-08-06 15:35:00,126.54,126.93,126.54,126.73,15342.0,121.3526,121.7267,121.3526,121.5349,15342.0
2020-08-06 15:40:00,126.75,126.85,126.65,126.72,11611.0,121.554,121.6499,121.4581,121.5253,11611.0
2020-08-06 15:45:00,126.69,126.75,126.41,126.42,28848.0,121.4965,121.554,121.228,121.2376,28848.0
2020-08-06 15:50:00,126.42,126.54,126.41,126.48,38666.0,121.2376,121.3526,121.228,121.2951,38666.0
2020-08-06 15:55:00,126.49,126.61,126.34,126.41,114597.0,121.3047,121.4198,121.1608,121.228,114597.0
2020-08-07 09:30:00,126.39,126.81,125.84,126.11,13315.0,121.2088,121.6116,120.6813,120.9403,13315.0
2020-08-07 09:35:00,126.11,126.88,126.0,126.64,31640.0,120.9403,121.6787,120.8348,121.4485,31640.0
2020-08-07 09:40:00,126.62,127.1,126.4,126.87,4611.0,121.4294,121.8897,121.2184,121.6691,4611.0
2020-08-07 09:45:00,126.82,126.82,126.5,126.66,2873.0,121.6212,121.6212,121.3143,121.4677,2873.0
2020-08-07 09:50:00,126.7,126.71,126.39,126.62,2901.0,121.5061,121.5157,121.2088,121.4294,2901.0
2020-08-07 09:55:00,126.55,126.62,126.46,126.51,1783.0,121.3622,121.4294,121.2759,121.3239,1783.0
2020-08-07 10:00:00,126.58,126.77,126.54,126.75,3931.0,121.391,121.5732,121.3526,121.554,3931.0
2020-08-07 10:05:00,126.68,126.86,126.49,126.56,4298.0,121.4869,121.6595,121.3047,121.3718,4298.0
2020-08-07 10:10:00,126.57,126.64,126.5,126.5,2504.0,121.3814,121.4485,121.3143,121.3143,2504.0
2020-08-07 10:15:00,126.5,126.61,126.39,126.61,11080.0,121.3143,121.4198,121.2088,121.4198,11080.0
2020-08-07 10:20:00,126.62,126.62,126.32,126.47,25005.0,121.4294,121.4294,121.1417,121.2855,25005.0
2020-08-07 10:25:00,126.47,126.57,126.45,126.57,6231.0,121.2855,121.3814,121.2663,121.3814,6231.0
2020-08-07 10:30:00,126.64,126.69,126.6,126.61,1529.0,121.4485,121.4965,121.4102,121.4198,1529.0
2020-08-07 10:35:00,126.55,126.67,126.54,126.64,2930.0,121.3622,121.4773,121.3526,121.4485,2930.0
2020-08-07 10:40:00,126.57,126.64,126.51,126.63,1700.0,121.3814,121.4485,121.3239,121.439,1700.0
2020-08-07 10:45:00,126.53,126.56,126.45,126.49,5775.0,121.3431,121.3718,121.2663,121.3047,5775.0
2020-08-07 10:50:00,126.47,126.62,126.46,126.62,5114.0,121.2855,121.4294,121.2759,121.4294,5114.0
2020-08-07 10:55:00,126.62,126.91,126.5,126.73,12754.0,121.4294,121.7075,121.3143,121.5349,12754.0
2020-08-07 11:00:00,126.78,127.28,126.75,127.28,7077.0,121.5828,122.0623,121.554,122.0623,7077.0
2020-08-07 11:05:00,127.33,127.54,127.26,127.53,3293.0,122.1103,122.3117,122.0431,122.3021,3293.0
2020-08-07 11:10:00,127.44,127.54,127.29,127.3,4389.0,122.2157,122.3117,122.0719,122.0815,4389.0
2020-08-07 11:15:00,127.25,127.25,127.03,127.17,2888.0,122.0335,122.0335,121.8226,121.9568,2888.0
2020-08-07 11:20:00,127.18,127.21,126.9,127.03,4590.0,121.9664,121.9952,121.6979,121.8226,4590.0
2020-08-07 11:25:00,127.02,127.38,127.02,127.21,3917.0,121.813,122.1582,121.813,121.9952,3917.0
2020-08-07 11:30:00,127.18,127.21,127.04,127.11,2230.0,121.9664,121.9952,121.8321,121.8993,2230.0
2020-08-07 11:35:00,127.11,127.19,126.98,126.98,3174.0,121.8993,121.976,121.7746,121.7746,3174.0
2020-08-07 11:40:00,127.0,127.23,127.0,127.22,2795.0,121.7938,122.0144,121.7938,122.0048,2795.0
2020-08-07 11:45:00,127.22,127.28,127.14,127.21,4112.0,122.0048,122.0623,121.928,121.9952,4112.0
2020-08-07 11:50:00,127.27,127.27,126.89,126.94,2959.0,122.0527,122.0527,121.6883,121.7362,2959.0
2020-08-07 11:55:00,126.91,126.97,126.86,126.86,3438.0,121.7075,121.765,121.6595,121.6595,3438.0
2020-08-07 12:00:00,126.79,126.94,126.79,126.93,2010.0,121.5924,121.7362,121.5924,121.7267,2010.0
2020-08-07 12:05:00,126.95,127.2,126.94,127.14,2547.0,121.7458,121.9856,121.7362,121.928,2547.0
2020-08-07 12:10:00,127.12,127.22,127.0,127.06,2100.0,121.9089,122.0048,121.7938,121.8513,2100.0
2020-08-07 12:15:00,127.04,127.04,126.82,126.83,1204.0,121.8321,121.8321,121.6212,121.6308,1204.0
2020-08-07 12:20:00,126.84,127.17,126.84,127.17,6489.0,121.6403,121.9568,121.6403,121.9568,6489.0
2020-08-07 12:25:00,127.17,127.39,127.14,127.39,2300.0,121.9568,122.1678,121.928,122.1678,2300.0
2020-08-07 12:30:00,127.37,127.44,127.26,127.42,2453.0,122.1486,122.2157,122.0431,122.1966,2453.0
2020-08-07 12:35:00,127.44,127.5,127.37,127.5,2366.0,122.2157,122.2733,122.1486,122.2733,2366.0
2020-08-07 12:40:00,127.52,127.66,127.42,127.5,2907.0,122.2925,122.4267,122.1966,122.2733,2907.0
2020-08-07 12:45:00,127.45,127.6,127.43,127.49,3703.0,122.2253,122.3692,122.2062,122.2637,3703.0
2020-08-07 12:50:00,127.48,127.51,127.34,127.44,953.0,122.2541,122.2829,122.1198,122.2157,953.0
2020-08-07 12:55:00,127.43,127.44,127.28,127.3,1500.0,122.2062,122.2157,122.0623,122.0815,1500.0
2020-08-07 13:00:00,127.31,127.4,127.31,127.39,2400.0,122.0911,122.1774,122.0911,122.1678,2400.0
2020-08-07 13:05:00,127.34,127.41,127.29,127.35,4357.0,122.1198,122.187,122.0719,122.1294,4357.0
2020-08-07 13:10:00,127.32,127.62,127.31,127.62,2433.0,122.1007,122.3884,122.0911,122.3884,2433.0
2020-08-07 13:15:00,127.62,127.83,127.62,127.83,3928.0,122.3884,122.5898,122.3884,122.5898,3928.0
2020-08-07 13:20:00,127.87,128.02,127.8,128.02,5516.0,122.6281,122.772,122.561,122.772,5516.0
2020-08-07 13:25:00,127.99,128.19,127.99,128.19,5991.0,122.7432,122.935,122.7432,122.935,5991.0
2020-08-07 13:30:00,128.18,128.18,128.05,128.05,1603.0,122.9254,122.9254,122.8007,122.8007,1603.0
2020-08-07 13:35:00,128.04,128.04,127.97,127.98,3898.0,122.7912,122.7912,122.724,122.7336,3898.0
2020-08-07 13:40:00,127.96,128.19,127.82,128.13,3801.0,122.7144,122.935,122.5802,122.8775,3801.0
2020-08-07 13:45:00,128.15,128.15,127.71,127.75,2986.0,122.8966,122.8966,122.4747,122.513,2986.0
2020-08-07 13:50:00,127.77,127.91,127.76,127.91,7015.0,122.5322,122.6665,122.5226,122.6665,7015.0
2020-08-07 13:55:00,127.91,128.08,127.79,127.83,4615.0,122.6665,122.8295,122.5514,122.5898,4615.0
2020-08-07 14:00:00,127.88,128.4,127.85,128.38,15914.0,122.6377,123.1364,122.6089,123.1172,15914.0
2020-08-07 14:05:00,128.41,128.46,128.01,128.11,8096.0,123.146,123.1939,122.7624,122.8583,8096.0
2020-08-07 14:10:00,128.15,128.35,128.14,128.3,5142.0,122.8966,123.0884,122.8871,123.0405,5142.0
2020-08-07 14:15:00,128.28,128.32,128.11,128.11,2582.0,123.0213,123.0597,122.8583,122.8583,2582.0
2020-08-07 14:20:00,128.14,128.24,128.08,128.24,3483.0,122.8871,122.983,122.8295,122.983,3483.0
2020-08-07 14:25:00,128.2,128.2,128.08,128.09,5360.0,122.9446,122.9446,122.8295,122.8391,5360.0
2020-08-07 14:30:00,128.08,128.18,128.06,128.18,7270.0,122.8295,122.9254,122.8103,122.9254,7270.0
2020-08-07 14:35:00,128.19,128.4,128.19,128.39,5445.0,122.935,123.1364,122.935,123.1268,5445.0
2020-08-07 14:40:00,128.36,128.36,128.08,128.19,3124.0,123.098,123.098,122.8295,122.935,3124.0
2020-08-07 14:45:00,128.17,128.35,128.17,128.29,4581.0,122.9158,123.0884,122.9158,123.0309,4581.0
2020-08-07 14:50:00,128.22,128.28,128.16,128.16,4247.0,122.9638,123.0213,122.9062,122.9062,4247.0
2020-08-07 14:55:00,128.16,128.28,128.14,128.24,4543.0,122.9062,123.0213,122.8871,122.983,4543.0
2020-08-07 15:00:00,128.22,128.43,128.14,128.43,5565.0,122.9638,123.1652,122.8871,123.1652,5565.0
2020-08-07 15:05:00,128.38,128.46,128.19,128.3,14372.0,123.1172,123.1939,122.935,123.0405,14372.0
2020-08-07 15:10:00,128.3,128.44,128.04,128.39,14762.0,123.0405,123.1748,122.7912,123.1268,14762.0
2020-08-07 15:15:00,128.39,129.19,128.39,129.15,25278.0,123.1268,123.894,123.1268,123.8557,25278.0
2020-08-07 15:20:00,129.14,129.63,129.04,129.58,34091.0,123.8461,124.316,123.7502,124.268,34091.0
2020-08-07 15:25:00,129.6,129.86,129.6,129.82,28610.0,124.2872,124.5365,124.2872,124.4982,28610.0
2020-08-07 15:30:00,129.8,129.84,129.25,129.33,23534.0,124.479,124.5174,123.9516,124.0283,23534.0
2020-08-07 15:35:00,129.33,129.72,129.31,129.72,18585.0,124.0283,124.4023,124.0091,124.4023,18585.0
2020-08-07 15:40:00,129.72,130.04,129.71,130.0,20591.0,124.4023,124.7092,124.3927,124.6708,20591.0
2020-08-07 15:45:00,130.05,130.25,130.02,130.23,22286.0,124.7188,124.9106,124.69,124.8914,22286.0
2020-08-07 15:50:00,130.27,130.47,130.09,130.33,31281.0,124.9297,125.1215,124.7571,124.9873,31281.0
2020-08-07 15:55:00,130.36,130.69,129.79,130.12,124655.0,125.016,125.3325,124.4694,124.7859,124655.0
2020-08-10 09:30:00,131.1,131.79,130.82,131.79,15251.0,125.7257,126.3874,125.4572,126.3874,15251.0
2020-08-10 09:35:00,131.94,131.94,130.8,130.89,6985.0,126.5313,126.5313,125.438,125.5243,6985.0
2020-08-10 09:40:00,131.14,131.29,130.8,131.29,2728.0,125.7641,125.9079,125.438,125.9079,2728.0
2020-08-10 09:45:00,131.22,131.22,130.68,130.7,4277.0,125.8408,125.8408,125.3229,125.3421,4277.0
2020-08-10 09:50:00,130.7,130.84,130.46,130.7,5814.0,125.3421,125.4764,125.1119,125.3421,5814.0
2020-08-10 09:55:00,130.75,131.28,130.65,131.25,8112.0,125.3901,125.8983,125.2942,125.8696,8112.0
2020-08-10 10:00:00,131.31,131.49,130.76,131.47,5457.0,125.9271,126.0997,125.3997,126.0805,5457.0
2020-08-10 10:05:00,131.42,131.42,130.87,131.29,6413.0,126.0326,126.0326,125.5051,125.9079,6413.0
2020-08-10 10:10:00,131.32,131.48,131.24,131.32,12270.0,125.9367,126.0901,125.86,125.9367,12270.0
2020-08-10 10:15:00,131.46,131.61,131.42,131.59,4717.0,126.071,126.2148,126.0326,126.1956,4717.0
2020-08-10 10:20:00,131.59,132.09,131.59,132.08,8216.0,126.1956,126.6751,126.1956,126.6655,8216.0
2020-08-10 10:25:00,132.06,132.38,132.0,132.3,5857.0,126.6464,126.9532,126.5888,126.8765,5857.0
2020-08-10 10:30:00,132.38,132.45,132.17,132.17,5263.0,126.9532,127.0204,126.7518,126.7518,5263.0
2020-08-10 10:35:00,132.03,132.08,131.85,132.08,4084.0,126.6176,126.6655,126.445,126.6655,4084.0
2020-08-10 10:40:00,132.01,132.23,132.0,132.2,5317.0,126.5984,126.8094,126.5888,126.7806,5317.0
2020-08-10 10:45:00,132.27,132.35,132.16,132.34,10272.0,126.8477,126.9245,126.7423,126.9149,10272.0
2020-08-10 10:50:00,132.34,132.34,131.54,131.59,10311.0,126.9149,126.9149,126.1477,126.1956,10311.0
2020-08-10 10:55:00,131.59,132.04,131.58,131.61,10201.0,126.1956,126.6272,126.186,126.2148,10201.0
2020-08-10 11:00:00,131.61,132.01,131.61,131.83,7135.0,126.2148,126.5984,126.2148,126.4258,7135.0
2020-08-10 11:05:00,131.78,131.79,131.42,131.42,3403.0,126.3778,126.3874,126.0326,126.0326,3403.0
2020-08-10 11:10:00,131.36,131.62,131.31,131.61,3470.0,125.9751,126.2244,125.9271,126.2148,3470.0
2020-08-10 11:15:00,131.6,131.64,131.5,131.64,3487.0,126.2052,126.2436,126.1093,126.2436,3487.0
2020-08-10 11:20:00,131.67,131.84,131.54,131.54,6810.0,126.2723,126.4354,126.1477,126.1477,6810.0
2020-08-10 11:25:00,131.53,131.7,131.35,131.59,4965.0,126.1381,126.3011,125.9655,126.1956,4965.0
2020-08-10 11:30:00,131.6,132.09,131.57,132.05,5812.0,126.2052,126.6751,126.1764,126.6368,5812.0
2020-08-10 11:35:00,132.1,132.37,131.86,131.86,11639.0,126.6847,126.9437,126.4546,126.4546,11639.0
2020-08-10 11:40:00,131.75,132.1,131.75,131.99,3377.0,126.3491,126.6847,126.3491,126.5792,3377.0
2020-08-10 11:45:00,131.99,131.99,131.74,131.75,1927.0,126.5792,126.5792,126.3395,126.3491,1927.0
2020-08-10 11:50:00,131.62,131.82,131.55,131.82,3034.0,126.2244,126.4162,126.1573,126.4162,3034.0
2020-08-10 11:55:00,131.77,131.78,131.63,131.75,2066.0,126.3682,126.3778,126.234,126.3491,2066.0
2020-08-10 12:00:00,131.78,131.78,131.61,131.66,2054.0,126.3778,126.3778,126.2148,126.2628,2054.0
2020-08-10 12:05:00,131.82,132.01,131.82,132.01,4000.0,126.4162,126.5984,126.4162,126.5984,4000.0
2020-08-10 12:10:00,132.0,132.13,131.96,131.97,8679.0,126.5888,126.7135,126.5505,126.56,8679.0
2020-08-10 12:15:00,132.01,132.21,132.0,132.14,4288.0,126.5984,126.7902,126.5888,126.7231,4288.0
2020-08-10 12:20:00,132.18,132.37,132.18,132.23,9188.0,126.7614,126.9437,126.7614,126.8094,9188.0
2020-08-10 12:25:00,132.19,132.29,132.04,132.29,3620.0,126.771,126.8669,126.6272,126.8669,3620.0
2020-08-10 12:30:00,132.26,132.28,132.06,132.11,5563.0,126.8382,126.8573,126.6464,126.6943,5563.0
2020-08-10 12:35:00,132.07,132.12,131.88,131.88,5193.0,126.6559,126.7039,126.4737,126.4737,5193.0
2020-08-10 12:40:00,131.88,131.9,131.62,131.68,3824.0,126.4737,126.4929,126.2244,126.2819,3824.0
2020-08-10 12:45:00,131.7,131.79,131.65,131.74,3064.0,126.3011,126.3874,126.2532,126.3395,3064.0
2020-08-10 12:50:00,131.78,131.78,131.3,131.41,7210.0,126.3778,126.3778,125.9175,126.023,7210.0
2020-08-10 12:55:00,131.45,131.58,131.39,131.39,3681.0,126.0614,126.186,126.0038,126.0038,3681.0
2020-08-10 13:00:00,131.32,131.53,131.32,131.53,2005.0,125.9367,126.1381,125.9367,126.1381,2005.0
2020-08-10 13:05:00,131.47,131.6,131.47,131.53,2749.0,126.0805,126.2052,126.0805,126.1381,2749.0
2020-08-10 13:10:00,131.33,131.33,130.92,130.92,2454.0,125.9463,125.9463,125.5531,125.5531,2454.0
2020-08-10 13:15:00,130.91,130.98,130.91,130.98,1000.0,125.5435,125.6106,125.5435,125.6106,1000.0
2020-08-10 13:20:00,130.94,131.26,130.91,131.26,6273.0,125.5723,125.8792,125.5435,125.8792,6273.0
2020-08-10 13:25:00,131.27,131.32,131.22,131.3,3311.0,125.8887,125.9367,125.8408,125.9175,3311.0
2020-08-10 13:30:00,131.33,131.48,131.33,131.48,2805.0,125.9463,126.0901,125.9463,126.0901,2805.0
2020-08-10 13:35:00,131.5,131.6,131.46,131.55,2400.0,126.1093,126.2052,126.071,126.1573,2400.0
2020-08-10 13:40:00,131.51,131.63,131.42,131.42,3887.0,126.1189,126.234,126.0326,126.0326,3887.0
2020-08-10 13:45:00,131.4,131.58,131.36,131.54,2444.0,126.0134,126.186,125.9751,126.1477,2444.0
2020-08-10 13:50:00,131.59,131.8,131.59,131.78,4495.0,126.1956,126.397,126.1956,126.3778,4495.0
2020-08-10 13:55:00,131.74,131.8,131.67,131.78,3619.0,126.3395,126.397,126.2723,126.3778,3619.0
2020-08-10 14:00:00,131.79,131.92,131.74,131.84,8013.0,126.3874,126.5121,126.3395,126.4354,8013.0
2020-08-10 14:05:00,131.86,132.07,131.84,132.06,4247.0,126.4546,126.6559,126.4354,126.6464,4247.0
2020-08-10 14:10:00,131.92,132.1,131.86,132.1,5500.0,126.5121,126.6847,126.4546,126.6847,5500.0
2020-08-10 14:15:00,132.02,132.05,131.91,131.99,3427.0,126.608,126.6368,126.5025,126.5792,3427.0
2020-08-10 14:20:00,132.03,132.03,131.72,131.87,4371.0,126.6176,126.6176,126.3203,126.4641,4371.0
2020-08-10 14:25:00,131.82,131.98,131.82,131.92,3068.0,126.4162,126.5696,126.4162,126.5121,3068.0
2020-08-10 14:30:00,131.87,131.88,131.76,131.84,3340.0,126.4641,126.4737,126.3587,126.4354,3340.0
2020-08-10 14:35:00,131.85,131.9,131.79,131.9,2323.0,126.445,126.4929,126.3874,126.4929,2323.0
2020-08-10 14:40:00,131.9,132.05,131.86,132.01,3941.0,126.4929,126.6368,126.4546,126.5984,3941.0
2020-08-10 14:45:00,132.02,132.2,131.98,132.2,5255.0,126.608,126.7806,126.5696,126.7806,5255.0
2020-08-10 14:50:00,132.17,132.22,132.03,132.06,3170.0,126.7518,126.7998,126.6176,126.6464,3170.0
2020-08-10 14:55:00,132.08,132.08,131.97,131.97,2505.0,126.6655,126.6655,126.56,126.56,2505.0
2020-08-10 15:00:00,131.93,132.12,131.86,132.05,10252.0,126.5217,126.7039,126.4546,126.6368,10252.0
2020-08-10 15:05:00,132.06,132.28,132.03,132.22,9316.0,126.6464,126.8573,126.6176,126.7998,9316.0
2020-08-10 15:10:00,132.22,132.37,132.15,132.21,12309.0,126.7998,126.9437,126.7327,126.7902,12309.0
2020-08-10 15:15:00,132.25,132.4,132.05,132.11,7380.0,126.8286,126.9724,126.6368,126.6943,7380.0
2020-08-10 15:20:00,132.17,132.2,132.07,132.15,11283.0,126.7518,126.7806,126.6559,126.7327,11283.0
2020-08-10 15:25:00,132.15,132.21,132.03,132.16,7705.0,126.7327,126.7902,126.6176,126.7423,7705.0
2020-08-10 15:30:00,132.16,132.23,132.08,132.17,13628.0,126.7423,126.8094,126.6655,126.7518,13628.0
2020-08-10 15:35:00,132.19,132.47,132.13,132.43,14927.0,126.771,127.0396,126.7135,127.0012,14927.0
2020-08-10 15:40:00,132.49,132.57,132.43,132.55,13048.0,127.0587,127.1355,127.0012,127.1163,13048.0
2020-08-10 15:45:00,132.56,132.65,132.29,132.33,17729.0,127.1259,127.2122,126.8669,126.9053,17729.0
2020-08-10 15:50:00,132.28,132.47,132.28,132.42,21918.0,126.8573,127.0396,126.8573,126.9916,21918.0
2020-08-10 15:55:00,132.48,132.49,131.98,132.11,76468.0,127.0491,127.0587,126.5696,126.6943,76468.0
2020-08-11 09:30:00,133.53,135.06,133.53,134.54,26099.0,128.0561,129.5234,128.0561,129.0247,26099.0
2020-08-11 09:35:00,134.65,135.5,134.49,135.37,6218.0,129.1302,129.9453,128.9767,129.8207,6218.0
2020-08-11 09:40:00,135.27,136.14,134.92,135.83,7327.0,129.7248,130.5591,129.3891,130.2618,7327.0
2020-08-11 09:45:00,135.79,135.79,134.85,134.96,7382.0,130.2235,130.2235,129.322,129.4275,7382.0
2020-08-11 09:50:00,135.08,135.08,134.17,134.54,6888.0,129.5426,129.5426,128.6699,129.0247,6888.0
2020-08-11 09:55:00,134.53,134.63,133.89,134.03,4464.0,129.0151,129.111,128.4013,128.5356,4464.0
2020-08-11 10:00:00,134.1,134.53,133.96,134.42,6893.0,128.6027,129.0151,128.4685,128.9096,6893.0
2020-08-11 10:05:00,134.33,134.33,133.72,133.82,4680.0,128.8233,128.8233,128.2383,128.3342,4680.0
2020-08-11 10:10:00,133.84,134.01,133.16,133.3,8288.0,128.3534,128.5164,127.7013,127.8355,8288.0
2020-08-11 10:15:00,133.46,133.5,133.28,133.5,2350.0,127.989,128.0273,127.8163,128.0273,2350.0
2020-08-11 10:20:00,133.47,133.47,132.95,132.96,8428.0,127.9986,127.9986,127.4999,127.5095,8428.0
2020-08-11 10:25:00,132.93,133.03,132.7,133.0,5171.0,127.4807,127.5766,127.2601,127.5478,5171.0
2020-08-11 10:30:00,133.09,133.2,132.94,133.08,1400.0,127.6341,127.7396,127.4903,127.6245,1400.0
2020-08-11 10:35:00,133.17,133.21,133.04,133.04,6290.0,127.7109,127.7492,127.5862,127.5862,6290.0
2020-08-11 10:40:00,133.1,133.31,133.1,133.22,3421.0,127.6437,127.8451,127.6437,127.7588,3421.0
2020-08-11 10:45:00,133.28,133.57,133.26,133.5,6351.0,127.8163,128.0945,127.7972,128.0273,6351.0
2020-08-11 10:50:00,133.52,133.79,133.5,133.79,8301.0,128.0465,128.3054,128.0273,128.3054,8301.0
2020-08-11 10:55:00,133.88,133.97,133.77,133.97,6809.0,128.3917,128.4781,128.2863,128.4781,6809.0
2020-08-11 11:00:00,133.92,134.17,133.92,134.16,3822.0,128.4301,128.6699,128.4301,128.6603,3822.0
2020-08-11 11:05:00,134.17,134.27,134.12,134.23,9100.0,128.6699,128.7658,128.6219,128.7274,9100.0
2020-08-11 11:10:00,134.21,134.27,133.67,133.96,6748.0,128.7082,128.7658,128.1904,128.4685,6748.0
2020-08-11 11:15:00,133.91,134.33,133.91,134.05,7831.0,128.4205,128.8233,128.4205,128.5548,7831.0
2020-08-11 11:20:00,134.14,134.16,133.89,133.9,1710.0,128.6411,128.6603,128.4013,128.4109,1710.0
2020-08-11 11:25:00,133.94,134.04,133.89,133.97,4316.0,128.4493,128.5452,128.4013,128.4781,4316.0
2020-08-11 11:30:00,134.03,134.28,134.03,134.28,1258.0,128.5356,128.7754,128.5356,128.7754,1258.0
2020-08-11 11:35:00,134.24,134.37,133.92,133.92,4697.0,128.737,128.8617,128.4301,128.4301,4697.0
2020-08-11 11:40:00,133.97,134.24,133.97,134.24,9794.0,128.4781,128.737,128.4781,128.737,9794.0
2020-08-11 11:45:00,134.14,134.16,134.06,134.11,1110.0,128.6411,128.6603,128.5644,128.6123,1110.0
2020-08-11 11:50:00,134.06,134.06,133.97,133.97,957.0,128.5644,128.5644,128.4781,128.4781,957.0
2020-08-11 11:55:00,134.02,134.04,133.92,133.94,3506.0,128.526,128.5452,128.4301,128.4493,3506.0
2020-08-11 12:00:00,133.73,133.73,133.45,133.45,1208.0,128.2479,128.2479,127.9794,127.9794,1208.0
2020-08-11 12:05:00,133.31,133.41,133.15,133.41,4271.0,127.8451,127.941,127.6917,127.941,4271.0
2020-08-11 12:10:00,133.37,133.47,133.36,133.44,2496.0,127.9027,127.9986,127.8931,127.9698,2496.0
2020-08-11 12:15:00,133.45,133.56,133.39,133.56,5066.0,127.9794,128.0849,127.9218,128.0849,5066.0
2020-08-11 12:20:00,133.53,133.53,133.3,133.33,2561.0,128.0561,128.0561,127.8355,127.8643,2561.0
2020-08-11 12:25:00,133.25,133.41,133.17,133.3,4098.0,127.7876,127.941,127.7109,127.8355,4098.0
2020-08-11 12:30:00,133.27,133.34,133.25,133.33,2000.0,127.8068,127.8739,127.7876,127.8643,2000.0
2020-08-11 12:35:00,133.33,133.33,133.15,133.17,4569.0,127.8643,127.8643,127.6917,127.7109,4569.0
2020-08-11 12:40:00,133.23,133.24,132.97,132.97,4764.0,127.7684,127.778,127.5191,127.5191,4764.0
2020-08-11 12:45:00,132.92,132.98,132.8,132.85,2754.0,127.4711,127.5286,127.356,127.404,2754.0
2020-08-11 12:50:00,132.84,132.94,132.8,132.87,3999.0,127.3944,127.4903,127.356,127.4232,3999.0
2020-08-11 12:55:00,132.86,133.0,132.86,133.0,3933.0,127.4136,127.5478,127.4136,127.5478,3933.0
2020-08-11 13:00:00,133.02,133.13,133.02,133.02,2781.0,127.567,127.6725,127.567,127.567,2781.0
2020-08-11 13:05:00,133.01,133.36,133.01,133.36,3225.0,127.5574,127.8931,127.5574,127.8931,3225.0
2020-08-11 13:10:00,133.32,133.43,133.32,133.39,2200.0,127.8547,127.9602,127.8547,127.9218,2200.0
2020-08-11 13:15:00,133.4,133.45,133.31,133.45,2239.0,127.9314,127.9794,127.8451,127.9794,2239.0
2020-08-11 13:20:00,133.56,133.74,133.52,133.7,2056.0,128.0849,128.2575,128.0465,128.2191,2056.0
2020-08-11 13:25:00,133.69,133.7,133.64,133.69,1335.0,128.2095,128.2191,128.1616,128.2095,1335.0
2020-08-11 13:30:00,133.68,133.93,133.68,133.93,3961.0,128.1999,128.4397,128.1999,128.4397,3961.0
2020-08-11 13:35:00,133.97,133.97,133.8,133.82,2084.0,128.4781,128.4781,128.315,128.3342,2084.0
2020-08-11 13:40:00,133.83,133.92,133.78,133.92,1448.0,128.3438,128.4301,128.2958,128.4301,1448.0
2020-08-11 13:45:00,133.92,133.98,133.77,133.8,2311.0,128.4301,128.4877,128.2863,128.315,2311.0
2020-08-11 13:50:00,133.8,133.89,133.79,133.89,949.0,128.315,128.4013,128.3054,128.4013,949.0
2020-08-11 13:55:00,133.83,133.93,133.82,133.91,950.0,128.3438,128.4397,128.3342,128.4205,950.0
2020-08-11 14:00:00,133.92,134.01,133.92,133.98,1300.0,128.4301,128.5164,128.4301,128.4877,1300.0
2020-08-11 14:05:00,133.99,134.01,133.97,133.97,2006.0,128.4972,128.5164,128.4781,128.4781,2006.0
2020-08-11 14:10:00,133.97,134.07,133.96,134.03,3170.0,128.4781,128.574,128.4685,128.5356,3170.0
2020-08-11 14:15:00,134.06,134.06,133.9,133.94,5073.0,128.5644,128.5644,128.4109,128.4493,5073.0
2020-08-11 14:20:00,133.94,133.94,133.57,133.57,7444.0,128.4493,128.4493,128.0945,128.0945,7444.0
2020-08-11 14:25:00,133.56,133.71,133.48,133.64,5541.0,128.0849,128.2287,128.0081,128.1616,5541.0
2020-08-11 14:30:00,133.68,133.75,133.66,133.66,2401.0,128.1999,128.2671,128.1808,128.1808,2401.0
2020-08-11 14:35:00,133.65,133.68,133.47,133.64,3519.0,128.1712,128.1999,127.9986,128.1616,3519.0
2020-08-11 14:40:00,133.61,133.78,133.61,133.68,2000.0,128.1328,128.2958,128.1328,128.1999,2000.0
2020-08-11 14:45:00,133.7,133.7,133.53,133.63,3416.0,128.2191,128.2191,128.0561,128.152,3416.0
2020-08-11 14:50:00,133.66,133.84,133.6,133.84,2125.0,128.1808,128.3534,128.1232,128.3534,2125.0
2020-08-11 14:55:00,133.81,134.02,133.8,134.02,3916.0,128.3246,128.526,128.315,128.526,3916.0
2020-08-11 15:00:00,134.04,134.09,133.82,133.88,4513.0,128.5452,128.5931,128.3342,128.3917,4513.0
2020-08-11 15:05:00,133.92,134.08,133.85,134.01,17865.0,128.4301,128.5836,128.363,128.5164,17865.0
2020-08-11 15:10:00,134.01,134.3,133.91,133.95,6710.0,128.5164,128.7945,128.4205,128.4589,6710.0
2020-08-11 15:15:00,133.89,133.92,133.32,133.33,11243.0,128.4013,128.4301,127.8547,127.8643,11243.0
2020-08-11 15:20:00,133.37,133.65,133.33,133.44,7566.0,127.9027,128.1712,127.8643,127.9698,7566.0
2020-08-11 15:25:00,133.49,133.71,133.4,133.63,6034.0,128.0177,128.2287,127.9314,128.152,6034.0
2020-08-11 15:30:00,133.54,133.64,133.21,133.34,9041.0,128.0657,128.1616,127.7492,127.8739,9041.0
2020-08-11 15:35:00,133.35,133.62,133.31,133.55,11606.0,127.8835,128.1424,127.8451,128.0753,11606.0
2020-08-11 15:40:00,133.61,133.66,133.38,133.38,13906.0,128.1328,128.1808,127.9122,127.9122,13906.0
2020-08-11 15:45:00,133.41,133.56,133.33,133.46,16882.0,127.941,128.0849,127.8643,127.989,16882.0
2020-08-11 15:50:00,133.42,133.44,133.01,133.14,27794.0,127.9506,127.9698,127.5574,127.6821,27794.0
2020-08-11 15:55:00,133.15,133.38,133.12,133.23,37410.0,127.6917,127.9122,127.6629,127.7684,37410.0
2020-08-12 09:30:00,133.66,134.28,133.48,133.61,9747.0,128.1808,128.7754,128.0081,128.1328,9747.0
2020-08-12 09:35:00,133.47,133.93,133.3,133.85,10371.0,127.9986,128.4397,127.8355,128.363,10371.0
2020-08-12 09:40:00,133.43,133.44,133.06,133.34,7080.0,127.9602,127.9698,127.6054,127.8739,7080.0
2020-08-12 09:45:00,133.21,133.24,132.52,132.62,4238.0,127.7492,127.778,127.0875,127.1834,4238.0
2020-08-12 09:50:00,132.5,132.52,132.25,132.32,2816.0,127.0683,127.0875,126.8286,126.8957,2816.0
2020-08-12 09:55:00,132.38,132.9,132.3,132.7,4904.0,126.9532,127.4519,126.8765,127.2601,4904.0
2020-08-12 10:00:00,132.72,132.82,132.52,132.65,5470.0,127.2793,127.3752,127.0875,127.2122,5470.0
2020-08-12 10:05:00,132.59,132.88,132.59,132.67,3071.0,127.1546,127.4327,127.1546,127.2314,3071.0
2020-08-12 10:10:00,132.63,132.78,132.47,132.55,4579.0,127.193,127.3368,127.0396,127.1163,4579.0
2020-08-12 10:15:00,132.59,132.68,132.43,132.6,3295.0,127.1546,127.2409,127.0012,127.1642,3295.0
2020-08-12 10:20:00,132.6,132.72,132.52,132.72,2131.0,127.1642,127.2793,127.0875,127.2793,2131.0
2020-08-12 10:25:00,132.74,132.74,132.45,132.52,10136.0,127.2985,127.2985,127.0204,127.0875,10136.0
2020-08-12 10:30:00,132.53,132.72,132.53,132.69,7492.0,127.0971,127.2793,127.0971,127.2505,7492.0
2020-08-12 10:35:00,132.75,132.95,132.63,132.64,11404.0,127.3081,127.4999,127.193,127.2026,11404.0
2020-08-12 10:40:00,132.69,132.79,132.63,132.67,2300.0,127.2505,127.3464,127.193,127.2314,2300.0
2020-08-12 10:45:00,132.69,132.69,132.48,132.53,3801.0,127.2505,127.2505,127.0491,127.0971,3801.0
2020-08-12 10:50:00,132.57,132.68,132.55,132.6,4693.0,127.1355,127.2409,127.1163,127.1642,4693.0
2020-08-12 10:55:00,132.63,132.78,132.62,132.71,2440.0,127.193,127.3368,127.1834,127.2697,2440.0
2020-08-12 11:00:00,132.71,132.71,132.56,132.57,2625.0,127.2697,127.2697,127.1259,127.1355,2625.0
2020-08-12 11:05:00,132.57,132.62,132.47,132.51,22591.0,127.1355,127.1834,127.0396,127.0779,22591.0
2020-08-12 11:10:00,132.51,132.6,132.38,132.4,7910.0,127.0779,127.1642,126.9532,126.9724,7910.0
2020-08-12 11:15:00,132.31,132.32,132.09,132.27,13766.0,126.8861,126.8957,126.6751,126.8477,13766.0
2020-08-12 11:20:00,132.27,132.46,132.22,132.43,9857.0,126.8477,127.03,126.7998,127.0012,9857.0
2020-08-12 11:25:00,132.38,132.52,132.34,132.47,16004.0,126.9532,127.0875,126.9149,127.0396,16004.0
2020-08-12 11:30:00,132.45,132.58,132.43,132.5,4279.0,127.0204,127.145,127.0012,127.0683,4279.0
2020-08-12 11:35:00,132.5,132.51,132.43,132.47,3409.0,127.0683,127.0779,127.0012,127.0396,3409.0
2020-08-12 11:40:00,132.47,132.5,132.44,132.48,5100.0,127.0396,127.0683,127.0108,127.0491,5100.0
2020-08-12 11:45:00,132.45,132.5,132.33,132.35,4400.0,127.0204,127.0683,126.9053,126.9245,4400.0
2020-08-12 11:50:00,132.33,132.48,131.8,131.96,27046.0,126.9053,127.0491,126.397,126.5505,27046.0
2020-08-12 11:55:00,131.95,132.31,131.75,131.75,7870.0,126.5409,126.8861,126.3491,126.3491,7870.0
2020-08-12 12:00:00,131.78,131.96,131.77,131.93,9400.0,126.3778,126.5505,126.3682,126.5217,9400.0
2020-08-12 12:05:00,131.89,131.9,131.72,131.77,4083.0,126.4833,126.4929,126.3203,126.3682,4083.0
2020-08-12 12:10:00,131.76,131.77,131.58,131.58,1700.0,126.3587,126.3682,126.186,126.186,1700.0
2020-08-12 12:15:00,131.57,131.81,131.54,131.76,4380.0,126.1764,126.4066,126.1477,126.3587,4380.0
2020-08-12 12:20:00,131.77,131.9,131.67,131.9,3322.0,126.3682,126.4929,126.2723,126.4929,3322.0
2020-08-12 12:25:00,131.86,131.86,131.76,131.85,1900.0,126.4546,126.4546,126.3587,126.445,1900.0
2020-08-12 12:30:00,131.82,131.89,131.76,131.84,1753.0,126.4162,126.4833,126.3587,126.4354,1753.0
2020-08-12 12:35:00,131.81,131.81,131.59,131.62,3300.0,126.4066,126.4066,126.1956,126.2244,3300.0
2020-08-12 12:40:00,131.68,131.73,131.58,131.71,6311.0,126.2819,126.3299,126.186,126.3107,6311.0
2020-08-12 12:45:00,131.73,131.85,131.73,131.75,2909.0,126.3299,126.445,126.3299,126.3491,2909.0
2020-08-12 12:50:00,131.76,131.77,131.59,131.59,6009.0,126.3587,126.3682,126.1956,126.1956,6009.0
2020-08-12 12:55:00,131.59,131.78,131.58,131.77,3667.0,126.1956,126.3778,126.186,126.3682,3667.0
2020-08-12 13:00:00,131.77,131.83,131.59,131.59,4538.0,126.3682,126.4258,126.1956,126.1956,4538.0
2020-08-12 13:05:00,131.58,131.64,130.99,130.99,6668.0,126.186,126.2436,125.6202,125.6202,6668.0
2020-08-12 13:10:00,130.97,130.97,130.74,130.89,10732.0,125.601,125.601,125.3805,125.5243,10732.0
2020-08-12 13:15:00,130.89,131.0,130.83,130.93,4353.0,125.5243,125.6298,125.4668,125.5627,4353.0
2020-08-12 13:20:00,130.93,130.96,130.83,130.85,2200.0,125.5627,125.5915,125.4668,125.486,2200.0
2020-08-12 13:25:00,130.87,130.97,130.77,130.79,2444.0,125.5051,125.601,125.4092,125.4284,2444.0
2020-08-12 13:30:00,130.87,131.15,130.81,131.15,3618.0,125.5051,125.7737,125.4476,125.7737,3618.0
2020-08-12 13:35:00,131.12,131.27,131.11,131.21,3685.0,125.7449,125.8887,125.7353,125.8312,3685.0
2020-08-12 13:40:00,131.16,131.18,131.04,131.07,1490.0,125.7833,125.8024,125.6682,125.6969,1490.0
2020-08-12 13:45:00,131.03,131.23,131.03,131.23,3295.0,125.6586,125.8504,125.6586,125.8504,3295.0
2020-08-12 13:50:00,131.26,131.53,131.21,131.53,3313.0,125.8792,126.1381,125.8312,126.1381,3313.0
2020-08-12 13:55:00,131.61,131.78,131.58,131.67,4301.0,126.2148,126.3778,126.186,126.2723,4301.0
2020-08-12 14:00:00,131.72,131.76,131.6,131.7,3436.0,126.3203,126.3587,126.2052,126.3011,3436.0
2020-08-12 14:05:00,131.71,131.75,131.52,131.66,4025.0,126.3107,126.3491,126.1285,126.2628,4025.0
2020-08-12 14:10:00,131.72,131.75,131.64,131.68,2877.0,126.3203,126.3491,126.2436,126.2819,2877.0
2020-08-12 14:15:00,131.71,131.75,131.55,131.68,2718.0,126.3107,126.3491,126.1573,126.2819,2718.0
2020-08-12 14:20:00,131.66,131.71,131.59,131.6,2205.0,126.2628,126.3107,126.1956,126.2052,2205.0
2020-08-12 14:25:00,131.64,131.64,131.53,131.59,4036.0,126.2436,126.2436,126.1381,126.1956,4036.0
2020-08-12 14:30:00,131.61,131.77,131.6,131.76,6583.0,126.2148,126.3682,126.2052,126.3587,6583.0
2020-08-12 14:35:00,131.75,131.88,131.59,131.59,3648.0,126.3491,126.4737,126.1956,126.1956,3648.0
2020-08-12 14:40:00,131.58,131.69,131.42,131.61,3986.0,126.186,126.2915,126.0326,126.2148,3986.0
2020-08-12 14:45:00,131.67,131.85,131.6,131.68,6049.0,126.2723,126.445,126.2052,126.2819,6049.0
2020-08-12 14:50:00,131.62,131.82,131.62,131.81,2779.0,126.2244,126.4162,126.2244,126.4066,2779.0
2020-08-12 14:55:00,131.81,131.99,131.78,131.84,4259.0,126.4066,126.5792,126.3778,126.4354,4259.0
2020-08-12 15:00:00,131.86,131.87,131.73,131.85,5549.0,126.4546,126.4641,126.3299,126.445,5549.0
2020-08-12 15:05:00,131.81,131.85,131.75,131.8,5599.0,126.4066,126.445,126.3491,126.397,5599.0
2020-08-12 15:10:00,131.83,131.87,131.45,131.58,14897.0,126.4258,126.4641,126.0614,126.186,14897.0
2020-08-12 15:15:00,131.54,131.86,131.54,131.85,7000.0,126.1477,126.4546,126.1477,126.445,7000.0
2020-08-12 15:20:00,131.81,131.97,131.76,131.81,4944.0,126.4066,126.56,126.3587,126.4066,4944.0
2020-08-12 15:25:00,131.84,131.89,131.75,131.78,7107.0,126.4354,126.4833,126.3491,126.3778,7107.0
2020-08-12 15:30:00,131.78,131.88,131.53,131.86,18970.0,126.3778,126.4737,126.1381,126.4546,18970.0
2020-08-12 15:35:00,131.87,132.04,131.76,132.0,11293.0,126.4641,126.6272,126.3587,126.5888,11293.0
2020-08-12 15:40:00,132.0,132.19,131.93,132.17,9632.0,126.5888,126.771,126.5217,126.7518,9632.0
2020-08-12 15:45:00,132.14,132.25,132.04,132.15,12264.0,126.7231,126.8286,126.6272,126.7327,12264.0
2020-08-12 15:50:00,132.24,132.24,131.94,131.98,15943.0,126.819,126.819,126.5313,126.5696,15943.0
2020-08-12 15:55:00,132.0,132.15,131.83,131.84,62271.0,126.5888,126.7327,126.4258,126.4354,62271.0
2020-08-13 09:30:00,130.5,130.5,129.88,129.89,6620.0,125.1503,125.1503,124.5557,124.5653,6620.0
2020-08-13 09:35:00,130.4,130.72,130.4,130.53,801.0,125.0544,125.3613,125.0544,125.1791,801.0
2020-08-13 09:40:00,130.2,130.88,130.19,130.88,1850.0,124.8626,125.5147,124.853,125.5147,1850.0
2020-08-13 09:45:00,130.87,131.0,130.87,131.0,800.0,125.5051,125.6298,125.5051,125.6298,800.0
2020-08-13 09:50:00,131.19,131.73,131.19,131.62,974.0,125.812,126.3299,125.812,126.2244,974.0
2020-08-13 09:55:00,131.6,131.79,131.54,131.67,1300.0,126.2052,126.3874,126.1477,126.2723,1300.0
2020-08-13 10:00:00,131.67,131.81,131.6,131.81,1500.0,126.2723,126.4066,126.2052,126.4066,1500.0
2020-08-13 10:05:00,131.75,131.76,131.55,131.55,1743.0,126.3491,126.3587,126.1573,126.1573,1743.0
2020-08-13 10:10:00,131.65,131.71,131.45,131.61,1326.0,126.2532,126.3107,126.0614,126.2148,1326.0
2020-08-13 10:15:00,131.54,131.54,131.33,131.48,1616.0,126.1477,126.1477,125.9463,126.0901,1616.0
2020-08-13 10:20:00,131.36,131.41,130.8,130.81,2902.0,125.9751,126.023,125.438,125.4476,2902.0
2020-08-13 10:25:00,130.95,131.06,130.65,130.66,800.0,125.5819,125.6874,125.2942,125.3037,800.0
2020-08-13 10:30:00,130.62,130.8,130.61,130.8,300.0,125.2654,125.438,125.2558,125.438,300.0
2020-08-13 10:35:00,130.5,130.52,130.38,130.52,2750.0,125.1503,125.1695,125.0352,125.1695,2750.0
2020-08-13 10:40:00,130.54,130.54,130.3,130.47,4250.0,125.1887,125.1887,124.9585,125.1215,4250.0
2020-08-13 10:45:00,130.54,130.61,130.48,130.55,1827.0,125.1887,125.2558,125.1311,125.1983,1827.0
2020-08-13 10:50:00,130.44,130.54,130.42,130.54,1615.0,125.0928,125.1887,125.0736,125.1887,1615.0
2020-08-13 10:55:00,130.49,130.54,130.37,130.37,1590.0,125.1407,125.1887,125.0256,125.0256,1590.0
2020-08-13 11:00:00,130.34,130.49,130.25,130.25,2000.0,124.9969,125.1407,124.9106,124.9106,2000.0
2020-08-13 11:05:00,130.19,130.23,129.99,130.14,6800.0,124.853,124.8914,124.6612,124.8051,6800.0
2020-08-13 11:10:00,130.13,130.28,130.13,130.23,1800.0,124.7955,124.9393,124.7955,124.8914,1800.0
2020-08-13 11:15:00,130.26,130.26,130.12,130.18,1390.0,124.9201,124.9201,124.7859,124.8434,1390.0
2020-08-13 11:20:00,130.15,130.18,130.11,130.15,1300.0,124.8147,124.8434,124.7763,124.8147,1300.0
2020-08-13 11:25:00,130.18,130.23,130.1,130.19,2200.0,124.8434,124.8914,124.7667,124.853,2200.0
2020-08-13 11:30:00,130.21,130.33,130.07,130.07,1500.0,124.8722,124.9873,124.7379,124.7379,1500.0
2020-08-13 11:35:00,130.08,130.2,129.97,130.0,2650.0,124.7475,124.8626,124.642,124.6708,2650.0
2020-08-13 11:40:00,130.04,130.16,130.01,130.16,1322.0,124.7092,124.8242,124.6804,124.8242,1322.0
2020-08-13 11:45:00,130.16,130.16,129.94,129.98,2380.0,124.8242,124.8242,124.6133,124.6516,2380.0
2020-08-13 11:50:00,129.97,130.34,129.97,130.32,2514.0,124.642,124.9969,124.642,124.9777,2514.0
2020-08-13 11:55:00,130.46,130.75,130.45,130.75,2876.0,125.1119,125.3901,125.1024,125.3901,2876.0
2020-08-13 12:00:00,130.79,131.1,130.77,131.09,1600.0,125.4284,125.7257,125.4092,125.7161,1600.0
2020-08-13 12:05:00,131.11,131.11,131.09,131.09,751.0,125.7353,125.7353,125.7161,125.7161,751.0
2020-08-13 12:10:00,131.13,131.13,131.03,131.03,4790.0,125.7545,125.7545,125.6586,125.6586,4790.0
2020-08-13 12:15:00,131.08,131.08,130.97,130.97,700.0,125.7065,125.7065,125.601,125.601,700.0
2020-08-13 12:20:00,130.96,130.98,130.83,130.83,1050.0,125.5915,125.6106,125.4668,125.4668,1050.0
2020-08-13 12:25:00,130.9,130.9,130.61,130.61,7232.0,125.5339,125.5339,125.2558,125.2558,7232.0
2020-08-13 12:30:00,130.66,130.81,130.66,130.78,1588.0,125.3037,125.4476,125.3037,125.4188,1588.0
2020-08-13 12:35:00,130.73,130.73,130.62,130.65,1300.0,125.3709,125.3709,125.2654,125.2942,1300.0
2020-08-13 12:40:00,130.62,130.63,130.5,130.56,1240.0,125.2654,125.275,125.1503,125.2078,1240.0
2020-08-13 12:45:00,130.66,130.66,130.57,130.65,1823.0,125.3037,125.3037,125.2174,125.2942,1823.0
2020-08-13 12:50:00,130.66,130.66,130.49,130.55,2241.0,125.3037,125.3037,125.1407,125.1983,2241.0
2020-08-13 12:55:00,130.57,130.68,130.57,130.68,2795.0,125.2174,125.3229,125.2174,125.3229,2795.0
2020-08-13 13:00:00,130.69,130.84,130.68,130.68,4445.0,125.3325,125.4764,125.3229,125.3229,4445.0
2020-08-13 13:05:00,130.61,130.63,130.49,130.5,1697.0,125.2558,125.275,125.1407,125.1503,1697.0
2020-08-13 13:10:00,130.52,130.62,130.52,130.62,1102.0,125.1695,125.2654,125.1695,125.2654,1102.0
2020-08-13 13:15:00,130.63,130.83,130.63,130.83,2900.0,125.275,125.4668,125.275,125.4668,2900.0
2020-08-13 13:20:00,130.81,130.82,130.62,130.62,2625.0,125.4476,125.4572,125.2654,125.2654,2625.0
2020-08-13 13:25:00,130.64,130.71,130.55,130.67,1400.0,125.2846,125.3517,125.1983,125.3133,1400.0
2020-08-13 13:30:00,130.6,130.6,130.31,130.37,1268.0,125.2462,125.2462,124.9681,125.0256,1268.0
2020-08-13 13:35:00,130.39,130.43,130.35,130.35,1825.0,125.0448,125.0832,125.0065,125.0065,1825.0
2020-08-13 13:40:00,130.36,130.43,130.3,130.39,1329.0,125.016,125.0832,124.9585,125.0448,1329.0
2020-08-13 13:45:00,130.41,130.53,130.41,130.45,2841.0,125.064,125.1791,125.064,125.1024,2841.0
2020-08-13 13:50:00,130.4,130.41,130.29,130.32,3099.0,125.0544,125.064,124.9489,124.9777,3099.0
2020-08-13 13:55:00,130.28,130.33,130.16,130.16,3048.0,124.9393,124.9873,124.8242,124.8242,3048.0
2020-08-13 14:00:00,130.16,130.21,130.01,130.21,2700.0,124.8242,124.8722,124.6804,124.8722,2700.0
2020-08-13 14:05:00,130.13,130.14,129.92,129.92,900.0,124.7955,124.8051,124.5941,124.5941,900.0
2020-08-13 14:10:00,130.0,130.03,129.92,130.03,2000.0,124.6708,124.6996,124.5941,124.6996,2000.0
2020-08-13 14:15:00,130.1,130.13,129.9,129.99,2603.0,124.7667,124.7955,124.5749,124.6612,2603.0
2020-08-13 14:20:00,129.94,129.95,129.75,129.76,3400.0,124.6133,124.6229,124.4311,124.4406,3400.0
2020-08-13 14:25:00,129.7,129.85,129.7,129.77,4801.0,124.3831,124.527,124.3831,124.4502,4801.0
2020-08-13 14:30:00,129.79,129.79,129.62,129.62,2000.0,124.4694,124.4694,124.3064,124.3064,2000.0
2020-08-13 14:35:00,129.61,129.61,129.3,129.43,10087.0,124.2968,124.2968,123.9995,124.1242,10087.0
2020-08-13 14:40:00,129.48,129.54,129.35,129.47,12026.0,124.1721,124.2297,124.0475,124.1625,12026.0
2020-08-13 14:45:00,129.36,129.53,129.36,129.48,7000.0,124.057,124.2201,124.057,124.1721,7000.0
2020-08-13 14:50:00,129.45,129.45,129.18,129.41,2400.0,124.1434,124.1434,123.8844,124.105,2400.0
2020-08-13 14:55:00,129.29,129.46,129.28,129.34,1200.0,123.9899,124.1529,123.9803,124.0379,1200.0
2020-08-13 15:00:00,129.39,129.41,128.98,129.29,4238.0,124.0858,124.105,123.6926,123.9899,4238.0
2020-08-13 15:05:00,129.23,129.26,129.07,129.14,3130.0,123.9324,123.9611,123.7789,123.8461,3130.0
2020-08-13 15:10:00,129.13,129.32,129.11,129.29,2100.0,123.8365,124.0187,123.8173,123.9899,2100.0
2020-08-13 15:15:00,129.32,129.54,129.27,129.54,3273.0,124.0187,124.2297,123.9707,124.2297,3273.0
2020-08-13 15:20:00,129.59,129.71,129.55,129.71,2570.0,124.2776,124.3927,124.2393,124.3927,2570.0
2020-08-13 15:25:00,129.67,129.67,129.55,129.63,3770.0,124.3543,124.3543,124.2393,124.316,3770.0
2020-08-13 15:30:00,129.6,129.73,129.56,129.7,3797.0,124.2872,124.4119,124.2488,124.3831,3797.0
2020-08-13 15:35:00,129.7,129.73,129.55,129.63,9237.0,124.3831,124.4119,124.2393,124.316,9237.0
2020-08-13 15:40:00,129.62,129.75,129.59,129.67,8832.0,124.3064,124.4311,124.2776,124.3543,8832.0
2020-08-13 15:45:00,129.65,129.67,129.45,129.56,13071.0,124.3352,124.3543,124.1434,124.2488,13071.0
2020-08-13 15:50:00,129.55,129.66,129.38,129.64,15810.0,124.2393,124.3447,124.0762,124.3256,15810.0
2020-08-13 15:55:00,129.64,129.68,129.5,129.67,31803.0,124.3256,124.3639,124.1913,124.3543,31803.0
2020-08-14 09:30:00,129.02,129.02,128.55,128.55,5278.0,123.731,123.731,123.2802,123.2802,5278.0
2020-08-14 09:35:00,128.89,129.0,128.89,128.99,785.0,123.6063,123.7118,123.6063,123.7022,785.0
2020-08-14 09:40:00,128.96,129.28,128.8,129.28,800.0,123.6734,123.9803,123.52,123.9803,800.0
2020-08-14 09:45:00,128.97,128.98,128.97,128.97,300.0,123.683,123.6926,123.683,123.683,300.0
2020-08-14 09:50:00,129.11,129.37,129.02,129.02,1625.0,123.8173,124.0666,123.731,123.731,1625.0
2020-08-14 09:55:00,129.26,129.59,129.12,129.59,999.0,123.9611,124.2776,123.8269,124.2776,999.0
2020-08-14 10:00:00,129.6,129.91,129.5,129.84,4031.0,124.2872,124.5845,124.1913,124.5174,4031.0
2020-08-14 10:05:00,129.91,130.12,129.79,130.04,2425.0,124.5845,124.7859,124.4694,124.7092,2425.0
2020-08-14 10:10:00,129.95,129.95,129.66,129.66,701.0,124.6229,124.6229,124.3447,124.3447,701.0
2020-08-14 10:15:00,129.72,130.12,129.72,130.06,1188.0,124.4023,124.7859,124.4023,124.7283,1188.0
2020-08-14 10:20:00,130.32,130.4,130.32,130.4,402.0,124.9777,125.0544,124.9777,125.0544,402.0
2020-08-14 10:25:00,130.53,130.53,130.29,130.38,915.0,125.1791,125.1791,124.9489,125.0352,915.0
2020-08-14 10:30:00,130.57,130.6,130.45,130.51,700.0,125.2174,125.2462,125.1024,125.1599,700.0
2020-08-14 10:35:00,130.35,130.59,130.35,130.4,1084.0,125.0065,125.2366,125.0065,125.0544,1084.0
2020-08-14 10:40:00,130.44,130.45,130.38,130.38,300.0,125.0928,125.1024,125.0352,125.0352,300.0
2020-08-14 10:45:00,130.27,130.65,130.23,130.65,1100.0,124.9297,125.2942,124.8914,125.2942,1100.0
2020-08-14 10:50:00,130.7,130.77,130.63,130.66,1100.0,125.3421,125.4092,125.275,125.3037,1100.0
2020-08-14 10:55:00,130.68,130.89,130.68,130.89,332.0,125.3229,125.5243,125.3229,125.5243,332.0
2020-08-14 11:00:00,130.57,130.6,130.48,130.48,320.0,125.2174,125.2462,125.1311,125.1311,320.0
2020-08-14 11:05:00,130.56,130.58,130.5,130.51,867.0,125.2078,125.227,125.1503,125.1599,867.0
2020-08-14 11:10:00,130.44,130.5,130.22,130.22,1331.0,125.0928,125.1503,124.8818,124.8818,1331.0
2020-08-14 11:15:00,130.29,130.45,130.29,130.39,1253.0,124.9489,125.1024,124.9489,125.0448,1253.0
2020-08-14 11:20:00,130.52,130.68,130.48,130.6,2760.0,125.1695,125.3229,125.1311,125.2462,2760.0
2020-08-14 11:25:00,130.61,130.77,130.55,130.77,1400.0,125.2558,125.4092,125.1983,125.4092,1400.0
2020-08-14 11:30:00,130.82,130.82,130.35,130.36,4888.0,125.4572,125.4572,125.0065,125.016,4888.0
2020-08-14 11:35:00,130.28,130.44,130.27,130.42,1660.0,124.9393,125.0928,124.9297,125.0736,1660.0
2020-08-14 11:40:00,130.37,130.54,130.36,130.54,1722.0,125.0256,125.1887,125.016,125.1887,1722.0
2020-08-14 11:45:00,130.45,130.53,130.33,130.33,1000.0,125.1024,125.1791,124.9873,124.9873,1000.0
2020-08-14 11:50:00,130.39,130.39,130.3,130.31,800.0,125.0448,125.0448,124.9585,124.9681,800.0
2020-08-14 11:55:00,130.35,130.5,130.3,130.5,1500.0,125.0065,125.1503,124.9585,125.1503,1500.0
2020-08-14 12:00:00,130.51,130.64,130.47,130.47,1831.0,125.1599,125.2846,125.1215,125.1215,1831.0
2020-08-14 12:05:00,130.59,130.62,130.38,130.39,714.0,125.2366,125.2654,125.0352,125.0448,714.0
2020-08-14 12:10:00,130.3,130.35,130.29,130.35,1100.0,124.9585,125.0065,124.9489,125.0065,1100.0
2020-08-14 12:15:00,130.41,130.41,130.25,130.25,500.0,125.064,125.064,124.9106,124.9106,500.0
2020-08-14 12:20:00,130.22,130.22,130.04,130.04,1524.0,124.8818,124.8818,124.7092,124.7092,1524.0
2020-08-14 12:25:00,130.09,130.09,129.97,129.97,1119.0,124.7571,124.7571,124.642,124.642,1119.0
2020-08-14 12:30:00,130.01,130.14,130.01,130.14,401.0,124.6804,124.8051,124.6804,124.8051,401.0
2020-08-14 12:35:00,130.23,130.23,130.11,130.11,400.0,124.8914,124.8914,124.7763,124.7763,400.0
2020-08-14 12:40:00,130.13,130.21,130.08,130.21,1171.0,124.7955,124.8722,124.7475,124.8722,1171.0
2020-08-14 12:45:00,130.14,130.14,129.99,129.99,789.0,124.8051,124.8051,124.6612,124.6612,789.0
2020-08-14 12:50:00,130.03,130.04,129.82,129.95,2521.0,124.6996,124.7092,124.4982,124.6229,2521.0
2020-08-14 12:55:00,129.98,129.98,129.61,129.61,964.0,124.6516,124.6516,124.2968,124.2968,964.0
2020-08-14 13:00:00,129.66,129.79,129.51,129.79,2142.0,124.3447,124.4694,124.2009,124.4694,2142.0
2020-08-14 13:05:00,129.79,129.89,129.77,129.82,937.0,124.4694,124.5653,124.4502,124.4982,937.0
2020-08-14 13:10:00,129.89,130.04,129.84,130.02,2491.0,124.5653,124.7092,124.5174,124.69,2491.0
2020-08-14 13:15:00,130.11,130.11,129.99,129.99,1105.0,124.7763,124.7763,124.6612,124.6612,1105.0
2020-08-14 13:20:00,129.97,130.03,129.94,129.97,1596.0,124.642,124.6996,124.6133,124.642,1596.0
2020-08-14 13:25:00,130.0,130.15,130.0,130.15,4198.0,124.6708,124.8147,124.6708,124.8147,4198.0
2020-08-14 13:30:00,130.15,130.34,130.15,130.34,1104.0,124.8147,124.9969,124.8147,124.9969,1104.0
2020-08-14 13:35:00,130.34,130.38,130.26,130.38,1543.0,124.9969,125.0352,124.9201,125.0352,1543.0
2020-08-14 13:40:00,130.39,130.49,130.35,130.49,1352.0,125.0448,125.1407,125.0065,125.1407,1352.0
2020-08-14 13:45:00,130.61,130.78,130.61,130.68,2225.0,125.2558,125.4188,125.2558,125.3229,2225.0
2020-08-14 13:50:00,130.7,130.84,130.7,130.77,1653.0,125.3421,125.4764,125.3421,125.4092,1653.0
2020-08-14 13:55:00,130.77,130.82,130.72,130.74,901.0,125.4092,125.4572,125.3613,125.3805,901.0
2020-08-14 14:00:00,130.72,130.73,130.66,130.68,935.0,125.3613,125.3709,125.3037,125.3229,935.0
2020-08-14 14:05:00,130.67,130.67,130.58,130.67,701.0,125.3133,125.3133,125.227,125.3133,701.0
2020-08-14 14:10:00,130.68,130.73,130.65,130.71,2322.0,125.3229,125.3709,125.2942,125.3517,2322.0
2020-08-14 14:15:00,130.76,130.83,130.74,130.83,2636.0,125.3997,125.4668,125.3805,125.4668,2636.0
2020-08-14 14:20:00,130.88,130.88,130.77,130.8,1146.0,125.5147,125.5147,125.4092,125.438,1146.0
2020-08-14 14:25:00,130.78,130.82,130.67,130.78,4407.0,125.4188,125.4572,125.3133,125.4188,4407.0
2020-08-14 14:30:00,130.78,130.83,130.67,130.67,900.0,125.4188,125.4668,125.3133,125.3133,900.0
2020-08-14 14:35:00,130.69,130.69,130.53,130.54,1314.0,125.3325,125.3325,125.1791,125.1887,1314.0
2020-08-14 14:40:00,130.5,130.51,130.43,130.45,854.0,125.1503,125.1599,125.0832,125.1024,854.0
2020-08-14 14:45:00,130.32,130.4,130.3,130.34,1735.0,124.9777,125.0544,124.9585,124.9969,1735.0
2020-08-14 14:50:00,130.35,130.37,130.21,130.27,1209.0,125.0065,125.0256,124.8722,124.9297,1209.0
2020-08-14 14:55:00,130.18,130.18,130.1,130.1,1155.0,124.8434,124.8434,124.7667,124.7667,1155.0
2020-08-14 15:00:00,130.0,130.1,129.95,129.99,1173.0,124.6708,124.7667,124.6229,124.6612,1173.0
2020-08-14 15:05:00,130.05,130.06,129.91,129.97,533.0,124.7188,124.7283,124.5845,124.642,533.0
2020-08-14 15:10:00,129.91,129.94,129.79,129.79,1910.0,124.5845,124.6133,124.4694,124.4694,1910.0
2020-08-14 15:15:00,129.77,129.86,129.73,129.85,1541.0,124.4502,124.5365,124.4119,124.527,1541.0
2020-08-14 15:20:00,129.9,129.9,129.64,129.7,1933.0,124.5749,124.5749,124.3256,124.3831,1933.0
2020-08-14 15:25:00,129.67,129.89,129.67,129.8,3452.0,124.3543,124.5653,124.3543,124.479,3452.0
2020-08-14 15:30:00,129.78,129.8,129.63,129.69,4935.0,124.4598,124.479,124.316,124.3735,4935.0
2020-08-14 15:35:00,129.67,129.69,129.5,129.53,2662.0,124.3543,124.3735,124.1913,124.2201,2662.0
2020-08-14 15:40:00,129.5,129.63,129.47,129.63,4203.0,124.1913,124.316,124.1625,124.316,4203.0
2020-08-14 15:45:00,129.63,129.65,129.35,129.35,4998.0,124.316,124.3352,124.0475,124.0475,4998.0
2020-08-14 15:50:00,129.28,129.79,129.28,129.75,8669.0,123.9803,124.4694,123.9803,124.4311,8669.0
2020-08-14 15:55:00,129.67,129.89,129.63,129.75,18731.0,124.3543,124.5653,124.316,124.4311,18731.0
2020-08-17 09:30:00,130.01,130.44,129.61,130.44,11718.0,124.6804,125.0928,124.2968,125.0928,11718.0
2020-08-17 09:35:00,130.53,130.66,130.12,130.12,850.0,125.1791,125.3037,124.7859,124.7859,850.0
2020-08-17 09:40:00,130.1,130.18,129.72,129.73,900.0,124.7667,124.8434,124.4023,124.4119,900.0
2020-08-17 09:45:00,129.85,130.35,129.79,130.33,3688.0,124.527,125.0065,124.4694,124.9873,3688.0
2020-08-17 09:50:00,130.16,130.68,130.16,130.43,11444.0,124.8242,125.3229,124.8242,125.0832,11444.0
2020-08-17 09:55:00,130.56,130.61,130.18,130.18,1000.0,125.2078,125.2558,124.8434,124.8434,1000.0
2020-08-17 10:00:00,130.03,130.03,129.6,129.75,1504.0,124.6996,124.6996,124.2872,124.4311,1504.0
2020-08-17 10:05:00,129.69,129.96,129.69,129.89,1758.0,124.3735,124.6324,124.3735,124.5653,1758.0
2020-08-17 10:10:00,129.81,129.9,129.57,129.8,3100.0,124.4886,124.5749,124.2584,124.479,3100.0
2020-08-17 10:15:00,129.74,130.39,129.73,130.39,1619.0,124.4215,125.0448,124.4119,125.0448,1619.0
2020-08-17 10:20:00,130.39,130.44,130.19,130.33,15736.0,125.0448,125.0928,124.853,124.9873,15736.0
2020-08-17 10:25:00,130.56,130.56,130.18,130.18,1851.0,125.2078,125.2078,124.8434,124.8434,1851.0
2020-08-17 10:30:00,130.26,130.28,130.14,130.24,918.0,124.9201,124.9393,124.8051,124.901,918.0
2020-08-17 10:35:00,130.13,130.13,130.04,130.05,1236.0,124.7955,124.7955,124.7092,124.7188,1236.0
2020-08-17 10:40:00,130.19,130.34,130.18,130.34,1700.0,124.853,124.9969,124.8434,124.9969,1700.0
2020-08-17 10:45:00,130.28,130.51,130.28,130.37,2400.0,124.9393,125.1599,124.9393,125.0256,2400.0
2020-08-17 10:50:00,130.41,130.41,130.31,130.31,996.0,125.064,125.064,124.9681,124.9681,996.0
2020-08-17 10:55:00,130.33,130.33,130.12,130.18,1355.0,124.9873,124.9873,124.7859,124.8434,1355.0
2020-08-17 11:00:00,130.19,130.39,130.18,130.35,2700.0,124.853,125.0448,124.8434,125.0065,2700.0
2020-08-17 11:05:00,130.21,130.58,130.21,130.47,5504.0,124.8722,125.227,124.8722,125.1215,5504.0
2020-08-17 11:10:00,130.53,130.74,130.53,130.66,2100.0,125.1791,125.3805,125.1791,125.3037,2100.0
2020-08-17 11:15:00,130.73,131.09,130.7,130.91,4695.0,125.3709,125.7161,125.3421,125.5435,4695.0
2020-08-17 11:20:00,130.86,130.91,130.83,130.83,1250.0,125.4956,125.5435,125.4668,125.4668,1250.0
2020-08-17 11:25:00,130.76,130.96,130.76,130.82,2307.0,125.3997,125.5915,125.3997,125.4572,2307.0
2020-08-17 11:30:00,130.81,130.99,130.8,130.9,1501.0,125.4476,125.6202,125.438,125.5339,1501.0
2020-08-17 11:35:00,130.95,130.99,130.58,130.58,2800.0,125.5819,125.6202,125.227,125.227,2800.0
2020-08-17 11:40:00,130.64,130.64,130.5,130.5,400.0,125.2846,125.2846,125.1503,125.1503,400.0
2020-08-17 11:45:00,130.4,130.45,130.28,130.33,1202.0,125.0544,125.1024,124.9393,124.9873,1202.0
2020-08-17 11:50:00,130.44,130.65,130.43,130.65,900.0,125.0928,125.2942,125.0832,125.2942,900.0
2020-08-17 11:55:00,130.67,130.67,130.14,130.27,2802.0,125.3133,125.3133,124.8051,124.9297,2802.0
2020-08-17 12:00:00,130.24,130.24,130.06,130.13,405.0,124.901,124.901,124.7283,124.7955,405.0
2020-08-17 12:05:00,130.07,130.18,130.04,130.08,800.0,124.7379,124.8434,124.7092,124.7475,800.0
2020-08-17 12:10:00,129.97,130.05,129.84,129.91,1750.0,124.642,124.7188,124.5174,124.5845,1750.0
2020-08-17 12:15:00,129.86,129.94,129.84,129.94,600.0,124.5365,124.6133,124.5174,124.6133,600.0
2020-08-17 12:20:00,129.9,129.9,129.76,129.76,200.0,124.5749,124.5749,124.4406,124.4406,200.0
2020-08-17 12:25:00,129.78,129.81,129.63,129.7,1702.0,124.4598,124.4886,124.316,124.3831,1702.0
2020-08-17 12:30:00,129.71,129.88,129.71,129.83,1046.0,124.3927,124.5557,124.3927,124.5078,1046.0
2020-08-17 12:35:00,129.84,129.92,129.77,129.92,4660.0,124.5174,124.5941,124.4502,124.5941,4660.0
2020-08-17 12:40:00,129.88,129.98,129.88,129.96,3339.0,124.5557,124.6516,124.5557,124.6324,3339.0
2020-08-17 12:45:00,130.0,130.02,129.73,129.74,2648.0,124.6708,124.69,124.4119,124.4215,2648.0
2020-08-17 12:50:00,129.79,129.83,129.77,129.82,1312.0,124.4694,124.5078,124.4502,124.4982,1312.0
2020-08-17 12:55:00,129.81,129.93,129.81,129.84,1400.0,124.4886,124.6037,124.4886,124.5174,1400.0
2020-08-17 13:00:00,129.87,130.01,129.84,129.88,5873.0,124.5461,124.6804,124.5174,124.5557,5873.0
2020-08-17 13:05:00,129.87,129.88,129.73,129.73,1111.0,124.5461,124.5557,124.4119,124.4119,1111.0
2020-08-17 13:10:00,129.8,129.86,129.74,129.86,1100.0,124.479,124.5365,124.4215,124.5365,1100.0
2020-08-17 13:15:00,129.86,129.87,129.77,129.87,1200.0,124.5365,124.5461,124.4502,124.5461,1200.0
2020-08-17 13:20:00,129.89,129.97,129.75,129.91,2500.0,124.5653,124.642,124.4311,124.5845,2500.0
2020-08-17 13:25:00,129.91,129.91,129.71,129.8,5735.0,124.5845,124.5845,124.3927,124.479,5735.0
2020-08-17 13:30:00,129.94,129.94,129.74,129.76,2300.0,124.6133,124.6133,124.4215,124.4406,2300.0
2020-08-17 13:35:00,129.82,129.82,129.48,129.5,2758.0,124.4982,124.4982,124.1721,124.1913,2758.0
2020-08-17 13:40:00,129.53,129.64,129.53,129.55,3668.0,124.2201,124.3256,124.2201,124.2393,3668.0
2020-08-17 13:45:00,129.66,129.84,129.66,129.84,1700.0,124.3447,124.5174,124.3447,124.5174,1700.0
2020-08-17 13:50:00,129.84,129.91,129.79,129.81,1500.0,124.5174,124.5845,124.4694,124.4886,1500.0
2020-08-17 13:55:00,129.9,129.9,129.79,129.86,1595.0,124.5749,124.5749,124.4694,124.5365,1595.0
2020-08-17 14:00:00,129.83,129.88,129.77,129.78,1400.0,124.5078,124.5557,124.4502,124.4598,1400.0
2020-08-17 14:05:00,129.82,129.85,129.77,129.81,2100.0,124.4982,124.527,124.4502,124.4886,2100.0
2020-08-17 14:10:00,129.75,129.9,129.68,129.86,5733.0,124.4311,124.5749,124.3639,124.5365,5733.0
2020-08-17 14:15:00,129.91,129.91,129.75,129.85,8269.0,124.5845,124.5845,124.4311,124.527,8269.0
2020-08-17 14:20:00,129.88,129.88,129.73,129.73,799.0,124.5557,124.5557,124.4119,124.4119,799.0
2020-08-17 14:25:00,129.78,129.79,129.64,129.72,6322.0,124.4598,124.4694,124.3256,124.4023,6322.0
2020-08-17 14:30:00,129.78,129.85,129.78,129.83,1263.0,124.4598,124.527,124.4598,124.5078,1263.0
2020-08-17 14:35:00,129.87,129.87,129.77,129.84,1564.0,124.5461,124.5461,124.4502,124.5174,1564.0
2020-08-17 14:40:00,129.83,129.89,129.83,129.83,1844.0,124.5078,124.5653,124.5078,124.5078,1844.0
2020-08-17 14:45:00,129.88,129.97,129.82,129.97,6864.0,124.5557,124.642,124.4982,124.642,6864.0
2020-08-17 14:50:00,129.98,130.0,129.78,129.93,16528.0,124.6516,124.6708,124.4598,124.6037,16528.0
2020-08-17 14:55:00,129.96,130.01,129.93,129.99,3684.0,124.6324,124.6804,124.6037,124.6612,3684.0
2020-08-17 15:00:00,129.96,130.01,129.9,129.95,5779.0,124.6324,124.6804,124.5749,124.6229,5779.0
2020-08-17 15:05:00,129.93,130.0,129.91,129.98,6649.0,124.6037,124.6708,124.5845,124.6516,6649.0
2020-08-17 15:10:00,130.0,130.0,129.88,129.92,16769.0,124.6708,124.6708,124.5557,124.5941,16769.0
2020-08-17 15:15:00,129.93,129.96,129.88,129.94,13034.0,124.6037,124.6324,124.5557,124.6133,13034.0
2020-08-17 15:20:00,129.94,129.99,129.91,129.97,7496.0,124.6133,124.6612,124.5845,124.642,7496.0
2020-08-17 15:25:00,129.97,130.05,129.95,130.0,5731.0,124.642,124.7188,124.6229,124.6708,5731.0
2020-08-17 15:30:00,130.02,130.11,129.99,130.0,2741.0,124.69,124.7763,124.6612,124.6708,2741.0
2020-08-17 15:35:00,129.99,130.09,129.97,130.02,6350.0,124.6612,124.7571,124.642,124.69,6350.0
2020-08-17 15:40:00,130.04,130.07,129.97,129.98,7946.0,124.7092,124.7379,124.642,124.6516,7946.0
2020-08-17 15:45:00,129.97,130.11,129.96,130.0,8961.0,124.642,124.7763,124.6324,124.6708,8961.0
2020-08-17 15:50:00,130.04,130.07,129.96,130.02,13516.0,124.7092,124.7379,124.6324,124.69,13516.0
2020-08-17 15:55:00,130.03,130.12,129.91,130.04,26702.0,124.6996,124.7859,124.5845,124.7092,26702.0
2020-08-18 09:30:00,130.32,130.83,129.8,130.81,5173.0,125.308,125.7984,124.808,125.7792,5173.0
2020-08-18 09:35:00,130.82,130.83,130.01,130.02,2800.0,125.7888,125.7984,125.0099,125.0195,2800.0
2020-08-18 09:40:00,130.21,130.32,129.85,130.28,1000.0,125.2022,125.308,124.8561,125.2695,1000.0
2020-08-18 09:45:00,130.25,130.25,129.85,129.89,1600.0,125.2407,125.2407,124.8561,124.8945,1600.0
2020-08-18 09:50:00,129.84,129.9,129.72,129.8,3835.0,124.8465,124.9042,124.7311,124.808,3835.0
2020-08-18 09:55:00,129.69,130.08,129.69,129.89,8841.0,124.7022,125.0772,124.7022,124.8945,8841.0
2020-08-18 10:00:00,130.06,130.43,130.01,130.33,2109.0,125.058,125.4138,125.0099,125.3176,2109.0
2020-08-18 10:05:00,130.34,130.34,129.94,129.98,8653.0,125.3272,125.3272,124.9426,124.9811,8653.0
2020-08-18 10:10:00,129.98,130.18,129.95,130.09,2707.0,124.9811,125.1734,124.9522,125.0869,2707.0
2020-08-18 10:15:00,130.1,130.26,130.0,130.12,908.0,125.0965,125.2503,125.0003,125.1157,908.0
2020-08-18 10:20:00,130.12,130.12,129.75,129.75,1994.0,125.1157,125.1157,124.7599,124.7599,1994.0
2020-08-18 10:25:00,129.74,129.88,129.65,129.7,5676.0,124.7503,124.8849,124.6638,124.7119,5676.0
2020-08-18 10:30:00,129.68,129.7,129.25,129.4,5283.0,124.6926,124.7119,124.2792,124.4234,5283.0
2020-08-18 10:35:00,129.34,129.44,129.34,129.41,1620.0,124.3657,124.4619,124.3657,124.433,1620.0
2020-08-18 10:40:00,129.42,129.42,128.8,128.8,4214.0,124.4426,124.4426,123.8465,123.8465,4214.0
2020-08-18 10:45:00,128.84,129.1,128.83,129.05,1200.0,123.8849,124.1349,123.8753,124.0869,1200.0
2020-08-18 10:50:00,129.12,129.13,128.76,128.77,3193.0,124.1542,124.1638,123.808,123.8176,3193.0
2020-08-18 10:55:00,128.68,128.98,128.24,128.93,12957.0,123.7311,124.0195,123.308,123.9715,12957.0
2020-08-18 11:00:00,129.03,129.03,128.75,128.8,1108.0,124.0676,124.0676,123.7984,123.8465,1108.0
2020-08-18 11:05:00,128.81,128.81,128.78,128.8,311.0,123.8561,123.8561,123.8272,123.8465,311.0
2020-08-18 11:10:00,128.86,128.86,128.72,128.78,400.0,123.9042,123.9042,123.7695,123.8272,400.0
2020-08-18 11:15:00,128.98,129.05,128.92,129.05,500.0,124.0195,124.0869,123.9619,124.0869,500.0
2020-08-18 11:20:00,128.91,129.06,128.91,129.06,1787.0,123.9522,124.0965,123.9522,124.0965,1787.0
2020-08-18 11:25:00,129.05,129.24,129.0,129.19,2245.0,124.0869,124.2695,124.0388,124.2215,2245.0
2020-08-18 11:30:00,129.1,129.16,129.06,129.12,2148.0,124.1349,124.1926,124.0965,124.1542,2148.0
2020-08-18 11:35:00,129.22,129.22,129.0,129.03,1475.0,124.2503,124.2503,124.0388,124.0676,1475.0
2020-08-18 11:40:00,129.06,129.06,128.93,128.99,1816.0,124.0965,124.0965,123.9715,124.0292,1816.0
2020-08-18 11:45:00,128.93,129.07,128.93,129.02,1432.0,123.9715,124.1061,123.9715,124.058,1432.0
2020-08-18 11:50:00,129.04,129.08,129.04,129.08,403.0,124.0772,124.1157,124.0772,124.1157,403.0
2020-08-18 11:55:00,129.02,129.02,128.99,128.99,338.0,124.058,124.058,124.0292,124.0292,338.0
2020-08-18 12:00:00,129.02,129.16,129.01,129.14,901.0,124.058,124.1926,124.0484,124.1734,901.0
2020-08-18 12:05:00,129.03,129.03,128.88,128.89,900.0,124.0676,124.0676,123.9234,123.933,900.0
2020-08-18 12:10:00,128.92,129.01,128.66,128.66,1629.0,123.9619,124.0484,123.7119,123.7119,1629.0
2020-08-18 12:15:00,128.68,128.76,128.68,128.73,1801.0,123.7311,123.808,123.7311,123.7792,1801.0
2020-08-18 12:20:00,128.68,128.69,128.58,128.66,5250.0,123.7311,123.7407,123.6349,123.7119,5250.0
2020-08-18 12:25:00,128.65,128.89,128.64,128.8,2590.0,123.7022,123.933,123.6926,123.8465,2590.0
2020-08-18 12:30:00,128.84,128.98,128.76,128.92,5610.0,123.8849,124.0195,123.808,123.9619,5610.0
2020-08-18 12:35:00,128.87,129.05,128.87,129.05,1267.0,123.9138,124.0869,123.9138,124.0869,1267.0
2020-08-18 12:40:00,129.01,129.22,128.94,128.95,1200.0,124.0484,124.2503,123.9811,123.9907,1200.0
2020-08-18 12:45:00,128.96,129.0,128.95,128.98,500.0,124.0003,124.0388,123.9907,124.0195,500.0
2020-08-18 12:50:00,128.98,129.02,128.79,128.84,8753.0,124.0195,124.058,123.8369,123.8849,8753.0
2020-08-18 12:55:00,128.89,128.98,128.87,128.98,2224.0,123.933,124.0195,123.9138,124.0195,2224.0
2020-08-18 13:00:00,129.07,129.16,129.05,129.09,1600.0,124.1061,124.1926,124.0869,124.1253,1600.0
2020-08-18 13:05:00,129.04,129.04,128.91,128.95,800.0,124.0772,124.0772,123.9522,123.9907,800.0
2020-08-18 13:10:00,129.04,129.15,128.95,128.98,1528.0,124.0772,124.183,123.9907,124.0195,1528.0
2020-08-18 13:15:00,128.98,128.99,128.93,128.95,2074.0,124.0195,124.0292,123.9715,123.9907,2074.0
2020-08-18 13:20:00,128.91,128.91,128.79,128.86,1300.0,123.9522,123.9522,123.8369,123.9042,1300.0
2020-08-18 13:25:00,128.9,128.92,128.67,128.68,1797.0,123.9426,123.9619,123.7215,123.7311,1797.0
2020-08-18 13:30:00,128.67,128.73,128.67,128.72,2100.0,123.7215,123.7792,123.7215,123.7695,2100.0
2020-08-18 13:35:00,128.72,128.86,128.72,128.84,2563.0,123.7695,123.9042,123.7695,123.8849,2563.0
2020-08-18 13:40:00,128.82,128.83,128.58,128.58,2700.0,123.8657,123.8753,123.6349,123.6349,2700.0
2020-08-18 13:45:00,128.58,128.88,128.58,128.72,5988.0,123.6349,123.9234,123.6349,123.7695,5988.0
2020-08-18 13:50:00,128.71,128.88,128.71,128.85,1605.0,123.7599,123.9234,123.7599,123.8945,1605.0
2020-08-18 13:55:00,128.75,128.75,128.62,128.64,600.0,123.7984,123.7984,123.6734,123.6926,600.0
2020-08-18 14:00:00,128.63,128.78,128.62,128.62,1100.0,123.683,123.8272,123.6734,123.6734,1100.0
2020-08-18 14:05:00,128.71,128.89,128.71,128.86,1800.0,123.7599,123.933,123.7599,123.9042,1800.0
2020-08-18 14:10:00,128.9,128.92,128.75,128.79,1500.0,123.9426,123.9619,123.7984,123.8369,1500.0
2020-08-18 14:15:00,128.72,128.72,128.5,128.55,1201.0,123.7695,123.7695,123.558,123.6061,1201.0
2020-08-18 14:20:00,128.59,128.83,128.59,128.83,3571.0,123.6445,123.8753,123.6445,123.8753,3571.0
2020-08-18 14:25:00,128.93,128.99,128.89,128.99,1500.0,123.9715,124.0292,123.933,124.0292,1500.0
2020-08-18 14:30:00,129.03,129.06,128.9,128.96,8268.0,124.0676,124.0965,123.9426,124.0003,8268.0
2020-08-18 14:35:00,128.95,128.98,128.9,128.9,1638.0,123.9907,124.0195,123.9426,123.9426,1638.0
2020-08-18 14:40:00,128.86,128.99,128.86,128.99,1047.0,123.9042,124.0292,123.9042,124.0292,1047.0
2020-08-18 14:45:00,128.95,128.99,128.82,128.82,3054.0,123.9907,124.0292,123.8657,123.8657,3054.0
2020-08-18 14:50:00,128.75,128.77,128.72,128.74,1210.0,123.7984,123.8176,123.7695,123.7888,1210.0
2020-08-18 14:55:00,128.71,128.71,128.66,128.69,1700.0,123.7599,123.7599,123.7119,123.7407,1700.0
2020-08-18 15:00:00,128.71,128.85,128.67,128.79,5143.0,123.7599,123.8945,123.7215,123.8369,5143.0
2020-08-18 15:05:00,128.77,128.91,128.77,128.78,2610.0,123.8176,123.9522,123.8176,123.8272,2610.0
2020-08-18 15:10:00,128.79,128.92,128.68,128.87,3465.0,123.8369,123.9619,123.7311,123.9138,3465.0
2020-08-18 15:15:00,128.81,128.88,128.77,128.84,12950.0,123.8561,123.9234,123.8176,123.8849,12950.0
2020-08-18 15:20:00,128.94,129.08,128.89,128.98,5840.0,123.9811,124.1157,123.933,124.0195,5840.0
2020-08-18 15:25:00,128.98,129.04,128.85,128.85,8313.0,124.0195,124.0772,123.8945,123.8945,8313.0
2020-08-18 15:30:00,128.82,128.93,128.75,128.77,7087.0,123.8657,123.9715,123.7984,123.8176,7087.0
2020-08-18 15:35:00,128.79,128.85,128.5,128.53,8200.0,123.8369,123.8945,123.558,123.5868,8200.0
2020-08-18 15:40:00,128.56,128.64,128.54,128.54,4484.0,123.6157,123.6926,123.5965,123.5965,4484.0
2020-08-18 15:45:00,128.54,128.67,128.52,128.62,4185.0,123.5965,123.7215,123.5772,123.6734,4185.0
2020-08-18 15:50:00,128.63,128.76,128.55,128.6,8847.0,123.683,123.808,123.6061,123.6542,8847.0
2020-08-18 15:55:00,128.63,128.82,128.5,128.65,32574.0,123.683,123.8657,123.558,123.7022,32574.0
2020-08-19 09:30:00,128.54,128.57,127.57,127.57,6112.0,123.5965,123.6253,122.6638,122.6638,6112.0
2020-08-19 09:35:00,127.83,128.09,127.47,128.05,4900.0,122.9138,123.1638,122.5676,123.1253,4900.0
2020-08-19 09:40:00,128.31,128.64,128.19,128.64,4705.0,123.3753,123.6926,123.2599,123.6926,4705.0
2020-08-19 09:45:00,128.67,129.04,128.55,128.99,4856.0,123.7215,124.0772,123.6061,124.0292,4856.0
2020-08-19 09:50:00,128.99,129.23,128.84,129.12,1978.0,124.0292,124.2599,123.8849,124.1542,1978.0
2020-08-19 09:55:00,129.03,129.1,128.87,128.94,1570.0,124.0676,124.1349,123.9138,123.9811,1570.0
2020-08-19 10:00:00,128.88,129.01,128.74,129.01,4103.0,123.9234,124.0484,123.7888,124.0484,4103.0
2020-08-19 10:05:00,128.96,128.96,128.25,128.25,1558.0,124.0003,124.0003,123.3176,123.3176,1558.0
2020-08-19 10:10:00,128.42,128.59,128.35,128.54,2372.0,123.4811,123.6445,123.4138,123.5965,2372.0
2020-08-19 10:15:00,128.57,128.77,128.33,128.33,6410.0,123.6253,123.8176,123.3945,123.3945,6410.0
2020-08-19 10:20:00,128.37,128.63,128.32,128.54,4083.0,123.433,123.683,123.3849,123.5965,4083.0
2020-08-19 10:25:00,128.62,128.65,128.42,128.43,2300.0,123.6734,123.7022,123.4811,123.4907,2300.0
2020-08-19 10:30:00,128.49,128.58,128.38,128.41,2991.0,123.5484,123.6349,123.4426,123.4715,2991.0
2020-08-19 10:35:00,128.36,128.54,128.35,128.51,3132.0,123.4234,123.5965,123.4138,123.5676,3132.0
2020-08-19 10:40:00,128.56,128.67,128.54,128.64,2452.0,123.6157,123.7215,123.5965,123.6926,2452.0
2020-08-19 10:45:00,128.66,128.72,128.43,128.48,3911.0,123.7119,123.7695,123.4907,123.5388,3911.0
2020-08-19 10:50:00,128.53,128.8,128.53,128.61,4151.0,123.5868,123.8465,123.5868,123.6638,4151.0
2020-08-19 10:55:00,128.54,128.61,128.46,128.51,1504.0,123.5965,123.6638,123.5195,123.5676,1504.0
2020-08-19 11:00:00,128.45,128.51,128.39,128.46,1507.0,123.5099,123.5676,123.4522,123.5195,1507.0
2020-08-19 11:05:00,128.39,128.39,128.2,128.22,2587.0,123.4522,123.4522,123.2695,123.2888,2587.0
2020-08-19 11:10:00,128.35,128.35,128.14,128.14,3062.0,123.4138,123.4138,123.2118,123.2118,3062.0
2020-08-19 11:15:00,128.16,128.21,128.05,128.11,1026.0,123.2311,123.2792,123.1253,123.183,1026.0
2020-08-19 11:20:00,128.04,128.17,127.96,128.03,5600.0,123.1157,123.2407,123.0388,123.1061,5600.0
2020-08-19 11:25:00,128.06,128.24,128.06,128.13,2465.0,123.1349,123.308,123.1349,123.2022,2465.0
2020-08-19 11:30:00,128.13,128.49,128.13,128.35,6238.0,123.2022,123.5484,123.2022,123.4138,6238.0
2020-08-19 11:35:00,128.25,128.28,128.12,128.27,2269.0,123.3176,123.3465,123.1926,123.3368,2269.0
2020-08-19 11:40:00,128.3,128.36,128.15,128.24,3648.0,123.3657,123.4234,123.2215,123.308,3648.0
2020-08-19 11:45:00,128.22,128.27,128.04,128.04,3611.0,123.2888,123.3368,123.1157,123.1157,3611.0
2020-08-19 11:50:00,128.12,128.36,128.06,128.34,3126.0,123.1926,123.4234,123.1349,123.4042,3126.0
2020-08-19 11:55:00,128.31,128.35,128.16,128.17,1711.0,123.3753,123.4138,123.2311,123.2407,1711.0
2020-08-19 12:00:00,128.1,128.14,127.83,127.91,3225.0,123.1734,123.2118,122.9138,122.9907,3225.0
2020-08-19 12:05:00,127.84,127.91,127.69,127.69,3314.0,122.9234,122.9907,122.7792,122.7792,3314.0
2020-08-19 12:10:00,127.74,127.86,127.69,127.75,2100.0,122.8272,122.9426,122.7792,122.8368,2100.0
2020-08-19 12:15:00,127.8,127.83,127.54,127.54,3490.0,122.8849,122.9138,122.6349,122.6349,3490.0
2020-08-19 12:20:00,127.57,127.57,127.44,127.54,4700.0,122.6638,122.6638,122.5388,122.6349,4700.0
2020-08-19 12:25:00,127.57,127.68,127.43,127.51,9606.0,122.6638,122.7695,122.5292,122.6061,9606.0
2020-08-19 12:30:00,127.57,127.69,127.26,127.26,5505.0,122.6638,122.7792,122.3657,122.3657,5505.0
2020-08-19 12:35:00,127.29,127.43,127.24,127.25,3300.0,122.3945,122.5292,122.3465,122.3561,3300.0
2020-08-19 12:40:00,127.21,127.28,127.12,127.15,4000.0,122.3176,122.3849,122.2311,122.2599,4000.0
2020-08-19 12:45:00,127.18,127.24,127.12,127.13,1800.0,122.2888,122.3465,122.2311,122.2407,1800.0
2020-08-19 12:50:00,127.07,127.07,126.91,127.01,2520.0,122.183,122.183,122.0292,122.1253,2520.0
2020-08-19 12:55:00,127.11,127.18,127.03,127.18,2616.0,122.2215,122.2888,122.1445,122.2888,2616.0
2020-08-19 13:00:00,127.16,127.29,127.15,127.21,2300.0,122.2695,122.3945,122.2599,122.3176,2300.0
2020-08-19 13:05:00,127.31,127.31,127.02,127.03,1180.0,122.4138,122.4138,122.1349,122.1445,1180.0
2020-08-19 13:10:00,126.96,127.14,126.94,127.12,2558.0,122.0772,122.2503,122.058,122.2311,2558.0
2020-08-19 13:15:00,127.01,127.15,126.98,127.1,1000.0,122.1253,122.2599,122.0965,122.2118,1000.0
2020-08-19 13:20:00,127.2,127.29,127.11,127.26,1902.0,122.308,122.3945,122.2215,122.3657,1902.0
2020-08-19 13:25:00,127.25,127.33,127.14,127.33,1450.0,122.3561,122.433,122.2503,122.433,1450.0
2020-08-19 13:30:00,127.32,127.43,127.3,127.3,3460.0,122.4234,122.5292,122.4042,122.4042,3460.0
2020-08-19 13:35:00,127.37,127.43,127.34,127.34,1600.0,122.4715,122.5292,122.4426,122.4426,1600.0
2020-08-19 13:40:00,127.39,127.47,127.36,127.38,1752.0,122.4907,122.5676,122.4618,122.4811,1752.0
2020-08-19 13:45:00,127.35,127.37,127.25,127.31,2736.0,122.4522,122.4715,122.3561,122.4138,2736.0
2020-08-19 13:50:00,127.25,127.31,127.25,127.31,300.0,122.3561,122.4138,122.3561,122.4138,300.0
2020-08-19 13:55:00,127.28,127.3,127.25,127.3,705.0,122.3849,122.4042,122.3561,122.4042,705.0
2020-08-19 14:00:00,127.31,127.46,127.31,127.42,1000.0,122.4138,122.558,122.4138,122.5195,1000.0
2020-08-19 14:05:00,127.46,127.46,127.25,127.39,3000.0,122.558,122.558,122.3561,122.4907,3000.0
2020-08-19 14:10:00,127.32,127.32,127.11,127.12,1400.0,122.4234,122.4234,122.2215,122.2311,1400.0
2020-08-19 14:15:00,127.12,127.19,127.09,127.09,1641.0,122.2311,122.2984,122.2022,122.2022,1641.0
2020-08-19 14:20:00,127.12,127.31,127.12,127.31,2800.0,122.2311,122.4138,122.2311,122.4138,2800.0
2020-08-19 14:25:00,127.23,127.23,127.02,127.21,1882.0,122.3368,122.3368,122.1349,122.3176,1882.0
2020-08-19 14:30:00,127.22,127.23,127.1,127.11,1000.0,122.3272,122.3368,122.2118,122.2215,1000.0
2020-08-19 14:35:00,126.97,126.97,126.7,126.75,2318.0,122.0868,122.0868,121.8272,121.8753,2318.0
2020-08-19 14:40:00,126.75,126.9,126.74,126.84,2200.0,121.8753,122.0195,121.8657,121.9618,2200.0
2020-08-19 14:45:00,126.89,127.11,126.83,127.01,4813.0,122.0099,122.2215,121.9522,122.1253,4813.0
2020-08-19 14:50:00,127.06,127.15,127.0,127.09,3400.0,122.1734,122.2599,122.1157,122.2022,3400.0
2020-08-19 14:55:00,127.09,127.41,127.09,127.31,2400.0,122.2022,122.5099,122.2022,122.4138,2400.0
2020-08-19 15:00:00,127.39,127.55,127.34,127.53,5100.0,122.4907,122.6445,122.4426,122.6253,5100.0
2020-08-19 15:05:00,127.55,127.63,127.49,127.57,1800.0,122.6445,122.7215,122.5868,122.6638,1800.0
2020-08-19 15:10:00,127.61,127.65,127.49,127.5,3394.0,122.7022,122.7407,122.5868,122.5965,3394.0
2020-08-19 15:15:00,127.48,127.57,127.32,127.42,5510.0,122.5772,122.6638,122.4234,122.5195,5510.0
2020-08-19 15:20:00,127.46,127.46,127.27,127.29,3669.0,122.558,122.558,122.3753,122.3945,3669.0
2020-08-19 15:25:00,127.31,127.34,127.14,127.26,3040.0,122.4138,122.4426,122.2503,122.3657,3040.0
2020-08-19 15:30:00,127.3,127.35,127.17,127.28,3718.0,122.4042,122.4522,122.2792,122.3849,3718.0
2020-08-19 15:35:00,127.24,127.54,127.24,127.5,6712.0,122.3465,122.6349,122.3465,122.5965,6712.0
2020-08-19 15:40:00,127.51,127.59,127.35,127.51,10350.0,122.6061,122.683,122.4522,122.6061,10350.0
2020-08-19 15:45:00,127.51,127.53,127.08,127.08,7303.0,122.6061,122.6253,122.1926,122.1926,7303.0
2020-08-19 15:50:00,127.05,127.08,126.78,126.96,17004.0,122.1638,122.1926,121.9042,122.0772,17004.0
2020-08-19 15:55:00,126.95,127.11,126.85,127.05,39073.0,122.0676,122.2215,121.9715,122.1638,39073.0
2020-08-20 09:30:00,126.01,126.66,125.54,125.62,6514.0,121.1638,121.7888,120.7118,120.7888,6514.0
2020-08-20 09:35:00,125.83,125.83,125.42,125.51,1233.0,120.9907,120.9907,120.5965,120.683,1233.0
2020-08-20 09:40:00,125.52,125.83,125.51,125.83,1300.0,120.6926,120.9907,120.683,120.9907,1300.0
2020-08-20 09:45:00,125.91,126.05,125.9,125.93,1000.0,121.0676,121.2022,121.058,121.0868,1000.0
2020-08-20 09:50:00,126.08,126.15,126.01,126.08,1676.0,121.2311,121.2984,121.1638,121.2311,1676.0
2020-08-20 09:55:00,125.93,125.94,125.42,125.5,9936.0,121.0868,121.0965,120.5965,120.6734,9936.0
2020-08-20 10:00:00,125.33,125.86,125.33,125.57,4007.0,120.5099,121.0195,120.5099,120.7407,4007.0
2020-08-20 10:05:00,125.63,125.69,125.36,125.57,2269.0,120.7984,120.8561,120.5388,120.7407,2269.0
2020-08-20 10:10:00,125.61,125.82,125.6,125.76,1193.0,120.7792,120.9811,120.7695,120.9234,1193.0
2020-08-20 10:15:00,125.82,126.1,125.82,126.1,3373.0,120.9811,121.2503,120.9811,121.2503,3373.0
2020-08-20 10:20:00,126.23,126.52,126.21,126.47,5213.0,121.3753,121.6542,121.3561,121.6061,5213.0
2020-08-20 10:25:00,126.43,126.69,126.43,126.65,3256.0,121.5676,121.8176,121.5676,121.7792,3256.0
2020-08-20 10:30:00,126.5,126.53,126.26,126.26,1045.0,121.6349,121.6638,121.4042,121.4042,1045.0
2020-08-20 10:35:00,126.1,126.16,126.05,126.05,1717.0,121.2503,121.308,121.2022,121.2022,1717.0
2020-08-20 10:40:00,125.84,125.93,125.69,125.69,1887.0,121.0003,121.0868,120.8561,120.8561,1887.0
2020-08-20 10:45:00,125.62,125.71,125.53,125.54,1437.0,120.7888,120.8753,120.7022,120.7118,1437.0
2020-08-20 10:50:00,125.58,125.7,125.54,125.54,1395.0,120.7503,120.8657,120.7118,120.7118,1395.0
2020-08-20 10:55:00,125.49,125.66,125.46,125.63,1427.0,120.6638,120.8272,120.6349,120.7984,1427.0
2020-08-20 11:00:00,125.56,125.64,125.5,125.64,1173.0,120.7311,120.808,120.6734,120.808,1173.0
2020-08-20 11:05:00,125.75,125.92,125.74,125.87,1556.0,120.9138,121.0772,120.9042,121.0292,1556.0
2020-08-20 11:10:00,125.87,125.95,125.79,125.79,1100.0,121.0292,121.1061,120.9522,120.9522,1100.0
2020-08-20 11:15:00,125.8,126.01,125.74,125.85,1500.0,120.9618,121.1638,120.9042,121.0099,1500.0
2020-08-20 11:20:00,125.88,125.9,125.82,125.9,400.0,121.0388,121.058,120.9811,121.058,400.0
2020-08-20 11:25:00,125.88,126.04,125.88,126.04,1300.0,121.0388,121.1926,121.0388,121.1926,1300.0
2020-08-20 11:30:00,126.0,126.0,125.86,125.95,1172.0,121.1542,121.1542,121.0195,121.1061,1172.0
2020-08-20 11:35:00,126.1,126.26,126.1,126.21,1000.0,121.2503,121.4042,121.2503,121.3561,1000.0
2020-08-20 11:40:00,126.25,126.25,126.1,126.18,657.0,121.3945,121.3945,121.2503,121.3272,657.0
2020-08-20 11:45:00,126.24,126.4,126.15,126.4,1409.0,121.3849,121.5388,121.2984,121.5388,1409.0
2020-08-20 11:50:00,126.36,126.47,126.35,126.35,1942.0,121.5003,121.6061,121.4907,121.4907,1942.0
2020-08-20 11:55:00,126.48,126.48,126.25,126.26,800.0,121.6157,121.6157,121.3945,121.4042,800.0
2020-08-20 12:00:00,126.27,126.27,126.19,126.26,695.0,121.4138,121.4138,121.3368,121.4042,695.0
2020-08-20 12:05:00,126.21,126.3,126.21,126.3,415.0,121.3561,121.4426,121.3561,121.4426,415.0
2020-08-20 12:10:00,126.22,126.22,126.13,126.22,400.0,121.3657,121.3657,121.2792,121.3657,400.0
2020-08-20 12:15:00,126.18,126.23,126.18,126.23,600.0,121.3272,121.3753,121.3272,121.3753,600.0
2020-08-20 12:20:00,126.16,126.16,126.02,126.05,2514.0,121.308,121.308,121.1734,121.2022,2514.0
2020-08-20 12:25:00,126.01,126.06,125.95,126.03,1919.0,121.1638,121.2118,121.1061,121.183,1919.0
2020-08-20 12:30:00,126.05,126.09,126.04,126.04,842.0,121.2022,121.2407,121.1926,121.1926,842.0
2020-08-20 12:35:00,125.99,126.0,125.65,126.0,4900.0,121.1445,121.1542,120.8176,121.1542,4900.0
2020-08-20 12:40:00,125.95,126.03,125.9,126.02,1940.0,121.1061,121.183,121.058,121.1734,1940.0
2020-08-20 12:45:00,125.97,125.97,125.82,125.84,500.0,121.1253,121.1253,120.9811,121.0003,500.0
2020-08-20 12:50:00,125.92,126.14,125.92,125.99,3300.0,121.0772,121.2888,121.0772,121.1445,3300.0
2020-08-20 12:55:00,125.95,125.95,125.7,125.72,1500.0,121.1061,121.1061,120.8657,120.8849,1500.0
2020-08-20 13:00:00,125.73,126.17,125.63,126.01,5606.0,120.8945,121.3176,120.7984,121.1638,5606.0
2020-08-20 13:05:00,126.01,126.01,125.65,125.72,2300.0,121.1638,121.1638,120.8176,120.8849,2300.0
2020-08-20 13:10:00,125.67,125.67,125.5,125.52,1801.0,120.8368,120.8368,120.6734,120.6926,1801.0
2020-08-20 13:15:00,125.5,125.62,125.46,125.46,2701.0,120.6734,120.7888,120.6349,120.6349,2701.0
2020-08-20 13:20:00,125.47,125.58,125.44,125.51,1746.0,120.6445,120.7503,120.6157,120.683,1746.0
2020-08-20 13:25:00,125.48,125.5,125.48,125.5,674.0,120.6542,120.6734,120.6542,120.6734,674.0
2020-08-20 13:30:00,125.53,125.75,125.53,125.74,2504.0,120.7022,120.9138,120.7022,120.9042,2504.0
2020-08-20 13:35:00,125.73,125.87,125.73,125.87,1592.0,120.8945,121.0292,120.8945,121.0292,1592.0
2020-08-20 13:40:00,125.9,125.94,125.8,125.89,2251.0,121.058,121.0965,120.9618,121.0484,2251.0
2020-08-20 13:45:00,125.95,125.97,125.87,125.88,1717.0,121.1061,121.1253,121.0292,121.0388,1717.0
2020-08-20 13:50:00,126.04,126.04,125.97,125.97,600.0,121.1926,121.1926,121.1253,121.1253,600.0
2020-08-20 13:55:00,125.79,125.84,125.79,125.84,400.0,120.9522,121.0003,120.9522,121.0003,400.0
2020-08-20 14:00:00,125.9,125.92,125.82,125.83,1370.0,121.058,121.0772,120.9811,120.9907,1370.0
2020-08-20 14:05:00,125.87,125.96,125.87,125.96,1513.0,121.0292,121.1157,121.0292,121.1157,1513.0
2020-08-20 14:10:00,125.98,125.98,125.84,125.85,906.0,121.1349,121.1349,121.0003,121.0099,906.0
2020-08-20 14:15:00,125.87,125.88,125.78,125.79,1587.0,121.0292,121.0388,120.9426,120.9522,1587.0
2020-08-20 14:20:00,125.77,125.89,125.69,125.79,2900.0,120.933,121.0484,120.8561,120.9522,2900.0
2020-08-20 14:25:00,125.77,125.82,125.73,125.82,1200.0,120.933,120.9811,120.8945,120.9811,1200.0
2020-08-20 14:30:00,125.86,125.87,125.79,125.79,1692.0,121.0195,121.0292,120.9522,120.9522,1692.0
2020-08-20 14:35:00,125.8,125.84,125.76,125.84,1108.0,120.9618,121.0003,120.9234,121.0003,1108.0
2020-08-20 14:40:00,125.86,125.89,125.72,125.73,1305.0,121.0195,121.0484,120.8849,120.8945,1305.0
2020-08-20 14:45:00,125.63,125.75,125.59,125.6,2001.0,120.7984,120.9138,120.7599,120.7695,2001.0
2020-08-20 14:50:00,125.6,125.62,125.57,125.57,846.0,120.7695,120.7888,120.7407,120.7407,846.0
2020-08-20 14:55:00,125.58,125.63,125.58,125.59,710.0,120.7503,120.7984,120.7503,120.7599,710.0
2020-08-20 15:00:00,125.58,125.84,125.58,125.76,2558.0,120.7503,121.0003,120.7503,120.9234,2558.0
2020-08-20 15:05:00,125.73,125.74,125.62,125.71,2811.0,120.8945,120.9042,120.7888,120.8753,2811.0
2020-08-20 15:10:00,125.66,125.66,125.58,125.6,700.0,120.8272,120.8272,120.7503,120.7695,700.0
2020-08-20 15:15:00,125.58,125.68,125.57,125.58,1673.0,120.7503,120.8465,120.7407,120.7503,1673.0
2020-08-20 15:20:00,125.59,125.64,125.53,125.57,1100.0,120.7599,120.808,120.7022,120.7407,1100.0
2020-08-20 15:25:00,125.56,125.6,125.51,125.54,3044.0,120.7311,120.7695,120.683,120.7118,3044.0
2020-08-20 15:30:00,125.56,125.83,125.5,125.72,4601.0,120.7311,120.9907,120.6734,120.8849,4601.0
2020-08-20 15:35:00,125.79,125.91,125.72,125.8,6859.0,120.9522,121.0676,120.8849,120.9618,6859.0
2020-08-20 15:40:00,125.83,126.18,125.83,126.06,4578.0,120.9907,121.3272,120.9907,121.2118,4578.0
2020-08-20 15:45:00,126.05,126.17,125.99,126.0,9168.0,121.2022,121.3176,121.1445,121.1542,9168.0
2020-08-20 15:50:00,125.98,126.07,125.68,125.96,11114.0,121.1349,121.2215,120.8465,121.1157,11114.0
2020-08-20 15:55:00,126.0,126.19,125.97,126.1,18277.0,121.1542,121.3368,121.1253,121.2503,18277.0
2020-08-21 09:30:00,125.63,126.16,125.54,126.16,26422.0,120.7984,121.308,120.7118,121.308,26422.0
2020-08-21 09:35:00,125.53,125.53,125.0,125.27,3353.0,120.7022,120.7022,120.1926,120.4522,3353.0
2020-08-21 09:40:00,125.15,125.2,124.81,124.81,2375.0,120.3368,120.3849,120.0099,120.0099,2375.0
2020-08-21 09:45:00,124.93,125.39,124.83,125.1,9705.0,120.1253,120.5676,120.0291,120.2888,9705.0
2020-08-21 09:50:00,125.23,125.7,125.23,125.4,2889.0,120.4138,120.8657,120.4138,120.5772,2889.0
2020-08-21 09:55:00,125.38,125.62,125.25,125.41,6481.0,120.558,120.7888,120.433,120.5868,6481.0
2020-08-21 10:00:00,125.54,126.18,125.42,126.13,8778.0,120.7118,121.3272,120.5965,121.2792,8778.0
2020-08-21 10:05:00,125.98,126.37,125.97,126.37,1800.0,121.1349,121.5099,121.1253,121.5099,1800.0
2020-08-21 10:10:00,126.37,126.4,125.83,125.97,1777.0,121.5099,121.5388,120.9907,121.1253,1777.0
2020-08-21 10:15:00,125.85,125.9,125.28,125.49,3001.0,121.0099,121.058,120.4618,120.6638,3001.0
2020-08-21 10:20:00,125.17,125.33,125.1,125.24,2897.0,120.3561,120.5099,120.2888,120.4234,2897.0
2020-08-21 10:25:00,125.13,125.14,125.03,125.03,1887.0,120.3176,120.3272,120.2215,120.2215,1887.0
2020-08-21 10:30:00,125.0,125.23,124.95,125.23,3203.0,120.1926,120.4138,120.1445,120.4138,3203.0
2020-08-21 10:35:00,125.37,125.63,125.33,125.45,1726.0,120.5484,120.7984,120.5099,120.6253,1726.0
2020-08-21 10:40:00,125.44,125.44,125.09,125.1,800.0,120.6157,120.6157,120.2791,120.2888,800.0
2020-08-21 10:45:00,125.0,125.23,124.94,125.07,4703.0,120.1926,120.4138,120.1349,120.2599,4703.0
2020-08-21 10:50:00,125.13,125.27,125.11,125.23,2488.0,120.3176,120.4522,120.2984,120.4138,2488.0
2020-08-21 10:55:00,125.15,125.18,124.87,125.15,5122.0,120.3368,120.3657,120.0676,120.3368,5122.0
2020-08-21 11:00:00,125.15,125.16,124.87,124.89,3693.0,120.3368,120.3465,120.0676,120.0868,3693.0
2020-08-21 11:05:00,124.93,125.12,124.93,125.05,2711.0,120.1253,120.308,120.1253,120.2407,2711.0
2020-08-21 11:10:00,125.1,125.16,125.06,125.13,2100.0,120.2888,120.3465,120.2503,120.3176,2100.0
2020-08-21 11:15:00,125.07,125.11,124.94,124.95,2498.0,120.2599,120.2984,120.1349,120.1445,2498.0
2020-08-21 11:20:00,125.0,125.1,125.0,125.08,1639.0,120.1926,120.2888,120.1926,120.2695,1639.0
2020-08-21 11:25:00,125.03,125.1,124.99,125.01,3820.0,120.2215,120.2888,120.183,120.2022,3820.0
2020-08-21 11:30:00,124.98,125.12,124.98,125.09,2200.0,120.1734,120.308,120.1734,120.2791,2200.0
2020-08-21 11:35:00,125.16,125.16,125.0,125.16,839.0,120.3465,120.3465,120.1926,120.3465,839.0
2020-08-21 11:40:00,125.14,125.14,124.98,125.0,2105.0,120.3272,120.3272,120.1734,120.1926,2105.0
2020-08-21 11:45:00,125.0,125.17,124.98,125.13,3200.0,120.1926,120.3561,120.1734,120.3176,3200.0
2020-08-21 11:50:00,125.16,125.28,125.15,125.28,500.0,120.3465,120.4618,120.3368,120.4618,500.0
2020-08-21 11:55:00,125.22,125.31,125.05,125.06,2264.0,120.4041,120.4907,120.2407,120.2503,2264.0
2020-08-21 12:00:00,125.1,125.16,125.07,125.14,1000.0,120.2888,120.3465,120.2599,120.3272,1000.0
2020-08-21 12:05:00,125.21,125.24,125.21,125.22,1713.0,120.3945,120.4234,120.3945,120.4041,1713.0
2020-08-21 12:10:00,125.19,125.25,125.18,125.22,1435.0,120.3753,120.433,120.3657,120.4041,1435.0
2020-08-21 12:15:00,125.23,125.35,125.22,125.33,4242.0,120.4138,120.5291,120.4041,120.5099,4242.0
2020-08-21 12:20:00,125.33,125.46,125.32,125.42,5403.0,120.5099,120.6349,120.5003,120.5965,5403.0
2020-08-21 12:25:00,125.44,125.52,125.4,125.47,4524.0,120.6157,120.6926,120.5772,120.6445,4524.0
2020-08-21 12:30:00,125.5,125.63,125.4,125.63,3719.0,120.6734,120.7984,120.5772,120.7984,3719.0
2020-08-21 12:35:00,125.57,125.65,125.56,125.61,2300.0,120.7407,120.8176,120.7311,120.7792,2300.0
2020-08-21 12:40:00,125.53,125.58,125.4,125.54,3687.0,120.7022,120.7503,120.5772,120.7118,3687.0
2020-08-21 12:45:00,125.42,125.42,125.29,125.29,1118.0,120.5965,120.5965,120.4715,120.4715,1118.0
2020-08-21 12:50:00,125.34,125.34,125.1,125.17,2865.0,120.5195,120.5195,120.2888,120.3561,2865.0
2020-08-21 12:55:00,125.17,125.17,124.99,125.0,2484.0,120.3561,120.3561,120.183,120.1926,2484.0
2020-08-21 13:00:00,125.06,125.17,125.05,125.17,1004.0,120.2503,120.3561,120.2407,120.3561,1004.0
2020-08-21 13:05:00,125.16,125.21,125.11,125.21,1036.0,120.3465,120.3945,120.2984,120.3945,1036.0
2020-08-21 13:10:00,125.27,125.27,125.09,125.13,1000.0,120.4522,120.4522,120.2791,120.3176,1000.0
2020-08-21 13:15:00,125.12,125.18,125.1,125.13,700.0,120.308,120.3657,120.2888,120.3176,700.0
2020-08-21 13:20:00,125.0,125.13,125.0,125.09,2909.0,120.1926,120.3176,120.1926,120.2791,2909.0
2020-08-21 13:25:00,125.14,125.37,125.14,125.36,1853.0,120.3272,120.5484,120.3272,120.5388,1853.0
2020-08-21 13:30:00,125.41,125.41,125.33,125.33,600.0,120.5868,120.5868,120.5099,120.5099,600.0
2020-08-21 13:35:00,125.41,125.58,125.41,125.52,1404.0,120.5868,120.7503,120.5868,120.6926,1404.0
2020-08-21 13:40:00,125.53,125.61,125.53,125.58,1182.0,120.7022,120.7792,120.7022,120.7503,1182.0
2020-08-21 13:45:00,125.6,125.66,125.57,125.62,1521.0,120.7695,120.8272,120.7407,120.7888,1521.0
2020-08-21 13:50:00,125.65,125.65,125.48,125.48,500.0,120.8176,120.8176,120.6542,120.6542,500.0
2020-08-21 13:55:00,125.5,125.68,125.5,125.68,2591.0,120.6734,120.8465,120.6734,120.8465,2591.0
2020-08-21 14:00:00,125.57,125.66,125.47,125.51,1300.0,120.7407,120.8272,120.6445,120.683,1300.0
2020-08-21 14:05:00,125.48,125.51,125.34,125.46,3042.0,120.6542,120.683,120.5195,120.6349,3042.0
2020-08-21 14:10:00,125.45,125.48,125.19,125.22,2400.0,120.6253,120.6542,120.3753,120.4041,2400.0
2020-08-21 14:15:00,125.21,125.34,125.2,125.27,3630.0,120.3945,120.5195,120.3849,120.4522,3630.0
2020-08-21 14:20:00,125.27,125.54,125.25,125.54,3528.0,120.4522,120.7118,120.433,120.7118,3528.0
2020-08-21 14:25:00,125.55,125.57,125.37,125.44,3229.0,120.7215,120.7407,120.5484,120.6157,3229.0
2020-08-21 14:30:00,125.45,125.7,125.45,125.5,4256.0,120.6253,120.8657,120.6253,120.6734,4256.0
2020-08-21 14:35:00,125.59,125.6,125.49,125.56,3165.0,120.7599,120.7695,120.6638,120.7311,3165.0
2020-08-21 14:40:00,125.52,125.52,125.43,125.47,1411.0,120.6926,120.6926,120.6061,120.6445,1411.0
2020-08-21 14:45:00,125.49,125.5,125.34,125.39,2796.0,120.6638,120.6734,120.5195,120.5676,2796.0
2020-08-21 14:50:00,125.36,125.44,125.34,125.42,2103.0,120.5388,120.6157,120.5195,120.5965,2103.0
2020-08-21 14:55:00,125.44,125.48,125.34,125.36,4635.0,120.6157,120.6542,120.5195,120.5388,4635.0
2020-08-21 15:00:00,125.39,125.43,125.3,125.35,2130.0,120.5676,120.6061,120.4811,120.5291,2130.0
2020-08-21 15:05:00,125.35,125.55,125.34,125.38,2243.0,120.5291,120.7215,120.5195,120.558,2243.0
2020-08-21 15:10:00,125.37,125.42,125.34,125.34,1970.0,120.5484,120.5965,120.5195,120.5195,1970.0
2020-08-21 15:15:00,125.37,125.46,125.34,125.38,2017.0,120.5484,120.6349,120.5195,120.558,2017.0
2020-08-21 15:20:00,125.41,125.57,125.4,125.5,3286.0,120.5868,120.7407,120.5772,120.6734,3286.0
2020-08-21 15:25:00,125.51,125.6,125.51,125.6,2100.0,120.683,120.7695,120.683,120.7695,2100.0
2020-08-21 15:30:00,125.57,125.74,125.57,125.71,5392.0,120.7407,120.9042,120.7407,120.8753,5392.0
2020-08-21 15:35:00,125.71,125.84,125.67,125.8,6976.0,120.8753,121.0003,120.8368,120.9618,6976.0
2020-08-21 15:40:00,125.82,125.85,125.74,125.81,6180.0,120.9811,121.0099,120.9042,120.9715,6180.0
2020-08-21 15:45:00,125.82,125.84,125.59,125.62,12674.0,120.9811,121.0003,120.7599,120.7888,12674.0
2020-08-21 15:50:00,125.64,125.87,125.53,125.82,19565.0,120.808,121.0292,120.7022,120.9811,19565.0
2020-08-21 15:55:00,125.86,125.95,125.79,125.82,42673.0,121.0195,121.1061,120.9522,120.9811,42673.0
2020-08-24 09:30:00,126.52,126.79,125.94,125.94,12139.0,121.6542,121.9138,121.0965,121.0965,12139.0
2020-08-24 09:35:00,126.08,126.18,125.52,125.53,5704.0,121.2311,121.3272,120.6926,120.7022,5704.0
2020-08-24 09:40:00,125.52,125.52,125.04,125.15,5392.0,120.6926,120.6926,120.2311,120.3368,5392.0
2020-08-24 09:45:00,125.41,125.63,125.22,125.51,6200.0,120.5868,120.7984,120.4041,120.683,6200.0
2020-08-24 09:50:00,125.31,125.35,124.93,125.27,9247.0,120.4907,120.5291,120.1253,120.4522,9247.0
2020-08-24 09:55:00,125.42,125.42,125.19,125.23,4362.0,120.5965,120.5965,120.3753,120.4138,4362.0
2020-08-24 10:00:00,125.28,125.59,125.27,125.48,8280.0,120.4618,120.7599,120.4522,120.6542,8280.0
2020-08-24 10:05:00,125.54,126.22,125.45,126.15,4085.0,120.7118,121.3657,120.6253,121.2984,4085.0
2020-08-24 10:10:00,126.08,126.15,125.65,125.83,9572.0,121.2311,121.2984,120.8176,120.9907,9572.0
2020-08-24 10:15:00,125.84,126.27,125.71,126.2,4800.0,121.0003,121.4138,120.8753,121.3465,4800.0
2020-08-24 10:20:00,126.2,126.36,126.07,126.22,5148.0,121.3465,121.5003,121.2215,121.3657,5148.0
2020-08-24 10:25:00,126.23,126.34,126.08,126.12,4621.0,121.3753,121.4811,121.2311,121.2695,4621.0
2020-08-24 10:30:00,125.97,126.33,125.91,126.26,6415.0,121.1253,121.4715,121.0676,121.4042,6415.0
2020-08-24 10:35:00,126.15,126.26,125.99,126.1,2825.0,121.2984,121.4042,121.1445,121.2503,2825.0
2020-08-24 10:40:00,126.02,126.32,125.79,125.91,8266.0,121.1734,121.4618,120.9522,121.0676,8266.0
2020-08-24 10:45:00,125.96,126.03,125.75,126.03,5680.0,121.1157,121.183,120.9138,121.183,5680.0
2020-08-24 10:50:00,126.02,126.25,125.85,125.86,5141.0,121.1734,121.3945,121.0099,121.0195,5141.0
2020-08-24 10:55:00,125.96,126.16,125.88,125.9,4697.0,121.1157,121.308,121.0388,121.058,4697.0
2020-08-24 11:00:00,125.76,125.83,125.38,125.63,7933.0,120.9234,120.9907,120.558,120.7984,7933.0
2020-08-24 11:05:00,125.56,125.87,125.44,125.73,5162.0,120.7311,121.0292,120.6157,120.8945,5162.0
2020-08-24 11:10:00,125.66,125.66,125.49,125.63,2726.0,120.8272,120.8272,120.6638,120.7984,2726.0
2020-08-24 11:15:00,125.67,125.67,125.38,125.55,4911.0,120.8368,120.8368,120.558,120.7215,4911.0
2020-08-24 11:20:00,125.47,125.54,125.26,125.36,4170.0,120.6445,120.7118,120.4426,120.5388,4170.0
2020-08-24 11:25:00,125.45,125.6,125.35,125.46,3209.0,120.6253,120.7695,120.5291,120.6349,3209.0
2020-08-24 11:30:00,125.45,125.53,125.31,125.53,1800.0,120.6253,120.7022,120.4907,120.7022,1800.0
2020-08-24 11:35:00,125.51,125.51,125.24,125.31,2100.0,120.683,120.683,120.4234,120.4907,2100.0
2020-08-24 11:40:00,125.31,125.36,124.88,125.15,4373.0,120.4907,120.5388,120.0772,120.3368,4373.0
2020-08-24 11:45:00,125.15,125.35,125.12,125.29,2017.0,120.3368,120.5291,120.308,120.4715,2017.0
2020-08-24 11:50:00,125.34,125.34,125.02,125.02,5903.0,120.5195,120.5195,120.2118,120.2118,5903.0
2020-08-24 11:55:00,125.02,125.27,125.0,125.01,5400.0,120.2118,120.4522,120.1926,120.2022,5400.0
2020-08-24 12:00:00,125.05,125.05,124.96,125.01,1850.0,120.2407,120.2407,120.1541,120.2022,1850.0
2020-08-24 12:05:00,125.01,125.35,124.98,125.19,4708.0,120.2022,120.5291,120.1734,120.3753,4708.0
2020-08-24 12:10:00,125.27,125.4,125.25,125.36,3273.0,120.4522,120.5772,120.433,120.5388,3273.0
2020-08-24 12:15:00,125.31,125.31,125.09,125.14,1700.0,120.4907,120.4907,120.2791,120.3272,1700.0
2020-08-24 12:20:00,125.12,125.18,125.02,125.11,2978.0,120.308,120.3657,120.2118,120.2984,2978.0
2020-08-24 12:25:00,125.13,125.16,124.89,124.9,4700.0,120.3176,120.3465,120.0868,120.0965,4700.0
2020-08-24 12:30:00,124.98,124.98,124.76,124.88,7649.0,120.1734,120.1734,119.9618,120.0772,7649.0
2020-08-24 12:35:00,124.82,124.96,124.77,124.77,4649.0,120.0195,120.1541,119.9715,119.9715,4649.0
2020-08-24 12:40:00,124.8,124.83,124.6,124.71,1700.0,120.0003,120.0291,119.808,119.9138,1700.0
2020-08-24 12:45:00,124.79,124.91,124.78,124.9,1900.0,119.9907,120.1061,119.9811,120.0965,1900.0
2020-08-24 12:50:00,124.91,124.91,124.72,124.73,5181.0,120.1061,120.1061,119.9234,119.933,5181.0
2020-08-24 12:55:00,124.77,124.85,124.5,124.6,5833.0,119.9715,120.0484,119.7118,119.808,5833.0
2020-08-24 13:00:00,124.53,124.67,124.53,124.59,4693.0,119.7407,119.8753,119.7407,119.7984,4693.0
2020-08-24 13:05:00,124.5,124.63,124.45,124.56,5532.0,119.7118,119.8368,119.6638,119.7695,5532.0
2020-08-24 13:10:00,124.58,124.62,124.48,124.51,3732.0,119.7888,119.8272,119.6926,119.7215,3732.0
2020-08-24 13:15:00,124.5,124.63,124.48,124.52,2763.0,119.7118,119.8368,119.6926,119.7311,2763.0
2020-08-24 13:20:00,124.54,124.54,124.47,124.52,2007.0,119.7503,119.7503,119.683,119.7311,2007.0
2020-08-24 13:25:00,124.49,124.66,124.49,124.65,3873.0,119.7022,119.8657,119.7022,119.8561,3873.0
2020-08-24 13:30:00,124.69,124.72,124.38,124.51,4940.0,119.8945,119.9234,119.5965,119.7215,4940.0
2020-08-24 13:35:00,124.47,124.48,124.33,124.48,1922.0,119.683,119.6926,119.5484,119.6926,1922.0
2020-08-24 13:40:00,124.44,124.55,124.43,124.44,2419.0,119.6541,119.7599,119.6445,119.6541,2419.0
2020-08-24 13:45:00,124.47,124.55,124.31,124.37,5485.0,119.683,119.7599,119.5291,119.5868,5485.0
2020-08-24 13:50:00,124.34,124.44,124.27,124.32,4757.0,119.558,119.6541,119.4907,119.5388,4757.0
2020-08-24 13:55:00,124.32,124.39,124.28,124.39,4319.0,119.5388,119.6061,119.5003,119.6061,4319.0
2020-08-24 14:00:00,124.38,124.41,124.29,124.35,7500.0,119.5965,119.6253,119.5099,119.5676,7500.0
2020-08-24 14:05:00,124.3,124.41,124.25,124.25,3817.0,119.5195,119.6253,119.4715,119.4715,3817.0
2020-08-24 14:10:00,124.28,124.32,124.23,124.23,3029.0,119.5003,119.5388,119.4522,119.4522,3029.0
2020-08-24 14:15:00,124.25,124.39,124.23,124.36,2552.0,119.4715,119.6061,119.4522,119.5772,2552.0
2020-08-24 14:20:00,124.38,124.39,124.27,124.35,4398.0,119.5965,119.6061,119.4907,119.5676,4398.0
2020-08-24 14:25:00,124.35,124.39,124.26,124.34,4642.0,119.5676,119.6061,119.4811,119.558,4642.0
2020-08-24 14:30:00,124.33,124.35,124.24,124.32,3000.0,119.5484,119.5676,119.4618,119.5388,3000.0
2020-08-24 14:35:00,124.36,124.36,124.14,124.14,2000.0,119.5772,119.5772,119.3657,119.3657,2000.0
2020-08-24 14:40:00,124.07,124.38,124.03,124.19,25351.0,119.2984,119.5965,119.2599,119.4138,25351.0
2020-08-24 14:45:00,124.19,124.34,124.15,124.23,3905.0,119.4138,119.558,119.3753,119.4522,3905.0
2020-08-24 14:50:00,124.24,124.27,124.1,124.11,2365.0,119.4618,119.4907,119.3272,119.3368,2365.0
2020-08-24 14:55:00,124.1,124.28,124.08,124.21,11147.0,119.3272,119.5003,119.308,119.433,11147.0
2020-08-24 15:00:00,124.21,124.27,124.07,124.11,5302.0,119.433,119.4907,119.2984,119.3368,5302.0
2020-08-24 15:05:00,124.14,124.29,124.09,124.21,5045.0,119.3657,119.5099,119.3176,119.433,5045.0
2020-08-24 15:10:00,124.22,124.39,124.21,124.37,4495.0,119.4426,119.6061,119.433,119.5868,4495.0
2020-08-24 15:15:00,124.39,124.42,124.27,124.35,5663.0,119.6061,119.6349,119.4907,119.5676,5663.0
2020-08-24 15:20:00,124.31,124.46,124.31,124.46,9016.0,119.5291,119.6734,119.5291,119.6734,9016.0
2020-08-24 15:25:00,124.47,124.6,124.4,124.6,10916.0,119.683,119.808,119.6157,119.808,10916.0
2020-08-24 15:30:00,124.57,124.58,124.41,124.43,21707.0,119.7791,119.7888,119.6253,119.6445,21707.0
2020-08-24 15:35:00,124.44,124.61,124.39,124.56,17229.0,119.6541,119.8176,119.6061,119.7695,17229.0
2020-08-24 15:40:00,124.55,124.58,124.43,124.49,14000.0,119.7599,119.7888,119.6445,119.7022,14000.0
2020-08-24 15:45:00,124.5,124.68,124.48,124.58,20835.0,119.7118,119.8849,119.6926,119.7888,20835.0
2020-08-24 15:50:00,124.57,124.61,124.42,124.51,33878.0,119.7791,119.8176,119.6349,119.7215,33878.0
2020-08-24 15:55:00,124.5,124.83,124.41,124.67,99011.0,119.7118,120.0291,119.6253,119.8753,99011.0
2020-08-25 09:30:00,125.25,125.62,125.05,125.05,21859.0,120.433,120.7888,120.2407,120.2407,21859.0
2020-08-25 09:35:00,125.26,125.36,124.67,125.04,11461.0,120.4426,120.5388,119.8753,120.2311,11461.0
2020-08-25 09:40:00,125.09,125.09,124.12,124.12,2600.0,120.2791,120.2791,119.3465,119.3465,2600.0
2020-08-25 09:45:00,124.25,124.67,124.17,124.48,5321.0,119.4715,119.8753,119.3945,119.6926,5321.0
2020-08-25 09:50:00,124.55,125.08,124.55,124.85,4840.0,119.7599,120.2695,119.7599,120.0484,4840.0
2020-08-25 09:55:00,124.82,125.06,124.67,125.01,7754.0,120.0195,120.2503,119.8753,120.2022,7754.0
2020-08-25 10:00:00,125.2,125.2,124.7,125.0,4701.0,120.3849,120.3849,119.9041,120.1926,4701.0
2020-08-25 10:05:00,124.95,124.95,124.46,124.48,16383.0,120.1445,120.1445,119.6734,119.6926,16383.0
2020-08-25 10:10:00,124.45,124.45,123.73,123.98,53678.0,119.6638,119.6638,118.9715,119.2118,53678.0
2020-08-25 10:15:00,123.97,124.38,123.96,124.08,10479.0,119.2022,119.5965,119.1926,119.308,10479.0
2020-08-25 10:20:00,124.0,124.34,123.76,124.26,10392.0,119.2311,119.558,119.0003,119.4811,10392.0
2020-08-25 10:25:00,124.14,124.43,123.92,124.39,4000.0,119.3657,119.6445,119.1541,119.6061,4000.0
2020-08-25 10:30:00,124.19,124.53,124.19,124.53,3650.0,119.4138,119.7407,119.4138,119.7407,3650.0
2020-08-25 10:35:00,124.42,124.75,124.4,124.73,2069.0,119.6349,119.9522,119.6157,119.933,2069.0
2020-08-25 10:40:00,124.8,124.81,124.61,124.72,2974.0,120.0003,120.0099,119.8176,119.9234,2974.0
2020-08-25 10:45:00,124.7,124.7,124.43,124.51,4435.0,119.9041,119.9041,119.6445,119.7215,4435.0
2020-08-25 10:50:00,124.46,124.49,124.1,124.24,2917.0,119.6734,119.7022,119.3272,119.4618,2917.0
2020-08-25 10:55:00,124.24,124.4,124.13,124.28,3600.0,119.4618,119.6157,119.3561,119.5003,3600.0
2020-08-25 11:00:00,124.23,124.51,124.23,124.36,2481.0,119.4522,119.7215,119.4522,119.5772,2481.0
2020-08-25 11:05:00,124.34,124.34,124.15,124.27,3600.0,119.558,119.558,119.3753,119.4907,3600.0
2020-08-25 11:10:00,124.36,124.36,123.87,124.04,5000.0,119.5772,119.5772,119.1061,119.2695,5000.0
2020-08-25 11:15:00,123.98,124.11,123.8,123.96,7890.0,119.2118,119.3368,119.0388,119.1926,7890.0
2020-08-25 11:20:00,123.88,124.21,123.79,124.03,3853.0,119.1157,119.433,119.0291,119.2599,3853.0
2020-08-25 11:25:00,123.98,124.14,123.94,124.13,6068.0,119.2118,119.3657,119.1734,119.3561,6068.0
2020-08-25 11:30:00,124.11,124.15,123.83,123.84,6401.0,119.3368,119.3753,119.0676,119.0772,6401.0
2020-08-25 11:35:00,123.84,123.86,123.48,123.53,12875.0,119.0772,119.0965,118.7311,118.7791,12875.0
2020-08-25 11:40:00,123.52,123.58,123.07,123.29,12848.0,118.7695,118.8272,118.3368,118.5484,12848.0
2020-08-25 11:45:00,123.23,123.26,122.79,123.21,16201.0,118.4907,118.5195,118.0676,118.4715,16201.0
2020-08-25 11:50:00,123.2,123.25,123.12,123.17,4037.0,118.4618,118.5099,118.3849,118.433,4037.0
2020-08-25 11:55:00,123.17,123.21,122.52,123.02,17149.0,118.433,118.4715,117.808,118.2888,17149.0
2020-08-25 12:00:00,123.02,123.37,122.9,123.37,4700.0,118.2888,118.6253,118.1734,118.6253,4700.0
2020-08-25 12:05:00,123.38,123.55,123.03,123.09,22712.0,118.6349,118.7984,118.2984,118.3561,22712.0
2020-08-25 12:10:00,123.15,123.4,123.01,123.15,11571.0,118.4138,118.6541,118.2791,118.4138,11571.0
2020-08-25 12:15:00,123.19,123.48,123.18,123.48,2587.0,118.4522,118.7311,118.4426,118.7311,2587.0
2020-08-25 12:20:00,123.43,123.47,123.07,123.12,25133.0,118.683,118.7215,118.3368,118.3849,25133.0
2020-08-25 12:25:00,123.12,123.34,123.12,123.28,9965.0,118.3849,118.5965,118.3849,118.5388,9965.0
2020-08-25 12:30:00,123.32,123.77,123.32,123.65,4109.0,118.5772,119.0099,118.5772,118.8945,4109.0
2020-08-25 12:35:00,123.72,123.82,123.5,123.5,10852.0,118.9618,119.058,118.7503,118.7503,10852.0
2020-08-25 12:40:00,123.47,123.5,123.43,123.43,6411.0,118.7215,118.7503,118.683,118.683,6411.0
2020-08-25 12:45:00,123.4,123.99,123.39,123.9,14282.0,118.6541,119.2215,118.6445,119.1349,14282.0
2020-08-25 12:50:00,123.84,123.85,123.72,123.72,9520.0,119.0772,119.0868,118.9618,118.9618,9520.0
2020-08-25 12:55:00,123.72,123.73,123.42,123.42,28867.0,118.9618,118.9715,118.6734,118.6734,28867.0
2020-08-25 13:00:00,123.48,123.65,123.38,123.4,10677.0,118.7311,118.8945,118.6349,118.6541,10677.0
2020-08-25 13:05:00,123.36,123.65,123.36,123.57,5101.0,118.6157,118.8945,118.6157,118.8176,5101.0
2020-08-25 13:10:00,123.53,123.67,123.52,123.67,4626.0,118.7791,118.9138,118.7695,118.9138,4626.0
2020-08-25 13:15:00,123.66,123.84,123.66,123.81,4501.0,118.9041,119.0772,118.9041,119.0484,4501.0
2020-08-25 13:20:00,123.9,124.04,123.89,123.92,3048.0,119.1349,119.2695,119.1253,119.1541,3048.0
2020-08-25 13:25:00,123.89,123.93,123.76,123.93,3097.0,119.1253,119.1638,119.0003,119.1638,3097.0
2020-08-25 13:30:00,123.93,124.06,123.86,124.0,7178.0,119.1638,119.2888,119.0965,119.2311,7178.0
2020-08-25 13:35:00,124.0,124.0,123.94,123.99,6004.0,119.2311,119.2311,119.1734,119.2215,6004.0
2020-08-25 13:40:00,124.0,124.0,123.93,123.94,2703.0,119.2311,119.2311,119.1638,119.1734,2703.0
2020-08-25 13:45:00,123.95,124.0,123.9,123.98,5779.0,119.183,119.2311,119.1349,119.2118,5779.0
2020-08-25 13:50:00,124.26,124.26,124.06,124.07,2000.0,119.4811,119.4811,119.2888,119.2984,2000.0
2020-08-25 13:55:00,124.05,124.05,124.0,124.04,2000.0,119.2791,119.2791,119.2311,119.2695,2000.0
2020-08-25 14:00:00,124.04,124.08,124.0,124.08,1702.0,119.2695,119.308,119.2311,119.308,1702.0
2020-08-25 14:05:00,124.07,124.09,123.87,123.87,10770.0,119.2984,119.3176,119.1061,119.1061,10770.0
2020-08-25 14:10:00,123.9,124.03,123.9,123.91,19200.0,119.1349,119.2599,119.1349,119.1445,19200.0
2020-08-25 14:15:00,123.95,124.02,123.87,124.0,7958.0,119.183,119.2503,119.1061,119.2311,7958.0
2020-08-25 14:20:00,124.0,124.04,123.96,124.0,4642.0,119.2311,119.2695,119.1926,119.2311,4642.0
2020-08-25 14:25:00,124.0,124.06,123.96,124.04,2409.0,119.2311,119.2888,119.1926,119.2695,2409.0
2020-08-25 14:30:00,124.08,124.17,124.07,124.15,1405.0,119.308,119.3945,119.2984,119.3753,1405.0
2020-08-25 14:35:00,124.14,124.2,124.05,124.13,4657.0,119.3657,119.4234,119.2791,119.3561,4657.0
2020-08-25 14:40:00,124.17,124.23,124.13,124.17,2329.0,119.3945,119.4522,119.3561,119.3945,2329.0
2020-08-25 14:45:00,124.15,124.15,123.71,123.84,26184.0,119.3753,119.3753,118.9522,119.0772,26184.0
2020-08-25 14:50:00,123.84,124.11,123.7,123.7,12304.0,119.0772,119.3368,118.9426,118.9426,12304.0
2020-08-25 14:55:00,123.8,124.06,123.8,124.06,3054.0,119.0388,119.2888,119.0388,119.2888,3054.0
2020-08-25 15:00:00,124.03,124.05,123.78,123.79,8128.0,119.2599,119.2791,119.0195,119.0291,8128.0
2020-08-25 15:05:00,123.84,124.04,123.84,123.97,7813.0,119.0772,119.2695,119.0772,119.2022,7813.0
2020-08-25 15:10:00,124.0,124.0,123.76,123.8,5892.0,119.2311,119.2311,119.0003,119.0388,5892.0
2020-08-25 15:15:00,123.79,123.93,123.71,123.83,4092.0,119.0291,119.1638,118.9522,119.0676,4092.0
2020-08-25 15:20:00,123.82,123.84,123.74,123.81,5986.0,119.058,119.0772,118.9811,119.0484,5986.0
2020-08-25 15:25:00,123.82,123.9,123.81,123.82,10262.0,119.058,119.1349,119.0484,119.058,10262.0
2020-08-25 15:30:00,123.82,123.84,123.68,123.84,19594.0,119.058,119.0772,118.9234,119.0772,19594.0
2020-08-25 15:35:00,123.85,124.04,123.74,123.96,23139.0,119.0868,119.2695,118.9811,119.1926,23139.0
2020-08-25 15:40:00,124.0,124.0,123.91,124.0,11629.0,119.2311,119.2311,119.1445,119.2311,11629.0
2020-08-25 15:45:00,124.0,124.4,123.96,124.4,15679.0,119.2311,119.6157,119.1926,119.6157,15679.0
2020-08-25 15:50:00,124.36,124.44,124.0,124.36,39457.0,119.5772,119.6541,119.2311,119.5772,39457.0
2020-08-25 15:55:00,124.39,124.66,124.32,124.54,76883.0,119.6061,119.8657,119.5388,119.7503,76883.0
2020-08-26 09:30:00,123.78,123.79,123.29,123.5,17099.0,119.0195,119.0291,118.5484,118.7503,17099.0
2020-08-26 09:35:00,123.53,123.53,122.65,123.12,5450.0,118.7791,118.7791,117.933,118.3849,5450.0
2020-08-26 09:40:00,123.09,123.11,122.61,122.61,4104.0,118.3561,118.3753,117.8945,117.8945,4104.0
2020-08-26 09:45:00,122.59,122.84,122.54,122.61,19325.0,117.8753,118.1157,117.8272,117.8945,19325.0
2020-08-26 09:50:00,122.58,122.87,122.34,122.76,38025.0,117.8657,118.1445,117.6349,118.0388,38025.0
2020-08-26 09:55:00,122.71,122.81,122.4,122.4,13834.0,117.9907,118.0868,117.6926,117.6926,13834.0
2020-08-26 10:00:00,122.46,122.78,122.28,122.51,23496.0,117.7503,118.058,117.5772,117.7984,23496.0
2020-08-26 10:05:00,122.53,122.6,122.0,122.34,9947.0,117.8176,117.8849,117.308,117.6349,9947.0
2020-08-26 10:10:00,122.27,122.61,122.17,122.58,14519.0,117.5676,117.8945,117.4714,117.8657,14519.0
2020-08-26 10:15:00,122.54,122.81,122.42,122.54,2774.0,117.8272,118.0868,117.7118,117.8272,2774.0
2020-08-26 10:20:00,122.66,122.68,122.46,122.47,3797.0,117.9426,117.9618,117.7503,117.7599,3797.0
2020-08-26 10:25:00,122.41,122.49,122.14,122.22,18758.0,117.7022,117.7791,117.4426,117.5195,18758.0
2020-08-26 10:30:00,122.15,122.55,122.14,122.54,14311.0,117.4522,117.8368,117.4426,117.8272,14311.0
2020-08-26 10:35:00,122.55,122.9,122.55,122.78,3280.0,117.8368,118.1734,117.8368,118.058,3280.0
2020-08-26 10:40:00,122.79,122.94,122.72,122.76,3320.0,118.0676,118.2118,118.0003,118.0388,3320.0
2020-08-26 10:45:00,122.78,123.01,122.78,122.85,3708.0,118.058,118.2791,118.058,118.1253,3708.0
2020-08-26 10:50:00,122.85,122.88,122.81,122.81,2600.0,118.1253,118.1541,118.0868,118.0868,2600.0
2020-08-26 10:55:00,122.77,122.77,122.48,122.67,3735.0,118.0484,118.0484,117.7695,117.9522,3735.0
2020-08-26 11:00:00,122.69,122.69,122.4,122.41,14700.0,117.9715,117.9715,117.6926,117.7022,14700.0
2020-08-26 11:05:00,122.45,122.46,122.19,122.25,8410.0,117.7407,117.7503,117.4907,117.5484,8410.0
2020-08-26 11:10:00,122.3,122.51,122.28,122.5,4840.0,117.5965,117.7984,117.5772,117.7888,4840.0
2020-08-26 11:15:00,122.46,122.46,121.98,122.0,3441.0,117.7503,117.7503,117.2888,117.308,3441.0
2020-08-26 11:20:00,121.99,122.05,121.76,121.84,2413.0,117.2984,117.3561,117.0772,117.1541,2413.0
2020-08-26 11:25:00,121.84,122.38,121.84,122.25,19729.0,117.1541,117.6734,117.1541,117.5484,19729.0
2020-08-26 11:30:00,122.25,122.25,122.09,122.22,7901.0,117.5484,117.5484,117.3945,117.5195,7901.0
2020-08-26 11:35:00,122.25,122.25,121.82,121.82,9598.0,117.5484,117.5484,117.1349,117.1349,9598.0
2020-08-26 11:40:00,121.78,121.84,121.75,121.83,1882.0,117.0964,117.1541,117.0676,117.1445,1882.0
2020-08-26 11:45:00,121.84,121.96,121.75,121.92,10327.0,117.1541,117.2695,117.0676,117.2311,10327.0
2020-08-26 11:50:00,121.95,122.07,121.82,121.86,4862.0,117.2599,117.3753,117.1349,117.1734,4862.0
2020-08-26 11:55:00,121.84,122.09,121.66,121.97,10965.0,117.1541,117.3945,116.9811,117.2791,10965.0
2020-08-26 12:00:00,122.04,122.04,121.79,121.83,3501.0,117.3464,117.3464,117.1061,117.1445,3501.0
2020-08-26 12:05:00,121.87,121.87,121.54,121.56,4998.0,117.183,117.183,116.8657,116.8849,4998.0
2020-08-26 12:10:00,121.57,121.99,121.55,121.9,8829.0,116.8945,117.2984,116.8753,117.2118,8829.0
2020-08-26 12:15:00,121.91,122.16,121.88,121.97,3945.0,117.2214,117.4618,117.1926,117.2791,3945.0
2020-08-26 12:20:00,122.03,122.03,121.93,121.97,3118.0,117.3368,117.3368,117.2407,117.2791,3118.0
2020-08-26 12:25:00,121.97,122.1,121.93,122.1,5000.0,117.2791,117.4041,117.2407,117.4041,5000.0
2020-08-26 12:30:00,122.02,122.03,121.7,121.73,9500.0,117.3272,117.3368,117.0195,117.0484,9500.0
2020-08-26 12:35:00,121.7,121.82,121.66,121.67,7542.0,117.0195,117.1349,116.9811,116.9907,7542.0
2020-08-26 12:40:00,121.7,121.85,121.66,121.76,5791.0,117.0195,117.1638,116.9811,117.0772,5791.0
2020-08-26 12:45:00,121.76,121.82,121.72,121.75,3964.0,117.0772,117.1349,117.0388,117.0676,3964.0
2020-08-26 12:50:00,121.75,122.0,121.71,121.88,6755.0,117.0676,117.308,117.0291,117.1926,6755.0
2020-08-26 12:55:00,121.83,121.91,121.78,121.85,3700.0,117.1445,117.2214,117.0964,117.1638,3700.0
2020-08-26 13:00:00,121.87,121.94,121.83,121.86,4771.0,117.183,117.2503,117.1445,117.1734,4771.0
2020-08-26 13:05:00,121.89,121.89,121.75,121.8,4662.0,117.2022,117.2022,117.0676,117.1157,4662.0
2020-08-26 13:10:00,121.79,121.83,121.71,121.71,14181.0,117.1061,117.1445,117.0291,117.0291,14181.0
2020-08-26 13:15:00,121.71,121.77,121.67,121.72,9100.0,117.0291,117.0868,116.9907,117.0388,9100.0
2020-08-26 13:20:00,121.73,121.85,121.69,121.73,6700.0,117.0484,117.1638,117.0099,117.0484,6700.0
2020-08-26 13:25:00,121.73,121.76,121.66,121.76,5209.0,117.0484,117.0772,116.9811,117.0772,5209.0
2020-08-26 13:30:00,121.78,121.81,121.7,121.75,3536.0,117.0964,117.1253,117.0195,117.0676,3536.0
2020-08-26 13:35:00,121.75,121.81,121.69,121.73,4573.0,117.0676,117.1253,117.0099,117.0484,4573.0
2020-08-26 13:40:00,121.75,121.76,121.67,121.72,6185.0,117.0676,117.0772,116.9907,117.0388,6185.0
2020-08-26 13:45:00,121.72,121.72,121.61,121.65,3969.0,117.0388,117.0388,116.933,116.9714,3969.0
2020-08-26 13:50:00,121.65,121.75,121.63,121.75,6403.0,116.9714,117.0676,116.9522,117.0676,6403.0
2020-08-26 13:55:00,121.75,121.84,121.73,121.75,3681.0,117.0676,117.1541,117.0484,117.0676,3681.0
2020-08-26 14:00:00,121.78,121.88,121.78,121.8,3100.0,117.0964,117.1926,117.0964,117.1157,3100.0
2020-08-26 14:05:00,121.78,121.87,121.66,121.8,10600.0,117.0964,117.183,116.9811,117.1157,10600.0
2020-08-26 14:10:00,121.76,121.81,121.71,121.8,4153.0,117.0772,117.1253,117.0291,117.1157,4153.0
2020-08-26 14:15:00,121.79,121.81,121.74,121.78,4000.0,117.1061,117.1253,117.058,117.0964,4000.0
2020-08-26 14:20:00,121.75,121.84,121.74,121.79,2747.0,117.0676,117.1541,117.058,117.1061,2747.0
2020-08-26 14:25:00,121.79,121.83,121.72,121.73,3449.0,117.1061,117.1445,117.0388,117.0484,3449.0
2020-08-26 14:30:00,121.72,121.79,121.68,121.69,9507.0,117.0388,117.1061,117.0003,117.0099,9507.0
2020-08-26 14:35:00,121.7,121.73,121.65,121.68,5082.0,117.0195,117.0484,116.9714,117.0003,5082.0
2020-08-26 14:40:00,121.71,121.79,121.6,121.64,8955.0,117.0291,117.1061,116.9234,116.9618,8955.0
2020-08-26 14:45:00,121.64,121.66,121.52,121.52,3957.0,116.9618,116.9811,116.8464,116.8464,3957.0
2020-08-26 14:50:00,121.51,121.77,121.5,121.59,3307.0,116.8368,117.0868,116.8272,116.9138,3307.0
2020-08-26 14:55:00,121.51,121.66,121.48,121.48,4300.0,116.8368,116.9811,116.808,116.808,4300.0
2020-08-26 15:00:00,121.49,121.71,121.49,121.62,5129.0,116.8176,117.0291,116.8176,116.9426,5129.0
2020-08-26 15:05:00,121.7,121.81,121.6,121.65,17209.0,117.0195,117.1253,116.9234,116.9714,17209.0
2020-08-26 15:10:00,121.64,121.75,121.64,121.7,4813.0,116.9618,117.0676,116.9618,117.0195,4813.0
2020-08-26 15:15:00,121.68,122.05,121.68,122.05,6202.0,117.0003,117.3561,117.0003,117.3561,6202.0
2020-08-26 15:20:00,121.98,122.46,121.98,122.45,5500.0,117.2888,117.7503,117.2888,117.7407,5500.0
2020-08-26 15:25:00,122.45,122.53,122.29,122.46,4663.0,117.7407,117.8176,117.5868,117.7503,4663.0
2020-08-26 15:30:00,122.45,122.67,122.44,122.6,8523.0,117.7407,117.9522,117.7311,117.8849,8523.0
2020-08-26 15:35:00,122.62,122.65,122.46,122.51,10270.0,117.9041,117.933,117.7503,117.7984,10270.0
2020-08-26 15:40:00,122.55,122.67,122.48,122.62,10700.0,117.8368,117.9522,117.7695,117.9041,10700.0
2020-08-26 15:45:00,122.65,122.89,122.64,122.89,18484.0,117.933,118.1638,117.9234,118.1638,18484.0
2020-08-26 15:50:00,122.89,123.31,122.82,122.99,47391.0,118.1638,118.5676,118.0965,118.2599,47391.0
2020-08-26 15:55:00,123.0,123.01,122.73,122.93,66324.0,118.2695,118.2791,118.0099,118.2022,66324.0
2020-08-27 09:30:00,123.85,124.13,123.76,123.96,9907.0,119.0868,119.3561,119.0003,119.1926,9907.0
2020-08-27 09:35:00,124.11,124.31,123.97,124.29,5423.0,119.3368,119.5291,119.2022,119.5099,5423.0
2020-08-27 09:40:00,124.29,124.43,124.01,124.15,6500.0,119.5099,119.6445,119.2407,119.3753,6500.0
2020-08-27 09:45:00,124.08,124.4,124.05,124.35,3306.0,119.308,119.6157,119.2791,119.5676,3306.0
2020-08-27 09:50:00,124.39,124.81,124.32,124.67,4000.0,119.6061,120.0099,119.5388,119.8753,4000.0
2020-08-27 09:55:00,124.7,125.48,124.7,125.26,10711.0,119.9041,120.6542,119.9041,120.4426,10711.0
2020-08-27 10:00:00,125.36,125.63,125.27,125.29,21585.0,120.5388,120.7984,120.4522,120.4715,21585.0
2020-08-27 10:05:00,125.37,125.59,124.91,124.97,8080.0,120.5484,120.7599,120.1061,120.1638,8080.0
2020-08-27 10:10:00,125.03,125.03,124.52,124.68,4805.0,120.2215,120.2215,119.7311,119.8849,4805.0
2020-08-27 10:15:00,124.69,124.8,124.57,124.77,6243.0,119.8945,120.0003,119.7791,119.9715,6243.0
2020-08-27 10:20:00,124.7,124.73,124.28,124.51,4900.0,119.9041,119.933,119.5003,119.7215,4900.0
2020-08-27 10:25:00,124.58,124.81,124.58,124.81,3899.0,119.7888,120.0099,119.7888,120.0099,3899.0
2020-08-27 10:30:00,124.76,124.93,124.7,124.74,7722.0,119.9618,120.1253,119.9041,119.9426,7722.0
2020-08-27 10:35:00,124.69,124.69,124.24,124.28,2304.0,119.8945,119.8945,119.4618,119.5003,2304.0
2020-08-27 10:40:00,124.07,124.14,123.94,124.0,2500.0,119.2984,119.3657,119.1734,119.2311,2500.0
2020-08-27 10:45:00,123.94,124.31,123.94,124.22,2400.0,119.1734,119.5291,119.1734,119.4426,2400.0
2020-08-27 10:50:00,124.29,124.37,124.15,124.27,6058.0,119.5099,119.5868,119.3753,119.4907,6058.0
2020-08-27 10:55:00,124.21,124.27,123.96,124.11,31170.0,119.433,119.4907,119.1926,119.3368,31170.0
2020-08-27 11:00:00,124.09,124.34,124.05,124.23,7454.0,119.3176,119.558,119.2791,119.4522,7454.0
2020-08-27 11:05:00,124.21,124.57,123.99,124.57,7009.0,119.433,119.7791,119.2215,119.7791,7009.0
2020-08-27 11:10:00,124.57,124.69,124.55,124.58,5634.0,119.7791,119.8945,119.7599,119.7888,5634.0
2020-08-27 11:15:00,124.49,124.65,124.49,124.51,4404.0,119.7022,119.8561,119.7022,119.7215,4404.0
2020-08-27 11:20:00,124.55,124.63,124.43,124.63,2900.0,119.7599,119.8368,119.6445,119.8368,2900.0
2020-08-27 11:25:00,124.55,124.66,124.47,124.53,3771.0,119.7599,119.8657,119.683,119.7407,3771.0
2020-08-27 11:30:00,124.56,124.56,124.41,124.52,2800.0,119.7695,119.7695,119.6253,119.7311,2800.0
2020-08-27 11:35:00,124.53,124.68,124.46,124.55,5402.0,119.7407,119.8849,119.6734,119.7599,5402.0
2020-08-27 11:40:00,124.57,124.6,124.48,124.5,10600.0,119.7791,119.808,119.6926,119.7118,10600.0
2020-08-27 11:45:00,124.52,124.53,124.34,124.41,4000.0,119.7311,119.7407,119.558,119.6253,4000.0
2020-08-27 11:50:00,124.42,124.42,124.27,124.35,1605.0,119.6349,119.6349,119.4907,119.5676,1605.0
2020-08-27 11:55:00,124.29,124.54,124.29,124.5,3941.0,119.5099,119.7503,119.5099,119.7118,3941.0
2020-08-27 12:00:00,124.51,124.52,124.29,124.4,3300.0,119.7215,119.7311,119.5099,119.6157,3300.0
2020-08-27 12:05:00,124.31,124.35,124.21,124.21,1880.0,119.5291,119.5676,119.433,119.433,1880.0
2020-08-27 12:10:00,124.19,124.31,124.15,124.18,6933.0,119.4138,119.5291,119.3753,119.4041,6933.0
2020-08-27 12:15:00,124.15,124.15,123.94,123.94,5239.0,119.3753,119.3753,119.1734,119.1734,5239.0
2020-08-27 12:20:00,123.9,124.06,123.9,123.97,3010.0,119.1349,119.2888,119.1349,119.2022,3010.0
2020-08-27 12:25:00,123.99,124.04,123.95,123.98,4504.0,119.2215,119.2695,119.183,119.2118,4504.0
2020-08-27 12:30:00,124.08,124.23,124.0,124.06,4600.0,119.308,119.4522,119.2311,119.2888,4600.0
2020-08-27 12:35:00,124.01,124.31,124.0,124.31,2914.0,119.2407,119.5291,119.2311,119.5291,2914.0
2020-08-27 12:40:00,124.24,124.29,124.12,124.22,4692.0,119.4618,119.5099,119.3465,119.4426,4692.0
2020-08-27 12:45:00,124.23,124.42,124.23,124.41,4630.0,119.4522,119.6349,119.4522,119.6253,4630.0
2020-08-27 12:50:00,124.41,124.58,124.37,124.58,5001.0,119.6253,119.7888,119.5868,119.7888,5001.0
2020-08-27 12:55:00,124.61,124.71,124.52,124.62,8229.0,119.8176,119.9138,119.7311,119.8272,8229.0
2020-08-27 13:00:00,124.54,124.63,124.43,124.53,5301.0,119.7503,119.8368,119.6445,119.7407,5301.0
2020-08-27 13:05:00,124.53,124.65,124.51,124.63,6073.0,119.7407,119.8561,119.7215,119.8368,6073.0
2020-08-27 13:10:00,124.6,124.74,124.54,124.67,6800.0,119.808,119.9426,119.7503,119.8753,6800.0
2020-08-27 13:15:00,124.67,124.68,124.55,124.59,5314.0,119.8753,119.8849,119.7599,119.7984,5314.0
2020-08-27 13:20:00,124.6,124.76,124.58,124.73,4033.0,119.808,119.9618,119.7888,119.933,4033.0
2020-08-27 13:25:00,124.74,124.74,124.61,124.62,5221.0,119.9426,119.9426,119.8176,119.8272,5221.0
2020-08-27 13:30:00,124.63,124.74,124.6,124.66,5778.0,119.8368,119.9426,119.808,119.8657,5778.0
2020-08-27 13:35:00,124.69,124.77,124.6,124.65,8346.0,119.8945,119.9715,119.808,119.8561,8346.0
2020-08-27 13:40:00,124.69,124.74,124.57,124.62,5190.0,119.8945,119.9426,119.7791,119.8272,5190.0
2020-08-27 13:45:00,124.59,124.59,124.43,124.57,3296.0,119.7984,119.7984,119.6445,119.7791,3296.0
2020-08-27 13:50:00,124.53,124.55,124.37,124.53,8364.0,119.7407,119.7599,119.5868,119.7407,8364.0
2020-08-27 13:55:00,124.56,124.78,124.52,124.61,4900.0,119.7695,119.9811,119.7311,119.8176,4900.0
2020-08-27 14:00:00,124.69,125.01,124.64,124.9,7406.0,119.8945,120.2022,119.8465,120.0965,7406.0
2020-08-27 14:05:00,124.91,125.18,124.91,125.06,5809.0,120.1061,120.3657,120.1061,120.2503,5809.0
2020-08-27 14:10:00,125.1,125.1,124.89,124.99,7683.0,120.2888,120.2888,120.0868,120.183,7683.0
2020-08-27 14:15:00,124.97,125.04,124.93,124.99,2736.0,120.1638,120.2311,120.1253,120.183,2736.0
2020-08-27 14:20:00,124.99,125.04,124.95,125.03,2554.0,120.183,120.2311,120.1445,120.2215,2554.0
2020-08-27 14:25:00,125.03,125.03,124.8,124.84,5465.0,120.2215,120.2215,120.0003,120.0388,5465.0
2020-08-27 14:30:00,124.88,124.96,124.76,124.76,5191.0,120.0772,120.1541,119.9618,119.9618,5191.0
2020-08-27 14:35:00,124.76,124.96,124.76,124.89,4809.0,119.9618,120.1541,119.9618,120.0868,4809.0
2020-08-27 14:40:00,124.93,125.02,124.89,124.89,6984.0,120.1253,120.2118,120.0868,120.0868,6984.0
2020-08-27 14:45:00,124.86,124.99,124.82,124.95,6374.0,120.058,120.183,120.0195,120.1445,6374.0
2020-08-27 14:50:00,125.0,125.0,124.95,124.97,5398.0,120.1926,120.1926,120.1445,120.1638,5398.0
2020-08-27 14:55:00,125.01,125.03,124.92,124.97,5066.0,120.2022,120.2215,120.1157,120.1638,5066.0
2020-08-27 15:00:00,124.95,125.12,124.95,124.95,5783.0,120.1445,120.308,120.1445,120.1445,5783.0
2020-08-27 15:05:00,124.94,125.1,124.9,125.04,3726.0,120.1349,120.2888,120.0965,120.2311,3726.0
2020-08-27 15:10:00,125.04,125.06,124.87,124.93,7536.0,120.2311,120.2503,120.0676,120.1253,7536.0
2020-08-27 15:15:00,124.92,124.99,124.85,124.93,5103.0,120.1157,120.183,120.0484,120.1253,5103.0
2020-08-27 15:20:00,124.91,124.97,124.76,124.76,5778.0,120.1061,120.1638,119.9618,119.9618,5778.0
2020-08-27 15:25:00,124.76,124.76,124.37,124.42,10556.0,119.9618,119.9618,119.5868,119.6349,10556.0
2020-08-27 15:30:00,124.44,124.5,124.11,124.2,16392.0,119.6541,119.7118,119.3368,119.4234,16392.0
2020-08-27 15:35:00,124.21,124.43,124.07,124.43,17781.0,119.433,119.6445,119.2984,119.6445,17781.0
2020-08-27 15:40:00,124.45,124.57,124.3,124.33,16292.0,119.6638,119.7791,119.5195,119.5484,16292.0
2020-08-27 15:45:00,124.34,124.44,124.1,124.13,22588.0,119.558,119.6541,119.3272,119.3561,22588.0
2020-08-27 15:50:00,124.03,124.38,123.97,124.3,31696.0,119.2599,119.5965,119.2022,119.5195,31696.0
2020-08-27 15:55:00,124.33,124.49,123.92,124.07,79153.0,119.5484,119.7022,119.1541,119.2984,79153.0
2020-08-28 09:30:00,124.42,124.46,123.28,123.41,19687.0,119.6349,119.6734,118.5388,118.6638,19687.0
2020-08-28 09:35:00,123.53,123.53,122.71,122.81,6282.0,118.7791,118.7791,117.9907,118.0868,6282.0
2020-08-28 09:40:00,122.76,122.88,121.61,121.79,11331.0,118.0388,118.1541,116.933,117.1061,11331.0
2020-08-28 09:45:00,121.81,122.12,121.5,122.05,5403.0,117.1253,117.4234,116.8272,117.3561,5403.0
2020-08-28 09:50:00,122.04,122.18,121.71,121.96,6270.0,117.3464,117.4811,117.0291,117.2695,6270.0
2020-08-28 09:55:00,121.94,121.98,121.45,121.5,4228.0,117.2503,117.2888,116.7791,116.8272,4228.0
2020-08-28 10:00:00,121.59,121.92,121.54,121.76,2601.0,116.9138,117.2311,116.8657,117.0772,2601.0
2020-08-28 10:05:00,121.83,122.09,121.8,121.92,3170.0,117.1445,117.3945,117.1157,117.2311,3170.0
2020-08-28 10:10:00,122.03,122.32,121.99,122.19,2050.0,117.3368,117.6157,117.2984,117.4907,2050.0
2020-08-28 10:15:00,122.18,122.59,122.18,122.59,2108.0,117.4811,117.8753,117.4811,117.8753,2108.0
2020-08-28 10:20:00,122.85,122.85,122.72,122.72,711.0,118.1253,118.1253,118.0003,118.0003,711.0
2020-08-28 10:25:00,122.75,122.91,122.59,122.82,1806.0,118.0291,118.183,117.8753,118.0965,1806.0
2020-08-28 10:30:00,122.77,123.13,122.68,122.78,2578.0,118.0484,118.3945,117.9618,118.058,2578.0
2020-08-28 10:35:00,122.78,122.8,122.59,122.8,800.0,118.058,118.0772,117.8753,118.0772,800.0
2020-08-28 10:40:00,122.78,122.81,122.6,122.79,2500.0,118.058,118.0868,117.8849,118.0676,2500.0
2020-08-28 10:45:00,122.79,123.05,122.72,122.96,4362.0,118.0676,118.3176,118.0003,118.2311,4362.0
2020-08-28 10:50:00,123.07,123.07,122.79,122.84,1000.0,118.3368,118.3368,118.0676,118.1157,1000.0
2020-08-28 10:55:00,122.84,122.84,122.51,122.53,1696.0,118.1157,118.1157,117.7984,117.8176,1696.0
2020-08-28 11:00:00,122.41,122.59,122.36,122.56,2131.0,117.7022,117.8753,117.6541,117.8465,2131.0
2020-08-28 11:05:00,122.68,122.68,122.67,122.68,700.0,117.9618,117.9618,117.9522,117.9618,700.0
2020-08-28 11:10:00,122.71,122.8,122.69,122.8,1719.0,117.9907,118.0772,117.9715,118.0772,1719.0
2020-08-28 11:15:00,122.83,122.83,122.72,122.79,1951.0,118.1061,118.1061,118.0003,118.0676,1951.0
2020-08-28 11:20:00,122.79,122.9,122.75,122.9,933.0,118.0676,118.1734,118.0291,118.1734,933.0
2020-08-28 11:25:00,122.83,122.91,122.65,122.66,3220.0,118.1061,118.183,117.933,117.9426,3220.0
2020-08-28 11:30:00,122.59,122.8,122.56,122.73,1401.0,117.8753,118.0772,117.8465,118.0099,1401.0
2020-08-28 11:35:00,122.81,122.94,122.8,122.93,17918.0,118.0868,118.2118,118.0772,118.2022,17918.0
2020-08-28 11:40:00,122.88,122.93,122.88,122.93,900.0,118.1541,118.2022,118.1541,118.2022,900.0
2020-08-28 11:45:00,122.97,122.97,122.8,122.81,2900.0,118.2407,118.2407,118.0772,118.0868,2900.0
2020-08-28 11:50:00,122.84,122.95,122.74,122.74,6216.0,118.1157,118.2215,118.0195,118.0195,6216.0
2020-08-28 11:55:00,122.73,122.82,122.73,122.79,9832.0,118.0099,118.0965,118.0099,118.0676,9832.0
2020-08-28 12:00:00,122.75,122.89,122.75,122.82,4304.0,118.0291,118.1638,118.0291,118.0965,4304.0
2020-08-28 12:05:00,122.81,122.9,122.75,122.9,1587.0,118.0868,118.1734,118.0291,118.1734,1587.0
2020-08-28 12:10:00,122.84,123.06,122.83,123.01,4034.0,118.1157,118.3272,118.1061,118.2791,4034.0
2020-08-28 12:15:00,123.06,123.07,122.79,123.0,3709.0,118.3272,118.3368,118.0676,118.2695,3709.0
2020-08-28 12:20:00,123.01,123.01,122.84,122.85,2408.0,118.2791,118.2791,118.1157,118.1253,2408.0
2020-08-28 12:25:00,122.83,122.94,122.81,122.94,1900.0,118.1061,118.2118,118.0868,118.2118,1900.0
2020-08-28 12:30:00,122.95,122.98,122.87,122.9,2076.0,118.2215,118.2503,118.1445,118.1734,2076.0
2020-08-28 12:35:00,122.87,122.92,122.87,122.91,2450.0,118.1445,118.1926,118.1445,118.183,2450.0
2020-08-28 12:40:00,122.9,123.03,122.9,122.97,2360.0,118.1734,118.2984,118.1734,118.2407,2360.0
2020-08-28 12:45:00,122.94,123.07,122.89,123.04,3008.0,118.2118,118.3368,118.1638,118.308,3008.0
2020-08-28 12:50:00,123.02,123.02,122.9,122.93,2500.0,118.2888,118.2888,118.1734,118.2022,2500.0
2020-08-28 12:55:00,122.93,122.95,122.79,122.79,2749.0,118.2022,118.2215,118.0676,118.0676,2749.0
2020-08-28 13:00:00,122.73,122.78,122.72,122.76,1700.0,118.0099,118.058,118.0003,118.0388,1700.0
2020-08-28 13:05:00,122.72,122.81,122.72,122.77,3500.0,118.0003,118.0868,118.0003,118.0484,3500.0
2020-08-28 13:10:00,122.78,122.8,122.61,122.77,5665.0,118.058,118.0772,117.8945,118.0484,5665.0
2020-08-28 13:15:00,122.75,122.77,122.61,122.65,3840.0,118.0291,118.0484,117.8945,117.933,3840.0
2020-08-28 13:20:00,122.61,122.84,122.61,122.79,4602.0,117.8945,118.1157,117.8945,118.0676,4602.0
2020-08-28 13:25:00,122.83,122.9,122.7,122.71,3714.0,118.1061,118.1734,117.9811,117.9907,3714.0
2020-08-28 13:30:00,122.68,122.85,122.67,122.84,7355.0,117.9618,118.1253,117.9522,118.1157,7355.0
2020-08-28 13:35:00,122.82,122.83,122.72,122.75,4124.0,118.0965,118.1061,118.0003,118.0291,4124.0
2020-08-28 13:40:00,122.75,123.0,122.71,122.91,15899.0,118.0291,118.2695,117.9907,118.183,15899.0
2020-08-28 13:45:00,122.92,122.92,122.73,122.77,5084.0,118.1926,118.1926,118.0099,118.0484,5084.0
2020-08-28 13:50:00,122.77,122.78,122.62,122.68,3718.0,118.0484,118.058,117.9041,117.9618,3718.0
2020-08-28 13:55:00,122.68,122.7,122.58,122.7,1413.0,117.9618,117.9811,117.8657,117.9811,1413.0
2020-08-28 14:00:00,122.75,122.77,122.72,122.72,1100.0,118.0291,118.0484,118.0003,118.0003,1100.0
2020-08-28 14:05:00,122.72,122.75,122.64,122.71,3733.0,118.0003,118.0291,117.9234,117.9907,3733.0
2020-08-28 14:10:00,122.73,122.82,122.72,122.79,7420.0,118.0099,118.0965,118.0003,118.0676,7420.0
2020-08-28 14:15:00,122.68,122.83,122.68,122.8,3155.0,117.9618,118.1061,117.9618,118.0772,3155.0
2020-08-28 14:20:00,122.84,122.85,122.77,122.77,3932.0,118.1157,118.1253,118.0484,118.0484,3932.0
2020-08-28 14:25:00,122.77,122.82,122.71,122.81,1700.0,118.0484,118.0965,117.9907,118.0868,1700.0
2020-08-28 14:30:00,122.86,122.86,122.6,122.67,4013.0,118.1349,118.1349,117.8849,117.9522,4013.0
2020-08-28 14:35:00,122.71,122.8,122.66,122.77,3302.0,117.9907,118.0772,117.9426,118.0484,3302.0
2020-08-28 14:40:00,122.78,122.8,122.73,122.73,1627.0,118.058,118.0772,118.0099,118.0099,1627.0
2020-08-28 14:45:00,122.75,122.87,122.66,122.87,2455.0,118.0291,118.1445,117.9426,118.1445,2455.0
2020-08-28 14:50:00,122.83,122.89,122.81,122.83,1605.0,118.1061,118.1638,118.0868,118.1061,1605.0
2020-08-28 14:55:00,122.78,123.05,122.78,123.02,10403.0,118.058,118.3176,118.058,118.2888,10403.0
2020-08-28 15:00:00,123.03,123.03,122.87,122.87,4759.0,118.2984,118.2984,118.1445,118.1445,4759.0
2020-08-28 15:05:00,122.88,122.92,122.83,122.83,4110.0,118.1541,118.1926,118.1061,118.1061,4110.0
2020-08-28 15:10:00,122.83,122.94,122.76,122.78,3646.0,118.1061,118.2118,118.0388,118.058,3646.0
2020-08-28 15:15:00,122.78,122.79,122.73,122.77,2000.0,118.058,118.0676,118.0099,118.0484,2000.0
2020-08-28 15:20:00,122.78,122.82,122.69,122.73,2600.0,118.058,118.0965,117.9715,118.0099,2600.0
2020-08-28 15:25:00,122.71,122.76,122.68,122.71,2776.0,117.9907,118.0388,117.9618,117.9907,2776.0
2020-08-28 15:30:00,122.71,122.96,122.71,122.89,9088.0,117.9907,118.2311,117.9907,118.1638,9088.0
2020-08-28 15:35:00,122.92,122.99,122.82,122.86,11846.0,118.1926,118.2599,118.0965,118.1349,11846.0
2020-08-28 15:40:00,122.84,122.84,122.57,122.57,8910.0,118.1157,118.1157,117.8561,117.8561,8910.0
2020-08-28 15:45:00,122.63,122.67,122.49,122.59,8129.0,117.9138,117.9522,117.7791,117.8753,8129.0
2020-08-28 15:50:00,122.61,122.79,122.6,122.66,14521.0,117.8945,118.0676,117.8849,117.9426,14521.0
2020-08-28 15:55:00,122.68,123.01,122.57,122.96,46988.0,117.9618,118.2791,117.8561,118.2311,46988.0
2020-08-31 09:30:00,122.87,122.94,122.27,122.41,5541.0,118.1445,118.2118,117.5676,117.7022,5541.0
2020-08-31 09:35:00,122.56,122.56,122.12,122.15,2623.0,117.8465,117.8465,117.4234,117.4522,2623.0
2020-08-31 09:40:00,122.02,122.2,121.64,121.64,4099.0,117.3272,117.5003,116.9618,116.9618,4099.0
2020-08-31 09:45:00,121.57,121.92,121.42,121.42,2960.0,116.8945,117.2311,116.7503,116.7503,2960.0
2020-08-31 09:50:00,121.18,121.18,120.71,121.1,4135.0,116.5195,116.5195,116.0676,116.4426,4135.0
2020-08-31 09:55:00,121.2,121.69,121.2,121.55,2200.0,116.5388,117.0099,116.5388,116.8753,2200.0
2020-08-31 10:00:00,121.54,121.66,121.31,121.63,3930.0,116.8657,116.9811,116.6445,116.9522,3930.0
2020-08-31 10:05:00,121.63,121.74,121.6,121.74,1400.0,116.9522,117.058,116.9234,117.058,1400.0
2020-08-31 10:10:00,121.69,121.72,121.2,121.2,5380.0,117.0099,117.0388,116.5388,116.5388,5380.0
2020-08-31 10:15:00,121.34,121.94,121.34,121.81,114484.0,116.6734,117.2503,116.6734,117.1253,114484.0
2020-08-31 10:20:00,121.82,121.9,121.51,121.75,6662.0,117.1349,117.2118,116.8368,117.0676,6662.0
2020-08-31 10:25:00,121.74,121.74,121.47,121.47,2576.0,117.058,117.058,116.7984,116.7984,2576.0
2020-08-31 10:30:00,121.55,121.89,121.46,121.89,9841.0,116.8753,117.2022,116.7888,117.2022,9841.0
2020-08-31 10:35:00,121.9,121.91,121.73,121.73,4456.0,117.2118,117.2214,117.0484,117.0484,4456.0
2020-08-31 10:40:00,121.68,121.88,121.58,121.79,4219.0,117.0003,117.1926,116.9041,117.1061,4219.0
2020-08-31 10:45:00,121.75,121.87,121.7,121.84,2081.0,117.0676,117.183,117.0195,117.1541,2081.0
2020-08-31 10:50:00,121.84,121.87,121.59,121.76,7525.0,117.1541,117.183,116.9138,117.0772,7525.0
2020-08-31 10:55:00,121.79,121.79,121.65,121.79,3701.0,117.1061,117.1061,116.9714,117.1061,3701.0
2020-08-31 11:00:00,121.83,121.84,121.54,121.54,3263.0,117.1445,117.1541,116.8657,116.8657,3263.0
2020-08-31 11:05:00,121.5,121.62,121.47,121.53,1700.0,116.8272,116.9426,116.7984,116.8561,1700.0
2020-08-31 11:10:00,121.56,121.85,121.56,121.81,3283.0,116.8849,117.1638,116.8849,117.1253,3283.0
2020-08-31 11:15:00,121.87,121.87,121.7,121.77,7046.0,117.183,117.183,117.0195,117.0868,7046.0
2020-08-31 11:20:00,121.72,121.72,121.51,121.59,3129.0,117.0388,117.0388,116.8368,116.9138,3129.0
2020-08-31 11:25:00,121.55,121.56,121.39,121.49,3134.0,116.8753,116.8849,116.7214,116.8176,3134.0
2020-08-31 11:30:00,121.57,121.59,121.41,121.48,1001.0,116.8945,116.9138,116.7407,116.808,1001.0
2020-08-31 11:35:00,121.5,121.64,121.5,121.64,2110.0,116.8272,116.9618,116.8272,116.9618,2110.0
2020-08-31 11:40:00,121.73,121.74,121.6,121.67,2518.0,117.0484,117.058,116.9234,116.9907,2518.0
2020-08-31 11:45:00,121.69,121.7,121.61,121.64,800.0,117.0099,117.0195,116.933,116.9618,800.0
2020-08-31 11:50:00,121.69,121.77,121.63,121.63,6239.0,117.0099,117.0868,116.9522,116.9522,6239.0
2020-08-31 11:55:00,121.66,121.9,121.65,121.86,22096.0,116.9811,117.2118,116.9714,117.1734,22096.0
2020-08-31 12:00:00,121.9,121.93,121.78,121.86,4389.0,117.2118,117.2407,117.0964,117.1734,4389.0
2020-08-31 12:05:00,121.84,121.88,121.6,121.6,4215.0,117.1541,117.1926,116.9234,116.9234,4215.0
2020-08-31 12:10:00,121.65,121.65,121.55,121.55,1200.0,116.9714,116.9714,116.8753,116.8753,1200.0
2020-08-31 12:15:00,121.54,121.62,121.52,121.59,1500.0,116.8657,116.9426,116.8464,116.9138,1500.0
2020-08-31 12:20:00,121.67,121.68,121.53,121.53,1397.0,116.9907,117.0003,116.8561,116.8561,1397.0
2020-08-31 12:25:00,121.53,121.61,121.46,121.59,3059.0,116.8561,116.933,116.7888,116.9138,3059.0
2020-08-31 12:30:00,121.55,121.63,121.53,121.62,1115.0,116.8753,116.9522,116.8561,116.9426,1115.0
2020-08-31 12:35:00,121.56,121.57,121.39,121.42,2101.0,116.8849,116.8945,116.7214,116.7503,2101.0
2020-08-31 12:40:00,121.46,121.5,121.33,121.34,2015.0,116.7888,116.8272,116.6638,116.6734,2015.0
2020-08-31 12:45:00,121.42,121.46,121.31,121.46,500.0,116.7503,116.7888,116.6445,116.7888,500.0
2020-08-31 12:50:00,121.46,121.48,121.3,121.35,2470.0,116.7888,116.808,116.6349,116.683,2470.0
2020-08-31 12:55:00,121.34,121.35,121.21,121.28,1002.0,116.6734,116.683,116.5484,116.6157,1002.0
2020-08-31 13:00:00,121.21,121.21,121.15,121.15,1397.0,116.5484,116.5484,116.4907,116.4907,1397.0
2020-08-31 13:05:00,121.12,121.13,121.04,121.07,1400.0,116.4618,116.4714,116.3849,116.4138,1400.0
2020-08-31 13:10:00,121.11,121.12,121.02,121.1,2231.0,116.4522,116.4618,116.3657,116.4426,2231.0
2020-08-31 13:15:00,121.1,121.34,121.1,121.26,2310.0,116.4426,116.6734,116.4426,116.5964,2310.0
2020-08-31 13:20:00,121.23,121.24,121.2,121.2,1279.0,116.5676,116.5772,116.5388,116.5388,1279.0
2020-08-31 13:25:00,121.17,121.29,121.17,121.29,500.0,116.5099,116.6253,116.5099,116.6253,500.0
2020-08-31 13:30:00,121.28,121.32,121.25,121.27,1484.0,116.6157,116.6541,116.5868,116.6061,1484.0
2020-08-31 13:35:00,121.3,121.4,121.28,121.39,1140.0,116.6349,116.7311,116.6157,116.7214,1140.0
2020-08-31 13:40:00,121.41,121.5,121.28,121.29,2249.0,116.7407,116.8272,116.6157,116.6253,2249.0
2020-08-31 13:45:00,121.29,121.32,121.13,121.26,2601.0,116.6253,116.6541,116.4714,116.5964,2601.0
2020-08-31 13:50:00,121.23,121.37,121.08,121.11,3442.0,116.5676,116.7022,116.4234,116.4522,3442.0
2020-08-31 13:55:00,121.1,121.1,121.0,121.03,3398.0,116.4426,116.4426,116.3464,116.3753,3398.0
2020-08-31 14:00:00,121.02,121.24,120.94,121.23,2701.0,116.3657,116.5772,116.2888,116.5676,2701.0
2020-08-31 14:05:00,121.17,121.3,121.15,121.21,2013.0,116.5099,116.6349,116.4907,116.5484,2013.0
2020-08-31 14:10:00,121.12,121.12,121.01,121.01,1902.0,116.4618,116.4618,116.3561,116.3561,1902.0
2020-08-31 14:15:00,121.06,121.09,121.01,121.09,1200.0,116.4041,116.433,116.3561,116.433,1200.0
2020-08-31 14:20:00,121.12,121.17,121.08,121.08,4438.0,116.4618,116.5099,116.4234,116.4234,4438.0
2020-08-31 14:25:00,121.07,121.1,120.86,120.87,1600.0,116.4138,116.4426,116.2118,116.2214,1600.0
2020-08-31 14:30:00,120.88,120.98,120.84,120.84,3902.0,116.2311,116.3272,116.1926,116.1926,3902.0
2020-08-31 14:35:00,120.87,120.93,120.8,120.84,2215.0,116.2214,116.2791,116.1541,116.1926,2215.0
2020-08-31 14:40:00,120.86,120.89,120.83,120.84,4537.0,116.2118,116.2407,116.183,116.1926,4537.0
2020-08-31 14:45:00,120.85,120.91,120.74,120.74,4464.0,116.2022,116.2599,116.0964,116.0964,4464.0
2020-08-31 14:50:00,120.75,120.77,120.63,120.71,3120.0,116.1061,116.1253,115.9907,116.0676,3120.0
2020-08-31 14:55:00,120.71,120.8,120.62,120.69,3904.0,116.0676,116.1541,115.9811,116.0484,3904.0
2020-08-31 15:00:00,120.76,120.76,120.55,120.58,4141.0,116.1157,116.1157,115.9138,115.9426,4141.0
2020-08-31 15:05:00,120.6,120.71,120.56,120.67,7006.0,115.9618,116.0676,115.9234,116.0291,7006.0
2020-08-31 15:10:00,120.68,120.69,120.54,120.55,4620.0,116.0388,116.0484,115.9041,115.9138,4620.0
2020-08-31 15:15:00,120.52,120.57,120.42,120.48,5018.0,115.8849,115.933,115.7888,115.8464,5018.0
2020-08-31 15:20:00,120.46,120.6,120.42,120.42,3653.0,115.8272,115.9618,115.7888,115.7888,3653.0
2020-08-31 15:25:00,120.39,120.57,120.35,120.5,11923.0,115.7599,115.933,115.7214,115.8657,11923.0
2020-08-31 15:30:00,120.54,120.58,120.42,120.51,6580.0,115.9041,115.9426,115.7888,115.8753,6580.0
2020-08-31 15:35:00,120.52,120.74,120.52,120.68,10203.0,115.8849,116.0964,115.8849,116.0388,10203.0
2020-08-31 15:40:00,120.68,120.68,120.51,120.58,12028.0,116.0388,116.0388,115.8753,115.9426,12028.0
2020-08-31 15:45:00,120.57,120.81,120.56,120.68,17144.0,115.933,116.1638,115.9234,116.0388,17144.0
2020-08-31 15:50:00,120.68,120.68,120.27,120.32,38507.0,116.0388,116.0388,115.6445,115.6926,38507.0
2020-08-31 15:55:00,120.31,120.31,119.95,119.96,105024.0,115.683,115.683,115.3368,115.3464,105024.0
2020-09-01 09:30:00,119.57,120.08,119.33,119.8,17454.0,114.9714,115.4618,114.7407,115.1926,17454.0
2020-09-01 09:35:00,119.91,119.91,119.28,119.82,5319.0,115.2984,115.2984,114.6926,115.2118,5319.0
2020-09-01 09:40:00,119.82,120.41,119.82,120.39,1700.0,115.2118,115.7791,115.2118,115.7599,1700.0
2020-09-01 09:45:00,120.28,120.59,120.01,120.47,2670.0,115.6541,115.9522,115.3945,115.8368,2670.0
2020-09-01 09:50:00,120.47,120.71,120.38,120.63,1300.0,115.8368,116.0676,115.7503,115.9907,1300.0
2020-09-01 09:55:00,120.69,120.93,120.6,120.74,13892.0,116.0484,116.2791,115.9618,116.0964,13892.0
2020-09-01 10:00:00,120.78,120.94,120.7,120.84,7215.0,116.1349,116.2888,116.058,116.1926,7215.0
2020-09-01 10:05:00,120.91,121.08,120.6,120.68,6040.0,116.2599,116.4234,115.9618,116.0388,6040.0
2020-09-01 10:10:00,120.71,120.76,120.43,120.56,5870.0,116.0676,116.1157,115.7984,115.9234,5870.0
2020-09-01 10:15:00,120.55,120.74,120.55,120.72,4650.0,115.9138,116.0964,115.9138,116.0772,4650.0
2020-09-01 10:20:00,120.71,121.34,120.63,121.02,18408.0,116.0676,116.6734,115.9907,116.3657,18408.0
2020-09-01 10:25:00,121.01,121.09,120.8,120.81,2400.0,116.3561,116.433,116.1541,116.1638,2400.0
2020-09-01 10:30:00,120.7,120.92,120.66,120.92,6262.0,116.058,116.2695,116.0195,116.2695,6262.0
2020-09-01 10:35:00,120.86,120.94,120.81,120.84,5609.0,116.2118,116.2888,116.1638,116.1926,5609.0
2020-09-01 10:40:00,120.92,120.98,120.68,120.74,20004.0,116.2695,116.3272,116.0388,116.0964,20004.0
2020-09-01 10:45:00,120.8,120.8,120.44,120.46,5085.0,116.1541,116.1541,115.808,115.8272,5085.0
2020-09-01 10:50:00,120.53,120.54,120.22,120.27,12676.0,115.8945,115.9041,115.5964,115.6445,12676.0
2020-09-01 10:55:00,120.36,120.36,120.0,120.08,3990.0,115.7311,115.7311,115.3849,115.4618,3990.0
2020-09-01 11:00:00,120.13,120.2,119.98,119.99,4557.0,115.5099,115.5772,115.3657,115.3753,4557.0
2020-09-01 11:05:00,120.02,120.13,119.95,120.13,4900.0,115.4041,115.5099,115.3368,115.5099,4900.0
2020-09-01 11:10:00,120.1,120.39,120.1,120.25,3901.0,115.4811,115.7599,115.4811,115.6253,3901.0
2020-09-01 11:15:00,120.29,120.3,120.17,120.25,3925.0,115.6638,115.6734,115.5484,115.6253,3925.0
2020-09-01 11:20:00,120.23,120.83,120.23,120.57,14405.0,115.6061,116.183,115.6061,115.933,14405.0
2020-09-01 11:25:00,120.67,120.71,120.48,120.48,3519.0,116.0291,116.0676,115.8464,115.8464,3519.0
2020-09-01 11:30:00,120.5,120.93,120.47,120.91,2561.0,115.8657,116.2791,115.8368,116.2599,2561.0
2020-09-01 11:35:00,120.94,120.96,120.67,120.79,3995.0,116.2888,116.308,116.0291,116.1445,3995.0
2020-09-01 11:40:00,120.86,120.9,120.69,120.83,4628.0,116.2118,116.2503,116.0484,116.183,4628.0
2020-09-01 11:45:00,120.83,120.88,120.77,120.86,4000.0,116.183,116.2311,116.1253,116.2118,4000.0
2020-09-01 11:50:00,120.85,121.0,120.81,120.84,2383.0,116.2022,116.3464,116.1638,116.1926,2383.0
2020-09-01 11:55:00,120.85,120.97,120.84,120.97,3139.0,116.2022,116.3176,116.1926,116.3176,3139.0
2020-09-01 12:00:00,121.0,121.02,120.84,120.84,10480.0,116.3464,116.3657,116.1926,116.1926,10480.0
2020-09-01 12:05:00,120.82,121.17,120.7,121.12,12748.0,116.1734,116.5099,116.058,116.4618,12748.0
2020-09-01 12:10:00,121.14,121.15,120.91,121.06,3886.0,116.4811,116.4907,116.2599,116.4041,3886.0
2020-09-01 12:15:00,121.0,121.04,120.96,121.0,2300.0,116.3464,116.3849,116.308,116.3464,2300.0
2020-09-01 12:20:00,121.01,121.08,120.99,121.04,7141.0,116.3561,116.4234,116.3368,116.3849,7141.0
2020-09-01 12:25:00,121.03,121.05,120.99,121.03,4601.0,116.3753,116.3945,116.3368,116.3753,4601.0
2020-09-01 12:30:00,121.01,121.06,120.92,120.97,6198.0,116.3561,116.4041,116.2695,116.3176,6198.0
2020-09-01 12:35:00,120.97,121.05,120.86,120.86,2801.0,116.3176,116.3945,116.2118,116.2118,2801.0
2020-09-01 12:40:00,120.84,120.9,120.82,120.9,1800.0,116.1926,116.2503,116.1734,116.2503,1800.0
2020-09-01 12:45:00,120.88,120.9,120.84,120.9,1251.0,116.2311,116.2503,116.1926,116.2503,1251.0
2020-09-01 12:50:00,120.9,120.91,120.84,120.9,2700.0,116.2503,116.2599,116.1926,116.2503,2700.0
2020-09-01 12:55:00,120.9,120.93,120.86,120.91,7870.0,116.2503,116.2791,116.2118,116.2599,7870.0
2020-09-01 13:00:00,120.9,120.94,120.87,120.9,4967.0,116.2503,116.2888,116.2214,116.2503,4967.0
2020-09-01 13:05:00,120.87,120.92,120.85,120.88,2421.0,116.2214,116.2695,116.2022,116.2311,2421.0
2020-09-01 13:10:00,120.85,121.04,120.81,120.99,10054.0,116.2022,116.3849,116.1638,116.3368,10054.0
2020-09-01 13:15:00,121.0,121.15,121.0,121.04,3815.0,116.3464,116.4907,116.3464,116.3849,3815.0
2020-09-01 13:20:00,121.02,121.13,121.01,121.12,2030.0,116.3657,116.4714,116.3561,116.4618,2030.0
2020-09-01 13:25:00,121.15,121.19,121.09,121.19,3480.0,116.4907,116.5291,116.433,116.5291,3480.0
2020-09-01 13:30:00,121.17,121.23,121.17,121.18,2300.0,116.5099,116.5676,116.5099,116.5195,2300.0
2020-09-01 13:35:00,121.23,121.48,121.23,121.48,1990.0,116.5676,116.808,116.5676,116.808,1990.0
2020-09-01 13:40:00,121.47,121.52,121.43,121.45,7210.0,116.7984,116.8464,116.7599,116.7791,7210.0
2020-09-01 13:45:00,121.44,121.56,121.21,121.56,9194.0,116.7695,116.8849,116.5484,116.8849,9194.0
2020-09-01 13:50:00,121.54,121.57,121.33,121.33,6697.0,116.8657,116.8945,116.6638,116.6638,6697.0
2020-09-01 13:55:00,121.32,121.41,121.31,121.4,2500.0,116.6541,116.7407,116.6445,116.7311,2500.0
2020-09-01 14:00:00,121.38,121.41,121.28,121.3,9091.0,116.7118,116.7407,116.6157,116.6349,9091.0
2020-09-01 14:05:00,121.32,121.42,121.31,121.38,1417.0,116.6541,116.7503,116.6445,116.7118,1417.0
2020-09-01 14:10:00,121.38,121.57,121.38,121.52,5805.0,116.7118,116.8945,116.7118,116.8464,5805.0
2020-09-01 14:15:00,121.55,121.59,121.47,121.47,3527.0,116.8753,116.9138,116.7984,116.7984,3527.0
2020-09-01 14:20:00,121.47,121.58,121.4,121.55,3757.0,116.7984,116.9041,116.7311,116.8753,3757.0
2020-09-01 14:25:00,121.56,121.66,121.56,121.65,3630.0,116.8849,116.9811,116.8849,116.9714,3630.0
2020-09-01 14:30:00,121.62,121.66,121.59,121.6,5318.0,116.9426,116.9811,116.9138,116.9234,5318.0
2020-09-01 14:35:00,121.62,121.66,121.59,121.62,5090.0,116.9426,116.9811,116.9138,116.9426,5090.0
2020-09-01 14:40:00,121.62,121.65,121.57,121.58,2758.0,116.9426,116.9714,116.8945,116.9041,2758.0
2020-09-01 14:45:00,121.57,121.6,121.54,121.55,5750.0,116.8945,116.9234,116.8657,116.8753,5750.0
2020-09-01 14:50:00,121.56,121.77,121.56,121.62,7527.0,116.8849,117.0868,116.8849,116.9426,7527.0
2020-09-01 14:55:00,121.66,121.7,121.62,121.64,4614.0,116.9811,117.0195,116.9426,116.9618,4614.0
2020-09-01 15:00:00,121.7,121.7,121.54,121.55,8829.0,117.0195,117.0195,116.8657,116.8753,8829.0
2020-09-01 15:05:00,121.51,121.59,121.51,121.53,5731.0,116.8368,116.9138,116.8368,116.8561,5731.0
2020-09-01 15:10:00,121.54,121.56,121.37,121.38,5285.0,116.8657,116.8849,116.7022,116.7118,5285.0
2020-09-01 15:15:00,121.36,121.49,121.36,121.48,3900.0,116.6926,116.8176,116.6926,116.808,3900.0
2020-09-01 15:20:00,121.48,121.48,121.32,121.37,4700.0,116.808,116.808,116.6541,116.7022,4700.0
2020-09-01 15:25:00,121.41,121.47,121.32,121.34,5411.0,116.7407,116.7984,116.6541,116.6734,5411.0
2020-09-01 15:30:00,121.34,121.5,121.33,121.48,4300.0,116.6734,116.8272,116.6638,116.808,4300.0
2020-09-01 15:35:00,121.51,121.52,121.42,121.46,10188.0,116.8368,116.8464,116.7503,116.7888,10188.0
2020-09-01 15:40:00,121.48,121.6,121.43,121.5,19374.0,116.808,116.9234,116.7599,116.8272,19374.0
2020-09-01 15:45:00,121.49,121.58,121.42,121.54,18568.0,116.8176,116.9041,116.7503,116.8657,18568.0
2020-09-01 15:50:00,121.6,121.73,121.54,121.61,24652.0,116.9234,117.0484,116.8657,116.933,24652.0
2020-09-01 15:55:00,121.62,122.27,121.59,122.25,56167.0,116.9426,117.5676,116.9138,117.5484,56167.0
2020-09-02 09:30:00,122.01,122.23,120.88,121.03,12798.0,117.3176,117.5291,116.2311,116.3753,12798.0
2020-09-02 09:35:00,120.97,121.4,120.81,120.83,2220.0,116.3176,116.7311,116.1638,116.183,2220.0
2020-09-02 09:40:00,120.83,120.97,120.44,120.82,2341.0,116.183,116.3176,115.808,116.1734,2341.0
2020-09-02 09:45:00,120.87,120.87,120.57,120.58,921.0,116.2214,116.2214,115.933,115.9426,921.0
2020-09-02 09:50:00,120.44,120.79,120.37,120.63,2550.0,115.808,116.1445,115.7407,115.9907,2550.0
2020-09-02 09:55:00,120.55,121.82,120.54,121.82,9250.0,115.9138,117.1349,115.9041,117.1349,9250.0
2020-09-02 10:00:00,121.68,121.68,120.89,121.11,8920.0,117.0003,117.0003,116.2407,116.4522,8920.0
2020-09-02 10:05:00,121.34,121.37,121.13,121.14,4660.0,116.6734,116.7022,116.4714,116.4811,4660.0
2020-09-02 10:10:00,121.22,122.21,121.15,122.13,3858.0,116.558,117.5099,116.4907,117.433,3858.0
2020-09-02 10:15:00,122.21,122.44,122.09,122.09,3437.0,117.5099,117.7311,117.3945,117.3945,3437.0
2020-09-02 10:20:00,121.98,122.2,121.98,122.2,1580.0,117.2888,117.5003,117.2888,117.5003,1580.0
2020-09-02 10:25:00,122.34,122.43,122.19,122.39,2004.0,117.6349,117.7215,117.4907,117.683,2004.0
2020-09-02 10:30:00,122.36,122.57,122.31,122.43,4846.0,117.6541,117.8561,117.6061,117.7215,4846.0
2020-09-02 10:35:00,122.44,122.5,122.21,122.42,4200.0,117.7311,117.7888,117.5099,117.7118,4200.0
2020-09-02 10:40:00,122.51,122.57,122.27,122.31,3201.0,117.7984,117.8561,117.5676,117.6061,3201.0
2020-09-02 10:45:00,122.24,122.32,122.16,122.3,3630.0,117.5388,117.6157,117.4618,117.5965,3630.0
2020-09-02 10:50:00,122.38,122.38,122.0,122.31,3717.0,117.6734,117.6734,117.308,117.6061,3717.0
2020-09-02 10:55:00,122.27,122.41,122.27,122.41,300.0,117.5676,117.7022,117.5676,117.7022,300.0
2020-09-02 11:00:00,122.5,122.92,122.4,122.92,2310.0,117.7888,118.1926,117.6926,118.1926,2310.0
2020-09-02 11:05:00,123.03,123.08,122.81,122.99,2044.0,118.2984,118.3465,118.0868,118.2599,2044.0
2020-09-02 11:10:00,122.93,122.99,122.71,122.72,2571.0,118.2022,118.2599,117.9907,118.0003,2571.0
2020-09-02 11:15:00,122.72,122.9,122.71,122.85,1753.0,118.0003,118.1734,117.9907,118.1253,1753.0
2020-09-02 11:20:00,122.69,122.69,122.52,122.52,1100.0,117.9715,117.9715,117.808,117.808,1100.0
2020-09-02 11:25:00,122.57,122.88,122.57,122.65,2248.0,117.8561,118.1541,117.8561,117.933,2248.0
2020-09-02 11:30:00,122.63,122.65,122.63,122.65,400.0,117.9138,117.933,117.9138,117.933,400.0
2020-09-02 11:35:00,122.72,123.0,122.65,122.85,3008.0,118.0003,118.2695,117.933,118.1253,3008.0
2020-09-02 11:40:00,122.72,122.92,122.71,122.92,1106.0,118.0003,118.1926,117.9907,118.1926,1106.0
2020-09-02 11:45:00,122.88,122.96,122.75,122.75,3326.0,118.1541,118.2311,118.0291,118.0291,3326.0
2020-09-02 11:50:00,122.79,122.98,122.73,122.97,1600.0,118.0676,118.2503,118.0099,118.2407,1600.0
2020-09-02 11:55:00,122.98,123.03,122.76,123.03,3242.0,118.2503,118.2984,118.0388,118.2984,3242.0
2020-09-02 12:00:00,122.98,122.99,122.83,122.87,3001.0,118.2503,118.2599,118.1061,118.1445,3001.0
2020-09-02 12:05:00,122.81,122.81,122.54,122.62,2393.0,118.0868,118.0868,117.8272,117.9041,2393.0
2020-09-02 12:10:00,122.61,122.68,122.52,122.52,2510.0,117.8945,117.9618,117.808,117.808,2510.0
2020-09-02 12:15:00,122.55,122.62,122.45,122.59,6208.0,117.8368,117.9041,117.7407,117.8753,6208.0
2020-09-02 12:20:00,122.51,122.68,122.47,122.67,11948.0,117.7984,117.9618,117.7599,117.9522,11948.0
2020-09-02 12:25:00,122.63,123.15,122.63,123.15,2606.0,117.9138,118.4138,117.9138,118.4138,2606.0
2020-09-02 12:30:00,123.12,123.27,123.07,123.25,34313.0,118.3849,118.5291,118.3368,118.5099,34313.0
2020-09-02 12:35:00,123.2,123.26,123.07,123.1,2429.0,118.4618,118.5195,118.3368,118.3657,2429.0
2020-09-02 12:40:00,123.1,123.16,123.03,123.16,2708.0,118.3657,118.4234,118.2984,118.4234,2708.0
2020-09-02 12:45:00,123.24,123.24,123.06,123.06,2152.0,118.5003,118.5003,118.3272,118.3272,2152.0
2020-09-02 12:50:00,122.99,123.1,122.95,123.0,3300.0,118.2599,118.3657,118.2215,118.2695,3300.0
2020-09-02 12:55:00,123.07,123.07,122.94,122.96,1234.0,118.3368,118.3368,118.2118,118.2311,1234.0
2020-09-02 13:00:00,122.95,123.0,122.87,122.94,1782.0,118.2215,118.2695,118.1445,118.2118,1782.0
2020-09-02 13:05:00,122.96,122.96,122.75,122.79,2505.0,118.2311,118.2311,118.0291,118.0676,2505.0
2020-09-02 13:10:00,122.81,123.04,122.77,123.01,3662.0,118.0868,118.308,118.0484,118.2791,3662.0
2020-09-02 13:15:00,123.0,123.0,122.92,122.96,2251.0,118.2695,118.2695,118.1926,118.2311,2251.0
2020-09-02 13:20:00,122.97,123.04,122.88,123.04,2975.0,118.2407,118.308,118.1541,118.308,2975.0
2020-09-02 13:25:00,123.01,123.05,122.92,123.05,2237.0,118.2791,118.3176,118.1926,118.3176,2237.0
2020-09-02 13:30:00,123.05,123.11,122.99,123.01,2773.0,118.3176,118.3753,118.2599,118.2791,2773.0
2020-09-02 13:35:00,123.02,123.23,123.0,123.23,7100.0,118.2888,118.4907,118.2695,118.4907,7100.0
2020-09-02 13:40:00,123.22,123.38,123.21,123.33,3870.0,118.4811,118.6349,118.4715,118.5868,3870.0
2020-09-02 13:45:00,123.38,123.47,123.38,123.47,1475.0,118.6349,118.7215,118.6349,118.7215,1475.0
2020-09-02 13:50:00,123.5,123.52,123.35,123.39,2936.0,118.7503,118.7695,118.6061,118.6445,2936.0
2020-09-02 13:55:00,123.42,123.5,123.38,123.44,2604.0,118.6734,118.7503,118.6349,118.6926,2604.0
2020-09-02 14:00:00,123.47,123.5,123.16,123.27,2851.0,118.7215,118.7503,118.4234,118.5291,2851.0
2020-09-02 14:05:00,123.2,123.46,123.2,123.35,3357.0,118.4618,118.7118,118.4618,118.6061,3357.0
2020-09-02 14:10:00,123.27,123.32,123.23,123.32,1200.0,118.5291,118.5772,118.4907,118.5772,1200.0
2020-09-02 14:15:00,123.35,123.58,123.35,123.51,6131.0,118.6061,118.8272,118.6061,118.7599,6131.0
2020-09-02 14:20:00,123.58,123.68,123.56,123.68,1580.0,118.8272,118.9234,118.808,118.9234,1580.0
2020-09-02 14:25:00,123.67,123.94,123.65,123.86,18783.0,118.9138,119.1734,118.8945,119.0965,18783.0
2020-09-02 14:30:00,123.88,124.19,123.87,124.1,9461.0,119.1157,119.4138,119.1061,119.3272,9461.0
2020-09-02 14:35:00,124.06,124.06,123.9,123.96,6325.0,119.2888,119.2888,119.1349,119.1926,6325.0
2020-09-02 14:40:00,123.98,124.25,123.95,124.23,26182.0,119.2118,119.4715,119.183,119.4522,26182.0
2020-09-02 14:45:00,124.11,124.3,124.1,124.27,7921.0,119.3368,119.5195,119.3272,119.4907,7921.0
2020-09-02 14:50:00,124.31,124.42,124.25,124.37,19538.0,119.5291,119.6349,119.4715,119.5868,19538.0
2020-09-02 14:55:00,124.36,124.48,124.32,124.33,4053.0,119.5772,119.6926,119.5388,119.5484,4053.0
2020-09-02 15:00:00,124.38,124.55,124.21,124.4,9078.0,119.5965,119.7599,119.433,119.6157,9078.0
2020-09-02 15:05:00,124.38,124.49,124.24,124.46,4296.0,119.5965,119.7022,119.4618,119.6734,4296.0
2020-09-02 15:10:00,124.48,124.6,124.41,124.58,3316.0,119.6926,119.808,119.6253,119.7888,3316.0
2020-09-02 15:15:00,124.61,124.77,124.59,124.77,3920.0,119.8176,119.9715,119.7984,119.9715,3920.0
2020-09-02 15:20:00,124.76,124.92,124.76,124.84,4871.0,119.9618,120.1157,119.9618,120.0388,4871.0
2020-09-02 15:25:00,124.91,124.98,124.74,124.94,5028.0,120.1061,120.1734,119.9426,120.1349,5028.0
2020-09-02 15:30:00,124.87,125.33,124.77,125.33,10837.0,120.0676,120.5099,119.9715,120.5099,10837.0
2020-09-02 15:35:00,125.35,125.76,125.28,125.68,14305.0,120.5291,120.9234,120.4618,120.8465,14305.0
2020-09-02 15:40:00,125.72,125.99,125.65,125.92,15989.0,120.8849,121.1445,120.8176,121.0772,15989.0
2020-09-02 15:45:00,125.93,126.01,125.73,125.86,20556.0,121.0868,121.1638,120.8945,121.0195,20556.0
2020-09-02 15:50:00,125.83,125.88,125.42,125.82,28260.0,120.9907,121.0388,120.5965,120.9811,28260.0
2020-09-02 15:55:00,125.81,125.84,125.09,125.4,81808.0,120.9715,121.0003,120.2791,120.5772,81808.0
2020-09-03 09:30:00,125.69,126.5,125.5,125.84,15379.0,120.8561,121.6349,120.6734,121.0003,15379.0
2020-09-03 09:35:00,125.98,127.09,125.98,126.96,3207.0,121.1349,122.2022,121.1349,122.0772,3207.0
2020-09-03 09:40:00,127.06,127.09,126.85,127.09,3669.0,122.1734,122.2022,121.9715,122.2022,3669.0
2020-09-03 09:45:00,126.89,127.2,126.88,127.15,2402.0,122.0099,122.308,122.0003,122.2599,2402.0
2020-09-03 09:50:00,126.98,127.14,126.36,126.36,1900.0,122.0965,122.2503,121.5003,121.5003,1900.0
2020-09-03 09:55:00,126.27,126.59,125.87,125.87,5419.0,121.4138,121.7215,121.0292,121.0292,5419.0
2020-09-03 10:00:00,125.71,125.8,125.19,125.48,8386.0,120.8753,120.9618,120.3753,120.6542,8386.0
2020-09-03 10:05:00,125.34,125.58,125.27,125.36,2335.0,120.5195,120.7503,120.4522,120.5388,2335.0
2020-09-03 10:10:00,125.62,125.93,125.62,125.84,1100.0,120.7888,121.0868,120.7888,121.0003,1100.0
2020-09-03 10:15:00,125.77,125.78,125.5,125.51,1979.0,120.933,120.9426,120.6734,120.683,1979.0
2020-09-03 10:20:00,125.35,125.48,125.32,125.37,1311.0,120.5291,120.6542,120.5003,120.5484,1311.0
2020-09-03 10:25:00,125.33,125.52,125.15,125.21,3499.0,120.5099,120.6926,120.3368,120.3945,3499.0
2020-09-03 10:30:00,125.24,125.28,125.05,125.22,4200.0,120.4234,120.4618,120.2407,120.4041,4200.0
2020-09-03 10:35:00,125.09,125.15,124.78,124.84,3466.0,120.2791,120.3368,119.9811,120.0388,3466.0
2020-09-03 10:40:00,124.95,125.07,124.94,125.07,2400.0,120.1445,120.2599,120.1349,120.2599,2400.0
2020-09-03 10:45:00,124.99,125.05,124.76,124.76,4430.0,120.183,120.2407,119.9618,119.9618,4430.0
2020-09-03 10:50:00,124.83,124.89,124.53,124.76,5002.0,120.0291,120.0868,119.7407,119.9618,5002.0
2020-09-03 10:55:00,124.69,124.76,124.42,124.48,2600.0,119.8945,119.9618,119.6349,119.6926,2600.0
2020-09-03 11:00:00,124.52,124.52,123.6,123.6,2431.0,119.7311,119.7311,118.8465,118.8465,2431.0
2020-09-03 11:05:00,123.56,123.71,123.45,123.55,3720.0,118.808,118.9522,118.7022,118.7984,3720.0
2020-09-03 11:10:00,123.65,123.86,123.41,123.7,1612.0,118.8945,119.0965,118.6638,118.9426,1612.0
2020-09-03 11:15:00,123.47,123.47,122.64,122.64,6446.0,118.7215,118.7215,117.9234,117.9234,6446.0
2020-09-03 11:20:00,122.65,123.1,122.6,123.1,3329.0,117.933,118.3657,117.8849,118.3657,3329.0
2020-09-03 11:25:00,122.94,123.32,122.94,123.27,2574.0,118.2118,118.5772,118.2118,118.5291,2574.0
2020-09-03 11:30:00,123.09,123.63,123.08,123.54,1616.0,118.3561,118.8753,118.3465,118.7888,1616.0
2020-09-03 11:35:00,123.55,123.77,123.21,123.77,1200.0,118.7984,119.0099,118.4715,119.0099,1200.0
2020-09-03 11:40:00,123.95,124.17,123.95,124.02,1143.0,119.183,119.3945,119.183,119.2503,1143.0
2020-09-03 11:45:00,123.78,124.1,123.67,123.92,1164.0,119.0195,119.3272,118.9138,119.1541,1164.0
2020-09-03 11:50:00,123.93,124.27,123.88,124.27,907.0,119.1638,119.4907,119.1157,119.4907,907.0
2020-09-03 11:55:00,124.3,124.33,124.07,124.2,3600.0,119.5195,119.5484,119.2984,119.4234,3600.0
2020-09-03 12:00:00,124.26,124.34,124.07,124.34,2600.0,119.4811,119.558,119.2984,119.558,2600.0
2020-09-03 12:05:00,124.25,124.46,124.25,124.3,804.0,119.4715,119.6734,119.4715,119.5195,804.0
2020-09-03 12:10:00,124.51,124.64,124.5,124.55,3120.0,119.7215,119.8465,119.7118,119.7599,3120.0
2020-09-03 12:15:00,124.59,124.8,124.56,124.8,2339.0,119.7984,120.0003,119.7695,120.0003,2339.0
2020-09-03 12:20:00,124.83,124.83,124.58,124.64,1231.0,120.0291,120.0291,119.7888,119.8465,1231.0
2020-09-03 12:25:00,124.72,124.81,124.55,124.65,4980.0,119.9234,120.0099,119.7599,119.8561,4980.0
2020-09-03 12:30:00,124.47,124.69,124.03,124.12,3797.0,119.683,119.8945,119.2599,119.3465,3797.0
2020-09-03 12:35:00,124.01,124.22,123.88,123.94,6574.0,119.2407,119.4426,119.1157,119.1734,6574.0
2020-09-03 12:40:00,124.02,124.1,123.92,123.98,2761.0,119.2503,119.3272,119.1541,119.2118,2761.0
2020-09-03 12:45:00,123.94,124.12,123.81,123.93,3319.0,119.1734,119.3465,119.0484,119.1638,3319.0
2020-09-03 12:50:00,124.02,124.08,123.64,123.85,1905.0,119.2503,119.308,118.8849,119.0868,1905.0
2020-09-03 12:55:00,123.84,124.19,123.82,123.93,3499.0,119.0772,119.4138,119.058,119.1638,3499.0
2020-09-03 13:00:00,123.94,123.95,123.5,123.56,3763.0,119.1734,119.183,118.7503,118.808,3763.0
2020-09-03 13:05:00,123.56,123.66,123.33,123.44,8162.0,118.808,118.9041,118.5868,118.6926,8162.0
2020-09-03 13:10:00,123.36,123.96,123.36,123.87,1900.0,118.6157,119.1926,118.6157,119.1061,1900.0
2020-09-03 13:15:00,123.84,123.89,123.52,123.56,3002.0,119.0772,119.1253,118.7695,118.808,3002.0
2020-09-03 13:20:00,123.48,123.99,123.43,123.81,4844.0,118.7311,119.2215,118.683,119.0484,4844.0
2020-09-03 13:25:00,123.84,124.21,123.64,124.21,1411.0,119.0772,119.433,118.8849,119.433,1411.0
2020-09-03 13:30:00,124.12,124.12,123.12,123.19,7302.0,119.3465,119.3465,118.3849,118.4522,7302.0
2020-09-03 13:35:00,123.19,123.49,123.1,123.25,2046.0,118.4522,118.7407,118.3657,118.5099,2046.0
2020-09-03 13:40:00,123.39,123.53,123.26,123.27,2101.0,118.6445,118.7791,118.5195,118.5291,2101.0
2020-09-03 13:45:00,123.4,123.59,123.34,123.36,5202.0,118.6541,118.8368,118.5965,118.6157,5202.0
2020-09-03 13:50:00,123.54,123.84,123.54,123.78,2001.0,118.7888,119.0772,118.7888,119.0195,2001.0
2020-09-03 13:55:00,123.77,123.78,123.61,123.61,1700.0,119.0099,119.0195,118.8561,118.8561,1700.0
2020-09-03 14:00:00,123.54,123.66,123.15,123.29,4826.0,118.7888,118.9041,118.4138,118.5484,4826.0
2020-09-03 14:05:00,123.4,123.44,123.28,123.28,1000.0,118.6541,118.6926,118.5388,118.5388,1000.0
2020-09-03 14:10:00,123.39,123.87,123.39,123.67,4816.0,118.6445,119.1061,118.6445,118.9138,4816.0
2020-09-03 14:15:00,123.54,123.59,123.19,123.21,2300.0,118.7888,118.8368,118.4522,118.4715,2300.0
2020-09-03 14:20:00,123.28,123.33,123.17,123.25,2600.0,118.5388,118.5868,118.433,118.5099,2600.0
2020-09-03 14:25:00,123.18,123.55,123.18,123.28,4255.0,118.4426,118.7984,118.4426,118.5388,4255.0
2020-09-03 14:30:00,123.31,123.64,123.31,123.52,1700.0,118.5676,118.8849,118.5676,118.7695,1700.0
2020-09-03 14:35:00,123.47,123.58,123.32,123.35,2825.0,118.7215,118.8272,118.5772,118.6061,2825.0
2020-09-03 14:40:00,123.35,123.45,122.96,123.06,3771.0,118.6061,118.7022,118.2311,118.3272,3771.0
2020-09-03 14:45:00,123.02,123.18,122.91,123.16,2891.0,118.2888,118.4426,118.183,118.4234,2891.0
2020-09-03 14:50:00,123.11,123.18,122.93,123.14,1700.0,118.3753,118.4426,118.2022,118.4041,1700.0
2020-09-03 14:55:00,123.11,123.13,122.74,122.76,2518.0,118.3753,118.3945,118.0195,118.0388,2518.0
2020-09-03 15:00:00,122.82,122.89,122.62,122.84,2600.0,118.0965,118.1638,117.9041,118.1157,2600.0
2020-09-03 15:05:00,122.84,123.05,122.75,122.9,5061.0,118.1157,118.3176,118.0291,118.1734,5061.0
2020-09-03 15:10:00,122.95,123.03,122.79,122.9,4421.0,118.2215,118.2984,118.0676,118.1734,4421.0
2020-09-03 15:15:00,122.94,122.97,122.45,122.7,8393.0,118.2118,118.2407,117.7407,117.9811,8393.0
2020-09-03 15:20:00,122.62,122.78,122.45,122.75,5014.0,117.9041,118.058,117.7407,118.0291,5014.0
2020-09-03 15:25:00,122.8,123.19,122.67,122.94,9283.0,118.0772,118.4522,117.9522,118.2118,9283.0
2020-09-03 15:30:00,122.95,123.12,122.78,122.84,8960.0,118.2215,118.3849,118.058,118.1157,8960.0
2020-09-03 15:35:00,122.84,123.65,122.81,123.51,14101.0,118.1157,118.8945,118.0868,118.7599,14101.0
2020-09-03 15:40:00,123.52,123.68,123.38,123.58,13645.0,118.7695,118.9234,118.6349,118.8272,13645.0
2020-09-03 15:45:00,123.66,123.74,123.01,123.01,17348.0,118.9041,118.9811,118.2791,118.2791,17348.0
2020-09-03 15:50:00,122.83,124.04,122.83,123.9,32322.0,118.1061,119.2695,118.1061,119.1349,32322.0
2020-09-03 15:55:00,123.89,124.06,123.57,123.93,53617.0,119.1253,119.2888,118.8176,119.1638,53617.0
2020-09-04 09:30:00,124.99,125.4,124.67,125.08,6760.0,120.183,120.5772,119.8753,120.2695,6760.0
2020-09-04 09:35:00,125.34,125.65,124.92,125.15,2512.0,120.5195,120.8176,120.1157,120.3368,2512.0
2020-09-04 09:40:00,125.35,125.78,125.23,125.23,2642.0,120.5291,120.9426,120.4138,120.4138,2642.0
2020-09-04 09:45:00,125.49,126.05,125.48,125.53,3878.0,120.6638,121.2022,120.6542,120.7022,3878.0
2020-09-04 09:50:00,125.58,126.1,125.58,126.1,2907.0,120.7503,121.2503,120.7503,121.2503,2907.0
2020-09-04 09:55:00,126.09,126.16,125.0,125.08,7482.0,121.2407,121.308,120.1926,120.2695,7482.0
2020-09-04 10:00:00,125.02,125.68,125.02,125.35,3360.0,120.2118,120.8465,120.2118,120.5291,3360.0
2020-09-04 10:05:00,125.44,126.01,125.43,125.87,2025.0,120.6157,121.1638,120.6061,121.0292,2025.0
2020-09-04 10:10:00,125.9,125.9,125.02,125.03,2588.0,121.058,121.058,120.2118,120.2215,2588.0
2020-09-04 10:15:00,125.21,125.38,124.88,125.02,4679.0,120.3945,120.558,120.0772,120.2118,4679.0
2020-09-04 10:20:00,124.98,125.37,124.51,125.13,4945.0,120.1734,120.5484,119.7215,120.3176,4945.0
2020-09-04 10:25:00,125.24,125.54,125.02,125.04,4025.0,120.4234,120.7118,120.2118,120.2311,4025.0
2020-09-04 10:30:00,125.03,125.19,124.86,124.86,3329.0,120.2215,120.3753,120.058,120.058,3329.0
2020-09-04 10:35:00,124.89,124.99,124.31,124.91,4504.0,120.0868,120.183,119.5291,120.1061,4504.0
2020-09-04 10:40:00,124.69,124.76,124.32,124.33,4046.0,119.8945,119.9618,119.5388,119.5484,4046.0
2020-09-04 10:45:00,124.36,124.78,124.3,124.78,4857.0,119.5772,119.9811,119.5195,119.9811,4857.0
2020-09-04 10:50:00,124.55,124.66,124.33,124.52,1319.0,119.7599,119.8657,119.5484,119.7311,1319.0
2020-09-04 10:55:00,124.41,124.83,124.41,124.68,6076.0,119.6253,120.0291,119.6253,119.8849,6076.0
2020-09-04 11:00:00,124.62,124.65,124.29,124.41,2702.0,119.8272,119.8561,119.5099,119.6253,2702.0
2020-09-04 11:05:00,124.35,124.39,124.09,124.09,700.0,119.5676,119.6061,119.3176,119.3176,700.0
2020-09-04 11:10:00,124.03,124.3,123.81,124.15,3102.0,119.2599,119.5195,119.0484,119.3753,3102.0
2020-09-04 11:15:00,124.36,124.42,123.76,123.89,2415.0,119.5772,119.6349,119.0003,119.1253,2415.0
2020-09-04 11:20:00,124.05,124.05,123.75,124.04,3190.0,119.2791,119.2791,118.9907,119.2695,3190.0
2020-09-04 11:25:00,123.92,124.17,123.87,124.17,3077.0,119.1541,119.3945,119.1061,119.3945,3077.0
2020-09-04 11:30:00,124.18,124.4,124.02,124.02,2035.0,119.4041,119.6157,119.2503,119.2503,2035.0
2020-09-04 11:35:00,123.98,124.08,123.86,123.97,1108.0,119.2118,119.308,119.0965,119.2022,1108.0
2020-09-04 11:40:00,123.95,124.05,123.72,123.78,2632.0,119.183,119.2791,118.9618,119.0195,2632.0
2020-09-04 11:45:00,123.81,123.83,123.51,123.58,3808.0,119.0484,119.0676,118.7599,118.8272,3808.0
2020-09-04 11:50:00,123.57,123.95,123.46,123.94,1700.0,118.8176,119.183,118.7118,119.1734,1700.0
2020-09-04 11:55:00,123.93,123.98,123.82,123.98,1760.0,119.1638,119.2118,119.058,119.2118,1760.0
2020-09-04 12:00:00,124.02,124.43,123.95,124.35,5101.0,119.2503,119.6445,119.183,119.5676,5101.0
2020-09-04 12:05:00,124.37,124.42,123.99,124.22,4401.0,119.5868,119.6349,119.2215,119.4426,4401.0
2020-09-04 12:10:00,124.22,124.51,124.12,124.36,4300.0,119.4426,119.7215,119.3465,119.5772,4300.0
2020-09-04 12:15:00,124.45,124.61,124.34,124.61,4039.0,119.6638,119.8176,119.558,119.8176,4039.0
2020-09-04 12:20:00,124.69,124.92,124.58,124.92,2338.0,119.8945,120.1157,119.7888,120.1157,2338.0
2020-09-04 12:25:00,124.98,125.17,124.89,125.14,2733.0,120.1734,120.3561,120.0868,120.3272,2733.0
2020-09-04 12:30:00,124.98,125.2,124.98,125.14,3756.0,120.1734,120.3849,120.1734,120.3272,3756.0
2020-09-04 12:35:00,125.2,125.5,125.2,125.48,5801.0,120.3849,120.6734,120.3849,120.6542,5801.0
2020-09-04 12:40:00,125.53,125.66,125.41,125.59,7250.0,120.7022,120.8272,120.5868,120.7599,7250.0
2020-09-04 12:45:00,125.62,126.09,125.59,126.08,5795.0,120.7888,121.2407,120.7599,121.2311,5795.0
2020-09-04 12:50:00,126.06,126.12,125.92,126.11,7931.0,121.2118,121.2695,121.0772,121.2599,7931.0
2020-09-04 12:55:00,126.05,126.16,125.91,126.13,5856.0,121.2022,121.308,121.0676,121.2792,5856.0
2020-09-04 13:00:00,126.12,126.2,125.96,126.03,5109.0,121.2695,121.3465,121.1157,121.183,5109.0
2020-09-04 13:05:00,126.07,126.12,125.91,126.08,18139.0,121.2215,121.2695,121.0676,121.2311,18139.0
2020-09-04 13:10:00,126.05,126.24,126.03,126.08,3015.0,121.2022,121.3849,121.183,121.2311,3015.0
2020-09-04 13:15:00,126.02,126.02,125.49,125.49,2230.0,121.1734,121.1734,120.6638,120.6638,2230.0
2020-09-04 13:20:00,125.55,125.74,125.55,125.62,4207.0,120.7215,120.9042,120.7215,120.7888,4207.0
2020-09-04 13:25:00,125.61,125.75,125.41,125.42,2762.0,120.7792,120.9138,120.5868,120.5965,2762.0
2020-09-04 13:30:00,125.42,125.44,125.12,125.2,2700.0,120.5965,120.6157,120.308,120.3849,2700.0
2020-09-04 13:35:00,125.18,125.22,124.96,125.22,5172.0,120.3657,120.4041,120.1541,120.4041,5172.0
2020-09-04 13:40:00,125.3,125.43,125.26,125.26,3300.0,120.4811,120.6061,120.4426,120.4426,3300.0
2020-09-04 13:45:00,125.43,125.53,125.23,125.33,3283.0,120.6061,120.7022,120.4138,120.5099,3283.0
2020-09-04 13:50:00,125.39,125.44,125.14,125.41,3700.0,120.5676,120.6157,120.3272,120.5868,3700.0
2020-09-04 13:55:00,125.49,125.55,125.17,125.34,2446.0,120.6638,120.7215,120.3561,120.5195,2446.0
2020-09-04 14:00:00,125.29,125.44,125.22,125.32,2600.0,120.4715,120.6157,120.4041,120.5003,2600.0
2020-09-04 14:05:00,125.21,125.32,125.11,125.23,3300.0,120.3945,120.5003,120.2984,120.4138,3300.0
2020-09-04 14:10:00,125.26,125.38,125.19,125.23,3820.0,120.4426,120.558,120.3753,120.4138,3820.0
2020-09-04 14:15:00,125.26,125.48,125.16,125.44,4005.0,120.4426,120.6542,120.3465,120.6157,4005.0
2020-09-04 14:20:00,125.37,125.49,125.3,125.3,1300.0,120.5484,120.6638,120.4811,120.4811,1300.0
2020-09-04 14:25:00,125.3,125.43,125.3,125.39,1012.0,120.4811,120.6061,120.4811,120.5676,1012.0
2020-09-04 14:30:00,125.44,125.46,125.26,125.36,3400.0,120.6157,120.6349,120.4426,120.5388,3400.0
2020-09-04 14:35:00,125.4,125.78,125.4,125.75,7163.0,120.5772,120.9426,120.5772,120.9138,7163.0
2020-09-04 14:40:00,125.77,126.04,125.74,125.76,5965.0,120.933,121.1926,120.9042,120.9234,5965.0
2020-09-04 14:45:00,125.85,126.05,125.84,125.93,2587.0,121.0099,121.2022,121.0003,121.0868,2587.0
2020-09-04 14:50:00,125.9,126.08,125.81,125.81,5180.0,121.058,121.2311,120.9715,120.9715,5180.0
2020-09-04 14:55:00,125.89,126.06,125.82,125.98,5501.0,121.0484,121.2118,120.9811,121.1349,5501.0
2020-09-04 15:00:00,126.06,126.15,125.8,125.98,9046.0,121.2118,121.2984,120.9618,121.1349,9046.0
2020-09-04 15:05:00,125.95,125.96,125.76,125.78,5199.0,121.1061,121.1157,120.9234,120.9426,5199.0
2020-09-04 15:10:00,125.63,125.63,125.04,125.13,4403.0,120.7984,120.7984,120.2311,120.3176,4403.0
2020-09-04 15:15:00,125.15,125.49,125.13,125.35,5262.0,120.3368,120.6638,120.3176,120.5291,5262.0
2020-09-04 15:20:00,125.41,125.51,125.34,125.39,16613.0,120.5868,120.683,120.5195,120.5676,16613.0
2020-09-04 15:25:00,125.47,126.2,125.47,125.68,16666.0,120.6445,121.3465,120.6445,120.8465,16666.0
2020-09-04 15:30:00,125.64,125.73,125.36,125.4,9516.0,120.808,120.8945,120.5388,120.5772,9516.0
2020-09-04 15:35:00,125.45,125.45,125.22,125.33,9392.0,120.6253,120.6253,120.4041,120.5099,9392.0
2020-09-04 15:40:00,125.34,125.51,125.18,125.37,12390.0,120.5195,120.683,120.3657,120.5484,12390.0
2020-09-04 15:45:00,125.4,125.63,125.2,125.25,18455.0,120.5772,120.7984,120.3849,120.433,18455.0
2020-09-04 15:50:00,125.26,125.5,125.23,125.37,25279.0,120.4426,120.6734,120.4138,120.5484,25279.0
2020-09-04 15:55:00,125.39,125.5,125.01,125.01,55332.0,120.5676,120.6734,120.2022,120.2022,55332.0
2020-09-08 09:30:00,124.66,124.66,123.62,123.7,15756.0,119.8657,119.8657,118.8657,118.9426,15756.0
2020-09-08 09:35:00,123.44,123.67,123.23,123.23,2629.0,118.6926,118.9138,118.4907,118.4907,2629.0
2020-09-08 09:40:00,123.21,123.36,122.48,122.48,5719.0,118.4715,118.6157,117.7695,117.7695,5719.0
2020-09-08 09:45:00,122.4,123.05,122.39,122.49,6542.0,117.6926,118.3176,117.683,117.7791,6542.0
2020-09-08 09:50:00,122.42,122.98,122.33,122.33,2700.0,117.7118,118.2503,117.6253,117.6253,2700.0
2020-09-08 09:55:00,122.5,123.24,122.48,123.17,3943.0,117.7888,118.5003,117.7695,118.433,3943.0
2020-09-08 10:00:00,123.14,123.14,122.63,122.79,4513.0,118.4041,118.4041,117.9138,118.0676,4513.0
2020-09-08 10:05:00,122.5,122.89,122.17,122.69,5533.0,117.7888,118.1638,117.4714,117.9715,5533.0
2020-09-08 10:10:00,122.85,123.35,122.85,123.25,3176.0,118.1253,118.6061,118.1253,118.5099,3176.0
2020-09-08 10:15:00,123.13,123.67,123.1,123.56,19267.0,118.3945,118.9138,118.3657,118.808,19267.0
2020-09-08 10:20:00,123.59,123.99,123.39,123.91,8100.0,118.8368,119.2215,118.6445,119.1445,8100.0
2020-09-08 10:25:00,123.85,124.04,123.61,123.98,4133.0,119.0868,119.2695,118.8561,119.2118,4133.0
2020-09-08 10:30:00,123.87,124.03,123.77,123.94,1200.0,119.1061,119.2599,119.0099,119.1734,1200.0
2020-09-08 10:35:00,124.21,124.48,124.19,124.42,1600.0,119.433,119.6926,119.4138,119.6349,1600.0
2020-09-08 10:40:00,124.42,124.43,124.07,124.3,4110.0,119.6349,119.6445,119.2984,119.5195,4110.0
2020-09-08 10:45:00,124.28,124.28,123.82,123.84,7022.0,119.5003,119.5003,119.058,119.0772,7022.0
2020-09-08 10:50:00,123.93,124.0,123.82,123.98,4100.0,119.1638,119.2311,119.058,119.2118,4100.0
2020-09-08 10:55:00,123.96,123.96,123.77,123.84,2617.0,119.1926,119.1926,119.0099,119.0772,2617.0
2020-09-08 11:00:00,123.75,124.21,123.72,124.11,17749.0,118.9907,119.433,118.9618,119.3368,17749.0
2020-09-08 11:05:00,124.09,124.13,123.74,123.84,23724.0,119.3176,119.3561,118.9811,119.0772,23724.0
2020-09-08 11:10:00,123.78,124.0,123.73,123.89,4042.0,119.0195,119.2311,118.9715,119.1253,4042.0
2020-09-08 11:15:00,124.01,124.16,123.86,123.9,3413.0,119.2407,119.3849,119.0965,119.1349,3413.0
2020-09-08 11:20:00,123.87,123.92,123.51,123.51,2166.0,119.1061,119.1541,118.7599,118.7599,2166.0
2020-09-08 11:25:00,123.52,123.52,123.14,123.14,5565.0,118.7695,118.7695,118.4041,118.4041,5565.0
2020-09-08 11:30:00,123.0,123.13,122.89,123.01,2614.0,118.2695,118.3945,118.1638,118.2791,2614.0
2020-09-08 11:35:00,123.01,123.1,122.85,122.85,5200.0,118.2791,118.3657,118.1253,118.1253,5200.0
2020-09-08 11:40:00,122.82,122.82,122.47,122.7,4200.0,118.0965,118.0965,117.7599,117.9811,4200.0
2020-09-08 11:45:00,122.6,122.64,122.5,122.62,1608.0,117.8849,117.9234,117.7888,117.9041,1608.0
2020-09-08 11:50:00,122.56,122.65,122.28,122.45,5023.0,117.8465,117.933,117.5772,117.7407,5023.0
2020-09-08 11:55:00,122.38,122.87,122.38,122.75,7342.0,117.6734,118.1445,117.6734,118.0291,7342.0
2020-09-08 12:00:00,122.67,123.12,122.66,122.98,5211.0,117.9522,118.3849,117.9426,118.2503,5211.0
2020-09-08 12:05:00,123.0,123.45,122.96,123.44,9738.0,118.2695,118.7022,118.2311,118.6926,9738.0
2020-09-08 12:10:00,123.56,123.81,123.47,123.62,10380.0,118.808,119.0484,118.7215,118.8657,10380.0
2020-09-08 12:15:00,123.6,123.87,123.34,123.59,20489.0,118.8465,119.1061,118.5965,118.8368,20489.0
2020-09-08 12:20:00,123.67,123.83,123.47,123.47,6711.0,118.9138,119.0676,118.7215,118.7215,6711.0
2020-09-08 12:25:00,123.41,123.62,123.39,123.62,2100.0,118.6638,118.8657,118.6445,118.8657,2100.0
2020-09-08 12:30:00,123.62,123.79,123.56,123.58,6343.0,118.8657,119.0291,118.808,118.8272,6343.0
2020-09-08 12:35:00,123.56,123.6,123.49,123.49,1900.0,118.808,118.8465,118.7407,118.7407,1900.0
2020-09-08 12:40:00,123.49,123.5,123.26,123.36,4153.0,118.7407,118.7503,118.5195,118.6157,4153.0
2020-09-08 12:45:00,123.42,123.53,123.37,123.5,3364.0,118.6734,118.7791,118.6253,118.7503,3364.0
2020-09-08 12:50:00,123.5,123.68,123.48,123.61,2658.0,118.7503,118.9234,118.7311,118.8561,2658.0
2020-09-08 12:55:00,123.57,123.57,123.37,123.44,5015.0,118.8176,118.8176,118.6253,118.6926,5015.0
2020-09-08 13:00:00,123.45,123.45,123.33,123.39,2100.0,118.7022,118.7022,118.5868,118.6445,2100.0
2020-09-08 13:05:00,123.35,123.43,123.16,123.31,5764.0,118.6061,118.683,118.4234,118.5676,5764.0
2020-09-08 13:10:00,123.39,123.54,123.32,123.52,3057.0,118.6445,118.7888,118.5772,118.7695,3057.0
2020-09-08 13:15:00,123.53,123.78,123.51,123.74,4600.0,118.7791,119.0195,118.7599,118.9811,4600.0
2020-09-08 13:20:00,123.74,123.77,123.67,123.75,4418.0,118.9811,119.0099,118.9138,118.9907,4418.0
2020-09-08 13:25:00,123.7,123.72,123.57,123.68,5243.0,118.9426,118.9618,118.8176,118.9234,5243.0
2020-09-08 13:30:00,123.64,123.66,123.54,123.55,2700.0,118.8849,118.9041,118.7888,118.7984,2700.0
2020-09-08 13:35:00,123.55,123.8,123.52,123.71,5173.0,118.7984,119.0388,118.7695,118.9522,5173.0
2020-09-08 13:40:00,123.65,123.81,123.58,123.73,7000.0,118.8945,119.0484,118.8272,118.9715,7000.0
2020-09-08 13:45:00,123.79,123.89,123.71,123.87,7017.0,119.0291,119.1253,118.9522,119.1061,7017.0
2020-09-08 13:50:00,123.86,123.89,123.77,123.8,5643.0,119.0965,119.1253,119.0099,119.0388,5643.0
2020-09-08 13:55:00,123.77,123.77,123.2,123.2,9940.0,119.0099,119.0099,118.4618,118.4618,9940.0
2020-09-08 14:00:00,123.25,123.48,123.15,123.48,13000.0,118.5099,118.7311,118.4138,118.7311,13000.0
2020-09-08 14:05:00,123.48,123.67,123.42,123.64,10366.0,118.7311,118.9138,118.6734,118.8849,10366.0
2020-09-08 14:10:00,123.61,123.61,123.06,123.23,13034.0,118.8561,118.8561,118.3272,118.4907,13034.0
2020-09-08 14:15:00,123.22,123.42,122.91,123.16,21818.0,118.4811,118.6734,118.183,118.4234,21818.0
2020-09-08 14:20:00,123.2,123.28,122.38,122.79,24192.0,118.4618,118.5388,117.6734,118.0676,24192.0
2020-09-08 14:25:00,122.79,123.01,122.61,122.78,23544.0,118.0676,118.2791,117.8945,118.058,23544.0
2020-09-08 14:30:00,122.77,122.83,122.31,122.42,3700.0,118.0484,118.1061,117.6061,117.7118,3700.0
2020-09-08 14:35:00,122.38,122.58,122.38,122.52,4272.0,117.6734,117.8657,117.6734,117.808,4272.0
2020-09-08 14:40:00,122.55,122.63,122.4,122.4,6433.0,117.8368,117.9138,117.6926,117.6926,6433.0
2020-09-08 14:45:00,122.44,122.57,122.31,122.45,5794.0,117.7311,117.8561,117.6061,117.7407,5794.0
2020-09-08 14:50:00,122.41,122.46,122.09,122.1,6584.0,117.7022,117.7503,117.3945,117.4041,6584.0
2020-09-08 14:55:00,122.08,122.48,122.07,122.47,11296.0,117.3849,117.7695,117.3753,117.7599,11296.0
2020-09-08 15:00:00,122.45,122.45,121.76,121.76,4505.0,117.7407,117.7407,117.0772,117.0772,4505.0
2020-09-08 15:05:00,121.8,121.97,121.76,121.88,7592.0,117.1157,117.2791,117.0772,117.1926,7592.0
2020-09-08 15:10:00,121.93,122.32,121.93,122.28,7413.0,117.2407,117.6157,117.2407,117.5772,7413.0
2020-09-08 15:15:00,122.27,122.45,122.13,122.42,7677.0,117.5676,117.7407,117.433,117.7118,7677.0
2020-09-08 15:20:00,122.44,122.47,122.17,122.29,10637.0,117.7311,117.7599,117.4714,117.5868,10637.0
2020-09-08 15:25:00,122.33,122.86,122.23,122.64,18992.0,117.6253,118.1349,117.5291,117.9234,18992.0
2020-09-08 15:30:00,122.59,122.68,122.39,122.39,20344.0,117.8753,117.9618,117.683,117.683,20344.0
2020-09-08 15:35:00,122.41,122.62,122.32,122.51,17708.0,117.7022,117.9041,117.6157,117.7984,17708.0
2020-09-08 15:40:00,122.52,123.08,122.5,123.04,17994.0,117.808,118.3465,117.7888,118.308,17994.0
2020-09-08 15:45:00,123.06,123.11,122.6,122.76,26841.0,118.3272,118.3753,117.8849,118.0388,26841.0
2020-09-08 15:50:00,122.75,122.75,122.18,122.45,30045.0,118.0291,118.0291,117.4811,117.7407,30045.0
2020-09-08 15:55:00,122.52,122.73,122.28,122.41,54370.0,117.808,118.0099,117.5772,117.7022,54370.0
2020-09-09 09:30:00,122.03,122.8,121.95,122.67,19822.0,117.3368,118.0772,117.2599,117.9522,19822.0
2020-09-09 09:35:00,122.76,122.91,122.13,122.19,1522.0,118.0388,118.183,117.433,117.4907,1522.0
2020-09-09 09:40:00,121.85,121.99,120.69,120.7,17168.0,117.1638,117.2984,116.0484,116.058,17168.0
2020-09-09 09:45:00,120.7,120.7,119.88,120.33,20640.0,116.058,116.058,115.2695,115.7022,20640.0
2020-09-09 09:50:00,120.42,121.36,120.36,121.25,7699.0,115.7888,116.6926,115.7311,116.5868,7699.0
2020-09-09 09:55:00,121.27,121.36,120.58,120.88,5356.0,116.6061,116.6926,115.9426,116.2311,5356.0
2020-09-09 10:00:00,120.97,121.04,120.31,120.94,7016.0,116.3176,116.3849,115.683,116.2888,7016.0
2020-09-09 10:05:00,120.92,121.08,120.74,120.8,5317.0,116.2695,116.4234,116.0964,116.1541,5317.0
2020-09-09 10:10:00,120.85,121.4,120.85,121.34,5247.0,116.2022,116.7311,116.2022,116.6734,5247.0
2020-09-09 10:15:00,121.17,121.29,121.0,121.29,6632.0,116.5099,116.6253,116.3464,116.6253,6632.0
2020-09-09 10:20:00,121.26,121.32,121.02,121.26,5857.0,116.5964,116.6541,116.3657,116.5964,5857.0
2020-09-09 10:25:00,121.29,121.31,120.87,120.87,8632.0,116.6253,116.6445,116.2214,116.2214,8632.0
2020-09-09 10:30:00,120.76,121.12,120.76,120.77,3415.0,116.1157,116.4618,116.1157,116.1253,3415.0
2020-09-09 10:35:00,120.83,121.23,120.81,120.81,7083.0,116.183,116.5676,116.1638,116.1638,7083.0
2020-09-09 10:40:00,120.87,120.96,120.74,120.8,7723.0,116.2214,116.308,116.0964,116.1541,7723.0
2020-09-09 10:45:00,120.63,120.66,120.31,120.39,2746.0,115.9907,116.0195,115.683,115.7599,2746.0
2020-09-09 10:50:00,120.4,120.4,120.1,120.13,3582.0,115.7695,115.7695,115.4811,115.5099,3582.0
2020-09-09 10:55:00,120.17,120.27,120.14,120.26,2223.0,115.5484,115.6445,115.5195,115.6349,2223.0
2020-09-09 11:00:00,120.38,120.79,120.34,120.77,4140.0,115.7503,116.1445,115.7118,116.1253,4140.0
2020-09-09 11:05:00,120.77,121.0,120.53,120.53,9060.0,116.1253,116.3464,115.8945,115.8945,9060.0
2020-09-09 11:10:00,120.4,120.52,120.31,120.31,4100.0,115.7695,115.8849,115.683,115.683,4100.0
2020-09-09 11:15:00,120.4,120.4,120.13,120.25,7266.0,115.7695,115.7695,115.5099,115.6253,7266.0
2020-09-09 11:20:00,120.24,120.29,120.14,120.14,5593.0,115.6157,115.6638,115.5195,115.5195,5593.0
2020-09-09 11:25:00,120.13,120.22,120.12,120.15,3152.0,115.5099,115.5964,115.5003,115.5291,3152.0
2020-09-09 11:30:00,120.16,120.16,119.87,119.87,4436.0,115.5388,115.5388,115.2599,115.2599,4436.0
2020-09-09 11:35:00,119.86,120.2,119.68,120.2,9984.0,115.2503,115.5772,115.0772,115.5772,9984.0
2020-09-09 11:40:00,120.22,120.22,119.92,120.04,9479.0,115.5964,115.5964,115.308,115.4234,9479.0
2020-09-09 11:45:00,120.1,120.12,119.85,120.11,20749.0,115.4811,115.5003,115.2407,115.4907,20749.0
2020-09-09 11:50:00,120.12,120.13,119.94,119.99,4071.0,115.5003,115.5099,115.3272,115.3753,4071.0
2020-09-09 11:55:00,119.96,120.06,119.87,119.98,3403.0,115.3464,115.4426,115.2599,115.3657,3403.0
2020-09-09 12:00:00,119.99,120.23,119.99,120.22,2810.0,115.3753,115.6061,115.3753,115.5964,2810.0
2020-09-09 12:05:00,120.19,120.19,119.98,120.08,2501.0,115.5676,115.5676,115.3657,115.4618,2501.0
2020-09-09 12:10:00,120.13,120.13,119.95,119.95,2676.0,115.5099,115.5099,115.3368,115.3368,2676.0
2020-09-09 12:15:00,120.0,120.22,119.91,120.21,2900.0,115.3849,115.5964,115.2984,115.5868,2900.0
2020-09-09 12:20:00,120.19,120.19,120.0,120.0,713.0,115.5676,115.5676,115.3849,115.3849,713.0
2020-09-09 12:25:00,120.07,120.21,120.07,120.19,1585.0,115.4522,115.5868,115.4522,115.5676,1585.0
2020-09-09 12:30:00,120.12,120.28,120.12,120.26,2103.0,115.5003,115.6541,115.5003,115.6349,2103.0
2020-09-09 12:35:00,120.29,120.54,120.29,120.51,2101.0,115.6638,115.9041,115.6638,115.8753,2101.0
2020-09-09 12:40:00,120.52,120.55,120.48,120.55,2676.0,115.8849,115.9138,115.8464,115.9138,2676.0
2020-09-09 12:45:00,120.53,120.57,120.38,120.38,3175.0,115.8945,115.933,115.7503,115.7503,3175.0
2020-09-09 12:50:00,120.43,120.47,120.1,120.11,4540.0,115.7984,115.8368,115.4811,115.4907,4540.0
2020-09-09 12:55:00,120.13,120.27,120.12,120.17,2605.0,115.5099,115.6445,115.5003,115.5484,2605.0
2020-09-09 13:00:00,120.12,120.43,120.12,120.43,2900.0,115.5003,115.7984,115.5003,115.7984,2900.0
2020-09-09 13:05:00,120.52,120.6,120.5,120.59,1801.0,115.8849,115.9618,115.8657,115.9522,1801.0
2020-09-09 13:10:00,120.57,120.62,120.45,120.45,2735.0,115.933,115.9811,115.8176,115.8176,2735.0
2020-09-09 13:15:00,120.44,120.67,120.44,120.65,2984.0,115.808,116.0291,115.808,116.0099,2984.0
2020-09-09 13:20:00,120.67,120.89,120.64,120.67,4328.0,116.0291,116.2407,116.0003,116.0291,4328.0
2020-09-09 13:25:00,120.63,120.71,120.51,120.55,4835.0,115.9907,116.0676,115.8753,115.9138,4835.0
2020-09-09 13:30:00,120.52,120.68,120.49,120.62,5749.0,115.8849,116.0388,115.8561,115.9811,5749.0
2020-09-09 13:35:00,120.67,120.72,120.6,120.6,4345.0,116.0291,116.0772,115.9618,115.9618,4345.0
2020-09-09 13:40:00,120.65,120.7,120.54,120.56,3304.0,116.0099,116.058,115.9041,115.9234,3304.0
2020-09-09 13:45:00,120.52,120.75,120.45,120.75,5394.0,115.8849,116.1061,115.8176,116.1061,5394.0
2020-09-09 13:50:00,120.69,120.69,120.54,120.57,4818.0,116.0484,116.0484,115.9041,115.933,4818.0
2020-09-09 13:55:00,120.61,121.0,120.59,121.0,4565.0,115.9714,116.3464,115.9522,116.3464,4565.0
2020-09-09 14:00:00,120.97,120.97,120.88,120.94,5221.0,116.3176,116.3176,116.2311,116.2888,5221.0
2020-09-09 14:05:00,120.95,121.08,120.92,121.08,2567.0,116.2984,116.4234,116.2695,116.4234,2567.0
2020-09-09 14:10:00,121.11,121.17,120.9,120.93,5283.0,116.4522,116.5099,116.2503,116.2791,5283.0
2020-09-09 14:15:00,120.98,121.18,120.98,121.13,5252.0,116.3272,116.5195,116.3272,116.4714,5252.0
2020-09-09 14:20:00,121.17,121.27,121.07,121.11,6751.0,116.5099,116.6061,116.4138,116.4522,6751.0
2020-09-09 14:25:00,121.16,121.25,121.11,121.2,7850.0,116.5003,116.5868,116.4522,116.5388,7850.0
2020-09-09 14:30:00,121.18,121.27,121.14,121.19,5344.0,116.5195,116.6061,116.4811,116.5291,5344.0
2020-09-09 14:35:00,121.19,121.27,121.02,121.07,6504.0,116.5291,116.6061,116.3657,116.4138,6504.0
2020-09-09 14:40:00,121.06,121.39,121.05,121.35,10268.0,116.4041,116.7214,116.3945,116.683,10268.0
2020-09-09 14:45:00,121.33,121.56,121.27,121.52,6959.0,116.6638,116.8849,116.6061,116.8464,6959.0
2020-09-09 14:50:00,121.52,121.56,121.48,121.52,4498.0,116.8464,116.8849,116.808,116.8464,4498.0
2020-09-09 14:55:00,121.5,121.68,121.48,121.67,5590.0,116.8272,117.0003,116.808,116.9907,5590.0
2020-09-09 15:00:00,121.61,121.81,121.6,121.8,4493.0,116.933,117.1253,116.9234,117.1157,4493.0
2020-09-09 15:05:00,121.81,121.91,121.79,121.88,4366.0,117.1253,117.2214,117.1061,117.1926,4366.0
2020-09-09 15:10:00,121.86,121.88,121.71,121.88,6000.0,117.1734,117.1926,117.0291,117.1926,6000.0
2020-09-09 15:15:00,121.91,122.01,121.84,122.0,4012.0,117.2214,117.3176,117.1541,117.308,4012.0
2020-09-09 15:20:00,122.04,122.16,121.76,121.78,13266.0,117.3464,117.4618,117.0772,117.0964,13266.0
2020-09-09 15:25:00,121.76,121.78,121.57,121.78,3787.0,117.0772,117.0964,116.8945,117.0964,3787.0
2020-09-09 15:30:00,121.77,121.87,121.73,121.79,6431.0,117.0868,117.183,117.0484,117.1061,6431.0
2020-09-09 15:35:00,121.78,121.94,121.63,121.73,11072.0,117.0964,117.2503,116.9522,117.0484,11072.0
2020-09-09 15:40:00,121.76,121.77,121.6,121.67,9320.0,117.0772,117.0868,116.9234,116.9907,9320.0
2020-09-09 15:45:00,121.63,121.78,121.61,121.74,12132.0,116.9522,117.0964,116.933,117.058,12132.0
2020-09-09 15:50:00,121.75,121.86,121.62,121.86,20030.0,117.0676,117.1734,116.9426,117.1734,20030.0
2020-09-09 15:55:00,121.87,121.89,121.54,121.66,57621.0,117.183,117.2022,116.8657,116.9811,57621.0
2020-09-10 09:30:00,121.68,122.49,121.68,122.25,12699.0,117.0003,117.7791,117.0003,117.5484,12699.0
2020-09-10 09:35:00,122.05,122.15,121.82,121.82,2200.0,117.3561,117.4522,117.1349,117.1349,2200.0
2020-09-10 09:40:00,122.03,122.05,121.68,121.86,3000.0,117.3368,117.3561,117.0003,117.1734,3000.0
2020-09-10 09:45:00,121.97,122.21,121.88,122.21,3879.0,117.2791,117.5099,117.1926,117.5099,3879.0
2020-09-10 09:50:00,122.29,122.93,122.16,122.85,1804.0,117.5868,118.2022,117.4618,118.1253,1804.0
2020-09-10 09:55:00,122.81,123.0,122.21,122.4,1800.0,118.0868,118.2695,117.5099,117.6926,1800.0
2020-09-10 10:00:00,122.12,122.46,122.12,122.32,5080.0,117.4234,117.7503,117.4234,117.6157,5080.0
2020-09-10 10:05:00,122.18,122.71,122.18,122.55,3100.0,117.4811,117.9907,117.4811,117.8368,3100.0
2020-09-10 10:10:00,122.39,122.63,122.37,122.53,2300.0,117.683,117.9138,117.6638,117.8176,2300.0
2020-09-10 10:15:00,122.53,122.87,122.5,122.86,3537.0,117.8176,118.1445,117.7888,118.1349,3537.0
2020-09-10 10:20:00,122.61,122.96,122.61,122.81,2761.0,117.8945,118.2311,117.8945,118.0868,2761.0
2020-09-10 10:25:00,122.85,122.95,122.68,122.69,2705.0,118.1253,118.2215,117.9618,117.9715,2705.0
2020-09-10 10:30:00,122.69,123.11,122.69,122.98,2596.0,117.9715,118.3753,117.9715,118.2503,2596.0
2020-09-10 10:35:00,122.83,123.18,122.82,123.13,1800.0,118.1061,118.4426,118.0965,118.3945,1800.0
2020-09-10 10:40:00,123.08,123.62,123.0,123.5,4651.0,118.3465,118.8657,118.2695,118.7503,4651.0
2020-09-10 10:45:00,123.36,123.36,122.8,122.96,3500.0,118.6157,118.6157,118.0772,118.2311,3500.0
2020-09-10 10:50:00,122.97,123.32,122.97,123.32,4437.0,118.2407,118.5772,118.2407,118.5772,4437.0
2020-09-10 10:55:00,123.33,123.33,122.94,123.05,3205.0,118.5868,118.5868,118.2118,118.3176,3205.0
2020-09-10 11:00:00,122.98,123.47,122.82,123.46,1803.0,118.2503,118.7215,118.0965,118.7118,1803.0
2020-09-10 11:05:00,123.44,123.59,123.42,123.49,1140.0,118.6926,118.8368,118.6734,118.7407,1140.0
2020-09-10 11:10:00,123.38,123.64,123.23,123.52,1975.0,118.6349,118.8849,118.4907,118.7695,1975.0
2020-09-10 11:15:00,123.5,123.64,123.38,123.62,3180.0,118.7503,118.8849,118.6349,118.8657,3180.0
2020-09-10 11:20:00,123.71,124.16,123.59,123.95,4018.0,118.9522,119.3849,118.8368,119.183,4018.0
2020-09-10 11:25:00,124.06,124.14,123.93,124.14,4035.0,119.2888,119.3657,119.1638,119.3657,4035.0
2020-09-10 11:30:00,124.05,124.18,123.98,124.0,2694.0,119.2791,119.4041,119.2118,119.2311,2694.0
2020-09-10 11:35:00,124.09,124.16,123.96,124.08,1555.0,119.3176,119.3849,119.1926,119.308,1555.0
2020-09-10 11:40:00,124.19,124.34,124.14,124.17,3100.0,119.4138,119.558,119.3657,119.3945,3100.0
2020-09-10 11:45:00,124.04,124.16,124.0,124.16,1111.0,119.2695,119.3849,119.2311,119.3849,1111.0
2020-09-10 11:50:00,124.19,124.43,124.19,124.31,4200.0,119.4138,119.6445,119.4138,119.5291,4200.0
2020-09-10 11:55:00,124.21,124.21,124.05,124.05,1517.0,119.433,119.433,119.2791,119.2791,1517.0
2020-09-10 12:00:00,124.06,124.18,123.86,123.88,1615.0,119.2888,119.4041,119.0965,119.1157,1615.0
2020-09-10 12:05:00,123.87,124.02,123.87,123.88,2397.0,119.1061,119.2503,119.1061,119.1157,2397.0
2020-09-10 12:10:00,123.95,123.98,123.86,123.88,2850.0,119.183,119.2118,119.0965,119.1157,2850.0
2020-09-10 12:15:00,123.81,124.04,123.79,124.04,5280.0,119.0484,119.2695,119.0291,119.2695,5280.0
2020-09-10 12:20:00,124.07,124.07,123.69,123.69,1693.0,119.2984,119.2984,118.933,118.933,1693.0
2020-09-10 12:25:00,123.66,123.78,123.66,123.73,1908.0,118.9041,119.0195,118.9041,118.9715,1908.0
2020-09-10 12:30:00,123.72,123.79,123.62,123.71,5209.0,118.9618,119.0291,118.8657,118.9522,5209.0
2020-09-10 12:35:00,123.63,123.63,123.4,123.4,803.0,118.8753,118.8753,118.6541,118.6541,803.0
2020-09-10 12:40:00,123.23,123.29,123.15,123.15,3558.0,118.4907,118.5484,118.4138,118.4138,3558.0
2020-09-10 12:45:00,123.23,123.25,122.96,123.03,4949.0,118.4907,118.5099,118.2311,118.2984,4949.0
2020-09-10 12:50:00,123.08,123.54,123.08,123.48,6593.0,118.3465,118.7888,118.3465,118.7311,6593.0
2020-09-10 12:55:00,123.55,123.77,123.55,123.77,1324.0,118.7984,119.0099,118.7984,119.0099,1324.0
2020-09-10 13:00:00,123.75,124.11,123.72,124.04,2720.0,118.9907,119.3368,118.9618,119.2695,2720.0
2020-09-10 13:05:00,124.06,124.09,124.02,124.04,800.0,119.2888,119.3176,119.2503,119.2695,800.0
2020-09-10 13:10:00,124.13,124.37,124.13,124.3,7045.0,119.3561,119.5868,119.3561,119.5195,7045.0
2020-09-10 13:15:00,124.3,124.66,124.3,124.66,4721.0,119.5195,119.8657,119.5195,119.8657,4721.0
2020-09-10 13:20:00,124.67,124.72,124.63,124.66,1834.0,119.8753,119.9234,119.8368,119.8657,1834.0
2020-09-10 13:25:00,124.64,124.64,124.4,124.47,4047.0,119.8465,119.8465,119.6157,119.683,4047.0
2020-09-10 13:30:00,124.48,124.53,124.37,124.51,2500.0,119.6926,119.7407,119.5868,119.7215,2500.0
2020-09-10 13:35:00,124.54,124.61,124.31,124.31,1704.0,119.7503,119.8176,119.5291,119.5291,1704.0
2020-09-10 13:40:00,124.42,124.42,124.3,124.34,1608.0,119.6349,119.6349,119.5195,119.558,1608.0
2020-09-10 13:45:00,124.32,124.36,124.26,124.26,700.0,119.5388,119.5772,119.4811,119.4811,700.0
2020-09-10 13:50:00,124.33,124.38,124.24,124.33,3162.0,119.5484,119.5965,119.4618,119.5484,3162.0
2020-09-10 13:55:00,124.29,124.51,124.24,124.46,2501.0,119.5099,119.7215,119.4618,119.6734,2501.0
2020-09-10 14:00:00,124.49,124.72,124.47,124.72,2200.0,119.7022,119.9234,119.683,119.9234,2200.0
2020-09-10 14:05:00,124.76,124.76,124.52,124.53,3200.0,119.9618,119.9618,119.7311,119.7407,3200.0
2020-09-10 14:10:00,124.59,124.6,124.29,124.29,1171.0,119.7984,119.808,119.5099,119.5099,1171.0
2020-09-10 14:15:00,124.33,124.33,123.93,123.95,3301.0,119.5484,119.5484,119.1638,119.183,3301.0
2020-09-10 14:20:00,124.04,124.15,123.87,123.87,3297.0,119.2695,119.3753,119.1061,119.1061,3297.0
2020-09-10 14:25:00,123.85,124.11,123.67,123.7,4804.0,119.0868,119.3368,118.9138,118.9426,4804.0
2020-09-10 14:30:00,123.72,123.9,123.57,123.67,3588.0,118.9618,119.1349,118.8176,118.9138,3588.0
2020-09-10 14:35:00,123.76,123.89,123.65,123.75,2540.0,119.0003,119.1253,118.8945,118.9907,2540.0
2020-09-10 14:40:00,123.69,123.69,123.36,123.36,2200.0,118.933,118.933,118.6157,118.6157,2200.0
2020-09-10 14:45:00,123.4,123.75,123.38,123.73,5070.0,118.6541,118.9907,118.6349,118.9715,5070.0
2020-09-10 14:50:00,123.7,123.72,123.51,123.6,3700.0,118.9426,118.9618,118.7599,118.8465,3700.0
2020-09-10 14:55:00,123.67,124.0,123.65,123.96,3300.0,118.9138,119.2311,118.8945,119.1926,3300.0
2020-09-10 15:00:00,123.92,123.96,123.82,123.9,3823.0,119.1541,119.1926,119.058,119.1349,3823.0
2020-09-10 15:05:00,123.8,123.8,123.5,123.54,2700.0,119.0388,119.0388,118.7503,118.7888,2700.0
2020-09-10 15:10:00,123.46,123.66,123.44,123.61,2400.0,118.7118,118.9041,118.6926,118.8561,2400.0
2020-09-10 15:15:00,123.53,123.58,123.16,123.17,6029.0,118.7791,118.8272,118.4234,118.433,6029.0
2020-09-10 15:20:00,123.21,123.35,123.09,123.19,6145.0,118.4715,118.6061,118.3561,118.4522,6145.0
2020-09-10 15:25:00,123.23,123.52,123.13,123.37,9410.0,118.4907,118.7695,118.3945,118.6253,9410.0
2020-09-10 15:30:00,123.36,123.44,123.18,123.34,4709.0,118.6157,118.6926,118.4426,118.5965,4709.0
2020-09-10 15:35:00,123.27,123.41,123.11,123.41,7289.0,118.5291,118.6638,118.3753,118.6638,7289.0
2020-09-10 15:40:00,123.35,123.75,123.35,123.62,9925.0,118.6061,118.9907,118.6061,118.8657,9925.0
2020-09-10 15:45:00,123.64,123.67,123.09,123.3,12738.0,118.8849,118.9138,118.3561,118.558,12738.0
2020-09-10 15:50:00,123.2,123.74,123.07,123.73,24881.0,118.4618,118.9811,118.3368,118.9715,24881.0
2020-09-10 15:55:00,123.67,123.83,123.3,123.32,33346.0,118.9138,119.0676,118.558,118.5772,33346.0
2020-09-11 09:30:00,123.45,123.92,123.09,123.09,8200.0,118.7022,119.1541,118.3561,118.3561,8200.0
2020-09-11 09:35:00,123.01,124.05,123.01,123.93,8601.0,118.2791,119.2791,118.2791,119.1638,8601.0
2020-09-11 09:40:00,124.02,124.22,123.82,124.13,8333.0,119.2503,119.4426,119.058,119.3561,8333.0
2020-09-11 09:45:00,123.94,124.29,123.66,124.29,3540.0,119.1734,119.5099,118.9041,119.5099,3540.0
2020-09-11 09:50:00,124.33,124.67,124.31,124.54,2699.0,119.5484,119.8753,119.5291,119.7503,2699.0
2020-09-11 09:55:00,124.62,125.01,124.59,124.84,15884.0,119.8272,120.2022,119.7984,120.0388,15884.0
2020-09-11 10:00:00,124.69,125.6,124.69,125.52,17071.0,119.8945,120.7695,119.8945,120.6926,17071.0
2020-09-11 10:05:00,125.61,125.71,125.08,125.35,11948.0,120.7792,120.8753,120.2695,120.5291,11948.0
2020-09-11 10:10:00,125.42,125.89,125.32,125.72,7563.0,120.5965,121.0484,120.5003,120.8849,7563.0
2020-09-11 10:15:00,125.66,125.75,125.34,125.61,7333.0,120.8272,120.9138,120.5195,120.7792,7333.0
2020-09-11 10:20:00,125.68,125.95,125.59,125.95,7783.0,120.8465,121.1061,120.7599,121.1061,7783.0
2020-09-11 10:25:00,125.81,126.0,125.61,126.0,5045.0,120.9715,121.1542,120.7792,121.1542,5045.0
2020-09-11 10:30:00,126.05,126.14,125.64,125.85,6415.0,121.2022,121.2888,120.808,121.0099,6415.0
2020-09-11 10:35:00,125.92,126.36,125.88,126.23,12351.0,121.0772,121.5003,121.0388,121.3753,12351.0
2020-09-11 10:40:00,126.09,126.65,126.09,126.64,2701.0,121.2407,121.7792,121.2407,121.7695,2701.0
2020-09-11 10:45:00,126.73,126.75,126.44,126.65,7825.0,121.8561,121.8753,121.5772,121.7792,7825.0
2020-09-11 10:50:00,126.51,126.89,126.28,126.81,8201.0,121.6445,122.0099,121.4234,121.933,8201.0
2020-09-11 10:55:00,126.88,127.14,126.8,127.02,18091.0,122.0003,122.2503,121.9234,122.1349,18091.0
2020-09-11 11:00:00,127.02,127.79,126.97,127.52,21873.0,122.1349,122.8753,122.0868,122.6157,21873.0
2020-09-11 11:05:00,127.59,128.37,127.58,128.37,12934.0,122.683,123.433,122.6734,123.433,12934.0
2020-09-11 11:10:00,128.17,129.24,128.17,129.19,20969.0,123.2407,124.2695,123.2407,124.2215,20969.0
2020-09-11 11:15:00,129.19,129.41,128.74,128.96,32807.0,124.2215,124.433,123.7888,124.0003,32807.0
2020-09-11 11:20:00,129.12,129.14,128.25,128.69,14383.0,124.1542,124.1734,123.3176,123.7407,14383.0
2020-09-11 11:25:00,128.69,128.98,128.4,128.53,15365.0,123.7407,124.0195,123.4618,123.5868,15365.0
2020-09-11 11:30:00,128.44,128.53,127.96,128.0,11596.0,123.5003,123.5868,123.0388,123.0772,11596.0
2020-09-11 11:35:00,127.92,128.24,127.85,128.06,4584.0,123.0003,123.308,122.933,123.1349,4584.0
2020-09-11 11:40:00,128.03,128.27,127.95,128.04,9323.0,123.1061,123.3368,123.0292,123.1157,9323.0
2020-09-11 11:45:00,127.98,127.98,127.53,127.61,4552.0,123.058,123.058,122.6253,122.7022,4552.0
2020-09-11 11:50:00,127.65,127.8,127.57,127.7,5620.0,122.7407,122.8849,122.6638,122.7888,5620.0
2020-09-11 11:55:00,127.72,127.9,127.59,127.86,5691.0,122.808,122.9811,122.683,122.9426,5691.0
2020-09-11 12:00:00,127.85,128.09,127.82,128.09,2107.0,122.933,123.1638,122.9042,123.1638,2107.0
2020-09-11 12:05:00,128.0,128.26,127.97,128.26,4382.0,123.0772,123.3272,123.0484,123.3272,4382.0
2020-09-11 12:10:00,128.21,128.23,128.0,128.03,6225.0,123.2792,123.2984,123.0772,123.1061,6225.0
2020-09-11 12:15:00,128.06,128.06,127.85,128.03,4522.0,123.1349,123.1349,122.933,123.1061,4522.0
2020-09-11 12:20:00,128.06,128.14,127.99,128.14,1800.0,123.1349,123.2118,123.0676,123.2118,1800.0
2020-09-11 12:25:00,128.08,128.16,128.03,128.15,4070.0,123.1542,123.2311,123.1061,123.2215,4070.0
2020-09-11 12:30:00,128.1,128.15,127.73,127.76,7173.0,123.1734,123.2215,122.8176,122.8465,7173.0
2020-09-11 12:35:00,127.77,127.91,127.58,127.79,18574.0,122.8561,122.9907,122.6734,122.8753,18574.0
2020-09-11 12:40:00,127.78,127.79,127.47,127.53,3654.0,122.8657,122.8753,122.5676,122.6253,3654.0
2020-09-11 12:45:00,127.47,127.54,127.05,127.05,3290.0,122.5676,122.6349,122.1638,122.1638,3290.0
2020-09-11 12:50:00,127.05,127.29,127.05,127.19,4507.0,122.1638,122.3945,122.1638,122.2984,4507.0
2020-09-11 12:55:00,127.26,127.27,126.94,127.05,4179.0,122.3657,122.3753,122.058,122.1638,4179.0
2020-09-11 13:00:00,127.1,127.27,127.08,127.17,3793.0,122.2118,122.3753,122.1926,122.2792,3793.0
2020-09-11 13:05:00,127.11,127.11,126.79,126.93,4652.0,122.2215,122.2215,121.9138,122.0484,4652.0
2020-09-11 13:10:00,126.83,126.87,126.68,126.73,4107.0,121.9522,121.9907,121.808,121.8561,4107.0
2020-09-11 13:15:00,126.77,126.92,126.47,126.58,11945.0,121.8945,122.0388,121.6061,121.7118,11945.0
2020-09-11 13:20:00,126.58,126.58,126.38,126.41,3563.0,121.7118,121.7118,121.5195,121.5484,3563.0
2020-09-11 13:25:00,126.31,126.31,126.04,126.05,5001.0,121.4522,121.4522,121.1926,121.2022,5001.0
2020-09-11 13:30:00,126.0,126.12,125.84,126.07,3763.0,121.1542,121.2695,121.0003,121.2215,3763.0
2020-09-11 13:35:00,126.06,126.17,125.89,126.05,4359.0,121.2118,121.3176,121.0484,121.2022,4359.0
2020-09-11 13:40:00,125.94,126.18,125.93,126.08,3100.0,121.0965,121.3272,121.0868,121.2311,3100.0
2020-09-11 13:45:00,125.85,126.12,125.83,126.12,2605.0,121.0099,121.2695,120.9907,121.2695,2605.0
2020-09-11 13:50:00,126.04,126.24,126.03,126.15,3048.0,121.1926,121.3849,121.183,121.2984,3048.0
2020-09-11 13:55:00,125.93,126.0,125.8,125.8,3100.0,121.0868,121.1542,120.9618,120.9618,3100.0
2020-09-11 14:00:00,125.76,125.76,125.41,125.63,6903.0,120.9234,120.9234,120.5868,120.7984,6903.0
2020-09-11 14:05:00,125.63,126.02,125.62,125.93,5061.0,120.7984,121.1734,120.7888,121.0868,5061.0
2020-09-11 14:10:00,125.93,126.14,125.67,126.07,4949.0,121.0868,121.2888,120.8368,121.2215,4949.0
2020-09-11 14:15:00,126.0,126.28,126.0,126.28,2400.0,121.1542,121.4234,121.1542,121.4234,2400.0
2020-09-11 14:20:00,126.1,126.23,126.01,126.19,3286.0,121.2503,121.3753,121.1638,121.3368,3286.0
2020-09-11 14:25:00,126.12,126.31,126.12,126.17,2061.0,121.2695,121.4522,121.2695,121.3176,2061.0
2020-09-11 14:30:00,126.25,126.77,126.25,126.77,7218.0,121.3945,121.8945,121.3945,121.8945,7218.0
2020-09-11 14:35:00,126.73,126.94,126.66,126.79,3308.0,121.8561,122.058,121.7888,121.9138,3308.0
2020-09-11 14:40:00,126.76,126.96,126.76,126.88,6207.0,121.8849,122.0772,121.8849,122.0003,6207.0
2020-09-11 14:45:00,126.79,126.87,126.7,126.74,8795.0,121.9138,121.9907,121.8272,121.8657,8795.0
2020-09-11 14:50:00,126.69,126.99,126.66,126.95,11522.0,121.8176,122.1061,121.7888,122.0676,11522.0
2020-09-11 14:55:00,126.95,126.99,126.75,126.84,3700.0,122.0676,122.1061,121.8753,121.9618,3700.0
2020-09-11 15:00:00,126.83,126.86,126.52,126.6,4686.0,121.9522,121.9811,121.6542,121.7311,4686.0
2020-09-11 15:05:00,126.48,126.72,126.48,126.55,3613.0,121.6157,121.8465,121.6157,121.683,3613.0
2020-09-11 15:10:00,126.47,126.51,126.25,126.45,5129.0,121.6061,121.6445,121.3945,121.5868,5129.0
2020-09-11 15:15:00,126.52,126.72,126.47,126.69,6310.0,121.6542,121.8465,121.6061,121.8176,6310.0
2020-09-11 15:20:00,126.58,126.8,126.55,126.75,12471.0,121.7118,121.9234,121.683,121.8753,12471.0
2020-09-11 15:25:00,126.69,126.7,126.44,126.63,12458.0,121.8176,121.8272,121.5772,121.7599,12458.0
2020-09-11 15:30:00,126.62,126.75,126.62,126.72,8200.0,121.7503,121.8753,121.7503,121.8465,8200.0
2020-09-11 15:35:00,126.69,126.7,126.24,126.26,10428.0,121.8176,121.8272,121.3849,121.4042,10428.0
2020-09-11 15:40:00,126.3,126.35,126.02,126.21,13868.0,121.4426,121.4907,121.1734,121.3561,13868.0
2020-09-11 15:45:00,126.22,126.45,125.91,126.45,16151.0,121.3657,121.5868,121.0676,121.5868,16151.0
2020-09-11 15:50:00,126.51,126.52,126.17,126.21,25075.0,121.6445,121.6542,121.3176,121.3561,25075.0
2020-09-11 15:55:00,126.23,126.23,125.91,125.92,43732.0,121.3753,121.3753,121.0676,121.0772,43732.0
2020-09-14 09:30:00,126.5,127.06,126.36,126.67,10533.0,121.6349,122.1734,121.5003,121.7984,10533.0
2020-09-14 09:35:00,126.96,127.53,126.82,127.27,5426.0,122.0772,122.6253,121.9426,122.3753,5426.0
2020-09-14 09:40:00,127.47,128.09,127.47,127.74,3719.0,122.5676,123.1638,122.5676,122.8272,3719.0
2020-09-14 09:45:00,127.68,128.07,127.68,128.07,6459.0,122.7695,123.1445,122.7695,123.1445,6459.0
2020-09-14 09:50:00,127.98,128.55,127.98,128.48,3359.0,123.058,123.6061,123.058,123.5388,3359.0
2020-09-14 09:55:00,128.44,128.98,128.42,128.59,6387.0,123.5003,124.0195,123.4811,123.6445,6387.0
2020-09-14 10:00:00,128.58,128.81,127.66,127.67,3055.0,123.6349,123.8561,122.7503,122.7599,3055.0
2020-09-14 10:05:00,127.57,127.77,127.37,127.77,3778.0,122.6638,122.8561,122.4715,122.8561,3778.0
2020-09-14 10:10:00,127.69,127.83,127.44,127.57,3381.0,122.7792,122.9138,122.5388,122.6638,3381.0
2020-09-14 10:15:00,127.44,128.07,127.44,128.07,4813.0,122.5388,123.1445,122.5388,123.1445,4813.0
2020-09-14 10:20:00,128.15,128.67,128.14,128.66,5314.0,123.2215,123.7215,123.2118,123.7119,5314.0
2020-09-14 10:25:00,128.61,128.72,128.36,128.37,6073.0,123.6638,123.7695,123.4234,123.433,6073.0
2020-09-14 10:30:00,128.36,128.39,128.07,128.22,4032.0,123.4234,123.4522,123.1445,123.2888,4032.0
2020-09-14 10:35:00,128.16,128.2,127.9,128.04,2522.0,123.2311,123.2695,122.9811,123.1157,2522.0
2020-09-14 10:40:00,128.09,128.33,128.09,128.33,3098.0,123.1638,123.3945,123.1638,123.3945,3098.0
2020-09-14 10:45:00,128.37,128.78,128.28,128.78,6329.0,123.433,123.8272,123.3465,123.8272,6329.0
2020-09-14 10:50:00,128.74,128.81,128.59,128.59,3305.0,123.7888,123.8561,123.6445,123.6445,3305.0
2020-09-14 10:55:00,128.64,128.73,128.58,128.66,4210.0,123.6926,123.7792,123.6349,123.7119,4210.0
2020-09-14 11:00:00,128.66,128.93,128.55,128.82,5468.0,123.7119,123.9715,123.6061,123.8657,5468.0
2020-09-14 11:05:00,128.97,128.97,128.74,128.81,2500.0,124.0099,124.0099,123.7888,123.8561,2500.0
2020-09-14 11:10:00,128.81,128.82,128.63,128.79,3916.0,123.8561,123.8657,123.683,123.8369,3916.0
2020-09-14 11:15:00,128.79,129.01,128.76,128.8,4125.0,123.8369,124.0484,123.808,123.8465,4125.0
2020-09-14 11:20:00,128.75,128.89,128.59,128.89,4202.0,123.7984,123.933,123.6445,123.933,4202.0
2020-09-14 11:25:00,128.82,128.98,128.82,128.94,2443.0,123.8657,124.0195,123.8657,123.9811,2443.0
2020-09-14 11:30:00,128.96,129.15,128.96,129.05,2100.0,124.0003,124.183,124.0003,124.0869,2100.0
2020-09-14 11:35:00,129.1,129.24,128.99,129.24,4212.0,124.1349,124.2695,124.0292,124.2695,4212.0
2020-09-14 11:40:00,129.22,129.22,128.91,129.0,6362.0,124.2503,124.2503,123.9522,124.0388,6362.0
2020-09-14 11:45:00,129.04,129.22,129.04,129.09,4065.0,124.0772,124.2503,124.0772,124.1253,4065.0
2020-09-14 11:50:00,129.1,129.29,129.09,129.27,3534.0,124.1349,124.3176,124.1253,124.2984,3534.0
2020-09-14 11:55:00,129.2,129.25,129.13,129.19,2755.0,124.2311,124.2792,124.1638,124.2215,2755.0
2020-09-14 12:00:00,129.19,129.24,129.13,129.14,2795.0,124.2215,124.2695,124.1638,124.1734,2795.0
2020-09-14 12:05:00,129.15,129.29,129.1,129.15,4822.0,124.183,124.3176,124.1349,124.183,4822.0
2020-09-14 12:10:00,129.14,129.24,129.12,129.22,3600.0,124.1734,124.2695,124.1542,124.2503,3600.0
2020-09-14 12:15:00,129.16,129.32,129.16,129.32,6583.0,124.1926,124.3465,124.1926,124.3465,6583.0
2020-09-14 12:20:00,129.28,129.41,129.24,129.4,4388.0,124.308,124.433,124.2695,124.4234,4388.0
2020-09-14 12:25:00,129.33,129.34,129.23,129.34,4279.0,124.3561,124.3657,124.2599,124.3657,4279.0
2020-09-14 12:30:00,129.33,129.34,129.23,129.26,1300.0,124.3561,124.3657,124.2599,124.2888,1300.0
2020-09-14 12:35:00,129.24,129.3,129.2,129.2,1920.0,124.2695,124.3272,124.2311,124.2311,1920.0
2020-09-14 12:40:00,129.24,129.24,129.09,129.1,2812.0,124.2695,124.2695,124.1253,124.1349,2812.0
2020-09-14 12:45:00,129.18,129.45,129.18,129.42,3372.0,124.2119,124.4715,124.2119,124.4426,3372.0
2020-09-14 12:50:00,129.42,129.58,129.4,129.58,3201.0,124.4426,124.5965,124.4234,124.5965,3201.0
2020-09-14 12:55:00,129.67,129.72,129.57,129.64,1800.0,124.683,124.7311,124.5869,124.6542,1800.0
2020-09-14 13:00:00,129.62,129.74,129.62,129.65,1900.0,124.6349,124.7503,124.6349,124.6638,1900.0
2020-09-14 13:05:00,129.61,129.64,129.53,129.61,1900.0,124.6253,124.6542,124.5484,124.6253,1900.0
2020-09-14 13:10:00,129.57,129.57,129.47,129.55,1915.0,124.5869,124.5869,124.4907,124.5676,1915.0
2020-09-14 13:15:00,129.53,129.56,129.31,129.38,3671.0,124.5484,124.5772,124.3369,124.4042,3671.0
2020-09-14 13:20:00,129.4,129.44,129.25,129.25,3727.0,124.4234,124.4619,124.2792,124.2792,3727.0
2020-09-14 13:25:00,129.25,129.37,129.18,129.36,5170.0,124.2792,124.3945,124.2119,124.3849,5170.0
2020-09-14 13:30:00,129.39,129.46,129.3,129.37,5741.0,124.4138,124.4811,124.3272,124.3945,5741.0
2020-09-14 13:35:00,129.32,129.37,129.32,129.36,400.0,124.3465,124.3945,124.3465,124.3849,400.0
2020-09-14 13:40:00,129.3,129.48,129.27,129.41,3096.0,124.3272,124.5003,124.2984,124.433,3096.0
2020-09-14 13:45:00,129.46,129.52,129.42,129.43,7160.0,124.4811,124.5388,124.4426,124.4522,7160.0
2020-09-14 13:50:00,129.5,129.5,129.25,129.4,4300.0,124.5195,124.5195,124.2792,124.4234,4300.0
2020-09-14 13:55:00,129.41,129.42,129.28,129.38,2201.0,124.433,124.4426,124.308,124.4042,2201.0
2020-09-14 14:00:00,129.38,129.46,129.37,129.38,3600.0,124.4042,124.4811,124.3945,124.4042,3600.0
2020-09-14 14:05:00,129.4,129.45,129.28,129.28,2901.0,124.4234,124.4715,124.308,124.308,2901.0
2020-09-14 14:10:00,129.28,129.55,129.28,129.53,3310.0,124.308,124.5676,124.308,124.5484,3310.0
2020-09-14 14:15:00,129.55,129.67,129.49,129.63,3189.0,124.5676,124.683,124.5099,124.6445,3189.0
2020-09-14 14:20:00,129.67,129.8,129.59,129.8,4059.0,124.683,124.808,124.6061,124.808,4059.0
2020-09-14 14:25:00,129.82,129.9,129.76,129.9,3799.0,124.8272,124.9042,124.7695,124.9042,3799.0
2020-09-14 14:30:00,129.88,129.97,129.84,129.88,3489.0,124.8849,124.9715,124.8465,124.8849,3489.0
2020-09-14 14:35:00,129.86,129.98,129.81,129.87,5604.0,124.8657,124.9811,124.8176,124.8753,5604.0
2020-09-14 14:40:00,129.93,130.1,129.89,130.1,11898.0,124.933,125.0965,124.8945,125.0965,11898.0
2020-09-14 14:45:00,130.08,130.1,129.9,130.07,4429.0,125.0772,125.0965,124.9042,125.0676,4429.0
2020-09-14 14:50:00,130.02,130.17,129.92,130.02,4804.0,125.0195,125.1638,124.9234,125.0195,4804.0
2020-09-14 14:55:00,129.93,130.18,129.86,130.18,4609.0,124.933,125.1734,124.8657,125.1734,4609.0
2020-09-14 15:00:00,130.13,130.18,129.82,129.95,5721.0,125.1253,125.1734,124.8272,124.9522,5721.0
2020-09-14 15:05:00,129.93,130.0,129.88,130.0,4241.0,124.933,125.0003,124.8849,125.0003,4241.0
2020-09-14 15:10:00,129.89,129.93,129.77,129.84,6650.0,124.8945,124.933,124.7792,124.8465,6650.0
2020-09-14 15:15:00,129.8,129.91,129.72,129.84,4534.0,124.808,124.9138,124.7311,124.8465,4534.0
2020-09-14 15:20:00,129.79,129.79,129.37,129.49,6640.0,124.7984,124.7984,124.3945,124.5099,6640.0
2020-09-14 15:25:00,129.54,129.65,129.45,129.6,7600.0,124.558,124.6638,124.4715,124.6157,7600.0
2020-09-14 15:30:00,129.55,129.78,129.55,129.75,8896.0,124.5676,124.7888,124.5676,124.7599,8896.0
2020-09-14 15:35:00,129.8,130.11,129.73,130.07,12197.0,124.808,125.1061,124.7407,125.0676,12197.0
2020-09-14 15:40:00,130.05,130.33,130.04,130.32,12166.0,125.0484,125.3176,125.0388,125.308,12166.0
2020-09-14 15:45:00,130.4,130.55,130.28,130.55,20826.0,125.3849,125.5292,125.2695,125.5292,20826.0
2020-09-14 15:50:00,130.51,130.65,130.38,130.64,26326.0,125.4907,125.6253,125.3657,125.6157,26326.0
2020-09-14 15:55:00,130.63,130.8,130.32,130.33,58593.0,125.6061,125.7695,125.308,125.3176,58593.0
2020-09-15 09:30:00,130.91,131.66,130.69,131.22,16053.0,125.8753,126.5965,125.6638,126.1734,16053.0
2020-09-15 09:35:00,131.34,132.43,130.99,132.43,16127.0,126.2888,127.3369,125.9522,127.3369,16127.0
2020-09-15 09:40:00,132.4,132.6,132.22,132.26,7652.0,127.308,127.5003,127.1349,127.1734,7652.0
2020-09-15 09:45:00,132.23,132.29,131.76,132.07,12215.0,127.1446,127.2022,126.6926,126.9907,12215.0
2020-09-15 09:50:00,132.14,132.16,131.73,132.11,13222.0,127.058,127.0772,126.6638,127.0292,13222.0
2020-09-15 09:55:00,132.06,132.37,131.73,131.87,21685.0,126.9811,127.2792,126.6638,126.7984,21685.0
2020-09-15 10:00:00,131.85,132.06,131.74,132.05,10869.0,126.7792,126.9811,126.6734,126.9715,10869.0
2020-09-15 10:05:00,132.1,132.54,132.1,132.22,20426.0,127.0196,127.4426,127.0196,127.1349,20426.0
2020-09-15 10:10:00,132.18,132.89,132.15,132.89,4427.0,127.0965,127.7792,127.0676,127.7792,4427.0
2020-09-15 10:15:00,132.84,133.77,132.77,133.63,18978.0,127.7311,128.6253,127.6638,128.4907,18978.0
2020-09-15 10:20:00,133.56,133.56,132.71,132.72,4571.0,128.4234,128.4234,127.6061,127.6157,4571.0
2020-09-15 10:25:00,132.7,132.7,132.43,132.63,6720.0,127.5965,127.5965,127.3369,127.5292,6720.0
2020-09-15 10:30:00,132.53,132.67,132.19,132.21,6456.0,127.433,127.5676,127.1061,127.1253,6456.0
2020-09-15 10:35:00,132.24,132.33,132.11,132.11,3721.0,127.1542,127.2407,127.0292,127.0292,3721.0
2020-09-15 10:40:00,132.16,132.52,132.16,132.52,1611.0,127.0772,127.4234,127.0772,127.4234,1611.0
2020-09-15 10:45:00,132.54,132.99,132.52,132.99,3700.0,127.4426,127.8753,127.4234,127.8753,3700.0
2020-09-15 10:50:00,132.97,133.11,132.89,133.06,3102.0,127.8561,127.9907,127.7792,127.9426,3102.0
2020-09-15 10:55:00,133.02,133.33,133.0,133.24,5325.0,127.9042,128.2022,127.8849,128.1157,5325.0
2020-09-15 11:00:00,133.3,133.4,132.91,133.14,5103.0,128.1734,128.2696,127.7984,128.0196,5103.0
2020-09-15 11:05:00,133.07,133.21,132.89,132.98,3772.0,127.9522,128.0869,127.7792,127.8657,3772.0
2020-09-15 11:10:00,132.94,133.16,132.93,133.11,2694.0,127.8272,128.0388,127.8176,127.9907,2694.0
2020-09-15 11:15:00,133.05,133.26,133.04,133.26,3317.0,127.933,128.1349,127.9234,128.1349,3317.0
2020-09-15 11:20:00,133.29,133.4,133.19,133.39,5146.0,128.1638,128.2696,128.0676,128.2599,5146.0
2020-09-15 11:25:00,133.36,133.48,133.24,133.47,3380.0,128.2311,128.3465,128.1157,128.3369,3380.0
2020-09-15 11:30:00,133.4,133.68,133.36,133.36,7778.0,128.2696,128.5388,128.2311,128.2311,7778.0
2020-09-15 11:35:00,133.38,134.1,133.38,134.1,29586.0,128.2503,128.9426,128.2503,128.9426,29586.0
2020-09-15 11:40:00,134.14,134.14,133.53,133.66,9223.0,128.9811,128.9811,128.3946,128.5196,9223.0
2020-09-15 11:45:00,133.68,133.73,133.58,133.67,7019.0,128.5388,128.5869,128.4426,128.5292,7019.0
2020-09-15 11:50:00,133.62,133.93,133.55,133.88,5751.0,128.4811,128.7792,128.4138,128.7311,5751.0
2020-09-15 11:55:00,133.84,133.96,133.66,133.67,10786.0,128.6926,128.808,128.5196,128.5292,10786.0
2020-09-15 12:00:00,133.67,133.89,133.58,133.84,5910.0,128.5292,128.7407,128.4426,128.6926,5910.0
2020-09-15 12:05:00,133.81,133.81,133.22,133.67,19006.0,128.6638,128.6638,128.0965,128.5292,19006.0
2020-09-15 12:10:00,133.57,133.85,133.39,133.59,13206.0,128.433,128.7022,128.2599,128.4522,13206.0
2020-09-15 12:15:00,133.58,133.72,133.48,133.56,9745.0,128.4426,128.5772,128.3465,128.4234,9745.0
2020-09-15 12:20:00,133.47,133.78,133.36,133.72,10329.0,128.3369,128.6349,128.2311,128.5772,10329.0
2020-09-15 12:25:00,133.73,133.88,133.63,133.87,6468.0,128.5869,128.7311,128.4907,128.7215,6468.0
2020-09-15 12:30:00,133.85,133.88,133.76,133.83,5543.0,128.7022,128.7311,128.6157,128.683,5543.0
2020-09-15 12:35:00,133.76,134.05,133.76,134.02,13061.0,128.6157,128.8946,128.6157,128.8657,13061.0
2020-09-15 12:40:00,134.0,134.03,133.84,133.85,7010.0,128.8465,128.8753,128.6926,128.7022,7010.0
2020-09-15 12:45:00,133.84,133.84,133.36,133.58,3437.0,128.6926,128.6926,128.2311,128.4426,3437.0
2020-09-15 12:50:00,133.54,133.63,133.4,133.43,3815.0,128.4042,128.4907,128.2696,128.2984,3815.0
2020-09-15 12:55:00,133.43,133.58,133.43,133.53,2345.0,128.2984,128.4426,128.2984,128.3946,2345.0
2020-09-15 13:00:00,133.4,133.47,133.2,133.21,2300.0,128.2696,128.3369,128.0772,128.0869,2300.0
2020-09-15 13:05:00,133.15,133.17,132.9,133.03,2211.0,128.0292,128.0484,127.7888,127.9138,2211.0
2020-09-15 13:10:00,133.06,133.06,132.9,133.03,2600.0,127.9426,127.9426,127.7888,127.9138,2600.0
2020-09-15 13:15:00,133.05,133.07,132.84,133.0,3537.0,127.933,127.9522,127.7311,127.8849,3537.0
2020-09-15 13:20:00,132.98,133.03,132.82,133.03,1783.0,127.8657,127.9138,127.7119,127.9138,1783.0
2020-09-15 13:25:00,132.97,133.05,132.84,133.03,2300.0,127.8561,127.933,127.7311,127.9138,2300.0
2020-09-15 13:30:00,133.01,133.02,132.9,132.97,829.0,127.8946,127.9042,127.7888,127.8561,829.0
2020-09-15 13:35:00,133.0,133.0,132.83,132.87,5207.0,127.8849,127.8849,127.7215,127.7599,5207.0
2020-09-15 13:40:00,132.83,133.0,132.83,132.94,2782.0,127.7215,127.8849,127.7215,127.8272,2782.0
2020-09-15 13:45:00,132.96,133.05,132.95,133.04,1600.0,127.8465,127.933,127.8369,127.9234,1600.0
2020-09-15 13:50:00,133.06,133.06,132.99,133.01,1687.0,127.9426,127.9426,127.8753,127.8946,1687.0
2020-09-15 13:55:00,132.95,133.06,132.84,132.99,2900.0,127.8369,127.9426,127.7311,127.8753,2900.0
2020-09-15 14:00:00,132.93,133.08,132.87,133.05,1781.0,127.8176,127.9619,127.7599,127.933,1781.0
2020-09-15 14:05:00,133.0,133.09,132.95,133.05,2842.0,127.8849,127.9715,127.8369,127.933,2842.0
2020-09-15 14:10:00,133.04,133.09,132.98,133.08,2100.0,127.9234,127.9715,127.8657,127.9619,2100.0
2020-09-15 14:15:00,133.05,133.05,132.8,132.9,2011.0,127.933,127.933,127.6926,127.7888,2011.0
2020-09-15 14:20:00,132.92,133.07,132.92,133.06,2290.0,127.808,127.9522,127.808,127.9426,2290.0
2020-09-15 14:25:00,133.08,133.08,132.98,133.08,2310.0,127.9619,127.9619,127.8657,127.9619,2310.0
2020-09-15 14:30:00,133.01,133.07,132.92,133.03,2759.0,127.8946,127.9522,127.808,127.9138,2759.0
2020-09-15 14:35:00,133.02,133.11,132.86,132.92,2100.0,127.9042,127.9907,127.7503,127.808,2100.0
2020-09-15 14:40:00,132.82,132.84,132.66,132.77,4025.0,127.7119,127.7311,127.558,127.6638,4025.0
2020-09-15 14:45:00,132.69,132.74,132.67,132.69,2911.0,127.5869,127.6349,127.5676,127.5869,2911.0
2020-09-15 14:50:00,132.65,132.72,132.63,132.66,3041.0,127.5484,127.6157,127.5292,127.558,3041.0
2020-09-15 14:55:00,132.63,132.64,132.53,132.58,4207.0,127.5292,127.5388,127.433,127.4811,4207.0
2020-09-15 15:00:00,132.53,132.58,132.43,132.47,2732.0,127.433,127.4811,127.3369,127.3753,2732.0
2020-09-15 15:05:00,132.47,132.47,132.05,132.09,6895.0,127.3753,127.3753,126.9715,127.0099,6895.0
2020-09-15 15:10:00,132.05,132.34,131.82,132.32,8402.0,126.9715,127.2503,126.7503,127.2311,8402.0
2020-09-15 15:15:00,132.29,132.39,132.23,132.33,2753.0,127.2022,127.2984,127.1446,127.2407,2753.0
2020-09-15 15:20:00,132.34,132.48,132.25,132.26,3113.0,127.2503,127.3849,127.1638,127.1734,3113.0
2020-09-15 15:25:00,132.26,132.34,132.06,132.17,6669.0,127.1734,127.2503,126.9811,127.0869,6669.0
2020-09-15 15:30:00,132.09,132.13,131.5,131.56,4707.0,127.0099,127.0484,126.4426,126.5003,4707.0
2020-09-15 15:35:00,131.51,131.64,131.44,131.56,6201.0,126.4522,126.5772,126.3849,126.5003,6201.0
2020-09-15 15:40:00,131.53,131.57,131.29,131.29,11535.0,126.4715,126.5099,126.2407,126.2407,11535.0
2020-09-15 15:45:00,131.22,131.4,131.22,131.32,15859.0,126.1734,126.3465,126.1734,126.2695,15859.0
2020-09-15 15:50:00,131.29,131.82,131.18,131.82,18817.0,126.2407,126.7503,126.1349,126.7503,18817.0
2020-09-15 15:55:00,131.85,131.85,131.41,131.41,44126.0,126.7792,126.7792,126.3561,126.3561,44126.0
2020-09-16 09:30:00,132.25,132.31,131.42,131.43,21167.0,127.1638,127.2215,126.3657,126.3753,21167.0
2020-09-16 09:35:00,131.32,131.32,130.77,130.78,1724.0,126.2695,126.2695,125.7407,125.7503,1724.0
2020-09-16 09:40:00,130.76,130.9,130.11,130.24,8231.0,125.7311,125.8657,125.1061,125.2311,8231.0
2020-09-16 09:45:00,130.18,130.48,130.12,130.3,7001.0,125.1734,125.4619,125.1157,125.2888,7001.0
2020-09-16 09:50:00,130.22,130.3,130.04,130.04,8076.0,125.2119,125.2888,125.0388,125.0388,8076.0
2020-09-16 09:55:00,130.09,130.62,129.77,130.62,59273.0,125.0869,125.5965,124.7792,125.5965,59273.0
2020-09-16 10:00:00,130.64,130.85,130.39,130.39,2031.0,125.6157,125.8176,125.3753,125.3753,2031.0
2020-09-16 10:05:00,130.35,130.98,130.35,130.91,3761.0,125.3369,125.9426,125.3369,125.8753,3761.0
2020-09-16 10:10:00,130.88,131.31,130.87,131.18,11665.0,125.8465,126.2599,125.8369,126.1349,11665.0
2020-09-16 10:15:00,131.25,131.6,131.24,131.6,2884.0,126.2022,126.5388,126.1926,126.5388,2884.0
2020-09-16 10:20:00,131.58,131.75,131.5,131.59,3808.0,126.5195,126.683,126.4426,126.5292,3808.0
2020-09-16 10:25:00,131.64,131.67,131.01,131.17,7851.0,126.5772,126.6061,125.9715,126.1253,7851.0
2020-09-16 10:30:00,131.16,131.17,130.79,130.81,3500.0,126.1157,126.1253,125.7599,125.7792,3500.0
2020-09-16 10:35:00,130.87,131.22,130.8,131.21,5502.0,125.8369,126.1734,125.7695,126.1638,5502.0
2020-09-16 10:40:00,131.14,131.2,130.85,130.85,3855.0,126.0965,126.1542,125.8176,125.8176,3855.0
2020-09-16 10:45:00,130.95,131.11,130.89,131.0,1300.0,125.9138,126.0676,125.8561,125.9619,1300.0
2020-09-16 10:50:00,130.91,131.21,130.9,131.08,3400.0,125.8753,126.1638,125.8657,126.0388,3400.0
2020-09-16 10:55:00,131.05,131.15,131.02,131.15,3206.0,126.0099,126.1061,125.9811,126.1061,3206.0
2020-09-16 11:00:00,131.07,131.47,131.07,131.38,6511.0,126.0292,126.4138,126.0292,126.3272,6511.0
2020-09-16 11:05:00,131.4,131.4,131.02,131.05,6393.0,126.3465,126.3465,125.9811,126.0099,6393.0
2020-09-16 11:10:00,131.0,131.17,130.99,131.03,2700.0,125.9619,126.1253,125.9522,125.9907,2700.0
2020-09-16 11:15:00,131.09,131.4,131.08,131.4,4771.0,126.0484,126.3465,126.0388,126.3465,4771.0
2020-09-16 11:20:00,131.35,131.46,131.27,131.44,2710.0,126.2984,126.4042,126.2215,126.3849,2710.0
2020-09-16 11:25:00,131.35,131.35,131.13,131.28,5805.0,126.2984,126.2984,126.0869,126.2311,5805.0
2020-09-16 11:30:00,131.29,131.4,131.2,131.31,3711.0,126.2407,126.3465,126.1542,126.2599,3711.0
2020-09-16 11:35:00,131.34,131.52,131.34,131.45,4142.0,126.2888,126.4619,126.2888,126.3945,4142.0
2020-09-16 11:40:00,131.48,131.73,131.4,131.73,3718.0,126.4234,126.6638,126.3465,126.6638,3718.0
2020-09-16 11:45:00,131.85,131.91,131.75,131.84,4849.0,126.7792,126.8369,126.683,126.7696,4849.0
2020-09-16 11:50:00,131.89,131.89,131.73,131.73,3497.0,126.8176,126.8176,126.6638,126.6638,3497.0
2020-09-16 11:55:00,131.66,131.7,131.49,131.6,4392.0,126.5965,126.6349,126.433,126.5388,4392.0
2020-09-16 12:00:00,131.53,131.71,131.47,131.68,6559.0,126.4715,126.6445,126.4138,126.6157,6559.0
2020-09-16 12:05:00,131.75,131.88,131.73,131.88,1300.0,126.683,126.808,126.6638,126.808,1300.0
2020-09-16 12:10:00,131.83,132.09,131.83,132.03,3683.0,126.7599,127.0099,126.7599,126.9522,3683.0
2020-09-16 12:15:00,132.0,132.0,131.72,131.72,3457.0,126.9234,126.9234,126.6542,126.6542,3457.0
2020-09-16 12:20:00,131.72,131.83,131.66,131.69,8759.0,126.6542,126.7599,126.5965,126.6253,8759.0
2020-09-16 12:25:00,131.64,131.81,131.56,131.78,2482.0,126.5772,126.7407,126.5003,126.7119,2482.0
2020-09-16 12:30:00,131.78,132.08,131.77,132.03,2945.0,126.7119,127.0003,126.7022,126.9522,2945.0
2020-09-16 12:35:00,132.0,132.05,131.91,132.05,1800.0,126.9234,126.9715,126.8369,126.9715,1800.0
2020-09-16 12:40:00,132.06,132.06,131.98,131.99,1336.0,126.9811,126.9811,126.9042,126.9138,1336.0
2020-09-16 12:45:00,132.14,132.48,132.14,132.41,800.0,127.058,127.3849,127.058,127.3176,800.0
2020-09-16 12:50:00,132.33,132.47,132.25,132.37,2417.0,127.2407,127.3753,127.1638,127.2792,2417.0
2020-09-16 12:55:00,132.52,132.55,132.35,132.49,1599.0,127.4234,127.4522,127.2599,127.3946,1599.0
2020-09-16 13:00:00,132.53,132.59,132.45,132.55,1100.0,127.433,127.4907,127.3561,127.4522,1100.0
2020-09-16 13:05:00,132.56,132.68,132.52,132.63,2199.0,127.4619,127.5772,127.4234,127.5292,2199.0
2020-09-16 13:10:00,132.62,132.75,132.57,132.74,1606.0,127.5196,127.6446,127.4715,127.6349,1606.0
2020-09-16 13:15:00,132.66,132.67,132.51,132.51,6906.0,127.558,127.5676,127.4138,127.4138,6906.0
2020-09-16 13:20:00,132.51,132.51,132.28,132.28,2869.0,127.4138,127.4138,127.1926,127.1926,2869.0
2020-09-16 13:25:00,132.33,132.51,132.33,132.46,2059.0,127.2407,127.4138,127.2407,127.3657,2059.0
2020-09-16 13:30:00,132.46,132.46,132.24,132.31,1744.0,127.3657,127.3657,127.1542,127.2215,1744.0
2020-09-16 13:35:00,132.29,132.38,132.24,132.27,3896.0,127.2022,127.2888,127.1542,127.183,3896.0
2020-09-16 13:40:00,132.19,132.39,132.13,132.39,3310.0,127.1061,127.2984,127.0484,127.2984,3310.0
2020-09-16 13:45:00,132.4,132.45,132.39,132.45,1117.0,127.308,127.3561,127.2984,127.3561,1117.0
2020-09-16 13:50:00,132.51,132.51,132.43,132.43,2215.0,127.4138,127.4138,127.3369,127.3369,2215.0
2020-09-16 13:55:00,132.46,132.63,132.42,132.58,4184.0,127.3657,127.5292,127.3272,127.4811,4184.0
2020-09-16 14:00:00,132.66,133.03,132.66,133.03,1900.0,127.558,127.9138,127.558,127.9138,1900.0
2020-09-16 14:05:00,133.14,133.14,132.93,133.07,2104.0,128.0196,128.0196,127.8176,127.9522,2104.0
2020-09-16 14:10:00,133.21,133.3,133.05,133.22,2269.0,128.0869,128.1734,127.933,128.0965,2269.0
2020-09-16 14:15:00,133.29,133.59,133.28,133.53,2063.0,128.1638,128.4522,128.1542,128.3946,2063.0
2020-09-16 14:20:00,133.59,133.7,133.42,133.66,2681.0,128.4522,128.558,128.2888,128.5196,2681.0
2020-09-16 14:25:00,133.63,133.76,133.55,133.76,3168.0,128.4907,128.6157,128.4138,128.6157,3168.0
2020-09-16 14:30:00,133.88,133.92,133.71,133.92,2362.0,128.7311,128.7696,128.5676,128.7696,2362.0
2020-09-16 14:35:00,133.87,134.27,133.81,134.2,5056.0,128.7215,129.1061,128.6638,129.0388,5056.0
2020-09-16 14:40:00,134.28,134.39,134.17,134.37,3436.0,129.1157,129.2215,129.0099,129.2022,3436.0
2020-09-16 14:45:00,134.39,134.4,134.22,134.4,3705.0,129.2215,129.2311,129.058,129.2311,3705.0
2020-09-16 14:50:00,134.29,134.31,134.15,134.31,5422.0,129.1253,129.1446,128.9907,129.1446,5422.0
2020-09-16 14:55:00,134.26,134.47,134.19,134.46,4506.0,129.0965,129.2984,129.0292,129.2888,4506.0
2020-09-16 15:00:00,134.45,134.58,134.31,134.41,5232.0,129.2792,129.4042,129.1446,129.2407,5232.0
2020-09-16 15:05:00,134.47,134.47,134.1,134.1,4702.0,129.2984,129.2984,128.9426,128.9426,4702.0
2020-09-16 15:10:00,134.08,134.23,133.68,134.06,28933.0,128.9234,129.0676,128.5388,128.9042,28933.0
2020-09-16 15:15:00,133.99,134.14,133.84,134.1,4280.0,128.8369,128.9811,128.6926,128.9426,4280.0
2020-09-16 15:20:00,134.07,134.07,133.63,133.66,5533.0,128.9138,128.9138,128.4907,128.5196,5533.0
2020-09-16 15:25:00,133.74,133.81,133.57,133.65,7702.0,128.5965,128.6638,128.433,128.5099,7702.0
2020-09-16 15:30:00,133.64,133.69,133.32,133.61,11277.0,128.5003,128.5484,128.1926,128.4715,11277.0
2020-09-16 15:35:00,133.68,133.94,133.64,133.77,10506.0,128.5388,128.7888,128.5003,128.6253,10506.0
2020-09-16 15:40:00,133.65,133.7,133.35,133.35,13541.0,128.5099,128.558,128.2215,128.2215,13541.0
2020-09-16 15:45:00,133.38,133.86,133.38,133.59,16455.0,128.2503,128.7119,128.2503,128.4522,16455.0
2020-09-16 15:50:00,133.55,133.68,133.36,133.48,18659.0,128.4138,128.5388,128.2311,128.3465,18659.0
2020-09-16 15:55:00,133.45,133.5,132.92,133.39,83930.0,128.3176,128.3657,127.808,128.2599,83930.0
2020-09-17 09:30:00,131.81,131.81,130.51,131.0,10051.0,126.7407,126.7407,125.4907,125.9619,10051.0
2020-09-17 09:35:00,131.22,131.49,131.04,131.04,3235.0,126.1734,126.433,126.0003,126.0003,3235.0
2020-09-17 09:40:00,131.0,131.06,130.46,130.46,2875.0,125.9619,126.0195,125.4426,125.4426,2875.0
2020-09-17 09:45:00,130.69,130.74,129.91,129.91,9699.0,125.6638,125.7119,124.9138,124.9138,9699.0
2020-09-17 09:50:00,129.93,131.17,129.93,131.16,1200.0,124.933,126.1253,124.933,126.1157,1200.0
2020-09-17 09:55:00,131.25,131.29,131.01,131.26,8324.0,126.2022,126.2407,125.9715,126.2119,8324.0
2020-09-17 10:00:00,131.61,131.61,131.4,131.54,1200.0,126.5484,126.5484,126.3465,126.4811,1200.0
2020-09-17 10:05:00,131.55,131.79,131.53,131.59,3111.0,126.4907,126.7215,126.4715,126.5292,3111.0
2020-09-17 10:10:00,131.59,131.87,131.58,131.83,3646.0,126.5292,126.7984,126.5195,126.7599,3646.0
2020-09-17 10:15:00,131.76,132.22,131.67,132.19,4625.0,126.6926,127.1349,126.6061,127.1061,4625.0
2020-09-17 10:20:00,132.12,132.3,131.83,131.83,5163.0,127.0388,127.2119,126.7599,126.7599,5163.0
2020-09-17 10:25:00,131.8,132.11,131.7,132.01,4659.0,126.7311,127.0292,126.6349,126.933,4659.0
2020-09-17 10:30:00,132.05,132.18,131.78,132.01,3824.0,126.9715,127.0965,126.7119,126.933,3824.0
2020-09-17 10:35:00,132.19,132.38,132.05,132.33,2252.0,127.1061,127.2888,126.9715,127.2407,2252.0
2020-09-17 10:40:00,132.3,132.55,132.21,132.53,6942.0,127.2119,127.4522,127.1253,127.433,6942.0
2020-09-17 10:45:00,132.56,132.96,132.55,132.84,7357.0,127.4619,127.8465,127.4522,127.7311,7357.0
2020-09-17 10:50:00,132.93,133.39,132.91,132.98,5244.0,127.8176,128.2599,127.7984,127.8657,5244.0
2020-09-17 10:55:00,132.9,132.91,132.72,132.72,2465.0,127.7888,127.7984,127.6157,127.6157,2465.0
2020-09-17 11:00:00,132.83,133.24,132.8,133.24,2402.0,127.7215,128.1157,127.6926,128.1157,2402.0
2020-09-17 11:05:00,133.19,133.3,133.14,133.3,4448.0,128.0676,128.1734,128.0196,128.1734,4448.0
2020-09-17 11:10:00,133.34,133.38,133.11,133.28,2333.0,128.2119,128.2503,127.9907,128.1542,2333.0
2020-09-17 11:15:00,133.28,133.46,133.23,133.46,3000.0,128.1542,128.3272,128.1061,128.3272,3000.0
2020-09-17 11:20:00,133.47,133.64,133.46,133.53,3758.0,128.3369,128.5003,128.3272,128.3946,3758.0
2020-09-17 11:25:00,133.56,133.58,133.46,133.47,4910.0,128.4234,128.4426,128.3272,128.3369,4910.0
2020-09-17 11:30:00,133.43,133.46,133.26,133.39,11548.0,128.2984,128.3272,128.1349,128.2599,11548.0
2020-09-17 11:35:00,133.44,133.52,133.33,133.4,5529.0,128.308,128.3849,128.2022,128.2696,5529.0
2020-09-17 11:40:00,133.41,133.46,133.21,133.21,1600.0,128.2792,128.3272,128.0869,128.0869,1600.0
2020-09-17 11:45:00,133.19,133.47,133.12,133.47,2899.0,128.0676,128.3369,128.0003,128.3369,2899.0
2020-09-17 11:50:00,133.43,133.49,133.37,133.49,3101.0,128.2984,128.3561,128.2407,128.3561,3101.0
2020-09-17 11:55:00,133.54,133.62,133.38,133.62,5420.0,128.4042,128.4811,128.2503,128.4811,5420.0
2020-09-17 12:00:00,133.58,133.74,133.53,133.72,3023.0,128.4426,128.5965,128.3946,128.5772,3023.0
2020-09-17 12:05:00,133.76,133.87,133.6,133.81,3115.0,128.6157,128.7215,128.4619,128.6638,3115.0
2020-09-17 12:10:00,133.8,133.82,133.31,133.31,3385.0,128.6542,128.6734,128.183,128.183,3385.0
2020-09-17 12:15:00,133.03,133.06,132.72,132.85,5433.0,127.9138,127.9426,127.6157,127.7407,5433.0
2020-09-17 12:20:00,132.91,132.96,132.75,132.82,4551.0,127.7984,127.8465,127.6446,127.7119,4551.0
2020-09-17 12:25:00,132.8,132.83,132.62,132.83,4701.0,127.6926,127.7215,127.5196,127.7215,4701.0
2020-09-17 12:30:00,132.77,132.94,132.77,132.92,937.0,127.6638,127.8272,127.6638,127.808,937.0
2020-09-17 12:35:00,132.96,132.98,132.83,132.93,2034.0,127.8465,127.8657,127.7215,127.8176,2034.0
2020-09-17 12:40:00,132.99,133.19,132.98,133.0,4712.0,127.8753,128.0676,127.8657,127.8849,4712.0
2020-09-17 12:45:00,132.99,133.1,132.76,132.97,6263.0,127.8753,127.9811,127.6542,127.8561,6263.0
2020-09-17 12:50:00,132.93,133.13,132.91,133.03,1475.0,127.8176,128.0099,127.7984,127.9138,1475.0
2020-09-17 12:55:00,133.03,133.29,133.01,133.29,2800.0,127.9138,128.1638,127.8946,128.1638,2800.0
2020-09-17 13:00:00,133.26,133.35,133.26,133.3,2083.0,128.1349,128.2215,128.1349,128.1734,2083.0
2020-09-17 13:05:00,133.29,133.29,133.16,133.18,2319.0,128.1638,128.1638,128.0388,128.058,2319.0
2020-09-17 13:10:00,133.17,133.22,133.08,133.12,2883.0,128.0484,128.0965,127.9619,128.0003,2883.0
2020-09-17 13:15:00,133.15,133.15,132.95,133.03,2001.0,128.0292,128.0292,127.8369,127.9138,2001.0
2020-09-17 13:20:00,133.0,133.08,132.97,133.03,1684.0,127.8849,127.9619,127.8561,127.9138,1684.0
2020-09-17 13:25:00,133.04,133.1,132.9,133.01,2808.0,127.9234,127.9811,127.7888,127.8946,2808.0
2020-09-17 13:30:00,132.98,133.0,132.89,132.98,1859.0,127.8657,127.8849,127.7792,127.8657,1859.0
2020-09-17 13:35:00,132.93,132.98,132.8,132.83,1807.0,127.8176,127.8657,127.6926,127.7215,1807.0
2020-09-17 13:40:00,132.86,133.04,132.86,133.03,2428.0,127.7503,127.9234,127.7503,127.9138,2428.0
2020-09-17 13:45:00,132.98,133.14,132.9,133.13,12000.0,127.8657,128.0196,127.7888,128.0099,12000.0
2020-09-17 13:50:00,133.08,133.2,133.08,133.1,2219.0,127.9619,128.0772,127.9619,127.9811,2219.0
2020-09-17 13:55:00,133.04,133.08,132.99,132.99,1200.0,127.9234,127.9619,127.8753,127.8753,1200.0
2020-09-17 14:00:00,133.02,133.22,133.02,133.21,2760.0,127.9042,128.0965,127.9042,128.0869,2760.0
2020-09-17 14:05:00,133.18,133.38,133.18,133.3,3033.0,128.058,128.2503,128.058,128.1734,3033.0
2020-09-17 14:10:00,133.32,133.46,133.31,133.46,1850.0,128.1926,128.3272,128.183,128.3272,1850.0
2020-09-17 14:15:00,133.45,133.55,133.42,133.42,2200.0,128.3176,128.4138,128.2888,128.2888,2200.0
2020-09-17 14:20:00,133.45,133.49,133.32,133.45,3514.0,128.3176,128.3561,128.1926,128.3176,3514.0
2020-09-17 14:25:00,133.43,133.48,133.23,133.27,2390.0,128.2984,128.3465,128.1061,128.1446,2390.0
2020-09-17 14:30:00,133.26,133.39,133.23,133.29,3298.0,128.1349,128.2599,128.1061,128.1638,3298.0
2020-09-17 14:35:00,133.29,133.39,133.17,133.21,3146.0,128.1638,128.2599,128.0484,128.0869,3146.0
2020-09-17 14:40:00,133.18,133.28,133.13,133.17,2529.0,128.058,128.1542,128.0099,128.0484,2529.0
2020-09-17 14:45:00,133.13,133.38,133.13,133.25,2993.0,128.0099,128.2503,128.0099,128.1253,2993.0
2020-09-17 14:50:00,133.26,133.26,133.16,133.25,1938.0,128.1349,128.1349,128.0388,128.1253,1938.0
2020-09-17 14:55:00,133.2,133.29,133.18,133.23,2593.0,128.0772,128.1638,128.058,128.1061,2593.0
2020-09-17 15:00:00,133.26,133.26,132.74,132.77,4537.0,128.1349,128.1349,127.6349,127.6638,4537.0
2020-09-17 15:05:00,132.81,132.95,132.81,132.88,3301.0,127.7022,127.8369,127.7022,127.7696,3301.0
2020-09-17 15:10:00,132.88,133.1,132.88,133.0,4152.0,127.7696,127.9811,127.7696,127.8849,4152.0
2020-09-17 15:15:00,133.02,133.05,132.79,132.82,5847.0,127.9042,127.933,127.683,127.7119,5847.0
2020-09-17 15:20:00,132.87,132.97,132.72,132.97,12790.0,127.7599,127.8561,127.6157,127.8561,12790.0
2020-09-17 15:25:00,133.0,133.76,133.0,133.73,27459.0,127.8849,128.6157,127.8849,128.5869,27459.0
2020-09-17 15:30:00,133.71,134.24,133.66,134.16,9838.0,128.5676,129.0772,128.5196,129.0003,9838.0
2020-09-17 15:35:00,134.15,134.16,133.71,133.99,9545.0,128.9907,129.0003,128.5676,128.8369,9545.0
2020-09-17 15:40:00,134.01,134.13,133.8,133.85,7405.0,128.8561,128.9715,128.6542,128.7022,7405.0
2020-09-17 15:45:00,133.88,133.91,133.68,133.87,9879.0,128.7311,128.7599,128.5388,128.7215,9879.0
2020-09-17 15:50:00,133.86,133.9,133.7,133.86,17719.0,128.7119,128.7503,128.558,128.7119,17719.0
2020-09-17 15:55:00,133.8,133.83,133.59,133.77,31248.0,128.6542,128.683,128.4522,128.6253,31248.0
2020-09-18 09:30:00,132.87,134.0,132.87,133.98,109508.0,127.7599,128.8465,127.7599,128.8272,109508.0
2020-09-18 09:35:00,133.7,134.7,133.68,134.59,11817.0,128.558,129.5196,128.5388,129.4138,11817.0
2020-09-18 09:40:00,134.44,134.44,133.3,133.32,3700.0,129.2696,129.2696,128.1734,128.1926,3700.0
2020-09-18 09:45:00,133.13,133.13,132.62,132.92,3257.0,128.0099,128.0099,127.5196,127.808,3257.0
2020-09-18 09:50:00,132.9,132.9,132.39,132.43,1323.0,127.7888,127.7888,127.2984,127.3369,1323.0
2020-09-18 09:55:00,132.67,133.26,132.66,133.09,10654.0,127.5676,128.1349,127.558,127.9715,10654.0
2020-09-18 10:00:00,133.32,133.61,132.88,133.04,2207.0,128.1926,128.4715,127.7696,127.9234,2207.0
2020-09-18 10:05:00,133.19,133.6,132.97,133.6,3316.0,128.0676,128.4619,127.8561,128.4619,3316.0
2020-09-18 10:10:00,133.55,133.75,133.21,133.51,2537.0,128.4138,128.6061,128.0869,128.3753,2537.0
2020-09-18 10:15:00,133.7,134.19,133.7,133.97,2194.0,128.558,129.0292,128.558,128.8176,2194.0
2020-09-18 10:20:00,133.87,134.4,133.83,134.24,1570.0,128.7215,129.2311,128.683,129.0772,1570.0
2020-09-18 10:25:00,134.34,134.62,134.3,134.62,4347.0,129.1734,129.4426,129.1349,129.4426,4347.0
2020-09-18 10:30:00,134.34,134.38,133.95,133.99,3419.0,129.1734,129.2119,128.7984,128.8369,3419.0
2020-09-18 10:35:00,133.94,134.4,133.86,134.32,1519.0,128.7888,129.2311,128.7119,129.1542,1519.0
2020-09-18 10:40:00,134.29,134.4,134.02,134.31,4779.0,129.1253,129.2311,128.8657,129.1446,4779.0
2020-09-18 10:45:00,134.33,134.4,134.1,134.1,3373.0,129.1638,129.2311,128.9426,128.9426,3373.0
2020-09-18 10:50:00,134.05,134.05,133.66,133.66,4300.0,128.8946,128.8946,128.5196,128.5196,4300.0
2020-09-18 10:55:00,133.79,133.79,133.64,133.65,2700.0,128.6446,128.6446,128.5003,128.5099,2700.0
2020-09-18 11:00:00,133.66,134.03,133.66,133.89,3247.0,128.5196,128.8753,128.5196,128.7407,3247.0
2020-09-18 11:05:00,133.9,133.98,133.89,133.97,1566.0,128.7503,128.8272,128.7407,128.8176,1566.0
2020-09-18 11:10:00,133.89,133.95,133.6,133.6,5519.0,128.7407,128.7984,128.4619,128.4619,5519.0
2020-09-18 11:15:00,133.62,133.65,133.15,133.15,3106.0,128.4811,128.5099,128.0292,128.0292,3106.0
2020-09-18 11:20:00,133.12,133.24,132.96,133.17,4606.0,128.0003,128.1157,127.8465,128.0484,4606.0
2020-09-18 11:25:00,133.19,133.26,133.01,133.07,3136.0,128.0676,128.1349,127.8946,127.9522,3136.0
2020-09-18 11:30:00,133.01,133.17,132.85,132.87,1800.0,127.8946,128.0484,127.7407,127.7599,1800.0
2020-09-18 11:35:00,132.88,133.14,132.87,133.14,4099.0,127.7696,128.0196,127.7599,128.0196,4099.0
2020-09-18 11:40:00,133.1,133.23,132.96,132.96,1925.0,127.9811,128.1061,127.8465,127.8465,1925.0
2020-09-18 11:45:00,133.11,133.31,133.06,133.31,1891.0,127.9907,128.183,127.9426,128.183,1891.0
2020-09-18 11:50:00,133.34,133.4,133.07,133.15,2090.0,128.2119,128.2696,127.9522,128.0292,2090.0
2020-09-18 11:55:00,133.27,133.27,133.04,133.04,1500.0,128.1446,128.1446,127.9234,127.9234,1500.0
2020-09-18 12:00:00,133.05,133.14,132.9,132.92,5777.0,127.933,128.0196,127.7888,127.808,5777.0
2020-09-18 12:05:00,132.97,133.14,132.94,133.0,3620.0,127.8561,128.0196,127.8272,127.8849,3620.0
2020-09-18 12:10:00,132.95,133.16,132.94,133.02,9577.0,127.8369,128.0388,127.8272,127.9042,9577.0
2020-09-18 12:15:00,133.02,133.02,132.51,132.51,5130.0,127.9042,127.9042,127.4138,127.4138,5130.0
2020-09-18 12:20:00,132.49,132.7,132.47,132.65,2907.0,127.3946,127.5965,127.3753,127.5484,2907.0
2020-09-18 12:25:00,132.61,132.74,132.51,132.74,1800.0,127.5099,127.6349,127.4138,127.6349,1800.0
2020-09-18 12:30:00,132.69,132.69,132.56,132.59,2848.0,127.5869,127.5869,127.4619,127.4907,2848.0
2020-09-18 12:35:00,132.62,132.93,132.62,132.82,3197.0,127.5196,127.8176,127.5196,127.7119,3197.0
2020-09-18 12:40:00,132.68,132.7,132.52,132.62,1772.0,127.5772,127.5965,127.4234,127.5196,1772.0
2020-09-18 12:45:00,132.56,132.57,132.35,132.36,11161.0,127.4619,127.4715,127.2599,127.2696,11161.0
2020-09-18 12:50:00,132.33,132.42,131.73,131.84,5789.0,127.2407,127.3272,126.6638,126.7696,5789.0
2020-09-18 12:55:00,131.84,132.05,131.78,132.05,3334.0,126.7696,126.9715,126.7119,126.9715,3334.0
2020-09-18 13:00:00,132.15,132.43,132.1,132.39,1840.0,127.0676,127.3369,127.0196,127.2984,1840.0
2020-09-18 13:05:00,132.41,132.53,132.34,132.44,2384.0,127.3176,127.433,127.2503,127.3465,2384.0
2020-09-18 13:10:00,132.39,132.42,132.33,132.42,1770.0,127.2984,127.3272,127.2407,127.3272,1770.0
2020-09-18 13:15:00,132.21,132.21,132.02,132.17,3919.0,127.1253,127.1253,126.9426,127.0869,3919.0
2020-09-18 13:20:00,132.22,132.37,132.16,132.37,4101.0,127.1349,127.2792,127.0772,127.2792,4101.0
2020-09-18 13:25:00,132.31,132.33,131.87,131.95,4809.0,127.2215,127.2407,126.7984,126.8753,4809.0
2020-09-18 13:30:00,131.92,131.96,131.71,131.9,2974.0,126.8465,126.8849,126.6445,126.8272,2974.0
2020-09-18 13:35:00,131.97,132.0,131.61,131.71,3176.0,126.8946,126.9234,126.5484,126.6445,3176.0
2020-09-18 13:40:00,131.84,131.85,131.71,131.81,6724.0,126.7696,126.7792,126.6445,126.7407,6724.0
2020-09-18 13:45:00,131.84,131.96,131.77,131.87,8349.0,126.7696,126.8849,126.7022,126.7984,8349.0
2020-09-18 13:50:00,131.88,131.88,131.54,131.62,1996.0,126.808,126.808,126.4811,126.558,1996.0
2020-09-18 13:55:00,131.69,131.8,131.61,131.8,2778.0,126.6253,126.7311,126.5484,126.7311,2778.0
2020-09-18 14:00:00,131.84,131.84,131.59,131.74,2229.0,126.7696,126.7696,126.5292,126.6734,2229.0
2020-09-18 14:05:00,131.74,131.83,131.66,131.72,2456.0,126.6734,126.7599,126.5965,126.6542,2456.0
2020-09-18 14:10:00,131.69,131.77,131.64,131.76,2468.0,126.6253,126.7022,126.5772,126.6926,2468.0
2020-09-18 14:15:00,131.79,132.01,131.73,131.73,6038.0,126.7215,126.933,126.6638,126.6638,6038.0
2020-09-18 14:20:00,131.76,131.99,131.76,131.86,2905.0,126.6926,126.9138,126.6926,126.7888,2905.0
2020-09-18 14:25:00,131.86,132.01,131.83,132.0,1645.0,126.7888,126.933,126.7599,126.9234,1645.0
2020-09-18 14:30:00,132.01,132.02,131.85,131.95,2400.0,126.933,126.9426,126.7792,126.8753,2400.0
2020-09-18 14:35:00,131.95,131.98,131.87,131.98,2451.0,126.8753,126.9042,126.7984,126.9042,2451.0
2020-09-18 14:40:00,131.99,132.06,131.81,131.82,4277.0,126.9138,126.9811,126.7407,126.7503,4277.0
2020-09-18 14:45:00,131.87,132.04,131.83,131.94,2200.0,126.7984,126.9619,126.7599,126.8657,2200.0
2020-09-18 14:50:00,131.87,131.92,131.68,131.72,3323.0,126.7984,126.8465,126.6157,126.6542,3323.0
2020-09-18 14:55:00,131.77,131.86,131.74,131.86,1470.0,126.7022,126.7888,126.6734,126.7888,1470.0
2020-09-18 15:00:00,131.93,131.93,131.77,131.9,5117.0,126.8561,126.8561,126.7022,126.8272,5117.0
2020-09-18 15:05:00,131.85,131.91,131.67,131.82,3719.0,126.7792,126.8369,126.6061,126.7503,3719.0
2020-09-18 15:10:00,131.83,131.87,131.74,131.76,3700.0,126.7599,126.7984,126.6734,126.6926,3700.0
2020-09-18 15:15:00,131.82,131.9,131.74,131.89,5870.0,126.7503,126.8272,126.6734,126.8176,5870.0
2020-09-18 15:20:00,131.9,131.91,131.77,131.88,5812.0,126.8272,126.8369,126.7022,126.808,5812.0
2020-09-18 15:25:00,131.87,131.92,131.76,131.88,22948.0,126.7984,126.8465,126.6926,126.808,22948.0
2020-09-18 15:30:00,131.87,131.96,131.64,131.85,10917.0,126.7984,126.8849,126.5772,126.7792,10917.0
2020-09-18 15:35:00,131.87,131.93,131.78,131.83,12596.0,126.7984,126.8561,126.7119,126.7599,12596.0
2020-09-18 15:40:00,131.85,131.86,131.55,131.72,13874.0,126.7792,126.7888,126.4907,126.6542,13874.0
2020-09-18 15:45:00,131.67,132.02,131.65,131.91,17510.0,126.6061,126.9426,126.5869,126.8369,17510.0
2020-09-18 15:50:00,131.87,131.93,131.42,131.52,24390.0,126.7984,126.8561,126.3657,126.4619,24390.0
2020-09-18 15:55:00,131.54,131.67,131.33,131.33,30669.0,126.4811,126.6061,126.2792,126.2792,30669.0
2020-09-21 09:30:00,128.18,129.42,127.1,128.11,16666.0,123.2503,124.4426,122.2118,123.183,16666.0
2020-09-21 09:35:00,128.03,128.03,127.5,127.68,2550.0,123.1061,123.1061,122.5965,122.7695,2550.0
2020-09-21 09:40:00,127.68,127.83,127.35,127.83,6591.0,122.7695,122.9138,122.4522,122.9138,6591.0
2020-09-21 09:45:00,127.77,128.13,127.77,128.13,3005.0,122.8561,123.2022,122.8561,123.2022,3005.0
2020-09-21 09:50:00,128.0,128.0,127.69,127.76,2815.0,123.0772,123.0772,122.7792,122.8465,2815.0
2020-09-21 09:55:00,127.64,127.74,127.5,127.67,1301.0,122.7311,122.8272,122.5965,122.7599,1301.0
2020-09-21 10:00:00,127.59,127.59,126.36,126.63,4839.0,122.683,122.683,121.5003,121.7599,4839.0
2020-09-21 10:05:00,126.31,126.65,125.98,125.98,9772.0,121.4522,121.7792,121.1349,121.1349,9772.0
2020-09-21 10:10:00,126.11,126.33,125.63,126.1,6953.0,121.2599,121.4715,120.7984,121.2503,6953.0
2020-09-21 10:15:00,126.02,126.09,125.55,125.91,6549.0,121.1734,121.2407,120.7215,121.0676,6549.0
2020-09-21 10:20:00,126.02,126.09,125.74,126.09,6302.0,121.1734,121.2407,120.9042,121.2407,6302.0
2020-09-21 10:25:00,126.19,126.19,125.89,126.01,3867.0,121.3368,121.3368,121.0484,121.1638,3867.0
2020-09-21 10:30:00,126.11,126.11,125.8,126.03,2696.0,121.2599,121.2599,120.9618,121.183,2696.0
2020-09-21 10:35:00,125.99,126.18,125.9,126.05,2301.0,121.1445,121.3272,121.058,121.2022,2301.0
2020-09-21 10:40:00,126.0,126.39,125.81,126.15,3119.0,121.1542,121.5292,120.9715,121.2984,3119.0
2020-09-21 10:45:00,126.35,126.87,126.25,126.87,1300.0,121.4907,121.9907,121.3945,121.9907,1300.0
2020-09-21 10:50:00,126.86,127.02,126.74,127.02,4914.0,121.9811,122.1349,121.8657,122.1349,4914.0
2020-09-21 10:55:00,127.09,127.11,126.66,126.68,2271.0,122.2022,122.2215,121.7888,121.808,2271.0
2020-09-21 11:00:00,126.83,126.87,126.68,126.8,4390.0,121.9522,121.9907,121.808,121.9234,4390.0
2020-09-21 11:05:00,126.82,126.9,126.58,126.62,4402.0,121.9426,122.0195,121.7118,121.7503,4402.0
2020-09-21 11:10:00,126.67,126.68,126.2,126.3,4439.0,121.7984,121.808,121.3465,121.4426,4439.0
2020-09-21 11:15:00,126.38,126.38,126.06,126.06,4166.0,121.5195,121.5195,121.2118,121.2118,4166.0
2020-09-21 11:20:00,126.19,126.25,125.94,126.12,1595.0,121.3368,121.3945,121.0965,121.2695,1595.0
2020-09-21 11:25:00,126.07,126.26,125.95,126.15,1720.0,121.2215,121.4042,121.1061,121.2984,1720.0
2020-09-21 11:30:00,126.18,126.37,126.18,126.27,1527.0,121.3272,121.5099,121.3272,121.4138,1527.0
2020-09-21 11:35:00,126.23,126.45,126.22,126.36,2046.0,121.3753,121.5868,121.3657,121.5003,2046.0
2020-09-21 11:40:00,126.3,126.35,126.22,126.35,500.0,121.4426,121.4907,121.3657,121.4907,500.0
2020-09-21 11:45:00,126.39,126.65,126.39,126.65,922.0,121.5292,121.7792,121.5292,121.7792,922.0
2020-09-21 11:50:00,126.67,126.68,126.53,126.68,1301.0,121.7984,121.808,121.6638,121.808,1301.0
2020-09-21 11:55:00,126.62,126.72,126.58,126.59,1918.0,121.7503,121.8465,121.7118,121.7215,1918.0
2020-09-21 12:00:00,126.67,126.76,126.67,126.76,671.0,121.7984,121.8849,121.7984,121.8849,671.0
2020-09-21 12:05:00,127.0,127.01,126.94,126.94,1259.0,122.1157,122.1253,122.058,122.058,1259.0
2020-09-21 12:10:00,126.86,126.92,126.7,126.7,2424.0,121.9811,122.0388,121.8272,121.8272,2424.0
2020-09-21 12:15:00,126.67,126.76,126.5,126.59,2418.0,121.7984,121.8849,121.6349,121.7215,2418.0
2020-09-21 12:20:00,126.71,126.71,126.5,126.6,2003.0,121.8368,121.8368,121.6349,121.7311,2003.0
2020-09-21 12:25:00,126.61,126.77,126.46,126.46,2899.0,121.7407,121.8945,121.5965,121.5965,2899.0
2020-09-21 12:30:00,126.42,126.42,126.02,126.12,2500.0,121.558,121.558,121.1734,121.2695,2500.0
2020-09-21 12:35:00,126.16,126.37,126.1,126.37,3800.0,121.308,121.5099,121.2503,121.5099,3800.0
2020-09-21 12:40:00,126.41,126.47,126.07,126.07,2100.0,121.5484,121.6061,121.2215,121.2215,2100.0
2020-09-21 12:45:00,126.07,126.07,125.78,125.87,2825.0,121.2215,121.2215,120.9426,121.0292,2825.0
2020-09-21 12:50:00,125.87,125.87,125.61,125.75,3937.0,121.0292,121.0292,120.7792,120.9138,3937.0
2020-09-21 12:55:00,125.75,125.8,125.57,125.65,4086.0,120.9138,120.9618,120.7407,120.8176,4086.0
2020-09-21 13:00:00,125.73,125.84,125.18,125.31,6419.0,120.8945,121.0003,120.3657,120.4907,6419.0
2020-09-21 13:05:00,125.25,125.29,125.07,125.13,6543.0,120.433,120.4715,120.2599,120.3176,6543.0
2020-09-21 13:10:00,125.09,125.21,125.0,125.07,4512.0,120.2791,120.3945,120.1926,120.2599,4512.0
2020-09-21 13:15:00,125.07,125.18,124.84,124.84,8622.0,120.2599,120.3657,120.0388,120.0388,8622.0
2020-09-21 13:20:00,124.87,125.25,124.82,125.12,8231.0,120.0676,120.433,120.0195,120.308,8231.0
2020-09-21 13:25:00,125.23,125.24,124.93,125.04,5510.0,120.4138,120.4234,120.1253,120.2311,5510.0
2020-09-21 13:30:00,125.0,125.14,124.89,125.09,5715.0,120.1926,120.3272,120.0868,120.2791,5715.0
2020-09-21 13:35:00,125.1,125.23,125.03,125.18,5793.0,120.2888,120.4138,120.2215,120.3657,5793.0
2020-09-21 13:40:00,125.18,125.24,124.9,124.9,6834.0,120.3657,120.4234,120.0965,120.0965,6834.0
2020-09-21 13:45:00,124.89,125.17,124.8,124.82,5786.0,120.0868,120.3561,120.0003,120.0195,5786.0
2020-09-21 13:50:00,124.74,124.98,124.74,124.78,7100.0,119.9426,120.1734,119.9426,119.9811,7100.0
2020-09-21 13:55:00,124.75,124.84,124.58,124.61,7233.0,119.9522,120.0388,119.7888,119.8176,7233.0
2020-09-21 14:00:00,124.67,125.09,124.67,125.04,3182.0,119.8753,120.2791,119.8753,120.2311,3182.0
2020-09-21 14:05:00,125.07,125.07,124.81,125.03,5571.0,120.2599,120.2599,120.0099,120.2215,5571.0
2020-09-21 14:10:00,125.01,125.16,124.94,125.12,2412.0,120.2022,120.3465,120.1349,120.308,2412.0
2020-09-21 14:15:00,125.2,125.37,125.12,125.21,2400.0,120.3849,120.5484,120.308,120.3945,2400.0
2020-09-21 14:20:00,125.25,125.61,125.2,125.58,2166.0,120.433,120.7792,120.3849,120.7503,2166.0
2020-09-21 14:25:00,125.54,125.65,125.51,125.65,2000.0,120.7118,120.8176,120.683,120.8176,2000.0
2020-09-21 14:30:00,125.58,125.6,125.32,125.45,4160.0,120.7503,120.7695,120.5003,120.6253,4160.0
2020-09-21 14:35:00,125.4,125.4,125.18,125.18,3242.0,120.5772,120.5772,120.3657,120.3657,3242.0
2020-09-21 14:40:00,125.17,125.25,125.08,125.11,6590.0,120.3561,120.433,120.2695,120.2984,6590.0
2020-09-21 14:45:00,125.1,125.17,125.04,125.13,2625.0,120.2888,120.3561,120.2311,120.3176,2625.0
2020-09-21 14:50:00,125.19,125.38,125.14,125.38,3114.0,120.3753,120.558,120.3272,120.558,3114.0
2020-09-21 14:55:00,125.37,125.5,125.37,125.48,5588.0,120.5484,120.6734,120.5484,120.6542,5588.0
2020-09-21 15:00:00,125.48,125.68,125.46,125.68,7608.0,120.6542,120.8465,120.6349,120.8465,7608.0
2020-09-21 15:05:00,125.76,125.81,125.72,125.79,2789.0,120.9234,120.9715,120.8849,120.9522,2789.0
2020-09-21 15:10:00,125.83,125.93,125.81,125.84,2801.0,120.9907,121.0868,120.9715,121.0003,2801.0
2020-09-21 15:15:00,125.85,125.99,125.78,125.99,4279.0,121.0099,121.1445,120.9426,121.1445,4279.0
2020-09-21 15:20:00,125.96,126.17,125.89,126.07,4000.0,121.1157,121.3176,121.0484,121.2215,4000.0
2020-09-21 15:25:00,126.02,126.15,125.95,126.04,7454.0,121.1734,121.2984,121.1061,121.1926,7454.0
2020-09-21 15:30:00,126.07,126.36,126.07,126.31,8736.0,121.2215,121.5003,121.2215,121.4522,8736.0
2020-09-21 15:35:00,126.33,126.4,126.1,126.11,12541.0,121.4715,121.5388,121.2503,121.2599,12541.0
2020-09-21 15:40:00,126.11,126.32,126.0,126.27,11925.0,121.2599,121.4618,121.1542,121.4138,11925.0
2020-09-21 15:45:00,126.34,126.41,126.06,126.09,10106.0,121.4811,121.5484,121.2118,121.2407,10106.0
2020-09-21 15:50:00,126.1,126.4,126.06,126.36,24409.0,121.2503,121.5388,121.2118,121.5003,24409.0
2020-09-21 15:55:00,126.38,126.76,126.05,126.68,36803.0,121.5195,121.8849,121.2022,121.808,36803.0
2020-09-22 09:30:00,126.81,127.52,126.8,127.52,6665.0,121.933,122.6157,121.9234,122.6157,6665.0
2020-09-22 09:35:00,127.92,127.99,127.59,127.66,2148.0,123.0003,123.0676,122.683,122.7503,2148.0
2020-09-22 09:40:00,127.81,128.09,127.61,127.69,4350.0,122.8945,123.1638,122.7022,122.7792,4350.0
2020-09-22 09:45:00,127.77,127.97,127.0,127.1,3917.0,122.8561,123.0484,122.1157,122.2118,3917.0
2020-09-22 09:50:00,126.96,127.17,126.74,126.89,2800.0,122.0772,122.2792,121.8657,122.0099,2800.0
2020-09-22 09:55:00,126.77,127.01,126.46,126.52,2030.0,121.8945,122.1253,121.5965,121.6542,2030.0
2020-09-22 10:00:00,126.43,126.79,126.3,126.78,3309.0,121.5676,121.9138,121.4426,121.9042,3309.0
2020-09-22 10:05:00,126.63,127.0,126.63,127.0,900.0,121.7599,122.1157,121.7599,122.1157,900.0
2020-09-22 10:10:00,127.01,127.77,126.93,127.73,2776.0,122.1253,122.8561,122.0484,122.8176,2776.0
2020-09-22 10:15:00,127.72,127.97,127.65,127.97,1336.0,122.808,123.0484,122.7407,123.0484,1336.0
2020-09-22 10:20:00,127.94,128.13,127.91,128.12,1281.0,123.0195,123.2022,122.9907,123.1926,1281.0
2020-09-22 10:25:00,128.25,128.33,127.91,128.29,3166.0,123.3176,123.3945,122.9907,123.3561,3166.0
2020-09-22 10:30:00,128.36,128.42,128.15,128.23,3275.0,123.4234,123.4811,123.2215,123.2984,3275.0
2020-09-22 10:35:00,128.11,128.21,128.04,128.14,2697.0,123.183,123.2792,123.1157,123.2118,2697.0
2020-09-22 10:40:00,128.15,128.17,127.99,128.02,1500.0,123.2215,123.2407,123.0676,123.0965,1500.0
2020-09-22 10:45:00,128.06,128.08,127.86,128.08,1618.0,123.1349,123.1542,122.9426,123.1542,1618.0
2020-09-22 10:50:00,128.07,128.08,127.83,127.83,900.0,123.1445,123.1542,122.9138,122.9138,900.0
2020-09-22 10:55:00,127.6,127.79,127.51,127.51,4104.0,122.6926,122.8753,122.6061,122.6061,4104.0
2020-09-22 11:00:00,127.35,127.64,127.29,127.54,3251.0,122.4522,122.7311,122.3945,122.6349,3251.0
2020-09-22 11:05:00,127.57,127.61,127.4,127.49,5000.0,122.6638,122.7022,122.5003,122.5868,5000.0
2020-09-22 11:10:00,127.57,127.78,127.57,127.71,4981.0,122.6638,122.8657,122.6638,122.7984,4981.0
2020-09-22 11:15:00,127.69,127.88,127.66,127.88,600.0,122.7792,122.9618,122.7503,122.9618,600.0
2020-09-22 11:20:00,127.92,128.04,127.92,127.93,1400.0,123.0003,123.1157,123.0003,123.0099,1400.0
2020-09-22 11:25:00,127.92,127.92,127.61,127.69,1000.0,123.0003,123.0003,122.7022,122.7792,1000.0
2020-09-22 11:30:00,127.69,127.69,127.3,127.3,3410.0,122.7792,122.7792,122.4042,122.4042,3410.0
2020-09-22 11:35:00,127.36,127.52,127.36,127.52,808.0,122.4618,122.6157,122.4618,122.6157,808.0
2020-09-22 11:40:00,127.67,127.79,127.62,127.62,1100.0,122.7599,122.8753,122.7118,122.7118,1100.0
2020-09-22 11:45:00,127.53,127.74,127.52,127.74,2600.0,122.6253,122.8272,122.6157,122.8272,2600.0
2020-09-22 11:50:00,127.73,127.96,127.64,127.92,4600.0,122.8176,123.0388,122.7311,123.0003,4600.0
2020-09-22 11:55:00,127.97,128.18,127.97,128.12,1505.0,123.0484,123.2503,123.0484,123.1926,1505.0
2020-09-22 12:00:00,128.07,128.33,128.07,128.33,1000.0,123.1445,123.3945,123.1445,123.3945,1000.0
2020-09-22 12:05:00,128.38,128.41,128.3,128.4,2720.0,123.4426,123.4715,123.3657,123.4618,2720.0
2020-09-22 12:10:00,128.35,128.37,128.29,128.29,2045.0,123.4138,123.433,123.3561,123.3561,2045.0
2020-09-22 12:15:00,128.24,128.26,128.13,128.22,3591.0,123.308,123.3272,123.2022,123.2888,3591.0
2020-09-22 12:20:00,128.24,128.31,128.17,128.31,1554.0,123.308,123.3753,123.2407,123.3753,1554.0
2020-09-22 12:25:00,128.3,128.35,128.23,128.3,1077.0,123.3657,123.4138,123.2984,123.3657,1077.0
2020-09-22 12:30:00,128.29,128.36,128.17,128.26,1800.0,123.3561,123.4234,123.2407,123.3272,1800.0
2020-09-22 12:35:00,128.26,128.28,128.11,128.13,2777.0,123.3272,123.3465,123.183,123.2022,2777.0
2020-09-22 12:40:00,128.23,128.23,127.92,128.02,1640.0,123.2984,123.2984,123.0003,123.0965,1640.0
2020-09-22 12:45:00,128.02,128.22,127.99,128.22,1836.0,123.0965,123.2888,123.0676,123.2888,1836.0
2020-09-22 12:50:00,128.2,128.22,128.1,128.18,1738.0,123.2695,123.2888,123.1734,123.2503,1738.0
2020-09-22 12:55:00,128.05,128.05,127.8,128.0,1268.0,123.1253,123.1253,122.8849,123.0772,1268.0
2020-09-22 13:00:00,127.98,128.05,127.89,127.98,1825.0,123.058,123.1253,122.9715,123.058,1825.0
2020-09-22 13:05:00,127.96,128.08,127.96,128.03,1000.0,123.0388,123.1542,123.0388,123.1061,1000.0
2020-09-22 13:10:00,128.03,128.22,128.03,128.22,2000.0,123.1061,123.2888,123.1061,123.2888,2000.0
2020-09-22 13:15:00,128.11,128.2,128.1,128.14,1967.0,123.183,123.2695,123.1734,123.2118,1967.0
2020-09-22 13:20:00,128.15,128.17,128.1,128.13,1700.0,123.2215,123.2407,123.1734,123.2022,1700.0
2020-09-22 13:25:00,128.16,128.31,128.09,128.31,2601.0,123.2311,123.3753,123.1638,123.3753,2601.0
2020-09-22 13:30:00,128.35,128.56,128.35,128.56,1100.0,123.4138,123.6157,123.4138,123.6157,1100.0
2020-09-22 13:35:00,128.56,128.66,128.44,128.65,4255.0,123.6157,123.7119,123.5003,123.7022,4255.0
2020-09-22 13:40:00,128.61,128.63,128.53,128.58,2028.0,123.6638,123.683,123.5868,123.6349,2028.0
2020-09-22 13:45:00,128.6,128.7,128.6,128.66,910.0,123.6542,123.7503,123.6542,123.7119,910.0
2020-09-22 13:50:00,128.66,128.69,128.57,128.63,2718.0,123.7119,123.7407,123.6253,123.683,2718.0
2020-09-22 13:55:00,128.66,128.66,128.41,128.41,1626.0,123.7119,123.7119,123.4715,123.4715,1626.0
2020-09-22 14:00:00,128.44,128.75,128.44,128.75,2900.0,123.5003,123.7984,123.5003,123.7984,2900.0
2020-09-22 14:05:00,128.74,128.83,128.69,128.69,1742.0,123.7888,123.8753,123.7407,123.7407,1742.0
2020-09-22 14:10:00,128.71,128.81,128.63,128.81,2934.0,123.7599,123.8561,123.683,123.8561,2934.0
2020-09-22 14:15:00,128.76,128.86,128.72,128.83,4500.0,123.808,123.9042,123.7695,123.8753,4500.0
2020-09-22 14:20:00,128.8,128.91,128.68,128.79,5674.0,123.8465,123.9522,123.7311,123.8369,5674.0
2020-09-22 14:25:00,128.83,128.91,128.82,128.9,1600.0,123.8753,123.9522,123.8657,123.9426,1600.0
2020-09-22 14:30:00,128.92,128.93,128.81,128.83,3096.0,123.9619,123.9715,123.8561,123.8753,3096.0
2020-09-22 14:35:00,128.85,128.9,128.81,128.89,2954.0,123.8945,123.9426,123.8561,123.933,2954.0
2020-09-22 14:40:00,128.84,128.93,128.84,128.91,2655.0,123.8849,123.9715,123.8849,123.9522,2655.0
2020-09-22 14:45:00,128.88,128.88,128.72,128.79,6257.0,123.9234,123.9234,123.7695,123.8369,6257.0
2020-09-22 14:50:00,128.63,128.74,128.61,128.63,3975.0,123.683,123.7888,123.6638,123.683,3975.0
2020-09-22 14:55:00,128.63,128.72,128.62,128.62,5808.0,123.683,123.7695,123.6734,123.6734,5808.0
2020-09-22 15:00:00,128.64,128.66,128.53,128.61,4240.0,123.6926,123.7119,123.5868,123.6638,4240.0
2020-09-22 15:05:00,128.57,128.83,128.49,128.77,2300.0,123.6253,123.8753,123.5484,123.8176,2300.0
2020-09-22 15:10:00,128.81,128.9,128.72,128.8,3707.0,123.8561,123.9426,123.7695,123.8465,3707.0
2020-09-22 15:15:00,128.72,128.96,128.67,128.9,4326.0,123.7695,124.0003,123.7215,123.9426,4326.0
2020-09-22 15:20:00,128.86,129.02,128.83,129.01,4921.0,123.9042,124.058,123.8753,124.0484,4921.0
2020-09-22 15:25:00,129.01,129.08,128.88,128.92,5111.0,124.0484,124.1157,123.9234,123.9619,5111.0
2020-09-22 15:30:00,128.95,128.99,128.62,128.64,5528.0,123.9907,124.0292,123.6734,123.6926,5528.0
2020-09-22 15:35:00,128.68,128.88,128.67,128.88,5474.0,123.7311,123.9234,123.7215,123.9234,5474.0
2020-09-22 15:40:00,128.89,128.98,128.68,128.76,7205.0,123.933,124.0195,123.7311,123.808,7205.0
2020-09-22 15:45:00,128.76,128.95,128.7,128.89,9432.0,123.808,123.9907,123.7503,123.933,9432.0
2020-09-22 15:50:00,128.84,128.9,128.35,128.47,12157.0,123.8849,123.9426,123.4138,123.5292,12157.0
2020-09-22 15:55:00,128.47,128.56,128.34,128.43,23429.0,123.5292,123.6157,123.4042,123.4907,23429.0
2020-09-23 09:30:00,129.61,132.08,129.03,131.82,25163.0,124.6253,127.0003,124.0676,126.7503,25163.0
2020-09-23 09:35:00,131.72,131.77,130.85,131.07,13921.0,126.6542,126.7022,125.8176,126.0292,13921.0
2020-09-23 09:40:00,131.13,131.49,130.71,131.13,5459.0,126.0869,126.433,125.683,126.0869,5459.0
2020-09-23 09:45:00,131.11,131.36,130.96,131.27,4997.0,126.0676,126.308,125.9234,126.2215,4997.0
2020-09-23 09:50:00,131.11,131.32,130.67,131.32,6422.0,126.0676,126.2695,125.6445,126.2695,6422.0
2020-09-23 09:55:00,131.12,131.22,130.68,130.93,10505.0,126.0772,126.1734,125.6542,125.8945,10505.0
2020-09-23 10:00:00,130.9,130.93,130.43,130.56,12543.0,125.8657,125.8945,125.4138,125.5388,12543.0
2020-09-23 10:05:00,130.65,130.81,130.5,130.6,16014.0,125.6253,125.7792,125.4811,125.5772,16014.0
2020-09-23 10:10:00,130.59,130.94,130.54,130.88,15314.0,125.5676,125.9042,125.5195,125.8465,15314.0
2020-09-23 10:15:00,130.93,131.04,130.73,130.9,16794.0,125.8945,126.0003,125.7022,125.8657,16794.0
2020-09-23 10:20:00,130.83,131.0,130.53,130.61,9685.0,125.7984,125.9619,125.5099,125.5869,9685.0
2020-09-23 10:25:00,130.66,131.02,130.64,130.93,6679.0,125.6349,125.9811,125.6157,125.8945,6679.0
2020-09-23 10:30:00,130.93,131.05,130.64,130.7,8903.0,125.8945,126.0099,125.6157,125.6734,8903.0
2020-09-23 10:35:00,130.71,130.81,130.32,130.81,15425.0,125.683,125.7792,125.308,125.7792,15425.0
2020-09-23 10:40:00,130.89,131.12,130.72,130.72,12217.0,125.8561,126.0772,125.6926,125.6926,12217.0
2020-09-23 10:45:00,130.65,130.85,130.62,130.75,6207.0,125.6253,125.8176,125.5965,125.7215,6207.0
2020-09-23 10:50:00,130.66,130.7,130.46,130.59,7707.0,125.6349,125.6734,125.4426,125.5676,7707.0
2020-09-23 10:55:00,130.64,130.77,130.37,130.56,6521.0,125.6157,125.7407,125.3561,125.5388,6521.0
2020-09-23 11:00:00,130.62,130.92,130.38,130.92,17402.0,125.5965,125.8849,125.3657,125.8849,17402.0
2020-09-23 11:05:00,130.93,131.36,130.93,131.28,8002.0,125.8945,126.308,125.8945,126.2311,8002.0
2020-09-23 11:10:00,131.32,131.43,131.09,131.19,15302.0,126.2695,126.3753,126.0484,126.1445,15302.0
2020-09-23 11:15:00,131.27,131.52,130.95,131.11,10921.0,126.2215,126.4619,125.9138,126.0676,10921.0
2020-09-23 11:20:00,131.11,131.33,131.01,131.31,5343.0,126.0676,126.2792,125.9715,126.2599,5343.0
2020-09-23 11:25:00,131.27,131.28,130.83,130.99,5507.0,126.2215,126.2311,125.7984,125.9522,5507.0
2020-09-23 11:30:00,131.0,131.21,130.9,131.18,9834.0,125.9619,126.1638,125.8657,126.1349,9834.0
2020-09-23 11:35:00,131.18,131.21,130.96,130.98,16597.0,126.1349,126.1638,125.9234,125.9426,16597.0
2020-09-23 11:40:00,131.06,131.49,131.06,131.43,8050.0,126.0195,126.433,126.0195,126.3753,8050.0
2020-09-23 11:45:00,131.39,131.4,130.91,131.0,14338.0,126.3369,126.3465,125.8753,125.9619,14338.0
2020-09-23 11:50:00,130.92,130.93,130.58,130.77,6401.0,125.8849,125.8945,125.558,125.7407,6401.0
2020-09-23 11:55:00,130.71,131.0,130.63,131.0,6386.0,125.683,125.9619,125.6061,125.9619,6386.0
2020-09-23 12:00:00,130.99,131.0,130.75,130.83,7078.0,125.9522,125.9619,125.7215,125.7984,7078.0
2020-09-23 12:05:00,130.78,130.79,130.64,130.65,3500.0,125.7503,125.7599,125.6157,125.6253,3500.0
2020-09-23 12:10:00,130.69,130.86,130.63,130.7,5206.0,125.6638,125.8272,125.6061,125.6734,5206.0
2020-09-23 12:15:00,130.65,130.86,130.59,130.59,4193.0,125.6253,125.8272,125.5676,125.5676,4193.0
2020-09-23 12:20:00,130.68,130.84,130.5,130.83,3208.0,125.6542,125.808,125.4811,125.7984,3208.0
2020-09-23 12:25:00,130.85,130.91,130.76,130.91,2900.0,125.8176,125.8753,125.7311,125.8753,2900.0
2020-09-23 12:30:00,130.82,130.9,130.51,130.6,4100.0,125.7888,125.8657,125.4907,125.5772,4100.0
2020-09-23 12:35:00,130.55,130.79,130.5,130.65,8825.0,125.5292,125.7599,125.4811,125.6253,8825.0
2020-09-23 12:40:00,130.69,130.77,130.59,130.63,3954.0,125.6638,125.7407,125.5676,125.6061,3954.0
2020-09-23 12:45:00,130.63,130.76,130.55,130.65,18525.0,125.6061,125.7311,125.5292,125.6253,18525.0
2020-09-23 12:50:00,130.59,130.65,130.43,130.48,20997.0,125.5676,125.6253,125.4138,125.4619,20997.0
2020-09-23 12:55:00,130.49,130.67,130.47,130.66,7730.0,125.4715,125.6445,125.4522,125.6349,7730.0
2020-09-23 13:00:00,130.66,130.7,130.57,130.58,2700.0,125.6349,125.6734,125.5484,125.558,2700.0
2020-09-23 13:05:00,130.57,130.63,130.44,130.44,22185.0,125.5484,125.6061,125.4234,125.4234,22185.0
2020-09-23 13:10:00,130.4,130.4,130.12,130.15,5171.0,125.3849,125.3849,125.1157,125.1445,5171.0
2020-09-23 13:15:00,130.13,130.41,130.06,130.41,2200.0,125.1253,125.3945,125.058,125.3945,2200.0
2020-09-23 13:20:00,130.37,130.44,130.28,130.31,1602.0,125.3561,125.4234,125.2695,125.2984,1602.0
2020-09-23 13:25:00,130.29,130.35,130.08,130.34,13069.0,125.2792,125.3369,125.0772,125.3272,13069.0
2020-09-23 13:30:00,130.43,130.44,130.21,130.36,3713.0,125.4138,125.4234,125.2022,125.3465,3713.0
2020-09-23 13:35:00,130.36,130.6,130.32,130.52,6557.0,125.3465,125.5772,125.308,125.5003,6557.0
2020-09-23 13:40:00,130.52,130.74,130.4,130.52,4466.0,125.5003,125.7119,125.3849,125.5003,4466.0
2020-09-23 13:45:00,130.5,130.53,130.37,130.42,5010.0,125.4811,125.5099,125.3561,125.4042,5010.0
2020-09-23 13:50:00,130.42,130.47,130.04,130.06,14882.0,125.4042,125.4522,125.0388,125.058,14882.0
2020-09-23 13:55:00,130.08,130.08,129.9,129.92,12834.0,125.0772,125.0772,124.9042,124.9234,12834.0
2020-09-23 14:00:00,129.89,129.89,129.23,129.35,7821.0,124.8945,124.8945,124.2599,124.3753,7821.0
2020-09-23 14:05:00,129.35,129.4,129.07,129.16,18704.0,124.3753,124.4234,124.1061,124.1926,18704.0
2020-09-23 14:10:00,129.17,129.29,128.99,129.06,5600.0,124.2022,124.3176,124.0292,124.0965,5600.0
2020-09-23 14:15:00,129.02,129.07,128.12,128.12,8528.0,124.058,124.1061,123.1926,123.1926,8528.0
2020-09-23 14:20:00,128.21,128.68,128.14,128.68,8858.0,123.2792,123.7311,123.2118,123.7311,8858.0
2020-09-23 14:25:00,128.61,128.87,128.35,128.41,6048.0,123.6638,123.9138,123.4138,123.4715,6048.0
2020-09-23 14:30:00,128.41,128.41,128.22,128.32,3794.0,123.4715,123.4715,123.2888,123.3849,3794.0
2020-09-23 14:35:00,128.32,128.32,128.23,128.29,2800.0,123.3849,123.3849,123.2984,123.3561,2800.0
2020-09-23 14:40:00,128.35,128.37,128.09,128.09,6650.0,123.4138,123.433,123.1638,123.1638,6650.0
2020-09-23 14:45:00,128.18,128.21,127.97,128.07,2843.0,123.2503,123.2792,123.0484,123.1445,2843.0
2020-09-23 14:50:00,128.11,128.19,127.81,127.86,23711.0,123.183,123.2599,122.8945,122.9426,23711.0
2020-09-23 14:55:00,127.84,127.9,127.71,127.71,2600.0,122.9234,122.9811,122.7984,122.7984,2600.0
2020-09-23 15:00:00,127.73,127.89,127.2,127.2,6200.0,122.8176,122.9715,122.308,122.308,6200.0
2020-09-23 15:05:00,127.17,127.2,126.85,126.95,6304.0,122.2792,122.308,121.9715,122.0676,6304.0
2020-09-23 15:10:00,126.95,127.13,126.85,126.85,7508.0,122.0676,122.2407,121.9715,121.9715,7508.0
2020-09-23 15:15:00,126.85,126.88,126.6,126.88,10118.0,121.9715,122.0003,121.7311,122.0003,10118.0
2020-09-23 15:20:00,126.84,126.92,126.58,126.59,7900.0,121.9618,122.0388,121.7118,121.7215,7900.0
2020-09-23 15:25:00,126.61,126.94,126.54,126.94,11085.0,121.7407,122.058,121.6734,122.058,11085.0
2020-09-23 15:30:00,126.94,126.98,126.68,126.95,15899.0,122.058,122.0965,121.808,122.0676,15899.0
2020-09-23 15:35:00,126.97,127.35,126.93,127.16,16647.0,122.0868,122.4522,122.0484,122.2695,16647.0
2020-09-23 15:40:00,127.16,127.32,126.83,126.99,15124.0,122.2695,122.4234,121.9522,122.1061,15124.0
2020-09-23 15:45:00,127.0,127.15,126.88,127.0,20737.0,122.1157,122.2599,122.0003,122.1157,20737.0
2020-09-23 15:50:00,127.02,127.02,126.57,126.65,51263.0,122.1349,122.1349,121.7022,121.7792,51263.0
2020-09-23 15:55:00,126.66,126.9,126.39,126.42,94774.0,121.7888,122.0195,121.5292,121.558,94774.0
2020-09-24 09:30:00,126.07,126.38,125.6,125.97,9805.0,121.2215,121.5195,120.7695,121.1253,9805.0
2020-09-24 09:35:00,126.0,126.61,125.97,126.1,5135.0,121.1542,121.7407,121.1253,121.2503,5135.0
2020-09-24 09:40:00,126.17,126.84,126.09,126.35,8931.0,121.3176,121.9618,121.2407,121.4907,8931.0
2020-09-24 09:45:00,126.42,127.57,126.26,127.57,4189.0,121.558,122.6638,121.4042,122.6638,4189.0
2020-09-24 09:50:00,127.47,127.71,127.21,127.47,26352.0,122.5676,122.7984,122.3176,122.5676,26352.0
2020-09-24 09:55:00,127.5,127.72,127.08,127.23,12887.0,122.5965,122.808,122.1926,122.3368,12887.0
2020-09-24 10:00:00,127.31,127.77,127.25,127.25,4542.0,122.4138,122.8561,122.3561,122.3561,4542.0
2020-09-24 10:05:00,127.54,128.11,127.31,127.43,29324.0,122.6349,123.183,122.4138,122.5292,29324.0
2020-09-24 10:10:00,127.39,127.6,127.24,127.38,2970.0,122.4907,122.6926,122.3465,122.4811,2970.0
2020-09-24 10:15:00,127.75,128.01,127.66,127.7,4823.0,122.8368,123.0868,122.7503,122.7888,4823.0
2020-09-24 10:20:00,127.76,127.82,127.53,127.58,2500.0,122.8465,122.9042,122.6253,122.6734,2500.0
2020-09-24 10:25:00,127.67,127.77,127.52,127.52,2626.0,122.7599,122.8561,122.6157,122.6157,2626.0
2020-09-24 10:30:00,127.71,127.74,127.51,127.74,7815.0,122.7984,122.8272,122.6061,122.8272,7815.0
2020-09-24 10:35:00,127.75,127.97,127.69,127.79,6030.0,122.8368,123.0484,122.7792,122.8753,6030.0
2020-09-24 10:40:00,127.76,127.93,127.51,127.51,2432.0,122.8465,123.0099,122.6061,122.6061,2432.0
2020-09-24 10:45:00,127.66,127.83,127.41,127.42,4603.0,122.7503,122.9138,122.5099,122.5195,4603.0
2020-09-24 10:50:00,127.41,127.41,127.22,127.22,1500.0,122.5099,122.5099,122.3272,122.3272,1500.0
2020-09-24 10:55:00,127.17,127.27,126.99,127.26,3260.0,122.2792,122.3753,122.1061,122.3657,3260.0
2020-09-24 11:00:00,127.19,127.22,127.01,127.19,2500.0,122.2984,122.3272,122.1253,122.2984,2500.0
2020-09-24 11:05:00,127.13,127.14,126.92,126.92,2512.0,122.2407,122.2503,122.0388,122.0388,2512.0
2020-09-24 11:10:00,126.98,127.01,126.79,126.81,2874.0,122.0965,122.1253,121.9138,121.933,2874.0
2020-09-24 11:15:00,126.84,126.92,126.56,126.67,3302.0,121.9618,122.0388,121.6926,121.7984,3302.0
2020-09-24 11:20:00,126.84,126.91,126.82,126.82,815.0,121.9618,122.0292,121.9426,121.9426,815.0
2020-09-24 11:25:00,126.94,126.94,126.82,126.85,1504.0,122.058,122.058,121.9426,121.9715,1504.0
2020-09-24 11:30:00,126.83,127.06,126.83,126.89,1606.0,121.9522,122.1734,121.9522,122.0099,1606.0
2020-09-24 11:35:00,126.84,126.88,126.77,126.81,1207.0,121.9618,122.0003,121.8945,121.933,1207.0
2020-09-24 11:40:00,126.84,127.02,126.84,126.87,873.0,121.9618,122.1349,121.9618,121.9907,873.0
2020-09-24 11:45:00,126.89,126.89,126.74,126.74,1301.0,122.0099,122.0099,121.8657,121.8657,1301.0
2020-09-24 11:50:00,126.83,126.89,126.71,126.71,1525.0,121.9522,122.0099,121.8368,121.8368,1525.0
2020-09-24 11:55:00,126.77,127.16,126.71,127.13,2634.0,121.8945,122.2695,121.8368,122.2407,2634.0
2020-09-24 12:00:00,127.17,127.34,127.13,127.21,2898.0,122.2792,122.4426,122.2407,122.3176,2898.0
2020-09-24 12:05:00,127.26,127.5,127.15,127.5,4828.0,122.3657,122.5965,122.2599,122.5965,4828.0
2020-09-24 12:10:00,127.53,127.61,127.39,127.57,2500.0,122.6253,122.7022,122.4907,122.6638,2500.0
2020-09-24 12:15:00,127.64,127.64,127.48,127.52,1114.0,122.7311,122.7311,122.5772,122.6157,1114.0
2020-09-24 12:20:00,127.66,127.67,127.49,127.49,1000.0,122.7503,122.7599,122.5868,122.5868,1000.0
2020-09-24 12:25:00,127.79,127.85,127.71,127.76,1200.0,122.8753,122.933,122.7984,122.8465,1200.0
2020-09-24 12:30:00,127.65,127.65,127.44,127.45,10487.0,122.7407,122.7407,122.5388,122.5484,10487.0
2020-09-24 12:35:00,127.5,127.54,127.32,127.33,2122.0,122.5965,122.6349,122.4234,122.433,2122.0
2020-09-24 12:40:00,127.31,127.31,127.23,127.23,800.0,122.4138,122.4138,122.3368,122.3368,800.0
2020-09-24 12:45:00,127.16,127.34,127.15,127.26,4152.0,122.2695,122.4426,122.2599,122.3657,4152.0
2020-09-24 12:50:00,127.27,127.32,126.96,127.05,7048.0,122.3753,122.4234,122.0772,122.1638,7048.0
2020-09-24 12:55:00,127.15,127.55,127.15,127.55,940.0,122.2599,122.6445,122.2599,122.6445,940.0
2020-09-24 13:00:00,127.61,128.08,127.61,128.08,1988.0,122.7022,123.1542,122.7022,123.1542,1988.0
2020-09-24 13:05:00,128.02,128.23,127.96,128.23,3551.0,123.0965,123.2984,123.0388,123.2984,3551.0
2020-09-24 13:10:00,128.31,128.97,128.22,128.95,31452.0,123.3753,124.0099,123.2888,123.9907,31452.0
2020-09-24 13:15:00,129.0,129.34,129.0,129.33,5997.0,124.0388,124.3657,124.0388,124.3561,5997.0
2020-09-24 13:20:00,129.34,129.7,129.32,129.56,2336.0,124.3657,124.7119,124.3465,124.5772,2336.0
2020-09-24 13:25:00,129.56,129.72,129.51,129.51,1900.0,124.5772,124.7311,124.5292,124.5292,1900.0
2020-09-24 13:30:00,129.46,129.85,129.45,129.81,2900.0,124.4811,124.8561,124.4715,124.8176,2900.0
2020-09-24 13:35:00,129.76,129.76,129.5,129.57,4731.0,124.7695,124.7695,124.5195,124.5869,4731.0
2020-09-24 13:40:00,129.61,129.8,129.56,129.77,6737.0,124.6253,124.808,124.5772,124.7792,6737.0
2020-09-24 13:45:00,129.8,129.99,129.77,129.93,4446.0,124.808,124.9907,124.7792,124.933,4446.0
2020-09-24 13:50:00,129.97,130.42,129.89,130.41,6467.0,124.9715,125.4042,124.8945,125.3945,6467.0
2020-09-24 13:55:00,130.38,130.4,130.14,130.19,7801.0,125.3657,125.3849,125.1349,125.183,7801.0
2020-09-24 14:00:00,130.44,130.47,129.73,129.86,9162.0,125.4234,125.4522,124.7407,124.8657,9162.0
2020-09-24 14:05:00,129.73,129.81,129.67,129.8,2904.0,124.7407,124.8176,124.683,124.808,2904.0
2020-09-24 14:10:00,129.78,129.8,129.4,129.44,1200.0,124.7888,124.808,124.4234,124.4619,1200.0
2020-09-24 14:15:00,129.47,129.5,129.08,129.16,3669.0,124.4907,124.5195,124.1157,124.1926,3669.0
2020-09-24 14:20:00,129.2,129.2,129.05,129.07,2418.0,124.2311,124.2311,124.0869,124.1061,2418.0
2020-09-24 14:25:00,129.04,129.18,128.86,128.97,2669.0,124.0772,124.2119,123.9042,124.0099,2669.0
2020-09-24 14:30:00,128.93,129.02,128.84,128.9,2767.0,123.9715,124.058,123.8849,123.9426,2767.0
2020-09-24 14:35:00,128.93,128.93,128.69,128.75,2620.0,123.9715,123.9715,123.7407,123.7984,2620.0
2020-09-24 14:40:00,128.72,128.84,128.65,128.73,1200.0,123.7695,123.8849,123.7022,123.7792,1200.0
2020-09-24 14:45:00,128.64,128.7,128.13,128.13,3202.0,123.6926,123.7503,123.2022,123.2022,3202.0
2020-09-24 14:50:00,128.18,128.18,128.02,128.1,1377.0,123.2503,123.2503,123.0965,123.1734,1377.0
2020-09-24 14:55:00,128.1,128.1,127.75,127.75,3854.0,123.1734,123.1734,122.8368,122.8368,3854.0
2020-09-24 15:00:00,127.8,127.94,127.71,127.82,3042.0,122.8849,123.0195,122.7984,122.9042,3042.0
2020-09-24 15:05:00,127.84,127.94,127.72,127.87,2300.0,122.9234,123.0195,122.808,122.9522,2300.0
2020-09-24 15:10:00,127.79,128.06,127.77,128.06,905.0,122.8753,123.1349,122.8561,123.1349,905.0
2020-09-24 15:15:00,128.1,128.21,127.93,127.93,2283.0,123.1734,123.2792,123.0099,123.0099,2283.0
2020-09-24 15:20:00,127.78,128.03,127.57,128.03,3100.0,122.8657,123.1061,122.6638,123.1061,3100.0
2020-09-24 15:25:00,128.02,128.16,127.85,128.11,4978.0,123.0965,123.2311,122.933,123.183,4978.0
2020-09-24 15:30:00,128.05,128.2,127.84,128.2,5420.0,123.1253,123.2695,122.9234,123.2695,5420.0
2020-09-24 15:35:00,128.1,128.27,127.9,128.27,4637.0,123.1734,123.3368,122.9811,123.3368,4637.0
2020-09-24 15:40:00,128.19,128.26,128.12,128.16,6082.0,123.2599,123.3272,123.1926,123.2311,6082.0
2020-09-24 15:45:00,128.15,128.54,128.12,128.12,12553.0,123.2215,123.5965,123.1926,123.1926,12553.0
2020-09-24 15:50:00,128.05,128.37,127.99,128.36,12333.0,123.1253,123.433,123.0676,123.4234,12333.0
2020-09-24 15:55:00,128.44,128.57,128.28,128.5,27536.0,123.5003,123.6253,123.3465,123.558,27536.0
2020-09-25 09:30:00,127.0,127.91,126.68,127.73,12603.0,122.1157,122.9907,121.808,122.8176,12603.0
2020-09-25 09:35:00,127.56,128.16,127.52,128.13,13066.0,122.6542,123.2311,122.6157,123.2022,13066.0
2020-09-25 09:40:00,128.12,128.87,128.11,128.82,10199.0,123.1926,123.9138,123.183,123.8657,10199.0
2020-09-25 09:45:00,128.78,129.42,128.63,129.33,17439.0,123.8272,124.4426,123.683,124.3561,17439.0
2020-09-25 09:50:00,129.51,130.42,129.36,130.06,17416.0,124.5292,125.4042,124.3849,125.058,17416.0
2020-09-25 09:55:00,130.0,130.16,129.39,129.78,8619.0,125.0003,125.1542,124.4138,124.7888,8619.0
2020-09-25 10:00:00,129.87,129.87,129.58,129.73,4401.0,124.8753,124.8753,124.5965,124.7407,4401.0
2020-09-25 10:05:00,129.77,129.77,129.3,129.3,3100.0,124.7792,124.7792,124.3272,124.3272,3100.0
2020-09-25 10:10:00,129.3,129.3,128.63,128.63,4115.0,124.3272,124.3272,123.683,123.683,4115.0
2020-09-25 10:15:00,128.69,129.11,128.66,129.11,3212.0,123.7407,124.1445,123.7119,124.1445,3212.0
2020-09-25 10:20:00,129.14,129.61,129.13,129.5,2400.0,124.1734,124.6253,124.1638,124.5195,2400.0
2020-09-25 10:25:00,129.38,129.38,129.09,129.16,3495.0,124.4042,124.4042,124.1253,124.1926,3495.0
2020-09-25 10:30:00,128.97,129.13,128.76,128.93,4542.0,124.0099,124.1638,123.808,123.9715,4542.0
2020-09-25 10:35:00,128.83,129.02,128.76,128.98,5349.0,123.8753,124.058,123.808,124.0195,5349.0
2020-09-25 10:40:00,129.24,129.4,129.05,129.33,2200.0,124.2695,124.4234,124.0869,124.3561,2200.0
2020-09-25 10:45:00,129.44,129.75,129.33,129.44,4002.0,124.4619,124.7599,124.3561,124.4619,4002.0
2020-09-25 10:50:00,129.54,130.13,129.43,130.07,8393.0,124.558,125.1253,124.4522,125.0676,8393.0
2020-09-25 10:55:00,129.95,129.97,129.55,129.56,3407.0,124.9522,124.9715,124.5676,124.5772,3407.0
2020-09-25 11:00:00,129.69,129.81,129.43,129.43,3130.0,124.7022,124.8176,124.4522,124.4522,3130.0
2020-09-25 11:05:00,129.5,129.6,129.18,129.25,4581.0,124.5195,124.6157,124.2119,124.2792,4581.0
2020-09-25 11:10:00,129.17,129.69,129.15,129.48,3345.0,124.2022,124.7022,124.183,124.5003,3345.0
2020-09-25 11:15:00,129.51,129.8,129.42,129.8,1895.0,124.5292,124.808,124.4426,124.808,1895.0
2020-09-25 11:20:00,129.75,129.78,129.55,129.69,2938.0,124.7599,124.7888,124.5676,124.7022,2938.0
2020-09-25 11:25:00,129.71,129.73,129.37,129.38,2906.0,124.7215,124.7407,124.3945,124.4042,2906.0
2020-09-25 11:30:00,129.41,129.54,129.39,129.52,2001.0,124.433,124.558,124.4138,124.5388,2001.0
2020-09-25 11:35:00,129.7,129.74,129.61,129.68,2802.0,124.7119,124.7503,124.6253,124.6926,2802.0
2020-09-25 11:40:00,129.72,129.76,129.33,129.44,4016.0,124.7311,124.7695,124.3561,124.4619,4016.0
2020-09-25 11:45:00,129.41,129.41,129.2,129.3,3355.0,124.433,124.433,124.2311,124.3272,3355.0
2020-09-25 11:50:00,129.29,129.51,129.29,129.49,8002.0,124.3176,124.5292,124.3176,124.5099,8002.0
2020-09-25 11:55:00,129.5,129.64,129.5,129.56,3502.0,124.5195,124.6542,124.5195,124.5772,3502.0
2020-09-25 12:00:00,129.61,129.92,129.6,129.92,2000.0,124.6253,124.9234,124.6157,124.9234,2000.0
2020-09-25 12:05:00,129.92,130.09,129.92,130.09,1100.0,124.9234,125.0869,124.9234,125.0869,1100.0
2020-09-25 12:10:00,130.07,130.22,130.05,130.21,6892.0,125.0676,125.2119,125.0484,125.2022,6892.0
2020-09-25 12:15:00,130.23,130.3,130.13,130.17,5633.0,125.2215,125.2888,125.1253,125.1638,5633.0
2020-09-25 12:20:00,130.25,130.29,130.18,130.29,1068.0,125.2407,125.2792,125.1734,125.2792,1068.0
2020-09-25 12:25:00,130.28,130.29,130.09,130.19,20417.0,125.2695,125.2792,125.0869,125.183,20417.0
2020-09-25 12:30:00,130.18,130.29,130.02,130.23,10896.0,125.1734,125.2792,125.0195,125.2215,10896.0
2020-09-25 12:35:00,130.24,130.5,130.18,130.5,23319.0,125.2311,125.4811,125.1734,125.4811,23319.0
2020-09-25 12:40:00,130.45,130.48,130.14,130.16,9861.0,125.433,125.4619,125.1349,125.1542,9861.0
2020-09-25 12:45:00,130.11,130.11,129.9,129.94,1101.0,125.1061,125.1061,124.9042,124.9426,1101.0
2020-09-25 12:50:00,129.94,130.04,129.86,129.86,1062.0,124.9426,125.0388,124.8657,124.8657,1062.0
2020-09-25 12:55:00,129.86,130.08,129.83,130.08,2200.0,124.8657,125.0772,124.8369,125.0772,2200.0
2020-09-25 13:00:00,130.02,130.02,129.84,129.88,2183.0,125.0195,125.0195,124.8465,124.8849,2183.0
2020-09-25 13:05:00,129.85,130.26,129.83,130.2,2985.0,124.8561,125.2503,124.8369,125.1926,2985.0
2020-09-25 13:10:00,130.24,130.47,130.23,130.47,2401.0,125.2311,125.4522,125.2215,125.4522,2401.0
2020-09-25 13:15:00,130.48,130.48,130.4,130.43,1500.0,125.4619,125.4619,125.3849,125.4138,1500.0
2020-09-25 13:20:00,130.44,130.47,130.35,130.35,3050.0,125.4234,125.4522,125.3369,125.3369,3050.0
2020-09-25 13:25:00,130.18,130.18,130.08,130.08,721.0,125.1734,125.1734,125.0772,125.0772,721.0
2020-09-25 13:30:00,130.11,130.23,130.11,130.22,3209.0,125.1061,125.2215,125.1061,125.2119,3209.0
2020-09-25 13:35:00,130.25,130.27,130.17,130.22,2775.0,125.2407,125.2599,125.1638,125.2119,2775.0
2020-09-25 13:40:00,130.2,130.45,130.18,130.45,1995.0,125.1926,125.433,125.1734,125.433,1995.0
2020-09-25 13:45:00,130.48,130.48,130.35,130.44,3562.0,125.4619,125.4619,125.3369,125.4234,3562.0
2020-09-25 13:50:00,130.49,130.5,130.4,130.42,1600.0,125.4715,125.4811,125.3849,125.4042,1600.0
2020-09-25 13:55:00,130.36,130.39,130.28,130.33,1500.0,125.3465,125.3753,125.2695,125.3176,1500.0
2020-09-25 14:00:00,130.39,130.58,130.38,130.58,3100.0,125.3753,125.558,125.3657,125.558,3100.0
2020-09-25 14:05:00,130.64,130.76,130.64,130.67,2559.0,125.6157,125.7311,125.6157,125.6445,2559.0
2020-09-25 14:10:00,130.62,130.7,130.62,130.67,1487.0,125.5965,125.6734,125.5965,125.6445,1487.0
2020-09-25 14:15:00,130.67,130.91,130.67,130.91,2977.0,125.6445,125.8753,125.6445,125.8753,2977.0
2020-09-25 14:20:00,130.93,130.99,130.92,130.99,2613.0,125.8945,125.9522,125.8849,125.9522,2613.0
2020-09-25 14:25:00,130.95,131.05,130.84,130.9,3950.0,125.9138,126.0099,125.808,125.8657,3950.0
2020-09-25 14:30:00,130.91,131.11,130.88,131.02,5358.0,125.8753,126.0676,125.8465,125.9811,5358.0
2020-09-25 14:35:00,130.97,130.98,130.85,130.88,2307.0,125.933,125.9426,125.8176,125.8465,2307.0
2020-09-25 14:40:00,130.79,130.8,130.67,130.74,5784.0,125.7599,125.7695,125.6445,125.7119,5784.0
2020-09-25 14:45:00,130.78,131.0,130.78,130.94,2809.0,125.7503,125.9619,125.7503,125.9042,2809.0
2020-09-25 14:50:00,130.97,130.98,130.66,130.71,9214.0,125.933,125.9426,125.6349,125.683,9214.0
2020-09-25 14:55:00,130.68,130.68,130.5,130.62,8904.0,125.6542,125.6542,125.4811,125.5965,8904.0
2020-09-25 15:00:00,130.6,131.02,130.58,130.93,8449.0,125.5772,125.9811,125.558,125.8945,8449.0
2020-09-25 15:05:00,130.92,131.07,130.91,131.07,8153.0,125.8849,126.0292,125.8753,126.0292,8153.0
2020-09-25 15:10:00,131.11,131.22,130.89,130.89,7286.0,126.0676,126.1734,125.8561,125.8561,7286.0
2020-09-25 15:15:00,130.91,131.16,130.91,131.09,9340.0,125.8753,126.1157,125.8753,126.0484,9340.0
2020-09-25 15:20:00,131.08,131.18,130.94,130.94,8367.0,126.0388,126.1349,125.9042,125.9042,8367.0
2020-09-25 15:25:00,130.88,131.02,130.83,130.96,4416.0,125.8465,125.9811,125.7984,125.9234,4416.0
2020-09-25 15:30:00,130.93,130.95,130.7,130.7,5949.0,125.8945,125.9138,125.6734,125.6734,5949.0
2020-09-25 15:35:00,130.68,130.88,130.59,130.63,7129.0,125.6542,125.8465,125.5676,125.6061,7129.0
2020-09-25 15:40:00,130.66,130.75,130.61,130.74,4833.0,125.6349,125.7215,125.5869,125.7119,4833.0
2020-09-25 15:45:00,130.79,130.79,130.57,130.6,8206.0,125.7599,125.7599,125.5484,125.5772,8206.0
2020-09-25 15:50:00,130.64,130.64,130.37,130.53,22583.0,125.6157,125.6157,125.3561,125.5099,22583.0
2020-09-25 15:55:00,130.52,130.65,130.42,130.49,35130.0,125.5003,125.6253,125.4042,125.4715,35130.0
2020-09-28 09:30:00,131.74,132.89,131.74,132.89,12343.0,126.6734,127.7792,126.6734,127.7792,12343.0
2020-09-28 09:35:00,132.45,133.37,132.45,133.27,5882.0,127.3561,128.2407,127.3561,128.1446,5882.0
2020-09-28 09:40:00,133.32,133.56,132.64,132.84,11002.0,128.1926,128.4234,127.5388,127.7311,11002.0
2020-09-28 09:45:00,132.53,132.87,132.49,132.61,2166.0,127.433,127.7599,127.3946,127.5099,2166.0
2020-09-28 09:50:00,132.38,132.69,132.38,132.53,16336.0,127.2888,127.5869,127.2888,127.433,16336.0
2020-09-28 09:55:00,132.5,132.79,132.25,132.67,3300.0,127.4042,127.683,127.1638,127.5676,3300.0
2020-09-28 10:00:00,132.96,133.26,132.92,133.25,2544.0,127.8465,128.1349,127.808,128.1253,2544.0
2020-09-28 10:05:00,133.27,133.71,133.18,133.53,9257.0,128.1446,128.5676,128.058,128.3946,9257.0
2020-09-28 10:10:00,133.51,133.6,133.31,133.59,9006.0,128.3753,128.4619,128.183,128.4522,9006.0
2020-09-28 10:15:00,133.67,134.03,133.62,133.86,5385.0,128.5292,128.8753,128.4811,128.7119,5385.0
2020-09-28 10:20:00,133.86,134.61,133.86,134.56,5620.0,128.7119,129.433,128.7119,129.3849,5620.0
2020-09-28 10:25:00,134.49,134.69,134.42,134.55,6423.0,129.3176,129.5099,129.2503,129.3753,6423.0
2020-09-28 10:30:00,134.53,134.74,134.42,134.74,3876.0,129.3561,129.558,129.2503,129.558,3876.0
2020-09-28 10:35:00,134.75,134.91,134.52,134.53,5690.0,129.5676,129.7215,129.3465,129.3561,5690.0
2020-09-28 10:40:00,134.53,134.85,134.52,134.81,2415.0,129.3561,129.6638,129.3465,129.6253,2415.0
2020-09-28 10:45:00,134.78,134.85,134.57,134.78,5291.0,129.5965,129.6638,129.3946,129.5965,5291.0
2020-09-28 10:50:00,134.77,134.91,134.54,134.59,3765.0,129.5869,129.7215,129.3657,129.4138,3765.0
2020-09-28 10:55:00,134.44,134.49,134.25,134.33,4914.0,129.2696,129.3176,129.0869,129.1638,4914.0
2020-09-28 11:00:00,134.36,134.56,134.35,134.4,2826.0,129.1926,129.3849,129.183,129.2311,2826.0
2020-09-28 11:05:00,134.43,134.57,134.43,134.44,1100.0,129.2599,129.3946,129.2599,129.2696,1100.0
2020-09-28 11:10:00,134.37,134.4,134.24,134.39,5700.0,129.2022,129.2311,129.0772,129.2215,5700.0
2020-09-28 11:15:00,134.41,134.65,134.38,134.65,2312.0,129.2407,129.4715,129.2119,129.4715,2312.0
2020-09-28 11:20:00,134.63,134.67,134.4,134.52,5434.0,129.4522,129.4907,129.2311,129.3465,5434.0
2020-09-28 11:25:00,134.53,134.58,134.26,134.3,4081.0,129.3561,129.4042,129.0965,129.1349,4081.0
2020-09-28 11:30:00,134.22,134.33,134.09,134.27,2650.0,129.058,129.1638,128.933,129.1061,2650.0
2020-09-28 11:35:00,134.22,134.4,134.22,134.38,2700.0,129.058,129.2311,129.058,129.2119,2700.0
2020-09-28 11:40:00,134.4,134.4,134.09,134.22,2901.0,129.2311,129.2311,128.933,129.058,2901.0
2020-09-28 11:45:00,134.28,134.44,134.24,134.34,3362.0,129.1157,129.2696,129.0772,129.1734,3362.0
2020-09-28 11:50:00,134.31,134.37,134.18,134.18,4895.0,129.1446,129.2022,129.0196,129.0196,4895.0
2020-09-28 11:55:00,134.18,134.2,133.98,134.0,4100.0,129.0196,129.0388,128.8272,128.8465,4100.0
2020-09-28 12:00:00,133.95,134.28,133.95,134.28,2755.0,128.7984,129.1157,128.7984,129.1157,2755.0
2020-09-28 12:05:00,134.32,134.68,134.3,134.66,1504.0,129.1542,129.5003,129.1349,129.4811,1504.0
2020-09-28 12:10:00,134.62,134.97,134.62,134.96,6448.0,129.4426,129.7792,129.4426,129.7696,6448.0
2020-09-28 12:15:00,134.95,134.99,134.53,134.56,4856.0,129.7599,129.7984,129.3561,129.3849,4856.0
2020-09-28 12:20:00,134.52,134.77,134.52,134.77,6502.0,129.3465,129.5869,129.3465,129.5869,6502.0
2020-09-28 12:25:00,134.76,134.82,134.58,134.66,3614.0,129.5772,129.6349,129.4042,129.4811,3614.0
2020-09-28 12:30:00,134.66,134.83,134.65,134.83,1618.0,129.4811,129.6446,129.4715,129.6446,1618.0
2020-09-28 12:35:00,134.86,134.92,134.77,134.89,1621.0,129.6734,129.7311,129.5869,129.7022,1621.0
2020-09-28 12:40:00,134.89,135.0,134.89,134.96,1991.0,129.7022,129.808,129.7022,129.7696,1991.0
2020-09-28 12:45:00,134.95,135.18,134.93,135.06,9785.0,129.7599,129.9811,129.7407,129.8657,9785.0
2020-09-28 12:50:00,135.1,135.23,135.08,135.13,2601.0,129.9042,130.0292,129.8849,129.933,2601.0
2020-09-28 12:55:00,135.13,135.29,135.12,135.28,6142.0,129.933,130.0869,129.9234,130.0773,6142.0
2020-09-28 13:00:00,135.26,135.71,135.24,135.61,10155.0,130.058,130.4907,130.0388,130.3946,10155.0
2020-09-28 13:05:00,135.58,135.63,135.39,135.54,7187.0,130.3657,130.4138,130.183,130.3273,7187.0
2020-09-28 13:10:00,135.54,135.58,135.48,135.53,7736.0,130.3273,130.3657,130.2696,130.3176,7736.0
2020-09-28 13:15:00,135.59,135.59,135.44,135.47,7279.0,130.3753,130.3753,130.2311,130.2599,7279.0
2020-09-28 13:20:00,135.4,135.44,134.94,134.94,2205.0,130.1926,130.2311,129.7503,129.7503,2205.0
2020-09-28 13:25:00,134.88,134.99,134.72,134.95,3564.0,129.6926,129.7984,129.5388,129.7599,3564.0
2020-09-28 13:30:00,134.96,135.06,134.65,134.65,4831.0,129.7696,129.8657,129.4715,129.4715,4831.0
2020-09-28 13:35:00,134.56,134.56,134.34,134.43,3000.0,129.3849,129.3849,129.1734,129.2599,3000.0
2020-09-28 13:40:00,134.46,134.46,134.05,134.05,4479.0,129.2888,129.2888,128.8946,128.8946,4479.0
2020-09-28 13:45:00,134.05,134.13,133.77,133.81,4276.0,128.8946,128.9715,128.6253,128.6638,4276.0
2020-09-28 13:50:00,133.82,134.15,133.74,134.15,5381.0,128.6734,128.9907,128.5965,128.9907,5381.0
2020-09-28 13:55:00,134.14,134.53,134.02,134.46,3862.0,128.9811,129.3561,128.8657,129.2888,3862.0
2020-09-28 14:00:00,134.45,134.56,134.3,134.53,1442.0,129.2792,129.3849,129.1349,129.3561,1442.0
2020-09-28 14:05:00,134.59,134.59,134.37,134.37,1498.0,129.4138,129.4138,129.2022,129.2022,1498.0
2020-09-28 14:10:00,134.34,134.41,134.3,134.34,1638.0,129.1734,129.2407,129.1349,129.1734,1638.0
2020-09-28 14:15:00,134.37,134.37,134.29,134.3,1136.0,129.2022,129.2022,129.1253,129.1349,1136.0
2020-09-28 14:20:00,134.35,134.35,134.18,134.25,5665.0,129.183,129.183,129.0196,129.0869,5665.0
2020-09-28 14:25:00,134.28,134.55,134.28,134.42,1700.0,129.1157,129.3753,129.1157,129.2503,1700.0
2020-09-28 14:30:00,134.43,134.75,134.43,134.75,2990.0,129.2599,129.5676,129.2599,129.5676,2990.0
2020-09-28 14:35:00,134.69,134.75,134.65,134.75,1804.0,129.5099,129.5676,129.4715,129.5676,1804.0
2020-09-28 14:40:00,134.72,135.03,134.72,135.0,4855.0,129.5388,129.8369,129.5388,129.808,4855.0
2020-09-28 14:45:00,135.05,135.08,134.91,135.0,2313.0,129.8561,129.8849,129.7215,129.808,2313.0
2020-09-28 14:50:00,135.0,135.09,134.84,134.93,4125.0,129.808,129.8946,129.6542,129.7407,4125.0
2020-09-28 14:55:00,134.89,134.98,134.88,134.92,3697.0,129.7022,129.7888,129.6926,129.7311,3697.0
2020-09-28 15:00:00,134.91,134.94,134.7,134.8,2448.0,129.7215,129.7503,129.5196,129.6157,2448.0
2020-09-28 15:05:00,134.75,134.84,134.29,134.29,3128.0,129.5676,129.6542,129.1253,129.1253,3128.0
2020-09-28 15:10:00,134.25,134.31,134.08,134.31,2807.0,129.0869,129.1446,128.9234,129.1446,2807.0
2020-09-28 15:15:00,134.2,134.24,134.13,134.18,2704.0,129.0388,129.0772,128.9715,129.0196,2704.0
2020-09-28 15:20:00,134.1,134.15,133.96,134.03,1996.0,128.9426,128.9907,128.808,128.8753,1996.0
2020-09-28 15:25:00,134.05,134.17,134.05,134.17,3392.0,128.8946,129.0099,128.8946,129.0099,3392.0
2020-09-28 15:30:00,134.14,134.16,133.76,133.88,6969.0,128.9811,129.0003,128.6157,128.7311,6969.0
2020-09-28 15:35:00,133.83,133.85,133.61,133.81,6795.0,128.683,128.7022,128.4715,128.6638,6795.0
2020-09-28 15:40:00,133.81,133.92,133.73,133.91,5251.0,128.6638,128.7696,128.5869,128.7599,5251.0
2020-09-28 15:45:00,133.86,133.91,133.72,133.74,8827.0,128.7119,128.7599,128.5772,128.5965,8827.0
2020-09-28 15:50:00,133.69,133.88,133.35,133.83,23081.0,128.5484,128.7311,128.2215,128.683,23081.0
2020-09-28 15:55:00,133.86,133.99,133.59,133.74,30677.0,128.7119,128.8369,128.4522,128.5965,30677.0
2020-09-29 09:30:00,132.95,133.05,132.74,132.74,13363.0,127.8369,127.933,127.6349,127.6349,13363.0
2020-09-29 09:35:00,133.08,133.24,133.08,133.15,420.0,127.9619,128.1157,127.9619,128.0292,420.0
2020-09-29 09:40:00,133.33,133.56,133.29,133.29,1707.0,128.2022,128.4234,128.1638,128.1638,1707.0
2020-09-29 09:45:00,133.27,133.3,132.99,132.99,800.0,128.1446,128.1734,127.8753,127.8753,800.0
2020-09-29 09:50:00,133.1,133.1,132.52,132.79,1400.0,127.9811,127.9811,127.4234,127.683,1400.0
2020-09-29 09:55:00,132.89,132.89,132.62,132.75,647.0,127.7792,127.7792,127.5196,127.6446,647.0
2020-09-29 10:00:00,132.78,132.79,132.62,132.74,2023.0,127.6734,127.683,127.5196,127.6349,2023.0
2020-09-29 10:05:00,132.74,132.97,132.68,132.94,3022.0,127.6349,127.8561,127.5772,127.8272,3022.0
2020-09-29 10:10:00,133.07,133.5,133.07,133.34,5483.0,127.9522,128.3657,127.9522,128.2119,5483.0
2020-09-29 10:15:00,133.42,133.49,133.22,133.3,4907.0,128.2888,128.3561,128.0965,128.1734,4907.0
2020-09-29 10:20:00,133.34,133.6,133.32,133.56,2500.0,128.2119,128.4619,128.1926,128.4234,2500.0
2020-09-29 10:25:00,133.55,133.55,133.29,133.29,1404.0,128.4138,128.4138,128.1638,128.1638,1404.0
2020-09-29 10:30:00,133.25,133.33,133.1,133.11,1951.0,128.1253,128.2022,127.9811,127.9907,1951.0
2020-09-29 10:35:00,132.9,132.96,132.89,132.92,500.0,127.7888,127.8465,127.7792,127.808,500.0
2020-09-29 10:40:00,132.92,132.99,132.84,132.99,2323.0,127.808,127.8753,127.7311,127.8753,2323.0
2020-09-29 10:45:00,132.81,132.81,132.23,132.23,6057.0,127.7022,127.7022,127.1446,127.1446,6057.0
2020-09-29 10:50:00,132.27,132.29,132.04,132.05,2017.0,127.183,127.2022,126.9619,126.9715,2017.0
2020-09-29 10:55:00,131.97,131.97,131.79,131.79,900.0,126.8946,126.8946,126.7215,126.7215,900.0
2020-09-29 11:00:00,131.77,131.9,131.59,131.9,5606.0,126.7022,126.8272,126.5292,126.8272,5606.0
2020-09-29 11:05:00,131.87,131.92,131.84,131.92,1300.0,126.7984,126.8465,126.7696,126.8465,1300.0
2020-09-29 11:10:00,131.85,131.85,131.52,131.52,920.0,126.7792,126.7792,126.4619,126.4619,920.0
2020-09-29 11:15:00,131.55,131.85,131.5,131.84,1623.0,126.4907,126.7792,126.4426,126.7696,1623.0
2020-09-29 11:20:00,131.89,132.01,131.7,131.7,1600.0,126.8176,126.933,126.6349,126.6349,1600.0
2020-09-29 11:25:00,131.8,132.02,131.74,131.99,7000.0,126.7311,126.9426,126.6734,126.9138,7000.0
2020-09-29 11:30:00,132.01,132.02,131.83,131.97,8094.0,126.933,126.9426,126.7599,126.8946,8094.0
2020-09-29 11:35:00,131.94,132.31,131.94,132.31,3206.0,126.8657,127.2215,126.8657,127.2215,3206.0
2020-09-29 11:40:00,132.21,132.21,131.66,131.66,9691.0,127.1253,127.1253,126.5965,126.5965,9691.0
2020-09-29 11:45:00,131.64,131.64,131.29,131.31,2800.0,126.5772,126.5772,126.2407,126.2599,2800.0
2020-09-29 11:50:00,131.32,131.51,131.26,131.51,1800.0,126.2695,126.4522,126.2119,126.4522,1800.0
2020-09-29 11:55:00,131.57,131.64,131.48,131.56,4481.0,126.5099,126.5772,126.4234,126.5003,4481.0
2020-09-29 12:00:00,131.47,131.72,131.47,131.59,3702.0,126.4138,126.6542,126.4138,126.5292,3702.0
2020-09-29 12:05:00,131.63,131.98,131.63,131.89,2400.0,126.5676,126.9042,126.5676,126.8176,2400.0
2020-09-29 12:10:00,131.88,131.97,131.84,131.97,1200.0,126.808,126.8946,126.7696,126.8946,1200.0
2020-09-29 12:15:00,131.98,132.11,131.92,132.08,3899.0,126.9042,127.0292,126.8465,127.0003,3899.0
2020-09-29 12:20:00,132.09,132.35,132.09,132.25,5507.0,127.0099,127.2599,127.0099,127.1638,5507.0
2020-09-29 12:25:00,132.23,132.51,132.23,132.44,3300.0,127.1446,127.4138,127.1446,127.3465,3300.0
2020-09-29 12:30:00,132.44,132.6,132.43,132.56,3706.0,127.3465,127.5003,127.3369,127.4619,3706.0
2020-09-29 12:35:00,132.53,132.57,132.27,132.28,18418.0,127.433,127.4715,127.183,127.1926,18418.0
2020-09-29 12:40:00,132.28,132.42,132.24,132.27,3102.0,127.1926,127.3272,127.1542,127.183,3102.0
2020-09-29 12:45:00,132.16,132.29,132.16,132.29,2450.0,127.0772,127.2022,127.0772,127.2022,2450.0
2020-09-29 12:50:00,132.26,132.26,131.83,131.86,4701.0,127.1734,127.1734,126.7599,126.7888,4701.0
2020-09-29 12:55:00,131.78,131.78,131.68,131.72,1201.0,126.7119,126.7119,126.6157,126.6542,1201.0
2020-09-29 13:00:00,131.72,131.73,131.58,131.63,7006.0,126.6542,126.6638,126.5195,126.5676,7006.0
2020-09-29 13:05:00,131.59,131.61,131.3,131.3,3700.0,126.5292,126.5484,126.2503,126.2503,3700.0
2020-09-29 13:10:00,131.37,131.38,131.23,131.25,7701.0,126.3176,126.3272,126.183,126.2022,7701.0
2020-09-29 13:15:00,131.26,131.42,131.18,131.42,4401.0,126.2119,126.3657,126.1349,126.3657,4401.0
2020-09-29 13:20:00,131.44,131.59,131.41,131.59,2200.0,126.3849,126.5292,126.3561,126.5292,2200.0
2020-09-29 13:25:00,131.6,131.81,131.56,131.74,5886.0,126.5388,126.7407,126.5003,126.6734,5886.0
2020-09-29 13:30:00,131.79,131.8,131.67,131.72,4002.0,126.7215,126.7311,126.6061,126.6542,4002.0
2020-09-29 13:35:00,131.74,132.05,131.73,132.05,8092.0,126.6734,126.9715,126.6638,126.9715,8092.0
2020-09-29 13:40:00,132.04,132.04,131.91,131.94,2703.0,126.9619,126.9619,126.8369,126.8657,2703.0
2020-09-29 13:45:00,131.97,132.26,131.93,132.24,2632.0,126.8946,127.1734,126.8561,127.1542,2632.0
2020-09-29 13:50:00,132.29,132.49,132.29,132.46,4851.0,127.2022,127.3946,127.2022,127.3657,4851.0
2020-09-29 13:55:00,132.5,132.7,132.41,132.57,3405.0,127.4042,127.5965,127.3176,127.4715,3405.0
2020-09-29 14:00:00,132.66,133.13,132.62,133.13,4451.0,127.558,128.0099,127.5196,128.0099,4451.0
2020-09-29 14:05:00,133.07,133.29,133.04,133.28,5226.0,127.9522,128.1638,127.9234,128.1542,5226.0
2020-09-29 14:10:00,133.36,133.38,133.11,133.23,4022.0,128.2311,128.2503,127.9907,128.1061,4022.0
2020-09-29 14:15:00,133.28,133.31,133.14,133.31,3167.0,128.1542,128.183,128.0196,128.183,3167.0
2020-09-29 14:20:00,133.44,133.52,133.24,133.52,8426.0,128.308,128.3849,128.1157,128.3849,8426.0
2020-09-29 14:25:00,133.44,133.57,133.36,133.48,1600.0,128.308,128.433,128.2311,128.3465,1600.0
2020-09-29 14:30:00,133.46,133.51,133.39,133.41,3632.0,128.3272,128.3753,128.2599,128.2792,3632.0
2020-09-29 14:35:00,133.37,133.37,133.16,133.27,2620.0,128.2407,128.2407,128.0388,128.1446,2620.0
2020-09-29 14:40:00,133.25,133.27,133.14,133.23,800.0,128.1253,128.1446,128.0196,128.1061,800.0
2020-09-29 14:45:00,133.24,133.28,133.04,133.04,2107.0,128.1157,128.1542,127.9234,127.9234,2107.0
2020-09-29 14:50:00,133.05,133.06,132.87,132.87,3108.0,127.933,127.9426,127.7599,127.7599,3108.0
2020-09-29 14:55:00,132.89,132.94,132.78,132.79,2540.0,127.7792,127.8272,127.6734,127.683,2540.0
2020-09-29 15:00:00,132.84,132.88,132.65,132.68,3589.0,127.7311,127.7696,127.5484,127.5772,3589.0
2020-09-29 15:05:00,132.68,132.72,132.57,132.58,3298.0,127.5772,127.6157,127.4715,127.4811,3298.0
2020-09-29 15:10:00,132.59,132.63,132.46,132.5,2736.0,127.4907,127.5292,127.3657,127.4042,2736.0
2020-09-29 15:15:00,132.4,132.64,132.4,132.59,2085.0,127.308,127.5388,127.308,127.4907,2085.0
2020-09-29 15:20:00,132.61,132.63,132.42,132.45,5299.0,127.5099,127.5292,127.3272,127.3561,5299.0
2020-09-29 15:25:00,132.5,132.58,132.44,132.53,3303.0,127.4042,127.4811,127.3465,127.433,3303.0
2020-09-29 15:30:00,132.58,132.58,132.47,132.51,4989.0,127.4811,127.4811,127.3753,127.4138,4989.0
2020-09-29 15:35:00,132.59,132.97,132.57,132.97,6435.0,127.4907,127.8561,127.4715,127.8561,6435.0
2020-09-29 15:40:00,133.0,133.13,132.96,133.13,6192.0,127.8849,128.0099,127.8465,128.0099,6192.0
2020-09-29 15:45:00,133.14,133.35,133.09,133.15,10683.0,128.0196,128.2215,127.9715,128.0292,10683.0
2020-09-29 15:50:00,133.09,133.2,132.97,133.06,12279.0,127.9715,128.0772,127.8561,127.9426,12279.0
2020-09-29 15:55:00,133.04,133.05,132.65,132.69,31112.0,127.9234,127.933,127.5484,127.5869,31112.0
2020-09-30 09:30:00,133.29,134.11,133.23,133.86,16845.0,128.1638,128.9522,128.1061,128.7119,16845.0
2020-09-30 09:35:00,133.82,134.41,133.79,134.25,6140.0,128.6734,129.2407,128.6446,129.0869,6140.0
2020-09-30 09:40:00,134.21,134.21,134.01,134.13,1121.0,129.0484,129.0484,128.8561,128.9715,1121.0
2020-09-30 09:45:00,134.13,134.7,134.03,134.51,12025.0,128.9715,129.5196,128.8753,129.3369,12025.0
2020-09-30 09:50:00,134.52,134.52,134.12,134.16,1453.0,129.3465,129.3465,128.9619,129.0003,1453.0
2020-09-30 09:55:00,134.13,134.9,134.13,134.71,6454.0,128.9715,129.7119,128.9715,129.5292,6454.0
2020-09-30 10:00:00,134.75,135.59,134.71,135.55,5407.0,129.5676,130.3753,129.5292,130.3369,5407.0
2020-09-30 10:05:00,135.45,135.71,135.44,135.48,4831.0,130.2407,130.4907,130.2311,130.2696,4831.0
2020-09-30 10:10:00,135.63,135.79,135.25,135.28,3959.0,130.4138,130.5676,130.0484,130.0773,3959.0
2020-09-30 10:15:00,135.39,135.54,135.19,135.35,5058.0,130.183,130.3273,129.9907,130.1446,5058.0
2020-09-30 10:20:00,135.27,135.55,135.17,135.53,9733.0,130.0676,130.3369,129.9715,130.3176,9733.0
2020-09-30 10:25:00,135.47,135.49,134.87,135.02,5284.0,130.2599,130.2792,129.683,129.8273,5284.0
2020-09-30 10:30:00,135.08,135.09,134.88,134.91,4173.0,129.8849,129.8946,129.6926,129.7215,4173.0
2020-09-30 10:35:00,134.97,135.15,134.92,135.04,5756.0,129.7792,129.9523,129.7311,129.8465,5756.0
2020-09-30 10:40:00,135.08,135.36,135.06,135.36,5501.0,129.8849,130.1542,129.8657,130.1542,5501.0
2020-09-30 10:45:00,135.34,135.5,135.31,135.38,12599.0,130.1349,130.2888,130.1061,130.1734,12599.0
2020-09-30 10:50:00,135.37,135.39,135.05,135.15,5197.0,130.1638,130.183,129.8561,129.9523,5197.0
2020-09-30 10:55:00,135.16,135.24,135.07,135.16,5902.0,129.9619,130.0388,129.8753,129.9619,5902.0
2020-09-30 11:00:00,135.08,135.08,134.89,135.0,7474.0,129.8849,129.8849,129.7022,129.808,7474.0
2020-09-30 11:05:00,135.03,135.34,135.03,135.23,5075.0,129.8369,130.1349,129.8369,130.0292,5075.0
2020-09-30 11:10:00,135.36,135.47,135.36,135.38,2691.0,130.1542,130.2599,130.1542,130.1734,2691.0
2020-09-30 11:15:00,135.42,135.46,135.13,135.39,7734.0,130.2119,130.2503,129.933,130.183,7734.0
2020-09-30 11:20:00,135.37,135.72,135.35,135.58,4505.0,130.1638,130.5003,130.1446,130.3657,4505.0
2020-09-30 11:25:00,135.66,136.07,135.66,135.96,10864.0,130.4426,130.8369,130.4426,130.7311,10864.0
2020-09-30 11:30:00,135.9,136.0,135.75,135.95,9397.0,130.6734,130.7696,130.5292,130.7215,9397.0
2020-09-30 11:35:00,135.94,136.08,135.84,135.84,6871.0,130.7119,130.8465,130.6157,130.6157,6871.0
2020-09-30 11:40:00,135.81,135.89,135.43,135.48,4000.0,130.5869,130.6638,130.2215,130.2696,4000.0
2020-09-30 11:45:00,135.39,135.52,135.2,135.35,4961.0,130.183,130.308,130.0003,130.1446,4961.0
2020-09-30 11:50:00,135.35,135.47,135.04,135.05,5887.0,130.1446,130.2599,129.8465,129.8561,5887.0
2020-09-30 11:55:00,135.03,135.09,134.91,134.96,4087.0,129.8369,129.8946,129.7215,129.7696,4087.0
2020-09-30 12:00:00,134.98,135.29,134.96,135.29,3100.0,129.7888,130.0869,129.7696,130.0869,3100.0
2020-09-30 12:05:00,135.29,135.58,135.29,135.48,3022.0,130.0869,130.3657,130.0869,130.2696,3022.0
2020-09-30 12:10:00,135.49,135.83,135.49,135.83,2421.0,130.2792,130.6061,130.2792,130.6061,2421.0
2020-09-30 12:15:00,135.95,135.99,135.71,135.87,8266.0,130.7215,130.7599,130.4907,130.6446,8266.0
2020-09-30 12:20:00,135.9,135.97,135.85,135.9,5407.0,130.6734,130.7407,130.6253,130.6734,5407.0
2020-09-30 12:25:00,135.81,135.85,135.7,135.85,4444.0,130.5869,130.6253,130.4811,130.6253,4444.0
2020-09-30 12:30:00,135.78,135.87,135.58,135.85,3006.0,130.558,130.6446,130.3657,130.6253,3006.0
2020-09-30 12:35:00,135.9,135.94,135.84,135.91,2676.0,130.6734,130.7119,130.6157,130.683,2676.0
2020-09-30 12:40:00,135.84,136.26,135.84,136.25,5799.0,130.6157,131.0196,130.6157,131.0099,5799.0
2020-09-30 12:45:00,136.21,136.26,136.13,136.13,4279.0,130.9715,131.0196,130.8946,130.8946,4279.0
2020-09-30 12:50:00,136.12,136.15,135.99,136.03,2102.0,130.8849,130.9138,130.7599,130.7984,2102.0
2020-09-30 12:55:00,135.96,136.02,135.91,135.91,3233.0,130.7311,130.7888,130.683,130.683,3233.0
2020-09-30 13:00:00,135.74,135.74,135.33,135.33,4275.0,130.5196,130.5196,130.1253,130.1253,4275.0
2020-09-30 13:05:00,135.33,135.6,135.33,135.56,4201.0,130.1253,130.3849,130.1253,130.3465,4201.0
2020-09-30 13:10:00,135.6,135.6,135.35,135.37,1310.0,130.3849,130.3849,130.1446,130.1638,1310.0
2020-09-30 13:15:00,135.4,135.41,135.33,135.4,2397.0,130.1926,130.2023,130.1253,130.1926,2397.0
2020-09-30 13:20:00,135.37,135.37,135.15,135.21,3032.0,130.1638,130.1638,129.9523,130.0099,3032.0
2020-09-30 13:25:00,135.3,135.37,135.19,135.22,3503.0,130.0965,130.1638,129.9907,130.0196,3503.0
2020-09-30 13:30:00,135.26,135.4,135.26,135.39,4290.0,130.058,130.1926,130.058,130.183,4290.0
2020-09-30 13:35:00,135.39,135.39,135.25,135.39,7026.0,130.183,130.183,130.0484,130.183,7026.0
2020-09-30 13:40:00,135.38,135.49,135.37,135.4,4189.0,130.1734,130.2792,130.1638,130.1926,4189.0
2020-09-30 13:45:00,135.43,135.58,135.42,135.53,3152.0,130.2215,130.3657,130.2119,130.3176,3152.0
2020-09-30 13:50:00,135.53,135.63,135.53,135.58,2922.0,130.3176,130.4138,130.3176,130.3657,2922.0
2020-09-30 13:55:00,135.54,135.58,135.34,135.58,4547.0,130.3273,130.3657,130.1349,130.3657,4547.0
2020-09-30 14:00:00,135.62,135.77,135.57,135.57,2546.0,130.4042,130.5484,130.3561,130.3561,2546.0
2020-09-30 14:05:00,135.63,135.96,135.54,135.96,2601.0,130.4138,130.7311,130.3273,130.7311,2601.0
2020-09-30 14:10:00,135.99,136.28,135.99,136.14,5620.0,130.7599,131.0388,130.7599,130.9042,5620.0
2020-09-30 14:15:00,136.18,136.41,136.18,136.33,8772.0,130.9426,131.1638,130.9426,131.0869,8772.0
2020-09-30 14:20:00,136.31,136.44,135.81,135.83,16145.0,131.0676,131.1926,130.5869,130.6061,16145.0
2020-09-30 14:25:00,135.95,135.95,135.38,135.55,9568.0,130.7215,130.7215,130.1734,130.3369,9568.0
2020-09-30 14:30:00,135.56,135.65,135.32,135.55,7320.0,130.3465,130.433,130.1157,130.3369,7320.0
2020-09-30 14:35:00,135.54,135.56,135.21,135.21,12010.0,130.3273,130.3465,130.0099,130.0099,12010.0
2020-09-30 14:40:00,135.11,135.53,135.11,135.53,10001.0,129.9138,130.3176,129.9138,130.3176,10001.0
2020-09-30 14:45:00,135.47,135.47,135.19,135.26,9637.0,130.2599,130.2599,129.9907,130.058,9637.0
2020-09-30 14:50:00,135.25,135.45,135.21,135.33,11998.0,130.0484,130.2407,130.0099,130.1253,11998.0
2020-09-30 14:55:00,135.28,135.91,135.27,135.91,5353.0,130.0773,130.683,130.0676,130.683,5353.0
2020-09-30 15:00:00,135.95,136.0,135.7,135.73,10163.0,130.7215,130.7696,130.4811,130.5099,10163.0
2020-09-30 15:05:00,135.72,135.99,135.71,135.92,5089.0,130.5003,130.7599,130.4907,130.6926,5089.0
2020-09-30 15:10:00,135.93,135.93,135.39,135.4,15480.0,130.7023,130.7023,130.183,130.1926,15480.0
2020-09-30 15:15:00,135.4,135.4,134.88,134.88,11401.0,130.1926,130.1926,129.6926,129.6926,11401.0
2020-09-30 15:20:00,134.99,135.4,134.67,135.4,14121.0,129.7984,130.1926,129.4907,130.1926,14121.0
2020-09-30 15:25:00,135.42,135.57,135.25,135.57,6061.0,130.2119,130.3561,130.0484,130.3561,6061.0
2020-09-30 15:30:00,135.55,135.66,135.3,135.41,14746.0,130.3369,130.4426,130.0965,130.2023,14746.0
2020-09-30 15:35:00,135.38,135.54,135.29,135.31,14635.0,130.1734,130.3273,130.0869,130.1061,14635.0
2020-09-30 15:40:00,135.25,135.4,135.09,135.38,20508.0,130.0484,130.1926,129.8946,130.1734,20508.0
2020-09-30 15:45:00,135.36,135.82,135.32,135.81,16280.0,130.1542,130.5965,130.1157,130.5869,16280.0
2020-09-30 15:50:00,135.78,135.85,135.6,135.77,39150.0,130.558,130.6253,130.3849,130.5484,39150.0
2020-09-30 15:55:00,135.75,135.91,135.52,135.52,63882.0,130.5292,130.683,130.308,130.308,63882.0
2020-10-01 09:30:00,136.0,138.81,135.99,138.4,24663.0,130.7696,133.4715,130.7599,133.0773,24663.0
2020-10-01 09:35:00,138.4,138.41,137.08,137.08,10911.0,133.0773,133.0869,131.808,131.808,10911.0
2020-10-01 09:40:00,137.4,137.67,136.71,136.92,2104.0,132.1157,132.3753,131.4523,131.6542,2104.0
2020-10-01 09:45:00,136.6,136.79,136.28,136.76,5103.0,131.3465,131.5292,131.0388,131.5003,5103.0
2020-10-01 09:50:00,136.74,136.96,136.52,136.78,4657.0,131.4811,131.6926,131.2696,131.5196,4657.0
2020-10-01 09:55:00,136.85,136.87,136.42,136.65,8945.0,131.5869,131.6061,131.1734,131.3946,8945.0
2020-10-01 10:00:00,136.49,136.8,136.2,136.64,8432.0,131.2407,131.5388,130.9619,131.3849,8432.0
2020-10-01 10:05:00,136.52,136.65,135.64,135.87,9094.0,131.2696,131.3946,130.4234,130.6446,9094.0
2020-10-01 10:10:00,135.89,135.92,135.72,135.88,4288.0,130.6638,130.6926,130.5003,130.6542,4288.0
2020-10-01 10:15:00,135.87,135.87,135.08,135.14,4962.0,130.6446,130.6446,129.8849,129.9426,4962.0
2020-10-01 10:20:00,135.15,135.49,135.04,135.49,5410.0,129.9523,130.2792,129.8465,130.2792,5410.0
2020-10-01 10:25:00,135.34,135.38,135.12,135.34,4374.0,130.1349,130.1734,129.9234,130.1349,4374.0
2020-10-01 10:30:00,135.24,135.49,135.1,135.22,3101.0,130.0388,130.2792,129.9042,130.0196,3101.0
2020-10-01 10:35:00,135.19,135.47,135.13,135.4,5316.0,129.9907,130.2599,129.933,130.1926,5316.0
2020-10-01 10:40:00,135.4,135.42,135.14,135.24,18478.0,130.1926,130.2119,129.9426,130.0388,18478.0
2020-10-01 10:45:00,135.24,135.24,135.01,135.01,27558.0,130.0388,130.0388,129.8176,129.8176,27558.0
2020-10-01 10:50:00,134.84,134.98,134.73,134.78,2791.0,129.6542,129.7888,129.5484,129.5965,2791.0
2020-10-01 10:55:00,134.72,134.73,134.39,134.69,7216.0,129.5388,129.5484,129.2215,129.5099,7216.0
2020-10-01 11:00:00,134.81,135.11,134.57,135.1,6120.0,129.6253,129.9138,129.3946,129.9042,6120.0
2020-10-01 11:05:00,135.02,135.08,134.85,134.85,3180.0,129.8273,129.8849,129.6638,129.6638,3180.0
2020-10-01 11:10:00,134.78,134.93,134.65,134.93,9777.0,129.5965,129.7407,129.4715,129.7407,9777.0
2020-10-01 11:15:00,135.02,135.1,134.81,134.94,2643.0,129.8273,129.9042,129.6253,129.7503,2643.0
2020-10-01 11:20:00,134.94,135.1,134.85,135.1,2939.0,129.7503,129.9042,129.6638,129.9042,2939.0
2020-10-01 11:25:00,134.98,135.1,134.86,135.04,3265.0,129.7888,129.9042,129.6734,129.8465,3265.0
2020-10-01 11:30:00,135.11,135.17,135.1,135.11,1948.0,129.9138,129.9715,129.9042,129.9138,1948.0
2020-10-01 11:35:00,135.08,135.2,134.88,135.2,16367.0,129.8849,130.0003,129.6926,130.0003,16367.0
2020-10-01 11:40:00,135.23,135.42,135.19,135.41,17572.0,130.0292,130.2119,129.9907,130.2023,17572.0
2020-10-01 11:45:00,135.5,135.53,135.35,135.5,3208.0,130.2888,130.3176,130.1446,130.2888,3208.0
2020-10-01 11:50:00,135.52,135.72,135.48,135.69,2939.0,130.308,130.5003,130.2696,130.4715,2939.0
2020-10-01 11:55:00,135.71,135.89,135.64,135.86,1483.0,130.4907,130.6638,130.4234,130.6349,1483.0
2020-10-01 12:00:00,135.89,135.89,135.56,135.59,3335.0,130.6638,130.6638,130.3465,130.3753,3335.0
2020-10-01 12:05:00,135.56,135.67,135.5,135.54,6037.0,130.3465,130.4523,130.2888,130.3273,6037.0
2020-10-01 12:10:00,135.59,135.74,135.54,135.63,41783.0,130.3753,130.5196,130.3273,130.4138,41783.0
2020-10-01 12:15:00,135.61,135.67,135.49,135.56,12929.0,130.3946,130.4523,130.2792,130.3465,12929.0
2020-10-01 12:20:00,135.49,135.53,135.37,135.53,2995.0,130.2792,130.3176,130.1638,130.3176,2995.0
2020-10-01 12:25:00,135.57,135.57,135.55,135.57,600.0,130.3561,130.3561,130.3369,130.3561,600.0
2020-10-01 12:30:00,135.59,135.65,135.54,135.54,3319.0,130.3753,130.433,130.3273,130.3273,3319.0
2020-10-01 12:35:00,135.53,135.53,135.3,135.34,2000.0,130.3176,130.3176,130.0965,130.1349,2000.0
2020-10-01 12:40:00,135.3,135.4,135.29,135.4,4413.0,130.0965,130.1926,130.0869,130.1926,4413.0
2020-10-01 12:45:00,135.4,135.4,135.27,135.34,4119.0,130.1926,130.1926,130.0676,130.1349,4119.0
2020-10-01 12:50:00,135.38,135.38,135.24,135.24,2622.0,130.1734,130.1734,130.0388,130.0388,2622.0
2020-10-01 12:55:00,135.24,135.25,135.16,135.16,3869.0,130.0388,130.0484,129.9619,129.9619,3869.0
2020-10-01 13:00:00,135.12,135.14,135.03,135.07,3800.0,129.9234,129.9426,129.8369,129.8753,3800.0
2020-10-01 13:05:00,135.1,135.58,135.09,135.56,5400.0,129.9042,130.3657,129.8946,130.3465,5400.0
2020-10-01 13:10:00,135.52,135.52,135.3,135.31,3130.0,130.308,130.308,130.0965,130.1061,3130.0
2020-10-01 13:15:00,135.3,135.44,135.21,135.27,4250.0,130.0965,130.2311,130.0099,130.0676,4250.0
2020-10-01 13:20:00,135.3,135.39,135.2,135.2,3292.0,130.0965,130.183,130.0003,130.0003,3292.0
2020-10-01 13:25:00,135.21,135.31,135.03,135.31,5294.0,130.0099,130.1061,129.8369,130.1061,5294.0
2020-10-01 13:30:00,135.31,135.37,135.17,135.18,3072.0,130.1061,130.1638,129.9715,129.9811,3072.0
2020-10-01 13:35:00,135.14,135.21,135.08,135.08,3200.0,129.9426,130.0099,129.8849,129.8849,3200.0
2020-10-01 13:40:00,135.08,135.08,134.95,134.95,4043.0,129.8849,129.8849,129.7599,129.7599,4043.0
2020-10-01 13:45:00,134.99,134.99,134.73,134.73,2224.0,129.7984,129.7984,129.5484,129.5484,2224.0
2020-10-01 13:50:00,134.77,134.93,134.7,134.92,3241.0,129.5869,129.7407,129.5196,129.7311,3241.0
2020-10-01 13:55:00,134.92,135.0,134.56,134.71,6007.0,129.7311,129.808,129.3849,129.5292,6007.0
2020-10-01 14:00:00,134.78,134.97,134.26,134.55,5706.0,129.5965,129.7792,129.0965,129.3753,5706.0
2020-10-01 14:05:00,134.44,134.44,134.21,134.36,3300.0,129.2696,129.2696,129.0484,129.1926,3300.0
2020-10-01 14:10:00,134.26,134.3,134.06,134.19,1905.0,129.0965,129.1349,128.9042,129.0292,1905.0
2020-10-01 14:15:00,134.16,134.16,133.88,134.03,5809.0,129.0003,129.0003,128.7311,128.8753,5809.0
2020-10-01 14:20:00,133.96,134.3,133.93,134.3,4499.0,128.808,129.1349,128.7792,129.1349,4499.0
2020-10-01 14:25:00,134.37,134.62,134.29,134.62,1608.0,129.2022,129.4426,129.1253,129.4426,1608.0
2020-10-01 14:30:00,134.64,134.76,134.55,134.68,3569.0,129.4619,129.5772,129.3753,129.5003,3569.0
2020-10-01 14:35:00,134.72,134.83,134.72,134.8,3730.0,129.5388,129.6446,129.5388,129.6157,3730.0
2020-10-01 14:40:00,134.75,134.93,134.64,134.93,6215.0,129.5676,129.7407,129.4619,129.7407,6215.0
2020-10-01 14:45:00,134.93,134.93,134.64,134.64,1705.0,129.7407,129.7407,129.4619,129.4619,1705.0
2020-10-01 14:50:00,134.65,134.79,134.58,134.74,2523.0,129.4715,129.6061,129.4042,129.558,2523.0
2020-10-01 14:55:00,134.69,134.72,134.64,134.71,1867.0,129.5099,129.5388,129.4619,129.5292,1867.0
2020-10-01 15:00:00,134.72,134.92,134.63,134.78,4399.0,129.5388,129.7311,129.4522,129.5965,4399.0
2020-10-01 15:05:00,134.78,134.82,134.6,134.61,5625.0,129.5965,129.6349,129.4234,129.433,5625.0
2020-10-01 15:10:00,134.66,134.86,134.62,134.63,5848.0,129.4811,129.6734,129.4426,129.4522,5848.0
2020-10-01 15:15:00,134.62,134.69,134.5,134.6,8088.0,129.4426,129.5099,129.3272,129.4234,8088.0
2020-10-01 15:20:00,134.59,134.6,134.23,134.3,3100.0,129.4138,129.4234,129.0676,129.1349,3100.0
2020-10-01 15:25:00,134.23,134.26,134.03,134.16,6057.0,129.0676,129.0965,128.8753,129.0003,6057.0
2020-10-01 15:30:00,134.11,134.35,134.07,134.23,6722.0,128.9522,129.183,128.9138,129.0676,6722.0
2020-10-01 15:35:00,134.17,134.4,134.04,134.19,14318.0,129.0099,129.2311,128.8849,129.0292,14318.0
2020-10-01 15:40:00,134.18,134.25,133.87,133.88,14689.0,129.0196,129.0869,128.7215,128.7311,14689.0
2020-10-01 15:45:00,133.88,134.35,133.83,134.31,20472.0,128.7311,129.183,128.683,129.1446,20472.0
2020-10-01 15:50:00,134.33,134.59,134.3,134.46,15235.0,129.1638,129.4138,129.1349,129.2888,15235.0
2020-10-01 15:55:00,134.4,134.58,134.31,134.38,26528.0,129.2311,129.4042,129.1446,129.2119,26528.0
2020-10-02 09:30:00,132.25,133.0,132.25,132.71,8654.0,127.1638,127.8849,127.1638,127.6061,8654.0
2020-10-02 09:35:00,132.69,134.76,132.69,134.5,8679.0,127.5869,129.5772,127.5869,129.3272,8679.0
2020-10-02 09:40:00,134.64,134.64,134.09,134.22,4898.0,129.4619,129.4619,128.933,129.058,4898.0
2020-10-02 09:45:00,134.22,134.82,134.22,134.71,5185.0,129.058,129.6349,129.058,129.5292,5185.0
2020-10-02 09:50:00,134.91,134.91,134.15,134.31,1233.0,129.7215,129.7215,128.9907,129.1446,1233.0
2020-10-02 09:55:00,134.18,134.25,133.89,134.09,2480.0,129.0196,129.0869,128.7407,128.933,2480.0
2020-10-02 10:00:00,133.98,134.5,133.98,134.39,4623.0,128.8272,129.3272,128.8272,129.2215,4623.0
2020-10-02 10:05:00,134.5,135.7,134.5,135.7,11167.0,129.3272,130.4811,129.3272,130.4811,11167.0
2020-10-02 10:10:00,135.7,135.76,135.17,135.37,8659.0,130.4811,130.5388,129.9715,130.1638,8659.0
2020-10-02 10:15:00,135.37,135.65,135.01,135.01,6248.0,130.1638,130.433,129.8176,129.8176,6248.0
2020-10-02 10:20:00,134.97,134.97,134.41,134.68,2869.0,129.7792,129.7792,129.2407,129.5003,2869.0
2020-10-02 10:25:00,134.68,135.12,134.55,135.02,3600.0,129.5003,129.9234,129.3753,129.8273,3600.0
2020-10-02 10:30:00,134.89,135.34,134.8,135.34,3009.0,129.7022,130.1349,129.6157,130.1349,3009.0
2020-10-02 10:35:00,135.28,135.33,135.04,135.04,3050.0,130.0773,130.1253,129.8465,129.8465,3050.0
2020-10-02 10:40:00,134.95,135.29,134.82,135.29,2750.0,129.7599,130.0869,129.6349,130.0869,2750.0
2020-10-02 10:45:00,135.24,135.62,135.24,135.48,3073.0,130.0388,130.4042,130.0388,130.2696,3073.0
2020-10-02 10:50:00,135.41,135.5,135.29,135.29,2435.0,130.2023,130.2888,130.0869,130.0869,2435.0
2020-10-02 10:55:00,135.27,135.32,135.01,135.01,4100.0,130.0676,130.1157,129.8176,129.8176,4100.0
2020-10-02 11:00:00,135.02,135.57,134.9,135.48,4542.0,129.8273,130.3561,129.7119,130.2696,4542.0
2020-10-02 11:05:00,135.56,135.98,135.56,135.81,3020.0,130.3465,130.7503,130.3465,130.5869,3020.0
2020-10-02 11:10:00,135.88,136.08,135.75,135.96,2200.0,130.6542,130.8465,130.5292,130.7311,2200.0
2020-10-02 11:15:00,135.94,136.48,135.78,136.34,3064.0,130.7119,131.2311,130.558,131.0965,3064.0
2020-10-02 11:20:00,136.38,136.47,136.2,136.26,1204.0,131.1349,131.2215,130.9619,131.0196,1204.0
2020-10-02 11:25:00,136.31,136.37,136.18,136.27,4208.0,131.0676,131.1253,130.9426,131.0292,4208.0
2020-10-02 11:30:00,136.24,136.38,136.09,136.38,6916.0,131.0003,131.1349,130.8561,131.1349,6916.0
2020-10-02 11:35:00,136.4,136.85,136.4,136.76,36424.0,131.1542,131.5869,131.1542,131.5003,36424.0
2020-10-02 11:40:00,136.74,137.13,136.68,137.13,12105.0,131.4811,131.8561,131.4234,131.8561,12105.0
2020-10-02 11:45:00,137.05,137.1,136.63,136.69,7254.0,131.7792,131.8273,131.3753,131.433,7254.0
2020-10-02 11:50:00,136.72,136.79,136.17,136.18,4945.0,131.4619,131.5292,130.933,130.9426,4945.0
2020-10-02 11:55:00,136.11,136.11,135.68,135.68,3902.0,130.8753,130.8753,130.4619,130.4619,3902.0
2020-10-02 12:00:00,135.63,136.38,135.61,136.33,23209.0,130.4138,131.1349,130.3946,131.0869,23209.0
2020-10-02 12:05:00,136.25,136.97,136.25,136.67,18714.0,131.0099,131.7023,131.0099,131.4138,18714.0
2020-10-02 12:10:00,136.83,137.58,136.69,137.24,20281.0,131.5676,132.2888,131.433,131.9619,20281.0
2020-10-02 12:15:00,137.21,137.79,137.1,137.33,16385.0,131.933,132.4907,131.8273,132.0484,16385.0
2020-10-02 12:20:00,137.5,137.71,137.32,137.32,21676.0,132.2119,132.4138,132.0388,132.0388,21676.0
2020-10-02 12:25:00,137.24,137.35,136.8,136.8,5443.0,131.9619,132.0676,131.5388,131.5388,5443.0
2020-10-02 12:30:00,136.81,136.9,136.54,136.68,3900.0,131.5484,131.6349,131.2888,131.4234,3900.0
2020-10-02 12:35:00,136.67,136.83,136.45,136.76,5046.0,131.4138,131.5676,131.2023,131.5003,5046.0
2020-10-02 12:40:00,136.64,136.97,136.56,136.95,4326.0,131.3849,131.7023,131.308,131.683,4326.0
2020-10-02 12:45:00,136.92,137.09,136.5,136.86,14792.0,131.6542,131.8176,131.2503,131.5965,14792.0
2020-10-02 12:50:00,136.63,136.78,136.45,136.46,1780.0,131.3753,131.5196,131.2023,131.2119,1780.0
2020-10-02 12:55:00,136.45,136.78,136.38,136.7,8930.0,131.2023,131.5196,131.1349,131.4426,8930.0
2020-10-02 13:00:00,136.58,136.81,136.41,136.49,3593.0,131.3273,131.5484,131.1638,131.2407,3593.0
2020-10-02 13:05:00,136.44,136.44,136.27,136.3,2202.0,131.1926,131.1926,131.0292,131.058,2202.0
2020-10-02 13:10:00,136.36,136.4,136.13,136.14,2453.0,131.1157,131.1542,130.8946,130.9042,2453.0
2020-10-02 13:15:00,136.09,136.63,136.09,136.53,7542.0,130.8561,131.3753,130.8561,131.2792,7542.0
2020-10-02 13:20:00,136.53,136.63,136.48,136.58,2764.0,131.2792,131.3753,131.2311,131.3273,2764.0
2020-10-02 13:25:00,136.56,136.57,136.34,136.37,5404.0,131.308,131.3176,131.0965,131.1253,5404.0
2020-10-02 13:30:00,136.28,136.35,136.22,136.22,1201.0,131.0388,131.1061,130.9811,130.9811,1201.0
2020-10-02 13:35:00,136.25,136.48,136.24,136.44,8931.0,131.0099,131.2311,131.0003,131.1926,8931.0
2020-10-02 13:40:00,136.47,136.56,136.12,136.37,21771.0,131.2215,131.308,130.8849,131.1253,21771.0
2020-10-02 13:45:00,136.31,136.37,136.15,136.37,16134.0,131.0676,131.1253,130.9138,131.1253,16134.0
2020-10-02 13:50:00,136.48,136.56,136.23,136.38,3265.0,131.2311,131.308,130.9907,131.1349,3265.0
2020-10-02 13:55:00,136.38,136.7,136.34,136.65,10768.0,131.1349,131.4426,131.0965,131.3946,10768.0
2020-10-02 14:00:00,136.7,137.11,136.7,137.1,8278.0,131.4426,131.8369,131.4426,131.8273,8278.0
2020-10-02 14:05:00,137.18,137.48,137.16,137.48,11105.0,131.9042,132.1926,131.8849,132.1926,11105.0
2020-10-02 14:10:00,137.45,137.74,137.41,137.51,20829.0,132.1638,132.4426,132.1253,132.2215,20829.0
2020-10-02 14:15:00,137.58,137.62,137.49,137.49,2743.0,132.2888,132.3273,132.2023,132.2023,2743.0
2020-10-02 14:20:00,137.5,137.59,137.4,137.59,7600.0,132.2119,132.2984,132.1157,132.2984,7600.0
2020-10-02 14:25:00,137.53,137.7,137.53,137.67,4608.0,132.2407,132.4042,132.2407,132.3753,4608.0
2020-10-02 14:30:00,137.69,137.78,137.43,137.52,7263.0,132.3946,132.4811,132.1446,132.2311,7263.0
2020-10-02 14:35:00,137.5,137.51,137.32,137.33,4721.0,132.2119,132.2215,132.0388,132.0484,4721.0
2020-10-02 14:40:00,137.33,137.72,137.33,137.72,11727.0,132.0484,132.4234,132.0484,132.4234,11727.0
2020-10-02 14:45:00,137.69,137.91,137.55,137.91,5883.0,132.3946,132.6061,132.2599,132.6061,5883.0
2020-10-02 14:50:00,137.83,137.84,137.54,137.55,3242.0,132.5292,132.5388,132.2503,132.2599,3242.0
2020-10-02 14:55:00,137.56,137.84,137.46,137.84,4903.0,132.2696,132.5388,132.1734,132.5388,4903.0
2020-10-02 15:00:00,137.74,137.75,137.53,137.53,7727.0,132.4426,132.4523,132.2407,132.2407,7727.0
2020-10-02 15:05:00,137.58,137.87,137.58,137.87,4458.0,132.2888,132.5676,132.2888,132.5676,4458.0
2020-10-02 15:10:00,137.85,137.86,137.42,137.62,7019.0,132.5484,132.558,132.1349,132.3273,7019.0
2020-10-02 15:15:00,137.59,137.91,137.4,137.79,3897.0,132.2984,132.6061,132.1157,132.4907,3897.0
2020-10-02 15:20:00,137.74,137.92,137.68,137.79,7481.0,132.4426,132.6157,132.3849,132.4907,7481.0
2020-10-02 15:25:00,137.84,138.01,137.69,137.69,5859.0,132.5388,132.7023,132.3946,132.3946,5859.0
2020-10-02 15:30:00,137.75,138.05,137.62,137.72,7209.0,132.4523,132.7407,132.3273,132.4234,7209.0
2020-10-02 15:35:00,137.72,137.72,137.18,137.18,7221.0,132.4234,132.4234,131.9042,131.9042,7221.0
2020-10-02 15:40:00,137.21,137.29,137.02,137.21,9850.0,131.933,132.0099,131.7503,131.933,9850.0
2020-10-02 15:45:00,137.21,137.24,136.76,136.9,20391.0,131.933,131.9619,131.5003,131.6349,20391.0
2020-10-02 15:50:00,137.03,137.05,136.81,136.88,33930.0,131.7599,131.7792,131.5484,131.6157,33930.0
2020-10-02 15:55:00,136.93,137.07,136.66,136.74,89542.0,131.6638,131.7984,131.4042,131.4811,89542.0
2020-10-05 09:30:00,138.0,139.44,137.98,138.69,18592.0,132.6926,134.0773,132.6734,133.3561,18592.0
2020-10-05 09:35:00,138.63,139.73,138.63,139.73,6911.0,133.2984,134.3561,133.2984,134.3561,6911.0
2020-10-05 09:40:00,139.72,142.19,139.71,142.18,25298.0,134.3465,136.7215,134.3369,136.7119,25298.0
2020-10-05 09:45:00,142.02,143.41,141.79,142.68,56598.0,136.558,137.8946,136.3369,137.1927,56598.0
2020-10-05 09:50:00,142.6,143.48,142.55,143.48,42850.0,137.1157,137.9619,137.0677,137.9619,42850.0
2020-10-05 09:55:00,143.48,143.63,142.3,142.55,45264.0,137.9619,138.1061,136.8273,137.0677,45264.0
2020-10-05 10:00:00,142.53,142.76,142.32,142.58,18290.0,137.0484,137.2696,136.8465,137.0965,18290.0
2020-10-05 10:05:00,142.46,143.19,142.45,143.02,30223.0,136.9811,137.683,136.9715,137.5196,30223.0
2020-10-05 10:10:00,142.9,143.17,141.55,141.69,13455.0,137.4042,137.6638,136.1061,136.2407,13455.0
2020-10-05 10:15:00,141.59,142.24,141.59,142.18,4949.0,136.1446,136.7696,136.1446,136.7119,4949.0
2020-10-05 10:20:00,142.25,142.33,141.76,142.08,4975.0,136.7792,136.8561,136.308,136.6157,4975.0
2020-10-05 10:25:00,142.22,142.26,141.88,141.95,12064.0,136.7503,136.7888,136.4234,136.4907,12064.0
2020-10-05 10:30:00,142.12,142.44,141.88,141.89,13283.0,136.6542,136.9619,136.4234,136.433,13283.0
2020-10-05 10:35:00,141.8,142.08,141.7,142.01,7760.0,136.3465,136.6157,136.2503,136.5484,7760.0
2020-10-05 10:40:00,142.01,142.09,141.77,141.8,8573.0,136.5484,136.6253,136.3177,136.3465,8573.0
2020-10-05 10:45:00,141.87,142.28,141.81,142.25,6086.0,136.4138,136.808,136.3561,136.7792,6086.0
2020-10-05 10:50:00,142.17,142.37,141.95,142.37,15545.0,136.7023,136.8946,136.4907,136.8946,15545.0
2020-10-05 10:55:00,142.53,142.72,142.48,142.57,5916.0,137.0484,137.2311,137.0003,137.0869,5916.0
2020-10-05 11:00:00,142.4,142.44,142.1,142.31,5900.0,136.9234,136.9619,136.635,136.8369,5900.0
2020-10-05 11:05:00,142.33,142.35,142.04,142.19,9751.0,136.8561,136.8753,136.5773,136.7215,9751.0
2020-10-05 11:10:00,142.15,142.16,141.91,141.95,3566.0,136.683,136.6927,136.4523,136.4907,3566.0
2020-10-05 11:15:00,142.05,142.43,142.0,142.25,6601.0,136.5869,136.9523,136.5388,136.7792,6601.0
2020-10-05 11:20:00,142.26,142.26,141.55,141.62,4925.0,136.7888,136.7888,136.1061,136.1734,4925.0
2020-10-05 11:25:00,141.52,141.76,141.42,141.62,12882.0,136.0773,136.308,135.9811,136.1734,12882.0
2020-10-05 11:30:00,141.53,141.68,141.19,141.19,3753.0,136.0869,136.2311,135.76,135.76,3753.0
2020-10-05 11:35:00,141.19,141.29,140.93,141.24,9895.0,135.76,135.8561,135.51,135.808,9895.0
2020-10-05 11:40:00,141.32,141.57,141.29,141.36,2129.0,135.885,136.1253,135.8561,135.9234,2129.0
2020-10-05 11:45:00,141.39,141.53,141.28,141.37,2666.0,135.9523,136.0869,135.8465,135.933,2666.0
2020-10-05 11:50:00,141.38,141.41,141.24,141.24,2656.0,135.9427,135.9715,135.808,135.808,2656.0
2020-10-05 11:55:00,141.32,141.39,141.09,141.09,9714.0,135.885,135.9523,135.6638,135.6638,9714.0
2020-10-05 12:00:00,141.13,141.43,141.13,141.37,7449.0,135.7023,135.9907,135.7023,135.933,7449.0
2020-10-05 12:05:00,141.45,141.54,141.29,141.42,8444.0,136.01,136.0965,135.8561,135.9811,8444.0
2020-10-05 12:10:00,141.33,141.69,141.33,141.59,3410.0,135.8946,136.2407,135.8946,136.1446,3410.0
2020-10-05 12:15:00,141.57,141.58,141.39,141.41,3394.0,136.1253,136.135,135.9523,135.9715,3394.0
2020-10-05 12:20:00,141.38,141.75,141.22,141.7,5016.0,135.9427,136.2984,135.7888,136.2503,5016.0
2020-10-05 12:25:00,141.66,141.77,141.59,141.64,7752.0,136.2119,136.3177,136.1446,136.1927,7752.0
2020-10-05 12:30:00,141.62,141.8,141.61,141.67,4132.0,136.1734,136.3465,136.1638,136.2215,4132.0
2020-10-05 12:35:00,141.66,141.79,141.64,141.72,4176.0,136.2119,136.3369,136.1927,136.2696,4176.0
2020-10-05 12:40:00,141.73,142.07,141.73,142.0,15556.0,136.2792,136.6061,136.2792,136.5388,15556.0
2020-10-05 12:45:00,142.0,142.01,141.83,141.86,10975.0,136.5388,136.5484,136.3753,136.4042,10975.0
2020-10-05 12:50:00,141.81,142.04,141.81,141.98,3269.0,136.3561,136.5773,136.3561,136.5196,3269.0
2020-10-05 12:55:00,142.01,142.07,141.93,142.01,10582.0,136.5484,136.6061,136.4715,136.5484,10582.0
2020-10-05 13:00:00,142.01,142.06,141.94,142.05,20411.0,136.5484,136.5965,136.4811,136.5869,20411.0
2020-10-05 13:05:00,142.02,142.58,142.02,142.55,14215.0,136.558,137.0965,136.558,137.0677,14215.0
2020-10-05 13:10:00,142.56,142.87,142.55,142.76,8700.0,137.0773,137.3753,137.0677,137.2696,8700.0
2020-10-05 13:15:00,142.84,142.84,142.6,142.61,14818.0,137.3465,137.3465,137.1157,137.1253,14818.0
2020-10-05 13:20:00,142.6,142.6,142.2,142.24,9522.0,137.1157,137.1157,136.7311,136.7696,9522.0
2020-10-05 13:25:00,142.24,142.5,142.24,142.5,6720.0,136.7696,137.0196,136.7696,137.0196,6720.0
2020-10-05 13:30:00,142.5,142.65,142.49,142.65,4434.0,137.0196,137.1638,137.01,137.1638,4434.0
2020-10-05 13:35:00,142.65,142.71,142.51,142.62,7535.0,137.1638,137.2215,137.0292,137.135,7535.0
2020-10-05 13:40:00,142.58,143.02,142.57,143.02,6712.0,137.0965,137.5196,137.0869,137.5196,6712.0
2020-10-05 13:45:00,142.97,142.97,142.57,142.58,6098.0,137.4715,137.4715,137.0869,137.0965,6098.0
2020-10-05 13:50:00,142.61,142.64,142.46,142.46,4706.0,137.1253,137.1542,136.9811,136.9811,4706.0
2020-10-05 13:55:00,142.47,142.48,142.22,142.22,4699.0,136.9907,137.0003,136.7503,136.7503,4699.0
2020-10-05 14:00:00,142.22,142.92,142.18,142.87,19551.0,136.7503,137.4234,136.7119,137.3753,19551.0
2020-10-05 14:05:00,142.87,142.91,142.78,142.81,8639.0,137.3753,137.4138,137.2888,137.3177,8639.0
2020-10-05 14:10:00,142.81,143.04,142.68,143.0,10312.0,137.3177,137.5388,137.1927,137.5003,10312.0
2020-10-05 14:15:00,143.04,143.06,142.89,142.97,30210.0,137.5388,137.558,137.3946,137.4715,30210.0
2020-10-05 14:20:00,142.97,143.01,142.85,143.0,7236.0,137.4715,137.51,137.3561,137.5003,7236.0
2020-10-05 14:25:00,143.0,143.01,142.76,142.84,6610.0,137.5003,137.51,137.2696,137.3465,6610.0
2020-10-05 14:30:00,142.84,143.03,142.84,142.89,6979.0,137.3465,137.5292,137.3465,137.3946,6979.0
2020-10-05 14:35:00,142.89,143.06,142.88,142.99,8848.0,137.3946,137.558,137.385,137.4907,8848.0
2020-10-05 14:40:00,142.97,143.02,142.94,142.99,8094.0,137.4715,137.5196,137.4427,137.4907,8094.0
2020-10-05 14:45:00,142.95,142.97,142.89,142.94,6228.0,137.4523,137.4715,137.3946,137.4427,6228.0
2020-10-05 14:50:00,142.89,142.94,142.7,142.79,7241.0,137.3946,137.4427,137.2119,137.2984,7241.0
2020-10-05 14:55:00,142.79,143.03,142.74,143.02,5839.0,137.2984,137.5292,137.2503,137.5196,5839.0
2020-10-05 15:00:00,143.02,143.02,142.7,142.87,8537.0,137.5196,137.5196,137.2119,137.3753,8537.0
2020-10-05 15:05:00,142.78,142.96,142.73,142.96,4085.0,137.2888,137.4619,137.2407,137.4619,4085.0
2020-10-05 15:10:00,142.97,142.97,142.73,142.74,11586.0,137.4715,137.4715,137.2407,137.2503,11586.0
2020-10-05 15:15:00,142.74,143.04,142.74,142.94,27315.0,137.2503,137.5388,137.2503,137.4427,27315.0
2020-10-05 15:20:00,142.93,142.98,142.9,142.97,8204.0,137.433,137.4811,137.4042,137.4715,8204.0
2020-10-05 15:25:00,143.0,143.05,142.89,142.94,17771.0,137.5003,137.5484,137.3946,137.4427,17771.0
2020-10-05 15:30:00,142.93,142.97,142.72,142.77,18530.0,137.433,137.4715,137.2311,137.2792,18530.0
2020-10-05 15:35:00,142.77,142.84,142.67,142.72,21280.0,137.2792,137.3465,137.183,137.2311,21280.0
2020-10-05 15:40:00,142.72,142.73,142.17,142.23,23451.0,137.2311,137.2407,136.7023,136.76,23451.0
2020-10-05 15:45:00,142.21,142.4,141.79,141.84,19679.0,136.7407,136.9234,136.3369,136.385,19679.0
2020-10-05 15:50:00,141.78,141.93,141.47,141.72,41644.0,136.3273,136.4715,136.0292,136.2696,41644.0
2020-10-05 15:55:00,141.73,141.76,141.45,141.56,78768.0,136.2792,136.308,136.01,136.1157,78768.0
2020-10-06 09:30:00,142.11,142.96,142.11,142.83,15322.0,136.6446,137.4619,136.6446,137.3369,15322.0
2020-10-06 09:35:00,142.66,142.98,142.48,142.96,7787.0,137.1734,137.4811,137.0003,137.4619,7787.0
2020-10-06 09:40:00,142.96,143.13,142.51,143.13,39580.0,137.4619,137.6253,137.0292,137.6253,39580.0
2020-10-06 09:45:00,143.0,143.78,143.0,143.5,11079.0,137.5003,138.2503,137.5003,137.9811,11079.0
2020-10-06 09:50:00,143.47,143.65,143.08,143.33,11543.0,137.9523,138.1253,137.5773,137.8177,11543.0
2020-10-06 09:55:00,143.14,143.14,142.73,142.92,14442.0,137.635,137.635,137.2407,137.4234,14442.0
2020-10-06 10:00:00,142.78,143.22,142.78,143.16,15579.0,137.2888,137.7119,137.2888,137.6542,15579.0
2020-10-06 10:05:00,143.17,143.46,143.11,143.43,2419.0,137.6638,137.9427,137.6061,137.9138,2419.0
2020-10-06 10:10:00,143.21,143.32,142.97,143.06,4303.0,137.7023,137.808,137.4715,137.558,4303.0
2020-10-06 10:15:00,143.02,143.06,142.83,142.83,3656.0,137.5196,137.558,137.3369,137.3369,3656.0
2020-10-06 10:20:00,142.83,142.9,142.82,142.9,1214.0,137.3369,137.4042,137.3273,137.4042,1214.0
2020-10-06 10:25:00,142.85,142.92,142.78,142.84,1539.0,137.3561,137.4234,137.2888,137.3465,1539.0
2020-10-06 10:30:00,142.84,142.85,142.22,142.22,6772.0,137.3465,137.3561,136.7503,136.7503,6772.0
2020-10-06 10:35:00,142.16,142.23,141.72,141.81,15441.0,136.6927,136.76,136.2696,136.3561,15441.0
2020-10-06 10:40:00,141.74,141.81,141.39,141.48,5137.0,136.2888,136.3561,135.9523,136.0388,5137.0
2020-10-06 10:45:00,141.56,142.24,141.55,142.24,2584.0,136.1157,136.7696,136.1061,136.7696,2584.0
2020-10-06 10:50:00,142.27,142.39,141.78,141.87,5206.0,136.7984,136.9138,136.3273,136.4138,5206.0
2020-10-06 10:55:00,141.73,141.78,141.39,141.57,7997.0,136.2792,136.3273,135.9523,136.1253,7997.0
2020-10-06 11:00:00,141.59,142.79,141.58,142.79,9042.0,136.1446,137.2984,136.135,137.2984,9042.0
2020-10-06 11:05:00,142.8,142.9,142.56,142.83,4503.0,137.308,137.4042,137.0773,137.3369,4503.0
2020-10-06 11:10:00,142.84,143.12,142.83,143.09,2627.0,137.3465,137.6157,137.3369,137.5869,2627.0
2020-10-06 11:15:00,143.18,143.76,142.76,143.12,12948.0,137.6734,138.2311,137.2696,137.6157,12948.0
2020-10-06 11:20:00,142.94,143.47,142.91,143.11,8537.0,137.4427,137.9523,137.4138,137.6061,8537.0
2020-10-06 11:25:00,143.21,143.3,142.94,143.21,3658.0,137.7023,137.7888,137.4427,137.7023,3658.0
2020-10-06 11:30:00,143.17,143.35,142.98,143.35,7958.0,137.6638,137.8369,137.4811,137.8369,7958.0
2020-10-06 11:35:00,143.27,143.38,142.92,143.12,20828.0,137.76,137.8657,137.4234,137.6157,20828.0
2020-10-06 11:40:00,143.05,143.05,142.84,142.97,1742.0,137.5484,137.5484,137.3465,137.4715,1742.0
2020-10-06 11:45:00,143.0,143.27,143.0,143.24,59122.0,137.5003,137.76,137.5003,137.7311,59122.0
2020-10-06 11:50:00,143.25,143.42,143.17,143.42,6543.0,137.7407,137.9042,137.6638,137.9042,6543.0
2020-10-06 11:55:00,143.47,143.52,143.35,143.5,9003.0,137.9523,138.0003,137.8369,137.9811,9003.0
2020-10-06 12:00:00,143.56,144.68,143.5,144.64,57535.0,138.0388,139.1157,137.9811,139.0773,57535.0
2020-10-06 12:05:00,144.59,144.73,144.42,144.55,6326.0,139.0292,139.1638,138.8657,138.9907,6326.0
2020-10-06 12:10:00,144.4,144.5,144.38,144.5,12678.0,138.8465,138.9427,138.8273,138.9427,12678.0
2020-10-06 12:15:00,144.55,144.59,144.32,144.33,7141.0,138.9907,139.0292,138.7696,138.7792,7141.0
2020-10-06 12:20:00,144.33,144.98,144.33,144.64,17420.0,138.7792,139.4042,138.7792,139.0773,17420.0
2020-10-06 12:25:00,144.63,145.14,144.5,144.56,17489.0,139.0677,139.558,138.9427,139.0004,17489.0
2020-10-06 12:30:00,144.5,144.96,144.07,144.96,36816.0,138.9427,139.385,138.5292,139.385,36816.0
2020-10-06 12:35:00,144.95,144.99,144.71,144.94,7551.0,139.3754,139.4138,139.1446,139.3657,7551.0
2020-10-06 12:40:00,144.86,145.05,144.86,144.99,7584.0,139.2888,139.4715,139.2888,139.4138,7584.0
2020-10-06 12:45:00,145.0,145.44,145.0,145.41,9501.0,139.4234,139.8465,139.4234,139.8177,9501.0
2020-10-06 12:50:00,145.3,145.76,145.3,145.39,14146.0,139.7119,140.1542,139.7119,139.7984,14146.0
2020-10-06 12:55:00,145.42,145.46,145.23,145.25,5753.0,139.8273,139.8657,139.6446,139.6638,5753.0
2020-10-06 13:00:00,145.3,145.46,145.29,145.31,3491.0,139.7119,139.8657,139.7023,139.7215,3491.0
2020-10-06 13:05:00,145.3,145.39,145.16,145.36,1830.0,139.7119,139.7984,139.5773,139.7696,1830.0
2020-10-06 13:10:00,145.36,145.43,145.27,145.37,4314.0,139.7696,139.8369,139.683,139.7792,4314.0
2020-10-06 13:15:00,145.41,145.75,145.41,145.71,1900.0,139.8177,140.1446,139.8177,140.1061,1900.0
2020-10-06 13:20:00,145.68,145.82,145.6,145.68,5824.0,140.0773,140.2119,140.0004,140.0773,5824.0
2020-10-06 13:25:00,145.67,145.85,145.53,145.8,4990.0,140.0677,140.2407,139.933,140.1927,4990.0
2020-10-06 13:30:00,145.85,146.18,145.79,146.18,2226.0,140.2407,140.558,140.183,140.558,2226.0
2020-10-06 13:35:00,146.1,146.21,145.93,145.98,9500.0,140.4811,140.5869,140.3177,140.3657,9500.0
2020-10-06 13:40:00,145.93,146.18,145.92,146.1,7055.0,140.3177,140.558,140.308,140.4811,7055.0
2020-10-06 13:45:00,146.12,146.18,145.92,145.95,5855.0,140.5004,140.558,140.308,140.3369,5855.0
2020-10-06 13:50:00,145.95,146.03,145.74,146.01,10778.0,140.3369,140.4138,140.135,140.3946,10778.0
2020-10-06 13:55:00,146.02,146.2,145.92,146.15,7696.0,140.4042,140.5773,140.308,140.5292,7696.0
2020-10-06 14:00:00,146.14,146.16,145.88,146.13,29877.0,140.5196,140.5388,140.2696,140.51,29877.0
2020-10-06 14:05:00,146.18,146.64,146.17,146.44,6291.0,140.558,141.0004,140.5484,140.808,6291.0
2020-10-06 14:10:00,146.33,146.5,146.1,146.43,19381.0,140.7023,140.8657,140.4811,140.7984,19381.0
2020-10-06 14:15:00,146.49,146.71,146.49,146.54,5413.0,140.8561,141.0677,140.8561,140.9042,5413.0
2020-10-06 14:20:00,146.53,146.78,146.5,146.59,9630.0,140.8946,141.135,140.8657,140.9523,9630.0
2020-10-06 14:25:00,146.59,146.7,146.44,146.44,4883.0,140.9523,141.058,140.808,140.808,4883.0
2020-10-06 14:30:00,146.48,146.64,146.46,146.5,4975.0,140.8465,141.0004,140.8273,140.8657,4975.0
2020-10-06 14:35:00,146.46,146.9,146.43,146.73,5341.0,140.8273,141.2504,140.7984,141.0869,5341.0
2020-10-06 14:40:00,146.72,147.15,146.66,147.15,6808.0,141.0773,141.4907,141.0196,141.4907,6808.0
2020-10-06 14:45:00,147.15,147.15,146.37,146.38,11135.0,141.4907,141.4907,140.7407,140.7504,11135.0
2020-10-06 14:50:00,146.36,146.36,143.93,144.04,25492.0,140.7311,140.7311,138.3946,138.5003,25492.0
2020-10-06 14:55:00,144.17,144.17,143.28,143.74,15703.0,138.6253,138.6253,137.7696,138.2119,15703.0
2020-10-06 15:00:00,143.63,143.63,142.92,143.08,18121.0,138.1061,138.1061,137.4234,137.5773,18121.0
2020-10-06 15:05:00,143.02,143.18,141.39,141.4,15470.0,137.5196,137.6734,135.9523,135.9619,15470.0
2020-10-06 15:10:00,141.21,141.36,140.62,141.13,27511.0,135.7792,135.9234,135.2119,135.7023,27511.0
2020-10-06 15:15:00,141.12,141.78,140.86,141.4,35571.0,135.6926,136.3273,135.4426,135.9619,35571.0
2020-10-06 15:20:00,141.39,141.97,141.39,141.86,12350.0,135.9523,136.51,135.9523,136.4042,12350.0
2020-10-06 15:25:00,141.98,142.08,141.72,141.93,23385.0,136.5196,136.6157,136.2696,136.4715,23385.0
2020-10-06 15:30:00,142.0,142.96,141.93,142.9,10184.0,136.5388,137.4619,136.4715,137.4042,10184.0
2020-10-06 15:35:00,142.85,143.3,142.41,142.45,20502.0,137.3561,137.7888,136.933,136.9715,20502.0
2020-10-06 15:40:00,142.44,142.59,141.87,141.87,21096.0,136.9619,137.1061,136.4138,136.4138,21096.0
2020-10-06 15:45:00,141.91,141.91,141.0,141.27,60762.0,136.4523,136.4523,135.5773,135.8369,60762.0
2020-10-06 15:50:00,141.1,141.28,140.8,141.18,46036.0,135.6734,135.8465,135.385,135.7503,46036.0
2020-10-06 15:55:00,141.19,141.54,141.09,141.31,54072.0,135.76,136.0965,135.6638,135.8753,54072.0
2020-10-07 09:30:00,143.81,144.5,143.68,144.5,11333.0,138.2792,138.9427,138.1542,138.9427,11333.0
2020-10-07 09:35:00,144.61,144.61,143.78,143.87,2500.0,139.0484,139.0484,138.2503,138.3369,2500.0
2020-10-07 09:40:00,144.02,144.13,143.33,144.13,2127.0,138.4811,138.5869,137.8177,138.5869,2127.0
2020-10-07 09:45:00,144.1,144.92,143.99,144.9,1642.0,138.558,139.3465,138.4523,139.3273,1642.0
2020-10-07 09:50:00,144.85,146.07,144.62,146.0,8576.0,139.2792,140.4523,139.058,140.385,8576.0
2020-10-07 09:55:00,146.37,146.55,145.82,145.91,4702.0,140.7407,140.9138,140.2119,140.2984,4702.0
2020-10-07 10:00:00,145.99,146.27,145.25,146.27,11416.0,140.3754,140.6446,139.6638,140.6446,11416.0
2020-10-07 10:05:00,146.52,146.52,145.88,146.39,5834.0,140.885,140.885,140.2696,140.76,5834.0
2020-10-07 10:10:00,146.37,146.37,145.69,146.1,8053.0,140.7407,140.7407,140.0869,140.4811,8053.0
2020-10-07 10:15:00,146.21,146.81,146.15,146.68,11314.0,140.5869,141.1638,140.5292,141.0388,11314.0
2020-10-07 10:20:00,146.89,147.2,146.75,147.2,13507.0,141.2407,141.5388,141.1061,141.5388,13507.0
2020-10-07 10:25:00,147.04,147.4,146.97,147.2,5895.0,141.385,141.7311,141.3177,141.5388,5895.0
2020-10-07 10:30:00,147.18,147.53,147.0,147.11,6040.0,141.5196,141.8561,141.3465,141.4523,6040.0
2020-10-07 10:35:00,147.09,147.22,146.86,146.93,3700.0,141.433,141.558,141.2119,141.2792,3700.0
2020-10-07 10:40:00,147.03,147.09,146.58,147.09,6381.0,141.3754,141.433,140.9427,141.433,6381.0
2020-10-07 10:45:00,147.3,147.67,146.95,146.99,10478.0,141.635,141.9907,141.2984,141.3369,10478.0
2020-10-07 10:50:00,146.94,147.03,146.76,146.93,3344.0,141.2888,141.3754,141.1157,141.2792,3344.0
2020-10-07 10:55:00,146.98,147.08,146.83,146.83,2403.0,141.3273,141.4234,141.183,141.183,2403.0
2020-10-07 11:00:00,146.97,147.38,146.97,147.38,3444.0,141.3177,141.7119,141.3177,141.7119,3444.0
2020-10-07 11:05:00,147.39,147.51,147.38,147.45,2041.0,141.7215,141.8369,141.7119,141.7792,2041.0
2020-10-07 11:10:00,147.49,147.49,146.98,147.32,4445.0,141.8177,141.8177,141.3273,141.6542,4445.0
2020-10-07 11:15:00,147.33,147.55,147.23,147.23,2565.0,141.6638,141.8754,141.5677,141.5677,2565.0
2020-10-07 11:20:00,147.36,147.42,146.95,147.22,5633.0,141.6927,141.7504,141.2984,141.558,5633.0
2020-10-07 11:25:00,147.21,147.22,146.9,146.98,4062.0,141.5484,141.558,141.2504,141.3273,4062.0
2020-10-07 11:30:00,146.99,147.14,146.97,147.06,2075.0,141.3369,141.4811,141.3177,141.4042,2075.0
2020-10-07 11:35:00,147.01,147.1,146.79,147.0,4648.0,141.3561,141.4427,141.1446,141.3465,4648.0
2020-10-07 11:40:00,147.05,147.53,147.05,147.39,6545.0,141.3946,141.8561,141.3946,141.7215,6545.0
2020-10-07 11:45:00,147.35,147.7,147.35,147.6,2445.0,141.683,142.0196,141.683,141.9234,2445.0
2020-10-07 11:50:00,147.5,147.63,147.4,147.45,1680.0,141.8273,141.9523,141.7311,141.7792,1680.0
2020-10-07 11:55:00,147.5,147.75,147.4,147.58,4885.0,141.8273,142.0677,141.7311,141.9042,4885.0
2020-10-07 12:00:00,147.41,147.41,146.75,146.82,4835.0,141.7407,141.7407,141.1061,141.1734,4835.0
2020-10-07 12:05:00,146.89,147.02,146.73,146.78,3598.0,141.2407,141.3657,141.0869,141.135,3598.0
2020-10-07 12:10:00,146.79,146.85,146.3,146.4,4355.0,141.1446,141.2023,140.6734,140.7696,4355.0
2020-10-07 12:15:00,146.43,146.62,146.34,146.6,9415.0,140.7984,140.9811,140.7119,140.9619,9415.0
2020-10-07 12:20:00,146.51,147.03,146.5,147.03,10252.0,140.8754,141.3754,140.8657,141.3754,10252.0
2020-10-07 12:25:00,146.95,147.18,146.59,146.66,10678.0,141.2984,141.5196,140.9523,141.0196,10678.0
2020-10-07 12:30:00,146.66,146.75,146.24,146.33,14070.0,141.0196,141.1061,140.6157,140.7023,14070.0
2020-10-07 12:35:00,146.33,146.6,146.0,146.1,7303.0,140.7023,140.9619,140.385,140.4811,7303.0
2020-10-07 12:40:00,146.1,146.1,145.63,145.76,10906.0,140.4811,140.4811,140.0292,140.1542,10906.0
2020-10-07 12:45:00,145.71,145.75,145.42,145.73,5104.0,140.1061,140.1446,139.8273,140.1254,5104.0
2020-10-07 12:50:00,145.7,145.79,145.41,145.77,4822.0,140.0965,140.183,139.8177,140.1638,4822.0
2020-10-07 12:55:00,145.77,146.0,145.77,145.97,5649.0,140.1638,140.385,140.1638,140.3561,5649.0
2020-10-07 13:00:00,146.12,146.19,145.86,145.99,1922.0,140.5004,140.5677,140.2504,140.3754,1922.0
2020-10-07 13:05:00,146.03,146.27,145.94,146.26,2641.0,140.4138,140.6446,140.3273,140.635,2641.0
2020-10-07 13:10:00,146.22,146.31,146.03,146.26,6049.0,140.5965,140.683,140.4138,140.635,6049.0
2020-10-07 13:15:00,146.26,146.42,146.13,146.4,3870.0,140.635,140.7888,140.51,140.7696,3870.0
2020-10-07 13:20:00,146.35,146.51,146.28,146.51,3165.0,140.7215,140.8754,140.6542,140.8754,3165.0
2020-10-07 13:25:00,146.5,146.5,146.28,146.42,4344.0,140.8657,140.8657,140.6542,140.7888,4344.0
2020-10-07 13:30:00,146.49,146.59,146.46,146.51,4446.0,140.8561,140.9523,140.8273,140.8754,4446.0
2020-10-07 13:35:00,146.5,146.5,145.96,145.97,2034.0,140.8657,140.8657,140.3465,140.3561,2034.0
2020-10-07 13:40:00,145.94,146.03,145.67,146.0,9686.0,140.3273,140.4138,140.0677,140.385,9686.0
2020-10-07 13:45:00,145.94,145.94,145.76,145.84,1139.0,140.3273,140.3273,140.1542,140.2311,1139.0
2020-10-07 13:50:00,145.85,146.0,145.76,145.85,3244.0,140.2407,140.385,140.1542,140.2407,3244.0
2020-10-07 13:55:00,145.91,145.93,145.52,145.55,2300.0,140.2984,140.3177,139.9234,139.9523,2300.0
2020-10-07 14:00:00,145.53,145.76,145.52,145.62,3207.0,139.933,140.1542,139.9234,140.0196,3207.0
2020-10-07 14:05:00,145.65,145.65,145.19,145.22,3125.0,140.0484,140.0484,139.6061,139.635,3125.0
2020-10-07 14:10:00,145.25,145.43,145.24,145.31,2535.0,139.6638,139.8369,139.6542,139.7215,2535.0
2020-10-07 14:15:00,145.28,145.69,145.26,145.69,5986.0,139.6927,140.0869,139.6734,140.0869,5986.0
2020-10-07 14:20:00,145.69,145.77,145.57,145.73,2628.0,140.0869,140.1638,139.9715,140.1254,2628.0
2020-10-07 14:25:00,145.87,145.94,145.83,145.93,2535.0,140.26,140.3273,140.2215,140.3177,2535.0
2020-10-07 14:30:00,145.92,145.92,145.54,145.72,3105.0,140.308,140.308,139.9427,140.1157,3105.0
2020-10-07 14:35:00,145.72,145.86,145.6,145.6,12301.0,140.1157,140.2504,140.0004,140.0004,12301.0
2020-10-07 14:40:00,145.64,146.3,145.64,146.21,3497.0,140.0388,140.6734,140.0388,140.5869,3497.0
2020-10-07 14:45:00,146.16,146.23,145.79,145.79,2939.0,140.5388,140.6061,140.183,140.183,2939.0
2020-10-07 14:50:00,145.85,146.14,145.8,146.1,1806.0,140.2407,140.5196,140.1927,140.4811,1806.0
2020-10-07 14:55:00,146.11,146.12,145.64,145.69,4019.0,140.4907,140.5004,140.0388,140.0869,4019.0
2020-10-07 15:00:00,145.8,146.16,145.8,146.05,2900.0,140.1927,140.5388,140.1927,140.433,2900.0
2020-10-07 15:05:00,146.2,146.5,146.2,146.5,2701.0,140.5773,140.8657,140.5773,140.8657,2701.0
2020-10-07 15:10:00,146.46,146.53,146.3,146.35,2285.0,140.8273,140.8946,140.6734,140.7215,2285.0
2020-10-07 15:15:00,146.39,146.54,146.33,146.39,4206.0,140.76,140.9042,140.7023,140.76,4206.0
2020-10-07 15:20:00,146.43,146.52,146.4,146.4,3311.0,140.7984,140.885,140.7696,140.7696,3311.0
2020-10-07 15:25:00,146.43,146.43,146.16,146.3,7956.0,140.7984,140.7984,140.5388,140.6734,7956.0
2020-10-07 15:30:00,146.3,146.3,146.01,146.02,7295.0,140.6734,140.6734,140.3946,140.4042,7295.0
2020-10-07 15:35:00,146.02,146.32,146.01,146.3,11666.0,140.4042,140.6927,140.3946,140.6734,11666.0
2020-10-07 15:40:00,146.31,146.42,146.2,146.36,8456.0,140.683,140.7888,140.5773,140.7311,8456.0
2020-10-07 15:45:00,146.4,146.42,146.18,146.24,13102.0,140.7696,140.7888,140.558,140.6157,13102.0
2020-10-07 15:50:00,146.28,146.64,146.28,146.59,21410.0,140.6542,141.0004,140.6542,140.9523,21410.0
2020-10-07 15:55:00,146.52,146.91,146.42,146.48,73796.0,140.885,141.26,140.7888,140.8465,73796.0
2020-10-08 09:30:00,149.99,151.19,148.66,150.69,79170.0,144.2215,145.3754,142.9427,144.8946,79170.0
2020-10-08 09:35:00,150.62,151.85,150.3,151.44,26667.0,144.8273,146.01,144.5196,145.6158,26667.0
2020-10-08 09:40:00,151.53,152.92,150.95,151.66,35226.0,145.7023,147.0388,145.1446,145.8273,35226.0
2020-10-08 09:45:00,151.64,151.97,150.86,151.2,8408.0,145.8081,146.1254,145.0581,145.385,8408.0
2020-10-08 09:50:00,151.22,151.98,151.12,151.71,6126.0,145.4042,146.135,145.3081,145.8754,6126.0
2020-10-08 09:55:00,151.97,152.02,150.93,151.13,16912.0,146.1254,146.1734,145.1254,145.3177,16912.0
2020-10-08 10:00:00,151.18,151.18,150.16,150.78,8129.0,145.3658,145.3658,144.385,144.9811,8129.0
2020-10-08 10:05:00,151.01,151.48,150.73,150.84,4717.0,145.2023,145.6542,144.9331,145.0388,4717.0
2020-10-08 10:10:00,150.69,150.81,150.51,150.68,3830.0,144.8946,145.01,144.7215,144.885,3830.0
2020-10-08 10:15:00,150.56,150.76,150.48,150.6,7254.0,144.7696,144.9619,144.6927,144.8081,7254.0
2020-10-08 10:20:00,150.5,150.68,150.27,150.39,5958.0,144.7119,144.885,144.4907,144.6061,5958.0
2020-10-08 10:25:00,150.29,150.29,149.86,149.87,3688.0,144.51,144.51,144.0965,144.1061,3688.0
2020-10-08 10:30:00,149.8,150.75,149.66,150.56,8338.0,144.0388,144.9523,143.9042,144.7696,8338.0
2020-10-08 10:35:00,150.54,150.72,150.18,150.6,12097.0,144.7504,144.9234,144.4042,144.8081,12097.0
2020-10-08 10:40:00,150.37,151.47,150.37,151.47,18760.0,144.5869,145.6446,144.5869,145.6446,18760.0
2020-10-08 10:45:00,151.5,152.0,151.41,151.8,13559.0,145.6734,146.1542,145.5869,145.9619,13559.0
2020-10-08 10:50:00,151.78,151.99,151.21,151.22,6540.0,145.9427,146.1446,145.3946,145.4042,6540.0
2020-10-08 10:55:00,151.22,151.64,151.17,151.62,71037.0,145.4042,145.8081,145.3561,145.7888,71037.0
2020-10-08 11:00:00,151.72,151.88,150.85,150.91,15751.0,145.885,146.0388,145.0484,145.1061,15751.0
2020-10-08 11:05:00,150.91,151.28,150.73,151.21,11105.0,145.1061,145.4619,144.9331,145.3946,11105.0
2020-10-08 11:10:00,151.29,151.45,151.25,151.27,6686.0,145.4715,145.6254,145.4331,145.4523,6686.0
2020-10-08 11:15:00,151.27,151.49,151.17,151.32,4724.0,145.4523,145.6638,145.3561,145.5004,4724.0
2020-10-08 11:20:00,151.36,151.65,151.25,151.65,3196.0,145.5388,145.8177,145.4331,145.8177,3196.0
2020-10-08 11:25:00,151.55,152.04,151.53,151.82,11424.0,145.7215,146.1927,145.7023,145.9811,11424.0
2020-10-08 11:30:00,151.78,151.83,151.23,151.46,5398.0,145.9427,145.9908,145.4138,145.635,5398.0
2020-10-08 11:35:00,151.46,152.0,151.45,151.99,4175.0,145.635,146.1542,145.6254,146.1446,4175.0
2020-10-08 11:40:00,152.07,152.35,151.84,152.34,7062.0,146.2215,146.4908,146.0004,146.4811,7062.0
2020-10-08 11:45:00,152.39,152.56,152.27,152.37,11321.0,146.5292,146.6927,146.4138,146.51,11321.0
2020-10-08 11:50:00,152.36,152.36,152.12,152.15,6936.0,146.5004,146.5004,146.2696,146.2984,6936.0
2020-10-08 11:55:00,152.15,152.23,151.99,152.06,7218.0,146.2984,146.3754,146.1446,146.2119,7218.0
2020-10-08 12:00:00,151.92,152.26,151.83,152.24,7518.0,146.0773,146.4042,145.9908,146.385,7518.0
2020-10-08 12:05:00,152.29,152.67,152.27,152.55,5282.0,146.4331,146.7984,146.4138,146.6831,5282.0
2020-10-08 12:10:00,152.58,152.9,152.47,152.87,10208.0,146.7119,147.0196,146.6061,146.9908,10208.0
2020-10-08 12:15:00,152.9,153.25,152.81,153.15,27566.0,147.0196,147.3561,146.9331,147.26,27566.0
2020-10-08 12:20:00,153.13,153.27,152.99,153.09,8590.0,147.2408,147.3754,147.1061,147.2023,8590.0
2020-10-08 12:25:00,153.13,153.18,152.96,153.03,7156.0,147.2408,147.2888,147.0773,147.1446,7156.0
2020-10-08 12:30:00,152.97,153.3,152.94,153.19,22371.0,147.0869,147.4042,147.0581,147.2984,22371.0
2020-10-08 12:35:00,153.19,153.87,153.19,153.8,31240.0,147.2984,147.9523,147.2984,147.885,31240.0
2020-10-08 12:40:00,153.68,153.76,153.5,153.74,28744.0,147.7696,147.8465,147.5965,147.8273,28744.0
2020-10-08 12:45:00,153.81,153.88,153.41,153.41,10278.0,147.8946,147.9619,147.51,147.51,10278.0
2020-10-08 12:50:00,153.4,153.42,153.15,153.34,12880.0,147.5004,147.5196,147.26,147.4427,12880.0
2020-10-08 12:55:00,153.39,153.62,153.39,153.56,10504.0,147.4908,147.7119,147.4908,147.6542,10504.0
2020-10-08 13:00:00,153.49,153.52,152.34,152.46,8381.0,147.5869,147.6158,146.4811,146.5965,8381.0
2020-10-08 13:05:00,152.32,152.48,151.78,152.24,9918.0,146.4619,146.6158,145.9427,146.385,9918.0
2020-10-08 13:10:00,152.17,152.27,152.11,152.22,4799.0,146.3177,146.4138,146.26,146.3658,4799.0
2020-10-08 13:15:00,152.22,152.3,152.01,152.08,14965.0,146.3658,146.4427,146.1638,146.2311,14965.0
2020-10-08 13:20:00,152.02,152.15,151.97,151.98,11877.0,146.1734,146.2984,146.1254,146.135,11877.0
2020-10-08 13:25:00,151.97,152.05,151.89,151.97,11882.0,146.1254,146.2023,146.0484,146.1254,11882.0
2020-10-08 13:30:00,151.97,152.18,151.86,152.01,9277.0,146.1254,146.3273,146.0196,146.1638,9277.0
2020-10-08 13:35:00,151.97,152.19,151.94,152.19,10689.0,146.1254,146.3369,146.0965,146.3369,10689.0
2020-10-08 13:40:00,152.15,152.15,151.93,152.09,11908.0,146.2984,146.2984,146.0869,146.2408,11908.0
2020-10-08 13:45:00,152.11,152.15,152.03,152.13,4746.0,146.26,146.2984,146.1831,146.2792,4746.0
2020-10-08 13:50:00,152.14,152.44,152.09,152.4,2974.0,146.2888,146.5773,146.2408,146.5388,2974.0
2020-10-08 13:55:00,152.37,152.4,151.99,152.23,5810.0,146.51,146.5388,146.1446,146.3754,5810.0
2020-10-08 14:00:00,152.23,152.36,152.23,152.35,4900.0,146.3754,146.5004,146.3754,146.4908,4900.0
2020-10-08 14:05:00,152.37,152.64,152.33,152.55,11378.0,146.51,146.7696,146.4715,146.6831,11378.0
2020-10-08 14:10:00,152.56,152.63,152.52,152.58,6778.0,146.6927,146.76,146.6542,146.7119,6778.0
2020-10-08 14:15:00,152.63,152.75,152.61,152.71,6026.0,146.76,146.8754,146.7408,146.8369,6026.0
2020-10-08 14:20:00,152.73,152.86,152.7,152.85,6190.0,146.8561,146.9811,146.8273,146.9715,6190.0
2020-10-08 14:25:00,152.78,152.87,152.7,152.8,14300.0,146.9042,146.9908,146.8273,146.9234,14300.0
2020-10-08 14:30:00,152.8,152.83,152.49,152.71,11744.0,146.9234,146.9523,146.6254,146.8369,11744.0
2020-10-08 14:35:00,152.68,153.05,152.55,152.97,21716.0,146.8081,147.1638,146.6831,147.0869,21716.0
2020-10-08 14:40:00,152.96,153.14,152.83,153.13,10404.0,147.0773,147.2504,146.9523,147.2408,10404.0
2020-10-08 14:45:00,153.18,153.3,153.08,153.22,8108.0,147.2888,147.4042,147.1927,147.3273,8108.0
2020-10-08 14:50:00,153.17,153.34,153.14,153.26,12118.0,147.2792,147.4427,147.2504,147.3658,12118.0
2020-10-08 14:55:00,153.23,153.29,153.01,153.09,25144.0,147.3369,147.3946,147.1254,147.2023,25144.0
2020-10-08 15:00:00,153.02,153.06,152.65,152.84,14485.0,147.135,147.1734,146.7792,146.9619,14485.0
2020-10-08 15:05:00,152.87,153.03,152.85,152.98,6620.0,146.9908,147.1446,146.9715,147.0965,6620.0
2020-10-08 15:10:00,153.0,153.25,152.98,153.1,4004.0,147.1158,147.3561,147.0965,147.2119,4004.0
2020-10-08 15:15:00,153.15,153.37,153.05,153.18,106792.0,147.26,147.4715,147.1638,147.2888,106792.0
2020-10-08 15:20:00,153.18,153.19,152.64,152.69,33342.0,147.2888,147.2984,146.7696,146.8177,33342.0
2020-10-08 15:25:00,152.68,152.94,152.56,152.81,9596.0,146.8081,147.0581,146.6927,146.9331,9596.0
2020-10-08 15:30:00,152.78,152.9,152.62,152.7,12220.0,146.9042,147.0196,146.7504,146.8273,12220.0
2020-10-08 15:35:00,152.72,153.03,152.68,153.02,29593.0,146.8465,147.1446,146.8081,147.135,29593.0
2020-10-08 15:40:00,153.03,153.4,153.02,153.14,26694.0,147.1446,147.5004,147.135,147.2504,26694.0
2020-10-08 15:45:00,153.14,153.35,153.13,153.28,24178.0,147.2504,147.4523,147.2408,147.385,24178.0
2020-10-08 15:50:00,153.25,153.37,153.05,153.14,34386.0,147.3561,147.4715,147.1638,147.2504,34386.0
2020-10-08 15:55:00,153.16,153.32,152.98,153.08,73507.0,147.2696,147.4234,147.0965,147.1927,73507.0
2020-10-09 09:30:00,153.13,153.52,152.42,152.76,15332.0,147.2408,147.6158,146.5581,146.885,15332.0
2020-10-09 09:35:00,152.8,152.81,151.67,151.69,13835.0,146.9234,146.9331,145.8369,145.8561,13835.0
2020-10-09 09:40:00,151.68,152.01,151.56,151.66,6148.0,145.8465,146.1638,145.7311,145.8273,6148.0
2020-10-09 09:45:00,151.72,151.99,151.35,151.65,8324.0,145.885,146.1446,145.5292,145.8177,8324.0
2020-10-09 09:50:00,151.61,151.62,150.87,151.01,21807.0,145.7792,145.7888,145.0677,145.2023,21807.0
2020-10-09 09:55:00,150.92,151.37,150.68,150.86,14569.0,145.1158,145.5484,144.885,145.0581,14569.0
2020-10-09 10:00:00,150.87,151.04,149.85,150.68,24172.0,145.0677,145.2311,144.0869,144.885,24172.0
2020-10-09 10:05:00,150.68,151.08,150.43,150.86,7688.0,144.885,145.2696,144.6446,145.0581,7688.0
2020-10-09 10:10:00,150.86,151.1,150.78,151.1,13499.0,145.0581,145.2888,144.9811,145.2888,13499.0
2020-10-09 10:15:00,151.06,151.34,150.79,150.83,7010.0,145.2504,145.5196,144.9907,145.0292,7010.0
2020-10-09 10:20:00,150.78,150.9,150.35,150.48,11437.0,144.9811,145.0965,144.5677,144.6927,11437.0
2020-10-09 10:25:00,150.53,151.02,150.53,150.68,6228.0,144.7407,145.2119,144.7407,144.885,6228.0
2020-10-09 10:30:00,150.69,150.69,149.86,150.06,16654.0,144.8946,144.8946,144.0965,144.2888,16654.0
2020-10-09 10:35:00,150.12,150.26,150.06,150.25,2930.0,144.3465,144.4811,144.2888,144.4715,2930.0
2020-10-09 10:40:00,150.32,150.38,149.66,149.66,13569.0,144.5388,144.5965,143.9042,143.9042,13569.0
2020-10-09 10:45:00,149.66,149.99,149.44,149.99,8877.0,143.9042,144.2215,143.6927,144.2215,8877.0
2020-10-09 10:50:00,149.94,149.94,149.72,149.88,2700.0,144.1734,144.1734,143.9619,144.1157,2700.0
2020-10-09 10:55:00,149.85,150.24,149.76,149.76,5590.0,144.0869,144.4619,144.0004,144.0004,5590.0
2020-10-09 11:00:00,149.9,149.99,149.68,149.78,7474.0,144.135,144.2215,143.9234,144.0196,7474.0
2020-10-09 11:05:00,149.78,150.4,149.78,150.06,6749.0,144.0196,144.6157,144.0196,144.2888,6749.0
2020-10-09 11:10:00,150.33,150.34,150.02,150.07,3134.0,144.5484,144.5581,144.2504,144.2984,3134.0
2020-10-09 11:15:00,150.08,150.29,149.94,150.17,2756.0,144.3081,144.51,144.1734,144.3946,2756.0
2020-10-09 11:20:00,150.25,150.34,150.0,150.0,2907.0,144.4715,144.5581,144.2311,144.2311,2907.0
2020-10-09 11:25:00,150.0,150.23,149.94,150.21,3030.0,144.2311,144.4523,144.1734,144.4331,3030.0
2020-10-09 11:30:00,150.22,150.63,150.22,150.63,5150.0,144.4427,144.8369,144.4427,144.8369,5150.0
2020-10-09 11:35:00,150.63,150.63,150.44,150.5,3347.0,144.8369,144.8369,144.6542,144.7119,3347.0
2020-10-09 11:40:00,150.5,150.54,150.19,150.28,5470.0,144.7119,144.7504,144.4138,144.5004,5470.0
2020-10-09 11:45:00,150.35,150.88,150.35,150.8,5793.0,144.5677,145.0773,144.5677,145.0004,5793.0
2020-10-09 11:50:00,150.74,151.55,150.65,151.55,3904.0,144.9427,145.7215,144.8561,145.7215,3904.0
2020-10-09 11:55:00,151.76,151.96,151.65,151.65,3024.0,145.9234,146.1158,145.8177,145.8177,3024.0
2020-10-09 12:00:00,151.52,151.56,151.28,151.41,3290.0,145.6927,145.7311,145.4619,145.5869,3290.0
2020-10-09 12:05:00,151.3,151.39,151.13,151.23,9390.0,145.4811,145.5677,145.3177,145.4138,9390.0
2020-10-09 12:10:00,151.23,151.35,151.21,151.33,2934.0,145.4138,145.5292,145.3946,145.51,2934.0
2020-10-09 12:15:00,151.31,151.31,150.96,151.02,11715.0,145.4908,145.4908,145.1542,145.2119,11715.0
2020-10-09 12:20:00,151.02,151.45,150.81,151.45,11257.0,145.2119,145.6254,145.01,145.6254,11257.0
2020-10-09 12:25:00,151.45,151.68,151.3,151.33,9033.0,145.6254,145.8465,145.4811,145.51,9033.0
2020-10-09 12:30:00,151.3,151.44,151.08,151.08,8276.0,145.4811,145.6158,145.2696,145.2696,8276.0
2020-10-09 12:35:00,151.25,151.59,151.25,151.59,1960.0,145.4331,145.76,145.4331,145.76,1960.0
2020-10-09 12:40:00,151.57,151.62,151.42,151.56,4895.0,145.7408,145.7888,145.5965,145.7311,4895.0
2020-10-09 12:45:00,151.57,151.57,151.33,151.33,3800.0,145.7408,145.7408,145.51,145.51,3800.0
2020-10-09 12:50:00,151.3,151.35,151.23,151.26,2965.0,145.4811,145.5292,145.4138,145.4427,2965.0
2020-10-09 12:55:00,151.27,151.27,151.16,151.27,3100.0,145.4523,145.4523,145.3465,145.4523,3100.0
2020-10-09 13:00:00,151.25,151.52,151.22,151.44,4811.0,145.4331,145.6927,145.4042,145.6158,4811.0
2020-10-09 13:05:00,151.35,151.38,151.25,151.25,2510.0,145.5292,145.5581,145.4331,145.4331,2510.0
2020-10-09 13:10:00,151.21,151.21,150.58,150.67,9731.0,145.3946,145.3946,144.7888,144.8754,9731.0
2020-10-09 13:15:00,150.66,150.66,150.15,150.15,7536.0,144.8657,144.8657,144.3754,144.3754,7536.0
2020-10-09 13:20:00,150.19,150.2,149.91,150.01,3624.0,144.4138,144.4234,144.1446,144.2407,3624.0
2020-10-09 13:25:00,150.03,150.42,150.03,150.38,11220.0,144.26,144.635,144.26,144.5965,11220.0
2020-10-09 13:30:00,150.31,150.57,150.31,150.54,2459.0,144.5292,144.7792,144.5292,144.7504,2459.0
2020-10-09 13:35:00,150.55,150.64,150.47,150.5,1632.0,144.76,144.8465,144.6831,144.7119,1632.0
2020-10-09 13:40:00,150.56,150.62,150.5,150.58,3093.0,144.7696,144.8273,144.7119,144.7888,3093.0
2020-10-09 13:45:00,150.62,150.98,150.6,150.98,5146.0,144.8273,145.1734,144.8081,145.1734,5146.0
2020-10-09 13:50:00,150.93,151.16,150.91,151.07,4101.0,145.1254,145.3465,145.1061,145.26,4101.0
2020-10-09 13:55:00,151.07,151.3,151.05,151.25,4916.0,145.26,145.4811,145.2408,145.4331,4916.0
2020-10-09 14:00:00,151.25,151.29,151.05,151.05,5804.0,145.4331,145.4715,145.2408,145.2408,5804.0
2020-10-09 14:05:00,151.08,151.23,151.08,151.08,7588.0,145.2696,145.4138,145.2696,145.2696,7588.0
2020-10-09 14:10:00,150.94,151.07,150.94,151.05,1800.0,145.135,145.26,145.135,145.2408,1800.0
2020-10-09 14:15:00,151.13,151.13,150.99,151.07,2175.0,145.3177,145.3177,145.1831,145.26,2175.0
2020-10-09 14:20:00,151.0,151.01,150.9,150.94,3195.0,145.1927,145.2023,145.0965,145.135,3195.0
2020-10-09 14:25:00,151.0,151.0,150.83,150.84,7123.0,145.1927,145.1927,145.0292,145.0388,7123.0
2020-10-09 14:30:00,150.92,150.92,150.43,150.7,11137.0,145.1158,145.1158,144.6446,144.9042,11137.0
2020-10-09 14:35:00,150.65,150.9,150.57,150.9,7386.0,144.8561,145.0965,144.7792,145.0965,7386.0
2020-10-09 14:40:00,150.85,151.0,150.7,151.0,6457.0,145.0484,145.1927,144.9042,145.1927,6457.0
2020-10-09 14:45:00,151.01,151.12,150.97,151.09,4700.0,145.2023,145.3081,145.1638,145.2792,4700.0
2020-10-09 14:50:00,151.14,151.14,150.84,151.05,16647.0,145.3273,145.3273,145.0388,145.2408,16647.0
2020-10-09 14:55:00,151.08,151.16,150.97,150.98,4520.0,145.2696,145.3465,145.1638,145.1734,4520.0
2020-10-09 15:00:00,150.95,151.02,150.83,150.98,4900.0,145.1446,145.2119,145.0292,145.1734,4900.0
2020-10-09 15:05:00,150.87,150.9,150.67,150.78,3584.0,145.0677,145.0965,144.8754,144.9811,3584.0
2020-10-09 15:10:00,150.82,150.94,150.71,150.94,4258.0,145.0196,145.135,144.9138,145.135,4258.0
2020-10-09 15:15:00,150.97,150.97,150.83,150.87,3655.0,145.1638,145.1638,145.0292,145.0677,3655.0
2020-10-09 15:20:00,150.87,151.13,150.87,151.03,7334.0,145.0677,145.3177,145.0677,145.2215,7334.0
2020-10-09 15:25:00,151.03,151.16,150.98,151.16,9981.0,145.2215,145.3465,145.1734,145.3465,9981.0
2020-10-09 15:30:00,151.14,151.14,150.89,151.02,9927.0,145.3273,145.3273,145.0869,145.2119,9927.0
2020-10-09 15:35:00,151.02,151.05,150.82,150.85,12214.0,145.2119,145.2408,145.0196,145.0484,12214.0
2020-10-09 15:40:00,150.89,150.89,150.72,150.75,9588.0,145.0869,145.0869,144.9234,144.9523,9588.0
2020-10-09 15:45:00,150.77,150.95,150.69,150.77,15950.0,144.9715,145.1446,144.8946,144.9715,15950.0
2020-10-09 15:50:00,150.8,150.86,150.66,150.8,20444.0,145.0004,145.0581,144.8657,145.0004,20444.0
2020-10-09 15:55:00,150.85,150.88,150.62,150.76,50672.0,145.0484,145.0773,144.8273,144.9619,50672.0
2020-10-12 09:30:00,151.27,152.19,149.62,149.67,23114.0,145.4523,146.3369,143.8657,143.9138,23114.0
2020-10-12 09:35:00,149.67,149.84,148.18,149.84,11014.0,143.9138,144.0773,142.4811,144.0773,11014.0
2020-10-12 09:40:00,149.84,150.64,149.82,150.39,6027.0,144.0773,144.8465,144.0581,144.6061,6027.0
2020-10-12 09:45:00,150.27,151.4,150.27,151.4,4743.0,144.4907,145.5773,144.4907,145.5773,4743.0
2020-10-12 09:50:00,151.33,151.51,151.15,151.51,5662.0,145.51,145.6831,145.3369,145.6831,5662.0
2020-10-12 09:55:00,151.56,151.93,151.55,151.89,4209.0,145.7311,146.0869,145.7215,146.0484,4209.0
2020-10-12 10:00:00,151.89,152.0,151.7,151.88,5758.0,146.0484,146.1542,145.8658,146.0388,5758.0
2020-10-12 10:05:00,152.0,152.15,151.59,151.66,6445.0,146.1542,146.2984,145.76,145.8273,6445.0
2020-10-12 10:10:00,151.53,151.86,151.2,151.56,4222.0,145.7023,146.0196,145.385,145.7311,4222.0
2020-10-12 10:15:00,151.41,151.42,150.68,150.89,4506.0,145.5869,145.5965,144.885,145.0869,4506.0
2020-10-12 10:20:00,150.76,150.76,150.1,150.12,7422.0,144.9619,144.9619,144.3273,144.3465,7422.0
2020-10-12 10:25:00,150.19,150.64,150.1,150.29,5798.0,144.4138,144.8465,144.3273,144.51,5798.0
2020-10-12 10:30:00,150.17,150.65,150.1,150.53,3552.0,144.3946,144.8561,144.3273,144.7407,3552.0
2020-10-12 10:35:00,150.43,150.87,150.43,150.6,4735.0,144.6446,145.0677,144.6446,144.8081,4735.0
2020-10-12 10:40:00,150.54,150.94,150.43,150.94,2202.0,144.7504,145.135,144.6446,145.135,2202.0
2020-10-12 10:45:00,150.95,151.24,150.89,151.05,5225.0,145.1446,145.4234,145.0869,145.2408,5225.0
2020-10-12 10:50:00,151.1,151.2,150.96,151.14,3604.0,145.2888,145.385,145.1542,145.3273,3604.0
2020-10-12 10:55:00,151.1,151.1,150.71,150.81,3681.0,145.2888,145.2888,144.9138,145.01,3681.0
2020-10-12 11:00:00,150.68,151.69,150.68,151.69,4384.0,144.885,145.8561,144.885,145.8561,4384.0
2020-10-12 11:05:00,151.63,151.75,151.58,151.74,2574.0,145.7984,145.9138,145.7504,145.9042,2574.0
2020-10-12 11:10:00,151.73,151.73,151.29,151.38,4406.0,145.8946,145.8946,145.4715,145.5581,4406.0
2020-10-12 11:15:00,151.47,151.62,151.25,151.43,3905.0,145.6446,145.7888,145.4331,145.6061,3905.0
2020-10-12 11:20:00,151.38,151.46,151.09,151.09,2488.0,145.5581,145.635,145.2792,145.2792,2488.0
2020-10-12 11:25:00,151.22,151.22,150.93,150.95,4650.0,145.4042,145.4042,145.1254,145.1446,4650.0
2020-10-12 11:30:00,151.01,151.26,151.0,151.16,5940.0,145.2023,145.4427,145.1927,145.3465,5940.0
2020-10-12 11:35:00,151.18,151.24,150.9,150.93,4824.0,145.3658,145.4234,145.0965,145.1254,4824.0
2020-10-12 11:40:00,150.94,150.97,150.84,150.84,2831.0,145.135,145.1638,145.0388,145.0388,2831.0
2020-10-12 11:45:00,150.89,151.41,150.81,150.92,6028.0,145.0869,145.5869,145.01,145.1158,6028.0
2020-10-12 11:50:00,150.92,151.17,150.91,151.09,2101.0,145.1158,145.3561,145.1061,145.2792,2101.0
2020-10-12 11:55:00,151.07,151.21,151.0,151.21,2700.0,145.26,145.3946,145.1927,145.3946,2700.0
2020-10-12 12:00:00,151.19,151.19,150.92,150.98,3005.0,145.3754,145.3754,145.1158,145.1734,3005.0
2020-10-12 12:05:00,150.93,151.04,150.81,150.81,2032.0,145.1254,145.2311,145.01,145.01,2032.0
2020-10-12 12:10:00,150.73,150.87,150.66,150.7,6374.0,144.9331,145.0677,144.8657,144.9042,6374.0
2020-10-12 12:15:00,150.82,150.84,150.63,150.63,1288.0,145.0196,145.0388,144.8369,144.8369,1288.0
2020-10-12 12:20:00,150.69,151.04,150.64,151.04,2772.0,144.8946,145.2311,144.8465,145.2311,2772.0
2020-10-12 12:25:00,151.0,151.16,150.86,151.16,2929.0,145.1927,145.3465,145.0581,145.3465,2929.0
2020-10-12 12:30:00,151.08,151.13,150.85,150.85,2585.0,145.2696,145.3177,145.0484,145.0484,2585.0
2020-10-12 12:35:00,150.74,150.84,150.7,150.79,1942.0,144.9427,145.0388,144.9042,144.9907,1942.0
2020-10-12 12:40:00,150.78,150.91,150.74,150.74,2102.0,144.9811,145.1061,144.9427,144.9427,2102.0
2020-10-12 12:45:00,150.75,150.87,150.66,150.66,1700.0,144.9523,145.0677,144.8657,144.8657,1700.0
2020-10-12 12:50:00,150.7,150.87,150.53,150.87,3270.0,144.9042,145.0677,144.7407,145.0677,3270.0
2020-10-12 12:55:00,150.84,151.11,150.74,150.92,4074.0,145.0388,145.2984,144.9427,145.1158,4074.0
2020-10-12 13:00:00,150.92,150.98,150.64,150.64,2993.0,145.1158,145.1734,144.8465,144.8465,2993.0
2020-10-12 13:05:00,150.7,150.81,150.68,150.75,3299.0,144.9042,145.01,144.885,144.9523,3299.0
2020-10-12 13:10:00,150.74,150.88,150.56,150.88,3588.0,144.9427,145.0773,144.7696,145.0773,3588.0
2020-10-12 13:15:00,150.89,150.94,150.78,150.78,4111.0,145.0869,145.135,144.9811,144.9811,4111.0
2020-10-12 13:20:00,150.8,150.8,150.56,150.79,1800.0,145.0004,145.0004,144.7696,144.9907,1800.0
2020-10-12 13:25:00,150.7,150.7,150.4,150.4,4405.0,144.9042,144.9042,144.6157,144.6157,4405.0
2020-10-12 13:30:00,150.34,150.39,150.19,150.19,2050.0,144.5581,144.6061,144.4138,144.4138,2050.0
2020-10-12 13:35:00,150.15,150.16,149.99,150.1,3005.0,144.3754,144.385,144.2215,144.3273,3005.0
2020-10-12 13:40:00,150.02,150.23,149.92,150.14,8104.0,144.2504,144.4523,144.1542,144.3657,8104.0
2020-10-12 13:45:00,150.1,150.12,149.91,150.01,11121.0,144.3273,144.3465,144.1446,144.2407,11121.0
2020-10-12 13:50:00,150.1,150.16,149.89,149.97,2798.0,144.3273,144.385,144.1254,144.2023,2798.0
2020-10-12 13:55:00,149.92,149.96,149.88,149.88,1910.0,144.1542,144.1927,144.1157,144.1157,1910.0
2020-10-12 14:00:00,149.88,149.88,149.62,149.63,2400.0,144.1157,144.1157,143.8657,143.8754,2400.0
2020-10-12 14:05:00,149.68,149.81,149.68,149.76,3610.0,143.9234,144.0484,143.9234,144.0004,3610.0
2020-10-12 14:10:00,149.72,149.73,149.47,149.53,3469.0,143.9619,143.9715,143.7215,143.7792,3469.0
2020-10-12 14:15:00,149.53,149.83,149.41,149.7,5394.0,143.7792,144.0677,143.6638,143.9427,5394.0
2020-10-12 14:20:00,149.66,149.71,149.48,149.59,2945.0,143.9042,143.9523,143.7311,143.8369,2945.0
2020-10-12 14:25:00,149.54,149.6,149.39,149.5,3029.0,143.7888,143.8465,143.6446,143.7504,3029.0
2020-10-12 14:30:00,149.52,149.6,149.49,149.5,3287.0,143.7696,143.8465,143.7407,143.7504,3287.0
2020-10-12 14:35:00,149.54,149.64,149.38,149.64,7369.0,143.7888,143.885,143.635,143.885,7369.0
2020-10-12 14:40:00,149.64,149.71,149.57,149.65,3030.0,143.885,143.9523,143.8177,143.8946,3030.0
2020-10-12 14:45:00,149.62,149.62,149.13,149.19,3301.0,143.8657,143.8657,143.3946,143.4523,3301.0
2020-10-12 14:50:00,149.29,149.52,149.12,149.51,4147.0,143.5484,143.7696,143.385,143.76,4147.0
2020-10-12 14:55:00,149.5,149.9,149.44,149.87,5015.0,143.7504,144.135,143.6927,144.1061,5015.0
2020-10-12 15:00:00,149.86,149.96,149.75,149.92,3121.0,144.0965,144.1927,143.9907,144.1542,3121.0
2020-10-12 15:05:00,149.92,150.0,149.85,149.98,2883.0,144.1542,144.2311,144.0869,144.2119,2883.0
2020-10-12 15:10:00,149.98,150.15,149.86,150.15,7952.0,144.2119,144.3754,144.0965,144.3754,7952.0
2020-10-12 15:15:00,150.1,150.2,150.08,150.2,7861.0,144.3273,144.4234,144.3081,144.4234,7861.0
2020-10-12 15:20:00,150.21,150.44,150.1,150.3,5301.0,144.4331,144.6542,144.3273,144.5196,5301.0
2020-10-12 15:25:00,150.32,150.39,150.23,150.25,5831.0,144.5388,144.6061,144.4523,144.4715,5831.0
2020-10-12 15:30:00,150.22,150.39,150.07,150.33,10234.0,144.4427,144.6061,144.2984,144.5484,10234.0
2020-10-12 15:35:00,150.39,150.51,150.29,150.34,9224.0,144.6061,144.7215,144.51,144.5581,9224.0
2020-10-12 15:40:00,150.34,150.42,150.22,150.35,10976.0,144.5581,144.635,144.4427,144.5677,10976.0
2020-10-12 15:45:00,150.38,150.4,150.1,150.1,9260.0,144.5965,144.6157,144.3273,144.3273,9260.0
2020-10-12 15:50:00,150.1,150.25,150.07,150.16,15140.0,144.3273,144.4715,144.2984,144.385,15140.0
2020-10-12 15:55:00,150.18,150.3,150.09,150.09,38870.0,144.4042,144.5196,144.3177,144.3177,38870.0
2020-10-13 09:30:00,145.25,146.6,144.95,146.23,29932.0,139.6638,140.9619,139.3754,140.6061,29932.0
2020-10-13 09:35:00,146.44,146.45,145.46,146.45,11107.0,140.808,140.8177,139.8657,140.8177,11107.0
2020-10-13 09:40:00,146.46,146.72,146.1,146.51,12888.0,140.8273,141.0773,140.4811,140.8754,12888.0
2020-10-13 09:45:00,146.5,146.59,145.25,145.25,22055.0,140.8657,140.9523,139.6638,139.6638,22055.0
2020-10-13 09:50:00,145.19,145.26,144.72,144.89,33812.0,139.6061,139.6734,139.1542,139.3177,33812.0
2020-10-13 09:55:00,144.75,145.84,144.37,145.83,26779.0,139.183,140.2311,138.8177,140.2215,26779.0
2020-10-13 10:00:00,145.71,145.8,145.12,145.56,17463.0,140.1061,140.1927,139.5388,139.9619,17463.0
2020-10-13 10:05:00,145.57,145.92,144.63,145.33,21889.0,139.9715,140.308,139.0677,139.7407,21889.0
2020-10-13 10:10:00,145.22,145.36,144.95,145.11,11552.0,139.635,139.7696,139.3754,139.5292,11552.0
2020-10-13 10:15:00,145.11,145.55,145.11,145.32,10128.0,139.5292,139.9523,139.5292,139.7311,10128.0
2020-10-13 10:20:00,145.36,146.1,144.97,145.82,17979.0,139.7696,140.4811,139.3946,140.2119,17979.0
2020-10-13 10:25:00,145.82,146.6,145.82,146.35,24796.0,140.2119,140.9619,140.2119,140.7215,24796.0
2020-10-13 10:30:00,146.25,147.14,146.15,146.87,18202.0,140.6254,141.4811,140.5292,141.2215,18202.0
2020-10-13 10:35:00,146.73,146.73,145.77,146.02,19386.0,141.0869,141.0869,140.1638,140.4042,19386.0
2020-10-13 10:40:00,146.19,146.42,146.07,146.07,8708.0,140.5677,140.7888,140.4523,140.4523,8708.0
2020-10-13 10:45:00,146.07,146.17,145.87,145.94,9534.0,140.4523,140.5484,140.26,140.3273,9534.0
2020-10-13 10:50:00,145.98,146.14,145.82,145.94,9016.0,140.3657,140.5196,140.2119,140.3273,9016.0
2020-10-13 10:55:00,145.9,146.32,145.8,145.91,6637.0,140.2888,140.6927,140.1927,140.2984,6637.0
2020-10-13 11:00:00,145.88,145.94,145.74,145.8,3670.0,140.2696,140.3273,140.135,140.1927,3670.0
2020-10-13 11:05:00,145.8,146.09,145.76,145.92,7707.0,140.1927,140.4715,140.1542,140.308,7707.0
2020-10-13 11:10:00,145.86,145.9,145.59,145.78,3880.0,140.2504,140.2888,139.9907,140.1734,3880.0
2020-10-13 11:15:00,145.83,145.9,145.75,145.82,5371.0,140.2215,140.2888,140.1446,140.2119,5371.0
2020-10-13 11:20:00,145.86,145.89,145.62,145.72,4799.0,140.2504,140.2792,140.0196,140.1157,4799.0
2020-10-13 11:25:00,145.67,145.77,145.56,145.64,2368.0,140.0677,140.1638,139.9619,140.0388,2368.0
2020-10-13 11:30:00,145.63,145.81,145.23,145.24,6455.0,140.0292,140.2023,139.6446,139.6542,6455.0
2020-10-13 11:35:00,145.2,145.39,145.15,145.28,4808.0,139.6157,139.7984,139.5677,139.6927,4808.0
2020-10-13 11:40:00,145.28,145.33,145.08,145.15,2535.0,139.6927,139.7407,139.5004,139.5677,2535.0
2020-10-13 11:45:00,145.41,145.45,145.03,145.03,3728.0,139.8177,139.8561,139.4523,139.4523,3728.0
2020-10-13 11:50:00,145.03,145.05,144.54,144.63,23872.0,139.4523,139.4715,138.9811,139.0677,23872.0
2020-10-13 11:55:00,144.68,145.13,144.51,145.13,22928.0,139.1157,139.5484,138.9523,139.5484,22928.0
2020-10-13 12:00:00,145.12,145.47,145.11,145.21,4583.0,139.5388,139.8754,139.5292,139.6254,4583.0
2020-10-13 12:05:00,145.21,145.21,144.87,145.08,5155.0,139.6254,139.6254,139.2984,139.5004,5155.0
2020-10-13 12:10:00,145.16,145.24,144.91,145.0,4815.0,139.5773,139.6542,139.3369,139.4234,4815.0
2020-10-13 12:15:00,145.06,145.4,145.06,145.4,5668.0,139.4811,139.808,139.4811,139.808,5668.0
2020-10-13 12:20:00,145.48,145.91,145.48,145.9,4644.0,139.885,140.2984,139.885,140.2888,4644.0
2020-10-13 12:25:00,145.88,145.88,145.72,145.72,2235.0,140.2696,140.2696,140.1157,140.1157,2235.0
2020-10-13 12:30:00,145.71,145.78,145.59,145.69,2601.0,140.1061,140.1734,139.9907,140.0869,2601.0
2020-10-13 12:35:00,145.57,145.72,145.57,145.71,2310.0,139.9715,140.1157,139.9715,140.1061,2310.0
2020-10-13 12:40:00,145.71,145.97,145.67,145.96,6900.0,140.1061,140.3561,140.0677,140.3465,6900.0
2020-10-13 12:45:00,145.94,145.97,145.7,145.88,4775.0,140.3273,140.3561,140.0965,140.2696,4775.0
2020-10-13 12:50:00,145.9,146.13,145.89,146.02,6950.0,140.2888,140.51,140.2792,140.4042,6950.0
2020-10-13 12:55:00,145.97,145.99,145.62,145.62,1331.0,140.3561,140.3754,140.0196,140.0196,1331.0
2020-10-13 13:00:00,145.72,146.11,145.72,146.05,7760.0,140.1157,140.4907,140.1157,140.433,7760.0
2020-10-13 13:05:00,146.0,146.04,145.8,145.8,1803.0,140.385,140.4234,140.1927,140.1927,1803.0
2020-10-13 13:10:00,145.66,145.89,145.66,145.86,1715.0,140.058,140.2792,140.058,140.2504,1715.0
2020-10-13 13:15:00,145.8,145.94,145.39,145.39,5206.0,140.1927,140.3273,139.7984,139.7984,5206.0
2020-10-13 13:20:00,145.47,145.6,145.22,145.29,1921.0,139.8754,140.0004,139.635,139.7023,1921.0
2020-10-13 13:25:00,145.22,145.31,145.22,145.3,865.0,139.635,139.7215,139.635,139.7119,865.0
2020-10-13 13:30:00,145.26,145.42,145.18,145.41,2492.0,139.6734,139.8273,139.5965,139.8177,2492.0
2020-10-13 13:35:00,145.19,145.19,144.87,144.93,9245.0,139.6061,139.6061,139.2984,139.3561,9245.0
2020-10-13 13:40:00,145.0,145.14,144.9,144.94,13060.0,139.4234,139.558,139.3273,139.3657,13060.0
2020-10-13 13:45:00,145.0,145.07,144.91,144.91,2770.0,139.4234,139.4907,139.3369,139.3369,2770.0
2020-10-13 13:50:00,144.9,145.12,144.9,145.1,3892.0,139.3273,139.5388,139.3273,139.5196,3892.0
2020-10-13 13:55:00,145.09,145.1,144.94,144.96,2000.0,139.51,139.5196,139.3657,139.385,2000.0
2020-10-13 14:00:00,144.93,145.1,144.88,145.05,3693.0,139.3561,139.5196,139.308,139.4715,3693.0
2020-10-13 14:05:00,145.02,145.06,144.88,144.91,7486.0,139.4427,139.4811,139.308,139.3369,7486.0
2020-10-13 14:10:00,144.96,145.11,144.88,144.97,6479.0,139.385,139.5292,139.308,139.3946,6479.0
2020-10-13 14:15:00,144.9,145.05,144.9,144.99,2705.0,139.3273,139.4715,139.3273,139.4138,2705.0
2020-10-13 14:20:00,145.02,145.03,144.87,145.03,8630.0,139.4427,139.4523,139.2984,139.4523,8630.0
2020-10-13 14:25:00,145.03,145.08,144.85,144.89,12242.0,139.4523,139.5004,139.2792,139.3177,12242.0
2020-10-13 14:30:00,144.89,145.13,144.81,145.05,3420.0,139.3177,139.5484,139.2407,139.4715,3420.0
2020-10-13 14:35:00,145.04,145.04,144.88,145.01,2264.0,139.4619,139.4619,139.308,139.433,2264.0
2020-10-13 14:40:00,144.97,145.06,144.83,144.92,9194.0,139.3946,139.4811,139.26,139.3465,9194.0
2020-10-13 14:45:00,144.99,144.99,144.8,144.8,1686.0,139.4138,139.4138,139.2311,139.2311,1686.0
2020-10-13 14:50:00,144.81,144.94,144.79,144.84,4284.0,139.2407,139.3657,139.2215,139.2696,4284.0
2020-10-13 14:55:00,144.81,145.08,144.77,145.0,22711.0,139.2407,139.5004,139.2023,139.4234,22711.0
2020-10-13 15:00:00,144.86,145.08,144.77,144.86,21909.0,139.2888,139.5004,139.2023,139.2888,21909.0
2020-10-13 15:05:00,144.91,145.06,144.86,145.02,4513.0,139.3369,139.4811,139.2888,139.4427,4513.0
2020-10-13 15:10:00,145.02,145.09,144.96,144.98,10442.0,139.4427,139.51,139.385,139.4042,10442.0
2020-10-13 15:15:00,144.98,145.14,144.97,145.06,9641.0,139.4042,139.558,139.3946,139.4811,9641.0
2020-10-13 15:20:00,145.06,145.13,144.98,145.11,7926.0,139.4811,139.5484,139.4042,139.5292,7926.0
2020-10-13 15:25:00,145.09,145.44,145.08,145.29,4616.0,139.51,139.8465,139.5004,139.7023,4616.0
2020-10-13 15:30:00,145.31,145.69,145.31,145.69,5718.0,139.7215,140.0869,139.7215,140.0869,5718.0
2020-10-13 15:35:00,145.74,145.9,145.68,145.9,12430.0,140.135,140.2888,140.0773,140.2888,12430.0
2020-10-13 15:40:00,145.93,146.09,145.89,145.97,13388.0,140.3177,140.4715,140.2792,140.3561,13388.0
2020-10-13 15:45:00,145.97,146.07,145.91,145.92,20773.0,140.3561,140.4523,140.2984,140.308,20773.0
2020-10-13 15:50:00,145.95,146.22,145.92,146.15,19727.0,140.3369,140.5965,140.308,140.5292,19727.0
2020-10-13 15:55:00,146.14,146.32,145.79,145.91,60328.0,140.5196,140.6927,140.183,140.2984,60328.0
2020-10-14 09:30:00,146.51,146.95,146.04,146.95,11976.0,140.8754,141.2984,140.4234,141.2984,11976.0
2020-10-14 09:35:00,147.13,147.13,146.59,146.75,1400.0,141.4715,141.4715,140.9523,141.1061,1400.0
2020-10-14 09:40:00,146.52,147.5,146.52,147.5,18792.0,140.885,141.8273,140.885,141.8273,18792.0
2020-10-14 09:45:00,147.47,147.9,147.4,147.9,4200.0,141.7984,142.2119,141.7311,142.2119,4200.0
2020-10-14 09:50:00,147.91,148.34,147.03,147.07,21532.0,142.2215,142.635,141.3754,141.4138,21532.0
2020-10-14 09:55:00,147.13,147.48,147.02,147.32,7682.0,141.4715,141.808,141.3657,141.6542,7682.0
2020-10-14 10:00:00,147.33,147.55,146.92,147.4,7475.0,141.6638,141.8754,141.2696,141.7311,7475.0
2020-10-14 10:05:00,147.26,147.5,146.94,147.25,5000.0,141.5965,141.8273,141.2888,141.5869,5000.0
2020-10-14 10:10:00,147.29,147.81,147.22,147.81,3400.0,141.6254,142.1254,141.558,142.1254,3400.0
2020-10-14 10:15:00,147.83,147.83,147.5,147.69,3573.0,142.1446,142.1446,141.8273,142.01,3573.0
2020-10-14 10:20:00,147.75,148.14,147.74,148.05,4785.0,142.0677,142.4427,142.0581,142.3561,4785.0
2020-10-14 10:25:00,147.9,147.94,147.35,147.67,3720.0,142.2119,142.2504,141.683,141.9907,3720.0
2020-10-14 10:30:00,147.54,147.62,147.34,147.62,3376.0,141.8657,141.9427,141.6734,141.9427,3376.0
2020-10-14 10:35:00,147.57,147.73,147.48,147.59,3288.0,141.8946,142.0484,141.808,141.9138,3288.0
2020-10-14 10:40:00,147.63,147.79,147.57,147.61,7427.0,141.9523,142.1061,141.8946,141.933,7427.0
2020-10-14 10:45:00,147.65,147.96,147.63,147.92,11929.0,141.9715,142.2696,141.9523,142.2311,11929.0
2020-10-14 10:50:00,147.92,147.92,147.39,147.5,13207.0,142.2311,142.2311,141.7215,141.8273,13207.0
2020-10-14 10:55:00,147.39,147.74,147.29,147.55,7341.0,141.7215,142.0581,141.6254,141.8754,7341.0
2020-10-14 11:00:00,147.55,147.95,147.54,147.6,10345.0,141.8754,142.26,141.8657,141.9234,10345.0
2020-10-14 11:05:00,147.58,147.75,147.57,147.73,6314.0,141.9042,142.0677,141.8946,142.0484,6314.0
2020-10-14 11:10:00,147.73,147.84,147.58,147.76,17809.0,142.0484,142.1542,141.9042,142.0773,17809.0
2020-10-14 11:15:00,147.77,148.22,147.77,148.16,5617.0,142.0869,142.5196,142.0869,142.4619,5617.0
2020-10-14 11:20:00,148.16,148.58,148.16,148.48,3120.0,142.4619,142.8657,142.4619,142.7696,3120.0
2020-10-14 11:25:00,148.44,148.49,148.06,148.06,3088.0,142.7311,142.7792,142.3657,142.3657,3088.0
2020-10-14 11:30:00,148.03,148.04,147.86,148.0,2300.0,142.3369,142.3465,142.1734,142.3081,2300.0
2020-10-14 11:35:00,147.95,147.95,147.83,147.84,1900.0,142.26,142.26,142.1446,142.1542,1900.0
2020-10-14 11:40:00,147.8,148.26,147.8,148.26,2407.0,142.1157,142.5581,142.1157,142.5581,2407.0
2020-10-14 11:45:00,148.08,148.16,147.76,147.8,3800.0,142.385,142.4619,142.0773,142.1157,3800.0
2020-10-14 11:50:00,147.82,148.0,147.55,147.74,25395.0,142.135,142.3081,141.8754,142.0581,25395.0
2020-10-14 11:55:00,147.8,147.8,147.46,147.55,1846.0,142.1157,142.1157,141.7888,141.8754,1846.0
2020-10-14 12:00:00,147.55,147.71,147.4,147.4,4419.0,141.8754,142.0292,141.7311,141.7311,4419.0
2020-10-14 12:05:00,147.48,147.7,147.33,147.63,3900.0,141.808,142.0196,141.6638,141.9523,3900.0
2020-10-14 12:10:00,147.7,147.7,147.48,147.59,4110.0,142.0196,142.0196,141.808,141.9138,4110.0
2020-10-14 12:15:00,147.59,147.59,147.15,147.15,1640.0,141.9138,141.9138,141.4907,141.4907,1640.0
2020-10-14 12:20:00,147.23,147.26,146.47,146.48,13201.0,141.5677,141.5965,140.8369,140.8465,13201.0
2020-10-14 12:25:00,146.52,146.6,146.17,146.18,9394.0,140.885,140.9619,140.5484,140.558,9394.0
2020-10-14 12:30:00,146.18,147.04,146.15,147.04,7700.0,140.558,141.385,140.5292,141.385,7700.0
2020-10-14 12:35:00,147.0,147.04,146.66,146.93,5964.0,141.3465,141.385,141.0196,141.2792,5964.0
2020-10-14 12:40:00,146.99,147.24,146.99,147.0,12200.0,141.3369,141.5773,141.3369,141.3465,12200.0
2020-10-14 12:45:00,146.98,147.26,146.97,147.26,3378.0,141.3273,141.5965,141.3177,141.5965,3378.0
2020-10-14 12:50:00,147.36,147.46,147.02,147.05,2903.0,141.6927,141.7888,141.3657,141.3946,2903.0
2020-10-14 12:55:00,147.13,147.24,147.08,147.15,2023.0,141.4715,141.5773,141.4234,141.4907,2023.0
2020-10-14 13:00:00,147.08,147.26,147.07,147.23,2620.0,141.4234,141.5965,141.4138,141.5677,2620.0
2020-10-14 13:05:00,147.2,147.38,147.19,147.38,1305.0,141.5388,141.7119,141.5292,141.7119,1305.0
2020-10-14 13:10:00,147.36,147.52,147.36,147.37,2400.0,141.6927,141.8465,141.6927,141.7023,2400.0
2020-10-14 13:15:00,147.2,147.68,147.2,147.53,2900.0,141.5388,142.0004,141.5388,141.8561,2900.0
2020-10-14 13:20:00,147.38,147.53,147.34,147.38,1041.0,141.7119,141.8561,141.6734,141.7119,1041.0
2020-10-14 13:25:00,147.31,147.45,147.3,147.3,1200.0,141.6446,141.7792,141.635,141.635,1200.0
2020-10-14 13:30:00,147.37,147.37,147.13,147.21,1625.0,141.7023,141.7023,141.4715,141.5484,1625.0
2020-10-14 13:35:00,147.18,147.25,147.16,147.18,1547.0,141.5196,141.5869,141.5004,141.5196,1547.0
2020-10-14 13:40:00,147.18,147.21,147.11,147.16,2372.0,141.5196,141.5484,141.4523,141.5004,2372.0
2020-10-14 13:45:00,147.14,147.29,147.14,147.21,9618.0,141.4811,141.6254,141.4811,141.5484,9618.0
2020-10-14 13:50:00,147.22,147.3,147.07,147.19,5723.0,141.558,141.635,141.4138,141.5292,5723.0
2020-10-14 13:55:00,147.12,147.25,147.12,147.15,5800.0,141.4619,141.5869,141.4619,141.4907,5800.0
2020-10-14 14:00:00,147.16,147.16,147.09,147.11,1409.0,141.5004,141.5004,141.433,141.4523,1409.0
2020-10-14 14:05:00,147.11,147.14,147.08,147.08,3008.0,141.4523,141.4811,141.4234,141.4234,3008.0
2020-10-14 14:10:00,147.14,147.29,147.11,147.29,2224.0,141.4811,141.6254,141.4523,141.6254,2224.0
2020-10-14 14:15:00,147.25,147.25,147.13,147.17,2800.0,141.5869,141.5869,141.4715,141.51,2800.0
2020-10-14 14:20:00,147.17,147.2,147.05,147.11,6243.0,141.51,141.5388,141.3946,141.4523,6243.0
2020-10-14 14:25:00,147.11,147.17,146.99,147.02,3742.0,141.4523,141.51,141.3369,141.3657,3742.0
2020-10-14 14:30:00,147.11,147.12,146.86,146.86,3300.0,141.4523,141.4619,141.2119,141.2119,3300.0
2020-10-14 14:35:00,146.93,147.09,146.93,147.05,6527.0,141.2792,141.433,141.2792,141.3946,6527.0
2020-10-14 14:40:00,147.06,147.07,146.87,146.87,4000.0,141.4042,141.4138,141.2215,141.2215,4000.0
2020-10-14 14:45:00,146.9,147.27,146.85,147.27,3500.0,141.2504,141.6061,141.2023,141.6061,3500.0
2020-10-14 14:50:00,147.29,147.45,147.24,147.4,9525.0,141.6254,141.7792,141.5773,141.7311,9525.0
2020-10-14 14:55:00,147.29,147.36,147.21,147.27,7671.0,141.6254,141.6927,141.5484,141.6061,7671.0
2020-10-14 15:00:00,147.29,147.52,147.25,147.48,9469.0,141.6254,141.8465,141.5869,141.808,9469.0
2020-10-14 15:05:00,147.45,147.74,147.45,147.55,5400.0,141.7792,142.0581,141.7792,141.8754,5400.0
2020-10-14 15:10:00,147.58,147.76,147.58,147.68,4849.0,141.9042,142.0773,141.9042,142.0004,4849.0
2020-10-14 15:15:00,147.65,147.71,147.47,147.56,3618.0,141.9715,142.0292,141.7984,141.885,3618.0
2020-10-14 15:20:00,147.56,147.59,147.41,147.56,6380.0,141.885,141.9138,141.7407,141.885,6380.0
2020-10-14 15:25:00,147.53,148.15,147.47,148.15,10262.0,141.8561,142.4523,141.7984,142.4523,10262.0
2020-10-14 15:30:00,148.1,148.32,148.0,148.1,9033.0,142.4042,142.6157,142.3081,142.4042,9033.0
2020-10-14 15:35:00,148.14,148.22,147.69,147.85,16853.0,142.4427,142.5196,142.01,142.1638,16853.0
2020-10-14 15:40:00,147.93,148.14,147.89,148.14,13304.0,142.2407,142.4427,142.2023,142.4427,13304.0
2020-10-14 15:45:00,148.13,148.36,147.98,148.11,24001.0,142.4331,142.6542,142.2888,142.4138,24001.0
2020-10-14 15:50:00,148.13,148.23,147.95,147.96,26916.0,142.4331,142.5292,142.26,142.2696,26916.0
2020-10-14 15:55:00,147.98,147.99,147.47,147.68,72571.0,142.2888,142.2984,141.7984,142.0004,72571.0
2020-10-15 09:30:00,146.08,146.08,145.3,145.77,6962.0,140.4619,140.4619,139.7119,140.1638,6962.0
2020-10-15 09:35:00,146.02,146.05,144.07,144.13,14244.0,140.4042,140.433,138.5292,138.5869,14244.0
2020-10-15 09:40:00,144.08,144.7,143.85,143.96,19015.0,138.5388,139.135,138.3177,138.4234,19015.0
2020-10-15 09:45:00,144.35,145.44,144.3,144.93,8065.0,138.7984,139.8465,138.7503,139.3561,8065.0
2020-10-15 09:50:00,145.18,145.45,144.4,144.8,23447.0,139.5965,139.8561,138.8465,139.2311,23447.0
2020-10-15 09:55:00,144.68,145.49,144.68,145.11,22325.0,139.1157,139.8946,139.1157,139.5292,22325.0
2020-10-15 10:00:00,145.22,145.41,144.99,145.01,15284.0,139.635,139.8177,139.4138,139.433,15284.0
2020-10-15 10:05:00,145.1,145.32,145.06,145.13,7324.0,139.5196,139.7311,139.4811,139.5484,7324.0
2020-10-15 10:10:00,145.19,145.62,144.94,145.59,10023.0,139.6061,140.0196,139.3657,139.9907,10023.0
2020-10-15 10:15:00,145.59,145.85,145.29,145.66,6444.0,139.9907,140.2407,139.7023,140.058,6444.0
2020-10-15 10:20:00,145.69,145.7,145.23,145.5,11987.0,140.0869,140.0965,139.6446,139.9042,11987.0
2020-10-15 10:25:00,145.58,146.04,145.56,146.04,6427.0,139.9811,140.4234,139.9619,140.4234,6427.0
2020-10-15 10:30:00,145.87,146.1,145.4,145.55,8874.0,140.26,140.4811,139.808,139.9523,8874.0
2020-10-15 10:35:00,145.58,145.64,145.4,145.5,4316.0,139.9811,140.0388,139.808,139.9042,4316.0
2020-10-15 10:40:00,145.63,145.68,145.04,145.04,3840.0,140.0292,140.0773,139.4619,139.4619,3840.0
2020-10-15 10:45:00,144.97,145.17,144.97,145.01,2610.0,139.3946,139.5869,139.3946,139.433,2610.0
2020-10-15 10:50:00,144.96,145.07,144.79,144.84,7226.0,139.385,139.4907,139.2215,139.2696,7226.0
2020-10-15 10:55:00,144.77,144.96,144.68,144.94,4205.0,139.2023,139.385,139.1157,139.3657,4205.0
2020-10-15 11:00:00,144.94,145.14,144.79,144.96,5051.0,139.3657,139.558,139.2215,139.385,5051.0
2020-10-15 11:05:00,145.24,145.73,145.15,145.73,10039.0,139.6542,140.1254,139.5677,140.1254,10039.0
2020-10-15 11:10:00,145.73,146.17,145.64,146.07,23105.0,140.1254,140.5484,140.0388,140.4523,23105.0
2020-10-15 11:15:00,146.18,146.74,146.18,146.45,9377.0,140.558,141.0965,140.558,140.8177,9377.0
2020-10-15 11:20:00,146.47,146.59,146.35,146.59,16855.0,140.8369,140.9523,140.7215,140.9523,16855.0
2020-10-15 11:25:00,146.55,146.97,146.21,146.21,6904.0,140.9138,141.3177,140.5869,140.5869,6904.0
2020-10-15 11:30:00,146.12,146.16,146.03,146.05,1400.0,140.5004,140.5388,140.4138,140.433,1400.0
2020-10-15 11:35:00,145.95,145.97,145.69,145.78,2636.0,140.3369,140.3561,140.0869,140.1734,2636.0
2020-10-15 11:40:00,145.85,146.33,145.85,146.26,2036.0,140.2407,140.7023,140.2407,140.635,2036.0
2020-10-15 11:45:00,146.36,146.36,146.19,146.2,16240.0,140.7311,140.7311,140.5677,140.5773,16240.0
2020-10-15 11:50:00,146.24,146.85,146.23,146.61,4992.0,140.6157,141.2023,140.6061,140.9715,4992.0
2020-10-15 11:55:00,146.64,146.64,145.99,146.18,6612.0,141.0004,141.0004,140.3754,140.558,6612.0
2020-10-15 12:00:00,146.18,146.18,145.99,146.12,2541.0,140.558,140.558,140.3754,140.5004,2541.0
2020-10-15 12:05:00,146.05,146.3,146.05,146.19,3572.0,140.433,140.6734,140.433,140.5677,3572.0
2020-10-15 12:10:00,146.21,146.29,146.03,146.07,14409.0,140.5869,140.6638,140.4138,140.4523,14409.0
2020-10-15 12:15:00,146.09,146.12,145.08,145.3,8267.0,140.4715,140.5004,139.5004,139.7119,8267.0
2020-10-15 12:20:00,145.31,145.66,145.31,145.62,2571.0,139.7215,140.058,139.7215,140.0196,2571.0
2020-10-15 12:25:00,145.78,145.88,145.7,145.71,1411.0,140.1734,140.2696,140.0965,140.1061,1411.0
2020-10-15 12:30:00,145.76,145.85,145.68,145.68,1437.0,140.1542,140.2407,140.0773,140.0773,1437.0
2020-10-15 12:35:00,145.78,145.95,145.78,145.9,1235.0,140.1734,140.3369,140.1734,140.2888,1235.0
2020-10-15 12:40:00,145.96,146.29,145.96,146.0,3116.0,140.3465,140.6638,140.3465,140.385,3116.0
2020-10-15 12:45:00,145.99,146.19,145.89,146.16,2872.0,140.3754,140.5677,140.2792,140.5388,2872.0
2020-10-15 12:50:00,146.19,146.44,146.19,146.44,955.0,140.5677,140.808,140.5677,140.808,955.0
2020-10-15 12:55:00,146.31,146.51,146.29,146.34,3834.0,140.683,140.8754,140.6638,140.7119,3834.0
2020-10-15 13:00:00,146.34,146.35,146.05,146.11,3357.0,140.7119,140.7215,140.433,140.4907,3357.0
2020-10-15 13:05:00,146.11,146.23,146.07,146.2,3359.0,140.4907,140.6061,140.4523,140.5773,3359.0
2020-10-15 13:10:00,146.16,146.26,146.03,146.08,6780.0,140.5388,140.635,140.4138,140.4619,6780.0
2020-10-15 13:15:00,146.0,146.06,145.92,146.06,2455.0,140.385,140.4427,140.308,140.4427,2455.0
2020-10-15 13:20:00,146.13,146.14,145.89,145.89,3431.0,140.51,140.5196,140.2792,140.2792,3431.0
2020-10-15 13:25:00,145.9,145.96,145.81,145.91,2845.0,140.2888,140.3465,140.2023,140.2984,2845.0
2020-10-15 13:30:00,145.89,146.07,145.88,145.99,3330.0,140.2792,140.4523,140.2696,140.3754,3330.0
2020-10-15 13:35:00,146.02,146.11,145.88,145.94,3246.0,140.4042,140.4907,140.2696,140.3273,3246.0
2020-10-15 13:40:00,145.92,146.1,145.79,146.1,3074.0,140.308,140.4811,140.183,140.4811,3074.0
2020-10-15 13:45:00,146.1,146.1,145.91,146.0,2417.0,140.4811,140.4811,140.2984,140.385,2417.0
2020-10-15 13:50:00,145.97,146.1,145.92,146.05,4855.0,140.3561,140.4811,140.308,140.433,4855.0
2020-10-15 13:55:00,146.03,146.07,145.96,146.06,1953.0,140.4138,140.4523,140.3465,140.4427,1953.0
2020-10-15 14:00:00,146.03,146.1,145.9,145.97,3465.0,140.4138,140.4811,140.2888,140.3561,3465.0
2020-10-15 14:05:00,145.96,146.03,145.96,146.01,7178.0,140.3465,140.4138,140.3465,140.3946,7178.0
2020-10-15 14:10:00,146.0,146.29,146.0,146.19,2708.0,140.385,140.6638,140.385,140.5677,2708.0
2020-10-15 14:15:00,146.22,146.24,145.74,145.74,5528.0,140.5965,140.6157,140.135,140.135,5528.0
2020-10-15 14:20:00,145.78,145.8,145.57,145.57,3134.0,140.1734,140.1927,139.9715,139.9715,3134.0
2020-10-15 14:25:00,145.64,145.93,145.6,145.87,3354.0,140.0388,140.3177,140.0004,140.26,3354.0
2020-10-15 14:30:00,145.83,146.0,145.79,145.97,2765.0,140.2215,140.385,140.183,140.3561,2765.0
2020-10-15 14:35:00,145.98,146.15,145.94,146.11,6536.0,140.3657,140.5292,140.3273,140.4907,6536.0
2020-10-15 14:40:00,146.09,146.13,145.86,145.89,5638.0,140.4715,140.51,140.2504,140.2792,5638.0
2020-10-15 14:45:00,145.83,145.83,145.69,145.82,3422.0,140.2215,140.2215,140.0869,140.2119,3422.0
2020-10-15 14:50:00,145.75,146.1,145.75,146.04,4744.0,140.1446,140.4811,140.1446,140.4234,4744.0
2020-10-15 14:55:00,146.05,146.12,146.0,146.0,3566.0,140.433,140.5004,140.385,140.385,3566.0
2020-10-15 15:00:00,146.0,146.09,145.93,146.03,4329.0,140.385,140.4715,140.3177,140.4138,4329.0
2020-10-15 15:05:00,146.08,146.1,145.81,145.89,6281.0,140.4619,140.4811,140.2023,140.2792,6281.0
2020-10-15 15:10:00,145.9,145.9,145.72,145.77,3777.0,140.2888,140.2888,140.1157,140.1638,3777.0
2020-10-15 15:15:00,145.65,145.67,145.49,145.52,3646.0,140.0484,140.0677,139.8946,139.9234,3646.0
2020-10-15 15:20:00,145.59,145.7,145.56,145.64,5641.0,139.9907,140.0965,139.9619,140.0388,5641.0
2020-10-15 15:25:00,145.65,145.93,145.64,145.88,6513.0,140.0484,140.3177,140.0388,140.2696,6513.0
2020-10-15 15:30:00,145.91,145.94,145.74,145.82,6301.0,140.2984,140.3273,140.135,140.2119,6301.0
2020-10-15 15:35:00,145.81,146.04,145.81,145.99,8006.0,140.2023,140.4234,140.2023,140.3754,8006.0
2020-10-15 15:40:00,146.02,146.08,145.93,145.98,9536.0,140.4042,140.4619,140.3177,140.3657,9536.0
2020-10-15 15:45:00,146.01,146.01,145.73,145.8,7798.0,140.3946,140.3946,140.1254,140.1927,7798.0
2020-10-15 15:50:00,145.8,146.07,145.8,146.04,21712.0,140.1927,140.4523,140.1927,140.4234,21712.0
2020-10-15 15:55:00,145.99,146.03,145.65,145.84,59182.0,140.3754,140.4138,140.0484,140.2311,59182.0
2020-10-16 09:30:00,147.18,147.89,145.52,147.82,44386.0,141.5196,142.2023,139.9234,142.135,44386.0
2020-10-16 09:35:00,147.82,147.97,146.69,146.69,2213.0,142.135,142.2792,141.0484,141.0484,2213.0
2020-10-16 09:40:00,147.1,147.34,146.68,147.1,8970.0,141.4427,141.6734,141.0388,141.4427,8970.0
2020-10-16 09:45:00,147.09,147.18,146.51,147.12,6670.0,141.433,141.5196,140.8754,141.4619,6670.0
2020-10-16 09:50:00,147.03,147.03,146.37,146.37,10682.0,141.3754,141.3754,140.7407,140.7407,10682.0
2020-10-16 09:55:00,146.43,146.72,146.1,146.39,19652.0,140.7984,141.0773,140.4811,140.76,19652.0
2020-10-16 10:00:00,146.31,146.77,146.24,146.49,5841.0,140.683,141.1254,140.6157,140.8561,5841.0
2020-10-16 10:05:00,146.4,146.63,146.19,146.62,4602.0,140.7696,140.9907,140.5677,140.9811,4602.0
2020-10-16 10:10:00,146.67,146.72,146.59,146.67,3263.0,141.0292,141.0773,140.9523,141.0292,3263.0
2020-10-16 10:15:00,146.62,146.82,146.61,146.77,2908.0,140.9811,141.1734,140.9715,141.1254,2908.0
2020-10-16 10:20:00,146.89,147.11,146.74,146.76,4642.0,141.2407,141.4523,141.0965,141.1157,4642.0
2020-10-16 10:25:00,146.76,146.83,146.6,146.73,5625.0,141.1157,141.183,140.9619,141.0869,5625.0
2020-10-16 10:30:00,146.79,147.13,146.77,147.04,9791.0,141.1446,141.4715,141.1254,141.385,9791.0
2020-10-16 10:35:00,147.13,147.14,146.61,146.66,8823.0,141.4715,141.4811,140.9715,141.0196,8823.0
2020-10-16 10:40:00,146.68,147.11,146.61,146.96,4734.0,141.0388,141.4523,140.9715,141.308,4734.0
2020-10-16 10:45:00,146.96,147.1,146.93,146.93,2218.0,141.308,141.4427,141.2792,141.2792,2218.0
2020-10-16 10:50:00,147.05,147.11,146.77,146.97,19079.0,141.3946,141.4523,141.1254,141.3177,19079.0
2020-10-16 10:55:00,147.1,147.16,147.03,147.1,5018.0,141.4427,141.5004,141.3754,141.4427,5018.0
2020-10-16 11:00:00,147.06,147.24,147.03,147.09,14384.0,141.4042,141.5773,141.3754,141.433,14384.0
2020-10-16 11:05:00,147.1,147.15,147.01,147.1,10073.0,141.4427,141.4907,141.3561,141.4427,10073.0
2020-10-16 11:10:00,147.06,147.29,146.92,147.28,4700.0,141.4042,141.6254,141.2696,141.6157,4700.0
2020-10-16 11:15:00,147.23,147.42,147.18,147.18,3766.0,141.5677,141.7504,141.5196,141.5196,3766.0
2020-10-16 11:20:00,147.2,147.3,147.01,147.3,3906.0,141.5388,141.635,141.3561,141.635,3906.0
2020-10-16 11:25:00,147.24,147.32,147.16,147.26,3776.0,141.5773,141.6542,141.5004,141.5965,3776.0
2020-10-16 11:30:00,147.26,147.26,146.79,146.89,8005.0,141.5965,141.5965,141.1446,141.2407,8005.0
2020-10-16 11:35:00,146.93,147.14,146.93,147.03,2145.0,141.2792,141.4811,141.2792,141.3754,2145.0
2020-10-16 11:40:00,147.03,147.22,146.94,147.12,3498.0,141.3754,141.558,141.2888,141.4619,3498.0
2020-10-16 11:45:00,147.01,147.01,146.63,146.92,2072.0,141.3561,141.3561,140.9907,141.2696,2072.0
2020-10-16 11:50:00,146.88,146.9,146.85,146.87,906.0,141.2311,141.2504,141.2023,141.2215,906.0
2020-10-16 11:55:00,146.89,147.0,146.86,146.86,3591.0,141.2407,141.3465,141.2119,141.2119,3591.0
2020-10-16 12:00:00,146.9,146.9,146.79,146.8,1100.0,141.2504,141.2504,141.1446,141.1542,1100.0
2020-10-16 12:05:00,146.82,146.86,146.35,146.65,3976.0,141.1734,141.2119,140.7215,141.01,3976.0
2020-10-16 12:10:00,146.74,146.82,146.63,146.82,1600.0,141.0965,141.1734,140.9907,141.1734,1600.0
2020-10-16 12:15:00,146.74,146.85,146.73,146.73,4158.0,141.0965,141.2023,141.0869,141.0869,4158.0
2020-10-16 12:20:00,146.68,146.7,146.61,146.61,1176.0,141.0388,141.058,140.9715,140.9715,1176.0
2020-10-16 12:25:00,146.6,146.68,146.6,146.64,1624.0,140.9619,141.0388,140.9619,141.0004,1624.0
2020-10-16 12:30:00,146.63,146.7,146.55,146.55,1300.0,140.9907,141.058,140.9138,140.9138,1300.0
2020-10-16 12:35:00,146.52,146.6,146.4,146.53,1929.0,140.885,140.9619,140.7696,140.8946,1929.0
2020-10-16 12:40:00,146.59,146.84,146.59,146.84,2962.0,140.9523,141.1927,140.9523,141.1927,2962.0
2020-10-16 12:45:00,146.87,146.91,146.5,146.5,3387.0,141.2215,141.26,140.8657,140.8657,3387.0
2020-10-16 12:50:00,146.23,146.5,146.23,146.45,3825.0,140.6061,140.8657,140.6061,140.8177,3825.0
2020-10-16 12:55:00,146.33,146.42,146.32,146.38,1000.0,140.7023,140.7888,140.6927,140.7504,1000.0
2020-10-16 13:00:00,146.39,146.54,146.39,146.5,3044.0,140.76,140.9042,140.76,140.8657,3044.0
2020-10-16 13:05:00,146.51,146.51,146.35,146.36,4287.0,140.8754,140.8754,140.7215,140.7311,4287.0
2020-10-16 13:10:00,146.42,146.57,146.29,146.57,3202.0,140.7888,140.933,140.6638,140.933,3202.0
2020-10-16 13:15:00,146.66,146.66,146.43,146.48,4630.0,141.0196,141.0196,140.7984,140.8465,4630.0
2020-10-16 13:20:00,146.47,146.5,146.33,146.34,2826.0,140.8369,140.8657,140.7023,140.7119,2826.0
2020-10-16 13:25:00,146.34,146.54,146.33,146.53,3293.0,140.7119,140.9042,140.7023,140.8946,3293.0
2020-10-16 13:30:00,146.55,146.57,146.43,146.53,3730.0,140.9138,140.933,140.7984,140.8946,3730.0
2020-10-16 13:35:00,146.57,146.57,146.44,146.55,2297.0,140.933,140.933,140.808,140.9138,2297.0
2020-10-16 13:40:00,146.53,146.57,146.43,146.44,3545.0,140.8946,140.933,140.7984,140.808,3545.0
2020-10-16 13:45:00,146.45,146.59,146.45,146.47,2890.0,140.8177,140.9523,140.8177,140.8369,2890.0
2020-10-16 13:50:00,146.44,146.62,146.37,146.55,10152.0,140.808,140.9811,140.7407,140.9138,10152.0
2020-10-16 13:55:00,146.53,147.26,146.53,147.26,17596.0,140.8946,141.5965,140.8946,141.5965,17596.0
2020-10-16 14:00:00,147.26,147.63,147.21,147.43,3914.0,141.5965,141.9523,141.5484,141.76,3914.0
2020-10-16 14:05:00,147.44,147.45,147.03,147.3,9654.0,141.7696,141.7792,141.3754,141.635,9654.0
2020-10-16 14:10:00,147.36,147.39,147.27,147.28,6316.0,141.6927,141.7215,141.6061,141.6157,6316.0
2020-10-16 14:15:00,147.3,147.34,147.15,147.22,9365.0,141.635,141.6734,141.4907,141.558,9365.0
2020-10-16 14:20:00,147.21,147.23,147.08,147.15,10706.0,141.5484,141.5677,141.4234,141.4907,10706.0
2020-10-16 14:25:00,147.16,147.57,147.16,147.5,3036.0,141.5004,141.8946,141.5004,141.8273,3036.0
2020-10-16 14:30:00,147.5,147.57,147.22,147.3,12174.0,141.8273,141.8946,141.558,141.635,12174.0
2020-10-16 14:35:00,147.26,147.27,147.12,147.16,4542.0,141.5965,141.6061,141.4619,141.5004,4542.0
2020-10-16 14:40:00,147.18,147.46,147.18,147.32,3310.0,141.5196,141.7888,141.5196,141.6542,3310.0
2020-10-16 14:45:00,147.28,147.28,146.95,146.95,1212.0,141.6157,141.6157,141.2984,141.2984,1212.0
2020-10-16 14:50:00,146.98,147.02,146.94,147.0,2937.0,141.3273,141.3657,141.2888,141.3465,2937.0
2020-10-16 14:55:00,146.95,146.99,146.8,146.93,2817.0,141.2984,141.3369,141.1542,141.2792,2817.0
2020-10-16 15:00:00,146.91,146.96,146.8,146.96,1815.0,141.26,141.308,141.1542,141.308,1815.0
2020-10-16 15:05:00,146.89,146.94,146.78,146.78,3585.0,141.2407,141.2888,141.135,141.135,3585.0
2020-10-16 15:10:00,146.78,146.78,146.57,146.63,2566.0,141.135,141.135,140.933,140.9907,2566.0
2020-10-16 15:15:00,146.59,146.71,146.52,146.63,5562.0,140.9523,141.0677,140.885,140.9907,5562.0
2020-10-16 15:20:00,146.61,146.71,146.56,146.71,3810.0,140.9715,141.0677,140.9234,141.0677,3810.0
2020-10-16 15:25:00,146.71,146.91,146.71,146.89,2494.0,141.0677,141.26,141.0677,141.2407,2494.0
2020-10-16 15:30:00,146.84,146.86,146.46,146.62,8436.0,141.1927,141.2119,140.8273,140.9811,8436.0
2020-10-16 15:35:00,146.59,146.8,146.47,146.6,12884.0,140.9523,141.1542,140.8369,140.9619,12884.0
2020-10-16 15:40:00,146.6,146.6,146.35,146.5,11576.0,140.9619,140.9619,140.7215,140.8657,11576.0
2020-10-16 15:45:00,146.48,146.57,146.28,146.49,13257.0,140.8465,140.933,140.6542,140.8561,13257.0
2020-10-16 15:50:00,146.44,146.54,146.27,146.53,17369.0,140.808,140.9042,140.6446,140.8946,17369.0
2020-10-16 15:55:00,146.53,146.56,146.35,146.36,39344.0,140.8946,140.9234,140.7215,140.7311,39344.0
2020-10-19 09:30:00,146.73,146.93,145.81,146.05,12189.0,141.0869,141.2792,140.2023,140.433,12189.0
2020-10-19 09:35:00,146.05,146.18,145.53,146.03,7736.0,140.433,140.558,139.933,140.4138,7736.0
2020-10-19 09:40:00,146.01,146.01,145.51,145.79,2497.0,140.3946,140.3946,139.9138,140.183,2497.0
2020-10-19 09:45:00,145.79,145.84,145.54,145.84,3535.0,140.183,140.2311,139.9427,140.2311,3535.0
2020-10-19 09:50:00,145.85,146.18,145.56,145.92,6393.0,140.2407,140.558,139.9619,140.308,6393.0
2020-10-19 09:55:00,145.92,145.97,145.72,145.94,4103.0,140.308,140.3561,140.1157,140.3273,4103.0
2020-10-19 10:00:00,145.82,145.94,145.57,145.61,1812.0,140.2119,140.3273,139.9715,140.01,1812.0
2020-10-19 10:05:00,145.57,145.57,144.91,145.08,5648.0,139.9715,139.9715,139.3369,139.5004,5648.0
2020-10-19 10:10:00,144.96,145.11,144.59,145.08,17819.0,139.385,139.5292,139.0292,139.5004,17819.0
2020-10-19 10:15:00,145.08,145.25,144.83,145.18,4175.0,139.5004,139.6638,139.26,139.5965,4175.0
2020-10-19 10:20:00,145.32,145.47,145.29,145.45,2332.0,139.7311,139.8754,139.7023,139.8561,2332.0
2020-10-19 10:25:00,145.53,145.72,145.39,145.65,2143.0,139.933,140.1157,139.7984,140.0484,2143.0
2020-10-19 10:30:00,145.65,145.72,145.62,145.66,2470.0,140.0484,140.1157,140.0196,140.058,2470.0
2020-10-19 10:35:00,145.73,145.73,145.58,145.65,2704.0,140.1254,140.1254,139.9811,140.0484,2704.0
2020-10-19 10:40:00,145.7,145.75,145.57,145.57,2410.0,140.0965,140.1446,139.9715,139.9715,2410.0
2020-10-19 10:45:00,145.47,145.59,145.33,145.45,4249.0,139.8754,139.9907,139.7407,139.8561,4249.0
2020-10-19 10:50:00,145.49,145.59,145.34,145.56,5282.0,139.8946,139.9907,139.7504,139.9619,5282.0
2020-10-19 10:55:00,145.65,146.13,145.65,146.13,800.0,140.0484,140.51,140.0484,140.51,800.0
2020-10-19 11:00:00,146.08,146.51,146.0,146.46,40423.0,140.4619,140.8754,140.385,140.8273,40423.0
2020-10-19 11:05:00,146.5,146.58,146.3,146.31,3408.0,140.8657,140.9427,140.6734,140.683,3408.0
2020-10-19 11:10:00,146.18,146.25,145.93,146.22,6240.0,140.558,140.6254,140.3177,140.5965,6240.0
2020-10-19 11:15:00,146.18,146.25,146.06,146.06,352.0,140.558,140.6254,140.4427,140.4427,352.0
2020-10-19 11:20:00,145.99,145.99,145.42,145.59,1670.0,140.3754,140.3754,139.8273,139.9907,1670.0
2020-10-19 11:25:00,145.53,145.62,145.38,145.6,4041.0,139.933,140.0196,139.7888,140.0004,4041.0
2020-10-19 11:30:00,145.61,145.62,145.3,145.32,2800.0,140.01,140.0196,139.7119,139.7311,2800.0
2020-10-19 11:35:00,145.39,145.43,145.14,145.18,3960.0,139.7984,139.8369,139.558,139.5965,3960.0
2020-10-19 11:40:00,145.24,145.29,145.16,145.25,4299.0,139.6542,139.7023,139.5773,139.6638,4299.0
2020-10-19 11:45:00,145.25,145.51,145.23,145.29,2100.0,139.6638,139.9138,139.6446,139.7023,2100.0
2020-10-19 11:50:00,145.39,145.7,145.39,145.46,3506.0,139.7984,140.0965,139.7984,139.8657,3506.0
2020-10-19 11:55:00,145.44,145.65,145.33,145.65,1800.0,139.8465,140.0484,139.7407,140.0484,1800.0
2020-10-19 12:00:00,145.51,145.8,145.51,145.77,3040.0,139.9138,140.1927,139.9138,140.1638,3040.0
2020-10-19 12:05:00,145.79,145.79,145.53,145.62,9347.0,140.183,140.183,139.933,140.0196,9347.0
2020-10-19 12:10:00,145.62,145.99,145.57,145.99,2803.0,140.0196,140.3754,139.9715,140.3754,2803.0
2020-10-19 12:15:00,145.94,146.01,145.86,145.89,1700.0,140.3273,140.3946,140.2504,140.2792,1700.0
2020-10-19 12:20:00,145.8,145.86,145.67,145.67,1505.0,140.1927,140.2504,140.0677,140.0677,1505.0
2020-10-19 12:25:00,145.69,145.81,145.62,145.74,1100.0,140.0869,140.2023,140.0196,140.135,1100.0
2020-10-19 12:30:00,145.67,145.67,145.51,145.54,1944.0,140.0677,140.0677,139.9138,139.9427,1944.0
2020-10-19 12:35:00,145.51,145.58,145.48,145.58,1615.0,139.9138,139.9811,139.885,139.9811,1615.0
2020-10-19 12:40:00,145.6,145.69,145.6,145.69,517.0,140.0004,140.0869,140.0004,140.0869,517.0
2020-10-19 12:45:00,145.76,145.86,145.76,145.78,1786.0,140.1542,140.2504,140.1542,140.1734,1786.0
2020-10-19 12:50:00,145.75,145.77,145.65,145.77,1512.0,140.1446,140.1638,140.0484,140.1638,1512.0
2020-10-19 12:55:00,145.71,145.81,145.71,145.73,1600.0,140.1061,140.2023,140.1061,140.1254,1600.0
2020-10-19 13:00:00,145.79,145.79,145.15,145.15,2300.0,140.183,140.183,139.5677,139.5677,2300.0
2020-10-19 13:05:00,145.27,145.3,145.14,145.27,1424.0,139.683,139.7119,139.558,139.683,1424.0
2020-10-19 13:10:00,145.18,145.56,145.14,145.44,3147.0,139.5965,139.9619,139.558,139.8465,3147.0
2020-10-19 13:15:00,145.35,145.35,145.08,145.18,1500.0,139.76,139.76,139.5004,139.5965,1500.0
2020-10-19 13:20:00,145.21,145.33,145.13,145.16,1600.0,139.6254,139.7407,139.5484,139.5773,1600.0
2020-10-19 13:25:00,145.18,145.5,145.09,145.5,1500.0,139.5965,139.9042,139.51,139.9042,1500.0
2020-10-19 13:30:00,145.47,145.52,145.24,145.24,2700.0,139.8754,139.9234,139.6542,139.6542,2700.0
2020-10-19 13:35:00,145.28,145.33,145.19,145.27,3618.0,139.6927,139.7407,139.6061,139.683,3618.0
2020-10-19 13:40:00,145.27,145.42,145.19,145.25,2075.0,139.683,139.8273,139.6061,139.6638,2075.0
2020-10-19 13:45:00,145.3,145.36,145.21,145.35,2642.0,139.7119,139.7696,139.6254,139.76,2642.0
2020-10-19 13:50:00,145.35,145.56,145.34,145.55,1986.0,139.76,139.9619,139.7504,139.9523,1986.0
2020-10-19 13:55:00,145.63,145.86,145.55,145.8,1613.0,140.0292,140.2504,139.9523,140.1927,1613.0
2020-10-19 14:00:00,145.77,145.77,145.45,145.45,1500.0,140.1638,140.1638,139.8561,139.8561,1500.0
2020-10-19 14:05:00,145.38,145.38,145.12,145.25,2081.0,139.7888,139.7888,139.5388,139.6638,2081.0
2020-10-19 14:10:00,145.08,145.21,145.0,145.21,5631.0,139.5004,139.6254,139.4234,139.6254,5631.0
2020-10-19 14:15:00,145.26,145.32,145.13,145.18,5014.0,139.6734,139.7311,139.5484,139.5965,5014.0
2020-10-19 14:20:00,145.19,145.49,145.1,145.48,4177.0,139.6061,139.8946,139.5196,139.885,4177.0
2020-10-19 14:25:00,145.49,145.7,145.44,145.54,2882.0,139.8946,140.0965,139.8465,139.9427,2882.0
2020-10-19 14:30:00,145.48,145.51,145.08,145.08,1800.0,139.885,139.9138,139.5004,139.5004,1800.0
2020-10-19 14:35:00,145.03,145.08,144.77,144.79,4675.0,139.4523,139.5004,139.2023,139.2215,4675.0
2020-10-19 14:40:00,144.8,144.84,144.6,144.61,3220.0,139.2311,139.2696,139.0388,139.0484,3220.0
2020-10-19 14:45:00,144.56,144.75,144.46,144.5,6159.0,139.0004,139.183,138.9042,138.9427,6159.0
2020-10-19 14:50:00,144.35,144.87,144.33,144.87,5286.0,138.7984,139.2984,138.7792,139.2984,5286.0
2020-10-19 14:55:00,144.94,145.0,144.74,144.98,5766.0,139.3657,139.4234,139.1734,139.4042,5766.0
2020-10-19 15:00:00,144.79,144.79,144.44,144.63,5740.0,139.2215,139.2215,138.885,139.0677,5740.0
2020-10-19 15:05:00,144.68,144.85,144.67,144.85,1636.0,139.1157,139.2792,139.1061,139.2792,1636.0
2020-10-19 15:10:00,144.96,145.33,144.93,145.2,3489.0,139.385,139.7407,139.3561,139.6157,3489.0
2020-10-19 15:15:00,145.08,145.22,145.04,145.22,3582.0,139.5004,139.635,139.4619,139.635,3582.0
2020-10-19 15:20:00,145.27,145.27,145.11,145.11,3211.0,139.683,139.683,139.5292,139.5292,3211.0
2020-10-19 15:25:00,145.09,145.46,145.06,145.46,4508.0,139.51,139.8657,139.4811,139.8657,4508.0
2020-10-19 15:30:00,145.5,145.82,145.5,145.57,6502.0,139.9042,140.2119,139.9042,139.9715,6502.0
2020-10-19 15:35:00,145.61,146.11,145.61,146.11,6041.0,140.01,140.4907,140.01,140.4907,6041.0
2020-10-19 15:40:00,146.03,146.03,145.79,145.84,3048.0,140.4138,140.4138,140.183,140.2311,3048.0
2020-10-19 15:45:00,145.84,145.84,145.42,145.59,14804.0,140.2311,140.2311,139.8273,139.9907,14804.0
2020-10-19 15:50:00,145.5,145.58,145.31,145.33,9935.0,139.9042,139.9811,139.7215,139.7407,9935.0
2020-10-19 15:55:00,145.34,145.65,145.24,145.53,26041.0,139.7504,140.0484,139.6542,139.933,26041.0
2020-10-20 09:30:00,146.92,146.94,146.56,146.63,6727.0,141.2696,141.2888,140.9234,140.9907,6727.0
2020-10-20 09:35:00,146.48,146.69,146.46,146.46,1500.0,140.8465,141.0484,140.8273,140.8273,1500.0
2020-10-20 09:40:00,146.51,146.79,146.35,146.35,1670.0,140.8754,141.1446,140.7215,140.7215,1670.0
2020-10-20 09:45:00,146.25,146.43,145.92,145.96,6199.0,140.6254,140.7984,140.308,140.3465,6199.0
2020-10-20 09:50:00,145.96,146.22,145.82,145.95,9217.0,140.3465,140.5965,140.2119,140.3369,9217.0
2020-10-20 09:55:00,145.9,146.14,144.94,145.11,11440.0,140.2888,140.5196,139.3657,139.5292,11440.0
2020-10-20 10:00:00,145.14,145.16,144.61,144.71,12745.0,139.558,139.5773,139.0484,139.1446,12745.0
2020-10-20 10:05:00,144.6,144.6,144.29,144.39,4441.0,139.0388,139.0388,138.7407,138.8369,4441.0
2020-10-20 10:10:00,144.45,144.91,144.36,144.56,10546.0,138.8946,139.3369,138.808,139.0004,10546.0
2020-10-20 10:15:00,144.7,145.0,144.4,144.46,10334.0,139.135,139.4234,138.8465,138.9042,10334.0
2020-10-20 10:20:00,144.41,144.61,144.19,144.57,3010.0,138.8561,139.0484,138.6446,139.01,3010.0
2020-10-20 10:25:00,144.61,144.9,144.45,144.49,5785.0,139.0484,139.3273,138.8946,138.933,5785.0
2020-10-20 10:30:00,144.5,145.0,144.45,144.93,8644.0,138.9427,139.4234,138.8946,139.3561,8644.0
2020-10-20 10:35:00,144.84,145.29,144.76,145.25,7381.0,139.2696,139.7023,139.1927,139.6638,7381.0
2020-10-20 10:40:00,145.25,145.39,145.21,145.34,5691.0,139.6638,139.7984,139.6254,139.7504,5691.0
2020-10-20 10:45:00,145.36,145.48,145.07,145.2,6101.0,139.7696,139.885,139.4907,139.6157,6101.0
2020-10-20 10:50:00,145.31,145.64,145.31,145.44,5365.0,139.7215,140.0388,139.7215,139.8465,5365.0
2020-10-20 10:55:00,145.52,145.78,145.5,145.55,7468.0,139.9234,140.1734,139.9042,139.9523,7468.0
2020-10-20 11:00:00,145.53,145.56,145.18,145.19,2540.0,139.933,139.9619,139.5965,139.6061,2540.0
2020-10-20 11:05:00,145.17,145.66,145.16,145.66,12114.0,139.5869,140.058,139.5773,140.058,12114.0
2020-10-20 11:10:00,145.66,146.53,145.65,146.43,3708.0,140.058,140.8946,140.0484,140.7984,3708.0
2020-10-20 11:15:00,146.5,146.57,146.29,146.4,1001.0,140.8657,140.933,140.6638,140.7696,1001.0
2020-10-20 11:20:00,146.4,146.87,146.33,146.69,2078.0,140.7696,141.2215,140.7023,141.0484,2078.0
2020-10-20 11:25:00,146.72,147.14,146.62,146.88,6847.0,141.0773,141.4811,140.9811,141.2311,6847.0
2020-10-20 11:30:00,146.98,147.36,146.89,146.89,6427.0,141.3273,141.6927,141.2407,141.2407,6427.0
2020-10-20 11:35:00,146.89,146.89,146.6,146.6,1360.0,141.2407,141.2407,140.9619,140.9619,1360.0
2020-10-20 11:40:00,146.62,146.71,146.58,146.65,900.0,140.9811,141.0677,140.9427,141.01,900.0
2020-10-20 11:45:00,146.65,146.69,146.36,146.45,2863.0,141.01,141.0484,140.7311,140.8177,2863.0
2020-10-20 11:50:00,146.29,146.63,146.28,146.54,2368.0,140.6638,140.9907,140.6542,140.9042,2368.0
2020-10-20 11:55:00,146.62,146.73,146.6,146.72,1500.0,140.9811,141.0869,140.9619,141.0773,1500.0
2020-10-20 12:00:00,146.72,146.88,146.68,146.85,3038.0,141.0773,141.2311,141.0388,141.2023,3038.0
2020-10-20 12:05:00,146.97,147.14,146.86,147.05,1800.0,141.3177,141.4811,141.2119,141.3946,1800.0
2020-10-20 12:10:00,147.09,147.26,146.9,146.97,6016.0,141.433,141.5965,141.2504,141.3177,6016.0
2020-10-20 12:15:00,146.89,146.89,146.56,146.56,1140.0,141.2407,141.2407,140.9234,140.9234,1140.0
2020-10-20 12:20:00,146.59,146.6,146.21,146.45,4129.0,140.9523,140.9619,140.5869,140.8177,4129.0
2020-10-20 12:25:00,146.45,146.63,146.45,146.51,1970.0,140.8177,140.9907,140.8177,140.8754,1970.0
2020-10-20 12:30:00,146.56,147.31,146.55,147.27,3413.0,140.9234,141.6446,140.9138,141.6061,3413.0
2020-10-20 12:35:00,147.23,147.32,147.13,147.27,3510.0,141.5677,141.6542,141.4715,141.6061,3510.0
2020-10-20 12:40:00,147.23,147.62,147.23,147.48,3248.0,141.5677,141.9427,141.5677,141.808,3248.0
2020-10-20 12:45:00,147.58,147.61,147.35,147.36,4762.0,141.9042,141.933,141.683,141.6927,4762.0
2020-10-20 12:50:00,147.34,147.59,147.34,147.55,2357.0,141.6734,141.9138,141.6734,141.8754,2357.0
2020-10-20 12:55:00,147.6,147.93,147.57,147.93,1800.0,141.9234,142.2407,141.8946,142.2407,1800.0
2020-10-20 13:00:00,147.93,148.07,147.84,148.07,5135.0,142.2407,142.3754,142.1542,142.3754,5135.0
2020-10-20 13:05:00,147.95,148.16,147.73,147.73,5130.0,142.26,142.4619,142.0484,142.0484,5130.0
2020-10-20 13:10:00,147.6,147.93,147.44,147.89,4049.0,141.9234,142.2407,141.7696,142.2023,4049.0
2020-10-20 13:15:00,147.93,147.97,147.67,147.78,1910.0,142.2407,142.2792,141.9907,142.0965,1910.0
2020-10-20 13:20:00,147.81,148.2,147.81,148.08,1579.0,142.1254,142.5004,142.1254,142.385,1579.0
2020-10-20 13:25:00,148.12,148.13,147.98,148.13,1934.0,142.4234,142.4331,142.2888,142.4331,1934.0
2020-10-20 13:30:00,148.05,148.08,147.83,147.83,3880.0,142.3561,142.385,142.1446,142.1446,3880.0
2020-10-20 13:35:00,147.86,147.87,147.65,147.69,1463.0,142.1734,142.1831,141.9715,142.01,1463.0
2020-10-20 13:40:00,147.72,147.83,147.61,147.82,1488.0,142.0388,142.1446,141.933,142.135,1488.0
2020-10-20 13:45:00,147.88,147.88,147.77,147.8,1900.0,142.1927,142.1927,142.0869,142.1157,1900.0
2020-10-20 13:50:00,147.69,147.78,147.59,147.65,2043.0,142.01,142.0965,141.9138,141.9715,2043.0
2020-10-20 13:55:00,147.59,147.69,147.35,147.44,1600.0,141.9138,142.01,141.683,141.7696,1600.0
2020-10-20 14:00:00,147.45,147.5,147.23,147.23,2400.0,141.7792,141.8273,141.5677,141.5677,2400.0
2020-10-20 14:05:00,147.27,147.32,146.99,147.18,4619.0,141.6061,141.6542,141.3369,141.5196,4619.0
2020-10-20 14:10:00,147.21,147.22,146.94,146.98,2887.0,141.5484,141.558,141.2888,141.3273,2887.0
2020-10-20 14:15:00,146.88,147.17,146.88,147.14,2834.0,141.2311,141.51,141.2311,141.4811,2834.0
2020-10-20 14:20:00,147.03,147.5,146.87,147.32,12279.0,141.3754,141.8273,141.2215,141.6542,12279.0
2020-10-20 14:25:00,147.39,147.39,147.02,147.06,1700.0,141.7215,141.7215,141.3657,141.4042,1700.0
2020-10-20 14:30:00,147.08,147.16,147.0,147.15,2300.0,141.4234,141.5004,141.3465,141.4907,2300.0
2020-10-20 14:35:00,147.07,147.17,146.97,147.09,2027.0,141.4138,141.51,141.3177,141.433,2027.0
2020-10-20 14:40:00,147.06,147.13,147.01,147.13,1660.0,141.4042,141.4715,141.3561,141.4715,1660.0
2020-10-20 14:45:00,147.07,147.11,146.87,146.88,3506.0,141.4138,141.4523,141.2215,141.2311,3506.0
2020-10-20 14:50:00,146.88,146.88,146.55,146.75,3400.0,141.2311,141.2311,140.9138,141.1061,3400.0
2020-10-20 14:55:00,146.81,146.85,146.52,146.53,5942.0,141.1638,141.2023,140.885,140.8946,5942.0
2020-10-20 15:00:00,146.57,146.57,146.22,146.25,3400.0,140.933,140.933,140.5965,140.6254,3400.0
2020-10-20 15:05:00,146.22,146.24,145.72,145.73,3674.0,140.5965,140.6157,140.1157,140.1254,3674.0
2020-10-20 15:10:00,145.61,145.79,145.42,145.74,5332.0,140.01,140.183,139.8273,140.135,5332.0
2020-10-20 15:15:00,145.69,145.93,145.5,145.93,3871.0,140.0869,140.3177,139.9042,140.3177,3871.0
2020-10-20 15:20:00,145.81,145.81,145.34,145.45,6134.0,140.2023,140.2023,139.7504,139.8561,6134.0
2020-10-20 15:25:00,145.43,145.93,145.41,145.93,4253.0,139.8369,140.3177,139.8177,140.3177,4253.0
2020-10-20 15:30:00,145.83,145.83,145.35,145.49,4757.0,140.2215,140.2215,139.76,139.8946,4757.0
2020-10-20 15:35:00,145.47,145.49,145.07,145.28,5286.0,139.8754,139.8946,139.4907,139.6927,5286.0
2020-10-20 15:40:00,145.28,145.78,145.25,145.68,6454.0,139.6927,140.1734,139.6638,140.0773,6454.0
2020-10-20 15:45:00,145.63,145.87,145.51,145.75,5970.0,140.0292,140.26,139.9138,140.1446,5970.0
2020-10-20 15:50:00,145.65,145.89,145.49,145.71,5307.0,140.0484,140.2792,139.8946,140.1061,5307.0
2020-10-20 15:55:00,145.64,145.72,145.37,145.37,13670.0,140.0388,140.1157,139.7792,139.7792,13670.0
2020-10-21 09:30:00,144.56,145.08,144.38,144.94,9933.0,139.0004,139.5004,138.8273,139.3657,9933.0
2020-10-21 09:35:00,145.27,145.27,144.86,145.21,1800.0,139.683,139.683,139.2888,139.6254,1800.0
2020-10-21 09:40:00,145.37,146.19,145.36,146.08,2240.0,139.7792,140.5677,139.7696,140.4619,2240.0
2020-10-21 09:45:00,146.08,147.01,146.08,147.01,2222.0,140.4619,141.3561,140.4619,141.3561,2222.0
2020-10-21 09:50:00,146.94,147.3,146.35,146.35,7247.0,141.2888,141.635,140.7215,140.7215,7247.0
2020-10-21 09:55:00,146.54,146.58,146.06,146.31,6672.0,140.9042,140.9427,140.4427,140.683,6672.0
2020-10-21 10:00:00,146.42,146.56,145.91,146.19,5343.0,140.7888,140.9234,140.2984,140.5677,5343.0
2020-10-21 10:05:00,146.39,146.9,146.3,146.34,5700.0,140.76,141.2504,140.6734,140.7119,5700.0
2020-10-21 10:10:00,146.3,146.65,146.3,146.6,2270.0,140.6734,141.01,140.6734,140.9619,2270.0
2020-10-21 10:15:00,146.69,147.08,146.65,146.92,2232.0,141.0484,141.4234,141.01,141.2696,2232.0
2020-10-21 10:20:00,146.92,146.99,146.67,146.99,5519.0,141.2696,141.3369,141.0292,141.3369,5519.0
2020-10-21 10:25:00,147.0,147.16,146.68,146.78,8794.0,141.3465,141.5004,141.0388,141.135,8794.0
2020-10-21 10:30:00,146.78,146.85,146.59,146.72,2280.0,141.135,141.2023,140.9523,141.0773,2280.0
2020-10-21 10:35:00,146.88,147.12,146.86,146.86,1425.0,141.2311,141.4619,141.2119,141.2119,1425.0
2020-10-21 10:40:00,146.82,147.01,146.64,147.01,5900.0,141.1734,141.3561,141.0004,141.3561,5900.0
2020-10-21 10:45:00,146.96,146.96,146.51,146.61,3100.0,141.308,141.308,140.8754,140.9715,3100.0
2020-10-21 10:50:00,146.54,146.55,145.45,145.73,3607.0,140.9042,140.9138,139.8561,140.1254,3607.0
2020-10-21 10:55:00,145.7,145.94,145.56,145.56,2884.0,140.0965,140.3273,139.9619,139.9619,2884.0
2020-10-21 11:00:00,145.61,145.73,145.61,145.73,400.0,140.01,140.1254,140.01,140.1254,400.0
2020-10-21 11:05:00,145.68,145.7,145.51,145.51,1001.0,140.0773,140.0965,139.9138,139.9138,1001.0
2020-10-21 11:10:00,145.31,145.32,145.08,145.08,700.0,139.7215,139.7311,139.5004,139.5004,700.0
2020-10-21 11:15:00,144.92,145.32,144.79,145.32,2801.0,139.3465,139.7311,139.2215,139.7311,2801.0
2020-10-21 11:20:00,145.24,145.25,145.05,145.18,2085.0,139.6542,139.6638,139.4715,139.5965,2085.0
2020-10-21 11:25:00,145.17,145.18,145.01,145.18,795.0,139.5869,139.5965,139.433,139.5965,795.0
2020-10-21 11:30:00,145.09,145.57,145.08,145.42,1390.0,139.51,139.9715,139.5004,139.8273,1390.0
2020-10-21 11:35:00,145.19,145.6,145.18,145.29,5077.0,139.6061,140.0004,139.5965,139.7023,5077.0
2020-10-21 11:40:00,145.2,145.22,145.11,145.12,700.0,139.6157,139.635,139.5292,139.5388,700.0
2020-10-21 11:45:00,145.01,145.11,144.91,144.91,1300.0,139.433,139.5292,139.3369,139.3369,1300.0
2020-10-21 11:50:00,144.92,145.02,144.91,144.91,700.0,139.3465,139.4427,139.3369,139.3369,700.0
2020-10-21 11:55:00,144.87,144.96,144.69,144.69,2231.0,139.2984,139.385,139.1254,139.1254,2231.0
2020-10-21 12:00:00,144.55,145.01,144.55,145.01,2600.0,138.9907,139.433,138.9907,139.433,2600.0
2020-10-21 12:05:00,145.01,145.15,144.82,145.15,1589.0,139.433,139.5677,139.2504,139.5677,1589.0
2020-10-21 12:10:00,145.08,145.16,144.87,144.87,1420.0,139.5004,139.5773,139.2984,139.2984,1420.0
2020-10-21 12:15:00,144.91,144.91,144.59,144.6,1400.0,139.3369,139.3369,139.0292,139.0388,1400.0
2020-10-21 12:20:00,144.64,145.3,144.64,145.21,2200.0,139.0773,139.7119,139.0773,139.6254,2200.0
2020-10-21 12:25:00,145.13,145.17,144.67,144.67,1369.0,139.5484,139.5869,139.1061,139.1061,1369.0
2020-10-21 12:30:00,144.62,144.75,144.55,144.75,1001.0,139.058,139.183,138.9907,139.183,1001.0
2020-10-21 12:35:00,144.55,144.93,144.55,144.93,1305.0,138.9907,139.3561,138.9907,139.3561,1305.0
2020-10-21 12:40:00,144.87,144.89,144.64,144.8,3013.0,139.2984,139.3177,139.0773,139.2311,3013.0
2020-10-21 12:45:00,144.72,145.03,144.72,144.88,1000.0,139.1542,139.4523,139.1542,139.308,1000.0
2020-10-21 12:50:00,144.94,145.02,144.72,144.72,1602.0,139.3657,139.4427,139.1542,139.1542,1602.0
2020-10-21 12:55:00,144.73,144.75,144.6,144.7,1500.0,139.1638,139.183,139.0388,139.135,1500.0
2020-10-21 13:00:00,144.84,145.02,144.83,145.01,3907.0,139.2696,139.4427,139.26,139.433,3907.0
2020-10-21 13:05:00,145.0,145.02,144.87,144.88,900.0,139.4234,139.4427,139.2984,139.308,900.0
2020-10-21 13:10:00,144.9,144.94,144.76,144.94,700.0,139.3273,139.3657,139.1927,139.3657,700.0
2020-10-21 13:15:00,144.94,145.05,144.86,144.87,1800.0,139.3657,139.4715,139.2888,139.2984,1800.0
2020-10-21 13:20:00,144.87,144.92,144.62,144.83,5011.0,139.2984,139.3465,139.058,139.26,5011.0
2020-10-21 13:25:00,144.74,144.77,144.66,144.76,1402.0,139.1734,139.2023,139.0965,139.1927,1402.0
2020-10-21 13:30:00,144.74,144.74,144.52,144.56,2431.0,139.1734,139.1734,138.9619,139.0004,2431.0
2020-10-21 13:35:00,144.56,144.57,144.19,144.19,3859.0,139.0004,139.01,138.6446,138.6446,3859.0
2020-10-21 13:40:00,144.32,144.4,144.26,144.26,1662.0,138.7696,138.8465,138.7119,138.7119,1662.0
2020-10-21 13:45:00,144.31,144.4,144.21,144.28,2000.0,138.76,138.8465,138.6638,138.7311,2000.0
2020-10-21 13:50:00,144.4,144.52,144.33,144.52,1030.0,138.8465,138.9619,138.7792,138.9619,1030.0
2020-10-21 13:55:00,144.51,144.66,144.42,144.66,3600.0,138.9523,139.0965,138.8657,139.0965,3600.0
2020-10-21 14:00:00,144.65,144.66,144.56,144.56,2300.0,139.0869,139.0965,139.0004,139.0004,2300.0
2020-10-21 14:05:00,144.56,144.9,144.55,144.9,525.0,139.0004,139.3273,138.9907,139.3273,525.0
2020-10-21 14:10:00,144.87,145.29,144.86,145.1,2004.0,139.2984,139.7023,139.2888,139.5196,2004.0
2020-10-21 14:15:00,144.99,145.12,144.97,145.11,1300.0,139.4138,139.5388,139.3946,139.5292,1300.0
2020-10-21 14:20:00,145.06,145.07,144.84,144.97,1600.0,139.4811,139.4907,139.2696,139.3946,1600.0
2020-10-21 14:25:00,144.97,145.18,144.97,145.05,1800.0,139.3946,139.5965,139.3946,139.4715,1800.0
2020-10-21 14:30:00,144.8,145.09,144.8,144.93,1500.0,139.2311,139.51,139.2311,139.3561,1500.0
2020-10-21 14:35:00,145.01,145.01,144.93,144.94,1441.0,139.433,139.433,139.3561,139.3657,1441.0
2020-10-21 14:40:00,145.0,145.0,144.94,145.0,400.0,139.4234,139.4234,139.3657,139.4234,400.0
2020-10-21 14:45:00,145.07,145.1,144.97,145.01,4562.0,139.4907,139.5196,139.3946,139.433,4562.0
2020-10-21 14:50:00,145.12,145.29,145.11,145.21,1705.0,139.5388,139.7023,139.5292,139.6254,1705.0
2020-10-21 14:55:00,145.17,145.21,145.12,145.21,1500.0,139.5869,139.6254,139.5388,139.6254,1500.0
2020-10-21 15:00:00,145.26,145.26,145.16,145.16,1554.0,139.6734,139.6734,139.5773,139.5773,1554.0
2020-10-21 15:05:00,145.16,145.16,145.07,145.15,3700.0,139.5773,139.5773,139.4907,139.5677,3700.0
2020-10-21 15:10:00,145.16,145.31,145.16,145.16,1691.0,139.5773,139.7215,139.5773,139.5773,1691.0
2020-10-21 15:15:00,145.15,145.23,144.95,145.15,3500.0,139.5677,139.6446,139.3754,139.5677,3500.0
2020-10-21 15:20:00,145.13,145.45,145.12,145.37,3375.0,139.5484,139.8561,139.5388,139.7792,3375.0
2020-10-21 15:25:00,145.38,145.38,145.13,145.28,2800.0,139.7888,139.7888,139.5484,139.6927,2800.0
2020-10-21 15:30:00,145.28,145.35,145.0,145.05,6132.0,139.6927,139.76,139.4234,139.4715,6132.0
2020-10-21 15:35:00,145.12,145.27,145.05,145.18,8238.0,139.5388,139.683,139.4715,139.5965,8238.0
2020-10-21 15:40:00,145.18,145.24,144.86,144.99,5534.0,139.5965,139.6542,139.2888,139.4138,5534.0
2020-10-21 15:45:00,144.95,145.02,144.87,144.92,6252.0,139.3754,139.4427,139.2984,139.3465,6252.0
2020-10-21 15:50:00,144.91,145.19,144.82,145.12,7727.0,139.3369,139.6061,139.2504,139.5388,7727.0
2020-10-21 15:55:00,145.23,145.42,144.62,144.7,51314.0,139.6446,139.8273,139.058,139.135,51314.0
2020-10-22 09:30:00,144.13,144.21,143.38,143.38,11419.0,138.5869,138.6638,137.8657,137.8657,11419.0
2020-10-22 09:35:00,143.48,143.86,143.45,143.86,1300.0,137.9619,138.3273,137.933,138.3273,1300.0
2020-10-22 09:40:00,143.93,144.68,143.93,144.68,689.0,138.3946,139.1157,138.3946,139.1157,689.0
2020-10-22 09:45:00,144.4,144.4,144.39,144.39,402.0,138.8465,138.8465,138.8369,138.8369,402.0
2020-10-22 09:50:00,144.25,144.31,144.0,144.31,1920.0,138.7023,138.76,138.4619,138.76,1920.0
2020-10-22 09:55:00,144.31,145.03,144.16,144.51,3716.0,138.76,139.4523,138.6157,138.9523,3716.0
2020-10-22 10:00:00,144.48,144.57,144.45,144.48,1324.0,138.9234,139.01,138.8946,138.9234,1324.0
2020-10-22 10:05:00,144.52,144.6,144.14,144.18,2706.0,138.9619,139.0388,138.5965,138.635,2706.0
2020-10-22 10:10:00,144.25,144.51,144.1,144.39,2620.0,138.7023,138.9523,138.558,138.8369,2620.0
2020-10-22 10:15:00,144.33,144.42,144.2,144.32,2893.0,138.7792,138.8657,138.6542,138.7696,2893.0
2020-10-22 10:20:00,144.16,144.22,143.69,143.69,1300.0,138.6157,138.6734,138.1638,138.1638,1300.0
2020-10-22 10:25:00,143.71,143.84,143.7,143.81,1641.0,138.183,138.308,138.1734,138.2792,1641.0
2020-10-22 10:30:00,143.89,144.42,143.88,144.42,2943.0,138.3561,138.8657,138.3465,138.8657,2943.0
2020-10-22 10:35:00,144.73,144.73,144.35,144.35,1700.0,139.1638,139.1638,138.7984,138.7984,1700.0
2020-10-22 10:40:00,144.4,144.4,144.02,144.02,1825.0,138.8465,138.8465,138.4811,138.4811,1825.0
2020-10-22 10:45:00,144.15,144.16,143.92,143.97,2077.0,138.6061,138.6157,138.385,138.433,2077.0
2020-10-22 10:50:00,143.94,144.2,143.73,144.17,3955.0,138.4042,138.6542,138.2023,138.6253,3955.0
2020-10-22 10:55:00,144.36,144.67,144.2,144.5,2600.0,138.808,139.1061,138.6542,138.9427,2600.0
2020-10-22 11:00:00,144.51,144.62,144.47,144.51,700.0,138.9523,139.058,138.9138,138.9523,700.0
2020-10-22 11:05:00,144.53,144.85,144.52,144.74,3376.0,138.9715,139.2792,138.9619,139.1734,3376.0
2020-10-22 11:10:00,144.74,145.05,144.58,145.05,7733.0,139.1734,139.4715,139.0196,139.4715,7733.0
2020-10-22 11:15:00,144.91,145.13,144.86,145.09,1505.0,139.3369,139.5484,139.2888,139.51,1505.0
2020-10-22 11:20:00,145.02,145.18,144.99,145.08,4508.0,139.4427,139.5965,139.4138,139.5004,4508.0
2020-10-22 11:25:00,145.02,145.27,145.02,145.1,2734.0,139.4427,139.683,139.4427,139.5196,2734.0
2020-10-22 11:30:00,145.09,145.13,144.93,144.95,2144.0,139.51,139.5484,139.3561,139.3754,2144.0
2020-10-22 11:35:00,144.92,145.01,144.88,144.99,1100.0,139.3465,139.433,139.308,139.4138,1100.0
2020-10-22 11:40:00,145.06,145.2,144.97,145.2,1300.0,139.4811,139.6157,139.3946,139.6157,1300.0
2020-10-22 11:45:00,145.06,145.29,144.98,144.98,2306.0,139.4811,139.7023,139.4042,139.4042,2306.0
2020-10-22 11:50:00,144.91,144.91,144.83,144.84,800.0,139.3369,139.3369,139.26,139.2696,800.0
2020-10-22 11:55:00,144.67,144.67,144.51,144.51,400.0,139.1061,139.1061,138.9523,138.9523,400.0
2020-10-22 12:00:00,144.58,144.65,144.4,144.4,3003.0,139.0196,139.0869,138.8465,138.8465,3003.0
2020-10-22 12:05:00,144.41,144.5,144.41,144.46,3217.0,138.8561,138.9427,138.8561,138.9042,3217.0
2020-10-22 12:10:00,144.46,144.46,144.27,144.27,2100.0,138.9042,138.9042,138.7215,138.7215,2100.0
2020-10-22 12:15:00,144.35,144.53,144.34,144.42,3008.0,138.7984,138.9715,138.7888,138.8657,3008.0
2020-10-22 12:20:00,144.4,144.53,144.4,144.53,1200.0,138.8465,138.9715,138.8465,138.9715,1200.0
2020-10-22 12:25:00,144.55,144.76,144.53,144.76,1558.0,138.9907,139.1927,138.9715,139.1927,1558.0
2020-10-22 12:30:00,144.76,144.76,144.51,144.75,2293.0,139.1927,139.1927,138.9523,139.183,2293.0
2020-10-22 12:35:00,144.78,144.96,144.77,144.96,735.0,139.2119,139.385,139.2023,139.385,735.0
2020-10-22 12:40:00,144.88,144.88,144.72,144.84,3329.0,139.308,139.308,139.1542,139.2696,3329.0
2020-10-22 12:45:00,144.85,145.02,144.73,145.01,3284.0,139.2792,139.4427,139.1638,139.433,3284.0
2020-10-22 12:50:00,144.97,145.15,144.96,145.01,1445.0,139.3946,139.5677,139.385,139.433,1445.0
2020-10-22 12:55:00,145.05,145.38,145.04,145.34,600.0,139.4715,139.7888,139.4619,139.7504,600.0
2020-10-22 13:00:00,145.39,145.39,145.24,145.24,2001.0,139.7984,139.7984,139.6542,139.6542,2001.0
2020-10-22 13:05:00,145.2,145.39,145.2,145.39,4000.0,139.6157,139.7984,139.6157,139.7984,4000.0
2020-10-22 13:10:00,145.46,145.62,145.39,145.62,3999.0,139.8657,140.0196,139.7984,140.0196,3999.0
2020-10-22 13:15:00,145.59,145.6,145.35,145.47,3536.0,139.9907,140.0004,139.76,139.8754,3536.0
2020-10-22 13:20:00,145.45,145.45,145.41,145.41,500.0,139.8561,139.8561,139.8177,139.8177,500.0
2020-10-22 13:25:00,145.24,145.24,145.02,145.18,2803.0,139.6542,139.6542,139.4427,139.5965,2803.0
2020-10-22 13:30:00,145.21,145.47,145.21,145.47,1000.0,139.6254,139.8754,139.6254,139.8754,1000.0
2020-10-22 13:35:00,145.54,145.54,145.26,145.26,1300.0,139.9427,139.9427,139.6734,139.6734,1300.0
2020-10-22 13:40:00,145.34,145.36,145.11,145.36,2448.0,139.7504,139.7696,139.5292,139.7696,2448.0
2020-10-22 13:45:00,145.44,145.55,145.44,145.52,1900.0,139.8465,139.9523,139.8465,139.9234,1900.0
2020-10-22 13:50:00,145.48,145.59,145.43,145.52,2797.0,139.885,139.9907,139.8369,139.9234,2797.0
2020-10-22 13:55:00,145.52,145.62,145.34,145.34,16437.0,139.9234,140.0196,139.7504,139.7504,16437.0
2020-10-22 14:00:00,145.5,145.65,145.46,145.5,1659.0,139.9042,140.0484,139.8657,139.9042,1659.0
2020-10-22 14:05:00,145.58,145.61,145.46,145.54,2557.0,139.9811,140.01,139.8657,139.9427,2557.0
2020-10-22 14:10:00,145.54,145.58,145.42,145.58,2767.0,139.9427,139.9811,139.8273,139.9811,2767.0
2020-10-22 14:15:00,145.66,145.9,145.66,145.76,1915.0,140.058,140.2888,140.058,140.1542,1915.0
2020-10-22 14:20:00,145.9,146.13,145.89,146.1,900.0,140.2888,140.51,140.2792,140.4811,900.0
2020-10-22 14:25:00,146.08,146.1,145.91,145.99,1745.0,140.4619,140.4811,140.2984,140.3754,1745.0
2020-10-22 14:30:00,145.94,145.98,145.85,145.9,1701.0,140.3273,140.3657,140.2407,140.2888,1701.0
2020-10-22 14:35:00,145.86,145.86,145.69,145.75,2443.0,140.2504,140.2504,140.0869,140.1446,2443.0
2020-10-22 14:40:00,145.8,145.93,145.75,145.81,3909.0,140.1927,140.3177,140.1446,140.2023,3909.0
2020-10-22 14:45:00,145.75,145.92,145.74,145.81,2410.0,140.1446,140.308,140.135,140.2023,2410.0
2020-10-22 14:50:00,145.79,145.88,145.73,145.76,6984.0,140.183,140.2696,140.1254,140.1542,6984.0
2020-10-22 14:55:00,145.63,145.71,145.49,145.5,1404.0,140.0292,140.1061,139.8946,139.9042,1404.0
2020-10-22 15:00:00,145.5,145.5,145.27,145.31,8085.0,139.9042,139.9042,139.683,139.7215,8085.0
2020-10-22 15:05:00,145.27,145.38,145.0,145.09,13602.0,139.683,139.7888,139.4234,139.51,13602.0
2020-10-22 15:10:00,144.99,145.04,144.87,144.87,7286.0,139.4138,139.4619,139.2984,139.2984,7286.0
2020-10-22 15:15:00,144.92,144.97,144.83,144.94,7264.0,139.3465,139.3946,139.26,139.3657,7264.0
2020-10-22 15:20:00,144.9,145.06,144.9,145.06,3320.0,139.3273,139.4811,139.3273,139.4811,3320.0
2020-10-22 15:25:00,145.11,145.21,145.08,145.18,3437.0,139.5292,139.6254,139.5004,139.5965,3437.0
2020-10-22 15:30:00,145.19,145.2,144.81,144.88,8069.0,139.6061,139.6157,139.2407,139.308,8069.0
2020-10-22 15:35:00,144.98,145.01,144.82,144.85,5449.0,139.4042,139.433,139.2504,139.2792,5449.0
2020-10-22 15:40:00,144.86,145.04,144.79,144.97,4273.0,139.2888,139.4619,139.2215,139.3946,4273.0
2020-10-22 15:45:00,144.97,145.02,144.91,145.0,11861.0,139.3946,139.4427,139.3369,139.4234,11861.0
2020-10-22 15:50:00,145.0,145.17,144.93,145.17,16419.0,139.4234,139.5869,139.3561,139.5869,16419.0
2020-10-22 15:55:00,145.2,145.2,144.79,144.84,28449.0,139.6157,139.6157,139.2215,139.2696,28449.0
2020-10-23 09:30:00,146.31,146.5,145.62,145.78,7084.0,140.683,140.8657,140.0196,140.1734,7084.0
2020-10-23 09:35:00,146.26,146.57,145.0,145.0,3451.0,140.635,140.933,139.4234,139.4234,3451.0
2020-10-23 09:40:00,145.18,145.35,144.17,144.41,7228.0,139.5965,139.76,138.6253,138.8561,7228.0
2020-10-23 09:45:00,144.83,144.83,144.21,144.63,4933.0,139.26,139.26,138.6638,139.0677,4933.0
2020-10-23 09:50:00,144.87,144.91,144.79,144.8,300.0,139.2984,139.3369,139.2215,139.2311,300.0
2020-10-23 09:55:00,144.68,144.77,144.46,144.46,3293.0,139.1157,139.2023,138.9042,138.9042,3293.0
2020-10-23 10:00:00,144.72,145.03,144.72,144.87,4428.0,139.1542,139.4523,139.1542,139.2984,4428.0
2020-10-23 10:05:00,145.01,145.01,144.3,144.44,3196.0,139.433,139.433,138.7503,138.885,3196.0
2020-10-23 10:10:00,144.65,144.65,144.37,144.37,2315.0,139.0869,139.0869,138.8177,138.8177,2315.0
2020-10-23 10:15:00,144.27,144.38,144.15,144.28,1171.0,138.7215,138.8273,138.6061,138.7311,1171.0
2020-10-23 10:20:00,144.29,144.43,144.29,144.36,707.0,138.7407,138.8753,138.7407,138.808,707.0
2020-10-23 10:25:00,144.36,144.73,144.33,144.47,1360.0,138.808,139.1638,138.7792,138.9138,1360.0
2020-10-23 10:30:00,144.38,145.04,144.38,144.85,4913.0,138.8273,139.4619,138.8273,139.2792,4913.0
2020-10-23 10:35:00,144.94,145.09,144.94,145.08,1157.0,139.3657,139.51,139.3657,139.5004,1157.0
2020-10-23 10:40:00,145.13,145.13,144.69,144.82,2445.0,139.5484,139.5484,139.1254,139.2504,2445.0
2020-10-23 10:45:00,144.79,145.05,144.72,144.77,5558.0,139.2215,139.4715,139.1542,139.2023,5558.0
2020-10-23 10:50:00,144.78,144.81,144.7,144.81,400.0,139.2119,139.2407,139.135,139.2407,400.0
2020-10-23 10:55:00,144.88,145.05,144.5,144.5,2528.0,139.308,139.4715,138.9427,138.9427,2528.0
2020-10-23 11:00:00,144.46,144.57,144.4,144.5,2061.0,138.9042,139.01,138.8465,138.9427,2061.0
2020-10-23 11:05:00,144.5,144.61,144.36,144.46,6137.0,138.9427,139.0484,138.808,138.9042,6137.0
2020-10-23 11:10:00,144.34,144.43,144.23,144.43,2004.0,138.7888,138.8753,138.683,138.8753,2004.0
2020-10-23 11:15:00,144.44,144.44,144.16,144.21,3122.0,138.885,138.885,138.6157,138.6638,3122.0
2020-10-23 11:20:00,144.25,144.29,143.93,143.95,6655.0,138.7023,138.7407,138.3946,138.4138,6655.0
2020-10-23 11:25:00,143.96,144.11,143.87,144.04,13487.0,138.4234,138.5677,138.3369,138.5003,13487.0
2020-10-23 11:30:00,144.11,144.74,144.04,144.61,6462.0,138.5677,139.1734,138.5003,139.0484,6462.0
2020-10-23 11:35:00,144.65,145.14,144.65,145.07,1435.0,139.0869,139.558,139.0869,139.4907,1435.0
2020-10-23 11:40:00,145.03,145.03,144.51,144.73,5609.0,139.4523,139.4523,138.9523,139.1638,5609.0
2020-10-23 11:45:00,144.61,144.61,144.37,144.47,1700.0,139.0484,139.0484,138.8177,138.9138,1700.0
2020-10-23 11:50:00,144.58,144.6,144.33,144.33,1201.0,139.0196,139.0388,138.7792,138.7792,1201.0
2020-10-23 11:55:00,144.29,144.52,144.29,144.51,2920.0,138.7407,138.9619,138.7407,138.9523,2920.0
2020-10-23 12:00:00,144.47,144.59,144.42,144.52,4156.0,138.9138,139.0292,138.8657,138.9619,4156.0
2020-10-23 12:05:00,144.43,144.49,144.38,144.49,1168.0,138.8753,138.933,138.8273,138.933,1168.0
2020-10-23 12:10:00,144.52,144.78,144.46,144.52,6855.0,138.9619,139.2119,138.9042,138.9619,6855.0
2020-10-23 12:15:00,144.51,144.52,144.1,144.16,1902.0,138.9523,138.9619,138.558,138.6157,1902.0
2020-10-23 12:20:00,143.87,144.01,143.87,144.01,2181.0,138.3369,138.4715,138.3369,138.4715,2181.0
2020-10-23 12:25:00,144.1,144.31,144.1,144.28,1985.0,138.558,138.76,138.558,138.7311,1985.0
2020-10-23 12:30:00,144.25,144.61,144.18,144.51,3210.0,138.7023,139.0484,138.635,138.9523,3210.0
2020-10-23 12:35:00,144.51,144.57,144.28,144.36,2700.0,138.9523,139.01,138.7311,138.808,2700.0
2020-10-23 12:40:00,144.29,144.35,144.23,144.23,786.0,138.7407,138.7984,138.683,138.683,786.0
2020-10-23 12:45:00,144.31,144.36,144.23,144.23,1194.0,138.76,138.808,138.683,138.683,1194.0
2020-10-23 12:50:00,144.32,144.36,144.22,144.29,1913.0,138.7696,138.808,138.6734,138.7407,1913.0
2020-10-23 12:55:00,144.35,144.35,143.98,144.0,801.0,138.7984,138.7984,138.4427,138.4619,801.0
2020-10-23 13:00:00,144.02,144.52,144.02,144.5,1800.0,138.4811,138.9619,138.4811,138.9427,1800.0
2020-10-23 13:05:00,144.53,144.53,144.36,144.37,1508.0,138.9715,138.9715,138.808,138.8177,1508.0
2020-10-23 13:10:00,144.35,144.35,144.18,144.25,3555.0,138.7984,138.7984,138.635,138.7023,3555.0
2020-10-23 13:15:00,144.22,144.44,144.17,144.44,3524.0,138.6734,138.885,138.6253,138.885,3524.0
2020-10-23 13:20:00,144.4,144.73,144.4,144.6,3916.0,138.8465,139.1638,138.8465,139.0388,3916.0
2020-10-23 13:25:00,144.54,144.62,144.35,144.4,1525.0,138.9811,139.058,138.7984,138.8465,1525.0
2020-10-23 13:30:00,144.5,144.64,144.44,144.55,1800.0,138.9427,139.0773,138.885,138.9907,1800.0
2020-10-23 13:35:00,144.6,144.6,144.51,144.58,1442.0,139.0388,139.0388,138.9523,139.0196,1442.0
2020-10-23 13:40:00,144.5,144.59,144.41,144.59,5569.0,138.9427,139.0292,138.8561,139.0292,5569.0
2020-10-23 13:45:00,144.59,144.67,144.52,144.62,4700.0,139.0292,139.1061,138.9619,139.058,4700.0
2020-10-23 13:50:00,144.64,145.02,144.58,144.99,31800.0,139.0773,139.4427,139.0196,139.4138,31800.0
2020-10-23 13:55:00,144.99,145.08,144.82,144.9,7906.0,139.4138,139.5004,139.2504,139.3273,7906.0
2020-10-23 14:00:00,144.9,144.91,144.81,144.81,6728.0,139.3273,139.3369,139.2407,139.2407,6728.0
2020-10-23 14:05:00,144.9,144.91,144.55,144.65,7198.0,139.3273,139.3369,138.9907,139.0869,7198.0
2020-10-23 14:10:00,144.6,144.63,144.54,144.57,4720.0,139.0388,139.0677,138.9811,139.01,4720.0
2020-10-23 14:15:00,144.54,144.62,144.54,144.58,7279.0,138.9811,139.058,138.9811,139.0196,7279.0
2020-10-23 14:20:00,144.57,144.64,144.53,144.58,5995.0,139.01,139.0773,138.9715,139.0196,5995.0
2020-10-23 14:25:00,144.59,144.64,144.54,144.56,3500.0,139.0292,139.0773,138.9811,139.0004,3500.0
2020-10-23 14:30:00,144.63,144.85,144.56,144.61,19770.0,139.0677,139.2792,139.0004,139.0484,19770.0
2020-10-23 14:35:00,144.6,144.61,144.38,144.38,6700.0,139.0388,139.0484,138.8273,138.8273,6700.0
2020-10-23 14:40:00,144.34,144.57,144.34,144.5,2300.0,138.7888,139.01,138.7888,138.9427,2300.0
2020-10-23 14:45:00,144.52,144.67,144.36,144.61,8122.0,138.9619,139.1061,138.808,139.0484,8122.0
2020-10-23 14:50:00,144.61,144.62,144.54,144.59,2601.0,139.0484,139.058,138.9811,139.0292,2601.0
2020-10-23 14:55:00,144.63,144.66,144.54,144.55,20377.0,139.0677,139.0965,138.9811,138.9907,20377.0
2020-10-23 15:00:00,144.62,144.62,144.52,144.59,9830.0,139.058,139.058,138.9619,139.0292,9830.0
2020-10-23 15:05:00,144.61,144.62,144.53,144.56,6970.0,139.0484,139.058,138.9715,139.0004,6970.0
2020-10-23 15:10:00,144.56,144.73,144.56,144.66,13093.0,139.0004,139.1638,139.0004,139.0965,13093.0
2020-10-23 15:15:00,144.68,144.74,144.61,144.65,10143.0,139.1157,139.1734,139.0484,139.0869,10143.0
2020-10-23 15:20:00,144.66,144.75,144.63,144.68,11488.0,139.0965,139.183,139.0677,139.1157,11488.0
2020-10-23 15:25:00,144.72,144.79,144.67,144.79,18935.0,139.1542,139.2215,139.1061,139.2215,18935.0
2020-10-23 15:30:00,144.83,145.4,144.83,145.39,10513.0,139.26,139.808,139.26,139.7984,10513.0
2020-10-23 15:35:00,145.44,145.7,145.41,145.67,9587.0,139.8465,140.0965,139.8177,140.0677,9587.0
2020-10-23 15:40:00,145.67,145.73,145.51,145.69,8773.0,140.0677,140.1254,139.9138,140.0869,8773.0
2020-10-23 15:45:00,145.69,145.7,145.46,145.61,8184.0,140.0869,140.0965,139.8657,140.01,8184.0
2020-10-23 15:50:00,145.66,145.67,145.47,145.51,10810.0,140.058,140.0677,139.8754,139.9138,10810.0
2020-10-23 15:55:00,145.51,145.52,145.29,145.41,37457.0,139.9138,139.9234,139.7023,139.8177,37457.0
2020-10-26 09:30:00,143.23,143.68,141.95,141.95,14622.0,137.7215,138.1542,136.4907,136.4907,14622.0
2020-10-26 09:35:00,141.94,142.03,141.3,141.95,14921.0,136.4811,136.5677,135.8657,136.4907,14921.0
2020-10-26 09:40:00,141.99,142.41,141.92,142.41,5405.0,136.5292,136.933,136.4619,136.933,5405.0
2020-10-26 09:45:00,142.57,142.84,142.57,142.82,2500.0,137.0869,137.3465,137.0869,137.3273,2500.0
2020-10-26 09:50:00,142.86,143.06,142.56,143.06,6137.0,137.3657,137.558,137.0773,137.558,6137.0
2020-10-26 09:55:00,143.2,143.41,142.98,143.38,2865.0,137.6927,137.8946,137.4811,137.8657,2865.0
2020-10-26 10:00:00,143.27,143.53,143.18,143.25,4589.0,137.76,138.01,137.6734,137.7407,4589.0
2020-10-26 10:05:00,143.35,143.93,143.35,143.93,2377.0,137.8369,138.3946,137.8369,138.3946,2377.0
2020-10-26 10:10:00,143.94,143.95,143.71,143.81,2773.0,138.4042,138.4138,138.183,138.2792,2773.0
2020-10-26 10:15:00,143.86,144.07,143.85,144.02,4800.0,138.3273,138.5292,138.3177,138.4811,4800.0
2020-10-26 10:20:00,143.93,143.94,143.67,143.91,1400.0,138.3946,138.4042,138.1446,138.3753,1400.0
2020-10-26 10:25:00,144.02,144.02,143.74,143.79,1700.0,138.4811,138.4811,138.2119,138.26,1700.0
2020-10-26 10:30:00,143.61,143.61,143.01,143.23,3601.0,138.0869,138.0869,137.51,137.7215,3601.0
2020-10-26 10:35:00,143.31,143.32,143.07,143.29,2140.0,137.7984,137.808,137.5677,137.7792,2140.0
2020-10-26 10:40:00,143.16,143.16,142.88,142.88,4161.0,137.6542,137.6542,137.385,137.385,4161.0
2020-10-26 10:45:00,142.9,143.01,142.75,142.87,10523.0,137.4042,137.51,137.26,137.3753,10523.0
2020-10-26 10:50:00,142.76,142.88,142.09,142.09,3400.0,137.2696,137.385,136.6253,136.6253,3400.0
2020-10-26 10:55:00,142.09,142.43,141.96,142.14,4075.0,136.6253,136.9523,136.5003,136.6734,4075.0
2020-10-26 11:00:00,142.0,142.06,141.7,141.94,2800.0,136.5388,136.5965,136.2503,136.4811,2800.0
2020-10-26 11:05:00,141.91,142.22,141.76,142.09,3921.0,136.4523,136.7503,136.308,136.6253,3921.0
2020-10-26 11:10:00,142.25,142.61,142.19,142.51,1679.0,136.7792,137.1253,136.7215,137.0292,1679.0
2020-10-26 11:15:00,142.43,142.43,141.55,141.56,5807.0,136.9523,136.9523,136.1061,136.1157,5807.0
2020-10-26 11:20:00,141.76,141.76,141.09,141.38,9260.0,136.308,136.308,135.6638,135.9427,9260.0
2020-10-26 11:25:00,141.43,141.83,141.37,141.67,3921.0,135.9907,136.3753,135.933,136.2215,3921.0
2020-10-26 11:30:00,141.61,141.72,141.34,141.34,5973.0,136.1638,136.2696,135.9042,135.9042,5973.0
2020-10-26 11:35:00,141.42,141.88,141.36,141.86,4203.0,135.9811,136.4234,135.9234,136.4042,4203.0
2020-10-26 11:40:00,141.78,141.83,141.67,141.83,1793.0,136.3273,136.3753,136.2215,136.3753,1793.0
2020-10-26 11:45:00,141.93,142.24,141.93,142.12,3025.0,136.4715,136.7696,136.4715,136.6542,3025.0
2020-10-26 11:50:00,142.1,142.21,142.03,142.15,3623.0,136.635,136.7407,136.5677,136.683,3623.0
2020-10-26 11:55:00,142.16,142.57,142.13,142.57,3600.0,136.6927,137.0869,136.6638,137.0869,3600.0
2020-10-26 12:00:00,142.57,142.57,142.13,142.14,3741.0,137.0869,137.0869,136.6638,136.6734,3741.0
2020-10-26 12:05:00,142.13,142.18,141.91,142.03,2904.0,136.6638,136.7119,136.4523,136.5677,2904.0
2020-10-26 12:10:00,142.0,142.0,141.76,141.78,1300.0,136.5388,136.5388,136.308,136.3273,1300.0
2020-10-26 12:15:00,141.87,141.92,141.71,141.71,3251.0,136.4138,136.4619,136.26,136.26,3251.0
2020-10-26 12:20:00,141.72,141.72,141.53,141.53,3000.0,136.2696,136.2696,136.0869,136.0869,3000.0
2020-10-26 12:25:00,141.5,141.71,141.49,141.67,4330.0,136.058,136.26,136.0484,136.2215,4330.0
2020-10-26 12:30:00,141.6,141.67,141.38,141.44,3571.0,136.1542,136.2215,135.9427,136.0003,3571.0
2020-10-26 12:35:00,141.41,141.48,141.36,141.48,3075.0,135.9715,136.0388,135.9234,136.0388,3075.0
2020-10-26 12:40:00,141.49,141.49,141.19,141.19,2500.0,136.0484,136.0484,135.76,135.76,2500.0
2020-10-26 12:45:00,141.2,141.47,141.2,141.33,4660.0,135.7696,136.0292,135.7696,135.8946,4660.0
2020-10-26 12:50:00,141.33,141.65,141.29,141.56,4227.0,135.8946,136.2023,135.8561,136.1157,4227.0
2020-10-26 12:55:00,141.54,141.7,141.41,141.61,3174.0,136.0965,136.2503,135.9715,136.1638,3174.0
2020-10-26 13:00:00,141.62,141.67,141.24,141.24,3394.0,136.1734,136.2215,135.808,135.808,3394.0
2020-10-26 13:05:00,141.3,141.36,141.19,141.35,900.0,135.8657,135.9234,135.76,135.9138,900.0
2020-10-26 13:10:00,141.41,141.57,141.29,141.39,4650.0,135.9715,136.1253,135.8561,135.9523,4650.0
2020-10-26 13:15:00,141.39,141.55,141.24,141.24,6160.0,135.9523,136.1061,135.808,135.808,6160.0
2020-10-26 13:20:00,141.24,141.31,140.88,141.03,4002.0,135.808,135.8753,135.4619,135.6061,4002.0
2020-10-26 13:25:00,140.98,141.04,140.82,141.03,3384.0,135.558,135.6157,135.4042,135.6061,3384.0
2020-10-26 13:30:00,140.91,140.92,140.67,140.79,3929.0,135.4907,135.5003,135.26,135.3753,3929.0
2020-10-26 13:35:00,140.77,141.22,140.77,141.22,2600.0,135.3561,135.7888,135.3561,135.7888,2600.0
2020-10-26 13:40:00,141.19,141.2,141.08,141.08,3000.0,135.76,135.7696,135.6542,135.6542,3000.0
2020-10-26 13:45:00,141.05,141.05,140.85,141.05,4701.0,135.6253,135.6253,135.433,135.6253,4701.0
2020-10-26 13:50:00,141.03,141.1,141.01,141.1,1985.0,135.6061,135.6734,135.5869,135.6734,1985.0
2020-10-26 13:55:00,141.32,141.32,141.16,141.23,2298.0,135.885,135.885,135.7311,135.7984,2298.0
2020-10-26 14:00:00,141.21,141.71,141.21,141.71,5523.0,135.7792,136.26,135.7792,136.26,5523.0
2020-10-26 14:05:00,141.72,142.17,141.72,142.17,3285.0,136.2696,136.7023,136.2696,136.7023,3285.0
2020-10-26 14:10:00,142.09,142.09,141.81,141.96,3242.0,136.6253,136.6253,136.3561,136.5003,3242.0
2020-10-26 14:15:00,141.93,141.96,141.59,141.59,3025.0,136.4715,136.5003,136.1446,136.1446,3025.0
2020-10-26 14:20:00,141.56,141.65,141.41,141.65,5583.0,136.1157,136.2023,135.9715,136.2023,5583.0
2020-10-26 14:25:00,141.61,141.88,141.61,141.83,2685.0,136.1638,136.4234,136.1638,136.3753,2685.0
2020-10-26 14:30:00,141.76,141.86,141.66,141.66,3819.0,136.308,136.4042,136.2119,136.2119,3819.0
2020-10-26 14:35:00,141.65,141.65,141.19,141.25,7172.0,136.2023,136.2023,135.76,135.8176,7172.0
2020-10-26 14:40:00,141.31,141.46,141.26,141.46,3485.0,135.8753,136.0196,135.8273,136.0196,3485.0
2020-10-26 14:45:00,141.29,141.29,140.87,140.95,9133.0,135.8561,135.8561,135.4523,135.5292,9133.0
2020-10-26 14:50:00,140.95,141.03,140.65,140.74,11162.0,135.5292,135.6061,135.2407,135.3273,11162.0
2020-10-26 14:55:00,140.72,140.79,140.01,140.28,14895.0,135.308,135.3753,134.6253,134.885,14895.0
2020-10-26 15:00:00,140.34,140.55,140.24,140.35,10309.0,134.9426,135.1446,134.8465,134.9523,10309.0
2020-10-26 15:05:00,140.37,140.57,140.3,140.46,4163.0,134.9715,135.1638,134.9042,135.058,4163.0
2020-10-26 15:10:00,140.55,140.62,140.43,140.44,3830.0,135.1446,135.2119,135.0292,135.0388,3830.0
2020-10-26 15:15:00,140.55,140.96,140.52,140.68,10143.0,135.1446,135.5388,135.1157,135.2696,10143.0
2020-10-26 15:20:00,140.66,141.04,140.61,140.97,9255.0,135.2503,135.6157,135.2023,135.5484,9255.0
2020-10-26 15:25:00,141.02,141.17,141.0,141.07,12093.0,135.5965,135.7407,135.5773,135.6446,12093.0
2020-10-26 15:30:00,141.09,141.19,140.9,141.18,18204.0,135.6638,135.76,135.4811,135.7503,18204.0
2020-10-26 15:35:00,141.2,141.2,140.78,140.78,10460.0,135.7696,135.7696,135.3657,135.3657,10460.0
2020-10-26 15:40:00,140.84,141.0,140.66,140.73,21071.0,135.4234,135.5773,135.2503,135.3176,21071.0
2020-10-26 15:45:00,140.7,140.7,140.22,140.23,19152.0,135.2888,135.2888,134.8273,134.8369,19152.0
2020-10-26 15:50:00,140.21,140.6,140.2,140.56,30498.0,134.8176,135.1926,134.808,135.1542,30498.0
2020-10-26 15:55:00,140.56,141.14,140.55,141.07,49200.0,135.1542,135.7119,135.1446,135.6446,49200.0
2020-10-27 09:30:00,141.44,141.63,140.62,141.36,7762.0,136.0003,136.183,135.2119,135.9234,7762.0
2020-10-27 09:35:00,141.47,142.11,141.47,141.7,9736.0,136.0292,136.6446,136.0292,136.2503,9736.0
2020-10-27 09:40:00,141.53,141.53,140.81,141.06,2906.0,136.0869,136.0869,135.3946,135.635,2906.0
2020-10-27 09:45:00,141.27,141.31,140.78,141.18,2940.0,135.8369,135.8753,135.3657,135.7503,2940.0
2020-10-27 09:50:00,141.4,141.64,141.3,141.64,2362.0,135.9619,136.1927,135.8657,136.1927,2362.0
2020-10-27 09:55:00,141.67,141.72,141.14,141.51,4227.0,136.2215,136.2696,135.7119,136.0677,4227.0
2020-10-27 10:00:00,141.66,141.95,141.47,141.51,2636.0,136.2119,136.4907,136.0292,136.0677,2636.0
2020-10-27 10:05:00,141.54,142.0,141.52,141.81,4956.0,136.0965,136.5388,136.0773,136.3561,4956.0
2020-10-27 10:10:00,141.88,142.21,141.88,141.96,2740.0,136.4234,136.7407,136.4234,136.5003,2740.0
2020-10-27 10:15:00,141.93,142.01,141.59,141.6,1200.0,136.4715,136.5484,136.1446,136.1542,1200.0
2020-10-27 10:20:00,141.69,141.77,141.42,141.77,1400.0,136.2407,136.3177,135.9811,136.3177,1400.0
2020-10-27 10:25:00,141.67,141.86,141.64,141.86,2482.0,136.2215,136.4042,136.1927,136.4042,2482.0
2020-10-27 10:30:00,142.02,142.2,141.74,142.0,2145.0,136.558,136.7311,136.2888,136.5388,2145.0
2020-10-27 10:35:00,141.97,141.99,141.72,141.77,2715.0,136.51,136.5292,136.2696,136.3177,2715.0
2020-10-27 10:40:00,141.78,142.0,141.78,142.0,900.0,136.3273,136.5388,136.3273,136.5388,900.0
2020-10-27 10:45:00,142.03,142.45,141.97,142.39,2893.0,136.5677,136.9715,136.51,136.9138,2893.0
2020-10-27 10:50:00,142.47,142.47,141.97,141.97,1120.0,136.9907,136.9907,136.51,136.51,1120.0
2020-10-27 10:55:00,142.19,142.35,142.1,142.35,2924.0,136.7215,136.8753,136.635,136.8753,2924.0
2020-10-27 11:00:00,142.36,142.57,142.31,142.49,2557.0,136.885,137.0869,136.8369,137.01,2557.0
2020-10-27 11:05:00,142.55,142.59,142.11,142.21,3800.0,137.0677,137.1061,136.6446,136.7407,3800.0
2020-10-27 11:10:00,142.23,142.23,141.78,141.78,1200.0,136.76,136.76,136.3273,136.3273,1200.0
2020-10-27 11:15:00,141.92,142.14,141.92,142.13,2476.0,136.4619,136.6734,136.4619,136.6638,2476.0
2020-10-27 11:20:00,142.16,142.16,141.77,141.87,1800.0,136.6927,136.6927,136.3177,136.4138,1800.0
2020-10-27 11:25:00,141.9,141.94,141.53,141.53,4205.0,136.4427,136.4811,136.0869,136.0869,4205.0
2020-10-27 11:30:00,141.58,141.59,141.4,141.59,2130.0,136.135,136.1446,135.9619,136.1446,2130.0
2020-10-27 11:35:00,141.52,141.65,141.44,141.52,4219.0,136.0773,136.2023,136.0003,136.0773,4219.0
2020-10-27 11:40:00,141.51,141.59,141.42,141.47,2218.0,136.0677,136.1446,135.9811,136.0292,2218.0
2020-10-27 11:45:00,141.55,141.84,141.52,141.84,3540.0,136.1061,136.385,136.0773,136.385,3540.0
2020-10-27 11:50:00,141.8,141.82,141.68,141.75,2669.0,136.3465,136.3657,136.2311,136.2984,2669.0
2020-10-27 11:55:00,141.77,142.02,141.77,141.92,2942.0,136.3177,136.558,136.3177,136.4619,2942.0
2020-10-27 12:00:00,141.9,141.92,141.72,141.75,5093.0,136.4427,136.4619,136.2696,136.2984,5093.0
2020-10-27 12:05:00,141.83,141.99,141.63,141.7,9142.0,136.3753,136.5292,136.183,136.2503,9142.0
2020-10-27 12:10:00,141.71,141.79,141.68,141.71,4713.0,136.26,136.3369,136.2311,136.26,4713.0
2020-10-27 12:15:00,141.69,141.77,141.6,141.66,5113.0,136.2407,136.3177,136.1542,136.2119,5113.0
2020-10-27 12:20:00,141.69,141.89,141.69,141.77,9714.0,136.2407,136.433,136.2407,136.3177,9714.0
2020-10-27 12:25:00,141.83,141.84,141.37,141.53,9904.0,136.3753,136.385,135.933,136.0869,9904.0
2020-10-27 12:30:00,141.5,141.54,141.19,141.22,1604.0,136.058,136.0965,135.76,135.7888,1604.0
2020-10-27 12:35:00,141.26,141.45,141.2,141.39,2957.0,135.8273,136.01,135.7696,135.9523,2957.0
2020-10-27 12:40:00,141.4,141.47,141.3,141.35,1863.0,135.9619,136.0292,135.8657,135.9138,1863.0
2020-10-27 12:45:00,141.42,141.58,141.38,141.38,2300.0,135.9811,136.135,135.9427,135.9427,2300.0
2020-10-27 12:50:00,141.36,141.49,141.26,141.36,4400.0,135.9234,136.0484,135.8273,135.9234,4400.0
2020-10-27 12:55:00,141.35,141.45,141.2,141.25,2712.0,135.9138,136.01,135.7696,135.8176,2712.0
2020-10-27 13:00:00,141.39,141.39,141.32,141.37,1110.0,135.9523,135.9523,135.885,135.933,1110.0
2020-10-27 13:05:00,141.36,141.39,141.31,141.39,500.0,135.9234,135.9523,135.8753,135.9523,500.0
2020-10-27 13:10:00,141.38,141.78,141.38,141.75,4609.0,135.9427,136.3273,135.9427,136.2984,4609.0
2020-10-27 13:15:00,141.71,141.9,141.71,141.82,2973.0,136.26,136.4427,136.26,136.3657,2973.0
2020-10-27 13:20:00,141.93,142.17,141.77,142.16,7227.0,136.4715,136.7023,136.3177,136.6927,7227.0
2020-10-27 13:25:00,142.25,142.65,142.24,142.55,3300.0,136.7792,137.1638,136.7696,137.0677,3300.0
2020-10-27 13:30:00,142.69,142.75,142.47,142.47,3394.0,137.2023,137.26,136.9907,136.9907,3394.0
2020-10-27 13:35:00,142.46,142.53,142.36,142.53,1302.0,136.9811,137.0484,136.885,137.0484,1302.0
2020-10-27 13:40:00,142.49,142.69,142.45,142.69,1617.0,137.01,137.2023,136.9715,137.2023,1617.0
2020-10-27 13:45:00,142.74,142.87,142.72,142.85,2200.0,137.2503,137.3753,137.2311,137.3561,2200.0
2020-10-27 13:50:00,142.84,142.9,142.7,142.75,1700.0,137.3465,137.4042,137.2119,137.26,1700.0
2020-10-27 13:55:00,142.75,142.76,142.58,142.64,1530.0,137.26,137.2696,137.0965,137.1542,1530.0
2020-10-27 14:00:00,142.66,142.67,142.41,142.43,4550.0,137.1734,137.183,136.933,136.9523,4550.0
2020-10-27 14:05:00,142.4,142.46,142.38,142.39,1813.0,136.9234,136.9811,136.9042,136.9138,1813.0
2020-10-27 14:10:00,142.39,142.6,142.32,142.6,4904.0,136.9138,137.1157,136.8465,137.1157,4904.0
2020-10-27 14:15:00,142.65,142.71,142.36,142.45,1937.0,137.1638,137.2215,136.885,136.9715,1937.0
2020-10-27 14:20:00,142.35,142.46,142.33,142.45,2066.0,136.8753,136.9811,136.8561,136.9715,2066.0
2020-10-27 14:25:00,142.5,142.5,142.32,142.34,2110.0,137.0196,137.0196,136.8465,136.8657,2110.0
2020-10-27 14:30:00,142.29,142.39,142.29,142.34,2400.0,136.8177,136.9138,136.8177,136.8657,2400.0
2020-10-27 14:35:00,142.36,142.36,142.21,142.29,5850.0,136.885,136.885,136.7407,136.8177,5850.0
2020-10-27 14:40:00,142.33,142.42,142.28,142.33,4500.0,136.8561,136.9427,136.808,136.8561,4500.0
2020-10-27 14:45:00,142.24,142.4,142.12,142.3,7568.0,136.7696,136.9234,136.6542,136.8273,7568.0
2020-10-27 14:50:00,142.35,142.53,142.3,142.53,1500.0,136.8753,137.0484,136.8273,137.0484,1500.0
2020-10-27 14:55:00,142.44,142.65,142.4,142.61,5301.0,136.9619,137.1638,136.9234,137.1253,5301.0
2020-10-27 15:00:00,142.65,142.67,142.42,142.52,3400.0,137.1638,137.183,136.9427,137.0388,3400.0
2020-10-27 15:05:00,142.56,142.57,142.13,142.35,5421.0,137.0773,137.0869,136.6638,136.8753,5421.0
2020-10-27 15:10:00,142.28,142.47,142.28,142.47,6400.0,136.808,136.9907,136.808,136.9907,6400.0
2020-10-27 15:15:00,142.36,142.52,142.29,142.45,6835.0,136.885,137.0388,136.8177,136.9715,6835.0
2020-10-27 15:20:00,142.45,142.85,142.44,142.74,11238.0,136.9715,137.3561,136.9619,137.2503,11238.0
2020-10-27 15:25:00,142.75,142.77,142.6,142.67,3753.0,137.26,137.2792,137.1157,137.183,3753.0
2020-10-27 15:30:00,142.65,142.67,142.53,142.55,4124.0,137.1638,137.183,137.0484,137.0677,4124.0
2020-10-27 15:35:00,142.62,142.63,142.49,142.55,9812.0,137.135,137.1446,137.01,137.0677,9812.0
2020-10-27 15:40:00,142.57,142.78,142.44,142.49,11631.0,137.0869,137.2888,136.9619,137.01,11631.0
2020-10-27 15:45:00,142.5,142.51,142.12,142.12,10709.0,137.0196,137.0292,136.6542,136.6542,10709.0
2020-10-27 15:50:00,142.14,142.26,142.0,142.26,17505.0,136.6734,136.7888,136.5388,136.7888,17505.0
2020-10-27 15:55:00,142.2,142.35,142.07,142.12,33409.0,136.7311,136.8753,136.6061,136.6542,33409.0
2020-10-28 09:30:00,139.08,139.42,137.46,138.2,30477.0,133.7311,134.058,132.1734,132.885,30477.0
2020-10-28 09:35:00,137.97,138.39,137.92,138.35,6613.0,132.6638,133.0676,132.6157,133.0292,6613.0
2020-10-28 09:40:00,138.56,139.0,138.47,138.74,21324.0,133.2311,133.6542,133.1446,133.4042,21324.0
2020-10-28 09:45:00,138.91,138.93,138.41,138.58,5200.0,133.5676,133.5869,133.0869,133.2503,5200.0
2020-10-28 09:50:00,138.34,138.5,137.47,137.47,12137.0,133.0196,133.1734,132.183,132.183,12137.0
2020-10-28 09:55:00,137.45,137.47,136.61,137.21,8434.0,132.1638,132.183,131.3561,131.933,8434.0
2020-10-28 10:00:00,137.11,137.58,136.91,137.4,8904.0,131.8369,132.2888,131.6446,132.1157,8904.0
2020-10-28 10:05:00,137.39,137.59,137.15,137.51,12997.0,132.1061,132.2984,131.8753,132.2215,12997.0
2020-10-28 10:10:00,137.49,138.03,137.43,137.69,2208.0,132.2023,132.7215,132.1446,132.3946,2208.0
2020-10-28 10:15:00,137.78,138.06,137.42,137.42,8236.0,132.4811,132.7503,132.1349,132.1349,8236.0
2020-10-28 10:20:00,137.49,137.58,136.83,136.91,13273.0,132.2023,132.2888,131.5676,131.6446,13273.0
2020-10-28 10:25:00,137.0,137.1,136.63,136.68,5039.0,131.7311,131.8273,131.3753,131.4234,5039.0
2020-10-28 10:30:00,136.75,137.11,136.34,137.04,7293.0,131.4907,131.8369,131.0965,131.7696,7293.0
2020-10-28 10:35:00,137.03,137.03,136.6,136.81,10836.0,131.7599,131.7599,131.3465,131.5484,10836.0
2020-10-28 10:40:00,136.87,136.92,136.74,136.79,16773.0,131.6061,131.6542,131.4811,131.5292,16773.0
2020-10-28 10:45:00,136.71,136.93,136.65,136.93,9031.0,131.4523,131.6638,131.3946,131.6638,9031.0
2020-10-28 10:50:00,136.88,136.99,136.5,136.99,4773.0,131.6157,131.7215,131.2503,131.7215,4773.0
2020-10-28 10:55:00,136.84,136.99,136.74,136.95,2078.0,131.5773,131.7215,131.4811,131.683,2078.0
2020-10-28 11:00:00,136.89,136.89,136.45,136.53,3010.0,131.6253,131.6253,131.2023,131.2792,3010.0
2020-10-28 11:05:00,136.47,137.14,136.47,137.1,2524.0,131.2215,131.8657,131.2215,131.8273,2524.0
2020-10-28 11:10:00,137.12,137.13,136.68,136.86,3922.0,131.8465,131.8561,131.4234,131.5965,3922.0
2020-10-28 11:15:00,136.8,136.89,136.55,136.56,2012.0,131.5388,131.6253,131.2984,131.308,2012.0
2020-10-28 11:20:00,136.62,136.92,136.59,136.92,2936.0,131.3657,131.6542,131.3369,131.6542,2936.0
2020-10-28 11:25:00,136.9,137.27,136.9,137.16,4445.0,131.6349,131.9907,131.6349,131.8849,4445.0
2020-10-28 11:30:00,137.12,137.12,136.81,137.02,3466.0,131.8465,131.8465,131.5484,131.7503,3466.0
2020-10-28 11:35:00,137.13,137.39,137.13,137.32,3343.0,131.8561,132.1061,131.8561,132.0388,3343.0
2020-10-28 11:40:00,137.42,138.16,137.42,138.16,4853.0,132.1349,132.8465,132.1349,132.8465,4853.0
2020-10-28 11:45:00,138.05,138.34,138.04,138.12,6100.0,132.7407,133.0196,132.7311,132.808,6100.0
2020-10-28 11:50:00,138.11,138.39,137.98,138.36,3200.0,132.7984,133.0676,132.6734,133.0388,3200.0
2020-10-28 11:55:00,138.38,138.89,138.35,138.66,3650.0,133.058,133.5484,133.0292,133.3273,3650.0
2020-10-28 12:00:00,138.55,138.98,138.55,138.82,4112.0,133.2215,133.635,133.2215,133.4811,4112.0
2020-10-28 12:05:00,138.83,139.0,138.44,138.5,2937.0,133.4907,133.6542,133.1157,133.1734,2937.0
2020-10-28 12:10:00,138.62,138.82,138.58,138.77,2522.0,133.2888,133.4811,133.2503,133.433,2522.0
2020-10-28 12:15:00,138.82,138.83,138.72,138.81,2984.0,133.4811,133.4907,133.385,133.4715,2984.0
2020-10-28 12:20:00,138.84,138.84,138.57,138.66,2420.0,133.5003,133.5003,133.2407,133.3273,2420.0
2020-10-28 12:25:00,138.68,138.72,138.31,138.32,5932.0,133.3465,133.385,132.9907,133.0003,5932.0
2020-10-28 12:30:00,138.17,138.52,138.17,138.52,3617.0,132.8561,133.1926,132.8561,133.1926,3617.0
2020-10-28 12:35:00,138.56,138.72,138.46,138.5,2180.0,133.2311,133.385,133.135,133.1734,2180.0
2020-10-28 12:40:00,138.41,138.49,138.04,138.11,6735.0,133.0869,133.1638,132.7311,132.7984,6735.0
2020-10-28 12:45:00,138.02,138.05,137.65,137.66,3264.0,132.7119,132.7407,132.3561,132.3657,3264.0
2020-10-28 12:50:00,137.71,137.72,137.4,137.69,3717.0,132.4138,132.4234,132.1157,132.3946,3717.0
2020-10-28 12:55:00,137.7,137.83,137.42,137.69,7201.0,132.4042,132.5292,132.1349,132.3946,7201.0
2020-10-28 13:00:00,137.69,137.72,137.41,137.67,4179.0,132.3946,132.4234,132.1253,132.3753,4179.0
2020-10-28 13:05:00,137.58,137.58,137.11,137.11,4318.0,132.2888,132.2888,131.8369,131.8369,4318.0
2020-10-28 13:10:00,137.06,137.21,136.73,136.85,6772.0,131.7888,131.933,131.4715,131.5869,6772.0
2020-10-28 13:15:00,136.83,136.87,136.51,136.63,9673.0,131.5676,131.6061,131.2599,131.3753,9673.0
2020-10-28 13:20:00,136.59,136.75,136.45,136.75,5257.0,131.3369,131.4907,131.2023,131.4907,5257.0
2020-10-28 13:25:00,136.82,137.1,136.76,137.09,4527.0,131.558,131.8273,131.5003,131.8176,4527.0
2020-10-28 13:30:00,137.2,137.71,137.13,137.69,3964.0,131.9234,132.4138,131.8561,132.3946,3964.0
2020-10-28 13:35:00,137.69,138.0,137.69,137.92,4172.0,132.3946,132.6926,132.3946,132.6157,4172.0
2020-10-28 13:40:00,137.87,137.87,137.61,137.7,3410.0,132.5676,132.5676,132.3176,132.4042,3410.0
2020-10-28 13:45:00,137.67,137.97,137.66,137.93,7608.0,132.3753,132.6638,132.3657,132.6253,7608.0
2020-10-28 13:50:00,137.85,138.12,137.77,138.12,4873.0,132.5484,132.808,132.4715,132.808,4873.0
2020-10-28 13:55:00,138.13,138.26,137.95,138.25,6629.0,132.8176,132.9426,132.6446,132.933,6629.0
2020-10-28 14:00:00,138.21,138.22,137.73,137.77,9948.0,132.8946,132.9042,132.433,132.4715,9948.0
2020-10-28 14:05:00,137.67,137.84,137.59,137.72,8076.0,132.3753,132.5388,132.2984,132.4234,8076.0
2020-10-28 14:10:00,137.72,137.82,137.31,137.31,3549.0,132.4234,132.5196,132.0292,132.0292,3549.0
2020-10-28 14:15:00,137.37,137.56,137.36,137.46,3722.0,132.0869,132.2696,132.0773,132.1734,3722.0
2020-10-28 14:20:00,137.45,137.95,137.45,137.92,5395.0,132.1638,132.6446,132.1638,132.6157,5395.0
2020-10-28 14:25:00,137.99,138.22,137.91,138.22,3236.0,132.683,132.9042,132.6061,132.9042,3236.0
2020-10-28 14:30:00,138.16,138.26,138.06,138.26,4651.0,132.8465,132.9426,132.7503,132.9426,4651.0
2020-10-28 14:35:00,138.27,138.32,137.9,137.95,2411.0,132.9523,133.0003,132.5965,132.6446,2411.0
2020-10-28 14:40:00,137.99,138.05,137.76,138.05,6096.0,132.683,132.7407,132.4619,132.7407,6096.0
2020-10-28 14:45:00,137.98,138.16,137.95,138.05,2535.0,132.6734,132.8465,132.6446,132.7407,2535.0
2020-10-28 14:50:00,138.13,138.17,137.61,137.61,1809.0,132.8176,132.8561,132.3176,132.3176,1809.0
2020-10-28 14:55:00,137.65,138.44,137.65,138.23,4436.0,132.3561,133.1157,132.3561,132.9138,4436.0
2020-10-28 15:00:00,138.25,138.38,138.05,138.12,5024.0,132.933,133.058,132.7407,132.808,5024.0
2020-10-28 15:05:00,137.92,138.13,137.87,137.92,4783.0,132.6157,132.8176,132.5676,132.6157,4783.0
2020-10-28 15:10:00,137.88,137.98,137.73,137.96,2900.0,132.5773,132.6734,132.433,132.6542,2900.0
2020-10-28 15:15:00,137.88,138.06,137.88,138.06,3492.0,132.5773,132.7503,132.5773,132.7503,3492.0
2020-10-28 15:20:00,138.09,138.63,137.87,138.63,6974.0,132.7792,133.2984,132.5676,133.2984,6974.0
2020-10-28 15:25:00,138.57,138.66,138.43,138.45,4693.0,133.2407,133.3273,133.1061,133.1253,4693.0
2020-10-28 15:30:00,138.46,138.81,138.45,138.7,5636.0,133.135,133.4715,133.1253,133.3657,5636.0
2020-10-28 15:35:00,138.69,138.74,138.24,138.27,6615.0,133.3561,133.4042,132.9234,132.9523,6615.0
2020-10-28 15:40:00,138.31,138.68,138.31,138.57,5557.0,132.9907,133.3465,132.9907,133.2407,5557.0
2020-10-28 15:45:00,138.52,138.52,138.08,138.36,8819.0,133.1926,133.1926,132.7696,133.0388,8819.0
2020-10-28 15:50:00,138.36,138.36,137.8,137.83,15803.0,133.0388,133.0388,132.5003,132.5292,15803.0
2020-10-28 15:55:00,137.85,137.86,137.34,137.49,41607.0,132.5484,132.558,132.058,132.2023,41607.0
2020-10-29 09:30:00,137.75,139.62,137.1,139.6,18740.0,132.4523,134.2503,131.8273,134.2311,18740.0
2020-10-29 09:35:00,139.47,140.67,139.22,139.22,11471.0,134.1061,135.26,133.8657,133.8657,11471.0
2020-10-29 09:40:00,139.29,140.23,139.29,140.05,5586.0,133.933,134.8369,133.933,134.6638,5586.0
2020-10-29 09:45:00,139.94,140.66,139.84,140.33,5296.0,134.558,135.2503,134.4619,134.933,5296.0
2020-10-29 09:50:00,140.37,141.63,140.16,141.63,6451.0,134.9715,136.183,134.7696,136.183,6451.0
2020-10-29 09:55:00,141.8,142.42,141.71,142.28,11055.0,136.3465,136.9427,136.26,136.808,11055.0
2020-10-29 10:00:00,142.11,142.14,141.17,142.14,12302.0,136.6446,136.6734,135.7407,136.6734,12302.0
2020-10-29 10:05:00,141.92,142.32,141.77,142.16,13794.0,136.4619,136.8465,136.3177,136.6927,13794.0
2020-10-29 10:10:00,142.25,142.45,141.87,141.94,10457.0,136.7792,136.9715,136.4138,136.4811,10457.0
2020-10-29 10:15:00,142.03,142.53,141.92,142.32,6253.0,136.5677,137.0484,136.4619,136.8465,6253.0
2020-10-29 10:20:00,142.42,143.35,142.42,142.62,9672.0,136.9427,137.8369,136.9427,137.135,9672.0
2020-10-29 10:25:00,142.6,143.61,142.6,142.99,12588.0,137.1157,138.0869,137.1157,137.4907,12588.0
2020-10-29 10:30:00,142.96,142.96,142.21,142.25,11287.0,137.4619,137.4619,136.7407,136.7792,11287.0
2020-10-29 10:35:00,142.33,143.05,142.26,142.81,14435.0,136.8561,137.5484,136.7888,137.3177,14435.0
2020-10-29 10:40:00,142.78,143.13,142.73,143.13,3931.0,137.2888,137.6253,137.2407,137.6253,3931.0
2020-10-29 10:45:00,143.19,143.43,143.19,143.42,510.0,137.683,137.9138,137.683,137.9042,510.0
2020-10-29 10:50:00,143.61,143.61,143.23,143.25,4751.0,138.0869,138.0869,137.7215,137.7407,4751.0
2020-10-29 10:55:00,143.23,143.4,143.1,143.24,2248.0,137.7215,137.885,137.5965,137.7311,2248.0
2020-10-29 11:00:00,143.17,143.23,142.7,142.75,12879.0,137.6638,137.7215,137.2119,137.26,12879.0
2020-10-29 11:05:00,142.77,142.79,142.49,142.64,2568.0,137.2792,137.2984,137.01,137.1542,2568.0
2020-10-29 11:10:00,142.84,143.25,142.82,143.25,3723.0,137.3465,137.7407,137.3273,137.7407,3723.0
2020-10-29 11:15:00,143.35,143.52,143.18,143.22,1899.0,137.8369,138.0003,137.6734,137.7119,1899.0
2020-10-29 11:20:00,143.32,143.48,143.32,143.41,2168.0,137.808,137.9619,137.808,137.8946,2168.0
2020-10-29 11:25:00,143.29,143.45,143.21,143.25,3540.0,137.7792,137.933,137.7023,137.7407,3540.0
2020-10-29 11:30:00,143.11,143.32,143.05,143.24,2974.0,137.6061,137.808,137.5484,137.7311,2974.0
2020-10-29 11:35:00,143.15,143.63,143.13,143.63,4150.0,137.6446,138.1061,137.6253,138.1061,4150.0
2020-10-29 11:40:00,143.66,143.66,143.12,143.5,7087.0,138.135,138.135,137.6157,137.9811,7087.0
2020-10-29 11:45:00,143.53,143.69,143.31,143.45,15706.0,138.01,138.1638,137.7984,137.933,15706.0
2020-10-29 11:50:00,143.54,143.86,143.54,143.81,3070.0,138.0196,138.3273,138.0196,138.2792,3070.0
2020-10-29 11:55:00,143.94,144.0,143.82,143.82,2892.0,138.4042,138.4619,138.2888,138.2888,2892.0
2020-10-29 12:00:00,144.0,144.0,143.75,143.77,9510.0,138.4619,138.4619,138.2215,138.2407,9510.0
2020-10-29 12:05:00,143.77,144.45,143.76,144.37,6354.0,138.2407,138.8946,138.2311,138.8177,6354.0
2020-10-29 12:10:00,144.28,144.33,144.12,144.25,4044.0,138.7311,138.7792,138.5773,138.7023,4044.0
2020-10-29 12:15:00,144.28,144.9,144.23,144.83,4124.0,138.7311,139.3273,138.683,139.26,4124.0
2020-10-29 12:20:00,144.81,144.9,144.53,144.79,5067.0,139.2407,139.3273,138.9715,139.2215,5067.0
2020-10-29 12:25:00,144.83,144.91,144.74,144.84,3228.0,139.26,139.3369,139.1734,139.2696,3228.0
2020-10-29 12:30:00,144.99,145.47,144.8,145.3,5291.0,139.4138,139.8754,139.2311,139.7119,5291.0
2020-10-29 12:35:00,145.5,145.77,145.49,145.58,5066.0,139.9042,140.1638,139.8946,139.9811,5066.0
2020-10-29 12:40:00,145.57,145.57,144.88,145.13,4162.0,139.9715,139.9715,139.308,139.5484,4162.0
2020-10-29 12:45:00,145.13,145.13,144.69,144.76,5030.0,139.5484,139.5484,139.1254,139.1927,5030.0
2020-10-29 12:50:00,144.76,145.1,144.76,145.09,5825.0,139.1927,139.5196,139.1927,139.51,5825.0
2020-10-29 12:55:00,144.99,145.0,144.68,144.68,2877.0,139.4138,139.4234,139.1157,139.1157,2877.0
2020-10-29 13:00:00,144.75,144.88,144.5,144.63,3162.0,139.183,139.308,138.9427,139.0677,3162.0
2020-10-29 13:05:00,144.5,144.56,144.2,144.31,1827.0,138.9427,139.0004,138.6542,138.76,1827.0
2020-10-29 13:10:00,144.42,144.47,144.0,144.03,8404.0,138.8657,138.9138,138.4619,138.4907,8404.0
2020-10-29 13:15:00,144.08,144.38,144.05,144.38,1100.0,138.5388,138.8273,138.51,138.8273,1100.0
2020-10-29 13:20:00,144.47,144.58,144.32,144.52,3152.0,138.9138,139.0196,138.7696,138.9619,3152.0
2020-10-29 13:25:00,144.5,144.62,144.41,144.41,6145.0,138.9427,139.058,138.8561,138.8561,6145.0
2020-10-29 13:30:00,144.4,144.74,144.37,144.66,2150.0,138.8465,139.1734,138.8177,139.0965,2150.0
2020-10-29 13:35:00,144.75,144.75,144.46,144.61,2540.0,139.183,139.183,138.9042,139.0484,2540.0
2020-10-29 13:40:00,144.66,144.78,144.47,144.7,3513.0,139.0965,139.2119,138.9138,139.135,3513.0
2020-10-29 13:45:00,144.69,144.88,144.57,144.88,29492.0,139.1254,139.308,139.01,139.308,29492.0
2020-10-29 13:50:00,144.93,145.44,144.93,145.35,4984.0,139.3561,139.8465,139.3561,139.76,4984.0
2020-10-29 13:55:00,145.49,145.58,145.33,145.35,8188.0,139.8946,139.9811,139.7407,139.76,8188.0
2020-10-29 14:00:00,145.37,145.41,145.25,145.36,7607.0,139.7792,139.8177,139.6638,139.7696,7607.0
2020-10-29 14:05:00,145.35,145.9,145.32,145.85,26659.0,139.76,140.2888,139.7311,140.2407,26659.0
2020-10-29 14:10:00,145.94,145.94,145.52,145.72,3291.0,140.3273,140.3273,139.9234,140.1157,3291.0
2020-10-29 14:15:00,145.73,145.78,145.57,145.61,32663.0,140.1254,140.1734,139.9715,140.01,32663.0
2020-10-29 14:20:00,145.68,145.68,145.52,145.55,6817.0,140.0773,140.0773,139.9234,139.9523,6817.0
2020-10-29 14:25:00,145.57,145.68,145.33,145.33,7019.0,139.9715,140.0773,139.7407,139.7407,7019.0
2020-10-29 14:30:00,145.37,145.38,144.98,145.06,9312.0,139.7792,139.7888,139.4042,139.4811,9312.0
2020-10-29 14:35:00,145.02,145.02,144.31,144.31,6508.0,139.4427,139.4427,138.76,138.76,6508.0
2020-10-29 14:40:00,144.4,144.73,144.32,144.41,8431.0,138.8465,139.1638,138.7696,138.8561,8431.0
2020-10-29 14:45:00,144.36,144.48,144.1,144.25,20149.0,138.808,138.9234,138.558,138.7023,20149.0
2020-10-29 14:50:00,144.25,144.58,144.25,144.58,10694.0,138.7023,139.0196,138.7023,139.0196,10694.0
2020-10-29 14:55:00,144.49,144.61,144.41,144.5,11730.0,138.933,139.0484,138.8561,138.9427,11730.0
2020-10-29 15:00:00,144.47,144.77,144.34,144.72,21295.0,138.9138,139.2023,138.7888,139.1542,21295.0
2020-10-29 15:05:00,144.78,145.0,144.73,144.78,7587.0,139.2119,139.4234,139.1638,139.2119,7587.0
2020-10-29 15:10:00,144.75,144.78,144.12,144.3,8195.0,139.183,139.2119,138.5773,138.7503,8195.0
2020-10-29 15:15:00,144.44,144.44,144.2,144.36,6509.0,138.885,138.885,138.6542,138.808,6509.0
2020-10-29 15:20:00,144.19,144.37,144.05,144.26,7600.0,138.6446,138.8177,138.51,138.7119,7600.0
2020-10-29 15:25:00,144.1,144.23,143.75,143.75,10977.0,138.558,138.683,138.2215,138.2215,10977.0
2020-10-29 15:30:00,143.74,143.74,143.36,143.52,7307.0,138.2119,138.2119,137.8465,138.0003,7307.0
2020-10-29 15:35:00,143.51,143.51,143.09,143.22,18962.0,137.9907,137.9907,137.5869,137.7119,18962.0
2020-10-29 15:40:00,143.28,143.68,143.1,143.56,19842.0,137.7696,138.1542,137.5965,138.0388,19842.0
2020-10-29 15:45:00,143.57,144.37,143.53,144.22,15495.0,138.0484,138.8177,138.01,138.6734,15495.0
2020-10-29 15:50:00,144.38,144.6,144.1,144.6,27657.0,138.8273,139.0388,138.558,139.0388,27657.0
2020-10-29 15:55:00,144.56,144.56,143.4,143.51,42535.0,139.0004,139.0004,137.885,137.9907,42535.0
2020-10-30 09:30:00,142.18,143.1,142.18,143.1,7666.0,136.7119,137.5965,136.7119,137.5965,7666.0
2020-10-30 09:35:00,143.05,143.78,142.69,143.53,5040.0,137.5484,138.2503,137.2023,138.01,5040.0
2020-10-30 09:40:00,143.65,143.65,143.16,143.45,3220.0,138.1253,138.1253,137.6542,137.933,3220.0
2020-10-30 09:45:00,143.63,144.0,143.52,143.61,4624.0,138.1061,138.4619,138.0003,138.0869,4624.0
2020-10-30 09:50:00,143.81,144.88,143.81,144.26,1600.0,138.2792,139.308,138.2792,138.7119,1600.0
2020-10-30 09:55:00,144.26,145.36,144.24,145.36,2100.0,138.7119,139.7696,138.6927,139.7696,2100.0
2020-10-30 10:00:00,145.06,145.06,144.4,144.83,5503.0,139.4811,139.4811,138.8465,139.26,5503.0
2020-10-30 10:05:00,144.49,144.49,144.05,144.06,1900.0,138.933,138.933,138.51,138.5196,1900.0
2020-10-30 10:10:00,144.14,144.14,143.31,143.31,1800.0,138.5965,138.5965,137.7984,137.7984,1800.0
2020-10-30 10:15:00,143.3,143.62,143.3,143.44,3950.0,137.7888,138.0965,137.7888,137.9234,3950.0
2020-10-30 10:20:00,143.44,143.44,142.54,142.66,4650.0,137.9234,137.9234,137.058,137.1734,4650.0
2020-10-30 10:25:00,142.83,142.83,142.01,142.3,11255.0,137.3369,137.3369,136.5484,136.8273,11255.0
2020-10-30 10:30:00,142.12,142.63,142.12,142.63,4814.0,136.6542,137.1446,136.6542,137.1446,4814.0
2020-10-30 10:35:00,142.45,142.74,142.13,142.64,9784.0,136.9715,137.2503,136.6638,137.1542,9784.0
2020-10-30 10:40:00,142.5,142.66,142.02,142.03,8676.0,137.0196,137.1734,136.558,136.5677,8676.0
2020-10-30 10:45:00,141.97,142.08,141.37,141.42,9290.0,136.51,136.6157,135.933,135.9811,9290.0
2020-10-30 10:50:00,141.57,142.42,141.49,142.15,6458.0,136.1253,136.9427,136.0484,136.683,6458.0
2020-10-30 10:55:00,142.16,142.66,141.93,141.94,8121.0,136.6927,137.1734,136.4715,136.4811,8121.0
2020-10-30 11:00:00,142.27,144.0,142.13,143.8,12732.0,136.7984,138.4619,136.6638,138.2696,12732.0
2020-10-30 11:05:00,143.8,143.94,143.04,143.21,2921.0,138.2696,138.4042,137.5388,137.7023,2921.0
2020-10-30 11:10:00,142.85,144.27,142.85,144.27,2700.0,137.3561,138.7215,137.3561,138.7215,2700.0
2020-10-30 11:15:00,144.46,144.46,143.96,144.08,2212.0,138.9042,138.9042,138.4234,138.5388,2212.0
2020-10-30 11:20:00,144.1,144.18,143.85,144.04,2324.0,138.558,138.635,138.3177,138.5003,2324.0
2020-10-30 11:25:00,144.04,144.08,143.51,143.51,4637.0,138.5003,138.5388,137.9907,137.9907,4637.0
2020-10-30 11:30:00,143.51,143.63,143.14,143.39,6755.0,137.9907,138.1061,137.635,137.8753,6755.0
2020-10-30 11:35:00,143.33,143.61,143.03,143.03,4644.0,137.8177,138.0869,137.5292,137.5292,4644.0
2020-10-30 11:40:00,143.05,143.08,142.78,142.88,6997.0,137.5484,137.5773,137.2888,137.385,6997.0
2020-10-30 11:45:00,142.98,143.83,142.84,143.83,3075.0,137.4811,138.2984,137.3465,138.2984,3075.0
2020-10-30 11:50:00,143.74,144.26,143.64,144.26,2666.0,138.2119,138.7119,138.1157,138.7119,2666.0
2020-10-30 11:55:00,144.53,144.59,144.16,144.47,11075.0,138.9715,139.0292,138.6157,138.9138,11075.0
2020-10-30 12:00:00,144.47,145.32,144.47,145.2,10123.0,138.9138,139.7311,138.9138,139.6157,10123.0
2020-10-30 12:05:00,145.15,145.2,144.8,144.97,3701.0,139.5677,139.6157,139.2311,139.3946,3701.0
2020-10-30 12:10:00,144.88,145.2,144.72,145.1,5125.0,139.308,139.6157,139.1542,139.5196,5125.0
2020-10-30 12:15:00,145.12,145.87,145.11,145.74,6027.0,139.5388,140.26,139.5292,140.135,6027.0
2020-10-30 12:20:00,145.81,145.81,145.24,145.42,7271.0,140.2023,140.2023,139.6542,139.8273,7271.0
2020-10-30 12:25:00,145.41,145.9,145.33,145.8,2273.0,139.8177,140.2888,139.7407,140.1927,2273.0
2020-10-30 12:30:00,145.8,145.8,145.32,145.32,4498.0,140.1927,140.1927,139.7311,139.7311,4498.0
2020-10-30 12:35:00,145.32,145.39,145.09,145.35,2200.0,139.7311,139.7984,139.51,139.76,2200.0
2020-10-30 12:40:00,145.34,145.37,145.1,145.14,2606.0,139.7504,139.7792,139.5196,139.558,2606.0
2020-10-30 12:45:00,145.15,145.43,145.0,145.32,7900.0,139.5677,139.8369,139.4234,139.7311,7900.0
2020-10-30 12:50:00,145.31,145.31,144.75,144.75,8300.0,139.7215,139.7215,139.183,139.183,8300.0
2020-10-30 12:55:00,144.64,144.7,144.45,144.65,2690.0,139.0773,139.135,138.8946,139.0869,2690.0
2020-10-30 13:00:00,144.49,144.85,144.41,144.75,4900.0,138.933,139.2792,138.8561,139.183,4900.0
2020-10-30 13:05:00,144.81,144.81,144.37,144.37,1217.0,139.2407,139.2407,138.8177,138.8177,1217.0
2020-10-30 13:10:00,144.39,144.44,144.16,144.16,1915.0,138.8369,138.885,138.6157,138.6157,1915.0
2020-10-30 13:15:00,144.16,144.27,143.88,144.26,4337.0,138.6157,138.7215,138.3465,138.7119,4337.0
2020-10-30 13:20:00,144.18,144.22,144.02,144.13,1611.0,138.635,138.6734,138.4811,138.5869,1611.0
2020-10-30 13:25:00,144.01,144.5,143.98,144.34,2735.0,138.4715,138.9427,138.4427,138.7888,2735.0
2020-10-30 13:30:00,144.26,144.26,143.9,143.9,1400.0,138.7119,138.7119,138.3657,138.3657,1400.0
2020-10-30 13:35:00,143.9,143.9,143.32,143.64,13375.0,138.3657,138.3657,137.808,138.1157,13375.0
2020-10-30 13:40:00,143.67,143.73,143.56,143.67,2313.0,138.1446,138.2023,138.0388,138.1446,2313.0
2020-10-30 13:45:00,143.65,143.87,143.54,143.8,3794.0,138.1253,138.3369,138.0196,138.2696,3794.0
2020-10-30 13:50:00,143.91,144.03,143.76,143.92,2205.0,138.3753,138.4907,138.2311,138.385,2205.0
2020-10-30 13:55:00,143.97,144.48,143.96,144.4,1600.0,138.433,138.9234,138.4234,138.8465,1600.0
2020-10-30 14:00:00,144.41,144.48,144.12,144.27,2648.0,138.8561,138.9234,138.5773,138.7215,2648.0
2020-10-30 14:05:00,144.58,145.0,144.58,144.76,4917.0,139.0196,139.4234,139.0196,139.1927,4917.0
2020-10-30 14:10:00,144.76,144.76,144.21,144.22,2931.0,139.1927,139.1927,138.6638,138.6734,2931.0
2020-10-30 14:15:00,144.3,144.34,144.09,144.09,2900.0,138.7503,138.7888,138.5484,138.5484,2900.0
2020-10-30 14:20:00,143.99,144.09,143.61,143.61,3400.0,138.4523,138.5484,138.0869,138.0869,3400.0
2020-10-30 14:25:00,143.48,143.57,143.38,143.38,4374.0,137.9619,138.0484,137.8657,137.8657,4374.0
2020-10-30 14:30:00,143.31,143.36,143.0,143.0,4060.0,137.7984,137.8465,137.5003,137.5003,4060.0
2020-10-30 14:35:00,143.0,143.76,142.84,143.6,6407.0,137.5003,138.2311,137.3465,138.0773,6407.0
2020-10-30 14:40:00,143.45,143.51,143.28,143.28,880.0,137.933,137.9907,137.7696,137.7696,880.0
2020-10-30 14:45:00,143.28,143.84,143.28,143.8,3500.0,137.7696,138.308,137.7696,138.2696,3500.0
2020-10-30 14:50:00,143.63,143.74,143.6,143.61,1250.0,138.1061,138.2119,138.0773,138.0869,1250.0
2020-10-30 14:55:00,143.61,144.28,143.6,143.99,4948.0,138.0869,138.7311,138.0773,138.4523,4948.0
2020-10-30 15:00:00,144.11,144.13,143.87,144.1,10335.0,138.5677,138.5869,138.3369,138.558,10335.0
2020-10-30 15:05:00,144.09,144.14,143.77,143.85,4216.0,138.5484,138.5965,138.2407,138.3177,4216.0
2020-10-30 15:10:00,143.98,144.28,143.98,144.12,2700.0,138.4427,138.7311,138.4427,138.5773,2700.0
2020-10-30 15:15:00,144.02,144.2,143.8,143.86,9001.0,138.4811,138.6542,138.2696,138.3273,9001.0
2020-10-30 15:20:00,143.89,144.05,143.84,143.93,4418.0,138.3561,138.51,138.308,138.3946,4418.0
2020-10-30 15:25:00,144.0,144.06,143.67,143.69,7722.0,138.4619,138.5196,138.1446,138.1638,7722.0
2020-10-30 15:30:00,143.72,143.79,143.36,143.45,3707.0,138.1927,138.26,137.8465,137.933,3707.0
2020-10-30 15:35:00,143.37,143.55,143.19,143.55,5236.0,137.8561,138.0292,137.683,138.0292,5236.0
2020-10-30 15:40:00,143.76,144.11,143.65,144.1,6207.0,138.2311,138.5677,138.1253,138.558,6207.0
2020-10-30 15:45:00,144.18,144.24,143.54,143.75,10266.0,138.635,138.6927,138.0196,138.2215,10266.0
2020-10-30 15:50:00,144.32,144.58,143.81,144.37,11816.0,138.7696,139.0196,138.2792,138.8177,11816.0
2020-10-30 15:55:00,144.42,144.95,144.24,144.91,42040.0,138.8657,139.3754,138.6927,139.3369,42040.0
2020-11-02 09:30:00,146.47,148.05,146.25,148.05,18357.0,140.8369,142.3561,140.6254,142.3561,18357.0
2020-11-02 09:35:00,148.07,148.24,146.7,147.02,30834.0,142.3754,142.5388,141.058,141.3657,30834.0
2020-11-02 09:40:00,147.04,147.05,146.4,146.67,14047.0,141.385,141.3946,140.7696,141.0292,14047.0
2020-11-02 09:45:00,146.6,146.9,146.15,146.33,20315.0,140.9619,141.2504,140.5292,140.7023,20315.0
2020-11-02 09:50:00,146.3,147.1,146.05,146.84,7257.0,140.6734,141.4427,140.433,141.1927,7257.0
2020-11-02 09:55:00,146.84,147.86,146.59,147.86,7909.0,141.1927,142.1734,140.9523,142.1734,7909.0
2020-11-02 10:00:00,147.86,148.51,147.86,147.99,10764.0,142.1734,142.7984,142.1734,142.2984,10764.0
2020-11-02 10:05:00,148.03,148.64,147.9,148.64,8635.0,142.3369,142.9234,142.2119,142.9234,8635.0
2020-11-02 10:10:00,148.55,148.83,147.28,147.59,20622.0,142.8369,143.1061,141.6157,141.9138,20622.0
2020-11-02 10:15:00,147.65,147.88,147.34,147.84,11592.0,141.9715,142.1927,141.6734,142.1542,11592.0
2020-11-02 10:20:00,147.94,148.3,147.56,148.12,8766.0,142.2504,142.5965,141.885,142.4234,8766.0
2020-11-02 10:25:00,148.24,148.71,147.64,147.96,5448.0,142.5388,142.9907,141.9619,142.2696,5448.0
2020-11-02 10:30:00,147.9,147.91,147.22,147.41,4700.0,142.2119,142.2215,141.558,141.7407,4700.0
2020-11-02 10:35:00,147.49,147.5,146.43,146.59,5994.0,141.8177,141.8273,140.7984,140.9523,5994.0
2020-11-02 10:40:00,146.6,146.65,146.1,146.31,11490.0,140.9619,141.01,140.4811,140.683,11490.0
2020-11-02 10:45:00,146.3,146.5,146.21,146.44,6562.0,140.6734,140.8657,140.5869,140.808,6562.0
2020-11-02 10:50:00,146.42,146.5,145.99,146.38,10593.0,140.7888,140.8657,140.3754,140.7504,10593.0
2020-11-02 10:55:00,146.37,146.5,146.31,146.5,4259.0,140.7407,140.8657,140.683,140.8657,4259.0
2020-11-02 11:00:00,146.39,146.79,146.39,146.71,6418.0,140.76,141.1446,140.76,141.0677,6418.0
2020-11-02 11:05:00,146.73,147.46,146.49,147.46,6572.0,141.0869,141.7888,140.8561,141.7888,6572.0
2020-11-02 11:10:00,147.25,147.41,146.95,147.21,5274.0,141.5869,141.7407,141.2984,141.5484,5274.0
2020-11-02 11:15:00,147.24,147.24,146.88,147.14,1900.0,141.5773,141.5773,141.2311,141.4811,1900.0
2020-11-02 11:20:00,147.18,147.18,146.68,147.05,7326.0,141.5196,141.5196,141.0388,141.3946,7326.0
2020-11-02 11:25:00,147.02,147.25,146.93,147.24,3243.0,141.3657,141.5869,141.2792,141.5773,3243.0
2020-11-02 11:30:00,147.2,147.51,146.85,147.44,7723.0,141.5388,141.8369,141.2023,141.7696,7723.0
2020-11-02 11:35:00,147.51,147.72,147.32,147.72,4250.0,141.8369,142.0388,141.6542,142.0388,4250.0
2020-11-02 11:40:00,147.83,148.69,147.8,148.64,4743.0,142.1446,142.9715,142.1157,142.9234,4743.0
2020-11-02 11:45:00,148.42,148.98,148.36,148.96,12863.0,142.7119,143.2504,142.6542,143.2311,12863.0
2020-11-02 11:50:00,148.87,149.17,148.86,148.86,3175.0,143.1446,143.4331,143.135,143.135,3175.0
2020-11-02 11:55:00,148.9,149.28,148.85,149.19,8992.0,143.1734,143.5388,143.1254,143.4523,8992.0
2020-11-02 12:00:00,149.11,149.27,148.83,148.83,8512.0,143.3754,143.5292,143.1061,143.1061,8512.0
2020-11-02 12:05:00,148.95,149.54,148.95,149.41,3308.0,143.2215,143.7888,143.2215,143.6638,3308.0
2020-11-02 12:10:00,149.33,149.42,147.95,148.89,34214.0,143.5869,143.6734,142.26,143.1638,34214.0
2020-11-02 12:15:00,148.93,149.05,148.83,148.96,3030.0,143.2023,143.3177,143.1061,143.2311,3030.0
2020-11-02 12:20:00,148.91,149.05,148.81,148.99,3855.0,143.1831,143.3177,143.0869,143.26,3855.0
2020-11-02 12:25:00,149.16,149.29,148.98,149.29,4056.0,143.4234,143.5484,143.2504,143.5484,4056.0
2020-11-02 12:30:00,149.24,149.28,148.98,149.04,4305.0,143.5004,143.5388,143.2504,143.3081,4305.0
2020-11-02 12:35:00,148.91,149.16,148.69,148.8,3328.0,143.1831,143.4234,142.9715,143.0773,3328.0
2020-11-02 12:40:00,148.78,148.99,148.61,148.62,4074.0,143.0581,143.26,142.8946,142.9042,4074.0
2020-11-02 12:45:00,148.65,148.77,148.31,148.37,6090.0,142.9331,143.0484,142.6061,142.6638,6090.0
2020-11-02 12:50:00,148.35,148.43,148.28,148.29,3007.0,142.6446,142.7215,142.5773,142.5869,3007.0
2020-11-02 12:55:00,148.31,148.76,148.31,148.72,1647.0,142.6061,143.0388,142.6061,143.0004,1647.0
2020-11-02 13:00:00,148.73,148.73,148.21,148.28,3509.0,143.01,143.01,142.51,142.5773,3509.0
2020-11-02 13:05:00,148.29,148.36,147.99,148.15,4423.0,142.5869,142.6542,142.2984,142.4523,4423.0
2020-11-02 13:10:00,148.16,148.2,147.97,148.0,1925.0,142.4619,142.5004,142.2792,142.3081,1925.0
2020-11-02 13:15:00,147.85,147.98,147.68,147.68,2012.0,142.1638,142.2888,142.0004,142.0004,2012.0
2020-11-02 13:20:00,147.71,147.87,147.66,147.84,4187.0,142.0292,142.1831,141.9811,142.1542,4187.0
2020-11-02 13:25:00,147.77,147.77,147.64,147.73,5000.0,142.0869,142.0869,141.9619,142.0484,5000.0
2020-11-02 13:30:00,147.73,147.73,147.37,147.65,18725.0,142.0484,142.0484,141.7023,141.9715,18725.0
2020-11-02 13:35:00,147.63,147.63,147.24,147.27,2100.0,141.9523,141.9523,141.5773,141.6061,2100.0
2020-11-02 13:40:00,147.31,147.35,147.21,147.3,2500.0,141.6446,141.683,141.5484,141.635,2500.0
2020-11-02 13:45:00,147.3,148.04,147.3,147.93,3844.0,141.635,142.3465,141.635,142.2407,3844.0
2020-11-02 13:50:00,147.9,147.9,147.41,147.41,4558.0,142.2119,142.2119,141.7407,141.7407,4558.0
2020-11-02 13:55:00,147.29,147.4,147.16,147.3,2500.0,141.6254,141.7311,141.5004,141.635,2500.0
2020-11-02 14:00:00,147.36,148.17,147.36,148.17,6650.0,141.6927,142.4715,141.6927,142.4715,6650.0
2020-11-02 14:05:00,148.15,148.4,148.08,148.22,5838.0,142.4523,142.6927,142.385,142.5196,5838.0
2020-11-02 14:10:00,148.2,148.55,148.14,148.52,3629.0,142.5004,142.8369,142.4427,142.8081,3629.0
2020-11-02 14:15:00,148.52,148.66,148.4,148.57,8417.0,142.8081,142.9427,142.6927,142.8561,8417.0
2020-11-02 14:20:00,148.58,149.07,148.47,148.86,7573.0,142.8657,143.3369,142.76,143.135,7573.0
2020-11-02 14:25:00,148.86,149.19,148.84,149.19,9035.0,143.135,143.4523,143.1157,143.4523,9035.0
2020-11-02 14:30:00,149.26,149.26,148.91,149.03,7079.0,143.5196,143.5196,143.1831,143.2984,7079.0
2020-11-02 14:35:00,149.03,149.33,149.01,149.16,14534.0,143.2984,143.5869,143.2792,143.4234,14534.0
2020-11-02 14:40:00,149.13,149.3,148.92,149.3,9519.0,143.3946,143.5581,143.1927,143.5581,9519.0
2020-11-02 14:45:00,149.28,149.61,149.27,149.37,10017.0,143.5388,143.8561,143.5292,143.6254,10017.0
2020-11-02 14:50:00,149.3,149.58,149.25,149.5,13221.0,143.5581,143.8273,143.51,143.7504,13221.0
2020-11-02 14:55:00,149.5,149.55,149.32,149.42,5251.0,143.7504,143.7984,143.5773,143.6734,5251.0
2020-11-02 15:00:00,149.44,149.7,149.1,149.32,15903.0,143.6927,143.9427,143.3657,143.5773,15903.0
2020-11-02 15:05:00,149.29,149.34,149.08,149.15,9435.0,143.5484,143.5965,143.3465,143.4138,9435.0
2020-11-02 15:10:00,149.18,149.31,149.07,149.22,11770.0,143.4427,143.5677,143.3369,143.4811,11770.0
2020-11-02 15:15:00,149.24,149.58,149.23,149.49,13257.0,143.5004,143.8273,143.4907,143.7407,13257.0
2020-11-02 15:20:00,149.56,149.66,149.45,149.5,25543.0,143.8081,143.9042,143.7023,143.7504,25543.0
2020-11-02 15:25:00,149.42,149.47,148.74,148.75,11889.0,143.6734,143.7215,143.0196,143.0292,11889.0
2020-11-02 15:30:00,148.81,149.47,148.81,149.08,11611.0,143.0869,143.7215,143.0869,143.3465,11611.0
2020-11-02 15:35:00,149.07,149.3,148.74,148.84,16080.0,143.3369,143.5581,143.0196,143.1157,16080.0
2020-11-02 15:40:00,148.88,148.88,148.22,148.24,14503.0,143.1542,143.1542,142.5196,142.5388,14503.0
2020-11-02 15:45:00,148.3,149.03,148.3,148.97,22368.0,142.5965,143.2984,142.5965,143.2407,22368.0
2020-11-02 15:50:00,148.92,149.24,148.82,149.13,22239.0,143.1927,143.5004,143.0965,143.3946,22239.0
2020-11-02 15:55:00,149.21,149.49,148.87,149.49,60131.0,143.4715,143.7407,143.1446,143.7407,60131.0
2020-11-03 09:30:00,150.6,151.42,149.97,150.34,53134.0,144.8081,145.5965,144.2023,144.5581,53134.0
2020-11-03 09:35:00,150.34,150.75,150.0,150.52,3801.0,144.5581,144.9523,144.2311,144.7311,3801.0
2020-11-03 09:40:00,150.65,150.67,150.39,150.59,2000.0,144.8561,144.8754,144.6061,144.7984,2000.0
2020-11-03 09:45:00,150.59,150.8,149.56,149.58,10051.0,144.7984,145.0004,143.8081,143.8273,10051.0
2020-11-03 09:50:00,149.41,150.03,149.31,149.75,11013.0,143.6638,144.26,143.5677,143.9907,11013.0
2020-11-03 09:55:00,149.7,149.81,149.22,149.27,10337.0,143.9427,144.0484,143.4811,143.5292,10337.0
2020-11-03 10:00:00,149.3,150.27,149.17,149.94,7742.0,143.5581,144.4907,143.4331,144.1734,7742.0
2020-11-03 10:05:00,150.05,150.24,149.77,150.19,28831.0,144.2792,144.4619,144.01,144.4138,28831.0
2020-11-03 10:10:00,150.11,150.11,149.57,149.68,6372.0,144.3369,144.3369,143.8177,143.9234,6372.0
2020-11-03 10:15:00,149.6,150.43,149.54,150.43,27443.0,143.8465,144.6446,143.7888,144.6446,27443.0
2020-11-03 10:20:00,150.43,150.46,149.89,149.99,24606.0,144.6446,144.6734,144.1254,144.2215,24606.0
2020-11-03 10:25:00,150.05,150.06,149.56,149.56,12516.0,144.2792,144.2888,143.8081,143.8081,12516.0
2020-11-03 10:30:00,149.55,149.59,149.27,149.53,6900.0,143.7984,143.8369,143.5292,143.7792,6900.0
2020-11-03 10:35:00,149.52,149.53,149.23,149.44,8752.0,143.7696,143.7792,143.4907,143.6927,8752.0
2020-11-03 10:40:00,149.44,149.5,149.2,149.34,3935.0,143.6927,143.7504,143.4619,143.5965,3935.0
2020-11-03 10:45:00,149.34,149.46,149.15,149.17,7971.0,143.5965,143.7119,143.4138,143.4331,7971.0
2020-11-03 10:50:00,149.16,149.22,148.73,148.9,8431.0,143.4234,143.4811,143.01,143.1734,8431.0
2020-11-03 10:55:00,148.91,149.38,148.89,149.29,6374.0,143.1831,143.635,143.1638,143.5484,6374.0
2020-11-03 11:00:00,149.38,149.69,149.33,149.44,6416.0,143.635,143.9331,143.5869,143.6927,6416.0
2020-11-03 11:05:00,149.56,149.72,149.49,149.69,4801.0,143.8081,143.9619,143.7407,143.9331,4801.0
2020-11-03 11:10:00,149.65,149.83,149.51,149.73,19662.0,143.8946,144.0677,143.76,143.9715,19662.0
2020-11-03 11:15:00,149.69,149.88,149.47,149.67,12231.0,143.9331,144.1157,143.7215,143.9138,12231.0
2020-11-03 11:20:00,149.71,149.87,149.6,149.81,3602.0,143.9523,144.1061,143.8465,144.0484,3602.0
2020-11-03 11:25:00,149.85,149.94,149.56,149.67,6861.0,144.0869,144.1734,143.8081,143.9138,6861.0
2020-11-03 11:30:00,149.6,149.6,149.35,149.41,3100.0,143.8465,143.8465,143.6061,143.6638,3100.0
2020-11-03 11:35:00,149.4,149.53,149.3,149.46,3800.0,143.6542,143.7792,143.5581,143.7119,3800.0
2020-11-03 11:40:00,149.46,149.59,149.29,149.32,9346.0,143.7119,143.8369,143.5484,143.5773,9346.0
2020-11-03 11:45:00,149.33,149.33,148.82,148.83,8447.0,143.5869,143.5869,143.0965,143.1061,8447.0
2020-11-03 11:50:00,148.8,148.83,148.38,148.38,2100.0,143.0773,143.1061,142.6734,142.6734,2100.0
2020-11-03 11:55:00,148.37,148.44,148.16,148.31,3753.0,142.6638,142.7311,142.4619,142.6061,3753.0
2020-11-03 12:00:00,148.33,148.73,148.3,148.53,4267.0,142.6254,143.01,142.5965,142.8177,4267.0
2020-11-03 12:05:00,148.46,148.62,148.37,148.57,6364.0,142.7504,142.9042,142.6638,142.8561,6364.0
2020-11-03 12:10:00,148.58,148.65,148.41,148.56,4700.0,142.8657,142.9331,142.7023,142.8465,4700.0
2020-11-03 12:15:00,148.66,148.66,148.45,148.49,2011.0,142.9427,142.9427,142.7407,142.7792,2011.0
2020-11-03 12:20:00,148.48,148.72,148.48,148.67,3901.0,142.7696,143.0004,142.7696,142.9523,3901.0
2020-11-03 12:25:00,148.57,148.62,148.41,148.41,3920.0,142.8561,142.9042,142.7023,142.7023,3920.0
2020-11-03 12:30:00,148.44,148.97,148.43,148.94,9921.0,142.7311,143.2407,142.7215,143.2119,9921.0
2020-11-03 12:35:00,149.03,149.04,148.82,148.83,3489.0,143.2984,143.3081,143.0965,143.1061,3489.0
2020-11-03 12:40:00,148.79,148.8,148.37,148.37,3150.0,143.0677,143.0773,142.6638,142.6638,3150.0
2020-11-03 12:45:00,148.38,148.78,148.38,148.45,8254.0,142.6734,143.0581,142.6734,142.7407,8254.0
2020-11-03 12:50:00,148.48,148.65,148.34,148.65,1550.0,142.7696,142.9331,142.635,142.9331,1550.0
2020-11-03 12:55:00,148.67,148.94,148.61,148.94,4392.0,142.9523,143.2119,142.8946,143.2119,4392.0
2020-11-03 13:00:00,149.02,149.13,148.86,149.12,7868.0,143.2888,143.3946,143.135,143.385,7868.0
2020-11-03 13:05:00,149.0,149.24,149.0,149.1,1906.0,143.2696,143.5004,143.2696,143.3657,1906.0
2020-11-03 13:10:00,149.15,149.38,149.07,149.38,6301.0,143.4138,143.635,143.3369,143.635,6301.0
2020-11-03 13:15:00,149.34,149.53,149.33,149.5,1700.0,143.5965,143.7792,143.5869,143.7504,1700.0
2020-11-03 13:20:00,149.54,149.63,149.54,149.62,701.0,143.7888,143.8754,143.7888,143.8657,701.0
2020-11-03 13:25:00,149.63,149.71,149.51,149.71,2802.0,143.8754,143.9523,143.76,143.9523,2802.0
2020-11-03 13:30:00,149.75,150.18,149.75,150.18,2795.0,143.9907,144.4042,143.9907,144.4042,2795.0
2020-11-03 13:35:00,150.18,150.24,149.91,150.18,1859.0,144.4042,144.4619,144.1446,144.4042,1859.0
2020-11-03 13:40:00,149.99,149.99,149.61,149.94,1832.0,144.2215,144.2215,143.8561,144.1734,1832.0
2020-11-03 13:45:00,149.93,150.11,149.78,149.81,3757.0,144.1638,144.3369,144.0196,144.0484,3757.0
2020-11-03 13:50:00,149.73,149.84,149.5,149.54,7106.0,143.9715,144.0773,143.7504,143.7888,7106.0
2020-11-03 13:55:00,149.56,149.59,149.28,149.44,4300.0,143.8081,143.8369,143.5388,143.6927,4300.0
2020-11-03 14:00:00,149.38,149.58,149.32,149.33,6555.0,143.635,143.8273,143.5773,143.5869,6555.0
2020-11-03 14:05:00,149.33,149.82,149.24,149.75,11261.0,143.5869,144.0581,143.5004,143.9907,11261.0
2020-11-03 14:10:00,149.79,150.07,149.75,150.07,7231.0,144.0292,144.2984,143.9907,144.2984,7231.0
2020-11-03 14:15:00,150.01,150.24,149.91,150.02,3222.0,144.2407,144.4619,144.1446,144.2504,3222.0
2020-11-03 14:20:00,150.07,150.36,149.95,150.23,10235.0,144.2984,144.5773,144.1831,144.4523,10235.0
2020-11-03 14:25:00,150.27,150.38,150.19,150.38,2405.0,144.4907,144.5965,144.4138,144.5965,2405.0
2020-11-03 14:30:00,150.34,150.84,150.34,150.84,9992.0,144.5581,145.0388,144.5581,145.0388,9992.0
2020-11-03 14:35:00,150.81,150.81,150.59,150.74,4479.0,145.01,145.01,144.7984,144.9427,4479.0
2020-11-03 14:40:00,150.74,151.14,150.74,150.89,8921.0,144.9427,145.3273,144.9427,145.0869,8921.0
2020-11-03 14:45:00,150.75,151.11,150.74,151.11,5269.0,144.9523,145.2984,144.9427,145.2984,5269.0
2020-11-03 14:50:00,151.12,151.12,150.57,150.57,9672.0,145.3081,145.3081,144.7792,144.7792,9672.0
2020-11-03 14:55:00,150.54,150.67,150.37,150.61,3350.0,144.7504,144.8754,144.5869,144.8177,3350.0
2020-11-03 15:00:00,150.47,150.47,150.1,150.26,7127.0,144.6831,144.6831,144.3273,144.4811,7127.0
2020-11-03 15:05:00,150.1,150.31,150.1,150.26,5188.0,144.3273,144.5292,144.3273,144.4811,5188.0
2020-11-03 15:10:00,150.26,150.61,150.26,150.52,5777.0,144.4811,144.8177,144.4811,144.7311,5777.0
2020-11-03 15:15:00,150.51,150.73,150.43,150.43,13139.0,144.7215,144.9331,144.6446,144.6446,13139.0
2020-11-03 15:20:00,150.43,150.47,149.74,149.86,6914.0,144.6446,144.6831,143.9811,144.0965,6914.0
2020-11-03 15:25:00,149.86,150.07,149.73,150.04,8452.0,144.0965,144.2984,143.9715,144.2696,8452.0
2020-11-03 15:30:00,150.13,150.7,150.09,150.51,17057.0,144.3561,144.9042,144.3177,144.7215,17057.0
2020-11-03 15:35:00,150.57,151.01,150.43,151.0,17949.0,144.7792,145.2023,144.6446,145.1927,17949.0
2020-11-03 15:40:00,150.9,151.17,150.77,150.86,10721.0,145.0965,145.3561,144.9715,145.0581,10721.0
2020-11-03 15:45:00,150.9,151.16,150.87,151.13,17445.0,145.0965,145.3465,145.0677,145.3177,17445.0
2020-11-03 15:50:00,151.17,151.24,150.84,151.19,13901.0,145.3561,145.4234,145.0388,145.3754,13901.0
2020-11-03 15:55:00,151.15,151.15,150.08,150.32,26461.0,145.3369,145.3369,144.3081,144.5388,26461.0
2020-11-04 09:30:00,140.61,141.48,134.82,135.1,138493.0,135.2023,136.0388,129.6349,129.9042,138493.0
2020-11-04 09:35:00,135.11,136.25,132.15,132.97,185315.0,129.9138,131.0099,127.0676,127.8561,185315.0
2020-11-04 09:40:00,132.99,134.94,131.36,132.69,97201.0,127.8753,129.7503,126.308,127.5869,97201.0
2020-11-04 09:45:00,132.69,134.65,132.63,133.71,76791.0,127.5869,129.4715,127.5292,128.5676,76791.0
2020-11-04 09:50:00,133.84,133.88,132.5,132.89,63399.0,128.6926,128.7311,127.4042,127.7792,63399.0
2020-11-04 09:55:00,132.94,134.11,132.94,134.04,64720.0,127.8272,128.9522,127.8272,128.8849,64720.0
2020-11-04 10:00:00,134.03,134.82,133.94,134.47,62507.0,128.8753,129.6349,128.7888,129.2984,62507.0
2020-11-04 10:05:00,134.42,134.56,132.65,133.92,49801.0,129.2503,129.3849,127.5484,128.7696,49801.0
2020-11-04 10:10:00,133.96,137.47,133.71,137.47,45355.0,128.808,132.183,128.5676,132.183,45355.0
2020-11-04 10:15:00,137.16,139.61,136.69,139.61,63202.0,131.8849,134.2407,131.433,134.2407,63202.0
2020-11-04 10:20:00,139.62,140.0,137.88,138.15,36279.0,134.2503,134.6157,132.5773,132.8369,36279.0
2020-11-04 10:25:00,138.06,139.09,138.06,138.42,26394.0,132.7503,133.7407,132.7503,133.0965,26394.0
2020-11-04 10:30:00,138.29,138.66,138.0,138.44,14053.0,132.9715,133.3273,132.6926,133.1157,14053.0
2020-11-04 10:35:00,138.5,138.53,137.82,138.22,14538.0,133.1734,133.2023,132.5196,132.9042,14538.0
2020-11-04 10:40:00,138.22,138.56,137.99,138.03,10304.0,132.9042,133.2311,132.683,132.7215,10304.0
2020-11-04 10:45:00,137.93,138.4,137.93,138.4,14363.0,132.6253,133.0773,132.6253,133.0773,14363.0
2020-11-04 10:50:00,138.33,139.04,138.22,138.22,16956.0,133.01,133.6926,132.9042,132.9042,16956.0
2020-11-04 10:55:00,138.35,138.52,138.1,138.23,24803.0,133.0292,133.1926,132.7888,132.9138,24803.0
2020-11-04 11:00:00,138.16,139.52,137.87,139.52,12796.0,132.8465,134.1542,132.5676,134.1542,12796.0
2020-11-04 11:05:00,139.56,139.67,138.73,138.9,20592.0,134.1926,134.2984,133.3946,133.558,20592.0
2020-11-04 11:10:00,138.79,139.82,138.79,139.82,18177.0,133.4523,134.4426,133.4523,134.4426,18177.0
2020-11-04 11:15:00,139.81,140.15,139.3,139.78,14327.0,134.433,134.76,133.9426,134.4042,14327.0
2020-11-04 11:20:00,139.74,139.96,139.5,139.95,17598.0,134.3657,134.5773,134.135,134.5676,17598.0
2020-11-04 11:25:00,139.66,139.99,139.49,139.84,14365.0,134.2888,134.6061,134.1253,134.4619,14365.0
2020-11-04 11:30:00,139.83,140.77,139.79,139.91,15484.0,134.4523,135.3561,134.4138,134.5292,15484.0
2020-11-04 11:35:00,139.9,140.28,139.62,139.71,9315.0,134.5196,134.885,134.2503,134.3369,9315.0
2020-11-04 11:40:00,139.62,139.74,139.3,139.43,21507.0,134.2503,134.3657,133.9426,134.0676,21507.0
2020-11-04 11:45:00,139.32,139.32,138.83,139.0,25969.0,133.9619,133.9619,133.4907,133.6542,25969.0
2020-11-04 11:50:00,138.88,139.45,138.38,138.58,43061.0,133.5388,134.0869,133.058,133.2503,43061.0
2020-11-04 11:55:00,138.64,139.35,138.37,138.96,26260.0,133.308,133.9907,133.0484,133.6157,26260.0
2020-11-04 12:00:00,139.06,139.91,138.89,139.91,16554.0,133.7119,134.5292,133.5484,134.5292,16554.0
2020-11-04 12:05:00,139.91,140.55,139.35,140.47,16193.0,134.5292,135.1446,133.9907,135.0676,16193.0
2020-11-04 12:10:00,140.53,140.59,140.07,140.42,12757.0,135.1253,135.183,134.683,135.0196,12757.0
2020-11-04 12:15:00,140.37,140.61,140.09,140.19,12086.0,134.9715,135.2023,134.7023,134.7984,12086.0
2020-11-04 12:20:00,140.19,141.44,140.18,141.4,20910.0,134.7984,136.0003,134.7888,135.9619,20910.0
2020-11-04 12:25:00,141.29,141.68,141.26,141.5,14886.0,135.8561,136.2311,135.8273,136.058,14886.0
2020-11-04 12:30:00,141.61,142.35,141.55,142.27,22554.0,136.1638,136.8753,136.1061,136.7984,22554.0
2020-11-04 12:35:00,142.27,142.65,142.19,142.46,14913.0,136.7984,137.1638,136.7215,136.9811,14913.0
2020-11-04 12:40:00,142.4,142.61,142.34,142.6,13852.0,136.9234,137.1253,136.8657,137.1157,13852.0
2020-11-04 12:45:00,142.6,142.69,142.33,142.36,16117.0,137.1157,137.2023,136.8561,136.885,16117.0
2020-11-04 12:50:00,142.36,142.85,142.34,142.67,19819.0,136.885,137.3561,136.8657,137.183,19819.0
2020-11-04 12:55:00,142.61,142.63,140.71,140.71,20443.0,137.1253,137.1446,135.2984,135.2984,20443.0
2020-11-04 13:00:00,140.69,140.84,140.14,140.78,16748.0,135.2792,135.4234,134.7503,135.3657,16748.0
2020-11-04 13:05:00,140.89,141.4,140.45,140.56,12095.0,135.4715,135.9619,135.0484,135.1542,12095.0
2020-11-04 13:10:00,140.56,140.61,140.14,140.23,20304.0,135.1542,135.2023,134.7503,134.8369,20304.0
2020-11-04 13:15:00,140.09,140.09,139.41,139.84,14816.0,134.7023,134.7023,134.0484,134.4619,14816.0
2020-11-04 13:20:00,139.79,139.88,139.34,139.8,10302.0,134.4138,134.5003,133.9811,134.4234,10302.0
2020-11-04 13:25:00,139.78,139.79,138.84,139.14,19733.0,134.4042,134.4138,133.5003,133.7888,19733.0
2020-11-04 13:30:00,139.15,139.34,139.08,139.13,18243.0,133.7984,133.9811,133.7311,133.7792,18243.0
2020-11-04 13:35:00,139.13,139.24,138.56,139.24,55359.0,133.7792,133.885,133.2311,133.885,55359.0
2020-11-04 13:40:00,139.3,139.35,138.94,139.34,9844.0,133.9426,133.9907,133.5965,133.9811,9844.0
2020-11-04 13:45:00,139.26,139.33,138.83,138.83,14359.0,133.9042,133.9715,133.4907,133.4907,14359.0
2020-11-04 13:50:00,138.91,138.97,138.0,138.01,17051.0,133.5676,133.6253,132.6926,132.7023,17051.0
2020-11-04 13:55:00,138.01,138.23,137.69,138.2,32744.0,132.7023,132.9138,132.3946,132.885,32744.0
2020-11-04 14:00:00,138.22,138.27,137.38,137.7,22248.0,132.9042,132.9523,132.0965,132.4042,22248.0
2020-11-04 14:05:00,137.81,138.13,137.56,137.59,19045.0,132.5099,132.8176,132.2696,132.2984,19045.0
2020-11-04 14:10:00,137.59,137.87,137.3,137.34,31398.0,132.2984,132.5676,132.0196,132.058,31398.0
2020-11-04 14:15:00,137.34,137.62,137.0,137.15,23801.0,132.058,132.3273,131.7311,131.8753,23801.0
2020-11-04 14:20:00,137.12,137.54,136.67,137.06,38773.0,131.8465,132.2503,131.4138,131.7888,38773.0
2020-11-04 14:25:00,137.05,137.06,136.63,137.06,19308.0,131.7792,131.7888,131.3753,131.7888,19308.0
2020-11-04 14:30:00,137.05,137.21,136.58,136.69,28991.0,131.7792,131.933,131.3273,131.433,28991.0
2020-11-04 14:35:00,136.73,137.01,136.63,136.75,19879.0,131.4715,131.7407,131.3753,131.4907,19879.0
2020-11-04 14:40:00,136.71,136.71,136.09,136.34,17647.0,131.4523,131.4523,130.8561,131.0965,17647.0
2020-11-04 14:45:00,136.38,136.54,136.26,136.32,18278.0,131.1349,131.2888,131.0196,131.0773,18278.0
2020-11-04 14:50:00,136.32,136.45,136.14,136.18,27844.0,131.0773,131.2023,130.9042,130.9426,27844.0
2020-11-04 14:55:00,136.17,136.55,136.09,136.3,22938.0,130.933,131.2984,130.8561,131.058,22938.0
2020-11-04 15:00:00,136.33,136.41,135.82,136.03,28442.0,131.0869,131.1638,130.5965,130.7984,28442.0
2020-11-04 15:05:00,136.0,136.02,135.62,135.83,27595.0,130.7696,130.7888,130.4042,130.6061,27595.0
2020-11-04 15:10:00,135.83,135.98,135.28,135.44,16311.0,130.6061,130.7503,130.0773,130.2311,16311.0
2020-11-04 15:15:00,135.47,135.48,135.15,135.15,23561.0,130.2599,130.2696,129.9523,129.9523,23561.0
2020-11-04 15:20:00,135.09,135.35,135.04,135.35,19684.0,129.8946,130.1446,129.8465,130.1446,19684.0
2020-11-04 15:25:00,135.39,135.73,135.34,135.69,19208.0,130.183,130.5099,130.1349,130.4715,19208.0
2020-11-04 15:30:00,135.73,136.38,135.73,136.38,28133.0,130.5099,131.1349,130.5099,131.1349,28133.0
2020-11-04 15:35:00,136.43,136.96,136.38,136.72,20594.0,131.183,131.6926,131.1349,131.4619,20594.0
2020-11-04 15:40:00,136.72,137.2,136.48,137.16,31331.0,131.4619,131.9234,131.2311,131.8849,31331.0
2020-11-04 15:45:00,137.11,137.24,136.38,136.71,34541.0,131.8369,131.9619,131.1349,131.4523,34541.0
2020-11-04 15:50:00,136.63,136.99,136.42,136.74,39792.0,131.3753,131.7215,131.1734,131.4811,39792.0
2020-11-04 15:55:00,136.74,136.77,136.03,136.47,74502.0,131.4811,131.5099,130.7984,131.2215,74502.0
2020-11-05 09:30:00,133.0,135.4,132.06,135.04,64875.0,127.8849,130.1926,126.9811,129.8465,64875.0
2020-11-05 09:35:00,134.97,139.75,133.89,138.79,36470.0,129.7792,134.3753,128.7407,133.4523,36470.0
2020-11-05 09:40:00,138.63,139.85,138.11,139.81,20212.0,133.2984,134.4715,132.7984,134.433,20212.0
2020-11-05 09:45:00,139.84,141.0,137.85,137.85,23285.0,134.4619,135.5773,132.5484,132.5484,23285.0
2020-11-05 09:50:00,137.85,137.85,136.12,136.13,11503.0,132.5484,132.5484,130.8849,130.8946,11503.0
2020-11-05 09:55:00,136.14,136.3,134.66,135.46,29723.0,130.9042,131.058,129.4811,130.2503,29723.0
2020-11-05 10:00:00,135.46,135.69,134.9,135.59,31181.0,130.2503,130.4715,129.7119,130.3753,31181.0
2020-11-05 10:05:00,135.63,136.64,135.63,136.54,14520.0,130.4138,131.3849,130.4138,131.2888,14520.0
2020-11-05 10:10:00,136.66,137.33,136.42,137.07,9331.0,131.4042,132.0484,131.1734,131.7984,9331.0
2020-11-05 10:15:00,137.15,137.2,136.42,136.96,15038.0,131.8753,131.9234,131.1734,131.6926,15038.0
2020-11-05 10:20:00,136.95,137.29,136.17,136.18,12424.0,131.683,132.0099,130.933,130.9426,12424.0
2020-11-05 10:25:00,136.18,136.42,135.52,135.86,21472.0,130.9426,131.1734,130.308,130.6349,21472.0
2020-11-05 10:30:00,135.83,136.41,135.3,136.06,13213.0,130.6061,131.1638,130.0965,130.8273,13213.0
2020-11-05 10:35:00,136.01,136.02,135.28,135.5,9991.0,130.7792,130.7888,130.0773,130.2888,9991.0
2020-11-05 10:40:00,135.39,135.76,134.99,135.37,16000.0,130.183,130.5388,129.7984,130.1638,16000.0
2020-11-05 10:45:00,135.41,135.53,134.7,134.79,15307.0,130.2023,130.3176,129.5196,129.6061,15307.0
2020-11-05 10:50:00,134.67,134.75,133.63,133.9,30815.0,129.4907,129.5676,128.4907,128.7503,30815.0
2020-11-05 10:55:00,133.89,134.18,132.81,133.94,47123.0,128.7407,129.0196,127.7022,128.7888,47123.0
2020-11-05 11:00:00,134.18,134.44,133.27,133.99,21988.0,129.0196,129.2696,128.1446,128.8369,21988.0
2020-11-05 11:05:00,134.18,134.18,133.19,133.41,8000.0,129.0196,129.0196,128.0676,128.2792,8000.0
2020-11-05 11:10:00,133.54,134.27,133.44,134.23,10952.0,128.4042,129.1061,128.308,129.0676,10952.0
2020-11-05 11:15:00,134.33,135.41,134.33,135.08,15915.0,129.1638,130.2023,129.1638,129.8849,15915.0
2020-11-05 11:20:00,135.11,135.3,134.88,135.05,18171.0,129.9138,130.0965,129.6926,129.8561,18171.0
2020-11-05 11:25:00,135.05,135.63,134.92,135.34,20435.0,129.8561,130.4138,129.7311,130.1349,20435.0
2020-11-05 11:30:00,135.37,136.35,135.21,136.35,21018.0,130.1638,131.1061,130.0099,131.1061,21018.0
2020-11-05 11:35:00,136.43,138.33,136.13,138.33,32025.0,131.183,133.01,130.8946,133.01,32025.0
2020-11-05 11:40:00,138.14,138.76,137.58,138.62,35192.0,132.8273,133.4234,132.2888,133.2888,35192.0
2020-11-05 11:45:00,138.62,140.35,138.36,139.99,25157.0,133.2888,134.9523,133.0388,134.6061,25157.0
2020-11-05 11:50:00,139.86,140.3,139.7,140.21,23658.0,134.4811,134.9042,134.3273,134.8176,23658.0
2020-11-05 11:55:00,140.12,140.71,140.04,140.18,16338.0,134.7311,135.2984,134.6542,134.7888,16338.0
2020-11-05 12:00:00,140.18,140.83,140.06,140.71,11296.0,134.7888,135.4138,134.6734,135.2984,11296.0
2020-11-05 12:05:00,140.7,140.88,139.15,139.28,15228.0,135.2888,135.4619,133.7984,133.9234,15228.0
2020-11-05 12:10:00,139.14,140.18,139.14,140.15,10315.0,133.7888,134.7888,133.7888,134.76,10315.0
2020-11-05 12:15:00,140.15,140.15,139.58,139.72,6456.0,134.76,134.76,134.2119,134.3465,6456.0
2020-11-05 12:20:00,139.73,139.73,139.43,139.62,4300.0,134.3561,134.3561,134.0676,134.2503,4300.0
2020-11-05 12:25:00,139.61,139.7,139.53,139.54,8440.0,134.2407,134.3273,134.1638,134.1734,8440.0
2020-11-05 12:30:00,139.62,139.7,139.48,139.52,10475.0,134.2503,134.3273,134.1157,134.1542,10475.0
2020-11-05 12:35:00,139.5,139.57,139.3,139.46,21484.0,134.135,134.2023,133.9426,134.0965,21484.0
2020-11-05 12:40:00,139.4,139.46,138.36,138.44,13480.0,134.0388,134.0965,133.0388,133.1157,13480.0
2020-11-05 12:45:00,138.54,139.0,138.18,138.5,35581.0,133.2119,133.6542,132.8657,133.1734,35581.0
2020-11-05 12:50:00,138.5,138.51,137.18,137.68,42743.0,133.1734,133.183,131.9042,132.3849,42743.0
2020-11-05 12:55:00,137.68,139.02,137.07,138.93,17868.0,132.3849,133.6734,131.7984,133.5869,17868.0
2020-11-05 13:00:00,138.93,138.95,138.2,138.36,12953.0,133.5869,133.6061,132.885,133.0388,12953.0
2020-11-05 13:05:00,138.34,138.42,137.97,138.29,15463.0,133.0196,133.0965,132.6638,132.9715,15463.0
2020-11-05 13:10:00,138.34,139.3,138.3,139.15,11290.0,133.0196,133.9426,132.9811,133.7984,11290.0
2020-11-05 13:15:00,139.14,139.27,139.07,139.21,9615.0,133.7888,133.9138,133.7215,133.8561,9615.0
2020-11-05 13:20:00,139.1,139.14,138.26,139.08,17490.0,133.7503,133.7888,132.9426,133.7311,17490.0
2020-11-05 13:25:00,139.23,139.3,138.82,138.87,8230.0,133.8753,133.9426,133.4811,133.5292,8230.0
2020-11-05 13:30:00,138.82,139.0,138.58,138.58,8160.0,133.4811,133.6542,133.2503,133.2503,8160.0
2020-11-05 13:35:00,138.53,139.3,138.43,139.22,10866.0,133.2023,133.9426,133.1061,133.8657,10866.0
2020-11-05 13:40:00,139.22,139.7,139.22,139.64,14168.0,133.8657,134.3273,133.8657,134.2696,14168.0
2020-11-05 13:45:00,139.64,139.69,139.52,139.56,4389.0,134.2696,134.3176,134.1542,134.1926,4389.0
2020-11-05 13:50:00,139.56,139.7,139.35,139.35,9050.0,134.1926,134.3273,133.9907,133.9907,9050.0
2020-11-05 13:55:00,139.39,139.7,139.39,139.7,5546.0,134.0292,134.3273,134.0292,134.3273,5546.0
2020-11-05 14:00:00,139.66,139.7,139.24,139.64,9861.0,134.2888,134.3273,133.885,134.2696,9861.0
2020-11-05 14:05:00,139.64,139.64,139.26,139.26,7002.0,134.2696,134.2696,133.9042,133.9042,7002.0
2020-11-05 14:10:00,139.26,139.26,138.77,139.15,7037.0,133.9042,133.9042,133.433,133.7984,7037.0
2020-11-05 14:15:00,139.08,139.21,138.46,138.49,23836.0,133.7311,133.8561,133.135,133.1638,23836.0
2020-11-05 14:20:00,138.39,139.08,137.9,138.94,10587.0,133.0676,133.7311,132.5965,133.5965,10587.0
2020-11-05 14:25:00,138.94,138.94,138.64,138.72,7397.0,133.5965,133.5965,133.308,133.385,7397.0
2020-11-05 14:30:00,138.72,139.16,138.64,139.06,4300.0,133.385,133.808,133.308,133.7119,4300.0
2020-11-05 14:35:00,139.03,139.33,138.56,139.05,11568.0,133.683,133.9715,133.2311,133.7023,11568.0
2020-11-05 14:40:00,139.04,139.25,138.87,139.19,9045.0,133.6926,133.8946,133.5292,133.8369,9045.0
2020-11-05 14:45:00,139.19,139.19,138.94,139.0,5704.0,133.8369,133.8369,133.5965,133.6542,5704.0
2020-11-05 14:50:00,138.91,138.97,138.65,138.84,10449.0,133.5676,133.6253,133.3176,133.5003,10449.0
2020-11-05 14:55:00,138.84,139.2,138.69,139.05,12078.0,133.5003,133.8465,133.3561,133.7023,12078.0
2020-11-05 15:00:00,138.98,139.17,138.81,138.81,10074.0,133.635,133.8176,133.4715,133.4715,10074.0
2020-11-05 15:05:00,138.81,138.99,138.69,138.9,5630.0,133.4715,133.6446,133.3561,133.558,5630.0
2020-11-05 15:10:00,138.99,139.07,138.59,138.64,13438.0,133.6446,133.7215,133.26,133.308,13438.0
2020-11-05 15:15:00,138.64,138.64,138.1,138.28,8100.0,133.308,133.308,132.7888,132.9619,8100.0
2020-11-05 15:20:00,138.28,138.28,137.79,138.03,11254.0,132.9619,132.9619,132.4907,132.7215,11254.0
2020-11-05 15:25:00,137.98,138.03,137.74,137.88,13414.0,132.6734,132.7215,132.4426,132.5773,13414.0
2020-11-05 15:30:00,137.92,137.92,137.21,137.39,18301.0,132.6157,132.6157,131.933,132.1061,18301.0
2020-11-05 15:35:00,137.45,138.1,137.32,138.03,17551.0,132.1638,132.7888,132.0388,132.7215,17551.0
2020-11-05 15:40:00,138.05,138.71,138.05,138.1,23221.0,132.7407,133.3753,132.7407,132.7888,23221.0
2020-11-05 15:45:00,138.07,138.46,137.78,138.25,28105.0,132.7599,133.135,132.4811,132.933,28105.0
2020-11-05 15:50:00,138.24,138.48,138.02,138.24,39623.0,132.9234,133.1542,132.7119,132.9234,39623.0
2020-11-05 15:55:00,138.36,138.46,136.83,137.46,140130.0,133.0388,133.135,131.5676,132.1734,140130.0
2020-11-06 09:30:00,135.34,138.5,135.34,137.13,25360.0,130.1349,133.1734,130.1349,131.8561,25360.0
2020-11-06 09:35:00,137.13,137.3,136.16,136.85,8510.0,131.8561,132.0196,130.9234,131.5869,8510.0
2020-11-06 09:40:00,136.69,136.89,135.34,135.37,11250.0,131.433,131.6253,130.1349,130.1638,11250.0
2020-11-06 09:45:00,135.47,137.67,135.36,137.25,13343.0,130.2599,132.3753,130.1542,131.9715,13343.0
2020-11-06 09:50:00,137.43,138.65,137.2,138.47,11944.0,132.1446,133.3176,131.9234,133.1446,11944.0
2020-11-06 09:55:00,138.39,139.81,137.74,139.0,15851.0,133.0676,134.433,132.4426,133.6542,15851.0
2020-11-06 10:00:00,138.9,140.2,138.9,139.76,19296.0,133.558,134.808,133.558,134.385,19296.0
2020-11-06 10:05:00,139.77,141.5,139.71,141.36,18094.0,134.3946,136.058,134.3369,135.9234,18094.0
2020-11-06 10:10:00,141.37,141.85,140.42,140.75,18709.0,135.933,136.3946,135.0196,135.3369,18709.0
2020-11-06 10:15:00,140.73,141.0,140.14,140.48,7234.0,135.3176,135.5773,134.7503,135.0773,7234.0
2020-11-06 10:20:00,140.58,141.07,140.35,140.71,25523.0,135.1734,135.6446,134.9523,135.2984,25523.0
2020-11-06 10:25:00,140.78,141.25,140.63,140.77,12312.0,135.3657,135.8176,135.2215,135.3561,12312.0
2020-11-06 10:30:00,140.72,140.81,139.86,140.27,8797.0,135.308,135.3946,134.4811,134.8753,8797.0
2020-11-06 10:35:00,140.38,140.8,140.17,140.47,9875.0,134.9811,135.385,134.7792,135.0676,9875.0
2020-11-06 10:40:00,140.3,140.9,140.29,140.29,14337.0,134.9042,135.4811,134.8946,134.8946,14337.0
2020-11-06 10:45:00,140.27,140.55,140.0,140.42,7057.0,134.8753,135.1446,134.6157,135.0196,7057.0
2020-11-06 10:50:00,140.41,140.83,140.39,140.46,21633.0,135.01,135.4138,134.9907,135.058,21633.0
2020-11-06 10:55:00,140.32,140.38,138.7,139.03,13733.0,134.9234,134.9811,133.3657,133.683,13733.0
2020-11-06 11:00:00,139.17,139.26,138.28,138.28,11753.0,133.8176,133.9042,132.9619,132.9619,11753.0
2020-11-06 11:05:00,138.73,138.88,137.76,138.06,24428.0,133.3946,133.5388,132.4619,132.7503,24428.0
2020-11-06 11:10:00,138.09,138.1,137.08,137.25,2134.0,132.7792,132.7888,131.808,131.9715,2134.0
2020-11-06 11:15:00,137.25,137.43,136.96,137.06,5505.0,131.9715,132.1446,131.6926,131.7888,5505.0
2020-11-06 11:20:00,137.16,137.31,136.71,136.81,9210.0,131.8849,132.0292,131.4523,131.5484,9210.0
2020-11-06 11:25:00,136.58,137.16,136.56,137.07,5984.0,131.3273,131.8849,131.308,131.7984,5984.0
2020-11-06 11:30:00,137.2,137.2,136.82,136.84,1200.0,131.9234,131.9234,131.558,131.5773,1200.0
2020-11-06 11:35:00,136.91,137.12,136.9,136.95,2673.0,131.6446,131.8465,131.6349,131.683,2673.0
2020-11-06 11:40:00,136.91,137.11,136.79,136.79,4366.0,131.6446,131.8369,131.5292,131.5292,4366.0
2020-11-06 11:45:00,136.58,136.58,135.81,136.58,13092.0,131.3273,131.3273,130.5869,131.3273,13092.0
2020-11-06 11:50:00,136.63,136.85,136.53,136.53,5126.0,131.3753,131.5869,131.2792,131.2792,5126.0
2020-11-06 11:55:00,136.5,136.73,136.05,136.25,4862.0,131.2503,131.4715,130.8176,131.0099,4862.0
2020-11-06 12:00:00,136.25,136.49,135.97,136.06,6640.0,131.0099,131.2407,130.7407,130.8273,6640.0
2020-11-06 12:05:00,136.02,136.2,135.53,135.58,7354.0,130.7888,130.9619,130.3176,130.3657,7354.0
2020-11-06 12:10:00,135.56,135.65,135.4,135.56,8669.0,130.3465,130.433,130.1926,130.3465,8669.0
2020-11-06 12:15:00,135.59,135.66,135.27,135.31,14951.0,130.3753,130.4426,130.0676,130.1061,14951.0
2020-11-06 12:20:00,135.31,135.39,135.06,135.23,3965.0,130.1061,130.183,129.8657,130.0292,3965.0
2020-11-06 12:25:00,135.24,135.73,135.24,135.52,6648.0,130.0388,130.5099,130.0388,130.308,6648.0
2020-11-06 12:30:00,135.56,135.9,135.52,135.58,6490.0,130.3465,130.6734,130.308,130.3657,6490.0
2020-11-06 12:35:00,135.58,135.62,135.12,135.34,3750.0,130.3657,130.4042,129.9234,130.1349,3750.0
2020-11-06 12:40:00,135.29,135.82,135.29,135.8,7915.0,130.0869,130.5965,130.0869,130.5773,7915.0
2020-11-06 12:45:00,135.75,135.92,135.68,135.68,4870.0,130.5292,130.6926,130.4619,130.4619,4870.0
2020-11-06 12:50:00,135.76,135.82,135.33,135.33,7325.0,130.5388,130.5965,130.1253,130.1253,7325.0
2020-11-06 12:55:00,135.19,135.22,135.03,135.03,2754.0,129.9907,130.0196,129.8369,129.8369,2754.0
2020-11-06 13:00:00,135.15,135.2,134.93,134.98,5973.0,129.9523,130.0003,129.7407,129.7888,5973.0
2020-11-06 13:05:00,134.93,134.98,134.65,134.67,2724.0,129.7407,129.7888,129.4715,129.4907,2724.0
2020-11-06 13:10:00,134.69,134.89,134.58,134.71,7523.0,129.5099,129.7022,129.4042,129.5292,7523.0
2020-11-06 13:15:00,134.6,135.16,134.6,135.16,15192.0,129.4234,129.9619,129.4234,129.9619,15192.0
2020-11-06 13:20:00,135.31,135.31,135.12,135.16,2900.0,130.1061,130.1061,129.9234,129.9619,2900.0
2020-11-06 13:25:00,134.84,134.92,134.72,134.88,2200.0,129.6542,129.7311,129.5388,129.6926,2200.0
2020-11-06 13:30:00,134.85,134.85,134.56,134.61,2872.0,129.6638,129.6638,129.3849,129.433,2872.0
2020-11-06 13:35:00,134.52,134.82,134.51,134.55,3544.0,129.3465,129.6349,129.3369,129.3753,3544.0
2020-11-06 13:40:00,134.58,134.77,134.35,134.48,3811.0,129.4042,129.5869,129.183,129.308,3811.0
2020-11-06 13:45:00,134.52,134.58,134.18,134.25,6407.0,129.3465,129.4042,129.0196,129.0869,6407.0
2020-11-06 13:50:00,134.36,134.46,134.1,134.33,13713.0,129.1926,129.2888,128.9426,129.1638,13713.0
2020-11-06 13:55:00,134.21,134.26,133.84,134.26,14157.0,129.0484,129.0965,128.6926,129.0965,14157.0
2020-11-06 14:00:00,134.28,134.28,133.95,133.95,10307.0,129.1157,129.1157,128.7984,128.7984,10307.0
2020-11-06 14:05:00,133.98,134.02,133.66,133.83,11405.0,128.8272,128.8657,128.5196,128.683,11405.0
2020-11-06 14:10:00,133.77,133.82,133.37,133.51,8313.0,128.6253,128.6734,128.2407,128.3753,8313.0
2020-11-06 14:15:00,133.51,133.6,133.22,133.56,5631.0,128.3753,128.4619,128.0965,128.4234,5631.0
2020-11-06 14:20:00,133.38,134.28,133.36,134.28,6700.0,128.2503,129.1157,128.2311,129.1157,6700.0
2020-11-06 14:25:00,134.22,134.57,134.09,134.51,6526.0,129.058,129.3946,128.933,129.3369,6526.0
2020-11-06 14:30:00,134.37,134.62,134.3,134.3,3544.0,129.2022,129.4426,129.1349,129.1349,3544.0
2020-11-06 14:35:00,134.26,134.31,133.98,133.98,3617.0,129.0965,129.1446,128.8272,128.8272,3617.0
2020-11-06 14:40:00,134.02,134.15,133.8,133.96,8445.0,128.8657,128.9907,128.6542,128.808,8445.0
2020-11-06 14:45:00,133.95,134.25,133.95,134.13,5115.0,128.7984,129.0869,128.7984,128.9715,5115.0
2020-11-06 14:50:00,134.15,134.27,134.02,134.22,2821.0,128.9907,129.1061,128.8657,129.058,2821.0
2020-11-06 14:55:00,134.14,134.33,133.84,134.33,4175.0,128.9811,129.1638,128.6926,129.1638,4175.0
2020-11-06 15:00:00,134.36,134.36,133.43,133.44,5300.0,129.1926,129.1926,128.2984,128.308,5300.0
2020-11-06 15:05:00,133.44,133.44,132.91,133.05,9318.0,128.308,128.308,127.7984,127.933,9318.0
2020-11-06 15:10:00,133.05,133.47,132.85,133.47,7851.0,127.933,128.3369,127.7407,128.3369,7851.0
2020-11-06 15:15:00,133.44,133.65,133.19,133.39,7482.0,128.308,128.5099,128.0676,128.2599,7482.0
2020-11-06 15:20:00,133.46,133.54,132.86,133.44,9671.0,128.3272,128.4042,127.7503,128.308,9671.0
2020-11-06 15:25:00,133.31,133.91,133.19,133.64,5890.0,128.183,128.7599,128.0676,128.5003,5890.0
2020-11-06 15:30:00,133.71,133.89,133.55,133.78,11170.0,128.5676,128.7407,128.4138,128.6349,11170.0
2020-11-06 15:35:00,133.8,134.18,133.77,134.12,12071.0,128.6542,129.0196,128.6253,128.9619,12071.0
2020-11-06 15:40:00,134.12,134.48,134.12,134.27,11051.0,128.9619,129.308,128.9619,129.1061,11051.0
2020-11-06 15:45:00,134.32,135.06,134.29,135.06,16411.0,129.1542,129.8657,129.1253,129.8657,16411.0
2020-11-06 15:50:00,135.15,135.16,134.53,134.84,19340.0,129.9523,129.9619,129.3561,129.6542,19340.0
2020-11-06 15:55:00,134.86,134.87,134.35,134.69,52216.0,129.6734,129.683,129.183,129.5099,52216.0
2020-11-09 09:30:00,143.58,144.44,141.56,144.13,75726.0,138.058,138.885,136.1157,138.5869,75726.0
2020-11-09 09:35:00,144.19,144.38,141.85,141.85,23077.0,138.6446,138.8273,136.3946,136.3946,23077.0
2020-11-09 09:40:00,142.25,143.31,141.23,141.43,14600.0,136.7792,137.7984,135.7984,135.9907,14600.0
2020-11-09 09:45:00,141.56,141.56,139.06,139.06,13554.0,136.1157,136.1157,133.7119,133.7119,13554.0
2020-11-09 09:50:00,139.1,139.4,138.32,138.8,19347.0,133.7503,134.0388,133.0003,133.4619,19347.0
2020-11-09 09:55:00,139.0,140.0,138.6,139.48,15811.0,133.6542,134.6157,133.2696,134.1157,15811.0
2020-11-09 10:00:00,139.41,140.73,138.44,140.73,20997.0,134.0484,135.3176,133.1157,135.3176,20997.0
2020-11-09 10:05:00,140.62,140.62,137.56,137.91,13550.0,135.2119,135.2119,132.2696,132.6061,13550.0
2020-11-09 10:10:00,137.65,138.42,136.79,138.05,16602.0,132.3561,133.0965,131.5292,132.7407,16602.0
2020-11-09 10:15:00,137.91,137.99,136.48,136.66,21741.0,132.6061,132.683,131.2311,131.4042,21741.0
2020-11-09 10:20:00,136.6,137.06,135.98,137.02,14003.0,131.3465,131.7888,130.7503,131.7503,14003.0
2020-11-09 10:25:00,136.96,137.0,135.53,136.7,20144.0,131.6926,131.7311,130.3176,131.4426,20144.0
2020-11-09 10:30:00,136.57,136.57,134.56,135.21,18579.0,131.3176,131.3176,129.3849,130.0099,18579.0
2020-11-09 10:35:00,135.38,136.15,135.23,136.02,9100.0,130.1734,130.9138,130.0292,130.7888,9100.0
2020-11-09 10:40:00,135.77,136.02,135.0,135.23,18188.0,130.5484,130.7888,129.808,130.0292,18188.0
2020-11-09 10:45:00,135.23,135.69,134.89,135.14,17973.0,130.0292,130.4715,129.7022,129.9426,17973.0
2020-11-09 10:50:00,135.21,135.56,134.89,135.41,16624.0,130.0099,130.3465,129.7022,130.2023,16624.0
2020-11-09 10:55:00,135.57,135.8,135.29,135.8,19778.0,130.3561,130.5773,130.0869,130.5773,19778.0
2020-11-09 11:00:00,135.91,136.53,135.7,135.89,15038.0,130.683,131.2792,130.4811,130.6638,15038.0
2020-11-09 11:05:00,135.81,136.83,135.65,136.7,10374.0,130.5869,131.5676,130.433,131.4426,10374.0
2020-11-09 11:10:00,136.79,137.21,134.43,134.43,15633.0,131.5292,131.933,129.2599,129.2599,15633.0
2020-11-09 11:15:00,134.58,135.7,134.25,134.94,11694.0,129.4042,130.4811,129.0869,129.7503,11694.0
2020-11-09 11:20:00,134.83,136.02,134.83,135.73,15020.0,129.6446,130.7888,129.6446,130.5099,15020.0
2020-11-09 11:25:00,135.82,135.91,134.69,135.5,9249.0,130.5965,130.683,129.5099,130.2888,9249.0
2020-11-09 11:30:00,135.53,135.88,135.05,135.55,10405.0,130.3176,130.6542,129.8561,130.3369,10405.0
2020-11-09 11:35:00,135.48,135.48,133.71,134.29,25264.0,130.2696,130.2696,128.5676,129.1253,25264.0
2020-11-09 11:40:00,133.88,135.47,133.88,135.28,17030.0,128.7311,130.2599,128.7311,130.0773,17030.0
2020-11-09 11:45:00,135.21,135.28,134.31,134.72,9593.0,130.0099,130.0773,129.1446,129.5388,9593.0
2020-11-09 11:50:00,134.5,135.25,134.48,134.5,6758.0,129.3272,130.0484,129.308,129.3272,6758.0
2020-11-09 11:55:00,134.53,134.88,134.07,134.51,11045.0,129.3561,129.6926,128.9138,129.3369,11045.0
2020-11-09 12:00:00,134.55,134.62,133.66,133.79,18499.0,129.3753,129.4426,128.5196,128.6446,18499.0
2020-11-09 12:05:00,133.94,134.42,133.35,134.42,16086.0,128.7888,129.2503,128.2215,129.2503,16086.0
2020-11-09 12:10:00,134.34,134.34,133.94,134.0,18037.0,129.1734,129.1734,128.7888,128.8465,18037.0
2020-11-09 12:15:00,133.95,134.45,133.94,134.32,16524.0,128.7984,129.2792,128.7888,129.1542,16524.0
2020-11-09 12:20:00,134.36,134.69,134.18,134.69,12879.0,129.1926,129.5099,129.0196,129.5099,12879.0
2020-11-09 12:25:00,134.68,134.78,134.13,134.16,13384.0,129.5003,129.5965,128.9715,129.0003,13384.0
2020-11-09 12:30:00,134.07,134.72,134.02,134.57,13064.0,128.9138,129.5388,128.8657,129.3946,13064.0
2020-11-09 12:35:00,134.53,135.61,134.49,135.14,20902.0,129.3561,130.3946,129.3176,129.9426,20902.0
2020-11-09 12:40:00,135.13,135.56,134.81,135.3,7675.0,129.933,130.3465,129.6253,130.0965,7675.0
2020-11-09 12:45:00,135.37,136.4,135.35,136.4,10271.0,130.1638,131.1542,130.1446,131.1542,10271.0
2020-11-09 12:50:00,136.56,136.58,135.79,135.85,5748.0,131.308,131.3273,130.5676,130.6253,5748.0
2020-11-09 12:55:00,135.65,136.02,134.96,136.02,7381.0,130.433,130.7888,129.7696,130.7888,7381.0
2020-11-09 13:00:00,136.11,136.64,136.09,136.09,9972.0,130.8753,131.3849,130.8561,130.8561,9972.0
2020-11-09 13:05:00,136.11,136.56,135.82,136.44,7378.0,130.8753,131.308,130.5965,131.1926,7378.0
2020-11-09 13:10:00,136.4,136.4,135.73,136.02,11800.0,131.1542,131.1542,130.5099,130.7888,11800.0
2020-11-09 13:15:00,136.06,136.1,135.64,135.98,9811.0,130.8273,130.8657,130.4234,130.7503,9811.0
2020-11-09 13:20:00,136.04,136.04,135.41,135.5,6086.0,130.808,130.808,130.2023,130.2888,6086.0
2020-11-09 13:25:00,135.47,135.47,134.67,134.9,10884.0,130.2599,130.2599,129.4907,129.7119,10884.0
2020-11-09 13:30:00,134.76,136.39,134.76,136.15,12025.0,129.5772,131.1446,129.5772,130.9138,12025.0
2020-11-09 13:35:00,136.19,136.24,135.78,135.94,21165.0,130.9523,131.0003,130.558,130.7119,21165.0
2020-11-09 13:40:00,135.77,135.77,134.91,134.91,6298.0,130.5484,130.5484,129.7215,129.7215,6298.0
2020-11-09 13:45:00,134.85,135.62,134.85,135.22,21276.0,129.6638,130.4042,129.6638,130.0196,21276.0
2020-11-09 13:50:00,135.22,135.23,134.38,135.0,12794.0,130.0196,130.0292,129.2119,129.808,12794.0
2020-11-09 13:55:00,135.0,135.03,134.68,134.71,15805.0,129.808,129.8369,129.5003,129.5292,15805.0
2020-11-09 14:00:00,134.8,134.84,134.36,134.49,14612.0,129.6157,129.6542,129.1926,129.3176,14612.0
2020-11-09 14:05:00,134.61,134.73,134.32,134.34,11019.0,129.433,129.5484,129.1542,129.1734,11019.0
2020-11-09 14:10:00,134.39,134.65,134.37,134.37,11786.0,129.2215,129.4715,129.2022,129.2022,11786.0
2020-11-09 14:15:00,134.35,134.49,134.02,134.18,17099.0,129.183,129.3176,128.8657,129.0196,17099.0
2020-11-09 14:20:00,134.13,135.03,134.13,135.03,10785.0,128.9715,129.8369,128.9715,129.8369,10785.0
2020-11-09 14:25:00,135.03,135.28,134.84,134.96,23032.0,129.8369,130.0773,129.6542,129.7696,23032.0
2020-11-09 14:30:00,134.91,135.19,134.84,135.12,6883.0,129.7215,129.9907,129.6542,129.9234,6883.0
2020-11-09 14:35:00,135.21,135.85,135.2,135.74,14479.0,130.0099,130.6253,130.0003,130.5196,14479.0
2020-11-09 14:40:00,135.68,135.74,135.45,135.52,6432.0,130.4619,130.5196,130.2407,130.308,6432.0
2020-11-09 14:45:00,135.45,135.56,135.34,135.41,9704.0,130.2407,130.3465,130.1349,130.2023,9704.0
2020-11-09 14:50:00,135.46,135.71,135.37,135.71,11385.0,130.2503,130.4907,130.1638,130.4907,11385.0
2020-11-09 14:55:00,135.7,135.75,135.32,135.46,28344.0,130.4811,130.5292,130.1157,130.2503,28344.0
2020-11-09 15:00:00,135.39,135.71,135.36,135.71,96559.0,130.183,130.4907,130.1542,130.4907,96559.0
2020-11-09 15:05:00,135.7,135.85,135.41,135.64,18053.0,130.4811,130.6253,130.2023,130.4234,18053.0
2020-11-09 15:10:00,135.59,135.64,135.38,135.5,23044.0,130.3753,130.4234,130.1734,130.2888,23044.0
2020-11-09 15:15:00,135.47,135.73,135.35,135.35,18347.0,130.2599,130.5099,130.1446,130.1446,18347.0
2020-11-09 15:20:00,135.33,135.67,135.22,135.61,16585.0,130.1253,130.4523,130.0196,130.3946,16585.0
2020-11-09 15:25:00,135.57,135.84,135.39,135.84,10343.0,130.3561,130.6157,130.183,130.6157,10343.0
2020-11-09 15:30:00,135.84,136.46,135.67,135.76,20428.0,130.6157,131.2119,130.4523,130.5388,20428.0
2020-11-09 15:35:00,135.76,136.13,135.7,136.07,34759.0,130.5388,130.8946,130.4811,130.8369,34759.0
2020-11-09 15:40:00,136.1,136.46,136.07,136.25,30324.0,130.8657,131.2119,130.8369,131.0099,30324.0
2020-11-09 15:45:00,136.36,136.52,136.17,136.32,61326.0,131.1157,131.2696,130.933,131.0773,61326.0
2020-11-09 15:50:00,136.21,136.31,135.46,136.08,53367.0,130.9715,131.0676,130.2503,130.8465,53367.0
2020-11-09 15:55:00,136.05,136.05,135.23,135.68,129751.0,130.8176,130.8176,130.0292,130.4619,129751.0
2020-11-10 09:30:00,137.25,138.9,136.95,138.9,89590.0,131.9715,133.558,131.683,133.558,89590.0
2020-11-10 09:35:00,138.97,140.53,138.74,140.25,18904.0,133.6253,135.1253,133.4042,134.8561,18904.0
2020-11-10 09:40:00,140.19,140.47,139.34,140.4,13553.0,134.7984,135.0676,133.9811,135.0003,13553.0
2020-11-10 09:45:00,140.35,141.53,139.93,141.47,13340.0,134.9523,136.0869,134.5484,136.0292,13340.0
2020-11-10 09:50:00,141.41,141.41,140.74,141.12,16978.0,135.9715,135.9715,135.3273,135.6926,16978.0
2020-11-10 09:55:00,140.94,142.17,140.77,141.41,16998.0,135.5196,136.7023,135.3561,135.9715,16998.0
2020-11-10 10:00:00,141.39,141.6,140.47,141.21,21566.0,135.9523,136.1542,135.0676,135.7792,21566.0
2020-11-10 10:05:00,141.22,141.69,140.94,141.24,7170.0,135.7888,136.2407,135.5196,135.808,7170.0
2020-11-10 10:10:00,141.13,142.1,141.04,141.85,22757.0,135.7023,136.635,135.6157,136.3946,22757.0
2020-11-10 10:15:00,141.92,142.84,141.92,142.63,14354.0,136.4619,137.3465,136.4619,137.1446,14354.0
2020-11-10 10:20:00,142.63,142.91,141.99,142.68,16170.0,137.1446,137.4138,136.5292,137.1927,16170.0
2020-11-10 10:25:00,142.68,143.85,142.48,143.7,14841.0,137.1927,138.3177,137.0003,138.1734,14841.0
2020-11-10 10:30:00,143.69,143.7,142.7,143.03,17930.0,138.1638,138.1734,137.2119,137.5292,17930.0
2020-11-10 10:35:00,143.03,143.59,142.95,143.49,8767.0,137.5292,138.0677,137.4523,137.9715,8767.0
2020-11-10 10:40:00,143.49,143.8,143.1,143.24,11965.0,137.9715,138.2696,137.5965,137.7311,11965.0
2020-11-10 10:45:00,143.15,143.74,143.15,143.5,16454.0,137.6446,138.2119,137.6446,137.9811,16454.0
2020-11-10 10:50:00,143.26,143.77,143.16,143.74,11053.0,137.7503,138.2407,137.6542,138.2119,11053.0
2020-11-10 10:55:00,143.81,144.44,143.4,144.44,20284.0,138.2792,138.885,137.885,138.885,20284.0
2020-11-10 11:00:00,144.24,144.77,144.05,144.5,20814.0,138.6927,139.2023,138.51,138.9427,20814.0
2020-11-10 11:05:00,144.29,145.05,144.28,145.0,20265.0,138.7407,139.4715,138.7311,139.4234,20265.0
2020-11-10 11:10:00,144.78,145.03,144.53,144.79,12468.0,139.2119,139.4523,138.9715,139.2215,12468.0
2020-11-10 11:15:00,144.93,145.03,144.5,144.71,12438.0,139.3561,139.4523,138.9427,139.1446,12438.0
2020-11-10 11:20:00,144.64,144.89,143.98,144.0,9571.0,139.0773,139.3177,138.4427,138.4619,9571.0
2020-11-10 11:25:00,143.96,144.01,143.11,143.25,6544.0,138.4234,138.4715,137.6061,137.7407,6544.0
2020-11-10 11:30:00,143.09,143.09,141.59,141.71,11157.0,137.5869,137.5869,136.1446,136.26,11157.0
2020-11-10 11:35:00,141.87,142.18,141.07,142.16,11745.0,136.4138,136.7119,135.6446,136.6927,11745.0
2020-11-10 11:40:00,142.07,142.34,141.27,141.71,12328.0,136.6061,136.8657,135.8369,136.26,12328.0
2020-11-10 11:45:00,141.71,141.9,140.55,140.55,8782.0,136.26,136.4427,135.1446,135.1446,8782.0
2020-11-10 11:50:00,140.75,141.08,140.55,140.62,5615.0,135.3369,135.6542,135.1446,135.2119,5615.0
2020-11-10 11:55:00,140.63,141.83,140.61,141.48,8472.0,135.2215,136.3753,135.2023,136.0388,8472.0
2020-11-10 12:00:00,141.46,141.87,141.38,141.48,8281.0,136.0196,136.4138,135.9427,136.0388,8281.0
2020-11-10 12:05:00,141.48,141.48,141.07,141.28,4136.0,136.0388,136.0388,135.6446,135.8465,4136.0
2020-11-10 12:10:00,141.11,141.21,140.6,140.67,6008.0,135.683,135.7792,135.1926,135.26,6008.0
2020-11-10 12:15:00,140.66,140.84,140.09,140.64,7109.0,135.2503,135.4234,134.7023,135.2311,7109.0
2020-11-10 12:20:00,140.48,140.48,140.0,140.34,6642.0,135.0773,135.0773,134.6157,134.9426,6642.0
2020-11-10 12:25:00,140.39,140.39,139.73,139.78,7405.0,134.9907,134.9907,134.3561,134.4042,7405.0
2020-11-10 12:30:00,139.65,139.84,139.51,139.6,3502.0,134.2792,134.4619,134.1446,134.2311,3502.0
2020-11-10 12:35:00,139.6,139.73,139.18,139.41,9066.0,134.2311,134.3561,133.8273,134.0484,9066.0
2020-11-10 12:40:00,139.43,139.85,139.12,139.34,8363.0,134.0676,134.4715,133.7696,133.9811,8363.0
2020-11-10 12:45:00,139.47,140.35,139.47,140.09,5864.0,134.1061,134.9523,134.1061,134.7023,5864.0
2020-11-10 12:50:00,140.09,140.09,139.51,139.51,5016.0,134.7023,134.7023,134.1446,134.1446,5016.0
2020-11-10 12:55:00,139.86,139.93,139.25,139.39,5335.0,134.4811,134.5484,133.8946,134.0292,5335.0
2020-11-10 13:00:00,139.63,140.22,139.01,139.19,7686.0,134.26,134.8273,133.6638,133.8369,7686.0
2020-11-10 13:05:00,139.12,139.14,138.44,138.84,8666.0,133.7696,133.7888,133.1157,133.5003,8666.0
2020-11-10 13:10:00,139.02,139.02,138.47,138.67,7411.0,133.6734,133.6734,133.1446,133.3369,7411.0
2020-11-10 13:15:00,138.45,138.9,138.43,138.8,7152.0,133.1253,133.558,133.1061,133.4619,7152.0
2020-11-10 13:20:00,138.8,138.81,138.5,138.55,7651.0,133.4619,133.4715,133.1734,133.2215,7651.0
2020-11-10 13:25:00,138.46,138.46,137.97,138.05,9970.0,133.135,133.135,132.6638,132.7407,9970.0
2020-11-10 13:30:00,138.1,138.99,138.1,138.9,9389.0,132.7888,133.6446,132.7888,133.558,9389.0
2020-11-10 13:35:00,138.91,138.91,138.45,138.53,7244.0,133.5676,133.5676,133.1253,133.2023,7244.0
2020-11-10 13:40:00,138.77,139.12,138.45,138.59,8597.0,133.433,133.7696,133.1253,133.26,8597.0
2020-11-10 13:45:00,138.61,138.65,138.33,138.54,3600.0,133.2792,133.3176,133.01,133.2119,3600.0
2020-11-10 13:50:00,138.5,138.53,138.03,138.53,8402.0,133.1734,133.2023,132.7215,133.2023,8402.0
2020-11-10 13:55:00,138.43,138.95,138.24,138.39,8686.0,133.1061,133.6061,132.9234,133.0676,8686.0
2020-11-10 14:00:00,138.43,139.1,138.43,139.0,6067.0,133.1061,133.7503,133.1061,133.6542,6067.0
2020-11-10 14:05:00,139.37,139.37,138.69,138.99,8113.0,134.01,134.01,133.3561,133.6446,8113.0
2020-11-10 14:10:00,139.0,139.7,138.74,139.25,12079.0,133.6542,134.3273,133.4042,133.8946,12079.0
2020-11-10 14:15:00,139.46,139.47,139.01,139.47,5985.0,134.0965,134.1061,133.6638,134.1061,5985.0
2020-11-10 14:20:00,139.43,140.0,139.21,140.0,8418.0,134.0676,134.6157,133.8561,134.6157,8418.0
2020-11-10 14:25:00,140.05,140.33,139.74,140.09,9211.0,134.6638,134.933,134.3657,134.7023,9211.0
2020-11-10 14:30:00,140.21,140.84,140.2,140.49,23411.0,134.8176,135.4234,134.808,135.0869,23411.0
2020-11-10 14:35:00,140.46,140.46,139.91,140.2,8013.0,135.058,135.058,134.5292,134.808,8013.0
2020-11-10 14:40:00,140.11,140.73,140.01,140.13,13609.0,134.7215,135.3176,134.6253,134.7407,13609.0
2020-11-10 14:45:00,140.24,140.57,140.06,140.46,7303.0,134.8465,135.1638,134.6734,135.058,7303.0
2020-11-10 14:50:00,140.43,140.84,140.17,140.67,11313.0,135.0292,135.4234,134.7792,135.26,11313.0
2020-11-10 14:55:00,140.6,140.91,140.26,140.26,12580.0,135.1926,135.4907,134.8657,134.8657,12580.0
2020-11-10 15:00:00,140.42,140.51,139.93,140.11,10907.0,135.0196,135.1061,134.5484,134.7215,10907.0
2020-11-10 15:05:00,140.03,140.11,139.66,139.75,11595.0,134.6446,134.7215,134.2888,134.3753,11595.0
2020-11-10 15:10:00,139.94,140.74,139.86,140.22,13342.0,134.558,135.3273,134.4811,134.8273,13342.0
2020-11-10 15:15:00,140.34,140.78,140.17,140.64,7243.0,134.9426,135.3657,134.7792,135.2311,7243.0
2020-11-10 15:20:00,140.67,141.39,140.52,140.99,10939.0,135.26,135.9523,135.1157,135.5676,10939.0
2020-11-10 15:25:00,140.98,140.98,140.65,140.79,8733.0,135.558,135.558,135.2407,135.3753,8733.0
2020-11-10 15:30:00,140.75,140.85,140.34,140.35,13193.0,135.3369,135.433,134.9426,134.9523,13193.0
2020-11-10 15:35:00,140.31,140.49,139.91,139.98,17440.0,134.9138,135.0869,134.5292,134.5965,17440.0
2020-11-10 15:40:00,140.0,140.13,139.72,139.74,16522.0,134.6157,134.7407,134.3465,134.3657,16522.0
2020-11-10 15:45:00,139.69,140.13,139.64,140.12,14821.0,134.3176,134.7407,134.2696,134.7311,14821.0
2020-11-10 15:50:00,140.17,140.77,140.05,140.05,29820.0,134.7792,135.3561,134.6638,134.6638,29820.0
2020-11-10 15:55:00,140.12,140.4,139.66,139.9,62766.0,134.7311,135.0003,134.2888,134.5196,62766.0
2020-11-11 09:30:00,140.61,141.18,139.58,140.79,16667.0,135.2023,135.7503,134.2119,135.3753,16667.0
2020-11-11 09:35:00,140.25,140.25,139.32,139.52,3381.0,134.8561,134.8561,133.9619,134.1542,3381.0
2020-11-11 09:40:00,139.1,139.31,137.86,137.86,6378.0,133.7503,133.9523,132.558,132.558,6378.0
2020-11-11 09:45:00,137.99,139.17,137.94,138.56,5700.0,132.683,133.8176,132.6349,133.2311,5700.0
2020-11-11 09:50:00,138.65,138.65,138.15,138.17,2242.0,133.3176,133.3176,132.8369,132.8561,2242.0
2020-11-11 09:55:00,138.34,138.59,138.03,138.33,8895.0,133.0196,133.26,132.7215,133.01,8895.0
2020-11-11 10:00:00,138.48,138.72,137.79,138.72,5613.0,133.1542,133.385,132.4907,133.385,5613.0
2020-11-11 10:05:00,138.75,139.09,138.5,139.09,7661.0,133.4138,133.7407,133.1734,133.7407,7661.0
2020-11-11 10:10:00,138.88,138.88,138.34,138.71,4112.0,133.5388,133.5388,133.0196,133.3753,4112.0
2020-11-11 10:15:00,138.69,138.79,138.09,138.22,4413.0,133.3561,133.4523,132.7792,132.9042,4413.0
2020-11-11 10:20:00,138.31,138.54,137.56,137.56,5475.0,132.9907,133.2119,132.2696,132.2696,5475.0
2020-11-11 10:25:00,137.56,138.43,137.56,138.08,3153.0,132.2696,133.1061,132.2696,132.7696,3153.0
2020-11-11 10:30:00,138.11,138.51,138.0,138.51,5770.0,132.7984,133.183,132.6926,133.183,5770.0
2020-11-11 10:35:00,138.52,139.13,138.27,139.05,5182.0,133.1926,133.7792,132.9523,133.7023,5182.0
2020-11-11 10:40:00,138.96,138.96,138.68,138.68,2000.0,133.6157,133.6157,133.3465,133.3465,2000.0
2020-11-11 10:45:00,138.62,139.0,138.39,139.0,2902.0,133.2888,133.6542,133.0676,133.6542,2902.0
2020-11-11 10:50:00,138.91,138.99,138.69,138.81,5329.0,133.5676,133.6446,133.3561,133.4715,5329.0
2020-11-11 10:55:00,138.7,139.06,138.63,139.02,3117.0,133.3657,133.7119,133.2984,133.6734,3117.0
2020-11-11 11:00:00,139.01,139.6,139.01,139.34,3100.0,133.6638,134.2311,133.6638,133.9811,3100.0
2020-11-11 11:05:00,139.31,139.5,139.3,139.34,3023.0,133.9523,134.135,133.9426,133.9811,3023.0
2020-11-11 11:10:00,139.34,139.39,139.15,139.39,1636.0,133.9811,134.0292,133.7984,134.0292,1636.0
2020-11-11 11:15:00,139.34,139.48,139.28,139.48,4049.0,133.9811,134.1157,133.9234,134.1157,4049.0
2020-11-11 11:20:00,139.42,139.62,139.21,139.45,4455.0,134.058,134.2503,133.8561,134.0869,4455.0
2020-11-11 11:25:00,139.45,139.49,139.23,139.49,3309.0,134.0869,134.1253,133.8753,134.1253,3309.0
2020-11-11 11:30:00,139.56,139.78,139.45,139.45,2898.0,134.1926,134.4042,134.0869,134.0869,2898.0
2020-11-11 11:35:00,139.45,139.88,139.45,139.76,3182.0,134.0869,134.5003,134.0869,134.385,3182.0
2020-11-11 11:40:00,139.75,139.93,139.72,139.85,4964.0,134.3753,134.5484,134.3465,134.4715,4964.0
2020-11-11 11:45:00,139.74,140.02,139.61,140.0,4605.0,134.3657,134.635,134.2407,134.6157,4605.0
2020-11-11 11:50:00,139.94,140.12,139.87,140.07,3741.0,134.558,134.7311,134.4907,134.683,3741.0
2020-11-11 11:55:00,140.01,140.15,140.0,140.0,3040.0,134.6253,134.76,134.6157,134.6157,3040.0
2020-11-11 12:00:00,140.11,140.11,139.74,139.74,5654.0,134.7215,134.7215,134.3657,134.3657,5654.0
2020-11-11 12:05:00,139.72,140.17,139.72,140.17,9349.0,134.3465,134.7792,134.3465,134.7792,9349.0
2020-11-11 12:10:00,140.09,140.09,139.87,139.92,2694.0,134.7023,134.7023,134.4907,134.5388,2694.0
2020-11-11 12:15:00,139.89,140.29,139.89,140.16,3395.0,134.51,134.8946,134.51,134.7696,3395.0
2020-11-11 12:20:00,140.12,140.27,140.11,140.23,2833.0,134.7311,134.8753,134.7215,134.8369,2833.0
2020-11-11 12:25:00,140.22,140.24,139.95,139.95,13120.0,134.8273,134.8465,134.5676,134.5676,13120.0
2020-11-11 12:30:00,140.11,140.26,140.06,140.18,4876.0,134.7215,134.8657,134.6734,134.7888,4876.0
2020-11-11 12:35:00,140.26,140.47,140.25,140.27,2750.0,134.8657,135.0676,134.8561,134.8753,2750.0
2020-11-11 12:40:00,140.37,140.46,140.23,140.35,5790.0,134.9715,135.058,134.8369,134.9523,5790.0
2020-11-11 12:45:00,140.24,140.67,140.17,140.58,11933.0,134.8465,135.26,134.7792,135.1734,11933.0
2020-11-11 12:50:00,140.64,140.81,140.44,140.81,7578.0,135.2311,135.3946,135.0388,135.3946,7578.0
2020-11-11 12:55:00,140.97,141.3,140.97,141.09,4807.0,135.5484,135.8657,135.5484,135.6638,4807.0
2020-11-11 13:00:00,141.13,141.18,140.89,141.11,7115.0,135.7023,135.7503,135.4715,135.683,7115.0
2020-11-11 13:05:00,141.07,141.08,140.83,140.98,6391.0,135.6446,135.6542,135.4138,135.558,6391.0
2020-11-11 13:10:00,140.95,141.1,140.75,141.09,12619.0,135.5292,135.6734,135.3369,135.6638,12619.0
2020-11-11 13:15:00,141.04,141.34,140.94,141.28,12966.0,135.6157,135.9042,135.5196,135.8465,12966.0
2020-11-11 13:20:00,141.2,141.28,141.01,141.15,10468.0,135.7696,135.8465,135.5869,135.7215,10468.0
2020-11-11 13:25:00,141.19,141.21,141.02,141.05,3877.0,135.76,135.7792,135.5965,135.6253,3877.0
2020-11-11 13:30:00,141.15,141.35,141.0,141.11,9760.0,135.7215,135.9138,135.5773,135.683,9760.0
2020-11-11 13:35:00,141.11,141.31,141.09,141.26,8566.0,135.683,135.8753,135.6638,135.8273,8566.0
2020-11-11 13:40:00,141.21,141.24,140.61,140.73,6835.0,135.7792,135.808,135.2023,135.3176,6835.0
2020-11-11 13:45:00,140.72,141.16,140.54,141.11,8533.0,135.308,135.7311,135.135,135.683,8533.0
2020-11-11 13:50:00,141.1,141.21,140.92,140.93,3975.0,135.6734,135.7792,135.5003,135.51,3975.0
2020-11-11 13:55:00,140.93,140.93,140.6,140.77,4711.0,135.51,135.51,135.1926,135.3561,4711.0
2020-11-11 14:00:00,140.87,140.94,140.65,140.7,11335.0,135.4523,135.5196,135.2407,135.2888,11335.0
2020-11-11 14:05:00,140.69,141.15,140.64,141.15,5518.0,135.2792,135.7215,135.2311,135.7215,5518.0
2020-11-11 14:10:00,141.25,141.49,140.79,140.84,8498.0,135.8176,136.0484,135.3753,135.4234,8498.0
2020-11-11 14:15:00,140.72,140.89,140.59,140.74,5613.0,135.308,135.4715,135.183,135.3273,5613.0
2020-11-11 14:20:00,140.88,140.98,140.8,140.97,6819.0,135.4619,135.558,135.385,135.5484,6819.0
2020-11-11 14:25:00,140.9,141.02,140.66,140.66,4859.0,135.4811,135.5965,135.2503,135.2503,4859.0
2020-11-11 14:30:00,140.74,140.95,140.74,140.95,5100.0,135.3273,135.5292,135.3273,135.5292,5100.0
2020-11-11 14:35:00,140.81,141.0,140.76,140.89,4102.0,135.3946,135.5773,135.3465,135.4715,4102.0
2020-11-11 14:40:00,140.84,140.92,140.78,140.84,3272.0,135.4234,135.5003,135.3657,135.4234,3272.0
2020-11-11 14:45:00,140.88,140.88,140.57,140.59,5725.0,135.4619,135.4619,135.1638,135.183,5725.0
2020-11-11 14:50:00,140.56,140.78,140.55,140.78,3250.0,135.1542,135.3657,135.1446,135.3657,3250.0
2020-11-11 14:55:00,140.82,141.2,140.74,141.1,5558.0,135.4042,135.7696,135.3273,135.6734,5558.0
2020-11-11 15:00:00,141.17,141.18,140.88,141.05,9847.0,135.7407,135.7503,135.4619,135.6253,9847.0
2020-11-11 15:05:00,141.07,141.32,141.06,141.32,5250.0,135.6446,135.885,135.635,135.885,5250.0
2020-11-11 15:10:00,141.27,141.32,141.14,141.23,7815.0,135.8369,135.885,135.7119,135.7984,7815.0
2020-11-11 15:15:00,141.21,141.44,141.18,141.44,5105.0,135.7792,136.0003,135.7503,136.0003,5105.0
2020-11-11 15:20:00,141.32,141.34,141.06,141.25,5674.0,135.885,135.9042,135.635,135.8176,5674.0
2020-11-11 15:25:00,141.32,141.42,141.1,141.11,7220.0,135.885,135.9811,135.6734,135.683,7220.0
2020-11-11 15:30:00,141.08,141.31,140.98,141.07,6850.0,135.6542,135.8753,135.558,135.6446,6850.0
2020-11-11 15:35:00,141.11,141.32,140.98,141.11,10966.0,135.683,135.885,135.558,135.683,10966.0
2020-11-11 15:40:00,141.16,141.3,141.08,141.27,7319.0,135.7311,135.8657,135.6542,135.8369,7319.0
2020-11-11 15:45:00,141.26,141.85,141.13,141.85,15788.0,135.8273,136.3946,135.7023,136.3946,15788.0
2020-11-11 15:50:00,142.48,142.48,141.44,141.59,18111.0,137.0003,137.0003,136.0003,136.1446,18111.0
2020-11-11 15:55:00,141.55,141.81,141.42,141.76,39017.0,136.1061,136.3561,135.9811,136.308,39017.0
2020-11-12 09:30:00,141.44,141.44,140.04,140.5,7470.0,136.0003,136.0003,134.6542,135.0965,7470.0
2020-11-12 09:35:00,140.64,140.64,139.8,140.08,4135.0,135.2311,135.2311,134.4234,134.6926,4135.0
2020-11-12 09:40:00,139.91,140.18,139.7,139.88,2205.0,134.5292,134.7888,134.3273,134.5003,2205.0
2020-11-12 09:45:00,139.72,139.92,139.55,139.8,2000.0,134.3465,134.5388,134.183,134.4234,2000.0
2020-11-12 09:50:00,139.8,140.01,139.8,139.81,1222.0,134.4234,134.6253,134.4234,134.433,1222.0
2020-11-12 09:55:00,139.76,139.78,139.6,139.64,2468.0,134.385,134.4042,134.2311,134.2696,2468.0
2020-11-12 10:00:00,139.48,139.83,139.23,139.81,6470.0,134.1157,134.4523,133.8753,134.433,6470.0
2020-11-12 10:05:00,139.91,140.09,139.89,140.09,2414.0,134.5292,134.7023,134.51,134.7023,2414.0
2020-11-12 10:10:00,140.0,140.15,139.67,140.11,4084.0,134.6157,134.76,134.2984,134.7215,4084.0
2020-11-12 10:15:00,140.2,140.37,139.99,140.0,2495.0,134.808,134.9715,134.6061,134.6157,2495.0
2020-11-12 10:20:00,139.91,140.29,139.76,140.13,3032.0,134.5292,134.8946,134.385,134.7407,3032.0
2020-11-12 10:25:00,140.01,140.05,139.7,139.79,1762.0,134.6253,134.6638,134.3273,134.4138,1762.0
2020-11-12 10:30:00,139.78,139.96,139.78,139.96,2155.0,134.4042,134.5773,134.4042,134.5773,2155.0
2020-11-12 10:35:00,139.8,140.0,139.73,139.77,1870.0,134.4234,134.6157,134.3561,134.3946,1870.0
2020-11-12 10:40:00,139.86,139.89,139.33,139.81,12654.0,134.4811,134.51,133.9715,134.433,12654.0
2020-11-12 10:45:00,139.75,139.75,139.5,139.62,1012.0,134.3753,134.3753,134.135,134.2503,1012.0
2020-11-12 10:50:00,139.44,139.45,139.1,139.39,12090.0,134.0773,134.0869,133.7503,134.0292,12090.0
2020-11-12 10:55:00,139.53,139.61,139.22,139.41,7509.0,134.1638,134.2407,133.8657,134.0484,7509.0
2020-11-12 11:00:00,139.41,139.41,138.68,138.77,4898.0,134.0484,134.0484,133.3465,133.433,4898.0
2020-11-12 11:05:00,138.88,139.03,138.42,138.65,14249.0,133.5388,133.683,133.0965,133.3176,14249.0
2020-11-12 11:10:00,138.63,139.07,138.63,138.95,5878.0,133.2984,133.7215,133.2984,133.6061,5878.0
2020-11-12 11:15:00,138.99,138.99,138.87,138.91,3102.0,133.6446,133.6446,133.5292,133.5676,3102.0
2020-11-12 11:20:00,138.9,139.26,138.78,139.18,7281.0,133.558,133.9042,133.4426,133.8273,7281.0
2020-11-12 11:25:00,138.99,139.1,138.88,139.08,1700.0,133.6446,133.7503,133.5388,133.7311,1700.0
2020-11-12 11:30:00,139.09,139.3,138.99,138.99,2610.0,133.7407,133.9426,133.6446,133.6446,2610.0
2020-11-12 11:35:00,139.0,139.16,138.84,139.13,3574.0,133.6542,133.808,133.5003,133.7792,3574.0
2020-11-12 11:40:00,139.12,139.45,138.84,139.33,7083.0,133.7696,134.0869,133.5003,133.9715,7083.0
2020-11-12 11:45:00,139.37,139.46,139.16,139.16,3000.0,134.01,134.0965,133.808,133.808,3000.0
2020-11-12 11:50:00,139.38,139.38,139.2,139.28,1701.0,134.0196,134.0196,133.8465,133.9234,1701.0
2020-11-12 11:55:00,139.22,139.25,139.11,139.25,1755.0,133.8657,133.8946,133.76,133.8946,1755.0
2020-11-12 12:00:00,139.1,139.23,139.06,139.17,5730.0,133.7503,133.8753,133.7119,133.8176,5730.0
2020-11-12 12:05:00,139.17,139.22,138.65,138.65,9973.0,133.8176,133.8657,133.3176,133.3176,9973.0
2020-11-12 12:10:00,138.59,139.02,138.59,138.86,13025.0,133.26,133.6734,133.26,133.5196,13025.0
2020-11-12 12:15:00,138.86,139.08,138.85,138.89,4201.0,133.5196,133.7311,133.51,133.5484,4201.0
2020-11-12 12:20:00,138.96,138.99,138.9,138.93,2901.0,133.6157,133.6446,133.558,133.5869,2901.0
2020-11-12 12:25:00,138.93,138.94,138.5,138.5,12312.0,133.5869,133.5965,133.1734,133.1734,12312.0
2020-11-12 12:30:00,138.49,138.49,138.18,138.18,500.0,133.1638,133.1638,132.8657,132.8657,500.0
2020-11-12 12:35:00,138.23,138.28,137.92,137.99,4491.0,132.9138,132.9619,132.6157,132.683,4491.0
2020-11-12 12:40:00,137.97,138.19,137.85,138.12,11790.0,132.6638,132.8753,132.5484,132.808,11790.0
2020-11-12 12:45:00,138.13,138.18,137.78,137.87,9849.0,132.8176,132.8657,132.4811,132.5676,9849.0
2020-11-12 12:50:00,137.88,138.2,137.64,138.08,18554.0,132.5773,132.885,132.3465,132.7696,18554.0
2020-11-12 12:55:00,138.15,138.54,138.11,138.54,5023.0,132.8369,133.2119,132.7984,133.2119,5023.0
2020-11-12 13:00:00,138.47,138.78,138.47,138.58,6669.0,133.1446,133.4426,133.1446,133.2503,6669.0
2020-11-12 13:05:00,138.56,138.56,138.19,138.2,4533.0,133.2311,133.2311,132.8753,132.885,4533.0
2020-11-12 13:10:00,138.1,138.2,137.64,137.84,18342.0,132.7888,132.885,132.3465,132.5388,18342.0
2020-11-12 13:15:00,137.66,137.69,137.21,137.22,9914.0,132.3657,132.3946,131.933,131.9426,9914.0
2020-11-12 13:20:00,137.29,137.73,137.29,137.42,4405.0,132.0099,132.433,132.0099,132.1349,4405.0
2020-11-12 13:25:00,137.44,137.62,137.35,137.53,6554.0,132.1542,132.3273,132.0676,132.2407,6554.0
2020-11-12 13:30:00,137.53,137.97,137.53,137.81,2814.0,132.2407,132.6638,132.2407,132.5099,2814.0
2020-11-12 13:35:00,137.75,138.03,137.65,137.93,5058.0,132.4523,132.7215,132.3561,132.6253,5058.0
2020-11-12 13:40:00,137.94,138.03,137.81,137.82,3296.0,132.6349,132.7215,132.5099,132.5196,3296.0
2020-11-12 13:45:00,137.8,138.0,137.73,137.88,13812.0,132.5003,132.6926,132.433,132.5773,13812.0
2020-11-12 13:50:00,137.91,138.47,137.83,138.25,6670.0,132.6061,133.1446,132.5292,132.933,6670.0
2020-11-12 13:55:00,138.05,138.14,137.83,138.14,2857.0,132.7407,132.8273,132.5292,132.8273,2857.0
2020-11-12 14:00:00,138.18,138.32,138.07,138.18,3291.0,132.8657,133.0003,132.7599,132.8657,3291.0
2020-11-12 14:05:00,138.28,138.31,138.0,138.18,2897.0,132.9619,132.9907,132.6926,132.8657,2897.0
2020-11-12 14:10:00,138.38,138.39,138.17,138.38,8346.0,133.058,133.0676,132.8561,133.058,8346.0
2020-11-12 14:15:00,138.23,138.31,137.95,137.96,3454.0,132.9138,132.9907,132.6446,132.6542,3454.0
2020-11-12 14:20:00,137.88,138.02,137.8,137.88,4221.0,132.5773,132.7119,132.5003,132.5773,4221.0
2020-11-12 14:25:00,137.8,137.97,137.72,137.92,5335.0,132.5003,132.6638,132.4234,132.6157,5335.0
2020-11-12 14:30:00,137.88,138.03,137.69,137.89,8387.0,132.5773,132.7215,132.3946,132.5869,8387.0
2020-11-12 14:35:00,137.92,138.08,137.84,137.95,4587.0,132.6157,132.7696,132.5388,132.6446,4587.0
2020-11-12 14:40:00,137.89,137.96,137.75,137.81,8139.0,132.5869,132.6542,132.4523,132.5099,8139.0
2020-11-12 14:45:00,137.8,138.03,137.8,137.97,6406.0,132.5003,132.7215,132.5003,132.6638,6406.0
2020-11-12 14:50:00,137.9,137.9,137.5,137.6,6447.0,132.5965,132.5965,132.2119,132.308,6447.0
2020-11-12 14:55:00,137.64,137.78,137.56,137.62,6750.0,132.3465,132.4811,132.2696,132.3273,6750.0
2020-11-12 15:00:00,137.62,137.87,137.54,137.61,5302.0,132.3273,132.5676,132.2503,132.3176,5302.0
2020-11-12 15:05:00,137.59,137.73,137.38,137.63,16764.0,132.2984,132.433,132.0965,132.3369,16764.0
2020-11-12 15:10:00,137.56,137.88,137.56,137.83,3248.0,132.2696,132.5773,132.2696,132.5292,3248.0
2020-11-12 15:15:00,137.84,138.0,137.77,137.91,5951.0,132.5388,132.6926,132.4715,132.6061,5951.0
2020-11-12 15:20:00,137.89,138.1,137.75,138.05,8919.0,132.5869,132.7888,132.4523,132.7407,8919.0
2020-11-12 15:25:00,138.11,138.19,138.0,138.19,4498.0,132.7984,132.8753,132.6926,132.8753,4498.0
2020-11-12 15:30:00,138.3,138.31,137.95,138.08,7816.0,132.9811,132.9907,132.6446,132.7696,7816.0
2020-11-12 15:35:00,137.98,138.51,137.87,138.51,16518.0,132.6734,133.183,132.5676,133.183,16518.0
2020-11-12 15:40:00,138.61,138.93,138.54,138.7,9530.0,133.2792,133.5869,133.2119,133.3657,9530.0
2020-11-12 15:45:00,138.73,139.04,138.35,138.72,14337.0,133.3946,133.6926,133.0292,133.385,14337.0
2020-11-12 15:50:00,138.92,139.02,138.64,138.83,11613.0,133.5773,133.6734,133.308,133.4907,11613.0
2020-11-12 15:55:00,138.66,139.07,138.59,138.99,32360.0,133.3273,133.7215,133.26,133.6446,32360.0
2020-11-13 09:30:00,140.43,142.28,139.96,142.28,11552.0,135.0292,136.808,134.5773,136.808,11552.0
2020-11-13 09:35:00,142.48,142.48,142.04,142.35,4420.0,137.0003,137.0003,136.5773,136.8753,4420.0
2020-11-13 09:40:00,141.93,142.16,141.34,141.34,2526.0,136.4715,136.6927,135.9042,135.9042,2526.0
2020-11-13 09:45:00,141.39,141.71,141.39,141.46,5489.0,135.9523,136.26,135.9523,136.0196,5489.0
2020-11-13 09:50:00,141.71,142.25,141.42,141.61,4998.0,136.26,136.7792,135.9811,136.1638,4998.0
2020-11-13 09:55:00,141.77,142.32,141.7,142.32,2346.0,136.3177,136.8465,136.2503,136.8465,2346.0
2020-11-13 10:00:00,142.02,142.12,141.68,141.79,1549.0,136.558,136.6542,136.2311,136.3369,1549.0
2020-11-13 10:05:00,141.78,142.12,141.78,142.12,1802.0,136.3273,136.6542,136.3273,136.6542,1802.0
2020-11-13 10:10:00,141.92,142.12,141.76,141.95,3040.0,136.4619,136.6542,136.308,136.4907,3040.0
2020-11-13 10:15:00,141.81,141.81,141.23,141.3,1600.0,136.3561,136.3561,135.7984,135.8657,1600.0
2020-11-13 10:20:00,141.3,141.31,141.12,141.15,1700.0,135.8657,135.8753,135.6926,135.7215,1700.0
2020-11-13 10:25:00,141.04,141.44,140.93,141.44,3728.0,135.6157,136.0003,135.51,136.0003,3728.0
2020-11-13 10:30:00,141.37,141.7,141.26,141.64,2500.0,135.933,136.2503,135.8273,136.1927,2500.0
2020-11-13 10:35:00,141.54,141.66,141.01,141.36,13284.0,136.0965,136.2119,135.5869,135.9234,13284.0
2020-11-13 10:40:00,141.38,141.59,141.37,141.51,2852.0,135.9427,136.1446,135.933,136.0677,2852.0
2020-11-13 10:45:00,141.47,141.48,141.18,141.18,1000.0,136.0292,136.0388,135.7503,135.7503,1000.0
2020-11-13 10:50:00,141.04,141.04,140.74,140.74,3050.0,135.6157,135.6157,135.3273,135.3273,3050.0
2020-11-13 10:55:00,140.7,140.7,140.21,140.21,1300.0,135.2888,135.2888,134.8176,134.8176,1300.0
2020-11-13 11:00:00,140.32,140.43,140.07,140.23,3522.0,134.9234,135.0292,134.683,134.8369,3522.0
2020-11-13 11:05:00,140.31,140.38,140.1,140.11,1304.0,134.9138,134.9811,134.7119,134.7215,1304.0
2020-11-13 11:10:00,140.05,140.08,139.98,139.99,1400.0,134.6638,134.6926,134.5965,134.6061,1400.0
2020-11-13 11:15:00,140.08,140.42,140.06,140.18,1524.0,134.6926,135.0196,134.6734,134.7888,1524.0
2020-11-13 11:20:00,140.03,140.31,140.0,140.0,2623.0,134.6446,134.9138,134.6157,134.6157,2623.0
2020-11-13 11:25:00,139.92,139.93,139.79,139.93,2358.0,134.5388,134.5484,134.4138,134.5484,2358.0
2020-11-13 11:30:00,139.86,140.15,139.82,140.08,3044.0,134.4811,134.76,134.4426,134.6926,3044.0
2020-11-13 11:35:00,140.03,140.03,139.82,139.86,7620.0,134.6446,134.6446,134.4426,134.4811,7620.0
2020-11-13 11:40:00,139.85,140.17,139.85,139.98,4877.0,134.4715,134.7792,134.4715,134.5965,4877.0
2020-11-13 11:45:00,139.97,140.27,139.85,139.86,4095.0,134.5869,134.8753,134.4715,134.4811,4095.0
2020-11-13 11:50:00,139.75,139.87,139.63,139.81,3370.0,134.3753,134.4907,134.26,134.433,3370.0
2020-11-13 11:55:00,139.64,139.91,139.61,139.67,5509.0,134.2696,134.5292,134.2407,134.2984,5509.0
2020-11-13 12:00:00,139.57,139.71,139.44,139.69,3167.0,134.2023,134.3369,134.0773,134.3176,3167.0
2020-11-13 12:05:00,139.67,139.67,139.62,139.63,311.0,134.2984,134.2984,134.2503,134.26,311.0
2020-11-13 12:10:00,139.66,139.66,139.24,139.25,5070.0,134.2888,134.2888,133.885,133.8946,5070.0
2020-11-13 12:15:00,139.26,139.28,139.21,139.24,2223.0,133.9042,133.9234,133.8561,133.885,2223.0
2020-11-13 12:20:00,139.25,139.35,139.24,139.25,8857.0,133.8946,133.9907,133.885,133.8946,8857.0
2020-11-13 12:25:00,139.23,139.23,138.77,138.95,6801.0,133.8753,133.8753,133.433,133.6061,6801.0
2020-11-13 12:30:00,138.94,139.13,138.6,138.63,8542.0,133.5965,133.7792,133.2696,133.2984,8542.0
2020-11-13 12:35:00,138.63,138.63,138.33,138.42,10164.0,133.2984,133.2984,133.01,133.0965,10164.0
2020-11-13 12:40:00,138.34,138.61,138.08,138.19,12108.0,133.0196,133.2792,132.7696,132.8753,12108.0
2020-11-13 12:45:00,138.19,138.41,137.93,137.93,5723.0,132.8753,133.0869,132.6253,132.6253,5723.0
2020-11-13 12:50:00,138.0,138.32,137.88,138.13,7765.0,132.6926,133.0003,132.5773,132.8176,7765.0
2020-11-13 12:55:00,138.06,138.58,137.8,138.58,9018.0,132.7503,133.2503,132.5003,133.2503,9018.0
2020-11-13 13:00:00,138.61,138.61,138.24,138.25,2500.0,133.2792,133.2792,132.9234,132.933,2500.0
2020-11-13 13:05:00,138.25,138.41,138.17,138.38,10631.0,132.933,133.0869,132.8561,133.058,10631.0
2020-11-13 13:10:00,138.47,138.62,137.75,137.83,4272.0,133.1446,133.2888,132.4523,132.5292,4272.0
2020-11-13 13:15:00,137.74,138.08,137.68,138.08,8148.0,132.4426,132.7696,132.3849,132.7696,8148.0
2020-11-13 13:20:00,137.92,138.11,137.71,137.99,6116.0,132.6157,132.7984,132.4138,132.683,6116.0
2020-11-13 13:25:00,137.91,138.3,137.9,137.92,6533.0,132.6061,132.9811,132.5965,132.6157,6533.0
2020-11-13 13:30:00,137.92,138.02,137.74,137.81,6710.0,132.6157,132.7119,132.4426,132.5099,6710.0
2020-11-13 13:35:00,137.92,138.07,137.75,137.88,6500.0,132.6157,132.7599,132.4523,132.5773,6500.0
2020-11-13 13:40:00,138.01,138.19,137.95,138.19,6748.0,132.7023,132.8753,132.6446,132.8753,6748.0
2020-11-13 13:45:00,138.09,138.15,137.57,137.58,6492.0,132.7792,132.8369,132.2792,132.2888,6492.0
2020-11-13 13:50:00,137.6,137.7,137.33,137.35,7996.0,132.308,132.4042,132.0484,132.0676,7996.0
2020-11-13 13:55:00,137.3,137.47,137.12,137.41,11847.0,132.0196,132.183,131.8465,132.1253,11847.0
2020-11-13 14:00:00,137.32,138.04,137.28,137.85,8998.0,132.0388,132.7311,132.0003,132.5484,8998.0
2020-11-13 14:05:00,137.86,138.03,137.65,137.85,7770.0,132.558,132.7215,132.3561,132.5484,7770.0
2020-11-13 14:10:00,137.79,137.85,137.48,137.72,6617.0,132.4907,132.5484,132.1926,132.4234,6617.0
2020-11-13 14:15:00,137.86,137.92,137.53,137.82,10091.0,132.558,132.6157,132.2407,132.5196,10091.0
2020-11-13 14:20:00,137.95,138.18,137.94,138.1,5430.0,132.6446,132.8657,132.6349,132.7888,5430.0
2020-11-13 14:25:00,137.99,138.09,137.89,137.97,3592.0,132.683,132.7792,132.5869,132.6638,3592.0
2020-11-13 14:30:00,137.89,138.21,137.83,138.11,9980.0,132.5869,132.8946,132.5292,132.7984,9980.0
2020-11-13 14:35:00,138.08,138.24,138.0,138.23,6864.0,132.7696,132.9234,132.6926,132.9138,6864.0
2020-11-13 14:40:00,138.07,138.14,137.89,138.02,8041.0,132.7599,132.8273,132.5869,132.7119,8041.0
2020-11-13 14:45:00,138.09,138.14,137.62,137.66,11522.0,132.7792,132.8273,132.3273,132.3657,11522.0
2020-11-13 14:50:00,137.62,137.94,137.62,137.8,6985.0,132.3273,132.6349,132.3273,132.5003,6985.0
2020-11-13 14:55:00,137.8,138.06,137.53,137.53,7022.0,132.5003,132.7503,132.2407,132.2407,7022.0
2020-11-13 15:00:00,137.54,137.62,137.24,137.24,9019.0,132.2503,132.3273,131.9619,131.9619,9019.0
2020-11-13 15:05:00,137.31,137.81,137.31,137.59,11577.0,132.0292,132.5099,132.0292,132.2984,11577.0
2020-11-13 15:10:00,137.51,137.54,137.07,137.54,9744.0,132.2215,132.2503,131.7984,132.2503,9744.0
2020-11-13 15:15:00,137.64,137.79,137.32,137.42,6274.0,132.3465,132.4907,132.0388,132.1349,6274.0
2020-11-13 15:20:00,137.33,137.53,137.31,137.47,13469.0,132.0484,132.2407,132.0292,132.183,13469.0
2020-11-13 15:25:00,137.46,137.63,137.3,137.33,12449.0,132.1734,132.3369,132.0196,132.0484,12449.0
2020-11-13 15:30:00,137.34,138.21,137.2,138.17,13010.0,132.058,132.8946,131.9234,132.8561,13010.0
2020-11-13 15:35:00,138.18,138.6,138.16,138.17,14570.0,132.8657,133.2696,132.8465,132.8561,14570.0
2020-11-13 15:40:00,138.12,138.56,138.12,138.44,17904.0,132.808,133.2311,132.808,133.1157,17904.0
2020-11-13 15:45:00,138.48,138.75,138.4,138.53,27146.0,133.1542,133.4138,133.0773,133.2023,27146.0
2020-11-13 15:50:00,138.55,138.55,137.81,138.11,23430.0,133.2215,133.2215,132.5099,132.7984,23430.0
2020-11-13 15:55:00,138.0,138.11,137.77,137.93,60756.0,132.6926,132.7984,132.4715,132.6253,60756.0
2020-11-16 09:30:00,141.06,141.06,139.63,139.77,15468.0,135.9609,135.9609,134.5826,134.7176,15468.0
2020-11-16 09:35:00,139.94,140.14,138.58,138.59,10041.0,134.8814,135.0742,133.5706,133.5802,10041.0
2020-11-16 09:40:00,138.79,139.27,138.0,139.27,11213.0,133.773,134.2356,133.0115,134.2356,11213.0
2020-11-16 09:45:00,139.0,139.53,138.82,139.49,3410.0,133.9754,134.4862,133.8019,134.4477,3410.0
2020-11-16 09:50:00,139.47,140.5,139.47,140.24,13524.0,134.4284,135.4212,134.4284,135.1706,13524.0
2020-11-16 09:55:00,140.11,140.8,139.8,140.8,1302.0,135.0453,135.7103,134.7465,135.7103,1302.0
2020-11-16 10:00:00,140.86,141.11,140.72,140.93,4605.0,135.7682,136.0091,135.6332,135.8356,4605.0
2020-11-16 10:05:00,141.16,141.77,141.08,141.77,4687.0,136.0573,136.6453,135.9802,136.6453,4687.0
2020-11-16 10:10:00,141.77,141.78,141.23,141.77,3997.0,136.6453,136.6549,136.1248,136.6453,3997.0
2020-11-16 10:15:00,141.9,142.08,141.69,141.99,5487.0,136.7706,136.9441,136.5682,136.8573,5487.0
2020-11-16 10:20:00,142.2,142.82,142.11,142.53,4430.0,137.0597,137.6573,136.973,137.3778,4430.0
2020-11-16 10:25:00,142.49,142.58,141.94,142.4,8901.0,137.3392,137.426,136.8091,137.2525,8901.0
2020-11-16 10:30:00,142.2,142.99,142.18,142.89,7360.0,137.0597,137.8212,137.0404,137.7248,7360.0
2020-11-16 10:35:00,142.89,143.21,142.62,142.97,7496.0,137.7248,138.0332,137.4645,137.8019,7496.0
2020-11-16 10:40:00,143.09,143.16,142.89,143.11,4993.0,137.9176,137.985,137.7248,137.9368,4993.0
2020-11-16 10:45:00,143.2,143.44,142.45,142.76,6417.0,138.0236,138.2549,137.3007,137.5995,6417.0
2020-11-16 10:50:00,142.71,142.98,142.64,142.77,6326.0,137.5513,137.8115,137.4838,137.6091,6326.0
2020-11-16 10:55:00,142.73,143.42,142.67,143.24,5563.0,137.5706,138.2356,137.5127,138.0621,5563.0
2020-11-16 11:00:00,143.24,143.52,143.09,143.52,4317.0,138.0621,138.332,137.9176,138.332,4317.0
2020-11-16 11:05:00,143.38,143.43,143.06,143.24,4607.0,138.1971,138.2453,137.8886,138.0621,4607.0
2020-11-16 11:10:00,143.19,143.33,143.18,143.19,2100.0,138.0139,138.1489,138.0043,138.0139,2100.0
2020-11-16 11:15:00,143.24,143.42,143.04,143.37,4794.0,138.0621,138.2356,137.8694,138.1874,4794.0
2020-11-16 11:20:00,143.4,143.47,143.07,143.07,2033.0,138.2163,138.2838,137.8983,137.8983,2033.0
2020-11-16 11:25:00,143.07,143.64,142.97,143.55,3758.0,137.8983,138.4477,137.8019,138.3609,3758.0
2020-11-16 11:30:00,143.49,143.59,143.07,143.15,7559.0,138.3031,138.3995,137.8983,137.9754,7559.0
2020-11-16 11:35:00,143.02,143.56,143.01,143.35,3765.0,137.8501,138.3706,137.8404,138.1682,3765.0
2020-11-16 11:40:00,143.22,143.46,143.19,143.19,3021.0,138.0429,138.2742,138.0139,138.0139,3021.0
2020-11-16 11:45:00,143.18,143.47,143.18,143.47,817.0,138.0043,138.2838,138.0043,138.2838,817.0
2020-11-16 11:50:00,143.34,143.36,143.07,143.07,3847.0,138.1585,138.1778,137.8983,137.8983,3847.0
2020-11-16 11:55:00,143.1,143.59,143.07,143.21,5261.0,137.9272,138.3995,137.8983,138.0332,5261.0
2020-11-16 12:00:00,143.12,143.12,142.85,142.95,3931.0,137.9465,137.9465,137.6862,137.7826,3931.0
2020-11-16 12:05:00,143.0,143.28,142.95,143.07,1902.0,137.8308,138.1007,137.7826,137.8983,1902.0
2020-11-16 12:10:00,143.06,143.1,142.88,142.94,3209.0,137.8886,137.9272,137.7151,137.773,3209.0
2020-11-16 12:15:00,143.1,143.3,142.73,142.73,2954.0,137.9272,138.12,137.5706,137.5706,2954.0
2020-11-16 12:20:00,142.76,142.76,142.43,142.46,2490.0,137.5995,137.5995,137.2814,137.3103,2490.0
2020-11-16 12:25:00,142.37,142.45,142.17,142.41,3801.0,137.2236,137.3007,137.0308,137.2621,3801.0
2020-11-16 12:30:00,142.46,142.46,142.05,142.05,1409.0,137.3103,137.3103,136.9151,136.9151,1409.0
2020-11-16 12:35:00,142.05,142.23,141.81,141.99,3241.0,136.9151,137.0886,136.6838,136.8573,3241.0
2020-11-16 12:40:00,141.98,142.51,141.73,142.36,6985.0,136.8477,137.3585,136.6067,137.2139,6985.0
2020-11-16 12:45:00,142.33,142.33,142.22,142.22,500.0,137.185,137.185,137.079,137.079,500.0
2020-11-16 12:50:00,142.39,142.69,142.21,142.69,4309.0,137.2429,137.532,137.0694,137.532,4309.0
2020-11-16 12:55:00,142.69,142.9,142.69,142.89,2101.0,137.532,137.7344,137.532,137.7248,2101.0
2020-11-16 13:00:00,142.86,142.9,142.61,142.69,3800.0,137.6959,137.7344,137.4549,137.532,3800.0
2020-11-16 13:05:00,142.67,142.89,142.66,142.78,5096.0,137.5127,137.7248,137.5031,137.6188,5096.0
2020-11-16 13:10:00,142.78,143.03,142.7,142.84,9307.0,137.6188,137.8597,137.5417,137.6766,9307.0
2020-11-16 13:15:00,142.89,142.97,142.56,142.56,3035.0,137.7248,137.8019,137.4067,137.4067,3035.0
2020-11-16 13:20:00,142.56,142.58,142.11,142.11,3175.0,137.4067,137.426,136.973,136.973,3175.0
2020-11-16 13:25:00,142.16,142.31,142.09,142.09,3497.0,137.0212,137.1657,136.9537,136.9537,3497.0
2020-11-16 13:30:00,142.12,142.2,142.0,142.08,6000.0,136.9826,137.0597,136.867,136.9441,6000.0
2020-11-16 13:35:00,142.08,142.12,141.89,141.94,5517.0,136.9441,136.9826,136.7609,136.8091,5517.0
2020-11-16 13:40:00,141.94,141.99,141.4,141.65,7325.0,136.8091,136.8573,136.2886,136.5296,7325.0
2020-11-16 13:45:00,141.49,141.91,141.44,141.56,1800.0,136.3754,136.7802,136.3272,136.4429,1800.0
2020-11-16 13:50:00,141.51,141.71,141.39,141.56,5600.0,136.3947,136.5874,136.279,136.4429,5600.0
2020-11-16 13:55:00,141.51,141.69,141.51,141.56,2888.0,136.3947,136.5682,136.3947,136.4429,2888.0
2020-11-16 14:00:00,141.51,141.95,141.48,141.84,2025.0,136.3947,136.8188,136.3658,136.7127,2025.0
2020-11-16 14:05:00,141.85,142.0,141.73,141.88,2000.0,136.7224,136.867,136.6067,136.7513,2000.0
2020-11-16 14:10:00,141.83,141.95,141.7,141.73,5658.0,136.7031,136.8188,136.5778,136.6067,5658.0
2020-11-16 14:15:00,141.7,141.79,141.46,141.6,3200.0,136.5778,136.6645,136.3465,136.4814,3200.0
2020-11-16 14:20:00,141.53,141.65,141.31,141.47,2300.0,136.4139,136.5296,136.2019,136.3561,2300.0
2020-11-16 14:25:00,141.44,141.72,141.43,141.67,700.0,136.3272,136.5971,136.3176,136.5489,700.0
2020-11-16 14:30:00,141.75,141.84,141.64,141.78,2562.0,136.626,136.7127,136.52,136.6549,2562.0
2020-11-16 14:35:00,141.68,141.68,141.59,141.59,1866.0,136.5585,136.5585,136.4718,136.4718,1866.0
2020-11-16 14:40:00,141.6,141.62,141.41,141.42,4876.0,136.4814,136.5007,136.2983,136.3079,4876.0
2020-11-16 14:45:00,141.49,141.49,141.31,141.31,700.0,136.3754,136.3754,136.2019,136.2019,700.0
2020-11-16 14:50:00,141.48,141.77,141.48,141.7,1934.0,136.3658,136.6453,136.3658,136.5778,1934.0
2020-11-16 14:55:00,141.75,141.85,141.73,141.74,2999.0,136.626,136.7224,136.6067,136.6164,2999.0
2020-11-16 15:00:00,141.82,141.82,141.47,141.47,2380.0,136.6935,136.6935,136.3561,136.3561,2380.0
2020-11-16 15:05:00,141.28,141.3,141.08,141.3,2480.0,136.173,136.1923,135.9802,136.1923,2480.0
2020-11-16 15:10:00,141.37,141.42,141.03,141.11,3500.0,136.2597,136.3079,135.932,136.0091,3500.0
2020-11-16 15:15:00,141.17,141.17,141.01,141.16,3687.0,136.067,136.067,135.9127,136.0573,3687.0
2020-11-16 15:20:00,141.21,141.39,141.0,141.13,6200.0,136.1055,136.279,135.9031,136.0284,6200.0
2020-11-16 15:25:00,141.21,141.21,140.97,141.05,4038.0,136.1055,136.1055,135.8742,135.9513,4038.0
2020-11-16 15:30:00,141.06,141.32,140.98,141.31,6122.0,135.9609,136.2115,135.8838,136.2019,6122.0
2020-11-16 15:35:00,141.23,141.38,141.09,141.22,3514.0,136.1248,136.2694,135.9898,136.1151,3514.0
2020-11-16 15:40:00,141.15,141.4,141.14,141.38,3721.0,136.0477,136.2886,136.038,136.2694,3721.0
2020-11-16 15:45:00,141.41,141.53,141.19,141.53,9542.0,136.2983,136.4139,136.0862,136.4139,9542.0
2020-11-16 15:50:00,141.53,141.62,141.33,141.51,13680.0,136.4139,136.5007,136.2212,136.3947,13680.0
2020-11-16 15:55:00,141.5,141.58,141.13,141.54,37566.0,136.385,136.4621,136.0284,136.4236,37566.0
2020-11-17 09:30:00,140.15,141.16,140.15,141.15,8255.0,135.0838,136.0573,135.0838,136.0477,8255.0
2020-11-17 09:35:00,141.18,141.19,140.59,140.97,2100.0,136.0766,136.0862,135.5079,135.8742,2100.0
2020-11-17 09:40:00,140.91,140.91,140.22,140.42,2408.0,135.8164,135.8164,135.1513,135.3441,2408.0
2020-11-17 09:45:00,140.31,140.31,139.81,140.05,1500.0,135.238,135.238,134.7561,134.9874,1500.0
2020-11-17 09:50:00,140.17,140.18,139.28,139.28,1900.0,135.1031,135.1127,134.2453,134.2453,1900.0
2020-11-17 09:55:00,139.31,139.48,138.79,138.89,5563.0,134.2742,134.438,133.773,133.8694,5563.0
2020-11-17 10:00:00,138.94,139.25,138.94,139.25,700.0,133.9176,134.2164,133.9176,134.2164,700.0
2020-11-17 10:05:00,139.16,139.28,139.08,139.22,1800.0,134.1296,134.2453,134.0525,134.1874,1800.0
2020-11-17 10:10:00,139.29,139.91,139.29,139.91,1655.0,134.2549,134.8525,134.2549,134.8525,1655.0
2020-11-17 10:15:00,140.06,141.39,139.95,141.27,8131.0,134.9971,136.279,134.8911,136.1633,8131.0
2020-11-17 10:20:00,141.38,141.44,140.51,140.53,2651.0,136.2694,136.3272,135.4308,135.4501,2651.0
2020-11-17 10:25:00,140.41,140.58,140.26,140.26,2717.0,135.3344,135.4983,135.1899,135.1899,2717.0
2020-11-17 10:30:00,140.34,140.88,140.34,140.67,2124.0,135.267,135.7874,135.267,135.585,2124.0
2020-11-17 10:35:00,140.6,140.85,140.6,140.71,2158.0,135.5176,135.7585,135.5176,135.6236,2158.0
2020-11-17 10:40:00,140.55,140.74,140.51,140.57,2641.0,135.4694,135.6525,135.4308,135.4886,2641.0
2020-11-17 10:45:00,140.58,140.9,140.58,140.9,1905.0,135.4983,135.8067,135.4983,135.8067,1905.0
2020-11-17 10:50:00,140.77,141.37,140.53,141.37,3300.0,135.6814,136.2597,135.4501,136.2597,3300.0
2020-11-17 10:55:00,141.39,141.44,140.85,140.85,3232.0,136.279,136.3272,135.7585,135.7585,3232.0
2020-11-17 11:00:00,140.88,140.98,140.54,140.85,3000.0,135.7874,135.8838,135.4597,135.7585,3000.0
2020-11-17 11:05:00,140.89,141.0,140.71,140.91,2812.0,135.7971,135.9031,135.6236,135.8164,2812.0
2020-11-17 11:10:00,140.81,140.87,140.61,140.68,2503.0,135.72,135.7778,135.5272,135.5947,2503.0
2020-11-17 11:15:00,140.68,140.82,140.6,140.7,3233.0,135.5947,135.7296,135.5176,135.6139,3233.0
2020-11-17 11:20:00,140.69,140.85,140.49,140.81,4920.0,135.6043,135.7585,135.4115,135.72,4920.0
2020-11-17 11:25:00,140.87,140.96,140.65,140.88,2193.0,135.7778,135.8645,135.5658,135.7874,2193.0
2020-11-17 11:30:00,140.73,140.8,140.39,140.39,3314.0,135.6429,135.7103,135.3152,135.3152,3314.0
2020-11-17 11:35:00,140.51,140.63,140.43,140.63,1800.0,135.4308,135.5465,135.3537,135.5465,1800.0
2020-11-17 11:40:00,140.56,140.71,140.54,140.58,2200.0,135.479,135.6236,135.4597,135.4983,2200.0
2020-11-17 11:45:00,140.57,140.65,140.39,140.47,2052.0,135.4886,135.5658,135.3152,135.3923,2052.0
2020-11-17 11:50:00,140.34,140.38,140.02,140.02,2639.0,135.267,135.3055,134.9585,134.9585,2639.0
2020-11-17 11:55:00,140.1,140.32,140.05,140.25,2800.0,135.0356,135.2477,134.9874,135.1802,2800.0
2020-11-17 12:00:00,140.2,140.23,139.9,139.97,2536.0,135.132,135.1609,134.8429,134.9103,2536.0
2020-11-17 12:05:00,140.21,140.29,140.12,140.17,1900.0,135.1417,135.2188,135.0549,135.1031,1900.0
2020-11-17 12:10:00,140.26,141.0,140.19,140.99,2450.0,135.1899,135.9031,135.1224,135.8935,2450.0
2020-11-17 12:15:00,141.07,141.13,140.77,140.77,2499.0,135.9706,136.0284,135.6814,135.6814,2499.0
2020-11-17 12:20:00,140.71,141.13,140.47,141.13,18174.0,135.6236,136.0284,135.3923,136.0284,18174.0
2020-11-17 12:25:00,141.07,141.07,140.66,140.78,6381.0,135.9706,135.9706,135.5754,135.6911,6381.0
2020-11-17 12:30:00,140.75,140.78,140.67,140.73,686.0,135.6621,135.6911,135.585,135.6429,686.0
2020-11-17 12:35:00,140.75,140.89,140.72,140.77,3469.0,135.6621,135.7971,135.6332,135.6814,3469.0
2020-11-17 12:40:00,140.79,140.79,140.55,140.62,2546.0,135.7007,135.7007,135.4694,135.5368,2546.0
2020-11-17 12:45:00,140.61,140.61,140.4,140.4,964.0,135.5272,135.5272,135.3248,135.3248,964.0
2020-11-17 12:50:00,140.4,140.4,140.22,140.4,1530.0,135.3248,135.3248,135.1513,135.3248,1530.0
2020-11-17 12:55:00,140.48,140.54,140.38,140.43,1105.0,135.4019,135.4597,135.3055,135.3537,1105.0
2020-11-17 13:00:00,140.45,140.5,140.3,140.3,1100.0,135.373,135.4212,135.2284,135.2284,1100.0
2020-11-17 13:05:00,140.38,140.52,140.32,140.43,8373.0,135.3055,135.4405,135.2477,135.3537,8373.0
2020-11-17 13:10:00,140.32,140.41,140.25,140.25,1701.0,135.2477,135.3344,135.1802,135.1802,1701.0
2020-11-17 13:15:00,140.2,140.44,140.16,140.3,4477.0,135.132,135.3633,135.0935,135.2284,4477.0
2020-11-17 13:20:00,140.2,140.24,140.03,140.03,1355.0,135.132,135.1706,134.9682,134.9682,1355.0
2020-11-17 13:25:00,139.99,140.15,139.99,140.12,1800.0,134.9296,135.0838,134.9296,135.0549,1800.0
2020-11-17 13:30:00,140.21,140.27,140.16,140.18,4551.0,135.1417,135.1995,135.0935,135.1127,4551.0
2020-11-17 13:35:00,140.24,140.64,140.18,140.64,3407.0,135.1706,135.5561,135.1127,135.5561,3407.0
2020-11-17 13:40:00,140.61,140.65,140.55,140.57,1960.0,135.5272,135.5658,135.4694,135.4886,1960.0
2020-11-17 13:45:00,140.53,140.62,140.44,140.44,1803.0,135.4501,135.5368,135.3633,135.3633,1803.0
2020-11-17 13:50:00,140.38,140.39,140.09,140.11,2515.0,135.3055,135.3152,135.026,135.0453,2515.0
2020-11-17 13:55:00,140.18,140.19,139.95,139.95,1768.0,135.1127,135.1224,134.8911,134.8911,1768.0
2020-11-17 14:00:00,139.93,140.6,139.92,140.49,4008.0,134.8718,135.5176,134.8621,135.4115,4008.0
2020-11-17 14:05:00,140.5,140.59,140.44,140.59,3669.0,135.4212,135.5079,135.3633,135.5079,3669.0
2020-11-17 14:10:00,140.57,140.78,140.48,140.66,5064.0,135.4886,135.6911,135.4019,135.5754,5064.0
2020-11-17 14:15:00,140.5,140.74,140.5,140.66,1591.0,135.4212,135.6525,135.4212,135.5754,1591.0
2020-11-17 14:20:00,140.69,140.69,140.5,140.55,2000.0,135.6043,135.6043,135.4212,135.4694,2000.0
2020-11-17 14:25:00,140.56,140.72,140.42,140.72,1700.0,135.479,135.6332,135.3441,135.6332,1700.0
2020-11-17 14:30:00,140.63,140.73,140.57,140.62,6100.0,135.5465,135.6429,135.4886,135.5368,6100.0
2020-11-17 14:35:00,140.67,140.8,140.65,140.77,3000.0,135.585,135.7103,135.5658,135.6814,3000.0
2020-11-17 14:40:00,140.67,140.81,140.65,140.77,5200.0,135.585,135.72,135.5658,135.6814,5200.0
2020-11-17 14:45:00,140.72,140.79,140.63,140.74,4207.0,135.6332,135.7007,135.5465,135.6525,4207.0
2020-11-17 14:50:00,140.64,140.93,140.64,140.93,3200.0,135.5561,135.8356,135.5561,135.8356,3200.0
2020-11-17 14:55:00,140.93,141.05,140.87,140.9,2344.0,135.8356,135.9513,135.7778,135.8067,2344.0
2020-11-17 15:00:00,140.86,140.86,140.37,140.56,4102.0,135.7682,135.7682,135.2959,135.479,4102.0
2020-11-17 15:05:00,140.59,140.62,140.45,140.45,3185.0,135.5079,135.5368,135.373,135.373,3185.0
2020-11-17 15:10:00,140.5,140.5,140.2,140.2,3667.0,135.4212,135.4212,135.132,135.132,3667.0
2020-11-17 15:15:00,140.15,140.43,140.14,140.32,2503.0,135.0838,135.3537,135.0742,135.2477,2503.0
2020-11-17 15:20:00,140.26,140.29,140.06,140.09,3360.0,135.1899,135.2188,134.9971,135.026,3360.0
2020-11-17 15:25:00,140.21,140.27,140.07,140.09,2500.0,135.1417,135.1995,135.0067,135.026,2500.0
2020-11-17 15:30:00,140.15,140.15,139.9,139.92,3113.0,135.0838,135.0838,134.8429,134.8621,3113.0
2020-11-17 15:35:00,140.0,140.19,139.96,140.15,3400.0,134.9393,135.1224,134.9007,135.0838,3400.0
2020-11-17 15:40:00,140.17,140.33,140.03,140.31,4701.0,135.1031,135.2573,134.9682,135.238,4701.0
2020-11-17 15:45:00,140.34,140.35,140.12,140.27,8052.0,135.267,135.2766,135.0549,135.1995,8052.0
2020-11-17 15:50:00,140.17,140.57,140.1,140.5,11131.0,135.1031,135.4886,135.0356,135.4212,11131.0
2020-11-17 15:55:00,140.5,140.71,140.38,140.55,21428.0,135.4212,135.6236,135.3055,135.4694,21428.0
2020-11-18 09:30:00,141.1,141.34,140.27,141.0,28359.0,135.9995,136.2308,135.1995,135.9031,28359.0
2020-11-18 09:35:00,140.94,140.98,139.29,139.5,5591.0,135.8453,135.8838,134.2549,134.4573,5591.0
2020-11-18 09:40:00,139.53,141.21,139.31,141.21,2724.0,134.4862,136.1055,134.2742,136.1055,2724.0
2020-11-18 09:45:00,141.16,141.23,140.78,141.23,2460.0,136.0573,136.1248,135.6911,136.1248,2460.0
2020-11-18 09:50:00,141.09,141.39,140.87,141.28,3819.0,135.9898,136.279,135.7778,136.173,3819.0
2020-11-18 09:55:00,141.28,142.35,141.27,142.35,5148.0,136.173,137.2043,136.1633,137.2043,5148.0
2020-11-18 10:00:00,142.13,142.18,141.84,141.84,1999.0,136.9923,137.0404,136.7127,136.7127,1999.0
2020-11-18 10:05:00,141.38,141.51,141.17,141.36,2061.0,136.2694,136.3947,136.067,136.2501,2061.0
2020-11-18 10:10:00,141.51,141.73,141.44,141.5,2050.0,136.3947,136.6067,136.3272,136.385,2050.0
2020-11-18 10:15:00,141.39,141.47,141.3,141.3,703.0,136.279,136.3561,136.1923,136.1923,703.0
2020-11-18 10:20:00,141.22,141.78,141.09,141.75,2311.0,136.1151,136.6549,135.9898,136.626,2311.0
2020-11-18 10:25:00,141.79,142.06,141.78,142.06,2837.0,136.6645,136.9248,136.6549,136.9248,2837.0
2020-11-18 10:30:00,142.08,142.09,141.61,141.71,3289.0,136.9441,136.9537,136.4911,136.5874,3289.0
2020-11-18 10:35:00,141.61,141.96,141.39,141.92,4780.0,136.4911,136.8284,136.279,136.7898,4780.0
2020-11-18 10:40:00,141.74,142.33,141.58,142.0,12503.0,136.6164,137.185,136.4621,136.867,12503.0
2020-11-18 10:45:00,141.94,141.95,141.84,141.84,1500.0,136.8091,136.8188,136.7127,136.7127,1500.0
2020-11-18 10:50:00,141.81,142.01,141.71,141.97,5167.0,136.6838,136.8766,136.5874,136.838,5167.0
2020-11-18 10:55:00,141.88,142.11,141.88,142.09,1791.0,136.7513,136.973,136.7513,136.9537,1791.0
2020-11-18 11:00:00,142.11,142.29,142.03,142.18,2400.0,136.973,137.1465,136.8959,137.0404,2400.0
2020-11-18 11:05:00,142.13,142.24,141.96,142.22,1354.0,136.9923,137.0983,136.8284,137.079,1354.0
2020-11-18 11:10:00,141.84,142.01,141.84,142.01,1701.0,136.7127,136.8766,136.7127,136.8766,1701.0
2020-11-18 11:15:00,141.85,141.95,141.74,141.89,1661.0,136.7224,136.8188,136.6164,136.7609,1661.0
2020-11-18 11:20:00,142.01,142.34,142.01,142.15,703.0,136.8766,137.1947,136.8766,137.0115,703.0
2020-11-18 11:25:00,142.03,142.4,141.95,142.34,1104.0,136.8959,137.2525,136.8188,137.1947,1104.0
2020-11-18 11:30:00,142.32,142.69,142.32,142.69,1927.0,137.1754,137.532,137.1754,137.532,1927.0
2020-11-18 11:35:00,142.61,142.61,142.36,142.43,1745.0,137.4549,137.4549,137.2139,137.2814,1745.0
2020-11-18 11:40:00,142.4,142.63,142.35,142.52,2700.0,137.2525,137.4742,137.2043,137.3682,2700.0
2020-11-18 11:45:00,142.45,142.45,142.0,142.13,2289.0,137.3007,137.3007,136.867,136.9923,2289.0
2020-11-18 11:50:00,142.36,142.45,142.23,142.31,700.0,137.2139,137.3007,137.0886,137.1657,700.0
2020-11-18 11:55:00,142.4,142.47,142.18,142.18,1107.0,137.2525,137.32,137.0404,137.0404,1107.0
2020-11-18 12:00:00,142.25,142.32,142.17,142.17,3674.0,137.1079,137.1754,137.0308,137.0308,3674.0
2020-11-18 12:05:00,142.26,142.34,142.08,142.12,3325.0,137.1176,137.1947,136.9441,136.9826,3325.0
2020-11-18 12:10:00,142.13,142.13,141.98,142.03,1797.0,136.9923,136.9923,136.8477,136.8959,1797.0
2020-11-18 12:15:00,141.91,141.91,141.55,141.55,600.0,136.7802,136.7802,136.4332,136.4332,600.0
2020-11-18 12:20:00,141.64,141.66,141.55,141.66,900.0,136.52,136.5392,136.4332,136.5392,900.0
2020-11-18 12:25:00,141.66,141.66,141.48,141.57,4617.0,136.5392,136.5392,136.3658,136.4525,4617.0
2020-11-18 12:30:00,141.57,141.73,141.49,141.68,3242.0,136.4525,136.6067,136.3754,136.5585,3242.0
2020-11-18 12:35:00,141.71,141.85,141.62,141.84,2202.0,136.5874,136.7224,136.5007,136.7127,2202.0
2020-11-18 12:40:00,141.8,141.84,141.67,141.75,6164.0,136.6742,136.7127,136.5489,136.626,6164.0
2020-11-18 12:45:00,141.74,141.87,141.59,141.87,3715.0,136.6164,136.7417,136.4718,136.7417,3715.0
2020-11-18 12:50:00,141.89,141.89,141.65,141.76,2450.0,136.7609,136.7609,136.5296,136.6356,2450.0
2020-11-18 12:55:00,141.61,141.61,141.27,141.34,6544.0,136.4911,136.4911,136.1633,136.2308,6544.0
2020-11-18 13:00:00,141.39,141.86,141.28,141.81,4242.0,136.279,136.732,136.173,136.6838,4242.0
2020-11-18 13:05:00,141.77,141.79,141.56,141.64,1500.0,136.6453,136.6645,136.4429,136.52,1500.0
2020-11-18 13:10:00,141.67,141.89,141.62,141.72,4389.0,136.5489,136.7609,136.5007,136.5971,4389.0
2020-11-18 13:15:00,141.73,141.93,141.73,141.84,1700.0,136.6067,136.7995,136.6067,136.7127,1700.0
2020-11-18 13:20:00,141.83,141.99,141.59,141.65,6727.0,136.7031,136.8573,136.4718,136.5296,6727.0
2020-11-18 13:25:00,141.57,141.82,141.51,141.67,2400.0,136.4525,136.6935,136.3947,136.5489,2400.0
2020-11-18 13:30:00,141.59,141.74,141.54,141.6,1709.0,136.4718,136.6164,136.4236,136.4814,1709.0
2020-11-18 13:35:00,141.66,142.04,141.66,142.02,2952.0,136.5392,136.9055,136.5392,136.8862,2952.0
2020-11-18 13:40:00,141.98,142.2,141.93,142.16,3200.0,136.8477,137.0597,136.7995,137.0212,3200.0
2020-11-18 13:45:00,142.16,142.16,141.87,141.96,3120.0,137.0212,137.0212,136.7417,136.8284,3120.0
2020-11-18 13:50:00,141.9,142.27,141.84,142.1,2900.0,136.7706,137.1272,136.7127,136.9633,2900.0
2020-11-18 13:55:00,142.07,142.23,141.87,142.04,3530.0,136.9344,137.0886,136.7417,136.9055,3530.0
2020-11-18 14:00:00,142.15,142.67,142.15,142.63,3300.0,137.0115,137.5127,137.0115,137.4742,3300.0
2020-11-18 14:05:00,142.58,142.64,142.44,142.51,3304.0,137.426,137.4838,137.291,137.3585,3304.0
2020-11-18 14:10:00,142.51,142.67,142.42,142.56,1711.0,137.3585,137.5127,137.2718,137.4067,1711.0
2020-11-18 14:15:00,142.51,142.56,142.08,142.13,4200.0,137.3585,137.4067,136.9441,136.9923,4200.0
2020-11-18 14:20:00,142.13,142.13,141.79,141.84,3641.0,136.9923,136.9923,136.6645,136.7127,3641.0
2020-11-18 14:25:00,141.82,142.01,141.74,141.98,3200.0,136.6935,136.8766,136.6164,136.8477,3200.0
2020-11-18 14:30:00,142.02,142.28,141.91,142.27,4771.0,136.8862,137.1368,136.7802,137.1272,4771.0
2020-11-18 14:35:00,142.19,142.25,142.08,142.09,2200.0,137.0501,137.1079,136.9441,136.9537,2200.0
2020-11-18 14:40:00,142.06,142.38,142.01,142.38,2743.0,136.9248,137.2332,136.8766,137.2332,2743.0
2020-11-18 14:45:00,142.3,142.3,142.13,142.17,800.0,137.1561,137.1561,136.9923,137.0308,800.0
2020-11-18 14:50:00,142.12,142.42,142.07,142.16,3922.0,136.9826,137.2718,136.9344,137.0212,3922.0
2020-11-18 14:55:00,142.1,142.25,141.94,142.0,3520.0,136.9633,137.1079,136.8091,136.867,3520.0
2020-11-18 15:00:00,141.97,141.97,141.66,141.72,2738.0,136.838,136.838,136.5392,136.5971,2738.0
2020-11-18 15:05:00,141.68,142.01,141.6,141.8,3294.0,136.5585,136.8766,136.4814,136.6742,3294.0
2020-11-18 15:10:00,141.81,141.93,141.8,141.84,1804.0,136.6838,136.7995,136.6742,136.7127,1804.0
2020-11-18 15:15:00,141.82,141.82,141.69,141.69,2456.0,136.6935,136.6935,136.5682,136.5682,2456.0
2020-11-18 15:20:00,141.66,141.73,141.59,141.63,2956.0,136.5392,136.6067,136.4718,136.5103,2956.0
2020-11-18 15:25:00,141.58,141.63,141.44,141.59,4255.0,136.4621,136.5103,136.3272,136.4718,4255.0
2020-11-18 15:30:00,141.54,141.66,141.26,141.49,7876.0,136.4236,136.5392,136.1537,136.3754,7876.0
2020-11-18 15:35:00,141.46,141.46,140.97,141.09,5833.0,136.3465,136.3465,135.8742,135.9898,5833.0
2020-11-18 15:40:00,141.1,141.29,141.03,141.21,8347.0,135.9995,136.1826,135.932,136.1055,8347.0
2020-11-18 15:45:00,141.22,141.43,141.11,141.19,14466.0,136.1151,136.3176,136.0091,136.0862,14466.0
2020-11-18 15:50:00,141.19,141.95,141.11,141.11,23137.0,136.0862,136.8188,136.0091,136.0091,23137.0
2020-11-18 15:55:00,141.14,141.34,140.81,140.87,44738.0,136.038,136.2308,135.72,135.7778,44738.0
2020-11-19 09:30:00,140.02,140.5,138.39,138.43,11122.0,134.9585,135.4212,133.3874,133.426,11122.0
2020-11-19 09:35:00,138.59,139.68,138.49,139.39,6027.0,133.5802,134.6308,133.4838,134.3513,6027.0
2020-11-19 09:40:00,139.41,140.34,139.39,140.34,7271.0,134.3706,135.267,134.3513,135.267,7271.0
2020-11-19 09:45:00,140.4,140.98,140.22,140.85,1517.0,135.3248,135.8838,135.1513,135.7585,1517.0
2020-11-19 09:50:00,140.84,141.55,140.36,141.52,7921.0,135.7489,136.4332,135.2862,136.4043,7921.0
2020-11-19 09:55:00,141.33,141.7,140.92,141.7,6240.0,136.2212,136.5778,135.826,136.5778,6240.0
2020-11-19 10:00:00,141.5,141.5,140.41,140.77,5600.0,136.385,136.385,135.3344,135.6814,5600.0
2020-11-19 10:05:00,140.95,141.28,140.8,141.0,3932.0,135.8549,136.173,135.7103,135.9031,3932.0
2020-11-19 10:10:00,141.45,141.62,141.36,141.6,3374.0,136.3368,136.5007,136.2501,136.4814,3374.0
2020-11-19 10:15:00,141.78,142.25,141.71,141.8,9638.0,136.6549,137.1079,136.5874,136.6742,9638.0
2020-11-19 10:20:00,141.69,141.93,141.35,141.35,9292.0,136.5682,136.7995,136.2405,136.2405,9292.0
2020-11-19 10:25:00,141.35,141.6,141.1,141.54,2540.0,136.2405,136.4814,135.9995,136.4236,2540.0
2020-11-19 10:30:00,141.31,141.71,141.26,141.68,2601.0,136.2019,136.5874,136.1537,136.5585,2601.0
2020-11-19 10:35:00,141.7,142.12,141.48,142.06,3500.0,136.5778,136.9826,136.3658,136.9248,3500.0
2020-11-19 10:40:00,142.06,142.17,141.84,142.17,2951.0,136.9248,137.0308,136.7127,137.0308,2951.0
2020-11-19 10:45:00,142.08,142.26,141.88,141.88,3100.0,136.9441,137.1176,136.7513,136.7513,3100.0
2020-11-19 10:50:00,141.84,142.02,141.66,142.02,3240.0,136.7127,136.8862,136.5392,136.8862,3240.0
2020-11-19 10:55:00,142.02,142.04,140.86,141.22,6568.0,136.8862,136.9055,135.7682,136.1151,6568.0
2020-11-19 11:00:00,141.14,141.14,140.94,140.98,2150.0,136.038,136.038,135.8453,135.8838,2150.0
2020-11-19 11:05:00,140.9,141.03,140.73,140.98,2940.0,135.8067,135.932,135.6429,135.8838,2940.0
2020-11-19 11:10:00,140.9,140.9,140.39,140.61,2281.0,135.8067,135.8067,135.3152,135.5272,2281.0
2020-11-19 11:15:00,140.54,140.96,140.54,140.92,3900.0,135.4597,135.8645,135.4597,135.826,3900.0
2020-11-19 11:20:00,140.86,141.0,140.69,140.84,1497.0,135.7682,135.9031,135.6043,135.7489,1497.0
2020-11-19 11:25:00,140.73,140.73,140.45,140.54,1600.0,135.6429,135.6429,135.373,135.4597,1600.0
2020-11-19 11:30:00,140.55,140.61,139.93,140.03,3450.0,135.4694,135.5272,134.8718,134.9682,3450.0
2020-11-19 11:35:00,140.0,140.21,139.87,140.21,2659.0,134.9393,135.1417,134.8139,135.1417,2659.0
2020-11-19 11:40:00,140.31,140.43,140.25,140.3,5637.0,135.238,135.3537,135.1802,135.2284,5637.0
2020-11-19 11:45:00,140.16,140.16,139.82,140.07,2100.0,135.0935,135.0935,134.7658,135.0067,2100.0
2020-11-19 11:50:00,140.2,140.27,140.1,140.15,638.0,135.132,135.1995,135.0356,135.0838,638.0
2020-11-19 11:55:00,140.0,140.34,140.0,140.31,5123.0,134.9393,135.267,134.9393,135.238,5123.0
2020-11-19 12:00:00,140.28,140.31,139.9,140.03,2526.0,135.2091,135.238,134.8429,134.9682,2526.0
2020-11-19 12:05:00,139.97,140.15,139.95,140.14,1200.0,134.9103,135.0838,134.8911,135.0742,1200.0
2020-11-19 12:10:00,140.16,140.37,140.16,140.32,1800.0,135.0935,135.2959,135.0935,135.2477,1800.0
2020-11-19 12:15:00,140.36,140.44,139.87,139.87,9812.0,135.2862,135.3633,134.8139,134.8139,9812.0
2020-11-19 12:20:00,139.86,139.92,139.58,139.89,5195.0,134.8043,134.8621,134.5344,134.8332,5195.0
2020-11-19 12:25:00,139.99,139.99,139.83,139.96,1000.0,134.9296,134.9296,134.7754,134.9007,1000.0
2020-11-19 12:30:00,140.09,140.19,139.79,140.09,4752.0,135.026,135.1224,134.7368,135.026,4752.0
2020-11-19 12:35:00,140.09,140.24,139.89,140.22,5103.0,135.026,135.1706,134.8332,135.1513,5103.0
2020-11-19 12:40:00,140.28,140.34,140.11,140.25,3423.0,135.2091,135.267,135.0453,135.1802,3423.0
2020-11-19 12:45:00,140.24,140.3,140.12,140.19,2161.0,135.1706,135.2284,135.0549,135.1224,2161.0
2020-11-19 12:50:00,140.22,140.34,139.99,140.06,5004.0,135.1513,135.267,134.9296,134.9971,5004.0
2020-11-19 12:55:00,139.99,140.32,139.99,140.3,1300.0,134.9296,135.2477,134.9296,135.2284,1300.0
2020-11-19 13:00:00,140.33,140.44,140.29,140.31,1211.0,135.2573,135.3633,135.2188,135.238,1211.0
2020-11-19 13:05:00,140.31,140.43,140.09,140.11,5800.0,135.238,135.3537,135.026,135.0453,5800.0
2020-11-19 13:10:00,140.22,140.31,140.22,140.31,600.0,135.1513,135.238,135.1513,135.238,600.0
2020-11-19 13:15:00,140.28,140.63,140.28,140.63,1000.0,135.2091,135.5465,135.2091,135.5465,1000.0
2020-11-19 13:20:00,140.59,140.86,140.51,140.8,3790.0,135.5079,135.7682,135.4308,135.7103,3790.0
2020-11-19 13:25:00,140.81,141.1,140.52,140.52,3540.0,135.72,135.9995,135.4405,135.4405,3540.0
2020-11-19 13:30:00,140.52,140.52,140.22,140.37,5501.0,135.4405,135.4405,135.1513,135.2959,5501.0
2020-11-19 13:35:00,140.36,140.38,140.06,140.28,2351.0,135.2862,135.3055,134.9971,135.2091,2351.0
2020-11-19 13:40:00,140.2,140.2,140.06,140.06,520.0,135.132,135.132,134.9971,134.9971,520.0
2020-11-19 13:45:00,140.15,140.24,140.15,140.23,800.0,135.0838,135.1706,135.0838,135.1609,800.0
2020-11-19 13:50:00,140.27,140.34,140.19,140.3,2285.0,135.1995,135.267,135.1224,135.2284,2285.0
2020-11-19 13:55:00,140.21,140.28,140.05,140.1,1313.0,135.1417,135.2091,134.9874,135.0356,1313.0
2020-11-19 14:00:00,140.25,140.25,140.02,140.1,600.0,135.1802,135.1802,134.9585,135.0356,600.0
2020-11-19 14:05:00,140.18,140.18,139.89,140.15,2641.0,135.1127,135.1127,134.8332,135.0838,2641.0
2020-11-19 14:10:00,140.21,140.22,140.01,140.06,1701.0,135.1417,135.1513,134.9489,134.9971,1701.0
2020-11-19 14:15:00,140.04,140.05,139.93,140.01,1300.0,134.9778,134.9874,134.8718,134.9489,1300.0
2020-11-19 14:20:00,139.95,140.03,139.88,139.96,1500.0,134.8911,134.9682,134.8236,134.9007,1500.0
2020-11-19 14:25:00,140.03,140.06,139.97,139.97,900.0,134.9682,134.9971,134.9103,134.9103,900.0
2020-11-19 14:30:00,139.91,140.16,139.76,140.08,2435.0,134.8525,135.0935,134.7079,135.0164,2435.0
2020-11-19 14:35:00,140.07,140.24,140.05,140.1,2574.0,135.0067,135.1706,134.9874,135.0356,2574.0
2020-11-19 14:40:00,140.18,140.43,140.17,140.34,3036.0,135.1127,135.3537,135.1031,135.267,3036.0
2020-11-19 14:45:00,140.27,140.39,140.14,140.14,3107.0,135.1995,135.3152,135.0742,135.0742,3107.0
2020-11-19 14:50:00,140.17,140.17,140.01,140.07,1430.0,135.1031,135.1031,134.9489,135.0067,1430.0
2020-11-19 14:55:00,140.01,140.07,139.83,139.9,6997.0,134.9489,135.0067,134.7754,134.8429,6997.0
2020-11-19 15:00:00,139.91,139.92,139.36,139.52,8326.0,134.8525,134.8621,134.3224,134.4766,8326.0
2020-11-19 15:05:00,139.47,139.55,139.35,139.35,2983.0,134.4284,134.5055,134.3127,134.3127,2983.0
2020-11-19 15:10:00,139.37,139.69,139.34,139.68,4633.0,134.332,134.6405,134.3031,134.6308,4633.0
2020-11-19 15:15:00,139.69,139.79,139.57,139.59,3229.0,134.6405,134.7368,134.5248,134.5441,3229.0
2020-11-19 15:20:00,139.64,139.7,139.58,139.65,1000.0,134.5923,134.6501,134.5344,134.6019,1000.0
2020-11-19 15:25:00,139.63,139.63,139.34,139.34,2702.0,134.5826,134.5826,134.3031,134.3031,2702.0
2020-11-19 15:30:00,139.38,139.88,139.34,139.81,4132.0,134.3417,134.8236,134.3031,134.7561,4132.0
2020-11-19 15:35:00,139.95,140.18,139.9,140.17,4803.0,134.8911,135.1127,134.8429,135.1031,4803.0
2020-11-19 15:40:00,140.06,140.34,140.05,140.08,8753.0,134.9971,135.267,134.9874,135.0164,8753.0
2020-11-19 15:45:00,140.09,140.29,139.4,139.45,6317.0,135.026,135.2188,134.3609,134.4091,6317.0
2020-11-19 15:50:00,139.68,140.27,139.67,140.09,8868.0,134.6308,135.1995,134.6212,135.026,8868.0
2020-11-19 15:55:00,140.14,140.32,139.95,140.29,18853.0,135.0742,135.2477,134.8911,135.2188,18853.0
2020-11-20 09:30:00,139.05,139.7,138.46,138.75,32388.0,134.0236,134.6501,133.4549,133.7344,32388.0
2020-11-20 09:35:00,138.76,138.79,138.14,138.35,7174.0,133.7441,133.773,133.1465,133.3489,7174.0
2020-11-20 09:40:00,138.17,138.88,137.49,138.69,9724.0,133.1754,133.8597,132.52,133.6766,9724.0
2020-11-20 09:45:00,138.69,138.74,138.08,138.08,1100.0,133.6766,133.7248,133.0887,133.0887,1100.0
2020-11-20 09:50:00,137.84,137.94,137.64,137.81,3101.0,132.8573,132.9537,132.6646,132.8284,3101.0
2020-11-20 09:55:00,137.94,138.28,137.28,137.56,18498.0,132.9537,133.2814,132.3176,132.5875,18498.0
2020-11-20 10:00:00,137.37,137.6,136.84,137.01,17493.0,132.4043,132.626,131.8935,132.0573,17493.0
2020-11-20 10:05:00,136.91,137.05,136.41,136.74,13069.0,131.9609,132.0959,131.479,131.7971,13069.0
2020-11-20 10:10:00,136.82,136.9,136.15,136.25,6866.0,131.8742,131.9513,131.2284,131.3248,6866.0
2020-11-20 10:15:00,136.35,136.77,136.03,136.54,14610.0,131.4212,131.826,131.1128,131.6043,14610.0
2020-11-20 10:20:00,136.5,136.51,135.61,136.25,16795.0,131.5658,131.5754,130.7079,131.3248,16795.0
2020-11-20 10:25:00,136.2,136.73,135.89,136.73,6200.0,131.2766,131.7875,130.9778,131.7875,6200.0
2020-11-20 10:30:00,136.68,136.88,136.36,136.36,4795.0,131.7393,131.932,131.4308,131.4308,4795.0
2020-11-20 10:35:00,136.52,137.0,136.33,137.0,5642.0,131.585,132.0477,131.4019,132.0477,5642.0
2020-11-20 10:40:00,137.19,137.19,136.41,136.42,6746.0,132.2308,132.2308,131.479,131.4887,6746.0
2020-11-20 10:45:00,136.45,136.45,136.06,136.21,2646.0,131.5176,131.5176,131.1417,131.2863,2646.0
2020-11-20 10:50:00,136.11,136.4,135.63,135.63,5937.0,131.1899,131.4694,130.7272,130.7272,5937.0
2020-11-20 10:55:00,135.65,136.11,135.51,136.11,2700.0,130.7465,131.1899,130.6116,131.1899,2700.0
2020-11-20 11:00:00,135.97,136.92,135.82,136.91,18773.0,131.0549,131.9706,130.9104,131.9609,18773.0
2020-11-20 11:05:00,136.91,137.25,136.47,136.47,4300.0,131.9609,132.2887,131.5369,131.5369,4300.0
2020-11-20 11:10:00,136.56,136.85,136.55,136.8,4658.0,131.6236,131.9031,131.614,131.8549,4658.0
2020-11-20 11:15:00,136.99,137.24,136.73,137.23,2872.0,132.0381,132.279,131.7875,132.2694,2872.0
2020-11-20 11:20:00,137.11,137.42,136.94,137.35,3400.0,132.1537,132.4525,131.9899,132.385,3400.0
2020-11-20 11:25:00,137.36,137.58,137.23,137.58,2000.0,132.3947,132.6067,132.2694,132.6067,2000.0
2020-11-20 11:30:00,137.47,137.6,137.37,137.55,1809.0,132.5007,132.626,132.4043,132.5778,1809.0
2020-11-20 11:35:00,137.56,137.67,137.5,137.67,3000.0,132.5875,132.6935,132.5296,132.6935,3000.0
2020-11-20 11:40:00,137.7,137.84,137.54,137.67,2700.0,132.7224,132.8573,132.5682,132.6935,2700.0
2020-11-20 11:45:00,137.75,137.86,137.37,137.47,2310.0,132.7706,132.8766,132.4043,132.5007,2310.0
2020-11-20 11:50:00,137.51,137.82,137.51,137.72,2920.0,132.5393,132.8381,132.5393,132.7417,2920.0
2020-11-20 11:55:00,137.79,137.89,137.72,137.73,8306.0,132.8091,132.9055,132.7417,132.7513,8306.0
2020-11-20 12:00:00,137.79,138.09,137.79,137.99,5096.0,132.8091,133.0983,132.8091,133.0019,5096.0
2020-11-20 12:05:00,138.07,138.11,137.84,137.84,2800.0,133.079,133.1176,132.8573,132.8573,2800.0
2020-11-20 12:10:00,137.85,138.37,137.85,138.34,2413.0,132.867,133.3682,132.867,133.3393,2413.0
2020-11-20 12:15:00,138.34,138.52,138.13,138.46,3424.0,133.3393,133.5127,133.1368,133.4549,3424.0
2020-11-20 12:20:00,138.47,138.7,138.43,138.58,3999.0,133.4646,133.6862,133.426,133.5706,3999.0
2020-11-20 12:25:00,138.51,138.51,138.27,138.27,1075.0,133.5031,133.5031,133.2718,133.2718,1075.0
2020-11-20 12:30:00,138.3,138.3,137.91,138.06,4589.0,133.3007,133.3007,132.9248,133.0694,4589.0
2020-11-20 12:35:00,138.12,138.12,137.88,138.03,2992.0,133.1272,133.1272,132.8959,133.0405,2992.0
2020-11-20 12:40:00,137.98,138.05,137.96,138.05,300.0,132.9923,133.0597,132.973,133.0597,300.0
2020-11-20 12:45:00,137.99,138.04,137.94,138.03,2244.0,133.0019,133.0501,132.9537,133.0405,2244.0
2020-11-20 12:50:00,138.05,138.26,137.95,138.16,6362.0,133.0597,133.2621,132.9634,133.1658,6362.0
2020-11-20 12:55:00,138.16,138.27,138.08,138.27,500.0,133.1658,133.2718,133.0887,133.2718,500.0
2020-11-20 13:00:00,138.3,138.46,138.25,138.33,3800.0,133.3007,133.4549,133.2525,133.3296,3800.0
2020-11-20 13:05:00,138.34,138.34,138.19,138.25,1129.0,133.3393,133.3393,133.1947,133.2525,1129.0
2020-11-20 13:10:00,138.22,138.4,138.09,138.4,1445.0,133.2236,133.3971,133.0983,133.3971,1445.0
2020-11-20 13:15:00,138.39,138.5,138.38,138.38,1203.0,133.3874,133.4935,133.3778,133.3778,1203.0
2020-11-20 13:20:00,138.3,138.58,138.21,138.58,1201.0,133.3007,133.5706,133.214,133.5706,1201.0
2020-11-20 13:25:00,138.67,138.67,138.48,138.48,1000.0,133.6573,133.6573,133.4742,133.4742,1000.0
2020-11-20 13:30:00,138.59,138.59,138.44,138.44,1020.0,133.5802,133.5802,133.4356,133.4356,1020.0
2020-11-20 13:35:00,138.38,138.6,138.35,138.59,2912.0,133.3778,133.5899,133.3489,133.5802,2912.0
2020-11-20 13:40:00,138.6,138.6,138.39,138.42,3108.0,133.5899,133.5899,133.3874,133.4164,3108.0
2020-11-20 13:45:00,138.32,138.7,138.32,138.7,1325.0,133.32,133.6862,133.32,133.6862,1325.0
2020-11-20 13:50:00,138.72,138.72,138.6,138.6,1313.0,133.7055,133.7055,133.5899,133.5899,1313.0
2020-11-20 13:55:00,138.54,138.76,138.54,138.76,1600.0,133.532,133.7441,133.532,133.7441,1600.0
2020-11-20 14:00:00,138.79,138.8,138.71,138.71,1159.0,133.773,133.7826,133.6959,133.6959,1159.0
2020-11-20 14:05:00,138.78,138.78,138.72,138.77,1113.0,133.7634,133.7634,133.7055,133.7537,1113.0
2020-11-20 14:10:00,138.77,138.9,138.67,138.67,3000.0,133.7537,133.879,133.6573,133.6573,3000.0
2020-11-20 14:15:00,138.69,138.69,138.61,138.61,1600.0,133.6766,133.6766,133.5995,133.5995,1600.0
2020-11-20 14:20:00,138.74,138.89,138.66,138.89,2956.0,133.7248,133.8694,133.6477,133.8694,2956.0
2020-11-20 14:25:00,138.8,139.0,138.78,139.0,1107.0,133.7826,133.9754,133.7634,133.9754,1107.0
2020-11-20 14:30:00,138.98,139.1,138.82,139.1,2160.0,133.9561,134.0718,133.8019,134.0718,2160.0
2020-11-20 14:35:00,139.08,139.14,138.96,138.96,2625.0,134.0525,134.1103,133.9368,133.9368,2625.0
2020-11-20 14:40:00,138.87,138.94,138.75,138.75,1201.0,133.8501,133.9176,133.7344,133.7344,1201.0
2020-11-20 14:45:00,138.78,138.85,138.75,138.75,1301.0,133.7634,133.8308,133.7344,133.7344,1301.0
2020-11-20 14:50:00,138.92,139.08,138.85,139.02,2000.0,133.8983,134.0525,133.8308,133.9947,2000.0
2020-11-20 14:55:00,139.13,139.16,139.03,139.11,3556.0,134.1007,134.1296,134.0043,134.0814,3556.0
2020-11-20 15:00:00,139.11,139.16,139.0,139.03,6867.0,134.0814,134.1296,133.9754,134.0043,6867.0
2020-11-20 15:05:00,139.03,139.1,138.89,138.89,4868.0,134.0043,134.0718,133.8694,133.8694,4868.0
2020-11-20 15:10:00,138.88,138.98,138.82,138.98,2771.0,133.8597,133.9561,133.8019,133.9561,2771.0
2020-11-20 15:15:00,138.88,139.09,138.88,138.92,6132.0,133.8597,134.0621,133.8597,133.8983,6132.0
2020-11-20 15:20:00,138.96,139.2,138.95,139.0,5427.0,133.9368,134.1682,133.9272,133.9754,5427.0
2020-11-20 15:25:00,139.03,139.22,139.03,139.12,3621.0,134.0043,134.1874,134.0043,134.0911,3621.0
2020-11-20 15:30:00,139.04,139.19,139.01,139.12,5969.0,134.014,134.1585,133.985,134.0911,5969.0
2020-11-20 15:35:00,139.13,139.49,139.13,139.39,4757.0,134.1007,134.4477,134.1007,134.3513,4757.0
2020-11-20 15:40:00,139.46,139.64,139.29,139.52,5701.0,134.4188,134.5923,134.2549,134.4766,5701.0
2020-11-20 15:45:00,139.54,139.87,139.46,139.82,11954.0,134.4959,134.8139,134.4188,134.7658,11954.0
2020-11-20 15:50:00,139.71,139.73,139.41,139.42,7389.0,134.6597,134.679,134.3706,134.3802,7389.0
2020-11-20 15:55:00,139.43,139.46,139.09,139.37,38176.0,134.3899,134.4188,134.0621,134.332,38176.0
2020-11-23 09:30:00,140.51,141.61,140.51,141.61,9482.0,135.4308,136.4911,135.4308,136.4911,9482.0
2020-11-23 09:35:00,141.23,141.48,140.62,140.84,7445.0,136.1248,136.3658,135.5368,135.7489,7445.0
2020-11-23 09:40:00,140.99,141.17,140.84,141.17,1300.0,135.8935,136.067,135.7489,136.067,1300.0
2020-11-23 09:45:00,141.03,141.82,141.01,141.63,5439.0,135.932,136.6935,135.9127,136.5103,5439.0
2020-11-23 09:50:00,141.7,141.71,141.09,141.42,9258.0,136.5778,136.5874,135.9898,136.3079,9258.0
2020-11-23 09:55:00,141.68,141.68,141.15,141.28,3400.0,136.5585,136.5585,136.0477,136.173,3400.0
2020-11-23 10:00:00,141.26,141.36,141.03,141.09,4517.0,136.1537,136.2501,135.932,135.9898,4517.0
2020-11-23 10:05:00,141.0,141.16,140.82,140.87,5382.0,135.9031,136.0573,135.7296,135.7778,5382.0
2020-11-23 10:10:00,140.81,141.18,140.64,141.07,5974.0,135.72,136.0766,135.5561,135.9706,5974.0
2020-11-23 10:15:00,141.05,141.18,140.14,140.64,5801.0,135.9513,136.0766,135.0742,135.5561,5801.0
2020-11-23 10:20:00,140.63,140.7,140.49,140.56,2400.0,135.5465,135.6139,135.4115,135.479,2400.0
2020-11-23 10:25:00,140.33,140.51,140.0,140.01,6410.0,135.2573,135.4308,134.9393,134.9489,6410.0
2020-11-23 10:30:00,140.04,140.56,140.04,140.47,2200.0,134.9778,135.479,134.9778,135.3923,2200.0
2020-11-23 10:35:00,140.3,140.39,140.14,140.35,1526.0,135.2284,135.3152,135.0742,135.2766,1526.0
2020-11-23 10:40:00,140.45,140.58,140.28,140.36,6010.0,135.373,135.4983,135.2091,135.2862,6010.0
2020-11-23 10:45:00,140.36,140.77,140.23,140.42,4911.0,135.2862,135.6814,135.1609,135.3441,4911.0
2020-11-23 10:50:00,140.53,140.67,140.14,140.14,1676.0,135.4501,135.585,135.0742,135.0742,1676.0
2020-11-23 10:55:00,140.12,140.27,139.83,139.98,6141.0,135.0549,135.1995,134.7754,134.92,6141.0
2020-11-23 11:00:00,139.97,140.22,139.89,139.93,7178.0,134.9103,135.1513,134.8332,134.8718,7178.0
2020-11-23 11:05:00,140.0,140.07,139.65,139.69,3849.0,134.9393,135.0067,134.6019,134.6405,3849.0
2020-11-23 11:10:00,139.65,139.68,139.38,139.38,1600.0,134.6019,134.6308,134.3417,134.3417,1600.0
2020-11-23 11:15:00,139.55,139.65,139.46,139.61,800.0,134.5055,134.6019,134.4188,134.5633,800.0
2020-11-23 11:20:00,139.59,139.72,139.38,139.56,8700.0,134.5441,134.6694,134.3417,134.5152,8700.0
2020-11-23 11:25:00,139.63,139.76,139.44,139.47,2734.0,134.5826,134.7079,134.3995,134.4284,2734.0
2020-11-23 11:30:00,139.43,139.43,139.21,139.21,1022.0,134.3899,134.3899,134.1778,134.1778,1022.0
2020-11-23 11:35:00,139.13,139.28,138.77,138.77,3026.0,134.1007,134.2453,133.7537,133.7537,3026.0
2020-11-23 11:40:00,138.86,139.08,138.46,138.92,7996.0,133.8405,134.0525,133.4549,133.8983,7996.0
2020-11-23 11:45:00,139.01,139.09,138.82,138.97,1800.0,133.985,134.0621,133.8019,133.9465,1800.0
2020-11-23 11:50:00,138.96,139.18,138.77,138.77,4602.0,133.9368,134.1489,133.7537,133.7537,4602.0
2020-11-23 11:55:00,138.81,138.98,138.74,138.91,3900.0,133.7923,133.9561,133.7248,133.8887,3900.0
2020-11-23 12:00:00,138.91,139.05,138.83,138.83,4976.0,133.8887,134.0236,133.8115,133.8115,4976.0
2020-11-23 12:05:00,138.78,138.82,138.61,138.62,1978.0,133.7634,133.8019,133.5995,133.6091,1978.0
2020-11-23 12:10:00,138.68,138.97,138.6,138.84,3103.0,133.667,133.9465,133.5899,133.8212,3103.0
2020-11-23 12:15:00,138.84,139.07,138.75,139.07,3004.0,133.8212,134.0429,133.7344,134.0429,3004.0
2020-11-23 12:20:00,139.0,139.0,138.72,138.73,2415.0,133.9754,133.9754,133.7055,133.7152,2415.0
2020-11-23 12:25:00,138.69,138.77,138.09,138.09,4550.0,133.6766,133.7537,133.0983,133.0983,4550.0
2020-11-23 12:30:00,138.14,138.5,138.0,138.44,13354.0,133.1465,133.4935,133.0115,133.4356,13354.0
2020-11-23 12:35:00,138.5,138.5,138.11,138.27,11677.0,133.4935,133.4935,133.1176,133.2718,11677.0
2020-11-23 12:40:00,138.1,138.12,137.98,138.08,1200.0,133.1079,133.1272,132.9923,133.0887,1200.0
2020-11-23 12:45:00,138.07,138.2,138.06,138.16,2202.0,133.079,133.2043,133.0694,133.1658,2202.0
2020-11-23 12:50:00,138.3,138.74,138.3,138.74,900.0,133.3007,133.7248,133.3007,133.7248,900.0
2020-11-23 12:55:00,138.78,138.79,138.58,138.69,3730.0,133.7634,133.773,133.5706,133.6766,3730.0
2020-11-23 13:00:00,138.79,138.99,138.71,138.94,7023.0,133.773,133.9658,133.6959,133.9176,7023.0
2020-11-23 13:05:00,139.14,139.27,139.13,139.19,4200.0,134.1103,134.2356,134.1007,134.1585,4200.0
2020-11-23 13:10:00,139.2,139.36,139.2,139.28,1000.0,134.1682,134.3224,134.1682,134.2453,1000.0
2020-11-23 13:15:00,139.28,139.61,139.05,139.08,11340.0,134.2453,134.5633,134.0236,134.0525,11340.0
2020-11-23 13:20:00,138.93,139.18,138.93,139.18,1259.0,133.9079,134.1489,133.9079,134.1489,1259.0
2020-11-23 13:25:00,139.3,139.38,139.12,139.13,2200.0,134.2646,134.3417,134.0911,134.1007,2200.0
2020-11-23 13:30:00,139.18,139.37,139.0,139.31,2227.0,134.1489,134.332,133.9754,134.2742,2227.0
2020-11-23 13:35:00,139.35,139.63,139.35,139.45,5362.0,134.3127,134.5826,134.3127,134.4091,5362.0
2020-11-23 13:40:00,139.48,139.53,139.47,139.48,500.0,134.438,134.4862,134.4284,134.438,500.0
2020-11-23 13:45:00,139.47,139.74,139.35,139.35,3130.0,134.4284,134.6886,134.3127,134.3127,3130.0
2020-11-23 13:50:00,139.32,139.48,139.32,139.32,1301.0,134.2838,134.438,134.2838,134.2838,1301.0
2020-11-23 13:55:00,139.41,139.43,139.33,139.34,800.0,134.3706,134.3899,134.2935,134.3031,800.0
2020-11-23 14:00:00,139.34,139.7,139.17,139.64,12634.0,134.3031,134.6501,134.1393,134.5923,12634.0
2020-11-23 14:05:00,139.64,139.64,139.34,139.43,1400.0,134.5923,134.5923,134.3031,134.3899,1400.0
2020-11-23 14:10:00,139.43,139.43,139.22,139.25,1200.0,134.3899,134.3899,134.1874,134.2164,1200.0
2020-11-23 14:15:00,139.34,139.46,139.2,139.28,1700.0,134.3031,134.4188,134.1682,134.2453,1700.0
2020-11-23 14:20:00,139.28,139.29,138.92,138.93,3800.0,134.2453,134.2549,133.8983,133.9079,3800.0
2020-11-23 14:25:00,138.97,138.97,138.97,138.97,207.0,133.9465,133.9465,133.9465,133.9465,207.0
2020-11-23 14:30:00,138.91,139.22,138.91,138.97,4035.0,133.8887,134.1874,133.8887,133.9465,4035.0
2020-11-23 14:35:00,139.01,139.01,138.94,138.94,200.0,133.985,133.985,133.9176,133.9176,200.0
2020-11-23 14:40:00,138.88,139.02,138.75,138.97,32855.0,133.8597,133.9947,133.7344,133.9465,32855.0
2020-11-23 14:45:00,138.97,139.34,138.97,139.18,1400.0,133.9465,134.3031,133.9465,134.1489,1400.0
2020-11-23 14:50:00,139.15,139.57,139.15,139.54,1411.0,134.12,134.5248,134.12,134.4959,1411.0
2020-11-23 14:55:00,139.43,139.56,139.33,139.48,2500.0,134.3899,134.5152,134.2935,134.438,2500.0
2020-11-23 15:00:00,139.56,139.77,139.53,139.56,3536.0,134.5152,134.7176,134.4862,134.5152,3536.0
2020-11-23 15:05:00,139.61,139.77,139.44,139.45,10176.0,134.5633,134.7176,134.3995,134.4091,10176.0
2020-11-23 15:10:00,139.51,139.9,139.51,139.88,4508.0,134.467,134.8429,134.467,134.8236,4508.0
2020-11-23 15:15:00,139.88,140.0,139.47,139.47,17335.0,134.8236,134.9393,134.4284,134.4284,17335.0
2020-11-23 15:20:00,139.57,139.6,139.25,139.25,3535.0,134.5248,134.5537,134.2164,134.2164,3535.0
2020-11-23 15:25:00,139.11,139.52,139.07,139.52,2689.0,134.0814,134.4766,134.0429,134.4766,2689.0
2020-11-23 15:30:00,139.52,139.52,139.26,139.3,27848.0,134.4766,134.4766,134.226,134.2646,27848.0
2020-11-23 15:35:00,139.25,139.28,139.09,139.2,5500.0,134.2164,134.2453,134.0621,134.1682,5500.0
2020-11-23 15:40:00,139.21,139.27,138.94,139.04,7089.0,134.1778,134.2356,133.9176,134.014,7089.0
2020-11-23 15:45:00,139.08,139.17,138.87,139.06,23146.0,134.0525,134.1393,133.8501,134.0332,23146.0
2020-11-23 15:50:00,139.12,139.13,138.61,138.62,22018.0,134.0911,134.1007,133.5995,133.6091,22018.0
2020-11-23 15:55:00,138.66,139.17,138.49,138.85,72740.0,133.6477,134.1393,133.4838,133.8308,72740.0
2020-11-24 09:30:00,141.2,141.24,140.1,140.26,12025.0,136.0959,136.1344,135.0356,135.1899,12025.0
2020-11-24 09:35:00,140.33,140.66,140.17,140.27,5081.0,135.2573,135.5754,135.1031,135.1995,5081.0
2020-11-24 09:40:00,140.34,141.13,140.33,140.87,9150.0,135.267,136.0284,135.2573,135.7778,9150.0
2020-11-24 09:45:00,140.82,140.82,140.33,140.65,5000.0,135.7296,135.7296,135.2573,135.5658,5000.0
2020-11-24 09:50:00,140.74,141.47,140.64,141.36,1705.0,135.6525,136.3561,135.5561,136.2501,1705.0
2020-11-24 09:55:00,141.37,141.66,141.35,141.58,2150.0,136.2597,136.5392,136.2405,136.4621,2150.0
2020-11-24 10:00:00,141.73,142.0,141.39,141.95,9482.0,136.6067,136.867,136.279,136.8188,9482.0
2020-11-24 10:05:00,141.99,142.19,141.91,142.07,5648.0,136.8573,137.0501,136.7802,136.9344,5648.0
2020-11-24 10:10:00,142.14,142.24,141.72,142.05,14734.0,137.0019,137.0983,136.5971,136.9151,14734.0
2020-11-24 10:15:00,142.11,142.32,141.68,141.79,4930.0,136.973,137.1754,136.5585,136.6645,4930.0
2020-11-24 10:20:00,141.85,142.68,141.79,142.45,4738.0,136.7224,137.5224,136.6645,137.3007,4738.0
2020-11-24 10:25:00,142.45,143.22,142.39,143.13,5050.0,137.3007,138.0429,137.2429,137.9561,5050.0
2020-11-24 10:30:00,143.03,143.08,142.3,142.32,7994.0,137.8597,137.9079,137.1561,137.1754,7994.0
2020-11-24 10:35:00,142.47,142.67,142.43,142.46,3100.0,137.32,137.5127,137.2814,137.3103,3100.0
2020-11-24 10:40:00,142.61,143.08,142.6,142.9,5186.0,137.4549,137.9079,137.4453,137.7344,5186.0
2020-11-24 10:45:00,142.92,143.34,142.55,143.34,5953.0,137.7537,138.1585,137.3971,138.1585,5953.0
2020-11-24 10:50:00,143.27,143.91,143.27,143.89,4511.0,138.091,138.7079,138.091,138.6886,4511.0
2020-11-24 10:55:00,143.78,143.97,143.47,143.5,8536.0,138.5826,138.7657,138.2838,138.3127,8536.0
2020-11-24 11:00:00,143.59,144.07,143.59,143.93,12948.0,138.3995,138.8621,138.3995,138.7272,12948.0
2020-11-24 11:05:00,143.84,144.37,143.61,144.37,6324.0,138.6404,139.1513,138.4188,139.1513,6324.0
2020-11-24 11:10:00,144.44,144.79,144.25,144.79,8292.0,139.2188,139.5561,139.0356,139.5561,8292.0
2020-11-24 11:15:00,144.72,144.86,144.42,144.85,7559.0,139.4886,139.6236,139.1995,139.6139,7559.0
2020-11-24 11:20:00,144.86,145.42,144.7,145.1,10009.0,139.6236,140.1633,139.4694,139.8549,10009.0
2020-11-24 11:25:00,145.11,145.5,145.0,145.5,8177.0,139.8645,140.2404,139.7585,140.2404,8177.0
2020-11-24 11:30:00,145.43,145.54,145.1,145.21,14476.0,140.173,140.279,139.8549,139.9609,14476.0
2020-11-24 11:35:00,145.12,145.2,144.7,144.7,6198.0,139.8742,139.9513,139.4694,139.4694,6198.0
2020-11-24 11:40:00,144.79,145.06,144.43,144.43,8287.0,139.5561,139.8163,139.2091,139.2091,8287.0
2020-11-24 11:45:00,144.57,145.07,144.38,145.07,7186.0,139.3441,139.826,139.1609,139.826,7186.0
2020-11-24 11:50:00,144.94,145.42,144.91,145.32,8586.0,139.7007,140.1633,139.6718,140.0669,8586.0
2020-11-24 11:55:00,145.21,145.38,144.7,144.91,5537.0,139.9609,140.1248,139.4694,139.6718,5537.0
2020-11-24 12:00:00,145.0,145.12,144.76,144.89,4868.0,139.7585,139.8742,139.5272,139.6525,4868.0
2020-11-24 12:05:00,144.91,145.04,144.76,144.83,13726.0,139.6718,139.7971,139.5272,139.5947,13726.0
2020-11-24 12:10:00,144.9,145.28,144.88,145.15,3801.0,139.6621,140.0284,139.6428,139.9031,3801.0
2020-11-24 12:15:00,145.14,145.19,144.91,145.07,5282.0,139.8934,139.9416,139.6718,139.826,5282.0
2020-11-24 12:20:00,145.08,145.14,144.58,144.62,2756.0,139.8356,139.8934,139.3537,139.3922,2756.0
2020-11-24 12:25:00,144.74,144.94,144.66,144.93,4765.0,139.5079,139.7007,139.4308,139.691,4765.0
2020-11-24 12:30:00,145.0,145.05,144.66,144.66,3751.0,139.7585,139.8067,139.4308,139.4308,3751.0
2020-11-24 12:35:00,144.77,144.9,144.72,144.85,7311.0,139.5368,139.6621,139.4886,139.6139,7311.0
2020-11-24 12:40:00,144.83,144.91,144.5,144.6,5242.0,139.5947,139.6718,139.2766,139.373,5242.0
2020-11-24 12:45:00,144.63,144.67,144.47,144.48,2050.0,139.4019,139.4404,139.2477,139.2573,2050.0
2020-11-24 12:50:00,144.48,144.57,144.32,144.5,7739.0,139.2573,139.3441,139.1031,139.2766,7739.0
2020-11-24 12:55:00,144.5,144.55,144.18,144.44,7143.0,139.2766,139.3248,138.9682,139.2188,7143.0
2020-11-24 13:00:00,144.34,144.46,144.28,144.45,1301.0,139.1224,139.238,139.0645,139.2284,1301.0
2020-11-24 13:05:00,144.45,144.61,144.3,144.58,3016.0,139.2284,139.3826,139.0838,139.3537,3016.0
2020-11-24 13:10:00,144.61,144.73,144.07,144.33,3800.0,139.3826,139.4983,138.8621,139.1127,3800.0
2020-11-24 13:15:00,144.36,144.49,144.27,144.49,700.0,139.1416,139.2669,139.0549,139.2669,700.0
2020-11-24 13:20:00,144.44,144.49,143.84,144.07,13960.0,139.2188,139.2669,138.6404,138.8621,13960.0
2020-11-24 13:25:00,144.07,144.28,143.95,144.28,3143.0,138.8621,139.0645,138.7465,139.0645,3143.0
2020-11-24 13:30:00,144.48,144.83,144.33,144.65,4719.0,139.2573,139.5947,139.1127,139.4212,4719.0
2020-11-24 13:35:00,144.76,144.87,144.56,144.81,6679.0,139.5272,139.6332,139.3344,139.5754,6679.0
2020-11-24 13:40:00,144.65,145.48,144.62,144.84,9890.0,139.4212,140.2212,139.3922,139.6043,9890.0
2020-11-24 13:45:00,144.74,144.98,144.68,144.74,3654.0,139.5079,139.7392,139.4501,139.5079,3654.0
2020-11-24 13:50:00,144.66,144.74,144.54,144.62,3791.0,139.4308,139.5079,139.3151,139.3922,3791.0
2020-11-24 13:55:00,144.64,144.77,144.4,144.47,8842.0,139.4115,139.5368,139.1802,139.2477,8842.0
2020-11-24 14:00:00,144.42,144.66,144.38,144.52,1900.0,139.1995,139.4308,139.1609,139.2959,1900.0
2020-11-24 14:05:00,144.53,144.66,144.4,144.42,4970.0,139.3055,139.4308,139.1802,139.1995,4970.0
2020-11-24 14:10:00,144.51,144.84,144.5,144.58,6793.0,139.2862,139.6043,139.2766,139.3537,6793.0
2020-11-24 14:15:00,144.59,144.7,144.33,144.33,2372.0,139.3633,139.4694,139.1127,139.1127,2372.0
2020-11-24 14:20:00,144.33,144.33,144.12,144.27,5658.0,139.1127,139.1127,138.9103,139.0549,5658.0
2020-11-24 14:25:00,144.33,144.4,144.0,144.14,5713.0,139.1127,139.1802,138.7947,138.9296,5713.0
2020-11-24 14:30:00,144.16,144.41,144.01,144.31,2700.0,138.9489,139.1898,138.8043,139.0935,2700.0
2020-11-24 14:35:00,144.27,144.68,144.17,144.59,4024.0,139.0549,139.4501,138.9585,139.3633,4024.0
2020-11-24 14:40:00,144.48,144.63,144.41,144.41,3460.0,139.2573,139.4019,139.1898,139.1898,3460.0
2020-11-24 14:45:00,144.5,145.06,144.41,144.87,7209.0,139.2766,139.8163,139.1898,139.6332,7209.0
2020-11-24 14:50:00,144.93,144.93,144.7,144.8,2786.0,139.691,139.691,139.4694,139.5657,2786.0
2020-11-24 14:55:00,144.86,145.12,144.72,144.97,6422.0,139.6236,139.8742,139.4886,139.7296,6422.0
2020-11-24 15:00:00,144.97,145.15,144.86,145.09,5566.0,139.7296,139.9031,139.6236,139.8453,5566.0
2020-11-24 15:05:00,145.09,145.14,144.97,144.97,4202.0,139.8453,139.8934,139.7296,139.7296,4202.0
2020-11-24 15:10:00,145.02,145.13,144.94,145.01,4390.0,139.7778,139.8838,139.7007,139.7681,4390.0
2020-11-24 15:15:00,145.0,145.02,144.79,144.85,4611.0,139.7585,139.7778,139.5561,139.6139,4611.0
2020-11-24 15:20:00,144.94,145.04,144.72,145.04,9047.0,139.7007,139.7971,139.4886,139.7971,9047.0
2020-11-24 15:25:00,145.09,145.16,145.0,145.04,7016.0,139.8453,139.9127,139.7585,139.7971,7016.0
2020-11-24 15:30:00,145.05,145.2,144.87,145.2,8812.0,139.8067,139.9513,139.6332,139.9513,8812.0
2020-11-24 15:35:00,145.15,145.15,144.91,145.05,8993.0,139.9031,139.9031,139.6718,139.8067,8993.0
2020-11-24 15:40:00,145.06,145.19,144.93,145.08,11502.0,139.8163,139.9416,139.691,139.8356,11502.0
2020-11-24 15:45:00,145.05,145.22,144.94,145.17,13623.0,139.8067,139.9706,139.7007,139.9224,13623.0
2020-11-24 15:50:00,145.06,145.06,144.67,144.68,16960.0,139.8163,139.8163,139.4404,139.4501,16960.0
2020-11-24 15:55:00,144.69,145.05,144.68,144.92,49128.0,139.4597,139.8067,139.4501,139.6814,49128.0
2020-11-25 09:30:00,144.04,144.11,142.3,142.9,14870.0,138.8332,138.9007,137.1561,137.7344,14870.0
2020-11-25 09:35:00,143.0,143.17,141.84,141.84,4718.0,137.8308,137.9947,136.7127,136.7127,4718.0
2020-11-25 09:40:00,141.85,141.85,140.86,141.52,3130.0,136.7224,136.7224,135.7682,136.4043,3130.0
2020-11-25 09:45:00,141.83,141.86,141.13,141.3,14101.0,136.7031,136.732,136.0284,136.1923,14101.0
2020-11-25 09:50:00,141.29,141.63,141.22,141.48,4004.0,136.1826,136.5103,136.1151,136.3658,4004.0
2020-11-25 09:55:00,141.44,142.14,141.13,142.14,5009.0,136.3272,137.0019,136.0284,137.0019,5009.0
2020-11-25 10:00:00,142.0,142.2,141.77,141.91,5171.0,136.867,137.0597,136.6453,136.7802,5171.0
2020-11-25 10:05:00,142.06,142.61,142.06,142.13,4086.0,136.9248,137.4549,136.9248,136.9923,4086.0
2020-11-25 10:10:00,142.01,142.63,141.91,142.6,6615.0,136.8766,137.4742,136.7802,137.4453,6615.0
2020-11-25 10:15:00,142.67,143.03,142.6,142.76,4133.0,137.5127,137.8597,137.4453,137.5995,4133.0
2020-11-25 10:20:00,142.85,143.28,142.75,143.05,9719.0,137.6862,138.1007,137.5898,137.879,9719.0
2020-11-25 10:25:00,143.07,143.33,142.8,143.33,3922.0,137.8983,138.1489,137.638,138.1489,3922.0
2020-11-25 10:30:00,143.26,143.59,143.17,143.59,24755.0,138.0814,138.3995,137.9947,138.3995,24755.0
2020-11-25 10:35:00,143.69,143.89,143.12,143.12,6765.0,138.4959,138.6886,137.9465,137.9465,6765.0
2020-11-25 10:40:00,143.22,143.43,142.77,142.87,5699.0,138.0429,138.2453,137.6091,137.7055,5699.0
2020-11-25 10:45:00,142.95,143.04,142.76,142.92,3800.0,137.7826,137.8694,137.5995,137.7537,3800.0
2020-11-25 10:50:00,142.89,143.29,142.83,142.99,7105.0,137.7248,138.1103,137.667,137.8212,7105.0
2020-11-25 10:55:00,142.99,143.05,142.53,142.64,4701.0,137.8212,137.879,137.3778,137.4838,4701.0
2020-11-25 11:00:00,142.77,142.9,142.68,142.8,5135.0,137.6091,137.7344,137.5224,137.638,5135.0
2020-11-25 11:05:00,142.77,143.39,142.77,143.19,3300.0,137.6091,138.2067,137.6091,138.0139,3300.0
2020-11-25 11:10:00,143.28,143.59,143.17,143.18,5065.0,138.1007,138.3995,137.9947,138.0043,5065.0
2020-11-25 11:15:00,143.15,143.78,143.15,143.57,3127.0,137.9754,138.5826,137.9754,138.3802,3127.0
2020-11-25 11:20:00,143.69,144.0,143.54,144.0,4538.0,138.4959,138.7947,138.3513,138.7947,4538.0
2020-11-25 11:25:00,143.99,144.12,143.87,144.05,3509.0,138.785,138.9103,138.6694,138.8429,3509.0
2020-11-25 11:30:00,144.0,144.13,143.59,143.66,3380.0,138.7947,138.92,138.3995,138.4669,3380.0
2020-11-25 11:35:00,143.66,144.11,143.66,144.07,2859.0,138.4669,138.9007,138.4669,138.8621,2859.0
2020-11-25 11:40:00,143.99,144.05,143.6,143.75,4089.0,138.785,138.8429,138.4091,138.5537,4089.0
2020-11-25 11:45:00,143.79,144.17,143.79,144.15,1102.0,138.5922,138.9585,138.5922,138.9392,1102.0
2020-11-25 11:50:00,144.14,144.39,144.07,144.25,4249.0,138.9296,139.1706,138.8621,139.0356,4249.0
2020-11-25 11:55:00,144.26,144.29,143.96,144.04,1996.0,139.0453,139.0742,138.7561,138.8332,1996.0
2020-11-25 12:00:00,144.0,144.09,143.93,143.93,2500.0,138.7947,138.8814,138.7272,138.7272,2500.0
2020-11-25 12:05:00,144.04,144.11,143.87,144.03,1417.0,138.8332,138.9007,138.6694,138.8236,1417.0
2020-11-25 12:10:00,144.0,144.11,143.7,143.72,4772.0,138.7947,138.9007,138.5055,138.5248,4772.0
2020-11-25 12:15:00,143.61,143.78,143.56,143.78,1600.0,138.4188,138.5826,138.3706,138.5826,1600.0
2020-11-25 12:20:00,143.73,143.97,143.72,143.92,4314.0,138.5344,138.7657,138.5248,138.7175,4314.0
2020-11-25 12:25:00,143.89,143.9,143.8,143.81,5955.0,138.6886,138.6983,138.6019,138.6115,5955.0
2020-11-25 12:30:00,143.71,144.16,143.71,144.09,11061.0,138.5151,138.9489,138.5151,138.8814,11061.0
2020-11-25 12:35:00,144.18,144.28,144.12,144.17,2489.0,138.9682,139.0645,138.9103,138.9585,2489.0
2020-11-25 12:40:00,144.23,144.61,144.23,144.28,2031.0,139.0163,139.3826,139.0163,139.0645,2031.0
2020-11-25 12:45:00,144.36,144.54,144.19,144.33,4694.0,139.1416,139.3151,138.9778,139.1127,4694.0
2020-11-25 12:50:00,144.35,144.49,144.35,144.39,1900.0,139.132,139.2669,139.132,139.1706,1900.0
2020-11-25 12:55:00,144.4,144.64,144.36,144.64,2372.0,139.1802,139.4115,139.1416,139.4115,2372.0
2020-11-25 13:00:00,144.6,144.62,144.46,144.54,12905.0,139.373,139.3922,139.238,139.3151,12905.0
2020-11-25 13:05:00,144.4,144.45,144.25,144.33,2958.0,139.1802,139.2284,139.0356,139.1127,2958.0
2020-11-25 13:10:00,144.25,144.44,144.14,144.27,3104.0,139.0356,139.2188,138.9296,139.0549,3104.0
2020-11-25 13:15:00,144.2,144.26,144.09,144.11,2091.0,138.9874,139.0453,138.8814,138.9007,2091.0
2020-11-25 13:20:00,144.04,144.08,143.77,143.78,1587.0,138.8332,138.8718,138.573,138.5826,1587.0
2020-11-25 13:25:00,143.65,144.03,143.65,144.03,7593.0,138.4573,138.8236,138.4573,138.8236,7593.0
2020-11-25 13:30:00,144.01,144.03,143.91,143.91,500.0,138.8043,138.8236,138.7079,138.7079,500.0
2020-11-25 13:35:00,143.81,143.92,143.71,143.87,2832.0,138.6115,138.7175,138.5151,138.6694,2832.0
2020-11-25 13:40:00,143.91,144.01,143.85,143.92,1091.0,138.7079,138.8043,138.6501,138.7175,1091.0
2020-11-25 13:45:00,143.99,143.99,143.66,143.69,1507.0,138.785,138.785,138.4669,138.4959,1507.0
2020-11-25 13:50:00,143.73,143.73,143.59,143.67,3422.0,138.5344,138.5344,138.3995,138.4766,3422.0
2020-11-25 13:55:00,143.68,144.09,143.68,144.01,2222.0,138.4862,138.8814,138.4862,138.8043,2222.0
2020-11-25 14:00:00,144.06,144.06,144.03,144.03,600.0,138.8525,138.8525,138.8236,138.8236,600.0
2020-11-25 14:05:00,143.96,144.12,143.8,143.9,10831.0,138.7561,138.9103,138.6019,138.6983,10831.0
2020-11-25 14:10:00,143.81,143.9,143.7,143.83,1215.0,138.6115,138.6983,138.5055,138.6308,1215.0
2020-11-25 14:15:00,143.88,143.98,143.8,143.89,6004.0,138.679,138.7754,138.6019,138.6886,6004.0
2020-11-25 14:20:00,143.9,144.02,143.9,144.02,1588.0,138.6983,138.8139,138.6983,138.8139,1588.0
2020-11-25 14:25:00,144.11,144.18,143.99,144.01,1340.0,138.9007,138.9682,138.785,138.8043,1340.0
2020-11-25 14:30:00,144.11,144.24,144.08,144.18,2241.0,138.9007,139.026,138.8718,138.9682,2241.0
2020-11-25 14:35:00,144.04,144.12,143.91,143.99,3267.0,138.8332,138.9103,138.7079,138.785,3267.0
2020-11-25 14:40:00,143.96,144.31,143.96,144.21,2900.0,138.7561,139.0935,138.7561,138.9971,2900.0
2020-11-25 14:45:00,144.23,144.46,144.19,144.46,3464.0,139.0163,139.238,138.9778,139.238,3464.0
2020-11-25 14:50:00,144.45,144.71,144.45,144.45,2100.0,139.2284,139.479,139.2284,139.2284,2100.0
2020-11-25 14:55:00,144.5,144.54,144.23,144.43,2415.0,139.2766,139.3151,139.0163,139.2091,2415.0
2020-11-25 15:00:00,144.5,144.5,144.1,144.43,4605.0,139.2766,139.2766,138.891,139.2091,4605.0
2020-11-25 15:05:00,144.39,144.55,144.39,144.54,1407.0,139.1706,139.3248,139.1706,139.3151,1407.0
2020-11-25 15:10:00,144.55,144.7,144.36,144.66,3805.0,139.3248,139.4694,139.1416,139.4308,3805.0
2020-11-25 15:15:00,144.64,144.64,144.46,144.59,2509.0,139.4115,139.4115,139.238,139.3633,2509.0
2020-11-25 15:20:00,144.65,144.76,144.59,144.72,5206.0,139.4212,139.5272,139.3633,139.4886,5206.0
2020-11-25 15:25:00,144.74,144.86,144.71,144.85,7910.0,139.5079,139.6236,139.479,139.6139,7910.0
2020-11-25 15:30:00,144.8,144.8,144.26,144.4,2830.0,139.5657,139.5657,139.0453,139.1802,2830.0
2020-11-25 15:35:00,144.33,144.39,144.06,144.14,10734.0,139.1127,139.1706,138.8525,138.9296,10734.0
2020-11-25 15:40:00,144.07,144.22,144.03,144.17,5046.0,138.8621,139.0067,138.8236,138.9585,5046.0
2020-11-25 15:45:00,144.21,144.25,144.05,144.12,13587.0,138.9971,139.0356,138.8429,138.9103,13587.0
2020-11-25 15:50:00,144.1,144.17,143.91,144.17,17936.0,138.891,138.9585,138.7079,138.9585,17936.0
2020-11-25 15:55:00,144.14,144.25,143.96,143.97,36619.0,138.9296,139.0356,138.7561,138.7657,36619.0
2020-11-27 09:30:00,144.09,144.79,142.5,142.93,9967.0,138.8814,139.5561,137.3489,137.7633,9967.0
2020-11-27 09:35:00,142.83,143.16,142.82,143.11,1700.0,137.667,137.985,137.6573,137.9368,1700.0
2020-11-27 09:40:00,143.19,143.19,142.86,142.87,825.0,138.0139,138.0139,137.6959,137.7055,825.0
2020-11-27 09:45:00,142.85,142.9,141.59,142.48,6412.0,137.6862,137.7344,136.4718,137.3296,6412.0
2020-11-27 09:50:00,142.63,143.07,142.63,142.92,1200.0,137.4742,137.8983,137.4742,137.7537,1200.0
2020-11-27 09:55:00,142.75,142.75,142.18,142.21,4744.0,137.5898,137.5898,137.0404,137.0694,4744.0
2020-11-27 10:00:00,142.21,142.69,142.08,142.21,2542.0,137.0694,137.532,136.9441,137.0694,2542.0
2020-11-27 10:05:00,142.46,142.83,142.32,142.83,2625.0,137.3103,137.667,137.1754,137.667,2625.0
2020-11-27 10:10:00,142.77,142.79,142.15,142.15,3926.0,137.6091,137.6284,137.0115,137.0115,3926.0
2020-11-27 10:15:00,142.2,142.29,141.8,141.95,10154.0,137.0597,137.1465,136.6742,136.8188,10154.0
2020-11-27 10:20:00,141.95,141.99,141.74,141.75,1588.0,136.8188,136.8573,136.6164,136.626,1588.0
2020-11-27 10:25:00,141.85,141.85,141.39,141.68,4825.0,136.7224,136.7224,136.279,136.5585,4825.0
2020-11-27 10:30:00,141.73,142.35,141.73,142.35,1837.0,136.6067,137.2043,136.6067,137.2043,1837.0
2020-11-27 10:35:00,142.5,142.72,142.33,142.41,4725.0,137.3489,137.5609,137.185,137.2621,4725.0
2020-11-27 10:40:00,142.19,142.39,141.75,141.85,3368.0,137.0501,137.2429,136.626,136.7224,3368.0
2020-11-27 10:45:00,141.91,142.26,141.86,142.26,1600.0,136.7802,137.1176,136.732,137.1176,1600.0
2020-11-27 10:50:00,142.26,142.26,141.5,141.5,3162.0,137.1176,137.1176,136.385,136.385,3162.0
2020-11-27 10:55:00,141.65,142.0,141.65,141.9,1204.0,136.5296,136.867,136.5296,136.7706,1204.0
2020-11-27 11:00:00,141.6,141.83,141.4,141.49,1666.0,136.4814,136.7031,136.2886,136.3754,1666.0
2020-11-27 11:05:00,141.3,141.5,141.19,141.19,1900.0,136.1923,136.385,136.0862,136.0862,1900.0
2020-11-27 11:10:00,141.1,141.25,141.02,141.22,3020.0,135.9995,136.1441,135.9224,136.1151,3020.0
2020-11-27 11:15:00,141.24,141.37,141.1,141.16,5512.0,136.1344,136.2597,135.9995,136.0573,5512.0
2020-11-27 11:20:00,141.0,141.18,140.82,141.18,2461.0,135.9031,136.0766,135.7296,136.0766,2461.0
2020-11-27 11:25:00,141.17,141.17,140.65,140.72,1508.0,136.067,136.067,135.5658,135.6332,1508.0
2020-11-27 11:30:00,140.75,140.81,140.52,140.63,6340.0,135.6621,135.72,135.4405,135.5465,6340.0
2020-11-27 11:35:00,140.68,140.94,140.68,140.91,1543.0,135.5947,135.8453,135.5947,135.8164,1543.0
2020-11-27 11:40:00,141.26,141.35,141.2,141.23,1406.0,136.1537,136.2405,136.0959,136.1248,1406.0
2020-11-27 11:45:00,141.17,141.38,141.11,141.15,4219.0,136.067,136.2694,136.0091,136.0477,4219.0
2020-11-27 11:50:00,141.29,141.52,141.14,141.19,2811.0,136.1826,136.4043,136.038,136.0862,2811.0
2020-11-27 11:55:00,141.07,141.46,141.03,141.4,2200.0,135.9706,136.3465,135.932,136.2886,2200.0
2020-11-27 12:00:00,141.33,141.33,141.17,141.29,6000.0,136.2212,136.2212,136.067,136.1826,6000.0
2020-11-27 12:05:00,141.45,141.58,141.37,141.38,5313.0,136.3368,136.4621,136.2597,136.2694,5313.0
2020-11-27 12:10:00,141.55,141.81,141.45,141.79,5899.0,136.4332,136.6838,136.3368,136.6645,5899.0
2020-11-27 12:15:00,141.75,141.76,141.62,141.64,3307.0,136.626,136.6356,136.5007,136.52,3307.0
2020-11-27 12:20:00,141.67,141.67,141.34,141.34,1854.0,136.5489,136.5489,136.2308,136.2308,1854.0
2020-11-27 12:25:00,141.38,141.66,141.31,141.33,3528.0,136.2694,136.5392,136.2019,136.2212,3528.0
2020-11-27 12:30:00,141.23,141.26,141.04,141.25,2243.0,136.1248,136.1537,135.9417,136.1441,2243.0
2020-11-27 12:35:00,141.31,141.36,141.2,141.36,1336.0,136.2019,136.2501,136.0959,136.2501,1336.0
2020-11-27 12:40:00,141.34,141.53,141.34,141.53,2626.0,136.2308,136.4139,136.2308,136.4139,2626.0
2020-11-27 12:45:00,141.55,141.82,141.47,141.8,3110.0,136.4332,136.6935,136.3561,136.6742,3110.0
2020-11-27 12:50:00,141.89,142.06,141.79,142.06,5820.0,136.7609,136.9248,136.6645,136.9248,5820.0
2020-11-27 12:55:00,142.11,142.39,142.05,142.35,13190.0,136.973,137.2429,136.9151,137.2043,13190.0
2020-11-30 09:30:00,141.9,142.06,140.54,140.83,8420.0,136.7706,136.9248,135.4597,135.7392,8420.0
2020-11-30 09:35:00,140.84,140.84,139.12,139.52,14341.0,135.7489,135.7489,134.0911,134.4766,14341.0
2020-11-30 09:40:00,139.83,140.56,139.79,140.52,4175.0,134.7754,135.479,134.7368,135.4405,4175.0
2020-11-30 09:45:00,140.55,140.85,140.22,140.42,5461.0,135.4694,135.7585,135.1513,135.3441,5461.0
2020-11-30 09:50:00,140.42,140.75,140.23,140.65,6689.0,135.3441,135.6621,135.1609,135.5658,6689.0
2020-11-30 09:55:00,140.48,140.6,140.05,140.06,3700.0,135.4019,135.5176,134.9874,134.9971,3700.0
2020-11-30 10:00:00,140.19,140.26,139.65,139.81,4000.0,135.1224,135.1899,134.6019,134.7561,4000.0
2020-11-30 10:05:00,139.68,139.8,139.1,139.62,5667.0,134.6308,134.7465,134.0718,134.573,5667.0
2020-11-30 10:10:00,139.63,139.77,139.43,139.45,2823.0,134.5826,134.7176,134.3899,134.4091,2823.0
2020-11-30 10:15:00,139.43,139.5,139.01,139.06,6220.0,134.3899,134.4573,133.985,134.0332,6220.0
2020-11-30 10:20:00,139.09,139.72,139.09,139.61,6294.0,134.0621,134.6694,134.0621,134.5633,6294.0
2020-11-30 10:25:00,139.69,139.83,138.91,139.0,5500.0,134.6405,134.7754,133.8887,133.9754,5500.0
2020-11-30 10:30:00,139.08,139.4,139.06,139.16,6161.0,134.0525,134.3609,134.0332,134.1296,6161.0
2020-11-30 10:35:00,139.23,139.23,138.86,139.07,3509.0,134.1971,134.1971,133.8405,134.0429,3509.0
2020-11-30 10:40:00,138.97,139.05,138.61,138.86,12337.0,133.9465,134.0236,133.5995,133.8405,12337.0
2020-11-30 10:45:00,138.87,139.32,138.76,138.99,5334.0,133.8501,134.2838,133.7441,133.9658,5334.0
2020-11-30 10:50:00,138.97,139.11,138.63,139.05,4187.0,133.9465,134.0814,133.6188,134.0236,4187.0
2020-11-30 10:55:00,138.99,139.31,138.98,139.31,2533.0,133.9658,134.2742,133.9561,134.2742,2533.0
2020-11-30 11:00:00,139.22,139.68,139.22,139.38,4854.0,134.1874,134.6308,134.1874,134.3417,4854.0
2020-11-30 11:05:00,139.5,139.86,139.5,139.84,2250.0,134.4573,134.8043,134.4573,134.785,2250.0
2020-11-30 11:10:00,139.75,139.9,139.61,139.61,4000.0,134.6983,134.8429,134.5633,134.5633,4000.0
2020-11-30 11:15:00,139.8,139.87,139.39,139.39,4100.0,134.7465,134.8139,134.3513,134.3513,4100.0
2020-11-30 11:20:00,139.51,139.76,139.51,139.62,2134.0,134.467,134.7079,134.467,134.573,2134.0
2020-11-30 11:25:00,139.58,139.58,139.27,139.33,2530.0,134.5344,134.5344,134.2356,134.2935,2530.0
2020-11-30 11:30:00,139.39,139.39,139.16,139.34,6085.0,134.3513,134.3513,134.1296,134.3031,6085.0
2020-11-30 11:35:00,139.36,139.55,138.86,138.97,2400.0,134.3224,134.5055,133.8405,133.9465,2400.0
2020-11-30 11:40:00,138.86,139.39,138.86,139.39,2901.0,133.8405,134.3513,133.8405,134.3513,2901.0
2020-11-30 11:45:00,139.34,139.42,139.09,139.21,2061.0,134.3031,134.3802,134.0621,134.1778,2061.0
2020-11-30 11:50:00,139.2,139.33,138.95,139.21,8004.0,134.1682,134.2935,133.9272,134.1778,8004.0
2020-11-30 11:55:00,139.19,139.5,139.19,139.35,3325.0,134.1585,134.4573,134.1585,134.3127,3325.0
2020-11-30 12:00:00,139.3,139.3,139.11,139.14,1800.0,134.2646,134.2646,134.0814,134.1103,1800.0
2020-11-30 12:05:00,139.08,139.46,139.06,139.46,3820.0,134.0525,134.4188,134.0332,134.4188,3820.0
2020-11-30 12:10:00,139.26,139.47,139.14,139.47,1904.0,134.226,134.4284,134.1103,134.4284,1904.0
2020-11-30 12:15:00,139.34,139.42,139.29,139.35,2625.0,134.3031,134.3802,134.2549,134.3127,2625.0
2020-11-30 12:20:00,139.34,139.54,139.26,139.54,5745.0,134.3031,134.4959,134.226,134.4959,5745.0
2020-11-30 12:25:00,139.53,139.72,139.45,139.54,2614.0,134.4862,134.6694,134.4091,134.4959,2614.0
2020-11-30 12:30:00,139.52,139.63,139.41,139.41,3010.0,134.4766,134.5826,134.3706,134.3706,3010.0
2020-11-30 12:35:00,139.38,139.49,139.33,139.41,2608.0,134.3417,134.4477,134.2935,134.3706,2608.0
2020-11-30 12:40:00,139.28,139.36,139.21,139.28,1902.0,134.2453,134.3224,134.1778,134.2453,1902.0
2020-11-30 12:45:00,139.26,139.35,139.12,139.29,2750.0,134.226,134.3127,134.0911,134.2549,2750.0
2020-11-30 12:50:00,139.2,139.3,139.16,139.2,4173.0,134.1682,134.2646,134.1296,134.1682,4173.0
2020-11-30 12:55:00,139.24,139.39,139.08,139.31,2703.0,134.2067,134.3513,134.0525,134.2742,2703.0
2020-11-30 13:00:00,139.3,139.34,138.98,139.0,3490.0,134.2646,134.3031,133.9561,133.9754,3490.0
2020-11-30 13:05:00,138.92,139.09,138.79,138.79,2133.0,133.8983,134.0621,133.773,133.773,2133.0
2020-11-30 13:10:00,138.84,138.86,138.71,138.78,1929.0,133.8212,133.8405,133.6959,133.7634,1929.0
2020-11-30 13:15:00,138.71,138.8,138.55,138.59,2605.0,133.6959,133.7826,133.5417,133.5802,2605.0
2020-11-30 13:20:00,138.56,138.75,138.46,138.66,1821.0,133.5513,133.7344,133.4549,133.6477,1821.0
2020-11-30 13:25:00,138.61,138.91,138.58,138.83,1700.0,133.5995,133.8887,133.5706,133.8115,1700.0
2020-11-30 13:30:00,138.83,138.94,138.63,138.83,5049.0,133.8115,133.9176,133.6188,133.8115,5049.0
2020-11-30 13:35:00,138.83,138.91,138.76,138.91,2042.0,133.8115,133.8887,133.7441,133.8887,2042.0
2020-11-30 13:40:00,138.94,139.15,138.92,139.13,3686.0,133.9176,134.12,133.8983,134.1007,3686.0
2020-11-30 13:45:00,139.16,139.25,139.09,139.14,3350.0,134.1296,134.2164,134.0621,134.1103,3350.0
2020-11-30 13:50:00,139.23,139.32,138.83,138.83,3697.0,134.1971,134.2838,133.8115,133.8115,3697.0
2020-11-30 13:55:00,138.9,139.03,138.76,138.97,2500.0,133.879,134.0043,133.7441,133.9465,2500.0
2020-11-30 14:00:00,138.89,138.89,138.37,138.48,3290.0,133.8694,133.8694,133.3682,133.4742,3290.0
2020-11-30 14:05:00,138.47,138.62,138.1,138.1,3617.0,133.4646,133.6091,133.1079,133.1079,3617.0
2020-11-30 14:10:00,138.15,138.21,137.88,138.08,3601.0,133.1561,133.214,132.8959,133.0887,3601.0
2020-11-30 14:15:00,138.14,138.4,137.98,138.34,3116.0,133.1465,133.3971,132.9923,133.3393,3116.0
2020-11-30 14:20:00,138.41,138.59,138.3,138.35,2523.0,133.4067,133.5802,133.3007,133.3489,2523.0
2020-11-30 14:25:00,138.26,138.34,138.19,138.3,2325.0,133.2621,133.3393,133.1947,133.3007,2325.0
2020-11-30 14:30:00,138.42,138.58,138.04,138.04,2176.0,133.4164,133.5706,133.0501,133.0501,2176.0
2020-11-30 14:35:00,138.09,138.16,137.89,138.11,3076.0,133.0983,133.1658,132.9055,133.1176,3076.0
2020-11-30 14:40:00,138.11,138.28,138.09,138.16,4639.0,133.1176,133.2814,133.0983,133.1658,4639.0
2020-11-30 14:45:00,138.07,138.42,138.05,138.14,3200.0,133.079,133.4164,133.0597,133.1465,3200.0
2020-11-30 14:50:00,138.13,138.4,138.13,138.17,3154.0,133.1368,133.3971,133.1368,133.1754,3154.0
2020-11-30 14:55:00,138.19,138.95,138.13,138.91,4588.0,133.1947,133.9272,133.1368,133.8887,4588.0
2020-11-30 15:00:00,138.85,138.93,138.72,138.75,3776.0,133.8308,133.9079,133.7055,133.7344,3776.0
2020-11-30 15:05:00,138.81,138.83,138.58,138.7,4206.0,133.7923,133.8115,133.5706,133.6862,4206.0
2020-11-30 15:10:00,138.79,138.79,138.51,138.61,2930.0,133.773,133.773,133.5031,133.5995,2930.0
2020-11-30 15:15:00,138.65,138.84,138.65,138.84,3002.0,133.6381,133.8212,133.6381,133.8212,3002.0
2020-11-30 15:20:00,138.84,139.06,138.83,139.06,3868.0,133.8212,134.0332,133.8115,134.0332,3868.0
2020-11-30 15:25:00,139.0,139.01,138.76,138.91,4837.0,133.9754,133.985,133.7441,133.8887,4837.0
2020-11-30 15:30:00,138.86,139.17,138.81,139.17,4492.0,133.8405,134.1393,133.7923,134.1393,4492.0
2020-11-30 15:35:00,139.2,139.39,139.1,139.3,6641.0,134.1682,134.3513,134.0718,134.2646,6641.0
2020-11-30 15:40:00,139.23,139.27,139.01,139.17,7923.0,134.1971,134.2356,133.985,134.1393,7923.0
2020-11-30 15:45:00,139.19,139.2,138.76,138.92,11244.0,134.1585,134.1682,133.7441,133.8983,11244.0
2020-11-30 15:50:00,138.97,139.63,138.87,139.56,16964.0,133.9465,134.5826,133.8501,134.5152,16964.0
2020-11-30 15:55:00,139.56,139.8,139.26,139.69,57800.0,134.5152,134.7465,134.226,134.6405,57800.0
2020-12-01 09:30:00,141.6,141.77,141.21,141.22,12828.0,136.4814,136.6453,136.1055,136.1151,12828.0
2020-12-01 09:35:00,141.34,142.03,141.34,142.03,2388.0,136.2308,136.8959,136.2308,136.8959,2388.0
2020-12-01 09:40:00,141.92,142.46,141.92,142.31,1100.0,136.7898,137.3103,136.7898,137.1657,1100.0
2020-12-01 09:45:00,142.47,142.71,142.45,142.71,2508.0,137.32,137.5513,137.3007,137.5513,2508.0
2020-12-01 09:50:00,142.3,143.6,142.3,143.41,7950.0,137.1561,138.4091,137.1561,138.226,7950.0
2020-12-01 09:55:00,143.44,143.59,143.04,143.59,3657.0,138.2549,138.3995,137.8694,138.3995,3657.0
2020-12-01 10:00:00,143.45,143.5,143.03,143.27,7121.0,138.2645,138.3127,137.8597,138.091,7121.0
2020-12-01 10:05:00,143.36,143.56,143.34,143.41,1715.0,138.1778,138.3706,138.1585,138.226,1715.0
2020-12-01 10:10:00,143.28,143.28,143.12,143.19,2988.0,138.1007,138.1007,137.9465,138.0139,2988.0
2020-12-01 10:15:00,143.25,143.33,143.0,143.33,2756.0,138.0718,138.1489,137.8308,138.1489,2756.0
2020-12-01 10:20:00,143.46,143.6,143.21,143.59,5755.0,138.2742,138.4091,138.0332,138.3995,5755.0
2020-12-01 10:25:00,143.66,143.72,143.03,143.14,3910.0,138.4669,138.5248,137.8597,137.9657,3910.0
2020-12-01 10:30:00,143.07,143.08,142.62,142.76,2092.0,137.8983,137.9079,137.4645,137.5995,2092.0
2020-12-01 10:35:00,142.91,143.08,142.7,143.08,2930.0,137.7441,137.9079,137.5417,137.9079,2930.0
2020-12-01 10:40:00,143.14,143.14,142.9,142.94,1700.0,137.9657,137.9657,137.7344,137.773,1700.0
2020-12-01 10:45:00,143.09,143.78,143.08,143.71,6593.0,137.9176,138.5826,137.9079,138.5151,6593.0
2020-12-01 10:50:00,143.78,143.84,143.62,143.72,4912.0,138.5826,138.6404,138.4284,138.5248,4912.0
2020-12-01 10:55:00,143.68,143.84,143.62,143.72,2501.0,138.4862,138.6404,138.4284,138.5248,2501.0
2020-12-01 11:00:00,143.82,143.96,143.73,143.92,2694.0,138.6212,138.7561,138.5344,138.7175,2694.0
2020-12-01 11:05:00,143.92,144.07,143.68,143.7,2638.0,138.7175,138.8621,138.4862,138.5055,2638.0
2020-12-01 11:10:00,143.68,144.66,143.68,144.66,3143.0,138.4862,139.4308,138.4862,139.4308,3143.0
2020-12-01 11:15:00,144.51,144.7,144.34,144.36,3939.0,139.2862,139.4694,139.1224,139.1416,3939.0
2020-12-01 11:20:00,144.41,144.82,144.31,144.65,7167.0,139.1898,139.585,139.0935,139.4212,7167.0
2020-12-01 11:25:00,144.48,144.54,143.95,144.14,2800.0,139.2573,139.3151,138.7465,138.9296,2800.0
2020-12-01 11:30:00,143.96,144.06,143.7,143.75,4824.0,138.7561,138.8525,138.5055,138.5537,4824.0
2020-12-01 11:35:00,143.67,143.67,143.15,143.22,2900.0,138.4766,138.4766,137.9754,138.0429,2900.0
2020-12-01 11:40:00,143.21,143.74,143.21,143.64,5310.0,138.0332,138.5441,138.0332,138.4477,5310.0
2020-12-01 11:45:00,143.5,143.68,143.47,143.47,2000.0,138.3127,138.4862,138.2838,138.2838,2000.0
2020-12-01 11:50:00,143.44,143.54,143.3,143.31,4500.0,138.2549,138.3513,138.12,138.1296,4500.0
2020-12-01 11:55:00,143.27,143.43,143.17,143.17,3000.0,138.091,138.2453,137.9947,137.9947,3000.0
2020-12-01 12:00:00,143.1,143.15,142.88,142.89,3543.0,137.9272,137.9754,137.7151,137.7248,3543.0
2020-12-01 12:05:00,142.81,143.33,142.81,143.08,3706.0,137.6477,138.1489,137.6477,137.9079,3706.0
2020-12-01 12:10:00,143.04,143.06,142.84,142.98,2512.0,137.8694,137.8886,137.6766,137.8115,2512.0
2020-12-01 12:15:00,143.03,143.19,142.97,143.12,612.0,137.8597,138.0139,137.8019,137.9465,612.0
2020-12-01 12:20:00,143.11,143.52,143.1,143.52,5798.0,137.9368,138.332,137.9272,138.332,5798.0
2020-12-01 12:25:00,143.64,143.7,143.4,143.7,11193.0,138.4477,138.5055,138.2163,138.5055,11193.0
2020-12-01 12:30:00,143.67,143.79,143.63,143.72,4363.0,138.4766,138.5922,138.438,138.5248,4363.0
2020-12-01 12:35:00,143.72,143.77,143.52,143.52,2107.0,138.5248,138.573,138.332,138.332,2107.0
2020-12-01 12:40:00,143.56,143.93,143.56,143.93,1800.0,138.3706,138.7272,138.3706,138.7272,1800.0
2020-12-01 12:45:00,144.0,144.23,143.84,143.84,2612.0,138.7947,139.0163,138.6404,138.6404,2612.0
2020-12-01 12:50:00,143.84,143.93,143.31,143.32,4676.0,138.6404,138.7272,138.1296,138.1392,4676.0
2020-12-01 12:55:00,143.23,143.27,143.12,143.25,1734.0,138.0525,138.091,137.9465,138.0718,1734.0
2020-12-01 13:00:00,143.21,143.38,143.0,143.31,3395.0,138.0332,138.1971,137.8308,138.1296,3395.0
2020-12-01 13:05:00,143.49,143.73,143.42,143.42,4020.0,138.3031,138.5344,138.2356,138.2356,4020.0
2020-12-01 13:10:00,143.44,143.58,143.38,143.53,2550.0,138.2549,138.3898,138.1971,138.3416,2550.0
2020-12-01 13:15:00,143.59,143.59,143.43,143.43,300.0,138.3995,138.3995,138.2453,138.2453,300.0
2020-12-01 13:20:00,143.55,143.81,143.43,143.63,4700.0,138.3609,138.6115,138.2453,138.438,4700.0
2020-12-01 13:25:00,143.63,143.63,143.46,143.46,1700.0,138.438,138.438,138.2742,138.2742,1700.0
2020-12-01 13:30:00,143.5,143.54,143.16,143.53,1900.0,138.3127,138.3513,137.985,138.3416,1900.0
2020-12-01 13:35:00,143.57,143.83,143.54,143.73,1881.0,138.3802,138.6308,138.3513,138.5344,1881.0
2020-12-01 13:40:00,143.86,144.0,143.79,143.97,3770.0,138.6597,138.7947,138.5922,138.7657,3770.0
2020-12-01 13:45:00,143.97,143.97,143.76,143.8,1689.0,138.7657,138.7657,138.5633,138.6019,1689.0
2020-12-01 13:50:00,143.79,143.79,143.62,143.69,1320.0,138.5922,138.5922,138.4284,138.4959,1320.0
2020-12-01 13:55:00,143.75,144.05,143.75,144.05,2538.0,138.5537,138.8429,138.5537,138.8429,2538.0
2020-12-01 14:00:00,144.1,144.27,144.05,144.23,3676.0,138.891,139.0549,138.8429,139.0163,3676.0
2020-12-01 14:05:00,144.15,144.19,143.95,143.97,1900.0,138.9392,138.9778,138.7465,138.7657,1900.0
2020-12-01 14:10:00,144.05,144.37,143.96,144.33,5430.0,138.8429,139.1513,138.7561,139.1127,5430.0
2020-12-01 14:15:00,144.41,144.51,144.31,144.43,4257.0,139.1898,139.2862,139.0935,139.2091,4257.0
2020-12-01 14:20:00,144.46,144.55,144.4,144.41,5700.0,139.238,139.3248,139.1802,139.1898,5700.0
2020-12-01 14:25:00,144.44,144.58,144.32,144.48,4761.0,139.2188,139.3537,139.1031,139.2573,4761.0
2020-12-01 14:30:00,144.54,144.54,144.23,144.47,8741.0,139.3151,139.3151,139.0163,139.2477,8741.0
2020-12-01 14:35:00,144.5,144.81,144.48,144.81,4633.0,139.2766,139.5754,139.2573,139.5754,4633.0
2020-12-01 14:40:00,144.77,144.84,144.69,144.77,4341.0,139.5368,139.6043,139.4597,139.5368,4341.0
2020-12-01 14:45:00,144.78,145.24,144.67,145.09,10881.0,139.5465,139.9898,139.4404,139.8453,10881.0
2020-12-01 14:50:00,145.1,145.15,144.45,144.45,5926.0,139.8549,139.9031,139.2284,139.2284,5926.0
2020-12-01 14:55:00,144.32,144.53,144.32,144.45,4119.0,139.1031,139.3055,139.1031,139.2284,4119.0
2020-12-01 15:00:00,144.42,144.42,143.64,143.64,4911.0,139.1995,139.1995,138.4477,138.4477,4911.0
2020-12-01 15:05:00,143.51,143.54,143.23,143.37,3143.0,138.3224,138.3513,138.0525,138.1874,3143.0
2020-12-01 15:10:00,143.33,143.64,143.33,143.59,6135.0,138.1489,138.4477,138.1489,138.3995,6135.0
2020-12-01 15:15:00,143.64,143.78,143.6,143.62,5229.0,138.4477,138.5826,138.4091,138.4284,5229.0
2020-12-01 15:20:00,143.57,143.74,143.53,143.66,7235.0,138.3802,138.5441,138.3416,138.4669,7235.0
2020-12-01 15:25:00,143.65,143.67,143.53,143.6,4901.0,138.4573,138.4766,138.3416,138.4091,4901.0
2020-12-01 15:30:00,143.54,143.58,143.31,143.31,9303.0,138.3513,138.3898,138.1296,138.1296,9303.0
2020-12-01 15:35:00,143.31,143.48,143.13,143.38,10635.0,138.1296,138.2935,137.9561,138.1971,10635.0
2020-12-01 15:40:00,143.4,143.4,143.04,143.1,6241.0,138.2163,138.2163,137.8694,137.9272,6241.0
2020-12-01 15:45:00,143.11,143.5,142.88,143.5,12492.0,137.9368,138.3127,137.7151,138.3127,12492.0
2020-12-01 15:50:00,143.4,143.42,143.04,143.39,12361.0,138.2163,138.2356,137.8694,138.2067,12361.0
2020-12-01 15:55:00,143.39,143.61,143.1,143.31,36517.0,138.2067,138.4188,137.9272,138.1296,36517.0
2020-12-02 09:30:00,142.54,142.81,142.21,142.37,9536.0,137.3874,137.6477,137.0694,137.2236,9536.0
2020-12-02 09:35:00,142.51,143.0,142.37,142.99,3907.0,137.3585,137.8308,137.2236,137.8212,3907.0
2020-12-02 09:40:00,143.17,143.54,142.86,143.54,2750.0,137.9947,138.3513,137.6959,138.3513,2750.0
2020-12-02 09:45:00,143.53,143.53,142.93,143.18,1500.0,138.3416,138.3416,137.7633,138.0043,1500.0
2020-12-02 09:50:00,143.03,143.6,143.03,143.42,1570.0,137.8597,138.4091,137.8597,138.2356,1570.0
2020-12-02 09:55:00,143.58,144.08,143.58,143.66,3633.0,138.3898,138.8718,138.3898,138.4669,3633.0
2020-12-02 10:00:00,143.62,143.81,143.51,143.59,3371.0,138.4284,138.6115,138.3224,138.3995,3371.0
2020-12-02 10:05:00,143.74,143.87,143.5,143.71,4158.0,138.5441,138.6694,138.3127,138.5151,4158.0
2020-12-02 10:10:00,143.52,143.62,143.1,143.22,4414.0,138.332,138.4284,137.9272,138.0429,4414.0
2020-12-02 10:15:00,143.02,143.2,142.93,143.04,3001.0,137.8501,138.0236,137.7633,137.8694,3001.0
2020-12-02 10:20:00,143.06,143.43,143.06,143.43,3248.0,137.8886,138.2453,137.8886,138.2453,3248.0
2020-12-02 10:25:00,143.45,143.64,143.43,143.64,1218.0,138.2645,138.4477,138.2453,138.4477,1218.0
2020-12-02 10:30:00,143.77,143.77,143.51,143.67,3128.0,138.573,138.573,138.3224,138.4766,3128.0
2020-12-02 10:35:00,143.57,143.75,143.45,143.59,5314.0,138.3802,138.5537,138.2645,138.3995,5314.0
2020-12-02 10:40:00,143.36,143.49,143.33,143.48,2400.0,138.1778,138.3031,138.1489,138.2935,2400.0
2020-12-02 10:45:00,143.44,143.51,142.86,142.86,3040.0,138.2549,138.3224,137.6959,137.6959,3040.0
2020-12-02 10:50:00,142.92,143.21,142.92,143.16,2700.0,137.7537,138.0332,137.7537,137.985,2700.0
2020-12-02 10:55:00,143.15,143.3,143.12,143.3,1742.0,137.9754,138.12,137.9465,138.12,1742.0
2020-12-02 11:00:00,143.31,143.61,143.25,143.5,4851.0,138.1296,138.4188,138.0718,138.3127,4851.0
2020-12-02 11:05:00,143.62,143.74,143.57,143.6,1613.0,138.4284,138.5441,138.3802,138.4091,1613.0
2020-12-02 11:10:00,143.66,143.69,143.53,143.62,2020.0,138.4669,138.4959,138.3416,138.4284,2020.0
2020-12-02 11:15:00,143.46,143.46,143.03,143.03,822.0,138.2742,138.2742,137.8597,137.8597,822.0
2020-12-02 11:20:00,142.96,143.11,142.85,143.04,1900.0,137.7923,137.9368,137.6862,137.8694,1900.0
2020-12-02 11:25:00,142.88,142.93,142.75,142.86,1000.0,137.7151,137.7633,137.5898,137.6959,1000.0
2020-12-02 11:30:00,142.88,143.0,142.63,142.71,1636.0,137.7151,137.8308,137.4742,137.5513,1636.0
2020-12-02 11:35:00,142.69,142.81,142.61,142.61,2400.0,137.532,137.6477,137.4549,137.4549,2400.0
2020-12-02 11:40:00,142.61,142.61,142.38,142.39,1201.0,137.4549,137.4549,137.2332,137.2429,1201.0
2020-12-02 11:45:00,142.36,142.39,142.25,142.25,600.0,137.2139,137.2429,137.1079,137.1079,600.0
2020-12-02 11:50:00,142.17,142.38,142.17,142.3,1457.0,137.0308,137.2332,137.0308,137.1561,1457.0
2020-12-02 11:55:00,142.25,142.27,142.1,142.1,918.0,137.1079,137.1272,136.9633,136.9633,918.0
2020-12-02 12:00:00,142.18,142.18,141.84,141.84,2100.0,137.0404,137.0404,136.7127,136.7127,2100.0
2020-12-02 12:05:00,141.81,141.82,141.39,141.5,9105.0,136.6838,136.6935,136.279,136.385,9105.0
2020-12-02 12:10:00,141.25,141.29,141.15,141.27,900.0,136.1441,136.1826,136.0477,136.1633,900.0
2020-12-02 12:15:00,141.42,141.58,141.35,141.58,2330.0,136.3079,136.4621,136.2405,136.4621,2330.0
2020-12-02 12:20:00,141.47,141.53,141.11,141.11,2604.0,136.3561,136.4139,136.0091,136.0091,2604.0
2020-12-02 12:25:00,141.21,141.51,141.21,141.51,1755.0,136.1055,136.3947,136.1055,136.3947,1755.0
2020-12-02 12:30:00,141.43,141.68,141.43,141.55,1892.0,136.3176,136.5585,136.3176,136.4332,1892.0
2020-12-02 12:35:00,141.55,141.55,141.22,141.26,2020.0,136.4332,136.4332,136.1151,136.1537,2020.0
2020-12-02 12:40:00,141.14,141.19,140.99,141.17,1825.0,136.038,136.0862,135.8935,136.067,1825.0
2020-12-02 12:45:00,141.13,141.13,140.82,140.82,1900.0,136.0284,136.0284,135.7296,135.7296,1900.0
2020-12-02 12:50:00,140.77,141.41,140.77,141.41,2448.0,135.6814,136.2983,135.6814,136.2983,2448.0
2020-12-02 12:55:00,141.55,141.55,141.19,141.44,1816.0,136.4332,136.4332,136.0862,136.3272,1816.0
2020-12-02 13:00:00,141.5,141.5,140.98,141.05,2008.0,136.385,136.385,135.8838,135.9513,2008.0
2020-12-02 13:05:00,140.97,141.13,140.9,141.08,5253.0,135.8742,136.0284,135.8067,135.9802,5253.0
2020-12-02 13:10:00,141.17,141.45,141.17,141.42,1005.0,136.067,136.3368,136.067,136.3079,1005.0
2020-12-02 13:15:00,141.33,141.41,141.27,141.32,1516.0,136.2212,136.2983,136.1633,136.2115,1516.0
2020-12-02 13:20:00,141.32,141.38,141.19,141.19,1722.0,136.2115,136.2694,136.0862,136.0862,1722.0
2020-12-02 13:25:00,141.16,141.18,140.96,140.98,1625.0,136.0573,136.0766,135.8645,135.8838,1625.0
2020-12-02 13:30:00,141.07,141.13,141.03,141.13,1359.0,135.9706,136.0284,135.932,136.0284,1359.0
2020-12-02 13:35:00,141.15,141.23,141.15,141.23,2179.0,136.0477,136.1248,136.0477,136.1248,2179.0
2020-12-02 13:40:00,141.37,141.4,141.2,141.2,2371.0,136.2597,136.2886,136.0959,136.0959,2371.0
2020-12-02 13:45:00,141.19,141.19,140.75,140.91,1832.0,136.0862,136.0862,135.6621,135.8164,1832.0
2020-12-02 13:50:00,140.97,141.15,140.97,141.03,1634.0,135.8742,136.0477,135.8742,135.932,1634.0
2020-12-02 13:55:00,141.04,141.12,140.91,140.91,1256.0,135.9417,136.0188,135.8164,135.8164,1256.0
2020-12-02 14:00:00,140.86,141.17,140.74,140.95,1720.0,135.7682,136.067,135.6525,135.8549,1720.0
2020-12-02 14:05:00,140.95,141.1,140.7,140.86,2313.0,135.8549,135.9995,135.6139,135.7682,2313.0
2020-12-02 14:10:00,140.69,141.06,140.61,141.06,2565.0,135.6043,135.9609,135.5272,135.9609,2565.0
2020-12-02 14:15:00,141.01,141.35,141.0,141.28,1799.0,135.9127,136.2405,135.9031,136.173,1799.0
2020-12-02 14:20:00,141.36,141.36,141.05,141.09,3272.0,136.2501,136.2501,135.9513,135.9898,3272.0
2020-12-02 14:25:00,141.27,141.37,141.27,141.35,1316.0,136.1633,136.2597,136.1633,136.2405,1316.0
2020-12-02 14:30:00,141.28,141.44,141.18,141.36,1117.0,136.173,136.3272,136.0766,136.2501,1117.0
2020-12-02 14:35:00,141.49,141.54,141.41,141.51,1741.0,136.3754,136.4236,136.2983,136.3947,1741.0
2020-12-02 14:40:00,141.44,141.44,141.05,141.05,2985.0,136.3272,136.3272,135.9513,135.9513,2985.0
2020-12-02 14:45:00,141.05,141.53,141.05,141.4,4280.0,135.9513,136.4139,135.9513,136.2886,4280.0
2020-12-02 14:50:00,141.41,141.41,141.18,141.34,4130.0,136.2983,136.2983,136.0766,136.2308,4130.0
2020-12-02 14:55:00,141.28,141.57,141.26,141.43,4809.0,136.173,136.4525,136.1537,136.3176,4809.0
2020-12-02 15:00:00,141.38,141.58,141.29,141.5,3250.0,136.2694,136.4621,136.1826,136.385,3250.0
2020-12-02 15:05:00,141.52,141.52,141.27,141.36,1654.0,136.4043,136.4043,136.1633,136.2501,1654.0
2020-12-02 15:10:00,141.32,141.32,141.06,141.13,2224.0,136.2115,136.2115,135.9609,136.0284,2224.0
2020-12-02 15:15:00,141.2,141.57,141.2,141.46,4104.0,136.0959,136.4525,136.0959,136.3465,4104.0
2020-12-02 15:20:00,141.46,141.46,141.11,141.14,3431.0,136.3465,136.3465,136.0091,136.038,3431.0
2020-12-02 15:25:00,141.09,141.28,141.02,141.24,2218.0,135.9898,136.173,135.9224,136.1344,2218.0
2020-12-02 15:30:00,141.26,141.32,141.05,141.11,9738.0,136.1537,136.2115,135.9513,136.0091,9738.0
2020-12-02 15:35:00,141.18,141.18,140.81,140.98,4732.0,136.0766,136.0766,135.72,135.8838,4732.0
2020-12-02 15:40:00,141.1,141.18,140.92,141.0,11271.0,135.9995,136.0766,135.826,135.9031,11271.0
2020-12-02 15:45:00,140.95,141.09,140.8,140.95,8975.0,135.8549,135.9898,135.7103,135.8549,8975.0
2020-12-02 15:50:00,140.92,141.26,140.86,141.04,9592.0,135.826,136.1537,135.7682,135.9417,9592.0
2020-12-02 15:55:00,141.01,141.02,140.67,140.86,40050.0,135.9127,135.9224,135.585,135.7682,40050.0
2020-12-03 09:30:00,140.42,140.96,139.24,140.56,14459.0,135.3441,135.8645,134.2067,135.479,14459.0
2020-12-03 09:35:00,140.3,140.3,138.9,139.8,5128.0,135.2284,135.2284,133.879,134.7465,5128.0
2020-12-03 09:40:00,139.81,140.03,138.76,138.76,17986.0,134.7561,134.9682,133.7441,133.7441,17986.0
2020-12-03 09:45:00,138.78,139.81,138.78,139.63,9673.0,133.7634,134.7561,133.7634,134.5826,9673.0
2020-12-03 09:50:00,139.65,139.82,139.36,139.82,3366.0,134.6019,134.7658,134.3224,134.7658,3366.0
2020-12-03 09:55:00,139.61,139.75,139.52,139.66,2740.0,134.5633,134.6983,134.4766,134.6115,2740.0
2020-12-03 10:00:00,139.63,140.11,139.52,140.02,15773.0,134.5826,135.0453,134.4766,134.9585,15773.0
2020-12-03 10:05:00,140.02,140.2,140.0,140.07,2566.0,134.9585,135.132,134.9393,135.0067,2566.0
2020-12-03 10:10:00,140.06,140.07,139.68,139.99,8925.0,134.9971,135.0067,134.6308,134.9296,8925.0
2020-12-03 10:15:00,139.93,140.35,139.87,140.35,9840.0,134.8718,135.2766,134.8139,135.2766,9840.0
2020-12-03 10:20:00,140.3,140.3,139.88,140.07,7301.0,135.2284,135.2284,134.8236,135.0067,7301.0
2020-12-03 10:25:00,140.01,140.34,139.92,140.1,9002.0,134.9489,135.267,134.8621,135.0356,9002.0
2020-12-03 10:30:00,140.11,140.61,140.05,140.52,9535.0,135.0453,135.5272,134.9874,135.4405,9535.0
2020-12-03 10:35:00,140.52,141.21,140.52,141.21,3983.0,135.4405,136.1055,135.4405,136.1055,3983.0
2020-12-03 10:40:00,141.31,141.83,141.3,141.83,4590.0,136.2019,136.7031,136.1923,136.7031,4590.0
2020-12-03 10:45:00,141.81,141.88,141.48,141.62,12796.0,136.6838,136.7513,136.3658,136.5007,12796.0
2020-12-03 10:50:00,141.73,141.79,141.17,141.17,28053.0,136.6067,136.6645,136.067,136.067,28053.0
2020-12-03 10:55:00,141.25,141.77,141.25,141.53,14705.0,136.1441,136.6453,136.1441,136.4139,14705.0
2020-12-03 11:00:00,141.6,141.82,141.42,141.67,30951.0,136.4814,136.6935,136.3079,136.5489,30951.0
2020-12-03 11:05:00,141.73,142.05,141.47,141.65,15312.0,136.6067,136.9151,136.3561,136.5296,15312.0
2020-12-03 11:10:00,141.64,141.85,141.25,141.79,19381.0,136.52,136.7224,136.1441,136.6645,19381.0
2020-12-03 11:15:00,141.94,142.21,141.91,142.05,3875.0,136.8091,137.0694,136.7802,136.9151,3875.0
2020-12-03 11:20:00,142.02,142.04,141.81,141.93,3589.0,136.8862,136.9055,136.6838,136.7995,3589.0
2020-12-03 11:25:00,141.93,142.24,141.83,142.01,8706.0,136.7995,137.0983,136.7031,136.8766,8706.0
2020-12-03 11:30:00,142.03,142.03,141.77,141.77,5464.0,136.8959,136.8959,136.6453,136.6453,5464.0
2020-12-03 11:35:00,141.77,142.21,141.77,142.09,4300.0,136.6453,137.0694,136.6453,136.9537,4300.0
2020-12-03 11:40:00,141.98,142.11,141.91,141.91,8078.0,136.8477,136.973,136.7802,136.7802,8078.0
2020-12-03 11:45:00,141.97,142.05,141.72,142.03,8804.0,136.838,136.9151,136.5971,136.8959,8804.0
2020-12-03 11:50:00,142.08,142.25,141.99,142.25,20151.0,136.9441,137.1079,136.8573,137.1079,20151.0
2020-12-03 11:55:00,142.27,142.52,142.07,142.51,11666.0,137.1272,137.3682,136.9344,137.3585,11666.0
2020-12-03 12:00:00,142.47,142.53,142.28,142.45,5860.0,137.32,137.3778,137.1368,137.3007,5860.0
2020-12-03 12:05:00,142.49,142.56,142.31,142.43,7844.0,137.3392,137.4067,137.1657,137.2814,7844.0
2020-12-03 12:10:00,142.43,142.7,142.37,142.69,3415.0,137.2814,137.5417,137.2236,137.532,3415.0
2020-12-03 12:15:00,142.69,142.83,142.61,142.83,1563.0,137.532,137.667,137.4549,137.667,1563.0
2020-12-03 12:20:00,142.89,143.07,142.75,143.07,1189.0,137.7248,137.8983,137.5898,137.8983,1189.0
2020-12-03 12:25:00,143.14,143.15,143.0,143.0,2694.0,137.9657,137.9754,137.8308,137.8308,2694.0
2020-12-03 12:30:00,142.95,143.16,142.81,143.02,4804.0,137.7826,137.985,137.6477,137.8501,4804.0
2020-12-03 12:35:00,143.0,143.05,142.91,143.0,2445.0,137.8308,137.879,137.7441,137.8308,2445.0
2020-12-03 12:40:00,142.91,143.1,142.89,143.09,2043.0,137.7441,137.9272,137.7248,137.9176,2043.0
2020-12-03 12:45:00,143.01,143.16,143.0,143.11,2100.0,137.8404,137.985,137.8308,137.9368,2100.0
2020-12-03 12:50:00,143.2,143.27,143.09,143.1,1200.0,138.0236,138.091,137.9176,137.9272,1200.0
2020-12-03 12:55:00,143.11,143.37,143.01,143.37,3411.0,137.9368,138.1874,137.8404,138.1874,3411.0
2020-12-03 13:00:00,143.41,143.41,143.3,143.3,4907.0,138.226,138.226,138.12,138.12,4907.0
2020-12-03 13:05:00,143.29,143.5,143.19,143.41,9177.0,138.1103,138.3127,138.0139,138.226,9177.0
2020-12-03 13:10:00,143.31,143.69,143.26,143.6,6670.0,138.1296,138.4959,138.0814,138.4091,6670.0
2020-12-03 13:15:00,143.56,143.56,143.31,143.34,2858.0,138.3706,138.3706,138.1296,138.1585,2858.0
2020-12-03 13:20:00,143.35,143.68,143.32,143.64,5708.0,138.1682,138.4862,138.1392,138.4477,5708.0
2020-12-03 13:25:00,143.6,143.62,143.47,143.62,7207.0,138.4091,138.4284,138.2838,138.4284,7207.0
2020-12-03 13:30:00,143.76,143.89,143.71,143.71,3033.0,138.5633,138.6886,138.5151,138.5151,3033.0
2020-12-03 13:35:00,143.68,143.84,143.68,143.84,2705.0,138.4862,138.6404,138.4862,138.6404,2705.0
2020-12-03 13:40:00,143.83,143.89,143.75,143.89,4061.0,138.6308,138.6886,138.5537,138.6886,4061.0
2020-12-03 13:45:00,143.88,144.03,143.82,143.94,8727.0,138.679,138.8236,138.6212,138.7368,8727.0
2020-12-03 13:50:00,143.88,144.04,143.85,143.94,3736.0,138.679,138.8332,138.6501,138.7368,3736.0
2020-12-03 13:55:00,143.92,144.1,143.82,143.93,7795.0,138.7175,138.891,138.6212,138.7272,7795.0
2020-12-03 14:00:00,143.92,144.0,143.68,143.92,10139.0,138.7175,138.7947,138.4862,138.7175,10139.0
2020-12-03 14:05:00,143.95,143.98,143.87,143.96,3339.0,138.7465,138.7754,138.6694,138.7561,3339.0
2020-12-03 14:10:00,143.97,144.25,143.97,144.07,5338.0,138.7657,139.0356,138.7657,138.8621,5338.0
2020-12-03 14:15:00,144.01,144.22,143.97,144.21,9861.0,138.8043,139.0067,138.7657,138.9971,9861.0
2020-12-03 14:20:00,144.14,144.23,144.09,144.15,6262.0,138.9296,139.0163,138.8814,138.9392,6262.0
2020-12-03 14:25:00,144.17,144.3,144.06,144.17,5506.0,138.9585,139.0838,138.8525,138.9585,5506.0
2020-12-03 14:30:00,144.16,144.47,144.11,144.47,8010.0,138.9489,139.2477,138.9007,139.2477,8010.0
2020-12-03 14:35:00,144.38,144.39,144.15,144.31,5427.0,139.1609,139.1706,138.9392,139.0935,5427.0
2020-12-03 14:40:00,144.3,144.52,144.3,144.49,3491.0,139.0838,139.2959,139.0838,139.2669,3491.0
2020-12-03 14:45:00,144.52,144.62,144.39,144.54,4619.0,139.2959,139.3922,139.1706,139.3151,4619.0
2020-12-03 14:50:00,144.51,144.69,144.46,144.57,5991.0,139.2862,139.4597,139.238,139.3441,5991.0
2020-12-03 14:55:00,144.55,144.72,144.45,144.65,7763.0,139.3248,139.4886,139.2284,139.4212,7763.0
2020-12-03 15:00:00,144.61,144.67,144.54,144.57,7230.0,139.3826,139.4404,139.3151,139.3441,7230.0
2020-12-03 15:05:00,144.64,144.8,144.6,144.72,6261.0,139.4115,139.5657,139.373,139.4886,6261.0
2020-12-03 15:10:00,144.73,145.05,144.73,144.97,7603.0,139.4983,139.8067,139.4983,139.7296,7603.0
2020-12-03 15:15:00,145.05,145.37,145.04,145.36,7834.0,139.8067,140.1151,139.7971,140.1055,7834.0
2020-12-03 15:20:00,145.35,145.49,145.16,145.42,13115.0,140.0959,140.2308,139.9127,140.1633,13115.0
2020-12-03 15:25:00,145.42,145.66,145.35,145.61,6795.0,140.1633,140.3947,140.0959,140.3465,6795.0
2020-12-03 15:30:00,145.58,145.77,145.39,145.54,17704.0,140.3175,140.5007,140.1344,140.279,17704.0
2020-12-03 15:35:00,145.47,145.51,144.91,144.91,25077.0,140.2115,140.2501,139.6718,139.6718,25077.0
2020-12-03 15:40:00,144.83,144.89,144.41,144.77,21385.0,139.5947,139.6525,139.1898,139.5368,21385.0
2020-12-03 15:45:00,144.79,145.49,144.69,145.21,20235.0,139.5561,140.2308,139.4597,139.9609,20235.0
2020-12-03 15:50:00,145.13,145.15,144.49,144.5,30511.0,139.8838,139.9031,139.2669,139.2766,30511.0
2020-12-03 15:55:00,144.53,144.87,144.4,144.59,64326.0,139.3055,139.6332,139.1802,139.3633,64326.0
2020-12-04 09:30:00,144.43,145.1,144.1,145.1,11083.0,139.2091,139.8549,138.891,139.8549,11083.0
2020-12-04 09:35:00,145.04,145.18,144.72,144.78,4240.0,139.7971,139.932,139.4886,139.5465,4240.0
2020-12-04 09:40:00,144.63,145.35,144.58,145.34,2804.0,139.4019,140.0959,139.3537,140.0862,2804.0
2020-12-04 09:45:00,145.03,145.07,144.57,144.67,4829.0,139.7874,139.826,139.3441,139.4404,4829.0
2020-12-04 09:50:00,144.67,145.19,144.48,144.89,12119.0,139.4404,139.9416,139.2573,139.6525,12119.0
2020-12-04 09:55:00,145.02,145.39,144.71,145.39,4100.0,139.7778,140.1344,139.479,140.1344,4100.0
2020-12-04 10:00:00,145.4,145.55,144.65,144.93,7125.0,140.1441,140.2886,139.4212,139.691,7125.0
2020-12-04 10:05:00,144.9,145.13,144.74,145.13,2800.0,139.6621,139.8838,139.5079,139.8838,2800.0
2020-12-04 10:10:00,145.12,145.12,144.86,144.95,1900.0,139.8742,139.8742,139.6236,139.7103,1900.0
2020-12-04 10:15:00,145.0,145.39,145.0,145.39,3600.0,139.7585,140.1344,139.7585,140.1344,3600.0
2020-12-04 10:20:00,145.27,145.46,145.08,145.34,7500.0,140.0187,140.2019,139.8356,140.0862,7500.0
2020-12-04 10:25:00,145.34,145.35,145.06,145.16,5450.0,140.0862,140.0959,139.8163,139.9127,5450.0
2020-12-04 10:30:00,145.1,145.45,145.1,145.45,5438.0,139.8549,140.1922,139.8549,140.1922,5438.0
2020-12-04 10:35:00,145.36,145.45,144.71,144.71,4422.0,140.1055,140.1922,139.479,139.479,4422.0
2020-12-04 10:40:00,144.9,145.23,144.9,145.16,2500.0,139.6621,139.9802,139.6621,139.9127,2500.0
2020-12-04 10:45:00,145.25,145.3,144.99,145.11,2704.0,139.9995,140.0477,139.7489,139.8645,2704.0
2020-12-04 10:50:00,145.04,145.25,144.84,145.22,3145.0,139.7971,139.9995,139.6043,139.9706,3145.0
2020-12-04 10:55:00,145.28,145.5,145.09,145.5,2123.0,140.0284,140.2404,139.8453,140.2404,2123.0
2020-12-04 11:00:00,145.65,145.66,145.39,145.46,1745.0,140.385,140.3947,140.1344,140.2019,1745.0
2020-12-04 11:05:00,145.47,145.6,145.4,145.45,1700.0,140.2115,140.3368,140.1441,140.1922,1700.0
2020-12-04 11:10:00,145.41,145.41,145.24,145.31,2876.0,140.1537,140.1537,139.9898,140.0573,2876.0
2020-12-04 11:15:00,145.31,145.33,145.16,145.33,2847.0,140.0573,140.0766,139.9127,140.0766,2847.0
2020-12-04 11:20:00,145.37,145.62,145.34,145.62,2600.0,140.1151,140.3561,140.0862,140.3561,2600.0
2020-12-04 11:25:00,145.66,145.85,145.56,145.72,5292.0,140.3947,140.5778,140.2983,140.4525,5292.0
2020-12-04 11:30:00,145.79,145.86,145.65,145.77,2270.0,140.52,140.5874,140.385,140.5007,2270.0
2020-12-04 11:35:00,145.75,145.82,145.5,145.56,1500.0,140.4814,140.5489,140.2404,140.2983,1500.0
2020-12-04 11:40:00,145.6,145.6,145.03,145.03,2007.0,140.3368,140.3368,139.7874,139.7874,2007.0
2020-12-04 11:45:00,145.08,145.32,145.08,145.28,1332.0,139.8356,140.0669,139.8356,140.0284,1332.0
2020-12-04 11:50:00,145.27,145.47,145.23,145.43,8677.0,140.0187,140.2115,139.9802,140.173,8677.0
2020-12-04 11:55:00,145.37,145.38,145.24,145.3,2001.0,140.1151,140.1248,139.9898,140.0477,2001.0
2020-12-04 12:00:00,145.3,145.46,145.29,145.4,6706.0,140.0477,140.2019,140.038,140.1441,6706.0
2020-12-04 12:05:00,145.48,145.59,145.41,145.48,2196.0,140.2212,140.3272,140.1537,140.2212,2196.0
2020-12-04 12:10:00,145.44,145.44,145.21,145.34,2360.0,140.1826,140.1826,139.9609,140.0862,2360.0
2020-12-04 12:15:00,145.3,145.55,145.3,145.51,1700.0,140.0477,140.2886,140.0477,140.2501,1700.0
2020-12-04 12:20:00,145.49,145.68,145.46,145.68,1700.0,140.2308,140.4139,140.2019,140.4139,1700.0
2020-12-04 12:25:00,145.6,145.6,145.51,145.58,2820.0,140.3368,140.3368,140.2501,140.3175,2820.0
2020-12-04 12:30:00,145.63,145.83,145.63,145.73,2400.0,140.3657,140.5585,140.3657,140.4621,2400.0
2020-12-04 12:35:00,145.75,145.75,145.52,145.52,900.0,140.4814,140.4814,140.2597,140.2597,900.0
2020-12-04 12:40:00,145.44,145.48,145.41,145.48,300.0,140.1826,140.2212,140.1537,140.2212,300.0
2020-12-04 12:45:00,145.37,145.46,145.2,145.46,2630.0,140.1151,140.2019,139.9513,140.2019,2630.0
2020-12-04 12:50:00,145.5,145.5,145.25,145.25,1304.0,140.2404,140.2404,139.9995,139.9995,1304.0
2020-12-04 12:55:00,145.25,145.34,145.13,145.34,2000.0,139.9995,140.0862,139.8838,140.0862,2000.0
2020-12-04 13:00:00,145.39,145.39,145.26,145.33,2246.0,140.1344,140.1344,140.0091,140.0766,2246.0
2020-12-04 13:05:00,145.27,145.39,145.19,145.36,2900.0,140.0187,140.1344,139.9416,140.1055,2900.0
2020-12-04 13:10:00,145.41,145.41,145.32,145.34,1927.0,140.1537,140.1537,140.0669,140.0862,1927.0
2020-12-04 13:15:00,145.45,145.58,145.45,145.58,1978.0,140.1922,140.3175,140.1922,140.3175,1978.0
2020-12-04 13:20:00,145.59,145.62,145.41,145.53,2420.0,140.3272,140.3561,140.1537,140.2694,2420.0
2020-12-04 13:25:00,145.58,145.68,145.48,145.48,1770.0,140.3175,140.4139,140.2212,140.2212,1770.0
2020-12-04 13:30:00,145.47,145.59,145.47,145.59,1600.0,140.2115,140.3272,140.2115,140.3272,1600.0
2020-12-04 13:35:00,145.65,145.72,145.65,145.72,1607.0,140.385,140.4525,140.385,140.4525,1607.0
2020-12-04 13:40:00,145.73,145.74,145.66,145.71,2000.0,140.4621,140.4718,140.3947,140.4428,2000.0
2020-12-04 13:45:00,145.79,145.94,145.72,145.82,2600.0,140.52,140.6645,140.4525,140.5489,2600.0
2020-12-04 13:50:00,145.97,145.97,145.79,145.83,2425.0,140.6934,140.6934,140.52,140.5585,2425.0
2020-12-04 13:55:00,145.84,145.93,145.76,145.82,2904.0,140.5681,140.6549,140.491,140.5489,2904.0
2020-12-04 14:00:00,145.84,146.14,145.76,146.14,3223.0,140.5681,140.8573,140.491,140.8573,3223.0
2020-12-04 14:05:00,146.15,146.17,145.94,145.94,3004.0,140.8669,140.8862,140.6645,140.6645,3004.0
2020-12-04 14:10:00,145.96,146.17,145.96,146.03,3401.0,140.6838,140.8862,140.6838,140.7513,3401.0
2020-12-04 14:15:00,146.08,146.29,145.95,146.29,2000.0,140.7995,141.0019,140.6742,141.0019,2000.0
2020-12-04 14:20:00,146.23,146.51,146.23,146.25,3625.0,140.944,141.2139,140.944,140.9633,3625.0
2020-12-04 14:25:00,146.27,146.3,146.11,146.11,1500.0,140.9826,141.0115,140.8284,140.8284,1500.0
2020-12-04 14:30:00,146.19,146.33,146.18,146.25,3300.0,140.9055,141.0404,140.8959,140.9633,3300.0
2020-12-04 14:35:00,146.15,146.2,146.01,146.06,4084.0,140.8669,140.9151,140.732,140.7802,4084.0
2020-12-04 14:40:00,145.87,146.14,145.8,146.14,1042.0,140.5971,140.8573,140.5296,140.8573,1042.0
2020-12-04 14:45:00,146.11,146.11,145.72,145.72,3669.0,140.8284,140.8284,140.4525,140.4525,3669.0
2020-12-04 14:50:00,145.85,145.97,145.77,145.77,2301.0,140.5778,140.6934,140.5007,140.5007,2301.0
2020-12-04 14:55:00,145.9,145.93,145.72,145.77,3272.0,140.626,140.6549,140.4525,140.5007,3272.0
2020-12-04 15:00:00,145.72,145.78,145.63,145.65,2709.0,140.4525,140.5103,140.3657,140.385,2709.0
2020-12-04 15:05:00,145.85,145.86,145.5,145.57,2411.0,140.5778,140.5874,140.2404,140.3079,2411.0
2020-12-04 15:10:00,145.62,145.65,145.42,145.65,4360.0,140.3561,140.385,140.1633,140.385,4360.0
2020-12-04 15:15:00,145.65,145.7,145.48,145.65,3700.0,140.385,140.4332,140.2212,140.385,3700.0
2020-12-04 15:20:00,145.67,145.81,145.57,145.81,4130.0,140.4043,140.5392,140.3079,140.5392,4130.0
2020-12-04 15:25:00,145.78,145.78,145.48,145.6,3528.0,140.5103,140.5103,140.2212,140.3368,3528.0
2020-12-04 15:30:00,145.66,146.01,145.59,146.01,8151.0,140.3947,140.732,140.3272,140.732,8151.0
2020-12-04 15:35:00,146.0,146.19,145.94,146.11,3617.0,140.7224,140.9055,140.6645,140.8284,3617.0
2020-12-04 15:40:00,146.17,146.21,145.95,146.17,8444.0,140.8862,140.9248,140.6742,140.8862,8444.0
2020-12-04 15:45:00,146.17,146.22,145.95,145.95,7690.0,140.8862,140.9344,140.6742,140.6742,7690.0
2020-12-04 15:50:00,146.04,146.47,145.99,146.44,13561.0,140.7609,141.1754,140.7127,141.1465,13561.0
2020-12-04 15:55:00,146.42,146.72,146.21,146.44,51328.0,141.1272,141.4163,140.9248,141.1465,51328.0
2020-12-07 09:45:00,146.99,147.29,145.25,145.53,2140.0,141.6766,141.9657,139.9995,140.2694,2140.0
2020-12-07 09:50:00,145.36,145.36,144.55,144.85,1121.0,140.1055,140.1055,139.3248,139.6139,1121.0
2020-12-07 09:55:00,144.81,144.82,144.79,144.79,200.0,139.5754,139.585,139.5561,139.5561,200.0
2020-12-07 10:00:00,144.56,144.69,144.39,144.56,1600.0,139.3344,139.4597,139.1706,139.3344,1600.0
2020-12-07 10:05:00,144.83,145.11,144.82,144.94,1938.0,139.5947,139.8645,139.585,139.7007,1938.0
2020-12-07 10:10:00,145.12,145.6,145.12,145.6,1201.0,139.8742,140.3368,139.8742,140.3368,1201.0
2020-12-07 10:15:00,145.65,145.83,145.65,145.77,1200.0,140.385,140.5585,140.385,140.5007,1200.0
2020-12-07 10:20:00,145.75,145.78,145.54,145.67,1452.0,140.4814,140.5103,140.279,140.4043,1452.0
2020-12-07 10:25:00,145.62,146.03,145.58,146.03,2573.0,140.3561,140.7513,140.3175,140.7513,2573.0
2020-12-07 10:30:00,145.98,146.2,145.97,146.2,3309.0,140.7031,140.9151,140.6934,140.9151,3309.0
2020-12-07 10:35:00,146.16,146.29,146.13,146.23,1360.0,140.8766,141.0019,140.8477,140.944,1360.0
2020-12-07 10:40:00,146.09,146.21,145.9,145.9,900.0,140.8091,140.9248,140.626,140.626,900.0
2020-12-07 10:45:00,145.9,145.9,145.61,145.67,1200.0,140.626,140.626,140.3465,140.4043,1200.0
2020-12-07 10:50:00,145.69,145.72,145.61,145.65,800.0,140.4236,140.4525,140.3465,140.385,800.0
2020-12-07 10:55:00,145.71,145.71,145.43,145.54,501.0,140.4428,140.4428,140.173,140.279,501.0
2020-12-07 11:00:00,145.64,145.93,145.64,145.91,1701.0,140.3754,140.6549,140.3754,140.6356,1701.0
2020-12-07 11:05:00,145.88,145.92,145.7,145.83,1200.0,140.6067,140.6453,140.4332,140.5585,1200.0
2020-12-07 11:10:00,145.74,145.74,145.56,145.56,1900.0,140.4718,140.4718,140.2983,140.2983,1900.0
2020-12-07 11:15:00,145.72,145.72,145.56,145.58,1138.0,140.4525,140.4525,140.2983,140.3175,1138.0
2020-12-07 11:20:00,145.66,146.11,145.66,146.11,2188.0,140.3947,140.8284,140.3947,140.8284,2188.0
2020-12-07 11:25:00,146.15,146.41,146.15,146.37,1105.0,140.8669,141.1175,140.8669,141.079,1105.0
2020-12-07 11:30:00,146.28,146.41,146.2,146.24,2100.0,140.9922,141.1175,140.9151,140.9537,2100.0
2020-12-07 11:35:00,146.27,146.27,146.14,146.24,3600.0,140.9826,140.9826,140.8573,140.9537,3600.0
2020-12-07 11:40:00,146.24,146.26,145.89,145.9,4713.0,140.9537,140.973,140.6163,140.626,4713.0
2020-12-07 11:45:00,145.8,145.8,145.61,145.61,600.0,140.5296,140.5296,140.3465,140.3465,600.0
2020-12-07 11:50:00,145.61,145.9,145.61,145.84,3216.0,140.3465,140.626,140.3465,140.5681,3216.0
2020-12-07 11:55:00,145.79,145.97,145.59,145.97,6951.0,140.52,140.6934,140.3272,140.6934,6951.0
2020-12-07 12:00:00,145.98,146.11,145.97,146.06,3048.0,140.7031,140.8284,140.6934,140.7802,3048.0
2020-12-07 12:05:00,146.03,146.03,145.72,145.93,9163.0,140.7513,140.7513,140.4525,140.6549,9163.0
2020-12-07 12:10:00,145.89,145.93,145.85,145.93,1499.0,140.6163,140.6549,140.5778,140.6549,1499.0
2020-12-07 12:15:00,145.81,145.9,145.67,145.86,1482.0,140.5392,140.626,140.4043,140.5874,1482.0
2020-12-07 12:20:00,145.77,145.77,145.49,145.51,1300.0,140.5007,140.5007,140.2308,140.2501,1300.0
2020-12-07 12:25:00,145.49,145.62,145.49,145.6,1643.0,140.2308,140.3561,140.2308,140.3368,1643.0
2020-12-07 12:30:00,145.67,145.67,145.54,145.59,2500.0,140.4043,140.4043,140.279,140.3272,2500.0
2020-12-07 12:35:00,145.61,145.65,145.54,145.62,3765.0,140.3465,140.385,140.279,140.3561,3765.0
2020-12-07 12:40:00,145.62,145.62,145.35,145.38,1657.0,140.3561,140.3561,140.0959,140.1248,1657.0
2020-12-07 12:45:00,145.39,145.49,145.33,145.47,2200.0,140.1344,140.2308,140.0766,140.2115,2200.0
2020-12-07 12:50:00,145.5,145.68,145.47,145.5,5637.0,140.2404,140.4139,140.2115,140.2404,5637.0
2020-12-07 12:55:00,145.44,145.44,145.19,145.19,1810.0,140.1826,140.1826,139.9416,139.9416,1810.0
2020-12-07 13:00:00,145.09,145.26,145.08,145.21,3000.0,139.8453,140.0091,139.8356,139.9609,3000.0
2020-12-07 13:05:00,145.19,145.26,145.16,145.2,4636.0,139.9416,140.0091,139.9127,139.9513,4636.0
2020-12-07 13:10:00,145.1,145.1,144.78,144.78,2102.0,139.8549,139.8549,139.5465,139.5465,2102.0
2020-12-07 13:15:00,144.88,144.93,144.87,144.93,901.0,139.6428,139.691,139.6332,139.691,901.0
2020-12-07 13:20:00,144.91,145.23,144.91,145.21,2400.0,139.6718,139.9802,139.6718,139.9609,2400.0
2020-12-07 13:25:00,145.2,145.26,145.03,145.19,2200.0,139.9513,140.0091,139.7874,139.9416,2200.0
2020-12-07 13:30:00,145.24,145.37,145.13,145.37,1530.0,139.9898,140.1151,139.8838,140.1151,1530.0
2020-12-07 13:35:00,145.36,145.42,145.32,145.36,2662.0,140.1055,140.1633,140.0669,140.1055,2662.0
2020-12-07 13:40:00,145.36,145.36,144.98,145.11,2700.0,140.1055,140.1055,139.7392,139.8645,2700.0
2020-12-07 13:45:00,145.02,145.15,144.95,145.02,5827.0,139.7778,139.9031,139.7103,139.7778,5827.0
2020-12-07 13:50:00,145.02,145.04,144.88,144.96,2700.0,139.7778,139.7971,139.6428,139.72,2700.0
2020-12-07 13:55:00,144.96,144.98,144.69,144.87,4181.0,139.72,139.7392,139.4597,139.6332,4181.0
2020-12-07 14:00:00,144.85,145.1,144.79,145.08,4878.0,139.6139,139.8549,139.5561,139.8356,4878.0
2020-12-07 14:05:00,145.11,145.28,145.1,145.28,1918.0,139.8645,140.0284,139.8549,140.0284,1918.0
2020-12-07 14:10:00,145.37,145.37,144.87,144.87,2300.0,140.1151,140.1151,139.6332,139.6332,2300.0
2020-12-07 14:15:00,144.89,144.92,144.79,144.8,1100.0,139.6525,139.6814,139.5561,139.5657,1100.0
2020-12-07 14:20:00,144.77,144.82,144.62,144.62,2556.0,139.5368,139.585,139.3922,139.3922,2556.0
2020-12-07 14:25:00,144.66,144.74,144.54,144.54,3000.0,139.4308,139.5079,139.3151,139.3151,3000.0
2020-12-07 14:30:00,144.63,145.09,144.63,145.05,3450.0,139.4019,139.8453,139.4019,139.8067,3450.0
2020-12-07 14:35:00,144.99,144.99,144.85,144.97,2075.0,139.7489,139.7489,139.6139,139.7296,2075.0
2020-12-07 14:40:00,144.94,145.25,144.9,144.97,2784.0,139.7007,139.9995,139.6621,139.7296,2784.0
2020-12-07 14:45:00,145.21,145.26,145.18,145.26,1400.0,139.9609,140.0091,139.932,140.0091,1400.0
2020-12-07 14:50:00,145.3,145.42,145.23,145.36,2500.0,140.0477,140.1633,139.9802,140.1055,2500.0
2020-12-07 14:55:00,145.37,145.41,145.28,145.33,1900.0,140.1151,140.1537,140.0284,140.0766,1900.0
2020-12-07 15:00:00,145.35,145.59,145.25,145.45,3043.0,140.0959,140.3272,139.9995,140.1922,3043.0
2020-12-07 15:05:00,145.48,145.49,145.24,145.24,2100.0,140.2212,140.2308,139.9898,139.9898,2100.0
2020-12-07 15:10:00,145.22,145.52,145.19,145.47,2999.0,139.9706,140.2597,139.9416,140.2115,2999.0
2020-12-07 15:15:00,145.46,145.64,145.4,145.53,4120.0,140.2019,140.3754,140.1441,140.2694,4120.0
2020-12-07 15:20:00,145.47,145.56,145.36,145.5,1685.0,140.2115,140.2983,140.1055,140.2404,1685.0
2020-12-07 15:25:00,145.55,145.7,145.49,145.63,3518.0,140.2886,140.4332,140.2308,140.3657,3518.0
2020-12-07 15:30:00,145.7,145.78,145.62,145.77,3973.0,140.4332,140.5103,140.3561,140.5007,3973.0
2020-12-07 15:35:00,145.72,145.74,145.55,145.58,4103.0,140.4525,140.4718,140.2886,140.3175,4103.0
2020-12-07 15:40:00,145.67,145.68,145.4,145.49,5660.0,140.4043,140.4139,140.1441,140.2308,5660.0
2020-12-07 15:45:00,145.45,145.7,145.42,145.7,4519.0,140.1922,140.4332,140.1633,140.4332,4519.0
2020-12-07 15:50:00,145.61,146.15,145.61,146.06,8563.0,140.3465,140.8669,140.3465,140.7802,8563.0
2020-12-07 15:55:00,146.05,146.41,145.99,146.08,34496.0,140.7706,141.1175,140.7127,140.7995,34496.0
2020-12-08 09:30:00,144.3,145.22,144.04,145.16,14020.0,139.0838,139.9706,138.8332,139.9127,14020.0
2020-12-08 09:35:00,145.5,145.76,145.22,145.76,1517.0,140.2404,140.491,139.9706,140.491,1517.0
2020-12-08 09:40:00,145.89,146.38,145.68,146.38,2330.0,140.6163,141.0886,140.4139,141.0886,2330.0
2020-12-08 09:45:00,146.13,146.22,145.83,145.95,3898.0,140.8477,140.9344,140.5585,140.6742,3898.0
2020-12-08 09:50:00,146.11,146.21,145.96,145.96,600.0,140.8284,140.9248,140.6838,140.6838,600.0
2020-12-08 09:55:00,145.98,146.03,145.87,146.0,1710.0,140.7031,140.7513,140.5971,140.7224,1710.0
2020-12-08 10:00:00,146.11,146.37,145.93,145.99,1664.0,140.8284,141.079,140.6549,140.7127,1664.0
2020-12-08 10:05:00,145.93,145.93,145.31,145.67,5387.0,140.6549,140.6549,140.0573,140.4043,5387.0
2020-12-08 10:10:00,145.67,146.08,145.59,145.93,6091.0,140.4043,140.7995,140.3272,140.6549,6091.0
2020-12-08 10:15:00,145.8,146.1,145.8,146.05,1000.0,140.5296,140.8187,140.5296,140.7706,1000.0
2020-12-08 10:20:00,146.02,146.02,145.58,145.58,300.0,140.7416,140.7416,140.3175,140.3175,300.0
2020-12-08 10:25:00,145.77,146.01,145.76,146.01,916.0,140.5007,140.732,140.491,140.732,916.0
2020-12-08 10:30:00,145.95,145.98,145.68,145.82,1954.0,140.6742,140.7031,140.4139,140.5489,1954.0
2020-12-08 10:35:00,145.52,145.52,145.23,145.26,1209.0,140.2597,140.2597,139.9802,140.0091,1209.0
2020-12-08 10:40:00,145.45,145.75,145.45,145.69,1180.0,140.1922,140.4814,140.1922,140.4236,1180.0
2020-12-08 10:45:00,145.78,145.78,145.58,145.76,1000.0,140.5103,140.5103,140.3175,140.491,1000.0
2020-12-08 10:50:00,145.71,145.91,145.66,145.66,2246.0,140.4428,140.6356,140.3947,140.3947,2246.0
2020-12-08 10:55:00,145.76,145.87,145.57,145.81,4294.0,140.491,140.5971,140.3079,140.5392,4294.0
2020-12-08 11:00:00,145.81,145.98,145.71,145.72,1028.0,140.5392,140.7031,140.4428,140.4525,1028.0
2020-12-08 11:05:00,145.82,145.93,145.71,145.79,2840.0,140.5489,140.6549,140.4428,140.52,2840.0
2020-12-08 11:10:00,145.89,145.89,145.5,145.5,900.0,140.6163,140.6163,140.2404,140.2404,900.0
2020-12-08 11:15:00,145.63,145.69,145.51,145.58,1352.0,140.3657,140.4236,140.2501,140.3175,1352.0
2020-12-08 11:20:00,145.58,145.78,145.58,145.65,1379.0,140.3175,140.5103,140.3175,140.385,1379.0
2020-12-08 11:25:00,145.8,145.8,145.52,145.61,1519.0,140.5296,140.5296,140.2597,140.3465,1519.0
2020-12-08 11:30:00,145.61,145.61,145.52,145.61,1120.0,140.3465,140.3465,140.2597,140.3465,1120.0
2020-12-08 11:35:00,145.63,145.65,145.55,145.55,926.0,140.3657,140.385,140.2886,140.2886,926.0
2020-12-08 11:40:00,145.4,145.48,145.36,145.48,700.0,140.1441,140.2212,140.1055,140.2212,700.0
2020-12-08 11:45:00,145.53,145.53,145.45,145.52,800.0,140.2694,140.2694,140.1922,140.2597,800.0
2020-12-08 11:50:00,145.52,145.65,145.39,145.65,2659.0,140.2597,140.385,140.1344,140.385,2659.0
2020-12-08 11:55:00,145.55,145.68,145.49,145.59,626.0,140.2886,140.4139,140.2308,140.3272,626.0
2020-12-08 12:00:00,145.48,145.6,145.41,145.6,500.0,140.2212,140.3368,140.1537,140.3368,500.0
2020-12-08 12:05:00,145.7,145.7,145.41,145.41,700.0,140.4332,140.4332,140.1537,140.1537,700.0
2020-12-08 12:10:00,145.42,145.5,145.41,145.42,801.0,140.1633,140.2404,140.1537,140.1633,801.0
2020-12-08 12:15:00,145.53,145.59,145.53,145.59,695.0,140.2694,140.3272,140.2694,140.3272,695.0
2020-12-08 12:20:00,145.5,145.5,145.4,145.47,3872.0,140.2404,140.2404,140.1441,140.2115,3872.0
2020-12-08 12:25:00,145.4,145.43,145.15,145.43,1904.0,140.1441,140.173,139.9031,140.173,1904.0
2020-12-08 12:30:00,145.28,145.49,145.21,145.49,1799.0,140.0284,140.2308,139.9609,140.2308,1799.0
2020-12-08 12:35:00,145.45,145.89,145.44,145.88,3196.0,140.1922,140.6163,140.1826,140.6067,3196.0
2020-12-08 12:40:00,145.78,146.14,145.72,146.14,2416.0,140.5103,140.8573,140.4525,140.8573,2416.0
2020-12-08 12:45:00,146.08,146.19,145.96,145.96,1800.0,140.7995,140.9055,140.6838,140.6838,1800.0
2020-12-08 12:50:00,146.06,146.15,145.7,145.74,3340.0,140.7802,140.8669,140.4332,140.4718,3340.0
2020-12-08 12:55:00,145.66,145.76,145.64,145.75,901.0,140.3947,140.491,140.3754,140.4814,901.0
2020-12-08 13:00:00,145.64,145.86,145.64,145.68,3071.0,140.3754,140.5874,140.3754,140.4139,3071.0
2020-12-08 13:05:00,145.68,145.76,145.56,145.76,2500.0,140.4139,140.491,140.2983,140.491,2500.0
2020-12-08 13:10:00,145.75,145.76,145.68,145.71,1665.0,140.4814,140.491,140.4139,140.4428,1665.0
2020-12-08 13:15:00,145.68,145.96,145.65,145.89,12136.0,140.4139,140.6838,140.385,140.6163,12136.0
2020-12-08 13:20:00,145.9,145.9,145.73,145.89,2645.0,140.626,140.626,140.4621,140.6163,2645.0
2020-12-08 13:25:00,145.97,146.08,145.85,145.85,2753.0,140.6934,140.7995,140.5778,140.5778,2753.0
2020-12-08 13:30:00,145.86,145.86,145.28,145.61,9612.0,140.5874,140.5874,140.0284,140.3465,9612.0
2020-12-08 13:35:00,145.72,146.59,145.64,145.91,10731.0,140.4525,141.291,140.3754,140.6356,10731.0
2020-12-08 13:40:00,145.99,145.99,145.5,145.5,500.0,140.7127,140.7127,140.2404,140.2404,500.0
2020-12-08 13:45:00,145.39,145.65,145.39,145.5,5586.0,140.1344,140.385,140.1344,140.2404,5586.0
2020-12-08 13:50:00,145.39,145.39,144.88,145.01,1342.0,140.1344,140.1344,139.6428,139.7681,1342.0
2020-12-08 13:55:00,144.95,144.96,144.81,144.86,3685.0,139.7103,139.72,139.5754,139.6236,3685.0
2020-12-08 14:00:00,144.86,145.03,144.85,145.03,2317.0,139.6236,139.7874,139.6139,139.7874,2317.0
2020-12-08 14:05:00,144.91,144.96,144.8,144.92,610.0,139.6718,139.72,139.5657,139.6814,610.0
2020-12-08 14:10:00,144.89,145.08,144.89,144.99,1379.0,139.6525,139.8356,139.6525,139.7489,1379.0
2020-12-08 14:15:00,145.03,145.07,144.88,144.88,2266.0,139.7874,139.826,139.6428,139.6428,2266.0
2020-12-08 14:20:00,144.96,145.05,144.95,144.97,1648.0,139.72,139.8067,139.7103,139.7296,1648.0
2020-12-08 14:25:00,145.17,145.23,144.97,144.97,1500.0,139.9224,139.9802,139.7296,139.7296,1500.0
2020-12-08 14:30:00,144.9,144.9,144.78,144.78,2445.0,139.6621,139.6621,139.5465,139.5465,2445.0
2020-12-08 14:35:00,144.66,144.8,144.63,144.72,800.0,139.4308,139.5657,139.4019,139.4886,800.0
2020-12-08 14:40:00,144.74,144.74,144.51,144.51,524.0,139.5079,139.5079,139.2862,139.2862,524.0
2020-12-08 14:45:00,144.62,144.75,144.57,144.57,1228.0,139.3922,139.5175,139.3441,139.3441,1228.0
2020-12-08 14:50:00,144.63,144.64,144.44,144.44,2377.0,139.4019,139.4115,139.2188,139.2188,2377.0
2020-12-08 14:55:00,144.46,144.5,144.34,144.49,1435.0,139.238,139.2766,139.1224,139.2669,1435.0
2020-12-08 15:00:00,144.51,144.62,144.37,144.38,2702.0,139.2862,139.3922,139.1513,139.1609,2702.0
2020-12-08 15:05:00,144.28,144.48,144.28,144.48,1032.0,139.0645,139.2573,139.0645,139.2573,1032.0
2020-12-08 15:10:00,144.42,144.42,144.28,144.33,800.0,139.1995,139.1995,139.0645,139.1127,800.0
2020-12-08 15:15:00,144.31,144.47,144.31,144.39,900.0,139.0935,139.2477,139.0935,139.1706,900.0
2020-12-08 15:20:00,144.41,144.48,144.35,144.39,1408.0,139.1898,139.2573,139.132,139.1706,1408.0
2020-12-08 15:25:00,144.24,144.55,144.24,144.44,2686.0,139.026,139.3248,139.026,139.2188,2686.0
2020-12-08 15:30:00,144.45,144.48,144.33,144.43,1401.0,139.2284,139.2573,139.1127,139.2091,1401.0
2020-12-08 15:35:00,144.31,144.48,144.27,144.43,2210.0,139.0935,139.2573,139.0549,139.2091,2210.0
2020-12-08 15:40:00,144.38,144.52,144.33,144.36,2006.0,139.1609,139.2959,139.1127,139.1416,2006.0
2020-12-08 15:45:00,144.31,144.45,144.25,144.28,7471.0,139.0935,139.2284,139.0356,139.0645,7471.0
2020-12-08 15:50:00,144.29,144.61,144.28,144.61,12577.0,139.0742,139.3826,139.0645,139.3826,12577.0
2020-12-08 15:55:00,144.57,144.68,144.4,144.45,34388.0,139.3441,139.4501,139.1802,139.2284,34388.0
2020-12-09 09:30:00,144.09,144.09,142.12,143.31,17146.0,138.8814,138.8814,136.9826,138.1296,17146.0
2020-12-09 09:35:00,143.21,143.75,143.0,143.0,9727.0,138.0332,138.5537,137.8308,137.8308,9727.0
2020-12-09 09:40:00,143.01,143.12,142.77,142.93,8263.0,137.8404,137.9465,137.6091,137.7633,8263.0
2020-12-09 09:45:00,143.03,143.3,142.51,143.28,7831.0,137.8597,138.12,137.3585,138.1007,7831.0
2020-12-09 09:50:00,143.24,143.25,142.46,142.57,1877.0,138.0621,138.0718,137.3103,137.4163,1877.0
2020-12-09 09:55:00,142.58,143.11,142.57,143.08,2705.0,137.426,137.9368,137.4163,137.9079,2705.0
2020-12-09 10:00:00,143.03,143.46,143.03,143.38,7554.0,137.8597,138.2742,137.8597,138.1971,7554.0
2020-12-09 10:05:00,143.4,143.54,142.91,143.14,21227.0,138.2163,138.3513,137.7441,137.9657,21227.0
2020-12-09 10:10:00,143.38,143.43,142.56,143.43,12567.0,138.1971,138.2453,137.4067,138.2453,12567.0
2020-12-09 10:15:00,143.43,143.67,143.06,143.42,7891.0,138.2453,138.4766,137.8886,138.2356,7891.0
2020-12-09 10:20:00,143.32,143.37,143.1,143.28,4438.0,138.1392,138.1874,137.9272,138.1007,4438.0
2020-12-09 10:25:00,143.29,143.34,142.94,143.16,15995.0,138.1103,138.1585,137.773,137.985,15995.0
2020-12-09 10:30:00,143.16,143.31,142.55,142.74,5701.0,137.985,138.1296,137.3971,137.5802,5701.0
2020-12-09 10:35:00,142.63,142.79,142.62,142.77,1385.0,137.4742,137.6284,137.4645,137.6091,1385.0
2020-12-09 10:40:00,142.63,142.81,142.52,142.81,1649.0,137.4742,137.6477,137.3682,137.6477,1649.0
2020-12-09 10:45:00,142.84,142.88,142.69,142.75,2366.0,137.6766,137.7151,137.532,137.5898,2366.0
2020-12-09 10:50:00,142.75,142.76,142.4,142.41,1322.0,137.5898,137.5995,137.2525,137.2621,1322.0
2020-12-09 10:55:00,142.46,142.53,142.27,142.43,4455.0,137.3103,137.3778,137.1272,137.2814,4455.0
2020-12-09 11:00:00,142.39,142.46,142.28,142.33,1777.0,137.2429,137.3103,137.1368,137.185,1777.0
2020-12-09 11:05:00,142.33,142.4,142.16,142.17,6874.0,137.185,137.2525,137.0212,137.0308,6874.0
2020-12-09 11:10:00,142.18,142.25,141.93,142.0,8156.0,137.0404,137.1079,136.7995,136.867,8156.0
2020-12-09 11:15:00,142.0,142.0,141.79,141.86,2167.0,136.867,136.867,136.6645,136.732,2167.0
2020-12-09 11:20:00,141.71,141.93,141.71,141.84,1304.0,136.5874,136.7995,136.5874,136.7127,1304.0
2020-12-09 11:25:00,141.9,142.04,141.62,141.81,4336.0,136.7706,136.9055,136.5007,136.6838,4336.0
2020-12-09 11:30:00,142.01,142.01,141.29,141.59,7634.0,136.8766,136.8766,136.1826,136.4718,7634.0
2020-12-09 11:35:00,141.49,141.82,141.47,141.81,2299.0,136.3754,136.6935,136.3561,136.6838,2299.0
2020-12-09 11:40:00,141.8,141.9,141.46,141.83,2501.0,136.6742,136.7706,136.3465,136.7031,2501.0
2020-12-09 11:45:00,141.83,141.88,141.38,141.39,2766.0,136.7031,136.7513,136.2694,136.279,2766.0
2020-12-09 11:50:00,141.46,141.57,141.27,141.31,4214.0,136.3465,136.4525,136.1633,136.2019,4214.0
2020-12-09 11:55:00,141.4,141.77,141.32,141.77,3879.0,136.2886,136.6453,136.2115,136.6453,3879.0
2020-12-09 12:00:00,141.71,141.75,141.62,141.68,2904.0,136.5874,136.626,136.5007,136.5585,2904.0
2020-12-09 12:05:00,141.55,141.62,141.38,141.57,2383.0,136.4332,136.5007,136.2694,136.4525,2383.0
2020-12-09 12:10:00,141.62,141.79,141.6,141.76,1880.0,136.5007,136.6645,136.4814,136.6356,1880.0
2020-12-09 12:15:00,141.77,141.92,141.58,141.69,4059.0,136.6453,136.7898,136.4621,136.5682,4059.0
2020-12-09 12:20:00,141.69,141.7,141.44,141.62,4164.0,136.5682,136.5778,136.3272,136.5007,4164.0
2020-12-09 12:25:00,141.63,141.98,141.63,141.88,2556.0,136.5103,136.8477,136.5103,136.7513,2556.0
2020-12-09 12:30:00,141.82,141.82,141.58,141.69,2100.0,136.6935,136.6935,136.4621,136.5682,2100.0
2020-12-09 12:35:00,141.64,141.85,141.53,141.85,13141.0,136.52,136.7224,136.4139,136.7224,13141.0
2020-12-09 12:40:00,141.85,142.15,141.85,142.02,3528.0,136.7224,137.0115,136.7224,136.8862,3528.0
2020-12-09 12:45:00,142.07,142.14,141.83,141.95,5570.0,136.9344,137.0019,136.7031,136.8188,5570.0
2020-12-09 12:50:00,141.87,141.99,141.63,141.84,14509.0,136.7417,136.8573,136.5103,136.7127,14509.0
2020-12-09 12:55:00,141.86,142.08,141.8,142.04,2580.0,136.732,136.9441,136.6742,136.9055,2580.0
2020-12-09 13:00:00,141.93,142.1,141.86,142.1,3728.0,136.7995,136.9633,136.732,136.9633,3728.0
2020-12-09 13:05:00,142.09,142.36,141.98,142.13,4654.0,136.9537,137.2139,136.8477,136.9923,4654.0
2020-12-09 13:10:00,142.15,142.15,141.86,141.94,7535.0,137.0115,137.0115,136.732,136.8091,7535.0
2020-12-09 13:15:00,141.92,141.95,141.74,141.91,1502.0,136.7898,136.8188,136.6164,136.7802,1502.0
2020-12-09 13:20:00,142.0,142.02,141.28,141.28,8718.0,136.867,136.8862,136.173,136.173,8718.0
2020-12-09 13:25:00,141.32,141.69,141.32,141.42,4446.0,136.2115,136.5682,136.2115,136.3079,4446.0
2020-12-09 13:30:00,141.44,141.52,141.1,141.32,3756.0,136.3272,136.4043,135.9995,136.2115,3756.0
2020-12-09 13:35:00,141.2,141.21,140.99,141.12,8453.0,136.0959,136.1055,135.8935,136.0188,8453.0
2020-12-09 13:40:00,141.12,141.2,140.6,140.75,37402.0,136.0188,136.0959,135.5176,135.6621,37402.0
2020-12-09 13:45:00,140.6,141.17,140.54,140.91,24773.0,135.5176,136.067,135.4597,135.8164,24773.0
2020-12-09 13:50:00,140.9,141.13,140.81,141.05,4591.0,135.8067,136.0284,135.72,135.9513,4591.0
2020-12-09 13:55:00,141.02,141.09,140.72,140.83,6230.0,135.9224,135.9898,135.6332,135.7392,6230.0
2020-12-09 14:00:00,141.11,141.23,140.78,140.78,7574.0,136.0091,136.1248,135.6911,135.6911,7574.0
2020-12-09 14:05:00,140.89,141.12,140.73,141.09,2570.0,135.7971,136.0188,135.6429,135.9898,2570.0
2020-12-09 14:10:00,140.95,141.23,140.95,140.99,2543.0,135.8549,136.1248,135.8549,135.8935,2543.0
2020-12-09 14:15:00,140.97,141.06,140.73,140.96,4897.0,135.8742,135.9609,135.6429,135.8645,4897.0
2020-12-09 14:20:00,140.93,141.27,140.92,141.27,3736.0,135.8356,136.1633,135.826,136.1633,3736.0
2020-12-09 14:25:00,141.36,141.68,141.27,141.49,3257.0,136.2501,136.5585,136.1633,136.3754,3257.0
2020-12-09 14:30:00,141.49,141.59,141.38,141.4,2433.0,136.3754,136.4718,136.2694,136.2886,2433.0
2020-12-09 14:35:00,141.44,141.52,141.3,141.31,3266.0,136.3272,136.4043,136.1923,136.2019,3266.0
2020-12-09 14:40:00,141.25,141.31,141.12,141.31,2200.0,136.1441,136.2019,136.0188,136.2019,2200.0
2020-12-09 14:45:00,141.28,141.77,141.23,141.46,3308.0,136.173,136.6453,136.1248,136.3465,3308.0
2020-12-09 14:50:00,141.54,141.54,141.1,141.33,5780.0,136.4236,136.4236,135.9995,136.2212,5780.0
2020-12-09 14:55:00,141.28,141.71,141.28,141.71,3778.0,136.173,136.5874,136.173,136.5874,3778.0
2020-12-09 15:00:00,141.56,141.56,141.1,141.21,3648.0,136.4429,136.4429,135.9995,136.1055,3648.0
2020-12-09 15:05:00,141.27,141.6,141.27,141.47,2929.0,136.1633,136.4814,136.1633,136.3561,2929.0
2020-12-09 15:10:00,141.54,141.71,141.4,141.66,2832.0,136.4236,136.5874,136.2886,136.5392,2832.0
2020-12-09 15:15:00,141.68,141.69,141.52,141.61,3155.0,136.5585,136.5682,136.4043,136.4911,3155.0
2020-12-09 15:20:00,141.75,141.75,141.5,141.51,3122.0,136.626,136.626,136.385,136.3947,3122.0
2020-12-09 15:25:00,141.5,141.99,141.44,141.98,4265.0,136.385,136.8573,136.3272,136.8477,4265.0
2020-12-09 15:30:00,141.73,142.04,141.72,142.02,10890.0,136.6067,136.9055,136.5971,136.8862,10890.0
2020-12-09 15:35:00,141.95,142.07,141.81,141.99,11152.0,136.8188,136.9344,136.6838,136.8573,11152.0
2020-12-09 15:40:00,141.99,142.13,141.87,141.95,16791.0,136.8573,136.9923,136.7417,136.8188,16791.0
2020-12-09 15:45:00,141.95,141.99,141.73,141.79,20289.0,136.8188,136.8573,136.6067,136.6645,20289.0
2020-12-09 15:50:00,141.69,141.93,141.69,141.87,21671.0,136.5682,136.7995,136.5682,136.7417,21671.0
2020-12-09 15:55:00,141.88,142.05,141.61,141.61,59611.0,136.7513,136.9151,136.4911,136.4911,59611.0
2020-12-10 09:30:00,140.85,140.97,139.63,139.7,12902.0,135.7585,135.8742,134.5826,134.6501,12902.0
2020-12-10 09:35:00,139.83,140.59,139.82,140.59,3581.0,134.7754,135.5079,134.7658,135.5079,3581.0
2020-12-10 09:40:00,140.64,141.11,139.95,140.17,3975.0,135.5561,136.0091,134.8911,135.1031,3975.0
2020-12-10 09:45:00,140.35,140.79,139.98,140.14,4795.0,135.2766,135.7007,134.92,135.0742,4795.0
2020-12-10 09:50:00,140.09,140.31,139.79,139.79,4684.0,135.026,135.238,134.7368,134.7368,4684.0
2020-12-10 09:55:00,139.82,140.17,139.65,140.17,7846.0,134.7658,135.1031,134.6019,135.1031,7846.0
2020-12-10 10:00:00,140.19,140.29,139.87,139.95,9041.0,135.1224,135.2188,134.8139,134.8911,9041.0
2020-12-10 10:05:00,139.88,140.2,139.83,140.19,7791.0,134.8236,135.132,134.7754,135.1224,7791.0
2020-12-10 10:10:00,140.19,140.2,139.89,140.0,12237.0,135.1224,135.132,134.8332,134.9393,12237.0
2020-12-10 10:15:00,140.02,140.08,139.64,139.66,16642.0,134.9585,135.0164,134.5923,134.6115,16642.0
2020-12-10 10:20:00,139.59,139.9,139.52,139.79,7694.0,134.5441,134.8429,134.4766,134.7368,7694.0
2020-12-10 10:25:00,139.77,139.86,139.5,139.63,7699.0,134.7176,134.8043,134.4573,134.5826,7699.0
2020-12-10 10:30:00,139.63,140.01,139.63,139.71,7782.0,134.5826,134.9489,134.5826,134.6597,7782.0
2020-12-10 10:35:00,139.74,139.79,139.61,139.67,2863.0,134.6886,134.7368,134.5633,134.6212,2863.0
2020-12-10 10:40:00,139.64,139.64,139.22,139.39,3671.0,134.5923,134.5923,134.1874,134.3513,3671.0
2020-12-10 10:45:00,139.28,139.58,139.27,139.49,4307.0,134.2453,134.5344,134.2356,134.4477,4307.0
2020-12-10 10:50:00,139.4,139.82,139.4,139.41,5619.0,134.3609,134.7658,134.3609,134.3706,5619.0
2020-12-10 10:55:00,139.45,139.46,139.07,139.44,5797.0,134.4091,134.4188,134.0429,134.3995,5797.0
2020-12-10 11:00:00,139.44,139.69,139.43,139.52,2714.0,134.3995,134.6405,134.3899,134.4766,2714.0
2020-12-10 11:05:00,139.5,139.58,139.03,139.15,5325.0,134.4573,134.5344,134.0043,134.12,5325.0
2020-12-10 11:10:00,139.1,139.1,138.83,138.96,2560.0,134.0718,134.0718,133.8115,133.9368,2560.0
2020-12-10 11:15:00,139.09,139.09,138.81,138.91,3972.0,134.0621,134.0621,133.7923,133.8887,3972.0
2020-12-10 11:20:00,138.97,139.01,138.72,138.72,4103.0,133.9465,133.985,133.7055,133.7055,4103.0
2020-12-10 11:25:00,138.76,138.85,138.67,138.71,7822.0,133.7441,133.8308,133.6573,133.6959,7822.0
2020-12-10 11:30:00,138.77,138.92,138.71,138.82,5353.0,133.7537,133.8983,133.6959,133.8019,5353.0
2020-12-10 11:35:00,138.85,138.89,138.58,138.58,4068.0,133.8308,133.8694,133.5706,133.5706,4068.0
2020-12-10 11:40:00,138.67,138.71,138.33,138.39,11432.0,133.6573,133.6959,133.3296,133.3874,11432.0
2020-12-10 11:45:00,138.43,138.56,138.2,138.55,2118.0,133.426,133.5513,133.2043,133.5417,2118.0
2020-12-10 11:50:00,138.42,138.52,138.2,138.29,227513.0,133.4164,133.5127,133.2043,133.2911,227513.0
2020-12-10 11:55:00,138.22,138.66,138.22,138.48,7239.0,133.2236,133.6477,133.2236,133.4742,7239.0
2020-12-10 12:00:00,138.54,138.54,138.41,138.42,13912.0,133.532,133.532,133.4067,133.4164,13912.0
2020-12-10 12:05:00,138.44,138.5,138.3,138.31,7117.0,133.4356,133.4935,133.3007,133.3103,7117.0
2020-12-10 12:10:00,138.31,138.37,138.03,138.19,9159.0,133.3103,133.3682,133.0405,133.1947,9159.0
2020-12-10 12:15:00,138.18,138.36,138.03,138.25,2338.0,133.185,133.3585,133.0405,133.2525,2338.0
2020-12-10 12:20:00,138.19,138.21,137.99,137.99,7584.0,133.1947,133.214,133.0019,133.0019,7584.0
2020-12-10 12:25:00,138.13,138.34,137.95,138.27,10008.0,133.1368,133.3393,132.9634,133.2718,10008.0
2020-12-10 12:30:00,138.09,138.56,138.01,138.56,2984.0,133.0983,133.5513,133.0212,133.5513,2984.0
2020-12-10 12:35:00,138.56,138.61,138.33,138.38,5951.0,133.5513,133.5995,133.3296,133.3778,5951.0
2020-12-10 12:40:00,138.38,138.54,138.16,138.3,8943.0,133.3778,133.532,133.1658,133.3007,8943.0
2020-12-10 12:45:00,138.3,138.44,138.25,138.26,4136.0,133.3007,133.4356,133.2525,133.2621,4136.0
2020-12-10 12:50:00,138.34,138.51,138.22,138.5,3357.0,133.3393,133.5031,133.2236,133.4935,3357.0
2020-12-10 12:55:00,138.47,138.61,138.39,138.5,5217.0,133.4646,133.5995,133.3874,133.4935,5217.0
2020-12-10 13:00:00,138.42,138.6,138.4,138.6,1718.0,133.4164,133.5899,133.3971,133.5899,1718.0
2020-12-10 13:05:00,138.71,138.93,138.64,138.93,3968.0,133.6959,133.9079,133.6284,133.9079,3968.0
2020-12-10 13:10:00,138.85,138.87,138.56,138.56,13294.0,133.8308,133.8501,133.5513,133.5513,13294.0
2020-12-10 13:15:00,138.56,138.67,138.33,138.67,11042.0,133.5513,133.6573,133.3296,133.6573,11042.0
2020-12-10 13:20:00,138.61,138.65,138.4,138.45,9080.0,133.5995,133.6381,133.3971,133.4453,9080.0
2020-12-10 13:25:00,138.43,138.72,138.32,138.59,8291.0,133.426,133.7055,133.32,133.5802,8291.0
2020-12-10 13:30:00,138.55,138.58,138.35,138.35,9733.0,133.5417,133.5706,133.3489,133.3489,9733.0
2020-12-10 13:35:00,138.34,138.48,138.16,138.29,7977.0,133.3393,133.4742,133.1658,133.2911,7977.0
2020-12-10 13:40:00,138.35,138.45,138.14,138.41,6313.0,133.3489,133.4453,133.1465,133.4067,6313.0
2020-12-10 13:45:00,138.47,138.52,138.28,138.41,3820.0,133.4646,133.5127,133.2814,133.4067,3820.0
2020-12-10 13:50:00,138.5,138.51,138.29,138.44,3328.0,133.4935,133.5031,133.2911,133.4356,3328.0
2020-12-10 13:55:00,138.42,138.52,138.28,138.28,4349.0,133.4164,133.5127,133.2814,133.2814,4349.0
2020-12-10 14:00:00,138.29,138.3,138.06,138.16,2182.0,133.2911,133.3007,133.0694,133.1658,2182.0
2020-12-10 14:05:00,138.15,138.35,138.14,138.34,2660.0,133.1561,133.3489,133.1465,133.3393,2660.0
2020-12-10 14:10:00,138.26,138.32,138.08,138.17,4227.0,133.2621,133.32,133.0887,133.1754,4227.0
2020-12-10 14:15:00,138.14,138.26,137.9,137.96,5841.0,133.1465,133.2621,132.9152,132.973,5841.0
2020-12-10 14:20:00,137.91,137.97,137.6,137.6,5352.0,132.9248,132.9826,132.626,132.626,5352.0
2020-12-10 14:25:00,137.59,137.75,137.59,137.66,4288.0,132.6164,132.7706,132.6164,132.6838,4288.0
2020-12-10 14:30:00,137.66,138.01,137.63,137.99,3757.0,132.6838,133.0212,132.6549,133.0019,3757.0
2020-12-10 14:35:00,138.01,138.27,137.99,138.2,4446.0,133.0212,133.2718,133.0019,133.2043,4446.0
2020-12-10 14:40:00,138.2,138.2,137.97,137.97,5262.0,133.2043,133.2043,132.9826,132.9826,5262.0
2020-12-10 14:45:00,138.0,138.09,137.9,138.08,5504.0,133.0115,133.0983,132.9152,133.0887,5504.0
2020-12-10 14:50:00,138.17,138.17,137.88,137.9,6856.0,133.1754,133.1754,132.8959,132.9152,6856.0
2020-12-10 14:55:00,137.85,138.09,137.8,137.97,7583.0,132.867,133.0983,132.8188,132.9826,7583.0
2020-12-10 15:00:00,137.96,138.23,137.95,138.05,6080.0,132.973,133.2332,132.9634,133.0597,6080.0
2020-12-10 15:05:00,138.06,138.11,137.76,137.96,11493.0,133.0694,133.1176,132.7802,132.973,11493.0
2020-12-10 15:10:00,137.88,138.04,137.71,137.71,22719.0,132.8959,133.0501,132.732,132.732,22719.0
2020-12-10 15:15:00,137.71,137.84,137.68,137.76,15400.0,132.732,132.8573,132.7031,132.7802,15400.0
2020-12-10 15:20:00,137.76,137.87,137.75,137.81,9830.0,132.7802,132.8862,132.7706,132.8284,9830.0
2020-12-10 15:25:00,137.84,137.84,137.61,137.66,7457.0,132.8573,132.8573,132.6356,132.6838,7457.0
2020-12-10 15:30:00,137.66,137.85,137.65,137.71,13407.0,132.6838,132.867,132.6742,132.732,13407.0
2020-12-10 15:35:00,137.68,137.76,137.56,137.71,10662.0,132.7031,132.7802,132.5875,132.732,10662.0
2020-12-10 15:40:00,137.74,137.87,137.59,137.65,16736.0,132.7609,132.8862,132.6164,132.6742,16736.0
2020-12-10 15:45:00,137.65,137.74,137.38,137.38,30903.0,132.6742,132.7609,132.414,132.414,30903.0
2020-12-10 15:50:00,137.38,137.74,137.36,137.55,47522.0,132.414,132.7609,132.3947,132.5778,47522.0
2020-12-10 15:55:00,137.55,137.86,137.45,137.72,96516.0,132.5778,132.8766,132.4814,132.7417,96516.0
2020-12-11 09:30:00,137.98,138.79,137.75,138.79,8757.0,132.9923,133.773,132.7706,133.773,8757.0
2020-12-11 09:35:00,139.14,139.15,138.5,138.79,3511.0,134.1103,134.12,133.4935,133.773,3511.0
2020-12-11 09:40:00,138.67,138.72,138.4,138.62,2600.0,133.6573,133.7055,133.3971,133.6091,2600.0
2020-12-11 09:45:00,138.41,138.6,138.23,138.23,1500.0,133.4067,133.5899,133.2332,133.2332,1500.0
2020-12-11 09:50:00,138.37,139.29,138.36,139.07,3500.0,133.3682,134.2549,133.3585,134.0429,3500.0
2020-12-11 09:55:00,138.96,139.0,138.71,138.99,2346.0,133.9368,133.9754,133.6959,133.9658,2346.0
2020-12-11 10:00:00,139.17,139.48,139.08,139.08,5734.0,134.1393,134.438,134.0525,134.0525,5734.0
2020-12-11 10:05:00,139.13,139.48,138.96,139.2,1100.0,134.1007,134.438,133.9368,134.1682,1100.0
2020-12-11 10:10:00,139.2,139.37,138.9,139.37,1498.0,134.1682,134.332,133.879,134.332,1498.0
2020-12-11 10:15:00,139.33,139.35,138.92,139.2,2200.0,134.2935,134.3127,133.8983,134.1682,2200.0
2020-12-11 10:20:00,139.22,139.34,139.13,139.32,2435.0,134.1874,134.3031,134.1007,134.2838,2435.0
2020-12-11 10:25:00,139.29,139.39,139.02,139.03,1600.0,134.2549,134.3513,133.9947,134.0043,1600.0
2020-12-11 10:30:00,138.88,139.11,138.88,139.0,3245.0,133.8597,134.0814,133.8597,133.9754,3245.0
2020-12-11 10:35:00,138.93,139.03,138.81,138.95,2840.0,133.9079,134.0043,133.7923,133.9272,2840.0
2020-12-11 10:40:00,139.0,139.15,139.0,139.0,1025.0,133.9754,134.12,133.9754,133.9754,1025.0
2020-12-11 10:45:00,139.07,139.07,138.85,138.96,1802.0,134.0429,134.0429,133.8308,133.9368,1802.0
2020-12-11 10:50:00,138.89,138.89,138.58,138.85,1500.0,133.8694,133.8694,133.5706,133.8308,1500.0
2020-12-11 10:55:00,138.82,138.82,138.6,138.81,4751.0,133.8019,133.8019,133.5899,133.7923,4751.0
2020-12-11 11:00:00,138.87,138.87,138.68,138.68,3950.0,133.8501,133.8501,133.667,133.667,3950.0
2020-12-11 11:05:00,138.68,138.68,138.31,138.41,3175.0,133.667,133.667,133.3103,133.4067,3175.0
2020-12-11 11:10:00,138.41,138.49,138.36,138.44,900.0,133.4067,133.4838,133.3585,133.4356,900.0
2020-12-11 11:15:00,138.38,138.57,138.38,138.57,600.0,133.3778,133.5609,133.3778,133.5609,600.0
2020-12-11 11:20:00,138.47,138.62,138.46,138.49,1573.0,133.4646,133.6091,133.4549,133.4838,1573.0
2020-12-11 11:25:00,138.45,138.67,138.31,138.61,1805.0,133.4453,133.6573,133.3103,133.5995,1805.0
2020-12-11 11:30:00,138.69,138.8,138.42,138.45,2163.0,133.6766,133.7826,133.4164,133.4453,2163.0
2020-12-11 11:35:00,138.48,138.48,138.27,138.41,2045.0,133.4742,133.4742,133.2718,133.4067,2045.0
2020-12-11 11:40:00,138.36,138.36,138.08,138.09,1500.0,133.3585,133.3585,133.0887,133.0983,1500.0
2020-12-11 11:45:00,138.18,138.27,138.09,138.27,1031.0,133.185,133.2718,133.0983,133.2718,1031.0
2020-12-11 11:50:00,138.18,138.24,138.08,138.12,1176.0,133.185,133.2429,133.0887,133.1272,1176.0
2020-12-11 11:55:00,138.18,138.21,138.09,138.21,2557.0,133.185,133.214,133.0983,133.214,2557.0
2020-12-11 12:00:00,138.22,138.24,138.0,138.05,1110.0,133.2236,133.2429,133.0115,133.0597,1110.0
2020-12-11 12:05:00,137.99,137.99,137.77,137.86,1134.0,133.0019,133.0019,132.7899,132.8766,1134.0
2020-12-11 12:10:00,137.78,137.78,137.37,137.4,3580.0,132.7995,132.7995,132.4043,132.4332,3580.0
2020-12-11 12:15:00,137.43,137.56,137.23,137.3,4039.0,132.4622,132.5875,132.2694,132.3369,4039.0
2020-12-11 12:20:00,137.28,137.54,137.23,137.37,6185.0,132.3176,132.5682,132.2694,132.4043,6185.0
2020-12-11 12:25:00,137.34,137.67,137.34,137.67,10586.0,132.3754,132.6935,132.3754,132.6935,10586.0
2020-12-11 12:30:00,137.69,137.72,137.41,137.52,3731.0,132.7128,132.7417,132.4429,132.5489,3731.0
2020-12-11 12:35:00,137.43,137.43,137.38,137.41,900.0,132.4622,132.4622,132.414,132.4429,900.0
2020-12-11 12:40:00,137.48,138.03,137.48,138.03,1899.0,132.5103,133.0405,132.5103,133.0405,1899.0
2020-12-11 12:45:00,138.11,138.33,138.11,138.27,1995.0,133.1176,133.3296,133.1176,133.2718,1995.0
2020-12-11 12:50:00,138.29,138.55,138.29,138.33,1800.0,133.2911,133.5417,133.2911,133.3296,1800.0
2020-12-11 12:55:00,138.43,138.52,138.22,138.22,2888.0,133.426,133.5127,133.2236,133.2236,2888.0
2020-12-11 13:00:00,138.28,138.49,138.18,138.42,2036.0,133.2814,133.4838,133.185,133.4164,2036.0
2020-12-11 13:05:00,138.37,138.37,138.17,138.22,812.0,133.3682,133.3682,133.1754,133.2236,812.0
2020-12-11 13:10:00,138.17,138.23,138.04,138.15,1899.0,133.1754,133.2332,133.0501,133.1561,1899.0
2020-12-11 13:15:00,138.15,138.2,138.03,138.03,1600.0,133.1561,133.2043,133.0405,133.0405,1600.0
2020-12-11 13:20:00,137.95,138.06,137.94,138.03,8520.0,132.9634,133.0694,132.9537,133.0405,8520.0
2020-12-11 13:25:00,137.93,138.09,137.91,138.09,4187.0,132.9441,133.0983,132.9248,133.0983,4187.0
2020-12-11 13:30:00,138.08,138.32,138.08,138.08,1769.0,133.0887,133.32,133.0887,133.0887,1769.0
2020-12-11 13:35:00,138.16,138.28,138.14,138.15,3060.0,133.1658,133.2814,133.1465,133.1561,3060.0
2020-12-11 13:40:00,138.11,138.2,138.02,138.05,4750.0,133.1176,133.2043,133.0308,133.0597,4750.0
2020-12-11 13:45:00,138.15,138.26,138.14,138.17,2502.0,133.1561,133.2621,133.1465,133.1754,2502.0
2020-12-11 13:50:00,138.12,138.2,138.05,138.2,3460.0,133.1272,133.2043,133.0597,133.2043,3460.0
2020-12-11 13:55:00,138.2,138.29,138.08,138.11,5374.0,133.2043,133.2911,133.0887,133.1176,5374.0
2020-12-11 14:00:00,138.08,138.25,138.08,138.2,12521.0,133.0887,133.2525,133.0887,133.2043,12521.0
2020-12-11 14:05:00,138.25,138.44,138.25,138.44,800.0,133.2525,133.4356,133.2525,133.4356,800.0
2020-12-11 14:10:00,138.44,138.44,138.17,138.17,2688.0,133.4356,133.4356,133.1754,133.1754,2688.0
2020-12-11 14:15:00,138.28,138.68,138.25,138.68,4412.0,133.2814,133.667,133.2525,133.667,4412.0
2020-12-11 14:20:00,138.74,138.82,138.54,138.81,2447.0,133.7248,133.8019,133.532,133.7923,2447.0
2020-12-11 14:25:00,138.8,138.8,138.54,138.75,4637.0,133.7826,133.7826,133.532,133.7344,4637.0
2020-12-11 14:30:00,138.8,138.86,138.59,138.83,2783.0,133.7826,133.8405,133.5802,133.8115,2783.0
2020-12-11 14:35:00,138.83,138.91,138.8,138.88,1500.0,133.8115,133.8887,133.7826,133.8597,1500.0
2020-12-11 14:40:00,138.93,138.93,138.75,138.75,2768.0,133.9079,133.9079,133.7344,133.7344,2768.0
2020-12-11 14:45:00,138.81,138.91,138.75,138.83,3965.0,133.7923,133.8887,133.7344,133.8115,3965.0
2020-12-11 14:50:00,138.83,138.83,138.69,138.71,3102.0,133.8115,133.8115,133.6766,133.6959,3102.0
2020-12-11 14:55:00,138.69,138.71,138.31,138.38,3736.0,133.6766,133.6959,133.3103,133.3778,3736.0
2020-12-11 15:00:00,138.42,138.51,138.35,138.51,4716.0,133.4164,133.5031,133.3489,133.5031,4716.0
2020-12-11 15:05:00,138.52,138.67,138.44,138.44,5794.0,133.5127,133.6573,133.4356,133.4356,5794.0
2020-12-11 15:10:00,138.52,138.84,138.48,138.84,3888.0,133.5127,133.8212,133.4742,133.8212,3888.0
2020-12-11 15:15:00,138.84,138.84,138.32,138.53,9443.0,133.8212,133.8212,133.32,133.5224,9443.0
2020-12-11 15:20:00,138.59,138.82,138.51,138.82,2727.0,133.5802,133.8019,133.5031,133.8019,2727.0
2020-12-11 15:25:00,138.73,138.82,138.64,138.66,3197.0,133.7152,133.8019,133.6284,133.6477,3197.0
2020-12-11 15:30:00,138.71,138.72,138.47,138.49,4728.0,133.6959,133.7055,133.4646,133.4838,4728.0
2020-12-11 15:35:00,138.44,138.78,138.38,138.65,4309.0,133.4356,133.7634,133.3778,133.6381,4309.0
2020-12-11 15:40:00,138.66,138.82,138.66,138.75,5151.0,133.6477,133.8019,133.6477,133.7344,5151.0
2020-12-11 15:45:00,138.78,138.85,138.54,138.66,14543.0,133.7634,133.8308,133.532,133.6477,14543.0
2020-12-11 15:50:00,138.59,138.9,138.58,138.85,23843.0,133.5802,133.879,133.5706,133.8308,23843.0
2020-12-11 15:55:00,138.77,139.07,138.75,138.88,43874.0,133.7537,134.0429,133.7344,133.8597,43874.0
2020-12-14 09:30:00,139.5,140.0,138.42,138.42,18163.0,134.4573,134.9393,133.4164,133.4164,18163.0
2020-12-14 09:35:00,138.52,138.65,137.85,137.86,6779.0,133.5127,133.6381,132.867,132.8766,6779.0
2020-12-14 09:40:00,138.34,138.98,137.83,138.03,3883.0,133.3393,133.9561,132.8477,133.0405,3883.0
2020-12-14 09:45:00,138.16,138.37,138.02,138.21,2209.0,133.1658,133.3682,133.0308,133.214,2209.0
2020-12-14 09:50:00,138.31,138.33,137.55,137.76,4600.0,133.3103,133.3296,132.5778,132.7802,4600.0
2020-12-14 09:55:00,137.98,138.17,137.62,137.63,1000.0,132.9923,133.1754,132.6453,132.6549,1000.0
2020-12-14 10:00:00,137.51,137.74,137.3,137.57,10056.0,132.5393,132.7609,132.3369,132.5971,10056.0
2020-12-14 10:05:00,137.65,137.87,137.45,137.76,6656.0,132.6742,132.8862,132.4814,132.7802,6656.0
2020-12-14 10:10:00,137.62,137.79,137.28,137.69,14115.0,132.6453,132.8091,132.3176,132.7128,14115.0
2020-12-14 10:15:00,137.77,137.77,137.48,137.5,13232.0,132.7899,132.7899,132.5103,132.5296,13232.0
2020-12-14 10:20:00,137.43,137.5,137.17,137.23,1700.0,132.4622,132.5296,132.2116,132.2694,1700.0
2020-12-14 10:25:00,137.0,137.1,136.62,136.92,7246.0,132.0477,132.1441,131.6814,131.9706,7246.0
2020-12-14 10:30:00,136.93,137.19,136.75,137.06,4143.0,131.9802,132.2308,131.8067,132.1055,4143.0
2020-12-14 10:35:00,136.9,137.11,136.9,136.94,500.0,131.9513,132.1537,131.9513,131.9899,500.0
2020-12-14 10:40:00,137.03,137.2,136.89,137.09,5011.0,132.0766,132.2405,131.9417,132.1344,5011.0
2020-12-14 10:45:00,137.08,137.2,136.77,136.77,7225.0,132.1248,132.2405,131.826,131.826,7225.0
2020-12-14 10:50:00,136.65,136.98,136.53,136.97,2200.0,131.7103,132.0284,131.5947,132.0188,2200.0
2020-12-14 10:55:00,137.02,137.47,137.02,137.12,2907.0,132.067,132.5007,132.067,132.1634,2907.0
2020-12-14 11:00:00,137.04,137.17,137.04,137.05,600.0,132.0862,132.2116,132.0862,132.0959,600.0
2020-12-14 11:05:00,137.07,137.22,136.99,136.99,1800.0,132.1152,132.2597,132.0381,132.0381,1800.0
2020-12-14 11:10:00,136.73,136.86,136.73,136.8,1300.0,131.7875,131.9128,131.7875,131.8549,1300.0
2020-12-14 11:15:00,136.83,136.99,136.78,136.87,1350.0,131.8838,132.0381,131.8356,131.9224,1350.0
2020-12-14 11:20:00,136.99,137.06,136.88,137.05,3973.0,132.0381,132.1055,131.932,132.0959,3973.0
2020-12-14 11:25:00,136.96,136.96,136.02,136.65,21061.0,132.0091,132.0091,131.1031,131.7103,21061.0
2020-12-14 11:30:00,136.51,136.53,136.05,136.05,2400.0,131.5754,131.5947,131.132,131.132,2400.0
2020-12-14 11:35:00,136.0,136.15,135.82,135.98,6149.0,131.0838,131.2284,130.9104,131.0646,6149.0
2020-12-14 11:40:00,136.0,136.0,135.86,135.93,1340.0,131.0838,131.0838,130.9489,131.0164,1340.0
2020-12-14 11:45:00,135.96,135.98,135.32,135.35,7523.0,131.0453,131.0646,130.4284,130.4573,7523.0
2020-12-14 11:50:00,135.4,135.6,135.4,135.59,1800.0,130.5055,130.6983,130.5055,130.6887,1800.0
2020-12-14 11:55:00,135.59,135.6,135.47,135.55,2170.0,130.6887,130.6983,130.573,130.6501,2170.0
2020-12-14 12:00:00,135.49,135.86,135.48,135.84,2300.0,130.5923,130.9489,130.5826,130.9296,2300.0
2020-12-14 12:05:00,135.9,135.93,135.84,135.9,1400.0,130.9875,131.0164,130.9296,130.9875,1400.0
2020-12-14 12:10:00,135.94,136.29,135.93,136.19,1401.0,131.026,131.3634,131.0164,131.267,1401.0
2020-12-14 12:15:00,136.1,136.1,135.88,135.88,2500.0,131.1802,131.1802,130.9682,130.9682,2500.0
2020-12-14 12:20:00,135.91,136.02,135.56,135.56,3212.0,130.9971,131.1031,130.6597,130.6597,3212.0
2020-12-14 12:25:00,135.54,135.78,135.42,135.78,2805.0,130.6405,130.8718,130.5248,130.8718,2805.0
2020-12-14 12:30:00,135.77,135.77,135.61,135.7,1199.0,130.8622,130.8622,130.7079,130.7947,1199.0
2020-12-14 12:35:00,135.77,135.81,135.75,135.75,2201.0,130.8622,130.9007,130.8429,130.8429,2201.0
2020-12-14 12:40:00,135.81,135.84,135.64,135.65,1289.0,130.9007,130.9296,130.7369,130.7465,1289.0
2020-12-14 12:45:00,135.67,135.95,135.62,135.95,3805.0,130.7658,131.0357,130.7176,131.0357,3805.0
2020-12-14 12:50:00,135.89,135.96,135.79,135.96,1596.0,130.9778,131.0453,130.8814,131.0453,1596.0
2020-12-14 12:55:00,135.97,136.31,135.96,136.31,1700.0,131.0549,131.3826,131.0453,131.3826,1700.0
2020-12-14 13:00:00,136.23,136.33,136.14,136.27,2857.0,131.3055,131.4019,131.2188,131.3441,2857.0
2020-12-14 13:05:00,136.27,136.27,135.96,136.05,3341.0,131.3441,131.3441,131.0453,131.132,3341.0
2020-12-14 13:10:00,136.1,136.23,136.07,136.23,1200.0,131.1802,131.3055,131.1513,131.3055,1200.0
2020-12-14 13:15:00,136.22,136.23,135.98,136.17,2231.0,131.2959,131.3055,131.0646,131.2477,2231.0
2020-12-14 13:20:00,136.17,136.17,135.76,135.76,1800.0,131.2477,131.2477,130.8525,130.8525,1800.0
2020-12-14 13:25:00,135.83,135.93,135.81,135.93,500.0,130.92,131.0164,130.9007,131.0164,500.0
2020-12-14 13:30:00,135.92,136.15,135.91,136.15,2150.0,131.0067,131.2284,130.9971,131.2284,2150.0
2020-12-14 13:35:00,136.09,136.23,136.05,136.23,1100.0,131.1706,131.3055,131.132,131.3055,1100.0
2020-12-14 13:40:00,136.18,136.22,135.96,136.03,2000.0,131.2573,131.2959,131.0453,131.1128,2000.0
2020-12-14 13:45:00,136.0,136.03,135.88,135.92,2700.0,131.0838,131.1128,130.9682,131.0067,2700.0
2020-12-14 13:50:00,135.88,135.98,135.88,135.97,1701.0,130.9682,131.0646,130.9682,131.0549,1701.0
2020-12-14 13:55:00,135.88,136.03,135.78,135.78,3400.0,130.9682,131.1128,130.8718,130.8718,3400.0
2020-12-14 14:00:00,135.87,135.97,135.76,135.88,10246.0,130.9585,131.0549,130.8525,130.9682,10246.0
2020-12-14 14:05:00,135.87,135.93,135.7,135.83,4173.0,130.9585,131.0164,130.7947,130.92,4173.0
2020-12-14 14:10:00,135.9,135.9,135.61,135.61,2925.0,130.9875,130.9875,130.7079,130.7079,2925.0
2020-12-14 14:15:00,135.61,135.86,135.57,135.86,3704.0,130.7079,130.9489,130.6694,130.9489,3704.0
2020-12-14 14:20:00,135.84,135.84,135.65,135.68,1370.0,130.9296,130.9296,130.7465,130.7754,1370.0
2020-12-14 14:25:00,135.73,135.75,135.56,135.68,2320.0,130.8236,130.8429,130.6597,130.7754,2320.0
2020-12-14 14:30:00,135.64,135.7,135.49,135.58,3338.0,130.7369,130.7947,130.5923,130.679,3338.0
2020-12-14 14:35:00,135.65,135.77,135.57,135.77,4199.0,130.7465,130.8622,130.6694,130.8622,4199.0
2020-12-14 14:40:00,135.82,136.01,135.82,136.0,2100.0,130.9104,131.0935,130.9104,131.0838,2100.0
2020-12-14 14:45:00,136.0,136.2,135.83,136.2,3833.0,131.0838,131.2766,130.92,131.2766,3833.0
2020-12-14 14:50:00,136.25,136.3,136.1,136.2,2762.0,131.3248,131.373,131.1802,131.2766,2762.0
2020-12-14 14:55:00,136.29,136.3,136.15,136.22,24327.0,131.3634,131.373,131.2284,131.2959,24327.0
2020-12-14 15:00:00,136.13,136.13,135.84,136.08,4643.0,131.2091,131.2091,130.9296,131.161,4643.0
2020-12-14 15:05:00,136.04,136.18,136.03,136.1,5980.0,131.1224,131.2573,131.1128,131.1802,5980.0
2020-12-14 15:10:00,136.17,136.25,135.92,135.92,4723.0,131.2477,131.3248,131.0067,131.0067,4723.0
2020-12-14 15:15:00,136.01,136.01,135.69,135.72,6639.0,131.0935,131.0935,130.785,130.814,6639.0
2020-12-14 15:20:00,135.74,135.85,135.66,135.82,3701.0,130.8332,130.9393,130.7561,130.9104,3701.0
2020-12-14 15:25:00,135.82,135.97,135.65,135.66,3418.0,130.9104,131.0549,130.7465,130.7561,3418.0
2020-12-14 15:30:00,135.57,135.66,135.38,135.45,4640.0,130.6694,130.7561,130.4863,130.5537,4640.0
2020-12-14 15:35:00,135.45,135.56,135.42,135.46,3648.0,130.5537,130.6597,130.5248,130.5634,3648.0
2020-12-14 15:40:00,135.49,135.59,135.43,135.49,6544.0,130.5923,130.6887,130.5344,130.5923,6544.0
2020-12-14 15:45:00,135.47,135.76,135.44,135.76,14959.0,130.573,130.8525,130.5441,130.8525,14959.0
2020-12-14 15:50:00,135.68,135.75,135.55,135.75,18354.0,130.7754,130.8429,130.6501,130.8429,18354.0
2020-12-14 15:55:00,135.68,135.75,135.41,135.41,29363.0,130.7754,130.8429,130.5152,130.5152,29363.0
2020-12-15 09:30:00,136.0,136.36,135.23,135.46,20211.0,131.0838,131.4308,130.3417,130.5634,20211.0
2020-12-15 09:35:00,135.47,135.49,134.63,135.21,18293.0,130.573,130.5923,129.7634,130.3224,18293.0
2020-12-15 09:40:00,135.2,135.59,135.06,135.49,1984.0,130.3128,130.6887,130.1778,130.5923,1984.0
2020-12-15 09:45:00,135.14,135.55,135.07,135.39,3331.0,130.2549,130.6501,130.1875,130.4959,3331.0
2020-12-15 09:50:00,135.38,135.52,135.12,135.25,6387.0,130.4863,130.6212,130.2357,130.361,6387.0
2020-12-15 09:55:00,135.35,135.71,135.13,135.27,9383.0,130.4573,130.8043,130.2453,130.3802,9383.0
2020-12-15 10:00:00,135.34,135.34,134.9,134.91,3426.0,130.4477,130.4477,130.0236,130.0332,3426.0
2020-12-15 10:05:00,134.99,135.34,134.66,134.81,9343.0,130.1104,130.4477,129.7923,129.9369,9343.0
2020-12-15 10:10:00,135.08,135.62,135.0,135.62,6021.0,130.1971,130.7176,130.12,130.7176,6021.0
2020-12-15 10:15:00,135.49,135.49,135.1,135.1,2200.0,130.5923,130.5923,130.2164,130.2164,2200.0
2020-12-15 10:20:00,135.15,135.38,134.68,134.68,3761.0,130.2646,130.4863,129.8116,129.8116,3761.0
2020-12-15 10:25:00,134.85,134.91,134.61,134.86,2538.0,129.9754,130.0332,129.7441,129.9851,2538.0
2020-12-15 10:30:00,134.94,135.17,134.88,135.06,2501.0,130.0622,130.2838,130.0043,130.1778,2501.0
2020-12-15 10:35:00,134.97,134.99,134.61,134.69,2862.0,130.0911,130.1104,129.7441,129.8212,2862.0
2020-12-15 10:40:00,134.71,135.02,134.53,134.84,2974.0,129.8405,130.1393,129.667,129.9658,2974.0
2020-12-15 10:45:00,134.91,135.12,134.69,135.0,4700.0,130.0332,130.2357,129.8212,130.12,4700.0
2020-12-15 10:50:00,135.01,135.4,135.0,135.14,5662.0,130.1296,130.5055,130.12,130.2549,5662.0
2020-12-15 10:55:00,135.12,135.34,135.12,135.32,2202.0,130.2357,130.4477,130.2357,130.4284,2202.0
2020-12-15 11:00:00,135.32,135.32,134.91,135.09,5340.0,130.4284,130.4284,130.0332,130.2067,5340.0
2020-12-15 11:05:00,134.92,135.1,134.88,135.02,3643.0,130.0429,130.2164,130.0043,130.1393,3643.0
2020-12-15 11:10:00,135.01,135.06,134.92,134.95,4800.0,130.1296,130.1778,130.0429,130.0718,4800.0
2020-12-15 11:15:00,134.85,135.02,134.84,134.93,1099.0,129.9754,130.1393,129.9658,130.0525,1099.0
2020-12-15 11:20:00,134.79,135.05,134.79,135.01,7342.0,129.9176,130.1682,129.9176,130.1296,7342.0
2020-12-15 11:25:00,135.0,135.06,134.9,135.01,2328.0,130.12,130.1778,130.0236,130.1296,2328.0
2020-12-15 11:30:00,134.92,135.02,134.9,135.0,21289.0,130.0429,130.1393,130.0236,130.12,21289.0
2020-12-15 11:35:00,135.09,135.34,135.09,135.13,22979.0,130.2067,130.4477,130.2067,130.2453,22979.0
2020-12-15 11:40:00,135.09,135.24,135.0,135.14,5367.0,130.2067,130.3513,130.12,130.2549,5367.0
2020-12-15 11:45:00,135.0,135.22,135.0,135.22,52914.0,130.12,130.332,130.12,130.332,52914.0
2020-12-15 11:50:00,135.31,135.53,135.2,135.2,17281.0,130.4188,130.6308,130.3128,130.3128,17281.0
2020-12-15 11:55:00,135.25,135.25,135.01,135.12,5466.0,130.361,130.361,130.1296,130.2357,5466.0
2020-12-15 12:00:00,135.08,135.2,134.93,134.94,4833.0,130.1971,130.3128,130.0525,130.0622,4833.0
2020-12-15 12:05:00,135.0,135.21,135.0,135.17,12992.0,130.12,130.3224,130.12,130.2838,12992.0
2020-12-15 12:10:00,135.12,135.46,135.12,135.46,5720.0,130.2357,130.5634,130.2357,130.5634,5720.0
2020-12-15 12:15:00,135.67,135.92,135.67,135.85,1082.0,130.7658,131.0067,130.7658,130.9393,1082.0
2020-12-15 12:20:00,135.85,136.07,135.85,136.06,2841.0,130.9393,131.1513,130.9393,131.1417,2841.0
2020-12-15 12:25:00,136.26,136.37,136.21,136.35,1560.0,131.3344,131.4405,131.2863,131.4212,1560.0
2020-12-15 12:30:00,136.24,136.5,136.24,136.5,2600.0,131.3152,131.5658,131.3152,131.5658,2600.0
2020-12-15 12:35:00,136.42,136.53,136.38,136.5,5417.0,131.4887,131.5947,131.4501,131.5658,5417.0
2020-12-15 12:40:00,136.57,136.72,136.57,136.61,2500.0,131.6332,131.7778,131.6332,131.6718,2500.0
2020-12-15 12:45:00,136.62,136.69,136.42,136.59,4255.0,131.6814,131.7489,131.4887,131.6525,4255.0
2020-12-15 12:50:00,136.59,136.7,136.59,136.7,840.0,131.6525,131.7585,131.6525,131.7585,840.0
2020-12-15 12:55:00,136.77,136.77,136.54,136.74,2496.0,131.826,131.826,131.6043,131.7971,2496.0
2020-12-15 13:00:00,136.71,136.8,136.67,136.68,2095.0,131.7682,131.8549,131.7296,131.7393,2095.0
2020-12-15 13:05:00,136.69,136.9,136.63,136.66,6939.0,131.7489,131.9513,131.6911,131.72,6939.0
2020-12-15 13:10:00,136.71,136.79,136.59,136.79,2400.0,131.7682,131.8453,131.6525,131.8453,2400.0
2020-12-15 13:15:00,136.75,136.75,136.57,136.57,1157.0,131.8067,131.8067,131.6332,131.6332,1157.0
2020-12-15 13:20:00,136.65,136.79,136.63,136.79,2333.0,131.7103,131.8453,131.6911,131.8453,2333.0
2020-12-15 13:25:00,136.71,136.89,136.71,136.79,4712.0,131.7682,131.9417,131.7682,131.8453,4712.0
2020-12-15 13:30:00,136.8,136.86,136.75,136.86,2518.0,131.8549,131.9128,131.8067,131.9128,2518.0
2020-12-15 13:35:00,136.85,136.9,136.76,136.84,1858.0,131.9031,131.9513,131.8164,131.8935,1858.0
2020-12-15 13:40:00,137.0,137.0,136.84,136.9,4607.0,132.0477,132.0477,131.8935,131.9513,4607.0
2020-12-15 13:45:00,136.82,136.9,136.75,136.84,2792.0,131.8742,131.9513,131.8067,131.8935,2792.0
2020-12-15 13:50:00,136.87,137.0,136.75,137.0,5148.0,131.9224,132.0477,131.8067,132.0477,5148.0
2020-12-15 13:55:00,137.0,137.01,136.84,136.9,6902.0,132.0477,132.0573,131.8935,131.9513,6902.0
2020-12-15 14:00:00,136.97,137.0,136.92,136.99,3654.0,132.0188,132.0477,131.9706,132.0381,3654.0
2020-12-15 14:05:00,136.96,137.0,136.9,136.95,5836.0,132.0091,132.0477,131.9513,131.9995,5836.0
2020-12-15 14:10:00,136.91,137.23,136.9,137.23,3970.0,131.9609,132.2694,131.9513,132.2694,3970.0
2020-12-15 14:15:00,137.29,137.33,137.03,137.11,2696.0,132.3272,132.3658,132.0766,132.1537,2696.0
2020-12-15 14:20:00,137.13,137.24,137.08,137.08,1135.0,132.173,132.279,132.1248,132.1248,1135.0
2020-12-15 14:25:00,137.32,137.32,137.03,137.19,4347.0,132.3561,132.3561,132.0766,132.2308,4347.0
2020-12-15 14:30:00,137.21,137.34,137.13,137.13,2415.0,132.2501,132.3754,132.173,132.173,2415.0
2020-12-15 14:35:00,137.13,137.45,137.13,137.25,3648.0,132.173,132.4814,132.173,132.2887,3648.0
2020-12-15 14:40:00,137.33,137.54,137.24,137.49,2808.0,132.3658,132.5682,132.279,132.52,2808.0
2020-12-15 14:45:00,137.57,137.67,137.56,137.65,3467.0,132.5971,132.6935,132.5875,132.6742,3467.0
2020-12-15 14:50:00,137.68,137.73,137.59,137.68,4109.0,132.7031,132.7513,132.6164,132.7031,4109.0
2020-12-15 14:55:00,137.74,137.79,137.66,137.77,6808.0,132.7609,132.8091,132.6838,132.7899,6808.0
2020-12-15 15:00:00,137.75,137.92,137.65,137.72,19066.0,132.7706,132.9344,132.6742,132.7417,19066.0
2020-12-15 15:05:00,137.76,137.88,137.69,137.69,6448.0,132.7802,132.8959,132.7128,132.7128,6448.0
2020-12-15 15:10:00,137.68,137.75,137.64,137.72,2285.0,132.7031,132.7706,132.6646,132.7417,2285.0
2020-12-15 15:15:00,137.78,137.78,137.42,137.42,4347.0,132.7995,132.7995,132.4525,132.4525,4347.0
2020-12-15 15:20:00,137.39,137.56,137.34,137.39,4599.0,132.4236,132.5875,132.3754,132.4236,4599.0
2020-12-15 15:25:00,137.41,137.45,137.21,137.21,3852.0,132.4429,132.4814,132.2501,132.2501,3852.0
2020-12-15 15:30:00,137.18,137.33,137.18,137.26,3144.0,132.2212,132.3658,132.2212,132.2983,3144.0
2020-12-15 15:35:00,137.28,137.39,137.27,137.27,3754.0,132.3176,132.4236,132.3079,132.3079,3754.0
2020-12-15 15:40:00,137.31,137.58,137.26,137.49,6296.0,132.3465,132.6067,132.2983,132.52,6296.0
2020-12-15 15:45:00,137.44,137.55,137.27,137.3,6820.0,132.4718,132.5778,132.3079,132.3369,6820.0
2020-12-15 15:50:00,137.32,137.45,137.25,137.25,25484.0,132.3561,132.4814,132.2887,132.2887,25484.0
2020-12-15 15:55:00,137.25,137.56,137.23,137.55,46825.0,132.2887,132.5875,132.2694,132.5778,46825.0
2020-12-16 09:30:00,138.97,139.43,138.27,138.78,20291.0,133.9465,134.3899,133.2718,133.7634,20291.0
2020-12-16 09:35:00,138.7,138.7,137.55,137.62,6360.0,133.6862,133.6862,132.5778,132.6453,6360.0
2020-12-16 09:40:00,137.98,138.27,137.64,137.64,2011.0,132.9923,133.2718,132.6646,132.6646,2011.0
2020-12-16 09:45:00,137.82,137.82,137.2,137.21,3859.0,132.8381,132.8381,132.2405,132.2501,3859.0
2020-12-16 09:50:00,137.22,137.22,136.58,136.66,3809.0,132.2597,132.2597,131.6429,131.72,3809.0
2020-12-16 09:55:00,136.65,137.09,136.21,136.98,9092.0,131.7103,132.1344,131.2863,132.0284,9092.0
2020-12-16 10:00:00,137.02,137.25,136.62,136.75,3893.0,132.067,132.2887,131.6814,131.8067,3893.0
2020-12-16 10:05:00,136.75,137.1,136.74,137.03,3685.0,131.8067,132.1441,131.7971,132.0766,3685.0
2020-12-16 10:10:00,137.12,137.36,136.93,136.94,9355.0,132.1634,132.3947,131.9802,131.9899,9355.0
2020-12-16 10:15:00,137.0,137.48,137.0,137.45,5315.0,132.0477,132.5103,132.0477,132.4814,5315.0
2020-12-16 10:20:00,137.44,137.51,136.91,137.51,4108.0,132.4718,132.5393,131.9609,132.5393,4108.0
2020-12-16 10:25:00,137.6,137.7,137.41,137.48,5704.0,132.626,132.7224,132.4429,132.5103,5704.0
2020-12-16 10:30:00,137.38,137.56,137.35,137.37,3000.0,132.414,132.5875,132.385,132.4043,3000.0
2020-12-16 10:35:00,137.35,137.36,137.0,137.19,3968.0,132.385,132.3947,132.0477,132.2308,3968.0
2020-12-16 10:40:00,137.33,137.55,137.26,137.47,3852.0,132.3658,132.5778,132.2983,132.5007,3852.0
2020-12-16 10:45:00,137.39,137.73,137.39,137.52,4282.0,132.4236,132.7513,132.4236,132.5489,4282.0
2020-12-16 10:50:00,137.46,137.53,137.04,137.47,4555.0,132.4911,132.5585,132.0862,132.5007,4555.0
2020-12-16 10:55:00,137.52,137.6,137.33,137.34,3262.0,132.5489,132.626,132.3658,132.3754,3262.0
2020-12-16 11:00:00,137.32,137.32,137.04,137.14,7192.0,132.3561,132.3561,132.0862,132.1826,7192.0
2020-12-16 11:05:00,137.24,137.72,137.15,137.72,6280.0,132.279,132.7417,132.1923,132.7417,6280.0
2020-12-16 11:10:00,137.66,137.68,137.44,137.44,5800.0,132.6838,132.7031,132.4718,132.4718,5800.0
2020-12-16 11:15:00,137.44,137.85,137.28,137.78,3419.0,132.4718,132.867,132.3176,132.7995,3419.0
2020-12-16 11:20:00,137.93,138.0,137.7,137.92,2708.0,132.9441,133.0115,132.7224,132.9344,2708.0
2020-12-16 11:25:00,137.87,138.0,137.79,137.87,2001.0,132.8862,133.0115,132.8091,132.8862,2001.0
2020-12-16 11:30:00,137.86,137.86,137.66,137.68,2984.0,132.8766,132.8766,132.6838,132.7031,2984.0
2020-12-16 11:35:00,137.78,137.9,137.72,137.75,1626.0,132.7995,132.9152,132.7417,132.7706,1626.0
2020-12-16 11:40:00,137.77,137.92,137.72,137.86,8700.0,132.7899,132.9344,132.7417,132.8766,8700.0
2020-12-16 11:45:00,137.79,138.0,137.71,137.71,11799.0,132.8091,133.0115,132.732,132.732,11799.0
2020-12-16 11:50:00,137.71,138.0,137.46,138.0,7575.0,132.732,133.0115,132.4911,133.0115,7575.0
2020-12-16 11:55:00,137.96,138.42,137.87,138.34,14186.0,132.973,133.4164,132.8862,133.3393,14186.0
2020-12-16 12:00:00,138.29,138.3,137.85,137.85,14323.0,133.2911,133.3007,132.867,132.867,14323.0
2020-12-16 12:05:00,137.95,138.0,137.95,137.98,1204.0,132.9634,133.0115,132.9634,132.9923,1204.0
2020-12-16 12:10:00,138.04,138.11,137.93,138.02,27742.0,133.0501,133.1176,132.9441,133.0308,27742.0
2020-12-16 12:15:00,137.92,137.92,137.68,137.77,2446.0,132.9344,132.9344,132.7031,132.7899,2446.0
2020-12-16 12:20:00,137.9,137.95,137.89,137.95,700.0,132.9152,132.9634,132.9055,132.9634,700.0
2020-12-16 12:25:00,138.0,138.04,137.88,137.94,2600.0,133.0115,133.0501,132.8959,132.9537,2600.0
2020-12-16 12:30:00,138.03,138.41,138.03,138.4,2662.0,133.0405,133.4067,133.0405,133.3971,2662.0
2020-12-16 12:35:00,138.43,138.69,138.43,138.64,2148.0,133.426,133.6766,133.426,133.6284,2148.0
2020-12-16 12:40:00,138.65,138.65,138.41,138.65,27446.0,133.6381,133.6381,133.4067,133.6381,27446.0
2020-12-16 12:45:00,138.68,138.91,138.49,138.69,2507.0,133.667,133.8887,133.4838,133.6766,2507.0
2020-12-16 12:50:00,138.57,138.89,138.57,138.77,1875.0,133.5609,133.8694,133.5609,133.7537,1875.0
2020-12-16 12:55:00,138.72,138.99,138.65,138.69,9852.0,133.7055,133.9658,133.6381,133.6766,9852.0
2020-12-16 13:00:00,138.57,138.75,138.51,138.6,4739.0,133.5609,133.7344,133.5031,133.5899,4739.0
2020-12-16 13:05:00,138.47,138.5,138.39,138.42,2014.0,133.4646,133.4935,133.3874,133.4164,2014.0
2020-12-16 13:10:00,138.44,138.56,138.25,138.27,8658.0,133.4356,133.5513,133.2525,133.2718,8658.0
2020-12-16 13:15:00,138.19,138.3,137.94,138.3,2315.0,133.1947,133.3007,132.9537,133.3007,2315.0
2020-12-16 13:20:00,138.35,138.35,138.1,138.1,2199.0,133.3489,133.3489,133.1079,133.1079,2199.0
2020-12-16 13:25:00,138.18,138.22,137.99,138.0,2912.0,133.185,133.2236,133.0019,133.0115,2912.0
2020-12-16 13:30:00,137.97,138.03,137.86,137.91,3580.0,132.9826,133.0405,132.8766,132.9248,3580.0
2020-12-16 13:35:00,137.84,137.99,137.81,137.91,1864.0,132.8573,133.0019,132.8284,132.9248,1864.0
2020-12-16 13:40:00,137.93,137.95,137.86,137.88,3852.0,132.9441,132.9634,132.8766,132.8959,3852.0
2020-12-16 13:45:00,137.94,137.95,137.74,137.74,1677.0,132.9537,132.9634,132.7609,132.7609,1677.0
2020-12-16 13:50:00,137.69,137.79,137.63,137.63,2045.0,132.7128,132.8091,132.6549,132.6549,2045.0
2020-12-16 13:55:00,137.63,137.63,137.37,137.4,1057.0,132.6549,132.6549,132.4043,132.4332,1057.0
2020-12-16 14:00:00,137.55,137.66,137.28,137.48,3085.0,132.5778,132.6838,132.3176,132.5103,3085.0
2020-12-16 14:05:00,137.37,137.58,137.37,137.43,12415.0,132.4043,132.6067,132.4043,132.4622,12415.0
2020-12-16 14:10:00,137.42,137.42,137.06,137.06,800.0,132.4525,132.4525,132.1055,132.1055,800.0
2020-12-16 14:15:00,137.07,137.42,137.07,137.21,1587.0,132.1152,132.4525,132.1152,132.2501,1587.0
2020-12-16 14:20:00,137.29,137.46,137.13,137.46,1531.0,132.3272,132.4911,132.173,132.4911,1531.0
2020-12-16 14:25:00,137.46,137.52,137.25,137.4,10212.0,132.4911,132.5489,132.2887,132.4332,10212.0
2020-12-16 14:30:00,137.45,137.55,137.35,137.55,3083.0,132.4814,132.5778,132.385,132.5778,3083.0
2020-12-16 14:35:00,137.61,137.91,137.6,137.79,1508.0,132.6356,132.9248,132.626,132.8091,1508.0
2020-12-16 14:40:00,137.81,137.95,137.8,137.8,2442.0,132.8284,132.9634,132.8188,132.8188,2442.0
2020-12-16 14:45:00,137.77,138.03,137.77,137.97,2683.0,132.7899,133.0405,132.7899,132.9826,2683.0
2020-12-16 14:50:00,137.97,138.09,137.79,137.79,1803.0,132.9826,133.0983,132.8091,132.8091,1803.0
2020-12-16 14:55:00,137.71,138.08,137.71,137.93,3197.0,132.732,133.0887,132.732,132.9441,3197.0
2020-12-16 15:00:00,137.91,137.91,137.51,137.51,3542.0,132.9248,132.9248,132.5393,132.5393,3542.0
2020-12-16 15:05:00,137.6,137.62,137.27,137.49,4930.0,132.626,132.6453,132.3079,132.52,4930.0
2020-12-16 15:10:00,137.42,137.7,137.42,137.61,2702.0,132.4525,132.7224,132.4525,132.6356,2702.0
2020-12-16 15:15:00,137.61,137.77,137.5,137.74,3238.0,132.6356,132.7899,132.5296,132.7609,3238.0
2020-12-16 15:20:00,137.79,137.84,137.72,137.79,2187.0,132.8091,132.8573,132.7417,132.8091,2187.0
2020-12-16 15:25:00,137.77,137.88,137.72,137.88,3403.0,132.7899,132.8959,132.7417,132.8959,3403.0
2020-12-16 15:30:00,137.83,137.91,137.56,137.7,6922.0,132.8477,132.9248,132.5875,132.7224,6922.0
2020-12-16 15:35:00,137.58,137.6,137.32,137.57,3577.0,132.6067,132.626,132.3561,132.5971,3577.0
2020-12-16 15:40:00,137.58,137.61,137.46,137.54,6197.0,132.6067,132.6356,132.4911,132.5682,6197.0
2020-12-16 15:45:00,137.54,137.66,137.42,137.42,8783.0,132.5682,132.6838,132.4525,132.4525,8783.0
2020-12-16 15:50:00,137.33,137.55,137.26,137.53,15604.0,132.3658,132.5778,132.2983,132.5585,15604.0
2020-12-16 15:55:00,137.6,137.87,137.53,137.74,28606.0,132.626,132.8862,132.5585,132.7609,28606.0
2020-12-17 09:30:00,138.25,138.64,137.89,138.64,7155.0,133.2525,133.6284,132.9055,133.6284,7155.0
2020-12-17 09:35:00,138.82,138.87,138.54,138.71,1042.0,133.8019,133.8501,133.532,133.6959,1042.0
2020-12-17 09:40:00,138.87,139.15,138.67,138.88,2100.0,133.8501,134.12,133.6573,133.8597,2100.0
2020-12-17 09:45:00,138.84,139.45,138.79,139.45,2207.0,133.8212,134.4091,133.773,134.4091,2207.0
2020-12-17 09:50:00,139.14,139.32,138.73,138.73,5309.0,134.1103,134.2838,133.7152,133.7152,5309.0
2020-12-17 09:55:00,138.58,138.81,138.41,138.81,3601.0,133.5706,133.7923,133.4067,133.7923,3601.0
2020-12-17 10:00:00,138.95,139.06,138.56,138.56,2133.0,133.9272,134.0332,133.5513,133.5513,2133.0
2020-12-17 10:05:00,138.63,139.24,138.61,139.09,800.0,133.6188,134.2067,133.5995,134.0621,800.0
2020-12-17 10:10:00,139.01,139.01,138.72,138.75,2547.0,133.985,133.985,133.7055,133.7344,2547.0
2020-12-17 10:15:00,138.69,138.84,138.58,138.72,2593.0,133.6766,133.8212,133.5706,133.7055,2593.0
2020-12-17 10:20:00,138.6,138.6,138.13,138.13,1237.0,133.5899,133.5899,133.1368,133.1368,1237.0
2020-12-17 10:25:00,138.18,138.33,138.02,138.09,3441.0,133.185,133.3296,133.0308,133.0983,3441.0
2020-12-17 10:30:00,137.96,138.03,137.85,137.91,2361.0,132.973,133.0405,132.867,132.9248,2361.0
2020-12-17 10:35:00,137.84,137.97,137.73,137.96,6260.0,132.8573,132.9826,132.7513,132.973,6260.0
2020-12-17 10:40:00,137.93,138.03,137.81,137.81,2900.0,132.9441,133.0405,132.8284,132.8284,2900.0
2020-12-17 10:45:00,137.86,138.27,137.86,138.1,1922.0,132.8766,133.2718,132.8766,133.1079,1922.0
2020-12-17 10:50:00,138.24,138.31,138.15,138.16,1100.0,133.2429,133.3103,133.1561,133.1658,1100.0
2020-12-17 10:55:00,137.95,138.14,137.95,138.14,3133.0,132.9634,133.1465,132.9634,133.1465,3133.0
2020-12-17 11:00:00,138.08,138.38,138.07,138.13,3808.0,133.0887,133.3778,133.079,133.1368,3808.0
2020-12-17 11:05:00,138.16,138.23,138.07,138.14,1710.0,133.1658,133.2332,133.079,133.1465,1710.0
2020-12-17 11:10:00,138.16,138.3,138.03,138.3,2081.0,133.1658,133.3007,133.0405,133.3007,2081.0
2020-12-17 11:15:00,138.36,138.77,138.3,138.52,2529.0,133.3585,133.7537,133.3007,133.5127,2529.0
2020-12-17 11:20:00,138.49,138.53,138.4,138.49,1957.0,133.4838,133.5224,133.3971,133.4838,1957.0
2020-12-17 11:25:00,138.44,138.76,138.44,138.76,2000.0,133.4356,133.7441,133.4356,133.7441,2000.0
2020-12-17 11:30:00,138.69,139.03,138.63,139.01,5667.0,133.6766,134.0043,133.6188,133.985,5667.0
2020-12-17 11:35:00,139.02,139.15,138.89,139.02,9194.0,133.9947,134.12,133.8694,133.9947,9194.0
2020-12-17 11:40:00,138.92,138.92,138.77,138.84,1118.0,133.8983,133.8983,133.7537,133.8212,1118.0
2020-12-17 11:45:00,138.81,138.91,138.77,138.91,2045.0,133.7923,133.8887,133.7537,133.8887,2045.0
2020-12-17 11:50:00,139.0,139.02,138.63,138.63,3641.0,133.9754,133.9947,133.6188,133.6188,3641.0
2020-12-17 11:55:00,138.65,139.0,138.6,138.88,2530.0,133.6381,133.9754,133.5899,133.8597,2530.0
2020-12-17 12:00:00,139.0,139.16,138.69,138.7,17169.0,133.9754,134.1296,133.6766,133.6862,17169.0
2020-12-17 12:05:00,138.78,138.82,138.21,138.31,13312.0,133.7634,133.8019,133.214,133.3103,13312.0
2020-12-17 12:10:00,138.17,138.2,137.99,138.0,9759.0,133.1754,133.2043,133.0019,133.0115,9759.0
2020-12-17 12:15:00,138.02,138.2,137.93,138.06,9163.0,133.0308,133.2043,132.9441,133.0694,9163.0
2020-12-17 12:20:00,138.04,138.08,137.93,138.04,3400.0,133.0501,133.0887,132.9441,133.0501,3400.0
2020-12-17 12:25:00,138.04,138.24,138.04,138.15,2624.0,133.0501,133.2429,133.0501,133.1561,2624.0
2020-12-17 12:30:00,138.17,138.53,138.16,138.49,2388.0,133.1754,133.5224,133.1658,133.4838,2388.0
2020-12-17 12:35:00,138.49,138.51,138.31,138.31,2728.0,133.4838,133.5031,133.3103,133.3103,2728.0
2020-12-17 12:40:00,138.38,138.54,138.38,138.44,2582.0,133.3778,133.532,133.3778,133.4356,2582.0
2020-12-17 12:45:00,138.53,138.66,138.53,138.6,2772.0,133.5224,133.6477,133.5224,133.5899,2772.0
2020-12-17 12:50:00,138.5,138.6,138.43,138.59,1200.0,133.4935,133.5899,133.426,133.5802,1200.0
2020-12-17 12:55:00,138.62,138.73,138.56,138.67,3905.0,133.6091,133.7152,133.5513,133.6573,3905.0
2020-12-17 13:00:00,138.68,138.77,138.65,138.75,2111.0,133.667,133.7537,133.6381,133.7344,2111.0
2020-12-17 13:05:00,138.68,138.83,138.68,138.76,1123.0,133.667,133.8115,133.667,133.7441,1123.0
2020-12-17 13:10:00,138.79,139.0,138.79,138.82,3319.0,133.773,133.9754,133.773,133.8019,3319.0
2020-12-17 13:15:00,138.92,139.01,138.81,138.94,3526.0,133.8983,133.985,133.7923,133.9176,3526.0
2020-12-17 13:20:00,138.96,139.06,138.94,138.95,1600.0,133.9368,134.0332,133.9176,133.9272,1600.0
2020-12-17 13:25:00,138.95,139.06,138.84,138.89,4238.0,133.9272,134.0332,133.8212,133.8694,4238.0
2020-12-17 13:30:00,138.93,138.95,138.85,138.93,2655.0,133.9079,133.9272,133.8308,133.9079,2655.0
2020-12-17 13:35:00,138.91,139.02,138.81,138.92,2828.0,133.8887,133.9947,133.7923,133.8983,2828.0
2020-12-17 13:40:00,138.92,139.05,138.92,139.05,2500.0,133.8983,134.0236,133.8983,134.0236,2500.0
2020-12-17 13:45:00,139.06,139.11,139.01,139.03,2744.0,134.0332,134.0814,133.985,134.0043,2744.0
2020-12-17 13:50:00,139.02,139.23,138.98,139.18,1616.0,133.9947,134.1971,133.9561,134.1489,1616.0
2020-12-17 13:55:00,139.14,139.25,139.1,139.25,2619.0,134.1103,134.2164,134.0718,134.2164,2619.0
2020-12-17 14:00:00,139.23,139.24,139.04,139.09,5008.0,134.1971,134.2067,134.014,134.0621,5008.0
2020-12-17 14:05:00,139.17,139.2,139.08,139.09,1724.0,134.1393,134.1682,134.0525,134.0621,1724.0
2020-12-17 14:10:00,139.04,139.09,138.88,138.88,3519.0,134.014,134.0621,133.8597,133.8597,3519.0
2020-12-17 14:15:00,138.9,139.17,138.9,139.11,3110.0,133.879,134.1393,133.879,134.0814,3110.0
2020-12-17 14:20:00,139.12,139.17,139.08,139.17,1207.0,134.0911,134.1393,134.0525,134.1393,1207.0
2020-12-17 14:25:00,139.24,139.4,139.2,139.25,4799.0,134.2067,134.3609,134.1682,134.2164,4799.0
2020-12-17 14:30:00,139.27,139.31,139.14,139.18,3117.0,134.2356,134.2742,134.1103,134.1489,3117.0
2020-12-17 14:35:00,139.17,139.28,139.14,139.25,2428.0,134.1393,134.2453,134.1103,134.2164,2428.0
2020-12-17 14:40:00,139.21,139.28,139.09,139.09,2100.0,134.1778,134.2453,134.0621,134.0621,2100.0
2020-12-17 14:45:00,139.09,139.21,139.04,139.2,2000.0,134.0621,134.1778,134.014,134.1682,2000.0
2020-12-17 14:50:00,139.16,139.25,139.07,139.16,4137.0,134.1296,134.2164,134.0429,134.1296,4137.0
2020-12-17 14:55:00,139.17,139.34,139.17,139.32,2106.0,134.1393,134.3031,134.1393,134.2838,2106.0
2020-12-17 15:00:00,139.32,139.51,139.32,139.51,3313.0,134.2838,134.467,134.2838,134.467,3313.0
2020-12-17 15:05:00,139.48,139.49,139.37,139.38,3192.0,134.438,134.4477,134.332,134.3417,3192.0
2020-12-17 15:10:00,139.36,139.6,139.33,139.59,4302.0,134.3224,134.5537,134.2935,134.5441,4302.0
2020-12-17 15:15:00,139.59,139.6,139.42,139.47,4054.0,134.5441,134.5537,134.3802,134.4284,4054.0
2020-12-17 15:20:00,139.46,139.5,139.22,139.45,7487.0,134.4188,134.4573,134.1874,134.4091,7487.0
2020-12-17 15:25:00,139.46,139.56,139.43,139.5,4495.0,134.4188,134.5152,134.3899,134.4573,4495.0
2020-12-17 15:30:00,139.44,139.64,139.43,139.56,2888.0,134.3995,134.5923,134.3899,134.5152,2888.0
2020-12-17 15:35:00,139.59,139.7,139.54,139.65,4252.0,134.5441,134.6501,134.4959,134.6019,4252.0
2020-12-17 15:40:00,139.64,139.77,139.54,139.55,6737.0,134.5923,134.7176,134.4959,134.5055,6737.0
2020-12-17 15:45:00,139.56,139.69,139.56,139.59,7403.0,134.5152,134.6405,134.5152,134.5441,7403.0
2020-12-17 15:50:00,139.63,139.72,139.55,139.68,15322.0,134.5826,134.6694,134.5055,134.6308,15322.0
2020-12-17 15:55:00,139.67,139.8,139.49,139.64,41985.0,134.6212,134.7465,134.4477,134.5923,41985.0
2020-12-18 09:30:00,140.0,140.24,139.09,140.03,96418.0,134.9393,135.1706,134.0621,134.9682,96418.0
2020-12-18 09:35:00,140.26,140.77,140.1,140.77,16525.0,135.1899,135.6814,135.0356,135.6814,16525.0
2020-12-18 09:40:00,140.68,140.79,140.32,140.67,5629.0,135.5947,135.7007,135.2477,135.585,5629.0
2020-12-18 09:45:00,140.88,141.15,140.66,140.75,5523.0,135.7874,136.0477,135.5754,135.6621,5523.0
2020-12-18 09:50:00,140.75,140.75,140.0,140.42,14401.0,135.6621,135.6621,134.9393,135.3441,14401.0
2020-12-18 09:55:00,140.43,141.23,140.22,141.08,12623.0,135.3537,136.1248,135.1513,135.9802,12623.0
2020-12-18 10:00:00,140.9,141.27,140.58,140.75,9588.0,135.8067,136.1633,135.4983,135.6621,9588.0
2020-12-18 10:05:00,140.77,141.51,140.77,141.5,5101.0,135.6814,136.3947,135.6814,136.385,5101.0
2020-12-18 10:10:00,141.4,141.97,141.17,141.97,9540.0,136.2886,136.838,136.067,136.838,9540.0
2020-12-18 10:15:00,141.97,142.38,141.69,141.69,11393.0,136.838,137.2332,136.5682,136.5682,11393.0
2020-12-18 10:20:00,141.7,142.11,141.44,142.01,4824.0,136.5778,136.973,136.3272,136.8766,4824.0
2020-12-18 10:25:00,141.85,142.15,141.59,141.78,5914.0,136.7224,137.0115,136.4718,136.6549,5914.0
2020-12-18 10:30:00,141.85,141.89,141.51,141.51,2835.0,136.7224,136.7609,136.3947,136.3947,2835.0
2020-12-18 10:35:00,141.56,141.59,141.16,141.19,2391.0,136.4429,136.4718,136.0573,136.0862,2391.0
2020-12-18 10:40:00,141.25,141.26,140.84,140.89,1971.0,136.1441,136.1537,135.7489,135.7971,1971.0
2020-12-18 10:45:00,140.79,140.79,140.5,140.53,2486.0,135.7007,135.7007,135.4212,135.4501,2486.0
2020-12-18 10:50:00,140.43,140.85,140.41,140.73,4142.0,135.3537,135.7585,135.3344,135.6429,4142.0
2020-12-18 10:55:00,140.77,141.25,140.76,140.85,4925.0,135.6814,136.1441,135.6718,135.7585,4925.0
2020-12-18 11:00:00,140.8,140.8,140.41,140.49,3203.0,135.7103,135.7103,135.3344,135.4115,3203.0
2020-12-18 11:05:00,140.48,140.48,140.13,140.14,907.0,135.4019,135.4019,135.0646,135.0742,907.0
2020-12-18 11:10:00,140.11,140.17,139.93,140.08,3578.0,135.0453,135.1031,134.8718,135.0164,3578.0
2020-12-18 11:15:00,140.0,140.33,140.0,140.31,6082.0,134.9393,135.2573,134.9393,135.238,6082.0
2020-12-18 11:20:00,140.37,140.78,140.37,140.74,3210.0,135.2959,135.6911,135.2959,135.6525,3210.0
2020-12-18 11:25:00,140.73,140.73,140.37,140.65,4406.0,135.6429,135.6429,135.2959,135.5658,4406.0
2020-12-18 11:30:00,140.58,140.86,140.58,140.86,2692.0,135.4983,135.7682,135.4983,135.7682,2692.0
2020-12-18 11:35:00,140.81,140.87,140.71,140.71,2885.0,135.72,135.7778,135.6236,135.6236,2885.0
2020-12-18 11:40:00,140.69,140.84,140.68,140.8,816.0,135.6043,135.7489,135.5947,135.7103,816.0
2020-12-18 11:45:00,140.8,140.85,140.79,140.84,2064.0,135.7103,135.7585,135.7007,135.7489,2064.0
2020-12-18 11:50:00,140.84,141.13,140.84,140.97,3539.0,135.7489,136.0284,135.7489,135.8742,3539.0
2020-12-18 11:55:00,140.94,140.95,140.77,140.87,2504.0,135.8453,135.8549,135.6814,135.7778,2504.0
2020-12-18 12:00:00,140.88,141.32,140.78,141.31,6635.0,135.7874,136.2115,135.6911,136.2019,6635.0
2020-12-18 12:05:00,141.28,141.35,141.19,141.2,3605.0,136.173,136.2405,136.0862,136.0959,3605.0
2020-12-18 12:10:00,141.2,141.25,141.0,141.13,2697.0,136.0959,136.1441,135.9031,136.0284,2697.0
2020-12-18 12:15:00,141.16,141.43,141.16,141.43,2086.0,136.0573,136.3176,136.0573,136.3176,2086.0
2020-12-18 12:20:00,141.38,141.41,141.11,141.11,3775.0,136.2694,136.2983,136.0091,136.0091,3775.0
2020-12-18 12:25:00,141.06,141.62,141.06,141.62,12851.0,135.9609,136.5007,135.9609,136.5007,12851.0
2020-12-18 12:30:00,141.62,142.08,141.62,142.03,88501.0,136.5007,136.9441,136.5007,136.8959,88501.0
2020-12-18 12:35:00,142.05,142.71,142.01,142.7,34160.0,136.9151,137.5513,136.8766,137.5417,34160.0
2020-12-18 12:40:00,142.71,143.58,142.67,143.17,33252.0,137.5513,138.3898,137.5127,137.9947,33252.0
2020-12-18 12:45:00,143.3,143.35,142.81,143.02,6008.0,138.12,138.1682,137.6477,137.8501,6008.0
2020-12-18 12:50:00,143.32,143.32,143.0,143.12,3394.0,138.1392,138.1392,137.8308,137.9465,3394.0
2020-12-18 12:55:00,143.12,143.34,143.05,143.21,6038.0,137.9465,138.1585,137.879,138.0332,6038.0
2020-12-18 13:00:00,143.22,143.36,143.0,143.0,2070.0,138.0429,138.1778,137.8308,137.8308,2070.0
2020-12-18 13:05:00,142.9,143.19,142.86,143.19,4545.0,137.7344,138.0139,137.6959,138.0139,4545.0
2020-12-18 13:10:00,143.19,143.54,143.16,143.47,17334.0,138.0139,138.3513,137.985,138.2838,17334.0
2020-12-18 13:15:00,143.47,143.5,143.36,143.5,2853.0,138.2838,138.3127,138.1778,138.3127,2853.0
2020-12-18 13:20:00,143.4,143.72,143.28,143.7,6398.0,138.2163,138.5248,138.1007,138.5055,6398.0
2020-12-18 13:25:00,143.72,144.11,143.66,143.93,5938.0,138.5248,138.9007,138.4669,138.7272,5938.0
2020-12-18 13:30:00,143.9,144.34,143.86,144.34,10486.0,138.6983,139.1224,138.6597,139.1224,10486.0
2020-12-18 13:35:00,144.22,144.28,144.02,144.02,5089.0,139.0067,139.0645,138.8139,138.8139,5089.0
2020-12-18 13:40:00,143.97,144.04,143.73,143.76,5649.0,138.7657,138.8332,138.5344,138.5633,5649.0
2020-12-18 13:45:00,143.76,143.89,143.72,143.8,4205.0,138.5633,138.6886,138.5248,138.6019,4205.0
2020-12-18 13:50:00,143.86,144.14,143.8,144.14,5949.0,138.6597,138.9296,138.6019,138.9296,5949.0
2020-12-18 13:55:00,144.23,144.31,144.05,144.24,6130.0,139.0163,139.0935,138.8429,139.026,6130.0
2020-12-18 14:00:00,144.26,144.26,143.97,143.99,21099.0,139.0453,139.0453,138.7657,138.785,21099.0
2020-12-18 14:05:00,144.04,144.08,143.94,143.95,19125.0,138.8332,138.8718,138.7368,138.7465,19125.0
2020-12-18 14:10:00,143.99,144.1,143.96,144.07,7135.0,138.785,138.891,138.7561,138.8621,7135.0
2020-12-18 14:15:00,144.14,144.38,143.96,144.31,6048.0,138.9296,139.1609,138.7561,139.0935,6048.0
2020-12-18 14:20:00,144.32,144.4,144.02,144.04,8270.0,139.1031,139.1802,138.8139,138.8332,8270.0
2020-12-18 14:25:00,144.08,144.35,143.96,144.3,8362.0,138.8718,139.132,138.7561,139.0838,8362.0
2020-12-18 14:30:00,144.33,144.43,144.13,144.13,8668.0,139.1127,139.2091,138.92,138.92,8668.0
2020-12-18 14:35:00,144.22,144.31,144.05,144.17,8342.0,139.0067,139.0935,138.8429,138.9585,8342.0
2020-12-18 14:40:00,144.16,144.2,143.97,144.03,9101.0,138.9489,138.9874,138.7657,138.8236,9101.0
2020-12-18 14:45:00,144.06,144.16,143.98,144.07,5996.0,138.8525,138.9489,138.7754,138.8621,5996.0
2020-12-18 14:50:00,144.09,144.26,144.09,144.09,5890.0,138.8814,139.0453,138.8814,138.8814,5890.0
2020-12-18 14:55:00,144.09,144.22,143.97,144.15,10844.0,138.8814,139.0067,138.7657,138.9392,10844.0
2020-12-18 15:00:00,144.15,144.24,144.07,144.18,8361.0,138.9392,139.026,138.8621,138.9682,8361.0
2020-12-18 15:05:00,144.17,144.3,144.16,144.25,4851.0,138.9585,139.0838,138.9489,139.0356,4851.0
2020-12-18 15:10:00,144.22,144.22,143.95,144.11,8069.0,139.0067,139.0067,138.7465,138.9007,8069.0
2020-12-18 15:15:00,144.13,144.17,143.95,144.06,7560.0,138.92,138.9585,138.7465,138.8525,7560.0
2020-12-18 15:20:00,144.08,144.08,143.96,144.03,12490.0,138.8718,138.8718,138.7561,138.8236,12490.0
2020-12-18 15:25:00,144.06,144.07,143.65,143.7,16567.0,138.8525,138.8621,138.4573,138.5055,16567.0
2020-12-18 15:30:00,143.67,143.88,143.63,143.82,18287.0,138.4766,138.679,138.438,138.6212,18287.0
2020-12-18 15:35:00,143.82,143.82,143.28,143.47,11769.0,138.6212,138.6212,138.1007,138.2838,11769.0
2020-12-18 15:40:00,143.41,144.0,143.37,143.78,19309.0,138.226,138.7947,138.1874,138.5826,19309.0
2020-12-18 15:45:00,143.75,144.48,143.74,144.47,26745.0,138.5537,139.2573,138.5441,139.2477,26745.0
2020-12-18 15:50:00,144.53,145.21,144.27,145.18,48965.0,139.3055,139.9609,139.0549,139.932,48965.0
2020-12-18 15:55:00,145.11,145.87,144.93,145.18,87958.0,139.8645,140.5971,139.691,139.932,87958.0
2020-12-21 09:30:00,141.42,143.25,140.74,143.14,24438.0,136.3079,138.0718,135.6525,137.9657,24438.0
2020-12-21 09:35:00,143.14,143.35,142.74,143.05,3879.0,137.9657,138.1682,137.5802,137.879,3879.0
2020-12-21 09:40:00,143.44,144.99,143.43,144.99,8394.0,138.2549,139.7489,138.2453,139.7489,8394.0
2020-12-21 09:45:00,144.96,144.96,144.16,144.4,6005.0,139.72,139.72,138.9489,139.1802,6005.0
2020-12-21 09:50:00,144.54,144.71,143.85,144.0,9599.0,139.3151,139.479,138.6501,138.7947,9599.0
2020-12-21 09:55:00,144.07,144.63,144.0,144.28,11437.0,138.8621,139.4019,138.7947,139.0645,11437.0
2020-12-21 10:00:00,144.05,144.49,144.0,144.19,6364.0,138.8429,139.2669,138.7947,138.9778,6364.0
2020-12-21 10:05:00,144.23,144.23,143.73,144.13,14035.0,139.0163,139.0163,138.5344,138.92,14035.0
2020-12-21 10:10:00,144.03,144.37,143.8,143.86,9480.0,138.8236,139.1513,138.6019,138.6597,9480.0
2020-12-21 10:15:00,143.78,143.96,143.44,143.56,14213.0,138.5826,138.7561,138.2549,138.3706,14213.0
2020-12-21 10:20:00,143.53,143.54,143.22,143.35,7753.0,138.3416,138.3513,138.0429,138.1682,7753.0
2020-12-21 10:25:00,143.41,143.41,142.98,143.24,3662.0,138.226,138.226,137.8115,138.0621,3662.0
2020-12-21 10:30:00,143.13,143.7,143.09,143.7,5629.0,137.9561,138.5055,137.9176,138.5055,5629.0
2020-12-21 10:35:00,143.62,144.42,143.61,144.42,3801.0,138.4284,139.1995,138.4188,139.1995,3801.0
2020-12-21 10:40:00,144.4,144.9,144.23,144.5,12658.0,139.1802,139.6621,139.0163,139.2766,12658.0
2020-12-21 10:45:00,144.48,144.67,144.36,144.6,2110.0,139.2573,139.4404,139.1416,139.373,2110.0
2020-12-21 10:50:00,144.64,144.89,144.61,144.79,3071.0,139.4115,139.6525,139.3826,139.5561,3071.0
2020-12-21 10:55:00,144.8,145.02,144.78,144.97,3131.0,139.5657,139.7778,139.5465,139.7296,3131.0
2020-12-21 11:00:00,144.99,145.17,144.89,145.08,14741.0,139.7489,139.9224,139.6525,139.8356,14741.0
2020-12-21 11:05:00,145.14,145.43,145.09,145.25,6217.0,139.8934,140.173,139.8453,139.9995,6217.0
2020-12-21 11:10:00,145.19,145.3,144.87,145.07,8184.0,139.9416,140.0477,139.6332,139.826,8184.0
2020-12-21 11:15:00,145.05,145.15,144.87,144.97,16484.0,139.8067,139.9031,139.6332,139.7296,16484.0
2020-12-21 11:20:00,144.93,145.05,144.92,144.94,2452.0,139.691,139.8067,139.6814,139.7007,2452.0
2020-12-21 11:25:00,144.97,145.05,144.82,144.84,11750.0,139.7296,139.8067,139.585,139.6043,11750.0
2020-12-21 11:30:00,144.86,145.05,144.64,144.69,3735.0,139.6236,139.8067,139.4115,139.4597,3735.0
2020-12-21 11:35:00,144.69,144.7,144.33,144.33,3000.0,139.4597,139.4694,139.1127,139.1127,3000.0
2020-12-21 11:40:00,144.4,144.46,144.11,144.16,3267.0,139.1802,139.238,138.9007,138.9489,3267.0
2020-12-21 11:45:00,144.22,144.42,144.17,144.36,2600.0,139.0067,139.1995,138.9585,139.1416,2600.0
2020-12-21 11:50:00,144.37,144.5,144.34,144.43,4028.0,139.1513,139.2766,139.1224,139.2091,4028.0
2020-12-21 11:55:00,144.34,144.48,144.2,144.2,3249.0,139.1224,139.2573,138.9874,138.9874,3249.0
2020-12-21 12:00:00,144.26,144.37,144.19,144.28,4355.0,139.0453,139.1513,138.9778,139.0645,4355.0
2020-12-21 12:05:00,144.23,144.86,144.21,144.75,6347.0,139.0163,139.6236,138.9971,139.5175,6347.0
2020-12-21 12:10:00,144.87,145.0,144.7,144.96,4476.0,139.6332,139.7585,139.4694,139.72,4476.0
2020-12-21 12:15:00,144.87,144.95,144.82,144.92,3900.0,139.6332,139.7103,139.585,139.6814,3900.0
2020-12-21 12:20:00,144.79,144.93,144.78,144.88,3935.0,139.5561,139.691,139.5465,139.6428,3935.0
2020-12-21 12:25:00,144.95,145.05,144.87,144.94,7052.0,139.7103,139.8067,139.6332,139.7007,7052.0
2020-12-21 12:30:00,144.93,145.07,144.84,144.87,6019.0,139.691,139.826,139.6043,139.6332,6019.0
2020-12-21 12:35:00,144.85,144.85,144.61,144.62,2198.0,139.6139,139.6139,139.3826,139.3922,2198.0
2020-12-21 12:40:00,144.56,144.67,144.55,144.63,2727.0,139.3344,139.4404,139.3248,139.4019,2727.0
2020-12-21 12:45:00,144.66,144.87,144.66,144.81,5068.0,139.4308,139.6332,139.4308,139.5754,5068.0
2020-12-21 12:50:00,144.8,144.85,144.69,144.75,2413.0,139.5657,139.6139,139.4597,139.5175,2413.0
2020-12-21 12:55:00,144.8,145.22,144.72,145.2,36909.0,139.5657,139.9706,139.4886,139.9513,36909.0
2020-12-21 13:00:00,145.11,145.31,144.99,145.17,47764.0,139.8645,140.0573,139.7489,139.9224,47764.0
2020-12-21 13:05:00,145.19,145.29,145.06,145.24,5673.0,139.9416,140.038,139.8163,139.9898,5673.0
2020-12-21 13:10:00,145.22,145.45,145.14,145.45,5005.0,139.9706,140.1922,139.8934,140.1922,5005.0
2020-12-21 13:15:00,145.47,145.61,145.3,145.58,17175.0,140.2115,140.3465,140.0477,140.3175,17175.0
2020-12-21 13:20:00,145.57,145.83,145.5,145.5,13296.0,140.3079,140.5585,140.2404,140.2404,13296.0
2020-12-21 13:25:00,145.54,145.75,145.47,145.47,9100.0,140.279,140.4814,140.2115,140.2115,9100.0
2020-12-21 13:30:00,145.47,145.91,145.47,145.85,8163.0,140.2115,140.6356,140.2115,140.5778,8163.0
2020-12-21 13:35:00,145.88,146.25,145.86,146.25,6361.0,140.6067,140.9633,140.5874,140.9633,6361.0
2020-12-21 13:40:00,146.25,146.26,146.02,146.15,4470.0,140.9633,140.973,140.7416,140.8669,4470.0
2020-12-21 13:45:00,146.12,146.27,146.01,146.24,5156.0,140.838,140.9826,140.732,140.9537,5156.0
2020-12-21 13:50:00,146.27,146.43,146.21,146.43,2848.0,140.9826,141.1368,140.9248,141.1368,2848.0
2020-12-21 13:55:00,146.44,146.52,146.28,146.39,5684.0,141.1465,141.2236,140.9922,141.0983,5684.0
2020-12-21 14:00:00,146.35,146.67,146.33,146.56,10477.0,141.0597,141.3681,141.0404,141.2621,10477.0
2020-12-21 14:05:00,146.49,146.55,146.42,146.55,2788.0,141.1946,141.2525,141.1272,141.2525,2788.0
2020-12-21 14:10:00,146.5,146.77,146.5,146.75,4745.0,141.2043,141.4645,141.2043,141.4453,4745.0
2020-12-21 14:15:00,146.72,146.72,146.45,146.55,4080.0,141.4163,141.4163,141.1561,141.2525,4080.0
2020-12-21 14:20:00,146.54,146.65,146.49,146.64,2701.0,141.2428,141.3489,141.1946,141.3392,2701.0
2020-12-21 14:25:00,146.67,146.78,146.46,146.47,5352.0,141.3681,141.4742,141.1657,141.1754,5352.0
2020-12-21 14:30:00,146.47,146.56,146.38,146.4,4542.0,141.1754,141.2621,141.0886,141.1079,4542.0
2020-12-21 14:35:00,146.37,146.49,146.15,146.24,5140.0,141.079,141.1946,140.8669,140.9537,5140.0
2020-12-21 14:40:00,146.19,146.19,145.86,145.95,2675.0,140.9055,140.9055,140.5874,140.6742,2675.0
2020-12-21 14:45:00,145.87,146.14,145.87,146.06,2699.0,140.5971,140.8573,140.5971,140.7802,2699.0
2020-12-21 14:50:00,146.06,146.09,145.99,146.01,3498.0,140.7802,140.8091,140.7127,140.732,3498.0
2020-12-21 14:55:00,146.0,146.1,145.7,145.84,5378.0,140.7224,140.8187,140.4332,140.5681,5378.0
2020-12-21 15:00:00,145.73,145.79,145.45,145.55,4041.0,140.4621,140.52,140.1922,140.2886,4041.0
2020-12-21 15:05:00,145.58,145.58,145.12,145.2,5050.0,140.3175,140.3175,139.8742,139.9513,5050.0
2020-12-21 15:10:00,145.12,145.41,144.9,145.23,6620.0,139.8742,140.1537,139.6621,139.9802,6620.0
2020-12-21 15:15:00,145.08,145.35,145.08,145.35,3412.0,139.8356,140.0959,139.8356,140.0959,3412.0
2020-12-21 15:20:00,145.33,145.38,145.09,145.17,4193.0,140.0766,140.1248,139.8453,139.9224,4193.0
2020-12-21 15:25:00,145.15,145.49,145.14,145.24,5993.0,139.9031,140.2308,139.8934,139.9898,5993.0
2020-12-21 15:30:00,145.21,145.24,144.92,144.92,13232.0,139.9609,139.9898,139.6814,139.6814,13232.0
2020-12-21 15:35:00,144.97,144.97,144.26,144.53,8176.0,139.7296,139.7296,139.0453,139.3055,8176.0
2020-12-21 15:40:00,144.65,144.72,144.15,144.15,8044.0,139.4212,139.4886,138.9392,138.9392,8044.0
2020-12-21 15:45:00,144.05,144.29,144.05,144.14,11037.0,138.8429,139.0742,138.8429,138.9296,11037.0
2020-12-21 15:50:00,144.09,144.21,144.0,144.21,15528.0,138.8814,138.9971,138.7947,138.9971,15528.0
2020-12-21 15:55:00,144.29,144.83,144.17,144.52,37954.0,139.0742,139.5947,138.9585,139.2959,37954.0
2020-12-22 09:30:00,144.99,145.15,144.32,144.77,14407.0,139.7489,139.9031,139.1031,139.5368,14407.0
2020-12-22 09:35:00,144.34,144.81,144.32,144.77,5509.0,139.1224,139.5754,139.1031,139.5368,5509.0
2020-12-22 09:40:00,144.99,145.52,144.82,145.52,1900.0,139.7489,140.2597,139.585,140.2597,1900.0
2020-12-22 09:45:00,145.44,145.93,145.44,145.92,1800.0,140.1826,140.6549,140.1826,140.6453,1800.0
2020-12-22 09:50:00,145.67,145.9,145.36,145.87,3505.0,140.4043,140.626,140.1055,140.5971,3505.0
2020-12-22 09:55:00,145.75,145.94,145.55,145.94,29752.0,140.4814,140.6645,140.2886,140.6645,29752.0
2020-12-22 10:00:00,145.85,146.08,145.37,145.48,5162.0,140.5778,140.7995,140.1151,140.2212,5162.0
2020-12-22 10:05:00,145.48,145.67,145.35,145.6,6520.0,140.2212,140.4043,140.0959,140.3368,6520.0
2020-12-22 10:10:00,145.59,145.6,144.99,144.99,4740.0,140.3272,140.3368,139.7489,139.7489,4740.0
2020-12-22 10:15:00,145.34,145.46,145.22,145.46,2528.0,140.0862,140.2019,139.9706,140.2019,2528.0
2020-12-22 10:20:00,145.52,145.58,145.33,145.33,2244.0,140.2597,140.3175,140.0766,140.0766,2244.0
2020-12-22 10:25:00,145.34,145.5,145.26,145.28,9800.0,140.0862,140.2404,140.0091,140.0284,9800.0
2020-12-22 10:30:00,145.36,145.94,145.36,145.69,12287.0,140.1055,140.6645,140.1055,140.4236,12287.0
2020-12-22 10:35:00,145.65,145.67,145.37,145.38,2005.0,140.385,140.4043,140.1151,140.1248,2005.0
2020-12-22 10:40:00,145.45,145.64,145.45,145.5,1700.0,140.1922,140.3754,140.1922,140.2404,1700.0
2020-12-22 10:45:00,145.1,145.1,145.1,145.1,206.0,139.8549,139.8549,139.8549,139.8549,206.0
2020-12-22 10:50:00,145.01,145.02,144.76,144.93,600.0,139.7681,139.7778,139.5272,139.691,600.0
2020-12-22 10:55:00,145.01,145.05,144.47,144.51,3597.0,139.7681,139.8067,139.2477,139.2862,3597.0
2020-12-22 11:00:00,144.68,144.84,144.64,144.77,1851.0,139.4501,139.6043,139.4115,139.5368,1851.0
2020-12-22 11:05:00,144.85,144.85,144.33,144.33,2081.0,139.6139,139.6139,139.1127,139.1127,2081.0
2020-12-22 11:10:00,144.31,144.4,144.29,144.29,2700.0,139.0935,139.1802,139.0742,139.0742,2700.0
2020-12-22 11:15:00,144.34,144.34,144.19,144.23,600.0,139.1224,139.1224,138.9778,139.0163,600.0
2020-12-22 11:20:00,144.2,144.2,143.8,143.83,1656.0,138.9874,138.9874,138.6019,138.6308,1656.0
2020-12-22 11:25:00,143.81,144.09,143.81,144.09,892.0,138.6115,138.8814,138.6115,138.8814,892.0
2020-12-22 11:30:00,143.9,144.2,143.9,144.2,1370.0,138.6983,138.9874,138.6983,138.9874,1370.0
2020-12-22 11:35:00,144.17,144.17,143.73,143.73,3878.0,138.9585,138.9585,138.5344,138.5344,3878.0
2020-12-22 11:40:00,143.64,143.64,143.32,143.32,1840.0,138.4477,138.4477,138.1392,138.1392,1840.0
2020-12-22 11:45:00,143.34,143.8,143.34,143.79,2283.0,138.1585,138.6019,138.1585,138.5922,2283.0
2020-12-22 11:50:00,143.7,143.71,143.5,143.59,1363.0,138.5055,138.5151,138.3127,138.3995,1363.0
2020-12-22 11:55:00,143.57,143.6,143.52,143.52,1200.0,138.3802,138.4091,138.332,138.332,1200.0
2020-12-22 12:00:00,143.51,143.69,143.43,143.64,2323.0,138.3224,138.4959,138.2453,138.4477,2323.0
2020-12-22 12:05:00,143.6,143.66,143.41,143.42,1103.0,138.4091,138.4669,138.226,138.2356,1103.0
2020-12-22 12:10:00,143.41,143.59,143.29,143.29,3557.0,138.226,138.3995,138.1103,138.1103,3557.0
2020-12-22 12:15:00,143.2,143.4,143.12,143.4,3121.0,138.0236,138.2163,137.9465,138.2163,3121.0
2020-12-22 12:20:00,143.32,143.33,143.08,143.14,1800.0,138.1392,138.1489,137.9079,137.9657,1800.0
2020-12-22 12:25:00,143.1,143.24,143.06,143.13,2757.0,137.9272,138.0621,137.8886,137.9561,2757.0
2020-12-22 12:30:00,143.16,143.23,143.12,143.12,900.0,137.985,138.0525,137.9465,137.9465,900.0
2020-12-22 12:35:00,143.11,143.18,142.95,143.0,6514.0,137.9368,138.0043,137.7826,137.8308,6514.0
2020-12-22 12:40:00,142.97,143.04,142.9,142.93,995.0,137.8019,137.8694,137.7344,137.7633,995.0
2020-12-22 12:45:00,143.02,143.08,143.02,143.07,3703.0,137.8501,137.9079,137.8501,137.8983,3703.0
2020-12-22 12:50:00,143.08,143.14,143.01,143.01,2575.0,137.9079,137.9657,137.8404,137.8404,2575.0
2020-12-22 12:55:00,143.04,143.14,142.97,143.12,2391.0,137.8694,137.9657,137.8019,137.9465,2391.0
2020-12-22 13:00:00,143.15,143.17,143.09,143.09,3878.0,137.9754,137.9947,137.9176,137.9176,3878.0
2020-12-22 13:05:00,143.09,143.26,143.03,143.26,2331.0,137.9176,138.0814,137.8597,138.0814,2331.0
2020-12-22 13:10:00,143.27,143.27,143.11,143.16,4664.0,138.091,138.091,137.9368,137.985,4664.0
2020-12-22 13:15:00,143.18,143.19,143.02,143.15,4703.0,138.0043,138.0139,137.8501,137.9754,4703.0
2020-12-22 13:20:00,143.14,143.17,143.1,143.12,4201.0,137.9657,137.9947,137.9272,137.9465,4201.0
2020-12-22 13:25:00,143.14,143.17,143.06,143.12,5977.0,137.9657,137.9947,137.8886,137.9465,5977.0
2020-12-22 13:30:00,143.08,143.3,143.01,143.25,5264.0,137.9079,138.12,137.8404,138.0718,5264.0
2020-12-22 13:35:00,143.25,143.25,142.72,142.72,11635.0,138.0718,138.0718,137.5609,137.5609,11635.0
2020-12-22 13:40:00,142.68,142.89,142.61,142.84,1773.0,137.5224,137.7248,137.4549,137.6766,1773.0
2020-12-22 13:45:00,142.87,143.09,142.87,142.97,1823.0,137.7055,137.9176,137.7055,137.8019,1823.0
2020-12-22 13:50:00,142.99,143.0,142.95,143.0,1302.0,137.8212,137.8308,137.7826,137.8308,1302.0
2020-12-22 13:55:00,143.08,143.09,142.95,142.98,1908.0,137.9079,137.9176,137.7826,137.8115,1908.0
2020-12-22 14:00:00,142.91,143.02,142.8,142.91,6051.0,137.7441,137.8501,137.638,137.7441,6051.0
2020-12-22 14:05:00,142.93,143.0,142.88,142.93,1700.0,137.7633,137.8308,137.7151,137.7633,1700.0
2020-12-22 14:10:00,142.94,143.03,142.93,142.97,2353.0,137.773,137.8597,137.7633,137.8019,2353.0
2020-12-22 14:15:00,142.97,143.2,142.93,143.02,4852.0,137.8019,138.0236,137.7633,137.8501,4852.0
2020-12-22 14:20:00,143.06,143.22,143.0,143.06,3579.0,137.8886,138.0429,137.8308,137.8886,3579.0
2020-12-22 14:25:00,143.09,143.09,142.92,143.06,4300.0,137.9176,137.9176,137.7537,137.8886,4300.0
2020-12-22 14:30:00,143.1,143.14,143.04,143.04,2651.0,137.9272,137.9657,137.8694,137.8694,2651.0
2020-12-22 14:35:00,143.09,143.09,142.91,142.95,2982.0,137.9176,137.9176,137.7441,137.7826,2982.0
2020-12-22 14:40:00,142.97,143.03,142.88,142.92,3340.0,137.8019,137.8597,137.7151,137.7537,3340.0
2020-12-22 14:45:00,142.86,142.95,142.8,142.9,2512.0,137.6959,137.7826,137.638,137.7344,2512.0
2020-12-22 14:50:00,142.96,142.99,142.86,142.86,4087.0,137.7923,137.8212,137.6959,137.6959,4087.0
2020-12-22 14:55:00,142.92,142.93,142.87,142.89,1920.0,137.7537,137.7633,137.7055,137.7248,1920.0
2020-12-22 15:00:00,142.92,142.99,142.86,142.99,14294.0,137.7537,137.8212,137.6959,137.8212,14294.0
2020-12-22 15:05:00,142.99,143.02,142.93,142.95,4605.0,137.8212,137.8501,137.7633,137.7826,4605.0
2020-12-22 15:10:00,142.95,143.04,142.88,142.89,6369.0,137.7826,137.8694,137.7151,137.7248,6369.0
2020-12-22 15:15:00,142.89,142.89,142.75,142.81,6055.0,137.7248,137.7248,137.5898,137.6477,6055.0
2020-12-22 15:20:00,142.81,142.93,142.77,142.92,4745.0,137.6477,137.7633,137.6091,137.7537,4745.0
2020-12-22 15:25:00,142.93,142.95,142.6,142.62,10653.0,137.7633,137.7826,137.4453,137.4645,10653.0
2020-12-22 15:30:00,142.61,142.91,142.61,142.83,2923.0,137.4549,137.7441,137.4549,137.667,2923.0
2020-12-22 15:35:00,142.85,142.93,142.79,142.79,4908.0,137.6862,137.7633,137.6284,137.6284,4908.0
2020-12-22 15:40:00,142.77,143.3,142.77,143.22,6025.0,137.6091,138.12,137.6091,138.0429,6025.0
2020-12-22 15:45:00,143.22,143.62,143.18,143.5,13303.0,138.0429,138.4284,138.0043,138.3127,13303.0
2020-12-22 15:50:00,143.45,143.59,143.27,143.35,18445.0,138.2645,138.3995,138.091,138.1682,18445.0
2020-12-22 15:55:00,143.35,143.43,143.2,143.37,32306.0,138.1682,138.2453,138.0236,138.1874,32306.0
2020-12-23 09:30:00,143.11,143.22,142.62,142.62,7198.0,137.9368,138.0429,137.4645,137.4645,7198.0
2020-12-23 09:35:00,142.71,142.77,142.35,142.51,3007.0,137.5513,137.6091,137.2043,137.3585,3007.0
2020-12-23 09:40:00,142.48,142.56,142.05,142.12,7497.0,137.3296,137.4067,136.9151,136.9826,7497.0
2020-12-23 09:45:00,142.22,142.34,141.89,142.27,2297.0,137.079,137.1947,136.7609,137.1272,2297.0
2020-12-23 09:50:00,142.2,142.66,142.2,142.56,5300.0,137.0597,137.5031,137.0597,137.4067,5300.0
2020-12-23 09:55:00,142.45,142.8,142.28,142.28,9190.0,137.3007,137.638,137.1368,137.1368,9190.0
2020-12-23 10:00:00,142.36,142.77,142.36,142.38,4880.0,137.2139,137.6091,137.2139,137.2332,4880.0
2020-12-23 10:05:00,142.62,142.62,142.36,142.53,1275.0,137.4645,137.4645,137.2139,137.3778,1275.0
2020-12-23 10:10:00,142.58,143.0,142.58,143.0,5460.0,137.426,137.8308,137.426,137.8308,5460.0
2020-12-23 10:15:00,143.1,143.1,142.73,142.87,2864.0,137.9272,137.9272,137.5706,137.7055,2864.0
2020-12-23 10:20:00,143.0,143.0,142.43,142.52,2360.0,137.8308,137.8308,137.2814,137.3682,2360.0
2020-12-23 10:25:00,142.56,142.56,142.19,142.19,2600.0,137.4067,137.4067,137.0501,137.0501,2600.0
2020-12-23 10:30:00,142.1,142.21,141.65,141.65,4719.0,136.9633,137.0694,136.5296,136.5296,4719.0
2020-12-23 10:35:00,141.72,141.84,141.69,141.79,500.0,136.5971,136.7127,136.5682,136.6645,500.0
2020-12-23 10:40:00,141.8,141.95,141.55,141.8,25551.0,136.6742,136.8188,136.4332,136.6742,25551.0
2020-12-23 10:45:00,141.84,141.85,141.24,141.24,2900.0,136.7127,136.7224,136.1344,136.1344,2900.0
2020-12-23 10:50:00,141.27,141.52,141.25,141.3,5400.0,136.1633,136.4043,136.1441,136.1923,5400.0
2020-12-23 10:55:00,141.31,141.91,141.28,141.86,9159.0,136.2019,136.7802,136.173,136.732,9159.0
2020-12-23 11:00:00,141.82,142.19,141.82,142.09,3938.0,136.6935,137.0501,136.6935,136.9537,3938.0
2020-12-23 11:05:00,142.11,142.71,142.1,142.71,3121.0,136.973,137.5513,136.9633,137.5513,3121.0
2020-12-23 11:10:00,142.5,143.23,142.5,143.23,1329.0,137.3489,138.0525,137.3489,138.0525,1329.0
2020-12-23 11:15:00,143.21,143.37,142.98,142.98,10871.0,138.0332,138.1874,137.8115,137.8115,10871.0
2020-12-23 11:20:00,143.09,143.55,142.97,143.54,3972.0,137.9176,138.3609,137.8019,138.3513,3972.0
2020-12-23 11:25:00,143.39,143.87,143.39,143.61,2723.0,138.2067,138.6694,138.2067,138.4188,2723.0
2020-12-23 11:30:00,143.53,143.56,143.45,143.49,816.0,138.3416,138.3706,138.2645,138.3031,816.0
2020-12-23 11:35:00,143.52,143.53,143.44,143.53,543.0,138.332,138.3416,138.2549,138.3416,543.0
2020-12-23 11:40:00,143.02,143.24,143.01,143.1,1110.0,137.8501,138.0621,137.8404,137.9272,1110.0
2020-12-23 11:45:00,143.17,143.24,142.99,143.02,3888.0,137.9947,138.0621,137.8212,137.8501,3888.0
2020-12-23 11:50:00,143.03,143.1,142.79,142.89,4442.0,137.8597,137.9272,137.6284,137.7248,4442.0
2020-12-23 11:55:00,142.88,143.02,142.85,143.02,953.0,137.7151,137.8501,137.6862,137.8501,953.0
2020-12-23 12:00:00,143.1,143.1,142.99,143.1,3001.0,137.9272,137.9272,137.8212,137.9272,3001.0
2020-12-23 12:05:00,143.1,143.25,143.1,143.17,2010.0,137.9272,138.0718,137.9272,137.9947,2010.0
2020-12-23 12:10:00,143.17,143.25,143.17,143.22,1540.0,137.9947,138.0718,137.9947,138.0429,1540.0
2020-12-23 12:15:00,143.19,143.36,143.19,143.33,1401.0,138.0139,138.1778,138.0139,138.1489,1401.0
2020-12-23 12:20:00,143.24,143.25,142.77,142.86,2900.0,138.0621,138.0718,137.6091,137.6959,2900.0
2020-12-23 12:25:00,143.05,143.13,143.05,143.13,200.0,137.879,137.9561,137.879,137.9561,200.0
2020-12-23 12:30:00,143.2,143.2,143.08,143.08,1320.0,138.0236,138.0236,137.9079,137.9079,1320.0
2020-12-23 12:35:00,143.2,143.23,143.17,143.19,1581.0,138.0236,138.0525,137.9947,138.0139,1581.0
2020-12-23 12:40:00,143.32,143.32,142.98,143.1,2107.0,138.1392,138.1392,137.8115,137.9272,2107.0
2020-12-23 12:45:00,142.94,142.94,142.76,142.87,1619.0,137.773,137.773,137.5995,137.7055,1619.0
2020-12-23 12:50:00,142.95,143.3,142.95,143.3,2184.0,137.7826,138.12,137.7826,138.12,2184.0
2020-12-23 12:55:00,143.39,143.47,143.36,143.47,902.0,138.2067,138.2838,138.1778,138.2838,902.0
2020-12-23 13:00:00,143.4,143.52,143.4,143.45,1914.0,138.2163,138.332,138.2163,138.2645,1914.0
2020-12-23 13:05:00,143.45,143.46,143.27,143.27,600.0,138.2645,138.2742,138.091,138.091,600.0
2020-12-23 13:10:00,143.39,143.42,143.34,143.42,700.0,138.2067,138.2356,138.1585,138.2356,700.0
2020-12-23 13:15:00,143.37,143.45,143.35,143.35,1115.0,138.1874,138.2645,138.1682,138.1682,1115.0
2020-12-23 13:20:00,143.31,143.44,143.31,143.44,1033.0,138.1296,138.2549,138.1296,138.2549,1033.0
2020-12-23 13:25:00,143.36,143.43,143.22,143.36,2000.0,138.1778,138.2453,138.0429,138.1778,2000.0
2020-12-23 13:30:00,143.32,143.32,143.25,143.31,915.0,138.1392,138.1392,138.0718,138.1296,915.0
2020-12-23 13:35:00,143.33,143.63,143.33,143.58,11652.0,138.1489,138.438,138.1489,138.3898,11652.0
2020-12-23 13:40:00,143.5,143.58,143.5,143.55,1000.0,138.3127,138.3898,138.3127,138.3609,1000.0
2020-12-23 13:45:00,143.51,143.56,143.3,143.36,1710.0,138.3224,138.3706,138.12,138.1778,1710.0
2020-12-23 13:50:00,143.3,143.3,143.0,143.21,1617.0,138.12,138.12,137.8308,138.0332,1617.0
2020-12-23 13:55:00,143.17,143.2,143.1,143.11,900.0,137.9947,138.0236,137.9272,137.9368,900.0
2020-12-23 14:00:00,143.04,143.19,143.0,143.1,2771.0,137.8694,138.0139,137.8308,137.9272,2771.0
2020-12-23 14:05:00,143.19,143.3,143.16,143.3,2396.0,138.0139,138.12,137.985,138.12,2396.0
2020-12-23 14:10:00,143.36,143.51,143.3,143.48,826.0,138.1778,138.3224,138.12,138.2935,826.0
2020-12-23 14:15:00,143.5,143.51,143.37,143.37,2594.0,138.3127,138.3224,138.1874,138.1874,2594.0
2020-12-23 14:20:00,143.54,143.81,143.54,143.62,910.0,138.3513,138.6115,138.3513,138.4284,910.0
2020-12-23 14:25:00,143.59,143.59,143.52,143.53,1100.0,138.3995,138.3995,138.332,138.3416,1100.0
2020-12-23 14:30:00,143.65,143.69,143.58,143.58,2114.0,138.4573,138.4959,138.3898,138.3898,2114.0
2020-12-23 14:35:00,143.51,143.65,143.5,143.61,900.0,138.3224,138.4573,138.3127,138.4188,900.0
2020-12-23 14:40:00,143.56,143.75,143.48,143.75,7238.0,138.3706,138.5537,138.2935,138.5537,7238.0
2020-12-23 14:45:00,143.74,143.78,143.59,143.59,1600.0,138.5441,138.5826,138.3995,138.3995,1600.0
2020-12-23 14:50:00,143.58,143.65,143.48,143.48,1842.0,138.3898,138.4573,138.2935,138.2935,1842.0
2020-12-23 14:55:00,143.5,143.68,143.5,143.65,2461.0,138.3127,138.4862,138.3127,138.4573,2461.0
2020-12-23 15:00:00,143.62,143.62,143.23,143.25,1600.0,138.4284,138.4284,138.0525,138.0718,1600.0
2020-12-23 15:05:00,143.34,143.56,143.33,143.46,1110.0,138.1585,138.3706,138.1489,138.2742,1110.0
2020-12-23 15:10:00,143.44,143.44,143.17,143.17,1700.0,138.2549,138.2549,137.9947,137.9947,1700.0
2020-12-23 15:15:00,143.3,143.38,143.18,143.37,2300.0,138.12,138.1971,138.0043,138.1874,2300.0
2020-12-23 15:20:00,143.42,143.55,143.38,143.55,3095.0,138.2356,138.3609,138.1971,138.3609,3095.0
2020-12-23 15:25:00,143.54,143.55,143.39,143.39,1700.0,138.3513,138.3609,138.2067,138.2067,1700.0
2020-12-23 15:30:00,143.37,143.66,143.36,143.65,4402.0,138.1874,138.4669,138.1778,138.4573,4402.0
2020-12-23 15:35:00,143.61,143.66,143.44,143.44,4746.0,138.4188,138.4669,138.2549,138.2549,4746.0
2020-12-23 15:40:00,143.47,143.61,143.47,143.54,4843.0,138.2838,138.4188,138.2838,138.3513,4843.0
2020-12-23 15:45:00,143.48,143.57,143.27,143.36,11160.0,138.2935,138.3802,138.091,138.1778,11160.0
2020-12-23 15:50:00,143.24,143.34,142.82,143.16,27616.0,138.0621,138.1585,137.6573,137.985,27616.0
2020-12-23 15:55:00,143.16,143.36,142.7,142.7,66030.0,137.985,138.1778,137.5417,137.5417,66030.0
2020-12-24 09:30:00,142.94,143.02,142.35,142.35,5092.0,137.773,137.8501,137.2043,137.2043,5092.0
2020-12-24 09:35:00,142.0,142.0,142.0,142.0,418.0,136.867,136.867,136.867,136.867,418.0
2020-12-24 09:40:00,141.81,141.92,141.72,141.92,660.0,136.6838,136.7898,136.5971,136.7898,660.0
2020-12-24 09:45:00,142.19,142.53,141.74,142.0,2806.0,137.0501,137.3778,136.6164,136.867,2806.0
2020-12-24 09:50:00,142.0,142.25,141.74,142.25,1246.0,136.867,137.1079,136.6164,137.1079,1246.0
2020-12-24 09:55:00,142.45,142.82,142.45,142.67,1600.0,137.3007,137.6573,137.3007,137.5127,1600.0
2020-12-24 10:00:00,142.61,142.66,142.48,142.5,1200.0,137.4549,137.5031,137.3296,137.3489,1200.0
2020-12-24 10:05:00,142.5,142.66,142.47,142.47,800.0,137.3489,137.5031,137.32,137.32,800.0
2020-12-24 10:10:00,142.4,142.65,142.4,142.57,1982.0,137.2525,137.4935,137.2525,137.4163,1982.0
2020-12-24 10:15:00,142.63,142.66,142.63,142.66,200.0,137.4742,137.5031,137.4742,137.5031,200.0
2020-12-24 10:20:00,142.69,142.7,142.47,142.47,1102.0,137.532,137.5417,137.32,137.32,1102.0
2020-12-24 10:25:00,142.53,142.53,142.48,142.48,200.0,137.3778,137.3778,137.3296,137.3296,200.0
2020-12-24 10:30:00,142.46,142.52,142.38,142.51,7158.0,137.3103,137.3682,137.2332,137.3585,7158.0
2020-12-24 10:35:00,142.55,142.55,142.34,142.5,2400.0,137.3971,137.3971,137.1947,137.3489,2400.0
2020-12-24 10:40:00,142.5,142.6,142.43,142.46,1900.0,137.3489,137.4453,137.2814,137.3103,1900.0
2020-12-24 10:45:00,142.44,142.47,142.25,142.47,2510.0,137.291,137.32,137.1079,137.32,2510.0
2020-12-24 10:50:00,142.41,142.42,142.34,142.34,1400.0,137.2621,137.2718,137.1947,137.1947,1400.0
2020-12-24 10:55:00,142.39,142.5,142.35,142.44,1914.0,137.2429,137.3489,137.2043,137.291,1914.0
2020-12-24 11:00:00,142.36,142.51,142.35,142.43,1000.0,137.2139,137.3585,137.2043,137.2814,1000.0
2020-12-24 11:05:00,142.34,142.68,142.25,142.68,1044.0,137.1947,137.5224,137.1079,137.5224,1044.0
2020-12-24 11:10:00,142.69,142.93,142.68,142.93,1688.0,137.532,137.7633,137.5224,137.7633,1688.0
2020-12-24 11:15:00,142.87,142.88,142.59,142.77,1300.0,137.7055,137.7151,137.4356,137.6091,1300.0
2020-12-24 11:20:00,142.78,142.9,142.72,142.84,2600.0,137.6188,137.7344,137.5609,137.6766,2600.0
2020-12-24 11:25:00,142.89,142.9,142.76,142.83,3404.0,137.7248,137.7344,137.5995,137.667,3404.0
2020-12-24 11:30:00,142.8,142.9,142.79,142.9,1111.0,137.638,137.7344,137.6284,137.7344,1111.0
2020-12-24 11:35:00,142.75,142.9,142.75,142.84,10100.0,137.5898,137.7344,137.5898,137.6766,10100.0
2020-12-24 11:40:00,142.79,143.22,142.79,143.1,6905.0,137.6284,138.0429,137.6284,137.9272,6905.0
2020-12-24 11:45:00,143.13,143.13,143.01,143.06,1800.0,137.9561,137.9561,137.8404,137.8886,1800.0
2020-12-24 11:50:00,143.15,143.15,142.89,142.89,2600.0,137.9754,137.9754,137.7248,137.7248,2600.0
2020-12-24 11:55:00,142.92,142.93,142.92,142.93,600.0,137.7537,137.7633,137.7537,137.7633,600.0
2020-12-24 12:00:00,142.89,142.89,142.59,142.59,2546.0,137.7248,137.7248,137.4356,137.4356,2546.0
2020-12-24 12:05:00,142.64,142.91,142.64,142.84,1860.0,137.4838,137.7441,137.4838,137.6766,1860.0
2020-12-24 12:10:00,142.79,142.79,142.53,142.62,2353.0,137.6284,137.6284,137.3778,137.4645,2353.0
2020-12-24 12:15:00,142.6,142.6,142.46,142.56,2363.0,137.4453,137.4453,137.3103,137.4067,2363.0
2020-12-24 12:20:00,142.62,142.62,142.38,142.38,1200.0,137.4645,137.4645,137.2332,137.2332,1200.0
2020-12-24 12:25:00,142.4,142.67,142.4,142.65,2306.0,137.2525,137.5127,137.2525,137.4935,2306.0
2020-12-24 12:30:00,142.68,143.18,142.68,143.01,1763.0,137.5224,138.0043,137.5224,137.8404,1763.0
2020-12-24 12:35:00,143.01,143.08,142.91,142.96,2437.0,137.8404,137.9079,137.7441,137.7923,2437.0
2020-12-24 12:40:00,142.99,143.07,142.83,143.06,2615.0,137.8212,137.8983,137.667,137.8886,2615.0
2020-12-24 12:45:00,143.06,143.07,142.89,142.94,4126.0,137.8886,137.8983,137.7248,137.773,4126.0
2020-12-24 12:50:00,143.07,143.34,142.89,143.1,8555.0,137.8983,138.1585,137.7248,137.9272,8555.0
2020-12-24 12:55:00,143.05,143.37,142.91,143.24,9586.0,137.879,138.1874,137.7441,138.0621,9586.0
2020-12-28 09:30:00,144.14,144.18,143.5,143.5,32792.0,138.9296,138.9682,138.3127,138.3127,32792.0
2020-12-28 09:35:00,143.49,143.69,143.39,143.52,5920.0,138.3031,138.4959,138.2067,138.332,5920.0
2020-12-28 09:40:00,143.46,143.85,143.46,143.72,6118.0,138.2742,138.6501,138.2742,138.5248,6118.0
2020-12-28 09:45:00,143.73,144.08,143.73,143.8,3554.0,138.5344,138.8718,138.5344,138.6019,3554.0
2020-12-28 09:50:00,143.87,143.99,143.86,143.97,23333.0,138.6694,138.785,138.6597,138.7657,23333.0
2020-12-28 09:55:00,143.86,143.88,143.85,143.88,400.0,138.6597,138.679,138.6501,138.679,400.0
2020-12-28 10:00:00,143.98,144.12,143.75,144.05,3757.0,138.7754,138.9103,138.5537,138.8429,3757.0
2020-12-28 10:05:00,144.1,144.56,144.1,144.5,2650.0,138.891,139.3344,138.891,139.2766,2650.0
2020-12-28 10:10:00,144.65,144.75,144.55,144.75,3035.0,139.4212,139.5175,139.3248,139.5175,3035.0
2020-12-28 10:15:00,144.83,145.03,144.74,144.94,2288.0,139.5947,139.7874,139.5079,139.7007,2288.0
2020-12-28 10:20:00,145.0,145.41,145.0,145.41,4697.0,139.7585,140.1537,139.7585,140.1537,4697.0
2020-12-28 10:25:00,145.31,145.54,145.29,145.54,2258.0,140.0573,140.279,140.038,140.279,2258.0
2020-12-28 10:30:00,145.62,145.8,145.49,145.8,4325.0,140.3561,140.5296,140.2308,140.5296,4325.0
2020-12-28 10:35:00,145.67,145.72,145.05,145.05,1304.0,140.4043,140.4525,139.8067,139.8067,1304.0
2020-12-28 10:40:00,144.96,145.23,144.88,145.23,1443.0,139.72,139.9802,139.6428,139.9802,1443.0
2020-12-28 10:45:00,144.91,145.45,144.91,145.38,3182.0,139.6718,140.1922,139.6718,140.1248,3182.0
2020-12-28 10:50:00,145.44,145.67,145.44,145.58,629.0,140.1826,140.4043,140.1826,140.3175,629.0
2020-12-28 10:55:00,145.71,145.76,145.53,145.56,4712.0,140.4428,140.491,140.2694,140.2983,4712.0
2020-12-28 11:00:00,145.56,145.56,145.45,145.49,2649.0,140.2983,140.2983,140.1922,140.2308,2649.0
2020-12-28 11:05:00,145.62,145.99,145.62,145.9,3749.0,140.3561,140.7127,140.3561,140.626,3749.0
2020-12-28 11:10:00,145.95,146.17,145.95,146.14,3538.0,140.6742,140.8862,140.6742,140.8573,3538.0
2020-12-28 11:15:00,146.17,146.22,146.05,146.16,3520.0,140.8862,140.9344,140.7706,140.8766,3520.0
2020-12-28 11:20:00,146.21,146.22,145.91,145.92,4847.0,140.9248,140.9344,140.6356,140.6453,4847.0
2020-12-28 11:25:00,146.1,146.1,145.92,146.03,720.0,140.8187,140.8187,140.6453,140.7513,720.0
2020-12-28 11:30:00,146.12,146.13,145.93,145.93,1400.0,140.838,140.8477,140.6549,140.6549,1400.0
2020-12-28 11:35:00,145.8,146.4,145.8,146.4,4023.0,140.5296,141.1079,140.5296,141.1079,4023.0
2020-12-28 11:40:00,146.27,146.5,146.26,146.35,1844.0,140.9826,141.2043,140.973,141.0597,1844.0
2020-12-28 11:45:00,146.43,146.58,146.31,146.45,2092.0,141.1368,141.2814,141.0212,141.1561,2092.0
2020-12-28 11:50:00,146.32,146.32,146.31,146.31,200.0,141.0308,141.0308,141.0212,141.0212,200.0
2020-12-28 11:55:00,146.18,146.18,146.0,146.06,1424.0,140.8959,140.8959,140.7224,140.7802,1424.0
2020-12-28 12:00:00,146.11,146.16,146.11,146.11,500.0,140.8284,140.8766,140.8284,140.8284,500.0
2020-12-28 12:05:00,146.2,146.26,145.82,145.82,7557.0,140.9151,140.973,140.5489,140.5489,7557.0
2020-12-28 12:10:00,145.87,145.87,145.73,145.85,1323.0,140.5971,140.5971,140.4621,140.5778,1323.0
2020-12-28 12:15:00,145.89,146.02,145.83,145.84,2685.0,140.6163,140.7416,140.5585,140.5681,2685.0
2020-12-28 12:20:00,145.76,145.94,145.71,145.94,2900.0,140.491,140.6645,140.4428,140.6645,2900.0
2020-12-28 12:25:00,146.19,146.19,145.89,145.99,1230.0,140.9055,140.9055,140.6163,140.7127,1230.0
2020-12-28 12:30:00,146.09,146.31,146.08,146.23,1600.0,140.8091,141.0212,140.7995,140.944,1600.0
2020-12-28 12:35:00,146.16,146.22,146.11,146.11,1300.0,140.8766,140.9344,140.8284,140.8284,1300.0
2020-12-28 12:40:00,146.14,146.17,146.01,146.17,2015.0,140.8573,140.8862,140.732,140.8862,2015.0
2020-12-28 12:45:00,146.21,146.46,146.09,146.13,1010.0,140.9248,141.1657,140.8091,140.8477,1010.0
2020-12-28 12:50:00,146.07,146.07,145.93,146.02,1343.0,140.7898,140.7898,140.6549,140.7416,1343.0
2020-12-28 12:55:00,146.03,146.2,146.03,146.19,2200.0,140.7513,140.9151,140.7513,140.9055,2200.0
2020-12-28 13:00:00,146.15,146.21,145.88,145.88,903.0,140.8669,140.9248,140.6067,140.6067,903.0
2020-12-28 13:05:00,146.03,146.03,145.92,145.92,400.0,140.7513,140.7513,140.6453,140.6453,400.0
2020-12-28 13:10:00,145.97,145.99,145.92,145.92,1217.0,140.6934,140.7127,140.6453,140.6453,1217.0
2020-12-28 13:15:00,145.92,146.02,145.88,145.92,1859.0,140.6453,140.7416,140.6067,140.6453,1859.0
2020-12-28 13:20:00,146.03,146.03,145.91,145.97,1586.0,140.7513,140.7513,140.6356,140.6934,1586.0
2020-12-28 13:25:00,145.99,146.09,145.98,146.07,2897.0,140.7127,140.8091,140.7031,140.7898,2897.0
2020-12-28 13:30:00,146.09,146.13,145.93,146.13,1589.0,140.8091,140.8477,140.6549,140.8477,1589.0
2020-12-28 13:35:00,146.17,146.39,146.15,146.39,2440.0,140.8862,141.0983,140.8669,141.0983,2440.0
2020-12-28 13:40:00,146.37,146.42,146.33,146.42,3471.0,141.079,141.1272,141.0404,141.1272,3471.0
2020-12-28 13:45:00,146.35,146.75,146.35,146.6,4474.0,141.0597,141.4453,141.0597,141.3007,4474.0
2020-12-28 13:50:00,146.64,146.67,146.52,146.64,1700.0,141.3392,141.3681,141.2236,141.3392,1700.0
2020-12-28 13:55:00,146.68,146.73,146.61,146.72,2197.0,141.3778,141.426,141.3103,141.4163,2197.0
2020-12-28 14:00:00,146.72,146.72,146.6,146.62,3374.0,141.4163,141.4163,141.3007,141.3199,3374.0
2020-12-28 14:05:00,146.66,147.04,146.66,147.02,4143.0,141.3585,141.7248,141.3585,141.7055,4143.0
2020-12-28 14:10:00,147.05,147.09,147.01,147.09,2541.0,141.7344,141.773,141.6959,141.773,2541.0
2020-12-28 14:15:00,147.12,147.24,147.08,147.24,2611.0,141.8019,141.9175,141.7633,141.9175,2611.0
2020-12-28 14:20:00,147.22,147.43,147.22,147.43,8386.0,141.8983,142.1007,141.8983,142.1007,8386.0
2020-12-28 14:25:00,147.44,147.7,147.4,147.47,10632.0,142.1103,142.3609,142.0718,142.1392,10632.0
2020-12-28 14:30:00,147.48,147.85,147.44,147.78,4934.0,142.1489,142.5055,142.1103,142.438,4934.0
2020-12-28 14:35:00,147.74,147.74,147.62,147.66,4144.0,142.3995,142.3995,142.2838,142.3224,4144.0
2020-12-28 14:40:00,147.69,147.87,147.65,147.8,5918.0,142.3513,142.5248,142.3127,142.4573,5918.0
2020-12-28 14:45:00,147.8,147.83,147.59,147.64,4814.0,142.4573,142.4862,142.2549,142.3031,4814.0
2020-12-28 14:50:00,147.66,147.76,147.64,147.76,2463.0,142.3224,142.4187,142.3031,142.4187,2463.0
2020-12-28 14:55:00,147.72,147.8,147.65,147.75,7191.0,142.3802,142.4573,142.3127,142.4091,7191.0
2020-12-28 15:00:00,147.78,147.78,147.65,147.73,8450.0,142.438,142.438,142.3127,142.3898,8450.0
2020-12-28 15:05:00,147.73,147.76,147.27,147.34,8421.0,142.3898,142.4187,141.9465,142.0139,8421.0
2020-12-28 15:10:00,147.39,147.46,147.32,147.35,3248.0,142.0621,142.1296,141.9946,142.0236,3248.0
2020-12-28 15:15:00,147.31,147.31,147.03,147.03,1948.0,141.985,141.985,141.7151,141.7151,1948.0
2020-12-28 15:20:00,147.09,147.11,146.73,146.8,3782.0,141.773,141.7922,141.426,141.4934,3782.0
2020-12-28 15:25:00,146.8,146.94,146.47,146.47,3562.0,141.4934,141.6284,141.1754,141.1754,3562.0
2020-12-28 15:30:00,146.42,146.48,146.18,146.19,3655.0,141.1272,141.185,140.8959,140.9055,3655.0
2020-12-28 15:35:00,146.15,146.47,146.12,146.47,6224.0,140.8669,141.1754,140.838,141.1754,6224.0
2020-12-28 15:40:00,146.49,146.79,146.48,146.7,7953.0,141.1946,141.4838,141.185,141.3971,7953.0
2020-12-28 15:45:00,146.72,146.82,146.42,146.42,9926.0,141.4163,141.5127,141.1272,141.1272,9926.0
2020-12-28 15:50:00,146.4,146.6,146.27,146.53,12242.0,141.1079,141.3007,140.9826,141.2332,12242.0
2020-12-28 15:55:00,146.53,146.6,146.14,146.17,35980.0,141.2332,141.3007,140.8573,140.8862,35980.0
2020-12-29 09:30:00,146.26,146.4,145.29,145.29,8235.0,140.973,141.1079,140.038,140.038,8235.0
2020-12-29 09:35:00,145.22,145.92,145.18,145.92,3839.0,139.9706,140.6453,139.932,140.6453,3839.0
2020-12-29 09:40:00,146.18,146.18,145.78,146.07,646.0,140.8959,140.8959,140.5103,140.7898,646.0
2020-12-29 09:45:00,145.75,146.06,145.54,145.54,1606.0,140.4814,140.7802,140.279,140.279,1606.0
2020-12-29 09:50:00,145.5,145.52,144.54,144.67,5812.0,140.2404,140.2597,139.3151,139.4404,5812.0
2020-12-29 09:55:00,144.6,144.6,143.68,144.2,12272.0,139.373,139.373,138.4862,138.9874,12272.0
2020-12-29 10:00:00,144.13,144.76,144.13,144.55,3487.0,138.92,139.5272,138.92,139.3248,3487.0
2020-12-29 10:05:00,144.58,144.78,144.44,144.47,5188.0,139.3537,139.5465,139.2188,139.2477,5188.0
2020-12-29 10:10:00,144.59,144.59,143.35,143.42,8013.0,139.3633,139.3633,138.1682,138.2356,8013.0
2020-12-29 10:15:00,143.42,143.59,143.0,143.57,2800.0,138.2356,138.3995,137.8308,138.3802,2800.0
2020-12-29 10:20:00,143.61,144.07,143.61,143.93,2452.0,138.4188,138.8621,138.4188,138.7272,2452.0
2020-12-29 10:25:00,144.05,144.05,143.33,143.46,3830.0,138.8429,138.8429,138.1489,138.2742,3830.0
2020-12-29 10:30:00,143.27,143.72,143.27,143.62,1509.0,138.091,138.5248,138.091,138.4284,1509.0
2020-12-29 10:35:00,143.62,143.67,143.51,143.64,1123.0,138.4284,138.4766,138.3224,138.4477,1123.0
2020-12-29 10:40:00,143.56,143.6,143.52,143.53,596.0,138.3706,138.4091,138.332,138.3416,596.0
2020-12-29 10:45:00,143.74,143.81,143.64,143.73,2543.0,138.5441,138.6115,138.4477,138.5344,2543.0
2020-12-29 10:50:00,143.78,143.78,143.6,143.65,10848.0,138.5826,138.5826,138.4091,138.4573,10848.0
2020-12-29 10:55:00,143.66,143.91,143.57,143.89,6135.0,138.4669,138.7079,138.3802,138.6886,6135.0
2020-12-29 11:00:00,143.83,144.16,143.75,144.15,4014.0,138.6308,138.9489,138.5537,138.9392,4014.0
2020-12-29 11:05:00,144.26,144.42,143.67,143.68,9213.0,139.0453,139.1995,138.4766,138.4862,9213.0
2020-12-29 11:10:00,143.67,144.07,143.63,143.99,5053.0,138.4766,138.8621,138.438,138.785,5053.0
2020-12-29 11:15:00,143.66,143.78,143.66,143.68,815.0,138.4669,138.5826,138.4669,138.4862,815.0
2020-12-29 11:20:00,143.6,143.64,143.4,143.53,3503.0,138.4091,138.4477,138.2163,138.3416,3503.0
2020-12-29 11:25:00,143.57,143.57,143.33,143.54,803.0,138.3802,138.3802,138.1489,138.3513,803.0
2020-12-29 11:30:00,143.46,143.52,143.45,143.52,706.0,138.2742,138.332,138.2645,138.332,706.0
2020-12-29 11:35:00,143.5,143.61,143.24,143.24,2959.0,138.3127,138.4188,138.0621,138.0621,2959.0
2020-12-29 11:40:00,143.21,143.55,143.21,143.44,2254.0,138.0332,138.3609,138.0332,138.2549,2254.0
2020-12-29 11:45:00,143.36,143.5,143.36,143.43,1613.0,138.1778,138.3127,138.1778,138.2453,1613.0
2020-12-29 11:50:00,143.4,143.42,142.94,143.16,2812.0,138.2163,138.2356,137.773,137.985,2812.0
2020-12-29 11:55:00,143.19,143.25,143.11,143.11,2920.0,138.0139,138.0718,137.9368,137.9368,2920.0
2020-12-29 12:00:00,143.12,143.26,143.06,143.18,2944.0,137.9465,138.0814,137.8886,138.0043,2944.0
2020-12-29 12:05:00,143.12,143.19,143.06,143.06,800.0,137.9465,138.0139,137.8886,137.8886,800.0
2020-12-29 12:10:00,143.14,143.14,142.95,143.04,1600.0,137.9657,137.9657,137.7826,137.8694,1600.0
2020-12-29 12:15:00,143.1,143.1,142.95,142.95,1000.0,137.9272,137.9272,137.7826,137.7826,1000.0
2020-12-29 12:20:00,142.91,142.92,142.7,142.73,4400.0,137.7441,137.7537,137.5417,137.5706,4400.0
2020-12-29 12:25:00,142.8,142.92,142.79,142.79,1117.0,137.638,137.7537,137.6284,137.6284,1117.0
2020-12-29 12:30:00,142.82,142.85,142.69,142.69,600.0,137.6573,137.6862,137.532,137.532,600.0
2020-12-29 12:35:00,142.86,142.92,142.85,142.89,1845.0,137.6959,137.7537,137.6862,137.7248,1845.0
2020-12-29 12:40:00,142.86,142.95,142.85,142.85,775.0,137.6959,137.7826,137.6862,137.6862,775.0
2020-12-29 12:45:00,142.8,142.8,142.5,142.5,900.0,137.638,137.638,137.3489,137.3489,900.0
2020-12-29 12:50:00,142.42,142.64,142.36,142.61,4247.0,137.2718,137.4838,137.2139,137.4549,4247.0
2020-12-29 12:55:00,142.58,142.68,142.47,142.56,1100.0,137.426,137.5224,137.32,137.4067,1100.0
2020-12-29 13:00:00,142.66,142.72,142.63,142.68,1300.0,137.5031,137.5609,137.4742,137.5224,1300.0
2020-12-29 13:05:00,142.61,142.88,142.61,142.88,1432.0,137.4549,137.7151,137.4549,137.7151,1432.0
2020-12-29 13:10:00,142.8,142.88,142.72,142.88,1300.0,137.638,137.7151,137.5609,137.7151,1300.0
2020-12-29 13:15:00,142.87,142.95,142.84,142.91,2435.0,137.7055,137.7826,137.6766,137.7441,2435.0
2020-12-29 13:20:00,142.89,142.97,142.72,142.75,4544.0,137.7248,137.8019,137.5609,137.5898,4544.0
2020-12-29 13:25:00,142.69,142.85,142.61,142.79,3500.0,137.532,137.6862,137.4549,137.6284,3500.0
2020-12-29 13:30:00,142.75,142.91,142.63,142.91,3319.0,137.5898,137.7441,137.4742,137.7441,3319.0
2020-12-29 13:35:00,142.87,143.05,142.84,143.0,3001.0,137.7055,137.879,137.6766,137.8308,3001.0
2020-12-29 13:40:00,143.0,143.08,142.9,142.94,2700.0,137.8308,137.9079,137.7344,137.773,2700.0
2020-12-29 13:45:00,142.88,143.1,142.88,143.07,4166.0,137.7151,137.9272,137.7151,137.8983,4166.0
2020-12-29 13:50:00,143.07,143.12,142.83,142.91,3602.0,137.8983,137.9465,137.667,137.7441,3602.0
2020-12-29 13:55:00,142.98,143.07,142.91,142.98,8750.0,137.8115,137.8983,137.7441,137.8115,8750.0
2020-12-29 14:00:00,142.98,143.04,142.73,142.81,2910.0,137.8115,137.8694,137.5706,137.6477,2910.0
2020-12-29 14:05:00,142.85,142.95,142.81,142.83,3370.0,137.6862,137.7826,137.6477,137.667,3370.0
2020-12-29 14:10:00,142.84,142.92,142.57,142.57,3200.0,137.6766,137.7537,137.4163,137.4163,3200.0
2020-12-29 14:15:00,142.62,142.62,142.5,142.56,2221.0,137.4645,137.4645,137.3489,137.4067,2221.0
2020-12-29 14:20:00,142.63,142.72,142.6,142.72,4064.0,137.4742,137.5609,137.4453,137.5609,4064.0
2020-12-29 14:25:00,142.72,142.81,142.53,142.56,5800.0,137.5609,137.6477,137.3778,137.4067,5800.0
2020-12-29 14:30:00,142.52,142.54,142.46,142.46,1500.0,137.3682,137.3874,137.3103,137.3103,1500.0
2020-12-29 14:35:00,142.47,142.53,142.4,142.41,3285.0,137.32,137.3778,137.2525,137.2621,3285.0
2020-12-29 14:40:00,142.34,142.34,142.24,142.28,2026.0,137.1947,137.1947,137.0983,137.1368,2026.0
2020-12-29 14:45:00,142.29,142.4,142.28,142.39,2200.0,137.1465,137.2525,137.1368,137.2429,2200.0
2020-12-29 14:50:00,142.41,142.58,142.41,142.53,2910.0,137.2621,137.426,137.2621,137.3778,2910.0
2020-12-29 14:55:00,142.56,142.69,142.56,142.68,3000.0,137.4067,137.532,137.4067,137.5224,3000.0
2020-12-29 15:00:00,142.7,142.88,142.7,142.88,2500.0,137.5417,137.7151,137.5417,137.7151,2500.0
2020-12-29 15:05:00,142.87,142.93,142.79,142.93,2310.0,137.7055,137.7633,137.6284,137.7633,2310.0
2020-12-29 15:10:00,142.98,143.14,142.78,142.78,11781.0,137.8115,137.9657,137.6188,137.6188,11781.0
2020-12-29 15:15:00,142.78,142.85,142.74,142.81,1820.0,137.6188,137.6862,137.5802,137.6477,1820.0
2020-12-29 15:20:00,142.83,143.04,142.83,143.03,3500.0,137.667,137.8694,137.667,137.8597,3500.0
2020-12-29 15:25:00,142.97,142.99,142.89,142.97,3564.0,137.8019,137.8212,137.7248,137.8019,3564.0
2020-12-29 15:30:00,142.97,143.02,142.79,142.83,3814.0,137.8019,137.8501,137.6284,137.667,3814.0
2020-12-29 15:35:00,142.83,142.89,142.78,142.81,4162.0,137.667,137.7248,137.6188,137.6477,4162.0
2020-12-29 15:40:00,142.83,142.93,142.83,142.87,2570.0,137.667,137.7633,137.667,137.7055,2570.0
2020-12-29 15:45:00,142.82,142.95,142.79,142.84,4904.0,137.6573,137.7826,137.6284,137.6766,4904.0
2020-12-29 15:50:00,142.85,142.94,142.72,142.88,7452.0,137.6862,137.773,137.5609,137.7151,7452.0
2020-12-29 15:55:00,142.89,142.93,142.67,142.78,22545.0,137.7248,137.7633,137.5127,137.6188,22545.0
2020-12-30 09:30:00,143.24,144.21,143.24,144.16,4795.0,138.0621,138.9971,138.0621,138.9489,4795.0
2020-12-30 09:35:00,144.38,145.16,144.38,145.16,2168.0,139.1609,139.9127,139.1609,139.9127,2168.0
2020-12-30 09:40:00,145.19,145.35,144.96,145.11,4721.0,139.9416,140.0959,139.72,139.8645,4721.0
2020-12-30 09:45:00,145.3,145.55,145.0,145.37,2039.0,140.0477,140.2886,139.7585,140.1151,2039.0
2020-12-30 09:50:00,145.37,145.41,145.18,145.18,2200.0,140.1151,140.1537,139.932,139.932,2200.0
2020-12-30 09:55:00,145.23,145.41,144.66,145.31,5999.0,139.9802,140.1537,139.4308,140.0573,5999.0
2020-12-30 10:00:00,145.3,145.78,145.3,145.44,9547.0,140.0477,140.5103,140.0477,140.1826,9547.0
2020-12-30 10:05:00,145.29,145.29,145.06,145.06,10834.0,140.038,140.038,139.8163,139.8163,10834.0
2020-12-30 10:10:00,145.0,145.06,144.8,145.0,2876.0,139.7585,139.8163,139.5657,139.7585,2876.0
2020-12-30 10:15:00,144.82,145.14,144.81,145.07,5201.0,139.585,139.8934,139.5754,139.826,5201.0
2020-12-30 10:20:00,145.05,145.33,145.05,145.23,1150.0,139.8067,140.0766,139.8067,139.9802,1150.0
2020-12-30 10:25:00,145.3,145.7,145.2,145.65,2900.0,140.0477,140.4332,139.9513,140.385,2900.0
2020-12-30 10:30:00,145.62,146.24,145.45,146.24,6650.0,140.3561,140.9537,140.1922,140.9537,6650.0
2020-12-30 10:35:00,146.05,146.1,145.87,145.88,1175.0,140.7706,140.8187,140.5971,140.6067,1175.0
2020-12-30 10:40:00,145.88,145.95,145.74,145.74,2668.0,140.6067,140.6742,140.4718,140.4718,2668.0
2020-12-30 10:45:00,145.78,145.91,145.78,145.91,1700.0,140.5103,140.6356,140.5103,140.6356,1700.0
2020-12-30 10:50:00,145.78,145.94,145.76,145.82,7562.0,140.5103,140.6645,140.491,140.5489,7562.0
2020-12-30 10:55:00,145.82,146.11,145.82,146.1,3983.0,140.5489,140.8284,140.5489,140.8187,3983.0
2020-12-30 11:00:00,146.12,146.37,146.11,146.33,1415.0,140.838,141.079,140.8284,141.0404,1415.0
2020-12-30 11:05:00,146.34,146.43,146.22,146.43,14312.0,141.0501,141.1368,140.9344,141.1368,14312.0
2020-12-30 11:10:00,146.4,146.44,146.09,146.1,4913.0,141.1079,141.1465,140.8091,140.8187,4913.0
2020-12-30 11:15:00,146.03,146.08,145.93,146.08,1200.0,140.7513,140.7995,140.6549,140.7995,1200.0
2020-12-30 11:20:00,146.09,146.5,146.04,146.3,13043.0,140.8091,141.2043,140.7609,141.0115,13043.0
2020-12-30 11:25:00,146.41,146.41,145.79,145.79,1245.0,141.1175,141.1175,140.52,140.52,1245.0
2020-12-30 11:30:00,145.81,145.82,145.44,145.44,500.0,140.5392,140.5489,140.1826,140.1826,500.0
2020-12-30 11:35:00,145.55,145.81,145.55,145.8,1600.0,140.2886,140.5392,140.2886,140.5296,1600.0
2020-12-30 11:40:00,145.69,146.01,145.69,145.99,2676.0,140.4236,140.732,140.4236,140.7127,2676.0
2020-12-30 11:45:00,145.99,145.99,145.7,145.94,10548.0,140.7127,140.7127,140.4332,140.6645,10548.0
2020-12-30 11:50:00,145.87,145.95,145.87,145.88,1725.0,140.5971,140.6742,140.5971,140.6067,1725.0
2020-12-30 11:55:00,145.92,146.16,145.92,146.16,2767.0,140.6453,140.8766,140.6453,140.8766,2767.0
2020-12-30 12:00:00,146.07,146.15,145.81,146.02,11590.0,140.7898,140.8669,140.5392,140.7416,11590.0
2020-12-30 12:05:00,146.11,146.11,145.83,145.83,6533.0,140.8284,140.8284,140.5585,140.5585,6533.0
2020-12-30 12:10:00,145.84,146.0,145.78,146.0,2314.0,140.5681,140.7224,140.5103,140.7224,2314.0
2020-12-30 12:15:00,145.92,146.28,145.77,145.77,4423.0,140.6453,140.9922,140.5007,140.5007,4423.0
2020-12-30 12:20:00,145.94,146.15,145.85,146.11,5087.0,140.6645,140.8669,140.5778,140.8284,5087.0
2020-12-30 12:25:00,146.16,146.7,146.15,146.63,6712.0,140.8766,141.3971,140.8669,141.3296,6712.0
2020-12-30 12:30:00,146.61,146.69,146.47,146.69,3417.0,141.3103,141.3874,141.1754,141.3874,3417.0
2020-12-30 12:35:00,146.73,146.85,146.69,146.73,2464.0,141.426,141.5416,141.3874,141.426,2464.0
2020-12-30 12:40:00,146.59,146.79,146.59,146.71,550.0,141.291,141.4838,141.291,141.4067,550.0
2020-12-30 12:45:00,146.75,146.75,146.67,146.67,300.0,141.4453,141.4453,141.3681,141.3681,300.0
2020-12-30 12:50:00,146.77,146.9,146.64,146.77,11794.0,141.4645,141.5898,141.3392,141.4645,11794.0
2020-12-30 12:55:00,146.8,146.81,146.76,146.8,800.0,141.4934,141.5031,141.4549,141.4934,800.0
2020-12-30 13:00:00,146.74,147.0,146.74,146.97,2408.0,141.4356,141.6862,141.4356,141.6573,2408.0
2020-12-30 13:05:00,146.98,147.11,146.93,146.98,10592.0,141.6669,141.7922,141.6187,141.6669,10592.0
2020-12-30 13:10:00,146.98,147.2,146.98,147.2,1487.0,141.6669,141.879,141.6669,141.879,1487.0
2020-12-30 13:15:00,147.15,147.25,147.15,147.2,1100.0,141.8308,141.9272,141.8308,141.879,1100.0
2020-12-30 13:20:00,147.2,147.23,147.12,147.19,987.0,141.879,141.9079,141.8019,141.8693,987.0
2020-12-30 13:25:00,147.2,147.31,147.13,147.19,1600.0,141.879,141.985,141.8115,141.8693,1600.0
2020-12-30 13:30:00,147.06,147.19,147.06,147.18,781.0,141.744,141.8693,141.744,141.8597,781.0
2020-12-30 13:35:00,147.31,147.37,147.25,147.31,1100.0,141.985,142.0428,141.9272,141.985,1100.0
2020-12-30 13:40:00,147.25,147.42,147.24,147.35,3832.0,141.9272,142.091,141.9175,142.0236,3832.0
2020-12-30 13:45:00,147.28,147.38,147.26,147.38,1615.0,141.9561,142.0525,141.9368,142.0525,1615.0
2020-12-30 13:50:00,147.38,147.45,147.32,147.36,3587.0,142.0525,142.1199,141.9946,142.0332,3587.0
2020-12-30 13:55:00,147.32,147.34,147.1,147.14,1104.0,141.9946,142.0139,141.7826,141.8212,1104.0
2020-12-30 14:00:00,147.18,147.21,147.15,147.16,600.0,141.8597,141.8886,141.8308,141.8404,600.0
2020-12-30 14:05:00,147.19,147.21,147.12,147.18,1184.0,141.8693,141.8886,141.8019,141.8597,1184.0
2020-12-30 14:10:00,147.11,147.11,146.89,146.98,1104.0,141.7922,141.7922,141.5802,141.6669,1104.0
2020-12-30 14:15:00,146.9,146.9,146.74,146.78,983.0,141.5898,141.5898,141.4356,141.4742,983.0
2020-12-30 14:20:00,146.77,146.81,146.67,146.72,1630.0,141.4645,141.5031,141.3681,141.4163,1630.0
2020-12-30 14:25:00,146.77,146.98,146.77,146.93,1301.0,141.4645,141.6669,141.4645,141.6187,1301.0
2020-12-30 14:30:00,146.85,146.91,146.8,146.8,1094.0,141.5416,141.5995,141.4934,141.4934,1094.0
2020-12-30 14:35:00,146.8,146.8,146.7,146.71,1322.0,141.4934,141.4934,141.3971,141.4067,1322.0
2020-12-30 14:40:00,146.75,146.84,146.73,146.82,599.0,141.4453,141.532,141.426,141.5127,599.0
2020-12-30 14:45:00,146.77,146.88,146.75,146.88,600.0,141.4645,141.5706,141.4453,141.5706,600.0
2020-12-30 14:50:00,146.8,147.05,146.8,146.83,2551.0,141.4934,141.7344,141.4934,141.5224,2551.0
2020-12-30 14:55:00,146.78,146.95,146.7,146.94,700.0,141.4742,141.638,141.3971,141.6284,700.0
2020-12-30 15:00:00,146.96,146.97,146.86,146.86,400.0,141.6477,141.6573,141.5513,141.5513,400.0
2020-12-30 15:05:00,146.95,146.95,146.77,146.89,1570.0,141.638,141.638,141.4645,141.5802,1570.0
2020-12-30 15:10:00,146.89,147.01,146.86,147.01,1859.0,141.5802,141.6959,141.5513,141.6959,1859.0
2020-12-30 15:15:00,147.02,147.02,146.83,146.87,781.0,141.7055,141.7055,141.5224,141.5609,781.0
2020-12-30 15:20:00,146.84,146.88,146.73,146.8,1461.0,141.532,141.5706,141.426,141.4934,1461.0
2020-12-30 15:25:00,146.84,146.88,146.63,146.69,1617.0,141.532,141.5706,141.3296,141.3874,1617.0
2020-12-30 15:30:00,146.77,146.97,146.77,146.93,2322.0,141.4645,141.6573,141.4645,141.6187,2322.0
2020-12-30 15:35:00,146.97,147.03,146.89,146.89,2311.0,141.6573,141.7151,141.5802,141.5802,2311.0
2020-12-30 15:40:00,146.9,147.04,146.89,146.89,3325.0,141.5898,141.7248,141.5802,141.5802,3325.0
2020-12-30 15:45:00,146.81,146.89,146.55,146.55,5531.0,141.5031,141.5802,141.2525,141.2525,5531.0
2020-12-30 15:50:00,146.46,146.8,146.45,146.8,11383.0,141.1657,141.4934,141.1561,141.4934,11383.0
2020-12-30 15:55:00,146.75,146.84,146.44,146.47,35340.0,141.4453,141.532,141.1465,141.1754,35340.0
2020-12-31 09:30:00,145.9,145.9,144.89,144.89,4719.0,140.626,140.626,139.6525,139.6525,4719.0
2020-12-31 09:35:00,144.98,144.98,144.5,144.78,3618.0,139.7392,139.7392,139.2766,139.5465,3618.0
2020-12-31 09:40:00,144.81,145.1,144.79,144.9,9626.0,139.5754,139.8549,139.5561,139.6621,9626.0
2020-12-31 09:45:00,145.16,145.55,145.15,145.55,700.0,139.9127,140.2886,139.9031,140.2886,700.0
2020-12-31 09:50:00,145.38,145.38,145.07,145.07,590.0,140.1248,140.1248,139.826,139.826,590.0
2020-12-31 09:55:00,145.37,145.58,145.37,145.58,200.0,140.1151,140.3175,140.1151,140.3175,200.0
2020-12-31 10:00:00,145.45,145.77,145.12,145.63,2705.0,140.1922,140.5007,139.8742,140.3657,2705.0
2020-12-31 10:05:00,145.73,145.73,145.41,145.7,1100.0,140.4621,140.4621,140.1537,140.4332,1100.0
2020-12-31 10:10:00,145.56,145.74,145.56,145.74,502.0,140.2983,140.4718,140.2983,140.4718,502.0
2020-12-31 10:15:00,145.86,145.99,145.69,145.99,1107.0,140.5874,140.7127,140.4236,140.7127,1107.0
2020-12-31 10:20:00,146.06,146.08,145.6,145.96,3858.0,140.7802,140.7995,140.3368,140.6838,3858.0
2020-12-31 10:25:00,145.83,145.91,145.48,145.91,3300.0,140.5585,140.6356,140.2212,140.6356,3300.0
2020-12-31 10:30:00,145.95,146.04,145.87,146.04,2808.0,140.6742,140.7609,140.5971,140.7609,2808.0
2020-12-31 10:35:00,146.07,146.38,145.94,146.35,1955.0,140.7898,141.0886,140.6645,141.0597,1955.0
2020-12-31 10:40:00,146.44,146.66,146.41,146.44,1362.0,141.1465,141.3585,141.1175,141.1465,1362.0
2020-12-31 10:45:00,146.55,146.67,146.54,146.65,816.0,141.2525,141.3681,141.2428,141.3489,816.0
2020-12-31 10:50:00,146.74,146.75,146.38,146.67,800.0,141.4356,141.4453,141.0886,141.3681,800.0
2020-12-31 10:55:00,146.65,146.77,146.52,146.52,1337.0,141.3489,141.4645,141.2236,141.2236,1337.0
2020-12-31 11:00:00,146.64,146.78,146.62,146.72,1413.0,141.3392,141.4742,141.3199,141.4163,1413.0
2020-12-31 11:05:00,146.66,146.78,146.62,146.69,2415.0,141.3585,141.4742,141.3199,141.3874,2415.0
2020-12-31 11:10:00,146.43,146.6,146.31,146.58,2457.0,141.1368,141.3007,141.0212,141.2814,2457.0
2020-12-31 11:15:00,146.66,146.83,146.66,146.72,900.0,141.3585,141.5224,141.3585,141.4163,900.0
2020-12-31 11:20:00,146.69,147.03,146.69,146.95,2544.0,141.3874,141.7151,141.3874,141.638,2544.0
2020-12-31 11:25:00,146.91,147.06,146.82,146.97,1324.0,141.5995,141.744,141.5127,141.6573,1324.0
2020-12-31 11:30:00,147.08,147.08,146.67,146.69,1666.0,141.7633,141.7633,141.3681,141.3874,1666.0
2020-12-31 11:35:00,146.88,147.14,146.88,147.14,1554.0,141.5706,141.8212,141.5706,141.8212,1554.0
2020-12-31 11:40:00,147.17,147.29,147.1,147.29,1801.0,141.8501,141.9657,141.7826,141.9657,1801.0
2020-12-31 11:45:00,147.11,147.29,147.11,147.29,1395.0,141.7922,141.9657,141.7922,141.9657,1395.0
2020-12-31 11:50:00,147.13,147.13,146.9,147.06,500.0,141.8115,141.8115,141.5898,141.744,500.0
2020-12-31 11:55:00,147.01,147.3,147.01,147.3,1400.0,141.6959,141.9754,141.6959,141.9754,1400.0
2020-12-31 12:00:00,147.31,147.31,147.11,147.27,4686.0,141.985,141.985,141.7922,141.9465,4686.0
2020-12-31 12:05:00,147.25,147.35,147.19,147.27,2526.0,141.9272,142.0236,141.8693,141.9465,2526.0
2020-12-31 12:10:00,147.27,147.56,147.27,147.56,2182.0,141.9465,142.226,141.9465,142.226,2182.0
2020-12-31 12:15:00,147.71,147.91,147.65,147.91,7527.0,142.3705,142.5633,142.3127,142.5633,7527.0
2020-12-31 12:20:00,147.99,148.0,147.38,147.64,8168.0,142.6404,142.6501,142.0525,142.3031,8168.0
2020-12-31 12:25:00,147.8,148.12,147.52,148.09,2964.0,142.4573,142.7657,142.1874,142.7368,2964.0
2020-12-31 12:30:00,148.07,148.11,147.74,147.93,1888.0,142.7175,142.7561,142.3995,142.5826,1888.0
2020-12-31 12:35:00,147.98,148.09,147.95,147.95,1133.0,142.6308,142.7368,142.6019,142.6019,1133.0
2020-12-31 12:40:00,147.93,148.13,147.92,148.12,1100.0,142.5826,142.7754,142.573,142.7657,1100.0
2020-12-31 12:45:00,148.14,148.25,148.1,148.25,1557.0,142.785,142.891,142.7465,142.891,1557.0
2020-12-31 12:50:00,148.14,148.29,148.14,148.24,1201.0,142.785,142.9296,142.785,142.8814,1201.0
2020-12-31 12:55:00,148.37,148.82,148.28,148.56,10386.0,143.0067,143.4404,142.9199,143.1898,10386.0
2020-12-31 13:00:00,148.55,148.67,148.38,148.51,25871.0,143.1802,143.2958,143.0163,143.1416,25871.0
2020-12-31 13:05:00,148.58,148.6,148.34,148.34,1300.0,143.2091,143.2284,142.9778,142.9778,1300.0
2020-12-31 13:10:00,148.35,148.35,148.15,148.21,1500.0,142.9874,142.9874,142.7946,142.8525,1500.0
2020-12-31 13:15:00,148.02,148.02,147.82,147.84,1330.0,142.6693,142.6693,142.4766,142.4958,1330.0
2020-12-31 13:20:00,147.93,147.93,147.71,147.72,1268.0,142.5826,142.5826,142.3705,142.3802,1268.0
2020-12-31 13:25:00,147.84,147.97,147.84,147.97,1800.0,142.4958,142.6211,142.4958,142.6211,1800.0
2020-12-31 13:30:00,147.99,147.99,147.63,147.66,1800.0,142.6404,142.6404,142.2934,142.3224,1800.0
2020-12-31 13:35:00,147.6,147.84,147.44,147.84,3035.0,142.2645,142.4958,142.1103,142.4958,3035.0
2020-12-31 13:40:00,147.75,147.75,147.58,147.58,900.0,142.4091,142.4091,142.2452,142.2452,900.0
2020-12-31 13:45:00,147.55,148.04,147.54,148.04,3360.0,142.2163,142.6886,142.2067,142.6886,3360.0
2020-12-31 13:50:00,147.97,148.09,147.95,147.99,1192.0,142.6211,142.7368,142.6019,142.6404,1192.0
2020-12-31 13:55:00,148.08,148.39,147.93,148.39,2342.0,142.7272,143.026,142.5826,143.026,2342.0
2020-12-31 14:00:00,148.31,148.31,147.79,148.06,5081.0,142.9489,142.9489,142.4477,142.7079,5081.0
2020-12-31 14:05:00,147.9,147.94,147.86,147.94,910.0,142.5537,142.5922,142.5151,142.5922,910.0
2020-12-31 14:10:00,147.83,148.1,147.81,148.07,1427.0,142.4862,142.7465,142.4669,142.7175,1427.0
2020-12-31 14:15:00,148.13,148.24,148.13,148.19,791.0,142.7754,142.8814,142.7754,142.8332,791.0
2020-12-31 14:20:00,148.16,148.19,148.06,148.06,1601.0,142.8043,142.8332,142.7079,142.7079,1601.0
2020-12-31 14:25:00,148.11,148.11,147.81,147.98,1000.0,142.7561,142.7561,142.4669,142.6308,1000.0
2020-12-31 14:30:00,147.98,148.2,147.85,148.17,2102.0,142.6308,142.8428,142.5055,142.8139,2102.0
2020-12-31 14:35:00,148.13,148.26,147.97,148.11,1974.0,142.7754,142.9007,142.6211,142.7561,1974.0
2020-12-31 14:40:00,148.27,148.27,148.08,148.19,1202.0,142.9103,142.9103,142.7272,142.8332,1202.0
2020-12-31 14:45:00,148.33,148.35,148.1,148.1,1200.0,142.9681,142.9874,142.7465,142.7465,1200.0
2020-12-31 14:50:00,148.0,148.06,147.89,147.93,1500.0,142.6501,142.7079,142.544,142.5826,1500.0
2020-12-31 14:55:00,147.9,148.06,147.86,147.86,2300.0,142.5537,142.7079,142.5151,142.5151,2300.0
2020-12-31 15:00:00,147.86,148.12,147.85,148.12,3121.0,142.5151,142.7657,142.5055,142.7657,3121.0
2020-12-31 15:05:00,148.03,148.14,147.94,148.14,1500.0,142.679,142.785,142.5922,142.785,1500.0
2020-12-31 15:10:00,148.19,148.26,148.05,148.22,3502.0,142.8332,142.9007,142.6983,142.8621,3502.0
2020-12-31 15:15:00,148.24,148.36,148.21,148.28,5315.0,142.8814,142.9971,142.8525,142.9199,5315.0
2020-12-31 15:20:00,148.27,148.3,148.15,148.19,4060.0,142.9103,142.9392,142.7946,142.8332,4060.0
2020-12-31 15:25:00,148.14,148.31,148.09,148.22,4599.0,142.785,142.9489,142.7368,142.8621,4599.0
2020-12-31 15:30:00,148.22,148.37,148.07,148.3,4183.0,142.8621,143.0067,142.7175,142.9392,4183.0
2020-12-31 15:35:00,148.32,148.45,148.22,148.22,3941.0,142.9585,143.0838,142.8621,142.8621,3941.0
2020-12-31 15:40:00,148.22,148.31,148.12,148.13,6897.0,142.8621,142.9489,142.7657,142.7754,6897.0
2020-12-31 15:45:00,148.12,148.25,148.12,148.18,6651.0,142.7657,142.891,142.7657,142.8236,6651.0
2020-12-31 15:50:00,148.22,148.25,148.06,148.17,9813.0,142.8621,142.891,142.7079,142.8139,9813.0
2020-12-31 15:55:00,148.22,148.41,148.02,148.25,30055.0,142.8621,143.0452,142.6693,142.891,30055.0
2021-01-04 09:30:00,149.3,150.79,149.03,149.97,36546.0,143.9031,145.3392,143.6428,144.5489,36546.0
2021-01-04 09:35:00,149.93,150.7,149.16,150.38,12298.0,144.5103,145.2525,143.7681,144.944,12298.0
2021-01-04 09:40:00,150.55,150.69,149.88,150.59,4664.0,145.1079,145.2428,144.4621,145.1464,4664.0
2021-01-04 09:45:00,150.43,151.0,149.86,149.87,9521.0,144.9922,145.5416,144.4428,144.4525,9521.0
2021-01-04 09:50:00,149.72,150.16,149.26,149.38,8656.0,144.3079,144.732,143.8645,143.9802,8656.0
2021-01-04 09:55:00,149.47,149.95,149.46,149.8,8148.0,144.0669,144.5296,144.0573,144.385,8148.0
2021-01-04 10:00:00,149.45,149.84,148.8,148.8,7417.0,144.0477,144.4236,143.4211,143.4211,7417.0
2021-01-04 10:05:00,148.62,148.88,148.43,148.81,4700.0,143.2477,143.4983,143.0645,143.4308,4700.0
2021-01-04 10:10:00,149.02,149.17,148.82,149.0,4732.0,143.6332,143.7778,143.4404,143.6139,4732.0
2021-01-04 10:15:00,148.7,149.42,148.59,148.98,2846.0,143.3248,144.0187,143.2187,143.5946,2846.0
2021-01-04 10:20:00,148.87,148.93,148.65,148.93,1701.0,143.4886,143.5464,143.2766,143.5464,1701.0
2021-01-04 10:25:00,148.78,149.07,148.7,149.06,7722.0,143.4019,143.6814,143.3248,143.6717,7722.0
2021-01-04 10:30:00,149.02,149.33,148.79,149.33,11238.0,143.6332,143.932,143.4115,143.932,11238.0
2021-01-04 10:35:00,149.22,149.22,148.22,148.22,4065.0,143.826,143.826,142.8621,142.8621,4065.0
2021-01-04 10:40:00,148.24,148.47,148.08,148.14,2413.0,142.8814,143.1031,142.7272,142.785,2413.0
2021-01-04 10:45:00,148.04,148.27,147.92,147.92,9813.0,142.6886,142.9103,142.573,142.573,9813.0
2021-01-04 10:50:00,147.93,147.94,147.59,147.88,4370.0,142.5826,142.5922,142.2549,142.5344,4370.0
2021-01-04 10:55:00,147.85,148.23,147.59,148.23,7261.0,142.5055,142.8718,142.2549,142.8718,7261.0
2021-01-04 11:00:00,148.22,148.29,147.52,147.68,4620.0,142.8621,142.9296,142.1874,142.3416,4620.0
2021-01-04 11:05:00,147.65,147.65,147.04,147.05,3472.0,142.3127,142.3127,141.7248,141.7344,3472.0
2021-01-04 11:10:00,147.15,147.43,146.98,147.43,3352.0,141.8308,142.1007,141.6669,142.1007,3352.0
2021-01-04 11:15:00,147.38,147.62,147.22,147.62,3213.0,142.0525,142.2838,141.8983,142.2838,3213.0
2021-01-04 11:20:00,147.71,147.83,147.6,147.6,1835.0,142.3705,142.4862,142.2645,142.2645,1835.0
2021-01-04 11:25:00,147.55,147.55,147.33,147.33,2100.0,142.2163,142.2163,142.0043,142.0043,2100.0
2021-01-04 11:30:00,147.37,147.4,147.16,147.17,1935.0,142.0428,142.0718,141.8404,141.8501,1935.0
2021-01-04 11:35:00,147.1,147.35,146.83,147.24,2844.0,141.7826,142.0236,141.5224,141.9175,2844.0
2021-01-04 11:40:00,147.21,147.42,146.89,146.89,2108.0,141.8886,142.091,141.5802,141.5802,2108.0
2021-01-04 11:45:00,146.88,147.06,146.69,146.99,2326.0,141.5706,141.744,141.3874,141.6766,2326.0
2021-01-04 11:50:00,146.99,147.26,146.17,146.17,5293.0,141.6766,141.9368,140.8862,140.8862,5293.0
2021-01-04 11:55:00,146.38,146.4,145.92,146.0,3343.0,141.0886,141.1079,140.6453,140.7224,3343.0
2021-01-04 12:00:00,146.01,146.01,145.66,145.85,2800.0,140.732,140.732,140.3947,140.5778,2800.0
2021-01-04 12:05:00,145.86,146.31,145.86,145.99,5281.0,140.5874,141.0212,140.5874,140.7127,5281.0
2021-01-04 12:10:00,145.93,145.96,145.62,145.62,800.0,140.6549,140.6838,140.3561,140.3561,800.0
2021-01-04 12:15:00,145.58,146.15,145.58,145.76,2368.0,140.3175,140.8669,140.3175,140.491,2368.0
2021-01-04 12:20:00,145.69,146.13,145.66,146.13,1200.0,140.4236,140.8477,140.3947,140.8477,1200.0
2021-01-04 12:25:00,146.09,146.31,146.01,146.3,2117.0,140.8091,141.0212,140.732,141.0115,2117.0
2021-01-04 12:30:00,146.18,146.34,146.05,146.34,4627.0,140.8959,141.0501,140.7706,141.0501,4627.0
2021-01-04 12:35:00,146.29,146.32,145.91,146.23,2001.0,141.0019,141.0308,140.6356,140.944,2001.0
2021-01-04 12:40:00,146.0,146.19,145.99,146.13,1003.0,140.7224,140.9055,140.7127,140.8477,1003.0
2021-01-04 12:45:00,146.16,146.23,146.03,146.06,1719.0,140.8766,140.944,140.7513,140.7802,1719.0
2021-01-04 12:50:00,146.14,146.22,145.77,145.98,3621.0,140.8573,140.9344,140.5007,140.7031,3621.0
2021-01-04 12:55:00,146.0,146.1,145.68,146.0,3272.0,140.7224,140.8187,140.4139,140.7224,3272.0
2021-01-04 13:00:00,145.88,146.01,145.78,145.95,1502.0,140.6067,140.732,140.5103,140.6742,1502.0
2021-01-04 13:05:00,146.02,146.12,145.91,146.03,5780.0,140.7416,140.838,140.6356,140.7513,5780.0
2021-01-04 13:10:00,146.07,146.27,146.03,146.15,4220.0,140.7898,140.9826,140.7513,140.8669,4220.0
2021-01-04 13:15:00,146.21,146.62,146.2,146.62,1233.0,140.9248,141.3199,140.9151,141.3199,1233.0
2021-01-04 13:20:00,146.58,146.83,146.52,146.82,1971.0,141.2814,141.5224,141.2236,141.5127,1971.0
2021-01-04 13:25:00,146.86,147.07,146.86,147.03,1611.0,141.5513,141.7537,141.5513,141.7151,1611.0
2021-01-04 13:30:00,146.87,147.05,146.82,146.97,2307.0,141.5609,141.7344,141.5127,141.6573,2307.0
2021-01-04 13:35:00,146.95,147.13,146.93,147.13,4650.0,141.638,141.8115,141.6187,141.8115,4650.0
2021-01-04 13:40:00,147.09,147.3,146.79,146.81,3525.0,141.773,141.9754,141.4838,141.5031,3525.0
2021-01-04 13:45:00,146.9,147.18,146.89,147.18,2546.0,141.5898,141.8597,141.5802,141.8597,2546.0
2021-01-04 13:50:00,147.33,147.62,147.28,147.6,2840.0,142.0043,142.2838,141.9561,142.2645,2840.0
2021-01-04 13:55:00,147.76,147.79,147.59,147.72,3864.0,142.4187,142.4477,142.2549,142.3802,3864.0
2021-01-04 14:00:00,147.67,147.78,147.44,147.56,7236.0,142.332,142.438,142.1103,142.226,7236.0
2021-01-04 14:05:00,147.52,147.52,147.07,147.07,3372.0,142.1874,142.1874,141.7537,141.7537,3372.0
2021-01-04 14:10:00,147.01,147.08,146.84,147.08,4186.0,141.6959,141.7633,141.532,141.7633,4186.0
2021-01-04 14:15:00,147.06,147.13,146.73,147.09,2600.0,141.744,141.8115,141.426,141.773,2600.0
2021-01-04 14:20:00,146.94,147.22,146.94,147.0,1461.0,141.6284,141.8983,141.6284,141.6862,1461.0
2021-01-04 14:25:00,147.02,147.07,146.8,146.87,2371.0,141.7055,141.7537,141.4934,141.5609,2371.0
2021-01-04 14:30:00,146.61,146.65,146.15,146.16,1100.0,141.3103,141.3489,140.8669,140.8766,1100.0
2021-01-04 14:35:00,146.18,146.42,146.13,146.23,3136.0,140.8959,141.1272,140.8477,140.944,3136.0
2021-01-04 14:40:00,146.13,146.45,146.13,146.45,1725.0,140.8477,141.1561,140.8477,141.1561,1725.0
2021-01-04 14:45:00,146.47,146.47,146.01,146.01,4189.0,141.1754,141.1754,140.732,140.732,4189.0
2021-01-04 14:50:00,146.07,146.1,145.89,145.99,4701.0,140.7898,140.8187,140.6163,140.7127,4701.0
2021-01-04 14:55:00,145.97,146.54,145.86,146.53,5523.0,140.6934,141.2428,140.5874,141.2332,5523.0
2021-01-04 15:00:00,146.5,146.5,145.76,146.02,3863.0,141.2043,141.2043,140.491,140.7416,3863.0
2021-01-04 15:05:00,146.02,146.27,146.02,146.19,1757.0,140.7416,140.9826,140.7416,140.9055,1757.0
2021-01-04 15:10:00,146.26,146.5,146.26,146.4,4626.0,140.973,141.2043,140.973,141.1079,4626.0
2021-01-04 15:15:00,146.4,146.4,146.14,146.29,6296.0,141.1079,141.1079,140.8573,141.0019,6296.0
2021-01-04 15:20:00,146.32,146.54,146.32,146.5,3111.0,141.0308,141.2428,141.0308,141.2043,3111.0
2021-01-04 15:25:00,146.58,146.63,146.41,146.63,4466.0,141.2814,141.3296,141.1175,141.3296,4466.0
2021-01-04 15:30:00,146.61,146.75,146.43,146.7,7971.0,141.3103,141.4453,141.1368,141.3971,7971.0
2021-01-04 15:35:00,146.69,146.99,146.64,146.92,16643.0,141.3874,141.6766,141.3392,141.6091,16643.0
2021-01-04 15:40:00,146.87,146.95,146.59,146.74,4439.0,141.5609,141.638,141.291,141.4356,4439.0
2021-01-04 15:45:00,146.65,146.84,146.56,146.77,6304.0,141.3489,141.532,141.2621,141.4645,6304.0
2021-01-04 15:50:00,146.72,146.78,146.47,146.47,11261.0,141.4163,141.4742,141.1754,141.1754,11261.0
2021-01-04 15:55:00,146.53,146.66,146.28,146.66,37305.0,141.2332,141.3585,140.9922,141.3585,37305.0
2021-01-05 09:30:00,146.53,147.69,146.53,147.69,13914.0,141.2332,142.3513,141.2332,142.3513,13914.0
2021-01-05 09:35:00,147.36,147.65,146.61,146.74,3538.0,142.0332,142.3127,141.3103,141.4356,3538.0
2021-01-05 09:40:00,146.92,147.51,146.92,147.11,3823.0,141.6091,142.1778,141.6091,141.7922,3823.0
2021-01-05 09:45:00,146.88,146.99,146.58,146.58,2181.0,141.5706,141.6766,141.2814,141.2814,2181.0
2021-01-05 09:50:00,146.89,147.34,146.73,146.99,2818.0,141.5802,142.0139,141.426,141.6766,2818.0
2021-01-05 09:55:00,147.24,147.4,146.99,147.11,4919.0,141.9175,142.0718,141.6766,141.7922,4919.0
2021-01-05 10:00:00,147.22,147.41,146.99,147.24,3272.0,141.8983,142.0814,141.6766,141.9175,3272.0
2021-01-05 10:05:00,147.13,147.13,146.65,147.11,2504.0,141.8115,141.8115,141.3489,141.7922,2504.0
2021-01-05 10:10:00,146.91,147.21,146.91,147.02,923.0,141.5995,141.8886,141.5995,141.7055,923.0
2021-01-05 10:15:00,147.16,147.24,146.84,146.84,2343.0,141.8404,141.9175,141.532,141.532,2343.0
2021-01-05 10:20:00,146.68,146.98,146.68,146.95,1838.0,141.3778,141.6669,141.3778,141.638,1838.0
2021-01-05 10:25:00,146.88,146.88,146.37,146.56,2308.0,141.5706,141.5706,141.079,141.2621,2308.0
2021-01-05 10:30:00,146.9,146.9,146.58,146.77,1300.0,141.5898,141.5898,141.2814,141.4645,1300.0
2021-01-05 10:35:00,146.46,146.78,146.46,146.66,1900.0,141.1657,141.4742,141.1657,141.3585,1900.0
2021-01-05 10:40:00,146.5,146.56,146.15,146.18,1057.0,141.2043,141.2621,140.8669,140.8959,1057.0
2021-01-05 10:45:00,146.29,146.55,146.24,146.41,1372.0,141.0019,141.2525,140.9537,141.1175,1372.0
2021-01-05 10:50:00,146.4,146.78,146.34,146.75,1337.0,141.1079,141.4742,141.0501,141.4453,1337.0
2021-01-05 10:55:00,147.22,147.22,146.39,146.43,1710.0,141.8983,141.8983,141.0983,141.1368,1710.0
2021-01-05 11:00:00,146.49,146.5,146.13,146.25,3962.0,141.1946,141.2043,140.8477,140.9633,3962.0
2021-01-05 11:05:00,146.11,146.17,145.72,145.9,4223.0,140.8284,140.8862,140.4525,140.626,4223.0
2021-01-05 11:10:00,145.94,146.04,145.72,145.84,6007.0,140.6645,140.7609,140.4525,140.5681,6007.0
2021-01-05 11:15:00,145.75,145.85,145.6,145.64,2000.0,140.4814,140.5778,140.3368,140.3754,2000.0
2021-01-05 11:20:00,145.72,146.04,145.72,145.95,3193.0,140.4525,140.7609,140.4525,140.6742,3193.0
2021-01-05 11:25:00,145.96,146.51,145.96,146.39,1300.0,140.6838,141.2139,140.6838,141.0983,1300.0
2021-01-05 11:30:00,146.31,146.4,146.04,146.1,2800.0,141.0212,141.1079,140.7609,140.8187,2800.0
2021-01-05 11:35:00,146.1,146.4,146.09,146.14,2870.0,140.8187,141.1079,140.8091,140.8573,2870.0
2021-01-05 11:40:00,146.26,146.38,146.13,146.22,2151.0,140.973,141.0886,140.8477,140.9344,2151.0
2021-01-05 11:45:00,146.22,146.26,145.79,145.79,4618.0,140.9344,140.973,140.52,140.52,4618.0
2021-01-05 11:50:00,145.75,146.13,145.75,146.02,2000.0,140.4814,140.8477,140.4814,140.7416,2000.0
2021-01-05 11:55:00,146.13,146.21,146.02,146.03,1124.0,140.8477,140.9248,140.7416,140.7513,1124.0
2021-01-05 12:00:00,145.93,146.22,145.85,145.97,6184.0,140.6549,140.9344,140.5778,140.6934,6184.0
2021-01-05 12:05:00,146.06,146.43,146.04,146.3,9161.0,140.7802,141.1368,140.7609,141.0115,9161.0
2021-01-05 12:10:00,146.37,146.44,146.13,146.14,6446.0,141.079,141.1465,140.8477,140.8573,6446.0
2021-01-05 12:15:00,146.16,146.31,146.08,146.25,3652.0,140.8766,141.0212,140.7995,140.9633,3652.0
2021-01-05 12:20:00,146.18,146.28,146.04,146.28,2911.0,140.8959,140.9922,140.7609,140.9922,2911.0
2021-01-05 12:25:00,146.23,146.26,146.05,146.05,1301.0,140.944,140.973,140.7706,140.7706,1301.0
2021-01-05 12:30:00,146.13,146.23,146.07,146.12,2380.0,140.8477,140.944,140.7898,140.838,2380.0
2021-01-05 12:35:00,146.12,146.3,146.05,146.07,2601.0,140.838,141.0115,140.7706,140.7898,2601.0
2021-01-05 12:40:00,146.05,146.34,146.01,146.34,1336.0,140.7706,141.0501,140.732,141.0501,1336.0
2021-01-05 12:45:00,146.25,146.42,146.19,146.42,1904.0,140.9633,141.1272,140.9055,141.1272,1904.0
2021-01-05 12:50:00,146.5,146.6,146.38,146.6,900.0,141.2043,141.3007,141.0886,141.3007,900.0
2021-01-05 12:55:00,146.64,146.73,146.48,146.48,2459.0,141.3392,141.426,141.185,141.185,2459.0
2021-01-05 13:00:00,146.47,146.6,146.45,146.57,830.0,141.1754,141.3007,141.1561,141.2718,830.0
2021-01-05 13:05:00,146.83,146.83,146.58,146.62,1000.0,141.5224,141.5224,141.2814,141.3199,1000.0
2021-01-05 13:10:00,146.54,146.75,146.54,146.74,700.0,141.2428,141.4453,141.2428,141.4356,700.0
2021-01-05 13:15:00,146.68,146.8,146.68,146.75,1500.0,141.3778,141.4934,141.3778,141.4453,1500.0
2021-01-05 13:20:00,146.67,146.91,146.67,146.91,500.0,141.3681,141.5995,141.3681,141.5995,500.0
2021-01-05 13:25:00,146.97,147.0,146.92,147.0,800.0,141.6573,141.6862,141.6091,141.6862,800.0
2021-01-05 13:30:00,146.93,147.09,146.7,146.7,3201.0,141.6187,141.773,141.3971,141.3971,3201.0
2021-01-05 13:35:00,146.75,146.76,146.75,146.75,400.0,141.4453,141.4549,141.4453,141.4453,400.0
2021-01-05 13:40:00,146.81,146.97,146.75,146.8,5083.0,141.5031,141.6573,141.4453,141.4934,5083.0
2021-01-05 13:45:00,146.87,146.87,146.7,146.7,3802.0,141.5609,141.5609,141.3971,141.3971,3802.0
2021-01-05 13:50:00,146.77,146.9,146.69,146.74,2400.0,141.4645,141.5898,141.3874,141.4356,2400.0
2021-01-05 13:55:00,146.8,146.97,146.58,146.58,9367.0,141.4934,141.6573,141.2814,141.2814,9367.0
2021-01-05 14:00:00,146.7,146.85,146.64,146.72,10138.0,141.3971,141.5416,141.3392,141.4163,10138.0
2021-01-05 14:05:00,146.65,147.07,146.64,146.97,9704.0,141.3489,141.7537,141.3392,141.6573,9704.0
2021-01-05 14:10:00,146.97,147.34,146.96,147.3,2935.0,141.6573,142.0139,141.6477,141.9754,2935.0
2021-01-05 14:15:00,147.31,147.51,147.3,147.42,2850.0,141.985,142.1778,141.9754,142.091,2850.0
2021-01-05 14:20:00,147.37,147.55,147.32,147.48,5319.0,142.0428,142.2163,141.9946,142.1489,5319.0
2021-01-05 14:25:00,147.47,147.54,147.36,147.46,4858.0,142.1392,142.2067,142.0332,142.1296,4858.0
2021-01-05 14:30:00,147.48,147.58,147.38,147.38,7423.0,142.1489,142.2452,142.0525,142.0525,7423.0
2021-01-05 14:35:00,147.45,147.5,147.29,147.34,2554.0,142.1199,142.1681,141.9657,142.0139,2554.0
2021-01-05 14:40:00,147.31,147.31,146.96,147.16,3445.0,141.985,141.985,141.6477,141.8404,3445.0
2021-01-05 14:45:00,147.27,147.65,147.26,147.55,2100.0,141.9465,142.3127,141.9368,142.2163,2100.0
2021-01-05 14:50:00,147.43,147.43,147.25,147.28,2397.0,142.1007,142.1007,141.9272,141.9561,2397.0
2021-01-05 14:55:00,147.27,147.37,147.2,147.26,3200.0,141.9465,142.0428,141.879,141.9368,3200.0
2021-01-05 15:00:00,147.3,147.86,147.26,147.86,5212.0,141.9754,142.5151,141.9368,142.5151,5212.0
2021-01-05 15:05:00,147.88,147.96,147.71,147.71,3203.0,142.5344,142.6115,142.3705,142.3705,3203.0
2021-01-05 15:10:00,147.69,148.02,147.66,148.02,7068.0,142.3513,142.6693,142.3224,142.6693,7068.0
2021-01-05 15:15:00,147.9,148.01,147.45,147.45,4320.0,142.5537,142.6597,142.1199,142.1199,4320.0
2021-01-05 15:20:00,147.54,147.54,147.12,147.49,3738.0,142.2067,142.2067,141.8019,142.1585,3738.0
2021-01-05 15:25:00,147.43,147.75,147.42,147.63,4412.0,142.1007,142.4091,142.091,142.2934,4412.0
2021-01-05 15:30:00,147.56,147.88,147.47,147.87,5743.0,142.226,142.5344,142.1392,142.5248,5743.0
2021-01-05 15:35:00,147.87,147.96,147.53,147.61,8063.0,142.5248,142.6115,142.1971,142.2742,8063.0
2021-01-05 15:40:00,147.56,147.68,147.34,147.67,9530.0,142.226,142.3416,142.0139,142.332,9530.0
2021-01-05 15:45:00,147.67,147.71,147.43,147.5,10918.0,142.332,142.3705,142.1007,142.1681,10918.0
2021-01-05 15:50:00,147.56,147.64,147.45,147.54,11318.0,142.226,142.3031,142.1199,142.2067,11318.0
2021-01-05 15:55:00,147.52,147.8,147.46,147.56,40953.0,142.1874,142.4573,142.1296,142.226,40953.0
2021-01-06 09:30:00,156.0,163.06,155.1,159.84,136132.0,150.3609,157.1657,149.4934,154.0621,136132.0
2021-01-06 09:35:00,160.09,161.0,158.21,158.7,65519.0,154.303,155.1801,152.491,152.9633,65519.0
2021-01-06 09:40:00,159.0,162.43,159.0,161.61,64553.0,153.2524,156.5584,153.2524,155.7681,64553.0
2021-01-06 09:45:00,161.61,162.0,160.29,161.4,40565.0,155.7681,156.144,154.4958,155.5657,40565.0
2021-01-06 09:50:00,161.09,162.36,160.32,161.92,45063.0,155.2669,156.491,154.5247,156.0669,45063.0
2021-01-06 09:55:00,162.02,162.43,161.12,161.68,59280.0,156.1633,156.5584,155.2958,155.8356,59280.0
2021-01-06 10:00:00,161.69,161.86,160.23,160.85,47177.0,155.8452,156.0091,154.438,155.0356,47177.0
2021-01-06 10:05:00,160.56,160.93,160.1,160.11,30113.0,154.756,155.1127,154.3127,154.3223,30113.0
2021-01-06 10:10:00,159.89,159.89,158.19,158.59,35543.0,154.1103,154.1103,152.4717,152.8573,35543.0
2021-01-06 10:15:00,158.74,159.42,158.27,159.2,13909.0,153.0018,153.6573,152.5488,153.4452,13909.0
2021-01-06 10:20:00,159.34,159.7,159.23,159.34,24905.0,153.5801,153.9271,153.4741,153.5801,24905.0
2021-01-06 10:25:00,159.18,159.7,159.06,159.55,20409.0,153.4259,153.9271,153.3103,153.7826,20409.0
2021-01-06 10:30:00,159.56,159.81,159.37,159.48,15804.0,153.7922,154.0332,153.6091,153.7151,15804.0
2021-01-06 10:35:00,159.59,159.61,158.94,159.27,18110.0,153.8211,153.8404,153.1946,153.5127,18110.0
2021-01-06 10:40:00,159.4,160.25,159.29,159.94,77828.0,153.638,154.4572,153.532,154.1585,77828.0
2021-01-06 10:45:00,159.89,160.72,159.88,160.71,18434.0,154.1103,154.9103,154.1006,154.9006,18434.0
2021-01-06 10:50:00,160.58,160.77,159.66,159.66,14932.0,154.7753,154.9585,153.8886,153.8886,14932.0
2021-01-06 10:55:00,159.6,159.64,159.05,159.31,36832.0,153.8307,153.8693,153.3006,153.5512,36832.0
2021-01-06 11:00:00,159.38,159.82,159.33,159.44,9146.0,153.6187,154.0428,153.5705,153.6765,9146.0
2021-01-06 11:05:00,159.62,159.86,159.52,159.7,89141.0,153.85,154.0813,153.7536,153.9271,89141.0
2021-01-06 11:10:00,159.47,159.85,159.07,159.07,87944.0,153.7054,154.0717,153.3199,153.3199,87944.0
2021-01-06 11:15:00,159.19,159.59,159.19,159.59,49184.0,153.4356,153.8211,153.4356,153.8211,49184.0
2021-01-06 11:20:00,159.7,160.5,159.67,160.49,14346.0,153.9271,154.6982,153.8982,154.6886,14346.0
2021-01-06 11:25:00,160.39,161.13,160.15,160.85,20112.0,154.5922,155.3054,154.3609,155.0356,20112.0
2021-01-06 11:30:00,160.9,160.96,160.58,160.75,13899.0,155.0838,155.1416,154.7753,154.9392,13899.0
2021-01-06 11:35:00,160.66,161.21,160.59,160.7,17780.0,154.8524,155.3825,154.785,154.891,17780.0
2021-01-06 11:40:00,160.75,161.34,160.68,161.2,22580.0,154.9392,155.5078,154.8717,155.3729,22580.0
2021-01-06 11:45:00,161.2,161.4,160.66,160.78,18509.0,155.3729,155.5657,154.8524,154.9681,18509.0
2021-01-06 11:50:00,160.77,160.95,160.29,160.41,22245.0,154.9585,155.1319,154.4958,154.6115,22245.0
2021-01-06 11:55:00,160.43,160.82,160.21,160.21,7908.0,154.6307,155.0066,154.4187,154.4187,7908.0
2021-01-06 12:00:00,160.34,160.34,159.68,159.79,12962.0,154.544,154.544,153.9079,154.0139,12962.0
2021-01-06 12:05:00,159.71,160.33,159.7,159.96,19559.0,153.9368,154.5344,153.9271,154.1777,19559.0
2021-01-06 12:10:00,159.92,161.01,159.91,161.0,17976.0,154.1392,155.1898,154.1295,155.1801,17976.0
2021-01-06 12:15:00,161.0,161.01,160.67,160.76,12273.0,155.1801,155.1898,154.8621,154.9488,12273.0
2021-01-06 12:20:00,160.84,161.4,160.75,160.84,40844.0,155.0259,155.5657,154.9392,155.0259,40844.0
2021-01-06 12:25:00,160.95,161.79,160.87,161.52,39746.0,155.1319,155.9416,155.0548,155.6813,39746.0
2021-01-06 12:30:00,161.44,161.86,161.42,161.66,15830.0,155.6042,156.0091,155.585,155.8163,15830.0
2021-01-06 12:35:00,161.73,162.33,161.73,162.23,18920.0,155.8838,156.4621,155.8838,156.3657,18920.0
2021-01-06 12:40:00,162.23,162.8,162.14,162.35,18139.0,156.3657,156.9151,156.2789,156.4813,18139.0
2021-01-06 12:45:00,162.46,162.77,162.41,162.74,14150.0,156.5874,156.8862,156.5392,156.8572,14150.0
2021-01-06 12:50:00,162.73,163.15,162.68,163.08,16057.0,156.8476,157.2524,156.7994,157.1849,16057.0
2021-01-06 12:55:00,163.0,163.27,162.05,162.29,17327.0,157.1078,157.3681,156.1922,156.4235,17327.0
2021-01-06 13:00:00,162.2,162.33,161.63,161.8,7593.0,156.3368,156.4621,155.7874,155.9512,7593.0
2021-01-06 13:05:00,161.8,161.95,161.43,161.49,10132.0,155.9512,156.0958,155.5946,155.6524,10132.0
2021-01-06 13:10:00,161.4,161.68,161.27,161.27,16604.0,155.5657,155.8356,155.4404,155.4404,16604.0
2021-01-06 13:15:00,161.27,162.04,161.08,161.9,8871.0,155.4404,156.1825,155.2572,156.0476,8871.0
2021-01-06 13:20:00,161.66,161.66,161.13,161.25,19308.0,155.8163,155.8163,155.3054,155.4211,19308.0
2021-01-06 13:25:00,161.15,161.91,161.15,161.83,15735.0,155.3247,156.0572,155.3247,155.9801,15735.0
2021-01-06 13:30:00,161.84,162.2,161.56,161.56,13534.0,155.9898,156.3368,155.7199,155.7199,13534.0
2021-01-06 13:35:00,161.57,161.72,161.3,161.39,8131.0,155.7295,155.8741,155.4693,155.556,8131.0
2021-01-06 13:40:00,161.43,161.71,161.3,161.65,10634.0,155.5946,155.8645,155.4693,155.8066,10634.0
2021-01-06 13:45:00,161.62,161.69,161.07,161.2,18650.0,155.7777,155.8452,155.2476,155.3729,18650.0
2021-01-06 13:50:00,161.23,161.27,160.41,160.57,12261.0,155.4018,155.4404,154.6115,154.7657,12261.0
2021-01-06 13:55:00,160.57,161.05,160.51,160.74,9770.0,154.7657,155.2283,154.7079,154.9295,9770.0
2021-01-06 14:00:00,160.91,161.3,160.35,160.45,7309.0,155.0934,155.4693,154.5536,154.65,7309.0
2021-01-06 14:05:00,160.53,160.89,160.36,160.81,6710.0,154.7271,155.0741,154.5633,154.997,6710.0
2021-01-06 14:10:00,161.03,162.0,160.92,161.56,22471.0,155.2091,156.144,155.103,155.7199,22471.0
2021-01-06 14:15:00,161.55,161.78,161.3,161.39,16079.0,155.7103,155.9319,155.4693,155.556,16079.0
2021-01-06 14:20:00,161.4,161.86,161.12,161.26,18041.0,155.5657,156.0091,155.2958,155.4307,18041.0
2021-01-06 14:25:00,161.32,161.32,159.56,159.7,16701.0,155.4886,155.4886,153.7922,153.9271,16701.0
2021-01-06 14:30:00,159.7,160.02,158.95,159.78,19406.0,153.9271,154.2356,153.2042,154.0042,19406.0
2021-01-06 14:35:00,159.63,159.9,158.95,159.26,20879.0,153.8597,154.1199,153.2042,153.503,20879.0
2021-01-06 14:40:00,159.17,160.08,159.12,159.61,14554.0,153.4163,154.2934,153.3681,153.8404,14554.0
2021-01-06 14:45:00,159.7,159.81,159.32,159.54,19188.0,153.9271,154.0332,153.5609,153.7729,19188.0
2021-01-06 14:50:00,159.53,160.07,159.14,160.06,10625.0,153.7633,154.2838,153.3874,154.2741,10625.0
2021-01-06 14:55:00,159.98,160.13,159.75,159.9,11919.0,154.197,154.3416,153.9753,154.1199,11919.0
2021-01-06 15:00:00,159.82,159.88,159.39,159.51,12794.0,154.0428,154.1006,153.6283,153.744,12794.0
2021-01-06 15:05:00,159.55,160.0,159.51,159.75,25446.0,153.7826,154.2163,153.744,153.9753,25446.0
2021-01-06 15:10:00,159.86,160.29,159.8,160.15,19586.0,154.0813,154.4958,154.0235,154.3609,19586.0
2021-01-06 15:15:00,160.13,160.2,159.75,159.81,12230.0,154.3416,154.4091,153.9753,154.0332,12230.0
2021-01-06 15:20:00,159.87,160.0,159.07,159.07,14845.0,154.091,154.2163,153.3199,153.3199,14845.0
2021-01-06 15:25:00,159.0,159.6,158.92,159.59,8789.0,153.2524,153.8307,153.1753,153.8211,8789.0
2021-01-06 15:30:00,159.48,159.87,159.31,159.87,15454.0,153.7151,154.091,153.5512,154.091,15454.0
2021-01-06 15:35:00,159.81,160.18,159.7,159.97,15492.0,154.0332,154.3898,153.9271,154.1874,15492.0
2021-01-06 15:40:00,159.87,160.81,159.87,160.47,28842.0,154.091,154.997,154.091,154.6693,28842.0
2021-01-06 15:45:00,160.57,160.69,160.12,160.56,27787.0,154.7657,154.8813,154.3319,154.756,27787.0
2021-01-06 15:50:00,160.5,160.73,159.89,160.67,38374.0,154.6982,154.9199,154.1103,154.8621,38374.0
2021-01-06 15:55:00,160.73,160.87,160.43,160.81,98590.0,154.9199,155.0548,154.6307,154.997,98590.0
2021-01-07 09:30:00,162.2,163.97,162.0,163.36,38104.0,156.3368,158.0428,156.144,157.4548,38104.0
2021-01-07 09:35:00,163.36,163.41,161.31,161.5,13534.0,157.4548,157.503,155.4789,155.6621,13534.0
2021-01-07 09:40:00,161.61,162.04,160.85,162.04,5700.0,155.7681,156.1825,155.0356,156.1825,5700.0
2021-01-07 09:45:00,161.54,162.15,161.36,161.36,20834.0,155.7006,156.2886,155.5271,155.5271,20834.0
2021-01-07 09:50:00,161.49,161.49,159.55,160.09,7988.0,155.6524,155.6524,153.7826,154.303,7988.0
2021-01-07 09:55:00,160.28,161.42,160.13,160.22,12300.0,154.4862,155.585,154.3416,154.4283,12300.0
2021-01-07 10:00:00,160.51,160.87,160.1,160.44,7144.0,154.7079,155.0548,154.3127,154.6404,7144.0
2021-01-07 10:05:00,160.53,161.13,159.92,161.03,13447.0,154.7271,155.3054,154.1392,155.2091,13447.0
2021-01-07 10:10:00,161.15,161.55,160.33,160.71,6467.0,155.3247,155.7103,154.5344,154.9006,6467.0
2021-01-07 10:15:00,160.78,161.67,160.5,161.67,16269.0,154.9681,155.8259,154.6982,155.8259,16269.0
2021-01-07 10:20:00,161.7,161.85,161.28,161.4,6228.0,155.8548,155.9994,155.45,155.5657,6228.0
2021-01-07 10:25:00,161.26,161.43,160.4,160.4,3595.0,155.4307,155.5946,154.6018,154.6018,3595.0
2021-01-07 10:30:00,160.66,161.42,160.44,160.81,7811.0,154.8524,155.585,154.6404,154.997,7811.0
2021-01-07 10:35:00,160.62,161.03,160.51,161.03,2540.0,154.8139,155.2091,154.7079,155.2091,2540.0
2021-01-07 10:40:00,161.02,161.25,160.81,160.92,7831.0,155.1994,155.4211,154.997,155.103,7831.0
2021-01-07 10:45:00,161.04,161.16,160.3,160.3,2237.0,155.2187,155.3344,154.5054,154.5054,2237.0
2021-01-07 10:50:00,160.5,160.5,160.01,160.27,6267.0,154.6982,154.6982,154.2259,154.4765,6267.0
2021-01-07 10:55:00,160.27,160.5,160.2,160.4,7003.0,154.4765,154.6982,154.4091,154.6018,7003.0
2021-01-07 11:00:00,160.32,160.76,160.28,160.5,14036.0,154.5247,154.9488,154.4862,154.6982,14036.0
2021-01-07 11:05:00,160.45,160.45,160.08,160.39,16285.0,154.65,154.65,154.2934,154.5922,16285.0
2021-01-07 11:10:00,160.3,160.65,160.19,160.61,14927.0,154.5054,154.8428,154.3994,154.8042,14927.0
2021-01-07 11:15:00,160.34,160.53,160.01,160.23,6946.0,154.544,154.7271,154.2259,154.438,6946.0
2021-01-07 11:20:00,160.12,160.67,160.12,160.43,4256.0,154.3319,154.8621,154.3319,154.6307,4256.0
2021-01-07 11:25:00,160.44,160.65,160.06,160.06,3763.0,154.6404,154.8428,154.2741,154.2741,3763.0
2021-01-07 11:30:00,160.23,160.71,160.1,160.63,3300.0,154.438,154.9006,154.3127,154.8235,3300.0
2021-01-07 11:35:00,160.32,160.48,159.78,159.79,10762.0,154.5247,154.6789,154.0042,154.0139,10762.0
2021-01-07 11:40:00,159.99,160.62,159.99,160.22,5877.0,154.2066,154.8139,154.2066,154.4283,5877.0
2021-01-07 11:45:00,160.18,160.35,159.94,160.06,1901.0,154.3898,154.5536,154.1585,154.2741,1901.0
2021-01-07 11:50:00,160.15,160.34,160.04,160.18,10094.0,154.3609,154.544,154.2548,154.3898,10094.0
2021-01-07 11:55:00,160.21,160.35,159.99,160.12,13197.0,154.4187,154.5536,154.2066,154.3319,13197.0
2021-01-07 12:00:00,160.12,160.77,160.12,160.75,3594.0,154.3319,154.9585,154.3319,154.9392,3594.0
2021-01-07 12:05:00,160.81,161.02,160.79,161.0,5487.0,154.997,155.1994,154.9777,155.1801,5487.0
2021-01-07 12:10:00,160.89,161.07,160.7,160.7,2701.0,155.0741,155.2476,154.891,154.891,2701.0
2021-01-07 12:15:00,160.68,161.04,160.68,161.04,1900.0,154.8717,155.2187,154.8717,155.2187,1900.0
2021-01-07 12:20:00,160.93,161.42,160.93,161.42,3576.0,155.1127,155.585,155.1127,155.585,3576.0
2021-01-07 12:25:00,161.29,161.31,161.16,161.26,2555.0,155.4597,155.4789,155.3344,155.4307,2555.0
2021-01-07 12:30:00,161.26,161.26,161.02,161.11,3391.0,155.4307,155.4307,155.1994,155.2862,3391.0
2021-01-07 12:35:00,161.02,161.05,160.88,160.96,2758.0,155.1994,155.2283,155.0645,155.1416,2758.0
2021-01-07 12:40:00,160.91,160.97,160.75,160.93,2050.0,155.0934,155.1512,154.9392,155.1127,2050.0
2021-01-07 12:45:00,160.94,160.94,160.86,160.89,2300.0,155.1223,155.1223,155.0452,155.0741,2300.0
2021-01-07 12:50:00,160.89,160.99,160.85,160.96,4500.0,155.0741,155.1705,155.0356,155.1416,4500.0
2021-01-07 12:55:00,160.95,161.14,160.86,161.13,7825.0,155.1319,155.3151,155.0452,155.3054,7825.0
2021-01-07 13:00:00,161.08,161.32,161.05,161.1,4713.0,155.2572,155.4886,155.2283,155.2765,4713.0
2021-01-07 13:05:00,161.12,161.14,160.93,160.93,1415.0,155.2958,155.3151,155.1127,155.1127,1415.0
2021-01-07 13:10:00,161.13,161.13,160.96,161.09,2100.0,155.3054,155.3054,155.1416,155.2669,2100.0
2021-01-07 13:15:00,161.17,161.32,160.8,160.85,2674.0,155.344,155.4886,154.9874,155.0356,2674.0
2021-01-07 13:20:00,161.01,161.21,160.9,160.94,2384.0,155.1898,155.3825,155.0838,155.1223,2384.0
2021-01-07 13:25:00,160.89,161.06,160.77,160.84,7474.0,155.0741,155.238,154.9585,155.0259,7474.0
2021-01-07 13:30:00,160.86,161.37,160.86,161.36,5628.0,155.0452,155.5368,155.0452,155.5271,5628.0
2021-01-07 13:35:00,161.37,161.93,161.36,161.81,3062.0,155.5368,156.0765,155.5271,155.9609,3062.0
2021-01-07 13:40:00,161.83,161.93,161.74,161.77,5307.0,155.9801,156.0765,155.8934,155.9223,5307.0
2021-01-07 13:45:00,161.77,161.84,161.7,161.8,1904.0,155.9223,155.9898,155.8548,155.9512,1904.0
2021-01-07 13:50:00,161.72,161.92,161.48,161.48,6609.0,155.8741,156.0669,155.6428,155.6428,6609.0
2021-01-07 13:55:00,161.51,161.58,161.21,161.53,5220.0,155.6717,155.7392,155.3825,155.691,5220.0
2021-01-07 14:00:00,161.39,161.88,161.39,161.82,14051.0,155.556,156.0283,155.556,155.9705,14051.0
2021-01-07 14:05:00,161.77,162.55,161.75,162.53,6667.0,155.9223,156.6741,155.903,156.6548,6667.0
2021-01-07 14:10:00,162.55,162.68,162.37,162.68,11245.0,156.6741,156.7994,156.5006,156.7994,11245.0
2021-01-07 14:15:00,162.63,162.88,162.5,162.88,7198.0,156.7512,156.9922,156.6259,156.9922,7198.0
2021-01-07 14:20:00,162.82,163.07,162.71,162.75,8211.0,156.9343,157.1753,156.8283,156.8669,8211.0
2021-01-07 14:25:00,162.7,162.77,162.54,162.57,5186.0,156.8187,156.8862,156.6645,156.6934,5186.0
2021-01-07 14:30:00,162.71,162.71,162.51,162.67,5605.0,156.8283,156.8283,156.6356,156.7898,5605.0
2021-01-07 14:35:00,162.65,162.65,162.26,162.42,2441.0,156.7705,156.7705,156.3946,156.5488,2441.0
2021-01-07 14:40:00,162.38,162.38,161.83,161.83,1600.0,156.5103,156.5103,155.9801,155.9801,1600.0
2021-01-07 14:45:00,161.81,161.88,161.49,161.79,4273.0,155.9609,156.0283,155.6524,155.9416,4273.0
2021-01-07 14:50:00,161.79,161.79,161.59,161.79,2916.0,155.9416,155.9416,155.7488,155.9416,2916.0
2021-01-07 14:55:00,161.85,162.02,161.69,162.02,4206.0,155.9994,156.1633,155.8452,156.1633,4206.0
2021-01-07 15:00:00,161.96,162.51,161.91,162.33,5684.0,156.1054,156.6356,156.0572,156.4621,5684.0
2021-01-07 15:05:00,162.46,162.46,162.14,162.22,3565.0,156.5874,156.5874,156.2789,156.356,3565.0
2021-01-07 15:10:00,162.27,162.36,161.99,161.99,2206.0,156.4042,156.491,156.1344,156.1344,2206.0
2021-01-07 15:15:00,162.0,162.07,161.64,161.99,6238.0,156.144,156.2115,155.797,156.1344,6238.0
2021-01-07 15:20:00,161.81,162.01,161.63,161.97,5135.0,155.9609,156.1536,155.7874,156.1151,5135.0
2021-01-07 15:25:00,161.98,161.99,161.54,161.54,4458.0,156.1247,156.1344,155.7006,155.7006,4458.0
2021-01-07 15:30:00,161.58,161.75,161.3,161.49,8681.0,155.7392,155.903,155.4693,155.6524,8681.0
2021-01-07 15:35:00,161.42,161.65,161.26,161.52,7845.0,155.585,155.8066,155.4307,155.6813,7845.0
2021-01-07 15:40:00,161.71,162.15,161.68,162.15,5197.0,155.8645,156.2886,155.8356,156.2886,5197.0
2021-01-07 15:45:00,162.08,162.21,161.95,162.04,7191.0,156.2211,156.3464,156.0958,156.1825,7191.0
2021-01-07 15:50:00,162.03,162.27,161.94,162.16,15445.0,156.1729,156.4042,156.0862,156.2982,15445.0
2021-01-07 15:55:00,162.21,162.33,161.89,162.01,51928.0,156.3464,156.4621,156.038,156.1536,51928.0
2021-01-08 09:30:00,161.91,162.99,161.91,162.21,34319.0,156.0572,157.0982,156.0572,156.3464,34319.0
2021-01-08 09:35:00,162.43,163.32,162.12,162.72,32412.0,156.5584,157.4163,156.2597,156.838,32412.0
2021-01-08 09:40:00,162.57,163.19,162.36,162.92,4574.0,156.6934,157.291,156.491,157.0307,4574.0
2021-01-08 09:45:00,162.96,163.14,162.77,163.08,3372.0,157.0693,157.2428,156.8862,157.1849,3372.0
2021-01-08 09:50:00,162.96,163.05,162.73,162.95,2571.0,157.0693,157.156,156.8476,157.0596,2571.0
2021-01-08 09:55:00,162.87,163.1,162.76,163.03,4034.0,156.9825,157.2042,156.8765,157.1368,4034.0
2021-01-08 10:00:00,163.16,163.63,163.15,163.42,4768.0,157.2621,157.7151,157.2524,157.5127,4768.0
2021-01-08 10:05:00,163.38,163.52,162.97,163.52,3802.0,157.4741,157.609,157.0789,157.609,3802.0
2021-01-08 10:10:00,163.52,163.81,163.43,163.7,4926.0,157.609,157.8886,157.5223,157.7825,4926.0
2021-01-08 10:15:00,163.92,164.12,163.76,163.93,8856.0,157.9946,158.1874,157.8404,158.0042,8856.0
2021-01-08 10:20:00,163.93,164.11,163.68,163.88,9346.0,158.0042,158.1777,157.7633,157.956,9346.0
2021-01-08 10:25:00,164.07,164.11,163.43,163.43,6071.0,158.1392,158.1777,157.5223,157.5223,6071.0
2021-01-08 10:30:00,163.63,163.86,163.33,163.51,4358.0,157.7151,157.9368,157.4259,157.5994,4358.0
2021-01-08 10:35:00,163.49,163.69,163.34,163.34,6191.0,157.5801,157.7729,157.4356,157.4356,6191.0
2021-01-08 10:40:00,163.34,163.68,163.32,163.52,4450.0,157.4356,157.7633,157.4163,157.609,4450.0
2021-01-08 10:45:00,163.58,163.71,163.5,163.51,11011.0,157.6669,157.7922,157.5898,157.5994,11011.0
2021-01-08 10:50:00,163.55,163.6,163.45,163.47,3586.0,157.638,157.6862,157.5416,157.5609,3586.0
2021-01-08 10:55:00,163.49,163.57,163.27,163.28,1700.0,157.5801,157.6572,157.3681,157.3777,1700.0
2021-01-08 11:00:00,163.22,163.31,163.03,163.31,3703.0,157.3199,157.4066,157.1368,157.4066,3703.0
2021-01-08 11:05:00,163.41,163.42,163.27,163.36,7525.0,157.503,157.5127,157.3681,157.4548,7525.0
2021-01-08 11:10:00,163.47,163.5,163.3,163.41,5260.0,157.5609,157.5898,157.397,157.503,5260.0
2021-01-08 11:15:00,163.48,163.48,162.87,163.04,16262.0,157.5705,157.5705,156.9825,157.1464,16262.0
2021-01-08 11:20:00,163.03,163.07,162.53,162.59,2526.0,157.1368,157.1753,156.6548,156.7127,2526.0
2021-01-08 11:25:00,162.38,162.46,162.24,162.29,2370.0,156.5103,156.5874,156.3753,156.4235,2370.0
2021-01-08 11:30:00,162.31,162.42,161.83,161.83,1740.0,156.4428,156.5488,155.9801,155.9801,1740.0
2021-01-08 11:35:00,161.92,162.24,161.92,162.06,1112.0,156.0669,156.3753,156.0669,156.2018,1112.0
2021-01-08 11:40:00,162.12,162.33,162.12,162.23,900.0,156.2597,156.4621,156.2597,156.3657,900.0
2021-01-08 11:45:00,162.29,162.41,162.28,162.29,2500.0,156.4235,156.5392,156.4139,156.4235,2500.0
2021-01-08 11:50:00,162.17,162.17,161.95,161.95,1506.0,156.3078,156.3078,156.0958,156.0958,1506.0
2021-01-08 11:55:00,162.01,162.06,161.76,161.94,3616.0,156.1536,156.2018,155.9127,156.0862,3616.0
2021-01-08 12:00:00,161.94,162.02,161.81,161.9,2710.0,156.0862,156.1633,155.9609,156.0476,2710.0
2021-01-08 12:05:00,161.87,161.94,161.81,161.89,1611.0,156.0187,156.0862,155.9609,156.038,1611.0
2021-01-08 12:10:00,161.9,162.0,161.9,162.0,1123.0,156.0476,156.144,156.0476,156.144,1123.0
2021-01-08 12:15:00,162.09,162.1,161.91,161.94,3574.0,156.2307,156.2404,156.0572,156.0862,3574.0
2021-01-08 12:20:00,162.0,162.06,161.98,161.98,1453.0,156.144,156.2018,156.1247,156.1247,1453.0
2021-01-08 12:25:00,162.06,162.19,161.73,161.94,6777.0,156.2018,156.3271,155.8838,156.0862,6777.0
2021-01-08 12:30:00,161.99,161.99,161.93,161.93,200.0,156.1344,156.1344,156.0765,156.0765,200.0
2021-01-08 12:35:00,161.94,161.94,161.75,161.75,1807.0,156.0862,156.0862,155.903,155.903,1807.0
2021-01-08 12:40:00,161.7,161.77,161.43,161.54,4925.0,155.8548,155.9223,155.5946,155.7006,4925.0
2021-01-08 12:45:00,161.55,161.56,161.5,161.51,1100.0,155.7103,155.7199,155.6621,155.6717,1100.0
2021-01-08 12:50:00,161.35,161.35,161.3,161.31,340.0,155.5175,155.5175,155.4693,155.4789,340.0
2021-01-08 12:55:00,161.51,161.53,161.3,161.3,2595.0,155.6717,155.691,155.4693,155.4693,2595.0
2021-01-08 13:00:00,161.3,161.3,161.13,161.27,1547.0,155.4693,155.4693,155.3054,155.4404,1547.0
2021-01-08 13:05:00,161.35,161.5,161.35,161.43,1883.0,155.5175,155.6621,155.5175,155.5946,1883.0
2021-01-08 13:10:00,161.56,161.59,161.37,161.37,1762.0,155.7199,155.7488,155.5368,155.5368,1762.0
2021-01-08 13:15:00,161.38,161.38,161.08,161.13,5530.0,155.5464,155.5464,155.2572,155.3054,5530.0
2021-01-08 13:20:00,161.12,161.14,160.61,160.61,2911.0,155.2958,155.3151,154.8042,154.8042,2911.0
2021-01-08 13:25:00,160.75,160.79,160.72,160.72,1800.0,154.9392,154.9777,154.9103,154.9103,1800.0
2021-01-08 13:30:00,160.72,160.72,160.52,160.56,1575.0,154.9103,154.9103,154.7175,154.756,1575.0
2021-01-08 13:35:00,160.55,160.69,160.54,160.66,2108.0,154.7464,154.8813,154.7368,154.8524,2108.0
2021-01-08 13:40:00,160.61,160.61,160.21,160.47,3100.0,154.8042,154.8042,154.4187,154.6693,3100.0
2021-01-08 13:45:00,160.46,160.68,160.25,160.63,7419.0,154.6597,154.8717,154.4572,154.8235,7419.0
2021-01-08 13:50:00,160.67,160.7,160.27,160.39,3496.0,154.8621,154.891,154.4765,154.5922,3496.0
2021-01-08 13:55:00,160.4,160.47,160.0,160.28,3823.0,154.6018,154.6693,154.2163,154.4862,3823.0
2021-01-08 14:00:00,160.38,160.59,160.35,160.43,2655.0,154.5826,154.785,154.5536,154.6307,2655.0
2021-01-08 14:05:00,160.54,160.69,160.48,160.62,3335.0,154.7368,154.8813,154.6789,154.8139,3335.0
2021-01-08 14:10:00,160.53,160.77,160.38,160.52,18894.0,154.7271,154.9585,154.5826,154.7175,18894.0
2021-01-08 14:15:00,160.44,160.67,160.43,160.67,1997.0,154.6404,154.8621,154.6307,154.8621,1997.0
2021-01-08 14:20:00,160.61,160.75,160.53,160.7,2994.0,154.8042,154.9392,154.7271,154.891,2994.0
2021-01-08 14:25:00,160.64,161.04,160.63,161.03,11557.0,154.8332,155.2187,154.8235,155.2091,11557.0
2021-01-08 14:30:00,161.03,161.34,160.99,161.21,2503.0,155.2091,155.5078,155.1705,155.3825,2503.0
2021-01-08 14:35:00,161.43,161.59,161.4,161.51,1400.0,155.5946,155.7488,155.5657,155.6717,1400.0
2021-01-08 14:40:00,161.52,161.52,161.35,161.47,4378.0,155.6813,155.6813,155.5175,155.6331,4378.0
2021-01-08 14:45:00,161.38,161.75,161.38,161.75,2201.0,155.5464,155.903,155.5464,155.903,2201.0
2021-01-08 14:50:00,161.84,161.99,161.8,161.92,1665.0,155.9898,156.1344,155.9512,156.0669,1665.0
2021-01-08 14:55:00,161.99,161.99,161.76,161.88,2294.0,156.1344,156.1344,155.9127,156.0283,2294.0
2021-01-08 15:00:00,161.94,162.13,161.89,162.13,2962.0,156.0862,156.2693,156.038,156.2693,2962.0
2021-01-08 15:05:00,162.11,162.28,162.0,162.11,9380.0,156.25,156.4139,156.144,156.25,9380.0
2021-01-08 15:10:00,162.13,162.13,161.91,161.91,2223.0,156.2693,156.2693,156.0572,156.0572,2223.0
2021-01-08 15:15:00,161.81,161.93,161.71,161.93,2230.0,155.9609,156.0765,155.8645,156.0765,2230.0
2021-01-08 15:20:00,162.03,162.04,161.8,161.97,3837.0,156.1729,156.1825,155.9512,156.1151,3837.0
2021-01-08 15:25:00,161.97,162.42,161.97,162.25,8131.0,156.1151,156.5488,156.1151,156.385,8131.0
2021-01-08 15:30:00,162.33,162.7,162.31,162.7,2798.0,156.4621,156.8187,156.4428,156.8187,2798.0
2021-01-08 15:35:00,162.59,162.76,162.51,162.71,3706.0,156.7127,156.8765,156.6356,156.8283,3706.0
2021-01-08 15:40:00,162.75,162.99,162.63,162.92,9147.0,156.8669,157.0982,156.7512,157.0307,9147.0
2021-01-08 15:45:00,162.98,163.23,162.92,163.06,8087.0,157.0886,157.3295,157.0307,157.1657,8087.0
2021-01-08 15:50:00,163.05,163.18,162.89,163.15,19024.0,157.156,157.2813,157.0018,157.2524,19024.0
2021-01-08 15:55:00,163.16,163.16,162.78,162.87,32415.0,157.2621,157.2621,156.8958,156.9825,32415.0
2021-01-11 09:30:00,161.2,161.75,160.27,161.74,12756.0,155.3729,155.903,154.4765,155.8934,12756.0
2021-01-11 09:35:00,161.48,161.8,160.95,161.38,4492.0,155.6428,155.9512,155.1319,155.5464,4492.0
2021-01-11 09:40:00,161.21,161.31,160.24,160.98,13030.0,155.3825,155.4789,154.4476,155.1609,13030.0
2021-01-11 09:45:00,160.9,161.26,160.67,161.11,6975.0,155.0838,155.4307,154.8621,155.2862,6975.0
2021-01-11 09:50:00,160.43,161.24,160.33,160.72,5574.0,154.6307,155.4115,154.5344,154.9103,5574.0
2021-01-11 09:55:00,160.79,161.68,160.79,161.33,14283.0,154.9777,155.8356,154.9777,155.4982,14283.0
2021-01-11 10:00:00,161.16,162.14,161.16,161.86,15675.0,155.3344,156.2789,155.3344,156.0091,15675.0
2021-01-11 10:05:00,161.86,162.53,161.78,162.46,4079.0,156.0091,156.6548,155.9319,156.5874,4079.0
2021-01-11 10:10:00,162.39,162.88,162.24,162.59,3851.0,156.5199,156.9922,156.3753,156.7127,3851.0
2021-01-11 10:15:00,162.57,163.68,162.53,163.37,15105.0,156.6934,157.7633,156.6548,157.4645,15105.0
2021-01-11 10:20:00,163.57,163.59,163.3,163.3,1016.0,157.6572,157.6765,157.397,157.397,1016.0
2021-01-11 10:25:00,163.28,164.2,163.27,164.2,4061.0,157.3777,158.2645,157.3681,158.2645,4061.0
2021-01-11 10:30:00,164.27,164.27,163.64,164.14,6714.0,158.3319,158.3319,157.7247,158.2066,6714.0
2021-01-11 10:35:00,164.02,164.14,163.8,163.96,8548.0,158.091,158.2066,157.8789,158.0331,8548.0
2021-01-11 10:40:00,164.03,164.03,163.62,163.72,2116.0,158.1006,158.1006,157.7054,157.8018,2116.0
2021-01-11 10:45:00,163.66,163.68,163.47,163.55,2436.0,157.744,157.7633,157.5609,157.638,2436.0
2021-01-11 10:50:00,163.54,163.54,163.21,163.34,3628.0,157.6283,157.6283,157.3103,157.4356,3628.0
2021-01-11 10:55:00,163.41,163.41,162.91,163.08,19424.0,157.503,157.503,157.0211,157.1849,19424.0
2021-01-11 11:00:00,163.09,163.09,162.39,162.87,10143.0,157.1946,157.1946,156.5199,156.9825,10143.0
2021-01-11 11:05:00,162.88,162.97,162.58,162.58,2720.0,156.9922,157.0789,156.703,156.703,2720.0
2021-01-11 11:10:00,162.62,162.62,162.34,162.49,2229.0,156.7416,156.7416,156.4717,156.6163,2229.0
2021-01-11 11:15:00,162.59,162.86,162.48,162.86,2852.0,156.7127,156.9729,156.6066,156.9729,2852.0
2021-01-11 11:20:00,162.92,162.92,162.43,162.47,4187.0,157.0307,157.0307,156.5584,156.597,4187.0
2021-01-11 11:25:00,162.47,162.9,162.44,162.46,5860.0,156.597,157.0115,156.5681,156.5874,5860.0
2021-01-11 11:30:00,162.45,162.52,162.3,162.4,3065.0,156.5777,156.6452,156.4331,156.5295,3065.0
2021-01-11 11:35:00,162.44,162.73,162.38,162.65,1649.0,156.5681,156.8476,156.5103,156.7705,1649.0
2021-01-11 11:40:00,162.42,162.59,162.31,162.59,1854.0,156.5488,156.7127,156.4428,156.7127,1854.0
2021-01-11 11:45:00,162.6,162.63,162.4,162.48,4638.0,156.7223,156.7512,156.5295,156.6066,4638.0
2021-01-11 11:50:00,162.39,162.49,162.33,162.33,2293.0,156.5199,156.6163,156.4621,156.4621,2293.0
2021-01-11 11:55:00,162.34,162.45,162.31,162.45,3328.0,156.4717,156.5777,156.4428,156.5777,3328.0
2021-01-11 12:00:00,162.4,162.4,162.36,162.37,1100.0,156.5295,156.5295,156.491,156.5006,1100.0
2021-01-11 12:05:00,162.41,162.47,162.21,162.22,2725.0,156.5392,156.597,156.3464,156.356,2725.0
2021-01-11 12:10:00,162.18,162.26,161.74,161.76,4824.0,156.3175,156.3946,155.8934,155.9127,4824.0
2021-01-11 12:15:00,161.82,162.14,161.78,161.96,2861.0,155.9705,156.2789,155.9319,156.1054,2861.0
2021-01-11 12:20:00,162.05,162.19,161.98,162.11,1840.0,156.1922,156.3271,156.1247,156.25,1840.0
2021-01-11 12:25:00,162.15,162.15,162.15,162.15,700.0,156.2886,156.2886,156.2886,156.2886,700.0
2021-01-11 12:30:00,162.14,162.43,162.09,162.33,3762.0,156.2789,156.5584,156.2307,156.4621,3762.0
2021-01-11 12:35:00,162.22,162.27,162.11,162.27,1405.0,156.356,156.4042,156.25,156.4042,1405.0
2021-01-11 12:40:00,162.28,162.45,162.07,162.35,5550.0,156.4139,156.5777,156.2115,156.4813,5550.0
2021-01-11 12:45:00,162.5,162.5,162.38,162.38,1624.0,156.6259,156.6259,156.5103,156.5103,1624.0
2021-01-11 12:50:00,162.82,162.82,162.53,162.67,2200.0,156.9343,156.9343,156.6548,156.7898,2200.0
2021-01-11 12:55:00,162.63,162.69,162.44,162.5,2256.0,156.7512,156.809,156.5681,156.6259,2256.0
2021-01-11 13:00:00,162.47,162.56,162.4,162.56,1644.0,156.597,156.6837,156.5295,156.6837,1644.0
2021-01-11 13:05:00,162.52,162.69,162.52,162.61,2074.0,156.6452,156.809,156.6452,156.7319,2074.0
2021-01-11 13:10:00,162.58,162.65,162.52,162.65,1081.0,156.703,156.7705,156.6452,156.7705,1081.0
2021-01-11 13:15:00,162.78,162.87,162.68,162.8,2338.0,156.8958,156.9825,156.7994,156.9151,2338.0
2021-01-11 13:20:00,162.71,163.07,162.71,163.07,2784.0,156.8283,157.1753,156.8283,157.1753,2784.0
2021-01-11 13:25:00,163.04,163.05,162.64,162.69,1354.0,157.1464,157.156,156.7609,156.809,1354.0
2021-01-11 13:30:00,162.72,162.8,162.71,162.78,760.0,156.838,156.9151,156.8283,156.8958,760.0
2021-01-11 13:35:00,162.74,162.82,162.62,162.62,1758.0,156.8572,156.9343,156.7416,156.7416,1758.0
2021-01-11 13:40:00,162.45,162.49,162.07,162.07,17205.0,156.5777,156.6163,156.2115,156.2115,17205.0
2021-01-11 13:45:00,162.2,162.35,162.06,162.13,3058.0,156.3368,156.4813,156.2018,156.2693,3058.0
2021-01-11 13:50:00,162.12,162.54,162.12,162.53,1427.0,156.2597,156.6645,156.2597,156.6548,1427.0
2021-01-11 13:55:00,162.7,162.7,162.46,162.53,1500.0,156.8187,156.8187,156.5874,156.6548,1500.0
2021-01-11 14:00:00,162.65,162.65,162.39,162.44,2301.0,156.7705,156.7705,156.5199,156.5681,2301.0
2021-01-11 14:05:00,162.51,162.64,162.39,162.52,1304.0,156.6356,156.7609,156.5199,156.6452,1304.0
2021-01-11 14:10:00,162.6,162.63,162.4,162.4,2127.0,156.7223,156.7512,156.5295,156.5295,2127.0
2021-01-11 14:15:00,162.36,162.36,162.09,162.09,945.0,156.491,156.491,156.2307,156.2307,945.0
2021-01-11 14:20:00,162.18,162.23,162.06,162.15,7602.0,156.3175,156.3657,156.2018,156.2886,7602.0
2021-01-11 14:25:00,162.16,162.3,162.15,162.3,814.0,156.2982,156.4331,156.2886,156.4331,814.0
2021-01-11 14:30:00,162.14,162.39,162.11,162.29,3002.0,156.2789,156.5199,156.25,156.4235,3002.0
2021-01-11 14:35:00,162.21,162.44,162.21,162.44,1400.0,156.3464,156.5681,156.3464,156.5681,1400.0
2021-01-11 14:40:00,162.6,162.75,162.48,162.75,1100.0,156.7223,156.8669,156.6066,156.8669,1100.0
2021-01-11 14:45:00,162.65,162.66,162.47,162.54,4344.0,156.7705,156.7801,156.597,156.6645,4344.0
2021-01-11 14:50:00,162.47,162.78,162.44,162.78,3274.0,156.597,156.8958,156.5681,156.8958,3274.0
2021-01-11 14:55:00,162.85,162.99,162.75,162.83,3581.0,156.9633,157.0982,156.8669,156.944,3581.0
2021-01-11 15:00:00,162.83,162.98,162.83,162.91,2199.0,156.944,157.0886,156.944,157.0211,2199.0
2021-01-11 15:05:00,162.94,162.98,162.75,162.89,5643.0,157.05,157.0886,156.8669,157.0018,5643.0
2021-01-11 15:10:00,162.93,162.93,162.68,162.72,4200.0,157.0404,157.0404,156.7994,156.838,4200.0
2021-01-11 15:15:00,162.77,163.0,162.66,162.67,3480.0,156.8862,157.1078,156.7801,156.7898,3480.0
2021-01-11 15:20:00,162.64,162.78,162.56,162.66,10580.0,156.7609,156.8958,156.6837,156.7801,10580.0
2021-01-11 15:25:00,162.71,162.78,162.59,162.64,2799.0,156.8283,156.8958,156.7127,156.7609,2799.0
2021-01-11 15:30:00,162.66,162.87,162.66,162.76,2100.0,156.7801,156.9825,156.7801,156.8765,2100.0
2021-01-11 15:35:00,162.76,162.85,162.67,162.67,8640.0,156.8765,156.9633,156.7898,156.7898,8640.0
2021-01-11 15:40:00,162.72,162.76,162.47,162.49,2400.0,156.838,156.8765,156.597,156.6163,2400.0
2021-01-11 15:45:00,162.52,163.02,162.52,162.91,13026.0,156.6452,157.1271,156.6452,157.0211,13026.0
2021-01-11 15:50:00,162.82,163.03,162.7,162.94,8745.0,156.9343,157.1368,156.8187,157.05,8745.0
2021-01-11 15:55:00,162.95,163.21,162.83,163.09,33818.0,157.0596,157.3103,156.944,157.1946,33818.0
2021-01-12 09:30:00,162.99,163.66,162.7,162.8,15180.0,157.0982,157.744,156.8187,156.9151,15180.0
2021-01-12 09:35:00,162.7,162.7,162.02,162.56,1880.0,156.8187,156.8187,156.1633,156.6837,1880.0
2021-01-12 09:40:00,162.34,163.72,162.31,163.51,5097.0,156.4717,157.8018,156.4428,157.5994,5097.0
2021-01-12 09:45:00,163.32,163.96,163.12,163.93,2471.0,157.4163,158.0331,157.2235,158.0042,2471.0
2021-01-12 09:50:00,163.97,164.28,163.51,164.28,12046.0,158.0428,158.3416,157.5994,158.3416,12046.0
2021-01-12 09:55:00,164.59,164.75,164.19,164.28,3404.0,158.6404,158.7946,158.2548,158.3416,3404.0
2021-01-12 10:00:00,164.28,164.55,164.05,164.36,1600.0,158.3416,158.6018,158.1199,158.4187,1600.0
2021-01-12 10:05:00,164.32,164.51,164.14,164.51,4180.0,158.3801,158.5633,158.2066,158.5633,4180.0
2021-01-12 10:10:00,164.46,164.84,164.45,164.84,2765.0,158.5151,158.8813,158.5054,158.8813,2765.0
2021-01-12 10:15:00,164.7,165.41,164.7,165.17,7490.0,158.7464,159.4307,158.7464,159.1994,7490.0
2021-01-12 10:20:00,165.1,165.35,165.05,165.27,4615.0,159.1319,159.3729,159.0837,159.2958,4615.0
2021-01-12 10:25:00,165.32,165.32,164.84,164.84,2925.0,159.344,159.344,158.8813,158.8813,2925.0
2021-01-12 10:30:00,164.83,164.84,164.54,164.57,4327.0,158.8717,158.8813,158.5922,158.6211,4327.0
2021-01-12 10:35:00,164.59,164.96,164.44,164.81,10454.0,158.6404,158.997,158.4958,158.8524,10454.0
2021-01-12 10:40:00,164.93,165.34,164.92,165.24,11054.0,158.9681,159.3633,158.9584,159.2669,11054.0
2021-01-12 10:45:00,165.28,165.36,165.18,165.27,6481.0,159.3054,159.3825,159.209,159.2958,6481.0
2021-01-12 10:50:00,165.27,166.38,165.15,165.81,12505.0,159.2958,160.3657,159.1801,159.8163,12505.0
2021-01-12 10:55:00,165.78,165.79,165.61,165.73,1090.0,159.7873,159.797,159.6235,159.7392,1090.0
2021-01-12 11:00:00,165.87,166.0,165.54,165.99,7768.0,159.8741,159.9994,159.556,159.9898,7768.0
2021-01-12 11:05:00,166.07,166.17,165.95,166.02,5936.0,160.0669,160.1633,159.9512,160.0187,5936.0
2021-01-12 11:10:00,166.19,166.29,166.1,166.26,2700.0,160.1825,160.2789,160.0958,160.25,2700.0
2021-01-12 11:15:00,166.26,166.47,166.13,166.25,6222.0,160.25,160.4524,160.1247,160.2404,6222.0
2021-01-12 11:20:00,166.33,166.64,166.27,166.29,6142.0,160.3175,160.6163,160.2596,160.2789,6142.0
2021-01-12 11:25:00,166.42,167.03,166.27,167.03,10325.0,160.4042,160.9922,160.2596,160.9922,10325.0
2021-01-12 11:30:00,167.09,167.33,166.92,167.03,9647.0,161.05,161.2813,160.8861,160.9922,9647.0
2021-01-12 11:35:00,167.11,167.29,167.05,167.05,3950.0,161.0693,161.2428,161.0114,161.0114,3950.0
2021-01-12 11:40:00,167.05,167.11,166.65,166.9,7132.0,161.0114,161.0693,160.6259,160.8669,7132.0
2021-01-12 11:45:00,166.88,167.09,166.75,166.97,5961.0,160.8476,161.05,160.7223,160.9343,5961.0
2021-01-12 11:50:00,167.07,167.07,166.65,167.03,7624.0,161.0307,161.0307,160.6259,160.9922,7624.0
2021-01-12 11:55:00,167.03,167.59,167.02,167.59,5043.0,160.9922,161.5319,160.9825,161.5319,5043.0
2021-01-12 12:00:00,167.65,167.65,167.36,167.46,2787.0,161.5898,161.5898,161.3102,161.4066,2787.0
2021-01-12 12:05:00,167.32,167.36,166.97,167.17,3621.0,161.2717,161.3102,160.9343,161.1271,3621.0
2021-01-12 12:10:00,167.22,167.57,167.16,167.48,4238.0,161.1753,161.5126,161.1175,161.4259,4238.0
2021-01-12 12:15:00,167.47,168.07,167.37,167.81,8363.0,161.4163,161.9946,161.3199,161.744,8363.0
2021-01-12 12:20:00,167.91,167.95,167.62,167.72,3037.0,161.8404,161.8789,161.5608,161.6572,3037.0
2021-01-12 12:25:00,167.72,168.24,167.7,168.23,10969.0,161.6572,162.1584,161.6379,162.1488,10969.0
2021-01-12 12:30:00,168.14,168.14,167.6,167.65,2904.0,162.062,162.062,161.5416,161.5898,2904.0
2021-01-12 12:35:00,167.62,167.64,167.48,167.62,3600.0,161.5608,161.5801,161.4259,161.5608,3600.0
2021-01-12 12:40:00,167.58,167.79,167.39,167.55,5200.0,161.5223,161.7247,161.3392,161.4934,5200.0
2021-01-12 12:45:00,167.4,167.45,166.97,166.97,15068.0,161.3488,161.397,160.9343,160.9343,15068.0
2021-01-12 12:50:00,167.03,167.21,166.91,167.21,7302.0,160.9922,161.1657,160.8765,161.1657,7302.0
2021-01-12 12:55:00,167.11,167.34,167.06,167.14,6292.0,161.0693,161.291,161.0211,161.0982,6292.0
2021-01-12 13:00:00,167.14,167.3,166.95,167.08,11336.0,161.0982,161.2524,160.9151,161.0404,11336.0
2021-01-12 13:05:00,167.1,167.1,166.88,166.94,5818.0,161.0596,161.0596,160.8476,160.9054,5818.0
2021-01-12 13:10:00,166.95,167.18,166.84,166.95,4264.0,160.9151,161.1367,160.809,160.9151,4264.0
2021-01-12 13:15:00,166.95,167.18,166.94,166.94,5200.0,160.9151,161.1367,160.9054,160.9054,5200.0
2021-01-12 13:20:00,166.95,166.99,166.7,166.7,14399.0,160.9151,160.9536,160.6741,160.6741,14399.0
2021-01-12 13:25:00,166.78,167.11,166.78,167.04,8186.0,160.7512,161.0693,160.7512,161.0018,8186.0
2021-01-12 13:30:00,166.99,167.07,166.76,166.86,5230.0,160.9536,161.0307,160.7319,160.8283,5230.0
2021-01-12 13:35:00,166.81,166.81,166.61,166.74,5841.0,160.7801,160.7801,160.5873,160.7126,5841.0
2021-01-12 13:40:00,166.74,167.06,166.74,167.06,8614.0,160.7126,161.0211,160.7126,161.0211,8614.0
2021-01-12 13:45:00,167.06,167.2,166.95,167.2,8113.0,161.0211,161.156,160.9151,161.156,8113.0
2021-01-12 13:50:00,167.2,167.35,167.01,167.16,5441.0,161.156,161.3006,160.9729,161.1175,5441.0
2021-01-12 13:55:00,167.22,167.3,167.04,167.16,15616.0,161.1753,161.2524,161.0018,161.1175,15616.0
2021-01-12 14:00:00,167.18,167.43,167.17,167.31,5260.0,161.1367,161.3777,161.1271,161.262,5260.0
2021-01-12 14:05:00,167.3,167.55,167.27,167.48,6397.0,161.2524,161.4934,161.2235,161.4259,6397.0
2021-01-12 14:10:00,167.55,167.56,167.39,167.44,5085.0,161.4934,161.503,161.3392,161.3873,5085.0
2021-01-12 14:15:00,167.39,167.45,167.27,167.33,4438.0,161.3392,161.397,161.2235,161.2813,4438.0
2021-01-12 14:20:00,167.41,167.54,167.3,167.53,5902.0,161.3584,161.4837,161.2524,161.4741,5902.0
2021-01-12 14:25:00,167.59,167.69,167.3,167.35,6001.0,161.5319,161.6283,161.2524,161.3006,6001.0
2021-01-12 14:30:00,167.37,167.48,167.03,167.03,8124.0,161.3199,161.4259,160.9922,160.9922,8124.0
2021-01-12 14:35:00,167.0,167.36,166.94,167.36,21092.0,160.9632,161.3102,160.9054,161.3102,21092.0
2021-01-12 14:40:00,167.37,167.38,167.12,167.16,4443.0,161.3199,161.3295,161.0789,161.1175,4443.0
2021-01-12 14:45:00,167.13,167.4,166.99,167.24,11107.0,161.0885,161.3488,160.9536,161.1946,11107.0
2021-01-12 14:50:00,167.17,167.4,167.1,167.2,6872.0,161.1271,161.3488,161.0596,161.156,6872.0
2021-01-12 14:55:00,167.24,167.5,167.24,167.29,11043.0,161.1946,161.4452,161.1946,161.2428,11043.0
2021-01-12 15:00:00,167.28,167.6,167.28,167.5,7459.0,161.2331,161.5416,161.2331,161.4452,7459.0
2021-01-12 15:05:00,167.45,167.55,167.15,167.36,10807.0,161.397,161.4934,161.1078,161.3102,10807.0
2021-01-12 15:10:00,167.4,167.45,167.25,167.25,7084.0,161.3488,161.397,161.2042,161.2042,7084.0
2021-01-12 15:15:00,167.25,167.4,167.2,167.39,9053.0,161.2042,161.3488,161.156,161.3392,9053.0
2021-01-12 15:20:00,167.4,167.6,167.36,167.44,8732.0,161.3488,161.5416,161.3102,161.3873,8732.0
2021-01-12 15:25:00,167.46,167.5,167.05,167.13,8691.0,161.4066,161.4452,161.0114,161.0885,8691.0
2021-01-12 15:30:00,167.14,167.22,166.78,166.89,12970.0,161.0982,161.1753,160.7512,160.8572,12970.0
2021-01-12 15:35:00,166.92,166.92,166.47,166.53,40078.0,160.8861,160.8861,160.4524,160.5102,40078.0
2021-01-12 15:40:00,166.53,166.55,165.91,165.91,10931.0,160.5102,160.5295,159.9127,159.9127,10931.0
2021-01-12 15:45:00,165.99,166.32,165.9,165.96,12059.0,159.9898,160.3078,159.903,159.9608,12059.0
2021-01-12 15:50:00,166.0,166.27,165.73,166.25,32606.0,159.9994,160.2596,159.7392,160.2404,32606.0
2021-01-12 15:55:00,166.26,166.27,165.93,166.06,46726.0,160.25,160.2596,159.9319,160.0572,46726.0
2021-01-13 09:30:00,164.9,166.07,164.43,165.0,14026.0,158.9392,160.0669,158.4861,159.0355,14026.0
2021-01-13 09:35:00,165.05,165.7,164.73,165.0,3906.0,159.0837,159.7102,158.7753,159.0355,3906.0
2021-01-13 09:40:00,164.91,165.38,164.06,164.51,15193.0,158.9488,159.4018,158.1295,158.5633,15193.0
2021-01-13 09:45:00,164.3,165.27,164.29,165.02,4850.0,158.3608,159.2958,158.3512,159.0548,4850.0
2021-01-13 09:50:00,165.32,165.32,164.25,164.36,27446.0,159.344,159.344,158.3127,158.4187,27446.0
2021-01-13 09:55:00,164.36,165.07,164.21,164.53,62208.0,158.4187,159.103,158.2741,158.5825,62208.0
2021-01-13 10:00:00,164.62,164.68,164.42,164.57,6599.0,158.6693,158.7271,158.4765,158.6211,6599.0
2021-01-13 10:05:00,164.42,164.88,164.41,164.66,7321.0,158.4765,158.9199,158.4669,158.7078,7321.0
2021-01-13 10:10:00,164.72,164.82,164.67,164.81,6600.0,158.7657,158.8621,158.7175,158.8524,6600.0
2021-01-13 10:15:00,164.81,164.85,164.53,164.76,7232.0,158.8524,158.891,158.5825,158.8042,7232.0
2021-01-13 10:20:00,164.75,164.94,164.64,164.86,7247.0,158.7946,158.9777,158.6886,158.9006,7247.0
2021-01-13 10:25:00,164.82,165.06,164.8,165.0,5754.0,158.8621,159.0934,158.8428,159.0355,5754.0
2021-01-13 10:30:00,165.0,165.02,164.5,164.52,7484.0,159.0355,159.0548,158.5536,158.5729,7484.0
2021-01-13 10:35:00,164.52,164.58,163.51,163.99,16884.0,158.5729,158.6307,157.5994,158.0621,16884.0
2021-01-13 10:40:00,164.0,164.15,164.0,164.05,1770.0,158.0717,158.2163,158.0717,158.1199,1770.0
2021-01-13 10:45:00,163.94,164.01,163.4,163.43,2200.0,158.0139,158.0813,157.4934,157.5223,2200.0
2021-01-13 10:50:00,163.43,163.48,163.2,163.48,3552.0,157.5223,157.5705,157.3006,157.5705,3552.0
2021-01-13 10:55:00,163.5,163.51,163.37,163.37,5320.0,157.5898,157.5994,157.4645,157.4645,5320.0
2021-01-13 11:00:00,163.27,163.5,162.91,163.29,6019.0,157.3681,157.5898,157.0211,157.3874,6019.0
2021-01-13 11:05:00,163.35,163.46,162.94,162.94,4600.0,157.4452,157.5512,157.05,157.05,4600.0
2021-01-13 11:10:00,162.9,163.0,162.58,162.58,6676.0,157.0115,157.1078,156.703,156.703,6676.0
2021-01-13 11:15:00,162.59,163.06,162.59,163.05,7648.0,156.7127,157.1657,156.7127,157.156,7648.0
2021-01-13 11:20:00,163.06,163.1,162.92,162.99,3100.0,157.1657,157.2042,157.0307,157.0982,3100.0
2021-01-13 11:25:00,162.96,163.01,162.63,162.63,2785.0,157.0693,157.1175,156.7512,156.7512,2785.0
2021-01-13 11:30:00,162.72,162.82,162.57,162.64,2525.0,156.838,156.9343,156.6934,156.7609,2525.0
2021-01-13 11:35:00,162.69,162.7,162.28,162.37,10367.0,156.809,156.8187,156.4139,156.5006,10367.0
2021-01-13 11:40:00,162.28,162.29,162.08,162.09,7391.0,156.4139,156.4235,156.2211,156.2307,7391.0
2021-01-13 11:45:00,162.03,162.06,161.88,161.97,1100.0,156.1729,156.2018,156.0283,156.1151,1100.0
2021-01-13 11:50:00,162.04,162.49,162.01,162.28,5103.0,156.1825,156.6163,156.1536,156.4139,5103.0
2021-01-13 11:55:00,162.35,162.37,162.13,162.25,4724.0,156.4813,156.5006,156.2693,156.385,4724.0
2021-01-13 12:00:00,162.23,162.23,161.85,161.85,2518.0,156.3657,156.3657,155.9994,155.9994,2518.0
2021-01-13 12:05:00,161.82,162.14,161.77,162.14,3531.0,155.9705,156.2789,155.9223,156.2789,3531.0
2021-01-13 12:10:00,162.04,162.13,161.61,161.62,3375.0,156.1825,156.2693,155.7681,155.7777,3375.0
2021-01-13 12:15:00,161.62,161.64,161.45,161.52,8225.0,155.7777,155.797,155.6139,155.6813,8225.0
2021-01-13 12:20:00,161.51,161.51,161.3,161.35,3925.0,155.6717,155.6717,155.4693,155.5175,3925.0
2021-01-13 12:25:00,161.32,161.76,160.97,161.76,11550.0,155.4886,155.9127,155.1512,155.9127,11550.0
2021-01-13 12:30:00,161.68,161.76,161.65,161.71,1426.0,155.8356,155.9127,155.8066,155.8645,1426.0
2021-01-13 12:35:00,161.77,162.11,161.71,162.02,2898.0,155.9223,156.25,155.8645,156.1633,2898.0
2021-01-13 12:40:00,162.16,162.2,161.71,161.74,2471.0,156.2982,156.3368,155.8645,155.8934,2471.0
2021-01-13 12:45:00,161.75,162.0,161.75,161.83,2715.0,155.903,156.144,155.903,155.9801,2715.0
2021-01-13 12:50:00,161.77,162.81,161.76,162.81,6251.0,155.9223,156.9247,155.9127,156.9247,6251.0
2021-01-13 12:55:00,162.69,162.91,162.41,162.41,2801.0,156.809,157.0211,156.5392,156.5392,2801.0
2021-01-13 13:00:00,162.47,162.47,162.15,162.43,3484.0,156.597,156.597,156.2886,156.5584,3484.0
2021-01-13 13:05:00,162.25,162.33,162.16,162.26,4796.0,156.385,156.4621,156.2982,156.3946,4796.0
2021-01-13 13:10:00,162.1,162.11,161.95,161.95,1200.0,156.2404,156.25,156.0958,156.0958,1200.0
2021-01-13 13:15:00,162.05,162.21,161.96,162.13,1918.0,156.1922,156.3464,156.1054,156.2693,1918.0
2021-01-13 13:20:00,162.21,162.46,162.08,162.46,3285.0,156.3464,156.5874,156.2211,156.5874,3285.0
2021-01-13 13:25:00,162.42,162.43,162.23,162.23,1200.0,156.5488,156.5584,156.3657,156.3657,1200.0
2021-01-13 13:30:00,162.17,162.18,161.95,161.95,6609.0,156.3078,156.3175,156.0958,156.0958,6609.0
2021-01-13 13:35:00,162.08,162.1,161.78,162.08,5764.0,156.2211,156.2404,155.9319,156.2211,5764.0
2021-01-13 13:40:00,162.15,162.31,162.1,162.1,3320.0,156.2886,156.4428,156.2404,156.2404,3320.0
2021-01-13 13:45:00,162.1,162.1,161.74,161.88,6848.0,156.2404,156.2404,155.8934,156.0283,6848.0
2021-01-13 13:50:00,161.88,162.25,161.88,162.09,3381.0,156.0283,156.385,156.0283,156.2307,3381.0
2021-01-13 13:55:00,162.05,162.13,161.87,161.87,4266.0,156.1922,156.2693,156.0187,156.0187,4266.0
2021-01-13 14:00:00,161.81,162.1,161.81,162.05,4679.0,155.9609,156.2404,155.9609,156.1922,4679.0
2021-01-13 14:05:00,161.95,162.21,161.9,162.21,1850.0,156.0958,156.3464,156.0476,156.3464,1850.0
2021-01-13 14:10:00,162.35,163.09,162.19,162.85,13155.0,156.4813,157.1946,156.3271,156.9633,13155.0
2021-01-13 14:15:00,162.96,163.04,162.88,162.92,2700.0,157.0693,157.1464,156.9922,157.0307,2700.0
2021-01-13 14:20:00,162.78,162.83,162.56,162.63,6945.0,156.8958,156.944,156.6837,156.7512,6945.0
2021-01-13 14:25:00,162.55,162.58,162.38,162.45,2190.0,156.6741,156.703,156.5103,156.5777,2190.0
2021-01-13 14:30:00,162.41,162.42,162.11,162.37,2262.0,156.5392,156.5488,156.25,156.5006,2262.0
2021-01-13 14:35:00,162.24,162.27,162.17,162.27,900.0,156.3753,156.4042,156.3078,156.4042,900.0
2021-01-13 14:40:00,162.28,162.28,161.73,161.73,2853.0,156.4139,156.4139,155.8838,155.8838,2853.0
2021-01-13 14:45:00,161.97,161.99,161.64,161.8,2700.0,156.1151,156.1344,155.797,155.9512,2700.0
2021-01-13 14:50:00,161.86,161.96,161.7,161.91,8400.0,156.0091,156.1054,155.8548,156.0572,8400.0
2021-01-13 14:55:00,161.92,161.92,161.51,161.52,4289.0,156.0669,156.0669,155.6717,155.6813,4289.0
2021-01-13 15:00:00,161.46,161.77,161.46,161.7,7518.0,155.6235,155.9223,155.6235,155.8548,7518.0
2021-01-13 15:05:00,161.72,161.73,161.4,161.46,4173.0,155.8741,155.8838,155.5657,155.6235,4173.0
2021-01-13 15:10:00,161.5,161.51,161.31,161.44,5601.0,155.6621,155.6717,155.4789,155.6042,5601.0
2021-01-13 15:15:00,161.41,161.44,161.21,161.21,2428.0,155.5753,155.6042,155.3825,155.3825,2428.0
2021-01-13 15:20:00,161.22,161.44,161.09,161.18,11467.0,155.3922,155.6042,155.2669,155.3536,11467.0
2021-01-13 15:25:00,161.23,161.42,161.14,161.25,3375.0,155.4018,155.585,155.3151,155.4211,3375.0
2021-01-13 15:30:00,161.17,161.51,161.15,161.46,15236.0,155.344,155.6717,155.3247,155.6235,15236.0
2021-01-13 15:35:00,161.5,161.67,161.34,161.67,6522.0,155.6621,155.8259,155.5078,155.8259,6522.0
2021-01-13 15:40:00,161.71,161.86,161.56,161.56,4666.0,155.8645,156.0091,155.7199,155.7199,4666.0
2021-01-13 15:45:00,161.62,162.04,161.62,161.92,6087.0,155.7777,156.1825,155.7777,156.0669,6087.0
2021-01-13 15:50:00,161.89,162.13,161.88,162.07,18451.0,156.038,156.2693,156.0283,156.2115,18451.0
2021-01-13 15:55:00,162.1,162.15,161.19,161.6,54046.0,156.2404,156.2886,155.3633,155.7584,54046.0
2021-01-14 09:30:00,162.11,162.37,159.85,160.04,25695.0,156.25,156.5006,154.0717,154.2548,25695.0
2021-01-14 09:35:00,160.06,161.12,160.06,160.95,3531.0,154.2741,155.2958,154.2741,155.1319,3531.0
2021-01-14 09:40:00,161.13,161.8,160.96,161.65,2810.0,155.3054,155.9512,155.1416,155.8066,2810.0
2021-01-14 09:45:00,161.66,161.67,161.41,161.41,1327.0,155.8163,155.8259,155.5753,155.5753,1327.0
2021-01-14 09:50:00,161.28,161.33,161.01,161.27,3276.0,155.45,155.4982,155.1898,155.4404,3276.0
2021-01-14 09:55:00,161.76,161.84,161.14,161.38,2210.0,155.9127,155.9898,155.3151,155.5464,2210.0
2021-01-14 10:00:00,161.33,161.54,161.15,161.15,3745.0,155.4982,155.7006,155.3247,155.3247,3745.0
2021-01-14 10:05:00,161.27,161.55,160.99,161.11,6113.0,155.4404,155.7103,155.1705,155.2862,6113.0
2021-01-14 10:10:00,161.1,161.3,161.02,161.13,7604.0,155.2765,155.4693,155.1994,155.3054,7604.0
2021-01-14 10:15:00,161.12,161.8,161.12,161.8,4806.0,155.2958,155.9512,155.2958,155.9512,4806.0
2021-01-14 10:20:00,161.76,161.9,161.48,161.48,2765.0,155.9127,156.0476,155.6428,155.6428,2765.0
2021-01-14 10:25:00,161.5,161.55,161.25,161.4,4450.0,155.6621,155.7103,155.4211,155.5657,4450.0
2021-01-14 10:30:00,161.46,161.7,161.4,161.58,1500.0,155.6235,155.8548,155.5657,155.7392,1500.0
2021-01-14 10:35:00,161.57,161.69,161.39,161.4,2434.0,155.7295,155.8452,155.556,155.5657,2434.0
2021-01-14 10:40:00,161.25,161.41,161.25,161.31,950.0,155.4211,155.5753,155.4211,155.4789,950.0
2021-01-14 10:45:00,161.4,161.41,161.12,161.13,350.0,155.5657,155.5753,155.2958,155.3054,350.0
2021-01-14 10:50:00,161.15,161.15,160.53,160.53,3547.0,155.3247,155.3247,154.7271,154.7271,3547.0
2021-01-14 10:55:00,160.48,160.48,160.16,160.21,6844.0,154.6789,154.6789,154.3705,154.4187,6844.0
2021-01-14 11:00:00,160.1,160.39,160.02,160.3,2186.0,154.3127,154.5922,154.2356,154.5054,2186.0
2021-01-14 11:05:00,160.27,160.65,160.26,160.65,15655.0,154.4765,154.8428,154.4669,154.8428,15655.0
2021-01-14 11:10:00,160.76,160.76,160.48,160.53,2450.0,154.9488,154.9488,154.6789,154.7271,2450.0
2021-01-14 11:15:00,160.59,160.79,160.59,160.71,5700.0,154.785,154.9777,154.785,154.9006,5700.0
2021-01-14 11:20:00,160.82,161.08,160.82,161.08,3574.0,155.0066,155.2572,155.0066,155.2572,3574.0
2021-01-14 11:25:00,161.1,161.15,160.95,161.15,1912.0,155.2765,155.3247,155.1319,155.3247,1912.0
2021-01-14 11:30:00,161.12,161.34,161.12,161.14,800.0,155.2958,155.5078,155.2958,155.3151,800.0
2021-01-14 11:35:00,161.42,161.53,161.29,161.53,4232.0,155.585,155.691,155.4597,155.691,4232.0
2021-01-14 11:40:00,161.55,162.17,161.54,162.1,2900.0,155.7103,156.3078,155.7006,156.2404,2900.0
2021-01-14 11:45:00,162.15,162.3,162.03,162.07,4017.0,156.2886,156.4331,156.1729,156.2115,4017.0
2021-01-14 11:50:00,162.13,162.35,162.09,162.2,4161.0,156.2693,156.4813,156.2307,156.3368,4161.0
2021-01-14 11:55:00,162.2,162.25,161.94,162.02,3400.0,156.3368,156.385,156.0862,156.1633,3400.0
2021-01-14 12:00:00,162.05,162.25,161.9,162.01,4383.0,156.1922,156.385,156.0476,156.1536,4383.0
2021-01-14 12:05:00,162.03,162.04,161.88,162.0,1623.0,156.1729,156.1825,156.0283,156.144,1623.0
2021-01-14 12:10:00,161.93,162.2,161.79,162.16,5501.0,156.0765,156.3368,155.9416,156.2982,5501.0
2021-01-14 12:15:00,162.2,162.7,162.09,162.48,9155.0,156.3368,156.8187,156.2307,156.6066,9155.0
2021-01-14 12:20:00,162.63,162.63,162.32,162.52,6091.0,156.7512,156.7512,156.4524,156.6452,6091.0
2021-01-14 12:25:00,162.49,162.62,162.49,162.6,2407.0,156.6163,156.7416,156.6163,156.7223,2407.0
2021-01-14 12:30:00,162.59,162.59,162.27,162.31,9738.0,156.7127,156.7127,156.4042,156.4428,9738.0
2021-01-14 12:35:00,162.33,162.52,162.26,162.52,3607.0,156.4621,156.6452,156.3946,156.6452,3607.0
2021-01-14 12:40:00,162.43,162.7,162.43,162.7,8146.0,156.5584,156.8187,156.5584,156.8187,8146.0
2021-01-14 12:45:00,162.59,162.72,162.57,162.6,4184.0,156.7127,156.838,156.6934,156.7223,4184.0
2021-01-14 12:50:00,162.6,162.71,162.55,162.59,5461.0,156.7223,156.8283,156.6741,156.7127,5461.0
2021-01-14 12:55:00,162.59,162.59,162.58,162.58,300.0,156.7127,156.7127,156.703,156.703,300.0
2021-01-14 13:00:00,162.52,162.6,162.5,162.58,2192.0,156.6452,156.7223,156.6259,156.703,2192.0
2021-01-14 13:05:00,162.57,162.63,162.45,162.48,2383.0,156.6934,156.7512,156.5777,156.6066,2383.0
2021-01-14 13:10:00,162.54,162.55,162.41,162.41,1400.0,156.6645,156.6741,156.5392,156.5392,1400.0
2021-01-14 13:15:00,162.3,162.37,162.21,162.24,8492.0,156.4331,156.5006,156.3464,156.3753,8492.0
2021-01-14 13:20:00,162.22,162.25,161.86,161.89,2422.0,156.356,156.385,156.0091,156.038,2422.0
2021-01-14 13:25:00,161.97,161.97,161.53,161.66,900.0,156.1151,156.1151,155.691,155.8163,900.0
2021-01-14 13:30:00,161.69,161.85,161.69,161.77,1708.0,155.8452,155.9994,155.8452,155.9223,1708.0
2021-01-14 13:35:00,161.76,162.06,161.66,162.06,4340.0,155.9127,156.2018,155.8163,156.2018,4340.0
2021-01-14 13:40:00,162.06,162.2,161.96,162.04,2393.0,156.2018,156.3368,156.1054,156.1825,2393.0
2021-01-14 13:45:00,162.17,162.3,162.15,162.19,1550.0,156.3078,156.4331,156.2886,156.3271,1550.0
2021-01-14 13:50:00,162.2,162.39,162.12,162.39,6776.0,156.3368,156.5199,156.2597,156.5199,6776.0
2021-01-14 13:55:00,162.41,162.41,162.23,162.25,2700.0,156.5392,156.5392,156.3657,156.385,2700.0
2021-01-14 14:00:00,162.3,162.37,162.25,162.27,2236.0,156.4331,156.5006,156.385,156.4042,2236.0
2021-01-14 14:05:00,162.28,162.3,162.18,162.24,4700.0,156.4139,156.4331,156.3175,156.3753,4700.0
2021-01-14 14:10:00,162.28,162.28,162.17,162.25,2721.0,156.4139,156.4139,156.3078,156.385,2721.0
2021-01-14 14:15:00,162.25,162.3,162.15,162.15,1750.0,156.385,156.4331,156.2886,156.2886,1750.0
2021-01-14 14:20:00,162.01,162.07,161.89,162.07,1611.0,156.1536,156.2115,156.038,156.2115,1611.0
2021-01-14 14:25:00,162.06,162.15,161.8,162.02,4610.0,156.2018,156.2886,155.9512,156.1633,4610.0
2021-01-14 14:30:00,161.97,162.06,161.89,162.0,4804.0,156.1151,156.2018,156.038,156.144,4804.0
2021-01-14 14:35:00,161.99,161.99,161.81,161.95,3360.0,156.1344,156.1344,155.9609,156.0958,3360.0
2021-01-14 14:40:00,162.0,162.0,161.7,161.88,3894.0,156.144,156.144,155.8548,156.0283,3894.0
2021-01-14 14:45:00,161.67,161.68,161.57,161.59,2820.0,155.8259,155.8356,155.7295,155.7488,2820.0
2021-01-14 14:50:00,161.52,161.9,161.52,161.75,7312.0,155.6813,156.0476,155.6813,155.903,7312.0
2021-01-14 14:55:00,161.75,161.8,161.7,161.75,1200.0,155.903,155.9512,155.8548,155.903,1200.0
2021-01-14 15:00:00,161.73,161.8,161.51,161.74,7153.0,155.8838,155.9512,155.6717,155.8934,7153.0
2021-01-14 15:05:00,161.71,161.71,161.46,161.47,2463.0,155.8645,155.8645,155.6235,155.6331,2463.0
2021-01-14 15:10:00,161.48,161.48,161.1,161.14,8881.0,155.6428,155.6428,155.2765,155.3151,8881.0
2021-01-14 15:15:00,161.11,161.2,161.03,161.2,3619.0,155.2862,155.3729,155.2091,155.3729,3619.0
2021-01-14 15:20:00,161.06,161.85,161.06,161.28,16764.0,155.238,155.9994,155.238,155.45,16764.0
2021-01-14 15:25:00,161.32,161.32,160.95,161.0,3854.0,155.4886,155.4886,155.1319,155.1801,3854.0
2021-01-14 15:30:00,161.05,161.38,160.99,161.25,2330.0,155.2283,155.5464,155.1705,155.4211,2330.0
2021-01-14 15:35:00,161.31,161.33,161.07,161.18,7507.0,155.4789,155.4982,155.2476,155.3536,7507.0
2021-01-14 15:40:00,161.21,161.21,160.89,161.05,8623.0,155.3825,155.3825,155.0741,155.2283,8623.0
2021-01-14 15:45:00,161.11,161.11,160.75,160.86,18053.0,155.2862,155.2862,154.9392,155.0452,18053.0
2021-01-14 15:50:00,160.8,160.86,160.46,160.55,15627.0,154.9874,155.0452,154.6597,154.7464,15627.0
2021-01-14 15:55:00,160.62,160.77,160.36,160.56,50346.0,154.8139,154.9585,154.5633,154.756,50346.0
2021-01-15 09:30:00,158.82,159.35,157.81,157.81,66050.0,153.0789,153.5898,152.1055,152.1055,66050.0
2021-01-15 09:35:00,157.79,158.75,157.53,158.48,8504.0,152.0862,153.0115,151.8356,152.7512,8504.0
2021-01-15 09:40:00,158.24,159.72,158.24,159.65,2698.0,152.5199,153.9464,152.5199,153.8789,2698.0
2021-01-15 09:45:00,159.58,160.4,159.58,160.4,614.0,153.8115,154.6018,153.8115,154.6018,614.0
2021-01-15 09:50:00,160.82,160.82,159.99,160.21,1509.0,155.0066,155.0066,154.2066,154.4187,1509.0
2021-01-15 09:55:00,159.75,160.13,159.56,160.13,2038.0,153.9753,154.3416,153.7922,154.3416,2038.0
2021-01-15 10:00:00,159.96,160.25,159.59,159.93,5690.0,154.1777,154.4572,153.8211,154.1488,5690.0
2021-01-15 10:05:00,159.67,159.73,157.78,157.79,4157.0,153.8982,153.956,152.0765,152.0862,4157.0
2021-01-15 10:10:00,157.77,159.43,157.77,158.62,5019.0,152.0669,153.6669,152.0669,152.8862,5019.0
2021-01-15 10:15:00,158.73,158.88,158.33,158.63,3382.0,152.9922,153.1368,152.6067,152.8958,3382.0
2021-01-15 10:20:00,158.41,158.41,157.34,157.39,6219.0,152.6838,152.6838,151.6524,151.7006,6219.0
2021-01-15 10:25:00,157.4,157.74,157.22,157.32,4666.0,151.7103,152.038,151.5368,151.6332,4666.0
2021-01-15 10:30:00,157.29,157.84,157.12,157.58,5319.0,151.6042,152.1344,151.4404,151.8838,5319.0
2021-01-15 10:35:00,157.62,158.0,157.58,157.92,3494.0,151.9223,152.2886,151.8838,152.2115,3494.0
2021-01-15 10:40:00,157.72,157.94,157.6,157.72,4009.0,152.0187,152.2308,151.903,152.0187,4009.0
2021-01-15 10:45:00,157.93,158.24,157.91,157.95,3648.0,152.2211,152.5199,152.2018,152.2404,3648.0
2021-01-15 10:50:00,158.01,158.44,158.0,158.39,5508.0,152.2982,152.7127,152.2886,152.6645,5508.0
2021-01-15 10:55:00,158.45,158.61,158.36,158.52,3308.0,152.7223,152.8765,152.6356,152.7898,3308.0
2021-01-15 11:00:00,158.57,158.79,158.47,158.68,4231.0,152.838,153.05,152.7416,152.944,4231.0
2021-01-15 11:05:00,158.6,158.6,158.13,158.13,2622.0,152.8669,152.8669,152.4139,152.4139,2622.0
2021-01-15 11:10:00,158.15,158.32,157.95,158.18,4974.0,152.4332,152.597,152.2404,152.4621,4974.0
2021-01-15 11:15:00,158.01,158.28,158.01,158.15,2384.0,152.2982,152.5585,152.2982,152.4332,2384.0
2021-01-15 11:20:00,158.05,158.36,158.03,158.3,1725.0,152.3368,152.6356,152.3175,152.5777,1725.0
2021-01-15 11:25:00,158.29,158.56,158.28,158.5,1590.0,152.5681,152.8283,152.5585,152.7705,1590.0
2021-01-15 11:30:00,158.57,158.81,158.51,158.56,3887.0,152.838,153.0693,152.7801,152.8283,3887.0
2021-01-15 11:35:00,158.57,158.64,158.54,158.6,1131.0,152.838,152.9054,152.8091,152.8669,1131.0
2021-01-15 11:40:00,158.64,158.78,158.64,158.64,1050.0,152.9054,153.0404,152.9054,152.9054,1050.0
2021-01-15 11:45:00,158.53,158.77,158.39,158.67,2366.0,152.7994,153.0307,152.6645,152.9344,2366.0
2021-01-15 11:50:00,158.61,158.69,158.55,158.68,1401.0,152.8765,152.9536,152.8187,152.944,1401.0
2021-01-15 11:55:00,158.7,159.1,158.68,159.1,2500.0,152.9633,153.3488,152.944,153.3488,2500.0
2021-01-15 12:00:00,159.02,159.15,158.81,159.15,2380.0,153.2717,153.397,153.0693,153.397,2380.0
2021-01-15 12:05:00,159.2,159.35,159.12,159.19,1434.0,153.4452,153.5898,153.3681,153.4356,1434.0
2021-01-15 12:10:00,159.18,159.18,158.92,158.92,702.0,153.4259,153.4259,153.1753,153.1753,702.0
2021-01-15 12:15:00,159.3,159.36,159.28,159.36,1070.0,153.5416,153.5994,153.5223,153.5994,1070.0
2021-01-15 12:20:00,159.31,159.31,159.05,159.23,3126.0,153.5512,153.5512,153.3006,153.4741,3126.0
2021-01-15 12:25:00,159.16,159.27,159.13,159.2,1524.0,153.4067,153.5127,153.3777,153.4452,1524.0
2021-01-15 12:30:00,159.13,159.27,159.1,159.27,800.0,153.3777,153.5127,153.3488,153.5127,800.0
2021-01-15 12:35:00,159.29,159.61,159.24,159.52,2581.0,153.532,153.8404,153.4838,153.7536,2581.0
2021-01-15 12:40:00,159.55,159.9,159.54,159.72,1937.0,153.7826,154.1199,153.7729,153.9464,1937.0
2021-01-15 12:45:00,159.87,160.13,159.79,160.13,2803.0,154.091,154.3416,154.0139,154.3416,2803.0
2021-01-15 12:50:00,160.07,160.17,159.83,159.87,2405.0,154.2838,154.3801,154.0524,154.091,2405.0
2021-01-15 12:55:00,159.81,159.99,159.75,159.99,2907.0,154.0332,154.2066,153.9753,154.2066,2907.0
2021-01-15 13:00:00,159.93,159.93,159.78,159.78,2000.0,154.1488,154.1488,154.0042,154.0042,2000.0
2021-01-15 13:05:00,159.86,160.06,159.84,160.06,3018.0,154.0813,154.2741,154.0621,154.2741,3018.0
2021-01-15 13:10:00,160.22,160.27,160.1,160.27,2952.0,154.4283,154.4765,154.3127,154.4765,2952.0
2021-01-15 13:15:00,160.21,160.38,160.09,160.21,4234.0,154.4187,154.5826,154.303,154.4187,4234.0
2021-01-15 13:20:00,160.22,160.24,160.07,160.24,1800.0,154.4283,154.4476,154.2838,154.4476,1800.0
2021-01-15 13:25:00,160.24,160.5,160.18,160.49,4764.0,154.4476,154.6982,154.3898,154.6886,4764.0
2021-01-15 13:30:00,160.41,160.67,160.41,160.49,2969.0,154.6115,154.8621,154.6115,154.6886,2969.0
2021-01-15 13:35:00,160.41,160.44,160.01,160.22,4483.0,154.6115,154.6404,154.2259,154.4283,4483.0
2021-01-15 13:40:00,160.14,160.14,159.92,160.11,3459.0,154.3512,154.3512,154.1392,154.3223,3459.0
2021-01-15 13:45:00,160.11,160.5,160.11,160.34,4447.0,154.3223,154.6982,154.3223,154.544,4447.0
2021-01-15 13:50:00,160.35,160.41,160.28,160.36,1100.0,154.5536,154.6115,154.4862,154.5633,1100.0
2021-01-15 13:55:00,160.25,160.66,160.24,160.6,3675.0,154.4572,154.8524,154.4476,154.7946,3675.0
2021-01-15 14:00:00,160.55,160.57,160.27,160.57,1700.0,154.7464,154.7657,154.4765,154.7657,1700.0
2021-01-15 14:05:00,160.54,160.64,160.42,160.52,3467.0,154.7368,154.8332,154.6211,154.7175,3467.0
2021-01-15 14:10:00,160.55,160.68,160.49,160.58,3197.0,154.7464,154.8717,154.6886,154.7753,3197.0
2021-01-15 14:15:00,160.58,160.83,160.52,160.69,3415.0,154.7753,155.0163,154.7175,154.8813,3415.0
2021-01-15 14:20:00,160.71,160.98,160.71,160.88,3310.0,154.9006,155.1609,154.9006,155.0645,3310.0
2021-01-15 14:25:00,160.82,161.07,160.79,160.96,2748.0,155.0066,155.2476,154.9777,155.1416,2748.0
2021-01-15 14:30:00,161.18,161.2,160.93,161.04,2900.0,155.3536,155.3729,155.1127,155.2187,2900.0
2021-01-15 14:35:00,161.06,161.31,160.97,161.15,3939.0,155.238,155.4789,155.1512,155.3247,3939.0
2021-01-15 14:40:00,161.16,161.17,160.84,161.02,4284.0,155.3344,155.344,155.0259,155.1994,4284.0
2021-01-15 14:45:00,160.96,161.05,160.79,160.86,2740.0,155.1416,155.2283,154.9777,155.0452,2740.0
2021-01-15 14:50:00,160.97,160.99,160.78,160.99,2806.0,155.1512,155.1705,154.9681,155.1705,2806.0
2021-01-15 14:55:00,160.97,160.97,160.71,160.82,3110.0,155.1512,155.1512,154.9006,155.0066,3110.0
2021-01-15 15:00:00,160.75,160.82,160.68,160.68,2900.0,154.9392,155.0066,154.8717,154.8717,2900.0
2021-01-15 15:05:00,160.6,160.66,160.44,160.46,3013.0,154.7946,154.8524,154.6404,154.6597,3013.0
2021-01-15 15:10:00,160.52,161.06,160.52,160.93,4215.0,154.7175,155.238,154.7175,155.1127,4215.0
2021-01-15 15:15:00,161.0,161.2,160.93,161.12,3800.0,155.1801,155.3729,155.1127,155.2958,3800.0
2021-01-15 15:20:00,161.05,161.17,160.93,161.07,4840.0,155.2283,155.344,155.1127,155.2476,4840.0
2021-01-15 15:25:00,161.12,161.14,160.75,160.86,4402.0,155.2958,155.3151,154.9392,155.0452,4402.0
2021-01-15 15:30:00,160.8,160.8,160.51,160.57,8304.0,154.9874,154.9874,154.7079,154.7657,8304.0
2021-01-15 15:35:00,160.58,160.9,160.58,160.86,8718.0,154.7753,155.0838,154.7753,155.0452,8718.0
2021-01-15 15:40:00,160.86,160.99,160.59,160.6,11856.0,155.0452,155.1705,154.785,154.7946,11856.0
2021-01-15 15:45:00,160.67,160.84,160.55,160.6,13346.0,154.8621,155.0259,154.7464,154.7946,13346.0
2021-01-15 15:50:00,160.83,160.89,160.46,160.63,29933.0,155.0163,155.0741,154.6597,154.8235,29933.0
2021-01-15 15:55:00,160.64,161.08,160.46,160.97,54661.0,154.8332,155.2572,154.6597,155.1512,54661.0
2021-01-19 09:30:00,161.21,161.55,159.33,159.33,14118.0,155.3825,155.7103,153.5705,153.5705,14118.0
2021-01-19 09:35:00,159.26,160.15,159.0,159.97,4855.0,153.503,154.3609,153.2524,154.1874,4855.0
2021-01-19 09:40:00,159.97,160.0,159.22,159.98,4940.0,154.1874,154.2163,153.4645,154.197,4940.0
2021-01-19 09:45:00,159.94,159.94,159.26,159.26,4743.0,154.1585,154.1585,153.503,153.503,4743.0
2021-01-19 09:50:00,159.55,159.55,158.72,158.88,5596.0,153.7826,153.7826,152.9826,153.1368,5596.0
2021-01-19 09:55:00,158.78,159.51,158.78,159.02,5240.0,153.0404,153.744,153.0404,153.2717,5240.0
2021-01-19 10:00:00,159.06,159.15,158.76,158.76,1753.0,153.3103,153.397,153.0211,153.0211,1753.0
2021-01-19 10:05:00,158.84,159.01,158.68,158.69,2230.0,153.0982,153.2621,152.944,152.9536,2230.0
2021-01-19 10:10:00,158.5,159.01,158.5,158.99,5820.0,152.7705,153.2621,152.7705,153.2428,5820.0
2021-01-19 10:15:00,159.21,159.22,158.56,158.56,1311.0,153.4548,153.4645,152.8283,152.8283,1311.0
2021-01-19 10:20:00,158.77,158.92,158.56,158.76,4459.0,153.0307,153.1753,152.8283,153.0211,4459.0
2021-01-19 10:25:00,158.67,158.67,158.29,158.44,5860.0,152.9344,152.9344,152.5681,152.7127,5860.0
2021-01-19 10:30:00,158.48,158.85,158.39,158.85,8912.0,152.7512,153.1079,152.6645,153.1079,8912.0
2021-01-19 10:35:00,159.0,159.13,158.77,158.77,5220.0,153.2524,153.3777,153.0307,153.0307,5220.0
2021-01-19 10:40:00,158.96,159.85,158.94,159.85,3879.0,153.2139,154.0717,153.1946,154.0717,3879.0
2021-01-19 10:45:00,160.0,160.43,159.77,159.77,3278.0,154.2163,154.6307,153.9946,153.9946,3278.0
2021-01-19 10:50:00,159.85,159.89,159.76,159.77,1141.0,154.0717,154.1103,153.985,153.9946,1141.0
2021-01-19 10:55:00,159.8,159.99,159.72,159.86,3056.0,154.0235,154.2066,153.9464,154.0813,3056.0
2021-01-19 11:00:00,159.91,160.0,159.67,159.74,2916.0,154.1295,154.2163,153.8982,153.9657,2916.0
2021-01-19 11:05:00,159.6,159.83,159.5,159.83,4029.0,153.8307,154.0524,153.7344,154.0524,4029.0
2021-01-19 11:10:00,159.87,159.99,159.7,159.99,2000.0,154.091,154.2066,153.9271,154.2066,2000.0
2021-01-19 11:15:00,159.96,159.96,159.71,159.76,2050.0,154.1777,154.1777,153.9368,153.985,2050.0
2021-01-19 11:20:00,159.66,159.7,159.42,159.43,1480.0,153.8886,153.9271,153.6573,153.6669,1480.0
2021-01-19 11:25:00,159.48,159.5,159.26,159.32,1362.0,153.7151,153.7344,153.503,153.5609,1362.0
2021-01-19 11:30:00,159.29,159.29,159.04,159.17,1692.0,153.532,153.532,153.291,153.4163,1692.0
2021-01-19 11:35:00,159.25,159.39,159.11,159.26,4507.0,153.4934,153.6283,153.3585,153.503,4507.0
2021-01-19 11:40:00,159.16,159.34,159.1,159.31,2724.0,153.4067,153.5801,153.3488,153.5512,2724.0
2021-01-19 11:45:00,159.37,159.6,159.28,159.51,2320.0,153.6091,153.8307,153.5223,153.744,2320.0
2021-01-19 11:50:00,159.39,159.5,159.31,159.31,3360.0,153.6283,153.7344,153.5512,153.5512,3360.0
2021-01-19 11:55:00,159.32,159.36,159.03,159.03,1979.0,153.5609,153.5994,153.2814,153.2814,1979.0
2021-01-19 12:00:00,158.94,159.2,158.91,159.09,4325.0,153.1946,153.4452,153.1657,153.3392,4325.0
2021-01-19 12:05:00,159.1,159.25,159.1,159.22,1160.0,153.3488,153.4934,153.3488,153.4645,1160.0
2021-01-19 12:10:00,159.26,159.36,159.14,159.28,4013.0,153.503,153.5994,153.3874,153.5223,4013.0
2021-01-19 12:15:00,159.37,159.45,159.2,159.45,2602.0,153.6091,153.6862,153.4452,153.6862,2602.0
2021-01-19 12:20:00,159.44,159.53,159.15,159.27,2927.0,153.6765,153.7633,153.397,153.5127,2927.0
2021-01-19 12:25:00,159.15,159.21,159.05,159.16,1735.0,153.397,153.4548,153.3006,153.4067,1735.0
2021-01-19 12:30:00,159.17,159.22,159.1,159.2,2220.0,153.4163,153.4645,153.3488,153.4452,2220.0
2021-01-19 12:35:00,159.16,159.56,159.12,159.4,4402.0,153.4067,153.7922,153.3681,153.638,4402.0
2021-01-19 12:40:00,159.39,160.0,159.36,159.9,5700.0,153.6283,154.2163,153.5994,154.1199,5700.0
2021-01-19 12:45:00,159.89,159.91,159.68,159.68,1796.0,154.1103,154.1295,153.9079,153.9079,1796.0
2021-01-19 12:50:00,159.62,159.7,159.39,159.39,2504.0,153.85,153.9271,153.6283,153.6283,2504.0
2021-01-19 12:55:00,159.32,159.74,159.32,159.74,1400.0,153.5609,153.9657,153.5609,153.9657,1400.0
2021-01-19 13:00:00,159.7,159.71,159.5,159.5,2250.0,153.9271,153.9368,153.7344,153.7344,2250.0
2021-01-19 13:05:00,159.6,159.69,159.43,159.64,2114.0,153.8307,153.9175,153.6669,153.8693,2114.0
2021-01-19 13:10:00,159.63,159.64,159.06,159.13,6020.0,153.8597,153.8693,153.3103,153.3777,6020.0
2021-01-19 13:15:00,159.04,159.18,158.84,158.84,8481.0,153.291,153.4259,153.0982,153.0982,8481.0
2021-01-19 13:20:00,158.77,159.11,158.73,158.86,8060.0,153.0307,153.3585,152.9922,153.1175,8060.0
2021-01-19 13:25:00,158.83,159.07,158.78,159.05,1700.0,153.0886,153.3199,153.0404,153.3006,1700.0
2021-01-19 13:30:00,159.14,159.34,159.13,159.34,800.0,153.3874,153.5801,153.3777,153.5801,800.0
2021-01-19 13:35:00,159.4,159.43,159.2,159.36,4015.0,153.638,153.6669,153.4452,153.5994,4015.0
2021-01-19 13:40:00,159.31,159.48,159.25,159.48,2161.0,153.5512,153.7151,153.4934,153.7151,2161.0
2021-01-19 13:45:00,159.41,159.52,159.35,159.52,2236.0,153.6476,153.7536,153.5898,153.7536,2236.0
2021-01-19 13:50:00,159.56,159.78,159.53,159.64,3310.0,153.7922,154.0042,153.7633,153.8693,3310.0
2021-01-19 13:55:00,159.71,159.76,159.59,159.62,1301.0,153.9368,153.985,153.8211,153.85,1301.0
2021-01-19 14:00:00,159.66,159.66,159.27,159.33,5973.0,153.8886,153.8886,153.5127,153.5705,5973.0
2021-01-19 14:05:00,159.23,159.38,159.22,159.38,300.0,153.4741,153.6187,153.4645,153.6187,300.0
2021-01-19 14:10:00,159.36,159.5,159.32,159.4,946.0,153.5994,153.7344,153.5609,153.638,946.0
2021-01-19 14:15:00,159.47,159.5,159.39,159.42,4362.0,153.7054,153.7344,153.6283,153.6573,4362.0
2021-01-19 14:20:00,159.39,159.43,159.33,159.43,2200.0,153.6283,153.6669,153.5705,153.6669,2200.0
2021-01-19 14:25:00,159.39,159.4,159.14,159.17,3249.0,153.6283,153.638,153.3874,153.4163,3249.0
2021-01-19 14:30:00,159.22,159.23,159.08,159.08,3651.0,153.4645,153.4741,153.3295,153.3295,3651.0
2021-01-19 14:35:00,159.19,159.24,159.05,159.15,3271.0,153.4356,153.4838,153.3006,153.397,3271.0
2021-01-19 14:40:00,159.18,159.18,158.94,158.94,3017.0,153.4259,153.4259,153.1946,153.1946,3017.0
2021-01-19 14:45:00,158.96,159.06,158.89,159.06,2850.0,153.2139,153.3103,153.1464,153.3103,2850.0
2021-01-19 14:50:00,159.04,159.1,158.98,159.04,1600.0,153.291,153.3488,153.2332,153.291,1600.0
2021-01-19 14:55:00,159.02,159.02,158.8,158.84,2142.0,153.2717,153.2717,153.0597,153.0982,2142.0
2021-01-19 15:00:00,158.9,158.9,158.63,158.79,4223.0,153.156,153.156,152.8958,153.05,4223.0
2021-01-19 15:05:00,158.87,158.87,158.72,158.74,2473.0,153.1271,153.1271,152.9826,153.0018,2473.0
2021-01-19 15:10:00,158.75,158.85,158.71,158.71,3325.0,153.0115,153.1079,152.9729,152.9729,3325.0
2021-01-19 15:15:00,158.75,158.91,158.57,158.79,3261.0,153.0115,153.1657,152.838,153.05,3261.0
2021-01-19 15:20:00,158.89,158.92,158.73,158.82,4083.0,153.1464,153.1753,152.9922,153.0789,4083.0
2021-01-19 15:25:00,158.83,159.16,158.82,159.06,5416.0,153.0886,153.4067,153.0789,153.3103,5416.0
2021-01-19 15:30:00,159.2,159.28,159.05,159.11,4943.0,153.4452,153.5223,153.3006,153.3585,4943.0
2021-01-19 15:35:00,159.16,159.27,159.02,159.12,5733.0,153.4067,153.5127,153.2717,153.3681,5733.0
2021-01-19 15:40:00,159.07,159.15,159.02,159.1,2400.0,153.3199,153.397,153.2717,153.3488,2400.0
2021-01-19 15:45:00,159.06,159.08,158.85,158.86,13481.0,153.3103,153.3295,153.1079,153.1175,13481.0
2021-01-19 15:50:00,158.85,159.0,158.72,159.0,18203.0,153.1079,153.2524,152.9826,153.2524,18203.0
2021-01-19 15:55:00,158.9,158.98,158.59,158.87,53189.0,153.156,153.2332,152.8573,153.1271,53189.0
2021-01-20 09:30:00,159.48,160.05,159.43,160.05,7261.0,153.7151,154.2645,153.6669,154.2645,7261.0
2021-01-20 09:35:00,160.21,160.75,159.73,160.22,1906.0,154.4187,154.9392,153.956,154.4283,1906.0
2021-01-20 09:40:00,160.37,160.37,159.76,159.76,690.0,154.5729,154.5729,153.985,153.985,690.0
2021-01-20 09:45:00,159.97,159.97,159.42,159.88,1400.0,154.1874,154.1874,153.6573,154.1006,1400.0
2021-01-20 09:50:00,159.98,160.02,159.67,159.91,1844.0,154.197,154.2356,153.8982,154.1295,1844.0
2021-01-20 09:55:00,159.94,159.96,159.75,159.96,1924.0,154.1585,154.1777,153.9753,154.1777,1924.0
2021-01-20 10:00:00,160.12,160.12,159.68,159.68,2220.0,154.3319,154.3319,153.9079,153.9079,2220.0
2021-01-20 10:05:00,159.59,160.33,159.43,160.06,2500.0,153.8211,154.5344,153.6669,154.2741,2500.0
2021-01-20 10:10:00,160.03,160.03,159.54,159.54,3193.0,154.2452,154.2452,153.7729,153.7729,3193.0
2021-01-20 10:15:00,159.68,160.05,159.54,159.72,3753.0,153.9079,154.2645,153.7729,153.9464,3753.0
2021-01-20 10:20:00,159.83,159.91,159.62,159.89,4416.0,154.0524,154.1295,153.85,154.1103,4416.0
2021-01-20 10:25:00,160.21,160.22,159.92,159.92,1499.0,154.4187,154.4283,154.1392,154.1392,1499.0
2021-01-20 10:30:00,160.02,160.37,159.9,160.31,8035.0,154.2356,154.5729,154.1199,154.5151,8035.0
2021-01-20 10:35:00,160.11,160.48,160.0,160.0,11876.0,154.3223,154.6789,154.2163,154.2163,11876.0
2021-01-20 10:40:00,160.16,160.17,159.93,159.93,1500.0,154.3705,154.3801,154.1488,154.1488,1500.0
2021-01-20 10:45:00,159.93,160.02,159.62,159.83,3478.0,154.1488,154.2356,153.85,154.0524,3478.0
2021-01-20 10:50:00,160.1,160.43,160.09,160.28,1951.0,154.3127,154.6307,154.303,154.4862,1951.0
2021-01-20 10:55:00,160.28,160.5,160.17,160.37,1800.0,154.4862,154.6982,154.3801,154.5729,1800.0
2021-01-20 11:00:00,160.27,160.35,159.84,160.25,2221.0,154.4765,154.5536,154.0621,154.4572,2221.0
2021-01-20 11:05:00,160.17,160.34,159.95,160.05,2107.0,154.3801,154.544,154.1681,154.2645,2107.0
2021-01-20 11:10:00,160.15,160.33,159.73,159.73,3570.0,154.3609,154.5344,153.956,153.956,3570.0
2021-01-20 11:15:00,159.69,159.92,159.6,159.88,1836.0,153.9175,154.1392,153.8307,154.1006,1836.0
2021-01-20 11:20:00,159.95,160.08,159.95,160.04,711.0,154.1681,154.2934,154.1681,154.2548,711.0
2021-01-20 11:25:00,159.97,159.99,159.76,159.79,2461.0,154.1874,154.2066,153.985,154.0139,2461.0
2021-01-20 11:30:00,159.97,160.06,159.85,160.06,1320.0,154.1874,154.2741,154.0717,154.2741,1320.0
2021-01-20 11:35:00,159.97,159.97,159.6,159.6,3392.0,154.1874,154.1874,153.8307,153.8307,3392.0
2021-01-20 11:40:00,159.66,159.66,159.6,159.6,2080.0,153.8886,153.8886,153.8307,153.8307,2080.0
2021-01-20 11:45:00,159.66,159.74,159.6,159.74,3240.0,153.8886,153.9657,153.8307,153.9657,3240.0
2021-01-20 11:50:00,159.79,160.07,159.79,159.93,1468.0,154.0139,154.2838,154.0139,154.1488,1468.0
2021-01-20 11:55:00,159.82,160.06,159.75,160.06,1985.0,154.0428,154.2741,153.9753,154.2741,1985.0
2021-01-20 12:00:00,160.26,160.43,160.17,160.43,2338.0,154.4669,154.6307,154.3801,154.6307,2338.0
2021-01-20 12:05:00,160.44,160.55,160.34,160.37,2000.0,154.6404,154.7464,154.544,154.5729,2000.0
2021-01-20 12:10:00,160.34,160.42,160.12,160.2,3731.0,154.544,154.6211,154.3319,154.4091,3731.0
2021-01-20 12:15:00,160.23,160.28,160.02,160.28,1823.0,154.438,154.4862,154.2356,154.4862,1823.0
2021-01-20 12:20:00,160.27,160.34,160.18,160.34,2771.0,154.4765,154.544,154.3898,154.544,2771.0
2021-01-20 12:25:00,160.36,160.45,160.26,160.45,1300.0,154.5633,154.65,154.4669,154.65,1300.0
2021-01-20 12:30:00,160.46,160.46,160.31,160.39,665.0,154.6597,154.6597,154.5151,154.5922,665.0
2021-01-20 12:35:00,160.4,160.56,160.38,160.47,2944.0,154.6018,154.756,154.5826,154.6693,2944.0
2021-01-20 12:40:00,160.46,160.59,160.4,160.4,1159.0,154.6597,154.785,154.6018,154.6018,1159.0
2021-01-20 12:45:00,160.39,160.39,160.08,160.08,2918.0,154.5922,154.5922,154.2934,154.2934,2918.0
2021-01-20 12:50:00,160.17,160.17,160.03,160.15,5455.0,154.3801,154.3801,154.2452,154.3609,5455.0
2021-01-20 12:55:00,160.16,160.2,160.05,160.14,3804.0,154.3705,154.4091,154.2645,154.3512,3804.0
2021-01-20 13:00:00,160.21,160.34,160.17,160.34,1500.0,154.4187,154.544,154.3801,154.544,1500.0
2021-01-20 13:05:00,160.34,160.49,160.34,160.36,1001.0,154.544,154.6886,154.544,154.5633,1001.0
2021-01-20 13:10:00,160.26,160.26,160.17,160.22,1210.0,154.4669,154.4669,154.3801,154.4283,1210.0
2021-01-20 13:15:00,160.19,160.31,160.13,160.18,2777.0,154.3994,154.5151,154.3416,154.3898,2777.0
2021-01-20 13:20:00,160.19,160.2,160.05,160.12,2296.0,154.3994,154.4091,154.2645,154.3319,2296.0
2021-01-20 13:25:00,160.15,160.38,160.09,160.34,1893.0,154.3609,154.5826,154.303,154.544,1893.0
2021-01-20 13:30:00,160.34,160.34,160.04,160.08,3595.0,154.544,154.544,154.2548,154.2934,3595.0
2021-01-20 13:35:00,160.13,160.14,159.99,160.07,2502.0,154.3416,154.3512,154.2066,154.2838,2502.0
2021-01-20 13:40:00,160.11,160.11,159.9,159.95,2846.0,154.3223,154.3223,154.1199,154.1681,2846.0
2021-01-20 13:45:00,159.98,159.98,159.77,159.78,5717.0,154.197,154.197,153.9946,154.0042,5717.0
2021-01-20 13:50:00,159.81,159.82,159.64,159.64,4172.0,154.0332,154.0428,153.8693,153.8693,4172.0
2021-01-20 13:55:00,159.7,159.78,159.64,159.64,2522.0,153.9271,154.0042,153.8693,153.8693,2522.0
2021-01-20 14:00:00,159.71,159.84,159.71,159.84,2983.0,153.9368,154.0621,153.9368,154.0621,2983.0
2021-01-20 14:05:00,159.79,159.8,159.47,159.51,2923.0,154.0139,154.0235,153.7054,153.744,2923.0
2021-01-20 14:10:00,159.45,159.45,159.22,159.31,2016.0,153.6862,153.6862,153.4645,153.5512,2016.0
2021-01-20 14:15:00,159.33,159.38,159.23,159.32,2100.0,153.5705,153.6187,153.4741,153.5609,2100.0
2021-01-20 14:20:00,159.27,159.61,159.2,159.61,3525.0,153.5127,153.8404,153.4452,153.8404,3525.0
2021-01-20 14:25:00,159.63,159.82,159.52,159.82,3180.0,153.8597,154.0428,153.7536,154.0428,3180.0
2021-01-20 14:30:00,159.82,159.89,159.71,159.74,3074.0,154.0428,154.1103,153.9368,153.9657,3074.0
2021-01-20 14:35:00,159.78,159.98,159.78,159.98,2221.0,154.0042,154.197,154.0042,154.197,2221.0
2021-01-20 14:40:00,159.94,160.07,159.81,160.06,5715.0,154.1585,154.2838,154.0332,154.2741,5715.0
2021-01-20 14:45:00,160.03,160.03,159.88,159.95,1522.0,154.2452,154.2452,154.1006,154.1681,1522.0
2021-01-20 14:50:00,159.99,160.02,159.92,160.02,4178.0,154.2066,154.2356,154.1392,154.2356,4178.0
2021-01-20 14:55:00,160.03,160.11,159.82,160.11,9600.0,154.2452,154.3223,154.0428,154.3223,9600.0
2021-01-20 15:00:00,160.1,160.39,160.1,160.29,4383.0,154.3127,154.5922,154.3127,154.4958,4383.0
2021-01-20 15:05:00,160.23,160.28,160.18,160.28,3528.0,154.438,154.4862,154.3898,154.4862,3528.0
2021-01-20 15:10:00,160.27,160.31,159.98,160.03,3565.0,154.4765,154.5151,154.197,154.2452,3565.0
2021-01-20 15:15:00,160.07,160.2,160.07,160.17,1782.0,154.2838,154.4091,154.2838,154.3801,1782.0
2021-01-20 15:20:00,160.17,160.33,160.15,160.27,3242.0,154.3801,154.5344,154.3609,154.4765,3242.0
2021-01-20 15:25:00,160.3,160.74,160.27,160.66,4356.0,154.5054,154.9295,154.4765,154.8524,4356.0
2021-01-20 15:30:00,160.66,160.88,160.66,160.7,4753.0,154.8524,155.0645,154.8524,154.891,4753.0
2021-01-20 15:35:00,160.75,160.98,160.69,160.98,11910.0,154.9392,155.1609,154.8813,155.1609,11910.0
2021-01-20 15:40:00,160.99,161.0,160.77,160.91,7924.0,155.1705,155.1801,154.9585,155.0934,7924.0
2021-01-20 15:45:00,160.85,160.93,160.6,160.6,7782.0,155.0356,155.1127,154.7946,154.7946,7782.0
2021-01-20 15:50:00,160.58,160.89,160.53,160.89,16006.0,154.7753,155.0741,154.7271,155.0741,16006.0
2021-01-20 15:55:00,160.96,161.01,160.57,160.57,34400.0,155.1416,155.1898,154.7657,154.7657,34400.0
2021-01-21 09:30:00,160.35,161.19,160.35,161.19,7206.0,154.5536,155.3633,154.5536,155.3633,7206.0
2021-01-21 09:35:00,160.8,160.88,160.44,160.81,1834.0,154.9874,155.0645,154.6404,154.997,1834.0
2021-01-21 09:40:00,160.91,161.16,160.38,161.16,4034.0,155.0934,155.3344,154.5826,155.3344,4034.0
2021-01-21 09:45:00,161.07,161.15,160.84,160.96,5775.0,155.2476,155.3247,155.0259,155.1416,5775.0
2021-01-21 09:50:00,160.9,162.15,160.84,161.98,8325.0,155.0838,156.2886,155.0259,156.1247,8325.0
2021-01-21 09:55:00,162.13,162.35,161.77,161.93,7861.0,156.2693,156.4813,155.9223,156.0765,7861.0
2021-01-21 10:00:00,162.08,162.09,161.04,161.15,4800.0,156.2211,156.2307,155.2187,155.3247,4800.0
2021-01-21 10:05:00,161.18,161.57,160.99,161.57,3400.0,155.3536,155.7295,155.1705,155.7295,3400.0
2021-01-21 10:10:00,161.38,161.93,161.38,161.93,3477.0,155.5464,156.0765,155.5464,156.0765,3477.0
2021-01-21 10:15:00,162.0,162.08,161.72,161.88,3221.0,156.144,156.2211,155.8741,156.0283,3221.0
2021-01-21 10:20:00,161.81,161.87,161.43,161.43,7683.0,155.9609,156.0187,155.5946,155.5946,7683.0
2021-01-21 10:25:00,161.37,161.68,161.36,161.55,2750.0,155.5368,155.8356,155.5271,155.7103,2750.0
2021-01-21 10:30:00,161.55,161.63,161.18,161.63,4100.0,155.7103,155.7874,155.3536,155.7874,4100.0
2021-01-21 10:35:00,161.78,161.78,161.67,161.78,750.0,155.9319,155.9319,155.8259,155.9319,750.0
2021-01-21 10:40:00,161.66,162.0,161.66,162.0,1300.0,155.8163,156.144,155.8163,156.144,1300.0
2021-01-21 10:45:00,161.96,162.12,161.73,161.73,2531.0,156.1054,156.2597,155.8838,155.8838,2531.0
2021-01-21 10:50:00,161.79,162.17,161.79,162.03,1965.0,155.9416,156.3078,155.9416,156.1729,1965.0
2021-01-21 10:55:00,162.03,162.15,161.98,162.1,4508.0,156.1729,156.2886,156.1247,156.2404,4508.0
2021-01-21 11:00:00,161.99,162.19,161.96,162.13,8108.0,156.1344,156.3271,156.1054,156.2693,8108.0
2021-01-21 11:05:00,162.12,162.13,161.68,161.91,3885.0,156.2597,156.2693,155.8356,156.0572,3885.0
2021-01-21 11:10:00,161.77,161.88,161.77,161.88,526.0,155.9223,156.0283,155.9223,156.0283,526.0
2021-01-21 11:15:00,161.83,161.94,161.75,161.9,3081.0,155.9801,156.0862,155.903,156.0476,3081.0
2021-01-21 11:20:00,161.87,161.87,161.45,161.51,5124.0,156.0187,156.0187,155.6139,155.6717,5124.0
2021-01-21 11:25:00,161.44,161.49,161.43,161.48,444.0,155.6042,155.6524,155.5946,155.6428,444.0
2021-01-21 11:30:00,161.43,161.64,161.27,161.27,7763.0,155.5946,155.797,155.4404,155.4404,7763.0
2021-01-21 11:35:00,161.24,161.27,161.06,161.23,3941.0,155.4115,155.4404,155.238,155.4018,3941.0
2021-01-21 11:40:00,161.21,161.21,160.91,160.96,3149.0,155.3825,155.3825,155.0934,155.1416,3149.0
2021-01-21 11:45:00,160.86,161.04,160.76,160.83,2845.0,155.0452,155.2187,154.9488,155.0163,2845.0
2021-01-21 11:50:00,160.88,160.97,160.82,160.9,4517.0,155.0645,155.1512,155.0066,155.0838,4517.0
2021-01-21 11:55:00,160.88,161.09,160.88,161.09,6930.0,155.0645,155.2669,155.0645,155.2669,6930.0
2021-01-21 12:00:00,161.09,161.23,161.04,161.23,3713.0,155.2669,155.4018,155.2187,155.4018,3713.0
2021-01-21 12:05:00,161.25,161.44,161.13,161.22,2103.0,155.4211,155.6042,155.3054,155.3922,2103.0
2021-01-21 12:10:00,161.04,161.09,160.74,160.74,1900.0,155.2187,155.2669,154.9295,154.9295,1900.0
2021-01-21 12:15:00,160.65,160.79,160.54,160.79,1300.0,154.8428,154.9777,154.7368,154.9777,1300.0
2021-01-21 12:20:00,160.65,160.65,160.36,160.46,2292.0,154.8428,154.8428,154.5633,154.6597,2292.0
2021-01-21 12:25:00,160.46,160.61,160.25,160.25,4603.0,154.6597,154.8042,154.4572,154.4572,4603.0
2021-01-21 12:30:00,160.25,160.45,160.25,160.34,7858.0,154.4572,154.65,154.4572,154.544,7858.0
2021-01-21 12:35:00,160.37,160.37,160.2,160.24,4997.0,154.5729,154.5729,154.4091,154.4476,4997.0
2021-01-21 12:40:00,160.25,160.25,159.58,159.59,4267.0,154.4572,154.4572,153.8115,153.8211,4267.0
2021-01-21 12:45:00,159.75,159.75,159.26,159.34,14530.0,153.9753,153.9753,153.503,153.5801,14530.0
2021-01-21 12:50:00,159.32,159.62,159.32,159.47,6400.0,153.5609,153.85,153.5609,153.7054,6400.0
2021-01-21 12:55:00,159.38,159.5,159.18,159.23,2991.0,153.6187,153.7344,153.4259,153.4741,2991.0
2021-01-21 13:00:00,159.25,159.39,159.17,159.33,6018.0,153.4934,153.6283,153.4163,153.5705,6018.0
2021-01-21 13:05:00,159.4,159.4,159.13,159.16,3100.0,153.638,153.638,153.3777,153.4067,3100.0
2021-01-21 13:10:00,159.16,159.26,159.13,159.21,2525.0,153.4067,153.503,153.3777,153.4548,2525.0
2021-01-21 13:15:00,159.26,159.27,159.13,159.13,1145.0,153.503,153.5127,153.3777,153.3777,1145.0
2021-01-21 13:20:00,159.19,159.32,159.17,159.25,4510.0,153.4356,153.5609,153.4163,153.4934,4510.0
2021-01-21 13:25:00,159.24,159.3,159.17,159.3,1899.0,153.4838,153.5416,153.4163,153.5416,1899.0
2021-01-21 13:30:00,159.29,159.42,159.2,159.35,1735.0,153.532,153.6573,153.4452,153.5898,1735.0
2021-01-21 13:35:00,159.32,159.41,159.28,159.41,3026.0,153.5609,153.6476,153.5223,153.6476,3026.0
2021-01-21 13:40:00,159.41,159.44,159.17,159.24,3600.0,153.6476,153.6765,153.4163,153.4838,3600.0
2021-01-21 13:45:00,159.25,159.3,159.15,159.2,1500.0,153.4934,153.5416,153.397,153.4452,1500.0
2021-01-21 13:50:00,159.24,159.45,159.2,159.36,3069.0,153.4838,153.6862,153.4452,153.5994,3069.0
2021-01-21 13:55:00,159.39,159.67,159.38,159.67,1003.0,153.6283,153.8982,153.6187,153.8982,1003.0
2021-01-21 14:00:00,159.6,159.6,159.43,159.49,1500.0,153.8307,153.8307,153.6669,153.7247,1500.0
2021-01-21 14:05:00,159.49,159.6,159.48,159.53,1721.0,153.7247,153.8307,153.7151,153.7633,1721.0
2021-01-21 14:10:00,159.48,159.65,159.44,159.44,2096.0,153.7151,153.8789,153.6765,153.6765,2096.0
2021-01-21 14:15:00,159.54,159.54,159.32,159.45,1104.0,153.7729,153.7729,153.5609,153.6862,1104.0
2021-01-21 14:20:00,159.53,159.55,159.35,159.41,2401.0,153.7633,153.7826,153.5898,153.6476,2401.0
2021-01-21 14:25:00,159.48,159.48,159.23,159.38,1700.0,153.7151,153.7151,153.4741,153.6187,1700.0
2021-01-21 14:30:00,159.28,159.3,159.06,159.06,4559.0,153.5223,153.5416,153.3103,153.3103,4559.0
2021-01-21 14:35:00,159.13,159.23,159.09,159.09,3157.0,153.3777,153.4741,153.3392,153.3392,3157.0
2021-01-21 14:40:00,159.13,159.19,159.08,159.1,2430.0,153.3777,153.4356,153.3295,153.3488,2430.0
2021-01-21 14:45:00,159.13,159.13,158.8,158.91,2910.0,153.3777,153.3777,153.0597,153.1657,2910.0
2021-01-21 14:50:00,158.94,159.19,158.94,159.1,2603.0,153.1946,153.4356,153.1946,153.3488,2603.0
2021-01-21 14:55:00,159.05,159.11,158.93,158.93,1718.0,153.3006,153.3585,153.185,153.185,1718.0
2021-01-21 15:00:00,158.94,158.94,158.72,158.76,4028.0,153.1946,153.1946,152.9826,153.0211,4028.0
2021-01-21 15:05:00,158.83,158.83,158.53,158.61,3563.0,153.0886,153.0886,152.7994,152.8765,3563.0
2021-01-21 15:10:00,158.62,158.62,158.36,158.37,2850.0,152.8862,152.8862,152.6356,152.6452,2850.0
2021-01-21 15:15:00,158.35,158.57,158.3,158.43,4400.0,152.6259,152.838,152.5777,152.703,4400.0
2021-01-21 15:20:00,158.43,158.74,158.43,158.67,5234.0,152.703,153.0018,152.703,152.9344,5234.0
2021-01-21 15:25:00,158.65,158.7,158.46,158.47,5542.0,152.9151,152.9633,152.732,152.7416,5542.0
2021-01-21 15:30:00,158.45,158.7,158.42,158.69,12062.0,152.7223,152.9633,152.6934,152.9536,12062.0
2021-01-21 15:35:00,158.7,158.71,158.52,158.55,5055.0,152.9633,152.9729,152.7898,152.8187,5055.0
2021-01-21 15:40:00,158.57,158.62,158.22,158.25,13699.0,152.838,152.8862,152.5006,152.5295,13699.0
2021-01-21 15:45:00,158.25,158.25,158.04,158.2,16490.0,152.5295,152.5295,152.3271,152.4814,16490.0
2021-01-21 15:50:00,158.25,159.07,158.25,158.99,16199.0,152.5295,153.3199,152.5295,153.2428,16199.0
2021-01-21 15:55:00,158.97,159.08,158.85,158.86,25899.0,153.2235,153.3295,153.1079,153.1175,25899.0
2021-01-22 09:30:00,157.63,158.11,156.2,157.27,13242.0,151.932,152.3946,150.5536,151.585,13242.0
2021-01-22 09:35:00,157.01,157.01,156.06,156.06,7878.0,151.3344,151.3344,150.4187,150.4187,7878.0
2021-01-22 09:40:00,156.0,157.39,155.89,157.39,8718.0,150.3609,151.7006,150.2549,151.7006,8718.0
2021-01-22 09:45:00,157.28,158.0,156.95,158.0,6671.0,151.5946,152.2886,151.2765,152.2886,6671.0
2021-01-22 09:50:00,158.49,158.49,157.82,158.02,1912.0,152.7609,152.7609,152.1151,152.3079,1912.0
2021-01-22 09:55:00,157.8,157.8,156.12,157.56,16209.0,152.0958,152.0958,150.4765,151.8645,16209.0
2021-01-22 10:00:00,157.56,157.77,157.08,157.08,5175.0,151.8645,152.0669,151.4018,151.4018,5175.0
2021-01-22 10:05:00,157.05,157.75,157.02,157.5,7118.0,151.3729,152.0476,151.344,151.8067,7118.0
2021-01-22 10:10:00,157.43,157.55,156.58,156.87,5587.0,151.7392,151.8548,150.9199,151.1994,5587.0
2021-01-22 10:15:00,156.86,157.2,156.73,156.99,3359.0,151.1898,151.5175,151.0645,151.3151,3359.0
2021-01-22 10:20:00,156.72,156.98,156.44,156.78,3765.0,151.0549,151.3055,150.785,151.1127,3765.0
2021-01-22 10:25:00,156.78,156.88,156.48,156.54,2200.0,151.1127,151.2091,150.8235,150.8814,2200.0
2021-01-22 10:30:00,156.93,157.1,156.75,156.88,2000.0,151.2573,151.4211,151.0838,151.2091,2000.0
2021-01-22 10:35:00,157.02,157.32,156.85,157.2,1900.0,151.344,151.6332,151.1802,151.5175,1900.0
2021-01-22 10:40:00,157.3,157.39,157.27,157.29,1667.0,151.6139,151.7006,151.585,151.6042,1667.0
2021-01-22 10:45:00,157.29,157.39,157.13,157.24,3200.0,151.6042,151.7006,151.45,151.5561,3200.0
2021-01-22 10:50:00,157.72,157.75,157.16,157.22,8520.0,152.0187,152.0476,151.4789,151.5368,8520.0
2021-01-22 10:55:00,157.22,157.36,157.0,157.32,12920.0,151.5368,151.6717,151.3247,151.6332,12920.0
2021-01-22 11:00:00,157.46,157.72,157.32,157.67,2286.0,151.7681,152.0187,151.6332,151.9705,2286.0
2021-01-22 11:05:00,157.58,157.99,157.56,157.98,1600.0,151.8838,152.2789,151.8645,152.2693,1600.0
2021-01-22 11:10:00,157.81,157.91,157.74,157.81,2048.0,152.1055,152.2018,152.038,152.1055,2048.0
2021-01-22 11:15:00,157.91,157.91,157.43,157.46,5381.0,152.2018,152.2018,151.7392,151.7681,5381.0
2021-01-22 11:20:00,157.69,157.91,157.64,157.65,2400.0,151.9898,152.2018,151.9416,151.9512,2400.0
2021-01-22 11:25:00,157.61,158.02,157.61,158.02,1768.0,151.9127,152.3079,151.9127,152.3079,1768.0
2021-01-22 11:30:00,158.02,158.05,157.73,157.74,7619.0,152.3079,152.3368,152.0283,152.038,7619.0
2021-01-22 11:35:00,157.74,159.18,157.67,158.97,8708.0,152.038,153.4259,151.9705,153.2235,8708.0
2021-01-22 11:40:00,158.91,159.01,158.71,158.71,2808.0,153.1657,153.2621,152.9729,152.9729,2808.0
2021-01-22 11:45:00,158.82,158.86,158.65,158.78,2519.0,153.0789,153.1175,152.9151,153.0404,2519.0
2021-01-22 11:50:00,158.72,158.84,158.54,158.73,12605.0,152.9826,153.0982,152.8091,152.9922,12605.0
2021-01-22 11:55:00,158.63,158.78,158.5,158.72,8341.0,152.8958,153.0404,152.7705,152.9826,8341.0
2021-01-22 12:00:00,158.73,158.95,158.38,158.38,6742.0,152.9922,153.2042,152.6548,152.6548,6742.0
2021-01-22 12:05:00,158.35,158.54,158.19,158.28,4780.0,152.6259,152.8091,152.4717,152.5585,4780.0
2021-01-22 12:10:00,158.18,158.43,158.18,158.25,3507.0,152.4621,152.703,152.4621,152.5295,3507.0
2021-01-22 12:15:00,158.43,158.68,158.43,158.58,1960.0,152.703,152.944,152.703,152.8476,1960.0
2021-01-22 12:20:00,158.63,158.97,158.63,158.9,1862.0,152.8958,153.2235,152.8958,153.156,1862.0
2021-01-22 12:25:00,158.78,158.94,158.69,158.76,2350.0,153.0404,153.1946,152.9536,153.0211,2350.0
2021-01-22 12:30:00,158.59,158.59,158.42,158.51,3197.0,152.8573,152.8573,152.6934,152.7801,3197.0
2021-01-22 12:35:00,158.54,158.54,158.41,158.41,3201.0,152.8091,152.8091,152.6838,152.6838,3201.0
2021-01-22 12:40:00,158.48,158.6,158.39,158.6,3294.0,152.7512,152.8669,152.6645,152.8669,3294.0
2021-01-22 12:45:00,158.48,158.56,158.39,158.56,1801.0,152.7512,152.8283,152.6645,152.8283,1801.0
2021-01-22 12:50:00,158.73,158.8,158.48,158.8,3407.0,152.9922,153.0597,152.7512,153.0597,3407.0
2021-01-22 12:55:00,158.75,158.88,158.69,158.88,1400.0,153.0115,153.1368,152.9536,153.1368,1400.0
2021-01-22 13:00:00,158.88,158.88,158.62,158.62,2300.0,153.1368,153.1368,152.8862,152.8862,2300.0
2021-01-22 13:05:00,158.56,158.72,158.44,158.51,3309.0,152.8283,152.9826,152.7127,152.7801,3309.0
2021-01-22 13:10:00,158.55,158.56,158.32,158.36,1703.0,152.8187,152.8283,152.597,152.6356,1703.0
2021-01-22 13:15:00,158.42,158.42,158.37,158.37,500.0,152.6934,152.6934,152.6452,152.6452,500.0
2021-01-22 13:20:00,158.42,158.58,158.32,158.38,2281.0,152.6934,152.8476,152.597,152.6548,2281.0
2021-01-22 13:25:00,158.34,158.47,158.29,158.29,2831.0,152.6163,152.7416,152.5681,152.5681,2831.0
2021-01-22 13:30:00,158.34,158.44,158.19,158.31,3420.0,152.6163,152.7127,152.4717,152.5874,3420.0
2021-01-22 13:35:00,158.31,158.38,158.21,158.35,4200.0,152.5874,152.6548,152.491,152.6259,4200.0
2021-01-22 13:40:00,158.38,158.39,158.18,158.18,4461.0,152.6548,152.6645,152.4621,152.4621,4461.0
2021-01-22 13:45:00,158.19,158.25,157.95,157.96,4664.0,152.4717,152.5295,152.2404,152.25,4664.0
2021-01-22 13:50:00,157.9,158.76,157.9,158.62,3260.0,152.1922,153.0211,152.1922,152.8862,3260.0
2021-01-22 13:55:00,158.64,158.75,158.36,158.38,2536.0,152.9054,153.0115,152.6356,152.6548,2536.0
2021-01-22 14:00:00,158.3,158.54,158.26,158.49,2150.0,152.5777,152.8091,152.5392,152.7609,2150.0
2021-01-22 14:05:00,158.43,158.43,158.25,158.25,3000.0,152.703,152.703,152.5295,152.5295,3000.0
2021-01-22 14:10:00,158.38,158.51,158.26,158.28,1404.0,152.6548,152.7801,152.5392,152.5585,1404.0
2021-01-22 14:15:00,158.2,158.33,158.19,158.2,1629.0,152.4814,152.6067,152.4717,152.4814,1629.0
2021-01-22 14:20:00,158.23,158.49,158.23,158.45,2300.0,152.5103,152.7609,152.5103,152.7223,2300.0
2021-01-22 14:25:00,158.46,158.46,158.17,158.25,4859.0,152.732,152.732,152.4524,152.5295,4859.0
2021-01-22 14:30:00,158.25,158.42,158.2,158.32,2108.0,152.5295,152.6934,152.4814,152.597,2108.0
2021-01-22 14:35:00,158.38,158.44,158.36,158.39,1365.0,152.6548,152.7127,152.6356,152.6645,1365.0
2021-01-22 14:40:00,158.44,158.44,158.32,158.4,1200.0,152.7127,152.7127,152.597,152.6741,1200.0
2021-01-22 14:45:00,158.36,158.46,158.34,158.4,2144.0,152.6356,152.732,152.6163,152.6741,2144.0
2021-01-22 14:50:00,158.38,158.48,158.34,158.48,2200.0,152.6548,152.7512,152.6163,152.7512,2200.0
2021-01-22 14:55:00,158.49,158.51,158.29,158.51,3340.0,152.7609,152.7801,152.5681,152.7801,3340.0
2021-01-22 15:00:00,158.43,158.44,158.26,158.28,4301.0,152.703,152.7127,152.5392,152.5585,4301.0
2021-01-22 15:05:00,158.39,158.43,158.27,158.35,2100.0,152.6645,152.703,152.5488,152.6259,2100.0
2021-01-22 15:10:00,158.35,158.37,158.19,158.3,4944.0,152.6259,152.6452,152.4717,152.5777,4944.0
2021-01-22 15:15:00,158.31,158.47,158.21,158.23,5053.0,152.5874,152.7416,152.491,152.5103,5053.0
2021-01-22 15:20:00,158.27,158.36,158.21,158.31,2660.0,152.5488,152.6356,152.491,152.5874,2660.0
2021-01-22 15:25:00,158.36,158.5,158.27,158.5,4106.0,152.6356,152.7705,152.5488,152.7705,4106.0
2021-01-22 15:30:00,158.49,158.55,158.46,158.53,4903.0,152.7609,152.8187,152.732,152.7994,4903.0
2021-01-22 15:35:00,158.53,158.62,158.43,158.48,6039.0,152.7994,152.8862,152.703,152.7512,6039.0
2021-01-22 15:40:00,158.5,158.58,158.42,158.46,6129.0,152.7705,152.8476,152.6934,152.732,6129.0
2021-01-22 15:45:00,158.46,158.51,158.28,158.35,7631.0,152.732,152.7801,152.5585,152.6259,7631.0
2021-01-22 15:50:00,158.32,158.44,158.23,158.39,13389.0,152.597,152.7127,152.5103,152.6645,13389.0
2021-01-22 15:55:00,158.31,158.63,158.3,158.3,39613.0,152.5874,152.8958,152.5777,152.5777,39613.0
2021-01-25 09:30:00,158.0,158.06,156.8,157.24,12187.0,152.2886,152.3464,151.132,151.5561,12187.0
2021-01-25 09:35:00,157.28,157.73,156.94,157.11,2256.0,151.5946,152.0283,151.2669,151.4308,2256.0
2021-01-25 09:40:00,157.21,157.29,156.97,156.99,3660.0,151.5271,151.6042,151.2958,151.3151,3660.0
2021-01-25 09:45:00,157.24,157.25,156.2,156.35,3140.0,151.5561,151.5657,150.5536,150.6982,3140.0
2021-01-25 09:50:00,156.45,156.58,155.92,155.92,6249.0,150.7946,150.9199,150.2838,150.2838,6249.0
2021-01-25 09:55:00,156.06,156.29,155.24,155.52,15650.0,150.4187,150.6404,149.6284,149.8982,15650.0
2021-01-25 10:00:00,155.62,156.93,155.59,156.93,17568.0,149.9946,151.2573,149.9657,151.2573,17568.0
2021-01-25 10:05:00,156.75,157.37,156.7,156.9,4489.0,151.0838,151.6814,151.0356,151.2283,4489.0
2021-01-25 10:10:00,156.91,157.25,156.86,156.93,6884.0,151.238,151.5657,151.1898,151.2573,6884.0
2021-01-25 10:15:00,157.12,157.32,156.92,157.08,4060.0,151.4404,151.6332,151.2476,151.4018,4060.0
2021-01-25 10:20:00,157.13,157.46,156.75,157.3,3284.0,151.45,151.7681,151.0838,151.6139,3284.0
2021-01-25 10:25:00,157.27,157.77,157.27,157.77,1177.0,151.585,152.0669,151.585,152.0669,1177.0
2021-01-25 10:30:00,157.59,157.63,157.32,157.53,1651.0,151.8934,151.932,151.6332,151.8356,1651.0
2021-01-25 10:35:00,157.8,157.8,157.0,157.07,9757.0,152.0958,152.0958,151.3247,151.3922,9757.0
2021-01-25 10:40:00,156.87,157.09,156.87,157.01,700.0,151.1994,151.4115,151.1994,151.3344,700.0
2021-01-25 10:45:00,157.0,157.08,156.52,156.52,2595.0,151.3247,151.4018,150.8621,150.8621,2595.0
2021-01-25 10:50:00,156.58,156.58,156.17,156.35,6368.0,150.9199,150.9199,150.5247,150.6982,6368.0
2021-01-25 10:55:00,156.4,156.85,156.21,156.21,1888.0,150.7464,151.1802,150.5633,150.5633,1888.0
2021-01-25 11:00:00,156.31,156.63,155.9,156.09,4481.0,150.6597,150.9681,150.2645,150.4476,4481.0
2021-01-25 11:05:00,155.78,155.96,155.11,155.11,7368.0,150.1488,150.3223,149.5031,149.5031,7368.0
2021-01-25 11:10:00,155.08,156.07,155.08,156.07,7056.0,149.4741,150.4283,149.4741,150.4283,7056.0
2021-01-25 11:15:00,156.37,156.39,155.88,156.21,2050.0,150.7175,150.7368,150.2452,150.5633,2050.0
2021-01-25 11:20:00,156.17,156.17,155.6,155.81,3052.0,150.5247,150.5247,149.9753,150.1777,3052.0
2021-01-25 11:25:00,155.77,156.03,155.68,156.02,1067.0,150.1392,150.3898,150.0524,150.3802,1067.0
2021-01-25 11:30:00,156.12,156.12,155.5,155.89,5638.0,150.4765,150.4765,149.879,150.2549,5638.0
2021-01-25 11:35:00,156.01,156.21,155.58,155.59,2665.0,150.3705,150.5633,149.9561,149.9657,2665.0
2021-01-25 11:40:00,155.44,155.55,155.39,155.5,1509.0,149.8211,149.9271,149.7729,149.879,1509.0
2021-01-25 11:45:00,155.5,155.89,155.41,155.89,3870.0,149.879,150.2549,149.7922,150.2549,3870.0
2021-01-25 11:50:00,155.9,156.03,155.66,155.66,3800.0,150.2645,150.3898,150.0332,150.0332,3800.0
2021-01-25 11:55:00,155.64,155.99,155.59,155.96,1661.0,150.0139,150.3512,149.9657,150.3223,1661.0
2021-01-25 12:00:00,155.96,156.03,155.75,155.78,4153.0,150.3223,150.3898,150.1199,150.1488,4153.0
2021-01-25 12:05:00,155.75,155.94,155.69,155.81,11174.0,150.1199,150.303,150.0621,150.1777,11174.0
2021-01-25 12:10:00,155.95,156.27,155.95,156.25,5171.0,150.3127,150.6211,150.3127,150.6018,5171.0
2021-01-25 12:15:00,156.31,156.67,156.28,156.38,2127.0,150.6597,151.0067,150.6308,150.7271,2127.0
2021-01-25 12:20:00,156.54,156.58,156.31,156.43,942.0,150.8814,150.9199,150.6597,150.7753,942.0
2021-01-25 12:25:00,156.46,156.46,156.12,156.31,2355.0,150.8043,150.8043,150.4765,150.6597,2355.0
2021-01-25 12:30:00,156.28,156.56,156.16,156.54,1600.0,150.6308,150.9006,150.5151,150.8814,1600.0
2021-01-25 12:35:00,156.73,156.93,156.62,156.74,2403.0,151.0645,151.2573,150.9585,151.0741,2403.0
2021-01-25 12:40:00,156.88,157.17,156.86,156.87,1821.0,151.2091,151.4886,151.1898,151.1994,1821.0
2021-01-25 12:45:00,157.0,157.11,156.85,156.85,1521.0,151.3247,151.4308,151.1802,151.1802,1521.0
2021-01-25 12:50:00,156.98,156.98,156.72,156.72,1796.0,151.3055,151.3055,151.0549,151.0549,1796.0
2021-01-25 12:55:00,156.66,156.91,156.58,156.91,907.0,150.997,151.238,150.9199,151.238,907.0
2021-01-25 13:00:00,156.8,157.06,156.79,156.84,1841.0,151.132,151.3826,151.1223,151.1705,1841.0
2021-01-25 13:05:00,156.88,156.88,156.71,156.71,900.0,151.2091,151.2091,151.0452,151.0452,900.0
2021-01-25 13:10:00,156.84,157.31,156.83,157.31,600.0,151.1705,151.6235,151.1609,151.6235,600.0
2021-01-25 13:15:00,157.24,157.42,157.23,157.42,407.0,151.5561,151.7295,151.5464,151.7295,407.0
2021-01-25 13:20:00,157.54,157.7,157.35,157.63,2473.0,151.8452,151.9994,151.6621,151.932,2473.0
2021-01-25 13:25:00,157.63,157.63,157.27,157.42,6166.0,151.932,151.932,151.585,151.7295,6166.0
2021-01-25 13:30:00,157.46,157.72,157.45,157.72,688.0,151.7681,152.0187,151.7585,152.0187,688.0
2021-01-25 13:35:00,157.55,157.6,157.38,157.38,2071.0,151.8548,151.903,151.691,151.691,2071.0
2021-01-25 13:40:00,157.39,157.5,157.33,157.33,2178.0,151.7006,151.8067,151.6428,151.6428,2178.0
2021-01-25 13:45:00,157.36,157.39,157.28,157.39,1132.0,151.6717,151.7006,151.5946,151.7006,1132.0
2021-01-25 13:50:00,157.34,157.35,156.91,156.91,1500.0,151.6524,151.6621,151.238,151.238,1500.0
2021-01-25 13:55:00,156.87,157.2,156.86,157.01,2310.0,151.1994,151.5175,151.1898,151.3344,2310.0
2021-01-25 14:00:00,157.13,157.33,157.01,157.26,15716.0,151.45,151.6428,151.3344,151.5753,15716.0
2021-01-25 14:05:00,157.26,157.29,157.0,157.01,4000.0,151.5753,151.6042,151.3247,151.3344,4000.0
2021-01-25 14:10:00,156.96,157.23,156.88,157.22,1465.0,151.2862,151.5464,151.2091,151.5368,1465.0
2021-01-25 14:15:00,157.22,157.41,157.1,157.18,1242.0,151.5368,151.7199,151.4211,151.4982,1242.0
2021-01-25 14:20:00,157.26,157.36,157.13,157.36,1927.0,151.5753,151.6717,151.45,151.6717,1927.0
2021-01-25 14:25:00,157.33,157.33,157.08,157.18,1600.0,151.6428,151.6428,151.4018,151.4982,1600.0
2021-01-25 14:30:00,157.34,157.53,157.24,157.36,2474.0,151.6524,151.8356,151.5561,151.6717,2474.0
2021-01-25 14:35:00,157.42,157.43,157.28,157.36,2113.0,151.7295,151.7392,151.5946,151.6717,2113.0
2021-01-25 14:40:00,157.34,157.37,157.17,157.27,5355.0,151.6524,151.6814,151.4886,151.585,5355.0
2021-01-25 14:45:00,157.34,157.42,157.19,157.2,2156.0,151.6524,151.7295,151.5079,151.5175,2156.0
2021-01-25 14:50:00,157.21,157.33,157.2,157.26,1175.0,151.5271,151.6428,151.5175,151.5753,1175.0
2021-01-25 14:55:00,157.18,157.2,157.0,157.01,4197.0,151.4982,151.5175,151.3247,151.3344,4197.0
2021-01-25 15:00:00,157.13,157.18,157.01,157.02,2227.0,151.45,151.4982,151.3344,151.344,2227.0
2021-01-25 15:05:00,157.19,157.19,156.94,157.0,2609.0,151.5079,151.5079,151.2669,151.3247,2609.0
2021-01-25 15:10:00,156.95,156.95,156.62,156.73,3310.0,151.2765,151.2765,150.9585,151.0645,3310.0
2021-01-25 15:15:00,156.73,156.78,156.55,156.63,5714.0,151.0645,151.1127,150.891,150.9681,5714.0
2021-01-25 15:20:00,156.54,156.71,156.5,156.58,5031.0,150.8814,151.0452,150.8428,150.9199,5031.0
2021-01-25 15:25:00,156.61,156.74,156.59,156.68,5250.0,150.9488,151.0741,150.9296,151.0163,5250.0
2021-01-25 15:30:00,156.67,156.79,156.61,156.78,5825.0,151.0067,151.1223,150.9488,151.1127,5825.0
2021-01-25 15:35:00,156.71,156.75,156.31,156.44,12082.0,151.0452,151.0838,150.6597,150.785,12082.0
2021-01-25 15:40:00,156.46,156.62,156.26,156.62,9771.0,150.8043,150.9585,150.6115,150.9585,9771.0
2021-01-25 15:45:00,156.67,156.81,156.47,156.8,16215.0,151.0067,151.1416,150.8139,151.132,16215.0
2021-01-25 15:50:00,156.86,157.12,156.85,156.89,26159.0,151.1898,151.4404,151.1802,151.2187,26159.0
2021-01-25 15:55:00,156.85,156.93,156.65,156.71,39253.0,151.1802,151.2573,150.9874,151.0452,39253.0
2021-01-26 09:30:00,158.03,158.03,156.58,156.59,7729.0,152.3175,152.3175,150.9199,150.9296,7729.0
2021-01-26 09:35:00,156.63,157.0,156.57,156.97,914.0,150.9681,151.3247,150.9103,151.2958,914.0
2021-01-26 09:40:00,156.56,156.62,156.36,156.49,2250.0,150.9006,150.9585,150.7079,150.8332,2250.0
2021-01-26 09:45:00,155.95,156.09,155.66,156.09,2702.0,150.3127,150.4476,150.0332,150.4476,2702.0
2021-01-26 09:50:00,155.84,155.94,155.13,155.22,5650.0,150.2067,150.303,149.5223,149.6091,5650.0
2021-01-26 09:55:00,155.29,155.32,154.02,154.08,20137.0,149.6765,149.7055,148.4525,148.5103,20137.0
2021-01-26 10:00:00,154.37,154.65,154.1,154.2,6500.0,148.7898,149.0597,148.5296,148.6259,6500.0
2021-01-26 10:05:00,154.4,154.52,154.12,154.18,2000.0,148.8187,148.9344,148.5488,148.6067,2000.0
2021-01-26 10:10:00,154.11,154.35,153.21,153.93,7435.0,148.5392,148.7705,147.6717,148.3657,7435.0
2021-01-26 10:15:00,153.94,154.46,153.94,153.95,3138.0,148.3753,148.8765,148.3753,148.385,3138.0
2021-01-26 10:20:00,154.02,154.13,154.02,154.13,1400.0,148.4525,148.5585,148.4525,148.5585,1400.0
2021-01-26 10:25:00,154.02,154.72,154.0,154.72,2127.0,148.4525,149.1271,148.4332,149.1271,2127.0
2021-01-26 10:30:00,154.64,154.76,154.39,154.4,2632.0,149.05,149.1657,148.8091,148.8187,2632.0
2021-01-26 10:35:00,154.49,154.79,154.48,154.79,1105.0,148.9055,149.1946,148.8958,149.1946,1105.0
2021-01-26 10:40:00,154.66,154.67,154.45,154.54,1110.0,149.0693,149.079,148.8669,148.9537,1110.0
2021-01-26 10:45:00,154.56,154.65,154.05,154.05,1786.0,148.9729,149.0597,148.4814,148.4814,1786.0
2021-01-26 10:50:00,153.94,153.94,153.72,153.72,604.0,148.3753,148.3753,148.1633,148.1633,604.0
2021-01-26 10:55:00,153.83,153.91,153.8,153.86,1869.0,148.2693,148.3464,148.2404,148.2982,1869.0
2021-01-26 11:00:00,153.95,154.12,153.71,153.98,3075.0,148.385,148.5488,148.1537,148.4139,3075.0
2021-01-26 11:05:00,154.0,154.0,153.82,153.92,1137.0,148.4332,148.4332,148.2597,148.3561,1137.0
2021-01-26 11:10:00,154.26,154.28,154.01,154.03,1300.0,148.6838,148.7031,148.4428,148.4621,1300.0
2021-01-26 11:15:00,154.17,154.33,154.08,154.31,720.0,148.597,148.7512,148.5103,148.732,720.0
2021-01-26 11:20:00,154.27,154.57,154.27,154.4,2897.0,148.6934,148.9826,148.6934,148.8187,2897.0
2021-01-26 11:25:00,154.45,154.91,154.41,154.91,1185.0,148.8669,149.3103,148.8284,149.3103,1185.0
2021-01-26 11:30:00,154.83,154.83,154.58,154.58,2280.0,149.2332,149.2332,148.9922,148.9922,2280.0
2021-01-26 11:35:00,154.58,154.58,154.13,154.13,1700.0,148.9922,148.9922,148.5585,148.5585,1700.0
2021-01-26 11:40:00,154.33,154.34,154.07,154.07,1434.0,148.7512,148.7609,148.5006,148.5006,1434.0
2021-01-26 11:45:00,153.98,153.98,153.52,153.52,4518.0,148.4139,148.4139,147.9705,147.9705,4518.0
2021-01-26 11:50:00,153.44,153.48,152.6,152.99,8822.0,147.8934,147.932,147.0838,147.4597,8822.0
2021-01-26 11:55:00,152.88,153.02,152.72,152.97,3839.0,147.3537,147.4886,147.1994,147.4404,3839.0
2021-01-26 12:00:00,153.02,153.1,152.71,152.72,3125.0,147.4886,147.5657,147.1898,147.1994,3125.0
2021-01-26 12:05:00,152.8,152.8,152.45,152.61,3008.0,147.2766,147.2766,146.9392,147.0934,3008.0
2021-01-26 12:10:00,152.61,152.68,152.32,152.33,2927.0,147.0934,147.1609,146.8139,146.8235,2927.0
2021-01-26 12:15:00,152.38,152.45,152.1,152.24,3595.0,146.8717,146.9392,146.6019,146.7368,3595.0
2021-01-26 12:20:00,152.4,152.55,152.3,152.34,5494.0,146.891,147.0356,146.7946,146.8332,5494.0
2021-01-26 12:25:00,152.48,152.48,151.91,152.41,28105.0,146.9681,146.9681,146.4187,146.9007,28105.0
2021-01-26 12:30:00,152.42,152.68,152.41,152.6,1847.0,146.9103,147.1609,146.9007,147.0838,1847.0
2021-01-26 12:35:00,152.72,152.86,152.66,152.67,1300.0,147.1994,147.3344,147.1416,147.1513,1300.0
2021-01-26 12:40:00,152.46,152.61,152.39,152.39,2117.0,146.9488,147.0934,146.8814,146.8814,2117.0
2021-01-26 12:45:00,152.51,152.58,152.44,152.58,2329.0,146.997,147.0645,146.9296,147.0645,2329.0
2021-01-26 12:50:00,152.55,152.61,152.49,152.55,1813.0,147.0356,147.0934,146.9778,147.0356,1813.0
2021-01-26 12:55:00,152.54,152.61,152.31,152.55,4808.0,147.026,147.0934,146.8043,147.0356,4808.0
2021-01-26 13:00:00,152.54,152.59,152.54,152.59,824.0,147.026,147.0741,147.026,147.0741,824.0
2021-01-26 13:05:00,152.59,152.64,152.43,152.59,2771.0,147.0741,147.1223,146.9199,147.0741,2771.0
2021-01-26 13:10:00,152.66,152.66,152.4,152.4,2101.0,147.1416,147.1416,146.891,146.891,2101.0
2021-01-26 13:15:00,152.55,152.6,152.49,152.51,2990.0,147.0356,147.0838,146.9778,146.997,2990.0
2021-01-26 13:20:00,152.6,152.65,152.48,152.59,3740.0,147.0838,147.132,146.9681,147.0741,3740.0
2021-01-26 13:25:00,152.56,152.57,152.07,152.13,6039.0,147.0452,147.0549,146.5729,146.6308,6039.0
2021-01-26 13:30:00,152.06,152.2,152.06,152.12,2805.0,146.5633,146.6982,146.5633,146.6211,2805.0
2021-01-26 13:35:00,152.06,152.1,152.03,152.05,3186.0,146.5633,146.6019,146.5344,146.5537,3186.0
2021-01-26 13:40:00,152.01,152.13,151.82,152.12,26583.0,146.5151,146.6308,146.332,146.6211,26583.0
2021-01-26 13:45:00,152.05,152.05,151.72,151.8,2022.0,146.5537,146.5537,146.2356,146.3127,2022.0
2021-01-26 13:50:00,151.84,151.89,151.83,151.85,1901.0,146.3513,146.3994,146.3416,146.3609,1901.0
2021-01-26 13:55:00,151.84,151.91,151.7,151.82,6083.0,146.3513,146.4187,146.2163,146.332,6083.0
2021-01-26 14:00:00,151.8,152.28,151.75,152.28,3709.0,146.3127,146.7754,146.2645,146.7754,3709.0
2021-01-26 14:05:00,152.28,152.28,152.1,152.12,1953.0,146.7754,146.7754,146.6019,146.6211,1953.0
2021-01-26 14:10:00,152.06,152.27,152.01,152.27,1258.0,146.5633,146.7657,146.5151,146.7657,1258.0
2021-01-26 14:15:00,152.22,152.36,152.22,152.34,2153.0,146.7175,146.8525,146.7175,146.8332,2153.0
2021-01-26 14:20:00,152.28,152.32,152.2,152.2,1509.0,146.7754,146.8139,146.6982,146.6982,1509.0
2021-01-26 14:25:00,152.27,152.27,151.89,151.93,3064.0,146.7657,146.7657,146.3994,146.438,3064.0
2021-01-26 14:30:00,151.97,151.97,151.87,151.91,3360.0,146.4766,146.4766,146.3802,146.4187,3360.0
2021-01-26 14:35:00,151.92,152.09,151.86,151.9,7476.0,146.4284,146.5922,146.3705,146.4091,7476.0
2021-01-26 14:40:00,152.0,152.06,151.8,151.8,4499.0,146.5055,146.5633,146.3127,146.3127,4499.0
2021-01-26 14:45:00,151.67,151.78,151.64,151.71,1600.0,146.1874,146.2934,146.1585,146.226,1600.0
2021-01-26 14:50:00,151.71,151.71,151.57,151.66,1977.0,146.226,146.226,146.091,146.1778,1977.0
2021-01-26 14:55:00,151.55,151.64,151.46,151.53,5635.0,146.0717,146.1585,145.985,146.0525,5635.0
2021-01-26 15:00:00,151.52,151.63,151.24,151.63,5677.0,146.0428,146.1488,145.7729,146.1488,5677.0
2021-01-26 15:05:00,151.63,151.63,151.48,151.48,3451.0,146.1488,146.1488,146.0043,146.0043,3451.0
2021-01-26 15:10:00,151.59,151.62,151.35,151.56,3922.0,146.1103,146.1392,145.879,146.0814,3922.0
2021-01-26 15:15:00,151.42,151.42,151.24,151.24,1266.0,145.9464,145.9464,145.7729,145.7729,1266.0
2021-01-26 15:20:00,151.3,151.34,151.11,151.15,4707.0,145.8308,145.8693,145.6476,145.6862,4707.0
2021-01-26 15:25:00,151.14,151.23,151.12,151.2,8026.0,145.6766,145.7633,145.6573,145.7344,8026.0
2021-01-26 15:30:00,151.2,151.25,150.79,150.84,7777.0,145.7344,145.7826,145.3392,145.3874,7777.0
2021-01-26 15:35:00,150.88,150.96,150.78,150.84,14681.0,145.426,145.5031,145.3296,145.3874,14681.0
2021-01-26 15:40:00,150.84,151.16,150.84,150.96,8147.0,145.3874,145.6958,145.3874,145.5031,8147.0
2021-01-26 15:45:00,150.97,150.97,150.68,150.71,12008.0,145.5127,145.5127,145.2332,145.2621,12008.0
2021-01-26 15:50:00,150.77,150.83,150.59,150.59,18888.0,145.3199,145.3778,145.1464,145.1464,18888.0
2021-01-26 15:55:00,150.53,150.57,150.22,150.44,68158.0,145.0886,145.1272,144.7898,145.0019,68158.0
2021-01-27 09:30:00,147.84,148.18,144.52,145.37,41663.0,142.4958,142.8236,139.2959,140.1151,41663.0
2021-01-27 09:35:00,145.31,145.59,143.83,143.95,10399.0,140.0573,140.3272,138.6308,138.7465,10399.0
2021-01-27 09:40:00,144.28,144.63,143.2,143.21,17378.0,139.0645,139.4019,138.0236,138.0332,17378.0
2021-01-27 09:45:00,143.21,144.8,143.21,143.79,12561.0,138.0332,139.5657,138.0332,138.5922,12561.0
2021-01-27 09:50:00,143.55,144.29,143.1,143.2,16994.0,138.3609,139.0742,137.9272,138.0236,16994.0
2021-01-27 09:55:00,143.31,145.47,143.3,145.2,10428.0,138.1296,140.2115,138.12,139.9513,10428.0
2021-01-27 10:00:00,145.18,145.42,144.79,145.07,6882.0,139.932,140.1633,139.5561,139.826,6882.0
2021-01-27 10:05:00,145.0,145.28,144.54,144.86,8420.0,139.7585,140.0284,139.3151,139.6236,8420.0
2021-01-27 10:10:00,144.88,146.11,144.87,145.97,7703.0,139.6428,140.8284,139.6332,140.6934,7703.0
2021-01-27 10:15:00,145.97,146.81,145.91,146.78,5117.0,140.6934,141.5031,140.6356,141.4742,5117.0
2021-01-27 10:20:00,146.79,147.36,146.79,146.96,8244.0,141.4838,142.0332,141.4838,141.6477,8244.0
2021-01-27 10:25:00,146.96,147.48,146.94,147.48,6961.0,141.6477,142.1489,141.6284,142.1489,6961.0
2021-01-27 10:30:00,147.55,148.03,147.18,147.55,4700.0,142.2163,142.679,141.8597,142.2163,4700.0
2021-01-27 10:35:00,147.65,147.71,146.96,146.96,3286.0,142.3127,142.3705,141.6477,141.6477,3286.0
2021-01-27 10:40:00,147.03,147.71,146.9,147.68,7258.0,141.7151,142.3705,141.5898,142.3416,7258.0
2021-01-27 10:45:00,147.47,147.64,147.18,147.53,6415.0,142.1392,142.3031,141.8597,142.1971,6415.0
2021-01-27 10:50:00,147.48,147.62,147.33,147.48,7867.0,142.1489,142.2838,142.0043,142.1489,7867.0
2021-01-27 10:55:00,147.48,147.81,147.4,147.79,8901.0,142.1489,142.4669,142.0718,142.4477,8901.0
2021-01-27 11:00:00,147.74,148.14,147.65,148.06,7572.0,142.3995,142.785,142.3127,142.7079,7572.0
2021-01-27 11:05:00,148.03,148.03,147.71,147.95,5598.0,142.679,142.679,142.3705,142.6019,5598.0
2021-01-27 11:10:00,147.83,147.88,147.46,147.5,3307.0,142.4862,142.5344,142.1296,142.1681,3307.0
2021-01-27 11:15:00,147.6,147.86,147.5,147.86,4962.0,142.2645,142.5151,142.1681,142.5151,4962.0
2021-01-27 11:20:00,147.78,148.28,147.77,148.18,6472.0,142.438,142.9199,142.4284,142.8236,6472.0
2021-01-27 11:25:00,148.38,148.73,148.25,148.25,3472.0,143.0163,143.3537,142.891,142.891,3472.0
2021-01-27 11:30:00,148.3,148.7,148.06,148.1,12286.0,142.9392,143.3248,142.7079,142.7465,12286.0
2021-01-27 11:35:00,148.25,148.34,147.97,148.33,2215.0,142.891,142.9778,142.6211,142.9681,2215.0
2021-01-27 11:40:00,148.34,148.38,148.05,148.25,6520.0,142.9778,143.0163,142.6983,142.891,6520.0
2021-01-27 11:45:00,148.17,148.18,147.66,147.81,2705.0,142.8139,142.8236,142.3224,142.4669,2705.0
2021-01-27 11:50:00,147.75,148.02,147.65,147.68,4356.0,142.4091,142.6693,142.3127,142.3416,4356.0
2021-01-27 11:55:00,147.74,147.74,147.0,147.06,3521.0,142.3995,142.3995,141.6862,141.744,3521.0
2021-01-27 12:00:00,147.02,147.31,146.98,147.08,5154.0,141.7055,141.985,141.6669,141.7633,5154.0
2021-01-27 12:05:00,147.03,147.48,147.03,147.41,2000.0,141.7151,142.1489,141.7151,142.0814,2000.0
2021-01-27 12:10:00,147.34,147.34,147.21,147.3,1226.0,142.0139,142.0139,141.8886,141.9754,1226.0
2021-01-27 12:15:00,147.36,147.44,147.08,147.2,2132.0,142.0332,142.1103,141.7633,141.879,2132.0
2021-01-27 12:20:00,147.17,147.17,146.86,146.95,3002.0,141.8501,141.8501,141.5513,141.638,3002.0
2021-01-27 12:25:00,146.96,147.32,146.95,147.25,4054.0,141.6477,141.9946,141.638,141.9272,4054.0
2021-01-27 12:30:00,147.07,147.07,146.49,146.62,3000.0,141.7537,141.7537,141.1946,141.3199,3000.0
2021-01-27 12:35:00,146.63,146.92,146.39,146.92,3784.0,141.3296,141.6091,141.0983,141.6091,3784.0
2021-01-27 12:40:00,146.94,147.23,146.94,147.12,1064.0,141.6284,141.9079,141.6284,141.8019,1064.0
2021-01-27 12:45:00,147.04,147.25,146.93,147.17,3020.0,141.7248,141.9272,141.6187,141.8501,3020.0
2021-01-27 12:50:00,147.17,147.26,146.85,146.94,3505.0,141.8501,141.9368,141.5416,141.6284,3505.0
2021-01-27 12:55:00,146.94,147.08,146.84,146.91,1714.0,141.6284,141.7633,141.532,141.5995,1714.0
2021-01-27 13:00:00,146.97,147.11,146.86,146.97,4320.0,141.6573,141.7922,141.5513,141.6573,4320.0
2021-01-27 13:05:00,147.07,147.28,147.07,147.25,1330.0,141.7537,141.9561,141.7537,141.9272,1330.0
2021-01-27 13:10:00,147.19,147.19,146.91,146.93,1107.0,141.8693,141.8693,141.5995,141.6187,1107.0
2021-01-27 13:15:00,146.82,147.08,146.65,147.08,1831.0,141.5127,141.7633,141.3489,141.7633,1831.0
2021-01-27 13:20:00,146.93,147.0,146.75,146.97,2524.0,141.6187,141.6862,141.4453,141.6573,2524.0
2021-01-27 13:25:00,146.9,147.2,146.89,147.09,2393.0,141.5898,141.879,141.5802,141.773,2393.0
2021-01-27 13:30:00,147.0,147.28,147.0,147.17,4286.0,141.6862,141.9561,141.6862,141.8501,4286.0
2021-01-27 13:35:00,147.05,147.16,147.01,147.06,1622.0,141.7344,141.8404,141.6959,141.744,1622.0
2021-01-27 13:40:00,146.99,147.13,146.82,146.82,2608.0,141.6766,141.8115,141.5127,141.5127,2608.0
2021-01-27 13:45:00,146.79,147.09,146.79,146.81,3433.0,141.4838,141.773,141.4838,141.5031,3433.0
2021-01-27 13:50:00,146.92,146.97,146.45,146.47,14386.0,141.6091,141.6573,141.1561,141.1754,14386.0
2021-01-27 13:55:00,146.53,146.54,145.99,146.0,4976.0,141.2332,141.2428,140.7127,140.7224,4976.0
2021-01-27 14:00:00,146.19,146.44,146.17,146.44,4360.0,140.9055,141.1465,140.8862,141.1465,4360.0
2021-01-27 14:05:00,146.31,146.45,145.9,145.9,3091.0,141.0212,141.1561,140.626,140.626,3091.0
2021-01-27 14:10:00,146.03,146.18,145.9,146.1,3897.0,140.7513,140.8959,140.626,140.8187,3897.0
2021-01-27 14:15:00,146.0,146.03,145.43,145.43,2200.0,140.7224,140.7513,140.173,140.173,2200.0
2021-01-27 14:20:00,145.43,145.81,145.23,145.81,4679.0,140.173,140.5392,139.9802,140.5392,4679.0
2021-01-27 14:25:00,145.7,145.8,145.21,145.25,7546.0,140.4332,140.5296,139.9609,139.9995,7546.0
2021-01-27 14:30:00,145.16,145.42,145.0,145.05,4371.0,139.9127,140.1633,139.7585,139.8067,4371.0
2021-01-27 14:35:00,144.92,145.19,144.8,144.81,5030.0,139.6814,139.9416,139.5657,139.5754,5030.0
2021-01-27 14:40:00,144.78,145.29,144.54,145.28,7250.0,139.5465,140.038,139.3151,140.0284,7250.0
2021-01-27 14:45:00,145.19,145.29,144.71,144.78,10477.0,139.9416,140.038,139.479,139.5465,10477.0
2021-01-27 14:50:00,144.78,144.97,144.61,144.83,4651.0,139.5465,139.7296,139.3826,139.5947,4651.0
2021-01-27 14:55:00,144.73,145.04,144.6,144.82,4582.0,139.4983,139.7971,139.373,139.585,4582.0
2021-01-27 15:00:00,144.85,145.24,144.76,145.12,6525.0,139.6139,139.9898,139.5272,139.8742,6525.0
2021-01-27 15:05:00,145.12,145.62,145.11,145.43,3705.0,139.8742,140.3561,139.8645,140.173,3705.0
2021-01-27 15:10:00,145.55,146.29,145.48,146.28,5091.0,140.2886,141.0019,140.2212,140.9922,5091.0
2021-01-27 15:15:00,146.14,146.33,146.14,146.21,3370.0,140.8573,141.0404,140.8573,140.9248,3370.0
2021-01-27 15:20:00,146.09,146.17,145.8,145.9,4675.0,140.8091,140.8862,140.5296,140.626,4675.0
2021-01-27 15:25:00,145.9,146.27,145.69,145.89,6782.0,140.626,140.9826,140.4236,140.6163,6782.0
2021-01-27 15:30:00,145.82,146.1,145.8,145.96,5550.0,140.5489,140.8187,140.5296,140.6838,5550.0
2021-01-27 15:35:00,145.98,146.01,145.06,145.29,10079.0,140.7031,140.732,139.8163,140.038,10079.0
2021-01-27 15:40:00,145.2,145.35,145.06,145.17,9329.0,139.9513,140.0959,139.8163,139.9224,9329.0
2021-01-27 15:45:00,145.07,146.08,145.07,145.72,22225.0,139.826,140.7995,139.826,140.4525,22225.0
2021-01-27 15:50:00,145.6,146.19,145.44,146.05,17483.0,140.3368,140.9055,140.1826,140.7706,17483.0
2021-01-27 15:55:00,146.11,146.47,145.99,146.15,33655.0,140.8284,141.1754,140.7127,140.8669,33655.0
2021-01-28 09:30:00,148.65,148.82,147.26,147.61,13598.0,143.2766,143.4404,141.9368,142.2742,13598.0
2021-01-28 09:35:00,147.45,147.76,146.96,146.96,3388.0,142.1199,142.4187,141.6477,141.6477,3388.0
2021-01-28 09:40:00,147.35,147.48,147.04,147.3,1287.0,142.0236,142.1489,141.7248,141.9754,1287.0
2021-01-28 09:45:00,147.82,148.01,147.57,147.57,507.0,142.4766,142.6597,142.2356,142.2356,507.0
2021-01-28 09:50:00,147.87,149.39,147.85,149.16,2214.0,142.5248,143.9898,142.5055,143.7681,2214.0
2021-01-28 09:55:00,148.92,148.92,147.66,148.21,5446.0,143.5368,143.5368,142.3224,142.8525,5446.0
2021-01-28 10:00:00,148.02,148.81,147.96,148.81,2824.0,142.6693,143.4308,142.6115,143.4308,2824.0
2021-01-28 10:05:00,149.06,149.77,148.95,148.95,4047.0,143.6717,144.3561,143.5657,143.5657,4047.0
2021-01-28 10:10:00,149.21,149.54,149.02,149.04,2831.0,143.8163,144.1344,143.6332,143.6525,2831.0
2021-01-28 10:15:00,148.94,149.4,148.72,149.33,3303.0,143.5561,143.9995,143.344,143.932,3303.0
2021-01-28 10:20:00,149.13,149.61,149.03,149.43,3969.0,143.7392,144.2019,143.6428,144.0284,3969.0
2021-01-28 10:25:00,149.68,149.68,149.23,149.52,1919.0,144.2693,144.2693,143.8356,144.1151,1919.0
2021-01-28 10:30:00,149.62,150.11,149.36,149.97,7464.0,144.2115,144.6838,143.9609,144.5489,7464.0
2021-01-28 10:35:00,149.96,149.96,148.82,148.82,10211.0,144.5392,144.5392,143.4404,143.4404,10211.0
2021-01-28 10:40:00,148.9,149.05,148.47,148.51,3244.0,143.5175,143.6621,143.1031,143.1416,3244.0
2021-01-28 10:45:00,148.75,149.32,148.31,149.32,7224.0,143.373,143.9223,142.9489,143.9223,7224.0
2021-01-28 10:50:00,149.12,149.2,148.66,148.66,4368.0,143.7296,143.8067,143.2862,143.2862,4368.0
2021-01-28 10:55:00,148.93,149.23,148.85,148.98,4260.0,143.5464,143.8356,143.4693,143.5946,4260.0
2021-01-28 11:00:00,148.83,149.2,148.66,149.04,3683.0,143.4501,143.8067,143.2862,143.6525,3683.0
2021-01-28 11:05:00,149.12,149.44,148.89,149.2,6133.0,143.7296,144.038,143.5079,143.8067,6133.0
2021-01-28 11:10:00,149.22,149.42,148.88,149.06,8797.0,143.826,144.0187,143.4983,143.6717,8797.0
2021-01-28 11:15:00,149.06,149.2,148.62,148.93,9122.0,143.6717,143.8067,143.2477,143.5464,9122.0
2021-01-28 11:20:00,148.92,148.92,148.62,148.62,2068.0,143.5368,143.5368,143.2477,143.2477,2068.0
2021-01-28 11:25:00,148.84,148.84,148.41,148.44,2310.0,143.4597,143.4597,143.0452,143.0742,2310.0
2021-01-28 11:30:00,148.52,148.99,148.45,148.75,2260.0,143.1513,143.6043,143.0838,143.373,2260.0
2021-01-28 11:35:00,148.84,149.1,148.69,148.69,2591.0,143.4597,143.7103,143.3151,143.3151,2591.0
2021-01-28 11:40:00,148.77,149.09,148.6,148.71,1904.0,143.3922,143.7007,143.2284,143.3344,1904.0
2021-01-28 11:45:00,148.72,148.9,148.71,148.81,1949.0,143.344,143.5175,143.3344,143.4308,1949.0
2021-01-28 11:50:00,148.91,149.68,148.84,149.31,5819.0,143.5272,144.2693,143.4597,143.9127,5819.0
2021-01-28 11:55:00,149.21,149.21,148.49,148.49,5289.0,143.8163,143.8163,143.1224,143.1224,5289.0
2021-01-28 12:00:00,148.51,148.75,148.51,148.69,3592.0,143.1416,143.373,143.1416,143.3151,3592.0
2021-01-28 12:05:00,148.82,149.29,148.82,148.93,2721.0,143.4404,143.8934,143.4404,143.5464,2721.0
2021-01-28 12:10:00,149.05,149.05,148.59,148.72,800.0,143.6621,143.6621,143.2187,143.344,800.0
2021-01-28 12:15:00,148.84,149.15,148.72,148.72,3772.0,143.4597,143.7585,143.344,143.344,3772.0
2021-01-28 12:20:00,149.05,149.12,148.89,148.89,1014.0,143.6621,143.7296,143.5079,143.5079,1014.0
2021-01-28 12:25:00,148.75,149.13,148.62,148.8,2300.0,143.373,143.7392,143.2477,143.4211,2300.0
2021-01-28 12:30:00,148.86,149.03,148.73,148.73,1804.0,143.479,143.6428,143.3537,143.3537,1804.0
2021-01-28 12:35:00,148.69,148.94,148.69,148.91,2000.0,143.3151,143.5561,143.3151,143.5272,2000.0
2021-01-28 12:40:00,148.82,149.0,148.77,149.0,3294.0,143.4404,143.6139,143.3922,143.6139,3294.0
2021-01-28 12:45:00,148.9,148.98,148.65,148.72,4428.0,143.5175,143.5946,143.2766,143.344,4428.0
2021-01-28 12:50:00,148.86,148.99,148.59,148.8,6314.0,143.479,143.6043,143.2187,143.4211,6314.0
2021-01-28 12:55:00,148.56,148.9,148.56,148.86,3900.0,143.1898,143.5175,143.1898,143.479,3900.0
2021-01-28 13:00:00,148.96,148.96,148.72,148.81,4000.0,143.5754,143.5754,143.344,143.4308,4000.0
2021-01-28 13:05:00,148.72,148.72,148.42,148.68,2057.0,143.344,143.344,143.0549,143.3055,2057.0
2021-01-28 13:10:00,148.72,148.73,148.48,148.62,1308.0,143.344,143.3537,143.1127,143.2477,1308.0
2021-01-28 13:15:00,148.55,148.88,148.55,148.65,3417.0,143.1802,143.4983,143.1802,143.2766,3417.0
2021-01-28 13:20:00,148.57,148.88,148.55,148.67,4011.0,143.1995,143.4983,143.1802,143.2958,4011.0
2021-01-28 13:25:00,148.53,148.7,148.53,148.7,1761.0,143.1609,143.3248,143.1609,143.3248,1761.0
2021-01-28 13:30:00,148.7,148.9,148.53,148.58,4306.0,143.3248,143.5175,143.1609,143.2091,4306.0
2021-01-28 13:35:00,148.69,148.99,148.6,148.99,4284.0,143.3151,143.6043,143.2284,143.6043,4284.0
2021-01-28 13:40:00,148.99,149.27,148.98,149.2,2452.0,143.6043,143.8742,143.5946,143.8067,2452.0
2021-01-28 13:45:00,149.11,149.42,149.11,149.42,1800.0,143.7199,144.0187,143.7199,144.0187,1800.0
2021-01-28 13:50:00,149.57,149.72,149.48,149.61,9900.0,144.1633,144.3079,144.0766,144.2019,9900.0
2021-01-28 13:55:00,149.8,149.89,149.62,149.75,8684.0,144.385,144.4717,144.2115,144.3368,8684.0
2021-01-28 14:00:00,149.88,150.05,149.8,149.91,2282.0,144.4621,144.626,144.385,144.491,2282.0
2021-01-28 14:05:00,149.79,149.85,149.59,149.76,2527.0,144.3754,144.4332,144.1826,144.3464,2527.0
2021-01-28 14:10:00,149.76,149.76,149.45,149.61,2267.0,144.3464,144.3464,144.0477,144.2019,2267.0
2021-01-28 14:15:00,149.71,149.71,148.94,148.96,5800.0,144.2983,144.2983,143.5561,143.5754,5800.0
2021-01-28 14:20:00,148.91,149.0,148.66,148.71,4368.0,143.5272,143.6139,143.2862,143.3344,4368.0
2021-01-28 14:25:00,148.77,149.13,148.77,149.01,2855.0,143.3922,143.7392,143.3922,143.6236,2855.0
2021-01-28 14:30:00,149.07,149.07,148.74,148.87,3045.0,143.6814,143.6814,143.3633,143.4886,3045.0
2021-01-28 14:35:00,148.72,149.19,148.63,149.06,3744.0,143.344,143.797,143.2573,143.6717,3744.0
2021-01-28 14:40:00,149.08,149.12,148.87,149.06,3796.0,143.691,143.7296,143.4886,143.6717,3796.0
2021-01-28 14:45:00,148.91,149.25,148.91,149.0,4372.0,143.5272,143.8549,143.5272,143.6139,4372.0
2021-01-28 14:50:00,149.09,149.27,148.7,148.71,2380.0,143.7007,143.8742,143.3248,143.3344,2380.0
2021-01-28 14:55:00,148.63,148.81,148.39,148.62,6482.0,143.2573,143.4308,143.026,143.2477,6482.0
2021-01-28 15:00:00,148.56,148.75,148.45,148.63,5011.0,143.1898,143.373,143.0838,143.2573,5011.0
2021-01-28 15:05:00,148.69,148.89,148.69,148.84,1806.0,143.3151,143.5079,143.3151,143.4597,1806.0
2021-01-28 15:10:00,148.7,149.39,148.66,149.36,8866.0,143.3248,143.9898,143.2862,143.9609,8866.0
2021-01-28 15:15:00,149.29,149.37,149.12,149.23,2700.0,143.8934,143.9705,143.7296,143.8356,2700.0
2021-01-28 15:20:00,149.21,149.48,149.17,149.18,3514.0,143.8163,144.0766,143.7778,143.7874,3514.0
2021-01-28 15:25:00,149.23,149.42,149.14,149.21,6204.0,143.8356,144.0187,143.7489,143.8163,6204.0
2021-01-28 15:30:00,149.31,149.65,149.21,149.25,4784.0,143.9127,144.2404,143.8163,143.8549,4784.0
2021-01-28 15:35:00,149.25,149.45,149.23,149.41,4176.0,143.8549,144.0477,143.8356,144.0091,4176.0
2021-01-28 15:40:00,149.45,149.45,149.11,149.12,4800.0,144.0477,144.0477,143.7199,143.7296,4800.0
2021-01-28 15:45:00,149.12,149.36,148.99,149.36,7728.0,143.7296,143.9609,143.6043,143.9609,7728.0
2021-01-28 15:50:00,149.35,149.55,149.21,149.41,14318.0,143.9513,144.144,143.8163,144.0091,14318.0
2021-01-28 15:55:00,149.4,149.4,148.85,148.96,31385.0,143.9995,143.9995,143.4693,143.5754,31385.0
2021-01-29 09:30:00,148.04,148.96,147.72,147.79,7250.0,142.6886,143.5754,142.3802,142.4477,7250.0
2021-01-29 09:35:00,147.41,147.41,146.45,146.77,2596.0,142.0814,142.0814,141.1561,141.4645,2596.0
2021-01-29 09:40:00,146.26,146.94,146.26,146.94,2602.0,140.973,141.6284,140.973,141.6284,2602.0
2021-01-29 09:45:00,146.92,147.93,146.67,146.67,1800.0,141.6091,142.5826,141.3681,141.3681,1800.0
2021-01-29 09:50:00,146.66,147.14,146.34,146.85,1873.0,141.3585,141.8212,141.0501,141.5416,1873.0
2021-01-29 09:55:00,147.55,148.11,147.55,148.11,420.0,142.2163,142.7561,142.2163,142.7561,420.0
2021-01-29 10:00:00,148.16,148.97,148.15,148.97,1024.0,142.8043,143.585,142.7946,143.585,1024.0
2021-01-29 10:05:00,148.78,148.82,148.61,148.68,2114.0,143.4019,143.4404,143.238,143.3055,2114.0
2021-01-29 10:10:00,148.92,149.0,148.44,148.7,2060.0,143.5368,143.6139,143.0742,143.3248,2060.0
2021-01-29 10:15:00,148.35,148.39,148.11,148.12,1312.0,142.9874,143.026,142.7561,142.7657,1312.0
2021-01-29 10:20:00,148.38,148.76,148.38,148.75,930.0,143.0163,143.3826,143.0163,143.373,930.0
2021-01-29 10:25:00,148.55,148.72,148.44,148.72,1612.0,143.1802,143.344,143.0742,143.344,1612.0
2021-01-29 10:30:00,148.74,148.92,148.73,148.88,976.0,143.3633,143.5368,143.3537,143.4983,976.0
2021-01-29 10:35:00,148.77,148.96,148.71,148.96,1110.0,143.3922,143.5754,143.3344,143.5754,1110.0
2021-01-29 10:40:00,148.84,149.04,148.8,148.91,1702.0,143.4597,143.6525,143.4211,143.5272,1702.0
2021-01-29 10:45:00,149.01,149.41,148.88,149.3,2631.0,143.6236,144.0091,143.4983,143.9031,2631.0
2021-01-29 10:50:00,149.19,149.44,149.09,149.28,1320.0,143.797,144.038,143.7007,143.8838,1320.0
2021-01-29 10:55:00,149.38,150.03,149.38,150.03,2450.0,143.9802,144.6067,143.9802,144.6067,2450.0
2021-01-29 11:00:00,149.85,149.94,149.57,149.69,4500.0,144.4332,144.5199,144.1633,144.279,4500.0
2021-01-29 11:05:00,149.76,150.02,149.76,150.02,1200.0,144.3464,144.597,144.3464,144.597,1200.0
2021-01-29 11:10:00,149.9,150.17,149.82,150.15,1099.0,144.4814,144.7416,144.4043,144.7223,1099.0
2021-01-29 11:15:00,150.0,150.36,149.96,150.21,2836.0,144.5778,144.9248,144.5392,144.7802,2836.0
2021-01-29 11:20:00,150.33,150.5,150.15,150.15,2961.0,144.8958,145.0597,144.7223,144.7223,2961.0
2021-01-29 11:25:00,150.25,150.25,149.55,149.56,1305.0,144.8187,144.8187,144.144,144.1537,1305.0
2021-01-29 11:30:00,149.56,149.73,148.8,148.84,6326.0,144.1537,144.3175,143.4211,143.4597,6326.0
2021-01-29 11:35:00,148.84,148.9,148.63,148.75,2383.0,143.4597,143.5175,143.2573,143.373,2383.0
2021-01-29 11:40:00,148.86,149.22,148.67,148.95,2026.0,143.479,143.826,143.2958,143.5657,2026.0
2021-01-29 11:45:00,148.86,148.86,148.43,148.43,1438.0,143.479,143.479,143.0645,143.0645,1438.0
2021-01-29 11:50:00,148.43,148.81,148.32,148.75,5187.0,143.0645,143.4308,142.9585,143.373,5187.0
2021-01-29 11:55:00,148.78,149.05,148.72,149.05,600.0,143.4019,143.6621,143.344,143.6621,600.0
2021-01-29 12:00:00,149.13,149.15,148.78,148.81,1578.0,143.7392,143.7585,143.4019,143.4308,1578.0
2021-01-29 12:05:00,148.76,148.79,148.68,148.79,600.0,143.3826,143.4115,143.3055,143.4115,600.0
2021-01-29 12:10:00,148.92,149.1,148.74,148.74,3204.0,143.5368,143.7103,143.3633,143.3633,3204.0
2021-01-29 12:15:00,148.54,148.55,148.34,148.54,2253.0,143.1705,143.1802,142.9778,143.1705,2253.0
2021-01-29 12:20:00,148.35,148.47,148.09,148.12,3478.0,142.9874,143.1031,142.7368,142.7657,3478.0
2021-01-29 12:25:00,148.23,148.35,148.23,148.24,1400.0,142.8718,142.9874,142.8718,142.8814,1400.0
2021-01-29 12:30:00,148.17,148.22,147.75,147.84,2941.0,142.8139,142.8621,142.4091,142.4958,2941.0
2021-01-29 12:35:00,147.87,148.18,147.87,147.97,1600.0,142.5248,142.8236,142.5248,142.6211,1600.0
2021-01-29 12:40:00,148.09,148.45,148.01,148.01,4775.0,142.7368,143.0838,142.6597,142.6597,4775.0
2021-01-29 12:45:00,148.14,148.18,147.78,147.86,7406.0,142.785,142.8236,142.438,142.5151,7406.0
2021-01-29 12:50:00,147.84,148.52,147.75,148.52,3351.0,142.4958,143.1513,142.4091,143.1513,3351.0
2021-01-29 12:55:00,148.35,148.7,148.06,148.06,1666.0,142.9874,143.3248,142.7079,142.7079,1666.0
2021-01-29 13:00:00,147.93,148.31,147.71,148.18,1808.0,142.5826,142.9489,142.3705,142.8236,1808.0
2021-01-29 13:05:00,148.19,148.19,147.89,147.9,1474.0,142.8332,142.8332,142.544,142.5537,1474.0
2021-01-29 13:10:00,147.77,148.14,147.75,148.14,6448.0,142.4284,142.785,142.4091,142.785,6448.0
2021-01-29 13:15:00,148.04,148.95,147.9,148.94,34559.0,142.6886,143.5657,142.5537,143.5561,34559.0
2021-01-29 13:20:00,149.0,149.63,148.92,149.47,11900.0,143.6139,144.2211,143.5368,144.0669,11900.0
2021-01-29 13:25:00,149.53,150.4,149.52,150.4,11414.0,144.1248,144.9633,144.1151,144.9633,11414.0
2021-01-29 13:30:00,150.5,150.62,150.14,150.48,9288.0,145.0597,145.1754,144.7127,145.0404,9288.0
2021-01-29 13:35:00,150.62,150.64,150.24,150.26,12226.0,145.1754,145.1946,144.8091,144.8284,12226.0
2021-01-29 13:40:00,150.25,150.4,150.03,150.21,7468.0,144.8187,144.9633,144.6067,144.7802,7468.0
2021-01-29 13:45:00,150.32,150.32,149.43,149.58,6973.0,144.8862,144.8862,144.0284,144.173,6973.0
2021-01-29 13:50:00,149.45,149.55,148.83,148.84,9536.0,144.0477,144.144,143.4501,143.4597,9536.0
2021-01-29 13:55:00,148.87,148.87,148.5,148.55,6825.0,143.4886,143.4886,143.132,143.1802,6825.0
2021-01-29 14:00:00,148.53,149.27,148.5,149.19,6927.0,143.1609,143.8742,143.132,143.797,6927.0
2021-01-29 14:05:00,149.19,149.48,149.02,149.31,3800.0,143.797,144.0766,143.6332,143.9127,3800.0
2021-01-29 14:10:00,149.44,150.14,149.37,149.67,10714.0,144.038,144.7127,143.9705,144.2597,10714.0
2021-01-29 14:15:00,149.75,149.78,149.56,149.78,2136.0,144.3368,144.3657,144.1537,144.3657,2136.0
2021-01-29 14:20:00,149.86,149.98,149.67,149.83,7406.0,144.4428,144.5585,144.2597,144.4139,7406.0
2021-01-29 14:25:00,149.81,149.86,149.25,149.44,5914.0,144.3946,144.4428,143.8549,144.038,5914.0
2021-01-29 14:30:00,149.23,149.31,148.56,148.74,5209.0,143.8356,143.9127,143.1898,143.3633,5209.0
2021-01-29 14:35:00,148.92,149.09,148.53,148.53,4213.0,143.5368,143.7007,143.1609,143.1609,4213.0
2021-01-29 14:40:00,148.47,148.81,148.31,148.57,4796.0,143.1031,143.4308,142.9489,143.1995,4796.0
2021-01-29 14:45:00,148.69,148.92,148.46,148.5,4281.0,143.3151,143.5368,143.0934,143.132,4281.0
2021-01-29 14:50:00,148.54,148.56,148.3,148.38,2910.0,143.1705,143.1898,142.9392,143.0163,2910.0
2021-01-29 14:55:00,148.3,148.8,148.27,148.65,2383.0,142.9392,143.4211,142.9103,143.2766,2383.0
2021-01-29 15:00:00,148.62,149.25,148.62,149.13,1861.0,143.2477,143.8549,143.2477,143.7392,1861.0
2021-01-29 15:05:00,149.17,149.22,148.98,149.22,2653.0,143.7778,143.826,143.5946,143.826,2653.0
2021-01-29 15:10:00,149.22,149.3,148.77,148.97,6202.0,143.826,143.9031,143.3922,143.585,6202.0
2021-01-29 15:15:00,148.88,149.05,148.84,148.98,4731.0,143.4983,143.6621,143.4597,143.5946,4731.0
2021-01-29 15:20:00,148.99,149.13,148.84,148.95,9011.0,143.6043,143.7392,143.4597,143.5657,9011.0
2021-01-29 15:25:00,148.94,149.06,148.75,148.84,3761.0,143.5561,143.6717,143.373,143.4597,3761.0
2021-01-29 15:30:00,148.86,149.28,148.83,149.28,4939.0,143.479,143.8838,143.4501,143.8838,4939.0
2021-01-29 15:35:00,149.19,149.28,148.78,148.83,14277.0,143.797,143.8838,143.4019,143.4501,14277.0
2021-01-29 15:40:00,148.83,148.9,148.62,148.78,12125.0,143.4501,143.5175,143.2477,143.4019,12125.0
2021-01-29 15:45:00,148.74,148.93,148.35,148.88,19813.0,143.3633,143.5464,142.9874,143.4983,19813.0
2021-01-29 15:50:00,149.05,149.48,148.94,149.36,23797.0,143.6621,144.0766,143.5561,143.9609,23797.0
2021-01-29 15:55:00,149.4,150.31,149.02,149.14,76453.0,143.9995,144.8766,143.6332,143.7489,76453.0
2021-02-01 09:30:00,150.71,151.21,150.71,151.12,16643.0,145.2621,145.744,145.2621,145.6573,16643.0
2021-02-01 09:35:00,151.11,151.33,150.82,151.01,3728.0,145.6476,145.8597,145.3681,145.5513,3728.0
2021-02-01 09:40:00,151.1,152.39,151.1,151.91,4840.0,145.638,146.8814,145.638,146.4187,4840.0
2021-02-01 09:45:00,152.22,152.22,151.51,151.59,1290.0,146.7175,146.7175,146.0332,146.1103,1290.0
2021-02-01 09:50:00,151.73,152.14,150.57,150.71,10227.0,146.2452,146.6404,145.1272,145.2621,10227.0
2021-02-01 09:55:00,150.44,151.14,150.23,150.68,5536.0,145.0019,145.6766,144.7995,145.2332,5536.0
2021-02-01 10:00:00,150.37,150.37,149.47,149.81,8534.0,144.9344,144.9344,144.0669,144.3946,8534.0
2021-02-01 10:05:00,149.71,150.11,149.71,149.95,961.0,144.2983,144.6838,144.2983,144.5296,961.0
2021-02-01 10:10:00,149.79,150.08,149.48,149.91,2260.0,144.3754,144.6549,144.0766,144.491,2260.0
2021-02-01 10:15:00,149.65,149.81,149.5,149.55,1476.0,144.2404,144.3946,144.0958,144.144,1476.0
2021-02-01 10:20:00,149.64,149.64,149.29,149.29,1502.0,144.2308,144.2308,143.8934,143.8934,1502.0
2021-02-01 10:25:00,149.7,149.7,148.99,149.11,2556.0,144.2886,144.2886,143.6043,143.7199,2556.0
2021-02-01 10:30:00,149.18,149.63,149.18,149.42,4840.0,143.7874,144.2211,143.7874,144.0187,4840.0
2021-02-01 10:35:00,149.72,149.73,149.04,149.09,1600.0,144.3079,144.3175,143.6525,143.7007,1600.0
2021-02-01 10:40:00,148.85,149.33,148.78,148.97,3912.0,143.4693,143.932,143.4019,143.585,3912.0
2021-02-01 10:45:00,148.96,149.21,148.84,149.11,1203.0,143.5754,143.8163,143.4597,143.7199,1203.0
2021-02-01 10:50:00,148.93,148.93,148.64,148.78,920.0,143.5464,143.5464,143.2669,143.4019,920.0
2021-02-01 10:55:00,148.6,148.9,148.6,148.78,5265.0,143.2284,143.5175,143.2284,143.4019,5265.0
2021-02-01 11:00:00,148.69,148.8,148.52,148.52,4080.0,143.3151,143.4211,143.1513,143.1513,4080.0
2021-02-01 11:05:00,148.69,148.99,148.67,148.99,4557.0,143.3151,143.6043,143.2958,143.6043,4557.0
2021-02-01 11:10:00,148.98,149.33,148.86,149.33,1162.0,143.5946,143.932,143.479,143.932,1162.0
2021-02-01 11:15:00,149.19,149.58,149.19,149.58,1301.0,143.797,144.173,143.797,144.173,1301.0
2021-02-01 11:20:00,149.65,149.89,149.58,149.83,1865.0,144.2404,144.4717,144.173,144.4139,1865.0
2021-02-01 11:25:00,149.76,149.93,149.76,149.82,600.0,144.3464,144.5103,144.3464,144.4043,600.0
2021-02-01 11:30:00,150.02,150.11,149.97,150.03,1458.0,144.597,144.6838,144.5489,144.6067,1458.0
2021-02-01 11:35:00,149.97,150.23,149.81,150.03,4808.0,144.5489,144.7995,144.3946,144.6067,4808.0
2021-02-01 11:40:00,150.17,150.31,150.03,150.26,4201.0,144.7416,144.8766,144.6067,144.8284,4201.0
2021-02-01 11:45:00,150.25,150.56,150.25,150.46,1541.0,144.8187,145.1175,144.8187,145.0211,1541.0
2021-02-01 11:50:00,150.5,150.72,150.32,150.51,4945.0,145.0597,145.2717,144.8862,145.0693,4945.0
2021-02-01 11:55:00,150.6,150.6,150.39,150.39,701.0,145.1561,145.1561,144.9537,144.9537,701.0
2021-02-01 12:00:00,150.36,150.65,150.36,150.52,1578.0,144.9248,145.2043,144.9248,145.079,1578.0
2021-02-01 12:05:00,150.5,150.65,150.48,150.53,1600.0,145.0597,145.2043,145.0404,145.0886,1600.0
2021-02-01 12:10:00,150.51,150.51,150.29,150.42,1549.0,145.0693,145.0693,144.8573,144.9826,1549.0
2021-02-01 12:15:00,150.48,150.57,150.31,150.31,1309.0,145.0404,145.1272,144.8766,144.8766,1309.0
2021-02-01 12:20:00,150.17,150.17,149.75,149.9,3725.0,144.7416,144.7416,144.3368,144.4814,3725.0
2021-02-01 12:25:00,149.97,150.03,149.63,149.63,2241.0,144.5489,144.6067,144.2211,144.2211,2241.0
2021-02-01 12:30:00,149.67,149.95,149.62,149.77,1604.0,144.2597,144.5296,144.2115,144.3561,1604.0
2021-02-01 12:35:00,149.88,149.88,149.88,149.88,100.0,144.4621,144.4621,144.4621,144.4621,100.0
2021-02-01 12:40:00,149.67,149.97,149.67,149.87,1860.0,144.2597,144.5489,144.2597,144.4525,1860.0
2021-02-01 12:45:00,149.87,150.51,149.87,150.45,2166.0,144.4525,145.0693,144.4525,145.0115,2166.0
2021-02-01 12:50:00,150.54,150.59,150.35,150.41,2878.0,145.0982,145.1464,144.9151,144.9729,2878.0
2021-02-01 12:55:00,150.27,150.38,150.27,150.33,502.0,144.838,144.944,144.838,144.8958,502.0
2021-02-01 13:00:00,150.58,150.67,150.25,150.42,2324.0,145.1368,145.2235,144.8187,144.9826,2324.0
2021-02-01 13:05:00,150.53,150.6,150.41,150.41,1408.0,145.0886,145.1561,144.9729,144.9729,1408.0
2021-02-01 13:10:00,150.39,150.49,150.26,150.34,5001.0,144.9537,145.0501,144.8284,144.9055,5001.0
2021-02-01 13:15:00,150.42,150.42,150.22,150.26,1600.0,144.9826,144.9826,144.7898,144.8284,1600.0
2021-02-01 13:20:00,150.26,150.5,150.22,150.48,2757.0,144.8284,145.0597,144.7898,145.0404,2757.0
2021-02-01 13:25:00,150.63,150.76,150.51,150.75,1300.0,145.185,145.3103,145.0693,145.3007,1300.0
2021-02-01 13:30:00,150.83,151.0,150.83,151.0,2732.0,145.3778,145.5416,145.3778,145.5416,2732.0
2021-02-01 13:35:00,151.07,151.2,151.0,151.19,1760.0,145.6091,145.7344,145.5416,145.7248,1760.0
2021-02-01 13:40:00,151.15,151.15,150.9,150.9,1300.0,145.6862,145.6862,145.4452,145.4452,1300.0
2021-02-01 13:45:00,150.95,151.16,150.94,151.16,1050.0,145.4934,145.6958,145.4838,145.6958,1050.0
2021-02-01 13:50:00,151.17,151.53,151.17,151.53,1200.0,145.7055,146.0525,145.7055,146.0525,1200.0
2021-02-01 13:55:00,151.59,151.62,151.39,151.46,3740.0,146.1103,146.1392,145.9175,145.985,3740.0
2021-02-01 14:00:00,151.4,151.57,151.35,151.47,2100.0,145.9272,146.091,145.879,145.9946,2100.0
2021-02-01 14:05:00,151.49,151.55,151.39,151.46,1841.0,146.0139,146.0717,145.9175,145.985,1841.0
2021-02-01 14:10:00,151.52,151.64,151.52,151.55,1850.0,146.0428,146.1585,146.0428,146.0717,1850.0
2021-02-01 14:15:00,151.64,151.82,151.62,151.79,1582.0,146.1585,146.332,146.1392,146.3031,1582.0
2021-02-01 14:20:00,151.8,151.94,151.74,151.84,3333.0,146.3127,146.4476,146.2549,146.3513,3333.0
2021-02-01 14:25:00,151.88,152.16,151.81,151.96,2401.0,146.3898,146.6597,146.3223,146.4669,2401.0
2021-02-01 14:30:00,151.94,151.94,151.79,151.8,1809.0,146.4476,146.4476,146.3031,146.3127,1809.0
2021-02-01 14:35:00,151.83,151.9,151.81,151.89,2538.0,146.3416,146.4091,146.3223,146.3994,2538.0
2021-02-01 14:40:00,151.97,151.99,151.83,151.83,2874.0,146.4766,146.4958,146.3416,146.3416,2874.0
2021-02-01 14:45:00,151.9,151.9,151.72,151.81,3088.0,146.4091,146.4091,146.2356,146.3223,3088.0
2021-02-01 14:50:00,151.75,151.86,151.7,151.85,1935.0,146.2645,146.3705,146.2163,146.3609,1935.0
2021-02-01 14:55:00,151.86,151.86,151.7,151.86,2041.0,146.3705,146.3705,146.2163,146.3705,2041.0
2021-02-01 15:00:00,151.88,152.07,151.87,152.07,2204.0,146.3898,146.5729,146.3802,146.5729,2204.0
2021-02-01 15:05:00,152.05,152.13,151.94,152.09,2050.0,146.5537,146.6308,146.4476,146.5922,2050.0
2021-02-01 15:10:00,152.22,152.23,152.01,152.16,1491.0,146.7175,146.7272,146.5151,146.6597,1491.0
2021-02-01 15:15:00,152.18,152.18,151.81,151.99,7587.0,146.679,146.679,146.3223,146.4958,7587.0
2021-02-01 15:20:00,151.96,152.16,151.95,152.02,5777.0,146.4669,146.6597,146.4573,146.5247,5777.0
2021-02-01 15:25:00,152.12,152.22,152.07,152.22,2232.0,146.6211,146.7175,146.5729,146.7175,2232.0
2021-02-01 15:30:00,152.21,152.34,152.11,152.25,7673.0,146.7079,146.8332,146.6115,146.7464,7673.0
2021-02-01 15:35:00,152.24,152.49,152.11,152.14,5727.0,146.7368,146.9778,146.6115,146.6404,5727.0
2021-02-01 15:40:00,152.14,152.34,151.99,152.17,9447.0,146.6404,146.8332,146.4958,146.6693,9447.0
2021-02-01 15:45:00,152.14,152.19,151.88,152.19,14926.0,146.6404,146.6886,146.3898,146.6886,14926.0
2021-02-01 15:50:00,152.12,152.3,152.0,152.28,17576.0,146.6211,146.7946,146.5055,146.7754,17576.0
2021-02-01 15:55:00,152.26,152.44,151.99,151.99,22272.0,146.7561,146.9296,146.4958,146.4958,22272.0
2021-02-02 09:30:00,153.57,153.57,153.12,153.17,6548.0,148.0187,148.0187,147.585,147.6332,6548.0
2021-02-02 09:35:00,153.17,153.17,152.23,153.06,3277.0,147.6332,147.6332,146.7272,147.5272,3277.0
2021-02-02 09:40:00,153.1,153.47,152.55,153.47,6120.0,147.5657,147.9223,147.0356,147.9223,6120.0
2021-02-02 09:45:00,153.44,153.65,153.17,153.43,2979.0,147.8934,148.0958,147.6332,147.8838,2979.0
2021-02-02 09:50:00,152.99,153.13,152.54,152.68,600.0,147.4597,147.5946,147.026,147.1609,600.0
2021-02-02 09:55:00,152.5,153.55,152.5,153.34,4227.0,146.9874,147.9994,146.9874,147.797,4227.0
2021-02-02 10:00:00,153.21,154.14,153.21,154.14,2907.0,147.6717,148.5681,147.6717,148.5681,2907.0
2021-02-02 10:05:00,154.32,154.43,153.72,153.72,2196.0,148.7416,148.8476,148.1633,148.1633,2196.0
2021-02-02 10:10:00,153.87,154.05,153.8,154.05,2164.0,148.3079,148.4814,148.2404,148.4814,2164.0
2021-02-02 10:15:00,154.05,154.74,154.04,154.5,3328.0,148.4814,149.1464,148.4717,148.9151,3328.0
2021-02-02 10:20:00,154.29,154.93,154.29,154.93,3060.0,148.7127,149.3296,148.7127,149.3296,3060.0
2021-02-02 10:25:00,155.0,155.12,154.38,154.42,5213.0,149.397,149.5127,148.7994,148.838,5213.0
2021-02-02 10:30:00,154.58,154.58,154.31,154.32,900.0,148.9922,148.9922,148.732,148.7416,900.0
2021-02-02 10:35:00,154.23,154.24,154.09,154.09,2470.0,148.6549,148.6645,148.5199,148.5199,2470.0
2021-02-02 10:40:00,154.3,154.33,154.04,154.04,5186.0,148.7223,148.7512,148.4717,148.4717,5186.0
2021-02-02 10:45:00,154.18,154.39,154.04,154.21,4941.0,148.6067,148.8091,148.4717,148.6356,4941.0
2021-02-02 10:50:00,154.02,154.03,154.02,154.02,100.0,148.4525,148.4621,148.4525,148.4525,100.0
2021-02-02 10:55:00,153.87,154.15,153.87,154.14,1606.0,148.3079,148.5778,148.3079,148.5681,1606.0
2021-02-02 11:00:00,154.09,154.18,154.02,154.09,1239.0,148.5199,148.6067,148.4525,148.5199,1239.0
2021-02-02 11:05:00,154.11,154.13,153.98,154.13,1068.0,148.5392,148.5585,148.4139,148.5585,1068.0
2021-02-02 11:10:00,154.08,154.22,154.01,154.14,1447.0,148.5103,148.6452,148.4428,148.5681,1447.0
2021-02-02 11:15:00,154.06,154.1,154.0,154.1,1740.0,148.491,148.5296,148.4332,148.5296,1740.0
2021-02-02 11:20:00,154.15,154.19,153.8,153.8,1661.0,148.5778,148.6163,148.2404,148.2404,1661.0
2021-02-02 11:25:00,153.75,153.9,153.75,153.9,629.0,148.1922,148.3368,148.1922,148.3368,629.0
2021-02-02 11:30:00,153.94,153.97,153.88,153.97,500.0,148.3753,148.4043,148.3175,148.4043,500.0
2021-02-02 11:35:00,154.08,154.12,153.79,153.88,2400.0,148.5103,148.5488,148.2308,148.3175,2400.0
2021-02-02 11:40:00,153.76,153.96,153.72,153.92,2744.0,148.2019,148.3946,148.1633,148.3561,2744.0
2021-02-02 11:45:00,153.92,154.12,153.91,153.91,830.0,148.3561,148.5488,148.3464,148.3464,830.0
2021-02-02 11:50:00,153.9,153.98,153.85,153.86,2159.0,148.3368,148.4139,148.2886,148.2982,2159.0
2021-02-02 11:55:00,154.05,154.14,153.92,154.02,2500.0,148.4814,148.5681,148.3561,148.4525,2500.0
2021-02-02 12:00:00,154.0,154.27,153.93,154.18,2309.0,148.4332,148.6934,148.3657,148.6067,2309.0
2021-02-02 12:05:00,154.25,154.25,154.08,154.1,1247.0,148.6741,148.6741,148.5103,148.5296,1247.0
2021-02-02 12:10:00,154.03,154.17,153.84,153.93,1810.0,148.4621,148.597,148.279,148.3657,1810.0
2021-02-02 12:15:00,154.03,154.03,153.69,153.69,1421.0,148.4621,148.4621,148.1344,148.1344,1421.0
2021-02-02 12:20:00,153.65,153.67,153.5,153.5,800.0,148.0958,148.1151,147.9512,147.9512,800.0
2021-02-02 12:25:00,153.52,153.52,153.25,153.26,904.0,147.9705,147.9705,147.7103,147.7199,904.0
2021-02-02 12:30:00,153.34,153.86,153.32,153.86,4110.0,147.797,148.2982,147.7778,148.2982,4110.0
2021-02-02 12:35:00,153.79,153.79,153.64,153.67,604.0,148.2308,148.2308,148.0862,148.1151,604.0
2021-02-02 12:40:00,153.68,153.68,153.47,153.47,1204.0,148.1247,148.1247,147.9223,147.9223,1204.0
2021-02-02 12:45:00,153.63,153.64,153.56,153.56,500.0,148.0766,148.0862,148.0091,148.0091,500.0
2021-02-02 12:50:00,153.64,153.69,153.48,153.54,1883.0,148.0862,148.1344,147.932,147.9898,1883.0
2021-02-02 12:55:00,153.53,153.59,153.53,153.56,400.0,147.9802,148.038,147.9802,148.0091,400.0
2021-02-02 13:00:00,153.54,153.68,153.54,153.68,835.0,147.9898,148.1247,147.9898,148.1247,835.0
2021-02-02 13:05:00,153.63,153.63,153.36,153.51,2287.0,148.0766,148.0766,147.8163,147.9609,2287.0
2021-02-02 13:10:00,153.69,153.83,153.69,153.81,1150.0,148.1344,148.2693,148.1344,148.25,1150.0
2021-02-02 13:15:00,153.85,153.91,153.84,153.89,1100.0,148.2886,148.3464,148.279,148.3272,1100.0
2021-02-02 13:20:00,153.97,153.98,153.81,153.9,2181.0,148.4043,148.4139,148.25,148.3368,2181.0
2021-02-02 13:25:00,154.01,154.2,154.01,154.19,2057.0,148.4428,148.6259,148.4428,148.6163,2057.0
2021-02-02 13:30:00,154.21,154.46,154.21,154.45,2211.0,148.6356,148.8765,148.6356,148.8669,2211.0
2021-02-02 13:35:00,154.45,154.45,154.34,154.4,1550.0,148.8669,148.8669,148.7609,148.8187,1550.0
2021-02-02 13:40:00,154.44,154.44,154.07,154.09,1888.0,148.8573,148.8573,148.5006,148.5199,1888.0
2021-02-02 13:45:00,154.01,154.05,153.84,153.84,839.0,148.4428,148.4814,148.279,148.279,839.0
2021-02-02 13:50:00,154.02,154.02,153.83,153.92,768.0,148.4525,148.4525,148.2693,148.3561,768.0
2021-02-02 13:55:00,153.76,153.81,153.75,153.77,603.0,148.2019,148.25,148.1922,148.2115,603.0
2021-02-02 14:00:00,153.62,153.69,153.57,153.57,1091.0,148.0669,148.1344,148.0187,148.0187,1091.0
2021-02-02 14:05:00,153.63,153.74,153.61,153.61,900.0,148.0766,148.1826,148.0573,148.0573,900.0
2021-02-02 14:10:00,153.62,153.63,153.61,153.63,400.0,148.0669,148.0766,148.0573,148.0766,400.0
2021-02-02 14:15:00,153.63,153.63,153.33,153.57,2819.0,148.0766,148.0766,147.7874,148.0187,2819.0
2021-02-02 14:20:00,153.48,153.48,153.38,153.4,785.0,147.932,147.932,147.8356,147.8549,785.0
2021-02-02 14:25:00,153.39,153.39,153.27,153.28,700.0,147.8452,147.8452,147.7296,147.7392,700.0
2021-02-02 14:30:00,153.34,153.64,153.24,153.63,1634.0,147.797,148.0862,147.7006,148.0766,1634.0
2021-02-02 14:35:00,153.56,153.65,153.51,153.54,921.0,148.0091,148.0958,147.9609,147.9898,921.0
2021-02-02 14:40:00,153.55,153.59,153.17,153.17,2310.0,147.9994,148.038,147.6332,147.6332,2310.0
2021-02-02 14:45:00,153.17,153.27,153.16,153.2,1000.0,147.6332,147.7296,147.6235,147.6621,1000.0
2021-02-02 14:50:00,153.14,153.33,153.12,153.33,365.0,147.6043,147.7874,147.585,147.7874,365.0
2021-02-02 14:55:00,153.33,153.33,153.1,153.15,2015.0,147.7874,147.7874,147.5657,147.6139,2015.0
2021-02-02 15:00:00,153.15,153.16,152.97,153.14,1535.0,147.6139,147.6235,147.4404,147.6043,1535.0
2021-02-02 15:05:00,153.07,153.19,153.04,153.19,1426.0,147.5368,147.6525,147.5079,147.6525,1426.0
2021-02-02 15:10:00,153.18,153.18,152.78,152.81,1552.0,147.6428,147.6428,147.2573,147.2862,1552.0
2021-02-02 15:15:00,152.77,152.88,152.72,152.72,1870.0,147.2476,147.3537,147.1994,147.1994,1870.0
2021-02-02 15:20:00,152.64,152.68,152.51,152.67,1801.0,147.1223,147.1609,146.997,147.1513,1801.0
2021-02-02 15:25:00,152.69,152.7,152.46,152.54,1500.0,147.1705,147.1802,146.9488,147.026,1500.0
2021-02-02 15:30:00,152.47,152.67,152.42,152.65,1625.0,146.9585,147.1513,146.9103,147.132,1625.0
2021-02-02 15:35:00,152.59,152.59,152.4,152.5,3325.0,147.0741,147.0741,146.891,146.9874,3325.0
2021-02-02 15:40:00,152.54,152.78,152.43,152.5,4843.0,147.026,147.2573,146.9199,146.9874,4843.0
2021-02-02 15:45:00,152.47,152.58,152.16,152.58,9665.0,146.9585,147.0645,146.6597,147.0645,9665.0
2021-02-02 15:50:00,152.08,152.4,152.03,152.08,12329.0,146.5826,146.891,146.5344,146.5826,12329.0
2021-02-02 15:55:00,152.03,152.3,151.9,151.93,30865.0,146.5344,146.7946,146.4091,146.438,30865.0
2021-02-03 09:30:00,151.82,152.06,151.5,152.06,9550.0,146.332,146.5633,146.0235,146.5633,9550.0
2021-02-03 09:35:00,152.1,152.77,151.81,152.77,2634.0,146.6019,147.2476,146.3223,147.2476,2634.0
2021-02-03 09:40:00,153.0,153.42,152.99,153.33,600.0,147.4693,147.8741,147.4597,147.7874,600.0
2021-02-03 09:45:00,153.56,154.03,153.32,153.47,2093.0,148.0091,148.4621,147.7778,147.9223,2093.0
2021-02-03 09:50:00,153.13,153.27,152.53,152.81,1700.0,147.5946,147.7296,147.0163,147.2862,1700.0
2021-02-03 09:55:00,152.97,153.27,152.97,153.26,1024.0,147.4404,147.7296,147.4404,147.7199,1024.0
2021-02-03 10:00:00,153.22,153.35,152.99,153.28,2662.0,147.6814,147.8067,147.4597,147.7392,2662.0
2021-02-03 10:05:00,153.28,153.65,153.28,153.65,1089.0,147.7392,148.0958,147.7392,148.0958,1089.0
2021-02-03 10:10:00,153.52,153.55,152.63,152.63,1030.0,147.9705,147.9994,147.1127,147.1127,1030.0
2021-02-03 10:15:00,152.86,153.04,152.73,152.79,3762.0,147.3344,147.5079,147.2091,147.2669,3762.0
2021-02-03 10:20:00,152.91,153.03,152.91,152.96,700.0,147.3826,147.4982,147.3826,147.4308,700.0
2021-02-03 10:25:00,153.04,153.04,152.51,152.52,1428.0,147.5079,147.5079,146.997,147.0067,1428.0
2021-02-03 10:30:00,152.33,152.56,152.32,152.51,800.0,146.8235,147.0452,146.8139,146.997,800.0
2021-02-03 10:35:00,152.64,152.72,152.56,152.64,900.0,147.1223,147.1994,147.0452,147.1223,900.0
2021-02-03 10:40:00,152.64,152.76,152.49,152.76,1800.0,147.1223,147.238,146.9778,147.238,1800.0
2021-02-03 10:45:00,152.69,153.12,152.63,153.12,1123.0,147.1705,147.585,147.1127,147.585,1123.0
2021-02-03 10:50:00,153.11,153.34,153.11,153.17,2395.0,147.5753,147.797,147.5753,147.6332,2395.0
2021-02-03 10:55:00,153.22,153.26,153.15,153.15,690.0,147.6814,147.7199,147.6139,147.6139,690.0
2021-02-03 11:00:00,153.13,153.13,153.02,153.12,1031.0,147.5946,147.5946,147.4886,147.585,1031.0
2021-02-03 11:05:00,152.97,153.27,152.96,153.27,1434.0,147.4404,147.7296,147.4308,147.7296,1434.0
2021-02-03 11:10:00,153.29,153.29,152.91,153.09,2026.0,147.7488,147.7488,147.3826,147.5561,2026.0
2021-02-03 11:15:00,152.94,152.94,152.67,152.84,2036.0,147.4115,147.4115,147.1513,147.3151,2036.0
2021-02-03 11:20:00,153.21,153.38,153.21,153.31,400.0,147.6717,147.8356,147.6717,147.7681,400.0
2021-02-03 11:25:00,153.25,153.31,153.11,153.31,1901.0,147.7103,147.7681,147.5753,147.7681,1901.0
2021-02-03 11:30:00,153.26,153.26,153.1,153.24,500.0,147.7199,147.7199,147.5657,147.7006,500.0
2021-02-03 11:35:00,153.14,153.32,153.13,153.29,331.0,147.6043,147.7778,147.5946,147.7488,331.0
2021-02-03 11:40:00,153.48,153.64,153.45,153.63,1000.0,147.932,148.0862,147.9031,148.0766,1000.0
2021-02-03 11:45:00,153.68,153.75,153.54,153.54,1940.0,148.1247,148.1922,147.9898,147.9898,1940.0
2021-02-03 11:50:00,153.54,153.89,153.52,153.89,3583.0,147.9898,148.3272,147.9705,148.3272,3583.0
2021-02-03 11:55:00,153.89,153.89,153.68,153.69,1700.0,148.3272,148.3272,148.1247,148.1344,1700.0
2021-02-03 12:00:00,153.69,153.69,153.69,153.69,0.0,148.1344,148.1344,148.1344,148.1344,0.0
2021-02-03 12:05:00,153.6,153.7,153.57,153.66,3065.0,148.0476,148.144,148.0187,148.1055,3065.0
2021-02-03 12:10:00,153.61,153.61,153.5,153.6,5007.0,148.0573,148.0573,147.9512,148.0476,5007.0
2021-02-03 12:15:00,153.64,153.79,153.64,153.76,1050.0,148.0862,148.2308,148.0862,148.2019,1050.0
2021-02-03 12:20:00,153.69,153.89,153.62,153.67,13400.0,148.1344,148.3272,148.0669,148.1151,13400.0
2021-02-03 12:25:00,153.76,153.79,153.65,153.69,1250.0,148.2019,148.2308,148.0958,148.1344,1250.0
2021-02-03 12:30:00,153.59,153.59,153.17,153.17,922.0,148.038,148.038,147.6332,147.6332,922.0
2021-02-03 12:35:00,153.17,153.17,153.17,153.17,0.0,147.6332,147.6332,147.6332,147.6332,0.0
2021-02-03 12:40:00,153.34,153.35,153.2,153.21,1527.0,147.797,147.8067,147.6621,147.6717,1527.0
2021-02-03 12:45:00,153.13,153.19,153.09,153.14,793.0,147.5946,147.6525,147.5561,147.6043,793.0
2021-02-03 12:50:00,153.1,153.26,153.1,153.24,1014.0,147.5657,147.7199,147.5657,147.7006,1014.0
2021-02-03 12:55:00,153.24,153.24,153.16,153.16,480.0,147.7006,147.7006,147.6235,147.6235,480.0
2021-02-03 13:00:00,153.11,153.13,153.09,153.09,775.0,147.5753,147.5946,147.5561,147.5561,775.0
2021-02-03 13:05:00,153.09,153.09,152.78,152.78,1668.0,147.5561,147.5561,147.2573,147.2573,1668.0
2021-02-03 13:10:00,152.88,152.9,152.88,152.9,200.0,147.3537,147.3729,147.3537,147.3729,200.0
2021-02-03 13:15:00,153.08,153.13,153.08,153.13,500.0,147.5464,147.5946,147.5464,147.5946,500.0
2021-02-03 13:20:00,153.02,153.02,152.89,152.89,321.0,147.4886,147.4886,147.3633,147.3633,321.0
2021-02-03 13:25:00,152.93,152.93,152.84,152.84,200.0,147.4019,147.4019,147.3151,147.3151,200.0
2021-02-03 13:30:00,152.8,152.9,152.76,152.76,900.0,147.2766,147.3729,147.238,147.238,900.0
2021-02-03 13:35:00,152.8,152.8,152.75,152.77,400.0,147.2766,147.2766,147.2284,147.2476,400.0
2021-02-03 13:40:00,152.83,152.83,152.62,152.62,2854.0,147.3055,147.3055,147.1031,147.1031,2854.0
2021-02-03 13:45:00,152.68,152.68,152.53,152.53,2497.0,147.1609,147.1609,147.0163,147.0163,2497.0
2021-02-03 13:50:00,152.5,152.53,152.46,152.49,1335.0,146.9874,147.0163,146.9488,146.9778,1335.0
2021-02-03 13:55:00,152.52,152.52,152.4,152.43,1635.0,147.0067,147.0067,146.891,146.9199,1635.0
2021-02-03 14:00:00,152.41,152.43,152.41,152.43,559.0,146.9007,146.9199,146.9007,146.9199,559.0
2021-02-03 14:05:00,152.42,152.57,152.42,152.57,400.0,146.9103,147.0549,146.9103,147.0549,400.0
2021-02-03 14:10:00,152.63,152.63,152.45,152.52,1403.0,147.1127,147.1127,146.9392,147.0067,1403.0
2021-02-03 14:15:00,152.52,152.52,152.38,152.38,400.0,147.0067,147.0067,146.8717,146.8717,400.0
2021-02-03 14:20:00,152.3,152.36,152.29,152.36,500.0,146.7946,146.8525,146.785,146.8525,500.0
2021-02-03 14:25:00,152.41,152.47,152.36,152.4,1900.0,146.9007,146.9585,146.8525,146.891,1900.0
2021-02-03 14:30:00,152.41,152.42,152.41,152.41,384.0,146.9007,146.9103,146.9007,146.9007,384.0
2021-02-03 14:35:00,152.41,152.45,152.29,152.29,2513.0,146.9007,146.9392,146.785,146.785,2513.0
2021-02-03 14:40:00,152.32,152.37,152.32,152.36,1700.0,146.8139,146.8621,146.8139,146.8525,1700.0
2021-02-03 14:45:00,152.31,152.35,152.27,152.33,1228.0,146.8043,146.8428,146.7657,146.8235,1228.0
2021-02-03 14:50:00,152.4,152.41,152.11,152.11,1890.0,146.891,146.9007,146.6115,146.6115,1890.0
2021-02-03 14:55:00,152.14,152.14,152.14,152.14,100.0,146.6404,146.6404,146.6404,146.6404,100.0
2021-02-03 15:00:00,152.22,152.47,152.21,152.31,1070.0,146.7175,146.9585,146.7079,146.8043,1070.0
2021-02-03 15:05:00,152.3,152.31,152.3,152.3,100.0,146.7946,146.8043,146.7946,146.7946,100.0
2021-02-03 15:10:00,152.19,152.33,152.16,152.24,1567.0,146.6886,146.8235,146.6597,146.7368,1567.0
2021-02-03 15:15:00,152.25,152.57,152.25,152.34,1224.0,146.7464,147.0549,146.7464,146.8332,1224.0
2021-02-03 15:20:00,152.32,152.65,152.31,152.65,1862.0,146.8139,147.132,146.8043,147.132,1862.0
2021-02-03 15:25:00,152.64,152.7,152.49,152.54,3665.0,147.1223,147.1802,146.9778,147.026,3665.0
2021-02-03 15:30:00,152.63,153.05,152.54,153.05,3240.0,147.1127,147.5175,147.026,147.5175,3240.0
2021-02-03 15:35:00,152.9,153.04,152.84,152.9,2500.0,147.3729,147.5079,147.3151,147.3729,2500.0
2021-02-03 15:40:00,152.89,152.91,152.53,152.53,2701.0,147.3633,147.3826,147.0163,147.0163,2701.0
2021-02-03 15:45:00,152.55,152.81,152.29,152.81,4576.0,147.0356,147.2862,146.785,147.2862,4576.0
2021-02-03 15:50:00,152.48,152.59,152.36,152.59,8879.0,146.9681,147.0741,146.8525,147.0741,8879.0
2021-02-03 15:55:00,152.57,152.61,152.35,152.35,27502.0,147.0549,147.0934,146.8428,146.8428,27502.0
2021-02-04 09:30:00,152.79,152.99,150.83,151.92,7900.0,147.2669,147.4597,145.3778,146.4284,7900.0
2021-02-04 09:35:00,152.02,152.47,152.01,152.47,2003.0,146.5247,146.9585,146.5151,146.9585,2003.0
2021-02-04 09:40:00,152.47,152.84,152.24,152.84,3369.0,146.9585,147.3151,146.7368,147.3151,3369.0
2021-02-04 09:45:00,152.64,153.23,152.64,153.05,4357.0,147.1223,147.691,147.1223,147.5175,4357.0
2021-02-04 09:50:00,153.06,153.7,152.72,153.68,4121.0,147.5272,148.144,147.1994,148.1247,4121.0
2021-02-04 09:55:00,153.58,154.24,153.52,153.92,4286.0,148.0284,148.6645,147.9705,148.3561,4286.0
2021-02-04 10:00:00,154.03,154.37,153.46,154.19,18451.0,148.4621,148.7898,147.9127,148.6163,18451.0
2021-02-04 10:05:00,154.29,154.53,154.02,154.45,2309.0,148.7127,148.944,148.4525,148.8669,2309.0
2021-02-04 10:10:00,154.43,154.99,154.43,154.63,3821.0,148.8476,149.3874,148.8476,149.0404,3821.0
2021-02-04 10:15:00,154.74,155.31,154.69,155.08,1963.0,149.1464,149.6958,149.0982,149.4741,1963.0
2021-02-04 10:20:00,155.18,155.31,155.02,155.12,3579.0,149.5705,149.6958,149.4163,149.5127,3579.0
2021-02-04 10:25:00,154.97,154.97,154.33,154.34,6879.0,149.3681,149.3681,148.7512,148.7609,6879.0
2021-02-04 10:30:00,154.41,154.85,154.32,154.32,5290.0,148.8284,149.2524,148.7416,148.7416,5290.0
2021-02-04 10:35:00,154.3,154.3,153.94,154.12,4458.0,148.7223,148.7223,148.3753,148.5488,4458.0
2021-02-04 10:40:00,154.19,154.5,154.19,154.31,400.0,148.6163,148.9151,148.6163,148.732,400.0
2021-02-04 10:45:00,154.35,154.5,154.27,154.42,2000.0,148.7705,148.9151,148.6934,148.838,2000.0
2021-02-04 10:50:00,154.33,154.76,154.31,154.75,2000.0,148.7512,149.1657,148.732,149.1561,2000.0
2021-02-04 10:55:00,154.87,154.98,154.82,154.98,1861.0,149.2717,149.3778,149.2235,149.3778,1861.0
2021-02-04 11:00:00,154.85,155.16,154.79,154.8,5540.0,149.2524,149.5512,149.1946,149.2043,5540.0
2021-02-04 11:05:00,154.69,154.69,154.39,154.39,1926.0,149.0982,149.0982,148.8091,148.8091,1926.0
2021-02-04 11:10:00,154.29,154.66,154.17,154.54,12514.0,148.7127,149.0693,148.597,148.9537,12514.0
2021-02-04 11:15:00,154.65,154.71,154.39,154.55,5978.0,149.0597,149.1175,148.8091,148.9633,5978.0
2021-02-04 11:20:00,154.47,154.51,154.33,154.45,4979.0,148.8862,148.9247,148.7512,148.8669,4979.0
2021-02-04 11:25:00,154.42,154.42,154.25,154.25,1775.0,148.838,148.838,148.6741,148.6741,1775.0
2021-02-04 11:30:00,154.14,154.3,153.91,154.3,2107.0,148.5681,148.7223,148.3464,148.7223,2107.0
2021-02-04 11:35:00,154.38,154.67,154.2,154.2,3213.0,148.7994,149.079,148.6259,148.6259,3213.0
2021-02-04 11:40:00,154.13,154.29,154.12,154.24,6100.0,148.5585,148.7127,148.5488,148.6645,6100.0
2021-02-04 11:45:00,154.21,154.56,154.21,154.42,1436.0,148.6356,148.9729,148.6356,148.838,1436.0
2021-02-04 11:50:00,154.42,154.42,154.31,154.36,5131.0,148.838,148.838,148.732,148.7802,5131.0
2021-02-04 11:55:00,154.36,154.36,154.22,154.25,2200.0,148.7802,148.7802,148.6452,148.6741,2200.0
2021-02-04 12:00:00,154.37,154.44,154.31,154.31,2154.0,148.7898,148.8573,148.732,148.732,2154.0
2021-02-04 12:05:00,154.38,154.39,154.33,154.35,641.0,148.7994,148.8091,148.7512,148.7705,641.0
2021-02-04 12:10:00,154.38,154.55,154.37,154.47,2138.0,148.7994,148.9633,148.7898,148.8862,2138.0
2021-02-04 12:15:00,154.52,154.54,154.48,154.54,300.0,148.9344,148.9537,148.8958,148.9537,300.0
2021-02-04 12:20:00,154.56,154.77,154.52,154.69,1487.0,148.9729,149.1753,148.9344,149.0982,1487.0
2021-02-04 12:25:00,154.67,154.74,154.48,154.48,3800.0,149.079,149.1464,148.8958,148.8958,3800.0
2021-02-04 12:30:00,154.5,154.62,154.46,154.59,1578.0,148.9151,149.0308,148.8765,149.0018,1578.0
2021-02-04 12:35:00,154.61,154.63,154.52,154.54,1800.0,149.0211,149.0404,148.9344,148.9537,1800.0
2021-02-04 12:40:00,154.46,154.46,154.17,154.31,1441.0,148.8765,148.8765,148.597,148.732,1441.0
2021-02-04 12:45:00,154.29,154.29,154.28,154.28,354.0,148.7127,148.7127,148.7031,148.7031,354.0
2021-02-04 12:50:00,154.4,154.54,154.4,154.49,860.0,148.8187,148.9537,148.8187,148.9055,860.0
2021-02-04 12:55:00,154.41,154.53,154.38,154.53,2152.0,148.8284,148.944,148.7994,148.944,2152.0
2021-02-04 13:00:00,154.48,154.5,154.37,154.37,2400.0,148.8958,148.9151,148.7898,148.7898,2400.0
2021-02-04 13:05:00,154.37,154.41,154.34,154.34,723.0,148.7898,148.8284,148.7609,148.7609,723.0
2021-02-04 13:10:00,154.34,154.48,154.21,154.48,2800.0,148.7609,148.8958,148.6356,148.8958,2800.0
2021-02-04 13:15:00,154.29,154.4,154.29,154.4,426.0,148.7127,148.8187,148.7127,148.8187,426.0
2021-02-04 13:20:00,154.41,154.41,154.33,154.33,802.0,148.8284,148.8284,148.7512,148.7512,802.0
2021-02-04 13:25:00,154.42,154.43,154.33,154.35,1895.0,148.838,148.8476,148.7512,148.7705,1895.0
2021-02-04 13:30:00,154.35,154.54,154.28,154.54,1602.0,148.7705,148.9537,148.7031,148.9537,1602.0
2021-02-04 13:35:00,154.58,154.75,154.58,154.75,3000.0,148.9922,149.1561,148.9922,149.1561,3000.0
2021-02-04 13:40:00,154.69,154.78,154.67,154.67,1401.0,149.0982,149.185,149.079,149.079,1401.0
2021-02-04 13:45:00,154.67,154.77,154.67,154.71,1986.0,149.079,149.1753,149.079,149.1175,1986.0
2021-02-04 13:50:00,154.68,154.75,154.61,154.61,3800.0,149.0886,149.1561,149.0211,149.0211,3800.0
2021-02-04 13:55:00,154.59,154.6,154.49,154.51,1325.0,149.0018,149.0115,148.9055,148.9247,1325.0
2021-02-04 14:00:00,154.49,154.6,154.44,154.6,2233.0,148.9055,149.0115,148.8573,149.0115,2233.0
2021-02-04 14:05:00,154.62,154.67,154.48,154.48,1801.0,149.0308,149.079,148.8958,148.8958,1801.0
2021-02-04 14:10:00,154.44,154.55,154.32,154.32,2827.0,148.8573,148.9633,148.7416,148.7416,2827.0
2021-02-04 14:15:00,154.32,154.46,154.24,154.46,2327.0,148.7416,148.8765,148.6645,148.8765,2327.0
2021-02-04 14:20:00,154.4,154.44,154.32,154.32,2311.0,148.8187,148.8573,148.7416,148.7416,2311.0
2021-02-04 14:25:00,154.26,154.33,154.25,154.29,3459.0,148.6838,148.7512,148.6741,148.7127,3459.0
2021-02-04 14:30:00,154.26,154.6,154.26,154.56,4853.0,148.6838,149.0115,148.6838,148.9729,4853.0
2021-02-04 14:35:00,154.61,154.89,154.51,154.89,3341.0,149.0211,149.291,148.9247,149.291,3341.0
2021-02-04 14:40:00,154.87,154.96,154.87,154.89,950.0,149.2717,149.3585,149.2717,149.291,950.0
2021-02-04 14:45:00,154.89,154.98,154.8,154.98,3160.0,149.291,149.3778,149.2043,149.3778,3160.0
2021-02-04 14:50:00,155.0,155.17,154.98,155.17,3622.0,149.397,149.5609,149.3778,149.5609,3622.0
2021-02-04 14:55:00,155.24,155.33,155.1,155.14,3370.0,149.6284,149.7151,149.4934,149.532,3370.0
2021-02-04 15:00:00,155.11,155.11,154.9,154.92,3128.0,149.5031,149.5031,149.3006,149.3199,3128.0
2021-02-04 15:05:00,154.92,154.99,154.58,154.7,5185.0,149.3199,149.3874,148.9922,149.1079,5185.0
2021-02-04 15:10:00,154.58,154.65,154.41,154.41,3971.0,148.9922,149.0597,148.8284,148.8284,3971.0
2021-02-04 15:15:00,154.34,154.39,153.74,153.74,5891.0,148.7609,148.8091,148.1826,148.1826,5891.0
2021-02-04 15:20:00,153.68,153.69,153.51,153.55,4200.0,148.1247,148.1344,147.9609,147.9994,4200.0
2021-02-04 15:25:00,153.56,153.59,153.41,153.55,12242.0,148.0091,148.038,147.8645,147.9994,12242.0
2021-02-04 15:30:00,153.55,153.59,153.49,153.51,3480.0,147.9994,148.038,147.9416,147.9609,3480.0
2021-02-04 15:35:00,153.47,153.5,153.09,153.33,7952.0,147.9223,147.9512,147.5561,147.7874,7952.0
2021-02-04 15:40:00,153.38,153.45,153.33,153.43,6270.0,147.8356,147.9031,147.7874,147.8838,6270.0
2021-02-04 15:45:00,153.44,153.59,153.1,153.11,10802.0,147.8934,148.038,147.5657,147.5753,10802.0
2021-02-04 15:50:00,153.09,153.64,153.09,153.62,18300.0,147.5561,148.0862,147.5561,148.0669,18300.0
2021-02-04 15:55:00,153.6,153.66,153.15,153.15,77018.0,148.0476,148.1055,147.6139,147.6139,77018.0
2021-02-05 09:30:00,154.86,154.86,153.51,154.24,6750.0,149.2621,149.2621,147.9609,148.6645,6750.0
2021-02-05 09:35:00,154.47,154.47,153.64,153.79,4362.0,148.8862,148.8862,148.0862,148.2308,4362.0
2021-02-05 09:40:00,153.79,154.17,153.55,153.55,6013.0,148.2308,148.597,147.9994,147.9994,6013.0
2021-02-05 09:45:00,153.86,153.9,152.99,152.99,10851.0,148.2982,148.3368,147.4597,147.4597,10851.0
2021-02-05 09:50:00,152.97,153.27,152.74,152.75,4240.0,147.4404,147.7296,147.2187,147.2284,4240.0
2021-02-05 09:55:00,152.92,152.92,152.25,152.78,1676.0,147.3922,147.3922,146.7464,147.2573,1676.0
2021-02-05 10:00:00,152.55,152.72,152.28,152.66,3175.0,147.0356,147.1994,146.7754,147.1416,3175.0
2021-02-05 10:05:00,152.53,153.15,152.5,152.8,6180.0,147.0163,147.6139,146.9874,147.2766,6180.0
2021-02-05 10:10:00,152.85,153.0,152.53,152.73,3809.0,147.3247,147.4693,147.0163,147.2091,3809.0
2021-02-05 10:15:00,152.64,152.81,152.53,152.8,1800.0,147.1223,147.2862,147.0163,147.2766,1800.0
2021-02-05 10:20:00,152.86,152.87,152.58,152.58,3408.0,147.3344,147.344,147.0645,147.0645,3408.0
2021-02-05 10:25:00,152.56,152.69,152.39,152.69,2307.0,147.0452,147.1705,146.8814,147.1705,2307.0
2021-02-05 10:30:00,152.83,153.52,152.77,153.51,6690.0,147.3055,147.9705,147.2476,147.9609,6690.0
2021-02-05 10:35:00,153.52,153.68,152.94,153.32,4495.0,147.9705,148.1247,147.4115,147.7778,4495.0
2021-02-05 10:40:00,153.2,153.59,153.14,153.59,1347.0,147.6621,148.038,147.6043,148.038,1347.0
2021-02-05 10:45:00,153.45,153.61,153.4,153.6,2100.0,147.9031,148.0573,147.8549,148.0476,2100.0
2021-02-05 10:50:00,153.49,153.73,153.28,153.65,8022.0,147.9416,148.1729,147.7392,148.0958,8022.0
2021-02-05 10:55:00,153.69,153.96,153.63,153.66,3076.0,148.1344,148.3946,148.0766,148.1055,3076.0
2021-02-05 11:00:00,153.56,153.56,153.29,153.32,2703.0,148.0091,148.0091,147.7488,147.7778,2703.0
2021-02-05 11:05:00,153.22,153.28,153.11,153.2,900.0,147.6814,147.7392,147.5753,147.6621,900.0
2021-02-05 11:10:00,153.14,153.45,153.03,153.36,1523.0,147.6043,147.9031,147.4982,147.8163,1523.0
2021-02-05 11:15:00,153.31,153.47,153.3,153.47,300.0,147.7681,147.9223,147.7585,147.9223,300.0
2021-02-05 11:20:00,153.41,153.91,153.39,153.74,4779.0,147.8645,148.3464,147.8452,148.1826,4779.0
2021-02-05 11:25:00,153.79,153.81,153.77,153.78,762.0,148.2308,148.25,148.2115,148.2211,762.0
2021-02-05 11:30:00,153.82,153.82,153.59,153.73,1322.0,148.2597,148.2597,148.038,148.1729,1322.0
2021-02-05 11:35:00,153.78,153.78,153.51,153.53,1284.0,148.2211,148.2211,147.9609,147.9802,1284.0
2021-02-05 11:40:00,153.55,153.63,153.46,153.54,1869.0,147.9994,148.0766,147.9127,147.9898,1869.0
2021-02-05 11:45:00,153.56,153.63,153.39,153.45,2821.0,148.0091,148.0766,147.8452,147.9031,2821.0
2021-02-05 11:50:00,153.5,153.52,153.29,153.29,1700.0,147.9512,147.9705,147.7488,147.7488,1700.0
2021-02-05 11:55:00,153.32,153.32,153.12,153.19,600.0,147.7778,147.7778,147.585,147.6525,600.0
2021-02-05 12:00:00,153.07,153.2,152.95,153.19,3265.0,147.5368,147.6621,147.4211,147.6525,3265.0
2021-02-05 12:05:00,153.51,153.65,153.4,153.44,2676.0,147.9609,148.0958,147.8549,147.8934,2676.0
2021-02-05 12:10:00,153.5,153.56,153.49,153.51,2455.0,147.9512,148.0091,147.9416,147.9609,2455.0
2021-02-05 12:15:00,153.53,153.53,153.29,153.36,2002.0,147.9802,147.9802,147.7488,147.8163,2002.0
2021-02-05 12:20:00,153.21,153.42,153.16,153.42,1410.0,147.6717,147.8741,147.6235,147.8741,1410.0
2021-02-05 12:25:00,153.46,153.56,153.46,153.51,2800.0,147.9127,148.0091,147.9127,147.9609,2800.0
2021-02-05 12:30:00,153.46,153.58,153.46,153.49,3080.0,147.9127,148.0284,147.9127,147.9416,3080.0
2021-02-05 12:35:00,153.49,153.83,153.34,153.83,6100.0,147.9416,148.2693,147.797,148.2693,6100.0
2021-02-05 12:40:00,153.85,154.0,153.75,153.94,2005.0,148.2886,148.4332,148.1922,148.3753,2005.0
2021-02-05 12:45:00,153.98,153.98,153.75,153.82,1601.0,148.4139,148.4139,148.1922,148.2597,1601.0
2021-02-05 12:50:00,153.81,153.93,153.81,153.83,2600.0,148.25,148.3657,148.25,148.2693,2600.0
2021-02-05 12:55:00,153.85,153.88,153.65,153.78,3669.0,148.2886,148.3175,148.0958,148.2211,3669.0
2021-02-05 13:00:00,153.83,153.83,153.38,153.38,3847.0,148.2693,148.2693,147.8356,147.8356,3847.0
2021-02-05 13:05:00,153.41,153.61,153.35,153.61,6000.0,147.8645,148.0573,147.8067,148.0573,6000.0
2021-02-05 13:10:00,153.59,153.63,153.48,153.59,2348.0,148.038,148.0766,147.932,148.038,2348.0
2021-02-05 13:15:00,153.59,153.63,153.47,153.57,3278.0,148.038,148.0766,147.9223,148.0187,3278.0
2021-02-05 13:20:00,153.48,153.6,153.36,153.49,2384.0,147.932,148.0476,147.8163,147.9416,2384.0
2021-02-05 13:25:00,153.54,153.64,153.52,153.6,4140.0,147.9898,148.0862,147.9705,148.0476,4140.0
2021-02-05 13:30:00,153.62,153.7,153.43,153.54,4600.0,148.0669,148.144,147.8838,147.9898,4600.0
2021-02-05 13:35:00,153.59,153.61,153.46,153.51,2995.0,148.038,148.0573,147.9127,147.9609,2995.0
2021-02-05 13:40:00,153.45,153.58,153.33,153.5,3237.0,147.9031,148.0284,147.7874,147.9512,3237.0
2021-02-05 13:45:00,153.55,153.66,153.5,153.5,1801.0,147.9994,148.1055,147.9512,147.9512,1801.0
2021-02-05 13:50:00,153.48,153.5,153.41,153.42,1247.0,147.932,147.9512,147.8645,147.8741,1247.0
2021-02-05 13:55:00,153.46,153.55,153.44,153.55,3350.0,147.9127,147.9994,147.8934,147.9994,3350.0
2021-02-05 14:00:00,153.52,153.68,153.49,153.54,3802.0,147.9705,148.1247,147.9416,147.9898,3802.0
2021-02-05 14:05:00,153.5,153.57,153.38,153.38,1800.0,147.9512,148.0187,147.8356,147.8356,1800.0
2021-02-05 14:10:00,153.41,153.51,153.4,153.42,2308.0,147.8645,147.9609,147.8549,147.8741,2308.0
2021-02-05 14:15:00,153.5,153.5,153.4,153.4,1425.0,147.9512,147.9512,147.8549,147.8549,1425.0
2021-02-05 14:20:00,153.35,153.4,153.22,153.22,1402.0,147.8067,147.8549,147.6814,147.6814,1402.0
2021-02-05 14:25:00,153.17,153.33,153.17,153.27,1987.0,147.6332,147.7874,147.6332,147.7296,1987.0
2021-02-05 14:30:00,153.27,153.3,153.16,153.18,1300.0,147.7296,147.7585,147.6235,147.6428,1300.0
2021-02-05 14:35:00,153.11,153.39,153.08,153.39,2072.0,147.5753,147.8452,147.5464,147.8452,2072.0
2021-02-05 14:40:00,153.48,153.48,153.36,153.37,1000.0,147.932,147.932,147.8163,147.8259,1000.0
2021-02-05 14:45:00,153.31,153.36,153.26,153.29,3646.0,147.7681,147.8163,147.7199,147.7488,3646.0
2021-02-05 14:50:00,153.21,153.25,152.98,153.05,3714.0,147.6717,147.7103,147.45,147.5175,3714.0
2021-02-05 14:55:00,152.97,153.08,152.97,153.06,2976.0,147.4404,147.5464,147.4404,147.5272,2976.0
2021-02-05 15:00:00,153.05,153.1,152.82,152.82,4254.0,147.5175,147.5657,147.2958,147.2958,4254.0
2021-02-05 15:05:00,152.81,152.95,152.81,152.9,2000.0,147.2862,147.4211,147.2862,147.3729,2000.0
2021-02-05 15:10:00,152.87,153.19,152.86,153.19,2887.0,147.344,147.6525,147.3344,147.6525,2887.0
2021-02-05 15:15:00,153.14,153.21,152.89,152.89,2395.0,147.6043,147.6717,147.3633,147.3633,2395.0
2021-02-05 15:20:00,152.93,153.03,152.93,153.03,1300.0,147.4019,147.4982,147.4019,147.4982,1300.0
2021-02-05 15:25:00,153.04,153.13,152.86,153.13,4543.0,147.5079,147.5946,147.3344,147.5946,4543.0
2021-02-05 15:30:00,153.06,153.15,152.99,153.15,2661.0,147.5272,147.6139,147.4597,147.6139,2661.0
2021-02-05 15:35:00,153.17,153.22,153.0,153.17,10441.0,147.6332,147.6814,147.4693,147.6332,10441.0
2021-02-05 15:40:00,153.19,153.22,153.03,153.1,5567.0,147.6525,147.6814,147.4982,147.5657,5567.0
2021-02-05 15:45:00,153.11,153.21,152.85,152.96,7215.0,147.5753,147.6717,147.3247,147.4308,7215.0
2021-02-05 15:50:00,152.92,152.99,152.68,152.96,14523.0,147.3922,147.4597,147.1609,147.4308,14523.0
2021-02-05 15:55:00,152.98,153.26,152.88,152.95,34009.0,147.45,147.7199,147.3537,147.4211,34009.0
2021-02-08 09:30:00,154.25,154.25,153.99,154.09,8579.0,148.6741,148.6741,148.4235,148.5199,8579.0
2021-02-08 09:35:00,154.1,154.72,154.09,154.13,6488.0,148.5296,149.1271,148.5199,148.5585,6488.0
2021-02-08 09:40:00,154.3,155.77,154.14,155.77,8542.0,148.7223,150.1392,148.5681,150.1392,8542.0
2021-02-08 09:45:00,155.75,156.11,155.75,156.07,4710.0,150.1199,150.4669,150.1199,150.4283,4710.0
2021-02-08 09:50:00,156.12,156.18,155.78,156.01,3544.0,150.4765,150.5344,150.1488,150.3705,3544.0
2021-02-08 09:55:00,156.17,156.17,155.52,155.79,1900.0,150.5247,150.5247,149.8982,150.1585,1900.0
2021-02-08 10:00:00,155.5,155.75,155.5,155.73,2220.0,149.879,150.1199,149.879,150.1006,2220.0
2021-02-08 10:05:00,155.75,155.89,155.54,155.65,2848.0,150.1199,150.2549,149.9175,150.0235,2848.0
2021-02-08 10:10:00,155.79,156.09,155.76,155.85,2486.0,150.1585,150.4476,150.1296,150.2163,2486.0
2021-02-08 10:15:00,155.87,155.97,155.86,155.87,500.0,150.2356,150.332,150.2259,150.2356,500.0
2021-02-08 10:20:00,155.77,156.25,155.76,156.0,2672.0,150.1392,150.6018,150.1296,150.3609,2672.0
2021-02-08 10:25:00,155.99,156.15,155.99,156.12,1000.0,150.3512,150.5055,150.3512,150.4765,1000.0
2021-02-08 10:30:00,156.18,156.18,155.88,155.93,1627.0,150.5344,150.5344,150.2452,150.2934,1627.0
2021-02-08 10:35:00,155.81,156.11,155.81,156.1,2597.0,150.1777,150.4669,150.1777,150.4573,2597.0
2021-02-08 10:40:00,156.06,156.15,155.96,155.97,1300.0,150.4187,150.5055,150.3223,150.332,1300.0
2021-02-08 10:45:00,155.88,156.01,155.79,155.84,2098.0,150.2452,150.3705,150.1585,150.2067,2098.0
2021-02-08 10:50:00,155.88,155.88,155.48,155.48,900.0,150.2452,150.2452,149.8597,149.8597,900.0
2021-02-08 10:55:00,155.5,155.57,155.45,155.52,4004.0,149.879,149.9464,149.8308,149.8982,4004.0
2021-02-08 11:00:00,155.41,155.41,155.31,155.41,1001.0,149.7922,149.7922,149.6958,149.7922,1001.0
2021-02-08 11:05:00,155.36,155.55,155.3,155.3,2000.0,149.744,149.9271,149.6862,149.6862,2000.0
2021-02-08 11:10:00,155.28,155.28,154.86,154.87,800.0,149.6669,149.6669,149.2621,149.2717,800.0
2021-02-08 11:15:00,154.95,154.99,154.71,154.71,1301.0,149.3488,149.3874,149.1175,149.1175,1301.0
2021-02-08 11:20:00,154.7,154.71,154.6,154.65,1304.0,149.1079,149.1175,149.0115,149.0597,1304.0
2021-02-08 11:25:00,154.53,154.67,154.53,154.67,1151.0,148.944,149.079,148.944,149.079,1151.0
2021-02-08 11:30:00,154.75,154.83,154.52,154.52,865.0,149.1561,149.2332,148.9344,148.9344,865.0
2021-02-08 11:35:00,154.51,154.55,154.35,154.41,2181.0,148.9247,148.9633,148.7705,148.8284,2181.0
2021-02-08 11:40:00,154.39,154.48,154.3,154.45,1029.0,148.8091,148.8958,148.7223,148.8669,1029.0
2021-02-08 11:45:00,154.49,154.84,154.48,154.84,1919.0,148.9055,149.2428,148.8958,149.2428,1919.0
2021-02-08 11:50:00,154.87,154.87,154.63,154.71,2100.0,149.2717,149.2717,149.0404,149.1175,2100.0
2021-02-08 11:55:00,154.75,154.99,154.52,154.53,1394.0,149.1561,149.3874,148.9344,148.944,1394.0
2021-02-08 12:00:00,154.46,154.59,154.46,154.51,1435.0,148.8765,149.0018,148.8765,148.9247,1435.0
2021-02-08 12:05:00,154.43,154.43,154.15,154.24,1880.0,148.8476,148.8476,148.5778,148.6645,1880.0
2021-02-08 12:10:00,154.27,154.4,154.23,154.23,3852.0,148.6934,148.8187,148.6549,148.6549,3852.0
2021-02-08 12:15:00,154.36,154.36,154.13,154.13,920.0,148.7802,148.7802,148.5585,148.5585,920.0
2021-02-08 12:20:00,154.14,154.46,154.14,154.4,6462.0,148.5681,148.8765,148.5681,148.8187,6462.0
2021-02-08 12:25:00,154.31,154.31,153.65,153.65,2269.0,148.732,148.732,148.0958,148.0958,2269.0
2021-02-08 12:30:00,153.78,153.85,153.62,153.62,2106.0,148.2211,148.2886,148.0669,148.0669,2106.0
2021-02-08 12:35:00,153.61,153.79,153.59,153.79,1513.0,148.0573,148.2308,148.038,148.2308,1513.0
2021-02-08 12:40:00,153.74,153.74,153.62,153.69,1100.0,148.1826,148.1826,148.0669,148.1344,1100.0
2021-02-08 12:45:00,153.75,153.75,153.54,153.54,1200.0,148.1922,148.1922,147.9898,147.9898,1200.0
2021-02-08 12:50:00,153.64,153.64,153.37,153.52,1862.0,148.0862,148.0862,147.8259,147.9705,1862.0
2021-02-08 12:55:00,153.47,153.47,153.19,153.19,600.0,147.9223,147.9223,147.6525,147.6525,600.0
2021-02-08 13:00:00,153.11,153.32,153.11,153.26,1200.0,147.5753,147.7778,147.5753,147.7199,1200.0
2021-02-08 13:05:00,153.38,153.43,153.38,153.42,622.0,147.8356,147.8838,147.8356,147.8741,622.0
2021-02-08 13:10:00,153.42,153.56,153.4,153.56,1402.0,147.8741,148.0091,147.8549,148.0091,1402.0
2021-02-08 13:15:00,153.49,153.58,153.49,153.57,1075.0,147.9416,148.0284,147.9416,148.0187,1075.0
2021-02-08 13:20:00,153.58,153.64,153.47,153.53,1100.0,148.0284,148.0862,147.9223,147.9802,1100.0
2021-02-08 13:25:00,153.57,153.64,153.51,153.64,1200.0,148.0187,148.0862,147.9609,148.0862,1200.0
2021-02-08 13:30:00,153.46,153.46,153.25,153.31,600.0,147.9127,147.9127,147.7103,147.7681,600.0
2021-02-08 13:35:00,153.26,153.44,153.26,153.4,1948.0,147.7199,147.8934,147.7199,147.8549,1948.0
2021-02-08 13:40:00,153.39,153.39,153.19,153.19,1500.0,147.8452,147.8452,147.6525,147.6525,1500.0
2021-02-08 13:45:00,153.11,153.13,153.03,153.03,1403.0,147.5753,147.5946,147.4982,147.4982,1403.0
2021-02-08 13:50:00,153.08,153.08,152.84,152.84,1107.0,147.5464,147.5464,147.3151,147.3151,1107.0
2021-02-08 13:55:00,152.84,152.94,152.71,152.78,1300.0,147.3151,147.4115,147.1898,147.2573,1300.0
2021-02-08 14:00:00,152.82,153.09,152.81,153.09,931.0,147.2958,147.5561,147.2862,147.5561,931.0
2021-02-08 14:05:00,153.18,153.22,153.17,153.22,400.0,147.6428,147.6814,147.6332,147.6814,400.0
2021-02-08 14:10:00,153.21,153.3,153.16,153.27,1614.0,147.6717,147.7585,147.6235,147.7296,1614.0
2021-02-08 14:15:00,153.31,153.49,153.31,153.48,1016.0,147.7681,147.9416,147.7681,147.932,1016.0
2021-02-08 14:20:00,153.54,153.54,153.32,153.38,1702.0,147.9898,147.9898,147.7778,147.8356,1702.0
2021-02-08 14:25:00,153.33,153.41,153.33,153.41,300.0,147.7874,147.8645,147.7874,147.8645,300.0
2021-02-08 14:30:00,153.37,153.42,153.3,153.3,1604.0,147.8259,147.8741,147.7585,147.7585,1604.0
2021-02-08 14:35:00,153.28,153.47,153.28,153.36,2304.0,147.7392,147.9223,147.7392,147.8163,2304.0
2021-02-08 14:40:00,153.3,153.46,153.3,153.46,1132.0,147.7585,147.9127,147.7585,147.9127,1132.0
2021-02-08 14:45:00,153.48,153.84,153.46,153.77,1400.0,147.932,148.279,147.9127,148.2115,1400.0
2021-02-08 14:50:00,153.74,153.75,153.68,153.75,2002.0,148.1826,148.1922,148.1247,148.1922,2002.0
2021-02-08 14:55:00,153.76,153.81,153.6,153.6,1701.0,148.2019,148.25,148.0476,148.0476,1701.0
2021-02-08 15:00:00,153.6,153.75,153.59,153.75,900.0,148.0476,148.1922,148.038,148.1922,900.0
2021-02-08 15:05:00,153.75,153.75,153.65,153.65,900.0,148.1922,148.1922,148.0958,148.0958,900.0
2021-02-08 15:10:00,153.68,153.93,153.67,153.84,800.0,148.1247,148.3657,148.1151,148.279,800.0
2021-02-08 15:15:00,153.84,153.84,153.59,153.66,2592.0,148.279,148.279,148.038,148.1055,2592.0
2021-02-08 15:20:00,153.62,153.79,153.58,153.75,2444.0,148.0669,148.2308,148.0284,148.1922,2444.0
2021-02-08 15:25:00,153.79,153.8,153.73,153.74,1253.0,148.2308,148.2404,148.1729,148.1826,1253.0
2021-02-08 15:30:00,153.72,153.8,153.46,153.47,7218.0,148.1633,148.2404,147.9127,147.9223,7218.0
2021-02-08 15:35:00,153.47,153.54,153.28,153.36,5602.0,147.9223,147.9898,147.7392,147.8163,5602.0
2021-02-08 15:40:00,153.39,153.49,153.37,153.49,5863.0,147.8452,147.9416,147.8259,147.9416,5863.0
2021-02-08 15:45:00,153.41,153.73,153.36,153.71,11783.0,147.8645,148.1729,147.8163,148.1537,11783.0
2021-02-08 15:50:00,153.69,154.05,153.61,153.93,11417.0,148.1344,148.4814,148.0573,148.3657,11417.0
2021-02-08 15:55:00,153.89,154.23,153.43,154.08,65514.0,148.3272,148.6549,147.8838,148.5103,65514.0
2021-02-09 09:30:00,154.36,154.83,154.2,154.52,10624.0,148.7802,149.2332,148.6259,148.9344,10624.0
2021-02-09 09:35:00,154.63,156.41,154.63,155.91,7006.0,149.0404,150.7561,149.0404,150.2741,7006.0
2021-02-09 09:40:00,155.95,155.95,154.61,155.25,5699.0,150.3127,150.3127,149.0211,149.638,5699.0
2021-02-09 09:45:00,155.08,155.15,154.73,155.15,9404.0,149.4741,149.5416,149.1368,149.5416,9404.0
2021-02-09 09:50:00,154.9,154.9,153.84,153.84,3751.0,149.3006,149.3006,148.279,148.279,3751.0
2021-02-09 09:55:00,153.97,154.08,153.33,153.33,2947.0,148.4043,148.5103,147.7874,147.7874,2947.0
2021-02-09 10:00:00,153.5,153.84,153.34,153.81,4156.0,147.9512,148.279,147.797,148.25,4156.0
2021-02-09 10:05:00,153.83,154.15,153.81,154.15,1467.0,148.2693,148.5778,148.25,148.5778,1467.0
2021-02-09 10:10:00,154.25,154.36,154.0,154.36,2788.0,148.6741,148.7802,148.4332,148.7802,2788.0
2021-02-09 10:15:00,154.29,154.31,154.02,154.19,3100.0,148.7127,148.732,148.4525,148.6163,3100.0
2021-02-09 10:20:00,154.27,154.55,154.23,154.23,1995.0,148.6934,148.9633,148.6549,148.6549,1995.0
2021-02-09 10:25:00,154.16,154.26,154.05,154.25,1932.0,148.5874,148.6838,148.4814,148.6741,1932.0
2021-02-09 10:30:00,154.37,154.42,154.15,154.17,1904.0,148.7898,148.838,148.5778,148.597,1904.0
2021-02-09 10:35:00,154.31,154.72,154.24,154.57,3137.0,148.732,149.1271,148.6645,148.9826,3137.0
2021-02-09 10:40:00,154.68,155.21,154.68,154.99,4391.0,149.0886,149.5994,149.0886,149.3874,4391.0
2021-02-09 10:45:00,154.91,155.14,154.81,154.92,2113.0,149.3103,149.532,149.2139,149.3199,2113.0
2021-02-09 10:50:00,154.94,154.94,154.8,154.81,1205.0,149.3392,149.3392,149.2043,149.2139,1205.0
2021-02-09 10:55:00,154.72,154.87,154.72,154.79,1810.0,149.1271,149.2717,149.1271,149.1946,1810.0
2021-02-09 11:00:00,154.83,154.87,154.45,154.48,1131.0,149.2332,149.2717,148.8669,148.8958,1131.0
2021-02-09 11:05:00,154.44,154.49,154.38,154.44,1500.0,148.8573,148.9055,148.7994,148.8573,1500.0
2021-02-09 11:10:00,154.67,154.69,154.6,154.69,1600.0,149.079,149.0982,149.0115,149.0982,1600.0
2021-02-09 11:15:00,154.61,154.66,154.51,154.66,2477.0,149.0211,149.0693,148.9247,149.0693,2477.0
2021-02-09 11:20:00,154.73,154.86,154.67,154.86,950.0,149.1368,149.2621,149.079,149.2621,950.0
2021-02-09 11:25:00,154.86,155.19,154.78,155.19,2537.0,149.2621,149.5802,149.185,149.5802,2537.0
2021-02-09 11:30:00,155.12,155.52,155.02,155.48,4521.0,149.5127,149.8982,149.4163,149.8597,4521.0
2021-02-09 11:35:00,155.52,155.61,155.39,155.47,2193.0,149.8982,149.985,149.7729,149.85,2193.0
2021-02-09 11:40:00,155.51,155.68,155.51,155.68,700.0,149.8886,150.0524,149.8886,150.0524,700.0
2021-02-09 11:45:00,155.71,155.74,155.59,155.7,4304.0,150.0814,150.1103,149.9657,150.0717,4304.0
2021-02-09 11:50:00,155.59,155.68,155.38,155.38,2418.0,149.9657,150.0524,149.7633,149.7633,2418.0
2021-02-09 11:55:00,155.4,155.54,155.38,155.45,3120.0,149.7826,149.9175,149.7633,149.8308,3120.0
2021-02-09 12:00:00,155.52,155.72,155.48,155.72,3101.0,149.8982,150.091,149.8597,150.091,3101.0
2021-02-09 12:05:00,155.84,156.26,155.84,156.19,3200.0,150.2067,150.6115,150.2067,150.544,3200.0
2021-02-09 12:10:00,156.31,156.63,156.31,156.63,3601.0,150.6597,150.9681,150.6597,150.9681,3601.0
2021-02-09 12:15:00,156.69,156.94,156.56,156.93,5502.0,151.0259,151.2669,150.9006,151.2573,5502.0
2021-02-09 12:20:00,156.86,157.1,156.77,157.04,4047.0,151.1898,151.4211,151.103,151.3633,4047.0
2021-02-09 12:25:00,157.06,157.27,156.95,157.27,4174.0,151.3826,151.585,151.2765,151.585,4174.0
2021-02-09 12:30:00,157.19,157.42,157.11,157.34,2997.0,151.5079,151.7295,151.4308,151.6524,2997.0
2021-02-09 12:35:00,157.34,157.59,157.3,157.45,2957.0,151.6524,151.8934,151.6139,151.7585,2957.0
2021-02-09 12:40:00,157.43,157.43,157.31,157.39,1702.0,151.7392,151.7392,151.6235,151.7006,1702.0
2021-02-09 12:45:00,157.43,157.51,157.41,157.41,600.0,151.7392,151.8163,151.7199,151.7199,600.0
2021-02-09 12:50:00,157.49,157.67,157.39,157.52,3614.0,151.797,151.9705,151.7006,151.8259,3614.0
2021-02-09 12:55:00,157.52,157.73,157.47,157.73,1601.0,151.8259,152.0283,151.7777,152.0283,1601.0
2021-02-09 13:00:00,157.57,157.6,157.35,157.35,1100.0,151.8741,151.903,151.6621,151.6621,1100.0
2021-02-09 13:05:00,157.37,157.51,157.24,157.32,3170.0,151.6814,151.8163,151.5561,151.6332,3170.0
2021-02-09 13:10:00,157.32,157.32,157.07,157.13,2000.0,151.6332,151.6332,151.3922,151.45,2000.0
2021-02-09 13:15:00,157.13,157.13,156.96,156.96,1606.0,151.45,151.45,151.2862,151.2862,1606.0
2021-02-09 13:20:00,157.0,157.0,156.84,156.92,1998.0,151.3247,151.3247,151.1705,151.2476,1998.0
2021-02-09 13:25:00,156.94,156.96,156.72,156.72,3050.0,151.2669,151.2862,151.0549,151.0549,3050.0
2021-02-09 13:30:00,156.67,156.67,156.44,156.58,2676.0,151.0067,151.0067,150.785,150.9199,2676.0
2021-02-09 13:35:00,156.54,156.54,156.38,156.44,2823.0,150.8814,150.8814,150.7271,150.785,2823.0
2021-02-09 13:40:00,156.44,156.52,156.37,156.45,2406.0,150.785,150.8621,150.7175,150.7946,2406.0
2021-02-09 13:45:00,156.43,156.48,156.4,156.4,1200.0,150.7753,150.8235,150.7464,150.7464,1200.0
2021-02-09 13:50:00,156.37,156.52,156.37,156.46,3160.0,150.7175,150.8621,150.7175,150.8043,3160.0
2021-02-09 13:55:00,156.55,156.57,156.51,156.51,1300.0,150.891,150.9103,150.8524,150.8524,1300.0
2021-02-09 14:00:00,156.57,156.65,156.56,156.65,1300.0,150.9103,150.9874,150.9006,150.9874,1300.0
2021-02-09 14:05:00,156.66,156.66,156.47,156.47,1272.0,150.997,150.997,150.8139,150.8139,1272.0
2021-02-09 14:10:00,156.44,156.48,156.37,156.48,1011.0,150.785,150.8235,150.7175,150.8235,1011.0
2021-02-09 14:15:00,156.42,156.42,156.26,156.27,1303.0,150.7657,150.7657,150.6115,150.6211,1303.0
2021-02-09 14:20:00,156.28,156.33,156.11,156.22,3015.0,150.6308,150.679,150.4669,150.5729,3015.0
2021-02-09 14:25:00,156.22,156.24,156.11,156.12,1412.0,150.5729,150.5922,150.4669,150.4765,1412.0
2021-02-09 14:30:00,156.24,156.4,156.24,156.34,1300.0,150.5922,150.7464,150.5922,150.6886,1300.0
2021-02-09 14:35:00,156.34,156.34,156.03,156.17,1883.0,150.6886,150.6886,150.3898,150.5247,1883.0
2021-02-09 14:40:00,156.2,156.2,155.95,156.0,4913.0,150.5536,150.5536,150.3127,150.3609,4913.0
2021-02-09 14:45:00,155.94,156.26,155.93,156.25,2038.0,150.303,150.6115,150.2934,150.6018,2038.0
2021-02-09 14:50:00,156.18,156.25,156.04,156.04,1917.0,150.5344,150.6018,150.3994,150.3994,1917.0
2021-02-09 14:55:00,156.05,156.28,156.05,156.28,1860.0,150.4091,150.6308,150.4091,150.6308,1860.0
2021-02-09 15:00:00,156.16,156.49,156.1,156.14,6003.0,150.5151,150.8332,150.4573,150.4958,6003.0
2021-02-09 15:05:00,156.02,156.05,155.85,155.85,3300.0,150.3802,150.4091,150.2163,150.2163,3300.0
2021-02-09 15:10:00,155.84,155.97,155.84,155.88,1000.0,150.2067,150.332,150.2067,150.2452,1000.0
2021-02-09 15:15:00,155.88,155.88,155.71,155.84,2749.0,150.2452,150.2452,150.0814,150.2067,2749.0
2021-02-09 15:20:00,155.78,155.79,155.62,155.63,3099.0,150.1488,150.1585,149.9946,150.0043,3099.0
2021-02-09 15:25:00,155.52,155.64,155.4,155.54,5543.0,149.8982,150.0139,149.7826,149.9175,5543.0
2021-02-09 15:30:00,155.47,155.64,155.37,155.43,2420.0,149.85,150.0139,149.7537,149.8115,2420.0
2021-02-09 15:35:00,155.49,155.64,155.49,155.64,2474.0,149.8693,150.0139,149.8693,150.0139,2474.0
2021-02-09 15:40:00,155.66,155.75,155.55,155.62,6388.0,150.0332,150.1199,149.9271,149.9946,6388.0
2021-02-09 15:45:00,155.63,155.7,155.21,155.21,8502.0,150.0043,150.0717,149.5994,149.5994,8502.0
2021-02-09 15:50:00,155.2,155.47,155.17,155.44,13483.0,149.5898,149.85,149.5609,149.8211,13483.0
2021-02-09 15:55:00,155.44,155.65,155.26,155.62,28613.0,149.8211,150.0235,149.6476,149.9946,28613.0
2021-02-10 09:30:00,156.68,156.98,155.39,155.53,5388.0,151.0163,151.3055,149.7729,149.9079,5388.0
2021-02-10 09:35:00,155.55,156.16,155.55,156.13,2233.0,149.9271,150.5151,149.9271,150.4862,2233.0
2021-02-10 09:40:00,155.93,156.7,155.93,156.45,3293.0,150.2934,151.0356,150.2934,150.7946,3293.0
2021-02-10 09:45:00,156.23,156.36,156.13,156.32,1100.0,150.5826,150.7079,150.4862,150.6693,1100.0
2021-02-10 09:50:00,156.35,156.45,156.23,156.45,501.0,150.6982,150.7946,150.5826,150.7946,501.0
2021-02-10 09:55:00,156.43,156.74,156.29,156.74,3114.0,150.7753,151.0741,150.6404,151.0741,3114.0
2021-02-10 10:00:00,156.56,156.98,156.38,156.46,2687.0,150.9006,151.3055,150.7271,150.8043,2687.0
2021-02-10 10:05:00,156.38,157.14,156.38,157.0,2326.0,150.7271,151.4597,150.7271,151.3247,2326.0
2021-02-10 10:10:00,157.03,157.41,157.03,157.22,1215.0,151.3536,151.7199,151.3536,151.5368,1215.0
2021-02-10 10:15:00,157.13,157.43,156.85,157.08,5343.0,151.45,151.7392,151.1802,151.4018,5343.0
2021-02-10 10:20:00,157.05,157.26,156.66,156.8,1713.0,151.3729,151.5753,150.997,151.132,1713.0
2021-02-10 10:25:00,157.05,157.09,156.91,156.91,809.0,151.3729,151.4115,151.238,151.238,809.0
2021-02-10 10:30:00,156.87,157.0,156.65,157.0,777.0,151.1994,151.3247,150.9874,151.3247,777.0
2021-02-10 10:35:00,156.7,156.91,156.6,156.85,1100.0,151.0356,151.238,150.9392,151.1802,1100.0
2021-02-10 10:40:00,156.75,156.99,156.16,156.25,3555.0,151.0838,151.3151,150.5151,150.6018,3555.0
2021-02-10 10:45:00,156.14,156.27,156.01,156.27,1160.0,150.4958,150.6211,150.3705,150.6211,1160.0
2021-02-10 10:50:00,156.28,156.66,156.09,156.66,2050.0,150.6308,150.997,150.4476,150.997,2050.0
2021-02-10 10:55:00,156.6,156.92,156.48,156.92,2854.0,150.9392,151.2476,150.8235,151.2476,2854.0
2021-02-10 11:00:00,156.59,156.79,156.59,156.72,500.0,150.9296,151.1223,150.9296,151.0549,500.0
2021-02-10 11:05:00,157.04,157.17,157.0,157.1,1463.0,151.3633,151.4886,151.3247,151.4211,1463.0
2021-02-10 11:10:00,157.22,157.31,157.22,157.31,200.0,151.5368,151.6235,151.5368,151.6235,200.0
2021-02-10 11:15:00,157.19,157.34,156.92,156.92,1656.0,151.5079,151.6524,151.2476,151.2476,1656.0
2021-02-10 11:20:00,156.98,157.31,156.98,157.06,1554.0,151.3055,151.6235,151.3055,151.3826,1554.0
2021-02-10 11:25:00,157.07,157.08,156.71,156.71,2984.0,151.3922,151.4018,151.0452,151.0452,2984.0
2021-02-10 11:30:00,156.57,156.99,156.4,156.99,996.0,150.9103,151.3151,150.7464,151.3151,996.0
2021-02-10 11:35:00,157.07,157.07,156.92,156.92,300.0,151.3922,151.3922,151.2476,151.2476,300.0
2021-02-10 11:40:00,156.88,157.25,156.88,157.25,1200.0,151.2091,151.5657,151.2091,151.5657,1200.0
2021-02-10 11:45:00,157.18,157.48,157.18,157.48,1714.0,151.4982,151.7874,151.4982,151.7874,1714.0
2021-02-10 11:50:00,157.49,157.5,157.35,157.35,1241.0,151.797,151.8067,151.6621,151.6621,1241.0
2021-02-10 11:55:00,157.35,157.53,157.35,157.53,1206.0,151.6621,151.8356,151.6621,151.8356,1206.0
2021-02-10 12:00:00,157.17,157.25,156.91,157.02,1342.0,151.4886,151.5657,151.238,151.344,1342.0
2021-02-10 12:05:00,157.04,157.19,157.01,157.01,1464.0,151.3633,151.5079,151.3344,151.3344,1464.0
2021-02-10 12:10:00,157.05,157.09,156.96,157.09,3363.0,151.3729,151.4115,151.2862,151.4115,3363.0
2021-02-10 12:15:00,157.15,157.15,156.52,156.56,3650.0,151.4693,151.4693,150.8621,150.9006,3650.0
2021-02-10 12:20:00,156.56,156.6,156.07,156.09,12476.0,150.9006,150.9392,150.4283,150.4476,12476.0
2021-02-10 12:25:00,156.14,156.5,156.09,156.5,2000.0,150.4958,150.8428,150.4476,150.8428,2000.0
2021-02-10 12:30:00,156.6,156.93,156.6,156.86,1010.0,150.9392,151.2573,150.9392,151.1898,1010.0
2021-02-10 12:35:00,156.78,156.99,156.71,156.9,1175.0,151.1127,151.3151,151.0452,151.2283,1175.0
2021-02-10 12:40:00,157.05,157.14,157.03,157.06,1016.0,151.3729,151.4597,151.3536,151.3826,1016.0
2021-02-10 12:45:00,157.06,157.06,156.95,156.95,485.0,151.3826,151.3826,151.2765,151.2765,485.0
2021-02-10 12:50:00,157.12,157.31,157.12,157.27,896.0,151.4404,151.6235,151.4404,151.585,896.0
2021-02-10 12:55:00,157.33,157.6,157.31,157.6,1778.0,151.6428,151.903,151.6235,151.903,1778.0
2021-02-10 13:00:00,157.55,157.67,157.45,157.66,1600.0,151.8548,151.9705,151.7585,151.9609,1600.0
2021-02-10 13:05:00,157.63,157.78,157.55,157.77,1257.0,151.932,152.0765,151.8548,152.0669,1257.0
2021-02-10 13:10:00,157.77,157.77,157.51,157.51,1499.0,152.0669,152.0669,151.8163,151.8163,1499.0
2021-02-10 13:15:00,157.53,157.53,157.32,157.32,700.0,151.8356,151.8356,151.6332,151.6332,700.0
2021-02-10 13:20:00,157.3,157.6,157.3,157.6,1083.0,151.6139,151.903,151.6139,151.903,1083.0
2021-02-10 13:25:00,157.73,157.75,157.63,157.63,614.0,152.0283,152.0476,151.932,151.932,614.0
2021-02-10 13:30:00,157.63,157.86,157.54,157.86,2331.0,151.932,152.1536,151.8452,152.1536,2331.0
2021-02-10 13:35:00,157.85,158.14,157.83,158.11,5969.0,152.144,152.4235,152.1247,152.3946,5969.0
2021-02-10 13:40:00,158.27,159.11,158.26,159.0,24260.0,152.5488,153.3585,152.5392,153.2524,24260.0
2021-02-10 13:45:00,158.92,159.47,158.87,158.99,18689.0,153.1753,153.7054,153.1271,153.2428,18689.0
2021-02-10 13:50:00,159.03,159.9,159.0,159.25,14457.0,153.2814,154.1199,153.2524,153.4934,14457.0
2021-02-10 13:55:00,159.22,160.05,159.05,159.87,19926.0,153.4645,154.2645,153.3006,154.091,19926.0
2021-02-10 14:00:00,160.09,160.7,159.82,160.16,19282.0,154.303,154.891,154.0428,154.3705,19282.0
2021-02-10 14:05:00,160.16,160.84,160.06,160.8,18503.0,154.3705,155.0259,154.2741,154.9874,18503.0
2021-02-10 14:10:00,160.52,161.09,160.45,160.77,21608.0,154.7175,155.2669,154.65,154.9585,21608.0
2021-02-10 14:15:00,160.63,160.64,160.19,160.36,8271.0,154.8235,154.8332,154.3994,154.5633,8271.0
2021-02-10 14:20:00,160.19,160.47,160.06,160.43,11346.0,154.3994,154.6693,154.2741,154.6307,11346.0
2021-02-10 14:25:00,160.41,160.62,160.15,160.2,11118.0,154.6115,154.8139,154.3609,154.4091,11118.0
2021-02-10 14:30:00,160.2,160.52,160.16,160.32,13105.0,154.4091,154.7175,154.3705,154.5247,13105.0
2021-02-10 14:35:00,160.35,160.5,160.28,160.36,3100.0,154.5536,154.6982,154.4862,154.5633,3100.0
2021-02-10 14:40:00,160.43,160.43,159.88,159.93,4473.0,154.6307,154.6307,154.1006,154.1488,4473.0
2021-02-10 14:45:00,159.97,160.08,159.73,160.08,7189.0,154.1874,154.2934,153.956,154.2934,7189.0
2021-02-10 14:50:00,160.26,160.4,160.17,160.26,5200.0,154.4669,154.6018,154.3801,154.4669,5200.0
2021-02-10 14:55:00,160.43,160.52,160.26,160.3,4694.0,154.6307,154.7175,154.4669,154.5054,4694.0
2021-02-10 15:00:00,160.22,160.41,160.11,160.34,5278.0,154.4283,154.6115,154.3223,154.544,5278.0
2021-02-10 15:05:00,160.34,160.4,159.94,159.94,4765.0,154.544,154.6018,154.1585,154.1585,4765.0
2021-02-10 15:10:00,160.12,160.4,160.09,160.3,3285.0,154.3319,154.6018,154.303,154.5054,3285.0
2021-02-10 15:15:00,160.3,160.35,160.01,160.14,5300.0,154.5054,154.5536,154.2259,154.3512,5300.0
2021-02-10 15:20:00,160.0,160.13,159.75,159.75,2717.0,154.2163,154.3416,153.9753,153.9753,2717.0
2021-02-10 15:25:00,159.76,159.92,159.43,159.66,13497.0,153.985,154.1392,153.6669,153.8886,13497.0
2021-02-10 15:30:00,159.65,159.79,159.53,159.78,6358.0,153.8789,154.0139,153.7633,154.0042,6358.0
2021-02-10 15:35:00,159.74,159.8,159.37,159.45,7953.0,153.9657,154.0235,153.6091,153.6862,7953.0
2021-02-10 15:40:00,159.4,159.8,159.3,159.3,11405.0,153.638,154.0235,153.5416,153.5416,11405.0
2021-02-10 15:45:00,159.37,159.83,159.23,159.56,12149.0,153.6091,154.0524,153.4741,153.7922,12149.0
2021-02-10 15:50:00,159.57,159.62,159.1,159.14,17908.0,153.8018,153.85,153.3488,153.3874,17908.0
2021-02-10 15:55:00,159.19,159.37,158.99,159.18,36458.0,153.4356,153.6091,153.2428,153.4259,36458.0
2021-02-11 09:30:00,159.6,160.26,159.6,159.8,7998.0,153.8307,154.4669,153.8307,154.0235,7998.0
2021-02-11 09:35:00,160.04,160.23,159.76,160.23,10196.0,154.2548,154.438,153.985,154.438,10196.0
2021-02-11 09:40:00,160.23,161.21,160.23,161.13,8840.0,154.438,155.3825,154.438,155.3054,8840.0
2021-02-11 09:45:00,161.41,161.41,160.78,161.09,3819.0,155.5753,155.5753,154.9681,155.2669,3819.0
2021-02-11 09:50:00,160.71,160.88,160.61,160.84,1603.0,154.9006,155.0645,154.8042,155.0259,1603.0
2021-02-11 09:55:00,160.65,160.8,160.19,160.23,14809.0,154.8428,154.9874,154.3994,154.438,14809.0
2021-02-11 10:00:00,160.22,160.82,159.88,160.43,29896.0,154.4283,155.0066,154.1006,154.6307,29896.0
2021-02-11 10:05:00,160.44,160.99,160.28,160.9,5516.0,154.6404,155.1705,154.4862,155.0838,5516.0
2021-02-11 10:10:00,160.9,161.06,160.77,160.99,3909.0,155.0838,155.238,154.9585,155.1705,3909.0
2021-02-11 10:15:00,160.99,161.21,160.57,160.95,7707.0,155.1705,155.3825,154.7657,155.1319,7707.0
2021-02-11 10:20:00,161.05,161.21,161.03,161.03,6822.0,155.2283,155.3825,155.2091,155.2091,6822.0
2021-02-11 10:25:00,161.16,161.16,160.89,161.14,4232.0,155.3344,155.3344,155.0741,155.3151,4232.0
2021-02-11 10:30:00,161.13,161.23,160.99,161.05,5235.0,155.3054,155.4018,155.1705,155.2283,5235.0
2021-02-11 10:35:00,161.1,161.22,160.99,161.13,5974.0,155.2765,155.3922,155.1705,155.3054,5974.0
2021-02-11 10:40:00,161.12,161.14,160.9,161.03,4326.0,155.2958,155.3151,155.0838,155.2091,4326.0
2021-02-11 10:45:00,160.96,161.23,160.87,161.22,4404.0,155.1416,155.4018,155.0548,155.3922,4404.0
2021-02-11 10:50:00,161.38,161.53,161.19,161.24,3687.0,155.5464,155.691,155.3633,155.4115,3687.0
2021-02-11 10:55:00,161.31,161.4,161.02,161.03,2315.0,155.4789,155.5657,155.1994,155.2091,2315.0
2021-02-11 11:00:00,161.11,161.11,160.48,160.48,2343.0,155.2862,155.2862,154.6789,154.6789,2343.0
2021-02-11 11:05:00,160.48,160.48,160.25,160.34,2319.0,154.6789,154.6789,154.4572,154.544,2319.0
2021-02-11 11:10:00,160.21,160.21,160.03,160.14,2649.0,154.4187,154.4187,154.2452,154.3512,2649.0
2021-02-11 11:15:00,160.01,160.45,160.01,160.45,4375.0,154.2259,154.65,154.2259,154.65,4375.0
2021-02-11 11:20:00,160.48,160.62,160.48,160.62,800.0,154.6789,154.8139,154.6789,154.8139,800.0
2021-02-11 11:25:00,160.72,160.79,160.59,160.69,1706.0,154.9103,154.9777,154.785,154.8813,1706.0
2021-02-11 11:30:00,160.75,160.81,160.53,160.81,2600.0,154.9392,154.997,154.7271,154.997,2600.0
2021-02-11 11:35:00,160.96,161.05,160.9,160.9,2833.0,155.1416,155.2283,155.0838,155.0838,2833.0
2021-02-11 11:40:00,160.88,161.17,160.87,161.17,1800.0,155.0645,155.344,155.0548,155.344,1800.0
2021-02-11 11:45:00,161.05,161.06,161.02,161.05,700.0,155.2283,155.238,155.1994,155.2283,700.0
2021-02-11 11:50:00,161.11,161.2,160.82,160.83,2142.0,155.2862,155.3729,155.0066,155.0163,2142.0
2021-02-11 11:55:00,160.79,160.82,160.72,160.81,1500.0,154.9777,155.0066,154.9103,154.997,1500.0
2021-02-11 12:00:00,160.61,160.67,160.37,160.43,1443.0,154.8042,154.8621,154.5729,154.6307,1443.0
2021-02-11 12:05:00,160.45,160.45,160.2,160.21,2490.0,154.65,154.65,154.4091,154.4187,2490.0
2021-02-11 12:10:00,160.06,160.11,159.9,159.91,2773.0,154.2741,154.3223,154.1199,154.1295,2773.0
2021-02-11 12:15:00,159.91,159.91,159.54,159.54,2800.0,154.1295,154.1295,153.7729,153.7729,2800.0
2021-02-11 12:20:00,159.6,159.93,159.4,159.4,7617.0,153.8307,154.1488,153.638,153.638,7617.0
2021-02-11 12:25:00,159.35,159.35,158.98,159.13,2524.0,153.5898,153.5898,153.2332,153.3777,2524.0
2021-02-11 12:30:00,159.11,159.31,159.02,159.2,6560.0,153.3585,153.5512,153.2717,153.4452,6560.0
2021-02-11 12:35:00,159.2,159.48,159.13,159.44,1158.0,153.4452,153.7151,153.3777,153.6765,1158.0
2021-02-11 12:40:00,159.38,159.38,158.99,159.0,2600.0,153.6187,153.6187,153.2428,153.2524,2600.0
2021-02-11 12:45:00,158.94,159.08,158.75,159.0,3962.0,153.1946,153.3295,153.0115,153.2524,3962.0
2021-02-11 12:50:00,159.03,159.2,158.88,159.2,5241.0,153.2814,153.4452,153.1368,153.4452,5241.0
2021-02-11 12:55:00,159.17,159.42,159.16,159.42,1200.0,153.4163,153.6573,153.4067,153.6573,1200.0
2021-02-11 13:00:00,159.43,159.6,159.25,159.56,6442.0,153.6669,153.8307,153.4934,153.7922,6442.0
2021-02-11 13:05:00,159.73,159.85,159.69,159.69,2134.0,153.956,154.0717,153.9175,153.9175,2134.0
2021-02-11 13:10:00,159.75,160.04,159.69,160.04,1640.0,153.9753,154.2548,153.9175,154.2548,1640.0
2021-02-11 13:15:00,160.06,160.42,160.05,160.23,3355.0,154.2741,154.6211,154.2645,154.438,3355.0
2021-02-11 13:20:00,160.45,160.61,160.32,160.5,1669.0,154.65,154.8042,154.5247,154.6982,1669.0
2021-02-11 13:25:00,160.5,160.55,160.43,160.43,1600.0,154.6982,154.7464,154.6307,154.6307,1600.0
2021-02-11 13:30:00,160.41,160.47,160.35,160.4,2500.0,154.6115,154.6693,154.5536,154.6018,2500.0
2021-02-11 13:35:00,160.31,160.37,160.15,160.34,3194.0,154.5151,154.5729,154.3609,154.544,3194.0
2021-02-11 13:40:00,160.34,160.45,160.22,160.24,3835.0,154.544,154.65,154.4283,154.4476,3835.0
2021-02-11 13:45:00,160.25,160.42,160.2,160.33,2501.0,154.4572,154.6211,154.4091,154.5344,2501.0
2021-02-11 13:50:00,160.32,160.36,160.22,160.27,3125.0,154.5247,154.5633,154.4283,154.4765,3125.0
2021-02-11 13:55:00,160.34,160.34,159.98,160.23,2401.0,154.544,154.544,154.197,154.438,2401.0
2021-02-11 14:00:00,160.23,160.23,159.94,159.99,5979.0,154.438,154.438,154.1585,154.2066,5979.0
2021-02-11 14:05:00,159.99,160.12,159.93,160.06,1900.0,154.2066,154.3319,154.1488,154.2741,1900.0
2021-02-11 14:10:00,160.03,160.26,160.03,160.13,2719.0,154.2452,154.4669,154.2452,154.3416,2719.0
2021-02-11 14:15:00,160.17,160.37,160.17,160.26,2300.0,154.3801,154.5729,154.3801,154.4669,2300.0
2021-02-11 14:20:00,160.21,160.22,160.0,160.21,1927.0,154.4187,154.4283,154.2163,154.4187,1927.0
2021-02-11 14:25:00,160.17,160.17,160.05,160.15,400.0,154.3801,154.3801,154.2645,154.3609,400.0
2021-02-11 14:30:00,160.1,160.24,160.07,160.23,2269.0,154.3127,154.4476,154.2838,154.438,2269.0
2021-02-11 14:35:00,160.14,160.14,159.65,159.71,4258.0,154.3512,154.3512,153.8789,153.9368,4258.0
2021-02-11 14:40:00,159.78,160.13,159.78,160.07,3801.0,154.0042,154.3416,154.0042,154.2838,3801.0
2021-02-11 14:45:00,160.12,160.18,160.06,160.08,1325.0,154.3319,154.3898,154.2741,154.2934,1325.0
2021-02-11 14:50:00,160.11,160.18,159.97,160.07,2420.0,154.3223,154.3898,154.1874,154.2838,2420.0
2021-02-11 14:55:00,160.14,160.18,160.03,160.18,1100.0,154.3512,154.3898,154.2452,154.3898,1100.0
2021-02-11 15:00:00,160.23,160.23,159.92,159.92,5065.0,154.438,154.438,154.1392,154.1392,5065.0
2021-02-11 15:05:00,159.92,159.96,159.85,159.94,3511.0,154.1392,154.1777,154.0717,154.1585,3511.0
2021-02-11 15:10:00,159.97,160.03,159.71,159.71,6236.0,154.1874,154.2452,153.9368,153.9368,6236.0
2021-02-11 15:15:00,159.68,159.73,159.57,159.61,3452.0,153.9079,153.956,153.8018,153.8404,3452.0
2021-02-11 15:20:00,159.61,159.81,159.61,159.75,3351.0,153.8404,154.0332,153.8404,153.9753,3351.0
2021-02-11 15:25:00,159.83,159.94,159.79,159.86,1800.0,154.0524,154.1585,154.0139,154.0813,1800.0
2021-02-11 15:30:00,160.0,160.02,159.89,159.98,5982.0,154.2163,154.2356,154.1103,154.197,5982.0
2021-02-11 15:35:00,159.96,160.03,159.89,159.94,4749.0,154.1777,154.2452,154.1103,154.1585,4749.0
2021-02-11 15:40:00,159.94,160.02,159.83,159.94,4386.0,154.1585,154.2356,154.0524,154.1585,4386.0
2021-02-11 15:45:00,159.94,160.4,159.9,160.4,8928.0,154.1585,154.6018,154.1199,154.6018,8928.0
2021-02-11 15:50:00,160.45,160.63,159.87,159.87,22725.0,154.65,154.8235,154.091,154.091,22725.0
2021-02-11 15:55:00,159.8,160.19,159.71,160.05,38294.0,154.0235,154.3994,153.9368,154.2645,38294.0
2021-02-12 09:30:00,159.03,159.76,158.84,159.75,7300.0,153.2814,153.985,153.0982,153.9753,7300.0
2021-02-12 09:35:00,158.91,160.0,158.91,159.8,1001.0,153.1657,154.2163,153.1657,154.0235,1001.0
2021-02-12 09:40:00,160.65,161.45,160.52,160.78,5717.0,154.8428,155.6139,154.7175,154.9681,5717.0
2021-02-12 09:45:00,160.99,161.11,159.94,160.31,4286.0,155.1705,155.2862,154.1585,154.5151,4286.0
2021-02-12 09:50:00,161.1,161.24,160.84,160.91,2731.0,155.2765,155.4115,155.0259,155.0934,2731.0
2021-02-12 09:55:00,161.06,161.37,161.04,161.25,1200.0,155.238,155.5368,155.2187,155.4211,1200.0
2021-02-12 10:00:00,161.31,161.64,161.18,161.52,3664.0,155.4789,155.797,155.3536,155.6813,3664.0
2021-02-12 10:05:00,161.61,161.66,161.0,161.59,11718.0,155.7681,155.8163,155.1801,155.7488,11718.0
2021-02-12 10:10:00,161.56,161.7,161.12,161.12,1950.0,155.7199,155.8548,155.2958,155.2958,1950.0
2021-02-12 10:15:00,161.31,161.5,161.19,161.23,3851.0,155.4789,155.6621,155.3633,155.4018,3851.0
2021-02-12 10:20:00,161.27,161.42,161.25,161.33,2045.0,155.4404,155.585,155.4211,155.4982,2045.0
2021-02-12 10:25:00,161.33,161.45,161.22,161.29,4454.0,155.4982,155.6139,155.3922,155.4597,4454.0
2021-02-12 10:30:00,161.22,161.25,161.06,161.22,2901.0,155.3922,155.4211,155.238,155.3922,2901.0
2021-02-12 10:35:00,161.33,161.57,161.12,161.57,3304.0,155.4982,155.7295,155.2958,155.7295,3304.0
2021-02-12 10:40:00,161.62,161.88,161.61,161.86,4734.0,155.7777,156.0283,155.7681,156.0091,4734.0
2021-02-12 10:45:00,161.97,161.97,161.51,161.58,6628.0,156.1151,156.1151,155.6717,155.7392,6628.0
2021-02-12 10:50:00,161.63,161.92,161.52,161.55,4218.0,155.7874,156.0669,155.6813,155.7103,4218.0
2021-02-12 10:55:00,161.54,161.76,161.49,161.76,3251.0,155.7006,155.9127,155.6524,155.9127,3251.0
2021-02-12 11:00:00,161.64,161.71,161.27,161.34,4139.0,155.797,155.8645,155.4404,155.5078,4139.0
2021-02-12 11:05:00,161.56,161.56,161.24,161.35,2900.0,155.7199,155.7199,155.4115,155.5175,2900.0
2021-02-12 11:10:00,161.3,161.3,160.86,161.07,3109.0,155.4693,155.4693,155.0452,155.2476,3109.0
2021-02-12 11:15:00,161.08,161.28,161.08,161.16,3903.0,155.2572,155.45,155.2572,155.3344,3903.0
2021-02-12 11:20:00,161.17,161.43,161.15,161.34,2421.0,155.344,155.5946,155.3247,155.5078,2421.0
2021-02-12 11:25:00,161.36,161.46,161.25,161.4,4372.0,155.5271,155.6235,155.4211,155.5657,4372.0
2021-02-12 11:30:00,161.5,161.71,161.49,161.64,1814.0,155.6621,155.8645,155.6524,155.797,1814.0
2021-02-12 11:35:00,161.65,161.74,161.57,161.74,1675.0,155.8066,155.8934,155.7295,155.8934,1675.0
2021-02-12 11:40:00,161.63,161.76,161.63,161.75,2700.0,155.7874,155.9127,155.7874,155.903,2700.0
2021-02-12 11:45:00,161.75,161.9,161.7,161.9,1700.0,155.903,156.0476,155.8548,156.0476,1700.0
2021-02-12 11:50:00,161.81,162.08,161.73,161.96,3943.0,155.9609,156.2211,155.8838,156.1054,3943.0
2021-02-12 11:55:00,161.93,162.1,161.92,162.09,2178.0,156.0765,156.2404,156.0669,156.2307,2178.0
2021-02-12 12:00:00,162.12,162.35,162.11,162.34,3467.0,156.2597,156.4813,156.25,156.4717,3467.0
2021-02-12 12:05:00,162.33,162.45,162.31,162.39,2599.0,156.4621,156.5777,156.4428,156.5199,2599.0
2021-02-12 12:10:00,162.38,162.57,162.25,162.57,16206.0,156.5103,156.6934,156.385,156.6934,16206.0
2021-02-12 12:15:00,162.66,163.56,162.66,163.32,16883.0,156.7801,157.6476,156.7801,157.4163,16883.0
2021-02-12 12:20:00,163.56,163.56,162.78,162.92,20550.0,157.6476,157.6476,156.8958,157.0307,20550.0
2021-02-12 12:25:00,162.91,162.96,162.65,162.66,9217.0,157.0211,157.0693,156.7705,156.7801,9217.0
2021-02-12 12:30:00,162.66,162.89,162.58,162.71,2407.0,156.7801,157.0018,156.703,156.8283,2407.0
2021-02-12 12:35:00,162.63,162.76,162.6,162.6,5894.0,156.7512,156.8765,156.7223,156.7223,5894.0
2021-02-12 12:40:00,162.64,162.67,162.62,162.67,1998.0,156.7609,156.7898,156.7416,156.7898,1998.0
2021-02-12 12:45:00,162.68,162.89,162.66,162.86,7210.0,156.7994,157.0018,156.7801,156.9729,7210.0
2021-02-12 12:50:00,162.88,163.12,162.88,163.11,5831.0,156.9922,157.2235,156.9922,157.2139,5831.0
2021-02-12 12:55:00,163.12,163.12,162.74,162.74,1929.0,157.2235,157.2235,156.8572,156.8572,1929.0
2021-02-12 13:00:00,162.62,162.76,162.61,162.7,3526.0,156.7416,156.8765,156.7319,156.8187,3526.0
2021-02-12 13:05:00,162.63,162.67,162.42,162.57,5033.0,156.7512,156.7898,156.5488,156.6934,5033.0
2021-02-12 13:10:00,162.6,162.73,162.53,162.63,6599.0,156.7223,156.8476,156.6548,156.7512,6599.0
2021-02-12 13:15:00,162.61,162.61,162.32,162.38,3200.0,156.7319,156.7319,156.4524,156.5103,3200.0
2021-02-12 13:20:00,162.38,162.49,162.37,162.49,2902.0,156.5103,156.6163,156.5006,156.6163,2902.0
2021-02-12 13:25:00,162.43,162.49,162.34,162.37,8747.0,156.5584,156.6163,156.4717,156.5006,8747.0
2021-02-12 13:30:00,162.43,162.45,162.33,162.45,3591.0,156.5584,156.5777,156.4621,156.5777,3591.0
2021-02-12 13:35:00,162.43,162.48,162.4,162.44,1820.0,156.5584,156.6066,156.5295,156.5681,1820.0
2021-02-12 13:40:00,162.39,162.46,162.38,162.39,2835.0,156.5199,156.5874,156.5103,156.5199,2835.0
2021-02-12 13:45:00,162.43,162.45,162.17,162.45,7910.0,156.5584,156.5777,156.3078,156.5777,7910.0
2021-02-12 13:50:00,162.41,162.43,162.33,162.42,2500.0,156.5392,156.5584,156.4621,156.5488,2500.0
2021-02-12 13:55:00,162.43,162.5,162.21,162.23,7403.0,156.5584,156.6259,156.3464,156.3657,7403.0
2021-02-12 14:00:00,162.21,162.22,162.13,162.22,2752.0,156.3464,156.356,156.2693,156.356,2752.0
2021-02-12 14:05:00,162.25,162.47,162.25,162.41,4072.0,156.385,156.597,156.385,156.5392,4072.0
2021-02-12 14:10:00,162.44,162.62,162.38,162.55,3428.0,156.5681,156.7416,156.5103,156.6741,3428.0
2021-02-12 14:15:00,162.55,162.73,162.5,162.73,2051.0,156.6741,156.8476,156.6259,156.8476,2051.0
2021-02-12 14:20:00,162.69,162.86,162.64,162.8,4139.0,156.809,156.9729,156.7609,156.9151,4139.0
2021-02-12 14:25:00,162.78,162.86,162.77,162.8,4000.0,156.8958,156.9729,156.8862,156.9151,4000.0
2021-02-12 14:30:00,162.8,162.97,162.76,162.95,3921.0,156.9151,157.0789,156.8765,157.0596,3921.0
2021-02-12 14:35:00,162.95,163.01,162.71,162.88,8564.0,157.0596,157.1175,156.8283,156.9922,8564.0
2021-02-12 14:40:00,162.93,163.01,162.85,162.91,6238.0,157.0404,157.1175,156.9633,157.0211,6238.0
2021-02-12 14:45:00,162.95,163.21,162.95,163.21,3000.0,157.0596,157.3103,157.0596,157.3103,3000.0
2021-02-12 14:50:00,163.17,163.43,163.16,163.38,5223.0,157.2717,157.5223,157.2621,157.4741,5223.0
2021-02-12 14:55:00,163.45,163.52,163.22,163.22,4004.0,157.5416,157.609,157.3199,157.3199,4004.0
2021-02-12 15:00:00,163.23,163.38,163.2,163.37,4805.0,157.3295,157.4741,157.3006,157.4645,4805.0
2021-02-12 15:05:00,163.39,163.56,163.35,163.5,5181.0,157.4837,157.6476,157.4452,157.5898,5181.0
2021-02-12 15:10:00,163.54,163.78,163.54,163.75,5101.0,157.6283,157.8596,157.6283,157.8307,5101.0
2021-02-12 15:15:00,163.77,163.91,163.76,163.88,4846.0,157.85,157.9849,157.8404,157.956,4846.0
2021-02-12 15:20:00,163.84,163.92,163.44,163.6,11074.0,157.9175,157.9946,157.5319,157.6862,11074.0
2021-02-12 15:25:00,163.64,163.69,163.52,163.69,4159.0,157.7247,157.7729,157.609,157.7729,4159.0
2021-02-12 15:30:00,163.59,163.94,163.59,163.86,7958.0,157.6765,158.0139,157.6765,157.9368,7958.0
2021-02-12 15:35:00,163.88,163.96,163.8,163.95,9943.0,157.956,158.0331,157.8789,158.0235,9943.0
2021-02-12 15:40:00,163.95,164.51,163.93,164.47,11669.0,158.0235,158.5633,158.0042,158.5247,11669.0
2021-02-12 15:45:00,164.42,164.51,164.13,164.25,19325.0,158.4765,158.5633,158.197,158.3127,19325.0
2021-02-12 15:50:00,164.27,164.69,164.23,164.47,26826.0,158.3319,158.7368,158.2934,158.5247,26826.0
2021-02-12 15:55:00,164.5,164.73,164.05,164.5,67657.0,158.5536,158.7753,158.1199,158.5536,67657.0
2021-02-16 09:30:00,160.82,165.0,159.02,165.0,32633.0,155.0066,159.0355,153.2717,159.0355,32633.0
2021-02-16 09:35:00,164.86,167.53,163.4,164.78,37649.0,158.9006,161.4741,157.4934,158.8235,37649.0
2021-02-16 09:40:00,164.71,164.77,163.0,163.56,15234.0,158.756,158.8139,157.1078,157.6476,15234.0
2021-02-16 09:45:00,163.14,163.55,160.81,161.64,8840.0,157.2428,157.638,154.997,155.797,8840.0
2021-02-16 09:50:00,161.81,162.83,161.66,162.03,4877.0,155.9609,156.944,155.8163,156.1729,4877.0
2021-02-16 09:55:00,161.85,162.11,160.75,160.75,18019.0,155.9994,156.25,154.9392,154.9392,18019.0
2021-02-16 10:00:00,161.29,161.29,160.24,160.84,19288.0,155.4597,155.4597,154.4476,155.0259,19288.0
2021-02-16 10:05:00,160.69,161.77,160.21,160.22,11013.0,154.8813,155.9223,154.4187,154.4283,11013.0
2021-02-16 10:10:00,160.23,161.09,160.01,160.46,9560.0,154.438,155.2669,154.2259,154.6597,9560.0
2021-02-16 10:15:00,160.57,161.3,160.2,160.66,6874.0,154.7657,155.4693,154.4091,154.8524,6874.0
2021-02-16 10:20:00,160.88,161.88,160.76,161.38,11273.0,155.0645,156.0283,154.9488,155.5464,11273.0
2021-02-16 10:25:00,161.25,161.25,160.42,161.0,3673.0,155.4211,155.4211,154.6211,155.1801,3673.0
2021-02-16 10:30:00,160.78,161.65,160.78,161.0,5044.0,154.9681,155.8066,154.9681,155.1801,5044.0
2021-02-16 10:35:00,161.25,162.14,161.03,161.86,7870.0,155.4211,156.2789,155.2091,156.0091,7870.0
2021-02-16 10:40:00,161.85,162.37,161.67,162.29,7842.0,155.9994,156.5006,155.8259,156.4235,7842.0
2021-02-16 10:45:00,161.92,161.92,160.75,161.01,7900.0,156.0669,156.0669,154.9392,155.1898,7900.0
2021-02-16 10:50:00,161.08,161.77,160.7,161.14,8279.0,155.2572,155.9223,154.891,155.3151,8279.0
2021-02-16 10:55:00,161.21,161.92,161.15,161.89,6227.0,155.3825,156.0669,155.3247,156.038,6227.0
2021-02-16 11:00:00,161.75,162.5,161.75,162.15,5942.0,155.903,156.6259,155.903,156.2886,5942.0
2021-02-16 11:05:00,162.28,162.45,162.08,162.43,7349.0,156.4139,156.5777,156.2211,156.5584,7349.0
2021-02-16 11:10:00,162.27,162.68,161.74,161.97,5990.0,156.4042,156.7994,155.8934,156.1151,5990.0
2021-02-16 11:15:00,161.87,162.05,161.31,161.82,2686.0,156.0187,156.1922,155.4789,155.9705,2686.0
2021-02-16 11:20:00,161.74,162.09,161.07,162.09,4704.0,155.8934,156.2307,155.2476,156.2307,4704.0
2021-02-16 11:25:00,161.74,162.05,161.49,161.91,5137.0,155.8934,156.1922,155.6524,156.0572,5137.0
2021-02-16 11:30:00,161.85,162.42,161.79,162.38,5220.0,155.9994,156.5488,155.9416,156.5103,5220.0
2021-02-16 11:35:00,162.38,162.46,161.83,161.98,3170.0,156.5103,156.5874,155.9801,156.1247,3170.0
2021-02-16 11:40:00,162.14,162.4,162.06,162.07,3411.0,156.2789,156.5295,156.2018,156.2115,3411.0
2021-02-16 11:45:00,162.1,162.17,161.47,161.56,3720.0,156.2404,156.3078,155.6331,155.7199,3720.0
2021-02-16 11:50:00,161.41,161.87,161.29,161.79,10784.0,155.5753,156.0187,155.4597,155.9416,10784.0
2021-02-16 11:55:00,161.79,161.81,161.37,161.4,3818.0,155.9416,155.9609,155.5368,155.5657,3818.0
2021-02-16 12:00:00,161.59,161.85,161.37,161.44,8358.0,155.7488,155.9994,155.5368,155.6042,8358.0
2021-02-16 12:05:00,161.44,161.62,161.3,161.62,7508.0,155.6042,155.7777,155.4693,155.7777,7508.0
2021-02-16 12:10:00,161.56,161.85,161.54,161.59,3000.0,155.7199,155.9994,155.7006,155.7488,3000.0
2021-02-16 12:15:00,161.67,161.83,161.37,161.67,2805.0,155.8259,155.9801,155.5368,155.8259,2805.0
2021-02-16 12:20:00,161.75,161.95,161.67,161.68,5028.0,155.903,156.0958,155.8259,155.8356,5028.0
2021-02-16 12:25:00,161.56,161.57,161.42,161.55,5138.0,155.7199,155.7295,155.585,155.7103,5138.0
2021-02-16 12:30:00,161.57,161.63,161.46,161.63,1000.0,155.7295,155.7874,155.6235,155.7874,1000.0
2021-02-16 12:35:00,161.52,161.68,161.4,161.67,3964.0,155.6813,155.8356,155.5657,155.8259,3964.0
2021-02-16 12:40:00,161.69,161.73,161.52,161.63,2827.0,155.8452,155.8838,155.6813,155.7874,2827.0
2021-02-16 12:45:00,161.57,161.75,161.46,161.54,4973.0,155.7295,155.903,155.6235,155.7006,4973.0
2021-02-16 12:50:00,161.61,161.75,161.57,161.75,1400.0,155.7681,155.903,155.7295,155.903,1400.0
2021-02-16 12:55:00,161.71,161.75,161.4,161.49,4873.0,155.8645,155.903,155.5657,155.6524,4873.0
2021-02-16 13:00:00,161.46,161.76,161.45,161.71,3988.0,155.6235,155.9127,155.6139,155.8645,3988.0
2021-02-16 13:05:00,161.66,161.87,161.6,161.87,4141.0,155.8163,156.0187,155.7584,156.0187,4141.0
2021-02-16 13:10:00,161.85,162.28,161.85,161.99,3183.0,155.9994,156.4139,155.9994,156.1344,3183.0
2021-02-16 13:15:00,162.03,162.26,162.01,162.25,2840.0,156.1729,156.3946,156.1536,156.385,2840.0
2021-02-16 13:20:00,162.12,162.28,162.1,162.28,1010.0,156.2597,156.4139,156.2404,156.4139,1010.0
2021-02-16 13:25:00,162.3,162.4,162.16,162.34,3006.0,156.4331,156.5295,156.2982,156.4717,3006.0
2021-02-16 13:30:00,162.33,162.59,162.33,162.53,2170.0,156.4621,156.7127,156.4621,156.6548,2170.0
2021-02-16 13:35:00,162.54,162.54,162.06,162.14,5430.0,156.6645,156.6645,156.2018,156.2789,5430.0
2021-02-16 13:40:00,162.06,162.2,161.96,162.2,9710.0,156.2018,156.3368,156.1054,156.3368,9710.0
2021-02-16 13:45:00,162.23,162.29,161.99,162.13,1576.0,156.3657,156.4235,156.1344,156.2693,1576.0
2021-02-16 13:50:00,162.07,162.32,161.97,161.97,3263.0,156.2115,156.4524,156.1151,156.1151,3263.0
2021-02-16 13:55:00,161.97,162.03,161.82,161.82,2999.0,156.1151,156.1729,155.9705,155.9705,2999.0
2021-02-16 14:00:00,161.86,162.06,161.82,161.96,2991.0,156.0091,156.2018,155.9705,156.1054,2991.0
2021-02-16 14:05:00,161.97,161.97,161.75,161.86,2390.0,156.1151,156.1151,155.903,156.0091,2390.0
2021-02-16 14:10:00,161.88,162.0,161.81,161.83,1842.0,156.0283,156.144,155.9609,155.9801,1842.0
2021-02-16 14:15:00,161.84,162.12,161.62,161.62,4465.0,155.9898,156.2597,155.7777,155.7777,4465.0
2021-02-16 14:20:00,161.68,161.68,161.28,161.36,4875.0,155.8356,155.8356,155.45,155.5271,4875.0
2021-02-16 14:25:00,161.21,161.4,161.15,161.4,2805.0,155.3825,155.5657,155.3247,155.5657,2805.0
2021-02-16 14:30:00,161.28,161.31,161.12,161.3,4495.0,155.45,155.4789,155.2958,155.4693,4495.0
2021-02-16 14:35:00,161.48,161.48,161.19,161.2,2103.0,155.6428,155.6428,155.3633,155.3729,2103.0
2021-02-16 14:40:00,161.16,161.33,161.15,161.25,1103.0,155.3344,155.4982,155.3247,155.4211,1103.0
2021-02-16 14:45:00,161.26,161.38,161.16,161.23,3313.0,155.4307,155.5464,155.3344,155.4018,3313.0
2021-02-16 14:50:00,161.24,161.32,161.14,161.31,1500.0,155.4115,155.4886,155.3151,155.4789,1500.0
2021-02-16 14:55:00,161.27,161.9,161.2,161.9,6148.0,155.4404,156.0476,155.3729,156.0476,6148.0
2021-02-16 15:00:00,161.9,161.9,161.56,161.57,3586.0,156.0476,156.0476,155.7199,155.7295,3586.0
2021-02-16 15:05:00,161.56,161.57,161.21,161.26,1800.0,155.7199,155.7295,155.3825,155.4307,1800.0
2021-02-16 15:10:00,161.27,161.47,161.14,161.47,3910.0,155.4404,155.6331,155.3151,155.6331,3910.0
2021-02-16 15:15:00,161.4,161.59,161.32,161.57,4132.0,155.5657,155.7488,155.4886,155.7295,4132.0
2021-02-16 15:20:00,161.63,162.1,161.63,162.06,3225.0,155.7874,156.2404,155.7874,156.2018,3225.0
2021-02-16 15:25:00,162.14,162.33,161.57,161.57,3323.0,156.2789,156.4621,155.7295,155.7295,3323.0
2021-02-16 15:30:00,161.73,161.95,161.63,161.88,3506.0,155.8838,156.0958,155.7874,156.0283,3506.0
2021-02-16 15:35:00,161.91,161.91,161.66,161.73,4808.0,156.0572,156.0572,155.8163,155.8838,4808.0
2021-02-16 15:40:00,161.77,162.46,161.77,162.31,6743.0,155.9223,156.5874,155.9223,156.4428,6743.0
2021-02-16 15:45:00,162.32,162.41,162.03,162.25,5627.0,156.4524,156.5392,156.1729,156.385,5627.0
2021-02-16 15:50:00,162.25,162.31,162.05,162.23,14205.0,156.385,156.4428,156.1922,156.3657,14205.0
2021-02-16 15:55:00,162.24,162.52,162.18,162.45,29287.0,156.3753,156.6452,156.3175,156.5777,29287.0
2021-02-17 09:30:00,162.0,162.0,160.0,160.45,19136.0,156.144,156.144,154.2163,154.65,19136.0
2021-02-17 09:35:00,160.65,161.07,160.0,160.46,9793.0,154.8428,155.2476,154.2163,154.6597,9793.0
2021-02-17 09:40:00,160.04,160.72,159.53,160.72,13464.0,154.2548,154.9103,153.7633,154.9103,13464.0
2021-02-17 09:45:00,160.99,161.52,160.82,161.1,3587.0,155.1705,155.6813,155.0066,155.2765,3587.0
2021-02-17 09:50:00,161.1,161.7,161.03,161.4,5025.0,155.2765,155.8548,155.2091,155.5657,5025.0
2021-02-17 09:55:00,161.52,161.69,160.52,160.53,3732.0,155.6813,155.8452,154.7175,154.7271,3732.0
2021-02-17 10:00:00,160.7,161.13,160.37,160.6,4719.0,154.891,155.3054,154.5729,154.7946,4719.0
2021-02-17 10:05:00,160.59,160.7,160.47,160.7,1315.0,154.785,154.891,154.6693,154.891,1315.0
2021-02-17 10:10:00,160.52,160.77,160.35,160.37,2822.0,154.7175,154.9585,154.5536,154.5729,2822.0
2021-02-17 10:15:00,160.34,160.5,160.1,160.4,13080.0,154.544,154.6982,154.3127,154.6018,13080.0
2021-02-17 10:20:00,160.5,160.81,160.43,160.43,3501.0,154.6982,154.997,154.6307,154.6307,3501.0
2021-02-17 10:25:00,160.46,160.54,160.1,160.15,4641.0,154.6597,154.7368,154.3127,154.3609,4641.0
2021-02-17 10:30:00,160.1,160.26,159.88,160.23,9075.0,154.3127,154.4669,154.1006,154.438,9075.0
2021-02-17 10:35:00,160.31,160.39,160.03,160.2,19607.0,154.5151,154.5922,154.2452,154.4091,19607.0
2021-02-17 10:40:00,160.1,160.37,160.03,160.14,6052.0,154.3127,154.5729,154.2452,154.3512,6052.0
2021-02-17 10:45:00,160.13,160.36,160.06,160.36,4761.0,154.3416,154.5633,154.2741,154.5633,4761.0
2021-02-17 10:50:00,160.37,160.42,160.08,160.28,5911.0,154.5729,154.6211,154.2934,154.4862,5911.0
2021-02-17 10:55:00,160.3,160.41,160.02,160.07,10780.0,154.5054,154.6115,154.2356,154.2838,10780.0
2021-02-17 11:00:00,160.14,160.24,160.05,160.11,3802.0,154.3512,154.4476,154.2645,154.3223,3802.0
2021-02-17 11:05:00,160.14,160.26,159.88,159.88,9263.0,154.3512,154.4669,154.1006,154.1006,9263.0
2021-02-17 11:10:00,159.79,159.9,158.68,158.68,7333.0,154.0139,154.1199,152.944,152.944,7333.0
2021-02-17 11:15:00,158.71,158.71,157.8,157.85,7871.0,152.9729,152.9729,152.0958,152.144,7871.0
2021-02-17 11:20:00,157.84,158.33,157.84,158.05,7303.0,152.1344,152.6067,152.1344,152.3368,7303.0
2021-02-17 11:25:00,158.11,159.24,158.09,159.13,21983.0,152.3946,153.4838,152.3753,153.3777,21983.0
2021-02-17 11:30:00,159.02,159.21,158.66,158.7,3698.0,153.2717,153.4548,152.9247,152.9633,3698.0
2021-02-17 11:35:00,158.55,158.88,158.55,158.73,2656.0,152.8187,153.1368,152.8187,152.9922,2656.0
2021-02-17 11:40:00,158.51,158.93,158.48,158.93,2700.0,152.7801,153.185,152.7512,153.185,2700.0
2021-02-17 11:45:00,158.99,159.52,158.92,159.46,2200.0,153.2428,153.7536,153.1753,153.6958,2200.0
2021-02-17 11:50:00,159.4,159.55,159.17,159.55,3599.0,153.638,153.7826,153.4163,153.7826,3599.0
2021-02-17 11:55:00,159.55,159.67,159.55,159.59,1001.0,153.7826,153.8982,153.7826,153.8211,1001.0
2021-02-17 12:00:00,159.51,159.52,158.77,158.77,2700.0,153.744,153.7536,153.0307,153.0307,2700.0
2021-02-17 12:05:00,158.79,158.82,158.65,158.69,4022.0,153.05,153.0789,152.9151,152.9536,4022.0
2021-02-17 12:10:00,158.77,158.9,158.56,158.64,3285.0,153.0307,153.156,152.8283,152.9054,3285.0
2021-02-17 12:15:00,158.61,158.85,158.56,158.77,2630.0,152.8765,153.1079,152.8283,153.0307,2630.0
2021-02-17 12:20:00,158.82,159.07,158.82,158.99,2704.0,153.0789,153.3199,153.0789,153.2428,2704.0
2021-02-17 12:25:00,159.05,159.05,158.68,158.78,2600.0,153.3006,153.3006,152.944,153.0404,2600.0
2021-02-17 12:30:00,158.82,158.87,158.64,158.66,2636.0,153.0789,153.1271,152.9054,152.9247,2636.0
2021-02-17 12:35:00,158.79,158.84,158.38,158.84,3175.0,153.05,153.0982,152.6548,153.0982,3175.0
2021-02-17 12:40:00,158.9,159.0,158.85,159.0,1311.0,153.156,153.2524,153.1079,153.2524,1311.0
2021-02-17 12:45:00,158.97,159.24,158.94,159.19,2202.0,153.2235,153.4838,153.1946,153.4356,2202.0
2021-02-17 12:50:00,159.14,159.45,159.11,159.39,3378.0,153.3874,153.6862,153.3585,153.6283,3378.0
2021-02-17 12:55:00,159.33,159.42,159.31,159.32,3900.0,153.5705,153.6573,153.5512,153.5609,3900.0
2021-02-17 13:00:00,159.36,159.91,159.36,159.91,2107.0,153.5994,154.1295,153.5994,154.1295,2107.0
2021-02-17 13:05:00,159.92,160.07,159.8,159.82,1300.0,154.1392,154.2838,154.0235,154.0428,1300.0
2021-02-17 13:10:00,159.78,160.13,159.78,160.11,1999.0,154.0042,154.3416,154.0042,154.3223,1999.0
2021-02-17 13:15:00,160.14,160.19,160.08,160.19,800.0,154.3512,154.3994,154.2934,154.3994,800.0
2021-02-17 13:20:00,160.23,160.28,160.11,160.18,3212.0,154.438,154.4862,154.3223,154.3898,3212.0
2021-02-17 13:25:00,160.18,160.43,160.0,160.43,6344.0,154.3898,154.6307,154.2163,154.6307,6344.0
2021-02-17 13:30:00,160.47,160.58,160.47,160.58,500.0,154.6693,154.7753,154.6693,154.7753,500.0
2021-02-17 13:35:00,160.64,160.76,160.55,160.57,3660.0,154.8332,154.9488,154.7464,154.7657,3660.0
2021-02-17 13:40:00,160.59,160.65,160.36,160.36,1717.0,154.785,154.8428,154.5633,154.5633,1717.0
2021-02-17 13:45:00,160.33,160.37,160.22,160.37,1315.0,154.5344,154.5729,154.4283,154.5729,1315.0
2021-02-17 13:50:00,160.48,160.61,160.3,160.61,2000.0,154.6789,154.8042,154.5054,154.8042,2000.0
2021-02-17 13:55:00,160.84,160.94,160.55,160.55,2373.0,155.0259,155.1223,154.7464,154.7464,2373.0
2021-02-17 14:00:00,160.6,160.87,160.52,160.85,1400.0,154.7946,155.0548,154.7175,155.0356,1400.0
2021-02-17 14:05:00,160.88,161.24,160.88,161.03,2100.0,155.0645,155.4115,155.0645,155.2091,2100.0
2021-02-17 14:10:00,160.88,160.88,160.65,160.66,1400.0,155.0645,155.0645,154.8428,154.8524,1400.0
2021-02-17 14:15:00,160.78,161.04,160.72,160.97,1583.0,154.9681,155.2187,154.9103,155.1512,1583.0
2021-02-17 14:20:00,160.94,160.99,160.75,160.79,2587.0,155.1223,155.1705,154.9392,154.9777,2587.0
2021-02-17 14:25:00,160.84,161.0,160.84,160.94,2704.0,155.0259,155.1801,155.0259,155.1223,2704.0
2021-02-17 14:30:00,160.88,160.95,160.63,160.74,2200.0,155.0645,155.1319,154.8235,154.9295,2200.0
2021-02-17 14:35:00,160.7,160.89,160.7,160.89,1000.0,154.891,155.0741,154.891,155.0741,1000.0
2021-02-17 14:40:00,160.92,161.05,160.78,160.85,2566.0,155.103,155.2283,154.9681,155.0356,2566.0
2021-02-17 14:45:00,160.93,161.32,160.93,161.28,1701.0,155.1127,155.4886,155.1127,155.45,1701.0
2021-02-17 14:50:00,161.31,161.66,161.31,161.61,3906.0,155.4789,155.8163,155.4789,155.7681,3906.0
2021-02-17 14:55:00,161.63,161.9,161.63,161.78,5655.0,155.7874,156.0476,155.7874,155.9319,5655.0
2021-02-17 15:00:00,161.59,161.77,161.51,161.74,2344.0,155.7488,155.9223,155.6717,155.8934,2344.0
2021-02-17 15:05:00,161.74,161.75,161.46,161.51,3117.0,155.8934,155.903,155.6235,155.6717,3117.0
2021-02-17 15:10:00,161.59,161.59,161.35,161.45,2559.0,155.7488,155.7488,155.5175,155.6139,2559.0
2021-02-17 15:15:00,161.35,161.66,161.31,161.42,3726.0,155.5175,155.8163,155.4789,155.585,3726.0
2021-02-17 15:20:00,161.5,161.81,161.49,161.78,2540.0,155.6621,155.9609,155.6524,155.9319,2540.0
2021-02-17 15:25:00,161.74,161.87,161.71,161.75,3202.0,155.8934,156.0187,155.8645,155.903,3202.0
2021-02-17 15:30:00,161.72,162.11,161.67,162.11,5200.0,155.8741,156.25,155.8259,156.25,5200.0
2021-02-17 15:35:00,162.08,162.08,161.64,161.65,4957.0,156.2211,156.2211,155.797,155.8066,4957.0
2021-02-17 15:40:00,161.71,162.11,161.71,161.89,4060.0,155.8645,156.25,155.8645,156.038,4060.0
2021-02-17 15:45:00,161.89,162.0,161.63,161.75,8755.0,156.038,156.144,155.7874,155.903,8755.0
2021-02-17 15:50:00,161.71,162.0,161.71,161.8,13174.0,155.8645,156.144,155.8645,155.9512,13174.0
2021-02-17 15:55:00,161.98,162.25,161.79,161.79,29997.0,156.1247,156.385,155.9416,155.9416,29997.0
2021-02-18 09:30:00,161.35,161.83,160.17,161.56,14891.0,155.5175,155.9801,154.3801,155.7199,14891.0
2021-02-18 09:35:00,161.61,161.61,160.54,160.9,2780.0,155.7681,155.7681,154.7368,155.0838,2780.0
2021-02-18 09:40:00,160.78,161.26,160.78,161.23,1997.0,154.9681,155.4307,154.9681,155.4018,1997.0
2021-02-18 09:45:00,161.31,161.99,161.31,161.83,1100.0,155.4789,156.1344,155.4789,155.9801,1100.0
2021-02-18 09:50:00,161.65,162.06,161.6,161.64,3469.0,155.8066,156.2018,155.7584,155.797,3469.0
2021-02-18 09:55:00,161.66,162.03,161.53,161.72,1744.0,155.8163,156.1729,155.691,155.8741,1744.0
2021-02-18 10:00:00,161.84,161.97,161.61,161.67,3900.0,155.9898,156.1151,155.7681,155.8259,3900.0
2021-02-18 10:05:00,161.37,161.37,160.91,160.91,1400.0,155.5368,155.5368,155.0934,155.0934,1400.0
2021-02-18 10:10:00,160.92,161.6,160.91,161.39,2150.0,155.103,155.7584,155.0934,155.556,2150.0
2021-02-18 10:15:00,161.39,161.39,160.85,160.97,1765.0,155.556,155.556,155.0356,155.1512,1765.0
2021-02-18 10:20:00,160.99,160.99,160.29,160.3,2900.0,155.1705,155.1705,154.4958,154.5054,2900.0
2021-02-18 10:25:00,160.38,160.68,160.38,160.64,3212.0,154.5826,154.8717,154.5826,154.8332,3212.0
2021-02-18 10:30:00,160.64,160.64,160.14,160.14,3325.0,154.8332,154.8332,154.3512,154.3512,3325.0
2021-02-18 10:35:00,160.25,160.27,159.92,160.18,3087.0,154.4572,154.4765,154.1392,154.3898,3087.0
2021-02-18 10:40:00,160.09,160.44,160.0,160.44,2300.0,154.303,154.6404,154.2163,154.6404,2300.0
2021-02-18 10:45:00,160.3,160.5,160.06,160.41,2400.0,154.5054,154.6982,154.2741,154.6115,2400.0
2021-02-18 10:50:00,160.42,160.59,160.33,160.59,1726.0,154.6211,154.785,154.5344,154.785,1726.0
2021-02-18 10:55:00,160.55,160.63,160.27,160.29,4116.0,154.7464,154.8235,154.4765,154.4958,4116.0
2021-02-18 11:00:00,160.3,160.61,160.14,160.61,1700.0,154.5054,154.8042,154.3512,154.8042,1700.0
2021-02-18 11:05:00,160.63,160.67,160.5,160.57,1114.0,154.8235,154.8621,154.6982,154.7657,1114.0
2021-02-18 11:10:00,160.69,160.74,160.52,160.68,1433.0,154.8813,154.9295,154.7175,154.8717,1433.0
2021-02-18 11:15:00,160.62,160.85,160.42,160.59,3132.0,154.8139,155.0356,154.6211,154.785,3132.0
2021-02-18 11:20:00,160.5,160.6,160.49,160.5,1936.0,154.6982,154.7946,154.6886,154.6982,1936.0
2021-02-18 11:25:00,160.45,160.95,160.45,160.87,7500.0,154.65,155.1319,154.65,155.0548,7500.0
2021-02-18 11:30:00,160.91,160.91,160.3,160.34,5310.0,155.0934,155.0934,154.5054,154.544,5310.0
2021-02-18 11:35:00,160.23,160.71,160.23,160.66,2100.0,154.438,154.9006,154.438,154.8524,2100.0
2021-02-18 11:40:00,160.58,160.58,160.43,160.43,700.0,154.7753,154.7753,154.6307,154.6307,700.0
2021-02-18 11:45:00,160.38,160.59,160.35,160.35,9667.0,154.5826,154.785,154.5536,154.5536,9667.0
2021-02-18 11:50:00,160.36,160.57,160.23,160.23,2576.0,154.5633,154.7657,154.438,154.438,2576.0
2021-02-18 11:55:00,160.29,160.37,159.9,159.99,5499.0,154.4958,154.5729,154.1199,154.2066,5499.0
2021-02-18 12:00:00,159.99,160.07,159.89,160.01,8949.0,154.2066,154.2838,154.1103,154.2259,8949.0
2021-02-18 12:05:00,159.97,160.38,159.91,160.37,2700.0,154.1874,154.5826,154.1295,154.5729,2700.0
2021-02-18 12:10:00,160.33,160.39,159.85,159.85,3006.0,154.5344,154.5922,154.0717,154.0717,3006.0
2021-02-18 12:15:00,159.82,159.95,159.74,159.9,2658.0,154.0428,154.1681,153.9657,154.1199,2658.0
2021-02-18 12:20:00,159.93,160.11,159.72,159.81,2879.0,154.1488,154.3223,153.9464,154.0332,2879.0
2021-02-18 12:25:00,159.93,159.93,159.65,159.73,1600.0,154.1488,154.1488,153.8789,153.956,1600.0
2021-02-18 12:30:00,159.72,159.81,159.6,159.6,1819.0,153.9464,154.0332,153.8307,153.8307,1819.0
2021-02-18 12:35:00,159.67,159.67,159.45,159.51,2625.0,153.8982,153.8982,153.6862,153.744,2625.0
2021-02-18 12:40:00,159.44,159.73,159.37,159.65,2865.0,153.6765,153.956,153.6091,153.8789,2865.0
2021-02-18 12:45:00,159.64,159.87,159.64,159.87,1100.0,153.8693,154.091,153.8693,154.091,1100.0
2021-02-18 12:50:00,159.74,159.74,159.56,159.7,2324.0,153.9657,153.9657,153.7922,153.9271,2324.0
2021-02-18 12:55:00,159.79,160.19,159.79,160.01,1625.0,154.0139,154.3994,154.0139,154.2259,1625.0
2021-02-18 13:00:00,159.98,159.98,159.78,159.78,1600.0,154.197,154.197,154.0042,154.0042,1600.0
2021-02-18 13:05:00,159.74,159.77,159.6,159.66,2212.0,153.9657,153.9946,153.8307,153.8886,2212.0
2021-02-18 13:10:00,159.56,159.81,159.56,159.69,2214.0,153.7922,154.0332,153.7922,153.9175,2214.0
2021-02-18 13:15:00,159.8,159.86,159.7,159.81,705.0,154.0235,154.0813,153.9271,154.0332,705.0
2021-02-18 13:20:00,159.77,160.11,159.74,160.01,2100.0,153.9946,154.3223,153.9657,154.2259,2100.0
2021-02-18 13:25:00,159.87,160.0,159.86,160.0,1002.0,154.091,154.2163,154.0813,154.2163,1002.0
2021-02-18 13:30:00,159.99,160.11,159.96,160.1,2100.0,154.2066,154.3223,154.1777,154.3127,2100.0
2021-02-18 13:35:00,160.12,160.14,159.85,160.0,2500.0,154.3319,154.3512,154.0717,154.2163,2500.0
2021-02-18 13:40:00,159.93,160.01,159.83,159.97,1960.0,154.1488,154.2259,154.0524,154.1874,1960.0
2021-02-18 13:45:00,159.95,160.07,159.93,160.04,7143.0,154.1681,154.2838,154.1488,154.2548,7143.0
2021-02-18 13:50:00,160.05,160.11,159.97,159.97,1300.0,154.2645,154.3223,154.1874,154.1874,1300.0
2021-02-18 13:55:00,160.07,160.1,160.03,160.06,1100.0,154.2838,154.3127,154.2452,154.2741,1100.0
2021-02-18 14:00:00,160.11,160.31,160.03,160.13,5107.0,154.3223,154.5151,154.2452,154.3416,5107.0
2021-02-18 14:05:00,160.03,160.17,160.03,160.17,4560.0,154.2452,154.3801,154.2452,154.3801,4560.0
2021-02-18 14:10:00,160.18,160.21,160.12,160.16,1800.0,154.3898,154.4187,154.3319,154.3705,1800.0
2021-02-18 14:15:00,160.21,160.21,160.02,160.06,2180.0,154.4187,154.4187,154.2356,154.2741,2180.0
2021-02-18 14:20:00,160.11,160.42,160.0,160.42,2708.0,154.3223,154.6211,154.2163,154.6211,2708.0
2021-02-18 14:25:00,160.41,160.45,160.33,160.33,1000.0,154.6115,154.65,154.5344,154.5344,1000.0
2021-02-18 14:30:00,160.38,160.73,160.36,160.61,3885.0,154.5826,154.9199,154.5633,154.8042,3885.0
2021-02-18 14:35:00,160.7,160.96,160.7,160.78,1600.0,154.891,155.1416,154.891,154.9681,1600.0
2021-02-18 14:40:00,160.79,160.79,160.49,160.49,1800.0,154.9777,154.9777,154.6886,154.6886,1800.0
2021-02-18 14:45:00,160.56,160.62,160.38,160.38,2971.0,154.756,154.8139,154.5826,154.5826,2971.0
2021-02-18 14:50:00,160.36,160.5,160.16,160.42,3607.0,154.5633,154.6982,154.3705,154.6211,3607.0
2021-02-18 14:55:00,160.42,160.56,160.37,160.47,5337.0,154.6211,154.756,154.5729,154.6693,5337.0
2021-02-18 15:00:00,160.42,160.44,160.17,160.22,4459.0,154.6211,154.6404,154.3801,154.4283,4459.0
2021-02-18 15:05:00,160.17,160.35,160.11,160.28,1707.0,154.3801,154.5536,154.3223,154.4862,1707.0
2021-02-18 15:10:00,160.31,160.37,160.16,160.29,3964.0,154.5151,154.5729,154.3705,154.4958,3964.0
2021-02-18 15:15:00,160.35,160.47,160.22,160.33,2452.0,154.5536,154.6693,154.4283,154.5344,2452.0
2021-02-18 15:20:00,160.31,160.31,160.04,160.11,8090.0,154.5151,154.5151,154.2548,154.3223,8090.0
2021-02-18 15:25:00,160.08,160.29,160.08,160.22,23153.0,154.2934,154.4958,154.2934,154.4283,23153.0
2021-02-18 15:30:00,160.26,160.53,160.26,160.43,6949.0,154.4669,154.7271,154.4669,154.6307,6949.0
2021-02-18 15:35:00,160.5,160.6,160.4,160.48,5105.0,154.6982,154.7946,154.6018,154.6789,5105.0
2021-02-18 15:40:00,160.46,160.76,160.46,160.68,5866.0,154.6597,154.9488,154.6597,154.8717,5866.0
2021-02-18 15:45:00,160.69,160.71,160.4,160.4,10609.0,154.8813,154.9006,154.6018,154.6018,10609.0
2021-02-18 15:50:00,160.38,160.56,160.38,160.54,11215.0,154.5826,154.756,154.5826,154.7368,11215.0
2021-02-18 15:55:00,160.52,160.62,160.17,160.62,38223.0,154.7175,154.8139,154.3801,154.8139,38223.0
2021-02-19 09:30:00,161.85,162.34,161.78,162.34,23714.0,155.9994,156.4717,155.9319,156.4717,23714.0
2021-02-19 09:35:00,162.31,162.99,162.3,162.99,2482.0,156.4428,157.0982,156.4331,157.0982,2482.0
2021-02-19 09:40:00,162.67,163.53,162.57,163.29,4275.0,156.7898,157.6187,156.6934,157.3874,4275.0
2021-02-19 09:45:00,163.5,163.5,163.24,163.31,7134.0,157.5898,157.5898,157.3392,157.4066,7134.0
2021-02-19 09:50:00,163.42,163.46,162.52,162.55,17880.0,157.5127,157.5512,156.6452,156.6741,17880.0
2021-02-19 09:55:00,162.77,163.18,162.67,162.95,7762.0,156.8862,157.2813,156.7898,157.0596,7762.0
2021-02-19 10:00:00,163.01,163.11,162.65,162.79,4637.0,157.1175,157.2139,156.7705,156.9054,4637.0
2021-02-19 10:05:00,162.89,163.14,162.78,163.06,4953.0,157.0018,157.2428,156.8958,157.1657,4953.0
2021-02-19 10:10:00,163.15,163.57,163.0,163.08,23355.0,157.2524,157.6572,157.1078,157.1849,23355.0
2021-02-19 10:15:00,163.08,163.26,162.87,163.25,3133.0,157.1849,157.3584,156.9825,157.3488,3133.0
2021-02-19 10:20:00,163.39,163.88,163.32,163.75,2083.0,157.4837,157.956,157.4163,157.8307,2083.0
2021-02-19 10:25:00,163.7,163.7,163.25,163.39,2720.0,157.7825,157.7825,157.3488,157.4837,2720.0
2021-02-19 10:30:00,163.57,163.61,163.45,163.53,1600.0,157.6572,157.6958,157.5416,157.6187,1600.0
2021-02-19 10:35:00,163.52,163.82,163.11,163.24,6644.0,157.609,157.8982,157.2139,157.3392,6644.0
2021-02-19 10:40:00,163.13,163.13,162.73,162.73,2400.0,157.2331,157.2331,156.8476,156.8476,2400.0
2021-02-19 10:45:00,162.55,162.63,162.5,162.58,2749.0,156.6741,156.7512,156.6259,156.703,2749.0
2021-02-19 10:50:00,162.59,162.65,162.41,162.45,5994.0,156.7127,156.7705,156.5392,156.5777,5994.0
2021-02-19 10:55:00,162.48,162.7,162.48,162.63,3065.0,156.6066,156.8187,156.6066,156.7512,3065.0
2021-02-19 11:00:00,162.63,162.91,162.62,162.78,2100.0,156.7512,157.0211,156.7416,156.8958,2100.0
2021-02-19 11:05:00,162.81,163.08,162.76,163.0,2567.0,156.9247,157.1849,156.8765,157.1078,2567.0
2021-02-19 11:10:00,163.08,163.22,162.98,163.12,81307.0,157.1849,157.3199,157.0886,157.2235,81307.0
2021-02-19 11:15:00,163.03,163.72,163.03,163.72,4310.0,157.1368,157.8018,157.1368,157.8018,4310.0
2021-02-19 11:20:00,163.8,164.23,163.8,164.2,2718.0,157.8789,158.2934,157.8789,158.2645,2718.0
2021-02-19 11:25:00,164.21,164.38,164.15,164.34,2865.0,158.2741,158.438,158.2163,158.3994,2865.0
2021-02-19 11:30:00,164.32,164.32,163.84,163.84,1828.0,158.3801,158.3801,157.9175,157.9175,1828.0
2021-02-19 11:35:00,163.95,164.1,163.8,163.99,2639.0,158.0235,158.1681,157.8789,158.0621,2639.0
2021-02-19 11:40:00,164.0,164.12,164.0,164.02,1303.0,158.0717,158.1874,158.0717,158.091,1303.0
2021-02-19 11:45:00,163.98,164.16,163.89,163.94,1600.0,158.0524,158.2259,157.9657,158.0139,1600.0
2021-02-19 11:50:00,164.09,164.18,163.91,163.92,4367.0,158.1584,158.2452,157.9849,157.9946,4367.0
2021-02-19 11:55:00,163.99,163.99,163.55,163.67,5373.0,158.0621,158.0621,157.638,157.7536,5373.0
2021-02-19 12:00:00,163.72,163.72,163.49,163.49,3800.0,157.8018,157.8018,157.5801,157.5801,3800.0
2021-02-19 12:05:00,163.62,163.64,163.45,163.45,1912.0,157.7054,157.7247,157.5416,157.5416,1912.0
2021-02-19 12:10:00,163.54,163.56,163.43,163.46,5400.0,157.6283,157.6476,157.5223,157.5512,5400.0
2021-02-19 12:15:00,163.46,163.61,163.33,163.33,4207.0,157.5512,157.6958,157.4259,157.4259,4207.0
2021-02-19 12:20:00,163.4,163.4,163.1,163.17,2500.0,157.4934,157.4934,157.2042,157.2717,2500.0
2021-02-19 12:25:00,163.29,163.5,163.26,163.28,2589.0,157.3874,157.5898,157.3584,157.3777,2589.0
2021-02-19 12:30:00,163.4,163.52,163.32,163.44,1920.0,157.4934,157.609,157.4163,157.5319,1920.0
2021-02-19 12:35:00,163.43,164.12,163.43,163.89,5737.0,157.5223,158.1874,157.5223,157.9657,5737.0
2021-02-19 12:40:00,164.08,164.08,163.65,163.9,4020.0,158.1488,158.1488,157.7343,157.9753,4020.0
2021-02-19 12:45:00,163.75,163.97,163.69,163.75,2622.0,157.8307,158.0428,157.7729,157.8307,2622.0
2021-02-19 12:50:00,163.75,163.81,163.15,163.15,3317.0,157.8307,157.8886,157.2524,157.2524,3317.0
2021-02-19 12:55:00,163.31,163.92,163.3,163.59,3195.0,157.4066,157.9946,157.397,157.6765,3195.0
2021-02-19 13:00:00,163.65,163.7,163.49,163.49,2000.0,157.7343,157.7825,157.5801,157.5801,2000.0
2021-02-19 13:05:00,163.47,163.47,163.24,163.24,1421.0,157.5609,157.5609,157.3392,157.3392,1421.0
2021-02-19 13:10:00,163.35,163.59,163.33,163.47,2251.0,157.4452,157.6765,157.4259,157.5609,2251.0
2021-02-19 13:15:00,163.42,163.75,163.41,163.69,1618.0,157.5127,157.8307,157.503,157.7729,1618.0
2021-02-19 13:20:00,163.7,163.75,163.64,163.69,1132.0,157.7825,157.8307,157.7247,157.7729,1132.0
2021-02-19 13:25:00,163.69,163.73,163.68,163.7,564.0,157.7729,157.8115,157.7633,157.7825,564.0
2021-02-19 13:30:00,163.71,163.87,163.64,163.64,2200.0,157.7922,157.9464,157.7247,157.7247,2200.0
2021-02-19 13:35:00,163.73,163.73,163.56,163.56,1700.0,157.8115,157.8115,157.6476,157.6476,1700.0
2021-02-19 13:40:00,163.59,163.73,163.5,163.67,1994.0,157.6765,157.8115,157.5898,157.7536,1994.0
2021-02-19 13:45:00,163.75,163.78,163.62,163.62,2901.0,157.8307,157.8596,157.7054,157.7054,2901.0
2021-02-19 13:50:00,163.7,163.74,163.61,163.7,900.0,157.7825,157.8211,157.6958,157.7825,900.0
2021-02-19 13:55:00,163.68,163.81,163.61,163.73,2436.0,157.7633,157.8886,157.6958,157.8115,2436.0
2021-02-19 14:00:00,163.71,163.77,163.69,163.71,600.0,157.7922,157.85,157.7729,157.7922,600.0
2021-02-19 14:05:00,163.75,163.77,163.64,163.64,3401.0,157.8307,157.85,157.7247,157.7247,3401.0
2021-02-19 14:10:00,163.78,163.78,163.6,163.72,4785.0,157.8596,157.8596,157.6862,157.8018,4785.0
2021-02-19 14:15:00,163.68,163.85,163.68,163.81,5300.0,157.7633,157.9271,157.7633,157.8886,5300.0
2021-02-19 14:20:00,163.72,163.77,163.63,163.63,2311.0,157.8018,157.85,157.7151,157.7151,2311.0
2021-02-19 14:25:00,163.68,163.91,163.68,163.88,6533.0,157.7633,157.9849,157.7633,157.956,6533.0
2021-02-19 14:30:00,163.92,164.28,163.87,164.1,9906.0,157.9946,158.3416,157.9464,158.1681,9906.0
2021-02-19 14:35:00,164.09,164.24,164.06,164.11,9453.0,158.1584,158.303,158.1295,158.1777,9453.0
2021-02-19 14:40:00,164.15,164.25,164.08,164.24,6107.0,158.2163,158.3127,158.1488,158.303,6107.0
2021-02-19 14:45:00,164.2,164.59,164.15,164.58,14928.0,158.2645,158.6404,158.2163,158.6307,14928.0
2021-02-19 14:50:00,164.65,164.65,164.47,164.5,10350.0,158.6982,158.6982,158.5247,158.5536,10350.0
2021-02-19 14:55:00,164.49,164.56,164.45,164.45,7457.0,158.544,158.6115,158.5054,158.5054,7457.0
2021-02-19 15:00:00,164.45,164.54,164.33,164.54,6006.0,158.5054,158.5922,158.3898,158.5922,6006.0
2021-02-19 15:05:00,164.51,164.76,164.5,164.74,12051.0,158.5633,158.8042,158.5536,158.7849,12051.0
2021-02-19 15:10:00,164.74,165.2,164.74,165.07,14867.0,158.7849,159.2283,158.7849,159.103,14867.0
2021-02-19 15:15:00,165.08,165.3,165.0,165.22,13204.0,159.1127,159.3247,159.0355,159.2476,13204.0
2021-02-19 15:20:00,165.23,165.23,164.96,165.03,35419.0,159.2572,159.2572,158.997,159.0645,35419.0
2021-02-19 15:25:00,165.08,165.2,164.96,165.2,7924.0,159.1127,159.2283,158.997,159.2283,7924.0
2021-02-19 15:30:00,165.19,165.22,164.92,165.19,16150.0,159.2187,159.2476,158.9584,159.2187,16150.0
2021-02-19 15:35:00,165.21,165.26,164.91,164.97,14528.0,159.238,159.2861,158.9488,159.0066,14528.0
2021-02-19 15:40:00,164.96,165.01,164.62,164.7,13940.0,158.997,159.0452,158.6693,158.7464,13940.0
2021-02-19 15:45:00,164.7,165.1,164.69,164.98,21203.0,158.7464,159.1319,158.7368,159.0163,21203.0
2021-02-19 15:50:00,165.01,165.07,164.55,164.75,35062.0,159.0452,159.103,158.6018,158.7946,35062.0
2021-02-19 15:55:00,164.73,164.79,164.37,164.43,80267.0,158.7753,158.8331,158.4283,158.4861,80267.0
2021-02-22 09:30:00,163.38,164.12,162.06,162.06,11803.0,157.4741,158.1874,156.2018,156.2018,11803.0
2021-02-22 09:35:00,162.09,163.03,162.09,162.97,3286.0,156.2307,157.1368,156.2307,157.0789,3286.0
2021-02-22 09:40:00,162.78,163.33,162.73,163.21,3654.0,156.8958,157.4259,156.8476,157.3103,3654.0
2021-02-22 09:45:00,163.4,163.54,162.69,162.69,4602.0,157.4934,157.6283,156.809,156.809,4602.0
2021-02-22 09:50:00,162.58,162.58,162.13,162.38,3463.0,156.703,156.703,156.2693,156.5103,3463.0
2021-02-22 09:55:00,162.21,162.22,161.57,162.21,5397.0,156.3464,156.356,155.7295,156.3464,5397.0
2021-02-22 10:00:00,162.13,162.19,162.0,162.19,1989.0,156.2693,156.3271,156.144,156.3271,1989.0
2021-02-22 10:05:00,162.41,162.97,162.41,162.83,4791.0,156.5392,157.0789,156.5392,156.944,4791.0
2021-02-22 10:10:00,162.93,163.54,162.93,163.13,3500.0,157.0404,157.6283,157.0404,157.2331,3500.0
2021-02-22 10:15:00,163.03,163.05,162.59,162.59,1230.0,157.1368,157.156,156.7127,156.7127,1230.0
2021-02-22 10:20:00,162.52,162.79,162.47,162.74,1150.0,156.6452,156.9054,156.597,156.8572,1150.0
2021-02-22 10:25:00,162.59,162.59,162.34,162.34,511.0,156.7127,156.7127,156.4717,156.4717,511.0
2021-02-22 10:30:00,162.46,163.01,162.46,162.94,2203.0,156.5874,157.1175,156.5874,157.05,2203.0
2021-02-22 10:35:00,163.07,163.18,162.91,163.18,2637.0,157.1753,157.2813,157.0211,157.2813,2637.0
2021-02-22 10:40:00,163.2,163.25,163.1,163.25,1500.0,157.3006,157.3488,157.2042,157.3488,1500.0
2021-02-22 10:45:00,163.39,163.79,163.32,163.66,3750.0,157.4837,157.8693,157.4163,157.744,3750.0
2021-02-22 10:50:00,163.65,163.86,163.48,163.81,3550.0,157.7343,157.9368,157.5705,157.8886,3550.0
2021-02-22 10:55:00,163.61,164.24,163.59,164.21,4700.0,157.6958,158.303,157.6765,158.2741,4700.0
2021-02-22 11:00:00,164.0,164.56,163.95,164.4,4644.0,158.0717,158.6115,158.0235,158.4572,4644.0
2021-02-22 11:05:00,164.29,164.48,164.21,164.43,2584.0,158.3512,158.5343,158.2741,158.4861,2584.0
2021-02-22 11:10:00,164.43,164.44,164.15,164.15,5560.0,158.4861,158.4958,158.2163,158.2163,5560.0
2021-02-22 11:15:00,164.22,164.24,163.91,163.91,3341.0,158.2837,158.303,157.9849,157.9849,3341.0
2021-02-22 11:20:00,163.8,163.94,163.8,163.81,1836.0,157.8789,158.0139,157.8789,157.8886,1836.0
2021-02-22 11:25:00,163.72,163.89,163.72,163.75,2586.0,157.8018,157.9657,157.8018,157.8307,2586.0
2021-02-22 11:30:00,163.6,163.77,163.48,163.69,4504.0,157.6862,157.85,157.5705,157.7729,4504.0
2021-02-22 11:35:00,163.81,164.09,163.81,163.97,1501.0,157.8886,158.1584,157.8886,158.0428,1501.0
2021-02-22 11:40:00,164.04,164.04,163.88,163.88,2400.0,158.1102,158.1102,157.956,157.956,2400.0
2021-02-22 11:45:00,163.89,163.97,163.8,163.81,700.0,157.9657,158.0428,157.8789,157.8886,700.0
2021-02-22 11:50:00,163.9,163.93,163.77,163.77,1182.0,157.9753,158.0042,157.85,157.85,1182.0
2021-02-22 11:55:00,163.78,163.99,163.66,163.97,2760.0,157.8596,158.0621,157.744,158.0428,2760.0
2021-02-22 12:00:00,164.03,164.03,163.81,163.89,2101.0,158.1006,158.1006,157.8886,157.9657,2101.0
2021-02-22 12:05:00,164.16,164.21,163.99,164.08,3543.0,158.2259,158.2741,158.0621,158.1488,3543.0
2021-02-22 12:10:00,163.98,164.1,163.87,164.05,2218.0,158.0524,158.1681,157.9464,158.1199,2218.0
2021-02-22 12:15:00,164.12,164.25,164.09,164.13,1003.0,158.1874,158.3127,158.1584,158.197,1003.0
2021-02-22 12:20:00,164.06,164.16,164.04,164.16,1225.0,158.1295,158.2259,158.1102,158.2259,1225.0
2021-02-22 12:25:00,164.27,164.46,164.24,164.39,4635.0,158.3319,158.5151,158.303,158.4476,4635.0
2021-02-22 12:30:00,164.35,164.36,164.14,164.22,6946.0,158.409,158.4187,158.2066,158.2837,6946.0
2021-02-22 12:35:00,164.26,164.4,164.16,164.28,8453.0,158.3223,158.4572,158.2259,158.3416,8453.0
2021-02-22 12:40:00,164.32,164.33,164.09,164.17,1822.0,158.3801,158.3898,158.1584,158.2355,1822.0
2021-02-22 12:45:00,164.19,164.19,163.75,163.83,2000.0,158.2548,158.2548,157.8307,157.9078,2000.0
2021-02-22 12:50:00,163.88,163.88,163.7,163.7,2600.0,157.956,157.956,157.7825,157.7825,2600.0
2021-02-22 12:55:00,163.71,163.93,163.66,163.93,6063.0,157.7922,158.0042,157.744,158.0042,6063.0
2021-02-22 13:00:00,163.94,164.04,163.72,163.96,7500.0,158.0139,158.1102,157.8018,158.0331,7500.0
2021-02-22 13:05:00,163.97,163.97,163.67,163.81,6100.0,158.0428,158.0428,157.7536,157.8886,6100.0
2021-02-22 13:10:00,163.82,163.87,163.67,163.72,3010.0,157.8982,157.9464,157.7536,157.8018,3010.0
2021-02-22 13:15:00,163.72,163.87,163.72,163.87,1051.0,157.8018,157.9464,157.8018,157.9464,1051.0
2021-02-22 13:20:00,163.79,163.89,163.62,163.62,3039.0,157.8693,157.9657,157.7054,157.7054,3039.0
2021-02-22 13:25:00,163.54,163.58,163.34,163.5,1800.0,157.6283,157.6669,157.4356,157.5898,1800.0
2021-02-22 13:30:00,163.5,163.65,163.49,163.5,2123.0,157.5898,157.7343,157.5801,157.5898,2123.0
2021-02-22 13:35:00,163.52,163.61,163.43,163.45,2384.0,157.609,157.6958,157.5223,157.5416,2384.0
2021-02-22 13:40:00,163.56,163.59,163.45,163.59,4905.0,157.6476,157.6765,157.5416,157.6765,4905.0
2021-02-22 13:45:00,163.57,163.71,163.51,163.63,2302.0,157.6572,157.7922,157.5994,157.7151,2302.0
2021-02-22 13:50:00,163.74,163.74,163.46,163.46,2704.0,157.8211,157.8211,157.5512,157.5512,2704.0
2021-02-22 13:55:00,163.43,163.45,163.3,163.4,1112.0,157.5223,157.5416,157.397,157.4934,1112.0
2021-02-22 14:00:00,163.33,163.37,163.27,163.27,700.0,157.4259,157.4645,157.3681,157.3681,700.0
2021-02-22 14:05:00,163.34,163.43,163.3,163.32,3803.0,157.4356,157.5223,157.397,157.4163,3803.0
2021-02-22 14:10:00,163.26,163.29,162.88,162.88,3343.0,157.3584,157.3874,156.9922,156.9922,3343.0
2021-02-22 14:15:00,162.88,163.08,162.88,162.99,3013.0,156.9922,157.1849,156.9922,157.0982,3013.0
2021-02-22 14:20:00,163.04,163.05,162.93,162.95,2855.0,157.1464,157.156,157.0404,157.0596,2855.0
2021-02-22 14:25:00,162.98,162.99,162.91,162.91,1728.0,157.0886,157.0982,157.0211,157.0211,1728.0
2021-02-22 14:30:00,162.87,162.87,162.75,162.83,1000.0,156.9825,156.9825,156.8669,156.944,1000.0
2021-02-22 14:35:00,162.86,162.93,162.71,162.93,3702.0,156.9729,157.0404,156.8283,157.0404,3702.0
2021-02-22 14:40:00,162.94,163.02,162.38,162.53,4206.0,157.05,157.1271,156.5103,156.6548,4206.0
2021-02-22 14:45:00,162.53,162.53,161.89,161.89,3253.0,156.6548,156.6548,156.038,156.038,3253.0
2021-02-22 14:50:00,161.96,162.01,161.44,161.9,6114.0,156.1054,156.1536,155.6042,156.0476,6114.0
2021-02-22 14:55:00,162.0,162.16,161.92,162.15,2363.0,156.144,156.2982,156.0669,156.2886,2363.0
2021-02-22 15:00:00,162.16,162.62,162.16,162.58,4260.0,156.2982,156.7416,156.2982,156.703,4260.0
2021-02-22 15:05:00,162.6,162.62,162.52,162.62,1300.0,156.7223,156.7416,156.6452,156.7416,1300.0
2021-02-22 15:10:00,162.58,162.69,162.5,162.56,2405.0,156.703,156.809,156.6259,156.6837,2405.0
2021-02-22 15:15:00,162.55,162.62,162.39,162.39,2300.0,156.6741,156.7416,156.5199,156.5199,2300.0
2021-02-22 15:20:00,162.22,162.39,162.09,162.09,3386.0,156.356,156.5199,156.2307,156.2307,3386.0
2021-02-22 15:25:00,162.09,162.26,161.98,162.02,5234.0,156.2307,156.3946,156.1247,156.1633,5234.0
2021-02-22 15:30:00,162.09,162.34,161.96,162.34,3995.0,156.2307,156.4717,156.1054,156.4717,3995.0
2021-02-22 15:35:00,162.32,162.35,162.14,162.23,5376.0,156.4524,156.4813,156.2789,156.3657,5376.0
2021-02-22 15:40:00,162.24,162.24,162.03,162.16,8228.0,156.3753,156.3753,156.1729,156.2982,8228.0
2021-02-22 15:45:00,162.2,162.27,161.96,161.97,7556.0,156.3368,156.4042,156.1054,156.1151,7556.0
2021-02-22 15:50:00,162.03,162.12,161.8,161.94,11320.0,156.1729,156.2597,155.9512,156.0862,11320.0
2021-02-22 15:55:00,161.96,162.05,161.8,161.99,26829.0,156.1054,156.1922,155.9512,156.1344,26829.0
2021-02-23 09:30:00,164.18,164.18,161.14,161.14,24223.0,158.2452,158.2452,155.3151,155.3151,24223.0
2021-02-23 09:35:00,162.39,162.67,160.8,160.8,80600.0,156.5199,156.7898,154.9874,154.9874,80600.0
2021-02-23 09:40:00,161.19,161.19,159.44,160.0,14379.0,155.3633,155.3633,153.6765,154.2163,14379.0
2021-02-23 09:45:00,160.35,161.11,160.35,160.83,4196.0,154.5536,155.2862,154.5536,155.0163,4196.0
2021-02-23 09:50:00,160.89,161.18,160.43,161.15,3250.0,155.0741,155.3536,154.6307,155.3247,3250.0
2021-02-23 09:55:00,161.22,161.32,160.82,160.95,3600.0,155.3922,155.4886,155.0066,155.1319,3600.0
2021-02-23 10:00:00,160.34,160.92,160.31,160.5,1890.0,154.544,155.103,154.5151,154.6982,1890.0
2021-02-23 10:05:00,160.75,161.81,160.56,161.65,8025.0,154.9392,155.9609,154.756,155.8066,8025.0
2021-02-23 10:10:00,161.55,162.52,161.53,162.52,2701.0,155.7103,156.6452,155.691,156.6452,2701.0
2021-02-23 10:15:00,162.38,162.39,161.9,162.27,3879.0,156.5103,156.5199,156.0476,156.4042,3879.0
2021-02-23 10:20:00,162.37,163.38,162.36,163.38,9006.0,156.5006,157.4741,156.491,157.4741,9006.0
2021-02-23 10:25:00,163.34,164.01,163.09,163.63,9601.0,157.4356,158.0813,157.1946,157.7151,9601.0
2021-02-23 10:30:00,163.6,163.61,162.88,163.0,17100.0,157.6862,157.6958,156.9922,157.1078,17100.0
2021-02-23 10:35:00,163.28,163.98,163.27,163.98,1416.0,157.3777,158.0524,157.3681,158.0524,1416.0
2021-02-23 10:40:00,164.26,164.92,164.05,164.92,1817.0,158.3223,158.9584,158.1199,158.9584,1817.0
2021-02-23 10:45:00,164.76,165.31,164.54,165.31,4208.0,158.8042,159.3343,158.5922,159.3343,4208.0
2021-02-23 10:50:00,165.02,165.98,164.98,165.97,7592.0,159.0548,159.9801,159.0163,159.9705,7592.0
2021-02-23 10:55:00,165.87,166.21,165.59,165.9,8788.0,159.8741,160.2018,159.6042,159.903,8788.0
2021-02-23 11:00:00,165.95,166.22,165.78,166.05,8466.0,159.9512,160.2114,159.7873,160.0476,8466.0
2021-02-23 11:05:00,166.14,166.25,165.74,166.25,36332.0,160.1343,160.2404,159.7488,160.2404,36332.0
2021-02-23 11:10:00,166.36,166.36,165.46,165.8,13538.0,160.3464,160.3464,159.4789,159.8066,13538.0
2021-02-23 11:15:00,165.88,165.88,164.98,164.99,7810.0,159.8837,159.8837,159.0163,159.0259,7810.0
2021-02-23 11:20:00,165.21,165.26,164.51,164.68,1400.0,159.238,159.2861,158.5633,158.7271,1400.0
2021-02-23 11:25:00,164.4,164.88,164.35,164.69,4681.0,158.4572,158.9199,158.409,158.7368,4681.0
2021-02-23 11:30:00,164.58,165.11,164.5,165.09,2554.0,158.6307,159.1416,158.5536,159.1223,2554.0
2021-02-23 11:35:00,165.15,165.21,165.0,165.01,4069.0,159.1801,159.238,159.0355,159.0452,4069.0
2021-02-23 11:40:00,165.2,165.5,164.8,164.8,4600.0,159.2283,159.5175,158.8428,158.8428,4600.0
2021-02-23 11:45:00,164.88,164.88,164.22,164.22,1103.0,158.9199,158.9199,158.2837,158.2837,1103.0
2021-02-23 11:50:00,164.32,164.73,164.1,164.61,3900.0,158.3801,158.7753,158.1681,158.6596,3900.0
2021-02-23 11:55:00,164.57,164.79,164.57,164.79,1108.0,158.6211,158.8331,158.6211,158.8331,1108.0
2021-02-23 12:00:00,164.62,164.64,164.25,164.35,1700.0,158.6693,158.6886,158.3127,158.409,1700.0
2021-02-23 12:05:00,164.36,164.46,164.3,164.46,3230.0,158.4187,158.5151,158.3608,158.5151,3230.0
2021-02-23 12:10:00,164.35,164.82,164.35,164.82,2178.0,158.409,158.8621,158.409,158.8621,2178.0
2021-02-23 12:15:00,164.61,164.72,164.34,164.39,2208.0,158.6596,158.7657,158.3994,158.4476,2208.0
2021-02-23 12:20:00,164.32,164.53,164.25,164.53,2117.0,158.3801,158.5825,158.3127,158.5825,2117.0
2021-02-23 12:25:00,164.55,165.09,164.54,165.09,2930.0,158.6018,159.1223,158.5922,159.1223,2930.0
2021-02-23 12:30:00,164.99,165.21,164.95,165.0,2554.0,159.0259,159.238,158.9874,159.0355,2554.0
2021-02-23 12:35:00,164.66,164.76,164.42,164.76,2493.0,158.7078,158.8042,158.4765,158.8042,2493.0
2021-02-23 12:40:00,164.77,164.9,164.49,164.76,3244.0,158.8139,158.9392,158.544,158.8042,3244.0
2021-02-23 12:45:00,164.99,164.99,164.73,164.73,907.0,159.0259,159.0259,158.7753,158.7753,907.0
2021-02-23 12:50:00,164.77,164.8,164.51,164.56,4983.0,158.8139,158.8428,158.5633,158.6115,4983.0
2021-02-23 12:55:00,164.5,164.5,164.2,164.21,300.0,158.5536,158.5536,158.2645,158.2741,300.0
2021-02-23 13:00:00,164.02,164.76,164.02,164.76,2300.0,158.091,158.8042,158.091,158.8042,2300.0
2021-02-23 13:05:00,164.67,165.01,164.66,164.69,1350.0,158.7175,159.0452,158.7078,158.7368,1350.0
2021-02-23 13:10:00,164.92,165.26,164.92,165.25,1907.0,158.9584,159.2861,158.9584,159.2765,1907.0
2021-02-23 13:15:00,165.24,165.31,165.12,165.12,3412.0,159.2669,159.3343,159.1512,159.1512,3412.0
2021-02-23 13:20:00,165.12,165.19,165.0,165.11,1573.0,159.1512,159.2187,159.0355,159.1416,1573.0
2021-02-23 13:25:00,165.21,165.29,164.97,164.97,3612.0,159.238,159.3151,159.0066,159.0066,3612.0
2021-02-23 13:30:00,165.13,165.31,165.0,165.18,4139.0,159.1608,159.3343,159.0355,159.209,4139.0
2021-02-23 13:35:00,165.28,165.66,165.28,165.64,2370.0,159.3054,159.6717,159.3054,159.6524,2370.0
2021-02-23 13:40:00,165.64,165.65,165.38,165.44,2745.0,159.6524,159.662,159.4018,159.4596,2745.0
2021-02-23 13:45:00,165.39,165.55,165.35,165.55,3123.0,159.4114,159.5657,159.3729,159.5657,3123.0
2021-02-23 13:50:00,165.64,165.75,165.32,165.32,2460.0,159.6524,159.7584,159.344,159.344,2460.0
2021-02-23 13:55:00,165.44,165.88,165.42,165.64,3608.0,159.4596,159.8837,159.4404,159.6524,3608.0
2021-02-23 14:00:00,165.64,165.74,165.41,165.52,4104.0,159.6524,159.7488,159.4307,159.5367,4104.0
2021-02-23 14:05:00,165.47,165.6,165.47,165.55,5188.0,159.4886,159.6139,159.4886,159.5657,5188.0
2021-02-23 14:10:00,165.56,165.67,165.5,165.56,8109.0,159.5753,159.6813,159.5175,159.5753,8109.0
2021-02-23 14:15:00,165.62,166.15,165.62,165.9,5475.0,159.6331,160.144,159.6331,159.903,5475.0
2021-02-23 14:20:00,165.9,166.19,165.89,166.19,1785.0,159.903,160.1825,159.8934,160.1825,1785.0
2021-02-23 14:25:00,166.16,166.21,165.77,165.83,7705.0,160.1536,160.2018,159.7777,159.8355,7705.0
2021-02-23 14:30:00,165.68,165.83,165.46,165.48,3000.0,159.691,159.8355,159.4789,159.4982,3000.0
2021-02-23 14:35:00,165.53,165.87,165.44,165.67,4000.0,159.5464,159.8741,159.4596,159.6813,4000.0
2021-02-23 14:40:00,165.79,166.17,165.69,166.0,2885.0,159.797,160.1633,159.7006,159.9994,2885.0
2021-02-23 14:45:00,166.12,166.12,165.56,165.65,8098.0,160.1151,160.1151,159.5753,159.662,8098.0
2021-02-23 14:50:00,165.69,166.04,165.59,165.92,21137.0,159.7006,160.038,159.6042,159.9223,21137.0
2021-02-23 14:55:00,165.85,166.1,165.85,165.95,5610.0,159.8548,160.0958,159.8548,159.9512,5610.0
2021-02-23 15:00:00,165.92,166.12,165.92,166.08,4014.0,159.9223,160.1151,159.9223,160.0765,4014.0
2021-02-23 15:05:00,166.11,166.62,166.04,166.47,4785.0,160.1054,160.597,160.038,160.4524,4785.0
2021-02-23 15:10:00,166.53,166.68,166.31,166.5,3000.0,160.5102,160.6548,160.2982,160.4813,3000.0
2021-02-23 15:15:00,166.42,166.5,166.24,166.49,6036.0,160.4042,160.4813,160.2307,160.4717,6036.0
2021-02-23 15:20:00,166.52,166.61,166.47,166.51,3426.0,160.5006,160.5873,160.4524,160.491,3426.0
2021-02-23 15:25:00,166.43,166.52,166.24,166.24,6657.0,160.4139,160.5006,160.2307,160.2307,6657.0
2021-02-23 15:30:00,166.31,166.36,166.12,166.23,4550.0,160.2982,160.3464,160.1151,160.2211,4550.0
2021-02-23 15:35:00,166.31,166.61,166.3,166.49,6080.0,160.2982,160.5873,160.2886,160.4717,6080.0
2021-02-23 15:40:00,166.51,166.63,166.39,166.43,5100.0,160.491,160.6066,160.3753,160.4139,5100.0
2021-02-23 15:45:00,166.42,166.58,166.32,166.4,8063.0,160.4042,160.5584,160.3078,160.3849,8063.0
2021-02-23 15:50:00,166.39,166.48,166.24,166.3,15659.0,160.3753,160.462,160.2307,160.2886,15659.0
2021-02-23 15:55:00,166.39,166.65,165.93,165.99,95121.0,160.3753,160.6259,159.9319,159.9898,95121.0
2021-02-24 09:30:00,165.57,168.11,165.57,167.39,22226.0,159.5849,162.0331,159.5849,161.3392,22226.0
2021-02-24 09:35:00,167.17,167.35,166.18,167.3,8880.0,161.1271,161.3006,160.1729,161.2524,8880.0
2021-02-24 09:40:00,167.37,168.54,167.22,168.47,13560.0,161.3199,162.4476,161.1753,162.3801,13560.0
2021-02-24 09:45:00,168.46,169.28,168.13,168.84,13089.0,162.3705,163.1608,162.0524,162.7367,13089.0
2021-02-24 09:50:00,168.71,169.04,167.29,167.58,42868.0,162.6114,162.9295,161.2428,161.5223,42868.0
2021-02-24 09:55:00,167.85,168.21,167.38,168.0,86171.0,161.7825,162.1295,161.3295,161.9271,86171.0
2021-02-24 10:00:00,167.87,168.75,167.87,168.09,6744.0,161.8018,162.65,161.8018,162.0138,6744.0
2021-02-24 10:05:00,168.16,168.32,167.58,167.97,6039.0,162.0813,162.2355,161.5223,161.8982,6039.0
2021-02-24 10:10:00,167.75,168.34,167.64,168.21,6519.0,161.6861,162.2548,161.5801,162.1295,6519.0
2021-02-24 10:15:00,168.41,168.66,168.21,168.66,5913.0,162.3223,162.5632,162.1295,162.5632,5913.0
2021-02-24 10:20:00,168.66,169.36,168.6,169.36,63300.0,162.5632,163.2379,162.5054,163.2379,63300.0
2021-02-24 10:25:00,169.35,169.74,169.33,169.43,23902.0,163.2283,163.6042,163.209,163.3054,23902.0
2021-02-24 10:30:00,169.41,170.45,169.41,170.13,13393.0,163.2861,164.2885,163.2861,163.9801,13393.0
2021-02-24 10:35:00,170.18,170.78,170.09,170.39,9711.0,164.0283,164.6066,163.9416,164.2307,9711.0
2021-02-24 10:40:00,170.21,170.99,170.21,170.62,10158.0,164.0572,164.809,164.0572,164.4524,10158.0
2021-02-24 10:45:00,170.61,171.41,170.52,171.38,8512.0,164.4428,165.2138,164.356,165.1849,8512.0
2021-02-24 10:50:00,171.38,171.38,170.65,170.7,15179.0,165.1849,165.1849,164.4813,164.5295,15179.0
2021-02-24 10:55:00,170.66,171.44,170.66,171.39,12996.0,164.4909,165.2428,164.4909,165.1946,12996.0
2021-02-24 11:00:00,171.43,171.53,170.29,170.86,25055.0,165.2331,165.3295,164.1343,164.6837,25055.0
2021-02-24 11:05:00,170.96,171.44,170.87,171.34,14572.0,164.7801,165.2428,164.6934,165.1464,14572.0
2021-02-24 11:10:00,171.43,171.99,171.36,171.62,15803.0,165.2331,165.7729,165.1656,165.4162,15803.0
2021-02-24 11:15:00,171.64,171.99,171.54,171.98,17641.0,165.4355,165.7729,165.3391,165.7632,17641.0
2021-02-24 11:20:00,171.96,172.14,171.76,172.11,9949.0,165.744,165.9174,165.5512,165.8885,9949.0
2021-02-24 11:25:00,171.92,172.57,171.78,171.95,7041.0,165.7054,166.3319,165.5705,165.7343,7041.0
2021-02-24 11:30:00,171.78,172.37,171.78,172.37,6284.0,165.5705,166.1391,165.5705,166.1391,6284.0
2021-02-24 11:35:00,172.36,173.0,172.26,173.0,67522.0,166.1295,166.7464,166.0331,166.7464,67522.0
2021-02-24 11:40:00,172.76,173.0,172.34,172.34,6531.0,166.515,166.7464,166.1102,166.1102,6531.0
2021-02-24 11:45:00,172.38,172.63,171.93,171.93,5734.0,166.1488,166.3897,165.715,165.715,5734.0
2021-02-24 11:50:00,172.16,172.37,171.91,171.92,8252.0,165.9367,166.1391,165.6958,165.7054,8252.0
2021-02-24 11:55:00,171.93,172.51,171.92,172.42,2906.0,165.715,166.2741,165.7054,166.1873,2906.0
2021-02-24 12:00:00,172.47,172.73,172.43,172.56,4774.0,166.2355,166.4861,166.197,166.3223,4774.0
2021-02-24 12:05:00,172.65,172.9,172.4,172.81,8185.0,166.409,166.65,166.168,166.5632,8185.0
2021-02-24 12:10:00,172.79,173.12,172.78,172.79,13665.0,166.544,166.862,166.5343,166.544,13665.0
2021-02-24 12:15:00,173.0,173.2,172.91,172.98,6996.0,166.7464,166.9391,166.6596,166.7271,6996.0
2021-02-24 12:20:00,172.97,173.01,172.56,173.01,12341.0,166.7174,166.756,166.3223,166.756,12341.0
2021-02-24 12:25:00,173.16,173.42,172.85,173.42,4049.0,166.9006,167.1512,166.6018,167.1512,4049.0
2021-02-24 12:30:00,173.32,173.41,173.01,173.03,5337.0,167.0548,167.1415,166.756,166.7753,5337.0
2021-02-24 12:35:00,173.12,173.18,173.01,173.18,3865.0,166.862,166.9199,166.756,166.9199,3865.0
2021-02-24 12:40:00,173.15,173.37,173.0,173.0,3400.0,166.8909,167.103,166.7464,166.7464,3400.0
2021-02-24 12:45:00,173.16,173.16,172.87,173.1,3920.0,166.9006,166.9006,166.6211,166.8427,3920.0
2021-02-24 12:50:00,173.21,173.6,173.21,173.55,8129.0,166.9488,167.3247,166.9488,167.2765,8129.0
2021-02-24 12:55:00,173.59,173.6,172.8,172.95,5079.0,167.315,167.3247,166.5536,166.6982,5079.0
2021-02-24 13:00:00,172.84,172.92,172.35,172.38,11129.0,166.5921,166.6693,166.1199,166.1488,11129.0
2021-02-24 13:05:00,172.46,172.57,172.05,172.06,14367.0,166.2259,166.3319,165.8307,165.8403,14367.0
2021-02-24 13:10:00,172.09,172.22,171.65,171.7,17689.0,165.8693,165.9946,165.4452,165.4934,17689.0
2021-02-24 13:15:00,171.79,172.09,171.71,172.01,8762.0,165.5801,165.8693,165.503,165.7921,8762.0
2021-02-24 13:20:00,172.01,172.23,171.9,172.08,17824.0,165.7921,166.0042,165.6861,165.8596,17824.0
2021-02-24 13:25:00,172.01,172.31,171.92,172.12,20078.0,165.7921,166.0813,165.7054,165.8982,20078.0
2021-02-24 13:30:00,172.08,172.65,172.08,172.63,9443.0,165.8596,166.409,165.8596,166.3897,9443.0
2021-02-24 13:35:00,172.65,173.3,172.65,173.15,22004.0,166.409,167.0355,166.409,166.8909,22004.0
2021-02-24 13:40:00,173.09,173.97,172.99,173.89,57961.0,166.8331,167.6813,166.7367,167.6042,57961.0
2021-02-24 13:45:00,173.89,174.03,173.62,173.86,9924.0,167.6042,167.7391,167.3439,167.5753,9924.0
2021-02-24 13:50:00,173.76,174.19,173.39,174.13,9470.0,167.4789,167.8933,167.1223,167.8355,9470.0
2021-02-24 13:55:00,174.15,174.37,174.03,174.25,4851.0,167.8548,168.0668,167.7391,167.9512,4851.0
2021-02-24 14:00:00,174.35,174.35,173.95,174.12,8140.0,168.0476,168.0476,167.662,167.8259,8140.0
2021-02-24 14:05:00,174.02,174.52,174.0,174.43,8873.0,167.7295,168.2114,167.7102,168.1247,8873.0
2021-02-24 14:10:00,174.49,174.63,174.21,174.29,7271.0,168.1825,168.3174,167.9126,167.9897,7271.0
2021-02-24 14:15:00,174.33,174.41,173.82,173.97,11589.0,168.0283,168.1054,167.5367,167.6813,11589.0
2021-02-24 14:20:00,173.99,174.15,173.88,173.96,5814.0,167.7006,167.8548,167.5945,167.6717,5814.0
2021-02-24 14:25:00,174.0,174.06,173.78,173.85,21536.0,167.7102,167.768,167.4982,167.5656,21536.0
2021-02-24 14:30:00,173.91,174.02,173.62,173.62,6481.0,167.6235,167.7295,167.3439,167.3439,6481.0
2021-02-24 14:35:00,173.66,173.8,173.51,173.8,3553.0,167.3825,167.5174,167.2379,167.5174,3553.0
2021-02-24 14:40:00,173.74,174.09,173.73,174.0,9331.0,167.4596,167.797,167.45,167.7102,9331.0
2021-02-24 14:45:00,173.91,174.05,173.88,173.95,6100.0,167.6235,167.7584,167.5945,167.662,6100.0
2021-02-24 14:50:00,173.96,174.14,173.95,174.12,15310.0,167.6717,167.8452,167.662,167.8259,15310.0
2021-02-24 14:55:00,174.09,174.35,174.03,174.33,7315.0,167.797,168.0476,167.7391,168.0283,7315.0
2021-02-24 15:00:00,174.27,174.37,174.04,174.07,8846.0,167.9705,168.0668,167.7488,167.7777,8846.0
2021-02-24 15:05:00,174.0,174.42,174.0,174.4,8906.0,167.7102,168.115,167.7102,168.0958,8906.0
2021-02-24 15:10:00,174.33,174.86,174.33,174.75,21054.0,168.0283,168.5391,168.0283,168.4331,21054.0
2021-02-24 15:15:00,174.69,174.94,174.16,174.52,12033.0,168.3753,168.6162,167.8644,168.2114,12033.0
2021-02-24 15:20:00,174.55,174.56,174.09,174.09,12365.0,168.2403,168.25,167.797,167.797,12365.0
2021-02-24 15:25:00,174.17,174.22,173.78,174.21,20236.0,167.8741,167.9223,167.4982,167.9126,20236.0
2021-02-24 15:30:00,174.16,174.22,173.82,174.0,16809.0,167.8644,167.9223,167.5367,167.7102,16809.0
2021-02-24 15:35:00,174.05,174.11,173.83,174.0,15147.0,167.7584,167.8162,167.5464,167.7102,15147.0
2021-02-24 15:40:00,174.0,174.3,173.99,174.3,15058.0,167.7102,167.9994,167.7006,167.9994,15058.0
2021-02-24 15:45:00,174.32,175.02,174.31,174.93,32601.0,168.0186,168.6933,168.009,168.6066,32601.0
2021-02-24 15:50:00,174.97,175.0,174.54,174.98,32283.0,168.6451,168.6741,168.2307,168.6548,32283.0
2021-02-24 15:55:00,174.98,174.99,174.0,174.12,107154.0,168.6548,168.6644,167.7102,167.8259,107154.0
2021-02-25 09:30:00,174.47,174.47,173.34,174.03,12219.0,168.1632,168.1632,167.0741,167.7391,12219.0
2021-02-25 09:35:00,174.05,174.1,173.38,173.38,3762.0,167.7584,167.8066,167.1126,167.1126,3762.0
2021-02-25 09:40:00,173.3,173.3,172.39,173.08,3632.0,167.0355,167.0355,166.1584,166.8235,3632.0
2021-02-25 09:45:00,172.99,172.99,172.34,172.66,4056.0,166.7367,166.7367,166.1102,166.4187,4056.0
2021-02-25 09:50:00,172.53,172.97,172.19,172.97,2940.0,166.2933,166.7174,165.9656,166.7174,2940.0
2021-02-25 09:55:00,173.1,173.53,172.62,172.62,5638.0,166.8427,167.2572,166.3801,166.3801,5638.0
2021-02-25 10:00:00,172.88,173.22,172.1,172.39,4456.0,166.6307,166.9584,165.8789,166.1584,4456.0
2021-02-25 10:05:00,172.37,172.37,171.36,171.95,2901.0,166.1391,166.1391,165.1656,165.7343,2901.0
2021-02-25 10:10:00,171.97,172.47,171.76,172.13,9320.0,165.7536,166.2355,165.5512,165.9078,9320.0
2021-02-25 10:15:00,171.94,171.96,171.52,171.57,2725.0,165.7247,165.744,165.3199,165.3681,2725.0
2021-02-25 10:20:00,171.61,171.98,171.55,171.96,46932.0,165.4066,165.7632,165.3488,165.744,46932.0
2021-02-25 10:25:00,171.88,171.88,171.12,171.13,4240.0,165.6668,165.6668,164.9343,164.944,4240.0
2021-02-25 10:30:00,171.46,171.46,170.82,170.9,4016.0,165.262,165.262,164.6452,164.7223,4016.0
2021-02-25 10:35:00,170.8,171.01,170.15,170.28,6242.0,164.6259,164.8283,163.9994,164.1247,6242.0
2021-02-25 10:40:00,170.18,170.3,169.51,169.85,24095.0,164.0283,164.144,163.3825,163.7102,24095.0
2021-02-25 10:45:00,169.62,169.92,169.01,169.01,12422.0,163.4885,163.7777,162.9006,162.9006,12422.0
2021-02-25 10:50:00,168.94,169.24,168.42,169.24,6587.0,162.8331,163.1223,162.3319,163.1223,6587.0
2021-02-25 10:55:00,169.35,170.22,169.16,170.22,5727.0,163.2283,164.0669,163.0452,164.0669,5727.0
2021-02-25 11:00:00,170.19,170.43,170.16,170.41,1075.0,164.0379,164.2693,164.009,164.25,1075.0
2021-02-25 11:05:00,170.45,170.45,170.09,170.3,3835.0,164.2885,164.2885,163.9416,164.144,3835.0
2021-02-25 11:10:00,170.3,170.87,170.15,170.87,15729.0,164.144,164.6934,163.9994,164.6934,15729.0
2021-02-25 11:15:00,170.81,171.07,170.5,170.81,8848.0,164.6355,164.8861,164.3367,164.6355,8848.0
2021-02-25 11:20:00,170.81,170.82,170.42,170.42,3200.0,164.6355,164.6452,164.2596,164.2596,3200.0
2021-02-25 11:25:00,170.44,171.51,170.44,171.51,14363.0,164.2789,165.3102,164.2789,165.3102,14363.0
2021-02-25 11:30:00,171.33,171.33,170.85,170.85,800.0,165.1367,165.1367,164.6741,164.6741,800.0
2021-02-25 11:35:00,170.79,171.1,170.6,171.1,1100.0,164.6162,164.915,164.4331,164.915,1100.0
2021-02-25 11:40:00,171.03,171.11,170.62,170.69,2500.0,164.8476,164.9247,164.4524,164.5199,2500.0
2021-02-25 11:45:00,170.66,170.7,170.2,170.42,2311.0,164.4909,164.5295,164.0476,164.2596,2311.0
2021-02-25 11:50:00,170.37,170.43,169.71,170.13,5582.0,164.2114,164.2693,163.5753,163.9801,5582.0
2021-02-25 11:55:00,170.11,170.3,170.11,170.21,3300.0,163.9608,164.144,163.9608,164.0572,3300.0
2021-02-25 12:00:00,170.0,170.44,169.99,170.35,6866.0,163.8548,164.2789,163.8452,164.1922,6866.0
2021-02-25 12:05:00,170.31,170.66,170.31,170.65,1421.0,164.1536,164.4909,164.1536,164.4813,1421.0
2021-02-25 12:10:00,170.71,171.11,170.47,170.79,3302.0,164.5391,164.9247,164.3078,164.6162,3302.0
2021-02-25 12:15:00,170.75,171.3,170.75,170.9,2000.0,164.5777,165.1078,164.5777,164.7223,2000.0
2021-02-25 12:20:00,171.0,171.15,170.73,171.15,4179.0,164.8187,164.9632,164.5584,164.9632,4179.0
2021-02-25 12:25:00,171.04,171.08,170.72,170.83,5077.0,164.8572,164.8958,164.5488,164.6548,5077.0
2021-02-25 12:30:00,170.87,170.9,170.31,170.54,9347.0,164.6934,164.7223,164.1536,164.3753,9347.0
2021-02-25 12:35:00,170.58,170.95,170.52,170.95,5746.0,164.4138,164.7705,164.356,164.7705,5746.0
2021-02-25 12:40:00,170.91,171.01,170.64,170.9,6312.0,164.7319,164.8283,164.4717,164.7223,6312.0
2021-02-25 12:45:00,170.87,171.04,170.72,171.04,5193.0,164.6934,164.8572,164.5488,164.8572,5193.0
2021-02-25 12:50:00,170.98,171.0,170.28,170.35,2348.0,164.7994,164.8187,164.1247,164.1922,2348.0
2021-02-25 12:55:00,170.44,170.55,169.94,169.99,2375.0,164.2789,164.3849,163.797,163.8452,2375.0
2021-02-25 13:00:00,169.84,170.05,169.04,169.23,3403.0,163.7006,163.903,162.9295,163.1126,3403.0
2021-02-25 13:05:00,169.16,169.76,169.04,169.76,3902.0,163.0452,163.6235,162.9295,163.6235,3902.0
2021-02-25 13:10:00,169.75,170.23,169.63,170.23,2363.0,163.6138,164.0765,163.4982,164.0765,2363.0
2021-02-25 13:15:00,170.31,170.31,169.71,169.87,3001.0,164.1536,164.1536,163.5753,163.7295,3001.0
2021-02-25 13:20:00,169.88,170.18,169.81,169.99,3831.0,163.7391,164.0283,163.6717,163.8452,3831.0
2021-02-25 13:25:00,169.99,170.45,169.89,170.36,2213.0,163.8452,164.2885,163.7488,164.2018,2213.0
2021-02-25 13:30:00,170.36,170.73,170.36,170.68,2501.0,164.2018,164.5584,164.2018,164.5102,2501.0
2021-02-25 13:35:00,170.57,170.69,170.05,170.49,3100.0,164.4042,164.5199,163.903,164.3271,3100.0
2021-02-25 13:40:00,170.48,170.88,170.27,170.88,4438.0,164.3175,164.703,164.115,164.703,4438.0
2021-02-25 13:45:00,170.83,171.07,170.78,171.01,4569.0,164.6548,164.8861,164.6066,164.8283,4569.0
2021-02-25 13:50:00,170.98,171.01,170.44,170.58,3256.0,164.7994,164.8283,164.2789,164.4138,3256.0
2021-02-25 13:55:00,170.49,170.74,170.36,170.58,5748.0,164.3271,164.5681,164.2018,164.4138,5748.0
2021-02-25 14:00:00,170.5,170.67,170.32,170.67,3656.0,164.3367,164.5006,164.1632,164.5006,3656.0
2021-02-25 14:05:00,170.6,170.97,170.57,170.97,3448.0,164.4331,164.7897,164.4042,164.7897,3448.0
2021-02-25 14:10:00,170.75,171.02,170.65,170.89,3569.0,164.5777,164.8379,164.4813,164.7126,3569.0
2021-02-25 14:15:00,170.9,170.92,170.74,170.83,3519.0,164.7223,164.7415,164.5681,164.6548,3519.0
2021-02-25 14:20:00,170.87,171.17,170.68,171.12,4116.0,164.6934,164.9825,164.5102,164.9343,4116.0
2021-02-25 14:25:00,171.04,171.18,171.01,171.14,2194.0,164.8572,164.9921,164.8283,164.9536,2194.0
2021-02-25 14:30:00,171.04,171.17,170.98,171.04,4657.0,164.8572,164.9825,164.7994,164.8572,4657.0
2021-02-25 14:35:00,171.01,171.01,170.37,170.39,5168.0,164.8283,164.8283,164.2114,164.2307,5168.0
2021-02-25 14:40:00,170.28,170.54,170.18,170.54,2996.0,164.1247,164.3753,164.0283,164.3753,2996.0
2021-02-25 14:45:00,170.54,170.54,169.88,169.89,1951.0,164.3753,164.3753,163.7391,163.7488,1951.0
2021-02-25 14:50:00,169.93,170.18,169.62,169.62,5295.0,163.7873,164.0283,163.4885,163.4885,5295.0
2021-02-25 14:55:00,169.59,169.73,169.49,169.63,2294.0,163.4596,163.5946,163.3632,163.4982,2294.0
2021-02-25 15:00:00,169.6,169.94,169.6,169.67,3558.0,163.4693,163.797,163.4693,163.5367,3558.0
2021-02-25 15:05:00,169.67,169.74,169.09,169.09,2901.0,163.5367,163.6042,162.9777,162.9777,2901.0
2021-02-25 15:10:00,169.0,169.26,168.99,169.19,4249.0,162.891,163.1416,162.8813,163.0741,4249.0
2021-02-25 15:15:00,169.15,169.16,168.53,168.66,7710.0,163.0355,163.0452,162.4379,162.5632,7710.0
2021-02-25 15:20:00,168.75,168.92,168.46,168.58,2636.0,162.65,162.8138,162.3705,162.4861,2636.0
2021-02-25 15:25:00,168.58,168.77,168.42,168.51,3051.0,162.4861,162.6693,162.3319,162.4187,3051.0
2021-02-25 15:30:00,168.38,168.67,167.98,168.03,8410.0,162.2934,162.5729,161.9078,161.956,8410.0
2021-02-25 15:35:00,167.98,168.06,167.55,167.93,6532.0,161.9078,161.9849,161.4934,161.8596,6532.0
2021-02-25 15:40:00,167.94,168.44,167.7,168.44,8554.0,161.8693,162.3512,161.6379,162.3512,8554.0
2021-02-25 15:45:00,168.4,168.72,168.3,168.38,15461.0,162.3126,162.6211,162.2163,162.2934,15461.0
2021-02-25 15:50:00,168.43,168.61,168.18,168.4,24488.0,162.3416,162.5151,162.1006,162.3126,24488.0
2021-02-25 15:55:00,168.22,168.6,167.9,168.29,39228.0,162.1391,162.5054,161.8307,162.2066,39228.0
2021-02-26 09:30:00,167.48,167.74,166.79,167.47,14116.0,161.7836,162.0347,161.117,161.7739,14116.0
2021-02-26 09:35:00,167.05,167.32,166.8,167.28,3860.0,161.3682,161.629,161.1267,161.5904,3860.0
2021-02-26 09:40:00,166.72,167.64,166.6,167.59,1578.0,161.0494,161.9381,160.9335,161.8898,1578.0
2021-02-26 09:45:00,167.65,169.06,167.59,168.58,4226.0,161.9478,163.3098,161.8898,162.8462,4226.0
2021-02-26 09:50:00,168.6,168.6,168.12,168.12,1870.0,162.8655,162.8655,162.4018,162.4018,1870.0
2021-02-26 09:55:00,168.2,168.72,168.14,168.28,7734.0,162.4791,162.9814,162.4211,162.5564,7734.0
2021-02-26 10:00:00,168.17,168.17,167.43,167.97,4778.0,162.4501,162.4501,161.7353,162.2569,4778.0
2021-02-26 10:05:00,168.11,168.11,167.34,167.47,4271.0,162.3921,162.3921,161.6483,161.7739,4271.0
2021-02-26 10:10:00,167.41,167.68,166.61,166.74,8001.0,161.716,161.9768,160.9432,161.0687,8001.0
2021-02-26 10:15:00,166.75,166.91,166.31,166.31,4271.0,161.0784,161.233,160.6534,160.6534,4271.0
2021-02-26 10:20:00,166.34,166.6,166.29,166.46,3865.0,160.6823,160.9335,160.634,160.7983,3865.0
2021-02-26 10:25:00,166.25,166.54,165.41,165.55,7237.0,160.5954,160.8755,159.784,159.9192,7237.0
2021-02-26 10:30:00,165.46,165.94,165.46,165.72,8841.0,159.8323,160.2959,159.8323,160.0834,8841.0
2021-02-26 10:35:00,165.7,166.79,165.45,166.69,5143.0,160.0641,161.117,159.8226,161.0204,5143.0
2021-02-26 10:40:00,166.67,166.74,166.36,166.47,5408.0,161.0011,161.0687,160.7017,160.8079,5408.0
2021-02-26 10:45:00,166.33,166.42,166.09,166.17,9888.0,160.6727,160.7596,160.4408,160.5181,9888.0
2021-02-26 10:50:00,166.16,166.16,165.77,165.84,5741.0,160.5085,160.5085,160.1317,160.1994,5741.0
2021-02-26 10:55:00,165.94,166.08,165.78,165.78,4176.0,160.2959,160.4312,160.1414,160.1414,4176.0
2021-02-26 11:00:00,165.85,166.52,165.82,166.52,5001.0,160.209,160.8562,160.18,160.8562,5001.0
2021-02-26 11:05:00,166.4,166.68,166.31,166.45,4001.0,160.7403,161.0108,160.6534,160.7886,4001.0
2021-02-26 11:10:00,166.4,166.51,166.1,166.37,10472.0,160.7403,160.8466,160.4505,160.7113,10472.0
2021-02-26 11:15:00,166.44,166.91,166.24,166.31,5828.0,160.7789,161.233,160.5857,160.6534,5828.0
2021-02-26 11:20:00,166.28,166.43,166.13,166.18,3320.0,160.6244,160.7693,160.4795,160.5278,3320.0
2021-02-26 11:25:00,166.25,166.29,166.11,166.26,3800.0,160.5954,160.634,160.4602,160.6051,3800.0
2021-02-26 11:30:00,166.24,166.61,166.24,166.56,4055.0,160.5857,160.9432,160.5857,160.8949,4055.0
2021-02-26 11:35:00,166.49,166.77,166.31,166.31,3308.0,160.8272,161.0977,160.6534,160.6534,3308.0
2021-02-26 11:40:00,166.45,166.48,165.9,166.09,3746.0,160.7886,160.8176,160.2573,160.4408,3746.0
2021-02-26 11:45:00,166.04,166.04,165.73,165.78,2951.0,160.3925,160.3925,160.0931,160.1414,2951.0
2021-02-26 11:50:00,165.77,165.79,164.73,164.97,13246.0,160.1317,160.1511,159.1271,159.3589,13246.0
2021-02-26 11:55:00,164.9,165.23,164.5,165.0,4076.0,159.2913,159.6101,158.9049,159.3879,4076.0
2021-02-26 12:00:00,165.03,165.27,164.92,165.21,5523.0,159.4169,159.6487,159.3106,159.5908,5523.0
2021-02-26 12:05:00,165.12,165.82,164.82,165.56,11343.0,159.5038,160.18,159.214,159.9289,11343.0
2021-02-26 12:10:00,165.61,166.12,165.45,166.11,19960.0,159.9772,160.4698,159.8226,160.4602,19960.0
2021-02-26 12:15:00,166.09,166.16,165.9,166.0,3163.0,160.4408,160.5085,160.2573,160.3539,3163.0
2021-02-26 12:20:00,166.19,166.21,165.97,165.97,8039.0,160.5374,160.5568,160.3249,160.3249,8039.0
2021-02-26 12:25:00,166.03,166.22,165.97,166.08,5516.0,160.3829,160.5664,160.3249,160.4312,5516.0
2021-02-26 12:30:00,166.15,166.57,166.15,166.57,4698.0,160.4988,160.9045,160.4988,160.9045,4698.0
2021-02-26 12:35:00,166.37,166.6,166.37,166.46,5100.0,160.7113,160.9335,160.7113,160.7983,5100.0
2021-02-26 12:40:00,166.63,166.91,166.59,166.8,5401.0,160.9625,161.233,160.9238,161.1267,5401.0
2021-02-26 12:45:00,166.78,166.79,166.48,166.52,4321.0,161.1074,161.117,160.8176,160.8562,4321.0
2021-02-26 12:50:00,166.42,166.77,166.42,166.77,4500.0,160.7596,161.0977,160.7596,161.0977,4500.0
2021-02-26 12:55:00,166.7,166.7,166.46,166.58,27635.0,161.0301,161.0301,160.7983,160.9142,27635.0
2021-02-26 13:00:00,166.47,166.56,165.83,166.02,3145.0,160.8079,160.8949,160.1897,160.3732,3145.0
2021-02-26 13:05:00,166.16,166.56,166.08,166.41,4590.0,160.5085,160.8949,160.4312,160.75,4590.0
2021-02-26 13:10:00,166.4,166.65,166.33,166.65,3675.0,160.7403,160.9818,160.6727,160.9818,3675.0
2021-02-26 13:15:00,166.65,166.97,166.54,166.8,3501.0,160.9818,161.2909,160.8755,161.1267,3501.0
2021-02-26 13:20:00,166.81,167.22,166.81,167.0,4379.0,161.1364,161.5324,161.1364,161.3199,4379.0
2021-02-26 13:25:00,166.99,167.07,166.66,166.72,4402.0,161.3102,161.3875,160.9915,161.0494,4402.0
2021-02-26 13:30:00,166.82,166.87,166.36,166.43,2362.0,161.146,161.1943,160.7017,160.7693,2362.0
2021-02-26 13:35:00,166.41,166.48,166.16,166.31,2757.0,160.75,160.8176,160.5085,160.6534,2757.0
2021-02-26 13:40:00,166.38,166.47,166.24,166.47,6200.0,160.721,160.8079,160.5857,160.8079,6200.0
2021-02-26 13:45:00,166.54,166.73,165.81,166.03,3811.0,160.8755,161.0591,160.1704,160.3829,3811.0
2021-02-26 13:50:00,165.95,166.02,165.84,165.97,4153.0,160.3056,160.3732,160.1994,160.3249,4153.0
2021-02-26 13:55:00,166.03,166.12,165.94,166.0,7350.0,160.3829,160.4698,160.2959,160.3539,7350.0
2021-02-26 14:00:00,165.96,166.19,165.79,165.91,6685.0,160.3153,160.5374,160.1511,160.267,6685.0
2021-02-26 14:05:00,165.89,166.35,165.82,166.13,4100.0,160.2476,160.692,160.18,160.4795,4100.0
2021-02-26 14:10:00,166.09,166.58,166.0,166.45,2805.0,160.4408,160.9142,160.3539,160.7886,2805.0
2021-02-26 14:15:00,166.39,166.53,165.87,165.87,4969.0,160.7306,160.8659,160.2283,160.2283,4969.0
2021-02-26 14:20:00,165.7,165.94,165.62,165.88,3200.0,160.0641,160.2959,159.9868,160.238,3200.0
2021-02-26 14:25:00,165.89,166.18,165.88,166.14,3600.0,160.2476,160.5278,160.238,160.4891,3600.0
2021-02-26 14:30:00,166.09,166.7,166.05,166.7,7003.0,160.4408,161.0301,160.4022,161.0301,7003.0
2021-02-26 14:35:00,166.67,166.84,166.52,166.53,3721.0,161.0011,161.1653,160.8562,160.8659,3721.0
2021-02-26 14:40:00,166.5,166.76,166.3,166.3,6849.0,160.8369,161.0881,160.6437,160.6437,6849.0
2021-02-26 14:45:00,166.43,166.68,166.36,166.45,15702.0,160.7693,161.0108,160.7017,160.7886,15702.0
2021-02-26 14:50:00,166.38,166.62,166.31,166.42,6530.0,160.721,160.9528,160.6534,160.7596,6530.0
2021-02-26 14:55:00,166.42,166.58,166.33,166.49,6415.0,160.7596,160.9142,160.6727,160.8272,6415.0
2021-02-26 15:00:00,166.55,166.89,166.52,166.72,8552.0,160.8852,161.2136,160.8562,161.0494,8552.0
2021-02-26 15:05:00,166.73,167.06,166.42,167.06,12890.0,161.0591,161.3779,160.7596,161.3779,12890.0
2021-02-26 15:10:00,166.92,167.27,166.91,167.22,7493.0,161.2426,161.5807,161.233,161.5324,7493.0
2021-02-26 15:15:00,167.31,167.88,167.31,167.85,6675.0,161.6194,162.17,161.6194,162.141,6675.0
2021-02-26 15:20:00,167.9,168.15,166.95,167.16,22299.0,162.1893,162.4308,161.2716,161.4745,22299.0
2021-02-26 15:25:00,167.18,167.18,166.7,166.78,5801.0,161.4938,161.4938,161.0301,161.1074,5801.0
2021-02-26 15:30:00,166.76,167.62,166.71,167.62,5883.0,161.0881,161.9188,161.0398,161.9188,5883.0
2021-02-26 15:35:00,167.64,167.85,167.49,167.61,8723.0,161.9381,162.141,161.7932,161.9091,8723.0
2021-02-26 15:40:00,167.57,168.34,167.57,168.11,7381.0,161.8705,162.6143,161.8705,162.3921,7381.0
2021-02-26 15:45:00,168.02,168.86,168.0,168.38,13227.0,162.3052,163.1166,162.2859,162.653,13227.0
2021-02-26 15:50:00,168.25,168.31,167.67,167.77,17489.0,162.5274,162.5853,161.9671,162.0637,17489.0
2021-02-26 15:55:00,167.88,168.26,167.06,167.19,47187.0,162.17,162.537,161.3779,161.5034,47187.0
2021-03-01 09:30:00,169.73,171.01,169.73,170.69,11492.0,163.957,165.1935,163.957,164.8844,11492.0
2021-03-01 09:35:00,170.65,171.62,170.23,171.46,5100.0,164.8457,165.7828,164.44,165.6282,5100.0
2021-03-01 09:40:00,171.56,171.99,170.91,171.37,4765.0,165.7248,166.1402,165.0969,165.5413,4765.0
2021-03-01 09:45:00,171.56,171.64,170.95,171.43,1700.0,165.7248,165.8021,165.1355,165.5992,1700.0
2021-03-01 09:50:00,171.27,171.41,170.23,170.23,5011.0,165.4447,165.5799,164.44,164.44,5011.0
2021-03-01 09:55:00,170.34,171.6,170.3,171.41,8098.0,164.5463,165.7634,164.5077,165.5799,8098.0
2021-03-01 10:00:00,171.43,171.9,171.29,171.79,6976.0,165.5992,166.0532,165.464,165.947,6976.0
2021-03-01 10:05:00,171.86,172.53,171.79,172.17,8561.0,166.0146,166.6618,165.947,166.3141,8561.0
2021-03-01 10:10:00,172.45,172.6,172.39,172.49,2862.0,166.5845,166.7294,166.5266,166.6232,2862.0
2021-03-01 10:15:00,172.79,173.08,172.73,172.78,3639.0,166.913,167.1931,166.855,166.9033,3639.0
2021-03-01 10:20:00,172.83,173.1,172.71,172.71,3801.0,166.9516,167.2124,166.8357,166.8357,3801.0
2021-03-01 10:25:00,172.73,172.76,172.53,172.69,1862.0,166.855,166.884,166.6618,166.8164,1862.0
2021-03-01 10:30:00,172.75,173.07,172.71,172.71,2586.0,166.8743,167.1834,166.8357,166.8357,2586.0
2021-03-01 10:35:00,173.01,173.2,172.72,172.98,4527.0,167.1255,167.309,166.8453,167.0965,4527.0
2021-03-01 10:40:00,173.25,173.3,172.51,172.73,4922.0,167.3573,167.4056,166.6425,166.855,4922.0
2021-03-01 10:45:00,172.82,172.85,172.5,172.5,1100.0,166.9419,166.9709,166.6328,166.6328,1100.0
2021-03-01 10:50:00,172.65,172.9,172.6,172.83,1514.0,166.7777,167.0192,166.7294,166.9516,1514.0
2021-03-01 10:55:00,172.95,173.03,172.7,172.77,2775.0,167.0675,167.1448,166.826,166.8936,2775.0
2021-03-01 11:00:00,172.65,172.65,172.13,172.31,1857.0,166.7777,166.7777,166.2754,166.4493,1857.0
2021-03-01 11:05:00,172.19,172.3,172.08,172.3,1305.0,166.3334,166.4396,166.2271,166.4396,1305.0
2021-03-01 11:10:00,172.11,172.62,172.11,172.37,4716.0,166.2561,166.7487,166.2561,166.5072,4716.0
2021-03-01 11:15:00,172.45,172.49,172.15,172.23,1600.0,166.5845,166.6232,166.2947,166.372,1600.0
2021-03-01 11:20:00,172.25,172.31,172.07,172.27,2289.0,166.3913,166.4493,166.2175,166.4106,2289.0
2021-03-01 11:25:00,172.3,172.3,171.92,172.06,2456.0,166.4396,166.4396,166.0726,166.2078,2456.0
2021-03-01 11:30:00,172.15,172.2,171.93,172.18,2572.0,166.2947,166.343,166.0822,166.3237,2572.0
2021-03-01 11:35:00,172.26,172.42,172.09,172.25,3000.0,166.401,166.5555,166.2368,166.3913,3000.0
2021-03-01 11:40:00,172.27,172.43,172.26,172.4,2100.0,166.4106,166.5652,166.401,166.5362,2100.0
2021-03-01 11:45:00,172.52,172.63,172.2,172.2,3440.0,166.6521,166.7584,166.343,166.343,3440.0
2021-03-01 11:50:00,172.21,172.41,171.92,172.02,6144.0,166.3527,166.5459,166.0726,166.1692,6144.0
2021-03-01 11:55:00,171.91,172.09,171.71,171.97,1890.0,166.0629,166.2368,165.8697,166.1209,1890.0
2021-03-01 12:00:00,172.11,172.36,172.11,172.32,700.0,166.2561,166.4976,166.2561,166.4589,700.0
2021-03-01 12:05:00,172.22,172.41,172.22,172.33,2618.0,166.3623,166.5459,166.3623,166.4686,2618.0
2021-03-01 12:10:00,172.28,172.63,172.28,172.63,2100.0,166.4203,166.7584,166.4203,166.7584,2100.0
2021-03-01 12:15:00,172.53,172.66,172.34,172.43,3200.0,166.6618,166.7874,166.4783,166.5652,3200.0
2021-03-01 12:20:00,172.6,172.9,172.51,172.83,6663.0,166.7294,167.0192,166.6425,166.9516,6663.0
2021-03-01 12:25:00,172.87,172.95,172.44,172.44,3211.0,166.9902,167.0675,166.5749,166.5749,3211.0
2021-03-01 12:30:00,172.58,172.9,172.58,172.77,2307.0,166.7101,167.0192,166.7101,166.8936,2307.0
2021-03-01 12:35:00,172.73,172.94,172.69,172.94,2501.0,166.855,167.0579,166.8164,167.0579,2501.0
2021-03-01 12:40:00,172.77,172.8,172.27,172.27,3040.0,166.8936,166.9226,166.4106,166.4106,3040.0
2021-03-01 12:45:00,172.4,172.88,172.39,172.88,2299.0,166.5362,166.9999,166.5266,166.9999,2299.0
2021-03-01 12:50:00,172.88,173.0,172.78,173.0,1700.0,166.9999,167.1158,166.9033,167.1158,1700.0
2021-03-01 12:55:00,173.09,173.15,172.91,173.15,3963.0,167.2028,167.2607,167.0289,167.2607,3963.0
2021-03-01 13:00:00,173.06,173.15,172.57,172.73,2930.0,167.1738,167.2607,166.7004,166.855,2930.0
2021-03-01 13:05:00,172.67,172.68,172.59,172.59,400.0,166.797,166.8067,166.7198,166.7198,400.0
2021-03-01 13:10:00,172.59,172.8,172.52,172.75,5902.0,166.7198,166.9226,166.6521,166.8743,5902.0
2021-03-01 13:15:00,172.53,172.63,172.33,172.62,1701.0,166.6618,166.7584,166.4686,166.7487,1701.0
2021-03-01 13:20:00,172.59,172.62,172.36,172.55,1768.0,166.7198,166.7487,166.4976,166.6811,1768.0
2021-03-01 13:25:00,172.51,173.0,172.51,173.0,1200.0,166.6425,167.1158,166.6425,167.1158,1200.0
2021-03-01 13:30:00,172.86,173.07,172.77,172.9,3125.0,166.9806,167.1834,166.8936,167.0192,3125.0
2021-03-01 13:35:00,172.93,173.12,172.92,173.06,1200.0,167.0482,167.2317,167.0385,167.1738,1200.0
2021-03-01 13:40:00,173.02,173.24,172.99,173.2,2893.0,167.1351,167.3477,167.1062,167.309,2893.0
2021-03-01 13:45:00,173.07,173.61,172.86,173.56,11939.0,167.1834,167.7051,166.9806,167.6568,11939.0
2021-03-01 13:50:00,173.52,173.56,173.15,173.24,9799.0,167.6181,167.6568,167.2607,167.3477,9799.0
2021-03-01 13:55:00,173.18,173.32,173.11,173.27,2520.0,167.2897,167.4249,167.2221,167.3766,2520.0
2021-03-01 14:00:00,173.3,173.76,173.27,173.76,6271.0,167.4056,167.85,167.3766,167.85,6271.0
2021-03-01 14:05:00,173.68,173.69,173.22,173.45,4530.0,167.7727,167.7824,167.3283,167.5505,4530.0
2021-03-01 14:10:00,173.53,173.91,173.53,173.71,2102.0,167.6278,167.9949,167.6278,167.8017,2102.0
2021-03-01 14:15:00,173.75,173.75,173.49,173.49,1601.0,167.8403,167.8403,167.5892,167.5892,1601.0
2021-03-01 14:20:00,173.53,173.84,173.45,173.84,3837.0,167.6278,167.9272,167.5505,167.9272,3837.0
2021-03-01 14:25:00,173.71,173.71,173.28,173.28,3142.0,167.8017,167.8017,167.3863,167.3863,3142.0
2021-03-01 14:30:00,173.36,173.36,172.93,172.98,3056.0,167.4636,167.4636,167.0482,167.0965,3056.0
2021-03-01 14:35:00,173.01,173.2,172.91,173.07,4086.0,167.1255,167.309,167.0289,167.1834,4086.0
2021-03-01 14:40:00,173.16,173.51,173.09,173.24,2201.0,167.2704,167.6085,167.2028,167.3477,2201.0
2021-03-01 14:45:00,173.14,173.36,173.04,173.22,2742.0,167.2511,167.4636,167.1545,167.3283,2742.0
2021-03-01 14:50:00,173.24,173.24,172.97,173.17,5100.0,167.3477,167.3477,167.0868,167.28,5100.0
2021-03-01 14:55:00,173.07,173.16,172.45,172.45,4711.0,167.1834,167.2704,166.5845,166.5845,4711.0
2021-03-01 15:00:00,172.41,172.47,172.25,172.25,2122.0,166.5459,166.6038,166.3913,166.3913,2122.0
2021-03-01 15:05:00,172.17,172.22,172.04,172.11,1746.0,166.3141,166.3623,166.1885,166.2561,1746.0
2021-03-01 15:10:00,172.16,172.16,171.75,171.75,1270.0,166.3044,166.3044,165.9083,165.9083,1270.0
2021-03-01 15:15:00,171.68,171.68,171.18,171.44,7363.0,165.8407,165.8407,165.3577,165.6089,7363.0
2021-03-01 15:20:00,171.49,171.58,171.37,171.41,2737.0,165.6572,165.7441,165.5413,165.5799,2737.0
2021-03-01 15:25:00,171.47,171.91,171.45,171.87,8060.0,165.6379,166.0629,165.6185,166.0243,8060.0
2021-03-01 15:30:00,171.93,172.03,171.79,171.9,5500.0,166.0822,166.1788,165.947,166.0532,5500.0
2021-03-01 15:35:00,171.79,171.79,171.46,171.55,4846.0,165.947,165.947,165.6282,165.7151,4846.0
2021-03-01 15:40:00,171.52,171.78,171.48,171.61,4009.0,165.6862,165.9373,165.6475,165.7731,4009.0
2021-03-01 15:45:00,171.52,171.73,171.4,171.42,5714.0,165.6862,165.889,165.5702,165.5896,5714.0
2021-03-01 15:50:00,171.4,171.85,171.3,171.61,25635.0,165.5702,166.0049,165.4736,165.7731,25635.0
2021-03-01 15:55:00,171.57,171.99,171.53,171.95,51829.0,165.7345,166.1402,165.6958,166.1015,51829.0
2021-03-02 09:30:00,172.36,172.67,171.62,171.64,19861.0,166.4976,166.797,165.7828,165.8021,19861.0
2021-03-02 09:35:00,171.66,171.99,171.5,171.98,4642.0,165.8214,166.1402,165.6668,166.1305,4642.0
2021-03-02 09:40:00,171.95,172.52,171.65,172.5,5278.0,166.1015,166.6521,165.8117,166.6328,5278.0
2021-03-02 09:45:00,172.28,172.58,171.12,171.12,11867.0,166.4203,166.7101,165.2998,165.2998,11867.0
2021-03-02 09:50:00,170.88,171.41,170.69,171.41,1833.0,165.0679,165.5799,164.8844,165.5799,1833.0
2021-03-02 09:55:00,171.81,173.0,171.81,172.64,7627.0,165.9663,167.1158,165.9663,166.7681,7627.0
2021-03-02 10:00:00,172.48,172.51,171.75,171.92,3050.0,166.6135,166.6425,165.9083,166.0726,3050.0
2021-03-02 10:05:00,171.94,172.07,171.71,172.07,1770.0,166.0919,166.2175,165.8697,166.2175,1770.0
2021-03-02 10:10:00,172.13,172.13,171.44,171.57,1901.0,166.2754,166.2754,165.6089,165.7345,1901.0
2021-03-02 10:15:00,171.7,172.08,171.65,172.06,7632.0,165.86,166.2271,165.8117,166.2078,7632.0
2021-03-02 10:20:00,172.04,172.33,171.7,171.74,12004.0,166.1885,166.4686,165.86,165.8987,12004.0
2021-03-02 10:25:00,171.46,171.9,170.73,170.76,3700.0,165.6282,166.0532,164.923,164.952,3700.0
2021-03-02 10:30:00,170.76,171.3,170.55,170.55,2623.0,164.952,165.4736,164.7492,164.7492,2623.0
2021-03-02 10:35:00,170.57,170.79,170.29,170.29,2925.0,164.7685,164.981,164.498,164.498,2925.0
2021-03-02 10:40:00,170.12,170.35,170.03,170.33,2734.0,164.3338,164.556,164.2468,164.5366,2734.0
2021-03-02 10:45:00,170.21,170.48,170.08,170.34,1734.0,164.4207,164.6815,164.2951,164.5463,1734.0
2021-03-02 10:50:00,170.44,170.67,170.33,170.66,1668.0,164.6429,164.8651,164.5366,164.8554,1668.0
2021-03-02 10:55:00,170.67,170.83,170.18,170.32,4866.0,164.8651,165.0196,164.3917,164.527,4866.0
2021-03-02 11:00:00,170.21,170.21,169.25,169.76,7051.0,164.4207,164.4207,163.4934,163.986,7051.0
2021-03-02 11:05:00,169.81,170.27,169.71,169.97,5825.0,164.0343,164.4787,163.9377,164.1889,5825.0
2021-03-02 11:10:00,169.97,170.27,169.81,169.81,4584.0,164.1889,164.4787,164.0343,164.0343,4584.0
2021-03-02 11:15:00,169.82,170.09,169.63,169.99,8528.0,164.044,164.3048,163.8604,164.2082,8528.0
2021-03-02 11:20:00,170.01,170.35,169.87,169.88,6925.0,164.2275,164.556,164.0923,164.1019,6925.0
2021-03-02 11:25:00,169.81,170.51,169.81,170.36,21975.0,164.0343,164.7105,164.0343,164.5656,21975.0
2021-03-02 11:30:00,170.28,170.28,169.55,169.55,2941.0,164.4883,164.4883,163.7832,163.7832,2941.0
2021-03-02 11:35:00,169.66,170.14,169.66,170.04,3227.0,163.8894,164.3531,163.8894,164.2565,3227.0
2021-03-02 11:40:00,169.95,169.97,169.67,169.79,4696.0,164.1696,164.1889,163.8991,164.015,4696.0
2021-03-02 11:45:00,169.75,169.8,169.6,169.8,1503.0,163.9764,164.0247,163.8315,164.0247,1503.0
2021-03-02 11:50:00,169.72,169.75,169.33,169.75,7115.0,163.9474,163.9764,163.5706,163.9764,7115.0
2021-03-02 11:55:00,169.8,169.8,169.53,169.53,5350.0,164.0247,164.0247,163.7638,163.7638,5350.0
2021-03-02 12:00:00,169.58,169.78,169.5,169.78,3669.0,163.8121,164.0053,163.7349,164.0053,3669.0
2021-03-02 12:05:00,169.77,169.77,169.11,169.18,3646.0,163.9957,163.9957,163.3581,163.4257,3646.0
2021-03-02 12:10:00,169.28,169.47,169.05,169.38,3400.0,163.5223,163.7059,163.3002,163.6189,3400.0
2021-03-02 12:15:00,169.37,169.71,169.29,169.7,6726.0,163.6093,163.9377,163.532,163.9281,6726.0
2021-03-02 12:20:00,169.59,169.59,169.18,169.48,4022.0,163.8218,163.8218,163.4257,163.7155,4022.0
2021-03-02 12:25:00,169.49,169.49,168.83,169.08,4381.0,163.7252,163.7252,163.0877,163.3291,4381.0
2021-03-02 12:30:00,169.05,169.05,168.76,168.86,4271.0,163.3002,163.3002,163.02,163.1166,4271.0
2021-03-02 12:35:00,168.96,169.11,168.62,169.11,5648.0,163.2132,163.3581,162.8848,163.3581,5648.0
2021-03-02 12:40:00,169.1,169.18,168.78,168.97,8006.0,163.3485,163.4257,163.0394,163.2229,8006.0
2021-03-02 12:45:00,168.78,168.88,168.65,168.88,3300.0,163.0394,163.136,162.9138,163.136,3300.0
2021-03-02 12:50:00,168.89,169.0,168.79,168.89,4429.0,163.1456,163.2519,163.049,163.1456,4429.0
2021-03-02 12:55:00,168.88,168.97,168.83,168.9,3939.0,163.136,163.2229,163.0877,163.1553,3939.0
2021-03-02 13:00:00,168.97,169.22,168.87,169.01,5392.0,163.2229,163.4644,163.1263,163.2615,5392.0
2021-03-02 13:05:00,168.95,168.97,168.87,168.97,1218.0,163.2036,163.2229,163.1263,163.2229,1218.0
2021-03-02 13:10:00,168.92,168.94,168.74,168.92,6699.0,163.1746,163.1939,163.0007,163.1746,6699.0
2021-03-02 13:15:00,169.0,169.0,168.74,168.74,3422.0,163.2519,163.2519,163.0007,163.0007,3422.0
2021-03-02 13:20:00,168.79,168.85,168.66,168.75,5639.0,163.049,163.107,162.9234,163.0104,5639.0
2021-03-02 13:25:00,168.84,168.89,168.72,168.8,3600.0,163.0973,163.1456,162.9814,163.0587,3600.0
2021-03-02 13:30:00,168.8,169.39,168.79,169.33,7734.0,163.0587,163.6286,163.049,163.5706,7734.0
2021-03-02 13:35:00,169.33,169.6,169.33,169.46,6031.0,163.5706,163.8315,163.5706,163.6962,6031.0
2021-03-02 13:40:00,169.37,169.53,169.15,169.15,6139.0,163.6093,163.7638,163.3968,163.3968,6139.0
2021-03-02 13:45:00,169.18,169.79,169.18,169.71,10550.0,163.4257,164.015,163.4257,163.9377,10550.0
2021-03-02 13:50:00,169.77,169.77,169.31,169.4,3451.0,163.9957,163.9957,163.5513,163.6383,3451.0
2021-03-02 13:55:00,169.35,169.52,169.27,169.42,5207.0,163.59,163.7542,163.5127,163.6576,5207.0
2021-03-02 14:00:00,169.47,169.55,169.47,169.51,2052.0,163.7059,163.7832,163.7059,163.7445,2052.0
2021-03-02 14:05:00,169.55,169.55,169.33,169.48,19518.0,163.7832,163.7832,163.5706,163.7155,19518.0
2021-03-02 14:10:00,169.44,169.79,169.43,169.79,6302.0,163.6769,164.015,163.6672,164.015,6302.0
2021-03-02 14:15:00,169.67,169.78,169.63,169.76,3831.0,163.8991,164.0053,163.8604,163.986,3831.0
2021-03-02 14:20:00,169.78,170.21,169.78,170.04,3510.0,164.0053,164.4207,164.0053,164.2565,3510.0
2021-03-02 14:25:00,169.97,170.04,169.85,169.85,2500.0,164.1889,164.2565,164.073,164.073,2500.0
2021-03-02 14:30:00,169.89,170.08,169.89,170.08,3622.0,164.1116,164.2951,164.1116,164.2951,3622.0
2021-03-02 14:35:00,170.17,170.17,170.06,170.16,905.0,164.3821,164.3821,164.2758,164.3724,905.0
2021-03-02 14:40:00,170.12,170.13,169.96,170.07,8919.0,164.3338,164.3434,164.1792,164.2855,8919.0
2021-03-02 14:45:00,170.07,170.31,169.98,170.2,3302.0,164.2855,164.5173,164.1985,164.4111,3302.0
2021-03-02 14:50:00,170.2,170.48,170.04,170.24,2500.0,164.4111,164.6815,164.2565,164.4497,2500.0
2021-03-02 14:55:00,170.38,170.38,170.0,170.0,1300.0,164.5849,164.5849,164.2179,164.2179,1300.0
2021-03-02 15:00:00,170.07,170.27,170.07,170.16,1797.0,164.2855,164.4787,164.2855,164.3724,1797.0
2021-03-02 15:05:00,170.02,170.08,169.85,169.89,5915.0,164.2372,164.2951,164.073,164.1116,5915.0
2021-03-02 15:10:00,169.99,170.01,169.86,169.89,4315.0,164.2082,164.2275,164.0826,164.1116,4315.0
2021-03-02 15:15:00,169.97,170.11,169.7,169.7,2961.0,164.1889,164.3241,163.9281,163.9281,2961.0
2021-03-02 15:20:00,169.78,169.78,169.49,169.58,5300.0,164.0053,164.0053,163.7252,163.8121,5300.0
2021-03-02 15:25:00,169.56,169.59,169.39,169.47,2399.0,163.7928,163.8218,163.6286,163.7059,2399.0
2021-03-02 15:30:00,169.52,169.53,169.32,169.43,5247.0,163.7542,163.7638,163.561,163.6672,5247.0
2021-03-02 15:35:00,169.34,169.75,169.1,169.23,16666.0,163.5803,163.9764,163.3485,163.474,16666.0
2021-03-02 15:40:00,169.23,169.49,169.13,169.48,8501.0,163.474,163.7252,163.3774,163.7155,8501.0
2021-03-02 15:45:00,169.37,169.58,169.22,169.22,5944.0,163.6093,163.8121,163.4644,163.4644,5944.0
2021-03-02 15:50:00,169.13,169.33,168.99,169.33,20654.0,163.3774,163.5706,163.2422,163.5706,20654.0
2021-03-02 15:55:00,169.37,169.37,168.86,168.94,29356.0,163.6093,163.6093,163.1166,163.1939,29356.0
2021-03-03 09:30:00,168.94,170.47,168.94,170.21,9408.0,163.1939,164.6719,163.1939,164.4207,9408.0
2021-03-03 09:35:00,169.91,170.13,169.38,170.13,6237.0,164.1309,164.3434,163.6189,164.3434,6237.0
2021-03-03 09:40:00,170.21,170.6,169.97,170.37,2328.0,164.4207,164.7975,164.1889,164.5753,2328.0
2021-03-03 09:45:00,170.62,170.74,169.57,170.74,5094.0,164.8168,164.9327,163.8025,164.9327,5094.0
2021-03-03 09:50:00,170.75,171.61,170.75,171.0,7995.0,164.9423,165.7731,164.9423,165.1838,7995.0
2021-03-03 09:55:00,171.27,171.36,170.72,170.92,6230.0,165.4447,165.5316,164.9134,165.1066,6230.0
2021-03-03 10:00:00,170.82,171.19,170.49,170.97,7641.0,165.01,165.3674,164.6912,165.1549,7641.0
2021-03-03 10:05:00,170.93,171.36,170.69,171.36,6511.0,165.1162,165.5316,164.8844,165.5316,6511.0
2021-03-03 10:10:00,171.16,171.47,170.81,170.88,7115.0,165.3384,165.6379,165.0003,165.0679,7115.0
2021-03-03 10:15:00,171.06,171.06,170.31,170.31,4078.0,165.2418,165.2418,164.5173,164.5173,4078.0
2021-03-03 10:20:00,170.38,170.51,169.9,170.42,5000.0,164.5849,164.7105,164.1213,164.6236,5000.0
2021-03-03 10:25:00,170.38,170.39,169.64,169.91,9620.0,164.5849,164.5946,163.8701,164.1309,9620.0
2021-03-03 10:30:00,169.89,170.33,169.74,170.2,4730.0,164.1116,164.5366,163.9667,164.4111,4730.0
2021-03-03 10:35:00,170.16,170.32,170.07,170.07,2743.0,164.3724,164.527,164.2855,164.2855,2743.0
2021-03-03 10:40:00,170.0,170.09,169.88,169.88,1954.0,164.2179,164.3048,164.1019,164.1019,1954.0
2021-03-03 10:45:00,169.87,170.6,169.81,170.45,2265.0,164.0923,164.7975,164.0343,164.6526,2265.0
2021-03-03 10:50:00,170.32,170.5,169.8,169.84,5666.0,164.527,164.7009,164.0247,164.0633,5666.0
2021-03-03 10:55:00,169.84,170.0,169.82,170.0,2583.0,164.0633,164.2179,164.044,164.2179,2583.0
2021-03-03 11:00:00,170.14,170.24,169.92,170.12,3690.0,164.3531,164.4497,164.1406,164.3338,3690.0
2021-03-03 11:05:00,170.03,170.21,169.93,170.11,7035.0,164.2468,164.4207,164.1502,164.3241,7035.0
2021-03-03 11:10:00,170.08,170.61,170.08,170.6,3933.0,164.2951,164.8071,164.2951,164.7975,3933.0
2021-03-03 11:15:00,170.63,171.45,170.61,171.32,8400.0,164.8264,165.6185,164.8071,165.493,8400.0
2021-03-03 11:20:00,171.4,171.73,171.03,171.73,5889.0,165.5702,165.889,165.2128,165.889,5889.0
2021-03-03 11:25:00,171.57,171.57,171.04,171.28,5156.0,165.7345,165.7345,165.2225,165.4543,5156.0
2021-03-03 11:30:00,171.19,171.25,170.95,171.25,4367.0,165.3674,165.4253,165.1355,165.4253,4367.0
2021-03-03 11:35:00,171.27,171.33,170.78,170.84,5516.0,165.4447,165.5026,164.9713,165.0293,5516.0
2021-03-03 11:40:00,170.93,171.13,170.79,171.12,3814.0,165.1162,165.3094,164.981,165.2998,3814.0
2021-03-03 11:45:00,171.03,171.03,170.77,170.77,2702.0,165.2128,165.2128,164.9617,164.9617,2702.0
2021-03-03 11:50:00,170.75,170.87,170.65,170.65,4093.0,164.9423,165.0583,164.8457,164.8457,4093.0
2021-03-03 11:55:00,170.62,170.74,170.45,170.45,3553.0,164.8168,164.9327,164.6526,164.6526,3553.0
2021-03-03 12:00:00,170.42,170.62,170.42,170.52,4512.0,164.6236,164.8168,164.6236,164.7202,4512.0
2021-03-03 12:05:00,170.6,170.76,170.57,170.65,2702.0,164.7975,164.952,164.7685,164.8457,2702.0
2021-03-03 12:10:00,170.56,170.71,170.48,170.6,3670.0,164.7588,164.9037,164.6815,164.7975,3670.0
2021-03-03 12:15:00,170.6,170.73,170.44,170.44,2482.0,164.7975,164.923,164.6429,164.6429,2482.0
2021-03-03 12:20:00,170.39,170.52,170.31,170.5,4281.0,164.5946,164.7202,164.5173,164.7009,4281.0
2021-03-03 12:25:00,170.48,170.78,170.48,170.78,1800.0,164.6815,164.9713,164.6815,164.9713,1800.0
2021-03-03 12:30:00,170.87,171.15,170.41,170.56,18385.0,165.0583,165.3287,164.6139,164.7588,18385.0
2021-03-03 12:35:00,170.55,170.9,170.48,170.9,2810.0,164.7492,165.0872,164.6815,165.0872,2810.0
2021-03-03 12:40:00,170.94,171.3,170.94,171.07,2729.0,165.1259,165.4736,165.1259,165.2515,2729.0
2021-03-03 12:45:00,171.07,171.45,171.07,171.45,7277.0,165.2515,165.6185,165.2515,165.6185,7277.0
2021-03-03 12:50:00,171.33,171.4,171.22,171.25,10574.0,165.5026,165.5702,165.3964,165.4253,10574.0
2021-03-03 12:55:00,171.27,171.32,170.88,170.88,5043.0,165.4447,165.493,165.0679,165.0679,5043.0
2021-03-03 13:00:00,170.75,170.85,170.68,170.74,3701.0,164.9423,165.0389,164.8747,164.9327,3701.0
2021-03-03 13:05:00,170.77,170.78,170.48,170.48,3102.0,164.9617,164.9713,164.6815,164.6815,3102.0
2021-03-03 13:10:00,170.47,170.82,170.38,170.82,2713.0,164.6719,165.01,164.5849,165.01,2713.0
2021-03-03 13:15:00,170.84,171.45,170.84,171.45,2323.0,165.0293,165.6185,165.0293,165.6185,2323.0
2021-03-03 13:20:00,171.39,171.39,171.11,171.17,4469.0,165.5606,165.5606,165.2901,165.3481,4469.0
2021-03-03 13:25:00,171.25,171.33,171.15,171.17,3487.0,165.4253,165.5026,165.3287,165.3481,3487.0
2021-03-03 13:30:00,171.15,171.15,170.52,170.94,8659.0,165.3287,165.3287,164.7202,165.1259,8659.0
2021-03-03 13:35:00,170.95,171.18,170.94,171.06,2176.0,165.1355,165.3577,165.1259,165.2418,2176.0
2021-03-03 13:40:00,171.06,171.19,170.51,170.57,15840.0,165.2418,165.3674,164.7105,164.7685,15840.0
2021-03-03 13:45:00,170.75,170.75,170.51,170.52,2664.0,164.9423,164.9423,164.7105,164.7202,2664.0
2021-03-03 13:50:00,170.44,170.59,170.2,170.2,4336.0,164.6429,164.7878,164.4111,164.4111,4336.0
2021-03-03 13:55:00,170.23,170.57,170.23,170.57,8448.0,164.44,164.7685,164.44,164.7685,8448.0
2021-03-03 14:00:00,170.6,170.65,170.03,170.06,5805.0,164.7975,164.8457,164.2468,164.2758,5805.0
2021-03-03 14:05:00,170.11,170.12,169.73,169.9,8630.0,164.3241,164.3338,163.957,164.1213,8630.0
2021-03-03 14:10:00,169.89,170.13,169.83,170.13,9201.0,164.1116,164.3434,164.0536,164.3434,9201.0
2021-03-03 14:15:00,170.23,170.24,169.8,170.01,18890.0,164.44,164.4497,164.0247,164.2275,18890.0
2021-03-03 14:20:00,170.03,170.15,169.92,170.02,5003.0,164.2468,164.3628,164.1406,164.2372,5003.0
2021-03-03 14:25:00,169.99,170.23,169.88,170.13,9081.0,164.2082,164.44,164.1019,164.3434,9081.0
2021-03-03 14:30:00,170.18,170.35,169.27,169.34,6184.0,164.3917,164.556,163.5127,163.5803,6184.0
2021-03-03 14:35:00,169.32,170.03,169.31,169.91,10519.0,163.561,164.2468,163.5513,164.1309,10519.0
2021-03-03 14:40:00,169.91,170.01,169.76,169.87,4609.0,164.1309,164.2275,163.986,164.0923,4609.0
2021-03-03 14:45:00,169.82,170.18,169.53,170.01,13115.0,164.044,164.3917,163.7638,164.2275,13115.0
2021-03-03 14:50:00,170.08,170.39,170.08,170.39,4064.0,164.2951,164.5946,164.2951,164.5946,4064.0
2021-03-03 14:55:00,170.47,170.61,170.11,170.34,2985.0,164.6719,164.8071,164.3241,164.5463,2985.0
2021-03-03 15:00:00,170.28,170.3,170.03,170.2,3527.0,164.4883,164.5077,164.2468,164.4111,3527.0
2021-03-03 15:05:00,170.31,170.31,170.05,170.21,6869.0,164.5173,164.5173,164.2662,164.4207,6869.0
2021-03-03 15:10:00,170.2,170.5,170.19,170.28,4001.0,164.4111,164.7009,164.4014,164.4883,4001.0
2021-03-03 15:15:00,170.25,170.36,170.03,170.17,5597.0,164.4594,164.5656,164.2468,164.3821,5597.0
2021-03-03 15:20:00,170.08,170.15,169.74,169.74,5120.0,164.2951,164.3628,163.9667,163.9667,5120.0
2021-03-03 15:25:00,169.77,169.98,169.73,169.82,6416.0,163.9957,164.1985,163.957,164.044,6416.0
2021-03-03 15:30:00,169.98,170.06,169.83,170.0,7918.0,164.1985,164.2758,164.0536,164.2179,7918.0
2021-03-03 15:35:00,170.0,170.14,169.85,169.98,13701.0,164.2179,164.3531,164.073,164.1985,13701.0
2021-03-03 15:40:00,170.0,170.14,169.9,170.09,10752.0,164.2179,164.3531,164.1213,164.3048,10752.0
2021-03-03 15:45:00,170.09,170.41,170.09,170.17,15393.0,164.3048,164.6139,164.3048,164.3821,15393.0
2021-03-03 15:50:00,170.17,170.36,169.88,170.09,33182.0,164.3821,164.5656,164.1019,164.3048,33182.0
2021-03-03 15:55:00,170.15,170.39,169.97,170.25,100061.0,164.3628,164.5946,164.1889,164.4594,100061.0
2021-03-04 09:30:00,169.73,170.0,169.55,169.98,7911.0,163.957,164.2179,163.7832,164.1985,7911.0
2021-03-04 09:35:00,169.98,171.13,169.98,171.01,5189.0,164.1985,165.3094,164.1985,165.1935,5189.0
2021-03-04 09:40:00,171.0,171.25,170.45,170.69,5584.0,165.1838,165.4253,164.6526,164.8844,5584.0
2021-03-04 09:45:00,170.77,170.77,169.86,169.93,2886.0,164.9617,164.9617,164.0826,164.1502,2886.0
2021-03-04 09:50:00,169.93,170.95,169.92,170.75,2840.0,164.1502,165.1355,164.1406,164.9423,2840.0
2021-03-04 09:55:00,170.75,170.95,169.77,169.99,8000.0,164.9423,165.1355,163.9957,164.2082,8000.0
2021-03-04 10:00:00,170.19,170.19,169.53,169.56,10375.0,164.4014,164.4014,163.7638,163.7928,10375.0
2021-03-04 10:05:00,169.71,169.94,169.28,169.39,13624.0,163.9377,164.1599,163.5223,163.6286,13624.0
2021-03-04 10:10:00,169.17,169.46,168.92,169.34,14733.0,163.4161,163.6962,163.1746,163.5803,14733.0
2021-03-04 10:15:00,169.45,169.71,169.11,169.12,14953.0,163.6866,163.9377,163.3581,163.3678,14953.0
2021-03-04 10:20:00,169.12,169.84,169.04,169.84,7900.0,163.3678,164.0633,163.2905,164.0633,7900.0
2021-03-04 10:25:00,169.86,170.39,169.71,170.22,7226.0,164.0826,164.5946,163.9377,164.4304,7226.0
2021-03-04 10:30:00,170.14,170.15,169.65,169.85,15942.0,164.3531,164.3628,163.8798,164.073,15942.0
2021-03-04 10:35:00,169.91,170.31,169.77,169.89,5354.0,164.1309,164.5173,163.9957,164.1116,5354.0
2021-03-04 10:40:00,169.83,169.93,169.56,169.93,3551.0,164.0536,164.1502,163.7928,164.1502,3551.0
2021-03-04 10:45:00,169.94,170.22,169.9,170.04,4713.0,164.1599,164.4304,164.1213,164.2565,4713.0
2021-03-04 10:50:00,170.18,170.22,169.31,169.44,6370.0,164.3917,164.4304,163.5513,163.6769,6370.0
2021-03-04 10:55:00,169.44,170.01,169.31,169.89,9433.0,163.6769,164.2275,163.5513,164.1116,9433.0
2021-03-04 11:00:00,169.87,170.47,169.85,170.47,3166.0,164.0923,164.6719,164.073,164.6719,3166.0
2021-03-04 11:05:00,170.44,170.69,170.29,170.66,17502.0,164.6429,164.8844,164.498,164.8554,17502.0
2021-03-04 11:10:00,170.62,170.62,170.08,170.09,2840.0,164.8168,164.8168,164.2951,164.3048,2840.0
2021-03-04 11:15:00,170.14,170.14,169.83,170.1,2604.0,164.3531,164.3531,164.0536,164.3145,2604.0
2021-03-04 11:20:00,170.0,170.0,169.58,169.67,3240.0,164.2179,164.2179,163.8121,163.8991,3240.0
2021-03-04 11:25:00,169.68,169.87,169.58,169.81,3297.0,163.9087,164.0923,163.8121,164.0343,3297.0
2021-03-04 11:30:00,169.89,170.02,169.54,169.55,6188.0,164.1116,164.2372,163.7735,163.7832,6188.0
2021-03-04 11:35:00,169.5,169.78,169.5,169.69,9020.0,163.7349,164.0053,163.7349,163.9184,9020.0
2021-03-04 11:40:00,169.67,170.09,169.66,169.93,5911.0,163.8991,164.3048,163.8894,164.1502,5911.0
2021-03-04 11:45:00,169.94,170.39,169.94,170.28,5189.0,164.1599,164.5946,164.1599,164.4883,5189.0
2021-03-04 11:50:00,170.37,170.54,170.25,170.41,30507.0,164.5753,164.7395,164.4594,164.6139,30507.0
2021-03-04 11:55:00,170.31,170.61,170.3,170.5,6475.0,164.5173,164.8071,164.5077,164.7009,6475.0
2021-03-04 12:00:00,170.57,170.68,170.52,170.68,2920.0,164.7685,164.8747,164.7202,164.8747,2920.0
2021-03-04 12:05:00,170.69,170.94,170.63,170.74,7583.0,164.8844,165.1259,164.8264,164.9327,7583.0
2021-03-04 12:10:00,170.82,170.85,170.25,170.48,3697.0,165.01,165.0389,164.4594,164.6815,3697.0
2021-03-04 12:15:00,170.34,171.16,170.34,170.98,5442.0,164.5463,165.3384,164.5463,165.1645,5442.0
2021-03-04 12:20:00,171.03,171.05,170.16,170.17,5578.0,165.2128,165.2321,164.3724,164.3821,5578.0
2021-03-04 12:25:00,170.23,170.39,170.04,170.27,7215.0,164.44,164.5946,164.2565,164.4787,7215.0
2021-03-04 12:30:00,170.36,170.38,170.06,170.3,6083.0,164.5656,164.5849,164.2758,164.5077,6083.0
2021-03-04 12:35:00,170.39,170.59,170.29,170.49,5181.0,164.5946,164.7878,164.498,164.6912,5181.0
2021-03-04 12:40:00,170.62,170.62,170.33,170.33,2542.0,164.8168,164.8168,164.5366,164.5366,2542.0
2021-03-04 12:45:00,170.32,170.47,170.12,170.36,22187.0,164.527,164.6719,164.3338,164.5656,22187.0
2021-03-04 12:50:00,170.29,170.4,169.42,169.59,11445.0,164.498,164.6043,163.6576,163.8218,11445.0
2021-03-04 12:55:00,169.55,169.55,167.68,167.68,8839.0,163.7832,163.7832,161.9768,161.9768,8839.0
2021-03-04 13:00:00,167.57,168.05,167.57,167.59,8357.0,161.8705,162.3342,161.8705,161.8898,8357.0
2021-03-04 13:05:00,167.58,167.58,166.78,166.87,10036.0,161.8802,161.8802,161.1074,161.1943,10036.0
2021-03-04 13:10:00,166.96,166.96,165.92,166.06,3453.0,161.2813,161.2813,160.2766,160.4119,3453.0
2021-03-04 13:15:00,166.07,166.64,165.92,166.51,5273.0,160.4215,160.9721,160.2766,160.8466,5273.0
2021-03-04 13:20:00,166.22,166.22,165.77,166.01,3455.0,160.5664,160.5664,160.1317,160.3636,3455.0
2021-03-04 13:25:00,165.7,166.13,165.47,166.13,5154.0,160.0641,160.4795,159.8419,160.4795,5154.0
2021-03-04 13:30:00,166.13,166.13,165.58,165.72,3613.0,160.4795,160.4795,159.9482,160.0834,3613.0
2021-03-04 13:35:00,165.77,166.1,165.68,165.76,13267.0,160.1317,160.4505,160.0448,160.1221,13267.0
2021-03-04 13:40:00,165.64,165.64,164.82,165.23,5682.0,160.0062,160.0062,159.214,159.6101,5682.0
2021-03-04 13:45:00,165.06,165.07,163.69,163.94,9674.0,159.4459,159.4555,158.1225,158.364,9674.0
2021-03-04 13:50:00,163.98,164.12,163.03,163.44,10204.0,158.4026,158.5379,157.4849,157.881,10204.0
2021-03-04 13:55:00,163.43,163.58,162.6,162.6,10247.0,157.8713,158.0162,157.0696,157.0696,10247.0
2021-03-04 14:00:00,162.6,163.37,162.6,162.89,18991.0,157.0696,157.8134,157.0696,157.3497,18991.0
2021-03-04 14:05:00,162.87,163.52,162.85,163.45,16075.0,157.3304,157.9583,157.311,157.8906,16075.0
2021-03-04 14:10:00,163.35,163.44,163.14,163.2,8666.0,157.794,157.881,157.5912,157.6491,8666.0
2021-03-04 14:15:00,163.08,163.84,162.96,163.84,10688.0,157.5332,158.2674,157.4173,158.2674,10688.0
2021-03-04 14:20:00,163.84,164.29,163.84,164.29,4783.0,158.2674,158.7021,158.2674,158.7021,4783.0
2021-03-04 14:25:00,164.34,164.7,164.29,164.54,4750.0,158.7504,159.0981,158.7021,158.9436,4750.0
2021-03-04 14:30:00,164.67,164.67,164.16,164.16,5348.0,159.0691,159.0691,158.5765,158.5765,5348.0
2021-03-04 14:35:00,163.93,164.16,163.71,164.07,5577.0,158.3543,158.5765,158.1418,158.4896,5577.0
2021-03-04 14:40:00,164.06,164.57,164.06,164.56,1850.0,158.4799,158.9725,158.4799,158.9629,1850.0
2021-03-04 14:45:00,164.98,165.68,164.78,165.67,10281.0,159.3686,160.0448,159.1754,160.0351,10281.0
2021-03-04 14:50:00,165.6,166.15,165.44,166.15,10788.0,159.9675,160.4988,159.813,160.4988,10788.0
2021-03-04 14:55:00,166.24,166.24,165.97,166.21,8290.0,160.5857,160.5857,160.3249,160.5568,8290.0
2021-03-04 15:00:00,166.16,166.31,166.05,166.17,17634.0,160.5085,160.6534,160.4022,160.5181,17634.0
2021-03-04 15:05:00,166.17,166.31,165.95,166.05,9873.0,160.5181,160.6534,160.3056,160.4022,9873.0
2021-03-04 15:10:00,166.0,166.05,165.43,165.55,13192.0,160.3539,160.4022,159.8033,159.9192,13192.0
2021-03-04 15:15:00,165.47,166.02,165.3,165.86,10402.0,159.8419,160.3732,159.6777,160.2187,10402.0
2021-03-04 15:20:00,165.8,166.31,165.77,166.11,16810.0,160.1607,160.6534,160.1317,160.4602,16810.0
2021-03-04 15:25:00,166.19,166.53,165.68,166.32,6207.0,160.5374,160.8659,160.0448,160.663,6207.0
2021-03-04 15:30:00,166.22,166.39,166.11,166.25,7238.0,160.5664,160.7306,160.4602,160.5954,7238.0
2021-03-04 15:35:00,166.25,166.42,165.9,165.92,7446.0,160.5954,160.7596,160.2573,160.2766,7446.0
2021-03-04 15:40:00,166.05,166.49,165.89,166.1,9500.0,160.4022,160.8272,160.2476,160.4505,9500.0
2021-03-04 15:45:00,166.03,166.4,165.85,166.09,12710.0,160.3829,160.7403,160.209,160.4408,12710.0
2021-03-04 15:50:00,166.09,166.69,166.09,166.31,13634.0,160.4408,161.0204,160.4408,160.6534,13634.0
2021-03-04 15:55:00,166.35,166.35,165.79,166.1,34140.0,160.692,160.692,160.1511,160.4505,34140.0
2021-03-05 09:30:00,168.4,169.27,167.04,167.54,24132.0,162.6723,163.5127,161.3585,161.8415,24132.0
2021-03-05 09:35:00,167.33,167.33,165.32,165.32,5564.0,161.6387,161.6387,159.697,159.697,5564.0
2021-03-05 09:40:00,165.39,166.29,165.11,165.8,10538.0,159.7647,160.634,159.4942,160.1607,10538.0
2021-03-05 09:45:00,165.86,165.86,165.11,165.27,5585.0,160.2187,160.2187,159.4942,159.6487,5585.0
2021-03-05 09:50:00,165.35,165.57,164.84,164.84,3418.0,159.726,159.9385,159.2334,159.2334,3418.0
2021-03-05 09:55:00,164.86,164.96,164.45,164.53,4550.0,159.2527,159.3493,158.8566,158.9339,4550.0
2021-03-05 10:00:00,164.9,165.22,164.78,164.78,3016.0,159.2913,159.6004,159.1754,159.1754,3016.0
2021-03-05 10:05:00,164.93,166.14,164.8,165.76,6309.0,159.3203,160.4891,159.1947,160.1221,6309.0
2021-03-05 10:10:00,165.58,165.68,164.18,164.22,5032.0,159.9482,160.0448,158.5958,158.6345,5032.0
2021-03-05 10:15:00,164.38,164.67,164.27,164.38,6001.0,158.789,159.0691,158.6827,158.789,6001.0
2021-03-05 10:20:00,164.44,164.51,163.48,163.5,13814.0,158.847,158.9146,157.9196,157.9389,13814.0
2021-03-05 10:25:00,163.63,164.31,162.76,162.92,20745.0,158.0645,158.7214,157.2241,157.3787,20745.0
2021-03-05 10:30:00,162.69,163.28,162.67,162.7,5472.0,157.1565,157.7264,157.1372,157.1661,5472.0
2021-03-05 10:35:00,162.92,163.32,162.61,163.19,12888.0,157.3787,157.7651,157.0792,157.6395,12888.0
2021-03-05 10:40:00,163.34,164.18,163.17,164.09,7999.0,157.7844,158.5958,157.6202,158.5089,7999.0
2021-03-05 10:45:00,163.92,164.19,163.61,164.19,5017.0,158.3447,158.6055,158.0452,158.6055,5017.0
2021-03-05 10:50:00,164.33,164.5,164.1,164.14,10747.0,158.7407,158.9049,158.5185,158.5572,10747.0
2021-03-05 10:55:00,164.14,164.14,163.1,163.1,2635.0,158.5572,158.5572,157.5525,157.5525,2635.0
2021-03-05 11:00:00,162.77,162.77,162.32,162.43,6236.0,157.2338,157.2338,156.7991,156.9053,6236.0
2021-03-05 11:05:00,162.3,162.3,161.81,162.19,3544.0,156.7798,156.7798,156.3064,156.6735,3544.0
2021-03-05 11:10:00,162.42,162.99,162.41,162.48,6791.0,156.8957,157.4463,156.886,156.9536,6791.0
2021-03-05 11:15:00,162.54,162.55,162.08,162.43,3514.0,157.0116,157.0213,156.5672,156.9053,3514.0
2021-03-05 11:20:00,162.6,162.62,161.98,162.08,5026.0,157.0696,157.0889,156.4706,156.5672,5026.0
2021-03-05 11:25:00,161.9,161.92,161.22,161.54,7044.0,156.3934,156.4127,155.7365,156.0456,7044.0
2021-03-05 11:30:00,161.65,162.72,161.59,161.59,3200.0,156.1519,157.1855,156.0939,156.0939,3200.0
2021-03-05 11:35:00,161.6,162.1,161.57,161.79,3626.0,156.1036,156.5866,156.0746,156.2871,3626.0
2021-03-05 11:40:00,161.77,162.36,161.45,162.28,4600.0,156.2678,156.8377,155.9587,156.7604,4600.0
2021-03-05 11:45:00,162.32,162.97,162.15,162.97,5313.0,156.7991,157.427,156.6349,157.427,5313.0
2021-03-05 11:50:00,162.86,163.81,162.86,163.71,5203.0,157.3207,158.2384,157.3207,158.1418,5203.0
2021-03-05 11:55:00,163.56,163.9,163.38,163.41,2500.0,157.9969,158.3253,157.823,157.852,2500.0
2021-03-05 12:00:00,163.51,164.11,163.41,163.97,2722.0,157.9486,158.5282,157.852,158.393,2722.0
2021-03-05 12:05:00,164.07,164.13,163.66,163.82,2201.0,158.4896,158.5475,158.0935,158.2481,2201.0
2021-03-05 12:10:00,163.82,163.82,163.61,163.75,1300.0,158.2481,158.2481,158.0452,158.1804,1300.0
2021-03-05 12:15:00,163.62,164.25,163.62,164.05,5520.0,158.0549,158.6634,158.0549,158.4702,5520.0
2021-03-05 12:20:00,163.91,164.97,163.9,164.97,4734.0,158.335,159.3589,158.3253,159.3589,4734.0
2021-03-05 12:25:00,164.77,164.91,164.3,164.3,5016.0,159.1657,159.301,158.7117,158.7117,5016.0
2021-03-05 12:30:00,164.32,164.67,164.23,164.63,4457.0,158.731,159.0691,158.6441,159.0305,4457.0
2021-03-05 12:35:00,164.45,164.87,164.45,164.87,2910.0,158.8566,159.2623,158.8566,159.2623,2910.0
2021-03-05 12:40:00,164.79,164.79,164.32,164.39,5220.0,159.1851,159.1851,158.731,158.7987,5220.0
2021-03-05 12:45:00,164.37,164.93,164.34,164.93,7811.0,158.7793,159.3203,158.7504,159.3203,7811.0
2021-03-05 12:50:00,164.81,164.9,164.51,164.73,4600.0,159.2044,159.2913,158.9146,159.1271,4600.0
2021-03-05 12:55:00,164.63,164.86,164.54,164.86,4032.0,159.0305,159.2527,158.9436,159.2527,4032.0
2021-03-05 13:00:00,164.93,165.12,164.62,164.63,2100.0,159.3203,159.5038,159.0208,159.0305,2100.0
2021-03-05 13:05:00,164.79,165.12,164.79,165.12,3100.0,159.1851,159.5038,159.1851,159.5038,3100.0
2021-03-05 13:10:00,165.11,165.15,164.68,164.86,3150.0,159.4942,159.5328,159.0788,159.2527,3150.0
2021-03-05 13:15:00,164.89,165.83,164.78,165.64,3528.0,159.2817,160.1897,159.1754,160.0062,3528.0
2021-03-05 13:20:00,165.51,165.83,165.42,165.66,2080.0,159.8806,160.1897,159.7936,160.0255,2080.0
2021-03-05 13:25:00,165.66,165.78,165.52,165.72,3250.0,160.0255,160.1414,159.8902,160.0834,3250.0
2021-03-05 13:30:00,165.81,166.09,165.65,166.09,5109.0,160.1704,160.4408,160.0158,160.4408,5109.0
2021-03-05 13:35:00,166.25,166.86,166.11,166.55,4581.0,160.5954,161.1847,160.4602,160.8852,4581.0
2021-03-05 13:40:00,166.57,166.88,166.46,166.59,6076.0,160.9045,161.204,160.7983,160.9238,6076.0
2021-03-05 13:45:00,166.49,166.65,166.06,166.06,6512.0,160.8272,160.9818,160.4119,160.4119,6512.0
2021-03-05 13:50:00,166.03,166.03,165.5,165.74,10506.0,160.3829,160.3829,159.8709,160.1028,10506.0
2021-03-05 13:55:00,165.83,165.9,165.66,165.75,9639.0,160.1897,160.2573,160.0255,160.1124,9639.0
2021-03-05 14:00:00,165.84,165.9,165.35,165.44,8073.0,160.1994,160.2573,159.726,159.813,8073.0
2021-03-05 14:05:00,165.44,165.52,164.66,164.84,6900.0,159.813,159.8902,159.0595,159.2334,6900.0
2021-03-05 14:10:00,164.93,165.2,164.63,165.02,5200.0,159.3203,159.5811,159.0305,159.4072,5200.0
2021-03-05 14:15:00,165.01,165.31,164.67,164.81,3954.0,159.3976,159.6874,159.0691,159.2044,3954.0
2021-03-05 14:20:00,164.96,165.39,164.95,165.39,1900.0,159.3493,159.7647,159.3396,159.7647,1900.0
2021-03-05 14:25:00,165.28,165.58,165.28,165.58,2249.0,159.6584,159.9482,159.6584,159.9482,2249.0
2021-03-05 14:30:00,165.75,165.96,165.59,165.92,3665.0,160.1124,160.3153,159.9579,160.2766,3665.0
2021-03-05 14:35:00,165.93,166.15,165.9,166.0,3936.0,160.2863,160.4988,160.2573,160.3539,3936.0
2021-03-05 14:40:00,166.02,166.34,165.99,166.29,5653.0,160.3732,160.6823,160.3442,160.634,5653.0
2021-03-05 14:45:00,166.39,166.47,166.03,166.47,6490.0,160.7306,160.8079,160.3829,160.8079,6490.0
2021-03-05 14:50:00,166.66,166.75,166.39,166.66,4652.0,160.9915,161.0784,160.7306,160.9915,4652.0
2021-03-05 14:55:00,166.66,166.93,166.55,166.83,4281.0,160.9915,161.2523,160.8852,161.1557,4281.0
2021-03-05 15:00:00,166.71,166.83,166.56,166.69,10403.0,161.0398,161.1557,160.8949,161.0204,10403.0
2021-03-05 15:05:00,166.73,166.74,166.49,166.52,4844.0,161.0591,161.0687,160.8272,160.8562,4844.0
2021-03-05 15:10:00,166.53,166.99,166.48,166.99,5210.0,160.8659,161.3102,160.8176,161.3102,5210.0
2021-03-05 15:15:00,166.92,167.15,166.69,166.8,5721.0,161.2426,161.4648,161.0204,161.1267,5721.0
2021-03-05 15:20:00,166.78,167.01,166.77,166.95,6040.0,161.1074,161.3296,161.0977,161.2716,6040.0
2021-03-05 15:25:00,166.95,167.17,166.87,167.16,14056.0,161.2716,161.4841,161.1943,161.4745,14056.0
2021-03-05 15:30:00,167.15,167.33,167.01,167.31,15034.0,161.4648,161.6387,161.3296,161.6194,15034.0
2021-03-05 15:35:00,167.42,167.76,167.35,167.72,16719.0,161.7256,162.054,161.658,162.0154,16719.0
2021-03-05 15:40:00,167.81,167.81,167.04,167.41,8463.0,162.1023,162.1023,161.3585,161.716,8463.0
2021-03-05 15:45:00,167.45,167.9,167.24,167.85,33557.0,161.7546,162.1893,161.5517,162.141,33557.0
2021-03-05 15:50:00,167.92,168.15,167.71,167.71,32395.0,162.2086,162.4308,162.0057,162.0057,32395.0
2021-03-05 15:55:00,167.68,167.79,167.0,167.43,92299.0,161.9768,162.083,161.3199,161.7353,92299.0
2021-03-08 09:30:00,167.69,168.94,167.44,167.71,16351.0,161.9864,163.1939,161.7449,162.0057,16351.0
2021-03-08 09:35:00,168.01,169.22,167.69,168.96,5100.0,162.2955,163.4644,161.9864,163.2132,5100.0
2021-03-08 09:40:00,169.45,169.87,169.2,169.8,4906.0,163.6866,164.0923,163.4451,164.0247,4906.0
2021-03-08 09:45:00,169.78,169.89,167.78,167.78,3175.0,164.0053,164.1116,162.0734,162.0734,3175.0
2021-03-08 09:50:00,167.77,167.95,167.04,167.83,4892.0,162.0637,162.2376,161.3585,162.1217,4892.0
2021-03-08 09:55:00,168.07,168.27,167.08,167.74,2549.0,162.3535,162.5467,161.3972,162.0347,2549.0
2021-03-08 10:00:00,168.06,168.65,168.06,168.5,2105.0,162.3438,162.9138,162.3438,162.7689,2105.0
2021-03-08 10:05:00,168.37,169.19,168.37,168.9,1614.0,162.6433,163.4354,162.6433,163.1553,1614.0
2021-03-08 10:10:00,169.46,169.5,168.85,169.13,4206.0,163.6962,163.7349,163.107,163.3774,4206.0
2021-03-08 10:15:00,169.25,169.71,169.03,169.71,3916.0,163.4934,163.9377,163.2808,163.9377,3916.0
2021-03-08 10:20:00,169.6,169.6,168.9,168.9,5318.0,163.8315,163.8315,163.1553,163.1553,5318.0
2021-03-08 10:25:00,169.05,170.0,169.04,169.86,3604.0,163.3002,164.2179,163.2905,164.0826,3604.0
2021-03-08 10:30:00,170.03,170.51,169.89,169.9,2506.0,164.2468,164.7105,164.1116,164.1213,2506.0
2021-03-08 10:35:00,169.87,169.9,169.28,169.68,3620.0,164.0923,164.1213,163.5223,163.9087,3620.0
2021-03-08 10:40:00,169.72,169.79,169.34,169.75,1720.0,163.9474,164.015,163.5803,163.9764,1720.0
2021-03-08 10:45:00,169.67,169.88,169.46,169.5,1981.0,163.8991,164.1019,163.6962,163.7349,1981.0
2021-03-08 10:50:00,169.45,170.0,169.44,169.84,2025.0,163.6866,164.2179,163.6769,164.0633,2025.0
2021-03-08 10:55:00,170.0,170.8,170.0,170.8,5177.0,164.2179,164.9906,164.2179,164.9906,5177.0
2021-03-08 11:00:00,170.86,170.88,170.49,170.73,1300.0,165.0486,165.0679,164.6912,164.923,1300.0
2021-03-08 11:05:00,170.69,170.82,170.57,170.57,1894.0,164.8844,165.01,164.7685,164.7685,1894.0
2021-03-08 11:10:00,170.56,170.89,170.44,170.63,3030.0,164.7588,165.0776,164.6429,164.8264,3030.0
2021-03-08 11:15:00,170.84,171.25,170.81,171.2,4556.0,165.0293,165.4253,165.0003,165.377,4556.0
2021-03-08 11:20:00,171.24,171.51,170.9,171.37,10314.0,165.4157,165.6765,165.0872,165.5413,10314.0
2021-03-08 11:25:00,171.61,171.64,171.24,171.64,2650.0,165.7731,165.8021,165.4157,165.8021,2650.0
2021-03-08 11:30:00,171.78,171.78,171.1,171.29,4044.0,165.9373,165.9373,165.2804,165.464,4044.0
2021-03-08 11:35:00,171.29,171.53,171.29,171.51,900.0,165.464,165.6958,165.464,165.6765,900.0
2021-03-08 11:40:00,171.66,171.66,171.25,171.25,3284.0,165.8214,165.8214,165.4253,165.4253,3284.0
2021-03-08 11:45:00,171.28,171.41,171.17,171.41,1426.0,165.4543,165.5799,165.3481,165.5799,1426.0
2021-03-08 11:50:00,171.48,171.63,171.17,171.61,1048.0,165.6475,165.7924,165.3481,165.7731,1048.0
2021-03-08 11:55:00,171.73,171.81,171.44,171.57,1505.0,165.889,165.9663,165.6089,165.7345,1505.0
2021-03-08 12:00:00,171.58,171.84,171.49,171.84,2600.0,165.7441,165.9953,165.6572,165.9953,2600.0
2021-03-08 12:05:00,171.87,172.19,171.81,171.96,3941.0,166.0243,166.3334,165.9663,166.1112,3941.0
2021-03-08 12:10:00,172.13,172.13,171.63,171.63,2250.0,166.2754,166.2754,165.7924,165.7924,2250.0
2021-03-08 12:15:00,171.53,172.01,171.5,171.77,2600.0,165.6958,166.1595,165.6668,165.9277,2600.0
2021-03-08 12:20:00,171.79,172.13,171.7,172.03,2500.0,165.947,166.2754,165.86,166.1788,2500.0
2021-03-08 12:25:00,172.18,172.27,171.84,171.89,2714.0,166.3237,166.4106,165.9953,166.0436,2714.0
2021-03-08 12:30:00,171.89,172.43,171.88,172.2,2933.0,166.0436,166.5652,166.0339,166.343,2933.0
2021-03-08 12:35:00,172.31,172.46,172.14,172.25,1902.0,166.4493,166.5942,166.2851,166.3913,1902.0
2021-03-08 12:40:00,172.35,172.37,172.13,172.13,600.0,166.4879,166.5072,166.2754,166.2754,600.0
2021-03-08 12:45:00,172.29,172.29,172.09,172.18,4745.0,166.43,166.43,166.2368,166.3237,4745.0
2021-03-08 12:50:00,172.27,172.38,172.1,172.1,3434.0,166.4106,166.5169,166.2464,166.2464,3434.0
2021-03-08 12:55:00,172.06,172.27,171.99,171.99,4059.0,166.2078,166.4106,166.1402,166.1402,4059.0
2021-03-08 13:00:00,172.12,172.44,172.12,172.29,2502.0,166.2658,166.5749,166.2658,166.43,2502.0
2021-03-08 13:05:00,172.21,172.3,171.94,172.02,3270.0,166.3527,166.4396,166.0919,166.1692,3270.0
2021-03-08 13:10:00,172.0,172.0,171.6,171.6,2980.0,166.1498,166.1498,165.7634,165.7634,2980.0
2021-03-08 13:15:00,171.69,171.81,171.6,171.68,3097.0,165.8504,165.9663,165.7634,165.8407,3097.0
2021-03-08 13:20:00,171.74,171.83,171.56,171.57,1900.0,165.8987,165.9856,165.7248,165.7345,1900.0
2021-03-08 13:25:00,171.58,171.67,171.5,171.66,2100.0,165.7441,165.8311,165.6668,165.8214,2100.0
2021-03-08 13:30:00,171.66,171.67,171.38,171.47,3323.0,165.8214,165.8311,165.5509,165.6379,3323.0
2021-03-08 13:35:00,171.3,171.3,170.83,170.84,4617.0,165.4736,165.4736,165.0196,165.0293,4617.0
2021-03-08 13:40:00,170.72,170.81,170.37,170.4,3028.0,164.9134,165.0003,164.5753,164.6043,3028.0
2021-03-08 13:45:00,170.3,170.36,169.85,169.86,3659.0,164.5077,164.5656,164.073,164.0826,3659.0
2021-03-08 13:50:00,169.76,170.16,169.76,170.1,5290.0,163.986,164.3724,163.986,164.3145,5290.0
2021-03-08 13:55:00,170.22,170.22,169.77,169.88,1600.0,164.4304,164.4304,163.9957,164.1019,1600.0
2021-03-08 14:00:00,169.87,170.07,169.81,170.07,2121.0,164.0923,164.2855,164.0343,164.2855,2121.0
2021-03-08 14:05:00,170.03,170.81,170.02,170.62,3700.0,164.2468,165.0003,164.2372,164.8168,3700.0
2021-03-08 14:10:00,170.47,170.76,170.45,170.63,2503.0,164.6719,164.952,164.6526,164.8264,2503.0
2021-03-08 14:15:00,170.53,170.66,169.89,169.97,5428.0,164.7298,164.8554,164.1116,164.1889,5428.0
2021-03-08 14:20:00,170.0,170.36,169.97,170.25,4558.0,164.2179,164.5656,164.1889,164.4594,4558.0
2021-03-08 14:25:00,170.37,170.77,170.37,170.69,2532.0,164.5753,164.9617,164.5753,164.8844,2532.0
2021-03-08 14:30:00,170.78,170.85,170.67,170.72,2544.0,164.9713,165.0389,164.8651,164.9134,2544.0
2021-03-08 14:35:00,170.79,171.07,170.69,170.76,3700.0,164.981,165.2515,164.8844,164.952,3700.0
2021-03-08 14:40:00,170.81,170.81,170.02,170.04,5491.0,165.0003,165.0003,164.2372,164.2565,5491.0
2021-03-08 14:45:00,169.97,170.0,169.76,169.93,3802.0,164.1889,164.2179,163.986,164.1502,3802.0
2021-03-08 14:50:00,170.0,170.43,170.0,170.42,2249.0,164.2179,164.6332,164.2179,164.6236,2249.0
2021-03-08 14:55:00,170.4,170.49,170.15,170.35,4359.0,164.6043,164.6912,164.3628,164.556,4359.0
2021-03-08 15:00:00,170.43,170.43,169.87,169.93,2950.0,164.6332,164.6332,164.0923,164.1502,2950.0
2021-03-08 15:05:00,169.94,170.18,169.9,170.16,2801.0,164.1599,164.3917,164.1213,164.3724,2801.0
2021-03-08 15:10:00,170.16,170.44,170.16,170.44,2800.0,164.3724,164.6429,164.3724,164.6429,2800.0
2021-03-08 15:15:00,170.39,170.81,170.36,170.43,6067.0,164.5946,165.0003,164.5656,164.6332,6067.0
2021-03-08 15:20:00,170.51,170.98,170.46,170.91,4219.0,164.7105,165.1645,164.6622,165.0969,4219.0
2021-03-08 15:25:00,170.88,171.07,170.59,170.6,8738.0,165.0679,165.2515,164.7878,164.7975,8738.0
2021-03-08 15:30:00,170.63,171.07,170.58,170.79,9665.0,164.8264,165.2515,164.7781,164.981,9665.0
2021-03-08 15:35:00,170.81,170.9,170.65,170.66,7589.0,165.0003,165.0872,164.8457,164.8554,7589.0
2021-03-08 15:40:00,170.64,170.73,170.27,170.42,7187.0,164.8361,164.923,164.4787,164.6236,7187.0
2021-03-08 15:45:00,170.38,170.53,169.85,170.28,10481.0,164.5849,164.7298,164.073,164.4883,10481.0
2021-03-08 15:50:00,170.18,170.23,169.52,169.57,20711.0,164.3917,164.44,163.7542,163.8025,20711.0
2021-03-08 15:55:00,169.48,169.59,169.04,169.1,51614.0,163.7155,163.8218,163.2905,163.3485,51614.0
2021-03-09 09:30:00,169.66,169.99,168.02,168.4,9173.0,163.8894,164.2082,162.3052,162.6723,9173.0
2021-03-09 09:35:00,169.0,169.0,167.12,167.17,6010.0,163.2519,163.2519,161.4358,161.4841,6010.0
2021-03-09 09:40:00,167.46,168.34,166.53,168.34,6622.0,161.7642,162.6143,160.8659,162.6143,6622.0
2021-03-09 09:45:00,168.05,168.8,168.0,168.0,2102.0,162.3342,163.0587,162.2859,162.2859,2102.0
2021-03-09 09:50:00,168.12,168.12,167.43,167.43,2680.0,162.4018,162.4018,161.7353,161.7353,2680.0
2021-03-09 09:55:00,167.22,167.64,167.18,167.64,1918.0,161.5324,161.9381,161.4938,161.9381,1918.0
2021-03-09 10:00:00,167.42,167.62,166.75,166.93,7021.0,161.7256,161.9188,161.0784,161.2523,7021.0
2021-03-09 10:05:00,167.23,167.26,166.69,166.8,4618.0,161.5421,161.5711,161.0204,161.1267,4618.0
2021-03-09 10:10:00,166.96,167.02,166.18,166.2,5878.0,161.2813,161.3392,160.5278,160.5471,5878.0
2021-03-09 10:15:00,166.31,166.71,166.13,166.71,2606.0,160.6534,161.0398,160.4795,161.0398,2606.0
2021-03-09 10:20:00,166.86,167.05,166.67,166.78,2513.0,161.1847,161.3682,161.0011,161.1074,2513.0
2021-03-09 10:25:00,166.76,167.16,166.61,167.16,2131.0,161.0881,161.4745,160.9432,161.4745,2131.0
2021-03-09 10:30:00,167.12,167.43,167.12,167.43,2100.0,161.4358,161.7353,161.4358,161.7353,2100.0
2021-03-09 10:35:00,167.32,167.63,167.32,167.63,4165.0,161.629,161.9285,161.629,161.9285,4165.0
2021-03-09 10:40:00,167.55,167.77,167.52,167.77,2020.0,161.8512,162.0637,161.8222,162.0637,2020.0
2021-03-09 10:45:00,167.7,168.12,167.7,168.12,2200.0,161.9961,162.4018,161.9961,162.4018,2200.0
2021-03-09 10:50:00,168.27,168.91,168.24,168.51,5003.0,162.5467,163.1649,162.5177,162.7785,5003.0
2021-03-09 10:55:00,168.63,168.9,168.43,168.5,2359.0,162.8945,163.1553,162.7013,162.7689,2359.0
2021-03-09 11:00:00,168.59,169.23,168.59,169.09,2957.0,162.8558,163.474,162.8558,163.3388,2957.0
2021-03-09 11:05:00,169.23,169.4,169.05,169.4,3400.0,163.474,163.6383,163.3002,163.6383,3400.0
2021-03-09 11:10:00,169.28,169.55,169.28,169.49,1500.0,163.5223,163.7832,163.5223,163.7252,1500.0
2021-03-09 11:15:00,169.45,169.5,168.99,169.1,6024.0,163.6866,163.7349,163.2422,163.3485,6024.0
2021-03-09 11:20:00,169.26,169.26,168.67,168.67,1600.0,163.503,163.503,162.9331,162.9331,1600.0
2021-03-09 11:25:00,168.75,168.8,168.57,168.8,1745.0,163.0104,163.0587,162.8365,163.0587,1745.0
2021-03-09 11:30:00,168.71,168.85,168.52,168.83,2541.0,162.9717,163.107,162.7882,163.0877,2541.0
2021-03-09 11:35:00,168.86,169.09,168.86,169.08,1500.0,163.1166,163.3388,163.1166,163.3291,1500.0
2021-03-09 11:40:00,169.03,169.27,169.0,169.22,4446.0,163.2808,163.5127,163.2519,163.4644,4446.0
2021-03-09 11:45:00,169.16,169.25,169.13,169.22,2900.0,163.4064,163.4934,163.3774,163.4644,2900.0
2021-03-09 11:50:00,169.4,169.5,169.14,169.15,4750.0,163.6383,163.7349,163.3871,163.3968,4750.0
2021-03-09 11:55:00,169.04,169.22,168.91,169.22,2049.0,163.2905,163.4644,163.1649,163.4644,2049.0
2021-03-09 12:00:00,169.31,169.38,169.26,169.26,1221.0,163.5513,163.6189,163.503,163.503,1221.0
2021-03-09 12:05:00,169.33,169.47,169.27,169.32,2200.0,163.5706,163.7059,163.5127,163.561,2200.0
2021-03-09 12:10:00,169.23,169.56,169.23,169.56,1000.0,163.474,163.7928,163.474,163.7928,1000.0
2021-03-09 12:15:00,169.52,169.57,169.42,169.48,2928.0,163.7542,163.8025,163.6576,163.7155,2928.0
2021-03-09 12:20:00,169.39,169.43,169.06,169.06,2200.0,163.6286,163.6672,163.3098,163.3098,2200.0
2021-03-09 12:25:00,169.12,169.34,169.01,169.34,3818.0,163.3678,163.5803,163.2615,163.5803,3818.0
2021-03-09 12:30:00,169.21,169.21,168.95,169.07,2419.0,163.4547,163.4547,163.2036,163.3195,2419.0
2021-03-09 12:35:00,169.09,169.22,169.06,169.08,3609.0,163.3388,163.4644,163.3098,163.3291,3609.0
2021-03-09 12:40:00,169.05,169.06,168.82,168.82,1900.0,163.3002,163.3098,163.078,163.078,1900.0
2021-03-09 12:45:00,168.72,169.06,168.68,168.99,4849.0,162.9814,163.3098,162.9428,163.2422,4849.0
2021-03-09 12:50:00,168.93,169.02,168.93,168.98,1514.0,163.1843,163.2712,163.1843,163.2326,1514.0
2021-03-09 12:55:00,168.99,169.05,168.76,169.0,3324.0,163.2422,163.3002,163.02,163.2519,3324.0
2021-03-09 13:00:00,169.03,169.14,169.02,169.08,2563.0,163.2808,163.3871,163.2712,163.3291,2563.0
2021-03-09 13:05:00,169.01,169.04,168.87,168.88,1511.0,163.2615,163.2905,163.1263,163.136,1511.0
2021-03-09 13:10:00,168.84,168.84,168.53,168.79,2177.0,163.0973,163.0973,162.7979,163.049,2177.0
2021-03-09 13:15:00,168.75,168.78,168.37,168.37,1151.0,163.0104,163.0394,162.6433,162.6433,1151.0
2021-03-09 13:20:00,168.42,168.46,168.35,168.35,601.0,162.6916,162.7302,162.624,162.624,601.0
2021-03-09 13:25:00,168.17,168.57,168.17,168.52,853.0,162.4501,162.8365,162.4501,162.7882,853.0
2021-03-09 13:30:00,168.57,168.68,168.54,168.59,1210.0,162.8365,162.9428,162.8075,162.8558,1210.0
2021-03-09 13:35:00,168.7,168.7,168.67,168.67,300.0,162.9621,162.9621,162.9331,162.9331,300.0
2021-03-09 13:40:00,168.87,168.95,168.77,168.77,1804.0,163.1263,163.2036,163.0297,163.0297,1804.0
2021-03-09 13:45:00,168.74,168.74,168.61,168.62,2200.0,163.0007,163.0007,162.8751,162.8848,2200.0
2021-03-09 13:50:00,168.65,168.84,168.65,168.81,1877.0,162.9138,163.0973,162.9138,163.0683,1877.0
2021-03-09 13:55:00,168.87,168.88,168.64,168.64,1650.0,163.1263,163.136,162.9041,162.9041,1650.0
2021-03-09 14:00:00,168.79,168.87,168.77,168.87,1450.0,163.049,163.1263,163.0297,163.1263,1450.0
2021-03-09 14:05:00,168.91,168.96,168.58,168.59,2075.0,163.1649,163.2132,162.8462,162.8558,2075.0
2021-03-09 14:10:00,168.65,168.83,168.65,168.83,1312.0,162.9138,163.0877,162.9138,163.0877,1312.0
2021-03-09 14:15:00,168.82,168.85,168.62,168.75,3083.0,163.078,163.107,162.8848,163.0104,3083.0
2021-03-09 14:20:00,168.69,168.75,168.66,168.66,951.0,162.9524,163.0104,162.9234,162.9234,951.0
2021-03-09 14:25:00,168.67,168.72,168.66,168.7,913.0,162.9331,162.9814,162.9234,162.9621,913.0
2021-03-09 14:30:00,168.86,169.14,168.81,169.1,2082.0,163.1166,163.3871,163.0683,163.3485,2082.0
2021-03-09 14:35:00,169.14,169.22,169.07,169.1,4551.0,163.3871,163.4644,163.3195,163.3485,4551.0
2021-03-09 14:40:00,169.08,169.12,168.93,168.94,1720.0,163.3291,163.3678,163.1843,163.1939,1720.0
2021-03-09 14:45:00,168.97,169.01,168.75,168.75,2506.0,163.2229,163.2615,163.0104,163.0104,2506.0
2021-03-09 14:50:00,168.88,169.07,168.8,168.86,4406.0,163.136,163.3195,163.0587,163.1166,4406.0
2021-03-09 14:55:00,168.92,168.93,168.77,168.86,2531.0,163.1746,163.1843,163.0297,163.1166,2531.0
2021-03-09 15:00:00,168.72,168.74,168.56,168.64,1915.0,162.9814,163.0007,162.8268,162.9041,1915.0
2021-03-09 15:05:00,168.63,168.71,168.59,168.63,1570.0,162.8945,162.9717,162.8558,162.8945,1570.0
2021-03-09 15:10:00,168.59,168.79,168.51,168.54,7052.0,162.8558,163.049,162.7785,162.8075,7052.0
2021-03-09 15:15:00,168.54,168.66,168.54,168.58,1200.0,162.8075,162.9234,162.8075,162.8462,1200.0
2021-03-09 15:20:00,168.57,168.57,168.42,168.42,2089.0,162.8365,162.8365,162.6916,162.6916,2089.0
2021-03-09 15:25:00,168.4,168.43,168.26,168.3,2018.0,162.6723,162.7013,162.537,162.5757,2018.0
2021-03-09 15:30:00,168.24,168.3,168.09,168.29,3719.0,162.5177,162.5757,162.3728,162.566,3719.0
2021-03-09 15:35:00,168.33,168.33,167.8,168.21,7879.0,162.6047,162.6047,162.0927,162.4887,7879.0
2021-03-09 15:40:00,168.18,168.25,167.91,167.95,3157.0,162.4598,162.5274,162.1989,162.2376,3157.0
2021-03-09 15:45:00,168.01,168.12,167.9,168.07,3009.0,162.2955,162.4018,162.1893,162.3535,3009.0
2021-03-09 15:50:00,167.92,168.13,167.73,168.13,11440.0,162.2086,162.4115,162.0251,162.4115,11440.0
2021-03-09 15:55:00,168.18,168.19,167.73,167.82,28164.0,162.4598,162.4694,162.0251,162.112,28164.0
2021-03-10 09:30:00,168.08,168.08,167.18,167.18,7957.0,162.3632,162.3632,161.4938,161.4938,7957.0
2021-03-10 09:35:00,167.03,168.05,166.66,167.29,6012.0,161.3489,162.3342,160.9915,161.6,6012.0
2021-03-10 09:40:00,168.15,169.44,168.15,169.15,2622.0,162.4308,163.6769,162.4308,163.3968,2622.0
2021-03-10 09:45:00,169.06,169.06,168.57,168.58,819.0,163.3098,163.3098,162.8365,162.8462,819.0
2021-03-10 09:50:00,168.35,168.35,167.85,168.32,2215.0,162.624,162.624,162.141,162.595,2215.0
2021-03-10 09:55:00,168.14,169.21,168.13,169.21,4631.0,162.4211,163.4547,162.4115,163.4547,4631.0
2021-03-10 10:00:00,169.28,169.44,169.13,169.3,1812.0,163.5223,163.6769,163.3774,163.5417,1812.0
2021-03-10 10:05:00,168.97,169.0,168.62,168.62,400.0,163.2229,163.2519,162.8848,162.8848,400.0
2021-03-10 10:10:00,168.59,169.13,168.46,168.66,3604.0,162.8558,163.3774,162.7302,162.9234,3604.0
2021-03-10 10:15:00,168.85,169.19,168.85,169.06,1100.0,163.107,163.4354,163.107,163.3098,1100.0
2021-03-10 10:20:00,169.2,169.28,169.0,169.12,1630.0,163.4451,163.5223,163.2519,163.3678,1630.0
2021-03-10 10:25:00,168.79,168.81,168.68,168.81,807.0,163.049,163.0683,162.9428,163.0683,807.0
2021-03-10 10:30:00,168.91,169.04,168.69,168.86,1410.0,163.1649,163.2905,162.9524,163.1166,1410.0
2021-03-10 10:35:00,169.09,169.58,168.81,169.2,5479.0,163.3388,163.8121,163.0683,163.4451,5479.0
2021-03-10 10:40:00,169.12,169.31,168.79,168.79,1924.0,163.3678,163.5513,163.049,163.049,1924.0
2021-03-10 10:45:00,168.86,168.96,168.61,168.93,2239.0,163.1166,163.2132,162.8751,163.1843,2239.0
2021-03-10 10:50:00,168.91,169.25,168.91,169.17,1000.0,163.1649,163.4934,163.1649,163.4161,1000.0
2021-03-10 10:55:00,169.28,169.75,169.03,169.75,2909.0,163.5223,163.9764,163.2808,163.9764,2909.0
2021-03-10 11:00:00,169.76,169.81,169.41,169.41,1205.0,163.986,164.0343,163.6479,163.6479,1205.0
2021-03-10 11:05:00,169.46,169.62,169.22,169.62,3814.0,163.6962,163.8508,163.4644,163.8508,3814.0
2021-03-10 11:10:00,169.76,170.1,169.57,169.91,4144.0,163.986,164.3145,163.8025,164.1309,4144.0
2021-03-10 11:15:00,169.96,170.39,169.96,170.18,6700.0,164.1792,164.5946,164.1792,164.3917,6700.0
2021-03-10 11:20:00,170.27,170.29,169.92,169.95,5120.0,164.4787,164.498,164.1406,164.1696,5120.0
2021-03-10 11:25:00,169.94,170.24,169.92,170.06,12216.0,164.1599,164.4497,164.1406,164.2758,12216.0
2021-03-10 11:30:00,170.02,170.77,170.02,170.57,5751.0,164.2372,164.9617,164.2372,164.7685,5751.0
2021-03-10 11:35:00,170.63,170.63,170.37,170.49,1475.0,164.8264,164.8264,164.5753,164.6912,1475.0
2021-03-10 11:40:00,170.58,170.68,170.57,170.65,1213.0,164.7781,164.8747,164.7685,164.8457,1213.0
2021-03-10 11:45:00,170.6,170.91,170.6,170.84,734.0,164.7975,165.0969,164.7975,165.0293,734.0
2021-03-10 11:50:00,170.9,170.9,170.44,170.54,5685.0,165.0872,165.0872,164.6429,164.7395,5685.0
2021-03-10 11:55:00,170.49,170.49,170.21,170.43,14639.0,164.6912,164.6912,164.4207,164.6332,14639.0
2021-03-10 12:00:00,170.51,170.79,170.45,170.76,2475.0,164.7105,164.981,164.6526,164.952,2475.0
2021-03-10 12:05:00,170.86,171.0,170.86,170.92,1600.0,165.0486,165.1838,165.0486,165.1066,1600.0
2021-03-10 12:10:00,170.89,171.11,170.89,171.11,876.0,165.0776,165.2901,165.0776,165.2901,876.0
2021-03-10 12:15:00,171.21,171.24,170.94,170.94,1181.0,165.3867,165.4157,165.1259,165.1259,1181.0
2021-03-10 12:20:00,170.94,170.95,170.48,170.49,1800.0,165.1259,165.1355,164.6815,164.6912,1800.0
2021-03-10 12:25:00,170.6,170.6,170.26,170.5,1620.0,164.7975,164.7975,164.469,164.7009,1620.0
2021-03-10 12:30:00,170.6,170.89,170.6,170.6,1372.0,164.7975,165.0776,164.7975,164.7975,1372.0
2021-03-10 12:35:00,170.72,170.84,170.55,170.6,3000.0,164.9134,165.0293,164.7492,164.7975,3000.0
2021-03-10 12:40:00,170.7,170.73,170.4,170.73,19531.0,164.894,164.923,164.6043,164.923,19531.0
2021-03-10 12:45:00,170.91,171.16,170.91,171.11,1680.0,165.0969,165.3384,165.0969,165.2901,1680.0
2021-03-10 12:50:00,170.95,171.18,170.95,171.18,400.0,165.1355,165.3577,165.1355,165.3577,400.0
2021-03-10 12:55:00,171.19,171.23,171.11,171.22,976.0,165.3674,165.406,165.2901,165.3964,976.0
2021-03-10 13:00:00,171.2,171.2,170.78,170.9,2209.0,165.377,165.377,164.9713,165.0872,2209.0
2021-03-10 13:05:00,170.99,171.01,170.89,170.99,3005.0,165.1742,165.1935,165.0776,165.1742,3005.0
2021-03-10 13:10:00,171.21,171.28,171.18,171.18,679.0,165.3867,165.4543,165.3577,165.3577,679.0
2021-03-10 13:15:00,171.1,171.1,170.95,171.06,800.0,165.2804,165.2804,165.1355,165.2418,800.0
2021-03-10 13:20:00,171.18,171.25,171.15,171.25,1409.0,165.3577,165.4253,165.3287,165.4253,1409.0
2021-03-10 13:25:00,171.41,171.56,171.32,171.4,1148.0,165.5799,165.7248,165.493,165.5702,1148.0
2021-03-10 13:30:00,171.63,171.78,171.36,171.45,1600.0,165.7924,165.9373,165.5316,165.6185,1600.0
2021-03-10 13:35:00,171.63,171.85,171.44,171.85,2257.0,165.7924,166.0049,165.6089,166.0049,2257.0
2021-03-10 13:40:00,171.91,171.91,171.62,171.74,1321.0,166.0629,166.0629,165.7828,165.8987,1321.0
2021-03-10 13:45:00,171.66,171.84,171.66,171.78,1601.0,165.8214,165.9953,165.8214,165.9373,1601.0
2021-03-10 13:50:00,171.85,172.2,171.85,172.2,600.0,166.0049,166.343,166.0049,166.343,600.0
2021-03-10 13:55:00,172.22,172.33,172.08,172.08,3317.0,166.3623,166.4686,166.2271,166.2271,3317.0
2021-03-10 14:00:00,171.87,172.21,171.85,172.2,3194.0,166.0243,166.3527,166.0049,166.343,3194.0
2021-03-10 14:05:00,172.22,172.29,172.01,172.02,1840.0,166.3623,166.43,166.1595,166.1692,1840.0
2021-03-10 14:10:00,172.05,172.29,172.05,172.18,1953.0,166.1981,166.43,166.1981,166.3237,1953.0
2021-03-10 14:15:00,172.34,172.58,172.29,172.5,3118.0,166.4783,166.7101,166.43,166.6328,3118.0
2021-03-10 14:20:00,172.67,172.67,172.23,172.29,1301.0,166.797,166.797,166.372,166.43,1301.0
2021-03-10 14:25:00,172.34,172.48,172.21,172.22,1753.0,166.4783,166.6135,166.3527,166.3623,1753.0
2021-03-10 14:30:00,172.12,172.48,172.12,172.41,1915.0,166.2658,166.6135,166.2658,166.5459,1915.0
2021-03-10 14:35:00,172.39,172.45,172.28,172.44,940.0,166.5266,166.5845,166.4203,166.5749,940.0
2021-03-10 14:40:00,172.49,172.52,171.84,172.03,15826.0,166.6232,166.6521,165.9953,166.1788,15826.0
2021-03-10 14:45:00,171.92,172.17,171.85,172.04,4532.0,166.0726,166.3141,166.0049,166.1885,4532.0
2021-03-10 14:50:00,172.04,172.04,171.57,171.79,6248.0,166.1885,166.1885,165.7345,165.947,6248.0
2021-03-10 14:55:00,171.7,171.7,171.44,171.54,2700.0,165.86,165.86,165.6089,165.7055,2700.0
2021-03-10 15:00:00,171.5,171.62,170.96,171.12,12700.0,165.6668,165.7828,165.1452,165.2998,12700.0
2021-03-10 15:05:00,171.13,171.35,171.05,171.14,4915.0,165.3094,165.5219,165.2321,165.3191,4915.0
2021-03-10 15:10:00,171.21,171.52,171.21,171.29,2437.0,165.3867,165.6862,165.3867,165.464,2437.0
2021-03-10 15:15:00,171.39,171.8,171.38,171.74,3445.0,165.5606,165.9566,165.5509,165.8987,3445.0
2021-03-10 15:20:00,171.75,171.81,171.4,171.62,6799.0,165.9083,165.9663,165.5702,165.7828,6799.0
2021-03-10 15:25:00,171.62,171.66,171.32,171.5,4604.0,165.7828,165.8214,165.493,165.6668,4604.0
2021-03-10 15:30:00,171.54,171.54,171.05,171.15,4427.0,165.7055,165.7055,165.2321,165.3287,4427.0
2021-03-10 15:35:00,171.18,171.59,171.18,171.49,8339.0,165.3577,165.7538,165.3577,165.6572,8339.0
2021-03-10 15:40:00,171.44,171.78,171.38,171.76,8339.0,165.6089,165.9373,165.5509,165.918,8339.0
2021-03-10 15:45:00,171.74,171.74,171.4,171.57,27202.0,165.8987,165.8987,165.5702,165.7345,27202.0
2021-03-10 15:50:00,171.61,171.62,171.25,171.27,29463.0,165.7731,165.7828,165.4253,165.4447,29463.0
2021-03-10 15:55:00,171.26,171.35,171.02,171.34,58218.0,165.435,165.5219,165.2032,165.5123,58218.0
2021-03-11 09:30:00,173.34,173.34,170.4,170.89,20402.0,167.4443,167.4443,164.6043,165.0776,20402.0
2021-03-11 09:35:00,171.17,171.85,170.91,171.07,4487.0,165.3481,166.0049,165.0969,165.2515,4487.0
2021-03-11 09:40:00,171.18,172.1,171.18,171.34,2500.0,165.3577,166.2464,165.3577,165.5123,2500.0
2021-03-11 09:45:00,171.72,171.98,171.65,171.81,1400.0,165.8794,166.1305,165.8117,165.9663,1400.0
2021-03-11 09:50:00,171.82,172.59,171.71,172.4,21324.0,165.976,166.7198,165.8697,166.5362,21324.0
2021-03-11 09:55:00,172.56,173.03,172.46,172.99,17513.0,166.6908,167.1448,166.5942,167.1062,17513.0
2021-03-11 10:00:00,172.86,173.0,172.17,172.17,5400.0,166.9806,167.1158,166.3141,166.3141,5400.0
2021-03-11 10:05:00,172.18,172.74,172.17,172.58,5034.0,166.3237,166.8647,166.3141,166.7101,5034.0
2021-03-11 10:10:00,172.57,172.57,171.98,172.01,3251.0,166.7004,166.7004,166.1305,166.1595,3251.0
2021-03-11 10:15:00,172.18,172.27,171.8,172.05,3977.0,166.3237,166.4106,165.9566,166.1981,3977.0
2021-03-11 10:20:00,172.44,172.91,172.43,172.91,1500.0,166.5749,167.0289,166.5652,167.0289,1500.0
2021-03-11 10:25:00,172.9,173.27,172.82,172.82,4226.0,167.0192,167.3766,166.9419,166.9419,4226.0
2021-03-11 10:30:00,173.05,173.23,172.83,173.2,4334.0,167.1641,167.338,166.9516,167.309,4334.0
2021-03-11 10:35:00,173.37,173.4,173.1,173.2,4605.0,167.4732,167.5022,167.2124,167.309,4605.0
2021-03-11 10:40:00,173.28,173.5,173.28,173.42,900.0,167.3863,167.5988,167.3863,167.5215,900.0
2021-03-11 10:45:00,173.51,173.91,173.51,173.64,4238.0,167.6085,167.9949,167.6085,167.7341,4238.0
2021-03-11 10:50:00,173.73,174.1,173.71,174.1,4059.0,167.821,168.1784,167.8017,168.1784,4059.0
2021-03-11 10:55:00,174.28,174.29,173.94,173.94,1708.0,168.3523,168.3619,168.0238,168.0238,1708.0
2021-03-11 11:00:00,174.11,174.32,174.09,174.09,4287.0,168.1881,168.3909,168.1687,168.1687,4287.0
2021-03-11 11:05:00,174.07,174.07,173.83,173.97,2975.0,168.1494,168.1494,167.9176,168.0528,2975.0
2021-03-11 11:10:00,174.04,174.35,174.04,174.35,2505.0,168.1204,168.4199,168.1204,168.4199,2505.0
2021-03-11 11:15:00,174.34,174.59,174.29,174.43,3069.0,168.4102,168.6517,168.3619,168.4972,3069.0
2021-03-11 11:20:00,174.57,174.68,173.91,174.04,5065.0,168.6324,168.7387,167.9949,168.1204,5065.0
2021-03-11 11:25:00,173.98,174.12,173.73,173.73,4903.0,168.0625,168.1977,167.821,167.821,4903.0
2021-03-11 11:30:00,173.89,173.94,173.68,173.9,2962.0,167.9755,168.0238,167.7727,167.9852,2962.0
2021-03-11 11:35:00,174.01,174.12,173.93,174.03,23445.0,168.0915,168.1977,168.0142,168.1108,23445.0
2021-03-11 11:40:00,174.07,174.12,173.87,173.88,1300.0,168.1494,168.1977,167.9562,167.9659,1300.0
2021-03-11 11:45:00,173.82,173.87,173.39,173.4,1732.0,167.9079,167.9562,167.4926,167.5022,1732.0
2021-03-11 11:50:00,173.28,173.28,173.09,173.24,3030.0,167.3863,167.3863,167.2028,167.3477,3030.0
2021-03-11 11:55:00,173.28,173.41,173.0,173.0,5203.0,167.3863,167.5119,167.1158,167.1158,5203.0
2021-03-11 12:00:00,173.09,173.65,173.08,173.08,4238.0,167.2028,167.7437,167.1931,167.1931,4238.0
2021-03-11 12:05:00,173.33,173.51,173.33,173.41,1905.0,167.4346,167.6085,167.4346,167.5119,1905.0
2021-03-11 12:10:00,173.55,173.67,173.21,173.31,1112.0,167.6471,167.763,167.3187,167.4153,1112.0
2021-03-11 12:15:00,173.15,173.31,173.06,173.06,1218.0,167.2607,167.4153,167.1738,167.1738,1218.0
2021-03-11 12:20:00,173.0,173.01,172.58,172.65,4596.0,167.1158,167.1255,166.7101,166.7777,4596.0
2021-03-11 12:25:00,172.53,172.53,171.85,172.03,3916.0,166.6618,166.6618,166.0049,166.1788,3916.0
2021-03-11 12:30:00,172.13,172.51,172.12,172.51,914.0,166.2754,166.6425,166.2658,166.6425,914.0
2021-03-11 12:35:00,172.4,172.7,172.35,172.64,2071.0,166.5362,166.826,166.4879,166.7681,2071.0
2021-03-11 12:40:00,172.64,172.77,172.45,172.47,2112.0,166.7681,166.8936,166.5845,166.6038,2112.0
2021-03-11 12:45:00,172.18,172.24,172.0,172.0,701.0,166.3237,166.3817,166.1498,166.1498,701.0
2021-03-11 12:50:00,172.15,172.28,172.09,172.25,44301.0,166.2947,166.4203,166.2368,166.3913,44301.0
2021-03-11 12:55:00,172.23,172.29,171.91,171.97,5251.0,166.372,166.43,166.0629,166.1209,5251.0
2021-03-11 13:00:00,172.28,172.54,172.22,172.32,1206.0,166.4203,166.6715,166.3623,166.4589,1206.0
2021-03-11 13:05:00,172.23,172.3,172.03,172.03,2400.0,166.372,166.4396,166.1788,166.1788,2400.0
2021-03-11 13:10:00,172.09,172.13,172.03,172.13,1615.0,166.2368,166.2754,166.1788,166.2754,1615.0
2021-03-11 13:15:00,172.1,172.29,172.0,172.01,4418.0,166.2464,166.43,166.1498,166.1595,4418.0
2021-03-11 13:20:00,172.02,172.2,171.91,171.91,1751.0,166.1692,166.343,166.0629,166.0629,1751.0
2021-03-11 13:25:00,172.03,172.22,171.99,172.22,1200.0,166.1788,166.3623,166.1402,166.3623,1200.0
2021-03-11 13:30:00,172.24,172.25,171.91,172.07,3107.0,166.3817,166.3913,166.0629,166.2175,3107.0
2021-03-11 13:35:00,172.1,172.59,172.1,172.52,3254.0,166.2464,166.7198,166.2464,166.6521,3254.0
2021-03-11 13:40:00,172.49,172.49,172.14,172.14,872.0,166.6232,166.6232,166.2851,166.2851,872.0
2021-03-11 13:45:00,172.2,172.29,172.1,172.28,1100.0,166.343,166.43,166.2464,166.4203,1100.0
2021-03-11 13:50:00,172.17,172.34,172.09,172.33,11290.0,166.3141,166.4783,166.2368,166.4686,11290.0
2021-03-11 13:55:00,172.28,172.28,172.11,172.25,4041.0,166.4203,166.4203,166.2561,166.3913,4041.0
2021-03-11 14:00:00,172.24,172.78,172.22,172.72,3067.0,166.3817,166.9033,166.3623,166.8453,3067.0
2021-03-11 14:05:00,172.65,173.03,172.39,173.03,3166.0,166.7777,167.1448,166.5266,167.1448,3166.0
2021-03-11 14:10:00,173.0,173.01,172.66,172.66,5667.0,167.1158,167.1255,166.7874,166.7874,5667.0
2021-03-11 14:15:00,172.65,172.65,172.34,172.44,2698.0,166.7777,166.7777,166.4783,166.5749,2698.0
2021-03-11 14:20:00,172.43,172.45,172.3,172.45,1814.0,166.5652,166.5845,166.4396,166.5845,1814.0
2021-03-11 14:25:00,172.45,172.47,172.35,172.47,619.0,166.5845,166.6038,166.4879,166.6038,619.0
2021-03-11 14:30:00,172.41,172.47,172.14,172.14,3661.0,166.5459,166.6038,166.2851,166.2851,3661.0
2021-03-11 14:35:00,172.21,172.21,171.79,171.79,3515.0,166.3527,166.3527,165.947,165.947,3515.0
2021-03-11 14:40:00,171.71,171.83,171.71,171.77,1400.0,165.8697,165.9856,165.8697,165.9277,1400.0
2021-03-11 14:45:00,171.8,171.8,171.15,171.25,4955.0,165.9566,165.9566,165.3287,165.4253,4955.0
2021-03-11 14:50:00,171.28,171.57,171.26,171.27,3810.0,165.4543,165.7345,165.435,165.4447,3810.0
2021-03-11 14:55:00,171.25,171.3,171.01,171.09,2045.0,165.4253,165.4736,165.1935,165.2708,2045.0
2021-03-11 15:00:00,171.08,171.16,170.96,170.96,5244.0,165.2611,165.3384,165.1452,165.1452,5244.0
2021-03-11 15:05:00,170.95,171.22,170.78,171.22,9926.0,165.1355,165.3964,164.9713,165.3964,9926.0
2021-03-11 15:10:00,171.18,171.77,171.02,171.77,9573.0,165.3577,165.9277,165.2032,165.9277,9573.0
2021-03-11 15:15:00,171.78,171.85,171.37,171.47,6798.0,165.9373,166.0049,165.5413,165.6379,6798.0
2021-03-11 15:20:00,171.47,171.53,171.37,171.44,11834.0,165.6379,165.6958,165.5413,165.6089,11834.0
2021-03-11 15:25:00,171.43,171.65,171.36,171.64,5232.0,165.5992,165.8117,165.5316,165.8021,5232.0
2021-03-11 15:30:00,171.67,172.05,171.59,171.9,12608.0,165.8311,166.1981,165.7538,166.0532,12608.0
2021-03-11 15:35:00,171.9,172.14,171.75,172.05,15951.0,166.0532,166.2851,165.9083,166.1981,15951.0
2021-03-11 15:40:00,172.1,172.1,171.97,172.09,6337.0,166.2464,166.2464,166.1209,166.2368,6337.0
2021-03-11 15:45:00,172.05,172.12,171.93,171.98,17560.0,166.1981,166.2658,166.0822,166.1305,17560.0
2021-03-11 15:50:00,171.91,172.34,171.74,172.29,22925.0,166.0629,166.4783,165.8987,166.43,22925.0
2021-03-11 15:55:00,172.34,172.44,171.9,171.9,50126.0,166.4783,166.5749,166.0532,166.0532,50126.0
2021-03-12 09:30:00,172.07,172.15,171.31,171.79,9688.0,166.2175,166.2947,165.4833,165.947,9688.0
2021-03-12 09:35:00,171.92,172.9,171.92,172.73,5002.0,166.0726,167.0192,166.0726,166.855,5002.0
2021-03-12 09:40:00,172.56,172.66,172.34,172.34,1900.0,166.6908,166.7874,166.4783,166.4783,1900.0
2021-03-12 09:45:00,171.99,172.13,171.67,171.67,1500.0,166.1402,166.2754,165.8311,165.8311,1500.0
2021-03-12 09:50:00,171.67,171.8,171.48,171.8,1192.0,165.8311,165.9566,165.6475,165.9566,1192.0
2021-03-12 09:55:00,171.98,172.23,171.98,172.1,1150.0,166.1305,166.372,166.1305,166.2464,1150.0
2021-03-12 10:00:00,172.14,172.45,171.7,171.73,2843.0,166.2851,166.5845,165.86,165.889,2843.0
2021-03-12 10:05:00,171.63,171.77,171.54,171.71,1800.0,165.7924,165.9277,165.7055,165.8697,1800.0
2021-03-12 10:10:00,171.61,171.61,171.08,171.19,2576.0,165.7731,165.7731,165.2611,165.3674,2576.0
2021-03-12 10:15:00,171.01,171.09,170.71,171.08,1811.0,165.1935,165.2708,164.9037,165.2611,1811.0
2021-03-12 10:20:00,170.9,170.9,170.35,170.37,1589.0,165.0872,165.0872,164.556,164.5753,1589.0
2021-03-12 10:25:00,170.36,170.4,170.0,170.24,3560.0,164.5656,164.6043,164.2179,164.4497,3560.0
2021-03-12 10:30:00,170.28,171.17,170.16,171.17,6339.0,164.4883,165.3481,164.3724,165.3481,6339.0
2021-03-12 10:35:00,170.88,171.21,170.64,170.64,2953.0,165.0679,165.3867,164.8361,164.8361,2953.0
2021-03-12 10:40:00,170.61,170.67,170.16,170.52,2300.0,164.8071,164.8651,164.3724,164.7202,2300.0
2021-03-12 10:45:00,170.35,171.15,170.35,171.1,4028.0,164.556,165.3287,164.556,165.2804,4028.0
2021-03-12 10:50:00,171.05,171.38,170.93,171.27,2800.0,165.2321,165.5509,165.1162,165.4447,2800.0
2021-03-12 10:55:00,171.27,171.58,171.17,171.25,16011.0,165.4447,165.7441,165.3481,165.4253,16011.0
2021-03-12 11:00:00,171.08,171.41,170.98,171.07,2900.0,165.2611,165.5799,165.1645,165.2515,2900.0
2021-03-12 11:05:00,170.87,171.4,170.87,171.04,1693.0,165.0583,165.5702,165.0583,165.2225,1693.0
2021-03-12 11:10:00,171.18,171.35,171.05,171.35,430.0,165.3577,165.5219,165.2321,165.5219,430.0
2021-03-12 11:15:00,171.09,171.38,170.91,170.91,2200.0,165.2708,165.5509,165.0969,165.0969,2200.0
2021-03-12 11:20:00,171.11,171.19,171.0,171.19,725.0,165.2901,165.3674,165.1838,165.3674,725.0
2021-03-12 11:25:00,171.1,171.38,171.1,171.38,1252.0,165.2804,165.5509,165.2804,165.5509,1252.0
2021-03-12 11:30:00,171.33,171.33,171.32,171.32,200.0,165.5026,165.5026,165.493,165.493,200.0
2021-03-12 11:35:00,171.24,171.25,170.94,170.95,803.0,165.4157,165.4253,165.1259,165.1355,803.0
2021-03-12 11:40:00,170.91,171.04,170.85,170.85,510.0,165.0969,165.2225,165.0389,165.0389,510.0
2021-03-12 11:45:00,170.4,170.54,170.4,170.54,200.0,164.6043,164.7395,164.6043,164.7395,200.0
2021-03-12 11:50:00,170.85,170.98,170.85,170.98,400.0,165.0389,165.1645,165.0389,165.1645,400.0
2021-03-12 11:55:00,170.98,171.07,170.85,170.85,1100.0,165.1645,165.2515,165.0389,165.0389,1100.0
2021-03-12 12:00:00,170.84,170.9,170.71,170.9,1310.0,165.0293,165.0872,164.9037,165.0872,1310.0
2021-03-12 12:05:00,170.89,170.89,170.33,170.34,1349.0,165.0776,165.0776,164.5366,164.5463,1349.0
2021-03-12 12:10:00,170.3,170.57,170.23,170.57,1150.0,164.5077,164.7685,164.44,164.7685,1150.0
2021-03-12 12:15:00,170.36,170.53,170.18,170.5,1600.0,164.5656,164.7298,164.3917,164.7009,1600.0
2021-03-12 12:20:00,170.66,170.66,170.38,170.5,1037.0,164.8554,164.8554,164.5849,164.7009,1037.0
2021-03-12 12:25:00,170.48,170.6,170.42,170.55,400.0,164.6815,164.7975,164.6236,164.7492,400.0
2021-03-12 12:30:00,170.55,170.81,170.55,170.55,1555.0,164.7492,165.0003,164.7492,164.7492,1555.0
2021-03-12 12:35:00,170.56,170.98,170.56,170.81,1875.0,164.7588,165.1645,164.7588,165.0003,1875.0
2021-03-12 12:40:00,170.82,170.97,170.73,170.73,2400.0,165.01,165.1549,164.923,164.923,2400.0
2021-03-12 12:45:00,170.99,171.19,170.98,171.13,4024.0,165.1742,165.3674,165.1645,165.3094,4024.0
2021-03-12 12:50:00,171.05,171.4,171.05,171.4,1301.0,165.2321,165.5702,165.2321,165.5702,1301.0
2021-03-12 12:55:00,171.49,171.73,171.49,171.73,702.0,165.6572,165.889,165.6572,165.889,702.0
2021-03-12 13:00:00,171.75,171.75,171.57,171.68,1200.0,165.9083,165.9083,165.7345,165.8407,1200.0
2021-03-12 13:05:00,171.74,172.13,171.74,171.86,1700.0,165.8987,166.2754,165.8987,166.0146,1700.0
2021-03-12 13:10:00,171.92,171.98,171.91,171.94,676.0,166.0726,166.1305,166.0629,166.0919,676.0
2021-03-12 13:15:00,172.05,172.05,171.78,171.78,1600.0,166.1981,166.1981,165.9373,165.9373,1600.0
2021-03-12 13:20:00,171.88,172.08,171.87,172.07,1012.0,166.0339,166.2271,166.0243,166.2175,1012.0
2021-03-12 13:25:00,172.08,172.08,171.79,171.87,800.0,166.2271,166.2271,165.947,166.0243,800.0
2021-03-12 13:30:00,171.8,171.89,171.8,171.89,761.0,165.9566,166.0436,165.9566,166.0436,761.0
2021-03-12 13:35:00,171.94,172.0,171.81,171.96,1388.0,166.0919,166.1498,165.9663,166.1112,1388.0
2021-03-12 13:40:00,171.88,172.26,171.87,172.26,4855.0,166.0339,166.401,166.0243,166.401,4855.0
2021-03-12 13:45:00,172.21,172.27,172.07,172.25,1108.0,166.3527,166.4106,166.2175,166.3913,1108.0
2021-03-12 13:50:00,172.24,172.39,172.19,172.22,568.0,166.3817,166.5266,166.3334,166.3623,568.0
2021-03-12 13:55:00,172.36,172.51,172.36,172.36,1000.0,166.4976,166.6425,166.4976,166.4976,1000.0
2021-03-12 14:00:00,172.27,172.32,172.2,172.21,2000.0,166.4106,166.4589,166.343,166.3527,2000.0
2021-03-12 14:05:00,172.12,172.38,172.12,172.38,700.0,166.2658,166.5169,166.2658,166.5169,700.0
2021-03-12 14:10:00,172.23,172.63,172.23,172.5,1261.0,166.372,166.7584,166.372,166.6328,1261.0
2021-03-12 14:15:00,172.29,172.29,172.13,172.13,797.0,166.43,166.43,166.2754,166.2754,797.0
2021-03-12 14:20:00,172.1,172.5,172.05,172.5,1306.0,166.2464,166.6328,166.1981,166.6328,1306.0
2021-03-12 14:25:00,172.29,172.48,172.29,172.34,1000.0,166.43,166.6135,166.43,166.4783,1000.0
2021-03-12 14:30:00,172.47,172.62,172.3,172.41,1525.0,166.6038,166.7487,166.4396,166.5459,1525.0
2021-03-12 14:35:00,172.2,172.27,172.0,172.0,800.0,166.343,166.4106,166.1498,166.1498,800.0
2021-03-12 14:40:00,172.0,172.24,172.0,172.16,2118.0,166.1498,166.3817,166.1498,166.3044,2118.0
2021-03-12 14:45:00,172.21,172.24,172.21,172.24,300.0,166.3527,166.3817,166.3527,166.3817,300.0
2021-03-12 14:50:00,172.25,172.25,172.14,172.19,1500.0,166.3913,166.3913,166.2851,166.3334,1500.0
2021-03-12 14:55:00,172.01,172.02,171.82,171.82,4421.0,166.1595,166.1692,165.976,165.976,4421.0
2021-03-12 15:00:00,171.8,171.94,171.74,171.9,4900.0,165.9566,166.0919,165.8987,166.0532,4900.0
2021-03-12 15:05:00,171.9,171.91,171.76,171.84,1911.0,166.0532,166.0629,165.918,165.9953,1911.0
2021-03-12 15:10:00,171.81,171.86,171.75,171.75,2960.0,165.9663,166.0146,165.9083,165.9083,2960.0
2021-03-12 15:15:00,171.81,171.89,171.59,171.66,1100.0,165.9663,166.0436,165.7538,165.8214,1100.0
2021-03-12 15:20:00,171.7,171.76,171.52,171.71,4607.0,165.86,165.918,165.6862,165.8697,4607.0
2021-03-12 15:25:00,171.76,171.95,171.76,171.91,1521.0,165.918,166.1015,165.918,166.0629,1521.0
2021-03-12 15:30:00,171.91,171.98,171.84,171.89,4271.0,166.0629,166.1305,165.9953,166.0436,4271.0
2021-03-12 15:35:00,171.91,172.05,171.74,171.96,11799.0,166.0629,166.1981,165.8987,166.1112,11799.0
2021-03-12 15:40:00,172.01,172.03,171.89,171.99,2426.0,166.1595,166.1788,166.0436,166.1402,2426.0
2021-03-12 15:45:00,172.0,172.21,171.98,171.98,4627.0,166.1498,166.3527,166.1305,166.1305,4627.0
2021-03-12 15:50:00,172.01,172.08,171.79,171.86,10469.0,166.1595,166.2271,165.947,166.0146,10469.0
2021-03-12 15:55:00,171.91,172.16,171.85,171.86,21532.0,166.0629,166.3044,166.0049,166.0146,21532.0
2021-03-15 09:30:00,171.96,172.44,171.12,171.88,7924.0,166.1112,166.5749,165.2998,166.0339,7924.0
2021-03-15 09:35:00,171.86,171.98,171.85,171.98,200.0,166.0146,166.1305,166.0049,166.1305,200.0
2021-03-15 09:40:00,171.86,171.86,171.24,171.24,1154.0,166.0146,166.0146,165.4157,165.4157,1154.0
2021-03-15 09:45:00,171.06,171.06,170.17,170.24,9408.0,165.2418,165.2418,164.3821,164.4497,9408.0
2021-03-15 09:50:00,170.06,170.09,168.9,169.41,6585.0,164.2758,164.3048,163.1553,163.6479,6585.0
2021-03-15 09:55:00,169.31,169.63,169.21,169.37,2500.0,163.5513,163.8604,163.4547,163.6093,2500.0
2021-03-15 10:00:00,169.43,169.59,169.13,169.13,3731.0,163.6672,163.8218,163.3774,163.3774,3731.0
2021-03-15 10:05:00,169.61,169.62,168.86,168.92,2899.0,163.8411,163.8508,163.1166,163.1746,2899.0
2021-03-15 10:10:00,168.87,169.63,168.76,169.62,2732.0,163.1263,163.8604,163.02,163.8508,2732.0
2021-03-15 10:15:00,169.54,169.64,169.14,169.64,5439.0,163.7735,163.8701,163.3871,163.8701,5439.0
2021-03-15 10:20:00,169.44,170.0,169.4,170.0,6115.0,163.6769,164.2179,163.6383,164.2179,6115.0
2021-03-15 10:25:00,170.03,170.03,169.89,169.89,732.0,164.2468,164.2468,164.1116,164.1116,732.0
2021-03-15 10:30:00,170.02,170.27,170.01,170.24,900.0,164.2372,164.4787,164.2275,164.4497,900.0
2021-03-15 10:35:00,170.32,170.74,170.32,170.58,3929.0,164.527,164.9327,164.527,164.7781,3929.0
2021-03-15 10:40:00,170.56,170.57,170.1,170.1,2338.0,164.7588,164.7685,164.3145,164.3145,2338.0
2021-03-15 10:45:00,170.05,170.05,169.55,169.7,2908.0,164.2662,164.2662,163.7832,163.9281,2908.0
2021-03-15 10:50:00,169.57,170.15,169.57,170.04,4100.0,163.8025,164.3628,163.8025,164.2565,4100.0
2021-03-15 10:55:00,170.03,170.42,169.94,170.04,2699.0,164.2468,164.6236,164.1599,164.2565,2699.0
2021-03-15 11:00:00,169.96,170.21,169.83,170.21,999.0,164.1792,164.4207,164.0536,164.4207,999.0
2021-03-15 11:05:00,170.13,170.24,169.98,169.98,1415.0,164.3434,164.4497,164.1985,164.1985,1415.0
2021-03-15 11:10:00,169.9,170.02,169.85,170.0,1775.0,164.1213,164.2372,164.073,164.2179,1775.0
2021-03-15 11:15:00,170.08,170.47,170.07,170.3,3305.0,164.2951,164.6719,164.2855,164.5077,3305.0
2021-03-15 11:20:00,170.18,170.6,170.1,170.6,2952.0,164.3917,164.7975,164.3145,164.7975,2952.0
2021-03-15 11:25:00,170.65,170.71,170.31,170.31,2167.0,164.8457,164.9037,164.5173,164.5173,2167.0
2021-03-15 11:30:00,170.34,170.34,169.84,169.88,7775.0,164.5463,164.5463,164.0633,164.1019,7775.0
2021-03-15 11:35:00,169.88,170.06,169.72,169.88,6053.0,164.1019,164.2758,163.9474,164.1019,6053.0
2021-03-15 11:40:00,169.88,170.05,169.84,169.89,2922.0,164.1019,164.2662,164.0633,164.1116,2922.0
2021-03-15 11:45:00,169.88,169.92,169.73,169.87,3000.0,164.1019,164.1406,163.957,164.0923,3000.0
2021-03-15 11:50:00,169.88,169.94,169.5,169.5,10278.0,164.1019,164.1599,163.7349,163.7349,10278.0
2021-03-15 11:55:00,169.51,169.72,169.22,169.43,9603.0,163.7445,163.9474,163.4644,163.6672,9603.0
2021-03-15 12:00:00,169.47,169.79,169.43,169.65,3239.0,163.7059,164.015,163.6672,163.8798,3239.0
2021-03-15 12:05:00,169.68,169.68,169.67,169.68,100.0,163.9087,163.9087,163.8991,163.9087,100.0
2021-03-15 12:10:00,169.76,169.96,169.76,169.96,2393.0,163.986,164.1792,163.986,164.1792,2393.0
2021-03-15 12:15:00,169.93,170.11,169.81,170.11,3554.0,164.1502,164.3241,164.0343,164.3241,3554.0
2021-03-15 12:20:00,170.1,170.31,170.06,170.08,5348.0,164.3145,164.5173,164.2758,164.2951,5348.0
2021-03-15 12:25:00,170.09,170.29,170.08,170.21,9301.0,164.3048,164.498,164.2951,164.4207,9301.0
2021-03-15 12:30:00,170.29,170.36,170.23,170.36,1241.0,164.498,164.5656,164.44,164.5656,1241.0
2021-03-15 12:35:00,170.39,170.46,170.31,170.46,3467.0,164.5946,164.6622,164.5173,164.6622,3467.0
2021-03-15 12:40:00,170.48,170.72,170.41,170.64,1303.0,164.6815,164.9134,164.6139,164.8361,1303.0
2021-03-15 12:45:00,170.65,170.77,170.62,170.77,702.0,164.8457,164.9617,164.8168,164.9617,702.0
2021-03-15 12:50:00,170.67,170.7,170.45,170.59,3320.0,164.8651,164.894,164.6526,164.7878,3320.0
2021-03-15 12:55:00,170.5,170.63,170.5,170.63,1400.0,164.7009,164.8264,164.7009,164.8264,1400.0
2021-03-15 13:00:00,170.58,170.75,170.57,170.71,2371.0,164.7781,164.9423,164.7685,164.9037,2371.0
2021-03-15 13:05:00,170.72,170.72,170.48,170.49,2381.0,164.9134,164.9134,164.6815,164.6912,2381.0
2021-03-15 13:10:00,170.54,170.67,170.46,170.46,2710.0,164.7395,164.8651,164.6622,164.6622,2710.0
2021-03-15 13:15:00,170.42,170.52,170.41,170.5,1000.0,164.6236,164.7202,164.6139,164.7009,1000.0
2021-03-15 13:20:00,170.4,170.53,170.4,170.44,2323.0,164.6043,164.7298,164.6043,164.6429,2323.0
2021-03-15 13:25:00,170.48,170.56,170.48,170.49,7700.0,164.6815,164.7588,164.6815,164.6912,7700.0
2021-03-15 13:30:00,170.53,170.53,170.29,170.4,3588.0,164.7298,164.7298,164.498,164.6043,3588.0
2021-03-15 13:35:00,170.46,170.52,170.36,170.42,2828.0,164.6622,164.7202,164.5656,164.6236,2828.0
2021-03-15 13:40:00,170.39,170.86,170.39,170.83,5048.0,164.5946,165.0486,164.5946,165.0196,5048.0
2021-03-15 13:45:00,170.78,170.87,170.71,170.73,4520.0,164.9713,165.0583,164.9037,164.923,4520.0
2021-03-15 13:50:00,170.78,170.99,170.75,170.98,1209.0,164.9713,165.1742,164.9423,165.1645,1209.0
2021-03-15 13:55:00,170.99,171.26,170.99,171.25,2110.0,165.1742,165.435,165.1742,165.4253,2110.0
2021-03-15 14:00:00,171.41,171.69,171.35,171.68,3585.0,165.5799,165.8504,165.5219,165.8407,3585.0
2021-03-15 14:05:00,171.74,171.74,171.24,171.31,11721.0,165.8987,165.8987,165.4157,165.4833,11721.0
2021-03-15 14:10:00,171.31,171.47,171.31,171.42,2616.0,165.4833,165.6379,165.4833,165.5896,2616.0
2021-03-15 14:15:00,171.35,171.4,171.25,171.25,2410.0,165.5219,165.5702,165.4253,165.4253,2410.0
2021-03-15 14:20:00,171.37,171.46,171.28,171.43,3481.0,165.5413,165.6282,165.4543,165.5992,3481.0
2021-03-15 14:25:00,171.45,171.61,171.43,171.61,6558.0,165.6185,165.7731,165.5992,165.7731,6558.0
2021-03-15 14:30:00,171.68,171.89,171.58,171.85,1850.0,165.8407,166.0436,165.7441,166.0049,1850.0
2021-03-15 14:35:00,171.93,172.04,171.89,172.03,2997.0,166.0822,166.1885,166.0436,166.1788,2997.0
2021-03-15 14:40:00,172.11,172.11,171.92,172.1,6188.0,166.2561,166.2561,166.0726,166.2464,6188.0
2021-03-15 14:45:00,171.98,171.98,171.67,171.72,4119.0,166.1305,166.1305,165.8311,165.8794,4119.0
2021-03-15 14:50:00,171.75,171.75,171.56,171.56,4679.0,165.9083,165.9083,165.7248,165.7248,4679.0
2021-03-15 14:55:00,171.61,171.75,171.61,171.72,1541.0,165.7731,165.9083,165.7731,165.8794,1541.0
2021-03-15 15:00:00,171.8,171.95,171.77,171.79,3205.0,165.9566,166.1015,165.9277,165.947,3205.0
2021-03-15 15:05:00,171.75,171.89,171.67,171.86,1803.0,165.9083,166.0436,165.8311,166.0146,1803.0
2021-03-15 15:10:00,171.99,172.09,171.87,172.07,2493.0,166.1402,166.2368,166.0243,166.2175,2493.0
2021-03-15 15:15:00,172.08,172.1,171.94,171.98,1825.0,166.2271,166.2464,166.0919,166.1305,1825.0
2021-03-15 15:20:00,171.92,171.97,171.87,171.87,3535.0,166.0726,166.1209,166.0243,166.0243,3535.0
2021-03-15 15:25:00,171.93,171.99,171.85,171.86,5900.0,166.0822,166.1402,166.0049,166.0146,5900.0
2021-03-15 15:30:00,171.86,171.86,171.15,171.29,10274.0,166.0146,166.0146,165.3287,165.464,10274.0
2021-03-15 15:35:00,171.28,171.44,171.27,171.32,2396.0,165.4543,165.6089,165.4447,165.493,2396.0
2021-03-15 15:40:00,171.34,171.74,171.34,171.72,6875.0,165.5123,165.8987,165.5123,165.8794,6875.0
2021-03-15 15:45:00,171.71,172.14,171.71,172.05,6191.0,165.8697,166.2851,165.8697,166.1981,6191.0
2021-03-15 15:50:00,172.11,172.44,172.02,172.19,11476.0,166.2561,166.5749,166.1692,166.3334,11476.0
2021-03-15 15:55:00,172.2,172.49,172.19,172.47,31015.0,166.343,166.6232,166.3334,166.6038,31015.0
2021-03-16 09:30:00,173.0,173.0,171.13,171.48,11478.0,167.1158,167.1158,165.3094,165.6475,11478.0
2021-03-16 09:35:00,171.26,171.52,171.08,171.52,3333.0,165.435,165.6862,165.2611,165.6862,3333.0
2021-03-16 09:40:00,171.32,172.12,171.26,171.99,2000.0,165.493,166.2658,165.435,166.1402,2000.0
2021-03-16 09:45:00,171.87,172.05,171.05,171.05,3775.0,166.0243,166.1981,165.2321,165.2321,3775.0
2021-03-16 09:50:00,171.31,171.41,170.07,170.07,5318.0,165.4833,165.5799,164.2855,164.2855,5318.0
2021-03-16 09:55:00,170.32,170.63,170.23,170.27,4388.0,164.527,164.8264,164.44,164.4787,4388.0
2021-03-16 10:00:00,170.34,170.51,169.58,169.58,4980.0,164.5463,164.7105,163.8121,163.8121,4980.0
2021-03-16 10:05:00,169.77,170.16,169.5,170.05,2432.0,163.9957,164.3724,163.7349,164.2662,2432.0
2021-03-16 10:10:00,169.8,170.19,169.59,170.19,3726.0,164.0247,164.4014,163.8218,164.4014,3726.0
2021-03-16 10:15:00,170.19,170.73,170.18,170.63,1636.0,164.4014,164.923,164.3917,164.8264,1636.0
2021-03-16 10:20:00,170.66,170.66,170.09,170.22,12205.0,164.8554,164.8554,164.3048,164.4304,12205.0
2021-03-16 10:25:00,170.21,170.35,170.21,170.35,5016.0,164.4207,164.556,164.4207,164.556,5016.0
2021-03-16 10:30:00,170.2,170.34,170.06,170.06,2410.0,164.4111,164.5463,164.2758,164.2758,2410.0
2021-03-16 10:35:00,170.0,170.2,169.95,170.06,2700.0,164.2179,164.4111,164.1696,164.2758,2700.0
2021-03-16 10:40:00,170.14,170.34,169.91,169.91,1000.0,164.3531,164.5463,164.1309,164.1309,1000.0
2021-03-16 10:45:00,169.85,170.28,169.77,170.28,3338.0,164.073,164.4883,163.9957,164.4883,3338.0
2021-03-16 10:50:00,170.06,170.06,169.3,169.45,3752.0,164.2758,164.2758,163.5417,163.6866,3752.0
2021-03-16 10:55:00,169.46,169.56,169.08,169.22,21800.0,163.6962,163.7928,163.3291,163.4644,21800.0
2021-03-16 11:00:00,169.22,169.23,168.8,168.8,32411.0,163.4644,163.474,163.0587,163.0587,32411.0
2021-03-16 11:05:00,168.84,169.52,168.63,169.28,11237.0,163.0973,163.7542,162.8945,163.5223,11237.0
2021-03-16 11:10:00,169.06,169.27,168.92,169.07,8316.0,163.3098,163.5127,163.1746,163.3195,8316.0
2021-03-16 11:15:00,169.0,169.3,168.95,168.98,8214.0,163.2519,163.5417,163.2036,163.2326,8214.0
2021-03-16 11:20:00,168.99,169.14,168.8,168.88,13110.0,163.2422,163.3871,163.0587,163.136,13110.0
2021-03-16 11:25:00,168.82,168.99,168.71,168.81,6776.0,163.078,163.2422,162.9717,163.0683,6776.0
2021-03-16 11:30:00,168.81,169.29,168.81,169.2,6088.0,163.0683,163.532,163.0683,163.4451,6088.0
2021-03-16 11:35:00,169.08,169.3,168.94,168.95,5211.0,163.3291,163.5417,163.1939,163.2036,5211.0
2021-03-16 11:40:00,168.91,169.04,168.84,169.01,4251.0,163.1649,163.2905,163.0973,163.2615,4251.0
2021-03-16 11:45:00,169.07,169.21,168.9,169.13,3475.0,163.3195,163.4547,163.1553,163.3774,3475.0
2021-03-16 11:50:00,169.18,169.39,168.96,169.26,10032.0,163.4257,163.6286,163.2132,163.503,10032.0
2021-03-16 11:55:00,169.25,169.48,169.11,169.19,10955.0,163.4934,163.7155,163.3581,163.4354,10955.0
2021-03-16 12:00:00,169.15,169.3,169.01,169.06,3108.0,163.3968,163.5417,163.2615,163.3098,3108.0
2021-03-16 12:05:00,169.14,169.2,168.87,168.93,3915.0,163.3871,163.4451,163.1263,163.1843,3915.0
2021-03-16 12:10:00,168.87,169.13,168.87,169.06,3499.0,163.1263,163.3774,163.1263,163.3098,3499.0
2021-03-16 12:15:00,169.16,169.23,168.93,168.94,2981.0,163.4064,163.474,163.1843,163.1939,2981.0
2021-03-16 12:20:00,169.01,169.07,168.89,169.02,3785.0,163.2615,163.3195,163.1456,163.2712,3785.0
2021-03-16 12:25:00,169.05,169.11,168.95,169.06,3030.0,163.3002,163.3581,163.2036,163.3098,3030.0
2021-03-16 12:30:00,168.94,169.39,168.94,169.39,2718.0,163.1939,163.6286,163.1939,163.6286,2718.0
2021-03-16 12:35:00,169.27,169.32,169.05,169.14,4340.0,163.5127,163.561,163.3002,163.3871,4340.0
2021-03-16 12:40:00,169.16,169.32,169.13,169.25,3205.0,163.4064,163.561,163.3774,163.4934,3205.0
2021-03-16 12:45:00,169.2,169.29,169.12,169.19,3574.0,163.4451,163.532,163.3678,163.4354,3574.0
2021-03-16 12:50:00,169.21,169.24,169.11,169.13,2204.0,163.4547,163.4837,163.3581,163.3774,2204.0
2021-03-16 12:55:00,169.09,169.14,169.0,169.0,2640.0,163.3388,163.3871,163.2519,163.2519,2640.0
2021-03-16 13:00:00,169.06,169.08,168.87,168.92,5829.0,163.3098,163.3291,163.1263,163.1746,5829.0
2021-03-16 13:05:00,169.0,169.23,168.93,169.18,2390.0,163.2519,163.474,163.1843,163.4257,2390.0
2021-03-16 13:10:00,169.22,169.35,168.98,169.03,3643.0,163.4644,163.59,163.2326,163.2808,3643.0
2021-03-16 13:15:00,169.11,169.21,168.82,169.21,8207.0,163.3581,163.4547,163.078,163.4547,8207.0
2021-03-16 13:20:00,169.32,169.53,169.29,169.49,2500.0,163.561,163.7638,163.532,163.7252,2500.0
2021-03-16 13:25:00,169.51,169.74,169.49,169.6,2200.0,163.7445,163.9667,163.7252,163.8315,2200.0
2021-03-16 13:30:00,169.69,169.69,169.47,169.57,1756.0,163.9184,163.9184,163.7059,163.8025,1756.0
2021-03-16 13:35:00,169.6,169.67,169.6,169.65,3701.0,163.8315,163.8991,163.8315,163.8798,3701.0
2021-03-16 13:40:00,169.64,169.84,169.59,169.82,1260.0,163.8701,164.0633,163.8218,164.044,1260.0
2021-03-16 13:45:00,169.84,170.19,169.84,170.19,1500.0,164.0633,164.4014,164.0633,164.4014,1500.0
2021-03-16 13:50:00,170.21,170.21,169.74,169.74,3145.0,164.4207,164.4207,163.9667,163.9667,3145.0
2021-03-16 13:55:00,169.69,169.72,169.45,169.69,2405.0,163.9184,163.9474,163.6866,163.9184,2405.0
2021-03-16 14:00:00,169.52,170.1,169.52,170.1,1325.0,163.7542,164.3145,163.7542,164.3145,1325.0
2021-03-16 14:05:00,170.11,170.29,170.1,170.11,1280.0,164.3241,164.498,164.3145,164.3241,1280.0
2021-03-16 14:10:00,169.99,170.0,169.87,169.9,1226.0,164.2082,164.2179,164.0923,164.1213,1226.0
2021-03-16 14:15:00,169.91,170.0,169.72,169.72,2363.0,164.1309,164.2179,163.9474,163.9474,2363.0
2021-03-16 14:20:00,169.67,169.72,169.59,169.6,1300.0,163.8991,163.9474,163.8218,163.8315,1300.0
2021-03-16 14:25:00,169.66,169.83,169.63,169.75,1453.0,163.8894,164.0536,163.8604,163.9764,1453.0
2021-03-16 14:30:00,169.82,170.03,169.82,169.84,3527.0,164.044,164.2468,164.044,164.0633,3527.0
2021-03-16 14:35:00,169.91,169.94,169.75,169.81,4033.0,164.1309,164.1599,163.9764,164.0343,4033.0
2021-03-16 14:40:00,169.84,169.84,169.52,169.68,3212.0,164.0633,164.0633,163.7542,163.9087,3212.0
2021-03-16 14:45:00,169.59,169.75,169.59,169.72,1700.0,163.8218,163.9764,163.8218,163.9474,1700.0
2021-03-16 14:50:00,169.75,170.27,169.74,170.27,3877.0,163.9764,164.4787,163.9667,164.4787,3877.0
2021-03-16 14:55:00,170.26,170.26,170.09,170.22,3659.0,164.469,164.469,164.3048,164.4304,3659.0
2021-03-16 15:00:00,170.21,170.21,169.89,170.08,1852.0,164.4207,164.4207,164.1116,164.2951,1852.0
2021-03-16 15:05:00,170.17,170.26,170.01,170.01,1161.0,164.3821,164.469,164.2275,164.2275,1161.0
2021-03-16 15:10:00,170.08,170.29,170.07,170.28,1400.0,164.2951,164.498,164.2855,164.4883,1400.0
2021-03-16 15:15:00,170.27,170.42,170.26,170.42,1600.0,164.4787,164.6236,164.469,164.6236,1600.0
2021-03-16 15:20:00,170.42,170.46,170.22,170.31,2050.0,164.6236,164.6622,164.4304,164.5173,2050.0
2021-03-16 15:25:00,170.37,170.37,170.08,170.15,3955.0,164.5753,164.5753,164.2951,164.3628,3955.0
2021-03-16 15:30:00,170.14,170.15,169.81,169.99,4586.0,164.3531,164.3628,164.0343,164.2082,4586.0
2021-03-16 15:35:00,170.05,170.07,169.75,169.85,7757.0,164.2662,164.2855,163.9764,164.073,7757.0
2021-03-16 15:40:00,169.85,169.92,169.42,169.46,8726.0,164.073,164.1406,163.6576,163.6962,8726.0
2021-03-16 15:45:00,169.5,169.58,168.86,168.86,13795.0,163.7349,163.8121,163.1166,163.1166,13795.0
2021-03-16 15:50:00,169.01,169.09,168.52,168.77,43134.0,163.2615,163.3388,162.7882,163.0297,43134.0
2021-03-16 15:55:00,168.77,168.84,168.18,168.47,86737.0,163.0297,163.0973,162.4598,162.7399,86737.0
2021-03-17 09:30:00,168.81,168.87,167.63,168.83,7711.0,163.0683,163.1263,161.9285,163.0877,7711.0
2021-03-17 09:35:00,168.93,169.32,168.46,168.61,5099.0,163.1843,163.561,162.7302,162.8751,5099.0
2021-03-17 09:40:00,168.83,168.86,167.72,167.77,3086.0,163.0877,163.1166,162.0154,162.0637,3086.0
2021-03-17 09:45:00,167.95,168.23,167.48,167.53,2695.0,162.2376,162.5081,161.7836,161.8319,2695.0
2021-03-17 09:50:00,167.59,167.98,167.45,167.84,2220.0,161.8898,162.2666,161.7546,162.1313,2220.0
2021-03-17 09:55:00,167.6,167.74,166.84,166.97,4334.0,161.8995,162.0347,161.1653,161.2909,4334.0
2021-03-17 10:00:00,166.98,167.32,166.89,167.03,3316.0,161.3006,161.629,161.2136,161.3489,3316.0
2021-03-17 10:05:00,166.9,167.01,166.46,166.46,4155.0,161.2233,161.3296,160.7983,160.7983,4155.0
2021-03-17 10:10:00,166.72,167.38,166.64,167.35,4710.0,161.0494,161.687,160.9721,161.658,4710.0
2021-03-17 10:15:00,167.22,167.37,167.15,167.16,865.0,161.5324,161.6773,161.4648,161.4745,865.0
2021-03-17 10:20:00,167.19,167.19,166.81,166.84,2340.0,161.5034,161.5034,161.1364,161.1653,2340.0
2021-03-17 10:25:00,167.03,167.78,167.02,167.78,3784.0,161.3489,162.0734,161.3392,162.0734,3784.0
2021-03-17 10:30:00,167.8,168.06,167.67,168.0,3199.0,162.0927,162.3438,161.9671,162.2859,3199.0
2021-03-17 10:35:00,167.89,167.89,167.59,167.62,1100.0,162.1796,162.1796,161.8898,161.9188,1100.0
2021-03-17 10:40:00,167.78,167.88,167.4,167.41,2196.0,162.0734,162.17,161.7063,161.716,2196.0
2021-03-17 10:45:00,167.33,167.71,167.33,167.71,1644.0,161.6387,162.0057,161.6387,162.0057,1644.0
2021-03-17 10:50:00,167.75,168.29,167.75,168.29,3803.0,162.0444,162.566,162.0444,162.566,3803.0
2021-03-17 10:55:00,168.18,168.18,167.79,168.16,2307.0,162.4598,162.4598,162.083,162.4404,2307.0
2021-03-17 11:00:00,168.06,168.21,167.82,168.21,1900.0,162.3438,162.4887,162.112,162.4887,1900.0
2021-03-17 11:05:00,168.41,168.89,168.38,168.72,2001.0,162.6819,163.1456,162.653,162.9814,2001.0
2021-03-17 11:10:00,169.0,169.0,168.72,168.95,800.0,163.2519,163.2519,162.9814,163.2036,800.0
2021-03-17 11:15:00,169.03,169.03,168.43,168.43,966.0,163.2808,163.2808,162.7013,162.7013,966.0
2021-03-17 11:20:00,168.43,168.68,168.16,168.56,3048.0,162.7013,162.9428,162.4404,162.8268,3048.0
2021-03-17 11:25:00,168.75,168.91,168.63,168.86,3408.0,163.0104,163.1649,162.8945,163.1166,3408.0
2021-03-17 11:30:00,168.86,168.94,168.81,168.94,900.0,163.1166,163.1939,163.0683,163.1939,900.0
2021-03-17 11:35:00,169.0,169.22,168.79,169.15,2725.0,163.2519,163.4644,163.049,163.3968,2725.0
2021-03-17 11:40:00,169.24,169.39,169.19,169.19,1100.0,163.4837,163.6286,163.4354,163.4354,1100.0
2021-03-17 11:45:00,169.1,169.56,169.1,169.25,6522.0,163.3485,163.7928,163.3485,163.4934,6522.0
2021-03-17 11:50:00,169.2,169.3,169.01,169.2,1300.0,163.4451,163.5417,163.2615,163.4451,1300.0
2021-03-17 11:55:00,169.18,169.42,169.18,169.36,726.0,163.4257,163.6576,163.4257,163.5996,726.0
2021-03-17 12:00:00,169.59,169.61,169.52,169.59,1115.0,163.8218,163.8411,163.7542,163.8218,1115.0
2021-03-17 12:05:00,169.71,170.35,169.66,170.33,3835.0,163.9377,164.556,163.8894,164.5366,3835.0
2021-03-17 12:10:00,170.21,170.51,170.07,170.42,4235.0,164.4207,164.7105,164.2855,164.6236,4235.0
2021-03-17 12:15:00,170.59,170.63,170.31,170.45,4910.0,164.7878,164.8264,164.5173,164.6526,4910.0
2021-03-17 12:20:00,170.43,170.53,169.86,169.92,3889.0,164.6332,164.7298,164.0826,164.1406,3889.0
2021-03-17 12:25:00,169.85,169.91,169.62,169.62,1833.0,164.073,164.1309,163.8508,163.8508,1833.0
2021-03-17 12:30:00,169.5,169.61,169.16,169.16,1001.0,163.7349,163.8411,163.4064,163.4064,1001.0
2021-03-17 12:35:00,169.15,169.24,169.05,169.24,1701.0,163.3968,163.4837,163.3002,163.4837,1701.0
2021-03-17 12:40:00,169.27,169.28,169.09,169.09,1000.0,163.5127,163.5223,163.3388,163.3388,1000.0
2021-03-17 12:45:00,169.2,169.31,169.04,169.04,1566.0,163.4451,163.5513,163.2905,163.2905,1566.0
2021-03-17 12:50:00,169.09,169.12,168.91,168.92,1890.0,163.3388,163.3678,163.1649,163.1746,1890.0
2021-03-17 12:55:00,168.81,168.81,168.47,168.58,2675.0,163.0683,163.0683,162.7399,162.8462,2675.0
2021-03-17 13:00:00,168.83,169.13,168.83,168.88,1203.0,163.0877,163.3774,163.0877,163.136,1203.0
2021-03-17 13:05:00,168.88,169.13,168.79,168.79,1302.0,163.136,163.3774,163.049,163.049,1302.0
2021-03-17 13:10:00,168.81,168.9,168.77,168.77,800.0,163.0683,163.1553,163.0297,163.0297,800.0
2021-03-17 13:15:00,168.76,168.78,168.53,168.53,1101.0,163.02,163.0394,162.7979,162.7979,1101.0
2021-03-17 13:20:00,168.43,168.55,168.31,168.51,1300.0,162.7013,162.8172,162.5853,162.7785,1300.0
2021-03-17 13:25:00,168.68,168.81,168.51,168.51,800.0,162.9428,163.0683,162.7785,162.7785,800.0
2021-03-17 13:30:00,168.57,168.74,168.55,168.55,1995.0,162.8365,163.0007,162.8172,162.8172,1995.0
2021-03-17 13:35:00,168.73,169.02,168.73,168.89,1755.0,162.9911,163.2712,162.9911,163.1456,1755.0
2021-03-17 13:40:00,168.86,168.86,168.57,168.63,3134.0,163.1166,163.1166,162.8365,162.8945,3134.0
2021-03-17 13:45:00,168.73,168.77,168.59,168.77,1376.0,162.9911,163.0297,162.8558,163.0297,1376.0
2021-03-17 13:50:00,168.62,168.82,168.62,168.81,800.0,162.8848,163.078,162.8848,163.0683,800.0
2021-03-17 13:55:00,168.8,168.8,168.5,168.59,1032.0,163.0587,163.0587,162.7689,162.8558,1032.0
2021-03-17 14:00:00,168.73,169.55,168.59,168.88,3030.0,162.9911,163.7832,162.8558,163.136,3030.0
2021-03-17 14:05:00,168.98,168.98,168.65,168.88,1300.0,163.2326,163.2326,162.9138,163.136,1300.0
2021-03-17 14:10:00,168.94,169.24,168.35,168.35,6302.0,163.1939,163.4837,162.624,162.624,6302.0
2021-03-17 14:15:00,168.34,168.47,167.63,167.67,9683.0,162.6143,162.7399,161.9285,161.9671,9683.0
2021-03-17 14:20:00,167.64,167.67,167.4,167.54,5391.0,161.9381,161.9671,161.7063,161.8415,5391.0
2021-03-17 14:25:00,167.61,167.74,167.46,167.51,2568.0,161.9091,162.0347,161.7642,161.8125,2568.0
2021-03-17 14:30:00,167.5,168.27,167.49,168.11,2850.0,161.8029,162.5467,161.7932,162.3921,2850.0
2021-03-17 14:35:00,168.3,169.09,168.29,168.94,2295.0,162.5757,163.3388,162.566,163.1939,2295.0
2021-03-17 14:40:00,168.89,169.1,168.83,169.0,3980.0,163.1456,163.3485,163.0877,163.2519,3980.0
2021-03-17 14:45:00,169.0,169.13,168.83,168.97,4002.0,163.2519,163.3774,163.0877,163.2229,4002.0
2021-03-17 14:50:00,168.95,169.28,168.89,168.98,4314.0,163.2036,163.5223,163.1456,163.2326,4314.0
2021-03-17 14:55:00,169.2,169.38,169.2,169.3,1649.0,163.4451,163.6189,163.4451,163.5417,1649.0
2021-03-17 15:00:00,169.35,169.36,168.98,169.08,3715.0,163.59,163.5996,163.2326,163.3291,3715.0
2021-03-17 15:05:00,168.98,168.98,168.82,168.88,2198.0,163.2326,163.2326,163.078,163.136,2198.0
2021-03-17 15:10:00,168.78,168.8,168.59,168.74,3278.0,163.0394,163.0587,162.8558,163.0007,3278.0
2021-03-17 15:15:00,168.74,168.8,168.46,168.53,4283.0,163.0007,163.0587,162.7302,162.7979,4283.0
2021-03-17 15:20:00,168.5,168.5,168.2,168.35,4050.0,162.7689,162.7689,162.4791,162.624,4050.0
2021-03-17 15:25:00,168.31,168.48,168.23,168.33,3357.0,162.5853,162.7496,162.5081,162.6047,3357.0
2021-03-17 15:30:00,168.36,168.76,168.32,168.33,5533.0,162.6336,163.02,162.595,162.6047,5533.0
2021-03-17 15:35:00,168.39,168.46,168.16,168.32,10987.0,162.6626,162.7302,162.4404,162.595,10987.0
2021-03-17 15:40:00,168.34,168.42,168.21,168.32,5202.0,162.6143,162.6916,162.4887,162.595,5202.0
2021-03-17 15:45:00,168.37,168.53,168.3,168.53,4133.0,162.6433,162.7979,162.5757,162.7979,4133.0
2021-03-17 15:50:00,168.56,168.57,168.3,168.33,10542.0,162.8268,162.8365,162.5757,162.6047,10542.0
2021-03-17 15:55:00,168.27,168.67,168.24,168.63,18071.0,162.5467,162.9331,162.5177,162.8945,18071.0
2021-03-18 09:30:00,169.07,169.08,167.88,168.79,8114.0,163.3195,163.3291,162.17,163.049,8114.0
2021-03-18 09:35:00,168.84,169.0,168.61,168.68,1837.0,163.0973,163.2519,162.8751,162.9428,1837.0
2021-03-18 09:40:00,168.09,168.64,168.09,168.64,1020.0,162.3728,162.9041,162.3728,162.9041,1020.0
2021-03-18 09:45:00,168.95,168.95,168.48,168.66,2346.0,163.2036,163.2036,162.7496,162.9234,2346.0
2021-03-18 09:50:00,167.82,167.97,167.74,167.74,800.0,162.112,162.2569,162.0347,162.0347,800.0
2021-03-18 09:55:00,167.82,168.08,167.75,167.96,2200.0,162.112,162.3632,162.0444,162.2472,2200.0
2021-03-18 10:00:00,167.87,168.54,167.83,168.54,1912.0,162.1603,162.8075,162.1217,162.8075,1912.0
2021-03-18 10:05:00,168.32,168.98,168.18,168.86,1849.0,162.595,163.2326,162.4598,163.1166,1849.0
2021-03-18 10:10:00,168.75,169.29,168.7,169.22,4032.0,163.0104,163.532,162.9621,163.4644,4032.0
2021-03-18 10:15:00,169.1,169.3,168.99,169.2,1367.0,163.3485,163.5417,163.2422,163.4451,1367.0
2021-03-18 10:20:00,169.46,169.59,169.4,169.51,2223.0,163.6962,163.8218,163.6383,163.7445,2223.0
2021-03-18 10:25:00,169.59,169.89,169.52,169.72,2460.0,163.8218,164.1116,163.7542,163.9474,2460.0
2021-03-18 10:30:00,169.56,170.15,169.48,170.11,2612.0,163.7928,164.3628,163.7155,164.3241,2612.0
2021-03-18 10:35:00,170.01,170.01,169.85,169.97,1100.0,164.2275,164.2275,164.073,164.1889,1100.0
2021-03-18 10:40:00,169.97,169.98,169.33,169.33,2106.0,164.1889,164.1985,163.5706,163.5706,2106.0
2021-03-18 10:45:00,169.5,169.61,169.3,169.43,1900.0,163.7349,163.8411,163.5417,163.6672,1900.0
2021-03-18 10:50:00,169.35,169.56,169.22,169.31,3210.0,163.59,163.7928,163.4644,163.5513,3210.0
2021-03-18 10:55:00,169.3,169.31,169.06,169.11,2700.0,163.5417,163.5513,163.3098,163.3581,2700.0
2021-03-18 11:00:00,169.14,169.43,169.03,169.43,8477.0,163.3871,163.6672,163.2808,163.6672,8477.0
2021-03-18 11:05:00,169.5,170.1,169.5,169.95,2140.0,163.7349,164.3145,163.7349,164.1696,2140.0
2021-03-18 11:10:00,169.93,170.04,169.75,169.98,3685.0,164.1502,164.2565,163.9764,164.1985,3685.0
2021-03-18 11:15:00,170.02,170.19,170.0,170.19,1000.0,164.2372,164.4014,164.2179,164.4014,1000.0
2021-03-18 11:20:00,170.16,170.26,170.01,170.2,4300.0,164.3724,164.469,164.2275,164.4111,4300.0
2021-03-18 11:25:00,170.07,170.2,169.86,170.08,2627.0,164.2855,164.4111,164.0826,164.2951,2627.0
2021-03-18 11:30:00,170.08,170.87,169.92,170.87,13934.0,164.2951,165.0583,164.1406,165.0583,13934.0
2021-03-18 11:35:00,170.97,170.97,170.11,170.3,2721.0,165.1549,165.1549,164.3241,164.5077,2721.0
2021-03-18 11:40:00,170.21,170.33,170.02,170.03,11300.0,164.4207,164.5366,164.2372,164.2468,11300.0
2021-03-18 11:45:00,170.09,170.55,170.08,170.55,1000.0,164.3048,164.7492,164.2951,164.7492,1000.0
2021-03-18 11:50:00,170.56,170.92,170.56,170.75,2000.0,164.7588,165.1066,164.7588,164.9423,2000.0
2021-03-18 11:55:00,170.9,170.9,170.63,170.84,1110.0,165.0872,165.0872,164.8264,165.0293,1110.0
2021-03-18 12:00:00,170.89,171.25,170.89,171.17,6984.0,165.0776,165.4253,165.0776,165.3481,6984.0
2021-03-18 12:05:00,171.12,171.2,171.0,171.0,3985.0,165.2998,165.377,165.1838,165.1838,3985.0
2021-03-18 12:10:00,171.02,171.13,170.78,170.78,1104.0,165.2032,165.3094,164.9713,164.9713,1104.0
2021-03-18 12:15:00,170.78,170.78,170.36,170.45,1151.0,164.9713,164.9713,164.5656,164.6526,1151.0
2021-03-18 12:20:00,170.3,170.51,170.3,170.42,2075.0,164.5077,164.7105,164.5077,164.6236,2075.0
2021-03-18 12:25:00,170.49,170.53,170.28,170.28,1278.0,164.6912,164.7298,164.4883,164.4883,1278.0
2021-03-18 12:30:00,170.26,170.27,170.11,170.15,1501.0,164.469,164.4787,164.3241,164.3628,1501.0
2021-03-18 12:35:00,170.13,170.2,169.92,169.92,1601.0,164.3434,164.4111,164.1406,164.1406,1601.0
2021-03-18 12:40:00,170.04,170.14,169.71,169.72,2105.0,164.2565,164.3531,163.9377,163.9474,2105.0
2021-03-18 12:45:00,169.7,169.94,169.58,169.94,9048.0,163.9281,164.1599,163.8121,164.1599,9048.0
2021-03-18 12:50:00,169.86,170.17,169.86,170.17,2585.0,164.0826,164.3821,164.0826,164.3821,2585.0
2021-03-18 12:55:00,170.05,170.08,169.8,169.85,3496.0,164.2662,164.2951,164.0247,164.073,3496.0
2021-03-18 13:00:00,169.85,170.13,169.8,170.13,4635.0,164.073,164.3434,164.0247,164.3434,4635.0
2021-03-18 13:05:00,170.11,170.35,170.01,170.27,4045.0,164.3241,164.556,164.2275,164.4787,4045.0
2021-03-18 13:10:00,170.13,170.38,170.03,170.03,2010.0,164.3434,164.5849,164.2468,164.2468,2010.0
2021-03-18 13:15:00,170.06,170.16,170.06,170.06,2854.0,164.2758,164.3724,164.2758,164.2758,2854.0
2021-03-18 13:20:00,170.03,170.03,169.97,169.97,200.0,164.2468,164.2468,164.1889,164.1889,200.0
2021-03-18 13:25:00,170.0,170.18,169.99,170.03,2172.0,164.2179,164.3917,164.2082,164.2468,2172.0
2021-03-18 13:30:00,170.11,170.17,169.97,170.16,1334.0,164.3241,164.3821,164.1889,164.3724,1334.0
2021-03-18 13:35:00,170.29,170.29,169.79,169.83,24464.0,164.498,164.498,164.015,164.0536,24464.0
2021-03-18 13:40:00,169.76,169.76,169.47,169.68,2000.0,163.986,163.986,163.7059,163.9087,2000.0
2021-03-18 13:45:00,169.67,169.67,169.5,169.64,1747.0,163.8991,163.8991,163.7349,163.8701,1747.0
2021-03-18 13:50:00,169.76,169.96,169.76,169.94,400.0,163.986,164.1792,163.986,164.1599,400.0
2021-03-18 13:55:00,169.84,169.84,169.77,169.81,1500.0,164.0633,164.0633,163.9957,164.0343,1500.0
2021-03-18 14:00:00,169.71,169.71,169.32,169.32,1402.0,163.9377,163.9377,163.561,163.561,1402.0
2021-03-18 14:05:00,169.46,169.46,169.16,169.19,1600.0,163.6962,163.6962,163.4064,163.4354,1600.0
2021-03-18 14:10:00,169.0,169.15,168.91,168.97,3613.0,163.2519,163.3968,163.1649,163.2229,3613.0
2021-03-18 14:15:00,168.89,168.89,168.41,168.59,6103.0,163.1456,163.1456,162.6819,162.8558,6103.0
2021-03-18 14:20:00,168.62,168.97,168.62,168.97,674.0,162.8848,163.2229,162.8848,163.2229,674.0
2021-03-18 14:25:00,169.02,169.09,168.82,168.88,2600.0,163.2712,163.3388,163.078,163.136,2600.0
2021-03-18 14:30:00,168.94,168.96,168.53,168.53,2675.0,163.1939,163.2132,162.7979,162.7979,2675.0
2021-03-18 14:35:00,168.21,168.65,168.12,168.44,7500.0,162.4887,162.9138,162.4018,162.7109,7500.0
2021-03-18 14:40:00,168.32,168.38,168.17,168.29,2310.0,162.595,162.653,162.4501,162.566,2310.0
2021-03-18 14:45:00,168.65,168.99,168.47,168.99,7818.0,162.9138,163.2422,162.7399,163.2422,7818.0
2021-03-18 14:50:00,169.17,169.17,168.13,168.14,60485.0,163.4161,163.4161,162.4115,162.4211,60485.0
2021-03-18 14:55:00,168.2,168.71,168.2,168.34,3518.0,162.4791,162.9717,162.4791,162.6143,3518.0
2021-03-18 15:00:00,168.21,168.32,167.92,167.92,7019.0,162.4887,162.595,162.2086,162.2086,7019.0
2021-03-18 15:05:00,168.07,168.07,167.78,168.02,3110.0,162.3535,162.3535,162.0734,162.3052,3110.0
2021-03-18 15:10:00,168.08,168.13,167.89,167.95,5216.0,162.3632,162.4115,162.1796,162.2376,5216.0
2021-03-18 15:15:00,167.94,168.3,167.88,168.2,7529.0,162.2279,162.5757,162.17,162.4791,7529.0
2021-03-18 15:20:00,168.16,168.21,167.42,167.42,6624.0,162.4404,162.4887,161.7256,161.7256,6624.0
2021-03-18 15:25:00,167.47,167.86,167.36,167.71,9171.0,161.7739,162.1506,161.6677,162.0057,9171.0
2021-03-18 15:30:00,167.75,168.05,167.48,167.55,25457.0,162.0444,162.3342,161.7836,161.8512,25457.0
2021-03-18 15:35:00,167.48,167.8,167.46,167.7,12429.0,161.7836,162.0927,161.7642,161.9961,12429.0
2021-03-18 15:40:00,167.67,167.67,167.18,167.47,10671.0,161.9671,161.9671,161.4938,161.7739,10671.0
2021-03-18 15:45:00,167.52,167.52,166.95,167.11,17774.0,161.8222,161.8222,161.2716,161.4262,17774.0
2021-03-18 15:50:00,167.11,167.71,167.02,167.43,30501.0,161.4262,162.0057,161.3392,161.7353,30501.0
2021-03-18 15:55:00,167.39,168.13,167.25,168.06,54765.0,161.6966,162.4115,161.5614,162.3438,54765.0
2021-03-19 09:30:00,167.21,167.21,165.67,165.88,97309.0,161.5228,161.5228,160.0351,160.238,97309.0
2021-03-19 09:35:00,165.65,166.25,165.56,165.93,2984.0,160.0158,160.5954,159.9289,160.2863,2984.0
2021-03-19 09:40:00,165.74,166.02,165.6,165.92,1600.0,160.1028,160.3732,159.9675,160.2766,1600.0
2021-03-19 09:45:00,165.44,165.49,164.69,164.96,5652.0,159.813,159.8613,159.0885,159.3493,5652.0
2021-03-19 09:50:00,164.49,166.86,164.44,166.53,3058.0,158.8953,161.1847,158.847,160.8659,3058.0
2021-03-19 09:55:00,166.38,166.92,166.38,166.75,5318.0,160.721,161.2426,160.721,161.0784,5318.0
2021-03-19 10:00:00,166.63,166.87,166.18,166.87,3223.0,160.9625,161.1943,160.5278,161.1943,3223.0
2021-03-19 10:05:00,166.77,166.78,165.43,165.62,3847.0,161.0977,161.1074,159.8033,159.9868,3847.0
2021-03-19 10:10:00,165.67,166.59,165.66,166.31,14159.0,160.0351,160.9238,160.0255,160.6534,14159.0
2021-03-19 10:15:00,166.34,166.34,165.86,166.24,6870.0,160.6823,160.6823,160.2187,160.5857,6870.0
2021-03-19 10:20:00,166.16,166.48,166.06,166.47,3950.0,160.5085,160.8176,160.4119,160.8079,3950.0
2021-03-19 10:25:00,166.56,166.86,166.25,166.64,16128.0,160.8949,161.1847,160.5954,160.9721,16128.0
2021-03-19 10:30:00,166.71,166.86,165.83,166.0,2415.0,161.0398,161.1847,160.1897,160.3539,2415.0
2021-03-19 10:35:00,166.03,166.11,165.85,165.85,2000.0,160.3829,160.4602,160.209,160.209,2000.0
2021-03-19 10:40:00,165.84,166.41,165.84,166.22,3623.0,160.1994,160.75,160.1994,160.5664,3623.0
2021-03-19 10:45:00,166.27,166.37,165.98,166.09,1307.0,160.6147,160.7113,160.3346,160.4408,1307.0
2021-03-19 10:50:00,166.12,166.36,165.97,165.97,4151.0,160.4698,160.7017,160.3249,160.3249,4151.0
2021-03-19 10:55:00,165.9,166.09,165.44,166.09,2033.0,160.2573,160.4408,159.813,160.4408,2033.0
2021-03-19 11:00:00,166.09,166.18,165.9,166.04,2815.0,160.4408,160.5278,160.2573,160.3925,2815.0
2021-03-19 11:05:00,166.09,166.61,166.09,166.49,2654.0,160.4408,160.9432,160.4408,160.8272,2654.0
2021-03-19 11:10:00,166.56,166.68,166.26,166.66,3910.0,160.8949,161.0108,160.6051,160.9915,3910.0
2021-03-19 11:15:00,166.72,166.72,166.37,166.37,1603.0,161.0494,161.0494,160.7113,160.7113,1603.0
2021-03-19 11:20:00,166.26,166.53,166.2,166.2,1178.0,160.6051,160.8659,160.5471,160.5471,1178.0
2021-03-19 11:25:00,166.02,166.21,165.98,166.16,1613.0,160.3732,160.5568,160.3346,160.5085,1613.0
2021-03-19 11:30:00,166.04,166.04,165.68,165.84,1690.0,160.3925,160.3925,160.0448,160.1994,1690.0
2021-03-19 11:35:00,165.98,165.99,165.69,165.94,3575.0,160.3346,160.3442,160.0545,160.2959,3575.0
2021-03-19 11:40:00,165.88,165.99,165.77,165.99,1401.0,160.238,160.3442,160.1317,160.3442,1401.0
2021-03-19 11:45:00,165.92,166.14,165.92,166.05,1106.0,160.2766,160.4891,160.2766,160.4022,1106.0
2021-03-19 11:50:00,166.08,166.23,166.08,166.14,3009.0,160.4312,160.5761,160.4312,160.4891,3009.0
2021-03-19 11:55:00,166.24,166.3,166.22,166.24,2903.0,160.5857,160.6437,160.5664,160.5857,2903.0
2021-03-19 12:00:00,166.28,167.03,166.28,166.81,5262.0,160.6244,161.3489,160.6244,161.1364,5262.0
2021-03-19 12:05:00,166.79,167.05,166.71,166.74,8038.0,161.117,161.3682,161.0398,161.0687,8038.0
2021-03-19 12:10:00,166.57,166.6,166.47,166.47,2665.0,160.9045,160.9335,160.8079,160.8079,2665.0
2021-03-19 12:15:00,166.52,166.67,166.41,166.52,3001.0,160.8562,161.0011,160.75,160.8562,3001.0
2021-03-19 12:20:00,166.5,167.55,166.45,167.48,28293.0,160.8369,161.8512,160.7886,161.7836,28293.0
2021-03-19 12:25:00,167.49,167.67,167.35,167.47,6729.0,161.7932,161.9671,161.658,161.7739,6729.0
2021-03-19 12:30:00,167.41,167.44,166.93,167.0,11769.0,161.716,161.7449,161.2523,161.3199,11769.0
2021-03-19 12:35:00,167.02,167.02,166.52,166.67,3516.0,161.3392,161.3392,160.8562,161.0011,3516.0
2021-03-19 12:40:00,166.68,167.01,166.46,166.6,5225.0,161.0108,161.3296,160.7983,160.9335,5225.0
2021-03-19 12:45:00,166.59,166.63,166.38,166.52,5502.0,160.9238,160.9625,160.721,160.8562,5502.0
2021-03-19 12:50:00,166.58,166.91,166.48,166.9,2918.0,160.9142,161.233,160.8176,161.2233,2918.0
2021-03-19 12:55:00,166.87,166.87,166.64,166.72,2304.0,161.1943,161.1943,160.9721,161.0494,2304.0
2021-03-19 13:00:00,166.74,166.8,166.33,166.5,2932.0,161.0687,161.1267,160.6727,160.8369,2932.0
2021-03-19 13:05:00,166.53,166.61,166.53,166.58,1000.0,160.8659,160.9432,160.8659,160.9142,1000.0
2021-03-19 13:10:00,166.57,166.58,166.43,166.46,1700.0,160.9045,160.9142,160.7693,160.7983,1700.0
2021-03-19 13:15:00,166.6,166.93,166.57,166.93,2727.0,160.9335,161.2523,160.9045,161.2523,2727.0
2021-03-19 13:20:00,166.87,166.92,166.52,166.59,2066.0,161.1943,161.2426,160.8562,160.9238,2066.0
2021-03-19 13:25:00,166.67,166.67,166.4,166.56,1234.0,161.0011,161.0011,160.7403,160.8949,1234.0
2021-03-19 13:30:00,166.73,166.73,166.34,166.44,1813.0,161.0591,161.0591,160.6823,160.7789,1813.0
2021-03-19 13:35:00,166.28,166.44,166.26,166.43,4091.0,160.6244,160.7789,160.6051,160.7693,4091.0
2021-03-19 13:40:00,166.46,166.73,166.45,166.52,3896.0,160.7983,161.0591,160.7886,160.8562,3896.0
2021-03-19 13:45:00,166.78,166.85,166.67,166.73,1200.0,161.1074,161.175,161.0011,161.0591,1200.0
2021-03-19 13:50:00,166.6,166.73,166.53,166.53,1112.0,160.9335,161.0591,160.8659,160.8659,1112.0
2021-03-19 13:55:00,166.53,166.78,166.41,166.74,5282.0,160.8659,161.1074,160.75,161.0687,5282.0
2021-03-19 14:00:00,166.79,166.98,166.61,166.61,1421.0,161.117,161.3006,160.9432,160.9432,1421.0
2021-03-19 14:05:00,166.53,166.7,166.43,166.43,3128.0,160.8659,161.0301,160.7693,160.7693,3128.0
2021-03-19 14:10:00,166.4,166.41,166.23,166.3,2970.0,160.7403,160.75,160.5761,160.6437,2970.0
2021-03-19 14:15:00,166.31,166.31,165.9,165.97,4224.0,160.6534,160.6534,160.2573,160.3249,4224.0
2021-03-19 14:20:00,165.97,166.11,165.92,165.92,1870.0,160.3249,160.4602,160.2766,160.2766,1870.0
2021-03-19 14:25:00,165.96,166.31,165.94,166.27,2332.0,160.3153,160.6534,160.2959,160.6147,2332.0
2021-03-19 14:30:00,166.25,166.63,166.22,166.47,5401.0,160.5954,160.9625,160.5664,160.8079,5401.0
2021-03-19 14:35:00,166.48,166.76,166.48,166.59,5677.0,160.8176,161.0881,160.8176,160.9238,5677.0
2021-03-19 14:40:00,166.53,166.71,166.49,166.68,3537.0,160.8659,161.0398,160.8272,161.0108,3537.0
2021-03-19 14:45:00,166.73,166.73,166.41,166.52,12800.0,161.0591,161.0591,160.75,160.8562,12800.0
2021-03-19 14:50:00,166.56,166.56,166.07,166.09,5661.0,160.8949,160.8949,160.4215,160.4408,5661.0
2021-03-19 14:55:00,166.12,166.61,166.11,166.61,3000.0,160.4698,160.9432,160.4602,160.9432,3000.0
2021-03-19 15:00:00,166.51,166.75,166.51,166.71,3199.0,160.8466,161.0784,160.8466,161.0398,3199.0
2021-03-19 15:05:00,166.6,166.65,166.39,166.39,15079.0,160.9335,160.9818,160.7306,160.7306,15079.0
2021-03-19 15:10:00,166.47,166.59,166.37,166.5,2548.0,160.8079,160.9238,160.7113,160.8369,2548.0
2021-03-19 15:15:00,166.52,166.52,166.37,166.42,1800.0,160.8562,160.8562,160.7113,160.7596,1800.0
2021-03-19 15:20:00,166.36,166.49,166.07,166.12,4118.0,160.7017,160.8272,160.4215,160.4698,4118.0
2021-03-19 15:25:00,166.14,166.2,166.08,166.11,3619.0,160.4891,160.5471,160.4312,160.4602,3619.0
2021-03-19 15:30:00,166.08,166.61,166.08,166.61,16180.0,160.4312,160.9432,160.4312,160.9432,16180.0
2021-03-19 15:35:00,166.55,166.9,166.54,166.66,4580.0,160.8852,161.2233,160.8755,160.9915,4580.0
2021-03-19 15:40:00,166.66,166.66,166.25,166.36,8216.0,160.9915,160.9915,160.5954,160.7017,8216.0
2021-03-19 15:45:00,166.4,166.49,166.06,166.2,7336.0,160.7403,160.8272,160.4119,160.5471,7336.0
2021-03-19 15:50:00,166.01,166.05,165.44,165.83,31342.0,160.3636,160.4022,159.813,160.1897,31342.0
2021-03-19 15:55:00,165.86,165.9,165.12,165.42,85951.0,160.2187,160.2573,159.5038,159.7936,85951.0
2021-03-22 09:30:00,164.55,164.55,163.03,163.47,14879.0,158.9532,158.9532,157.4849,157.91,14879.0
2021-03-22 09:35:00,163.46,163.62,162.43,163.34,7578.0,157.9003,158.0549,156.9053,157.7844,7578.0
2021-03-22 09:40:00,163.34,163.72,163.02,163.09,4821.0,157.7844,158.1515,157.4753,157.5429,4821.0
2021-03-22 09:45:00,163.28,163.83,163.01,163.47,3893.0,157.7264,158.2577,157.4656,157.91,3893.0
2021-03-22 09:50:00,163.62,163.68,163.29,163.4,2025.0,158.0549,158.1128,157.7361,157.8423,2025.0
2021-03-22 09:55:00,163.24,163.24,162.5,162.63,3811.0,157.6878,157.6878,156.973,157.0985,3811.0
2021-03-22 10:00:00,162.64,163.02,162.54,162.74,6529.0,157.1082,157.4753,157.0116,157.2048,6529.0
2021-03-22 10:05:00,162.77,163.1,162.56,163.09,6416.0,157.2338,157.5525,157.0309,157.5429,6416.0
2021-03-22 10:10:00,163.12,163.13,162.87,163.07,5262.0,157.5719,157.5815,157.3304,157.5236,5262.0
2021-03-22 10:15:00,163.08,163.13,161.95,162.39,17055.0,157.5332,157.5815,156.4417,156.8667,17055.0
2021-03-22 10:20:00,162.33,162.37,161.91,162.01,3658.0,156.8087,156.8474,156.403,156.4996,3658.0
2021-03-22 10:25:00,162.07,162.13,161.38,161.67,4510.0,156.5576,156.6155,155.891,156.1712,4510.0
2021-03-22 10:30:00,161.6,161.79,161.47,161.56,3588.0,156.1036,156.2871,155.978,156.0649,3588.0
2021-03-22 10:35:00,161.63,161.72,161.33,161.59,6418.0,156.1325,156.2195,155.8427,156.0939,6418.0
2021-03-22 10:40:00,161.53,162.02,161.46,161.92,4272.0,156.0359,156.5093,155.9683,156.4127,4272.0
2021-03-22 10:45:00,161.97,162.06,161.39,161.45,5617.0,156.461,156.5479,155.9007,155.9587,5617.0
2021-03-22 10:50:00,161.5,161.74,161.29,161.74,9591.0,156.007,156.2388,155.8041,156.2388,9591.0
2021-03-22 10:55:00,161.67,161.78,161.09,161.25,6349.0,156.1712,156.2774,155.6109,155.7655,6349.0
2021-03-22 11:00:00,161.2,161.54,161.04,161.47,3401.0,155.7172,156.0456,155.5626,155.978,3401.0
2021-03-22 11:05:00,161.55,161.68,161.31,161.55,2690.0,156.0553,156.1808,155.8234,156.0553,2690.0
2021-03-22 11:10:00,161.36,161.37,161.06,161.15,4279.0,155.8717,155.8814,155.5819,155.6689,4279.0
2021-03-22 11:15:00,161.0,161.52,160.89,161.42,5544.0,155.524,156.0263,155.4177,155.9297,5544.0
2021-03-22 11:20:00,161.33,161.85,161.28,161.7,1700.0,155.8427,156.3451,155.7944,156.2002,1700.0
2021-03-22 11:25:00,161.69,161.86,161.6,161.82,7995.0,156.1905,156.3547,156.1036,156.3161,7995.0
2021-03-22 11:30:00,161.85,161.98,161.62,161.91,4500.0,156.3451,156.4706,156.1229,156.403,4500.0
2021-03-22 11:35:00,161.97,162.21,161.8,162.18,8763.0,156.461,156.6928,156.2968,156.6638,8763.0
2021-03-22 11:40:00,162.3,162.69,162.23,162.62,2706.0,156.7798,157.1565,156.7121,157.0889,2706.0
2021-03-22 11:45:00,162.72,162.72,162.48,162.72,6949.0,157.1855,157.1855,156.9536,157.1855,6949.0
2021-03-22 11:50:00,162.75,162.9,162.47,162.47,2586.0,157.2144,157.3593,156.944,156.944,2586.0
2021-03-22 11:55:00,162.47,162.93,162.47,162.93,1701.0,156.944,157.3883,156.944,157.3883,1701.0
2021-03-22 12:00:00,162.83,163.0,162.63,162.64,3117.0,157.2917,157.4559,157.0985,157.1082,3117.0
2021-03-22 12:05:00,162.69,163.0,162.11,162.21,23181.0,157.1565,157.4559,156.5962,156.6928,23181.0
2021-03-22 12:10:00,162.07,162.58,162.07,162.4,2328.0,156.5576,157.0502,156.5576,156.8764,2328.0
2021-03-22 12:15:00,162.42,162.47,161.95,162.07,2294.0,156.8957,156.944,156.4417,156.5576,2294.0
2021-03-22 12:20:00,162.06,162.06,161.99,162.03,800.0,156.5479,156.5479,156.4803,156.5189,800.0
2021-03-22 12:25:00,162.1,162.27,161.87,162.27,1401.0,156.5866,156.7508,156.3644,156.7508,1401.0
2021-03-22 12:30:00,162.2,162.27,162.08,162.16,2300.0,156.6832,156.7508,156.5672,156.6445,2300.0
2021-03-22 12:35:00,162.1,162.55,162.02,162.38,5717.0,156.5866,157.0213,156.5093,156.857,5717.0
2021-03-22 12:40:00,162.52,162.52,162.38,162.47,614.0,156.9923,156.9923,156.857,156.944,614.0
2021-03-22 12:45:00,162.43,162.43,162.09,162.16,2743.0,156.9053,156.9053,156.5769,156.6445,2743.0
2021-03-22 12:50:00,162.06,162.31,162.04,162.19,2324.0,156.5479,156.7894,156.5286,156.6735,2324.0
2021-03-22 12:55:00,162.15,162.71,162.15,162.59,2642.0,156.6349,157.1758,156.6349,157.0599,2642.0
2021-03-22 13:00:00,162.54,162.54,162.35,162.49,1722.0,157.0116,157.0116,156.8281,156.9633,1722.0
2021-03-22 13:05:00,162.47,162.54,162.0,162.15,10145.0,156.944,157.0116,156.49,156.6349,10145.0
2021-03-22 13:10:00,162.23,162.59,162.23,162.52,1615.0,156.7121,157.0599,156.7121,156.9923,1615.0
2021-03-22 13:15:00,162.52,162.52,162.44,162.45,564.0,156.9923,156.9923,156.915,156.9247,564.0
2021-03-22 13:20:00,162.41,162.9,162.41,162.87,7866.0,156.886,157.3593,156.886,157.3304,7866.0
2021-03-22 13:25:00,162.83,162.83,162.54,162.78,2834.0,157.2917,157.2917,157.0116,157.2434,2834.0
2021-03-22 13:30:00,162.83,162.84,162.65,162.7,3178.0,157.2917,157.3014,157.1179,157.1661,3178.0
2021-03-22 13:35:00,162.69,162.77,162.31,162.34,7073.0,157.1565,157.2338,156.7894,156.8184,7073.0
2021-03-22 13:40:00,162.48,162.79,162.39,162.64,4938.0,156.9536,157.2531,156.8667,157.1082,4938.0
2021-03-22 13:45:00,162.64,162.78,162.59,162.78,806.0,157.1082,157.2434,157.0599,157.2434,806.0
2021-03-22 13:50:00,162.72,162.9,162.68,162.88,1575.0,157.1855,157.3593,157.1468,157.34,1575.0
2021-03-22 13:55:00,162.85,163.15,162.54,162.69,13888.0,157.311,157.6008,157.0116,157.1565,13888.0
2021-03-22 14:00:00,162.68,162.9,162.5,162.5,5548.0,157.1468,157.3593,156.973,156.973,5548.0
2021-03-22 14:05:00,162.5,162.69,162.5,162.68,2577.0,156.973,157.1565,156.973,157.1468,2577.0
2021-03-22 14:10:00,162.68,162.68,161.91,162.09,5129.0,157.1468,157.1468,156.403,156.5769,5129.0
2021-03-22 14:15:00,162.15,162.5,162.11,162.48,1799.0,156.6349,156.973,156.5962,156.9536,1799.0
2021-03-22 14:20:00,162.47,162.64,162.41,162.51,1886.0,156.944,157.1082,156.886,156.9826,1886.0
2021-03-22 14:25:00,162.51,162.62,162.5,162.5,3908.0,156.9826,157.0889,156.973,156.973,3908.0
2021-03-22 14:30:00,162.56,162.82,162.43,162.7,3410.0,157.0309,157.2821,156.9053,157.1661,3410.0
2021-03-22 14:35:00,162.78,163.13,162.7,163.13,4743.0,157.2434,157.5815,157.1661,157.5815,4743.0
2021-03-22 14:40:00,163.08,163.15,162.98,163.13,4113.0,157.5332,157.6008,157.4366,157.5815,4113.0
2021-03-22 14:45:00,163.17,163.17,162.67,162.95,8054.0,157.6202,157.6202,157.1372,157.4076,8054.0
2021-03-22 14:50:00,162.9,162.9,162.63,162.63,3677.0,157.3593,157.3593,157.0985,157.0985,3677.0
2021-03-22 14:55:00,162.62,162.62,162.19,162.2,1464.0,157.0889,157.0889,156.6735,156.6832,1464.0
2021-03-22 15:00:00,162.25,162.5,162.06,162.43,7011.0,156.7315,156.973,156.5479,156.9053,7011.0
2021-03-22 15:05:00,162.44,162.62,162.36,162.54,4410.0,156.915,157.0889,156.8377,157.0116,4410.0
2021-03-22 15:10:00,162.51,162.7,162.45,162.56,3879.0,156.9826,157.1661,156.9247,157.0309,3879.0
2021-03-22 15:15:00,162.49,162.54,162.33,162.49,3810.0,156.9633,157.0116,156.8087,156.9633,3810.0
2021-03-22 15:20:00,162.52,162.72,162.51,162.61,4916.0,156.9923,157.1855,156.9826,157.0792,4916.0
2021-03-22 15:25:00,162.65,162.69,162.18,162.18,10949.0,157.1179,157.1565,156.6638,156.6638,10949.0
2021-03-22 15:30:00,162.13,162.3,162.09,162.17,8114.0,156.6155,156.7798,156.5769,156.6542,8114.0
2021-03-22 15:35:00,162.19,162.29,162.0,162.29,5243.0,156.6735,156.7701,156.49,156.7701,5243.0
2021-03-22 15:40:00,162.33,162.36,162.1,162.12,7723.0,156.8087,156.8377,156.5866,156.6059,7723.0
2021-03-22 15:45:00,162.14,162.18,161.85,161.85,14123.0,156.6252,156.6638,156.3451,156.3451,14123.0
2021-03-22 15:50:00,161.75,162.19,161.75,162.0,16411.0,156.2485,156.6735,156.2485,156.49,16411.0
2021-03-22 15:55:00,162.06,162.19,161.88,161.97,22471.0,156.5479,156.6735,156.374,156.461,22471.0
2021-03-23 09:30:00,161.39,161.45,160.28,161.37,17736.0,155.9007,155.9587,154.8285,155.8814,17736.0
2021-03-23 09:35:00,161.36,161.36,160.89,161.15,3970.0,155.8717,155.8717,155.4177,155.6689,3970.0
2021-03-23 09:40:00,161.23,161.38,160.45,161.38,3832.0,155.7461,155.891,154.9927,155.891,3832.0
2021-03-23 09:45:00,161.05,161.15,160.4,160.66,4336.0,155.5723,155.6689,154.9444,155.1955,4336.0
2021-03-23 09:50:00,160.63,160.66,159.43,160.21,16463.0,155.1666,155.1955,154.0074,154.7608,16463.0
2021-03-23 09:55:00,160.32,161.09,160.18,161.09,5255.0,154.8671,155.6109,154.7319,155.6109,5255.0
2021-03-23 10:00:00,161.09,161.18,160.55,160.62,10310.0,155.6109,155.6978,155.0893,155.1569,10310.0
2021-03-23 10:05:00,160.62,160.62,159.88,160.0,3905.0,155.1569,155.1569,154.4421,154.558,3905.0
2021-03-23 10:10:00,159.99,160.21,159.7,160.07,5494.0,154.5483,154.7608,154.2682,154.6256,5494.0
2021-03-23 10:15:00,160.11,160.7,160.08,160.62,3054.0,154.6642,155.2342,154.6353,155.1569,3054.0
2021-03-23 10:20:00,160.52,160.53,160.3,160.52,3626.0,155.0603,155.07,154.8478,155.0603,3626.0
2021-03-23 10:25:00,160.43,160.89,160.43,160.58,3000.0,154.9734,155.4177,154.9734,155.1183,3000.0
2021-03-23 10:30:00,160.62,161.07,160.62,160.65,5266.0,155.1569,155.5916,155.1569,155.1859,5266.0
2021-03-23 10:35:00,160.63,160.63,159.91,160.01,2833.0,155.1666,155.1666,154.471,154.5676,2833.0
2021-03-23 10:40:00,160.03,160.03,159.55,159.55,1100.0,154.587,154.587,154.1233,154.1233,1100.0
2021-03-23 10:45:00,159.55,160.07,159.32,159.89,2465.0,154.1233,154.6256,153.9011,154.4517,2465.0
2021-03-23 10:50:00,159.92,160.13,159.89,159.99,2500.0,154.4807,154.6836,154.4517,154.5483,2500.0
2021-03-23 10:55:00,159.93,160.0,159.49,159.58,3010.0,154.4904,154.558,154.0653,154.1523,3010.0
2021-03-23 11:00:00,159.43,159.52,159.2,159.43,1500.0,154.0074,154.0943,153.7852,154.0074,1500.0
2021-03-23 11:05:00,159.28,159.46,158.91,158.91,4060.0,153.8625,154.0364,153.5051,153.5051,4060.0
2021-03-23 11:10:00,159.0,159.6,158.93,159.6,6437.0,153.592,154.1716,153.5244,154.1716,6437.0
2021-03-23 11:15:00,159.67,159.96,159.63,159.63,2040.0,154.2392,154.5193,154.2006,154.2006,2040.0
2021-03-23 11:20:00,159.81,159.98,159.77,159.95,2733.0,154.3744,154.5387,154.3358,154.5097,2733.0
2021-03-23 11:25:00,159.98,160.04,159.89,159.95,800.0,154.5387,154.5966,154.4517,154.5097,800.0
2021-03-23 11:30:00,159.93,160.12,159.42,160.03,11382.0,154.4904,154.6739,153.9977,154.587,11382.0
2021-03-23 11:35:00,159.95,160.13,159.7,159.7,3354.0,154.5097,154.6836,154.2682,154.2682,3354.0
2021-03-23 11:40:00,159.78,160.18,159.78,160.12,2498.0,154.3455,154.7319,154.3455,154.6739,2498.0
2021-03-23 11:45:00,159.96,160.12,159.81,159.81,2700.0,154.5193,154.6739,154.3744,154.3744,2700.0
2021-03-23 11:50:00,159.95,159.98,159.46,159.66,3984.0,154.5097,154.5387,154.0364,154.2295,3984.0
2021-03-23 11:55:00,159.33,159.8,159.32,159.73,4377.0,153.9108,154.3648,153.9011,154.2972,4377.0
2021-03-23 12:00:00,159.71,159.74,159.14,159.14,2971.0,154.2778,154.3068,153.7272,153.7272,2971.0
2021-03-23 12:05:00,159.33,159.45,159.12,159.17,2774.0,153.9108,154.0267,153.7079,153.7562,2774.0
2021-03-23 12:10:00,159.1,159.2,159.0,159.1,2604.0,153.6886,153.7852,153.592,153.6886,2604.0
2021-03-23 12:15:00,159.14,159.42,159.11,159.39,6199.0,153.7272,153.9977,153.6983,153.9687,6199.0
2021-03-23 12:20:00,159.25,159.25,158.96,159.24,2879.0,153.8335,153.8335,153.5534,153.8238,2879.0
2021-03-23 12:25:00,159.18,159.18,158.99,159.0,2602.0,153.7659,153.7659,153.5823,153.592,2602.0
2021-03-23 12:30:00,159.16,159.25,159.02,159.09,2252.0,153.7466,153.8335,153.6113,153.6789,2252.0
2021-03-23 12:35:00,159.06,159.15,158.96,159.15,6669.0,153.65,153.7369,153.5534,153.7369,6669.0
2021-03-23 12:40:00,159.17,159.18,158.99,158.99,6865.0,153.7562,153.7659,153.5823,153.5823,6865.0
2021-03-23 12:45:00,158.99,159.08,158.99,159.08,8494.0,153.5823,153.6693,153.5823,153.6693,8494.0
2021-03-23 12:50:00,159.12,159.12,158.54,158.58,4098.0,153.7079,153.7079,153.1476,153.1863,4098.0
2021-03-23 12:55:00,158.68,158.83,158.53,158.58,2971.0,153.2829,153.4278,153.138,153.1863,2971.0
2021-03-23 13:00:00,158.53,159.25,158.53,159.19,4225.0,153.138,153.8335,153.138,153.7755,4225.0
2021-03-23 13:05:00,159.18,159.18,158.92,158.92,2491.0,153.7659,153.7659,153.5147,153.5147,2491.0
2021-03-23 13:10:00,158.93,159.07,158.73,159.0,3849.0,153.5244,153.6596,153.3312,153.592,3849.0
2021-03-23 13:15:00,159.02,159.28,159.0,159.28,4848.0,153.6113,153.8625,153.592,153.8625,4848.0
2021-03-23 13:20:00,159.16,159.2,159.1,159.16,1005.0,153.7466,153.7852,153.6886,153.7466,1005.0
2021-03-23 13:25:00,159.06,159.36,159.06,159.36,2107.0,153.65,153.9398,153.65,153.9398,2107.0
2021-03-23 13:30:00,159.34,159.42,159.0,159.0,1694.0,153.9204,153.9977,153.592,153.592,1694.0
2021-03-23 13:35:00,159.0,159.0,158.8,158.89,2839.0,153.592,153.592,153.3988,153.4857,2839.0
2021-03-23 13:40:00,158.79,158.79,158.56,158.61,2378.0,153.3891,153.3891,153.167,153.2153,2378.0
2021-03-23 13:45:00,158.57,159.06,158.49,158.94,8588.0,153.1766,153.65,153.0993,153.534,8588.0
2021-03-23 13:50:00,158.92,158.92,158.81,158.84,1890.0,153.5147,153.5147,153.4085,153.4374,1890.0
2021-03-23 13:55:00,158.8,158.89,158.71,158.83,3023.0,153.3988,153.4857,153.3119,153.4278,3023.0
2021-03-23 14:00:00,158.91,158.97,158.73,158.9,4706.0,153.5051,153.563,153.3312,153.4954,4706.0
2021-03-23 14:05:00,158.88,159.17,158.84,159.13,5169.0,153.4761,153.7562,153.4374,153.7176,5169.0
2021-03-23 14:10:00,158.99,159.02,158.79,158.97,4487.0,153.5823,153.6113,153.3891,153.563,4487.0
2021-03-23 14:15:00,158.9,158.9,158.49,158.51,3965.0,153.4954,153.4954,153.0993,153.1187,3965.0
2021-03-23 14:20:00,158.52,158.82,158.08,158.08,48771.0,153.1283,153.4181,152.7033,152.7033,48771.0
2021-03-23 14:25:00,158.0,158.23,157.92,158.05,6691.0,152.626,152.8482,152.5487,152.6743,6691.0
2021-03-23 14:30:00,158.05,158.19,158.0,158.03,3876.0,152.6743,152.8095,152.626,152.655,3876.0
2021-03-23 14:35:00,158.01,158.17,157.95,158.04,8802.0,152.6357,152.7902,152.5777,152.6646,8802.0
2021-03-23 14:40:00,158.1,158.24,157.89,158.16,20695.0,152.7226,152.8578,152.5198,152.7806,20695.0
2021-03-23 14:45:00,158.12,158.25,157.99,158.17,6360.0,152.7419,152.8675,152.6163,152.7902,6360.0
2021-03-23 14:50:00,158.12,158.41,158.12,158.25,3577.0,152.7419,153.0221,152.7419,152.8675,3577.0
2021-03-23 14:55:00,158.31,158.33,157.97,158.01,4741.0,152.9255,152.9448,152.597,152.6357,4741.0
2021-03-23 15:00:00,157.98,158.66,157.98,158.63,7854.0,152.6067,153.2636,152.6067,153.2346,7854.0
2021-03-23 15:05:00,158.6,158.98,158.59,158.85,5226.0,153.2056,153.5727,153.1959,153.4471,5226.0
2021-03-23 15:10:00,158.74,158.82,158.62,158.7,7153.0,153.3408,153.4181,153.2249,153.3022,7153.0
2021-03-23 15:15:00,158.66,158.66,158.42,158.46,7983.0,153.2636,153.2636,153.0317,153.0704,7983.0
2021-03-23 15:20:00,158.37,158.38,158.04,158.08,6169.0,152.9834,152.9931,152.6646,152.7033,6169.0
2021-03-23 15:25:00,158.09,158.47,158.06,158.32,15213.0,152.7129,153.08,152.684,152.9351,15213.0
2021-03-23 15:30:00,158.32,158.32,157.8,157.94,16135.0,152.9351,152.9351,152.4328,152.568,16135.0
2021-03-23 15:35:00,157.98,158.15,157.83,158.03,18366.0,152.6067,152.7709,152.4618,152.655,18366.0
2021-03-23 15:40:00,157.95,158.17,157.85,158.06,13382.0,152.5777,152.7902,152.4811,152.684,13382.0
2021-03-23 15:45:00,158.02,158.32,157.97,158.1,13909.0,152.6453,152.9351,152.597,152.7226,13909.0
2021-03-23 15:50:00,158.09,158.44,157.95,158.43,19298.0,152.7129,153.051,152.5777,153.0414,19298.0
2021-03-23 15:55:00,158.48,158.74,158.33,158.4,34706.0,153.0897,153.3408,152.9448,153.0124,34706.0
2021-03-24 09:30:00,160.32,161.58,159.25,161.01,12997.0,154.8671,156.0842,153.8335,155.5336,12997.0
2021-03-24 09:35:00,161.45,162.15,161.43,162.01,5650.0,155.9587,156.6349,155.9393,156.4996,5650.0
2021-03-24 09:40:00,161.87,162.31,160.52,161.04,8312.0,156.3644,156.7894,155.0603,155.5626,8312.0
2021-03-24 09:45:00,160.78,161.26,160.66,161.01,3788.0,155.3115,155.7751,155.1955,155.5336,3788.0
2021-03-24 09:50:00,160.92,161.29,160.72,160.93,2619.0,155.4467,155.8041,155.2535,155.4564,2619.0
2021-03-24 09:55:00,160.82,161.37,160.61,160.61,2803.0,155.3501,155.8814,155.1472,155.1472,2803.0
2021-03-24 10:00:00,160.59,161.38,160.59,161.16,8232.0,155.1279,155.891,155.1279,155.6785,8232.0
2021-03-24 10:05:00,161.27,161.37,160.81,160.81,2379.0,155.7848,155.8814,155.3404,155.3404,2379.0
2021-03-24 10:10:00,160.86,161.8,160.86,161.75,3257.0,155.3887,156.2968,155.3887,156.2485,3257.0
2021-03-24 10:15:00,161.65,161.91,161.48,161.53,2044.0,156.1519,156.403,155.9876,156.0359,2044.0
2021-03-24 10:20:00,161.65,162.17,161.6,161.77,6844.0,156.1519,156.6542,156.1036,156.2678,6844.0
2021-03-24 10:25:00,161.8,162.04,161.64,162.0,2288.0,156.2968,156.5286,156.1422,156.49,2288.0
2021-03-24 10:30:00,162.21,162.57,161.96,162.57,1895.0,156.6928,157.0406,156.4513,157.0406,1895.0
2021-03-24 10:35:00,162.66,163.09,162.66,162.76,2800.0,157.1275,157.5429,157.1275,157.2241,2800.0
2021-03-24 10:40:00,162.84,162.94,162.62,162.62,4454.0,157.3014,157.398,157.0889,157.0889,4454.0
2021-03-24 10:45:00,162.56,163.03,162.56,163.01,3011.0,157.0309,157.4849,157.0309,157.4656,3011.0
2021-03-24 10:50:00,162.97,163.31,162.96,163.06,4672.0,157.427,157.7554,157.4173,157.5139,4672.0
2021-03-24 10:55:00,163.04,163.17,162.83,163.17,4188.0,157.4946,157.6202,157.2917,157.6202,4188.0
2021-03-24 11:00:00,163.29,163.32,163.11,163.22,3403.0,157.7361,157.7651,157.5622,157.6685,3403.0
2021-03-24 11:05:00,163.21,163.4,162.96,162.96,6055.0,157.6588,157.8423,157.4173,157.4173,6055.0
2021-03-24 11:10:00,163.01,163.1,162.79,162.91,1454.0,157.4656,157.5525,157.2531,157.369,1454.0
2021-03-24 11:15:00,162.94,162.96,162.47,162.47,1737.0,157.398,157.4173,156.944,156.944,1737.0
2021-03-24 11:20:00,162.5,162.67,162.5,162.6,4047.0,156.973,157.1372,156.973,157.0696,4047.0
2021-03-24 11:25:00,162.61,163.03,162.59,163.0,9412.0,157.0792,157.4849,157.0599,157.4559,9412.0
2021-03-24 11:30:00,163.0,163.02,162.79,162.91,5623.0,157.4559,157.4753,157.2531,157.369,5623.0
2021-03-24 11:35:00,162.96,163.05,162.67,162.86,14302.0,157.4173,157.5042,157.1372,157.3207,14302.0
2021-03-24 11:40:00,162.89,162.94,162.77,162.94,3584.0,157.3497,157.398,157.2338,157.398,3584.0
2021-03-24 11:45:00,162.96,163.0,162.82,162.84,4688.0,157.4173,157.4559,157.2821,157.3014,4688.0
2021-03-24 11:50:00,162.85,162.85,162.64,162.64,4702.0,157.311,157.311,157.1082,157.1082,4702.0
2021-03-24 11:55:00,162.64,162.74,162.59,162.66,3567.0,157.1082,157.2048,157.0599,157.1275,3567.0
2021-03-24 12:00:00,162.7,162.94,162.7,162.89,3055.0,157.1661,157.398,157.1661,157.3497,3055.0
2021-03-24 12:05:00,162.85,162.95,162.71,162.9,2696.0,157.311,157.4076,157.1758,157.3593,2696.0
2021-03-24 12:10:00,162.9,162.95,162.7,162.85,3829.0,157.3593,157.4076,157.1661,157.311,3829.0
2021-03-24 12:15:00,162.81,162.93,162.59,162.59,4377.0,157.2724,157.3883,157.0599,157.0599,4377.0
2021-03-24 12:20:00,162.64,162.89,162.62,162.63,1409.0,157.1082,157.3497,157.0889,157.0985,1409.0
2021-03-24 12:25:00,162.62,162.7,162.56,162.62,1000.0,157.0889,157.1661,157.0309,157.0889,1000.0
2021-03-24 12:30:00,162.63,162.63,162.41,162.41,2253.0,157.0985,157.0985,156.886,156.886,2253.0
2021-03-24 12:35:00,162.4,162.4,162.18,162.35,1527.0,156.8764,156.8764,156.6638,156.8281,1527.0
2021-03-24 12:40:00,162.4,162.75,162.4,162.75,1240.0,156.8764,157.2144,156.8764,157.2144,1240.0
2021-03-24 12:45:00,162.76,162.76,162.36,162.36,1200.0,157.2241,157.2241,156.8377,156.8377,1200.0
2021-03-24 12:50:00,162.28,162.29,162.08,162.18,1500.0,156.7604,156.7701,156.5672,156.6638,1500.0
2021-03-24 12:55:00,162.11,162.5,162.03,162.5,1902.0,156.5962,156.973,156.5189,156.973,1902.0
2021-03-24 13:00:00,162.56,162.57,161.87,161.87,4679.0,157.0309,157.0406,156.3644,156.3644,4679.0
2021-03-24 13:05:00,161.84,162.03,161.76,162.0,3023.0,156.3354,156.5189,156.2581,156.49,3023.0
2021-03-24 13:10:00,161.93,161.95,161.55,161.56,1207.0,156.4223,156.4417,156.0553,156.0649,1207.0
2021-03-24 13:15:00,161.46,161.5,161.31,161.43,2480.0,155.9683,156.007,155.8234,155.9393,2480.0
2021-03-24 13:20:00,161.37,161.64,161.35,161.58,2932.0,155.8814,156.1422,155.8621,156.0842,2932.0
2021-03-24 13:25:00,161.49,162.13,161.49,162.13,2464.0,155.9973,156.6155,155.9973,156.6155,2464.0
2021-03-24 13:30:00,162.02,162.13,162.0,162.06,3275.0,156.5093,156.6155,156.49,156.5479,3275.0
2021-03-24 13:35:00,161.94,162.09,161.91,161.91,2910.0,156.432,156.5769,156.403,156.403,2910.0
2021-03-24 13:40:00,161.95,162.16,161.68,161.68,2100.0,156.4417,156.6445,156.1808,156.1808,2100.0
2021-03-24 13:45:00,161.77,162.21,161.77,162.08,1849.0,156.2678,156.6928,156.2678,156.5672,1849.0
2021-03-24 13:50:00,162.3,162.39,162.19,162.21,2303.0,156.7798,156.8667,156.6735,156.6928,2303.0
2021-03-24 13:55:00,162.19,162.33,162.04,162.04,2217.0,156.6735,156.8087,156.5286,156.5286,2217.0
2021-03-24 14:00:00,162.03,162.08,161.83,161.87,1911.0,156.5189,156.5672,156.3257,156.3644,1911.0
2021-03-24 14:05:00,161.83,162.04,161.73,161.96,1619.0,156.3257,156.5286,156.2291,156.4513,1619.0
2021-03-24 14:10:00,161.96,161.96,161.81,161.82,2853.0,156.4513,156.4513,156.3064,156.3161,2853.0
2021-03-24 14:15:00,161.98,162.03,161.8,161.94,1823.0,156.4706,156.5189,156.2968,156.432,1823.0
2021-03-24 14:20:00,162.04,162.14,161.95,161.95,3603.0,156.5286,156.6252,156.4417,156.4417,3603.0
2021-03-24 14:25:00,161.94,161.94,161.76,161.76,2517.0,156.432,156.432,156.2581,156.2581,2517.0
2021-03-24 14:30:00,161.75,161.75,161.46,161.61,2146.0,156.2485,156.2485,155.9683,156.1132,2146.0
2021-03-24 14:35:00,161.57,161.58,161.31,161.31,900.0,156.0746,156.0842,155.8234,155.8234,900.0
2021-03-24 14:40:00,161.25,161.49,161.21,161.21,2522.0,155.7655,155.9973,155.7268,155.7268,2522.0
2021-03-24 14:45:00,161.09,161.72,161.09,161.72,3145.0,155.6109,156.2195,155.6109,156.2195,3145.0
2021-03-24 14:50:00,161.69,161.69,161.34,161.35,4082.0,156.1905,156.1905,155.8524,155.8621,4082.0
2021-03-24 14:55:00,161.31,161.63,161.23,161.47,1900.0,155.8234,156.1325,155.7461,155.978,1900.0
2021-03-24 15:00:00,161.51,161.86,161.51,161.86,3903.0,156.0166,156.3547,156.0166,156.3547,3903.0
2021-03-24 15:05:00,161.78,162.11,161.77,162.06,6457.0,156.2774,156.5962,156.2678,156.5479,6457.0
2021-03-24 15:10:00,162.06,162.12,161.85,162.0,2014.0,156.5479,156.6059,156.3451,156.49,2014.0
2021-03-24 15:15:00,161.98,162.36,161.92,162.24,4532.0,156.4706,156.8377,156.4127,156.7218,4532.0
2021-03-24 15:20:00,162.17,162.17,161.77,161.83,3900.0,156.6542,156.6542,156.2678,156.3257,3900.0
2021-03-24 15:25:00,161.74,161.77,161.55,161.59,2622.0,156.2388,156.2678,156.0553,156.0939,2622.0
2021-03-24 15:30:00,161.61,161.68,161.39,161.39,3359.0,156.1132,156.1808,155.9007,155.9007,3359.0
2021-03-24 15:35:00,161.21,161.54,161.11,161.31,5961.0,155.7268,156.0456,155.6302,155.8234,5961.0
2021-03-24 15:40:00,161.24,161.36,160.96,160.96,4604.0,155.7558,155.8717,155.4853,155.4853,4604.0
2021-03-24 15:45:00,161.07,161.34,160.98,161.01,8120.0,155.5916,155.8524,155.5047,155.5336,8120.0
2021-03-24 15:50:00,160.95,161.02,160.73,160.81,14862.0,155.4757,155.5433,155.2632,155.3404,14862.0
2021-03-24 15:55:00,160.89,160.95,160.53,160.54,29703.0,155.4177,155.4757,155.07,155.0796,29703.0
2021-03-25 09:30:00,160.6,160.78,159.03,159.18,13981.0,155.1376,155.3115,153.621,153.7659,13981.0
2021-03-25 09:35:00,159.09,159.78,158.77,159.27,1400.0,153.6789,154.3455,153.3698,153.8528,1400.0
2021-03-25 09:40:00,159.46,159.52,158.73,159.0,6279.0,154.0364,154.0943,153.3312,153.592,6279.0
2021-03-25 09:45:00,159.06,159.76,158.75,159.67,3648.0,153.65,154.3261,153.3505,154.2392,3648.0
2021-03-25 09:50:00,159.61,159.67,159.36,159.67,1135.0,154.1812,154.2392,153.9398,154.2392,1135.0
2021-03-25 09:55:00,159.5,160.4,159.5,160.35,8490.0,154.075,154.9444,154.075,154.8961,8490.0
2021-03-25 10:00:00,160.14,160.35,159.6,159.83,7211.0,154.6932,154.8961,154.1716,154.3938,7211.0
2021-03-25 10:05:00,159.63,159.78,159.5,159.58,3500.0,154.2006,154.3455,154.075,154.1523,3500.0
2021-03-25 10:10:00,159.77,159.96,159.34,159.49,2900.0,154.3358,154.5193,153.9204,154.0653,2900.0
2021-03-25 10:15:00,159.57,159.69,159.25,159.29,3611.0,154.1426,154.2585,153.8335,153.8721,3611.0
2021-03-25 10:20:00,159.45,159.77,159.35,159.53,2104.0,154.0267,154.3358,153.9301,154.104,2104.0
2021-03-25 10:25:00,159.5,159.78,159.31,159.45,2115.0,154.075,154.3455,153.8915,154.0267,2115.0
2021-03-25 10:30:00,159.53,159.93,159.46,159.56,2522.0,154.104,154.4904,154.0364,154.1329,2522.0
2021-03-25 10:35:00,159.47,159.82,159.44,159.81,4508.0,154.046,154.3841,154.017,154.3744,4508.0
2021-03-25 10:40:00,159.77,159.82,159.59,159.78,3400.0,154.3358,154.3841,154.1619,154.3455,3400.0
2021-03-25 10:45:00,159.69,159.85,159.43,159.53,4050.0,154.2585,154.4131,154.0074,154.104,4050.0
2021-03-25 10:50:00,159.45,159.74,159.43,159.74,6505.0,154.0267,154.3068,154.0074,154.3068,6505.0
2021-03-25 10:55:00,159.74,160.34,159.72,160.34,8155.0,154.3068,154.8864,154.2875,154.8864,8155.0
2021-03-25 11:00:00,160.36,160.79,160.29,160.36,8304.0,154.9057,155.3211,154.8381,154.9057,8304.0
2021-03-25 11:05:00,160.32,160.64,160.21,160.24,7886.0,154.8671,155.1762,154.7608,154.7898,7886.0
2021-03-25 11:10:00,160.24,161.11,160.18,160.94,7782.0,154.7898,155.6302,154.7319,155.466,7782.0
2021-03-25 11:15:00,160.78,161.31,160.74,161.31,2600.0,155.3115,155.8234,155.2728,155.8234,2600.0
2021-03-25 11:20:00,161.37,161.71,161.37,161.54,3661.0,155.8814,156.2098,155.8814,156.0456,3661.0
2021-03-25 11:25:00,161.58,162.02,161.57,161.7,4414.0,156.0842,156.5093,156.0746,156.2002,4414.0
2021-03-25 11:30:00,161.83,162.07,161.72,161.87,3651.0,156.3257,156.5576,156.2195,156.3644,3651.0
2021-03-25 11:35:00,161.96,162.4,161.94,162.22,3721.0,156.4513,156.8764,156.432,156.7025,3721.0
2021-03-25 11:40:00,162.13,162.16,161.95,162.02,2300.0,156.6155,156.6445,156.4417,156.5093,2300.0
2021-03-25 11:45:00,161.84,161.92,161.53,161.57,5412.0,156.3354,156.4127,156.0359,156.0746,5412.0
2021-03-25 11:50:00,161.53,162.6,161.53,162.58,16034.0,156.0359,157.0696,156.0359,157.0502,16034.0
2021-03-25 11:55:00,162.47,162.99,162.46,162.75,8472.0,156.944,157.4463,156.9343,157.2144,8472.0
2021-03-25 12:00:00,162.85,163.49,162.85,163.36,18109.0,157.311,157.9293,157.311,157.8037,18109.0
2021-03-25 12:05:00,163.31,163.45,163.05,163.12,16901.0,157.7554,157.8906,157.5042,157.5719,16901.0
2021-03-25 12:10:00,163.18,163.26,163.05,163.16,2741.0,157.6298,157.7071,157.5042,157.6105,2741.0
2021-03-25 12:15:00,163.23,164.0,163.23,164.0,7287.0,157.6781,158.4219,157.6781,158.4219,7287.0
2021-03-25 12:20:00,164.13,164.13,163.77,164.0,4400.0,158.5475,158.5475,158.1998,158.4219,4400.0
2021-03-25 12:25:00,164.07,164.15,163.65,163.86,10259.0,158.4896,158.5668,158.0838,158.2867,10259.0
2021-03-25 12:30:00,163.91,165.22,163.87,165.08,10892.0,158.335,159.6004,158.2964,159.4652,10892.0
2021-03-25 12:35:00,165.09,165.24,164.66,164.66,8800.0,159.4749,159.6198,159.0595,159.0595,8800.0
2021-03-25 12:40:00,164.66,165.42,164.63,165.42,7542.0,159.0595,159.7936,159.0305,159.7936,7542.0
2021-03-25 12:45:00,165.38,165.76,165.29,165.69,7000.0,159.755,160.1221,159.6681,160.0545,7000.0
2021-03-25 12:50:00,165.57,165.62,165.0,165.0,4711.0,159.9385,159.9868,159.3879,159.3879,4711.0
2021-03-25 12:55:00,164.99,164.99,164.64,164.69,3472.0,159.3783,159.3783,159.0402,159.0885,3472.0
2021-03-25 13:00:00,164.68,164.68,164.23,164.38,2300.0,159.0788,159.0788,158.6441,158.789,2300.0
2021-03-25 13:05:00,164.66,164.75,164.39,164.53,3500.0,159.0595,159.1464,158.7987,158.9339,3500.0
2021-03-25 13:10:00,164.69,165.16,164.55,164.87,4160.0,159.0885,159.5425,158.9532,159.2623,4160.0
2021-03-25 13:15:00,164.88,164.88,164.65,164.8,2707.0,159.272,159.272,159.0498,159.1947,2707.0
2021-03-25 13:20:00,164.76,164.76,164.44,164.7,5401.0,159.1561,159.1561,158.847,159.0981,5401.0
2021-03-25 13:25:00,164.6,164.72,164.32,164.32,2433.0,159.0015,159.1174,158.731,158.731,2433.0
2021-03-25 13:30:00,164.45,164.45,163.79,163.8,4797.0,158.8566,158.8566,158.2191,158.2287,4797.0
2021-03-25 13:35:00,163.87,164.33,163.81,164.33,3015.0,158.2964,158.7407,158.2384,158.7407,3015.0
2021-03-25 13:40:00,164.25,164.91,164.25,164.58,4697.0,158.6634,159.301,158.6634,158.9822,4697.0
2021-03-25 13:45:00,164.53,164.84,164.31,164.31,4808.0,158.9339,159.2334,158.7214,158.7214,4808.0
2021-03-25 13:50:00,164.3,164.54,164.29,164.54,4300.0,158.7117,158.9436,158.7021,158.9436,4300.0
2021-03-25 13:55:00,164.6,164.6,163.97,163.97,5360.0,159.0015,159.0015,158.393,158.393,5360.0
2021-03-25 14:00:00,163.94,164.14,163.77,164.14,5600.0,158.364,158.5572,158.1998,158.5572,5600.0
2021-03-25 14:05:00,163.97,164.38,163.97,164.2,4732.0,158.393,158.789,158.393,158.6151,4732.0
2021-03-25 14:10:00,164.24,164.63,164.19,164.56,3787.0,158.6538,159.0305,158.6055,158.9629,3787.0
2021-03-25 14:15:00,164.53,165.01,164.33,164.91,7625.0,158.9339,159.3976,158.7407,159.301,7625.0
2021-03-25 14:20:00,164.86,164.98,164.65,164.72,19347.0,159.2527,159.3686,159.0498,159.1174,19347.0
2021-03-25 14:25:00,164.76,165.08,164.41,164.41,6113.0,159.1561,159.4652,158.818,158.818,6113.0
2021-03-25 14:30:00,164.47,164.58,164.25,164.28,5376.0,158.8759,158.9822,158.6634,158.6924,5376.0
2021-03-25 14:35:00,164.25,165.08,164.25,164.81,6858.0,158.6634,159.4652,158.6634,159.2044,6858.0
2021-03-25 14:40:00,164.92,165.33,164.91,165.08,4613.0,159.3106,159.7067,159.301,159.4652,4613.0
2021-03-25 14:45:00,165.24,165.39,165.15,165.32,6799.0,159.6198,159.7647,159.5328,159.697,6799.0
2021-03-25 14:50:00,165.41,165.86,165.35,165.78,5067.0,159.784,160.2187,159.726,160.1414,5067.0
2021-03-25 14:55:00,165.84,165.96,165.65,165.91,5031.0,160.1994,160.3153,160.0158,160.267,5031.0
2021-03-25 15:00:00,165.81,165.84,165.31,165.38,6540.0,160.1704,160.1994,159.6874,159.755,6540.0
2021-03-25 15:05:00,165.44,165.6,165.32,165.49,4721.0,159.813,159.9675,159.697,159.8613,4721.0
2021-03-25 15:10:00,165.55,166.28,165.48,166.27,5510.0,159.9192,160.6244,159.8516,160.6147,5510.0
2021-03-25 15:15:00,166.22,166.93,166.16,166.7,12051.0,160.5664,161.2523,160.5085,161.0301,12051.0
2021-03-25 15:20:00,166.57,166.94,166.56,166.77,8306.0,160.9045,161.2619,160.8949,161.0977,8306.0
2021-03-25 15:25:00,166.69,166.69,166.11,166.47,9125.0,161.0204,161.0204,160.4602,160.8079,9125.0
2021-03-25 15:30:00,166.39,166.96,166.19,166.91,10647.0,160.7306,161.2813,160.5374,161.233,10647.0
2021-03-25 15:35:00,166.91,167.08,166.71,167.01,11573.0,161.233,161.3972,161.0398,161.3296,11573.0
2021-03-25 15:40:00,166.99,167.16,166.4,166.48,9411.0,161.3102,161.4745,160.7403,160.8176,9411.0
2021-03-25 15:45:00,166.52,166.78,166.39,166.52,12194.0,160.8562,161.1074,160.7306,160.8562,12194.0
2021-03-25 15:50:00,166.33,166.54,165.97,166.02,29671.0,160.6727,160.8755,160.3249,160.3732,29671.0
2021-03-25 15:55:00,166.03,166.13,165.36,165.53,119985.0,160.3829,160.4795,159.7357,159.8999,119985.0
2021-03-26 09:30:00,168.39,169.1,167.4,168.16,31977.0,162.6626,163.3485,161.7063,162.4404,31977.0
2021-03-26 09:35:00,168.3,168.79,166.75,167.1,7607.0,162.5757,163.049,161.0784,161.4165,7607.0
2021-03-26 09:40:00,167.0,167.04,166.74,166.89,4159.0,161.3199,161.3585,161.0687,161.2136,4159.0
2021-03-26 09:45:00,167.02,167.6,166.56,167.6,8067.0,161.3392,161.8995,160.8949,161.8995,8067.0
2021-03-26 09:50:00,168.04,168.29,167.28,167.28,4660.0,162.3245,162.566,161.5904,161.5904,4660.0
2021-03-26 09:55:00,167.52,168.69,167.45,168.67,4273.0,161.8222,162.9524,161.7546,162.9331,4273.0
2021-03-26 10:00:00,168.64,169.29,168.41,168.51,5575.0,162.9041,163.532,162.6819,162.7785,5575.0
2021-03-26 10:05:00,168.64,169.01,168.44,168.91,5840.0,162.9041,163.2615,162.7109,163.1649,5840.0
2021-03-26 10:10:00,169.0,169.51,169.0,169.41,4418.0,163.2519,163.7445,163.2519,163.6479,4418.0
2021-03-26 10:15:00,169.74,170.24,169.38,170.24,4946.0,163.9667,164.4497,163.6189,164.4497,4946.0
2021-03-26 10:20:00,170.42,170.55,170.0,170.55,3057.0,164.6236,164.7492,164.2179,164.7492,3057.0
2021-03-26 10:25:00,170.38,170.73,170.05,170.36,8161.0,164.5849,164.923,164.2662,164.5656,8161.0
2021-03-26 10:30:00,170.12,170.24,169.58,169.78,8792.0,164.3338,164.4497,163.8121,164.0053,8792.0
2021-03-26 10:35:00,169.66,169.75,169.27,169.56,2490.0,163.8894,163.9764,163.5127,163.7928,2490.0
2021-03-26 10:40:00,169.25,169.4,168.69,168.77,4683.0,163.4934,163.6383,162.9524,163.0297,4683.0
2021-03-26 10:45:00,168.63,168.75,168.2,168.6,4810.0,162.8945,163.0104,162.4791,162.8655,4810.0
2021-03-26 10:50:00,168.54,168.67,168.42,168.61,3264.0,162.8075,162.9331,162.6916,162.8751,3264.0
2021-03-26 10:55:00,168.71,168.72,168.23,168.26,4423.0,162.9717,162.9814,162.5081,162.537,4423.0
2021-03-26 11:00:00,168.26,168.26,167.59,167.94,3100.0,162.537,162.537,161.8898,162.2279,3100.0
2021-03-26 11:05:00,167.74,167.78,167.44,167.73,3524.0,162.0347,162.0734,161.7449,162.0251,3524.0
2021-03-26 11:10:00,167.68,167.75,167.36,167.61,5231.0,161.9768,162.0444,161.6677,161.9091,5231.0
2021-03-26 11:15:00,167.5,168.29,167.39,168.29,12000.0,161.8029,162.566,161.6966,162.566,12000.0
2021-03-26 11:20:00,168.2,168.22,167.92,167.93,3819.0,162.4791,162.4984,162.2086,162.2183,3819.0
2021-03-26 11:25:00,168.11,168.23,168.06,168.23,1000.0,162.3921,162.5081,162.3438,162.5081,1000.0
2021-03-26 11:30:00,168.41,168.53,168.4,168.51,940.0,162.6819,162.7979,162.6723,162.7785,940.0
2021-03-26 11:35:00,168.46,168.79,168.4,168.56,3964.0,162.7302,163.049,162.6723,162.8268,3964.0
2021-03-26 11:40:00,168.62,169.14,168.58,168.89,2564.0,162.8848,163.3871,162.8462,163.1456,2564.0
2021-03-26 11:45:00,168.93,169.03,168.71,168.96,4750.0,163.1843,163.2808,162.9717,163.2132,4750.0
2021-03-26 11:50:00,169.05,169.15,168.36,168.45,4200.0,163.3002,163.3968,162.6336,162.7206,4200.0
2021-03-26 11:55:00,168.55,168.75,168.55,168.67,1709.0,162.8172,163.0104,162.8172,162.9331,1709.0
2021-03-26 12:00:00,168.64,168.81,168.56,168.74,2276.0,162.9041,163.0683,162.8268,163.0007,2276.0
2021-03-26 12:05:00,168.7,168.83,168.67,168.83,1136.0,162.9621,163.0877,162.9331,163.0877,1136.0
2021-03-26 12:10:00,168.78,169.23,168.63,169.12,3625.0,163.0394,163.474,162.8945,163.3678,3625.0
2021-03-26 12:15:00,169.12,169.48,169.02,169.33,1500.0,163.3678,163.7155,163.2712,163.5706,1500.0
2021-03-26 12:20:00,169.13,169.13,168.85,168.93,2871.0,163.3774,163.3774,163.107,163.1843,2871.0
2021-03-26 12:25:00,168.65,168.75,168.63,168.63,2701.0,162.9138,163.0104,162.8945,162.8945,2701.0
2021-03-26 12:30:00,168.78,168.81,168.57,168.63,8759.0,163.0394,163.0683,162.8365,162.8945,8759.0
2021-03-26 12:35:00,168.65,168.74,168.36,168.52,3965.0,162.9138,163.0007,162.6336,162.7882,3965.0
2021-03-26 12:40:00,168.54,169.37,168.54,169.14,16656.0,162.8075,163.6093,162.8075,163.3871,16656.0
2021-03-26 12:45:00,169.16,169.16,168.59,168.8,13436.0,163.4064,163.4064,162.8558,163.0587,13436.0
2021-03-26 12:50:00,168.83,169.5,168.82,169.5,3644.0,163.0877,163.7349,163.078,163.7349,3644.0
2021-03-26 12:55:00,169.51,169.64,169.31,169.31,3588.0,163.7445,163.8701,163.5513,163.5513,3588.0
2021-03-26 13:00:00,169.56,169.87,169.45,169.87,2500.0,163.7928,164.0923,163.6866,164.0923,2500.0
2021-03-26 13:05:00,169.76,170.21,169.73,170.06,2955.0,163.986,164.4207,163.957,164.2758,2955.0
2021-03-26 13:10:00,170.06,170.23,169.6,169.74,2726.0,164.2758,164.44,163.8315,163.9667,2726.0
2021-03-26 13:15:00,169.66,169.92,169.65,169.65,1590.0,163.8894,164.1406,163.8798,163.8798,1590.0
2021-03-26 13:20:00,169.66,169.66,169.43,169.5,2050.0,163.8894,163.8894,163.6672,163.7349,2050.0
2021-03-26 13:25:00,169.41,169.58,169.12,169.21,2437.0,163.6479,163.8121,163.3678,163.4547,2437.0
2021-03-26 13:30:00,169.19,169.56,169.19,169.48,1100.0,163.4354,163.7928,163.4354,163.7155,1100.0
2021-03-26 13:35:00,169.6,169.62,168.93,168.93,3177.0,163.8315,163.8508,163.1843,163.1843,3177.0
2021-03-26 13:40:00,169.04,169.07,168.7,168.7,2245.0,163.2905,163.3195,162.9621,162.9621,2245.0
2021-03-26 13:45:00,168.74,168.79,168.33,168.41,2231.0,163.0007,163.049,162.6047,162.6819,2231.0
2021-03-26 13:50:00,168.51,168.66,168.32,168.66,5612.0,162.7785,162.9234,162.595,162.9234,5612.0
2021-03-26 13:55:00,168.73,168.77,168.54,168.54,3000.0,162.9911,163.0297,162.8075,162.8075,3000.0
2021-03-26 14:00:00,168.54,168.6,168.33,168.37,2475.0,162.8075,162.8655,162.6047,162.6433,2475.0
2021-03-26 14:05:00,168.36,168.43,167.93,168.14,2220.0,162.6336,162.7013,162.2183,162.4211,2220.0
2021-03-26 14:10:00,168.14,168.52,168.05,168.22,2553.0,162.4211,162.7882,162.3342,162.4984,2553.0
2021-03-26 14:15:00,168.45,168.45,167.85,167.93,3525.0,162.7206,162.7206,162.141,162.2183,3525.0
2021-03-26 14:20:00,167.88,168.33,167.78,168.25,2151.0,162.17,162.6047,162.0734,162.5274,2151.0
2021-03-26 14:25:00,168.49,168.74,168.41,168.74,4075.0,162.7592,163.0007,162.6819,163.0007,4075.0
2021-03-26 14:30:00,168.69,169.43,168.69,169.25,4063.0,162.9524,163.6672,162.9524,163.4934,4063.0
2021-03-26 14:35:00,169.25,169.43,168.93,169.04,2502.0,163.4934,163.6672,163.1843,163.2905,2502.0
2021-03-26 14:40:00,168.98,169.25,168.98,169.23,1600.0,163.2326,163.4934,163.2326,163.474,1600.0
2021-03-26 14:45:00,169.18,169.25,168.94,168.96,3486.0,163.4257,163.4934,163.1939,163.2132,3486.0
2021-03-26 14:50:00,169.0,169.96,168.97,169.74,4211.0,163.2519,164.1792,163.2229,163.9667,4211.0
2021-03-26 14:55:00,169.59,169.88,169.59,169.75,1717.0,163.8218,164.1019,163.8218,163.9764,1717.0
2021-03-26 15:00:00,169.79,169.79,169.47,169.66,4084.0,164.015,164.015,163.7059,163.8894,4084.0
2021-03-26 15:05:00,169.58,169.71,169.3,169.37,6750.0,163.8121,163.9377,163.5417,163.6093,6750.0
2021-03-26 15:10:00,169.39,169.58,169.19,169.36,4460.0,163.6286,163.8121,163.4354,163.5996,4460.0
2021-03-26 15:15:00,169.47,169.71,169.35,169.53,3502.0,163.7059,163.9377,163.59,163.7638,3502.0
2021-03-26 15:20:00,169.56,169.92,169.56,169.92,6483.0,163.7928,164.1406,163.7928,164.1406,6483.0
2021-03-26 15:25:00,169.93,169.95,169.66,169.94,4739.0,164.1502,164.1696,163.8894,164.1599,4739.0
2021-03-26 15:30:00,169.97,170.19,169.82,170.03,9843.0,164.1889,164.4014,164.044,164.2468,9843.0
2021-03-26 15:35:00,170.03,170.06,169.44,169.71,5946.0,164.2468,164.2758,163.6769,163.9377,5946.0
2021-03-26 15:40:00,169.63,169.89,169.57,169.66,9146.0,163.8604,164.1116,163.8025,163.8894,9146.0
2021-03-26 15:45:00,169.69,169.96,169.59,169.89,9230.0,163.9184,164.1792,163.8218,164.1116,9230.0
2021-03-26 15:50:00,169.89,170.06,169.8,169.96,27224.0,164.1116,164.2758,164.0247,164.1792,27224.0
2021-03-26 15:55:00,169.95,170.5,169.92,170.34,33120.0,164.1696,164.7009,164.1406,164.5463,33120.0
2021-03-29 09:30:00,171.56,173.43,171.06,173.24,24855.0,165.7248,167.5312,165.2418,167.3477,24855.0
2021-03-29 09:35:00,173.2,173.67,172.05,172.05,7189.0,167.309,167.763,166.1981,166.1981,7189.0
2021-03-29 09:40:00,172.43,172.96,172.13,172.21,10093.0,166.5652,167.0772,166.2754,166.3527,10093.0
2021-03-29 09:45:00,172.18,173.13,171.8,172.42,9332.0,166.3237,167.2414,165.9566,166.5555,9332.0
2021-03-29 09:50:00,172.44,173.35,172.17,173.34,20774.0,166.5749,167.4539,166.3141,167.4443,20774.0
2021-03-29 09:55:00,173.16,173.26,172.78,172.86,10508.0,167.2704,167.367,166.9033,166.9806,10508.0
2021-03-29 10:00:00,172.85,173.25,172.58,173.01,12253.0,166.9709,167.3573,166.7101,167.1255,12253.0
2021-03-29 10:05:00,172.98,173.08,172.64,172.67,9241.0,167.0965,167.1931,166.7681,166.797,9241.0
2021-03-29 10:10:00,172.59,172.77,171.68,171.71,10859.0,166.7198,166.8936,165.8407,165.8697,10859.0
2021-03-29 10:15:00,171.71,171.89,171.1,171.56,9564.0,165.8697,166.0436,165.2804,165.7248,9564.0
2021-03-29 10:20:00,171.54,171.54,170.73,170.84,4964.0,165.7055,165.7055,164.923,165.0293,4964.0
2021-03-29 10:25:00,170.73,171.03,170.53,170.61,4642.0,164.923,165.2128,164.7298,164.8071,4642.0
2021-03-29 10:30:00,170.61,170.87,170.15,170.21,6000.0,164.8071,165.0583,164.3628,164.4207,6000.0
2021-03-29 10:35:00,170.1,170.53,169.81,170.43,4119.0,164.3145,164.7298,164.0343,164.6332,4119.0
2021-03-29 10:40:00,170.21,170.34,169.84,170.13,4370.0,164.4207,164.5463,164.0633,164.3434,4370.0
2021-03-29 10:45:00,170.06,170.52,169.97,170.44,2641.0,164.2758,164.7202,164.1889,164.6429,2641.0
2021-03-29 10:50:00,170.3,170.37,169.71,169.71,2020.0,164.5077,164.5753,163.9377,163.9377,2020.0
2021-03-29 10:55:00,169.91,170.41,169.88,170.37,4240.0,164.1309,164.6139,164.1019,164.5753,4240.0
2021-03-29 11:00:00,170.46,170.46,170.04,170.29,3730.0,164.6622,164.6622,164.2565,164.498,3730.0
2021-03-29 11:05:00,170.22,170.3,169.57,169.57,2525.0,164.4304,164.5077,163.8025,163.8025,2525.0
2021-03-29 11:10:00,169.56,169.7,169.01,169.27,5316.0,163.7928,163.9281,163.2615,163.5127,5316.0
2021-03-29 11:15:00,169.36,169.97,169.35,169.47,4278.0,163.5996,164.1889,163.59,163.7059,4278.0
2021-03-29 11:20:00,169.43,169.48,169.2,169.37,1912.0,163.6672,163.7155,163.4451,163.6093,1912.0
2021-03-29 11:25:00,169.31,169.77,169.21,169.77,1892.0,163.5513,163.9957,163.4547,163.9957,1892.0
2021-03-29 11:30:00,169.65,169.97,169.48,169.79,1770.0,163.8798,164.1889,163.7155,164.015,1770.0
2021-03-29 11:35:00,169.86,169.86,169.34,169.34,1483.0,164.0826,164.0826,163.5803,163.5803,1483.0
2021-03-29 11:40:00,169.27,169.52,169.14,169.52,1200.0,163.5127,163.7542,163.3871,163.7542,1200.0
2021-03-29 11:45:00,169.48,169.62,169.17,169.19,1959.0,163.7155,163.8508,163.4161,163.4354,1959.0
2021-03-29 11:50:00,169.15,169.46,168.8,169.46,2902.0,163.3968,163.6962,163.0587,163.6962,2902.0
2021-03-29 11:55:00,169.53,169.62,169.35,169.47,3176.0,163.7638,163.8508,163.59,163.7059,3176.0
2021-03-29 12:00:00,169.41,169.65,169.41,169.6,1112.0,163.6479,163.8798,163.6479,163.8315,1112.0
2021-03-29 12:05:00,169.6,169.6,169.39,169.49,3925.0,163.8315,163.8315,163.6286,163.7252,3925.0
2021-03-29 12:10:00,169.32,169.37,169.03,169.27,4388.0,163.561,163.6093,163.2808,163.5127,4388.0
2021-03-29 12:15:00,169.58,169.61,169.21,169.21,2025.0,163.8121,163.8411,163.4547,163.4547,2025.0
2021-03-29 12:20:00,169.33,169.34,169.25,169.34,700.0,163.5706,163.5803,163.4934,163.5803,700.0
2021-03-29 12:25:00,169.57,169.9,169.45,169.73,2700.0,163.8025,164.1213,163.6866,163.957,2700.0
2021-03-29 12:30:00,169.72,170.05,169.72,169.99,1900.0,163.9474,164.2662,163.9474,164.2082,1900.0
2021-03-29 12:35:00,169.99,169.99,169.83,169.91,1731.0,164.2082,164.2082,164.0536,164.1309,1731.0
2021-03-29 12:40:00,169.9,170.1,169.76,170.04,2200.0,164.1213,164.3145,163.986,164.2565,2200.0
2021-03-29 12:45:00,170.04,170.1,169.92,170.01,1202.0,164.2565,164.3145,164.1406,164.2275,1202.0
2021-03-29 12:50:00,170.11,170.19,169.95,170.18,2331.0,164.3241,164.4014,164.1696,164.3917,2331.0
2021-03-29 12:55:00,170.26,170.27,169.99,170.01,1898.0,164.469,164.4787,164.2082,164.2275,1898.0
2021-03-29 13:00:00,170.03,170.34,169.96,170.34,2597.0,164.2468,164.5463,164.1792,164.5463,2597.0
2021-03-29 13:05:00,170.34,170.51,170.15,170.19,2876.0,164.5463,164.7105,164.3628,164.4014,2876.0
2021-03-29 13:10:00,170.15,170.29,169.97,169.97,2801.0,164.3628,164.498,164.1889,164.1889,2801.0
2021-03-29 13:15:00,170.09,170.09,169.9,169.98,1500.0,164.3048,164.3048,164.1213,164.1985,1500.0
2021-03-29 13:20:00,169.95,170.22,169.93,170.09,2451.0,164.1696,164.4304,164.1502,164.3048,2451.0
2021-03-29 13:25:00,170.06,170.06,169.8,169.97,4370.0,164.2758,164.2758,164.0247,164.1889,4370.0
2021-03-29 13:30:00,169.97,170.44,169.95,170.44,2110.0,164.1889,164.6429,164.1696,164.6429,2110.0
2021-03-29 13:35:00,170.36,170.37,170.03,170.04,2409.0,164.5656,164.5753,164.2468,164.2565,2409.0
2021-03-29 13:40:00,169.97,170.15,169.8,169.85,3500.0,164.1889,164.3628,164.0247,164.073,3500.0
2021-03-29 13:45:00,169.86,170.2,169.74,170.18,2917.0,164.0826,164.4111,163.9667,164.3917,2917.0
2021-03-29 13:50:00,170.24,170.36,170.13,170.26,3003.0,164.4497,164.5656,164.3434,164.469,3003.0
2021-03-29 13:55:00,170.19,170.38,170.19,170.38,2586.0,164.4014,164.5849,164.4014,164.5849,2586.0
2021-03-29 14:00:00,170.44,170.54,170.25,170.37,2882.0,164.6429,164.7395,164.4594,164.5753,2882.0
2021-03-29 14:05:00,170.54,170.9,170.47,170.82,4410.0,164.7395,165.0872,164.6719,165.01,4410.0
2021-03-29 14:10:00,170.82,171.27,170.74,171.25,4241.0,165.01,165.4447,164.9327,165.4253,4241.0
2021-03-29 14:15:00,171.15,171.21,170.97,171.08,2844.0,165.3287,165.3867,165.1549,165.2611,2844.0
2021-03-29 14:20:00,171.3,171.34,171.15,171.22,2492.0,165.4736,165.5123,165.3287,165.3964,2492.0
2021-03-29 14:25:00,171.27,171.45,171.15,171.45,1000.0,165.4447,165.6185,165.3287,165.6185,1000.0
2021-03-29 14:30:00,171.35,171.63,171.13,171.19,3721.0,165.5219,165.7924,165.3094,165.3674,3721.0
2021-03-29 14:35:00,171.02,171.07,170.88,171.01,2702.0,165.2032,165.2515,165.0679,165.1935,2702.0
2021-03-29 14:40:00,170.92,171.05,170.9,170.96,4784.0,165.1066,165.2321,165.0872,165.1452,4784.0
2021-03-29 14:45:00,170.83,171.25,170.83,171.11,4317.0,165.0196,165.4253,165.0196,165.2901,4317.0
2021-03-29 14:50:00,171.05,171.05,170.87,170.99,5202.0,165.2321,165.2321,165.0583,165.1742,5202.0
2021-03-29 14:55:00,170.94,170.94,170.48,170.76,5891.0,165.1259,165.1259,164.6815,164.952,5891.0
2021-03-29 15:00:00,170.82,171.18,170.82,171.18,3694.0,165.01,165.3577,165.01,165.3577,3694.0
2021-03-29 15:05:00,171.14,171.35,171.11,171.3,6061.0,165.3191,165.5219,165.2901,165.4736,6061.0
2021-03-29 15:10:00,171.29,171.29,170.95,171.03,4655.0,165.464,165.464,165.1355,165.2128,4655.0
2021-03-29 15:15:00,171.22,171.36,171.16,171.21,10018.0,165.3964,165.5316,165.3384,165.3867,10018.0
2021-03-29 15:20:00,171.23,171.71,171.23,171.63,14934.0,165.406,165.8697,165.406,165.7924,14934.0
2021-03-29 15:25:00,171.71,172.08,171.7,171.86,14114.0,165.8697,166.2271,165.86,166.0146,14114.0
2021-03-29 15:30:00,171.78,171.78,171.06,171.06,7777.0,165.9373,165.9373,165.2418,165.2418,7777.0
2021-03-29 15:35:00,171.12,171.42,171.04,171.28,9938.0,165.2998,165.5896,165.2225,165.4543,9938.0
2021-03-29 15:40:00,171.32,171.33,171.08,171.25,9831.0,165.493,165.5026,165.2611,165.4253,9831.0
2021-03-29 15:45:00,171.22,171.59,171.1,171.17,15614.0,165.3964,165.7538,165.2804,165.3481,15614.0
2021-03-29 15:50:00,171.26,171.28,170.94,170.96,20229.0,165.435,165.4543,165.1259,165.1452,20229.0
2021-03-29 15:55:00,170.92,171.25,170.69,170.85,28833.0,165.1066,165.4253,164.8844,165.0389,28833.0
2021-03-30 09:30:00,170.5,172.2,170.5,171.86,9491.0,164.7009,166.343,164.7009,166.0146,9491.0
2021-03-30 09:35:00,171.86,172.48,171.67,172.2,5091.0,166.0146,166.6135,165.8311,166.343,5091.0
2021-03-30 09:40:00,172.47,172.71,172.01,172.1,6397.0,166.6038,166.8357,166.1595,166.2464,6397.0
2021-03-30 09:45:00,172.43,172.82,171.88,172.17,8003.0,166.5652,166.9419,166.0339,166.3141,8003.0
2021-03-30 09:50:00,172.19,172.96,172.08,172.64,9089.0,166.3334,167.0772,166.2271,166.7681,9089.0
2021-03-30 09:55:00,172.96,173.26,172.65,172.65,5674.0,167.0772,167.367,166.7777,166.7777,5674.0
2021-03-30 10:00:00,172.84,174.17,172.72,173.61,13018.0,166.9613,168.246,166.8453,167.7051,13018.0
2021-03-30 10:05:00,173.5,173.69,173.09,173.39,8110.0,167.5988,167.7824,167.2028,167.4926,8110.0
2021-03-30 10:10:00,173.48,173.52,172.81,173.19,6562.0,167.5795,167.6181,166.9323,167.2994,6562.0
2021-03-30 10:15:00,173.24,173.85,173.08,173.56,6360.0,167.3477,167.9369,167.1931,167.6568,6360.0
2021-03-30 10:20:00,173.6,173.61,172.85,173.53,5695.0,167.6954,167.7051,166.9709,167.6278,5695.0
2021-03-30 10:25:00,173.48,173.63,173.22,173.51,5626.0,167.5795,167.7244,167.3283,167.6085,5626.0
2021-03-30 10:30:00,173.37,174.39,173.37,174.31,7225.0,167.4732,168.4585,167.4732,168.3813,7225.0
2021-03-30 10:35:00,174.31,174.9,174.31,174.66,7974.0,168.3813,168.9512,168.3813,168.7194,7974.0
2021-03-30 10:40:00,174.75,174.85,174.37,174.48,4314.0,168.8063,168.9029,168.4392,168.5455,4314.0
2021-03-30 10:45:00,174.45,174.52,174.09,174.37,4892.0,168.5165,168.5841,168.1687,168.4392,4892.0
2021-03-30 10:50:00,174.49,174.73,174.18,174.24,6126.0,168.5551,168.787,168.2557,168.3136,6126.0
2021-03-30 10:55:00,174.37,174.49,174.1,174.16,3790.0,168.4392,168.5551,168.1784,168.2364,3790.0
2021-03-30 11:00:00,174.29,174.5,174.14,174.5,4369.0,168.3619,168.5648,168.217,168.5648,4369.0
2021-03-30 11:05:00,174.53,174.77,174.42,174.62,9517.0,168.5938,168.8256,168.4875,168.6807,9517.0
2021-03-30 11:10:00,174.76,175.17,174.57,174.8,17589.0,168.816,169.212,168.6324,168.8546,17589.0
2021-03-30 11:15:00,174.7,174.95,174.21,174.28,4953.0,168.758,168.9995,168.2847,168.3523,4953.0
2021-03-30 11:20:00,174.21,174.25,173.67,173.88,7922.0,168.2847,168.3233,167.763,167.9659,7922.0
2021-03-30 11:25:00,173.79,173.88,173.34,173.5,4025.0,167.8789,167.9659,167.4443,167.5988,4025.0
2021-03-30 11:30:00,173.48,173.61,173.17,173.17,9717.0,167.5795,167.7051,167.28,167.28,9717.0
2021-03-30 11:35:00,173.13,173.21,172.92,172.95,3711.0,167.2414,167.3187,167.0385,167.0675,3711.0
2021-03-30 11:40:00,172.97,173.26,172.8,173.17,6345.0,167.0868,167.367,166.9226,167.28,6345.0
2021-03-30 11:45:00,173.22,173.87,173.22,173.29,5655.0,167.3283,167.9562,167.3283,167.396,5655.0
2021-03-30 11:50:00,173.06,173.31,172.99,173.14,1900.0,167.1738,167.4153,167.1062,167.2511,1900.0
2021-03-30 11:55:00,173.31,173.31,172.58,172.65,5865.0,167.4153,167.4153,166.7101,166.7777,5865.0
2021-03-30 12:00:00,172.73,172.74,172.5,172.5,2493.0,166.855,166.8647,166.6328,166.6328,2493.0
2021-03-30 12:05:00,172.55,172.65,172.45,172.6,4683.0,166.6811,166.7777,166.5845,166.7294,4683.0
2021-03-30 12:10:00,172.7,172.8,172.43,172.61,2610.0,166.826,166.9226,166.5652,166.7391,2610.0
2021-03-30 12:15:00,172.67,172.67,172.33,172.38,1576.0,166.797,166.797,166.4686,166.5169,1576.0
2021-03-30 12:20:00,172.34,172.34,172.06,172.07,1528.0,166.4783,166.4783,166.2078,166.2175,1528.0
2021-03-30 12:25:00,172.21,172.33,171.88,172.06,3500.0,166.3527,166.4686,166.0339,166.2078,3500.0
2021-03-30 12:30:00,171.98,172.0,171.77,171.77,1701.0,166.1305,166.1498,165.9277,165.9277,1701.0
2021-03-30 12:35:00,171.77,172.0,171.77,171.83,2600.0,165.9277,166.1498,165.9277,165.9856,2600.0
2021-03-30 12:40:00,171.89,172.52,171.89,172.52,8903.0,166.0436,166.6521,166.0436,166.6521,8903.0
2021-03-30 12:45:00,172.42,172.42,172.2,172.2,1557.0,166.5555,166.5555,166.343,166.343,1557.0
2021-03-30 12:50:00,172.22,172.22,172.04,172.13,614.0,166.3623,166.3623,166.1885,166.2754,614.0
2021-03-30 12:55:00,172.08,172.44,172.07,172.15,4418.0,166.2271,166.5749,166.2175,166.2947,4418.0
2021-03-30 13:00:00,172.16,172.36,171.99,172.28,3300.0,166.3044,166.4976,166.1402,166.4203,3300.0
2021-03-30 13:05:00,172.28,172.39,171.87,172.05,2300.0,166.4203,166.5266,166.0243,166.1981,2300.0
2021-03-30 13:10:00,171.9,171.9,171.46,171.64,3100.0,166.0532,166.0532,165.6282,165.8021,3100.0
2021-03-30 13:15:00,171.51,171.63,171.44,171.62,3309.0,165.6765,165.7924,165.6089,165.7828,3309.0
2021-03-30 13:20:00,171.63,171.72,171.52,171.57,2260.0,165.7924,165.8794,165.6862,165.7345,2260.0
2021-03-30 13:25:00,171.55,171.67,171.39,171.39,3704.0,165.7151,165.8311,165.5606,165.5606,3704.0
2021-03-30 13:30:00,171.54,171.67,171.41,171.67,600.0,165.7055,165.8311,165.5799,165.8311,600.0
2021-03-30 13:35:00,171.6,171.69,171.28,171.61,3573.0,165.7634,165.8504,165.4543,165.7731,3573.0
2021-03-30 13:40:00,171.55,171.59,171.54,171.54,1120.0,165.7151,165.7538,165.7055,165.7055,1120.0
2021-03-30 13:45:00,171.45,171.61,171.32,171.33,2200.0,165.6185,165.7731,165.493,165.5026,2200.0
2021-03-30 13:50:00,171.34,171.35,171.18,171.31,1800.0,165.5123,165.5219,165.3577,165.4833,1800.0
2021-03-30 13:55:00,171.33,171.51,171.05,171.05,2860.0,165.5026,165.6765,165.2321,165.2321,2860.0
2021-03-30 14:00:00,171.0,171.02,170.7,170.74,5825.0,165.1838,165.2032,164.894,164.9327,5825.0
2021-03-30 14:05:00,170.73,171.43,170.72,171.37,4619.0,164.923,165.5992,164.9134,165.5413,4619.0
2021-03-30 14:10:00,171.49,171.83,171.39,171.81,3554.0,165.6572,165.9856,165.5606,165.9663,3554.0
2021-03-30 14:15:00,171.91,172.94,171.84,172.94,6982.0,166.0629,167.0579,165.9953,167.0579,6982.0
2021-03-30 14:20:00,172.87,172.95,172.1,172.21,6717.0,166.9902,167.0675,166.2464,166.3527,6717.0
2021-03-30 14:25:00,172.32,172.51,172.21,172.47,2597.0,166.4589,166.6425,166.3527,166.6038,2597.0
2021-03-30 14:30:00,172.41,172.56,172.05,172.06,3350.0,166.5459,166.6908,166.1981,166.2078,3350.0
2021-03-30 14:35:00,172.09,172.09,171.81,171.81,1850.0,166.2368,166.2368,165.9663,165.9663,1850.0
2021-03-30 14:40:00,171.78,171.91,171.54,171.85,4051.0,165.9373,166.0629,165.7055,166.0049,4051.0
2021-03-30 14:45:00,171.89,172.04,171.88,172.04,1963.0,166.0436,166.1885,166.0339,166.1885,1963.0
2021-03-30 14:50:00,172.14,172.34,172.0,172.08,3144.0,166.2851,166.4783,166.1498,166.2271,3144.0
2021-03-30 14:55:00,172.13,172.42,172.13,172.37,2359.0,166.2754,166.5555,166.2754,166.5072,2359.0
2021-03-30 15:00:00,172.36,172.51,172.13,172.51,2496.0,166.4976,166.6425,166.2754,166.6425,2496.0
2021-03-30 15:05:00,172.51,172.57,172.34,172.5,3750.0,166.6425,166.7004,166.4783,166.6328,3750.0
2021-03-30 15:10:00,172.5,172.51,172.05,172.05,5082.0,166.6328,166.6425,166.1981,166.1981,5082.0
2021-03-30 15:15:00,172.17,172.22,171.88,172.12,7239.0,166.3141,166.3623,166.0339,166.2658,7239.0
2021-03-30 15:20:00,172.19,172.46,172.16,172.45,2802.0,166.3334,166.5942,166.3044,166.5845,2802.0
2021-03-30 15:25:00,172.47,172.48,172.22,172.31,5806.0,166.6038,166.6135,166.3623,166.4493,5806.0
2021-03-30 15:30:00,172.37,172.59,172.29,172.45,5600.0,166.5072,166.7198,166.43,166.5845,5600.0
2021-03-30 15:35:00,172.43,172.49,172.24,172.43,5870.0,166.5652,166.6232,166.3817,166.5652,5870.0
2021-03-30 15:40:00,172.43,172.64,172.43,172.58,9477.0,166.5652,166.7681,166.5652,166.7101,9477.0
2021-03-30 15:45:00,172.51,172.55,172.22,172.35,15735.0,166.6425,166.6811,166.3623,166.4879,15735.0
2021-03-30 15:50:00,172.29,172.47,171.79,171.82,26138.0,166.43,166.6038,165.947,165.976,26138.0
2021-03-30 15:55:00,171.79,172.45,171.5,172.44,72093.0,165.947,166.5845,165.6668,166.5749,72093.0
2021-03-31 09:30:00,175.0,175.0,173.76,174.21,65880.0,169.0478,169.0478,167.85,168.2847,65880.0
2021-03-31 09:35:00,174.44,176.13,174.06,175.85,33932.0,168.5068,170.1394,168.1398,169.8689,33932.0
2021-03-31 09:40:00,176.06,176.35,174.62,174.91,17150.0,170.0717,170.3519,168.6807,168.9609,17150.0
2021-03-31 09:45:00,174.94,174.94,172.85,172.85,15129.0,168.9898,168.9898,166.9709,166.9709,15129.0
2021-03-31 09:50:00,172.74,172.9,170.86,171.02,36247.0,166.8647,167.0192,165.0486,165.2032,36247.0
2021-03-31 09:55:00,171.07,171.07,169.69,170.15,19891.0,165.2515,165.2515,163.9184,164.3628,19891.0
2021-03-31 10:00:00,170.38,170.52,169.18,169.28,13251.0,164.5849,164.7202,163.4257,163.5223,13251.0
2021-03-31 10:05:00,169.1,169.62,168.55,168.95,23111.0,163.3485,163.8508,162.8172,163.2036,23111.0
2021-03-31 10:10:00,169.07,169.07,167.2,167.27,27290.0,163.3195,163.3195,161.5131,161.5807,27290.0
2021-03-31 10:15:00,167.4,168.88,167.34,168.82,13331.0,161.7063,163.136,161.6483,163.078,13331.0
2021-03-31 10:20:00,168.93,169.1,168.53,168.98,14469.0,163.1843,163.3485,162.7979,163.2326,14469.0
2021-03-31 10:25:00,169.04,169.64,168.65,169.04,6387.0,163.2905,163.8701,162.9138,163.2905,6387.0
2021-03-31 10:30:00,168.92,169.35,168.7,169.34,11649.0,163.1746,163.59,162.9621,163.5803,11649.0
2021-03-31 10:35:00,169.36,169.51,169.1,169.51,22537.0,163.5996,163.7445,163.3485,163.7445,22537.0
2021-03-31 10:40:00,169.56,169.71,169.1,169.17,23521.0,163.7928,163.9377,163.3485,163.4161,23521.0
2021-03-31 10:45:00,169.1,169.23,168.45,168.66,14415.0,163.3485,163.474,162.7206,162.9234,14415.0
2021-03-31 10:50:00,168.88,169.1,168.25,168.68,6589.0,163.136,163.3485,162.5274,162.9428,6589.0
2021-03-31 10:55:00,168.82,169.18,168.79,169.04,4817.0,163.078,163.4257,163.049,163.2905,4817.0
2021-03-31 11:00:00,169.25,169.89,169.0,169.87,5450.0,163.4934,164.1116,163.2519,164.0923,5450.0
2021-03-31 11:05:00,169.95,170.09,169.69,169.95,5416.0,164.1696,164.3048,163.9184,164.1696,5416.0
2021-03-31 11:10:00,170.0,170.11,169.55,169.73,3993.0,164.2179,164.3241,163.7832,163.957,3993.0
2021-03-31 11:15:00,169.65,170.31,169.65,170.31,2800.0,163.8798,164.5173,163.8798,164.5173,2800.0
2021-03-31 11:20:00,170.31,170.84,170.11,170.35,12292.0,164.5173,165.0293,164.3241,164.556,12292.0
2021-03-31 11:25:00,170.31,170.43,170.02,170.41,4252.0,164.5173,164.6332,164.2372,164.6139,4252.0
2021-03-31 11:30:00,170.33,170.4,169.73,169.88,3782.0,164.5366,164.6043,163.957,164.1019,3782.0
2021-03-31 11:35:00,170.01,170.03,169.63,169.63,2560.0,164.2275,164.2468,163.8604,163.8604,2560.0
2021-03-31 11:40:00,169.72,170.38,169.72,170.38,5934.0,163.9474,164.5849,163.9474,164.5849,5934.0
2021-03-31 11:45:00,170.4,170.61,170.29,170.41,4271.0,164.6043,164.8071,164.498,164.6139,4271.0
2021-03-31 11:50:00,170.22,170.45,169.74,169.92,2401.0,164.4304,164.6526,163.9667,164.1406,2401.0
2021-03-31 11:55:00,169.81,169.84,169.52,169.79,2476.0,164.0343,164.0633,163.7542,164.015,2476.0
2021-03-31 12:00:00,169.89,170.03,169.67,169.68,3852.0,164.1116,164.2468,163.8991,163.9087,3852.0
2021-03-31 12:05:00,169.8,169.84,169.7,169.83,2800.0,164.0247,164.0633,163.9281,164.0536,2800.0
2021-03-31 12:10:00,169.76,169.96,169.76,169.76,3550.0,163.986,164.1792,163.986,163.986,3550.0
2021-03-31 12:15:00,169.77,169.82,169.35,169.5,6656.0,163.9957,164.044,163.59,163.7349,6656.0
2021-03-31 12:20:00,169.55,169.59,169.46,169.46,1857.0,163.7832,163.8218,163.6962,163.6962,1857.0
2021-03-31 12:25:00,169.41,169.42,168.96,169.17,3773.0,163.6479,163.6576,163.2132,163.4161,3773.0
2021-03-31 12:30:00,169.15,169.16,168.8,168.83,3296.0,163.3968,163.4064,163.0587,163.0877,3296.0
2021-03-31 12:35:00,168.91,169.01,168.6,168.66,3009.0,163.1649,163.2615,162.8655,162.9234,3009.0
2021-03-31 12:40:00,168.66,169.15,168.62,169.15,6216.0,162.9234,163.3968,162.8848,163.3968,6216.0
2021-03-31 12:45:00,169.07,169.34,169.0,169.04,3609.0,163.3195,163.5803,163.2519,163.2905,3609.0
2021-03-31 12:50:00,168.94,169.45,168.88,169.21,3655.0,163.1939,163.6866,163.136,163.4547,3655.0
2021-03-31 12:55:00,169.09,169.1,168.86,169.01,2192.0,163.3388,163.3485,163.1166,163.2615,2192.0
2021-03-31 13:00:00,169.09,169.15,168.68,168.86,5598.0,163.3388,163.3968,162.9428,163.1166,5598.0
2021-03-31 13:05:00,168.77,168.79,168.53,168.54,4724.0,163.0297,163.049,162.7979,162.8075,4724.0
2021-03-31 13:10:00,168.69,168.85,168.3,168.43,7338.0,162.9524,163.107,162.5757,162.7013,7338.0
2021-03-31 13:15:00,168.43,168.44,168.16,168.22,4620.0,162.7013,162.7109,162.4404,162.4984,4620.0
2021-03-31 13:20:00,168.31,168.31,167.9,168.05,4721.0,162.5853,162.5853,162.1893,162.3342,4721.0
2021-03-31 13:25:00,168.15,168.2,168.05,168.05,5324.0,162.4308,162.4791,162.3342,162.3342,5324.0
2021-03-31 13:30:00,168.06,168.9,168.06,168.83,5025.0,162.3438,163.1553,162.3438,163.0877,5025.0
2021-03-31 13:35:00,168.85,168.86,168.55,168.7,4060.0,163.107,163.1166,162.8172,162.9621,4060.0
2021-03-31 13:40:00,168.66,168.82,168.46,168.49,4454.0,162.9234,163.078,162.7302,162.7592,4454.0
2021-03-31 13:45:00,168.56,168.73,168.43,168.55,4866.0,162.8268,162.9911,162.7013,162.8172,4866.0
2021-03-31 13:50:00,168.64,168.9,168.57,168.75,3406.0,162.9041,163.1553,162.8365,163.0104,3406.0
2021-03-31 13:55:00,168.83,169.41,168.83,169.4,5892.0,163.0877,163.6479,163.0877,163.6383,5892.0
2021-03-31 14:00:00,169.47,169.81,169.4,169.76,3647.0,163.7059,164.0343,163.6383,163.986,3647.0
2021-03-31 14:05:00,169.77,170.34,169.58,170.24,13528.0,163.9957,164.5463,163.8121,164.4497,13528.0
2021-03-31 14:10:00,170.38,170.5,170.05,170.38,20619.0,164.5849,164.7009,164.2662,164.5849,20619.0
2021-03-31 14:15:00,170.33,170.65,170.19,170.2,10961.0,164.5366,164.8457,164.4014,164.4111,10961.0
2021-03-31 14:20:00,170.19,170.56,170.07,170.56,8432.0,164.4014,164.7588,164.2855,164.7588,8432.0
2021-03-31 14:25:00,170.6,170.61,170.15,170.23,7731.0,164.7975,164.8071,164.3628,164.44,7731.0
2021-03-31 14:30:00,170.35,170.81,170.34,170.49,9794.0,164.556,165.0003,164.5463,164.6912,9794.0
2021-03-31 14:35:00,170.49,170.94,170.48,170.94,12237.0,164.6912,165.1259,164.6815,165.1259,12237.0
2021-03-31 14:40:00,170.85,171.42,170.85,171.22,17329.0,165.0389,165.5896,165.0389,165.3964,17329.0
2021-03-31 14:45:00,171.33,171.56,170.56,170.66,8290.0,165.5026,165.7248,164.7588,164.8554,8290.0
2021-03-31 14:50:00,170.65,170.71,170.39,170.58,8263.0,164.8457,164.9037,164.5946,164.7781,8263.0
2021-03-31 14:55:00,170.62,170.71,170.43,170.52,6706.0,164.8168,164.9037,164.6332,164.7202,6706.0
2021-03-31 15:00:00,170.52,170.61,170.01,170.14,6483.0,164.7202,164.8071,164.2275,164.3531,6483.0
2021-03-31 15:05:00,170.03,170.1,169.59,169.59,12985.0,164.2468,164.3145,163.8218,163.8218,12985.0
2021-03-31 15:10:00,169.56,169.59,169.16,169.27,4906.0,163.7928,163.8218,163.4064,163.5127,4906.0
2021-03-31 15:15:00,169.33,169.63,169.33,169.63,5620.0,163.5706,163.8604,163.5706,163.8604,5620.0
2021-03-31 15:20:00,169.59,169.6,169.19,169.2,9847.0,163.8218,163.8315,163.4354,163.4451,9847.0
2021-03-31 15:25:00,169.26,169.28,168.89,168.99,10447.0,163.503,163.5223,163.1456,163.2422,10447.0
2021-03-31 15:30:00,169.0,169.59,168.94,169.48,11104.0,163.2519,163.8218,163.1939,163.7155,11104.0
2021-03-31 15:35:00,169.42,169.52,169.06,169.06,9633.0,163.6576,163.7542,163.3098,163.3098,9633.0
2021-03-31 15:40:00,169.07,169.42,169.02,169.37,5228.0,163.3195,163.6576,163.2712,163.6093,5228.0
2021-03-31 15:45:00,169.33,169.5,169.26,169.39,13105.0,163.5706,163.7349,163.503,163.6286,13105.0
2021-03-31 15:50:00,169.45,169.45,168.93,169.26,22789.0,163.6866,163.6866,163.1843,163.503,22789.0
2021-03-31 15:55:00,169.19,169.29,168.75,168.96,66994.0,163.4354,163.532,163.0104,163.2132,66994.0
2021-04-01 09:30:00,167.21,169.74,166.15,169.05,56956.0,161.5228,163.9667,160.4988,163.3002,56956.0
2021-04-01 09:35:00,169.27,169.36,166.54,166.54,23679.0,163.5127,163.5996,160.8755,160.8755,23679.0
2021-04-01 09:40:00,166.67,167.44,166.07,166.6,16424.0,161.0011,161.7449,160.4215,160.9335,16424.0
2021-04-01 09:45:00,166.72,167.38,166.28,166.28,15765.0,161.0494,161.687,160.6244,160.6244,15765.0
2021-04-01 09:50:00,166.66,167.11,166.01,166.66,7366.0,160.9915,161.4262,160.3636,160.9915,7366.0
2021-04-01 09:55:00,166.79,166.89,165.11,165.37,14936.0,161.117,161.2136,159.4942,159.7453,14936.0
2021-04-01 10:00:00,165.37,166.37,165.11,165.81,23727.0,159.7453,160.7113,159.4942,160.1704,23727.0
2021-04-01 10:05:00,166.07,166.33,165.52,165.6,11832.0,160.4215,160.6727,159.8902,159.9675,11832.0
2021-04-01 10:10:00,165.41,165.61,165.07,165.56,8473.0,159.784,159.9772,159.4555,159.9289,8473.0
2021-04-01 10:15:00,165.52,165.8,165.32,165.65,6274.0,159.8902,160.1607,159.697,160.0158,6274.0
2021-04-01 10:20:00,165.63,166.01,165.34,165.48,17181.0,159.9965,160.3636,159.7164,159.8516,17181.0
2021-04-01 10:25:00,165.44,166.03,165.35,165.62,12401.0,159.813,160.3829,159.726,159.9868,12401.0
2021-04-01 10:30:00,165.63,165.63,165.15,165.54,10083.0,159.9965,159.9965,159.5328,159.9096,10083.0
2021-04-01 10:35:00,165.5,165.62,165.25,165.57,15689.0,159.8709,159.9868,159.6294,159.9385,15689.0
2021-04-01 10:40:00,165.5,165.62,165.33,165.54,10900.0,159.8709,159.9868,159.7067,159.9096,10900.0
2021-04-01 10:45:00,165.53,165.68,165.39,165.42,7428.0,159.8999,160.0448,159.7647,159.7936,7428.0
2021-04-01 10:50:00,165.46,165.61,165.16,165.35,10151.0,159.8323,159.9772,159.5425,159.726,10151.0
2021-04-01 10:55:00,165.27,165.81,165.27,165.43,9541.0,159.6487,160.1704,159.6487,159.8033,9541.0
2021-04-01 11:00:00,165.59,166.1,165.36,166.1,6342.0,159.9579,160.4505,159.7357,160.4505,6342.0
2021-04-01 11:05:00,166.26,166.3,165.62,165.68,5438.0,160.6051,160.6437,159.9868,160.0448,5438.0
2021-04-01 11:10:00,165.84,166.16,165.14,165.41,9767.0,160.1994,160.5085,159.5232,159.784,9767.0
2021-04-01 11:15:00,165.4,165.6,165.13,165.17,7506.0,159.7743,159.9675,159.5135,159.5521,7506.0
2021-04-01 11:20:00,165.08,165.48,164.85,165.48,15587.0,159.4652,159.8516,159.243,159.8516,15587.0
2021-04-01 11:25:00,165.41,165.44,165.04,165.14,5930.0,159.784,159.813,159.4266,159.5232,5930.0
2021-04-01 11:30:00,164.96,165.17,164.78,164.8,11268.0,159.3493,159.5521,159.1754,159.1947,11268.0
2021-04-01 11:35:00,164.8,164.94,164.72,164.85,5970.0,159.1947,159.33,159.1174,159.243,5970.0
2021-04-01 11:40:00,164.86,165.05,164.5,164.61,7918.0,159.2527,159.4362,158.9049,159.0112,7918.0
2021-04-01 11:45:00,164.66,164.66,164.13,164.61,7522.0,159.0595,159.0595,158.5475,159.0112,7522.0
2021-04-01 11:50:00,164.66,165.02,164.63,165.02,5872.0,159.0595,159.4072,159.0305,159.4072,5872.0
2021-04-01 11:55:00,165.09,165.32,165.01,165.3,3527.0,159.4749,159.697,159.3976,159.6777,3527.0
2021-04-01 12:00:00,165.44,165.94,165.39,165.54,7208.0,159.813,160.2959,159.7647,159.9096,7208.0
2021-04-01 12:05:00,165.65,165.85,165.53,165.79,5094.0,160.0158,160.209,159.8999,160.1511,5094.0
2021-04-01 12:10:00,165.71,165.89,165.68,165.87,4700.0,160.0738,160.2476,160.0448,160.2283,4700.0
2021-04-01 12:15:00,165.89,166.01,165.76,165.77,7858.0,160.2476,160.3636,160.1221,160.1317,7858.0
2021-04-01 12:20:00,165.83,166.0,165.73,165.95,13768.0,160.1897,160.3539,160.0931,160.3056,13768.0
2021-04-01 12:25:00,165.92,165.92,165.44,165.44,4384.0,160.2766,160.2766,159.813,159.813,4384.0
2021-04-01 12:30:00,165.55,165.88,165.5,165.75,2787.0,159.9192,160.238,159.8709,160.1124,2787.0
2021-04-01 12:35:00,165.82,165.85,165.33,165.43,2987.0,160.18,160.209,159.7067,159.8033,2987.0
2021-04-01 12:40:00,165.42,165.46,164.53,164.53,7937.0,159.7936,159.8323,158.9339,158.9339,7937.0
2021-04-01 12:45:00,164.66,164.91,164.6,164.91,5778.0,159.0595,159.301,159.0015,159.301,5778.0
2021-04-01 12:50:00,164.91,165.42,164.91,165.0,5943.0,159.301,159.7936,159.301,159.3879,5943.0
2021-04-01 12:55:00,165.0,165.34,164.99,165.17,5321.0,159.3879,159.7164,159.3783,159.5521,5321.0
2021-04-01 13:00:00,165.24,165.24,164.95,165.2,4666.0,159.6198,159.6198,159.3396,159.5811,4666.0
2021-04-01 13:05:00,165.16,165.34,165.14,165.21,4797.0,159.5425,159.7164,159.5232,159.5908,4797.0
2021-04-01 13:10:00,165.24,165.24,164.96,165.06,4338.0,159.6198,159.6198,159.3493,159.4459,4338.0
2021-04-01 13:15:00,164.95,165.04,164.91,164.99,4700.0,159.3396,159.4266,159.301,159.3783,4700.0
2021-04-01 13:20:00,165.04,165.23,164.93,165.2,4477.0,159.4266,159.6101,159.3203,159.5811,4477.0
2021-04-01 13:25:00,165.24,165.43,165.23,165.39,6733.0,159.6198,159.8033,159.6101,159.7647,6733.0
2021-04-01 13:30:00,165.4,165.66,165.28,165.36,3666.0,159.7743,160.0255,159.6584,159.7357,3666.0
2021-04-01 13:35:00,165.3,165.52,165.3,165.31,3733.0,159.6777,159.8902,159.6777,159.6874,3733.0
2021-04-01 13:40:00,165.23,165.33,165.13,165.28,3989.0,159.6101,159.7067,159.5135,159.6584,3989.0
2021-04-01 13:45:00,165.28,165.46,165.22,165.22,4592.0,159.6584,159.8323,159.6004,159.6004,4592.0
2021-04-01 13:50:00,165.17,165.38,165.16,165.33,4316.0,159.5521,159.755,159.5425,159.7067,4316.0
2021-04-01 13:55:00,165.24,165.37,165.15,165.34,3467.0,159.6198,159.7453,159.5328,159.7164,3467.0
2021-04-01 14:00:00,165.24,165.39,165.17,165.17,3382.0,159.6198,159.7647,159.5521,159.5521,3382.0
2021-04-01 14:05:00,165.21,165.32,165.09,165.17,4876.0,159.5908,159.697,159.4749,159.5521,4876.0
2021-04-01 14:10:00,165.17,165.24,165.04,165.04,24772.0,159.5521,159.6198,159.4266,159.4266,24772.0
2021-04-01 14:15:00,165.04,165.26,165.0,165.25,1300.0,159.4266,159.6391,159.3879,159.6294,1300.0
2021-04-01 14:20:00,165.25,165.55,165.12,165.55,7536.0,159.6294,159.9192,159.5038,159.9192,7536.0
2021-04-01 14:25:00,165.49,165.51,165.16,165.39,6118.0,159.8613,159.8806,159.5425,159.7647,6118.0
2021-04-01 14:30:00,165.39,165.82,165.31,165.77,5907.0,159.7647,160.18,159.6874,160.1317,5907.0
2021-04-01 14:35:00,165.82,166.0,165.77,165.95,2600.0,160.18,160.3539,160.1317,160.3056,2600.0
2021-04-01 14:40:00,165.89,165.9,165.72,165.76,11103.0,160.2476,160.2573,160.0834,160.1221,11103.0
2021-04-01 14:45:00,165.8,165.83,165.44,165.47,7868.0,160.1607,160.1897,159.813,159.8419,7868.0
2021-04-01 14:50:00,165.58,165.81,165.5,165.57,6195.0,159.9482,160.1704,159.8709,159.9385,6195.0
2021-04-01 14:55:00,165.63,165.98,165.63,165.77,12292.0,159.9965,160.3346,159.9965,160.1317,12292.0
2021-04-01 15:00:00,165.74,165.81,165.65,165.7,6800.0,160.1028,160.1704,160.0158,160.0641,6800.0
2021-04-01 15:05:00,165.75,165.75,165.47,165.49,5672.0,160.1124,160.1124,159.8419,159.8613,5672.0
2021-04-01 15:10:00,165.48,165.69,165.48,165.55,6026.0,159.8516,160.0545,159.8516,159.9192,6026.0
2021-04-01 15:15:00,165.51,165.62,165.48,165.5,6261.0,159.8806,159.9868,159.8516,159.8709,6261.0
2021-04-01 15:20:00,165.59,165.76,165.45,165.46,6238.0,159.9579,160.1221,159.8226,159.8323,6238.0
2021-04-01 15:25:00,165.5,165.66,165.44,165.6,7025.0,159.8709,160.0255,159.813,159.9675,7025.0
2021-04-01 15:30:00,165.58,165.7,165.49,165.64,8537.0,159.9482,160.0641,159.8613,160.0062,8537.0
2021-04-01 15:35:00,165.58,165.75,165.48,165.62,23130.0,159.9482,160.1124,159.8516,159.9868,23130.0
2021-04-01 15:40:00,165.58,165.75,165.5,165.75,10709.0,159.9482,160.1124,159.8709,160.1124,10709.0
2021-04-01 15:45:00,165.82,166.2,165.75,166.16,13875.0,160.18,160.5471,160.1124,160.5085,13875.0
2021-04-01 15:50:00,166.25,166.27,166.06,166.14,21222.0,160.5954,160.6147,160.4119,160.4891,21222.0
2021-04-01 15:55:00,166.12,166.42,165.93,166.39,52501.0,160.4698,160.7596,160.2863,160.7306,52501.0
2021-04-05 09:30:00,169.81,170.22,168.79,169.34,37508.0,164.0343,164.4304,163.049,163.5803,37508.0
2021-04-05 09:35:00,169.16,169.94,168.82,169.3,16651.0,163.4064,164.1599,163.078,163.5417,16651.0
2021-04-05 09:40:00,169.31,170.44,169.23,170.41,13906.0,163.5513,164.6429,163.474,164.6139,13906.0
2021-04-05 09:45:00,170.28,170.41,169.46,169.46,8861.0,164.4883,164.6139,163.6962,163.6962,8861.0
2021-04-05 09:50:00,169.32,169.79,168.92,169.72,10018.0,163.561,164.015,163.1746,163.9474,10018.0
2021-04-05 09:55:00,169.57,169.88,169.15,169.15,2958.0,163.8025,164.1019,163.3968,163.3968,2958.0
2021-04-05 10:00:00,169.23,169.4,168.87,169.3,6102.0,163.474,163.6383,163.1263,163.5417,6102.0
2021-04-05 10:05:00,169.23,169.45,168.33,168.53,7421.0,163.474,163.6866,162.6047,162.7979,7421.0
2021-04-05 10:10:00,168.61,168.91,168.41,168.55,5022.0,162.8751,163.1649,162.6819,162.8172,5022.0
2021-04-05 10:15:00,168.88,169.18,168.74,169.0,5050.0,163.136,163.4257,163.0007,163.2519,5050.0
2021-04-05 10:20:00,169.04,169.58,168.83,169.5,6471.0,163.2905,163.8121,163.0877,163.7349,6471.0
2021-04-05 10:25:00,169.4,169.4,168.92,169.22,5848.0,163.6383,163.6383,163.1746,163.4644,5848.0
2021-04-05 10:30:00,169.27,169.28,169.09,169.13,7892.0,163.5127,163.5223,163.3388,163.3774,7892.0
2021-04-05 10:35:00,169.1,169.59,169.07,169.07,8719.0,163.3485,163.8218,163.3195,163.3195,8719.0
2021-04-05 10:40:00,169.14,169.56,169.14,169.39,4956.0,163.3871,163.7928,163.3871,163.6286,4956.0
2021-04-05 10:45:00,169.31,169.39,169.14,169.31,1841.0,163.5513,163.6286,163.3871,163.5513,1841.0
2021-04-05 10:50:00,169.22,169.37,168.98,168.99,1738.0,163.4644,163.6093,163.2326,163.2422,1738.0
2021-04-05 10:55:00,169.1,169.3,169.06,169.1,6797.0,163.3485,163.5417,163.3098,163.3485,6797.0
2021-04-05 11:00:00,169.04,169.4,168.8,169.23,7252.0,163.2905,163.6383,163.0587,163.474,7252.0
2021-04-05 11:05:00,169.09,169.2,168.87,168.87,2262.0,163.3388,163.4451,163.1263,163.1263,2262.0
2021-04-05 11:10:00,168.8,169.05,168.75,168.94,4455.0,163.0587,163.3002,163.0104,163.1939,4455.0
2021-04-05 11:15:00,169.0,169.13,168.44,168.45,4927.0,163.2519,163.3774,162.7109,162.7206,4927.0
2021-04-05 11:20:00,168.46,168.9,168.34,168.87,5349.0,162.7302,163.1553,162.6143,163.1263,5349.0
2021-04-05 11:25:00,168.87,168.87,168.63,168.82,4639.0,163.1263,163.1263,162.8945,163.078,4639.0
2021-04-05 11:30:00,168.88,168.94,168.75,168.81,1967.0,163.136,163.1939,163.0104,163.0683,1967.0
2021-04-05 11:35:00,168.83,169.18,168.81,169.17,2568.0,163.0877,163.4257,163.0683,163.4161,2568.0
2021-04-05 11:40:00,169.2,169.41,169.2,169.39,4229.0,163.4451,163.6479,163.4451,163.6286,4229.0
2021-04-05 11:45:00,169.41,169.54,169.25,169.51,5965.0,163.6479,163.7735,163.4934,163.7445,5965.0
2021-04-05 11:50:00,169.45,169.66,169.31,169.49,12914.0,163.6866,163.8894,163.5513,163.7252,12914.0
2021-04-05 11:55:00,169.42,169.98,169.42,169.88,7806.0,163.6576,164.1985,163.6576,164.1019,7806.0
2021-04-05 12:00:00,169.99,170.33,169.91,170.29,7060.0,164.2082,164.5366,164.1309,164.498,7060.0
2021-04-05 12:05:00,170.29,170.42,170.12,170.42,7664.0,164.498,164.6236,164.3338,164.6236,7664.0
2021-04-05 12:10:00,170.4,170.67,170.4,170.45,2949.0,164.6043,164.8651,164.6043,164.6526,2949.0
2021-04-05 12:15:00,170.33,170.33,169.76,169.77,5230.0,164.5366,164.5366,163.986,163.9957,5230.0
2021-04-05 12:20:00,169.8,169.94,169.43,169.49,6941.0,164.0247,164.1599,163.6672,163.7252,6941.0
2021-04-05 12:25:00,169.63,169.78,169.38,169.59,6382.0,163.8604,164.0053,163.6189,163.8218,6382.0
2021-04-05 12:30:00,169.6,170.01,169.49,169.91,4201.0,163.8315,164.2275,163.7252,164.1309,4201.0
2021-04-05 12:35:00,169.86,170.01,169.84,169.84,3153.0,164.0826,164.2275,164.0633,164.0633,3153.0
2021-04-05 12:40:00,169.81,170.11,169.71,170.08,3275.0,164.0343,164.3241,163.9377,164.2951,3275.0
2021-04-05 12:45:00,170.04,170.18,169.79,169.88,5997.0,164.2565,164.3917,164.015,164.1019,5997.0
2021-04-05 12:50:00,169.88,169.95,169.69,169.69,2988.0,164.1019,164.1696,163.9184,163.9184,2988.0
2021-04-05 12:55:00,169.59,169.59,169.28,169.36,2350.0,163.8218,163.8218,163.5223,163.5996,2350.0
2021-04-05 13:00:00,169.27,169.35,169.06,169.28,8496.0,163.5127,163.59,163.3098,163.5223,8496.0
2021-04-05 13:05:00,169.26,169.43,169.11,169.14,2805.0,163.503,163.6672,163.3581,163.3871,2805.0
2021-04-05 13:10:00,169.12,169.26,169.03,169.06,4035.0,163.3678,163.503,163.2808,163.3098,4035.0
2021-04-05 13:15:00,169.14,169.23,168.99,169.05,2700.0,163.3871,163.474,163.2422,163.3002,2700.0
2021-04-05 13:20:00,169.0,169.47,168.99,169.46,3039.0,163.2519,163.7059,163.2422,163.6962,3039.0
2021-04-05 13:25:00,169.45,169.45,169.1,169.2,2676.0,163.6866,163.6866,163.3485,163.4451,2676.0
2021-04-05 13:30:00,169.17,169.38,169.11,169.17,1877.0,163.4161,163.6189,163.3581,163.4161,1877.0
2021-04-05 13:35:00,169.3,169.56,169.29,169.54,5485.0,163.5417,163.7928,163.532,163.7735,5485.0
2021-04-05 13:40:00,169.59,169.6,169.4,169.47,1584.0,163.8218,163.8315,163.6383,163.7059,1584.0
2021-04-05 13:45:00,169.54,169.7,169.43,169.55,6896.0,163.7735,163.9281,163.6672,163.7832,6896.0
2021-04-05 13:50:00,169.53,169.56,169.44,169.47,2100.0,163.7638,163.7928,163.6769,163.7059,2100.0
2021-04-05 13:55:00,169.39,169.63,169.27,169.54,3425.0,163.6286,163.8604,163.5127,163.7735,3425.0
2021-04-05 14:00:00,169.51,169.66,169.42,169.42,2821.0,163.7445,163.8894,163.6576,163.6576,2821.0
2021-04-05 14:05:00,169.39,169.41,169.17,169.18,3670.0,163.6286,163.6479,163.4161,163.4257,3670.0
2021-04-05 14:10:00,169.19,169.43,169.16,169.3,5492.0,163.4354,163.6672,163.4064,163.5417,5492.0
2021-04-05 14:15:00,169.49,169.78,169.45,169.78,5128.0,163.7252,164.0053,163.6866,164.0053,5128.0
2021-04-05 14:20:00,169.77,169.81,169.63,169.63,1807.0,163.9957,164.0343,163.8604,163.8604,1807.0
2021-04-05 14:25:00,169.7,169.79,169.59,169.64,3293.0,163.9281,164.015,163.8218,163.8701,3293.0
2021-04-05 14:30:00,169.63,169.66,169.48,169.64,2100.0,163.8604,163.8894,163.7155,163.8701,2100.0
2021-04-05 14:35:00,169.63,169.88,169.55,169.77,3907.0,163.8604,164.1019,163.7832,163.9957,3907.0
2021-04-05 14:40:00,169.81,170.0,169.7,169.81,5554.0,164.0343,164.2179,163.9281,164.0343,5554.0
2021-04-05 14:45:00,169.74,169.98,169.69,169.92,3168.0,163.9667,164.1985,163.9184,164.1406,3168.0
2021-04-05 14:50:00,169.8,169.94,169.76,169.91,4952.0,164.0247,164.1599,163.986,164.1309,4952.0
2021-04-05 14:55:00,169.88,170.15,169.88,170.02,3558.0,164.1019,164.3628,164.1019,164.2372,3558.0
2021-04-05 15:00:00,170.01,170.05,169.81,169.81,4137.0,164.2275,164.2662,164.0343,164.0343,4137.0
2021-04-05 15:05:00,169.75,170.22,169.75,170.22,5117.0,163.9764,164.4304,163.9764,164.4304,5117.0
2021-04-05 15:10:00,170.23,170.36,169.95,169.95,10540.0,164.44,164.5656,164.1696,164.1696,10540.0
2021-04-05 15:15:00,170.01,170.46,170.01,170.28,5454.0,164.2275,164.6622,164.2275,164.4883,5454.0
2021-04-05 15:20:00,170.22,170.26,169.97,170.03,5919.0,164.4304,164.469,164.1889,164.2468,5919.0
2021-04-05 15:25:00,169.97,170.14,169.87,170.14,2300.0,164.1889,164.3531,164.0923,164.3531,2300.0
2021-04-05 15:30:00,170.12,170.24,169.97,170.04,8504.0,164.3338,164.4497,164.1889,164.2565,8504.0
2021-04-05 15:35:00,170.03,170.47,170.03,170.28,6026.0,164.2468,164.6719,164.2468,164.4883,6026.0
2021-04-05 15:40:00,170.32,170.38,170.08,170.38,6045.0,164.527,164.5849,164.2951,164.5849,6045.0
2021-04-05 15:45:00,170.39,170.74,170.39,170.65,9913.0,164.5946,164.9327,164.5946,164.8457,9913.0
2021-04-05 15:50:00,170.65,170.74,170.48,170.58,17885.0,164.8457,164.9327,164.6815,164.7781,17885.0
2021-04-05 15:55:00,170.54,170.74,170.26,170.29,33464.0,164.7395,164.9327,164.469,164.498,33464.0
2021-04-06 09:30:00,170.0,170.89,169.89,170.46,11486.0,164.2179,165.0776,164.1116,164.6622,11486.0
2021-04-06 09:35:00,170.64,170.64,170.09,170.38,12550.0,164.8361,164.8361,164.3048,164.5849,12550.0
2021-04-06 09:40:00,170.28,170.55,169.94,170.18,4165.0,164.4883,164.7492,164.1599,164.3917,4165.0
2021-04-06 09:45:00,170.15,170.29,169.62,169.74,3640.0,164.3628,164.498,163.8508,163.9667,3640.0
2021-04-06 09:50:00,169.89,170.25,169.75,169.75,3048.0,164.1116,164.4594,163.9764,163.9764,3048.0
2021-04-06 09:55:00,169.97,170.22,169.81,170.19,2760.0,164.1889,164.4304,164.0343,164.4014,2760.0
2021-04-06 10:00:00,170.49,170.52,170.07,170.07,2602.0,164.6912,164.7202,164.2855,164.2855,2602.0
2021-04-06 10:05:00,170.07,170.07,169.3,169.5,3500.0,164.2855,164.2855,163.5417,163.7349,3500.0
2021-04-06 10:10:00,169.57,170.13,169.57,170.02,1733.0,163.8025,164.3434,163.8025,164.2372,1733.0
2021-04-06 10:15:00,170.07,170.32,169.91,170.24,4407.0,164.2855,164.527,164.1309,164.4497,4407.0
2021-04-06 10:20:00,169.94,170.34,169.94,170.09,7365.0,164.1599,164.5463,164.1599,164.3048,7365.0
2021-04-06 10:25:00,170.2,170.33,170.1,170.26,3360.0,164.4111,164.5366,164.3145,164.469,3360.0
2021-04-06 10:30:00,170.19,170.23,169.97,170.16,3100.0,164.4014,164.44,164.1889,164.3724,3100.0
2021-04-06 10:35:00,170.24,170.24,169.75,169.75,2000.0,164.4497,164.4497,163.9764,163.9764,2000.0
2021-04-06 10:40:00,169.77,169.77,169.44,169.5,2100.0,163.9957,163.9957,163.6769,163.7349,2100.0
2021-04-06 10:45:00,169.61,169.63,169.39,169.55,1600.0,163.8411,163.8604,163.6286,163.7832,1600.0
2021-04-06 10:50:00,169.46,169.47,168.91,169.41,6132.0,163.6962,163.7059,163.1649,163.6479,6132.0
2021-04-06 10:55:00,169.4,169.72,169.22,169.67,4805.0,163.6383,163.9474,163.4644,163.8991,4805.0
2021-04-06 11:00:00,169.69,169.69,169.3,169.4,6558.0,163.9184,163.9184,163.5417,163.6383,6558.0
2021-04-06 11:05:00,169.27,169.45,169.24,169.27,6341.0,163.5127,163.6866,163.4837,163.5127,6341.0
2021-04-06 11:10:00,169.25,169.37,169.17,169.23,3190.0,163.4934,163.6093,163.4161,163.474,3190.0
2021-04-06 11:15:00,169.29,169.3,168.76,168.86,4196.0,163.532,163.5417,163.02,163.1166,4196.0
2021-04-06 11:20:00,168.79,168.87,168.69,168.76,2302.0,163.049,163.1263,162.9524,163.02,2302.0
2021-04-06 11:25:00,168.83,169.06,168.8,169.05,2165.0,163.0877,163.3098,163.0587,163.3002,2165.0
2021-04-06 11:30:00,169.12,169.18,168.97,169.17,4610.0,163.3678,163.4257,163.2229,163.4161,4610.0
2021-04-06 11:35:00,169.22,169.23,169.16,169.16,1300.0,163.4644,163.474,163.4064,163.4064,1300.0
2021-04-06 11:40:00,169.3,169.43,169.18,169.18,3305.0,163.5417,163.6672,163.4257,163.4257,3305.0
2021-04-06 11:45:00,169.24,169.32,169.08,169.15,4641.0,163.4837,163.561,163.3291,163.3968,4641.0
2021-04-06 11:50:00,169.2,169.29,169.09,169.21,2200.0,163.4451,163.532,163.3388,163.4547,2200.0
2021-04-06 11:55:00,169.11,169.19,168.87,169.06,4696.0,163.3581,163.4354,163.1263,163.3098,4696.0
2021-04-06 12:00:00,169.14,169.19,169.05,169.19,1263.0,163.3871,163.4354,163.3002,163.4354,1263.0
2021-04-06 12:05:00,169.47,169.55,169.31,169.39,2665.0,163.7059,163.7832,163.5513,163.6286,2665.0
2021-04-06 12:10:00,169.36,169.4,169.18,169.25,4814.0,163.5996,163.6383,163.4257,163.4934,4814.0
2021-04-06 12:15:00,169.33,169.43,169.15,169.39,1500.0,163.5706,163.6672,163.3968,163.6286,1500.0
2021-04-06 12:20:00,169.46,169.5,169.32,169.42,4045.0,163.6962,163.7349,163.561,163.6576,4045.0
2021-04-06 12:25:00,169.55,169.78,169.45,169.6,3600.0,163.7832,164.0053,163.6866,163.8315,3600.0
2021-04-06 12:30:00,169.55,169.57,169.4,169.4,1791.0,163.7832,163.8025,163.6383,163.6383,1791.0
2021-04-06 12:35:00,169.34,169.49,169.3,169.49,1850.0,163.5803,163.7252,163.5417,163.7252,1850.0
2021-04-06 12:40:00,169.69,169.87,169.67,169.79,9800.0,163.9184,164.0923,163.8991,164.015,9800.0
2021-04-06 12:45:00,169.86,170.0,169.83,169.91,3704.0,164.0826,164.2179,164.0536,164.1309,3704.0
2021-04-06 12:50:00,169.87,170.23,169.87,170.1,1790.0,164.0923,164.44,164.0923,164.3145,1790.0
2021-04-06 12:55:00,170.19,170.4,170.11,170.4,2280.0,164.4014,164.6043,164.3241,164.6043,2280.0
2021-04-06 13:00:00,170.41,170.41,170.01,170.01,3126.0,164.6139,164.6139,164.2275,164.2275,3126.0
2021-04-06 13:05:00,170.02,170.04,169.81,169.89,900.0,164.2372,164.2565,164.0343,164.1116,900.0
2021-04-06 13:10:00,169.82,170.07,169.82,169.86,8060.0,164.044,164.2855,164.044,164.0826,8060.0
2021-04-06 13:15:00,169.88,170.31,169.88,170.28,1300.0,164.1019,164.5173,164.1019,164.4883,1300.0
2021-04-06 13:20:00,170.25,170.26,169.98,170.2,902.0,164.4594,164.469,164.1985,164.4111,902.0
2021-04-06 13:25:00,170.23,170.53,170.23,170.42,8319.0,164.44,164.7298,164.44,164.6236,8319.0
2021-04-06 13:30:00,170.33,170.36,170.15,170.16,1600.0,164.5366,164.5656,164.3628,164.3724,1600.0
2021-04-06 13:35:00,170.23,170.32,170.22,170.23,1800.0,164.44,164.527,164.4304,164.44,1800.0
2021-04-06 13:40:00,170.27,170.44,170.19,170.39,5880.0,164.4787,164.6429,164.4014,164.5946,5880.0
2021-04-06 13:45:00,170.33,170.45,170.29,170.37,1913.0,164.5366,164.6526,164.498,164.5753,1913.0
2021-04-06 13:50:00,170.42,170.46,170.26,170.35,7623.0,164.6236,164.6622,164.469,164.556,7623.0
2021-04-06 13:55:00,170.28,170.39,170.2,170.38,2747.0,164.4883,164.5946,164.4111,164.5849,2747.0
2021-04-06 14:00:00,170.4,170.52,170.34,170.51,1438.0,164.6043,164.7202,164.5463,164.7105,1438.0
2021-04-06 14:05:00,170.47,170.58,170.26,170.42,3874.0,164.6719,164.7781,164.469,164.6236,3874.0
2021-04-06 14:10:00,170.42,170.54,170.38,170.42,1950.0,164.6236,164.7395,164.5849,164.6236,1950.0
2021-04-06 14:15:00,170.46,170.59,170.45,170.55,1811.0,164.6622,164.7878,164.6526,164.7492,1811.0
2021-04-06 14:20:00,170.48,170.48,170.29,170.45,2053.0,164.6815,164.6815,164.498,164.6526,2053.0
2021-04-06 14:25:00,170.44,170.58,170.44,170.58,2300.0,164.6429,164.7781,164.6429,164.7781,2300.0
2021-04-06 14:30:00,170.56,170.66,170.43,170.48,8411.0,164.7588,164.8554,164.6332,164.6815,8411.0
2021-04-06 14:35:00,170.52,170.52,170.11,170.11,2061.0,164.7202,164.7202,164.3241,164.3241,2061.0
2021-04-06 14:40:00,170.01,170.18,170.0,170.16,2672.0,164.2275,164.3917,164.2179,164.3724,2672.0
2021-04-06 14:45:00,170.12,170.26,170.11,170.18,1100.0,164.3338,164.469,164.3241,164.3917,1100.0
2021-04-06 14:50:00,170.17,170.25,169.96,170.06,3314.0,164.3821,164.4594,164.1792,164.2758,3314.0
2021-04-06 14:55:00,169.95,170.04,169.88,169.88,1700.0,164.1696,164.2565,164.1019,164.1019,1700.0
2021-04-06 15:00:00,169.85,169.94,169.83,169.89,4950.0,164.073,164.1599,164.0536,164.1116,4950.0
2021-04-06 15:05:00,169.95,169.98,169.54,169.54,5196.0,164.1696,164.1985,163.7735,163.7735,5196.0
2021-04-06 15:10:00,169.51,169.81,169.51,169.61,7344.0,163.7445,164.0343,163.7445,163.8411,7344.0
2021-04-06 15:15:00,169.68,169.69,169.57,169.64,2709.0,163.9087,163.9184,163.8025,163.8701,2709.0
2021-04-06 15:20:00,169.54,169.84,169.54,169.8,1300.0,163.7735,164.0633,163.7735,164.0247,1300.0
2021-04-06 15:25:00,169.73,169.89,169.72,169.88,2280.0,163.957,164.1116,163.9474,164.1019,2280.0
2021-04-06 15:30:00,169.93,169.97,169.79,169.94,5339.0,164.1502,164.1889,164.015,164.1599,5339.0
2021-04-06 15:35:00,169.9,169.99,169.83,169.83,5919.0,164.1213,164.2082,164.0536,164.0536,5919.0
2021-04-06 15:40:00,169.84,169.87,169.68,169.68,8892.0,164.0633,164.0923,163.9087,163.9087,8892.0
2021-04-06 15:45:00,169.71,170.08,169.67,169.99,10918.0,163.9377,164.2951,163.8991,164.2082,10918.0
2021-04-06 15:50:00,169.96,170.3,169.85,169.99,19795.0,164.1792,164.5077,164.073,164.2082,19795.0
2021-04-06 15:55:00,169.97,170.65,169.81,170.62,69057.0,164.1889,164.8457,164.0343,164.8168,69057.0
2021-04-07 09:30:00,171.53,171.65,169.83,170.1,20819.0,165.6958,165.8117,164.0536,164.3145,20819.0
2021-04-07 09:35:00,169.9,170.3,169.55,169.85,5753.0,164.1213,164.5077,163.7832,164.073,5753.0
2021-04-07 09:40:00,169.63,169.81,169.37,169.46,2368.0,163.8604,164.0343,163.6093,163.6962,2368.0
2021-04-07 09:45:00,169.33,169.79,169.03,169.79,5596.0,163.5706,164.015,163.2808,164.015,5596.0
2021-04-07 09:50:00,169.56,170.0,169.2,169.25,7349.0,163.7928,164.2179,163.4451,163.4934,7349.0
2021-04-07 09:55:00,169.25,169.25,168.75,169.11,2428.0,163.4934,163.4934,163.0104,163.3581,2428.0
2021-04-07 10:00:00,169.06,169.06,168.38,168.77,3500.0,163.3098,163.3098,162.653,163.0297,3500.0
2021-04-07 10:05:00,168.97,168.97,168.31,168.31,7285.0,163.2229,163.2229,162.5853,162.5853,7285.0
2021-04-07 10:10:00,168.55,169.19,168.55,169.19,1841.0,162.8172,163.4354,162.8172,163.4354,1841.0
2021-04-07 10:15:00,169.21,169.29,168.79,168.97,6130.0,163.4547,163.532,163.049,163.2229,6130.0
2021-04-07 10:20:00,168.97,169.07,168.72,169.06,4199.0,163.2229,163.3195,162.9814,163.3098,4199.0
2021-04-07 10:25:00,169.22,169.6,169.11,169.6,3840.0,163.4644,163.8315,163.3581,163.8315,3840.0
2021-04-07 10:30:00,169.54,170.15,169.54,170.15,2822.0,163.7735,164.3628,163.7735,164.3628,2822.0
2021-04-07 10:35:00,169.98,170.47,169.91,170.47,4416.0,164.1985,164.6719,164.1309,164.6719,4416.0
2021-04-07 10:40:00,170.48,170.65,170.37,170.54,3017.0,164.6815,164.8457,164.5753,164.7395,3017.0
2021-04-07 10:45:00,170.7,170.98,170.63,170.85,4468.0,164.894,165.1645,164.8264,165.0389,4468.0
2021-04-07 10:50:00,170.76,170.83,170.7,170.72,2904.0,164.952,165.0196,164.894,164.9134,2904.0
2021-04-07 10:55:00,170.59,170.59,170.31,170.37,3773.0,164.7878,164.7878,164.5173,164.5753,3773.0
2021-04-07 11:00:00,170.28,170.28,169.76,170.08,1950.0,164.4883,164.4883,163.986,164.2951,1950.0
2021-04-07 11:05:00,169.93,169.98,169.73,169.8,1514.0,164.1502,164.1985,163.957,164.0247,1514.0
2021-04-07 11:10:00,169.8,169.92,169.71,169.83,2848.0,164.0247,164.1406,163.9377,164.0536,2848.0
2021-04-07 11:15:00,169.84,170.03,169.72,169.99,3731.0,164.0633,164.2468,163.9474,164.2082,3731.0
2021-04-07 11:20:00,169.86,169.86,169.5,169.64,10137.0,164.0826,164.0826,163.7349,163.8701,10137.0
2021-04-07 11:25:00,169.7,169.88,169.67,169.88,1100.0,163.9281,164.1019,163.8991,164.1019,1100.0
2021-04-07 11:30:00,169.87,169.87,169.44,169.6,1400.0,164.0923,164.0923,163.6769,163.8315,1400.0
2021-04-07 11:35:00,169.6,169.83,169.47,169.83,2200.0,163.8315,164.0536,163.7059,164.0536,2200.0
2021-04-07 11:40:00,169.73,169.73,169.44,169.58,2909.0,163.957,163.957,163.6769,163.8121,2909.0
2021-04-07 11:45:00,169.6,169.6,169.43,169.56,1770.0,163.8315,163.8315,163.6672,163.7928,1770.0
2021-04-07 11:50:00,169.66,169.66,169.41,169.59,3818.0,163.8894,163.8894,163.6479,163.8218,3818.0
2021-04-07 11:55:00,169.45,169.49,169.27,169.38,2334.0,163.6866,163.7252,163.5127,163.6189,2334.0
2021-04-07 12:00:00,169.37,169.56,169.37,169.42,1300.0,163.6093,163.7928,163.6093,163.6576,1300.0
2021-04-07 12:05:00,169.35,169.47,168.85,168.88,3969.0,163.59,163.7059,163.107,163.136,3969.0
2021-04-07 12:10:00,168.93,168.94,168.65,168.77,2436.0,163.1843,163.1939,162.9138,163.0297,2436.0
2021-04-07 12:15:00,168.91,168.93,168.72,168.85,1995.0,163.1649,163.1843,162.9814,163.107,1995.0
2021-04-07 12:20:00,168.85,169.09,168.84,169.02,1082.0,163.107,163.3388,163.0973,163.2712,1082.0
2021-04-07 12:25:00,169.11,169.11,168.84,168.84,2825.0,163.3581,163.3581,163.0973,163.0973,2825.0
2021-04-07 12:30:00,168.79,169.02,168.79,168.94,2585.0,163.049,163.2712,163.049,163.1939,2585.0
2021-04-07 12:35:00,168.95,169.18,168.94,169.03,2818.0,163.2036,163.4257,163.1939,163.2808,2818.0
2021-04-07 12:40:00,168.97,169.04,168.82,168.97,2300.0,163.2229,163.2905,163.078,163.2229,2300.0
2021-04-07 12:45:00,169.05,169.05,168.94,169.04,5772.0,163.3002,163.3002,163.1939,163.2905,5772.0
2021-04-07 12:50:00,168.99,169.2,168.92,169.04,4700.0,163.2422,163.4451,163.1746,163.2905,4700.0
2021-04-07 12:55:00,169.06,169.07,168.89,168.93,1864.0,163.3098,163.3195,163.1456,163.1843,1864.0
2021-04-07 13:00:00,168.99,169.08,168.86,168.9,1400.0,163.2422,163.3291,163.1166,163.1553,1400.0
2021-04-07 13:05:00,168.98,169.04,168.9,168.9,2558.0,163.2326,163.2905,163.1553,163.1553,2558.0
2021-04-07 13:10:00,168.9,169.36,168.89,169.36,1496.0,163.1553,163.5996,163.1456,163.5996,1496.0
2021-04-07 13:15:00,169.39,169.63,169.36,169.58,5308.0,163.6286,163.8604,163.5996,163.8121,5308.0
2021-04-07 13:20:00,169.61,169.74,169.51,169.6,4834.0,163.8411,163.9667,163.7445,163.8315,4834.0
2021-04-07 13:25:00,169.68,169.98,169.66,169.83,4900.0,163.9087,164.1985,163.8894,164.0536,4900.0
2021-04-07 13:30:00,169.87,169.9,169.41,169.41,4542.0,164.0923,164.1213,163.6479,163.6479,4542.0
2021-04-07 13:35:00,169.45,169.6,169.42,169.59,2242.0,163.6866,163.8315,163.6576,163.8218,2242.0
2021-04-07 13:40:00,169.56,169.74,169.52,169.66,2845.0,163.7928,163.9667,163.7542,163.8894,2845.0
2021-04-07 13:45:00,169.72,169.72,169.48,169.49,2402.0,163.9474,163.9474,163.7155,163.7252,2402.0
2021-04-07 13:50:00,169.45,169.66,169.32,169.66,3799.0,163.6866,163.8894,163.561,163.8894,3799.0
2021-04-07 13:55:00,169.71,169.81,169.24,169.41,6413.0,163.9377,164.0343,163.4837,163.6479,6413.0
2021-04-07 14:00:00,169.4,169.59,169.4,169.48,900.0,163.6383,163.8218,163.6383,163.7155,900.0
2021-04-07 14:05:00,169.51,169.52,169.21,169.22,2500.0,163.7445,163.7542,163.4547,163.4644,2500.0
2021-04-07 14:10:00,169.15,169.37,169.09,169.09,1300.0,163.3968,163.6093,163.3388,163.3388,1300.0
2021-04-07 14:15:00,169.15,169.15,168.85,168.94,2556.0,163.3968,163.3968,163.107,163.1939,2556.0
2021-04-07 14:20:00,168.95,168.95,168.81,168.92,400.0,163.2036,163.2036,163.0683,163.1746,400.0
2021-04-07 14:25:00,168.94,169.0,168.8,168.94,2100.0,163.1939,163.2519,163.0587,163.1939,2100.0
2021-04-07 14:30:00,168.82,168.87,168.82,168.83,1228.0,163.078,163.1263,163.078,163.0877,1228.0
2021-04-07 14:35:00,168.76,168.78,168.66,168.77,1161.0,163.02,163.0394,162.9234,163.0297,1161.0
2021-04-07 14:40:00,168.81,168.81,168.52,168.62,4483.0,163.0683,163.0683,162.7882,162.8848,4483.0
2021-04-07 14:45:00,168.73,168.77,168.61,168.68,2490.0,162.9911,163.0297,162.8751,162.9428,2490.0
2021-04-07 14:50:00,168.74,168.97,168.74,168.97,1100.0,163.0007,163.2229,163.0007,163.2229,1100.0
2021-04-07 14:55:00,168.99,168.99,168.84,168.84,1983.0,163.2422,163.2422,163.0973,163.0973,1983.0
2021-04-07 15:00:00,168.82,168.82,168.63,168.8,2701.0,163.078,163.078,162.8945,163.0587,2701.0
2021-04-07 15:05:00,168.74,168.8,168.68,168.73,3150.0,163.0007,163.0587,162.9428,162.9911,3150.0
2021-04-07 15:10:00,168.68,168.97,168.66,168.69,4636.0,162.9428,163.2229,162.9234,162.9524,4636.0
2021-04-07 15:15:00,168.72,168.78,168.56,168.72,3100.0,162.9814,163.0394,162.8268,162.9814,3100.0
2021-04-07 15:20:00,168.56,168.61,168.4,168.48,3197.0,162.8268,162.8751,162.6723,162.7496,3197.0
2021-04-07 15:25:00,168.51,168.51,168.18,168.19,8203.0,162.7785,162.7785,162.4598,162.4694,8203.0
2021-04-07 15:30:00,168.26,168.26,168.09,168.11,5798.0,162.537,162.537,162.3728,162.3921,5798.0
2021-04-07 15:35:00,168.11,168.69,168.08,168.69,10172.0,162.3921,162.9524,162.3632,162.9524,10172.0
2021-04-07 15:40:00,168.65,168.68,168.47,168.62,10057.0,162.9138,162.9428,162.7399,162.8848,10057.0
2021-04-07 15:45:00,168.73,168.8,168.62,168.72,3857.0,162.9911,163.0587,162.8848,162.9814,3857.0
2021-04-07 15:50:00,168.76,169.06,168.63,169.05,11597.0,163.02,163.3098,162.8945,163.3002,11597.0
2021-04-07 15:55:00,169.06,169.2,168.84,168.9,24029.0,163.3098,163.4451,163.0973,163.1553,24029.0
2021-04-08 09:30:00,167.34,168.31,167.08,167.81,21573.0,161.6483,162.5853,161.3972,162.1023,21573.0
2021-04-08 09:35:00,167.3,167.62,167.0,167.58,5863.0,161.6097,161.9188,161.3199,161.8802,5863.0
2021-04-08 09:40:00,167.44,167.6,167.14,167.38,2780.0,161.7449,161.8995,161.4551,161.687,2780.0
2021-04-08 09:45:00,167.32,167.32,166.39,166.72,3307.0,161.629,161.629,160.7306,161.0494,3307.0
2021-04-08 09:50:00,166.85,167.0,166.65,166.75,3870.0,161.175,161.3199,160.9818,161.0784,3870.0
2021-04-08 09:55:00,166.77,166.92,166.05,166.15,10906.0,161.0977,161.2426,160.4022,160.4988,10906.0
2021-04-08 10:00:00,166.26,166.34,165.85,166.1,16307.0,160.6051,160.6823,160.209,160.4505,16307.0
2021-04-08 10:05:00,166.06,166.56,165.94,166.5,5354.0,160.4119,160.8949,160.2959,160.8369,5354.0
2021-04-08 10:10:00,166.5,166.95,166.41,166.64,6314.0,160.8369,161.2716,160.75,160.9721,6314.0
2021-04-08 10:15:00,167.0,167.71,167.0,167.71,2100.0,161.3199,162.0057,161.3199,162.0057,2100.0
2021-04-08 10:20:00,167.67,167.73,167.42,167.42,2200.0,161.9671,162.0251,161.7256,161.7256,2200.0
2021-04-08 10:25:00,167.41,167.96,167.28,167.96,1934.0,161.716,162.2472,161.5904,162.2472,1934.0
2021-04-08 10:30:00,167.92,167.92,167.64,167.73,2900.0,162.2086,162.2086,161.9381,162.0251,2900.0
2021-04-08 10:35:00,167.74,168.12,167.74,168.06,3862.0,162.0347,162.4018,162.0347,162.3438,3862.0
2021-04-08 10:40:00,168.04,168.49,167.9,168.49,2603.0,162.3245,162.7592,162.1893,162.7592,2603.0
2021-04-08 10:45:00,168.31,168.43,168.3,168.3,1100.0,162.5853,162.7013,162.5757,162.5757,1100.0
2021-04-08 10:50:00,168.33,168.49,168.31,168.48,739.0,162.6047,162.7592,162.5853,162.7496,739.0
2021-04-08 10:55:00,168.28,168.28,167.62,167.73,3675.0,162.5564,162.5564,161.9188,162.0251,3675.0
2021-04-08 11:00:00,167.94,168.22,167.85,168.17,4934.0,162.2279,162.4984,162.141,162.4501,4934.0
2021-04-08 11:05:00,168.24,168.42,168.23,168.34,1240.0,162.5177,162.6916,162.5081,162.6143,1240.0
2021-04-08 11:10:00,168.31,168.36,168.19,168.19,1501.0,162.5853,162.6336,162.4694,162.4694,1501.0
2021-04-08 11:15:00,168.2,168.25,167.97,167.97,2408.0,162.4791,162.5274,162.2569,162.2569,2408.0
2021-04-08 11:20:00,167.89,168.25,167.82,168.25,2046.0,162.1796,162.5274,162.112,162.5274,2046.0
2021-04-08 11:25:00,168.28,168.34,168.07,168.19,1414.0,162.5564,162.6143,162.3535,162.4694,1414.0
2021-04-08 11:30:00,168.22,168.5,168.22,168.4,2760.0,162.4984,162.7689,162.4984,162.6723,2760.0
2021-04-08 11:35:00,168.41,168.41,168.13,168.36,2561.0,162.6819,162.6819,162.4115,162.6336,2561.0
2021-04-08 11:40:00,168.33,168.63,168.32,168.6,1380.0,162.6047,162.8945,162.595,162.8655,1380.0
2021-04-08 11:45:00,168.63,168.64,168.44,168.44,1208.0,162.8945,162.9041,162.7109,162.7109,1208.0
2021-04-08 11:50:00,168.31,168.82,168.31,168.81,6597.0,162.5853,163.078,162.5853,163.0683,6597.0
2021-04-08 11:55:00,168.84,168.84,168.51,168.65,2501.0,163.0973,163.0973,162.7785,162.9138,2501.0
2021-04-08 12:00:00,168.75,169.0,168.65,168.8,3703.0,163.0104,163.2519,162.9138,163.0587,3703.0
2021-04-08 12:05:00,168.87,169.13,168.87,169.07,2207.0,163.1263,163.3774,163.1263,163.3195,2207.0
2021-04-08 12:10:00,169.09,169.47,169.01,169.47,1900.0,163.3388,163.7059,163.2615,163.7059,1900.0
2021-04-08 12:15:00,169.37,169.45,169.16,169.16,1856.0,163.6093,163.6866,163.4064,163.4064,1856.0
2021-04-08 12:20:00,169.16,169.16,169.05,169.1,955.0,163.4064,163.4064,163.3002,163.3485,955.0
2021-04-08 12:25:00,169.05,169.29,169.03,169.28,700.0,163.3002,163.532,163.2808,163.5223,700.0
2021-04-08 12:30:00,169.23,169.38,169.2,169.38,1300.0,163.474,163.6189,163.4451,163.6189,1300.0
2021-04-08 12:35:00,169.38,169.42,169.37,169.37,500.0,163.6189,163.6576,163.6093,163.6093,500.0
2021-04-08 12:40:00,169.27,169.46,169.27,169.39,1641.0,163.5127,163.6962,163.5127,163.6286,1641.0
2021-04-08 12:45:00,169.53,169.53,169.39,169.44,2389.0,163.7638,163.7638,163.6286,163.6769,2389.0
2021-04-08 12:50:00,169.43,169.55,169.28,169.55,3005.0,163.6672,163.7832,163.5223,163.7832,3005.0
2021-04-08 12:55:00,169.5,169.68,169.5,169.59,5599.0,163.7349,163.9087,163.7349,163.8218,5599.0
2021-04-08 13:00:00,169.63,169.63,169.52,169.52,2995.0,163.8604,163.8604,163.7542,163.7542,2995.0
2021-04-08 13:05:00,169.49,169.74,169.49,169.73,2569.0,163.7252,163.9667,163.7252,163.957,2569.0
2021-04-08 13:10:00,169.7,169.8,169.67,169.75,5038.0,163.9281,164.0247,163.8991,163.9764,5038.0
2021-04-08 13:15:00,169.78,169.8,169.66,169.75,2901.0,164.0053,164.0247,163.8894,163.9764,2901.0
2021-04-08 13:20:00,169.72,169.8,169.69,169.76,2552.0,163.9474,164.0247,163.9184,163.986,2552.0
2021-04-08 13:25:00,169.79,169.79,169.71,169.75,2400.0,164.015,164.015,163.9377,163.9764,2400.0
2021-04-08 13:30:00,169.79,169.84,169.69,169.78,2400.0,164.015,164.0633,163.9184,164.0053,2400.0
2021-04-08 13:35:00,169.75,169.79,169.69,169.76,3134.0,163.9764,164.015,163.9184,163.986,3134.0
2021-04-08 13:40:00,169.75,170.06,169.75,169.9,4821.0,163.9764,164.2758,163.9764,164.1213,4821.0
2021-04-08 13:45:00,169.93,170.14,169.92,170.11,1000.0,164.1502,164.3531,164.1406,164.3241,1000.0
2021-04-08 13:50:00,170.11,170.13,170.0,170.06,918.0,164.3241,164.3434,164.2179,164.2758,918.0
2021-04-08 13:55:00,170.12,170.12,170.0,170.0,1002.0,164.3338,164.3338,164.2179,164.2179,1002.0
2021-04-08 14:00:00,170.02,170.3,170.02,170.3,1881.0,164.2372,164.5077,164.2372,164.5077,1881.0
2021-04-08 14:05:00,170.29,170.3,170.12,170.16,1501.0,164.498,164.5077,164.3338,164.3724,1501.0
2021-04-08 14:10:00,170.08,170.23,170.08,170.2,1150.0,164.2951,164.44,164.2951,164.4111,1150.0
2021-04-08 14:15:00,170.3,170.3,170.18,170.24,1282.0,164.5077,164.5077,164.3917,164.4497,1282.0
2021-04-08 14:20:00,170.16,170.16,170.04,170.09,2060.0,164.3724,164.3724,164.2565,164.3048,2060.0
2021-04-08 14:25:00,170.04,170.13,170.04,170.11,1535.0,164.2565,164.3434,164.2565,164.3241,1535.0
2021-04-08 14:30:00,170.08,170.34,170.03,170.3,5289.0,164.2951,164.5463,164.2468,164.5077,5289.0
2021-04-08 14:35:00,170.27,170.4,170.27,170.4,800.0,164.4787,164.6043,164.4787,164.6043,800.0
2021-04-08 14:40:00,170.4,170.5,170.35,170.37,957.0,164.6043,164.7009,164.556,164.5753,957.0
2021-04-08 14:45:00,170.34,170.51,170.33,170.37,802.0,164.5463,164.7105,164.5366,164.5753,802.0
2021-04-08 14:50:00,170.37,170.51,170.34,170.42,2537.0,164.5753,164.7105,164.5463,164.6236,2537.0
2021-04-08 14:55:00,170.44,170.55,170.43,170.45,901.0,164.6429,164.7492,164.6332,164.6526,901.0
2021-04-08 15:00:00,170.53,170.54,170.44,170.48,2100.0,164.7298,164.7395,164.6429,164.6815,2100.0
2021-04-08 15:05:00,170.36,170.36,170.09,170.11,1810.0,164.5656,164.5656,164.3048,164.3241,1810.0
2021-04-08 15:10:00,170.12,170.32,170.12,170.26,1856.0,164.3338,164.527,164.3338,164.469,1856.0
2021-04-08 15:15:00,170.24,170.5,170.24,170.46,2703.0,164.4497,164.7009,164.4497,164.6622,2703.0
2021-04-08 15:20:00,170.45,170.47,170.06,170.06,10324.0,164.6526,164.6719,164.2758,164.2758,10324.0
2021-04-08 15:25:00,170.12,170.13,169.89,170.03,3872.0,164.3338,164.3434,164.1116,164.2468,3872.0
2021-04-08 15:30:00,169.99,170.09,169.92,169.92,3814.0,164.2082,164.3048,164.1406,164.1406,3814.0
2021-04-08 15:35:00,169.87,170.07,169.81,170.06,5156.0,164.0923,164.2855,164.0343,164.2758,5156.0
2021-04-08 15:40:00,170.06,170.06,169.95,169.98,2757.0,164.2758,164.2758,164.1696,164.1985,2757.0
2021-04-08 15:45:00,169.99,170.19,169.93,170.12,10049.0,164.2082,164.4014,164.1502,164.3338,10049.0
2021-04-08 15:50:00,170.07,170.44,170.04,170.43,13777.0,164.2855,164.6429,164.2565,164.6332,13777.0
2021-04-08 15:55:00,170.4,170.47,170.2,170.46,24558.0,164.6043,164.6719,164.4111,164.6622,24558.0
2021-04-09 09:30:00,170.74,170.86,170.27,170.28,11468.0,164.9327,165.0486,164.4787,164.4883,11468.0
2021-04-09 09:35:00,170.43,170.74,170.04,170.34,5179.0,164.6332,164.9327,164.2565,164.5463,5179.0
2021-04-09 09:40:00,170.5,171.2,170.4,170.94,6493.0,164.7009,165.377,164.6043,165.1259,6493.0
2021-04-09 09:45:00,170.76,171.44,170.76,171.2,6170.0,164.952,165.6089,164.952,165.377,6170.0
2021-04-09 09:50:00,171.4,172.49,171.4,172.01,6734.0,165.5702,166.6232,165.5702,166.1595,6734.0
2021-04-09 09:55:00,171.94,172.2,171.73,171.75,3284.0,166.0919,166.343,165.889,165.9083,3284.0
2021-04-09 10:00:00,171.78,172.1,171.71,171.93,3433.0,165.9373,166.2464,165.8697,166.0822,3433.0
2021-04-09 10:05:00,171.68,172.16,171.57,171.66,4774.0,165.8407,166.3044,165.7345,165.8214,4774.0
2021-04-09 10:10:00,171.83,171.91,171.68,171.91,3200.0,165.9856,166.0629,165.8407,166.0629,3200.0
2021-04-09 10:15:00,171.93,172.02,171.78,171.78,4808.0,166.0822,166.1692,165.9373,165.9373,4808.0
2021-04-09 10:20:00,171.52,171.88,171.47,171.88,806.0,165.6862,166.0339,165.6379,166.0339,806.0
2021-04-09 10:25:00,171.68,171.9,171.67,171.9,400.0,165.8407,166.0532,165.8311,166.0532,400.0
2021-04-09 10:30:00,171.81,171.9,171.45,171.53,3637.0,165.9663,166.0532,165.6185,165.6958,3637.0
2021-04-09 10:35:00,171.53,171.71,171.41,171.68,3832.0,165.6958,165.8697,165.5799,165.8407,3832.0
2021-04-09 10:40:00,171.78,171.78,171.52,171.53,1224.0,165.9373,165.9373,165.6862,165.6958,1224.0
2021-04-09 10:45:00,171.47,171.9,171.47,171.81,2969.0,165.6379,166.0532,165.6379,165.9663,2969.0
2021-04-09 10:50:00,171.88,171.9,171.78,171.86,1359.0,166.0339,166.0532,165.9373,166.0146,1359.0
2021-04-09 10:55:00,171.87,172.26,171.87,172.15,4315.0,166.0243,166.401,166.0243,166.2947,4315.0
2021-04-09 11:00:00,172.09,172.19,172.03,172.17,2465.0,166.2368,166.3334,166.1788,166.3141,2465.0
2021-04-09 11:05:00,172.23,172.37,172.01,172.21,3629.0,166.372,166.5072,166.1595,166.3527,3629.0
2021-04-09 11:10:00,172.2,172.23,171.96,171.96,1582.0,166.343,166.372,166.1112,166.1112,1582.0
2021-04-09 11:15:00,171.88,172.17,171.82,172.12,901.0,166.0339,166.3141,165.976,166.2658,901.0
2021-04-09 11:20:00,172.06,172.47,172.06,172.47,1620.0,166.2078,166.6038,166.2078,166.6038,1620.0
2021-04-09 11:25:00,172.53,172.55,172.19,172.25,3140.0,166.6618,166.6811,166.3334,166.3913,3140.0
2021-04-09 11:30:00,172.25,172.26,171.83,171.9,1715.0,166.3913,166.401,165.9856,166.0532,1715.0
2021-04-09 11:35:00,171.82,172.48,171.77,172.36,8885.0,165.976,166.6135,165.9277,166.4976,8885.0
2021-04-09 11:40:00,172.26,172.4,172.22,172.4,2210.0,166.401,166.5362,166.3623,166.5362,2210.0
2021-04-09 11:45:00,172.41,172.47,172.29,172.41,1900.0,166.5459,166.6038,166.43,166.5459,1900.0
2021-04-09 11:50:00,172.55,172.55,172.12,172.12,1738.0,166.6811,166.6811,166.2658,166.2658,1738.0
2021-04-09 11:55:00,172.28,172.42,172.1,172.29,3838.0,166.4203,166.5555,166.2464,166.43,3838.0
2021-04-09 12:00:00,172.38,172.38,171.66,171.68,2013.0,166.5169,166.5169,165.8214,165.8407,2013.0
2021-04-09 12:05:00,171.61,171.73,171.51,171.57,1787.0,165.7731,165.889,165.6765,165.7345,1787.0
2021-04-09 12:10:00,171.62,171.77,171.56,171.76,3426.0,165.7828,165.9277,165.7248,165.918,3426.0
2021-04-09 12:15:00,171.86,172.12,171.85,172.09,1380.0,166.0146,166.2658,166.0049,166.2368,1380.0
2021-04-09 12:20:00,172.22,172.37,172.22,172.36,1000.0,166.3623,166.5072,166.3623,166.4976,1000.0
2021-04-09 12:25:00,172.22,172.22,171.95,171.96,1100.0,166.3623,166.3623,166.1015,166.1112,1100.0
2021-04-09 12:30:00,172.04,172.57,172.0,172.34,3987.0,166.1885,166.7004,166.1498,166.4783,3987.0
2021-04-09 12:35:00,172.43,172.82,172.43,172.56,2000.0,166.5652,166.9419,166.5652,166.6908,2000.0
2021-04-09 12:40:00,172.56,172.74,172.55,172.65,3242.0,166.6908,166.8647,166.6811,166.7777,3242.0
2021-04-09 12:45:00,172.66,172.68,172.54,172.55,1120.0,166.7874,166.8067,166.6715,166.6811,1120.0
2021-04-09 12:50:00,172.5,172.58,172.41,172.41,2183.0,166.6328,166.7101,166.5459,166.5459,2183.0
2021-04-09 12:55:00,172.5,172.63,172.35,172.55,4001.0,166.6328,166.7584,166.4879,166.6811,4001.0
2021-04-09 13:00:00,172.57,172.6,172.48,172.49,2370.0,166.7004,166.7294,166.6135,166.6232,2370.0
2021-04-09 13:05:00,172.46,172.55,172.43,172.46,2483.0,166.5942,166.6811,166.5652,166.5942,2483.0
2021-04-09 13:10:00,172.54,172.66,172.51,172.55,2679.0,166.6715,166.7874,166.6425,166.6811,2679.0
2021-04-09 13:15:00,172.5,172.67,172.49,172.64,4100.0,166.6328,166.797,166.6232,166.7681,4100.0
2021-04-09 13:20:00,172.64,172.68,172.59,172.66,5253.0,166.7681,166.8067,166.7198,166.7874,5253.0
2021-04-09 13:25:00,172.65,172.69,172.5,172.57,2100.0,166.7777,166.8164,166.6328,166.7004,2100.0
2021-04-09 13:30:00,172.43,172.51,172.38,172.47,9982.0,166.5652,166.6425,166.5169,166.6038,9982.0
2021-04-09 13:35:00,172.45,172.63,172.42,172.59,2753.0,166.5845,166.7584,166.5555,166.7198,2753.0
2021-04-09 13:40:00,172.54,172.68,172.53,172.64,2672.0,166.6715,166.8067,166.6618,166.7681,2672.0
2021-04-09 13:45:00,172.56,172.64,172.56,172.59,966.0,166.6908,166.7681,166.6908,166.7198,966.0
2021-04-09 13:50:00,172.61,172.61,172.43,172.44,5151.0,166.7391,166.7391,166.5652,166.5749,5151.0
2021-04-09 13:55:00,172.46,172.6,172.33,172.6,5899.0,166.5942,166.7294,166.4686,166.7294,5899.0
2021-04-09 14:00:00,172.51,172.57,172.47,172.51,6987.0,166.6425,166.7004,166.6038,166.6425,6987.0
2021-04-09 14:05:00,172.51,172.69,172.41,172.58,4347.0,166.6425,166.8164,166.5459,166.7101,4347.0
2021-04-09 14:10:00,172.5,172.59,172.47,172.52,2125.0,166.6328,166.7198,166.6038,166.6521,2125.0
2021-04-09 14:15:00,172.49,172.61,172.45,172.61,5159.0,166.6232,166.7391,166.5845,166.7391,5159.0
2021-04-09 14:20:00,172.54,172.63,172.52,172.52,1202.0,166.6715,166.7584,166.6521,166.6521,1202.0
2021-04-09 14:25:00,172.6,172.6,172.44,172.53,3501.0,166.7294,166.7294,166.5749,166.6618,3501.0
2021-04-09 14:30:00,172.49,172.55,172.41,172.49,5581.0,166.6232,166.6811,166.5459,166.6232,5581.0
2021-04-09 14:35:00,172.48,172.53,172.34,172.45,3038.0,166.6135,166.6618,166.4783,166.5845,3038.0
2021-04-09 14:40:00,172.4,172.4,172.04,172.14,2904.0,166.5362,166.5362,166.1885,166.2851,2904.0
2021-04-09 14:45:00,172.09,172.17,171.99,171.99,1920.0,166.2368,166.3141,166.1402,166.1402,1920.0
2021-04-09 14:50:00,172.11,172.16,171.98,172.03,2463.0,166.2561,166.3044,166.1305,166.1788,2463.0
2021-04-09 14:55:00,172.01,172.13,171.98,172.02,2571.0,166.1595,166.2754,166.1305,166.1692,2571.0
2021-04-09 15:00:00,171.96,171.96,171.78,171.78,1401.0,166.1112,166.1112,165.9373,165.9373,1401.0
2021-04-09 15:05:00,171.73,171.87,171.69,171.86,2100.0,165.889,166.0243,165.8504,166.0146,2100.0
2021-04-09 15:10:00,171.79,171.97,171.72,171.89,5889.0,165.947,166.1209,165.8794,166.0436,5889.0
2021-04-09 15:15:00,171.98,172.34,171.97,172.02,5713.0,166.1305,166.4783,166.1209,166.1692,5713.0
2021-04-09 15:20:00,172.0,172.25,172.0,172.25,4734.0,166.1498,166.3913,166.1498,166.3913,4734.0
2021-04-09 15:25:00,172.2,172.49,172.2,172.49,3082.0,166.343,166.6232,166.343,166.6232,3082.0
2021-04-09 15:30:00,172.41,172.6,172.39,172.48,4977.0,166.5459,166.7294,166.5266,166.6135,4977.0
2021-04-09 15:35:00,172.46,172.62,172.41,172.46,3708.0,166.5942,166.7487,166.5459,166.5942,3708.0
2021-04-09 15:40:00,172.42,172.54,172.32,172.38,4810.0,166.5555,166.6715,166.4589,166.5169,4810.0
2021-04-09 15:45:00,172.37,172.52,172.37,172.48,4325.0,166.5072,166.6521,166.5072,166.6135,4325.0
2021-04-09 15:50:00,172.48,172.68,172.39,172.45,8785.0,166.6135,166.8067,166.5266,166.5845,8785.0
2021-04-09 15:55:00,172.45,172.67,172.23,172.51,17409.0,166.5845,166.797,166.372,166.6425,17409.0
2021-04-12 09:30:00,173.37,173.9,173.27,173.66,12960.0,167.4732,167.9852,167.3766,167.7534,12960.0
2021-04-12 09:35:00,173.67,173.94,173.0,173.0,5539.0,167.763,168.0238,167.1158,167.1158,5539.0
2021-04-12 09:40:00,172.94,173.03,172.7,172.89,4717.0,167.0579,167.1448,166.826,167.0096,4717.0
2021-04-12 09:45:00,172.92,173.07,172.56,172.79,3706.0,167.0385,167.1834,166.6908,166.913,3706.0
2021-04-12 09:50:00,172.81,172.81,172.23,172.3,2005.0,166.9323,166.9323,166.372,166.4396,2005.0
2021-04-12 09:55:00,172.31,172.31,172.04,172.14,1500.0,166.4493,166.4493,166.1885,166.2851,1500.0
2021-04-12 10:00:00,172.27,172.66,172.22,172.22,2371.0,166.4106,166.7874,166.3623,166.3623,2371.0
2021-04-12 10:05:00,172.26,172.58,172.22,172.55,1650.0,166.401,166.7101,166.3623,166.6811,1650.0
2021-04-12 10:10:00,172.48,172.48,172.2,172.2,6022.0,166.6135,166.6135,166.343,166.343,6022.0
2021-04-12 10:15:00,172.25,172.79,172.09,172.78,18591.0,166.3913,166.913,166.2368,166.9033,18591.0
2021-04-12 10:20:00,172.67,172.84,172.53,172.74,1825.0,166.797,166.9613,166.6618,166.8647,1825.0
2021-04-12 10:25:00,172.72,172.87,172.72,172.87,893.0,166.8453,166.9902,166.8453,166.9902,893.0
2021-04-12 10:30:00,172.75,172.79,172.48,172.79,2289.0,166.8743,166.913,166.6135,166.913,2289.0
2021-04-12 10:35:00,172.87,172.87,172.36,172.41,4611.0,166.9902,166.9902,166.4976,166.5459,4611.0
2021-04-12 10:40:00,172.5,172.86,172.4,172.86,2920.0,166.6328,166.9806,166.5362,166.9806,2920.0
2021-04-12 10:45:00,172.78,172.98,172.72,172.97,900.0,166.9033,167.0965,166.8453,167.0868,900.0
2021-04-12 10:50:00,172.97,173.03,172.94,173.03,707.0,167.0868,167.1448,167.0579,167.1448,707.0
2021-04-12 10:55:00,172.95,172.99,172.82,172.97,1855.0,167.0675,167.1062,166.9419,167.0868,1855.0
2021-04-12 11:00:00,173.04,173.16,172.75,172.75,5180.0,167.1545,167.2704,166.8743,166.8743,5180.0
2021-04-12 11:05:00,172.69,172.71,172.42,172.45,4129.0,166.8164,166.8357,166.5555,166.5845,4129.0
2021-04-12 11:10:00,172.34,172.75,172.28,172.59,2026.0,166.4783,166.8743,166.4203,166.7198,2026.0
2021-04-12 11:15:00,172.67,172.67,172.67,172.67,128.0,166.797,166.797,166.797,166.797,128.0
2021-04-12 11:20:00,172.74,173.0,172.74,172.96,1190.0,166.8647,167.1158,166.8647,167.0772,1190.0
2021-04-12 11:25:00,172.83,172.96,172.77,172.83,2693.0,166.9516,167.0772,166.8936,166.9516,2693.0
2021-04-12 11:30:00,172.84,173.01,172.71,172.73,3955.0,166.9613,167.1255,166.8357,166.855,3955.0
2021-04-12 11:35:00,172.81,173.16,172.81,173.16,1170.0,166.9323,167.2704,166.9323,167.2704,1170.0
2021-04-12 11:40:00,173.08,173.08,173.08,173.08,700.0,167.1931,167.1931,167.1931,167.1931,700.0
2021-04-12 11:45:00,173.21,173.23,173.12,173.18,600.0,167.3187,167.338,167.2317,167.2897,600.0
2021-04-12 11:50:00,173.11,173.17,172.95,173.13,1631.0,167.2221,167.28,167.0675,167.2414,1631.0
2021-04-12 11:55:00,173.08,173.18,172.99,173.06,920.0,167.1931,167.2897,167.1062,167.1738,920.0
2021-04-12 12:00:00,173.0,173.08,172.93,173.0,3645.0,167.1158,167.1931,167.0482,167.1158,3645.0
2021-04-12 12:05:00,173.04,173.05,172.72,172.72,1522.0,167.1545,167.1641,166.8453,166.8453,1522.0
2021-04-12 12:10:00,172.92,173.16,172.92,173.16,1100.0,167.0385,167.2704,167.0385,167.2704,1100.0
2021-04-12 12:15:00,173.17,173.4,173.12,173.4,2632.0,167.28,167.5022,167.2317,167.5022,2632.0
2021-04-12 12:20:00,173.47,173.52,173.37,173.49,1652.0,167.5698,167.6181,167.4732,167.5892,1652.0
2021-04-12 12:25:00,173.49,173.49,173.32,173.32,1317.0,167.5892,167.5892,167.4249,167.4249,1317.0
2021-04-12 12:30:00,173.45,173.58,173.37,173.43,1293.0,167.5505,167.6761,167.4732,167.5312,1293.0
2021-04-12 12:35:00,173.42,173.5,173.42,173.48,545.0,167.5215,167.5988,167.5215,167.5795,545.0
2021-04-12 12:40:00,173.46,173.47,173.3,173.3,4243.0,167.5602,167.5698,167.4056,167.4056,4243.0
2021-04-12 12:45:00,173.42,173.46,173.29,173.29,3344.0,167.5215,167.5602,167.396,167.396,3344.0
2021-04-12 12:50:00,173.34,173.5,173.28,173.45,1034.0,167.4443,167.5988,167.3863,167.5505,1034.0
2021-04-12 12:55:00,173.49,173.49,173.07,173.08,1715.0,167.5892,167.5892,167.1834,167.1931,1715.0
2021-04-12 13:00:00,173.05,173.14,172.99,173.14,2577.0,167.1641,167.2511,167.1062,167.2511,2577.0
2021-04-12 13:05:00,173.18,173.22,173.08,173.08,1159.0,167.2897,167.3283,167.1931,167.1931,1159.0
2021-04-12 13:10:00,172.9,172.99,172.84,172.85,777.0,167.0192,167.1062,166.9613,166.9709,777.0
2021-04-12 13:15:00,172.92,173.07,172.84,173.07,2124.0,167.0385,167.1834,166.9613,167.1834,2124.0
2021-04-12 13:20:00,173.09,173.19,172.97,173.11,2222.0,167.2028,167.2994,167.0868,167.2221,2222.0
2021-04-12 13:25:00,173.14,173.23,172.84,172.87,3849.0,167.2511,167.338,166.9613,166.9902,3849.0
2021-04-12 13:30:00,172.9,173.07,172.9,173.03,2595.0,167.0192,167.1834,167.0192,167.1448,2595.0
2021-04-12 13:35:00,173.11,173.22,173.07,173.22,3207.0,167.2221,167.3283,167.1834,167.3283,3207.0
2021-04-12 13:40:00,173.22,173.24,173.14,173.15,1666.0,167.3283,167.3477,167.2511,167.2607,1666.0
2021-04-12 13:45:00,173.21,173.22,173.14,173.21,805.0,167.3187,167.3283,167.2511,167.3187,805.0
2021-04-12 13:50:00,173.31,173.46,173.22,173.46,2200.0,167.4153,167.5602,167.3283,167.5602,2200.0
2021-04-12 13:55:00,173.46,173.46,173.38,173.39,2087.0,167.5602,167.5602,167.4829,167.4926,2087.0
2021-04-12 14:00:00,173.42,173.66,173.42,173.51,6398.0,167.5215,167.7534,167.5215,167.6085,6398.0
2021-04-12 14:05:00,173.49,173.66,173.42,173.66,1583.0,167.5892,167.7534,167.5215,167.7534,1583.0
2021-04-12 14:10:00,173.58,173.82,173.56,173.82,2296.0,167.6761,167.9079,167.6568,167.9079,2296.0
2021-04-12 14:15:00,173.78,174.08,173.76,173.96,5449.0,167.8693,168.1591,167.85,168.0432,5449.0
2021-04-12 14:20:00,173.94,174.38,173.92,174.2,17390.0,168.0238,168.4489,168.0045,168.275,17390.0
2021-04-12 14:25:00,174.28,174.28,173.88,174.07,14610.0,168.3523,168.3523,167.9659,168.1494,14610.0
2021-04-12 14:30:00,174.02,174.03,173.6,173.63,2106.0,168.1011,168.1108,167.6954,167.7244,2106.0
2021-04-12 14:35:00,173.69,173.75,173.57,173.73,1725.0,167.7824,167.8403,167.6664,167.821,1725.0
2021-04-12 14:40:00,173.93,173.93,173.73,173.8,1732.0,168.0142,168.0142,167.821,167.8886,1732.0
2021-04-12 14:45:00,173.74,174.02,173.74,174.02,2693.0,167.8307,168.1011,167.8307,168.1011,2693.0
2021-04-12 14:50:00,173.91,173.99,173.89,173.98,2647.0,167.9949,168.0721,167.9755,168.0625,2647.0
2021-04-12 14:55:00,173.94,173.99,173.78,173.87,5894.0,168.0238,168.0721,167.8693,167.9562,5894.0
2021-04-12 15:00:00,173.89,173.91,173.85,173.91,1817.0,167.9755,167.9949,167.9369,167.9949,1817.0
2021-04-12 15:05:00,173.96,173.96,173.8,173.85,2670.0,168.0432,168.0432,167.8886,167.9369,2670.0
2021-04-12 15:10:00,173.83,173.99,173.81,173.81,6564.0,167.9176,168.0721,167.8983,167.8983,6564.0
2021-04-12 15:15:00,173.86,173.86,173.73,173.8,3707.0,167.9466,167.9466,167.821,167.8886,3707.0
2021-04-12 15:20:00,173.83,174.21,173.83,174.14,2445.0,167.9176,168.2847,167.9176,168.217,2445.0
2021-04-12 15:25:00,174.17,174.2,174.04,174.04,1988.0,168.246,168.275,168.1204,168.1204,1988.0
2021-04-12 15:30:00,174.12,174.22,174.02,174.22,4044.0,168.1977,168.2943,168.1011,168.2943,4044.0
2021-04-12 15:35:00,174.19,174.3,174.17,174.25,6044.0,168.2653,168.3716,168.246,168.3233,6044.0
2021-04-12 15:40:00,174.28,174.31,174.12,174.31,6379.0,168.3523,168.3813,168.1977,168.3813,6379.0
2021-04-12 15:45:00,174.26,174.55,174.25,174.47,10053.0,168.333,168.6131,168.3233,168.5358,10053.0
2021-04-12 15:50:00,174.46,174.82,174.41,174.57,21888.0,168.5262,168.8739,168.4779,168.6324,21888.0
2021-04-12 15:55:00,174.57,174.68,174.29,174.36,46335.0,168.6324,168.7387,168.3619,168.4296,46335.0
2021-04-13 09:30:00,173.22,173.98,173.05,173.43,11887.0,167.3283,168.0625,167.1641,167.5312,11887.0
2021-04-13 09:35:00,173.42,173.66,173.33,173.66,3960.0,167.5215,167.7534,167.4346,167.7534,3960.0
2021-04-13 09:40:00,173.55,174.0,173.26,173.38,8497.0,167.6471,168.0818,167.367,167.4829,8497.0
2021-04-13 09:45:00,173.34,173.35,172.69,172.84,9413.0,167.4443,167.4539,166.8164,166.9613,9413.0
2021-04-13 09:50:00,173.06,173.44,172.83,173.11,6769.0,167.1738,167.5409,166.9516,167.2221,6769.0
2021-04-13 09:55:00,172.99,173.28,172.87,173.07,5315.0,167.1062,167.3863,166.9902,167.1834,5315.0
2021-04-13 10:00:00,172.95,173.17,172.95,173.09,4128.0,167.0675,167.28,167.0675,167.2028,4128.0
2021-04-13 10:05:00,173.11,173.11,172.53,172.53,4200.0,167.2221,167.2221,166.6618,166.6618,4200.0
2021-04-13 10:10:00,172.57,172.82,172.57,172.67,6664.0,166.7004,166.9419,166.7004,166.797,6664.0
2021-04-13 10:15:00,172.69,173.39,172.69,173.39,4647.0,166.8164,167.4926,166.8164,167.4926,4647.0
2021-04-13 10:20:00,173.31,173.66,173.26,173.38,1600.0,167.4153,167.7534,167.367,167.4829,1600.0
2021-04-13 10:25:00,173.37,173.42,173.08,173.39,1792.0,167.4732,167.5215,167.1931,167.4926,1792.0
2021-04-13 10:30:00,173.35,173.36,173.13,173.2,4970.0,167.4539,167.4636,167.2414,167.309,4970.0
2021-04-13 10:35:00,173.19,173.3,173.04,173.1,1508.0,167.2994,167.4056,167.1545,167.2124,1508.0
2021-04-13 10:40:00,173.17,173.22,173.09,173.15,9191.0,167.28,167.3283,167.2028,167.2607,9191.0
2021-04-13 10:45:00,173.41,173.41,173.02,173.09,2895.0,167.5119,167.5119,167.1351,167.2028,2895.0
2021-04-13 10:50:00,173.09,173.24,172.82,173.24,3000.0,167.2028,167.3477,166.9419,167.3477,3000.0
2021-04-13 10:55:00,173.22,173.22,172.94,172.99,2976.0,167.3283,167.3283,167.0579,167.1062,2976.0
2021-04-13 11:00:00,173.1,173.21,173.08,173.2,4466.0,167.2124,167.3187,167.1931,167.309,4466.0
2021-04-13 11:05:00,173.25,173.25,172.74,172.74,1200.0,167.3573,167.3573,166.8647,166.8647,1200.0
2021-04-13 11:10:00,172.73,172.87,172.69,172.75,3285.0,166.855,166.9902,166.8164,166.8743,3285.0
2021-04-13 11:15:00,172.86,172.86,172.74,172.75,900.0,166.9806,166.9806,166.8647,166.8743,900.0
2021-04-13 11:20:00,172.83,173.01,172.83,172.94,2847.0,166.9516,167.1255,166.9516,167.0579,2847.0
2021-04-13 11:25:00,172.94,173.0,172.79,172.97,2200.0,167.0579,167.1158,166.913,167.0868,2200.0
2021-04-13 11:30:00,172.93,172.96,172.83,172.96,1472.0,167.0482,167.0772,166.9516,167.0772,1472.0
2021-04-13 11:35:00,172.99,172.99,172.9,172.9,592.0,167.1062,167.1062,167.0192,167.0192,592.0
2021-04-13 11:40:00,172.92,172.92,172.8,172.86,1557.0,167.0385,167.0385,166.9226,166.9806,1557.0
2021-04-13 11:45:00,172.89,173.03,172.88,173.02,900.0,167.0096,167.1448,166.9999,167.1351,900.0
2021-04-13 11:50:00,172.97,173.14,172.97,173.14,600.0,167.0868,167.2511,167.0868,167.2511,600.0
2021-04-13 11:55:00,173.15,173.19,173.14,173.19,300.0,167.2607,167.2994,167.2511,167.2994,300.0
2021-04-13 12:00:00,173.15,173.37,173.14,173.25,1999.0,167.2607,167.4732,167.2511,167.3573,1999.0
2021-04-13 12:05:00,173.11,173.11,172.93,173.02,700.0,167.2221,167.2221,167.0482,167.1351,700.0
2021-04-13 12:10:00,173.0,173.0,172.82,172.82,1224.0,167.1158,167.1158,166.9419,166.9419,1224.0
2021-04-13 12:15:00,172.83,172.84,172.77,172.77,1065.0,166.9516,166.9613,166.8936,166.8936,1065.0
2021-04-13 12:20:00,172.73,172.73,172.45,172.51,2871.0,166.855,166.855,166.5845,166.6425,2871.0
2021-04-13 12:25:00,172.46,172.46,172.07,172.09,2029.0,166.5942,166.5942,166.2175,166.2368,2029.0
2021-04-13 12:30:00,172.09,172.18,171.71,171.77,4353.0,166.2368,166.3237,165.8697,165.9277,4353.0
2021-04-13 12:35:00,171.75,171.87,171.72,171.73,851.0,165.9083,166.0243,165.8794,165.889,851.0
2021-04-13 12:40:00,171.67,171.82,171.4,171.82,2057.0,165.8311,165.976,165.5702,165.976,2057.0
2021-04-13 12:45:00,171.9,171.9,171.47,171.67,2177.0,166.0532,166.0532,165.6379,165.8311,2177.0
2021-04-13 12:50:00,171.66,171.93,171.66,171.93,606.0,165.8214,166.0822,165.8214,166.0822,606.0
2021-04-13 12:55:00,171.8,171.84,171.71,171.84,986.0,165.9566,165.9953,165.8697,165.9953,986.0
2021-04-13 13:00:00,171.7,171.7,171.51,171.52,515.0,165.86,165.86,165.6765,165.6862,515.0
2021-04-13 13:05:00,171.66,171.68,171.36,171.42,2090.0,165.8214,165.8407,165.5316,165.5896,2090.0
2021-04-13 13:10:00,171.35,171.56,171.21,171.49,1888.0,165.5219,165.7248,165.3867,165.6572,1888.0
2021-04-13 13:15:00,171.49,171.49,171.49,171.49,0.0,165.6572,165.6572,165.6572,165.6572,0.0
2021-04-13 13:20:00,171.49,171.59,171.43,171.58,4783.0,165.6572,165.7538,165.5992,165.7441,4783.0
2021-04-13 13:25:00,171.59,171.7,171.56,171.61,710.0,165.7538,165.86,165.7248,165.7731,710.0
2021-04-13 13:30:00,171.69,171.83,171.69,171.83,700.0,165.8504,165.9856,165.8504,165.9856,700.0
2021-04-13 13:35:00,171.87,171.92,171.75,171.92,2240.0,166.0243,166.0726,165.9083,166.0726,2240.0
2021-04-13 13:40:00,171.85,171.93,171.83,171.88,934.0,166.0049,166.0822,165.9856,166.0339,934.0
2021-04-13 13:45:00,171.95,172.0,171.85,171.86,1605.0,166.1015,166.1498,166.0049,166.0146,1605.0
2021-04-13 13:50:00,171.92,172.04,171.91,171.94,1554.0,166.0726,166.1885,166.0629,166.0919,1554.0
2021-04-13 13:55:00,171.91,172.11,171.88,172.11,3753.0,166.0629,166.2561,166.0339,166.2561,3753.0
2021-04-13 14:00:00,172.09,172.34,172.03,172.34,1072.0,166.2368,166.4783,166.1788,166.4783,1072.0
2021-04-13 14:05:00,172.3,172.46,172.24,172.46,1008.0,166.4396,166.5942,166.3817,166.5942,1008.0
2021-04-13 14:10:00,172.39,172.75,172.39,172.68,1300.0,166.5266,166.8743,166.5266,166.8067,1300.0
2021-04-13 14:15:00,172.64,172.64,172.5,172.5,2323.0,166.7681,166.7681,166.6328,166.6328,2323.0
2021-04-13 14:20:00,172.4,172.62,172.4,172.56,6187.0,166.5362,166.7487,166.5362,166.6908,6187.0
2021-04-13 14:25:00,172.5,172.84,172.47,172.65,5678.0,166.6328,166.9613,166.6038,166.7777,5678.0
2021-04-13 14:30:00,172.65,172.78,172.52,172.71,1714.0,166.7777,166.9033,166.6521,166.8357,1714.0
2021-04-13 14:35:00,172.66,172.66,172.55,172.55,1233.0,166.7874,166.7874,166.6811,166.6811,1233.0
2021-04-13 14:40:00,172.54,172.81,172.54,172.69,1499.0,166.6715,166.9323,166.6715,166.8164,1499.0
2021-04-13 14:45:00,172.59,172.71,172.59,172.71,1600.0,166.7198,166.8357,166.7198,166.8357,1600.0
2021-04-13 14:50:00,172.71,172.71,172.6,172.6,1050.0,166.8357,166.8357,166.7294,166.7294,1050.0
2021-04-13 14:55:00,172.6,172.91,172.6,172.89,1457.0,166.7294,167.0289,166.7294,167.0096,1457.0
2021-04-13 15:00:00,173.01,173.02,172.97,172.97,670.0,167.1255,167.1351,167.0868,167.0868,670.0
2021-04-13 15:05:00,173.1,173.17,173.06,173.06,543.0,167.2124,167.28,167.1738,167.1738,543.0
2021-04-13 15:10:00,173.17,173.17,172.97,172.97,651.0,167.28,167.28,167.0868,167.0868,651.0
2021-04-13 15:15:00,172.99,173.03,172.79,172.87,2701.0,167.1062,167.1448,166.913,166.9902,2701.0
2021-04-13 15:20:00,172.87,172.97,172.67,172.81,2223.0,166.9902,167.0868,166.797,166.9323,2223.0
2021-04-13 15:25:00,172.8,172.89,172.75,172.87,2647.0,166.9226,167.0096,166.8743,166.9902,2647.0
2021-04-13 15:30:00,172.89,173.04,172.76,172.88,8282.0,167.0096,167.1545,166.884,166.9999,8282.0
2021-04-13 15:35:00,172.84,173.04,172.78,173.0,5639.0,166.9613,167.1545,166.9033,167.1158,5639.0
2021-04-13 15:40:00,173.01,173.06,172.97,173.04,2007.0,167.1255,167.1738,167.0868,167.1545,2007.0
2021-04-13 15:45:00,173.03,173.07,172.89,173.0,4936.0,167.1448,167.1834,167.0096,167.1158,4936.0
2021-04-13 15:50:00,172.89,172.95,172.6,172.77,13700.0,167.0096,167.0675,166.7294,166.8936,13700.0
2021-04-13 15:55:00,172.78,172.88,172.62,172.65,25259.0,166.9033,166.9999,166.7487,166.7777,25259.0
2021-04-14 09:30:00,172.1,172.31,171.69,172.18,12980.0,166.2464,166.4493,165.8504,166.3237,12980.0
2021-04-14 09:35:00,172.66,173.09,172.35,172.35,2543.0,166.7874,167.2028,166.4879,166.4879,2543.0
2021-04-14 09:40:00,172.5,172.69,172.35,172.68,2453.0,166.6328,166.8164,166.4879,166.8067,2453.0
2021-04-14 09:45:00,172.69,173.0,172.69,172.91,1670.0,166.8164,167.1158,166.8164,167.0289,1670.0
2021-04-14 09:50:00,173.28,173.38,173.28,173.38,365.0,167.3863,167.4829,167.3863,167.4829,365.0
2021-04-14 09:55:00,173.23,173.26,172.79,173.19,1683.0,167.338,167.367,166.913,167.2994,1683.0
2021-04-14 10:00:00,173.37,173.65,173.23,173.31,3091.0,167.4732,167.7437,167.338,167.4153,3091.0
2021-04-14 10:05:00,173.11,173.37,173.11,173.37,3511.0,167.2221,167.4732,167.2221,167.4732,3511.0
2021-04-14 10:10:00,173.24,173.43,173.14,173.38,5058.0,167.3477,167.5312,167.2511,167.4829,5058.0
2021-04-14 10:15:00,173.54,173.99,173.34,173.82,14472.0,167.6375,168.0721,167.4443,167.9079,14472.0
2021-04-14 10:20:00,173.82,174.2,173.76,174.17,9269.0,167.9079,168.275,167.85,168.246,9269.0
2021-04-14 10:25:00,173.95,174.63,173.83,174.63,4415.0,168.0335,168.6904,167.9176,168.6904,4415.0
2021-04-14 10:30:00,174.65,174.73,174.44,174.44,2121.0,168.7097,168.787,168.5068,168.5068,2121.0
2021-04-14 10:35:00,174.47,174.47,174.06,174.06,1600.0,168.5358,168.5358,168.1398,168.1398,1600.0
2021-04-14 10:40:00,174.09,174.36,174.0,174.3,1397.0,168.1687,168.4296,168.0818,168.3716,1397.0
2021-04-14 10:45:00,174.18,174.26,174.08,174.26,1150.0,168.2557,168.333,168.1591,168.333,1150.0
2021-04-14 10:50:00,174.41,174.45,174.4,174.45,915.0,168.4779,168.5165,168.4682,168.5165,915.0
2021-04-14 10:55:00,174.5,174.5,174.13,174.36,2514.0,168.5648,168.5648,168.2074,168.4296,2514.0
2021-04-14 11:00:00,174.47,174.48,174.25,174.37,929.0,168.5358,168.5455,168.3233,168.4392,929.0
2021-04-14 11:05:00,174.42,174.53,174.42,174.53,940.0,168.4875,168.5938,168.4875,168.5938,940.0
2021-04-14 11:10:00,174.59,174.59,174.5,174.54,900.0,168.6517,168.6517,168.5648,168.6034,900.0
2021-04-14 11:15:00,174.57,174.58,174.37,174.37,1000.0,168.6324,168.6421,168.4392,168.4392,1000.0
2021-04-14 11:20:00,174.22,174.28,174.19,174.24,1095.0,168.2943,168.3523,168.2653,168.3136,1095.0
2021-04-14 11:25:00,174.14,174.19,174.04,174.14,1172.0,168.217,168.2653,168.1204,168.217,1172.0
2021-04-14 11:30:00,174.33,174.34,174.17,174.17,1300.0,168.4006,168.4102,168.246,168.246,1300.0
2021-04-14 11:35:00,174.1,174.14,174.08,174.14,487.0,168.1784,168.217,168.1591,168.217,487.0
2021-04-14 11:40:00,174.11,174.24,173.98,173.98,933.0,168.1881,168.3136,168.0625,168.0625,933.0
2021-04-14 11:45:00,174.04,174.24,173.97,174.13,1910.0,168.1204,168.3136,168.0528,168.2074,1910.0
2021-04-14 11:50:00,174.14,174.14,173.86,173.86,1734.0,168.217,168.217,167.9466,167.9466,1734.0
2021-04-14 11:55:00,173.98,174.08,173.95,174.08,1900.0,168.0625,168.1591,168.0335,168.1591,1900.0
2021-04-14 12:00:00,173.97,174.03,173.88,173.94,1275.0,168.0528,168.1108,167.9659,168.0238,1275.0
2021-04-14 12:05:00,173.84,173.99,173.74,173.89,1588.0,167.9272,168.0721,167.8307,167.9755,1588.0
2021-04-14 12:10:00,173.86,173.9,173.76,173.79,3961.0,167.9466,167.9852,167.85,167.8789,3961.0
2021-04-14 12:15:00,173.87,174.0,173.74,174.0,1220.0,167.9562,168.0818,167.8307,168.0818,1220.0
2021-04-14 12:20:00,174.01,174.04,173.94,174.04,1505.0,168.0915,168.1204,168.0238,168.1204,1505.0
2021-04-14 12:25:00,174.12,174.12,174.12,174.12,100.0,168.1977,168.1977,168.1977,168.1977,100.0
2021-04-14 12:30:00,174.13,174.13,174.05,174.13,1409.0,168.2074,168.2074,168.1301,168.2074,1409.0
2021-04-14 12:35:00,174.27,174.32,174.27,174.28,400.0,168.3426,168.3909,168.3426,168.3523,400.0
2021-04-14 12:40:00,174.28,174.28,174.27,174.28,150.0,168.3523,168.3523,168.3426,168.3523,150.0
2021-04-14 12:45:00,174.2,174.2,174.2,174.2,100.0,168.275,168.275,168.275,168.275,100.0
2021-04-14 12:50:00,174.13,174.3,174.1,174.3,500.0,168.2074,168.3716,168.1784,168.3716,500.0
2021-04-14 12:55:00,174.25,174.25,174.15,174.16,1000.0,168.3233,168.3233,168.2267,168.2364,1000.0
2021-04-14 13:00:00,174.16,174.22,174.15,174.17,1237.0,168.2364,168.2943,168.2267,168.246,1237.0
2021-04-14 13:05:00,174.21,174.23,174.18,174.22,400.0,168.2847,168.304,168.2557,168.2943,400.0
2021-04-14 13:10:00,174.26,174.26,174.26,174.26,100.0,168.333,168.333,168.333,168.333,100.0
2021-04-14 13:15:00,174.27,174.37,174.26,174.27,668.0,168.3426,168.4392,168.333,168.3426,668.0
2021-04-14 13:20:00,174.41,174.5,174.3,174.5,2241.0,168.4779,168.5648,168.3716,168.5648,2241.0
2021-04-14 13:25:00,174.36,174.37,174.22,174.37,1390.0,168.4296,168.4392,168.2943,168.4392,1390.0
2021-04-14 13:30:00,174.37,174.38,174.32,174.34,400.0,168.4392,168.4489,168.3909,168.4102,400.0
2021-04-14 13:35:00,174.35,174.47,174.3,174.32,1100.0,168.4199,168.5358,168.3716,168.3909,1100.0
2021-04-14 13:40:00,174.35,174.46,174.26,174.46,1102.0,168.4199,168.5262,168.333,168.5262,1102.0
2021-04-14 13:45:00,174.44,174.48,174.39,174.46,1644.0,168.5068,168.5455,168.4585,168.5262,1644.0
2021-04-14 13:50:00,174.53,174.53,174.4,174.4,510.0,168.5938,168.5938,168.4682,168.4682,510.0
2021-04-14 13:55:00,174.44,174.44,174.08,174.11,2376.0,168.5068,168.5068,168.1591,168.1881,2376.0
2021-04-14 14:00:00,174.21,174.35,174.13,174.35,2195.0,168.2847,168.4199,168.2074,168.4199,2195.0
2021-04-14 14:05:00,174.35,174.36,174.11,174.18,1954.0,168.4199,168.4296,168.1881,168.2557,1954.0
2021-04-14 14:10:00,174.21,174.39,174.21,174.39,520.0,168.2847,168.4585,168.2847,168.4585,520.0
2021-04-14 14:15:00,174.35,174.35,174.06,174.13,1070.0,168.4199,168.4199,168.1398,168.2074,1070.0
2021-04-14 14:20:00,174.22,174.38,174.21,174.38,1048.0,168.2943,168.4489,168.2847,168.4489,1048.0
2021-04-14 14:25:00,174.53,174.81,174.53,174.62,2244.0,168.5938,168.8643,168.5938,168.6807,2244.0
2021-04-14 14:30:00,174.7,174.81,174.34,174.34,703.0,168.758,168.8643,168.4102,168.4102,703.0
2021-04-14 14:35:00,174.33,174.46,174.33,174.44,300.0,168.4006,168.5262,168.4006,168.5068,300.0
2021-04-14 14:40:00,174.42,174.63,174.42,174.58,1100.0,168.4875,168.6904,168.4875,168.6421,1100.0
2021-04-14 14:45:00,174.58,174.58,174.58,174.58,0.0,168.6421,168.6421,168.6421,168.6421,0.0
2021-04-14 14:50:00,174.15,174.29,174.1,174.17,1917.0,168.2267,168.3619,168.1784,168.246,1917.0
2021-04-14 14:55:00,174.28,174.28,174.23,174.23,446.0,168.3523,168.3523,168.304,168.304,446.0
2021-04-14 15:00:00,174.01,174.14,174.0,174.08,3808.0,168.0915,168.217,168.0818,168.1591,3808.0
2021-04-14 15:05:00,174.16,174.16,174.09,174.16,980.0,168.2364,168.2364,168.1687,168.2364,980.0
2021-04-14 15:10:00,174.12,174.27,174.11,174.27,720.0,168.1977,168.3426,168.1881,168.3426,720.0
2021-04-14 15:15:00,174.31,174.56,174.26,174.37,3088.0,168.3813,168.6228,168.333,168.4392,3088.0
2021-04-14 15:20:00,174.12,174.17,174.11,174.17,400.0,168.1977,168.246,168.1881,168.246,400.0
2021-04-14 15:25:00,174.23,174.33,174.19,174.27,1314.0,168.304,168.4006,168.2653,168.3426,1314.0
2021-04-14 15:30:00,174.33,174.55,174.33,174.55,3492.0,168.4006,168.6131,168.4006,168.6131,3492.0
2021-04-14 15:35:00,174.42,174.56,174.36,174.45,2633.0,168.4875,168.6228,168.4296,168.5165,2633.0
2021-04-14 15:40:00,174.39,174.4,174.02,174.24,3678.0,168.4585,168.4682,168.1011,168.3136,3678.0
2021-04-14 15:45:00,174.21,174.24,174.08,174.14,3630.0,168.2847,168.3136,168.1591,168.217,3630.0
2021-04-14 15:50:00,174.21,174.23,173.7,173.74,10121.0,168.2847,168.304,167.792,167.8307,10121.0
2021-04-14 15:55:00,173.72,174.19,173.7,174.08,25974.0,167.8113,168.2653,167.792,168.1591,25974.0
2021-04-15 09:30:00,174.88,174.88,173.91,174.0,7886.0,168.9319,168.9319,167.9949,168.0818,7886.0
2021-04-15 09:35:00,173.76,174.25,173.6,173.85,2510.0,167.85,168.3233,167.6954,167.9369,2510.0
2021-04-15 09:40:00,174.02,174.11,173.48,173.48,1304.0,168.1011,168.1881,167.5795,167.5795,1304.0
2021-04-15 09:45:00,173.28,173.91,173.28,173.33,2990.0,167.3863,167.9949,167.3863,167.4346,2990.0
2021-04-15 09:50:00,173.39,173.39,173.0,173.31,2345.0,167.4926,167.4926,167.1158,167.4153,2345.0
2021-04-15 09:55:00,173.6,174.04,173.47,174.01,4221.0,167.6954,168.1204,167.5698,168.0915,4221.0
2021-04-15 10:00:00,173.96,173.96,173.56,173.72,1427.0,168.0432,168.0432,167.6568,167.8113,1427.0
2021-04-15 10:05:00,173.81,174.14,173.81,174.14,2995.0,167.8983,168.217,167.8983,168.217,2995.0
2021-04-15 10:10:00,174.02,174.02,173.46,173.46,1344.0,168.1011,168.1011,167.5602,167.5602,1344.0
2021-04-15 10:15:00,173.44,173.58,173.36,173.49,2482.0,167.5409,167.6761,167.4636,167.5892,2482.0
2021-04-15 10:20:00,173.65,174.12,173.65,174.12,1187.0,167.7437,168.1977,167.7437,168.1977,1187.0
2021-04-15 10:25:00,174.15,174.15,173.94,173.94,697.0,168.2267,168.2267,168.0238,168.0238,697.0
2021-04-15 10:30:00,173.97,174.07,173.96,174.07,1351.0,168.0528,168.1494,168.0432,168.1494,1351.0
2021-04-15 10:35:00,173.94,174.34,173.93,174.34,2493.0,168.0238,168.4102,168.0142,168.4102,2493.0
2021-04-15 10:40:00,174.44,174.76,174.38,174.76,1515.0,168.5068,168.816,168.4489,168.816,1515.0
2021-04-15 10:45:00,174.71,174.71,174.56,174.56,1007.0,168.7677,168.7677,168.6228,168.6228,1007.0
2021-04-15 10:50:00,174.28,174.28,174.0,174.22,2970.0,168.3523,168.3523,168.0818,168.2943,2970.0
2021-04-15 10:55:00,174.14,174.31,174.08,174.3,2738.0,168.217,168.3813,168.1591,168.3716,2738.0
2021-04-15 11:00:00,174.4,174.47,174.17,174.18,1119.0,168.4682,168.5358,168.246,168.2557,1119.0
2021-04-15 11:05:00,174.07,174.27,174.05,174.08,1696.0,168.1494,168.3426,168.1301,168.1591,1696.0
2021-04-15 11:10:00,173.95,174.26,173.92,174.26,1279.0,168.0335,168.333,168.0045,168.333,1279.0
2021-04-15 11:15:00,174.13,174.14,173.6,173.79,2100.0,168.2074,168.217,167.6954,167.8789,2100.0
2021-04-15 11:20:00,173.8,173.88,173.66,173.88,1610.0,167.8886,167.9659,167.7534,167.9659,1610.0
2021-04-15 11:25:00,173.91,174.13,173.73,174.01,2840.0,167.9949,168.2074,167.821,168.0915,2840.0
2021-04-15 11:30:00,174.02,174.06,173.91,174.0,1200.0,168.1011,168.1398,167.9949,168.0818,1200.0
2021-04-15 11:35:00,174.0,174.27,174.0,174.26,1700.0,168.0818,168.3426,168.0818,168.333,1700.0
2021-04-15 11:40:00,174.32,174.61,174.32,174.61,500.0,168.3909,168.6711,168.3909,168.6711,500.0
2021-04-15 11:45:00,174.5,174.71,174.37,174.59,2270.0,168.5648,168.7677,168.4392,168.6517,2270.0
2021-04-15 11:50:00,174.6,174.77,174.6,174.77,2523.0,168.6614,168.8256,168.6614,168.8256,2523.0
2021-04-15 11:55:00,174.83,174.89,174.78,174.89,700.0,168.8836,168.9415,168.8353,168.9415,700.0
2021-04-15 12:00:00,174.85,174.96,174.72,174.81,3016.0,168.9029,169.0092,168.7773,168.8643,3016.0
2021-04-15 12:05:00,174.89,175.0,174.88,174.91,3304.0,168.9415,169.0478,168.9319,168.9609,3304.0
2021-04-15 12:10:00,174.93,175.04,174.89,174.97,1700.0,168.9802,169.0864,168.9415,169.0188,1700.0
2021-04-15 12:15:00,175.03,175.03,174.92,174.94,1125.0,169.0768,169.0768,168.9705,168.9898,1125.0
2021-04-15 12:20:00,174.88,174.94,174.68,174.68,2036.0,168.9319,168.9898,168.7387,168.7387,2036.0
2021-04-15 12:25:00,174.76,175.04,174.76,175.0,3512.0,168.816,169.0864,168.816,169.0478,3512.0
2021-04-15 12:30:00,174.75,174.88,174.68,174.84,17546.0,168.8063,168.9319,168.7387,168.8932,17546.0
2021-04-15 12:35:00,174.69,174.92,174.69,174.92,800.0,168.7483,168.9705,168.7483,168.9705,800.0
2021-04-15 12:40:00,174.93,175.04,174.9,175.04,970.0,168.9802,169.0864,168.9512,169.0864,970.0
2021-04-15 12:45:00,174.97,175.12,174.97,174.99,3463.0,169.0188,169.1637,169.0188,169.0381,3463.0
2021-04-15 12:50:00,175.05,175.13,175.0,175.07,8600.0,169.0961,169.1734,169.0478,169.1154,8600.0
2021-04-15 12:55:00,175.08,175.08,174.77,174.78,1400.0,169.1251,169.1251,168.8256,168.8353,1400.0
2021-04-15 13:00:00,174.67,174.84,174.5,174.71,3965.0,168.729,168.8932,168.5648,168.7677,3965.0
2021-04-15 13:05:00,174.72,174.76,174.45,174.6,3100.0,168.7773,168.816,168.5165,168.6614,3100.0
2021-04-15 13:10:00,174.69,174.74,174.41,174.48,3576.0,168.7483,168.7966,168.4779,168.5455,3576.0
2021-04-15 13:15:00,174.53,174.73,174.51,174.72,4858.0,168.5938,168.787,168.5745,168.7773,4858.0
2021-04-15 13:20:00,174.69,174.9,174.56,174.8,5570.0,168.7483,168.9512,168.6228,168.8546,5570.0
2021-04-15 13:25:00,174.7,174.79,174.64,174.64,504.0,168.758,168.8449,168.7,168.7,504.0
2021-04-15 13:30:00,174.57,174.66,174.51,174.54,1887.0,168.6324,168.7194,168.5745,168.6034,1887.0
2021-04-15 13:35:00,174.65,174.78,174.65,174.78,700.0,168.7097,168.8353,168.7097,168.8353,700.0
2021-04-15 13:40:00,174.7,174.81,174.64,174.72,1200.0,168.758,168.8643,168.7,168.7773,1200.0
2021-04-15 13:45:00,174.69,174.69,174.48,174.48,1377.0,168.7483,168.7483,168.5455,168.5455,1377.0
2021-04-15 13:50:00,174.49,174.49,174.35,174.38,1034.0,168.5551,168.5551,168.4199,168.4489,1034.0
2021-04-15 13:55:00,174.45,174.6,174.37,174.57,2735.0,168.5165,168.6614,168.4392,168.6324,2735.0
2021-04-15 14:00:00,174.69,174.73,174.4,174.55,5815.0,168.7483,168.787,168.4682,168.6131,5815.0
2021-04-15 14:05:00,174.53,174.75,174.48,174.61,2386.0,168.5938,168.8063,168.5455,168.6711,2386.0
2021-04-15 14:10:00,174.5,174.58,174.3,174.47,6786.0,168.5648,168.6421,168.3716,168.5358,6786.0
2021-04-15 14:15:00,174.47,174.81,174.47,174.81,1002.0,168.5358,168.8643,168.5358,168.8643,1002.0
2021-04-15 14:20:00,174.8,174.8,174.67,174.67,576.0,168.8546,168.8546,168.729,168.729,576.0
2021-04-15 14:25:00,174.66,174.79,174.52,174.78,2492.0,168.7194,168.8449,168.5841,168.8353,2492.0
2021-04-15 14:30:00,174.67,174.94,174.67,174.88,1461.0,168.729,168.9898,168.729,168.9319,1461.0
2021-04-15 14:35:00,174.93,174.99,174.79,174.89,500.0,168.9802,169.0381,168.8449,168.9415,500.0
2021-04-15 14:40:00,174.83,174.85,174.75,174.77,1186.0,168.8836,168.9029,168.8063,168.8256,1186.0
2021-04-15 14:45:00,174.8,174.87,174.73,174.84,3430.0,168.8546,168.9222,168.787,168.8932,3430.0
2021-04-15 14:50:00,174.82,174.87,174.73,174.73,2211.0,168.8739,168.9222,168.787,168.787,2211.0
2021-04-15 14:55:00,174.72,174.78,174.6,174.64,1704.0,168.7773,168.8353,168.6614,168.7,1704.0
2021-04-15 15:00:00,174.58,174.65,174.51,174.65,2189.0,168.6421,168.7097,168.5745,168.7097,2189.0
2021-04-15 15:05:00,174.78,174.78,174.59,174.59,2000.0,168.8353,168.8353,168.6517,168.6517,2000.0
2021-04-15 15:10:00,174.64,174.64,174.44,174.55,1140.0,168.7,168.7,168.5068,168.6131,1140.0
2021-04-15 15:15:00,174.4,174.62,174.39,174.57,3517.0,168.4682,168.6807,168.4585,168.6324,3517.0
2021-04-15 15:20:00,174.52,174.52,174.26,174.39,2300.0,168.5841,168.5841,168.333,168.4585,2300.0
2021-04-15 15:25:00,174.39,174.39,174.07,174.18,3145.0,168.4585,168.4585,168.1494,168.2557,3145.0
2021-04-15 15:30:00,174.25,174.65,174.2,174.57,7111.0,168.3233,168.7097,168.275,168.6324,7111.0
2021-04-15 15:35:00,174.54,174.56,174.34,174.43,9801.0,168.6034,168.6228,168.4102,168.4972,9801.0
2021-04-15 15:40:00,174.44,174.46,174.25,174.3,6557.0,168.5068,168.5262,168.3233,168.3716,6557.0
2021-04-15 15:45:00,174.39,174.73,174.29,174.36,25233.0,168.4585,168.787,168.3619,168.4296,25233.0
2021-04-15 15:50:00,174.44,174.69,174.38,174.46,15033.0,168.5068,168.7483,168.4489,168.5262,15033.0
2021-04-15 15:55:00,174.44,174.89,174.42,174.81,34600.0,168.5068,168.9415,168.4875,168.8643,34600.0
2021-04-16 09:30:00,176.12,176.66,176.12,176.33,39268.0,170.1297,170.6513,170.1297,170.3326,39268.0
2021-04-16 09:35:00,176.13,176.3,175.82,176.06,600.0,170.1394,170.3036,169.8399,170.0717,600.0
2021-04-16 09:40:00,175.59,176.05,175.58,175.89,2578.0,169.6177,170.0621,169.6081,169.9075,2578.0
2021-04-16 09:45:00,175.8,176.43,175.8,176.33,2714.0,169.8206,170.4292,169.8206,170.3326,2714.0
2021-04-16 09:50:00,175.83,176.37,175.55,176.36,9007.0,169.8496,170.3712,169.5791,170.3615,9007.0
2021-04-16 09:55:00,176.36,176.65,176.08,176.09,9816.0,170.3615,170.6417,170.0911,170.1007,9816.0
2021-04-16 10:00:00,176.18,176.32,175.5,175.61,3510.0,170.1877,170.3229,169.5308,169.637,3510.0
2021-04-16 10:05:00,175.6,176.07,175.46,176.06,2698.0,169.6274,170.0814,169.4921,170.0717,2698.0
2021-04-16 10:10:00,176.18,176.21,175.77,176.08,3313.0,170.1877,170.2166,169.7916,170.0911,3313.0
2021-04-16 10:15:00,175.99,176.37,175.98,176.25,1703.0,170.0041,170.3712,169.9945,170.2553,1703.0
2021-04-16 10:20:00,176.13,176.3,176.04,176.25,2039.0,170.1394,170.3036,170.0524,170.2553,2039.0
2021-04-16 10:25:00,176.38,176.38,176.16,176.23,604.0,170.3809,170.3809,170.1683,170.236,604.0
2021-04-16 10:30:00,176.2,176.46,176.18,176.21,1130.0,170.207,170.4581,170.1877,170.2166,1130.0
2021-04-16 10:35:00,176.2,176.6,176.06,176.59,4901.0,170.207,170.5934,170.0717,170.5837,4901.0
2021-04-16 10:40:00,176.55,176.74,176.29,176.39,2397.0,170.5451,170.7286,170.2939,170.3905,2397.0
2021-04-16 10:45:00,176.4,176.42,176.11,176.11,1048.0,170.4002,170.4195,170.12,170.12,1048.0
2021-04-16 10:50:00,176.0,176.34,175.94,176.32,2815.0,170.0138,170.3422,169.9558,170.3229,2815.0
2021-04-16 10:55:00,176.19,176.34,176.05,176.31,968.0,170.1973,170.3422,170.0621,170.3132,968.0
2021-04-16 11:00:00,176.18,176.21,176.1,176.21,1414.0,170.1877,170.2166,170.1104,170.2166,1414.0
2021-04-16 11:05:00,176.27,176.33,176.15,176.15,1663.0,170.2746,170.3326,170.1587,170.1587,1663.0
2021-04-16 11:10:00,176.2,176.2,175.93,176.05,2671.0,170.207,170.207,169.9462,170.0621,2671.0
2021-04-16 11:15:00,176.08,176.25,176.04,176.09,1385.0,170.0911,170.2553,170.0524,170.1007,1385.0
2021-04-16 11:20:00,176.11,176.11,175.96,175.99,800.0,170.12,170.12,169.9751,170.0041,800.0
2021-04-16 11:25:00,175.92,176.2,175.86,176.04,1701.0,169.9365,170.207,169.8785,170.0524,1701.0
2021-04-16 11:30:00,176.13,176.17,175.95,176.04,8500.0,170.1394,170.178,169.9655,170.0524,8500.0
2021-04-16 11:35:00,176.14,176.22,175.81,176.01,6519.0,170.149,170.2263,169.8302,170.0234,6519.0
2021-04-16 11:40:00,176.01,176.12,175.99,176.05,1501.0,170.0234,170.1297,170.0041,170.0621,1501.0
2021-04-16 11:45:00,176.03,176.21,175.98,176.12,923.0,170.0428,170.2166,169.9945,170.1297,923.0
2021-04-16 11:50:00,176.1,176.25,176.1,176.25,1200.0,170.1104,170.2553,170.1104,170.2553,1200.0
2021-04-16 11:55:00,176.34,176.35,176.0,176.0,700.0,170.3422,170.3519,170.0138,170.0138,700.0
2021-04-16 12:00:00,176.1,176.28,176.1,176.28,1100.0,170.1104,170.2843,170.1104,170.2843,1100.0
2021-04-16 12:05:00,176.39,176.39,176.06,176.06,420.0,170.3905,170.3905,170.0717,170.0717,420.0
2021-04-16 12:10:00,176.13,176.23,176.09,176.22,1648.0,170.1394,170.236,170.1007,170.2263,1648.0
2021-04-16 12:15:00,176.28,176.32,176.2,176.25,1275.0,170.2843,170.3229,170.207,170.2553,1275.0
2021-04-16 12:20:00,176.32,176.4,176.28,176.4,1202.0,170.3229,170.4002,170.2843,170.4002,1202.0
2021-04-16 12:25:00,176.3,176.3,176.23,176.3,300.0,170.3036,170.3036,170.236,170.3036,300.0
2021-04-16 12:30:00,176.36,176.36,176.23,176.31,1000.0,170.3615,170.3615,170.236,170.3132,1000.0
2021-04-16 12:35:00,176.33,176.39,176.28,176.35,559.0,170.3326,170.3905,170.2843,170.3519,559.0
2021-04-16 12:40:00,176.25,176.32,176.25,176.31,545.0,170.2553,170.3229,170.2553,170.3132,545.0
2021-04-16 12:45:00,176.35,176.37,176.35,176.36,1100.0,170.3519,170.3712,170.3519,170.3615,1100.0
2021-04-16 12:50:00,176.31,176.4,176.15,176.21,18875.0,170.3132,170.4002,170.1587,170.2166,18875.0
2021-04-16 12:55:00,176.36,176.44,176.32,176.38,524.0,170.3615,170.4388,170.3229,170.3809,524.0
2021-04-16 13:00:00,176.48,176.56,176.3,176.34,2192.0,170.4775,170.5547,170.3036,170.3422,2192.0
2021-04-16 13:05:00,176.17,176.3,176.17,176.25,2211.0,170.178,170.3036,170.178,170.2553,2211.0
2021-04-16 13:10:00,176.13,176.23,176.13,176.23,900.0,170.1394,170.236,170.1394,170.236,900.0
2021-04-16 13:15:00,176.23,176.29,176.2,176.26,800.0,170.236,170.2939,170.207,170.2649,800.0
2021-04-16 13:20:00,176.19,176.21,176.06,176.11,2400.0,170.1973,170.2166,170.0717,170.12,2400.0
2021-04-16 13:25:00,176.08,176.3,176.0,176.27,5949.0,170.0911,170.3036,170.0138,170.2746,5949.0
2021-04-16 13:30:00,176.23,176.27,176.2,176.27,809.0,170.236,170.2746,170.207,170.2746,809.0
2021-04-16 13:35:00,176.23,176.57,176.22,176.45,1111.0,170.236,170.5644,170.2263,170.4485,1111.0
2021-04-16 13:40:00,176.41,176.57,176.38,176.49,600.0,170.4098,170.5644,170.3809,170.4871,600.0
2021-04-16 13:45:00,176.53,176.54,176.53,176.53,138.0,170.5258,170.5354,170.5258,170.5258,138.0
2021-04-16 13:50:00,176.33,176.4,176.3,176.3,3800.0,170.3326,170.4002,170.3036,170.3036,3800.0
2021-04-16 13:55:00,176.12,176.13,175.93,176.01,2344.0,170.1297,170.1394,169.9462,170.0234,2344.0
2021-04-16 14:00:00,175.9,175.99,175.85,175.91,1144.0,169.9172,170.0041,169.8689,169.9268,1144.0
2021-04-16 14:05:00,175.91,176.09,175.9,176.0,2364.0,169.9268,170.1007,169.9172,170.0138,2364.0
2021-04-16 14:10:00,176.03,176.14,176.02,176.02,833.0,170.0428,170.149,170.0331,170.0331,833.0
2021-04-16 14:15:00,176.12,176.21,176.12,176.21,1563.0,170.1297,170.2166,170.1297,170.2166,1563.0
2021-04-16 14:20:00,176.13,176.17,175.99,176.13,2412.0,170.1394,170.178,170.0041,170.1394,2412.0
2021-04-16 14:25:00,176.05,176.05,175.9,176.03,1280.0,170.0621,170.0621,169.9172,170.0428,1280.0
2021-04-16 14:30:00,176.01,176.23,176.01,176.23,600.0,170.0234,170.236,170.0234,170.236,600.0
2021-04-16 14:35:00,176.11,176.16,175.99,176.11,1200.0,170.12,170.1683,170.0041,170.12,1200.0
2021-04-16 14:40:00,176.03,176.19,175.99,176.19,1462.0,170.0428,170.1973,170.0041,170.1973,1462.0
2021-04-16 14:45:00,176.24,176.36,176.24,176.36,410.0,170.2456,170.3615,170.2456,170.3615,410.0
2021-04-16 14:50:00,176.25,176.33,176.16,176.23,1320.0,170.2553,170.3326,170.1683,170.236,1320.0
2021-04-16 14:55:00,176.27,176.34,176.2,176.26,2065.0,170.2746,170.3422,170.207,170.2649,2065.0
2021-04-16 15:00:00,176.28,176.36,176.16,176.18,1200.0,170.2843,170.3615,170.1683,170.1877,1200.0
2021-04-16 15:05:00,176.08,176.32,176.08,176.32,875.0,170.0911,170.3229,170.0911,170.3229,875.0
2021-04-16 15:10:00,176.2,176.28,176.11,176.15,2009.0,170.207,170.2843,170.12,170.1587,2009.0
2021-04-16 15:15:00,176.15,176.27,175.92,175.97,1533.0,170.1587,170.2746,169.9365,169.9848,1533.0
2021-04-16 15:20:00,175.98,176.0,175.84,175.89,1800.0,169.9945,170.0138,169.8592,169.9075,1800.0
2021-04-16 15:25:00,176.0,176.04,175.92,176.04,1190.0,170.0138,170.0524,169.9365,170.0524,1190.0
2021-04-16 15:30:00,176.04,176.07,175.94,175.95,2995.0,170.0524,170.0814,169.9558,169.9655,2995.0
2021-04-16 15:35:00,175.9,176.11,175.85,176.0,3593.0,169.9172,170.12,169.8689,170.0138,3593.0
2021-04-16 15:40:00,175.94,176.05,175.83,176.05,4937.0,169.9558,170.0621,169.8496,170.0621,4937.0
2021-04-16 15:45:00,175.97,176.06,175.91,175.99,5729.0,169.9848,170.0717,169.9268,170.0041,5729.0
2021-04-16 15:50:00,176.07,176.16,175.64,175.7,14369.0,170.0814,170.1683,169.666,169.724,14369.0
2021-04-16 15:55:00,175.72,175.83,175.49,175.77,39944.0,169.7433,169.8496,169.5211,169.7916,39944.0
2021-04-19 09:30:00,175.67,176.57,175.67,176.18,10698.0,169.695,170.5644,169.695,170.1877,10698.0
2021-04-19 09:35:00,176.18,176.24,175.79,176.16,6053.0,170.1877,170.2456,169.8109,170.1683,6053.0
2021-04-19 09:40:00,176.3,176.53,176.18,176.18,6502.0,170.3036,170.5258,170.1877,170.1877,6502.0
2021-04-19 09:45:00,176.27,176.27,175.86,176.06,3129.0,170.2746,170.2746,169.8785,170.0717,3129.0
2021-04-19 09:50:00,176.07,176.07,175.61,175.98,2609.0,170.0814,170.0814,169.637,169.9945,2609.0
2021-04-19 09:55:00,175.98,176.41,175.85,176.09,4125.0,169.9945,170.4098,169.8689,170.1007,4125.0
2021-04-19 10:00:00,176.01,176.02,175.75,175.87,7377.0,170.0234,170.0331,169.7723,169.8882,7377.0
2021-04-19 10:05:00,175.9,176.16,175.9,176.16,4465.0,169.9172,170.1683,169.9172,170.1683,4465.0
2021-04-19 10:10:00,176.0,176.26,175.9,176.26,3609.0,170.0138,170.2649,169.9172,170.2649,3609.0
2021-04-19 10:15:00,176.24,176.74,176.24,176.33,6483.0,170.2456,170.7286,170.2456,170.3326,6483.0
2021-04-19 10:20:00,176.39,176.6,176.11,176.34,4806.0,170.3905,170.5934,170.12,170.3422,4806.0
2021-04-19 10:25:00,176.22,176.56,176.22,176.48,3005.0,170.2263,170.5547,170.2263,170.4775,3005.0
2021-04-19 10:30:00,176.43,176.53,176.3,176.31,1648.0,170.4292,170.5258,170.3036,170.3132,1648.0
2021-04-19 10:35:00,176.21,176.39,176.11,176.27,2428.0,170.2166,170.3905,170.12,170.2746,2428.0
2021-04-19 10:40:00,176.24,176.48,176.08,176.09,5034.0,170.2456,170.4775,170.0911,170.1007,5034.0
2021-04-19 10:45:00,176.21,176.39,176.01,176.39,35337.0,170.2166,170.3905,170.0234,170.3905,35337.0
2021-04-19 10:50:00,176.29,176.42,176.15,176.28,2803.0,170.2939,170.4195,170.1587,170.2843,2803.0
2021-04-19 10:55:00,176.42,176.46,176.27,176.3,5810.0,170.4195,170.4581,170.2746,170.3036,5810.0
2021-04-19 11:00:00,176.28,176.41,175.9,176.22,32704.0,170.2843,170.4098,169.9172,170.2263,32704.0
2021-04-19 11:05:00,176.15,176.18,175.98,176.0,13380.0,170.1587,170.1877,169.9945,170.0138,13380.0
2021-04-19 11:10:00,175.97,176.08,175.94,176.06,5950.0,169.9848,170.0911,169.9558,170.0717,5950.0
2021-04-19 11:15:00,176.07,176.26,176.0,176.26,7569.0,170.0814,170.2649,170.0138,170.2649,7569.0
2021-04-19 11:20:00,176.26,176.26,176.11,176.22,6937.0,170.2649,170.2649,170.12,170.2263,6937.0
2021-04-19 11:25:00,176.26,176.59,176.21,176.43,5234.0,170.2649,170.5837,170.2166,170.4292,5234.0
2021-04-19 11:30:00,176.55,177.05,176.55,176.97,4399.0,170.5451,171.0281,170.5451,170.9508,4399.0
2021-04-19 11:35:00,177.1,177.1,176.69,176.71,5555.0,171.0764,171.0764,170.6803,170.6996,5555.0
2021-04-19 11:40:00,176.81,176.83,176.44,176.54,4069.0,170.7962,170.8156,170.4388,170.5354,4069.0
2021-04-19 11:45:00,176.5,176.82,176.4,176.81,3515.0,170.4968,170.8059,170.4002,170.7962,3515.0
2021-04-19 11:50:00,176.8,177.0,176.6,176.76,3889.0,170.7866,170.9798,170.5934,170.7479,3889.0
2021-04-19 11:55:00,176.68,176.68,176.29,176.34,6762.0,170.6707,170.6707,170.2939,170.3422,6762.0
2021-04-19 12:00:00,176.3,176.52,176.28,176.31,3500.0,170.3036,170.5161,170.2843,170.3132,3500.0
2021-04-19 12:05:00,176.3,176.66,176.29,176.61,4636.0,170.3036,170.6513,170.2939,170.603,4636.0
2021-04-19 12:10:00,176.59,176.82,176.59,176.77,6050.0,170.5837,170.8059,170.5837,170.7576,6050.0
2021-04-19 12:15:00,176.78,176.83,176.75,176.77,4403.0,170.7673,170.8156,170.7383,170.7576,4403.0
2021-04-19 12:20:00,176.37,176.37,176.23,176.34,1300.0,170.3712,170.3712,170.236,170.3422,1300.0
2021-04-19 12:25:00,176.33,176.41,176.19,176.41,3092.0,170.3326,170.4098,170.1973,170.4098,3092.0
2021-04-19 12:30:00,176.46,176.52,176.27,176.35,3823.0,170.4581,170.5161,170.2746,170.3519,3823.0
2021-04-19 12:35:00,176.4,176.4,176.21,176.22,1201.0,170.4002,170.4002,170.2166,170.2263,1201.0
2021-04-19 12:40:00,176.07,176.31,176.01,176.28,1925.0,170.0814,170.3132,170.0234,170.2843,1925.0
2021-04-19 12:45:00,176.21,176.22,175.97,175.97,3095.0,170.2166,170.2263,169.9848,169.9848,3095.0
2021-04-19 12:50:00,175.98,176.07,175.91,175.97,5323.0,169.9945,170.0814,169.9268,169.9848,5323.0
2021-04-19 12:55:00,175.94,176.12,175.94,176.09,2330.0,169.9558,170.1297,169.9558,170.1007,2330.0
2021-04-19 13:00:00,176.02,176.02,175.9,175.95,2508.0,170.0331,170.0331,169.9172,169.9655,2508.0
2021-04-19 13:05:00,176.1,176.1,175.82,175.82,920.0,170.1104,170.1104,169.8399,169.8399,920.0
2021-04-19 13:10:00,175.92,176.06,175.83,176.06,3095.0,169.9365,170.0717,169.8496,170.0717,3095.0
2021-04-19 13:15:00,176.07,176.17,176.02,176.08,2581.0,170.0814,170.178,170.0331,170.0911,2581.0
2021-04-19 13:20:00,176.08,176.19,176.07,176.11,800.0,170.0911,170.1973,170.0814,170.12,800.0
2021-04-19 13:25:00,176.14,176.19,176.03,176.1,2115.0,170.149,170.1973,170.0428,170.1104,2115.0
2021-04-19 13:30:00,176.07,176.07,175.83,175.9,1300.0,170.0814,170.0814,169.8496,169.9172,1300.0
2021-04-19 13:35:00,175.89,176.03,175.85,175.93,3154.0,169.9075,170.0428,169.8689,169.9462,3154.0
2021-04-19 13:40:00,175.92,176.05,175.89,175.94,3320.0,169.9365,170.0621,169.9075,169.9558,3320.0
2021-04-19 13:45:00,175.88,176.12,175.78,176.12,3858.0,169.8979,170.1297,169.8013,170.1297,3858.0
2021-04-19 13:50:00,176.11,176.11,175.97,176.03,800.0,170.12,170.12,169.9848,170.0428,800.0
2021-04-19 13:55:00,176.1,176.18,176.03,176.18,1103.0,170.1104,170.1877,170.0428,170.1877,1103.0
2021-04-19 14:00:00,176.16,176.19,175.99,176.19,3872.0,170.1683,170.1973,170.0041,170.1973,3872.0
2021-04-19 14:05:00,176.19,176.25,176.0,176.01,1000.0,170.1973,170.2553,170.0138,170.0234,1000.0
2021-04-19 14:10:00,175.99,176.13,175.82,176.06,3896.0,170.0041,170.1394,169.8399,170.0717,3896.0
2021-04-19 14:15:00,176.16,176.24,176.08,176.24,3626.0,170.1683,170.2456,170.0911,170.2456,3626.0
2021-04-19 14:20:00,176.34,176.35,176.17,176.23,3095.0,170.3422,170.3519,170.178,170.236,3095.0
2021-04-19 14:25:00,176.24,176.37,176.22,176.37,1597.0,170.2456,170.3712,170.2263,170.3712,1597.0
2021-04-19 14:30:00,176.37,176.51,176.34,176.5,1386.0,170.3712,170.5064,170.3422,170.4968,1386.0
2021-04-19 14:35:00,176.44,176.44,176.16,176.23,3514.0,170.4388,170.4388,170.1683,170.236,3514.0
2021-04-19 14:40:00,176.28,176.36,176.2,176.34,2234.0,170.2843,170.3615,170.207,170.3422,2234.0
2021-04-19 14:45:00,176.3,176.35,176.08,176.35,2000.0,170.3036,170.3519,170.0911,170.3519,2000.0
2021-04-19 14:50:00,176.35,176.49,176.35,176.49,1847.0,170.3519,170.4871,170.3519,170.4871,1847.0
2021-04-19 14:55:00,176.51,176.76,176.42,176.69,4269.0,170.5064,170.7479,170.4195,170.6803,4269.0
2021-04-19 15:00:00,176.73,176.73,176.52,176.52,5404.0,170.719,170.719,170.5161,170.5161,5404.0
2021-04-19 15:05:00,176.58,176.79,176.54,176.7,7768.0,170.5741,170.7769,170.5354,170.69,7768.0
2021-04-19 15:10:00,176.77,176.82,176.46,176.7,11732.0,170.7576,170.8059,170.4581,170.69,11732.0
2021-04-19 15:15:00,176.73,176.82,176.63,176.63,5619.0,170.719,170.8059,170.6224,170.6224,5619.0
2021-04-19 15:20:00,176.63,176.71,176.5,176.68,4587.0,170.6224,170.6996,170.4968,170.6707,4587.0
2021-04-19 15:25:00,176.74,176.84,176.49,176.59,7292.0,170.7286,170.8252,170.4871,170.5837,7292.0
2021-04-19 15:30:00,176.52,176.66,176.25,176.35,7153.0,170.5161,170.6513,170.2553,170.3519,7153.0
2021-04-19 15:35:00,176.34,176.41,176.16,176.36,5119.0,170.3422,170.4098,170.1683,170.3615,5119.0
2021-04-19 15:40:00,176.36,176.43,176.26,176.39,3526.0,170.3615,170.4292,170.2649,170.3905,3526.0
2021-04-19 15:45:00,176.42,176.61,176.31,176.6,9231.0,170.4195,170.603,170.3132,170.5934,9231.0
2021-04-19 15:50:00,176.53,176.77,176.43,176.77,23336.0,170.5258,170.7576,170.4292,170.7576,23336.0
2021-04-19 15:55:00,176.75,176.87,176.5,176.67,33755.0,170.7383,170.8542,170.4968,170.661,33755.0
2021-04-20 09:30:00,176.18,176.9,176.08,176.12,10589.0,170.1877,170.8832,170.0911,170.1297,10589.0
2021-04-20 09:35:00,176.28,176.38,175.78,175.93,3464.0,170.2843,170.3809,169.8013,169.9462,3464.0
2021-04-20 09:40:00,175.93,176.18,175.86,175.93,2535.0,169.9462,170.1877,169.8785,169.9462,2535.0
2021-04-20 09:45:00,175.99,176.05,175.82,176.05,3358.0,170.0041,170.0621,169.8399,170.0621,3358.0
2021-04-20 09:50:00,175.92,176.18,175.91,176.18,1626.0,169.9365,170.1877,169.9268,170.1877,1626.0
2021-04-20 09:55:00,176.23,176.23,175.85,175.86,1200.0,170.236,170.236,169.8689,169.8785,1200.0
2021-04-20 10:00:00,175.93,176.09,175.5,175.5,1781.0,169.9462,170.1007,169.5308,169.5308,1781.0
2021-04-20 10:05:00,175.64,175.88,175.51,175.81,19581.0,169.666,169.8979,169.5404,169.8302,19581.0
2021-04-20 10:10:00,175.7,176.04,175.7,175.77,1830.0,169.724,170.0524,169.724,169.7916,1830.0
2021-04-20 10:15:00,175.91,176.15,175.91,176.1,1000.0,169.9268,170.1587,169.9268,170.1104,1000.0
2021-04-20 10:20:00,176.22,176.22,176.03,176.2,800.0,170.2263,170.2263,170.0428,170.207,800.0
2021-04-20 10:25:00,176.23,176.44,176.22,176.22,2537.0,170.236,170.4388,170.2263,170.2263,2537.0
2021-04-20 10:30:00,175.77,175.77,175.3,175.49,3223.0,169.7916,169.7916,169.3376,169.5211,3223.0
2021-04-20 10:35:00,175.41,175.41,174.74,174.86,3524.0,169.4438,169.4438,168.7966,168.9126,3524.0
2021-04-20 10:40:00,174.62,174.83,174.62,174.83,1100.0,168.6807,168.8836,168.6807,168.8836,1100.0
2021-04-20 10:45:00,174.7,175.01,174.5,174.68,5507.0,168.758,169.0575,168.5648,168.7387,5507.0
2021-04-20 10:50:00,174.65,174.96,174.27,174.79,16533.0,168.7097,169.0092,168.3426,168.8449,16533.0
2021-04-20 10:55:00,174.86,175.48,174.86,175.48,3444.0,168.9126,169.5115,168.9126,169.5115,3444.0
2021-04-20 11:00:00,175.32,175.45,174.77,174.93,5612.0,169.3569,169.4825,168.8256,168.9802,5612.0
2021-04-20 11:05:00,174.89,175.0,174.38,174.54,5009.0,168.9415,169.0478,168.4489,168.6034,5009.0
2021-04-20 11:10:00,174.61,174.88,174.58,174.77,2354.0,168.6711,168.9319,168.6421,168.8256,2354.0
2021-04-20 11:15:00,174.85,175.21,174.85,175.09,4252.0,168.9029,169.2507,168.9029,169.1347,4252.0
2021-04-20 11:20:00,175.18,175.2,174.74,174.89,2883.0,169.2217,169.241,168.7966,168.9415,2883.0
2021-04-20 11:25:00,174.94,175.12,174.77,175.02,3430.0,168.9898,169.1637,168.8256,169.0671,3430.0
2021-04-20 11:30:00,175.1,175.34,174.94,175.21,2700.0,169.1444,169.3762,168.9898,169.2507,2700.0
2021-04-20 11:35:00,175.09,175.13,174.55,174.61,7757.0,169.1347,169.1734,168.6131,168.6711,7757.0
2021-04-20 11:40:00,174.63,175.23,174.5,175.23,3491.0,168.6904,169.27,168.5648,169.27,3491.0
2021-04-20 11:45:00,175.15,175.15,174.81,174.88,4634.0,169.1927,169.1927,168.8643,168.9319,4634.0
2021-04-20 11:50:00,174.9,175.05,174.9,175.03,1831.0,168.9512,169.0961,168.9512,169.0768,1831.0
2021-04-20 11:55:00,175.11,175.26,175.03,175.24,2266.0,169.1541,169.299,169.0768,169.2796,2266.0
2021-04-20 12:00:00,175.22,175.22,174.82,174.97,7788.0,169.2603,169.2603,168.8739,169.0188,7788.0
2021-04-20 12:05:00,174.63,174.78,174.39,174.55,14633.0,168.6904,168.8353,168.4585,168.6131,14633.0
2021-04-20 12:10:00,174.61,174.75,174.54,174.64,11883.0,168.6711,168.8063,168.6034,168.7,11883.0
2021-04-20 12:15:00,174.73,174.84,174.62,174.81,1700.0,168.787,168.8932,168.6807,168.8643,1700.0
2021-04-20 12:20:00,174.83,174.87,174.56,174.62,2111.0,168.8836,168.9222,168.6228,168.6807,2111.0
2021-04-20 12:25:00,174.56,174.71,174.56,174.67,1637.0,168.6228,168.7677,168.6228,168.729,1637.0
2021-04-20 12:30:00,174.64,174.8,174.63,174.77,2059.0,168.7,168.8546,168.6904,168.8256,2059.0
2021-04-20 12:35:00,174.76,174.76,174.54,174.54,1100.0,168.816,168.816,168.6034,168.6034,1100.0
2021-04-20 12:40:00,174.4,174.4,174.07,174.09,3655.0,168.4682,168.4682,168.1494,168.1687,3655.0
2021-04-20 12:45:00,174.13,174.25,174.12,174.15,2004.0,168.2074,168.3233,168.1977,168.2267,2004.0
2021-04-20 12:50:00,174.1,174.4,174.1,174.16,3571.0,168.1784,168.4682,168.1784,168.2364,3571.0
2021-04-20 12:55:00,174.21,174.45,174.21,174.42,2255.0,168.2847,168.5165,168.2847,168.4875,2255.0
2021-04-20 13:00:00,174.34,174.34,173.86,173.92,1458.0,168.4102,168.4102,167.9466,168.0045,1458.0
2021-04-20 13:05:00,173.9,173.97,173.74,173.78,1344.0,167.9852,168.0528,167.8307,167.8693,1344.0
2021-04-20 13:10:00,173.75,174.0,173.75,173.92,1843.0,167.8403,168.0818,167.8403,168.0045,1843.0
2021-04-20 13:15:00,173.95,174.16,173.95,174.02,2418.0,168.0335,168.2364,168.0335,168.1011,2418.0
2021-04-20 13:20:00,174.02,174.05,173.8,173.9,2937.0,168.1011,168.1301,167.8886,167.9852,2937.0
2021-04-20 13:25:00,173.88,173.95,173.83,173.87,2871.0,167.9659,168.0335,167.9176,167.9562,2871.0
2021-04-20 13:30:00,173.77,173.78,173.4,173.4,3210.0,167.8596,167.8693,167.5022,167.5022,3210.0
2021-04-20 13:35:00,173.56,173.6,173.39,173.45,2265.0,167.6568,167.6954,167.4926,167.5505,2265.0
2021-04-20 13:40:00,173.39,173.58,173.33,173.45,2230.0,167.4926,167.6761,167.4346,167.5505,2230.0
2021-04-20 13:45:00,173.3,173.31,172.95,173.0,3302.0,167.4056,167.4153,167.0675,167.1158,3302.0
2021-04-20 13:50:00,172.89,172.91,172.62,172.81,6270.0,167.0096,167.0289,166.7487,166.9323,6270.0
2021-04-20 13:55:00,172.78,172.88,172.58,172.83,4378.0,166.9033,166.9999,166.7101,166.9516,4378.0
2021-04-20 14:00:00,172.83,172.96,172.79,172.9,5599.0,166.9516,167.0772,166.913,167.0192,5599.0
2021-04-20 14:05:00,172.76,172.97,172.7,172.96,2564.0,166.884,167.0868,166.826,167.0772,2564.0
2021-04-20 14:10:00,173.0,173.38,172.95,173.26,2960.0,167.1158,167.4829,167.0675,167.367,2960.0
2021-04-20 14:15:00,173.3,173.47,173.21,173.47,1391.0,167.4056,167.5698,167.3187,167.5698,1391.0
2021-04-20 14:20:00,173.46,173.59,173.45,173.46,2226.0,167.5602,167.6858,167.5505,167.5602,2226.0
2021-04-20 14:25:00,173.53,173.6,173.38,173.46,3854.0,167.6278,167.6954,167.4829,167.5602,3854.0
2021-04-20 14:30:00,173.51,173.66,173.4,173.66,3588.0,167.6085,167.7534,167.5022,167.7534,3588.0
2021-04-20 14:35:00,173.68,173.77,173.62,173.74,2522.0,167.7727,167.8596,167.7147,167.8307,2522.0
2021-04-20 14:40:00,173.63,173.63,173.52,173.57,1036.0,167.7244,167.7244,167.6181,167.6664,1036.0
2021-04-20 14:45:00,173.67,173.8,173.49,173.52,4260.0,167.763,167.8886,167.5892,167.6181,4260.0
2021-04-20 14:50:00,173.58,173.64,173.52,173.57,1300.0,167.6761,167.7341,167.6181,167.6664,1300.0
2021-04-20 14:55:00,173.63,173.75,173.59,173.72,3604.0,167.7244,167.8403,167.6858,167.8113,3604.0
2021-04-20 15:00:00,173.77,173.99,173.7,173.99,2594.0,167.8596,168.0721,167.792,168.0721,2594.0
2021-04-20 15:05:00,173.89,174.0,173.84,173.89,4312.0,167.9755,168.0818,167.9272,167.9755,4312.0
2021-04-20 15:10:00,173.93,174.13,173.86,174.07,5272.0,168.0142,168.2074,167.9466,168.1494,5272.0
2021-04-20 15:15:00,174.12,174.24,174.12,174.18,2400.0,168.1977,168.3136,168.1977,168.2557,2400.0
2021-04-20 15:20:00,174.24,174.32,174.2,174.24,3819.0,168.3136,168.3909,168.275,168.3136,3819.0
2021-04-20 15:25:00,174.32,174.41,174.32,174.4,3040.0,168.3909,168.4779,168.3909,168.4682,3040.0
2021-04-20 15:30:00,174.38,174.4,174.16,174.4,4599.0,168.4489,168.4682,168.2364,168.4682,4599.0
2021-04-20 15:35:00,174.43,174.64,174.23,174.61,9858.0,168.4972,168.7,168.304,168.6711,9858.0
2021-04-20 15:40:00,174.61,174.79,174.54,174.76,7203.0,168.6711,168.8449,168.6034,168.816,7203.0
2021-04-20 15:45:00,174.79,175.02,174.65,175.01,8320.0,168.8449,169.0671,168.7097,169.0575,8320.0
2021-04-20 15:50:00,174.97,174.98,174.64,174.78,20410.0,169.0188,169.0285,168.7,168.8353,20410.0
2021-04-20 15:55:00,174.8,174.85,174.37,174.51,41342.0,168.8546,168.9029,168.4392,168.5745,41342.0
2021-04-21 09:30:00,173.73,174.52,172.99,174.52,11707.0,167.821,168.5841,167.1062,168.5841,11707.0
2021-04-21 09:35:00,174.99,175.0,174.62,174.96,1809.0,169.0381,169.0478,168.6807,169.0092,1809.0
2021-04-21 09:40:00,175.19,175.59,175.06,175.31,1900.0,169.2313,169.6177,169.1058,169.3473,1900.0
2021-04-21 09:45:00,175.41,175.46,174.5,174.51,2696.0,169.4438,169.4921,168.5648,168.5745,2696.0
2021-04-21 09:50:00,174.66,175.0,174.54,174.54,2946.0,168.7194,169.0478,168.6034,168.6034,2946.0
2021-04-21 09:55:00,174.7,175.18,174.7,174.97,8734.0,168.758,169.2217,168.758,169.0188,8734.0
2021-04-21 10:00:00,175.14,175.25,174.77,174.77,2600.0,169.183,169.2893,168.8256,168.8256,2600.0
2021-04-21 10:05:00,174.9,175.61,174.9,175.31,2482.0,168.9512,169.637,168.9512,169.3473,2482.0
2021-04-21 10:10:00,175.07,175.37,174.93,175.25,2652.0,169.1154,169.4052,168.9802,169.2893,2652.0
2021-04-21 10:15:00,174.97,175.48,174.97,175.1,8896.0,169.0188,169.5115,169.0188,169.1444,8896.0
2021-04-21 10:20:00,175.34,175.42,175.17,175.39,2028.0,169.3762,169.4535,169.212,169.4245,2028.0
2021-04-21 10:25:00,175.26,175.63,175.09,175.55,6578.0,169.299,169.6564,169.1347,169.5791,6578.0
2021-04-21 10:30:00,175.67,175.74,175.33,175.42,3241.0,169.695,169.7626,169.3666,169.4535,3241.0
2021-04-21 10:35:00,175.33,175.43,175.1,175.29,2967.0,169.3666,169.4632,169.1444,169.3279,2967.0
2021-04-21 10:40:00,175.26,175.64,175.26,175.64,3400.0,169.299,169.666,169.299,169.666,3400.0
2021-04-21 10:45:00,175.7,175.84,175.61,175.84,2408.0,169.724,169.8592,169.637,169.8592,2408.0
2021-04-21 10:50:00,175.82,175.97,175.65,175.65,1903.0,169.8399,169.9848,169.6757,169.6757,1903.0
2021-04-21 10:55:00,175.53,175.62,175.32,175.62,3905.0,169.5598,169.6467,169.3569,169.6467,3905.0
2021-04-21 11:00:00,175.64,176.5,175.64,176.36,7906.0,169.666,170.4968,169.666,170.3615,7906.0
2021-04-21 11:05:00,176.41,177.01,175.85,175.85,13066.0,170.4098,170.9894,169.8689,169.8689,13066.0
2021-04-21 11:10:00,175.78,175.91,175.44,175.48,3252.0,169.8013,169.9268,169.4728,169.5115,3252.0
2021-04-21 11:15:00,175.53,175.83,175.48,175.67,1917.0,169.5598,169.8496,169.5115,169.695,1917.0
2021-04-21 11:20:00,175.62,175.66,175.39,175.48,1617.0,169.6467,169.6853,169.4245,169.5115,1617.0
2021-04-21 11:25:00,175.58,176.02,175.4,175.74,10326.0,169.6081,170.0331,169.4342,169.7626,10326.0
2021-04-21 11:30:00,175.85,176.01,175.63,175.63,1622.0,169.8689,170.0234,169.6564,169.6564,1622.0
2021-04-21 11:35:00,175.74,175.75,175.52,175.66,2270.0,169.7626,169.7723,169.5501,169.6853,2270.0
2021-04-21 11:40:00,175.66,175.77,175.53,175.77,900.0,169.6853,169.7916,169.5598,169.7916,900.0
2021-04-21 11:45:00,175.95,175.95,175.79,175.83,1077.0,169.9655,169.9655,169.8109,169.8496,1077.0
2021-04-21 11:50:00,175.92,176.27,175.85,176.27,6526.0,169.9365,170.2746,169.8689,170.2746,6526.0
2021-04-21 11:55:00,176.39,176.54,176.39,176.54,709.0,170.3905,170.5354,170.3905,170.5354,709.0
2021-04-21 12:00:00,176.43,176.44,176.27,176.33,1004.0,170.4292,170.4388,170.2746,170.3326,1004.0
2021-04-21 12:05:00,176.41,176.49,176.3,176.49,900.0,170.4098,170.4871,170.3036,170.4871,900.0
2021-04-21 12:10:00,176.49,176.65,176.2,176.2,2112.0,170.4871,170.6417,170.207,170.207,2112.0
2021-04-21 12:15:00,176.4,176.47,176.36,176.47,680.0,170.4002,170.4678,170.3615,170.4678,680.0
2021-04-21 12:20:00,176.51,176.58,176.46,176.58,400.0,170.5064,170.5741,170.4581,170.5741,400.0
2021-04-21 12:25:00,176.37,176.39,176.2,176.21,1899.0,170.3712,170.3905,170.207,170.2166,1899.0
2021-04-21 12:30:00,176.34,176.43,176.29,176.41,1900.0,170.3422,170.4292,170.2939,170.4098,1900.0
2021-04-21 12:35:00,176.41,176.55,176.41,176.55,1005.0,170.4098,170.5451,170.4098,170.5451,1005.0
2021-04-21 12:40:00,176.59,176.64,176.53,176.61,3709.0,170.5837,170.632,170.5258,170.603,3709.0
2021-04-21 12:45:00,176.73,176.87,176.72,176.72,1014.0,170.719,170.8542,170.7093,170.7093,1014.0
2021-04-21 12:50:00,176.81,176.81,176.5,176.7,1200.0,170.7962,170.7962,170.4968,170.69,1200.0
2021-04-21 12:55:00,176.81,176.93,176.79,176.82,1032.0,170.7962,170.9122,170.7769,170.8059,1032.0
2021-04-21 13:00:00,176.82,176.83,176.82,176.83,215.0,170.8059,170.8156,170.8059,170.8156,215.0
2021-04-21 13:05:00,176.76,176.89,176.68,176.84,1600.0,170.7479,170.8735,170.6707,170.8252,1600.0
2021-04-21 13:10:00,176.9,177.11,176.9,177.03,1510.0,170.8832,171.086,170.8832,171.0087,1510.0
2021-04-21 13:15:00,177.0,177.07,176.89,176.94,1400.0,170.9798,171.0474,170.8735,170.9218,1400.0
2021-04-21 13:20:00,177.0,177.16,176.91,176.92,3575.0,170.9798,171.1343,170.8928,170.9025,3575.0
2021-04-21 13:25:00,176.86,176.96,176.63,176.69,1931.0,170.8445,170.9411,170.6224,170.6803,1931.0
2021-04-21 13:30:00,176.66,177.07,176.66,176.99,9431.0,170.6513,171.0474,170.6513,170.9701,9431.0
2021-04-21 13:35:00,177.06,177.35,177.04,177.14,2800.0,171.0377,171.3179,171.0184,171.115,2800.0
2021-04-21 13:40:00,177.11,177.11,176.83,176.84,4257.0,171.086,171.086,170.8156,170.8252,4257.0
2021-04-21 13:45:00,176.91,177.02,176.91,177.0,1021.0,170.8928,170.9991,170.8928,170.9798,1021.0
2021-04-21 13:50:00,177.03,177.18,176.83,177.03,4443.0,171.0087,171.1536,170.8156,171.0087,4443.0
2021-04-21 13:55:00,177.03,177.04,176.92,177.0,2031.0,171.0087,171.0184,170.9025,170.9798,2031.0
2021-04-21 14:00:00,176.98,177.1,176.98,177.02,2352.0,170.9604,171.0764,170.9604,170.9991,2352.0
2021-04-21 14:05:00,177.12,177.22,176.97,176.97,1300.0,171.0957,171.1923,170.9508,170.9508,1300.0
2021-04-21 14:10:00,176.88,177.12,176.88,177.04,1209.0,170.8639,171.0957,170.8639,171.0184,1209.0
2021-04-21 14:15:00,177.11,177.16,177.01,177.06,1745.0,171.086,171.1343,170.9894,171.0377,1745.0
2021-04-21 14:20:00,177.06,177.22,176.98,177.22,1813.0,171.0377,171.1923,170.9604,171.1923,1813.0
2021-04-21 14:25:00,177.3,177.3,177.06,177.06,2200.0,171.2696,171.2696,171.0377,171.0377,2200.0
2021-04-21 14:30:00,177.18,177.4,177.18,177.32,1404.0,171.1536,171.3662,171.1536,171.2889,1404.0
2021-04-21 14:35:00,177.37,177.37,177.19,177.22,2211.0,171.3372,171.3372,171.1633,171.1923,2211.0
2021-04-21 14:40:00,177.28,177.35,177.22,177.23,1446.0,171.2502,171.3179,171.1923,171.2019,1446.0
2021-04-21 14:45:00,177.3,177.3,177.14,177.23,1559.0,171.2696,171.2696,171.115,171.2019,1559.0
2021-04-21 14:50:00,177.14,177.25,177.06,177.18,6255.0,171.115,171.2213,171.0377,171.1536,6255.0
2021-04-21 14:55:00,177.08,177.18,176.99,177.11,3702.0,171.057,171.1536,170.9701,171.086,3702.0
2021-04-21 15:00:00,177.04,177.23,177.04,177.2,2494.0,171.0184,171.2019,171.0184,171.173,2494.0
2021-04-21 15:05:00,177.24,177.26,177.1,177.16,4037.0,171.2116,171.2309,171.0764,171.1343,4037.0
2021-04-21 15:10:00,177.15,177.23,177.11,177.15,10603.0,171.1247,171.2019,171.086,171.1247,10603.0
2021-04-21 15:15:00,177.2,177.3,177.01,177.2,8701.0,171.173,171.2696,170.9894,171.173,8701.0
2021-04-21 15:20:00,177.17,177.21,177.13,177.13,2989.0,171.144,171.1826,171.1053,171.1053,2989.0
2021-04-21 15:25:00,177.1,177.3,177.01,177.05,10882.0,171.0764,171.2696,170.9894,171.0281,10882.0
2021-04-21 15:30:00,177.09,177.3,177.09,177.24,9300.0,171.0667,171.2696,171.0667,171.2116,9300.0
2021-04-21 15:35:00,177.21,177.26,177.05,177.13,16615.0,171.1826,171.2309,171.0281,171.1053,16615.0
2021-04-21 15:40:00,177.16,177.19,177.04,177.15,5878.0,171.1343,171.1633,171.0184,171.1247,5878.0
2021-04-21 15:45:00,177.17,177.28,177.13,177.22,17792.0,171.144,171.2502,171.1053,171.1923,17792.0
2021-04-21 15:50:00,177.29,177.34,177.0,177.15,22569.0,171.2599,171.3082,170.9798,171.1247,22569.0
2021-04-21 15:55:00,177.12,177.37,177.09,177.37,66741.0,171.0957,171.3372,171.0667,171.3372,66741.0
2021-04-22 09:30:00,177.83,178.28,177.12,177.56,73027.0,171.7815,172.2162,171.0957,171.5207,73027.0
2021-04-22 09:35:00,177.55,177.78,176.53,176.53,4888.0,171.5111,171.7332,170.5258,170.5258,4888.0
2021-04-22 09:40:00,176.53,177.36,176.52,177.26,14828.0,170.5258,171.3275,170.5161,171.2309,14828.0
2021-04-22 09:45:00,177.19,177.68,176.96,177.16,6139.0,171.1633,171.6366,170.9411,171.1343,6139.0
2021-04-22 09:50:00,177.18,177.48,177.02,177.21,3025.0,171.1536,171.4434,170.9991,171.1826,3025.0
2021-04-22 09:55:00,177.2,177.45,177.06,177.07,1183.0,171.173,171.4145,171.0377,171.0474,1183.0
2021-04-22 10:00:00,177.09,177.1,176.29,176.53,8866.0,171.0667,171.0764,170.2939,170.5258,8866.0
2021-04-22 10:05:00,176.63,176.87,176.63,176.83,900.0,170.6224,170.8542,170.6224,170.8156,900.0
2021-04-22 10:10:00,177.02,177.09,176.7,176.88,2900.0,170.9991,171.0667,170.69,170.8639,2900.0
2021-04-22 10:15:00,176.72,176.73,176.43,176.49,7549.0,170.7093,170.719,170.4292,170.4871,7549.0
2021-04-22 10:20:00,176.49,176.59,176.37,176.47,4355.0,170.4871,170.5837,170.3712,170.4678,4355.0
2021-04-22 10:25:00,176.58,176.76,176.55,176.68,1100.0,170.5741,170.7479,170.5451,170.6707,1100.0
2021-04-22 10:30:00,176.61,176.81,176.49,176.73,4406.0,170.603,170.7962,170.4871,170.719,4406.0
2021-04-22 10:35:00,176.66,176.73,176.52,176.69,2400.0,170.6513,170.719,170.5161,170.6803,2400.0
2021-04-22 10:40:00,176.71,177.0,176.68,176.93,2307.0,170.6996,170.9798,170.6707,170.9122,2307.0
2021-04-22 10:45:00,177.08,177.28,176.97,176.98,4446.0,171.057,171.2502,170.9508,170.9604,4446.0
2021-04-22 10:50:00,176.94,177.26,176.92,177.25,2317.0,170.9218,171.2309,170.9025,171.2213,2317.0
2021-04-22 10:55:00,177.29,177.29,176.95,177.05,1300.0,171.2599,171.2599,170.9315,171.0281,1300.0
2021-04-22 11:00:00,177.03,177.06,176.88,177.02,2334.0,171.0087,171.0377,170.8639,170.9991,2334.0
2021-04-22 11:05:00,177.14,177.28,177.14,177.28,801.0,171.115,171.2502,171.115,171.2502,801.0
2021-04-22 11:10:00,177.26,177.72,177.26,177.57,8795.0,171.2309,171.6753,171.2309,171.5304,8795.0
2021-04-22 11:15:00,177.48,177.69,177.48,177.59,1313.0,171.4434,171.6463,171.4434,171.5497,1313.0
2021-04-22 11:20:00,177.68,177.69,177.49,177.52,1149.0,171.6366,171.6463,171.4531,171.4821,1149.0
2021-04-22 11:25:00,177.59,177.59,177.53,177.55,750.0,171.5497,171.5497,171.4917,171.5111,750.0
2021-04-22 11:30:00,177.65,177.92,177.6,177.6,2040.0,171.6077,171.8685,171.5594,171.5594,2040.0
2021-04-22 11:35:00,177.74,177.87,177.74,177.74,1986.0,171.6946,171.8202,171.6946,171.6946,1986.0
2021-04-22 11:40:00,177.65,177.65,177.58,177.58,600.0,171.6077,171.6077,171.54,171.54,600.0
2021-04-22 11:45:00,177.58,177.58,177.49,177.55,1346.0,171.54,171.54,171.4531,171.5111,1346.0
2021-04-22 11:50:00,177.54,177.64,177.49,177.64,1300.0,171.5014,171.598,171.4531,171.598,1300.0
2021-04-22 11:55:00,177.71,177.71,177.62,177.62,4500.0,171.6656,171.6656,171.5787,171.5787,4500.0
2021-04-22 12:00:00,177.67,177.67,177.45,177.45,1612.0,171.627,171.627,171.4145,171.4145,1612.0
2021-04-22 12:05:00,177.41,177.49,177.38,177.45,1300.0,171.3758,171.4531,171.3468,171.4145,1300.0
2021-04-22 12:10:00,177.51,177.51,177.2,177.27,2663.0,171.4724,171.4724,171.173,171.2406,2663.0
2021-04-22 12:15:00,177.37,177.43,177.22,177.24,2359.0,171.3372,171.3951,171.1923,171.2116,2359.0
2021-04-22 12:20:00,177.23,177.35,177.23,177.35,900.0,171.2019,171.3179,171.2019,171.3179,900.0
2021-04-22 12:25:00,177.32,177.42,177.24,177.25,1351.0,171.2889,171.3855,171.2116,171.2213,1351.0
2021-04-22 12:30:00,177.25,177.5,177.19,177.48,2400.0,171.2213,171.4628,171.1633,171.4434,2400.0
2021-04-22 12:35:00,177.48,177.48,177.31,177.33,1675.0,171.4434,171.4434,171.2792,171.2985,1675.0
2021-04-22 12:40:00,177.3,177.45,177.2,177.33,1400.0,171.2696,171.4145,171.173,171.2985,1400.0
2021-04-22 12:45:00,177.34,177.34,177.19,177.19,500.0,171.3082,171.3082,171.1633,171.1633,500.0
2021-04-22 12:50:00,177.29,177.48,177.14,177.14,5454.0,171.2599,171.4434,171.115,171.115,5454.0
2021-04-22 12:55:00,177.18,177.29,177.14,177.29,4628.0,171.1536,171.2599,171.115,171.2599,4628.0
2021-04-22 13:00:00,177.29,177.35,177.25,177.25,2201.0,171.2599,171.3179,171.2213,171.2213,2201.0
2021-04-22 13:05:00,177.34,177.34,176.58,176.76,6514.0,171.3082,171.3082,170.5741,170.7479,6514.0
2021-04-22 13:10:00,176.78,176.83,176.44,176.77,14510.0,170.7673,170.8156,170.4388,170.7576,14510.0
2021-04-22 13:15:00,176.63,176.73,176.44,176.56,6384.0,170.6224,170.719,170.4388,170.5547,6384.0
2021-04-22 13:20:00,176.43,176.88,176.43,176.88,6705.0,170.4292,170.8639,170.4292,170.8639,6705.0
2021-04-22 13:25:00,176.92,177.22,176.91,177.13,2972.0,170.9025,171.1923,170.8928,171.1053,2972.0
2021-04-22 13:30:00,177.03,177.03,176.72,176.99,4943.0,171.0087,171.0087,170.7093,170.9701,4943.0
2021-04-22 13:35:00,176.9,177.06,176.75,176.9,5537.0,170.8832,171.0377,170.7383,170.8832,5537.0
2021-04-22 13:40:00,176.91,176.91,176.33,176.34,4169.0,170.8928,170.8928,170.3326,170.3422,4169.0
2021-04-22 13:45:00,176.37,176.64,176.35,176.47,8901.0,170.3712,170.632,170.3519,170.4678,8901.0
2021-04-22 13:50:00,176.51,176.59,176.31,176.34,5456.0,170.5064,170.5837,170.3132,170.3422,5456.0
2021-04-22 13:55:00,176.31,176.45,176.11,176.32,7965.0,170.3132,170.4485,170.12,170.3229,7965.0
2021-04-22 14:00:00,176.21,176.22,176.09,176.19,2265.0,170.2166,170.2263,170.1007,170.1973,2265.0
2021-04-22 14:05:00,176.19,176.44,176.07,176.44,11109.0,170.1973,170.4388,170.0814,170.4388,11109.0
2021-04-22 14:10:00,176.41,176.5,176.23,176.4,10952.0,170.4098,170.4968,170.236,170.4002,10952.0
2021-04-22 14:15:00,176.45,176.54,176.4,176.46,5138.0,170.4485,170.5354,170.4002,170.4581,5138.0
2021-04-22 14:20:00,176.42,176.7,176.24,176.3,8175.0,170.4195,170.69,170.2456,170.3036,8175.0
2021-04-22 14:25:00,176.35,176.52,176.23,176.46,2107.0,170.3519,170.5161,170.236,170.4581,2107.0
2021-04-22 14:30:00,176.45,176.65,176.41,176.48,8041.0,170.4485,170.6417,170.4098,170.4775,8041.0
2021-04-22 14:35:00,176.48,176.49,176.3,176.4,1101.0,170.4775,170.4871,170.3036,170.4002,1101.0
2021-04-22 14:40:00,176.33,176.6,176.23,176.52,10055.0,170.3326,170.5934,170.236,170.5161,10055.0
2021-04-22 14:45:00,176.54,176.73,176.49,176.55,2593.0,170.5354,170.719,170.4871,170.5451,2593.0
2021-04-22 14:50:00,176.68,176.86,176.55,176.86,2227.0,170.6707,170.8445,170.5451,170.8445,2227.0
2021-04-22 14:55:00,176.82,176.96,176.74,176.75,1200.0,170.8059,170.9411,170.7286,170.7383,1200.0
2021-04-22 15:00:00,176.79,176.97,176.75,176.96,2200.0,170.7769,170.9508,170.7383,170.9411,2200.0
2021-04-22 15:05:00,176.87,176.94,176.62,176.63,4033.0,170.8542,170.9218,170.6127,170.6224,4033.0
2021-04-22 15:10:00,176.56,176.75,176.54,176.63,6215.0,170.5547,170.7383,170.5354,170.6224,6215.0
2021-04-22 15:15:00,176.61,176.72,176.44,176.6,10969.0,170.603,170.7093,170.4388,170.5934,10969.0
2021-04-22 15:20:00,176.53,176.54,176.26,176.35,16285.0,170.5258,170.5354,170.2649,170.3519,16285.0
2021-04-22 15:25:00,176.37,176.54,176.15,176.25,5947.0,170.3712,170.5354,170.1587,170.2553,5947.0
2021-04-22 15:30:00,176.22,176.3,176.1,176.21,7509.0,170.2263,170.3036,170.1104,170.2166,7509.0
2021-04-22 15:35:00,176.21,176.35,176.12,176.24,2713.0,170.2166,170.3519,170.1297,170.2456,2713.0
2021-04-22 15:40:00,176.18,176.28,176.07,176.08,4301.0,170.1877,170.2843,170.0814,170.0911,4301.0
2021-04-22 15:45:00,176.17,176.42,176.06,176.11,12233.0,170.178,170.4195,170.0717,170.12,12233.0
2021-04-22 15:50:00,176.09,176.29,176.08,176.21,9667.0,170.1007,170.2939,170.0911,170.2166,9667.0
2021-04-22 15:55:00,176.26,176.29,176.05,176.24,33953.0,170.2649,170.2939,170.0621,170.2456,33953.0
2021-04-23 09:30:00,176.31,176.31,175.42,176.1,14914.0,170.3132,170.3132,169.4535,170.1104,14914.0
2021-04-23 09:35:00,175.94,176.16,175.9,175.96,2042.0,169.9558,170.1683,169.9172,169.9751,2042.0
2021-04-23 09:40:00,175.75,175.86,175.35,175.67,2857.0,169.7723,169.8785,169.3859,169.695,2857.0
2021-04-23 09:45:00,175.54,175.84,175.35,175.65,3020.0,169.5694,169.8592,169.3859,169.6757,3020.0
2021-04-23 09:50:00,175.88,176.39,175.88,176.27,2800.0,169.8979,170.3905,169.8979,170.2746,2800.0
2021-04-23 09:55:00,176.28,176.61,176.28,176.34,3620.0,170.2843,170.603,170.2843,170.3422,3620.0
2021-04-23 10:00:00,176.52,176.8,176.41,176.66,5600.0,170.5161,170.7866,170.4098,170.6513,5600.0
2021-04-23 10:05:00,176.77,176.81,176.51,176.61,7213.0,170.7576,170.7962,170.5064,170.603,7213.0
2021-04-23 10:10:00,176.59,176.59,176.5,176.5,300.0,170.5837,170.5837,170.4968,170.4968,300.0
2021-04-23 10:15:00,176.56,176.56,176.09,176.11,2318.0,170.5547,170.5547,170.1007,170.12,2318.0
2021-04-23 10:20:00,176.09,176.31,176.0,176.14,1929.0,170.1007,170.3132,170.0138,170.149,1929.0
2021-04-23 10:25:00,176.41,176.53,176.22,176.42,800.0,170.4098,170.5258,170.2263,170.4195,800.0
2021-04-23 10:30:00,176.45,176.8,176.37,176.37,1813.0,170.4485,170.7866,170.3712,170.3712,1813.0
2021-04-23 10:35:00,176.55,176.66,176.4,176.53,2144.0,170.5451,170.6513,170.4002,170.5258,2144.0
2021-04-23 10:40:00,176.6,176.72,176.55,176.57,1017.0,170.5934,170.7093,170.5451,170.5644,1017.0
2021-04-23 10:45:00,176.39,176.69,176.37,176.44,2057.0,170.3905,170.6803,170.3712,170.4388,2057.0
2021-04-23 10:50:00,176.52,176.55,176.38,176.38,900.0,170.5161,170.5451,170.3809,170.3809,900.0
2021-04-23 10:55:00,176.56,176.68,176.5,176.65,3000.0,170.5547,170.6707,170.4968,170.6417,3000.0
2021-04-23 11:00:00,176.56,176.8,176.56,176.66,2066.0,170.5547,170.7866,170.5547,170.6513,2066.0
2021-04-23 11:05:00,176.72,176.83,176.62,176.83,3800.0,170.7093,170.8156,170.6127,170.8156,3800.0
2021-04-23 11:10:00,176.85,177.01,176.71,176.76,1800.0,170.8349,170.9894,170.6996,170.7479,1800.0
2021-04-23 11:15:00,176.82,177.13,176.8,176.8,5740.0,170.8059,171.1053,170.7866,170.7866,5740.0
2021-04-23 11:20:00,176.87,176.88,176.61,176.75,4447.0,170.8542,170.8639,170.603,170.7383,4447.0
2021-04-23 11:25:00,176.71,176.71,176.49,176.54,2502.0,170.6996,170.6996,170.4871,170.5354,2502.0
2021-04-23 11:30:00,176.6,176.69,176.36,176.36,2496.0,170.5934,170.6803,170.3615,170.3615,2496.0
2021-04-23 11:35:00,176.46,176.53,176.42,176.43,913.0,170.4581,170.5258,170.4195,170.4292,913.0
2021-04-23 11:40:00,176.4,176.48,176.19,176.38,2005.0,170.4002,170.4775,170.1973,170.3809,2005.0
2021-04-23 11:45:00,176.36,176.55,176.33,176.4,2701.0,170.3615,170.5451,170.3326,170.4002,2701.0
2021-04-23 11:50:00,176.38,176.51,176.38,176.51,400.0,170.3809,170.5064,170.3809,170.5064,400.0
2021-04-23 11:55:00,176.65,176.7,176.63,176.66,807.0,170.6417,170.69,170.6224,170.6513,807.0
2021-04-23 12:00:00,176.7,176.7,176.55,176.55,2589.0,170.69,170.69,170.5451,170.5451,2589.0
2021-04-23 12:05:00,176.54,176.55,176.37,176.37,700.0,170.5354,170.5451,170.3712,170.3712,700.0
2021-04-23 12:10:00,176.34,176.43,176.3,176.42,2343.0,170.3422,170.4292,170.3036,170.4195,2343.0
2021-04-23 12:15:00,176.63,176.71,176.6,176.7,1000.0,170.6224,170.6996,170.5934,170.69,1000.0
2021-04-23 12:20:00,176.7,176.7,176.38,176.39,700.0,170.69,170.69,170.3809,170.3905,700.0
2021-04-23 12:25:00,176.35,176.5,176.28,176.5,6382.0,170.3519,170.4968,170.2843,170.4968,6382.0
2021-04-23 12:30:00,176.46,176.55,176.24,176.4,3223.0,170.4581,170.5451,170.2456,170.4002,3223.0
2021-04-23 12:35:00,176.45,176.6,176.34,176.47,2886.0,170.4485,170.5934,170.3422,170.4678,2886.0
2021-04-23 12:40:00,176.47,176.66,176.45,176.66,1300.0,170.4678,170.6513,170.4485,170.6513,1300.0
2021-04-23 12:45:00,176.66,176.77,176.62,176.66,2100.0,170.6513,170.7576,170.6127,170.6513,2100.0
2021-04-23 12:50:00,176.65,176.85,176.65,176.85,400.0,170.6417,170.8349,170.6417,170.8349,400.0
2021-04-23 12:55:00,176.7,176.86,176.58,176.58,2925.0,170.69,170.8445,170.5741,170.5741,2925.0
2021-04-23 13:00:00,176.53,176.61,176.48,176.59,2158.0,170.5258,170.603,170.4775,170.5837,2158.0
2021-04-23 13:05:00,176.7,176.8,176.55,176.73,2400.0,170.69,170.7866,170.5451,170.719,2400.0
2021-04-23 13:10:00,176.71,176.9,176.66,176.9,2901.0,170.6996,170.8832,170.6513,170.8832,2901.0
2021-04-23 13:15:00,176.83,176.89,176.73,176.73,2395.0,170.8156,170.8735,170.719,170.719,2395.0
2021-04-23 13:20:00,176.76,176.9,176.76,176.78,4511.0,170.7479,170.8832,170.7479,170.7673,4511.0
2021-04-23 13:25:00,176.82,176.89,176.7,176.7,1517.0,170.8059,170.8735,170.69,170.69,1517.0
2021-04-23 13:30:00,176.68,176.68,176.62,176.63,643.0,170.6707,170.6707,170.6127,170.6224,643.0
2021-04-23 13:35:00,176.56,176.6,176.43,176.49,2911.0,170.5547,170.5934,170.4292,170.4871,2911.0
2021-04-23 13:40:00,176.49,176.54,176.45,176.49,3242.0,170.4871,170.5354,170.4485,170.4871,3242.0
2021-04-23 13:45:00,176.47,176.5,176.33,176.33,1900.0,170.4678,170.4968,170.3326,170.3326,1900.0
2021-04-23 13:50:00,176.44,176.49,176.33,176.45,5849.0,170.4388,170.4871,170.3326,170.4485,5849.0
2021-04-23 13:55:00,176.43,176.48,176.37,176.37,3401.0,170.4292,170.4775,170.3712,170.3712,3401.0
2021-04-23 14:00:00,176.45,176.45,176.4,176.41,500.0,170.4485,170.4485,170.4002,170.4098,500.0
2021-04-23 14:05:00,176.3,176.51,176.3,176.38,5156.0,170.3036,170.5064,170.3036,170.3809,5156.0
2021-04-23 14:10:00,176.36,176.4,176.3,176.36,4910.0,170.3615,170.4002,170.3036,170.3615,4910.0
2021-04-23 14:15:00,176.34,176.44,176.31,176.37,4448.0,170.3422,170.4388,170.3132,170.3712,4448.0
2021-04-23 14:20:00,176.38,176.38,176.03,176.03,6023.0,170.3809,170.3809,170.0428,170.0428,6023.0
2021-04-23 14:25:00,176.15,176.15,175.98,175.98,5810.0,170.1587,170.1587,169.9945,169.9945,5810.0
2021-04-23 14:30:00,176.1,176.33,175.92,176.33,2300.0,170.1104,170.3326,169.9365,170.3326,2300.0
2021-04-23 14:35:00,176.22,176.45,176.22,176.33,3602.0,170.2263,170.4485,170.2263,170.3326,3602.0
2021-04-23 14:40:00,176.41,176.49,176.34,176.35,1000.0,170.4098,170.4871,170.3422,170.3519,1000.0
2021-04-23 14:45:00,176.39,176.43,176.31,176.43,1100.0,170.3905,170.4292,170.3132,170.4292,1100.0
2021-04-23 14:50:00,176.54,176.67,176.47,176.53,2400.0,170.5354,170.661,170.4678,170.5258,2400.0
2021-04-23 14:55:00,176.46,176.53,176.39,176.39,1500.0,170.4581,170.5258,170.3905,170.3905,1500.0
2021-04-23 15:00:00,176.44,176.59,176.39,176.48,3512.0,170.4388,170.5837,170.3905,170.4775,3512.0
2021-04-23 15:05:00,176.45,176.6,176.44,176.6,1438.0,170.4485,170.5934,170.4388,170.5934,1438.0
2021-04-23 15:10:00,176.61,176.67,176.48,176.57,2700.0,170.603,170.661,170.4775,170.5644,2700.0
2021-04-23 15:15:00,176.57,176.74,176.44,176.74,2511.0,170.5644,170.7286,170.4388,170.7286,2511.0
2021-04-23 15:20:00,176.79,176.79,176.61,176.64,4284.0,170.7769,170.7769,170.603,170.632,4284.0
2021-04-23 15:25:00,176.53,176.69,176.5,176.53,5151.0,170.5258,170.6803,170.4968,170.5258,5151.0
2021-04-23 15:30:00,176.54,176.8,176.54,176.7,7769.0,170.5354,170.7866,170.5354,170.69,7769.0
2021-04-23 15:35:00,176.79,176.79,176.52,176.7,5290.0,170.7769,170.7769,170.5161,170.69,5290.0
2021-04-23 15:40:00,176.64,176.64,176.54,176.55,3209.0,170.632,170.632,170.5354,170.5451,3209.0
2021-04-23 15:45:00,176.52,176.54,176.35,176.35,9195.0,170.5161,170.5354,170.3519,170.3519,9195.0
2021-04-23 15:50:00,176.41,176.45,176.22,176.29,19837.0,170.4098,170.4485,170.2263,170.2939,19837.0
2021-04-23 15:55:00,176.31,176.64,176.25,176.55,42096.0,170.3132,170.632,170.2553,170.5451,42096.0
2021-04-26 09:30:00,177.22,177.75,176.58,177.31,17164.0,171.1923,171.7043,170.5741,171.2792,17164.0
2021-04-26 09:35:00,177.68,178.24,177.39,177.8,7646.0,171.6366,172.1776,171.3565,171.7526,7646.0
2021-04-26 09:40:00,177.99,178.13,177.78,177.94,3401.0,171.9361,172.0713,171.7332,171.8878,3401.0
2021-04-26 09:45:00,177.99,178.22,177.73,177.73,4355.0,171.9361,172.1583,171.6849,171.6849,4355.0
2021-04-26 09:50:00,177.95,178.0,177.57,177.81,3740.0,171.8975,171.9458,171.5304,171.7622,3740.0
2021-04-26 09:55:00,177.97,178.07,177.79,178.03,1823.0,171.9168,172.0134,171.7429,171.9747,1823.0
2021-04-26 10:00:00,178.07,178.63,177.94,178.63,4528.0,172.0134,172.5543,171.8878,172.5543,4528.0
2021-04-26 10:05:00,178.6,178.79,178.39,178.75,14645.0,172.5253,172.7089,172.3225,172.6702,14645.0
2021-04-26 10:10:00,178.56,178.96,178.56,178.73,4741.0,172.4867,172.8731,172.4867,172.6509,4741.0
2021-04-26 10:15:00,178.72,178.72,178.1,178.1,1800.0,172.6413,172.6413,172.0424,172.0424,1800.0
2021-04-26 10:20:00,178.15,178.39,178.01,178.3,4470.0,172.0907,172.3225,171.9554,172.2356,4470.0
2021-04-26 10:25:00,178.28,178.68,178.16,178.66,3789.0,172.2162,172.6026,172.1003,172.5833,3789.0
2021-04-26 10:30:00,178.65,178.93,178.65,178.88,901.0,172.5736,172.8441,172.5736,172.7958,901.0
2021-04-26 10:35:00,178.88,179.07,178.58,178.59,4036.0,172.7958,172.9794,172.506,172.5157,4036.0
2021-04-26 10:40:00,178.5,178.54,178.25,178.34,5187.0,172.4288,172.4674,172.1873,172.2742,5187.0
2021-04-26 10:45:00,178.34,178.39,178.26,178.33,1100.0,172.2742,172.3225,172.1969,172.2645,1100.0
2021-04-26 10:50:00,178.24,178.25,178.15,178.16,2011.0,172.1776,172.1873,172.0907,172.1003,2011.0
2021-04-26 10:55:00,178.14,178.28,178.13,178.28,1169.0,172.081,172.2162,172.0713,172.2162,1169.0
2021-04-26 11:00:00,178.22,178.41,178.13,178.38,2542.0,172.1583,172.3418,172.0713,172.3128,2542.0
2021-04-26 11:05:00,178.36,178.4,178.28,178.36,1000.0,172.2935,172.3322,172.2162,172.2935,1000.0
2021-04-26 11:10:00,178.31,178.39,178.16,178.34,2139.0,172.2452,172.3225,172.1003,172.2742,2139.0
2021-04-26 11:15:00,178.39,178.54,178.34,178.41,1800.0,172.3225,172.4674,172.2742,172.3418,1800.0
2021-04-26 11:20:00,178.28,178.51,178.26,178.51,3176.0,172.2162,172.4384,172.1969,172.4384,3176.0
2021-04-26 11:25:00,178.49,178.57,178.38,178.54,24409.0,172.4191,172.4964,172.3128,172.4674,24409.0
2021-04-26 11:30:00,178.49,178.54,178.35,178.4,2859.0,172.4191,172.4674,172.2839,172.3322,2859.0
2021-04-26 11:35:00,178.44,178.53,178.41,178.53,1200.0,172.3708,172.4577,172.3418,172.4577,1200.0
2021-04-26 11:40:00,178.41,178.44,178.3,178.43,2850.0,172.3418,172.3708,172.2356,172.3611,2850.0
2021-04-26 11:45:00,178.44,178.53,178.34,178.36,1220.0,172.3708,172.4577,172.2742,172.2935,1220.0
2021-04-26 11:50:00,178.32,178.47,178.32,178.47,2203.0,172.2549,172.3998,172.2549,172.3998,2203.0
2021-04-26 11:55:00,178.51,178.65,178.45,178.46,4701.0,172.4384,172.5736,172.3805,172.3901,4701.0
2021-04-26 12:00:00,178.44,178.44,178.4,178.44,1100.0,172.3708,172.3708,172.3322,172.3708,1100.0
2021-04-26 12:05:00,178.41,178.53,178.36,178.53,7100.0,172.3418,172.4577,172.2935,172.4577,7100.0
2021-04-26 12:10:00,178.48,178.73,178.47,178.73,600.0,172.4094,172.6509,172.3998,172.6509,600.0
2021-04-26 12:15:00,178.67,178.76,178.55,178.71,6987.0,172.593,172.6799,172.477,172.6316,6987.0
2021-04-26 12:20:00,178.76,178.76,178.58,178.65,3336.0,172.6799,172.6799,172.506,172.5736,3336.0
2021-04-26 12:25:00,178.64,178.73,178.59,178.73,2024.0,172.564,172.6509,172.5157,172.6509,2024.0
2021-04-26 12:30:00,178.67,178.71,178.55,178.71,2500.0,172.593,172.6316,172.477,172.6316,2500.0
2021-04-26 12:35:00,178.74,178.78,178.72,178.78,1303.0,172.6606,172.6992,172.6413,172.6992,1303.0
2021-04-26 12:40:00,178.77,178.98,178.77,178.86,2517.0,172.6896,172.8924,172.6896,172.7765,2517.0
2021-04-26 12:45:00,178.87,178.87,178.59,178.66,900.0,172.7862,172.7862,172.5157,172.5833,900.0
2021-04-26 12:50:00,178.72,178.76,178.62,178.76,1041.0,172.6413,172.6799,172.5447,172.6799,1041.0
2021-04-26 12:55:00,178.7,178.7,178.6,178.61,551.0,172.6219,172.6219,172.5253,172.535,551.0
2021-04-26 13:00:00,178.56,178.76,178.45,178.5,7757.0,172.4867,172.6799,172.3805,172.4288,7757.0
2021-04-26 13:05:00,178.42,178.63,178.42,178.49,17616.0,172.3515,172.5543,172.3515,172.4191,17616.0
2021-04-26 13:10:00,178.49,178.68,178.4,178.53,19820.0,172.4191,172.6026,172.3322,172.4577,19820.0
2021-04-26 13:15:00,178.59,178.87,178.57,178.69,16229.0,172.5157,172.7862,172.4964,172.6123,16229.0
2021-04-26 13:20:00,178.75,178.75,178.28,178.53,5126.0,172.6702,172.6702,172.2162,172.4577,5126.0
2021-04-26 13:25:00,178.61,178.8,178.61,178.76,1721.0,172.535,172.7185,172.535,172.6799,1721.0
2021-04-26 13:30:00,178.72,178.81,178.5,178.5,3137.0,172.6413,172.7282,172.4288,172.4288,3137.0
2021-04-26 13:35:00,178.47,178.55,178.39,178.55,4479.0,172.3998,172.477,172.3225,172.477,4479.0
2021-04-26 13:40:00,178.55,178.64,178.55,178.64,600.0,172.477,172.564,172.477,172.564,600.0
2021-04-26 13:45:00,178.8,178.85,178.79,178.85,1332.0,172.7185,172.7668,172.7089,172.7668,1332.0
2021-04-26 13:50:00,178.84,178.89,178.78,178.82,2087.0,172.7572,172.8055,172.6992,172.7379,2087.0
2021-04-26 13:55:00,178.81,178.81,178.7,178.71,2500.0,172.7282,172.7282,172.6219,172.6316,2500.0
2021-04-26 14:00:00,178.75,178.8,178.7,178.7,1700.0,172.6702,172.7185,172.6219,172.6219,1700.0
2021-04-26 14:05:00,178.66,178.7,178.57,178.7,4700.0,172.5833,172.6219,172.4964,172.6219,4700.0
2021-04-26 14:10:00,178.77,178.81,178.68,178.7,12270.0,172.6896,172.7282,172.6026,172.6219,12270.0
2021-04-26 14:15:00,178.73,178.96,178.69,178.93,7800.0,172.6509,172.8731,172.6123,172.8441,7800.0
2021-04-26 14:20:00,178.91,179.11,178.85,179.08,2362.0,172.8248,173.018,172.7668,172.989,2362.0
2021-04-26 14:25:00,179.03,179.03,178.81,179.0,7644.0,172.9407,172.9407,172.7282,172.9117,7644.0
2021-04-26 14:30:00,178.96,178.96,178.77,178.83,3106.0,172.8731,172.8731,172.6896,172.7475,3106.0
2021-04-26 14:35:00,178.86,178.86,178.74,178.75,2012.0,172.7765,172.7765,172.6606,172.6702,2012.0
2021-04-26 14:40:00,178.77,178.86,178.7,178.86,4573.0,172.6896,172.7765,172.6219,172.7765,4573.0
2021-04-26 14:45:00,178.87,178.87,178.79,178.81,1409.0,172.7862,172.7862,172.7089,172.7282,1409.0
2021-04-26 14:50:00,178.82,179.09,178.78,179.03,10054.0,172.7379,172.9987,172.6992,172.9407,10054.0
2021-04-26 14:55:00,178.99,179.26,178.98,179.13,10348.0,172.9021,173.1629,172.8924,173.0373,10348.0
2021-04-26 15:00:00,179.13,179.35,179.09,179.35,4535.0,173.0373,173.2498,172.9987,173.2498,4535.0
2021-04-26 15:05:00,179.31,179.37,179.04,179.04,10032.0,173.2112,173.2692,172.9504,172.9504,10032.0
2021-04-26 15:10:00,179.07,179.1,178.94,178.94,4211.0,172.9794,173.0083,172.8538,172.8538,4211.0
2021-04-26 15:15:00,178.99,179.21,178.98,179.07,4033.0,172.9021,173.1146,172.8924,172.9794,4033.0
2021-04-26 15:20:00,179.1,179.13,179.01,179.1,2429.0,173.0083,173.0373,172.9214,173.0083,2429.0
2021-04-26 15:25:00,179.11,179.28,178.7,178.72,19791.0,173.018,173.1822,172.6219,172.6413,19791.0
2021-04-26 15:30:00,178.7,178.98,178.64,178.86,11300.0,172.6219,172.8924,172.564,172.7765,11300.0
2021-04-26 15:35:00,178.99,179.27,178.87,179.27,5829.0,172.9021,173.1726,172.7862,173.1726,5829.0
2021-04-26 15:40:00,179.33,179.36,179.07,179.14,24763.0,173.2305,173.2595,172.9794,173.047,24763.0
2021-04-26 15:45:00,179.14,179.19,178.81,178.9,16491.0,173.047,173.0953,172.7282,172.8151,16491.0
2021-04-26 15:50:00,178.95,179.24,178.94,179.16,22015.0,172.8634,173.1436,172.8538,173.0663,22015.0
2021-04-26 15:55:00,179.18,179.52,179.08,179.48,42876.0,173.0856,173.4141,172.989,173.3754,42876.0
2021-04-27 09:30:00,180.0,180.23,179.63,180.23,18027.0,173.8777,174.0999,173.5203,174.0999,18027.0
2021-04-27 09:35:00,179.92,180.77,179.77,179.83,11600.0,173.8005,174.6215,173.6556,173.7135,11600.0
2021-04-27 09:40:00,179.87,180.09,179.73,180.06,2648.0,173.7522,173.9647,173.6169,173.9357,2648.0
2021-04-27 09:45:00,180.05,180.05,179.52,179.52,6504.0,173.926,173.926,173.4141,173.4141,6504.0
2021-04-27 09:50:00,179.52,180.59,179.47,180.59,6829.0,173.4141,174.4477,173.3658,174.4477,6829.0
2021-04-27 09:55:00,180.56,180.73,180.19,180.19,5113.0,174.4187,174.5829,174.0613,174.0613,5113.0
2021-04-27 10:00:00,180.17,180.39,179.91,180.16,6975.0,174.0419,174.2545,173.7908,174.0323,6975.0
2021-04-27 10:05:00,180.22,180.39,180.13,180.36,3134.0,174.0902,174.2545,174.0033,174.2255,3134.0
2021-04-27 10:10:00,180.33,180.53,180.14,180.52,2600.0,174.1965,174.3897,174.013,174.38,2600.0
2021-04-27 10:15:00,180.47,180.7,180.31,180.33,2200.0,174.3317,174.5539,174.1772,174.1965,2200.0
2021-04-27 10:20:00,180.33,180.45,180.21,180.3,5681.0,174.1965,174.3124,174.0806,174.1675,5681.0
2021-04-27 10:25:00,180.3,180.8,180.18,180.73,9974.0,174.1675,174.6505,174.0516,174.5829,9974.0
2021-04-27 10:30:00,180.77,181.25,180.77,181.25,2368.0,174.6215,175.0852,174.6215,175.0852,2368.0
2021-04-27 10:35:00,181.22,181.95,181.17,181.9,17102.0,175.0562,175.7614,175.0079,175.7131,17102.0
2021-04-27 10:40:00,181.71,181.76,181.4,181.72,12998.0,175.5296,175.5779,175.2301,175.5392,12998.0
2021-04-27 10:45:00,181.59,181.59,181.33,181.45,873.0,175.4137,175.4137,175.1625,175.2784,873.0
2021-04-27 10:50:00,181.5,181.54,181.37,181.37,1679.0,175.3267,175.3654,175.2011,175.2011,1679.0
2021-04-27 10:55:00,181.3,181.32,181.01,181.12,4317.0,175.1335,175.1528,174.8534,174.9596,4317.0
2021-04-27 11:00:00,181.1,181.21,180.94,181.19,4092.0,174.9403,175.0466,174.7858,175.0273,4092.0
2021-04-27 11:05:00,181.37,181.5,181.36,181.41,1850.0,175.2011,175.3267,175.1915,175.2398,1850.0
2021-04-27 11:10:00,181.51,181.51,181.04,181.04,584.0,175.3364,175.3364,174.8824,174.8824,584.0
2021-04-27 11:15:00,181.13,181.43,181.09,181.36,2315.0,174.9693,175.2591,174.9307,175.1915,2315.0
2021-04-27 11:20:00,181.28,181.36,181.23,181.36,1349.0,175.1142,175.1915,175.0659,175.1915,1349.0
2021-04-27 11:25:00,181.27,181.37,181.21,181.33,1799.0,175.1045,175.2011,175.0466,175.1625,1799.0
2021-04-27 11:30:00,181.31,181.33,181.22,181.3,1146.0,175.1432,175.1625,175.0562,175.1335,1146.0
2021-04-27 11:35:00,181.24,181.6,181.23,181.51,3902.0,175.0756,175.4233,175.0659,175.3364,3902.0
2021-04-27 11:40:00,181.51,181.59,181.43,181.5,1000.0,175.3364,175.4137,175.2591,175.3267,1000.0
2021-04-27 11:45:00,181.48,181.53,181.25,181.26,2024.0,175.3074,175.3557,175.0852,175.0949,2024.0
2021-04-27 11:50:00,181.3,181.45,181.23,181.3,7699.0,175.1335,175.2784,175.0659,175.1335,7699.0
2021-04-27 11:55:00,181.36,181.55,181.35,181.4,5965.0,175.1915,175.375,175.1818,175.2301,5965.0
2021-04-27 12:00:00,181.47,181.48,181.33,181.34,785.0,175.2977,175.3074,175.1625,175.1722,785.0
2021-04-27 12:05:00,181.34,181.52,181.27,181.51,3311.0,175.1722,175.346,175.1045,175.3364,3311.0
2021-04-27 12:10:00,181.49,181.59,181.49,181.58,1334.0,175.3171,175.4137,175.3171,175.404,1334.0
2021-04-27 12:15:00,181.7,181.81,181.66,181.81,600.0,175.5199,175.6262,175.4813,175.6262,600.0
2021-04-27 12:20:00,181.73,181.8,181.55,181.7,2305.0,175.5489,175.6165,175.375,175.5199,2305.0
2021-04-27 12:25:00,181.56,181.8,181.56,181.73,3433.0,175.3847,175.6165,175.3847,175.5489,3433.0
2021-04-27 12:30:00,181.67,181.67,181.54,181.58,1805.0,175.4909,175.4909,175.3654,175.404,1805.0
2021-04-27 12:35:00,181.41,181.55,181.41,181.55,1296.0,175.2398,175.375,175.2398,175.375,1296.0
2021-04-27 12:40:00,181.54,181.6,181.29,181.29,3998.0,175.3654,175.4233,175.1239,175.1239,3998.0
2021-04-27 12:45:00,181.28,181.43,181.2,181.27,8960.0,175.1142,175.2591,175.0369,175.1045,8960.0
2021-04-27 12:50:00,181.22,181.27,181.12,181.15,1714.0,175.0562,175.1045,174.9596,174.9886,1714.0
2021-04-27 12:55:00,181.11,181.44,181.08,181.32,6449.0,174.95,175.2688,174.921,175.1528,6449.0
2021-04-27 13:00:00,181.29,181.31,181.13,181.18,1832.0,175.1239,175.1432,174.9693,175.0176,1832.0
2021-04-27 13:05:00,181.26,181.31,181.24,181.24,300.0,175.0949,175.1432,175.0756,175.0756,300.0
2021-04-27 13:10:00,181.3,181.41,181.14,181.23,1592.0,175.1335,175.2398,174.979,175.0659,1592.0
2021-04-27 13:15:00,181.16,181.2,181.14,181.2,1930.0,174.9983,175.0369,174.979,175.0369,1930.0
2021-04-27 13:20:00,181.27,181.27,181.08,181.16,4130.0,175.1045,175.1045,174.921,174.9983,4130.0
2021-04-27 13:25:00,181.14,181.14,181.14,181.14,100.0,174.979,174.979,174.979,174.979,100.0
2021-04-27 13:30:00,181.15,181.21,181.06,181.13,9160.0,174.9886,175.0466,174.9017,174.9693,9160.0
2021-04-27 13:35:00,181.18,181.18,181.03,181.03,902.0,175.0176,175.0176,174.8727,174.8727,902.0
2021-04-27 13:40:00,181.02,181.15,180.99,180.99,3641.0,174.863,174.9886,174.8341,174.8341,3641.0
2021-04-27 13:45:00,181.0,181.03,180.94,181.0,2437.0,174.8437,174.8727,174.7858,174.8437,2437.0
2021-04-27 13:50:00,181.06,181.13,181.02,181.02,1023.0,174.9017,174.9693,174.863,174.863,1023.0
2021-04-27 13:55:00,181.03,181.09,180.99,181.01,1962.0,174.8727,174.9307,174.8341,174.8534,1962.0
2021-04-27 14:00:00,181.02,181.1,180.88,180.9,1302.0,174.863,174.9403,174.7278,174.7471,1302.0
2021-04-27 14:05:00,180.86,181.03,180.8,181.0,3139.0,174.7085,174.8727,174.6505,174.8437,3139.0
2021-04-27 14:10:00,180.98,181.02,180.98,181.02,526.0,174.8244,174.863,174.8244,174.863,526.0
2021-04-27 14:15:00,180.9,180.91,180.84,180.88,2486.0,174.7471,174.7568,174.6892,174.7278,2486.0
2021-04-27 14:20:00,180.84,180.88,180.78,180.82,1900.0,174.6892,174.7278,174.6312,174.6698,1900.0
2021-04-27 14:25:00,180.82,180.96,180.79,180.96,4313.0,174.6698,174.8051,174.6409,174.8051,4313.0
2021-04-27 14:30:00,180.92,180.93,180.85,180.88,7509.0,174.7664,174.7761,174.6988,174.7278,7509.0
2021-04-27 14:35:00,180.88,180.91,180.84,180.91,3391.0,174.7278,174.7568,174.6892,174.7568,3391.0
2021-04-27 14:40:00,180.98,181.04,180.92,180.98,2000.0,174.8244,174.8824,174.7664,174.8244,2000.0
2021-04-27 14:45:00,180.89,180.89,180.75,180.8,1784.0,174.7375,174.7375,174.6022,174.6505,1784.0
2021-04-27 14:50:00,180.81,180.82,180.64,180.7,3251.0,174.6602,174.6698,174.496,174.5539,3251.0
2021-04-27 14:55:00,180.73,180.81,180.65,180.75,3192.0,174.5829,174.6602,174.5056,174.6022,3192.0
2021-04-27 15:00:00,180.73,180.88,180.73,180.81,7535.0,174.5829,174.7278,174.5829,174.6602,7535.0
2021-04-27 15:05:00,180.77,180.9,180.75,180.78,4693.0,174.6215,174.7471,174.6022,174.6312,4693.0
2021-04-27 15:10:00,180.81,180.95,180.8,180.95,5645.0,174.6602,174.7954,174.6505,174.7954,5645.0
2021-04-27 15:15:00,180.91,180.98,180.9,180.95,2132.0,174.7568,174.8244,174.7471,174.7954,2132.0
2021-04-27 15:20:00,180.93,180.94,180.76,180.94,4732.0,174.7761,174.7858,174.6119,174.7858,4732.0
2021-04-27 15:25:00,180.9,181.02,180.86,180.98,4138.0,174.7471,174.863,174.7085,174.8244,4138.0
2021-04-27 15:30:00,180.97,181.07,180.9,180.95,3391.0,174.8147,174.9113,174.7471,174.7954,3391.0
2021-04-27 15:35:00,181.01,181.21,180.98,181.1,7778.0,174.8534,175.0466,174.8244,174.9403,7778.0
2021-04-27 15:40:00,181.08,181.13,180.93,181.0,3667.0,174.921,174.9693,174.7761,174.8437,3667.0
2021-04-27 15:45:00,181.0,181.11,180.97,181.03,7231.0,174.8437,174.95,174.8147,174.8727,7231.0
2021-04-27 15:50:00,180.98,180.98,180.71,180.87,17087.0,174.8244,174.8244,174.5636,174.7181,17087.0
2021-04-27 15:55:00,180.82,181.01,180.76,180.79,31144.0,174.6698,174.8534,174.6119,174.6409,31144.0
2021-04-28 09:30:00,182.23,182.55,181.29,182.04,16678.0,176.0319,176.341,175.1239,175.8483,16678.0
2021-04-28 09:35:00,181.7,181.7,180.99,181.01,1264.0,175.5199,175.5199,174.8341,174.8534,1264.0
2021-04-28 09:40:00,181.34,181.43,180.82,180.83,3622.0,175.1722,175.2591,174.6698,174.6795,3622.0
2021-04-28 09:45:00,180.71,181.24,180.71,181.0,4691.0,174.5636,175.0756,174.5636,174.8437,4691.0
2021-04-28 09:50:00,180.86,180.91,180.53,180.55,9292.0,174.7085,174.7568,174.3897,174.409,9292.0
2021-04-28 09:55:00,180.55,180.73,180.32,180.61,4700.0,174.409,174.5829,174.1868,174.467,4700.0
2021-04-28 10:00:00,180.51,180.52,180.06,180.21,4209.0,174.3704,174.38,173.9357,174.0806,4209.0
2021-04-28 10:05:00,180.28,180.64,180.28,180.6,3229.0,174.1482,174.496,174.1482,174.4573,3229.0
2021-04-28 10:10:00,180.48,180.6,180.2,180.49,2858.0,174.3414,174.4573,174.0709,174.3511,2858.0
2021-04-28 10:15:00,180.46,180.46,180.16,180.17,1400.0,174.3221,174.3221,174.0323,174.0419,1400.0
2021-04-28 10:20:00,180.15,180.18,180.06,180.14,1300.0,174.0226,174.0516,173.9357,174.013,1300.0
2021-04-28 10:25:00,180.07,180.46,179.97,180.33,3367.0,173.9454,174.3221,173.8488,174.1965,3367.0
2021-04-28 10:30:00,180.38,180.53,180.38,180.45,2567.0,174.2448,174.3897,174.2448,174.3124,2567.0
2021-04-28 10:35:00,180.42,180.42,180.17,180.18,800.0,174.2834,174.2834,174.0419,174.0516,800.0
2021-04-28 10:40:00,180.15,180.41,180.14,180.29,3300.0,174.0226,174.2738,174.013,174.1579,3300.0
2021-04-28 10:45:00,180.4,180.69,180.39,180.67,2219.0,174.2641,174.5443,174.2545,174.5249,2219.0
2021-04-28 10:50:00,180.71,180.71,180.35,180.35,5933.0,174.5636,174.5636,174.2158,174.2158,5933.0
2021-04-28 10:55:00,180.3,180.38,180.01,180.38,10100.0,174.1675,174.2448,173.8874,174.2448,10100.0
2021-04-28 11:00:00,180.26,180.26,179.93,180.22,5548.0,174.1289,174.1289,173.8101,174.0902,5548.0
2021-04-28 11:05:00,180.25,180.44,180.0,180.0,4088.0,174.1192,174.3028,173.8777,173.8777,4088.0
2021-04-28 11:10:00,179.99,180.2,179.95,179.98,4119.0,173.8681,174.0709,173.8294,173.8584,4119.0
2021-04-28 11:15:00,180.03,180.16,179.95,180.12,5200.0,173.9067,174.0323,173.8294,173.9937,5200.0
2021-04-28 11:20:00,180.2,180.2,179.76,179.89,5137.0,174.0709,174.0709,173.6459,173.7715,5137.0
2021-04-28 11:25:00,179.9,180.07,179.88,179.98,4233.0,173.7811,173.9454,173.7618,173.8584,4233.0
2021-04-28 11:30:00,179.98,180.14,179.85,179.92,2728.0,173.8584,174.013,173.7328,173.8005,2728.0
2021-04-28 11:35:00,179.94,180.05,179.88,180.01,4900.0,173.8198,173.926,173.7618,173.8874,4900.0
2021-04-28 11:40:00,179.98,180.09,179.97,180.09,619.0,173.8584,173.9647,173.8488,173.9647,619.0
2021-04-28 11:45:00,180.0,180.05,179.9,179.93,1863.0,173.8777,173.926,173.7811,173.8101,1863.0
2021-04-28 11:50:00,179.91,179.99,179.74,179.97,10888.0,173.7908,173.8681,173.6266,173.8488,10888.0
2021-04-28 11:55:00,179.98,180.18,179.87,180.18,4660.0,173.8584,174.0516,173.7522,174.0516,4660.0
2021-04-28 12:00:00,180.34,180.35,180.2,180.2,700.0,174.2062,174.2158,174.0709,174.0709,700.0
2021-04-28 12:05:00,180.31,180.37,180.21,180.28,1756.0,174.1772,174.2351,174.0806,174.1482,1756.0
2021-04-28 12:10:00,180.18,180.25,180.09,180.16,3049.0,174.0516,174.1192,173.9647,174.0323,3049.0
2021-04-28 12:15:00,180.14,180.24,179.99,180.0,1500.0,174.013,174.1096,173.8681,173.8777,1500.0
2021-04-28 12:20:00,180.0,180.03,179.92,179.97,2146.0,173.8777,173.9067,173.8005,173.8488,2146.0
2021-04-28 12:25:00,179.97,180.09,179.93,179.96,2914.0,173.8488,173.9647,173.8101,173.8391,2914.0
2021-04-28 12:30:00,179.98,180.01,179.89,179.94,2004.0,173.8584,173.8874,173.7715,173.8198,2004.0
2021-04-28 12:35:00,179.97,179.97,179.8,179.94,1808.0,173.8488,173.8488,173.6845,173.8198,1808.0
2021-04-28 12:40:00,179.74,179.79,179.54,179.54,1400.0,173.6266,173.6749,173.4334,173.4334,1400.0
2021-04-28 12:45:00,179.49,179.64,179.49,179.64,857.0,173.3851,173.53,173.3851,173.53,857.0
2021-04-28 12:50:00,179.51,179.52,179.42,179.45,1510.0,173.4044,173.4141,173.3175,173.3464,1510.0
2021-04-28 12:55:00,179.41,179.45,179.38,179.41,2501.0,173.3078,173.3464,173.2788,173.3078,2501.0
2021-04-28 13:00:00,179.46,179.46,179.39,179.39,1836.0,173.3561,173.3561,173.2885,173.2885,1836.0
2021-04-28 13:05:00,179.29,179.43,179.25,179.43,2702.0,173.1919,173.3271,173.1532,173.3271,2702.0
2021-04-28 13:10:00,179.34,179.34,179.21,179.27,1060.0,173.2402,173.2402,173.1146,173.1726,1060.0
2021-04-28 13:15:00,179.29,179.52,179.24,179.45,3821.0,173.1919,173.4141,173.1436,173.3464,3821.0
2021-04-28 13:20:00,179.49,179.49,179.38,179.46,2067.0,173.3851,173.3851,173.2788,173.3561,2067.0
2021-04-28 13:25:00,179.55,179.55,179.41,179.46,1200.0,173.443,173.443,173.3078,173.3561,1200.0
2021-04-28 13:30:00,179.5,179.52,179.36,179.5,3227.0,173.3947,173.4141,173.2595,173.3947,3227.0
2021-04-28 13:35:00,179.5,179.64,179.5,179.54,1874.0,173.3947,173.53,173.3947,173.4334,1874.0
2021-04-28 13:40:00,179.45,179.45,179.26,179.4,2620.0,173.3464,173.3464,173.1629,173.2981,2620.0
2021-04-28 13:45:00,179.27,179.3,179.2,179.29,1100.0,173.1726,173.2015,173.1049,173.1919,1100.0
2021-04-28 13:50:00,179.25,179.33,179.18,179.25,3325.0,173.1532,173.2305,173.0856,173.1532,3325.0
2021-04-28 13:55:00,179.25,179.28,179.07,179.07,2362.0,173.1532,173.1822,172.9794,172.9794,2362.0
2021-04-28 14:00:00,179.2,179.24,178.81,178.81,4596.0,173.1049,173.1436,172.7282,172.7282,4596.0
2021-04-28 14:05:00,178.83,179.08,178.77,179.08,9819.0,172.7475,172.989,172.6896,172.989,9819.0
2021-04-28 14:10:00,179.02,179.23,179.01,179.2,3246.0,172.9311,173.1339,172.9214,173.1049,3246.0
2021-04-28 14:15:00,179.33,179.33,179.14,179.15,1400.0,173.2305,173.2305,173.047,173.0566,1400.0
2021-04-28 14:20:00,179.17,179.49,179.12,179.42,6762.0,173.076,173.3851,173.0277,173.3175,6762.0
2021-04-28 14:25:00,179.44,179.5,179.15,179.15,3398.0,173.3368,173.3947,173.0566,173.0566,3398.0
2021-04-28 14:30:00,179.14,179.32,179.09,179.23,4898.0,173.047,173.2209,172.9987,173.1339,4898.0
2021-04-28 14:35:00,179.36,180.05,179.36,180.03,5475.0,173.2595,173.926,173.2595,173.9067,5475.0
2021-04-28 14:40:00,179.94,180.13,179.79,179.83,4423.0,173.8198,174.0033,173.6749,173.7135,4423.0
2021-04-28 14:45:00,180.02,180.04,179.68,179.74,3519.0,173.8971,173.9164,173.5686,173.6266,3519.0
2021-04-28 14:50:00,179.74,179.85,179.7,179.76,3506.0,173.6266,173.7328,173.5879,173.6459,3506.0
2021-04-28 14:55:00,179.69,179.69,179.36,179.41,3057.0,173.5783,173.5783,173.2595,173.3078,3057.0
2021-04-28 15:00:00,179.42,179.75,179.42,179.61,3392.0,173.3175,173.6362,173.3175,173.501,3392.0
2021-04-28 15:05:00,179.52,179.71,179.5,179.67,3575.0,173.4141,173.5976,173.3947,173.559,3575.0
2021-04-28 15:10:00,179.66,179.67,179.14,179.3,6061.0,173.5493,173.559,173.047,173.2015,6061.0
2021-04-28 15:15:00,179.34,179.39,179.24,179.25,3800.0,173.2402,173.2885,173.1436,173.1532,3800.0
2021-04-28 15:20:00,179.18,179.22,179.08,179.08,2825.0,173.0856,173.1243,172.989,172.989,2825.0
2021-04-28 15:25:00,178.94,179.16,178.94,179.06,3964.0,172.8538,173.0663,172.8538,172.9697,3964.0
2021-04-28 15:30:00,179.08,179.37,178.9,179.34,4756.0,172.989,173.2692,172.8151,173.2402,4756.0
2021-04-28 15:35:00,179.24,179.39,179.24,179.33,3825.0,173.1436,173.2885,173.1436,173.2305,3825.0
2021-04-28 15:40:00,179.31,179.41,179.27,179.33,2538.0,173.2112,173.3078,173.1726,173.2305,2538.0
2021-04-28 15:45:00,179.37,179.37,179.07,179.18,4501.0,173.2692,173.2692,172.9794,173.0856,4501.0
2021-04-28 15:50:00,179.12,179.17,179.01,179.06,14792.0,173.0277,173.076,172.9214,172.9697,14792.0
2021-04-28 15:55:00,179.17,179.17,179.0,179.0,35734.0,173.076,173.076,172.9117,172.9117,35734.0
2021-04-29 09:30:00,180.06,180.53,180.03,180.28,8290.0,173.9357,174.3897,173.9067,174.1482,8290.0
2021-04-29 09:35:00,180.11,180.34,180.11,180.12,800.0,173.984,174.2062,173.984,173.9937,800.0
2021-04-29 09:40:00,180.03,180.03,179.88,179.88,500.0,173.9067,173.9067,173.7618,173.7618,500.0
2021-04-29 09:45:00,179.89,180.02,179.66,180.02,925.0,173.7715,173.8971,173.5493,173.8971,925.0
2021-04-29 09:50:00,180.05,180.23,179.89,179.89,1270.0,173.926,174.0999,173.7715,173.7715,1270.0
2021-04-29 09:55:00,180.03,180.04,180.02,180.03,600.0,173.9067,173.9164,173.8971,173.9067,600.0
2021-04-29 10:00:00,179.75,179.75,179.3,179.49,4076.0,173.6362,173.6362,173.2015,173.3851,4076.0
2021-04-29 10:05:00,179.61,179.81,179.5,179.81,1610.0,173.501,173.6942,173.3947,173.6942,1610.0
2021-04-29 10:10:00,179.87,180.39,179.8,180.39,3602.0,173.7522,174.2545,173.6845,174.2545,3602.0
2021-04-29 10:15:00,180.37,180.45,180.15,180.33,1100.0,174.2351,174.3124,174.0226,174.1965,1100.0
2021-04-29 10:20:00,180.48,180.48,179.97,180.15,1900.0,174.3414,174.3414,173.8488,174.0226,1900.0
2021-04-29 10:25:00,180.08,180.11,179.87,180.0,1651.0,173.955,173.984,173.7522,173.8777,1651.0
2021-04-29 10:30:00,179.93,180.22,179.82,179.82,3375.0,173.8101,174.0902,173.7039,173.7039,3375.0
2021-04-29 10:35:00,180.01,180.5,179.93,180.5,3802.0,173.8874,174.3607,173.8101,174.3607,3802.0
2021-04-29 10:40:00,180.49,180.75,180.49,180.75,2496.0,174.3511,174.6022,174.3511,174.6022,2496.0
2021-04-29 10:45:00,180.87,181.2,180.77,180.99,3200.0,174.7181,175.0369,174.6215,174.8341,3200.0
2021-04-29 10:50:00,180.99,181.4,180.84,181.4,3918.0,174.8341,175.2301,174.6892,175.2301,3918.0
2021-04-29 10:55:00,181.36,181.46,181.27,181.27,1567.0,175.1915,175.2881,175.1045,175.1045,1567.0
2021-04-29 11:00:00,181.27,181.32,181.08,181.08,1300.0,175.1045,175.1528,174.921,174.921,1300.0
2021-04-29 11:05:00,181.09,181.28,180.95,181.19,1900.0,174.9307,175.1142,174.7954,175.0273,1900.0
2021-04-29 11:10:00,181.13,181.3,181.13,181.27,1473.0,174.9693,175.1335,174.9693,175.1045,1473.0
2021-04-29 11:15:00,181.13,181.13,180.75,180.75,1048.0,174.9693,174.9693,174.6022,174.6022,1048.0
2021-04-29 11:20:00,180.76,181.03,180.67,181.03,2300.0,174.6119,174.8727,174.5249,174.8727,2300.0
2021-04-29 11:25:00,181.19,181.4,181.12,181.39,1000.0,175.0273,175.2301,174.9596,175.2205,1000.0
2021-04-29 11:30:00,181.39,181.49,181.21,181.34,1892.0,175.2205,175.3171,175.0466,175.1722,1892.0
2021-04-29 11:35:00,181.39,181.39,181.22,181.22,814.0,175.2205,175.2205,175.0562,175.0562,814.0
2021-04-29 11:40:00,181.32,181.33,181.24,181.32,502.0,175.1528,175.1625,175.0756,175.1528,502.0
2021-04-29 11:45:00,181.34,181.4,181.34,181.4,811.0,175.1722,175.2301,175.1722,175.2301,811.0
2021-04-29 11:50:00,181.28,181.36,181.24,181.33,2035.0,175.1142,175.1915,175.0756,175.1625,2035.0
2021-04-29 11:55:00,181.32,181.48,181.27,181.27,2401.0,175.1528,175.3074,175.1045,175.1045,2401.0
2021-04-29 12:00:00,181.02,181.03,181.0,181.0,400.0,174.863,174.8727,174.8437,174.8437,400.0
2021-04-29 12:05:00,180.69,181.04,180.52,181.04,2889.0,174.5443,174.8824,174.38,174.8824,2889.0
2021-04-29 12:10:00,181.04,181.49,181.04,181.49,946.0,174.8824,175.3171,174.8824,175.3171,946.0
2021-04-29 12:15:00,181.41,181.41,181.12,181.21,1144.0,175.2398,175.2398,174.9596,175.0466,1144.0
2021-04-29 12:20:00,181.26,181.26,180.89,180.9,1100.0,175.0949,175.0949,174.7375,174.7471,1100.0
2021-04-29 12:25:00,180.91,180.91,180.19,180.4,6124.0,174.7568,174.7568,174.0613,174.2641,6124.0
2021-04-29 12:30:00,180.4,180.67,180.4,180.66,2241.0,174.2641,174.5249,174.2641,174.5153,2241.0
2021-04-29 12:35:00,180.77,180.8,180.56,180.56,800.0,174.6215,174.6505,174.4187,174.4187,800.0
2021-04-29 12:40:00,180.48,180.63,180.48,180.63,300.0,174.3414,174.4863,174.3414,174.4863,300.0
2021-04-29 12:45:00,180.52,180.63,180.52,180.63,526.0,174.38,174.4863,174.38,174.4863,526.0
2021-04-29 12:50:00,180.58,180.73,180.58,180.66,830.0,174.438,174.5829,174.438,174.5153,830.0
2021-04-29 12:55:00,180.56,180.56,180.48,180.49,500.0,174.4187,174.4187,174.3414,174.3511,500.0
2021-04-29 13:00:00,180.37,180.42,180.16,180.36,1991.0,174.2351,174.2834,174.0323,174.2255,1991.0
2021-04-29 13:05:00,180.38,180.46,180.26,180.45,1427.0,174.2448,174.3221,174.1289,174.3124,1427.0
2021-04-29 13:10:00,180.41,180.53,180.31,180.31,1245.0,174.2738,174.3897,174.1772,174.1772,1245.0
2021-04-29 13:15:00,180.28,180.52,180.28,180.52,800.0,174.1482,174.38,174.1482,174.38,800.0
2021-04-29 13:20:00,180.58,180.62,180.48,180.62,714.0,174.438,174.4766,174.3414,174.4766,714.0
2021-04-29 13:25:00,180.69,180.74,180.51,180.58,800.0,174.5443,174.5926,174.3704,174.438,800.0
2021-04-29 13:30:00,180.62,180.76,180.61,180.61,814.0,174.4766,174.6119,174.467,174.467,814.0
2021-04-29 13:35:00,180.62,180.66,180.5,180.58,3982.0,174.4766,174.5153,174.3607,174.438,3982.0
2021-04-29 13:40:00,180.52,180.67,180.52,180.65,1574.0,174.38,174.5249,174.38,174.5056,1574.0
2021-04-29 13:45:00,180.74,180.74,180.64,180.65,764.0,174.5926,174.5926,174.496,174.5056,764.0
2021-04-29 13:50:00,180.7,180.78,180.7,180.77,536.0,174.5539,174.6312,174.5539,174.6215,536.0
2021-04-29 13:55:00,180.78,180.82,180.67,180.67,502.0,174.6312,174.6698,174.5249,174.5249,502.0
2021-04-29 14:00:00,180.73,180.96,180.73,180.96,2453.0,174.5829,174.8051,174.5829,174.8051,2453.0
2021-04-29 14:05:00,181.03,181.1,180.92,181.08,1232.0,174.8727,174.9403,174.7664,174.921,1232.0
2021-04-29 14:10:00,181.09,181.17,180.98,180.98,1800.0,174.9307,175.0079,174.8244,174.8244,1800.0
2021-04-29 14:15:00,181.09,181.13,180.93,181.13,1490.0,174.9307,174.9693,174.7761,174.9693,1490.0
2021-04-29 14:20:00,181.11,181.3,181.11,181.25,700.0,174.95,175.1335,174.95,175.0852,700.0
2021-04-29 14:25:00,181.28,181.41,181.23,181.34,1551.0,175.1142,175.2398,175.0659,175.1722,1551.0
2021-04-29 14:30:00,181.41,181.64,181.35,181.58,3498.0,175.2398,175.462,175.1818,175.404,3498.0
2021-04-29 14:35:00,181.64,181.69,181.5,181.52,1625.0,175.462,175.5103,175.3267,175.346,1625.0
2021-04-29 14:40:00,181.44,181.56,181.36,181.42,1900.0,175.2688,175.3847,175.1915,175.2494,1900.0
2021-04-29 14:45:00,181.54,181.61,181.31,181.31,3400.0,175.3654,175.433,175.1432,175.1432,3400.0
2021-04-29 14:50:00,181.36,181.37,181.02,181.09,4227.0,175.1915,175.2011,174.863,174.9307,4227.0
2021-04-29 14:55:00,181.12,181.4,181.07,181.4,3864.0,174.9596,175.2301,174.9113,175.2301,3864.0
2021-04-29 15:00:00,181.38,181.43,181.22,181.36,3014.0,175.2108,175.2591,175.0562,175.1915,3014.0
2021-04-29 15:05:00,181.3,181.61,181.3,181.46,1477.0,175.1335,175.433,175.1335,175.2881,1477.0
2021-04-29 15:10:00,181.56,181.58,181.42,181.53,2181.0,175.3847,175.404,175.2494,175.3557,2181.0
2021-04-29 15:15:00,181.38,181.47,181.32,181.32,3994.0,175.2108,175.2977,175.1528,175.1528,3994.0
2021-04-29 15:20:00,181.41,181.45,181.25,181.25,2583.0,175.2398,175.2784,175.0852,175.0852,2583.0
2021-04-29 15:25:00,181.1,181.16,181.04,181.05,1203.0,174.9403,174.9983,174.8824,174.892,1203.0
2021-04-29 15:30:00,181.12,181.26,180.97,181.0,5932.0,174.9596,175.0949,174.8147,174.8437,5932.0
2021-04-29 15:35:00,181.0,181.0,180.75,180.89,4669.0,174.8437,174.8437,174.6022,174.7375,4669.0
2021-04-29 15:40:00,180.96,181.26,180.92,181.22,4911.0,174.8051,175.0949,174.7664,175.0562,4911.0
2021-04-29 15:45:00,181.38,181.69,181.29,181.58,5583.0,175.2108,175.5103,175.1239,175.404,5583.0
2021-04-29 15:50:00,181.4,181.71,181.4,181.63,10127.0,175.2301,175.5296,175.2301,175.4523,10127.0
2021-04-29 15:55:00,181.64,181.8,181.48,181.68,21236.0,175.462,175.6165,175.3074,175.5006,21236.0
2021-04-30 09:30:00,180.77,180.77,179.67,180.02,10378.0,174.6215,174.6215,173.559,173.8971,10378.0
2021-04-30 09:35:00,180.16,180.16,179.03,179.03,1049.0,174.0323,174.0323,172.9407,172.9407,1049.0
2021-04-30 09:40:00,179.18,179.93,179.18,179.85,1815.0,173.0856,173.8101,173.0856,173.7328,1815.0
2021-04-30 09:45:00,179.56,179.9,179.56,179.9,300.0,173.4527,173.7811,173.4527,173.7811,300.0
2021-04-30 09:50:00,179.97,180.52,179.97,180.33,800.0,173.8488,174.38,173.8488,174.1965,800.0
2021-04-30 09:55:00,180.61,180.74,180.23,180.26,1730.0,174.467,174.5926,174.0999,174.1289,1730.0
2021-04-30 10:00:00,179.88,179.94,179.5,179.83,2175.0,173.7618,173.8198,173.3947,173.7135,2175.0
2021-04-30 10:05:00,179.89,179.92,179.54,179.69,800.0,173.7715,173.8005,173.4334,173.5783,800.0
2021-04-30 10:10:00,179.67,179.79,179.36,179.49,2283.0,173.559,173.6749,173.2595,173.3851,2283.0
2021-04-30 10:15:00,179.4,179.4,179.26,179.26,800.0,173.2981,173.2981,173.1629,173.1629,800.0
2021-04-30 10:20:00,179.14,179.19,178.88,179.04,6862.0,173.047,173.0953,172.7958,172.9504,6862.0
2021-04-30 10:25:00,179.11,179.73,178.94,179.68,13860.0,173.018,173.6169,172.8538,173.5686,13860.0
2021-04-30 10:30:00,179.58,179.58,179.0,179.0,4006.0,173.472,173.472,172.9117,172.9117,4006.0
2021-04-30 10:35:00,179.07,179.3,178.96,179.1,7683.0,172.9794,173.2015,172.8731,173.0083,7683.0
2021-04-30 10:40:00,179.1,179.22,178.96,179.07,3021.0,173.0083,173.1243,172.8731,172.9794,3021.0
2021-04-30 10:45:00,179.01,179.08,178.71,178.73,1220.0,172.9214,172.989,172.6316,172.6509,1220.0
2021-04-30 10:50:00,178.73,178.82,178.57,178.64,3371.0,172.6509,172.7379,172.4964,172.564,3371.0
2021-04-30 10:55:00,178.5,178.59,178.28,178.55,2656.0,172.4288,172.5157,172.2162,172.477,2656.0
2021-04-30 11:00:00,178.61,178.61,178.26,178.49,1000.0,172.535,172.535,172.1969,172.4191,1000.0
2021-04-30 11:05:00,178.46,178.59,178.44,178.48,1311.0,172.3901,172.5157,172.3708,172.4094,1311.0
2021-04-30 11:10:00,178.37,178.37,178.11,178.11,1428.0,172.3032,172.3032,172.052,172.052,1428.0
2021-04-30 11:15:00,178.15,178.29,178.0,178.1,3513.0,172.0907,172.2259,171.9458,172.0424,3513.0
2021-04-30 11:20:00,178.27,178.34,178.27,178.31,900.0,172.2066,172.2742,172.2066,172.2452,900.0
2021-04-30 11:25:00,178.17,178.51,178.17,178.21,2805.0,172.11,172.4384,172.11,172.1486,2805.0
2021-04-30 11:30:00,178.21,178.4,178.21,178.27,1394.0,172.1486,172.3322,172.1486,172.2066,1394.0
2021-04-30 11:35:00,178.24,178.28,178.24,178.27,625.0,172.1776,172.2162,172.1776,172.2066,625.0
2021-04-30 11:40:00,178.2,178.64,178.18,178.64,2675.0,172.139,172.564,172.1196,172.564,2675.0
2021-04-30 11:45:00,178.68,178.99,178.67,178.97,1282.0,172.6026,172.9021,172.593,172.8828,1282.0
2021-04-30 11:50:00,178.86,178.86,178.64,178.64,1100.0,172.7765,172.7765,172.564,172.564,1100.0
2021-04-30 11:55:00,178.62,178.77,178.6,178.61,1632.0,172.5447,172.6896,172.5253,172.535,1632.0
2021-04-30 12:00:00,178.75,178.86,178.75,178.79,2432.0,172.6702,172.7765,172.6702,172.7089,2432.0
2021-04-30 12:05:00,178.82,179.0,178.79,178.93,2236.0,172.7379,172.9117,172.7089,172.8441,2236.0
2021-04-30 12:10:00,178.98,179.09,178.97,178.97,4066.0,172.8924,172.9987,172.8828,172.8828,4066.0
2021-04-30 12:15:00,179.04,179.04,178.8,178.86,1002.0,172.9504,172.9504,172.7185,172.7765,1002.0
2021-04-30 12:20:00,178.92,179.12,178.92,179.04,605.0,172.8345,173.0277,172.8345,172.9504,605.0
2021-04-30 12:25:00,178.99,179.17,178.91,179.1,2353.0,172.9021,173.076,172.8248,173.0083,2353.0
2021-04-30 12:30:00,179.09,179.23,179.09,179.23,2410.0,172.9987,173.1339,172.9987,173.1339,2410.0
2021-04-30 12:35:00,179.17,179.22,179.17,179.19,911.0,173.076,173.1243,173.076,173.0953,911.0
2021-04-30 12:40:00,179.11,179.45,179.02,179.45,2125.0,173.018,173.3464,172.9311,173.3464,2125.0
2021-04-30 12:45:00,179.41,179.41,179.33,179.35,567.0,173.3078,173.3078,173.2305,173.2498,567.0
2021-04-30 12:50:00,179.29,179.34,179.03,179.03,801.0,173.1919,173.2402,172.9407,172.9407,801.0
2021-04-30 12:55:00,178.91,179.22,178.86,179.21,1000.0,172.8248,173.1243,172.7765,173.1146,1000.0
2021-04-30 13:00:00,179.23,179.25,178.84,178.94,3395.0,173.1339,173.1532,172.7572,172.8538,3395.0
2021-04-30 13:05:00,179.0,179.07,178.85,178.85,1801.0,172.9117,172.9794,172.7668,172.7668,1801.0
2021-04-30 13:10:00,178.89,178.93,178.77,178.77,1000.0,172.8055,172.8441,172.6896,172.6896,1000.0
2021-04-30 13:15:00,178.82,179.08,178.82,179.05,1794.0,172.7379,172.989,172.7379,172.96,1794.0
2021-04-30 13:20:00,178.99,179.01,178.92,178.95,1581.0,172.9021,172.9214,172.8345,172.8634,1581.0
2021-04-30 13:25:00,178.95,179.07,178.95,179.06,1005.0,172.8634,172.9794,172.8634,172.9697,1005.0
2021-04-30 13:30:00,179.12,179.21,179.05,179.2,1563.0,173.0277,173.1146,172.96,173.1049,1563.0
2021-04-30 13:35:00,179.16,179.16,179.02,179.02,900.0,173.0663,173.0663,172.9311,172.9311,900.0
2021-04-30 13:40:00,178.95,179.05,178.86,178.86,1202.0,172.8634,172.96,172.7765,172.7765,1202.0
2021-04-30 13:45:00,178.93,178.94,178.86,178.92,1707.0,172.8441,172.8538,172.7765,172.8345,1707.0
2021-04-30 13:50:00,178.85,178.96,178.77,178.95,2303.0,172.7668,172.8731,172.6896,172.8634,2303.0
2021-04-30 13:55:00,178.91,178.91,178.62,178.67,3427.0,172.8248,172.8248,172.5447,172.593,3427.0
2021-04-30 14:00:00,178.63,178.67,178.5,178.5,1303.0,172.5543,172.593,172.4288,172.4288,1303.0
2021-04-30 14:05:00,178.49,178.66,178.49,178.59,1512.0,172.4191,172.5833,172.4191,172.5157,1512.0
2021-04-30 14:10:00,178.61,178.82,178.61,178.78,4029.0,172.535,172.7379,172.535,172.6992,4029.0
2021-04-30 14:15:00,178.62,178.74,178.58,178.66,3214.0,172.5447,172.6606,172.506,172.5833,3214.0
2021-04-30 14:20:00,178.62,178.65,178.49,178.62,1102.0,172.5447,172.5736,172.4191,172.5447,1102.0
2021-04-30 14:25:00,178.58,178.6,178.47,178.55,2509.0,172.506,172.5253,172.3998,172.477,2509.0
2021-04-30 14:30:00,178.51,178.57,178.46,178.56,2320.0,172.4384,172.4964,172.3901,172.4867,2320.0
2021-04-30 14:35:00,178.53,178.6,178.46,178.56,2202.0,172.4577,172.5253,172.3901,172.4867,2202.0
2021-04-30 14:40:00,178.69,178.77,178.63,178.72,1401.0,172.6123,172.6896,172.5543,172.6413,1401.0
2021-04-30 14:45:00,178.7,178.76,178.66,178.66,900.0,172.6219,172.6799,172.5833,172.5833,900.0
2021-04-30 14:50:00,178.55,178.79,178.4,178.62,1900.0,172.477,172.7089,172.3322,172.5447,1900.0
2021-04-30 14:55:00,178.67,178.67,178.4,178.45,2904.0,172.593,172.593,172.3322,172.3805,2904.0
2021-04-30 15:00:00,178.55,178.75,178.53,178.65,1801.0,172.477,172.6702,172.4577,172.5736,1801.0
2021-04-30 15:05:00,178.77,178.89,178.71,178.78,4217.0,172.6896,172.8055,172.6316,172.6992,4217.0
2021-04-30 15:10:00,178.82,178.85,178.61,178.62,3660.0,172.7379,172.7668,172.535,172.5447,3660.0
2021-04-30 15:15:00,178.61,178.61,178.29,178.3,1602.0,172.535,172.535,172.2259,172.2356,1602.0
2021-04-30 15:20:00,178.23,178.65,178.22,178.65,3699.0,172.1679,172.5736,172.1583,172.5736,3699.0
2021-04-30 15:25:00,178.68,178.84,178.68,178.8,2976.0,172.6026,172.7572,172.6026,172.7185,2976.0
2021-04-30 15:30:00,178.77,178.77,178.56,178.61,4874.0,172.6896,172.6896,172.4867,172.535,4874.0
2021-04-30 15:35:00,178.61,178.78,178.55,178.55,3840.0,172.535,172.6992,172.477,172.477,3840.0
2021-04-30 15:40:00,178.45,178.61,178.33,178.41,8578.0,172.3805,172.535,172.2645,172.3418,8578.0
2021-04-30 15:45:00,178.38,178.7,178.3,178.64,7424.0,172.3128,172.6219,172.2356,172.564,7424.0
2021-04-30 15:50:00,178.64,178.85,178.61,178.85,16743.0,172.564,172.7668,172.535,172.7668,16743.0
2021-04-30 15:55:00,178.85,179.04,178.19,178.25,49898.0,172.7668,172.9504,172.1293,172.1873,49898.0
2021-05-03 09:30:00,180.0,180.47,179.52,179.81,8922.0,173.8777,174.3317,173.4141,173.6942,8922.0
2021-05-03 09:35:00,180.07,180.7,180.06,180.45,6443.0,173.9454,174.5539,173.9357,174.3124,6443.0
2021-05-03 09:40:00,180.63,180.71,180.16,180.16,7183.0,174.4863,174.5636,174.0323,174.0323,7183.0
2021-05-03 09:45:00,180.16,180.65,180.02,180.48,7966.0,174.0323,174.5056,173.8971,174.3414,7966.0
2021-05-03 09:50:00,180.51,180.74,180.12,180.38,6882.0,174.3704,174.5926,173.9937,174.2448,6882.0
2021-05-03 09:55:00,180.38,180.56,180.32,180.53,3367.0,174.2448,174.4187,174.1868,174.3897,3367.0
2021-05-03 10:00:00,180.34,180.64,180.28,180.41,7042.0,174.2062,174.496,174.1482,174.2738,7042.0
2021-05-03 10:05:00,180.45,180.45,179.79,179.8,8398.0,174.3124,174.3124,173.6749,173.6845,8398.0
2021-05-03 10:10:00,179.87,180.14,179.7,179.71,9882.0,173.7522,174.013,173.5879,173.5976,9882.0
2021-05-03 10:15:00,179.85,179.85,179.35,179.35,4261.0,173.7328,173.7328,173.2498,173.2498,4261.0
2021-05-03 10:20:00,179.31,179.53,179.13,179.53,4158.0,173.2112,173.4237,173.0373,173.4237,4158.0
2021-05-03 10:25:00,179.53,179.54,178.99,179.0,6624.0,173.4237,173.4334,172.9021,172.9117,6624.0
2021-05-03 10:30:00,179.14,179.3,179.0,179.23,3728.0,173.047,173.2015,172.9117,173.1339,3728.0
2021-05-03 10:35:00,179.16,179.16,178.95,179.02,3184.0,173.0663,173.0663,172.8634,172.9311,3184.0
2021-05-03 10:40:00,179.16,179.18,178.87,178.88,6756.0,173.0663,173.0856,172.7862,172.7958,6756.0
2021-05-03 10:45:00,178.89,179.11,178.71,178.91,9993.0,172.8055,173.018,172.6316,172.8248,9993.0
2021-05-03 10:50:00,179.03,179.07,178.64,179.07,3684.0,172.9407,172.9794,172.564,172.9794,3684.0
2021-05-03 10:55:00,179.03,179.04,178.69,178.86,3242.0,172.9407,172.9504,172.6123,172.7765,3242.0
2021-05-03 11:00:00,178.9,179.08,178.83,178.9,6009.0,172.8151,172.989,172.7475,172.8151,6009.0
2021-05-03 11:05:00,178.9,179.04,178.87,179.02,4725.0,172.8151,172.9504,172.7862,172.9311,4725.0
2021-05-03 11:10:00,179.03,179.74,179.0,179.56,2969.0,172.9407,173.6266,172.9117,173.4527,2969.0
2021-05-03 11:15:00,179.5,179.64,179.41,179.51,5545.0,173.3947,173.53,173.3078,173.4044,5545.0
2021-05-03 11:20:00,179.47,179.81,179.46,179.8,1104.0,173.3658,173.6942,173.3561,173.6845,1104.0
2021-05-03 11:25:00,179.79,179.79,179.21,179.21,2582.0,173.6749,173.6749,173.1146,173.1146,2582.0
2021-05-03 11:30:00,179.26,179.44,179.24,179.3,2144.0,173.1629,173.3368,173.1436,173.2015,2144.0
2021-05-03 11:35:00,179.28,179.5,179.27,179.38,2349.0,173.1822,173.3947,173.1726,173.2788,2349.0
2021-05-03 11:40:00,179.4,179.68,179.39,179.68,3620.0,173.2981,173.5686,173.2885,173.5686,3620.0
2021-05-03 11:45:00,179.69,179.85,179.65,179.81,3038.0,173.5783,173.7328,173.5396,173.6942,3038.0
2021-05-03 11:50:00,179.75,179.97,179.75,179.97,3848.0,173.6362,173.8488,173.6362,173.8488,3848.0
2021-05-03 11:55:00,179.93,180.0,179.87,179.87,1528.0,173.8101,173.8777,173.7522,173.7522,1528.0
2021-05-03 12:00:00,179.93,179.95,179.46,179.66,3977.0,173.8101,173.8294,173.3561,173.5493,3977.0
2021-05-03 12:05:00,179.57,179.8,179.53,179.8,1240.0,173.4624,173.6845,173.4237,173.6845,1240.0
2021-05-03 12:10:00,179.79,179.79,179.45,179.45,1409.0,173.6749,173.6749,173.3464,173.3464,1409.0
2021-05-03 12:15:00,179.5,179.61,179.5,179.61,800.0,173.3947,173.501,173.3947,173.501,800.0
2021-05-03 12:20:00,179.51,179.51,179.45,179.45,700.0,173.4044,173.4044,173.3464,173.3464,700.0
2021-05-03 12:25:00,179.5,179.56,179.49,179.55,900.0,173.3947,173.4527,173.3851,173.443,900.0
2021-05-03 12:30:00,179.65,179.76,179.57,179.57,2700.0,173.5396,173.6459,173.4624,173.4624,2700.0
2021-05-03 12:35:00,179.56,179.68,179.5,179.68,2016.0,173.4527,173.5686,173.3947,173.5686,2016.0
2021-05-03 12:40:00,179.78,179.78,179.76,179.76,200.0,173.6652,173.6652,173.6459,173.6459,200.0
2021-05-03 12:45:00,179.88,180.0,179.87,179.97,2102.0,173.7618,173.8777,173.7522,173.8488,2102.0
2021-05-03 12:50:00,179.89,179.89,179.61,179.69,3747.0,173.7715,173.7715,173.501,173.5783,3747.0
2021-05-03 12:55:00,179.72,179.78,179.59,179.75,700.0,173.6073,173.6652,173.4817,173.6362,700.0
2021-05-03 13:00:00,179.84,179.85,179.61,179.85,1011.0,173.7232,173.7328,173.501,173.7328,1011.0
2021-05-03 13:05:00,179.93,179.93,179.62,179.62,2900.0,173.8101,173.8101,173.5107,173.5107,2900.0
2021-05-03 13:10:00,179.71,180.0,179.62,179.95,3435.0,173.5976,173.8777,173.5107,173.8294,3435.0
2021-05-03 13:15:00,180.0,180.09,179.98,180.01,2217.0,173.8777,173.9647,173.8584,173.8874,2217.0
2021-05-03 13:20:00,180.08,180.26,180.07,180.21,1731.0,173.955,174.1289,173.9454,174.0806,1731.0
2021-05-03 13:25:00,180.25,180.43,180.23,180.39,1100.0,174.1192,174.2931,174.0999,174.2545,1100.0
2021-05-03 13:30:00,180.33,180.42,180.27,180.38,1600.0,174.1965,174.2834,174.1385,174.2448,1600.0
2021-05-03 13:35:00,180.42,180.42,180.23,180.27,2125.0,174.2834,174.2834,174.0999,174.1385,2125.0
2021-05-03 13:40:00,180.22,180.38,180.1,180.38,1000.0,174.0902,174.2448,173.9743,174.2448,1000.0
2021-05-03 13:45:00,180.45,180.49,180.22,180.22,3708.0,174.3124,174.3511,174.0902,174.0902,3708.0
2021-05-03 13:50:00,180.25,180.37,180.23,180.33,1718.0,174.1192,174.2351,174.0999,174.1965,1718.0
2021-05-03 13:55:00,180.32,180.43,180.32,180.39,1404.0,174.1868,174.2931,174.1868,174.2545,1404.0
2021-05-03 14:00:00,180.5,180.54,180.33,180.44,3475.0,174.3607,174.3994,174.1965,174.3028,3475.0
2021-05-03 14:05:00,180.46,180.66,180.46,180.53,2185.0,174.3221,174.5153,174.3221,174.3897,2185.0
2021-05-03 14:10:00,180.53,180.62,180.45,180.58,2000.0,174.3897,174.4766,174.3124,174.438,2000.0
2021-05-03 14:15:00,180.57,180.8,180.57,180.71,2366.0,174.4283,174.6505,174.4283,174.5636,2366.0
2021-05-03 14:20:00,180.75,180.87,180.74,180.84,1511.0,174.6022,174.7181,174.5926,174.6892,1511.0
2021-05-03 14:25:00,180.93,181.05,180.93,180.96,2460.0,174.7761,174.892,174.7761,174.8051,2460.0
2021-05-03 14:30:00,180.94,181.16,180.94,180.97,15949.0,174.7858,174.9983,174.7858,174.8147,15949.0
2021-05-03 14:35:00,180.94,181.0,180.88,180.91,1600.0,174.7858,174.8437,174.7278,174.7568,1600.0
2021-05-03 14:40:00,180.91,181.1,180.91,181.1,2200.0,174.7568,174.9403,174.7568,174.9403,2200.0
2021-05-03 14:45:00,181.15,181.19,180.98,180.98,3057.0,174.9886,175.0273,174.8244,174.8244,3057.0
2021-05-03 14:50:00,180.97,181.26,180.97,181.2,2942.0,174.8147,175.0949,174.8147,175.0369,2942.0
2021-05-03 14:55:00,181.25,181.25,180.95,180.97,3000.0,175.0852,175.0852,174.7954,174.8147,3000.0
2021-05-03 15:00:00,180.99,181.0,180.41,180.49,3500.0,174.8341,174.8437,174.2738,174.3511,3500.0
2021-05-03 15:05:00,180.53,180.81,180.49,180.77,4758.0,174.3897,174.6602,174.3511,174.6215,4758.0
2021-05-03 15:10:00,180.64,180.66,180.56,180.66,3071.0,174.496,174.5153,174.4187,174.5153,3071.0
2021-05-03 15:15:00,180.57,180.9,180.56,180.77,4301.0,174.4283,174.7471,174.4187,174.6215,4301.0
2021-05-03 15:20:00,180.67,180.74,180.31,180.39,5050.0,174.5249,174.5926,174.1772,174.2545,5050.0
2021-05-03 15:25:00,180.38,180.48,180.36,180.44,1300.0,174.2448,174.3414,174.2255,174.3028,1300.0
2021-05-03 15:30:00,180.42,180.49,180.15,180.16,4922.0,174.2834,174.3511,174.0226,174.0323,4922.0
2021-05-03 15:35:00,180.16,180.41,180.16,180.39,5312.0,174.0323,174.2738,174.0323,174.2545,5312.0
2021-05-03 15:40:00,180.39,180.4,180.15,180.21,6349.0,174.2545,174.2641,174.0226,174.0806,6349.0
2021-05-03 15:45:00,180.17,180.17,179.93,179.97,7637.0,174.0419,174.0419,173.8101,173.8488,7637.0
2021-05-03 15:50:00,179.96,179.99,179.81,179.92,10444.0,173.8391,173.8681,173.6942,173.8005,10444.0
2021-05-03 15:55:00,179.9,180.17,179.68,179.82,32926.0,173.7811,174.0419,173.5686,173.7039,32926.0
2021-05-04 09:30:00,181.16,183.64,180.09,182.73,16191.0,174.9983,177.3939,173.9647,176.5149,16191.0
2021-05-04 09:35:00,182.43,182.91,182.03,182.55,7008.0,176.2251,176.6888,175.8387,176.341,7008.0
2021-05-04 09:40:00,182.53,182.55,181.78,181.98,5183.0,176.3217,176.341,175.5972,175.7904,5183.0
2021-05-04 09:45:00,181.83,182.31,181.58,181.9,12655.0,175.6455,176.1092,175.404,175.7131,12655.0
2021-05-04 09:50:00,182.01,183.0,182.0,183.0,9914.0,175.8194,176.7757,175.8097,176.7757,9914.0
2021-05-04 09:55:00,182.99,183.0,182.09,182.15,13034.0,176.766,176.7757,175.8966,175.9546,13034.0
2021-05-04 10:00:00,182.14,182.38,182.1,182.21,4204.0,175.9449,176.1768,175.9063,176.0126,4204.0
2021-05-04 10:05:00,182.01,182.59,181.92,182.43,5916.0,175.8194,176.3796,175.7324,176.2251,5916.0
2021-05-04 10:10:00,182.32,182.65,182.27,182.41,4571.0,176.1188,176.4376,176.0705,176.2058,4571.0
2021-05-04 10:15:00,182.4,182.6,182.23,182.58,4769.0,176.1961,176.3893,176.0319,176.37,4769.0
2021-05-04 10:20:00,182.57,182.71,182.4,182.6,4284.0,176.3603,176.4956,176.1961,176.3893,4284.0
2021-05-04 10:25:00,182.74,182.74,182.18,182.4,5766.0,176.5245,176.5245,175.9836,176.1961,5766.0
2021-05-04 10:30:00,182.29,182.69,182.28,182.46,4574.0,176.0898,176.4762,176.0802,176.2541,4574.0
2021-05-04 10:35:00,182.55,182.71,182.35,182.68,25284.0,176.341,176.4956,176.1478,176.4666,25284.0
2021-05-04 10:40:00,182.52,182.73,182.28,182.71,8862.0,176.312,176.5149,176.0802,176.4956,8862.0
2021-05-04 10:45:00,182.6,182.92,182.5,182.77,3635.0,176.3893,176.6984,176.2927,176.5535,3635.0
2021-05-04 10:50:00,182.77,182.99,182.58,182.91,27882.0,176.5535,176.766,176.37,176.6888,27882.0
2021-05-04 10:55:00,183.01,183.1,182.69,182.98,5087.0,176.7854,176.8723,176.4762,176.7564,5087.0
2021-05-04 11:00:00,182.92,183.2,182.72,183.06,5042.0,176.6984,176.9689,176.5052,176.8337,5042.0
2021-05-04 11:05:00,182.95,183.18,182.59,183.16,7275.0,176.7274,176.9496,176.3796,176.9303,7275.0
2021-05-04 11:10:00,183.09,183.12,182.14,182.14,5744.0,176.8626,176.8916,175.9449,175.9449,5744.0
2021-05-04 11:15:00,182.14,182.58,181.92,182.41,2752.0,175.9449,176.37,175.7324,176.2058,2752.0
2021-05-04 11:20:00,182.48,182.55,182.27,182.55,2912.0,176.2734,176.341,176.0705,176.341,2912.0
2021-05-04 11:25:00,182.46,182.7,182.43,182.7,2266.0,176.2541,176.4859,176.2251,176.4859,2266.0
2021-05-04 11:30:00,182.69,183.16,182.61,182.99,6663.0,176.4762,176.9303,176.399,176.766,6663.0
2021-05-04 11:35:00,183.1,183.33,183.06,183.15,6390.0,176.8723,177.0945,176.8337,176.9206,6390.0
2021-05-04 11:40:00,183.0,183.15,182.94,183.15,6171.0,176.7757,176.9206,176.7177,176.9206,6171.0
2021-05-04 11:45:00,183.07,183.41,182.98,183.17,10191.0,176.8433,177.1717,176.7564,176.9399,10191.0
2021-05-04 11:50:00,183.23,183.25,182.76,183.0,8584.0,176.9979,177.0172,176.5439,176.7757,8584.0
2021-05-04 11:55:00,183.02,183.59,183.0,183.56,16011.0,176.795,177.3456,176.7757,177.3166,16011.0
2021-05-04 12:00:00,183.56,184.32,183.53,184.14,11480.0,177.3166,178.0508,177.2877,177.8769,11480.0
2021-05-04 12:05:00,184.16,184.75,184.05,184.5,7242.0,177.8962,178.4662,177.79,178.2247,7242.0
2021-05-04 12:10:00,184.53,184.86,184.47,184.82,4006.0,178.2537,178.5724,178.1957,178.5338,4006.0
2021-05-04 12:15:00,184.81,184.91,184.74,184.91,14139.0,178.5241,178.6207,178.4565,178.6207,14139.0
2021-05-04 12:20:00,184.73,184.95,184.55,184.83,23213.0,178.4469,178.6594,178.273,178.5435,23213.0
2021-05-04 12:25:00,184.77,184.92,184.72,184.78,16890.0,178.4855,178.6304,178.4372,178.4952,16890.0
2021-05-04 12:30:00,184.73,185.01,184.65,184.87,7361.0,178.4469,178.7173,178.3696,178.5821,7361.0
2021-05-04 12:35:00,184.95,185.16,184.95,185.16,2540.0,178.6594,178.8622,178.6594,178.8622,2540.0
2021-05-04 12:40:00,185.08,185.38,184.95,185.36,5139.0,178.7849,179.0747,178.6594,179.0554,5139.0
2021-05-04 12:45:00,185.37,185.42,184.72,184.82,4900.0,179.0651,179.1134,178.4372,178.5338,4900.0
2021-05-04 12:50:00,184.71,184.91,184.53,184.63,3476.0,178.4275,178.6207,178.2537,178.3503,3476.0
2021-05-04 12:55:00,184.66,185.32,184.66,185.32,37269.0,178.3792,179.0168,178.3792,179.0168,37269.0
2021-05-04 13:00:00,185.36,185.39,185.11,185.19,10906.0,179.0554,179.0844,178.8139,178.8912,10906.0
2021-05-04 13:05:00,185.18,185.79,185.17,185.58,6558.0,178.8815,179.4708,178.8719,179.2679,6558.0
2021-05-04 13:10:00,185.59,185.82,185.42,185.79,3382.0,179.2776,179.4998,179.1134,179.4708,3382.0
2021-05-04 13:15:00,185.77,186.05,185.76,186.05,8337.0,179.4515,179.722,179.4418,179.722,8337.0
2021-05-04 13:20:00,186.09,186.43,186.0,186.43,4600.0,179.7606,180.089,179.6737,180.089,4600.0
2021-05-04 13:25:00,186.32,186.45,186.12,186.12,9712.0,179.9828,180.1084,179.7896,179.7896,9712.0
2021-05-04 13:30:00,186.03,186.2,185.9,186.13,9323.0,179.7026,179.8669,179.5771,179.7992,9323.0
2021-05-04 13:35:00,186.19,186.21,186.03,186.1,3693.0,179.8572,179.8765,179.7026,179.7703,3693.0
2021-05-04 13:40:00,186.13,186.2,186.01,186.01,3942.0,179.7992,179.8669,179.6833,179.6833,3942.0
2021-05-04 13:45:00,186.11,186.78,186.06,186.71,17071.0,179.7799,180.4271,179.7316,180.3595,17071.0
2021-05-04 13:50:00,186.69,186.9,186.69,186.9,14610.0,180.3402,180.543,180.3402,180.543,14610.0
2021-05-04 13:55:00,186.86,187.4,186.86,187.12,15738.0,180.5044,181.026,180.5044,180.7556,15738.0
2021-05-04 14:00:00,187.16,187.34,186.93,187.02,9026.0,180.7942,180.9681,180.572,180.659,9026.0
2021-05-04 14:05:00,187.11,187.15,186.96,187.01,6778.0,180.7459,180.7845,180.601,180.6493,6778.0
2021-05-04 14:10:00,187.06,187.35,186.9,187.35,11317.0,180.6976,180.9777,180.543,180.9777,11317.0
2021-05-04 14:15:00,187.4,187.4,187.01,187.32,8400.0,181.026,181.026,180.6493,180.9488,8400.0
2021-05-04 14:20:00,187.36,187.68,187.09,187.28,106059.0,180.9874,181.2965,180.7266,180.9101,106059.0
2021-05-04 14:25:00,187.23,187.65,187.11,187.65,15001.0,180.8618,181.2675,180.7459,181.2675,15001.0
2021-05-04 14:30:00,187.63,187.64,187.3,187.37,18269.0,181.2482,181.2579,180.9294,180.9971,18269.0
2021-05-04 14:35:00,187.36,187.36,186.37,186.64,9939.0,180.9874,180.9874,180.0311,180.2919,9939.0
2021-05-04 14:40:00,186.74,186.9,186.66,186.66,7138.0,180.3885,180.543,180.3112,180.3112,7138.0
2021-05-04 14:45:00,186.61,186.83,186.47,186.51,4453.0,180.2629,180.4754,180.1277,180.1663,4453.0
2021-05-04 14:50:00,186.53,186.64,186.47,186.61,3011.0,180.1856,180.2919,180.1277,180.2629,3011.0
2021-05-04 14:55:00,186.61,186.61,186.29,186.33,4849.0,180.2629,180.2629,179.9538,179.9924,4849.0
2021-05-04 15:00:00,186.33,187.0,186.14,186.72,11065.0,179.9924,180.6396,179.8089,180.3692,11065.0
2021-05-04 15:05:00,186.78,187.26,186.67,187.25,7715.0,180.4271,180.8908,180.3209,180.8811,7715.0
2021-05-04 15:10:00,187.3,187.3,186.89,187.03,18218.0,180.9294,180.9294,180.5334,180.6686,18218.0
2021-05-04 15:15:00,187.09,187.5,186.96,187.45,9258.0,180.7266,181.1226,180.601,181.0743,9258.0
2021-05-04 15:20:00,187.42,187.53,187.2,187.53,8120.0,181.0454,181.1516,180.8328,181.1516,8120.0
2021-05-04 15:25:00,187.5,188.24,187.49,188.08,25264.0,181.1226,181.8375,181.113,181.6829,25264.0
2021-05-04 15:30:00,188.07,188.6,188.02,188.32,22029.0,181.6732,182.1852,181.625,181.9147,22029.0
2021-05-04 15:35:00,188.34,188.35,187.62,188.12,16555.0,181.9341,181.9437,181.2386,181.7215,16555.0
2021-05-04 15:40:00,188.14,188.36,187.91,187.97,20471.0,181.7409,181.9534,181.5187,181.5767,20471.0
2021-05-04 15:45:00,188.03,188.32,188.0,188.16,28591.0,181.6346,181.9147,181.6056,181.7602,28591.0
2021-05-04 15:50:00,188.16,189.17,188.15,188.95,71413.0,181.7602,182.7358,181.7505,182.5233,71413.0
2021-05-04 15:55:00,188.99,189.8,188.9,189.2,156814.0,182.562,183.3444,182.475,182.7648,156814.0
2021-05-05 09:30:00,190.96,190.96,190.07,190.12,19623.0,184.465,184.465,183.6052,183.6535,19623.0
2021-05-05 09:35:00,190.28,190.29,189.0,189.18,10679.0,183.8081,183.8177,182.5716,182.7455,10679.0
2021-05-05 09:40:00,189.06,189.52,188.31,189.17,14813.0,182.6296,183.0739,181.9051,182.7358,14813.0
2021-05-05 09:45:00,189.27,189.73,189.0,189.48,6100.0,182.8324,183.2768,182.5716,183.0353,6100.0
2021-05-05 09:50:00,189.65,189.71,189.47,189.69,3000.0,183.1995,183.2575,183.0256,183.2381,3000.0
2021-05-05 09:55:00,189.56,190.0,189.39,189.91,5530.0,183.1126,183.5376,182.9484,183.4507,5530.0
2021-05-05 10:00:00,190.13,190.14,189.66,189.9,8836.0,183.6632,183.6728,183.2092,183.441,8836.0
2021-05-05 10:05:00,190.11,190.12,189.65,189.67,5913.0,183.6439,183.6535,183.1995,183.2188,5913.0
2021-05-05 10:10:00,189.65,190.01,189.61,189.95,3151.0,183.1995,183.5473,183.1609,183.4893,3151.0
2021-05-05 10:15:00,189.93,189.94,189.66,189.87,8179.0,183.47,183.4796,183.2092,183.412,8179.0
2021-05-05 10:20:00,189.91,190.11,189.47,189.61,4758.0,183.4507,183.6439,183.0256,183.1609,4758.0
2021-05-05 10:25:00,189.6,189.82,189.48,189.79,3300.0,183.1512,183.3637,183.0353,183.3347,3300.0
2021-05-05 10:30:00,189.69,189.69,189.29,189.5,6630.0,183.2381,183.2381,182.8518,183.0546,6630.0
2021-05-05 10:35:00,189.5,189.96,189.46,189.81,3418.0,183.0546,183.499,183.016,183.3541,3418.0
2021-05-05 10:40:00,189.71,189.88,189.25,189.5,16186.0,183.2575,183.4217,182.8131,183.0546,16186.0
2021-05-05 10:45:00,189.68,189.93,189.62,189.77,4017.0,183.2285,183.47,183.1705,183.3154,4017.0
2021-05-05 10:50:00,189.98,189.98,189.52,189.63,5222.0,183.5183,183.5183,183.0739,183.1802,5222.0
2021-05-05 10:55:00,189.6,189.77,189.6,189.61,1534.0,183.1512,183.3154,183.1512,183.1609,1534.0
2021-05-05 11:00:00,189.72,189.96,189.72,189.93,8263.0,183.2671,183.499,183.2671,183.47,8263.0
2021-05-05 11:05:00,190.02,190.33,189.81,190.33,5061.0,183.5569,183.8564,183.3541,183.8564,5061.0
2021-05-05 11:10:00,190.49,190.69,190.46,190.69,1200.0,184.0109,184.2041,183.982,184.2041,1200.0
2021-05-05 11:15:00,190.74,190.74,190.57,190.68,1200.0,184.2524,184.2524,184.0882,184.1945,1200.0
2021-05-05 11:20:00,190.61,190.77,190.53,190.56,4570.0,184.1269,184.2814,184.0496,184.0786,4570.0
2021-05-05 11:25:00,190.47,190.52,190.3,190.46,3512.0,183.9916,184.0399,183.8274,183.982,3512.0
2021-05-05 11:30:00,190.36,190.36,190.17,190.21,6363.0,183.8854,183.8854,183.7018,183.7405,6363.0
2021-05-05 11:35:00,190.13,190.73,190.08,190.73,6308.0,183.6632,184.2428,183.6149,184.2428,6308.0
2021-05-05 11:40:00,190.65,190.95,190.63,190.86,1974.0,184.1655,184.4553,184.1462,184.3684,1974.0
2021-05-05 11:45:00,190.85,191.12,190.79,191.12,2760.0,184.3587,184.6195,184.3007,184.6195,2760.0
2021-05-05 11:50:00,191.12,191.31,191.03,191.31,3810.0,184.6195,184.803,184.5326,184.803,3810.0
2021-05-05 11:55:00,191.34,191.61,191.33,191.49,31141.0,184.832,185.0928,184.8224,184.9769,31141.0
2021-05-05 12:00:00,191.44,191.57,191.2,191.33,10267.0,184.9286,185.0542,184.6968,184.8224,10267.0
2021-05-05 12:05:00,191.34,191.38,191.07,191.19,2150.0,184.832,184.8707,184.5712,184.6871,2150.0
2021-05-05 12:10:00,191.08,191.32,191.08,191.31,6406.0,184.5809,184.8127,184.5809,184.803,6406.0
2021-05-05 12:15:00,191.35,191.35,190.95,190.95,8507.0,184.8417,184.8417,184.4553,184.4553,8507.0
2021-05-05 12:20:00,190.92,191.04,190.77,190.78,3662.0,184.4263,184.5422,184.2814,184.2911,3662.0
2021-05-05 12:25:00,190.81,190.99,190.81,190.99,1153.0,184.3201,184.4939,184.3201,184.4939,1153.0
2021-05-05 12:30:00,191.02,191.06,190.69,190.78,15210.0,184.5229,184.5616,184.2041,184.2911,15210.0
2021-05-05 12:35:00,190.74,190.74,190.2,190.34,6052.0,184.2524,184.2524,183.7308,183.866,6052.0
2021-05-05 12:40:00,190.4,190.45,190.21,190.26,5789.0,183.924,183.9723,183.7405,183.7888,5789.0
2021-05-05 12:45:00,190.22,190.33,190.03,190.08,3319.0,183.7501,183.8564,183.5666,183.6149,3319.0
2021-05-05 12:50:00,190.05,190.05,189.88,189.95,2788.0,183.5859,183.5859,183.4217,183.4893,2788.0
2021-05-05 12:55:00,189.95,190.05,189.81,189.81,6321.0,183.4893,183.5859,183.3541,183.3541,6321.0
2021-05-05 13:00:00,189.83,190.1,189.71,189.89,8727.0,183.3734,183.6342,183.2575,183.4313,8727.0
2021-05-05 13:05:00,189.93,190.09,189.79,189.79,9959.0,183.47,183.6245,183.3347,183.3347,9959.0
2021-05-05 13:10:00,189.78,189.98,189.73,189.91,3048.0,183.3251,183.5183,183.2768,183.4507,3048.0
2021-05-05 13:15:00,189.96,189.97,189.87,189.9,4200.0,183.499,183.5086,183.412,183.441,4200.0
2021-05-05 13:20:00,189.91,190.1,189.85,190.06,3616.0,183.4507,183.6342,183.3927,183.5956,3616.0
2021-05-05 13:25:00,190.14,190.19,189.85,189.89,2349.0,183.6728,183.7211,183.3927,183.4313,2349.0
2021-05-05 13:30:00,189.85,190.11,189.85,190.01,2349.0,183.3927,183.6439,183.3927,183.5473,2349.0
2021-05-05 13:35:00,190.06,190.06,189.87,190.01,4710.0,183.5956,183.5956,183.412,183.5473,4710.0
2021-05-05 13:40:00,190.02,190.02,189.74,189.75,1984.0,183.5569,183.5569,183.2864,183.2961,1984.0
2021-05-05 13:45:00,189.75,189.82,189.68,189.8,8003.0,183.2961,183.3637,183.2285,183.3444,8003.0
2021-05-05 13:50:00,189.84,189.96,189.81,189.86,1291.0,183.383,183.499,183.3541,183.4024,1291.0
2021-05-05 13:55:00,189.85,190.01,189.8,189.88,5299.0,183.3927,183.5473,183.3444,183.4217,5299.0
2021-05-05 14:00:00,189.88,189.91,189.77,189.9,4831.0,183.4217,183.4507,183.3154,183.441,4831.0
2021-05-05 14:05:00,189.88,189.96,189.84,189.91,3564.0,183.4217,183.499,183.383,183.4507,3564.0
2021-05-05 14:10:00,189.93,189.93,189.73,189.76,6481.0,183.47,183.47,183.2768,183.3058,6481.0
2021-05-05 14:15:00,189.81,189.92,189.73,189.9,5332.0,183.3541,183.4603,183.2768,183.441,5332.0
2021-05-05 14:20:00,189.85,189.96,189.83,189.96,2880.0,183.3927,183.499,183.3734,183.499,2880.0
2021-05-05 14:25:00,189.97,190.1,189.9,190.01,5584.0,183.5086,183.6342,183.441,183.5473,5584.0
2021-05-05 14:30:00,190.04,190.25,189.95,190.18,10034.0,183.5762,183.7791,183.4893,183.7115,10034.0
2021-05-05 14:35:00,190.18,190.45,190.18,190.41,1935.0,183.7115,183.9723,183.7115,183.9337,1935.0
2021-05-05 14:40:00,190.39,190.39,190.28,190.31,1715.0,183.9143,183.9143,183.8081,183.8371,1715.0
2021-05-05 14:45:00,190.36,190.57,190.36,190.47,4343.0,183.8854,184.0882,183.8854,183.9916,4343.0
2021-05-05 14:50:00,190.43,190.43,190.22,190.33,2879.0,183.953,183.953,183.7501,183.8564,2879.0
2021-05-05 14:55:00,190.41,190.44,190.25,190.34,2995.0,183.9337,183.9626,183.7791,183.866,2995.0
2021-05-05 15:00:00,190.33,190.34,190.19,190.28,4586.0,183.8564,183.866,183.7211,183.8081,4586.0
2021-05-05 15:05:00,190.33,190.41,190.22,190.25,5060.0,183.8564,183.9337,183.7501,183.7791,5060.0
2021-05-05 15:10:00,190.25,190.3,189.93,189.94,6214.0,183.7791,183.8274,183.47,183.4796,6214.0
2021-05-05 15:15:00,189.96,190.1,189.81,190.08,7463.0,183.499,183.6342,183.3541,183.6149,7463.0
2021-05-05 15:20:00,190.11,190.12,189.4,189.52,6568.0,183.6439,183.6535,182.958,183.0739,6568.0
2021-05-05 15:25:00,189.43,189.43,189.17,189.3,3447.0,182.987,182.987,182.7358,182.8614,3447.0
2021-05-05 15:30:00,189.22,189.22,188.92,188.96,7351.0,182.7841,182.7841,182.4943,182.533,7351.0
2021-05-05 15:35:00,189.03,189.13,188.82,188.82,7790.0,182.6006,182.6972,182.3977,182.3977,7790.0
2021-05-05 15:40:00,188.76,188.91,188.68,188.91,7167.0,182.3398,182.4847,182.2625,182.4847,7167.0
2021-05-05 15:45:00,188.85,188.95,188.63,188.63,12203.0,182.4267,182.5233,182.2142,182.2142,12203.0
2021-05-05 15:50:00,188.56,189.45,188.39,189.45,47424.0,182.1466,183.0063,181.9824,183.0063,47424.0
2021-05-05 15:55:00,189.43,189.48,189.2,189.31,70149.0,182.987,183.0353,182.7648,182.8711,70149.0
2021-05-06 09:30:00,190.0,190.0,187.77,187.77,13441.0,183.5376,183.5376,181.3835,181.3835,13441.0
2021-05-06 09:35:00,188.13,189.35,187.94,188.7,3913.0,181.7312,182.9097,181.5477,182.2818,3913.0
2021-05-06 09:40:00,188.88,189.36,188.66,189.23,10749.0,182.4557,182.9194,182.2432,182.7938,10749.0
2021-05-06 09:45:00,188.88,189.87,188.88,189.74,3828.0,182.4557,183.412,182.4557,183.2864,3828.0
2021-05-06 09:50:00,189.64,189.88,189.45,189.88,2322.0,183.1899,183.4217,183.0063,183.4217,2322.0
2021-05-06 09:55:00,190.06,190.08,189.7,189.91,2875.0,183.5956,183.6149,183.2478,183.4507,2875.0
2021-05-06 10:00:00,189.71,189.81,189.25,189.54,2779.0,183.2575,183.3541,182.8131,183.0933,2779.0
2021-05-06 10:05:00,189.6,189.77,189.05,189.05,3402.0,183.1512,183.3154,182.6199,182.6199,3402.0
2021-05-06 10:10:00,188.97,189.22,188.87,189.04,3122.0,182.5426,182.7841,182.446,182.6103,3122.0
2021-05-06 10:15:00,189.08,189.18,188.79,189.0,4300.0,182.6489,182.7455,182.3688,182.5716,4300.0
2021-05-06 10:20:00,189.16,189.3,188.96,189.03,2930.0,182.7262,182.8614,182.533,182.6006,2930.0
2021-05-06 10:25:00,189.0,189.1,188.95,189.03,2605.0,182.5716,182.6682,182.5233,182.6006,2605.0
2021-05-06 10:30:00,189.13,189.58,188.93,189.48,3118.0,182.6972,183.1319,182.504,183.0353,3118.0
2021-05-06 10:35:00,189.62,189.93,189.57,189.65,2439.0,183.1705,183.47,183.1222,183.1995,2439.0
2021-05-06 10:40:00,189.53,189.78,189.47,189.68,1159.0,183.0836,183.3251,183.0256,183.2285,1159.0
2021-05-06 10:45:00,189.74,189.92,189.68,189.77,2600.0,183.2864,183.4603,183.2285,183.3154,2600.0
2021-05-06 10:50:00,189.87,189.91,189.66,189.66,1500.0,183.412,183.4507,183.2092,183.2092,1500.0
2021-05-06 10:55:00,189.69,189.69,189.25,189.28,4340.0,183.2381,183.2381,182.8131,182.8421,4340.0
2021-05-06 11:00:00,189.38,189.38,189.1,189.21,2520.0,182.9387,182.9387,182.6682,182.7745,2520.0
2021-05-06 11:05:00,189.2,189.34,189.17,189.2,1805.0,182.7648,182.9001,182.7358,182.7648,1805.0
2021-05-06 11:10:00,189.39,189.48,189.15,189.29,2800.0,182.9484,183.0353,182.7165,182.8518,2800.0
2021-05-06 11:15:00,189.34,189.49,189.12,189.39,1843.0,182.9001,183.045,182.6875,182.9484,1843.0
2021-05-06 11:20:00,189.41,189.65,189.34,189.65,1629.0,182.9677,183.1995,182.9001,183.1995,1629.0
2021-05-06 11:25:00,189.56,189.74,189.45,189.47,1100.0,183.1126,183.2864,183.0063,183.0256,1100.0
2021-05-06 11:30:00,189.44,189.56,189.38,189.38,2300.0,182.9967,183.1126,182.9387,182.9387,2300.0
2021-05-06 11:35:00,189.46,189.49,189.13,189.32,3020.0,183.016,183.045,182.6972,182.8807,3020.0
2021-05-06 11:40:00,189.33,189.53,189.25,189.34,9906.0,182.8904,183.0836,182.8131,182.9001,9906.0
2021-05-06 11:45:00,189.36,189.46,189.33,189.46,900.0,182.9194,183.016,182.8904,183.016,900.0
2021-05-06 11:50:00,189.41,189.45,189.31,189.39,2722.0,182.9677,183.0063,182.8711,182.9484,2722.0
2021-05-06 11:55:00,189.34,189.46,189.17,189.22,3240.0,182.9001,183.016,182.7358,182.7841,3240.0
2021-05-06 12:00:00,189.19,189.23,188.98,189.16,4131.0,182.7552,182.7938,182.5523,182.7262,4131.0
2021-05-06 12:05:00,189.19,189.23,189.02,189.06,2800.0,182.7552,182.7938,182.5909,182.6296,2800.0
2021-05-06 12:10:00,189.13,189.3,189.06,189.24,4694.0,182.6972,182.8614,182.6296,182.8035,4694.0
2021-05-06 12:15:00,189.25,189.44,189.2,189.36,3404.0,182.8131,182.9967,182.7648,182.9194,3404.0
2021-05-06 12:20:00,189.4,189.49,189.29,189.35,2602.0,182.958,183.045,182.8518,182.9097,2602.0
2021-05-06 12:25:00,189.39,189.52,189.38,189.5,3559.0,182.9484,183.0739,182.9387,183.0546,3559.0
2021-05-06 12:30:00,189.57,189.57,189.38,189.38,700.0,183.1222,183.1222,182.9387,182.9387,700.0
2021-05-06 12:35:00,189.4,189.4,189.08,189.33,7491.0,182.958,182.958,182.6489,182.8904,7491.0
2021-05-06 12:40:00,189.36,189.41,189.32,189.38,1500.0,182.9194,182.9677,182.8807,182.9387,1500.0
2021-05-06 12:45:00,189.41,189.56,189.31,189.44,6836.0,182.9677,183.1126,182.8711,182.9967,6836.0
2021-05-06 12:50:00,189.45,189.5,189.36,189.38,3254.0,183.0063,183.0546,182.9194,182.9387,3254.0
2021-05-06 12:55:00,189.31,189.39,189.16,189.39,2200.0,182.8711,182.9484,182.7262,182.9484,2200.0
2021-05-06 13:00:00,189.43,189.62,189.39,189.62,2800.0,182.987,183.1705,182.9484,183.1705,2800.0
2021-05-06 13:05:00,189.67,189.8,189.62,189.79,2041.0,183.2188,183.3444,183.1705,183.3347,2041.0
2021-05-06 13:10:00,189.8,189.82,189.6,189.71,1800.0,183.3444,183.3637,183.1512,183.2575,1800.0
2021-05-06 13:15:00,189.69,189.75,189.53,189.61,2893.0,183.2381,183.2961,183.0836,183.1609,2893.0
2021-05-06 13:20:00,189.6,189.65,189.59,189.59,700.0,183.1512,183.1995,183.1416,183.1416,700.0
2021-05-06 13:25:00,189.65,189.76,189.61,189.75,3066.0,183.1995,183.3058,183.1609,183.2961,3066.0
2021-05-06 13:30:00,189.76,189.76,189.45,189.56,2499.0,183.3058,183.3058,183.0063,183.1126,2499.0
2021-05-06 13:35:00,189.54,189.58,189.35,189.5,3029.0,183.0933,183.1319,182.9097,183.0546,3029.0
2021-05-06 13:40:00,189.5,189.75,189.5,189.75,942.0,183.0546,183.2961,183.0546,183.2961,942.0
2021-05-06 13:45:00,189.75,189.75,189.42,189.43,24252.0,183.2961,183.2961,182.9773,182.987,24252.0
2021-05-06 13:50:00,189.45,189.5,189.28,189.28,1411.0,183.0063,183.0546,182.8421,182.8421,1411.0
2021-05-06 13:55:00,189.39,189.52,189.38,189.52,3032.0,182.9484,183.0739,182.9387,183.0739,3032.0
2021-05-06 14:00:00,189.43,189.48,189.28,189.36,8256.0,182.987,183.0353,182.8421,182.9194,8256.0
2021-05-06 14:05:00,189.37,189.55,189.36,189.41,1607.0,182.929,183.1029,182.9194,182.9677,1607.0
2021-05-06 14:10:00,189.56,189.56,189.06,189.4,4649.0,183.1126,183.1126,182.6296,182.958,4649.0
2021-05-06 14:15:00,189.39,189.44,189.08,189.1,18365.0,182.9484,182.9967,182.6489,182.6682,18365.0
2021-05-06 14:20:00,189.05,189.2,189.03,189.19,1219.0,182.6199,182.7648,182.6006,182.7552,1219.0
2021-05-06 14:25:00,189.21,189.21,189.06,189.16,3163.0,182.7745,182.7745,182.6296,182.7262,3163.0
2021-05-06 14:30:00,189.15,189.23,189.04,189.18,4917.0,182.7165,182.7938,182.6103,182.7455,4917.0
2021-05-06 14:35:00,189.11,189.27,189.06,189.21,2804.0,182.6779,182.8324,182.6296,182.7745,2804.0
2021-05-06 14:40:00,189.24,189.41,189.23,189.3,1742.0,182.8035,182.9677,182.7938,182.8614,1742.0
2021-05-06 14:45:00,189.47,189.47,189.3,189.45,1954.0,183.0256,183.0256,182.8614,183.0063,1954.0
2021-05-06 14:50:00,189.39,189.61,189.26,189.5,3067.0,182.9484,183.1609,182.8228,183.0546,3067.0
2021-05-06 14:55:00,189.46,189.54,189.39,189.43,2314.0,183.016,183.0933,182.9484,182.987,2314.0
2021-05-06 15:00:00,189.41,189.44,189.1,189.12,15594.0,182.9677,182.9967,182.6682,182.6875,15594.0
2021-05-06 15:05:00,189.24,189.24,189.12,189.13,5717.0,182.8035,182.8035,182.6875,182.6972,5717.0
2021-05-06 15:10:00,189.18,189.31,189.14,189.31,1457.0,182.7455,182.8711,182.7069,182.8711,1457.0
2021-05-06 15:15:00,189.29,189.43,189.22,189.42,8304.0,182.8518,182.987,182.7841,182.9773,8304.0
2021-05-06 15:20:00,189.45,189.59,189.38,189.5,3089.0,183.0063,183.1416,182.9387,183.0546,3089.0
2021-05-06 15:25:00,189.5,189.81,189.47,189.8,13882.0,183.0546,183.3541,183.0256,183.3444,13882.0
2021-05-06 15:30:00,189.75,189.91,189.72,189.88,12867.0,183.2961,183.4507,183.2671,183.4217,12867.0
2021-05-06 15:35:00,189.88,189.96,189.7,189.93,8019.0,183.4217,183.499,183.2478,183.47,8019.0
2021-05-06 15:40:00,189.93,190.12,189.9,190.11,6706.0,183.47,183.6535,183.441,183.6439,6706.0
2021-05-06 15:45:00,190.12,190.22,189.99,190.12,4819.0,183.6535,183.7501,183.5279,183.6535,4819.0
2021-05-06 15:50:00,190.14,190.85,190.14,190.79,26065.0,183.6728,184.3587,183.6728,184.3007,26065.0
2021-05-06 15:55:00,190.82,191.28,190.72,191.21,72317.0,184.3297,184.7741,184.2331,184.7065,72317.0
2021-05-07 09:30:00,190.48,190.85,189.25,190.06,18401.0,184.0013,184.3587,182.8131,183.5956,18401.0
2021-05-07 09:35:00,190.31,190.99,190.25,190.98,2176.0,183.8371,184.4939,183.7791,184.4843,2176.0
2021-05-07 09:40:00,190.55,190.95,190.48,190.49,4744.0,184.0689,184.4553,184.0013,184.0109,4744.0
2021-05-07 09:45:00,190.58,190.92,190.08,190.35,4934.0,184.0979,184.4263,183.6149,183.8757,4934.0
2021-05-07 09:50:00,190.34,190.4,190.0,190.0,1500.0,183.866,183.924,183.5376,183.5376,1500.0
2021-05-07 09:55:00,189.92,190.2,189.66,189.86,5698.0,183.4603,183.7308,183.2092,183.4024,5698.0
2021-05-07 10:00:00,189.8,190.3,189.73,189.76,5260.0,183.3444,183.8274,183.2768,183.3058,5260.0
2021-05-07 10:05:00,189.65,190.2,189.48,190.12,7472.0,183.1995,183.7308,183.0353,183.6535,7472.0
2021-05-07 10:10:00,190.07,190.21,189.85,190.01,5414.0,183.6052,183.7405,183.3927,183.5473,5414.0
2021-05-07 10:15:00,189.97,190.15,189.7,189.91,5301.0,183.5086,183.6825,183.2478,183.4507,5301.0
2021-05-07 10:20:00,189.94,190.31,189.88,190.28,4187.0,183.4796,183.8371,183.4217,183.8081,4187.0
2021-05-07 10:25:00,190.28,190.68,190.2,190.68,7199.0,183.8081,184.1945,183.7308,184.1945,7199.0
2021-05-07 10:30:00,190.7,190.77,190.54,190.61,1830.0,184.2138,184.2814,184.0592,184.1269,1830.0
2021-05-07 10:35:00,190.74,190.79,190.59,190.67,2300.0,184.2524,184.3007,184.1075,184.1848,2300.0
2021-05-07 10:40:00,190.71,191.05,190.51,190.99,11393.0,184.2235,184.5519,184.0303,184.4939,11393.0
2021-05-07 10:45:00,190.98,191.06,190.9,190.94,1104.0,184.4843,184.5616,184.407,184.4456,1104.0
2021-05-07 10:50:00,190.89,191.15,190.88,191.12,2393.0,184.3973,184.6485,184.3877,184.6195,2393.0
2021-05-07 10:55:00,191.12,191.53,191.11,191.53,3968.0,184.6195,185.0156,184.6099,185.0156,3968.0
2021-05-07 11:00:00,191.61,191.67,191.48,191.57,3605.0,185.0928,185.1508,184.9673,185.0542,3605.0
2021-05-07 11:05:00,191.57,191.64,191.34,191.4,8253.0,185.0542,185.1218,184.832,184.89,8253.0
2021-05-07 11:10:00,191.34,191.49,191.18,191.49,1401.0,184.832,184.9769,184.6775,184.9769,1401.0
2021-05-07 11:15:00,191.46,191.56,191.46,191.48,1400.0,184.9479,185.0445,184.9479,184.9673,1400.0
2021-05-07 11:20:00,191.45,191.55,191.39,191.41,3497.0,184.9383,185.0349,184.8803,184.8996,3497.0
2021-05-07 11:25:00,191.45,191.53,191.37,191.45,1401.0,184.9383,185.0156,184.861,184.9383,1401.0
2021-05-07 11:30:00,191.47,191.74,191.47,191.74,1300.0,184.9576,185.2184,184.9576,185.2184,1300.0
2021-05-07 11:35:00,191.8,191.82,191.74,191.78,500.0,185.2764,185.2957,185.2184,185.2571,500.0
2021-05-07 11:40:00,191.79,191.82,191.71,191.74,1100.0,185.2667,185.2957,185.1894,185.2184,1100.0
2021-05-07 11:45:00,191.68,191.72,191.37,191.63,3231.0,185.1605,185.1991,184.861,185.1122,3231.0
2021-05-07 11:50:00,191.6,191.69,191.56,191.62,1286.0,185.0832,185.1701,185.0445,185.1025,1286.0
2021-05-07 11:55:00,191.47,191.49,191.19,191.49,2580.0,184.9576,184.9769,184.6871,184.9769,2580.0
2021-05-07 12:00:00,191.55,191.6,191.36,191.46,6928.0,185.0349,185.0832,184.8513,184.9479,6928.0
2021-05-07 12:05:00,191.41,191.51,191.39,191.49,1375.0,184.8996,184.9962,184.8803,184.9769,1375.0
2021-05-07 12:10:00,191.48,191.54,191.48,191.54,1300.0,184.9673,185.0252,184.9673,185.0252,1300.0
2021-05-07 12:15:00,191.49,191.57,191.49,191.57,300.0,184.9769,185.0542,184.9769,185.0542,300.0
2021-05-07 12:20:00,191.58,191.58,191.48,191.5,1483.0,185.0639,185.0639,184.9673,184.9866,1483.0
2021-05-07 12:25:00,191.49,191.63,191.44,191.63,2270.0,184.9769,185.1122,184.9286,185.1122,2270.0
2021-05-07 12:30:00,191.69,191.75,191.63,191.72,1100.0,185.1701,185.2281,185.1122,185.1991,1100.0
2021-05-07 12:35:00,191.73,191.78,191.44,191.45,3441.0,185.2088,185.2571,184.9286,184.9383,3441.0
2021-05-07 12:40:00,191.45,191.54,191.36,191.52,2640.0,184.9383,185.0252,184.8513,185.0059,2640.0
2021-05-07 12:45:00,191.63,191.66,191.59,191.65,1943.0,185.1122,185.1411,185.0735,185.1315,1943.0
2021-05-07 12:50:00,191.57,191.71,191.57,191.68,4047.0,185.0542,185.1894,185.0542,185.1605,4047.0
2021-05-07 12:55:00,191.67,191.79,191.61,191.77,6883.0,185.1508,185.2667,185.0928,185.2474,6883.0
2021-05-07 13:00:00,191.66,191.97,191.66,191.93,1465.0,185.1411,185.4406,185.1411,185.402,1465.0
2021-05-07 13:05:00,191.99,192.1,191.99,192.1,1699.0,185.4599,185.5662,185.4599,185.5662,1699.0
2021-05-07 13:10:00,192.02,192.23,192.02,192.23,2208.0,185.4889,185.6918,185.4889,185.6918,2208.0
2021-05-07 13:15:00,192.24,192.31,192.11,192.22,2439.0,185.7014,185.769,185.5758,185.6821,2439.0
2021-05-07 13:20:00,192.22,192.4,192.21,192.35,2980.0,185.6821,185.856,185.6724,185.8077,2980.0
2021-05-07 13:25:00,192.31,192.38,192.28,192.38,2200.0,185.769,185.8367,185.7401,185.8367,2200.0
2021-05-07 13:30:00,192.35,192.43,192.31,192.31,2100.0,185.8077,185.885,185.769,185.769,2100.0
2021-05-07 13:35:00,192.39,192.45,192.29,192.38,3011.0,185.8463,185.9043,185.7497,185.8367,3011.0
2021-05-07 13:40:00,192.41,192.56,192.33,192.45,860.0,185.8656,186.0105,185.7884,185.9043,860.0
2021-05-07 13:45:00,192.46,192.56,192.36,192.49,2180.0,185.9139,186.0105,185.8173,185.9429,2180.0
2021-05-07 13:50:00,192.37,192.53,192.37,192.43,1370.0,185.827,185.9816,185.827,185.885,1370.0
2021-05-07 13:55:00,192.42,192.59,192.39,192.59,5410.0,185.8753,186.0395,185.8463,186.0395,5410.0
2021-05-07 14:00:00,192.49,192.65,192.4,192.45,5324.0,185.9429,186.0975,185.856,185.9043,5324.0
2021-05-07 14:05:00,192.37,192.37,192.25,192.25,1939.0,185.827,185.827,185.7111,185.7111,1939.0
2021-05-07 14:10:00,192.25,192.25,192.14,192.16,3184.0,185.7111,185.7111,185.6048,185.6241,3184.0
2021-05-07 14:15:00,192.22,192.26,192.0,192.04,5566.0,185.6821,185.7207,185.4696,185.5082,5566.0
2021-05-07 14:20:00,192.03,192.04,191.86,192.04,1829.0,185.4986,185.5082,185.3343,185.5082,1829.0
2021-05-07 14:25:00,192.07,192.1,191.76,191.82,2000.0,185.5372,185.5662,185.2377,185.2957,2000.0
2021-05-07 14:30:00,191.86,192.03,191.86,191.87,4523.0,185.3343,185.4986,185.3343,185.344,4523.0
2021-05-07 14:35:00,191.79,191.79,191.59,191.59,1936.0,185.2667,185.2667,185.0735,185.0735,1936.0
2021-05-07 14:40:00,191.54,191.82,191.54,191.65,1910.0,185.0252,185.2957,185.0252,185.1315,1910.0
2021-05-07 14:45:00,191.59,191.68,191.38,191.41,1500.0,185.0735,185.1605,184.8707,184.8996,1500.0
2021-05-07 14:50:00,191.38,191.61,191.38,191.61,1357.0,184.8707,185.0928,184.8707,185.0928,1357.0
2021-05-07 14:55:00,191.61,191.68,191.4,191.4,2824.0,185.0928,185.1605,184.89,184.89,2824.0
2021-05-07 15:00:00,191.45,191.69,191.3,191.59,2796.0,184.9383,185.1701,184.7934,185.0735,2796.0
2021-05-07 15:05:00,191.67,191.74,191.39,191.47,1200.0,185.1508,185.2184,184.8803,184.9576,1200.0
2021-05-07 15:10:00,191.43,191.67,191.39,191.67,1339.0,184.919,185.1508,184.8803,185.1508,1339.0
2021-05-07 15:15:00,191.6,191.69,191.43,191.5,2873.0,185.0832,185.1701,184.919,184.9866,2873.0
2021-05-07 15:20:00,191.54,191.59,191.44,191.49,2540.0,185.0252,185.0735,184.9286,184.9769,2540.0
2021-05-07 15:25:00,191.45,191.45,191.18,191.31,3614.0,184.9383,184.9383,184.6775,184.803,3614.0
2021-05-07 15:30:00,191.44,191.56,191.27,191.38,5243.0,184.9286,185.0445,184.7644,184.8707,5243.0
2021-05-07 15:35:00,191.46,191.46,191.25,191.3,4774.0,184.9479,184.9479,184.7451,184.7934,4774.0
2021-05-07 15:40:00,191.3,191.37,191.18,191.36,3793.0,184.7934,184.861,184.6775,184.8513,3793.0
2021-05-07 15:45:00,191.31,191.5,191.29,191.43,7132.0,184.803,184.9866,184.7837,184.919,7132.0
2021-05-07 15:50:00,191.59,191.72,191.43,191.61,16471.0,185.0735,185.1991,184.919,185.0928,16471.0
2021-05-07 15:55:00,191.61,191.87,191.49,191.72,37921.0,185.0928,185.344,184.9769,185.1991,37921.0
2021-05-10 09:30:00,193.18,193.18,191.26,191.49,14096.0,186.6094,186.6094,184.7547,184.9769,14096.0
2021-05-10 09:35:00,191.4,192.12,191.39,192.12,4958.0,184.89,185.5855,184.8803,185.5855,4958.0
2021-05-10 09:40:00,192.32,192.42,191.96,191.97,1239.0,185.7787,185.8753,185.4309,185.4406,1239.0
2021-05-10 09:45:00,191.8,191.83,191.14,191.65,3104.0,185.2764,185.3054,184.6388,185.1315,3104.0
2021-05-10 09:50:00,191.71,192.25,191.65,192.06,1910.0,185.1894,185.7111,185.1315,185.5275,1910.0
2021-05-10 09:55:00,191.88,192.04,191.73,192.04,7045.0,185.3537,185.5082,185.2088,185.5082,7045.0
2021-05-10 10:00:00,192.37,192.5,192.1,192.43,4300.0,185.827,185.9526,185.5662,185.885,4300.0
2021-05-10 10:05:00,192.47,192.92,192.33,192.92,3649.0,185.9236,186.3583,185.7884,186.3583,3649.0
2021-05-10 10:10:00,192.93,193.39,192.88,193.21,5181.0,186.3679,186.8123,186.3196,186.6384,5181.0
2021-05-10 10:15:00,193.3,193.34,193.22,193.3,1349.0,186.7254,186.764,186.6481,186.7254,1349.0
2021-05-10 10:20:00,193.27,193.34,193.1,193.1,3566.0,186.6964,186.764,186.5322,186.5322,3566.0
2021-05-10 10:25:00,193.28,193.28,192.85,192.85,2185.0,186.706,186.706,186.2907,186.2907,2185.0
2021-05-10 10:30:00,192.64,193.14,192.64,192.99,3798.0,186.0878,186.5708,186.0878,186.4259,3798.0
2021-05-10 10:35:00,192.95,192.95,192.74,192.76,904.0,186.3873,186.3873,186.1844,186.2037,904.0
2021-05-10 10:40:00,192.79,192.97,192.52,192.52,2739.0,186.2327,186.4066,185.9719,185.9719,2739.0
2021-05-10 10:45:00,192.64,193.06,192.64,193.02,3129.0,186.0878,186.4935,186.0878,186.4549,3129.0
2021-05-10 10:50:00,193.1,193.4,193.08,193.27,1991.0,186.5322,186.822,186.5128,186.6964,1991.0
2021-05-10 10:55:00,193.4,193.84,193.4,193.66,3092.0,186.822,187.247,186.822,187.0731,3092.0
2021-05-10 11:00:00,193.84,193.85,193.33,193.46,2058.0,187.247,187.2567,186.7543,186.8799,2058.0
2021-05-10 11:05:00,193.47,193.6,193.37,193.57,2908.0,186.8896,187.0152,186.793,186.9862,2908.0
2021-05-10 11:10:00,193.46,193.46,193.24,193.24,900.0,186.8799,186.8799,186.6674,186.6674,900.0
2021-05-10 11:15:00,193.09,193.5,193.0,193.49,3411.0,186.5225,186.9186,186.4356,186.9089,3411.0
2021-05-10 11:20:00,193.55,193.69,193.47,193.5,1658.0,186.9669,187.1021,186.8896,186.9186,1658.0
2021-05-10 11:25:00,193.65,194.0,193.65,193.95,1531.0,187.0635,187.4016,187.0635,187.3533,1531.0
2021-05-10 11:30:00,194.0,194.14,193.9,193.9,1900.0,187.4016,187.5368,187.305,187.305,1900.0
2021-05-10 11:35:00,194.08,194.17,193.73,193.83,2812.0,187.4788,187.5658,187.1407,187.2373,2812.0
2021-05-10 11:40:00,194.02,194.16,193.66,193.67,2423.0,187.4209,187.5561,187.0731,187.0828,2423.0
2021-05-10 11:45:00,193.72,193.72,193.6,193.7,985.0,187.1311,187.1311,187.0152,187.1118,985.0
2021-05-10 11:50:00,193.57,193.6,193.31,193.31,1850.0,186.9862,187.0152,186.735,186.735,1850.0
2021-05-10 11:55:00,193.19,193.21,193.0,193.0,772.0,186.6191,186.6384,186.4356,186.4356,772.0
2021-05-10 12:00:00,193.17,193.75,193.09,193.73,4730.0,186.5998,187.1601,186.5225,187.1407,4730.0
2021-05-10 12:05:00,193.63,193.63,193.27,193.48,2210.0,187.0441,187.0441,186.6964,186.8992,2210.0
2021-05-10 12:10:00,193.46,193.46,193.11,193.42,2300.0,186.8799,186.8799,186.5418,186.8413,2300.0
2021-05-10 12:15:00,193.2,193.38,193.03,193.03,1020.0,186.6288,186.8026,186.4645,186.4645,1020.0
2021-05-10 12:20:00,193.04,193.28,193.04,193.11,10340.0,186.4742,186.706,186.4742,186.5418,10340.0
2021-05-10 12:25:00,193.1,193.39,193.06,193.21,1942.0,186.5322,186.8123,186.4935,186.6384,1942.0
2021-05-10 12:30:00,193.43,193.6,193.39,193.6,2253.0,186.8509,187.0152,186.8123,187.0152,2253.0
2021-05-10 12:35:00,193.62,193.71,193.47,193.47,1576.0,187.0345,187.1214,186.8896,186.8896,1576.0
2021-05-10 12:40:00,193.48,193.55,193.34,193.49,5631.0,186.8992,186.9669,186.764,186.9089,5631.0
2021-05-10 12:45:00,193.53,193.77,193.53,193.65,1255.0,186.9475,187.1794,186.9475,187.0635,1255.0
2021-05-10 12:50:00,193.54,193.74,193.54,193.66,1098.0,186.9572,187.1504,186.9572,187.0731,1098.0
2021-05-10 12:55:00,193.65,193.65,193.44,193.57,2130.0,187.0635,187.0635,186.8606,186.9862,2130.0
2021-05-10 13:00:00,193.66,193.72,193.57,193.68,1200.0,187.0731,187.1311,186.9862,187.0924,1200.0
2021-05-10 13:05:00,193.65,193.65,193.5,193.61,1100.0,187.0635,187.0635,186.9186,187.0248,1100.0
2021-05-10 13:10:00,193.63,193.65,193.5,193.5,1303.0,187.0441,187.0635,186.9186,186.9186,1303.0
2021-05-10 13:15:00,193.5,193.5,193.31,193.34,2897.0,186.9186,186.9186,186.735,186.764,2897.0
2021-05-10 13:20:00,193.4,193.41,193.17,193.41,2748.0,186.822,186.8316,186.5998,186.8316,2748.0
2021-05-10 13:25:00,193.47,193.47,193.3,193.3,600.0,186.8896,186.8896,186.7254,186.7254,600.0
2021-05-10 13:30:00,193.24,193.25,193.12,193.13,1604.0,186.6674,186.6771,186.5515,186.5611,1604.0
2021-05-10 13:35:00,192.99,193.16,192.97,193.06,2031.0,186.4259,186.5901,186.4066,186.4935,2031.0
2021-05-10 13:40:00,193.1,193.3,193.1,193.18,1386.0,186.5322,186.7254,186.5322,186.6094,1386.0
2021-05-10 13:45:00,193.36,193.39,193.16,193.33,1013.0,186.7833,186.8123,186.5901,186.7543,1013.0
2021-05-10 13:50:00,193.34,193.41,193.15,193.15,1003.0,186.764,186.8316,186.5805,186.5805,1003.0
2021-05-10 13:55:00,193.05,193.2,192.94,192.94,2660.0,186.4839,186.6288,186.3776,186.3776,2660.0
2021-05-10 14:00:00,193.08,193.16,192.98,193.0,900.0,186.5128,186.5901,186.4162,186.4356,900.0
2021-05-10 14:05:00,192.99,193.19,192.88,193.08,2100.0,186.4259,186.6191,186.3196,186.5128,2100.0
2021-05-10 14:10:00,193.07,193.31,193.07,193.19,1506.0,186.5032,186.735,186.5032,186.6191,1506.0
2021-05-10 14:15:00,193.19,193.19,192.69,192.75,3029.0,186.6191,186.6191,186.1361,186.1941,3029.0
2021-05-10 14:20:00,192.69,192.88,192.51,192.88,2595.0,186.1361,186.3196,185.9622,186.3196,2595.0
2021-05-10 14:25:00,192.74,192.85,192.51,192.67,900.0,186.1844,186.2907,185.9622,186.1168,900.0
2021-05-10 14:30:00,192.58,192.67,192.34,192.48,4557.0,186.0299,186.1168,185.798,185.9333,4557.0
2021-05-10 14:35:00,192.41,192.52,192.23,192.49,4459.0,185.8656,185.9719,185.6918,185.9429,4459.0
2021-05-10 14:40:00,192.14,192.14,191.99,192.11,2348.0,185.6048,185.6048,185.4599,185.5758,2348.0
2021-05-10 14:45:00,192.05,192.05,191.77,191.78,2096.0,185.5179,185.5179,185.2474,185.2571,2096.0
2021-05-10 14:50:00,191.8,191.81,191.38,191.74,4847.0,185.2764,185.286,184.8707,185.2184,4847.0
2021-05-10 14:55:00,191.61,191.75,191.55,191.65,3911.0,185.0928,185.2281,185.0349,185.1315,3911.0
2021-05-10 15:00:00,191.65,191.95,191.56,191.77,4425.0,185.1315,185.4213,185.0445,185.2474,4425.0
2021-05-10 15:05:00,191.78,191.78,191.18,191.4,5219.0,185.2571,185.2571,184.6775,184.89,5219.0
2021-05-10 15:10:00,191.44,191.7,191.41,191.52,3674.0,184.9286,185.1798,184.8996,185.0059,3674.0
2021-05-10 15:15:00,191.43,191.52,191.02,191.06,4656.0,184.919,185.0059,184.5229,184.5616,4656.0
2021-05-10 15:20:00,190.91,191.01,190.64,190.88,5502.0,184.4167,184.5133,184.1558,184.3877,5502.0
2021-05-10 15:25:00,190.85,191.06,190.75,190.95,6247.0,184.3587,184.5616,184.2621,184.4553,6247.0
2021-05-10 15:30:00,190.89,191.39,190.78,191.39,11380.0,184.3973,184.8803,184.2911,184.8803,11380.0
2021-05-10 15:35:00,191.31,191.31,190.91,191.08,8347.0,184.803,184.803,184.4167,184.5809,8347.0
2021-05-10 15:40:00,191.08,191.18,190.9,191.0,7218.0,184.5809,184.6775,184.407,184.5036,7218.0
2021-05-10 15:45:00,191.02,191.4,190.8,190.8,5191.0,184.5229,184.89,184.3104,184.3104,5191.0
2021-05-10 15:50:00,190.78,190.98,190.67,190.84,17366.0,184.2911,184.4843,184.1848,184.349,17366.0
2021-05-10 15:55:00,190.91,191.09,190.47,190.74,34493.0,184.4167,184.5905,183.9916,184.2524,34493.0
2021-05-11 09:30:00,189.09,189.59,187.04,189.24,15721.0,182.6586,183.1416,180.6783,182.8035,15721.0
2021-05-11 09:35:00,189.43,189.74,188.57,189.63,5663.0,182.987,183.2864,182.1562,183.1802,5663.0
2021-05-11 09:40:00,189.73,190.06,189.06,189.9,5439.0,183.2768,183.5956,182.6296,183.441,5439.0
2021-05-11 09:45:00,189.92,190.0,189.43,190.0,2883.0,183.4603,183.5376,182.987,183.5376,2883.0
2021-05-11 09:50:00,190.22,190.93,190.21,190.78,2768.0,183.7501,184.436,183.7405,184.2911,2768.0
2021-05-11 09:55:00,190.77,191.61,190.77,191.61,4414.0,184.2814,185.0928,184.2814,185.0928,4414.0
2021-05-11 10:00:00,191.66,191.74,191.41,191.74,3766.0,185.1411,185.2184,184.8996,185.2184,3766.0
2021-05-11 10:05:00,191.71,191.97,191.06,191.11,2570.0,185.1894,185.4406,184.5616,184.6099,2570.0
2021-05-11 10:10:00,190.99,191.05,190.21,190.23,3001.0,184.4939,184.5519,183.7405,183.7598,3001.0
2021-05-11 10:15:00,190.26,190.29,189.95,189.96,3120.0,183.7888,183.8177,183.4893,183.499,3120.0
2021-05-11 10:20:00,189.97,190.58,189.83,189.83,2217.0,183.5086,184.0979,183.3734,183.3734,2217.0
2021-05-11 10:25:00,189.64,189.64,188.79,188.79,1311.0,183.1899,183.1899,182.3688,182.3688,1311.0
2021-05-11 10:30:00,188.78,188.88,188.46,188.81,1662.0,182.3591,182.4557,182.05,182.3881,1662.0
2021-05-11 10:35:00,188.72,189.21,188.46,189.06,20223.0,182.3011,182.7745,182.05,182.6296,20223.0
2021-05-11 10:40:00,188.99,189.1,188.62,188.65,2941.0,182.562,182.6682,182.2045,182.2335,2941.0
2021-05-11 10:45:00,188.37,188.76,188.34,188.51,3452.0,181.963,182.3398,181.9341,182.0983,3452.0
2021-05-11 10:50:00,188.45,188.67,188.45,188.49,6700.0,182.0403,182.2528,182.0403,182.079,6700.0
2021-05-11 10:55:00,188.45,188.57,188.26,188.28,4500.0,182.0403,182.1562,181.8568,181.8761,4500.0
2021-05-11 11:00:00,188.27,188.36,187.89,187.89,5409.0,181.8664,181.9534,181.4994,181.4994,5409.0
2021-05-11 11:05:00,187.67,187.95,187.61,187.81,15631.0,181.2869,181.5573,181.2289,181.4221,15631.0
2021-05-11 11:10:00,187.78,187.85,187.62,187.85,1942.0,181.3931,181.4607,181.2386,181.4607,1942.0
2021-05-11 11:15:00,187.95,188.6,187.94,188.43,2237.0,181.5573,182.1852,181.5477,182.021,2237.0
2021-05-11 11:20:00,188.44,188.82,188.43,188.72,1476.0,182.0307,182.3977,182.021,182.3011,1476.0
2021-05-11 11:25:00,188.57,188.84,188.57,188.84,1610.0,182.1562,182.4171,182.1562,182.4171,1610.0
2021-05-11 11:30:00,188.73,188.84,188.61,188.63,1300.0,182.3108,182.4171,182.1949,182.2142,1300.0
2021-05-11 11:35:00,188.8,188.93,188.6,188.88,2700.0,182.3784,182.504,182.1852,182.4557,2700.0
2021-05-11 11:40:00,188.82,188.84,188.66,188.72,2041.0,182.3977,182.4171,182.2432,182.3011,2041.0
2021-05-11 11:45:00,188.78,189.07,188.76,189.07,1180.0,182.3591,182.6392,182.3398,182.6392,1180.0
2021-05-11 11:50:00,188.98,189.0,188.93,188.93,608.0,182.5523,182.5716,182.504,182.504,608.0
2021-05-11 11:55:00,189.16,189.27,189.12,189.16,900.0,182.7262,182.8324,182.6875,182.7262,900.0
2021-05-11 12:00:00,189.15,189.36,188.99,188.99,1600.0,182.7165,182.9194,182.562,182.562,1600.0
2021-05-11 12:05:00,188.9,189.02,188.81,188.81,603.0,182.475,182.5909,182.3881,182.3881,603.0
2021-05-11 12:10:00,188.72,188.92,188.62,188.92,1335.0,182.3011,182.4943,182.2045,182.4943,1335.0
2021-05-11 12:15:00,188.85,189.27,188.85,189.27,1000.0,182.4267,182.8324,182.4267,182.8324,1000.0
2021-05-11 12:20:00,189.3,189.61,189.3,189.42,1357.0,182.8614,183.1609,182.8614,182.9773,1357.0
2021-05-11 12:25:00,189.42,189.42,188.73,188.84,2858.0,182.9773,182.9773,182.3108,182.4171,2858.0
2021-05-11 12:30:00,188.82,188.82,188.67,188.67,600.0,182.3977,182.3977,182.2528,182.2528,600.0
2021-05-11 12:35:00,188.66,188.83,188.66,188.83,852.0,182.2432,182.4074,182.2432,182.4074,852.0
2021-05-11 12:40:00,188.86,188.91,188.67,188.68,800.0,182.4364,182.4847,182.2528,182.2625,800.0
2021-05-11 12:45:00,188.75,188.93,188.68,188.89,2904.0,182.3301,182.504,182.2625,182.4654,2904.0
2021-05-11 12:50:00,188.92,188.92,188.45,188.45,1356.0,182.4943,182.4943,182.0403,182.0403,1356.0
2021-05-11 12:55:00,188.59,188.63,188.42,188.49,903.0,182.1756,182.2142,182.0113,182.079,903.0
2021-05-11 13:00:00,188.5,188.9,188.42,188.9,1330.0,182.0886,182.475,182.0113,182.475,1330.0
2021-05-11 13:05:00,188.93,188.93,188.62,188.83,1007.0,182.504,182.504,182.2045,182.4074,1007.0
2021-05-11 13:10:00,188.91,188.96,188.75,188.75,600.0,182.4847,182.533,182.3301,182.3301,600.0
2021-05-11 13:15:00,188.63,188.93,188.53,188.86,1110.0,182.2142,182.504,182.1176,182.4364,1110.0
2021-05-11 13:20:00,188.87,188.87,188.87,188.87,200.0,182.446,182.446,182.446,182.446,200.0
2021-05-11 13:25:00,188.96,189.31,188.96,189.24,2510.0,182.533,182.8711,182.533,182.8035,2510.0
2021-05-11 13:30:00,189.22,189.24,189.12,189.24,893.0,182.7841,182.8035,182.6875,182.8035,893.0
2021-05-11 13:35:00,189.28,189.54,189.21,189.49,2500.0,182.8421,183.0933,182.7745,183.045,2500.0
2021-05-11 13:40:00,189.42,189.71,189.42,189.71,3101.0,182.9773,183.2575,182.9773,183.2575,3101.0
2021-05-11 13:45:00,189.75,189.76,189.61,189.61,400.0,183.2961,183.3058,183.1609,183.1609,400.0
2021-05-11 13:50:00,189.7,189.74,189.47,189.55,3666.0,183.2478,183.2864,183.0256,183.1029,3666.0
2021-05-11 13:55:00,189.55,190.04,189.45,189.95,1744.0,183.1029,183.5762,183.0063,183.4893,1744.0
2021-05-11 14:00:00,190.13,190.13,190.0,190.07,1416.0,183.6632,183.6632,183.5376,183.6052,1416.0
2021-05-11 14:05:00,190.09,190.16,189.91,190.12,5600.0,183.6245,183.6922,183.4507,183.6535,5600.0
2021-05-11 14:10:00,190.04,190.04,189.88,189.89,8040.0,183.5762,183.5762,183.4217,183.4313,8040.0
2021-05-11 14:15:00,189.93,189.94,189.75,189.87,3009.0,183.47,183.4796,183.2961,183.412,3009.0
2021-05-11 14:20:00,189.86,190.43,189.85,190.34,4221.0,183.4024,183.953,183.3927,183.866,4221.0
2021-05-11 14:25:00,190.43,190.46,190.25,190.42,1601.0,183.953,183.982,183.7791,183.9433,1601.0
2021-05-11 14:30:00,190.41,190.41,189.8,190.21,3505.0,183.9337,183.9337,183.3444,183.7405,3505.0
2021-05-11 14:35:00,190.17,190.23,190.0,190.11,3203.0,183.7018,183.7598,183.5376,183.6439,3203.0
2021-05-11 14:40:00,190.12,190.39,190.09,190.39,2969.0,183.6535,183.9143,183.6245,183.9143,2969.0
2021-05-11 14:45:00,190.35,190.7,190.35,190.69,1613.0,183.8757,184.2138,183.8757,184.2041,1613.0
2021-05-11 14:50:00,190.75,190.83,190.55,190.73,3114.0,184.2621,184.3394,184.0689,184.2428,3114.0
2021-05-11 14:55:00,190.63,190.67,190.57,190.67,1200.0,184.1462,184.1848,184.0882,184.1848,1200.0
2021-05-11 15:00:00,190.68,190.82,190.58,190.58,3534.0,184.1945,184.3297,184.0979,184.0979,3534.0
2021-05-11 15:05:00,190.57,190.59,190.38,190.39,1801.0,184.0882,184.1075,183.9047,183.9143,1801.0
2021-05-11 15:10:00,190.43,190.46,190.17,190.18,4425.0,183.953,183.982,183.7018,183.7115,4425.0
2021-05-11 15:15:00,190.19,190.69,190.14,190.65,5524.0,183.7211,184.2041,183.6728,184.1655,5524.0
2021-05-11 15:20:00,190.64,190.97,190.64,190.89,3316.0,184.1558,184.4746,184.1558,184.3973,3316.0
2021-05-11 15:25:00,190.93,191.29,190.89,191.25,5400.0,184.436,184.7837,184.3973,184.7451,5400.0
2021-05-11 15:30:00,191.25,191.41,190.56,190.56,11244.0,184.7451,184.8996,184.0786,184.0786,11244.0
2021-05-11 15:35:00,190.63,190.67,190.35,190.6,2601.0,184.1462,184.1848,183.8757,184.1172,2601.0
2021-05-11 15:40:00,190.56,190.66,190.45,190.66,3700.0,184.0786,184.1752,183.9723,184.1752,3700.0
2021-05-11 15:45:00,190.62,190.95,190.62,190.91,4237.0,184.1365,184.4553,184.1365,184.4167,4237.0
2021-05-11 15:50:00,191.07,191.21,190.77,191.08,25313.0,184.5712,184.7065,184.2814,184.5809,25313.0
2021-05-11 15:55:00,191.08,191.47,190.9,191.44,22033.0,184.5809,184.9576,184.407,184.9286,22033.0
2021-05-12 09:30:00,191.5,192.97,191.38,192.97,13696.0,184.9866,186.4066,184.8707,186.4066,13696.0
2021-05-12 09:35:00,192.74,192.87,191.98,192.36,6835.0,186.1844,186.31,185.4503,185.8173,6835.0
2021-05-12 09:40:00,192.04,192.23,191.57,192.16,6200.0,185.5082,185.6918,185.0542,185.6241,6200.0
2021-05-12 09:45:00,192.27,192.81,192.09,192.2,4400.0,185.7304,186.252,185.5565,185.6628,4400.0
2021-05-12 09:50:00,192.11,192.78,192.09,192.52,7181.0,185.5758,186.2231,185.5565,185.9719,7181.0
2021-05-12 09:55:00,192.36,192.7,192.35,192.68,4216.0,185.8173,186.1458,185.8077,186.1265,4216.0
2021-05-12 10:00:00,192.91,192.91,192.18,192.33,11996.0,186.3486,186.3486,185.6435,185.7884,11996.0
2021-05-12 10:05:00,192.39,192.8,192.35,192.74,3366.0,185.8463,186.2424,185.8077,186.1844,3366.0
2021-05-12 10:10:00,192.94,193.1,192.66,192.75,14912.0,186.3776,186.5322,186.1071,186.1941,14912.0
2021-05-12 10:15:00,192.75,193.24,192.67,192.93,3526.0,186.1941,186.6674,186.1168,186.3679,3526.0
2021-05-12 10:20:00,192.84,193.21,192.83,193.04,4796.0,186.281,186.6384,186.2713,186.4742,4796.0
2021-05-12 10:25:00,192.74,192.76,192.11,192.48,2065.0,186.1844,186.2037,185.5758,185.9333,2065.0
2021-05-12 10:30:00,192.26,192.51,191.75,192.11,8010.0,185.7207,185.9622,185.2281,185.5758,8010.0
2021-05-12 10:35:00,192.29,192.38,191.68,191.87,3783.0,185.7497,185.8367,185.1605,185.344,3783.0
2021-05-12 10:40:00,191.73,191.73,191.0,191.2,3002.0,185.2088,185.2088,184.5036,184.6968,3002.0
2021-05-12 10:45:00,191.09,191.54,191.0,191.33,3765.0,184.5905,185.0252,184.5036,184.8224,3765.0
2021-05-12 10:50:00,191.35,191.35,191.08,191.19,1901.0,184.8417,184.8417,184.5809,184.6871,1901.0
2021-05-12 10:55:00,191.13,191.31,190.9,191.12,4509.0,184.6292,184.803,184.407,184.6195,4509.0
2021-05-12 11:00:00,191.03,191.5,191.03,191.39,2625.0,184.5326,184.9866,184.5326,184.8803,2625.0
2021-05-12 11:05:00,191.46,191.61,191.31,191.61,5078.0,184.9479,185.0928,184.803,185.0928,5078.0
2021-05-12 11:10:00,191.63,191.63,191.29,191.29,1850.0,185.1122,185.1122,184.7837,184.7837,1850.0
2021-05-12 11:15:00,191.32,191.34,191.01,191.13,2926.0,184.8127,184.832,184.5133,184.6292,2926.0
2021-05-12 11:20:00,191.09,191.15,190.84,190.84,2304.0,184.5905,184.6485,184.349,184.349,2304.0
2021-05-12 11:25:00,190.78,191.1,190.71,190.95,1500.0,184.2911,184.6002,184.2235,184.4553,1500.0
2021-05-12 11:30:00,191.09,191.18,191.0,191.04,3232.0,184.5905,184.6775,184.5036,184.5422,3232.0
2021-05-12 11:35:00,190.9,190.95,190.52,190.59,2305.0,184.407,184.4553,184.0399,184.1075,2305.0
2021-05-12 11:40:00,190.5,190.85,190.4,190.85,1500.0,184.0206,184.3587,183.924,184.3587,1500.0
2021-05-12 11:45:00,190.82,190.98,190.75,190.75,3430.0,184.3297,184.4843,184.2621,184.2621,3430.0
2021-05-12 11:50:00,190.59,190.59,190.1,190.14,8500.0,184.1075,184.1075,183.6342,183.6728,8500.0
2021-05-12 11:55:00,190.22,190.22,189.62,189.66,4453.0,183.7501,183.7501,183.1705,183.2092,4453.0
2021-05-12 12:00:00,189.59,189.8,189.44,189.52,4395.0,183.1416,183.3444,182.9967,183.0739,4395.0
2021-05-12 12:05:00,189.39,189.9,189.38,189.61,4799.0,182.9484,183.441,182.9387,183.1609,4799.0
2021-05-12 12:10:00,189.65,189.73,189.42,189.53,1925.0,183.1995,183.2768,182.9773,183.0836,1925.0
2021-05-12 12:15:00,189.48,189.48,188.89,189.31,4020.0,183.0353,183.0353,182.4654,182.8711,4020.0
2021-05-12 12:20:00,189.34,189.63,189.22,189.59,3214.0,182.9001,183.1802,182.7841,183.1416,3214.0
2021-05-12 12:25:00,189.52,189.54,189.2,189.38,3896.0,183.0739,183.0933,182.7648,182.9387,3896.0
2021-05-12 12:30:00,189.27,189.73,189.22,189.55,5910.0,182.8324,183.2768,182.7841,183.1029,5910.0
2021-05-12 12:35:00,189.55,189.56,189.21,189.21,2409.0,183.1029,183.1126,182.7745,182.7745,2409.0
2021-05-12 12:40:00,188.93,188.98,188.42,188.42,1475.0,182.504,182.5523,182.0113,182.0113,1475.0
2021-05-12 12:45:00,188.51,188.66,188.44,188.63,3410.0,182.0983,182.2432,182.0307,182.2142,3410.0
2021-05-12 12:50:00,188.61,188.99,188.61,188.92,2418.0,182.1949,182.562,182.1949,182.4943,2418.0
2021-05-12 12:55:00,188.95,189.12,188.74,189.12,2100.0,182.5233,182.6875,182.3205,182.6875,2100.0
2021-05-12 13:00:00,189.15,189.61,189.09,189.57,8357.0,182.7165,183.1609,182.6586,183.1222,8357.0
2021-05-12 13:05:00,189.55,189.89,189.54,189.63,7026.0,183.1029,183.4313,183.0933,183.1802,7026.0
2021-05-12 13:10:00,189.65,189.93,189.58,189.86,3409.0,183.1995,183.47,183.1319,183.4024,3409.0
2021-05-12 13:15:00,189.88,189.9,189.57,189.67,4299.0,183.4217,183.441,183.1222,183.2188,4299.0
2021-05-12 13:20:00,189.56,189.95,189.39,189.46,6400.0,183.1126,183.4893,182.9484,183.016,6400.0
2021-05-12 13:25:00,189.45,189.45,188.9,188.9,2400.0,183.0063,183.0063,182.475,182.475,2400.0
2021-05-12 13:30:00,188.84,188.84,188.73,188.75,800.0,182.4171,182.4171,182.3108,182.3301,800.0
2021-05-12 13:35:00,188.77,189.42,188.77,189.21,1980.0,182.3494,182.9773,182.3494,182.7745,1980.0
2021-05-12 13:40:00,189.22,189.23,188.96,189.1,1545.0,182.7841,182.7938,182.533,182.6682,1545.0
2021-05-12 13:45:00,189.09,189.34,189.07,189.15,1530.0,182.6586,182.9001,182.6392,182.7165,1530.0
2021-05-12 13:50:00,189.19,189.41,189.08,189.38,2384.0,182.7552,182.9677,182.6489,182.9387,2384.0
2021-05-12 13:55:00,189.33,189.61,189.24,189.61,1309.0,182.8904,183.1609,182.8035,183.1609,1309.0
2021-05-12 14:00:00,189.57,189.68,189.35,189.52,3629.0,183.1222,183.2285,182.9097,183.0739,3629.0
2021-05-12 14:05:00,189.48,189.65,189.43,189.5,4033.0,183.0353,183.1995,182.987,183.0546,4033.0
2021-05-12 14:10:00,189.2,189.25,189.03,189.11,1376.0,182.7648,182.8131,182.6006,182.6779,1376.0
2021-05-12 14:15:00,189.1,189.32,188.99,189.3,13503.0,182.6682,182.8807,182.562,182.8614,13503.0
2021-05-12 14:20:00,189.37,189.44,189.2,189.21,2100.0,182.929,182.9967,182.7648,182.7745,2100.0
2021-05-12 14:25:00,189.27,189.32,189.0,189.08,2561.0,182.8324,182.8807,182.5716,182.6489,2561.0
2021-05-12 14:30:00,188.95,189.23,188.63,189.12,4182.0,182.5233,182.7938,182.2142,182.6875,4182.0
2021-05-12 14:35:00,189.03,189.22,188.88,189.05,3636.0,182.6006,182.7841,182.4557,182.6199,3636.0
2021-05-12 14:40:00,189.04,189.4,188.9,189.31,3022.0,182.6103,182.958,182.475,182.8711,3022.0
2021-05-12 14:45:00,189.29,189.63,189.21,189.62,1426.0,182.8518,183.1802,182.7745,183.1705,1426.0
2021-05-12 14:50:00,189.53,189.76,189.44,189.44,2711.0,183.0836,183.3058,182.9967,182.9967,2711.0
2021-05-12 14:55:00,189.36,189.55,189.22,189.55,4092.0,182.9194,183.1029,182.7841,183.1029,4092.0
2021-05-12 15:00:00,189.4,189.4,189.03,189.07,3200.0,182.958,182.958,182.6006,182.6392,3200.0
2021-05-12 15:05:00,189.03,189.22,188.98,189.07,3653.0,182.6006,182.7841,182.5523,182.6392,3653.0
2021-05-12 15:10:00,189.09,189.09,188.72,188.87,2285.0,182.6586,182.6586,182.3011,182.446,2285.0
2021-05-12 15:15:00,188.74,188.92,188.48,188.48,2825.0,182.3205,182.4943,182.0693,182.0693,2825.0
2021-05-12 15:20:00,188.48,188.48,187.83,187.83,4936.0,182.0693,182.0693,181.4414,181.4414,4936.0
2021-05-12 15:25:00,187.79,187.89,187.7,187.89,2800.0,181.4028,181.4994,181.3158,181.4994,2800.0
2021-05-12 15:30:00,187.71,188.03,187.6,187.89,8987.0,181.3255,181.6346,181.2192,181.4994,8987.0
2021-05-12 15:35:00,187.87,187.95,187.5,187.73,8796.0,181.4801,181.5573,181.1226,181.3448,8796.0
2021-05-12 15:40:00,187.63,188.28,187.58,188.22,11078.0,181.2482,181.8761,181.1999,181.8181,11078.0
2021-05-12 15:45:00,188.12,188.26,188.04,188.17,8202.0,181.7215,181.8568,181.6443,181.7698,8202.0
2021-05-12 15:50:00,188.1,188.21,187.9,188.1,19150.0,181.7022,181.8085,181.509,181.7022,19150.0
2021-05-12 15:55:00,188.15,188.44,188.01,188.05,37004.0,181.7505,182.0307,181.6153,181.6539,37004.0
2021-05-13 09:30:00,187.7,188.21,187.41,187.87,13379.0,181.3158,181.8085,181.0357,181.4801,13379.0
2021-05-13 09:35:00,187.67,188.58,187.67,188.57,16878.0,181.2869,182.1659,181.2869,182.1562,16878.0
2021-05-13 09:40:00,188.39,189.33,188.34,188.73,25358.0,181.9824,182.8904,181.9341,182.3108,25358.0
2021-05-13 09:45:00,189.11,189.7,188.84,189.31,12770.0,182.6779,183.2478,182.4171,182.8711,12770.0
2021-05-13 09:50:00,189.5,190.1,189.46,189.58,6124.0,183.0546,183.6342,183.016,183.1319,6124.0
2021-05-13 09:55:00,189.4,189.8,189.22,189.49,1558.0,182.958,183.3444,182.7841,183.045,1558.0
2021-05-13 10:00:00,189.45,189.88,189.26,189.88,18792.0,183.0063,183.4217,182.8228,183.4217,18792.0
2021-05-13 10:05:00,189.73,189.84,189.22,189.33,9752.0,183.2768,183.383,182.7841,182.8904,9752.0
2021-05-13 10:10:00,189.15,189.48,188.82,188.97,4295.0,182.7165,183.0353,182.3977,182.5426,4295.0
2021-05-13 10:15:00,188.93,189.06,188.63,188.85,9698.0,182.504,182.6296,182.2142,182.4267,9698.0
2021-05-13 10:20:00,188.82,189.56,188.82,189.54,2806.0,182.3977,183.1126,182.3977,183.0933,2806.0
2021-05-13 10:25:00,189.55,189.99,189.4,189.99,3941.0,183.1029,183.5279,182.958,183.5279,3941.0
2021-05-13 10:30:00,189.6,189.66,188.91,189.01,21944.0,183.1512,183.2092,182.4847,182.5813,21944.0
2021-05-13 10:35:00,189.01,189.84,188.92,189.73,19789.0,182.5813,183.383,182.4943,183.2768,19789.0
2021-05-13 10:40:00,189.83,189.83,189.0,189.06,3150.0,183.3734,183.3734,182.5716,182.6296,3150.0
2021-05-13 10:45:00,189.0,189.17,188.92,188.99,6776.0,182.5716,182.7358,182.4943,182.562,6776.0
2021-05-13 10:50:00,188.89,189.61,188.77,189.61,17259.0,182.4654,183.1609,182.3494,183.1609,17259.0
2021-05-13 10:55:00,189.57,189.82,189.22,189.42,3300.0,183.1222,183.3637,182.7841,182.9773,3300.0
2021-05-13 11:00:00,189.41,189.41,188.91,189.18,2843.0,182.9677,182.9677,182.4847,182.7455,2843.0
2021-05-13 11:05:00,189.14,189.26,189.11,189.12,2200.0,182.7069,182.8228,182.6779,182.6875,2200.0
2021-05-13 11:10:00,189.0,189.14,188.96,189.0,2700.0,182.5716,182.7069,182.533,182.5716,2700.0
2021-05-13 11:15:00,189.03,189.71,189.03,189.7,6151.0,182.6006,183.2575,182.6006,183.2478,6151.0
2021-05-13 11:20:00,189.58,189.6,189.29,189.38,2636.0,183.1319,183.1512,182.8518,182.9387,2636.0
2021-05-13 11:25:00,189.46,189.46,188.82,188.82,6056.0,183.016,183.016,182.3977,182.3977,6056.0
2021-05-13 11:30:00,189.0,189.03,188.75,188.93,3900.0,182.5716,182.6006,182.3301,182.504,3900.0
2021-05-13 11:35:00,188.83,189.32,188.58,189.31,6271.0,182.4074,182.8807,182.1659,182.8711,6271.0
2021-05-13 11:40:00,189.29,189.42,188.84,188.95,6350.0,182.8518,182.9773,182.4171,182.5233,6350.0
2021-05-13 11:45:00,188.97,189.32,188.84,189.21,3979.0,182.5426,182.8807,182.4171,182.7745,3979.0
2021-05-13 11:50:00,189.22,189.59,189.17,189.29,3500.0,182.7841,183.1416,182.7358,182.8518,3500.0
2021-05-13 11:55:00,189.46,189.46,188.74,188.86,12778.0,183.016,183.016,182.3205,182.4364,12778.0
2021-05-13 12:00:00,188.9,189.34,188.85,189.13,14045.0,182.475,182.9001,182.4267,182.6972,14045.0
2021-05-13 12:05:00,189.07,189.32,189.04,189.18,2374.0,182.6392,182.8807,182.6103,182.7455,2374.0
2021-05-13 12:10:00,189.24,189.34,189.07,189.34,15481.0,182.8035,182.9001,182.6392,182.9001,15481.0
2021-05-13 12:15:00,189.49,189.49,189.09,189.09,7256.0,183.045,183.045,182.6586,182.6586,7256.0
2021-05-13 12:20:00,189.13,189.22,189.03,189.03,5407.0,182.6972,182.7841,182.6006,182.6006,5407.0
2021-05-13 12:25:00,189.0,189.3,188.94,189.16,4520.0,182.5716,182.8614,182.5137,182.7262,4520.0
2021-05-13 12:30:00,189.18,189.36,189.08,189.25,8614.0,182.7455,182.9194,182.6489,182.8131,8614.0
2021-05-13 12:35:00,189.35,189.38,189.13,189.17,9325.0,182.9097,182.9387,182.6972,182.7358,9325.0
2021-05-13 12:40:00,189.17,189.17,189.04,189.07,2700.0,182.7358,182.7358,182.6103,182.6392,2700.0
2021-05-13 12:45:00,189.19,189.34,189.03,189.34,3300.0,182.7552,182.9001,182.6006,182.9001,3300.0
2021-05-13 12:50:00,189.41,189.45,189.05,189.24,9424.0,182.9677,183.0063,182.6199,182.8035,9424.0
2021-05-13 12:55:00,189.3,189.32,188.77,189.15,4200.0,182.8614,182.8807,182.3494,182.7165,4200.0
2021-05-13 13:00:00,188.99,189.02,188.61,188.97,4702.0,182.562,182.5909,182.1949,182.5426,4702.0
2021-05-13 13:05:00,188.92,189.17,188.74,189.09,3361.0,182.4943,182.7358,182.3205,182.6586,3361.0
2021-05-13 13:10:00,189.15,189.27,189.03,189.07,9050.0,182.7165,182.8324,182.6006,182.6392,9050.0
2021-05-13 13:15:00,189.07,189.39,189.01,189.01,4000.0,182.6392,182.9484,182.5813,182.5813,4000.0
2021-05-13 13:20:00,189.0,189.04,188.55,188.55,4217.0,182.5716,182.6103,182.1369,182.1369,4217.0
2021-05-13 13:25:00,188.63,188.78,188.44,188.68,11721.0,182.2142,182.3591,182.0307,182.2625,11721.0
2021-05-13 13:30:00,188.67,188.93,188.57,188.74,22217.0,182.2528,182.504,182.1562,182.3205,22217.0
2021-05-13 13:35:00,188.68,188.83,188.41,188.42,9606.0,182.2625,182.4074,182.0017,182.0113,9606.0
2021-05-13 13:40:00,188.5,188.9,188.5,188.79,6520.0,182.0886,182.475,182.0886,182.3688,6520.0
2021-05-13 13:45:00,188.79,188.83,188.27,188.33,4981.0,182.3688,182.4074,181.8664,181.9244,4981.0
2021-05-13 13:50:00,188.35,188.76,188.35,188.68,6480.0,181.9437,182.3398,181.9437,182.2625,6480.0
2021-05-13 13:55:00,188.71,188.8,188.56,188.56,6417.0,182.2915,182.3784,182.1466,182.1466,6417.0
2021-05-13 14:00:00,188.52,189.01,188.52,188.7,17016.0,182.1079,182.5813,182.1079,182.2818,17016.0
2021-05-13 14:05:00,188.67,189.01,188.63,188.83,9977.0,182.2528,182.5813,182.2142,182.4074,9977.0
2021-05-13 14:10:00,188.89,189.05,188.83,188.9,7898.0,182.4654,182.6199,182.4074,182.475,7898.0
2021-05-13 14:15:00,188.8,188.87,188.67,188.69,6594.0,182.3784,182.446,182.2528,182.2722,6594.0
2021-05-13 14:20:00,188.7,189.08,188.7,188.98,6550.0,182.2818,182.6489,182.2818,182.5523,6550.0
2021-05-13 14:25:00,188.98,189.17,188.89,189.17,11364.0,182.5523,182.7358,182.4654,182.7358,11364.0
2021-05-13 14:30:00,189.14,189.16,188.86,189.08,21673.0,182.7069,182.7262,182.4364,182.6489,21673.0
2021-05-13 14:35:00,189.06,189.56,189.04,189.48,23150.0,182.6296,183.1126,182.6103,183.0353,23150.0
2021-05-13 14:40:00,189.51,189.78,189.51,189.68,25811.0,183.0643,183.3251,183.0643,183.2285,25811.0
2021-05-13 14:45:00,189.61,189.62,189.3,189.33,5889.0,183.1609,183.1705,182.8614,182.8904,5889.0
2021-05-13 14:50:00,189.34,189.35,189.11,189.35,3977.0,182.9001,182.9097,182.6779,182.9097,3977.0
2021-05-13 14:55:00,189.45,189.49,189.21,189.48,9958.0,183.0063,183.045,182.7745,183.0353,9958.0
2021-05-13 15:00:00,189.52,190.01,189.48,189.84,8903.0,183.0739,183.5473,183.0353,183.383,8903.0
2021-05-13 15:05:00,189.86,190.27,189.8,190.23,5361.0,183.4024,183.7984,183.3444,183.7598,5361.0
2021-05-13 15:10:00,190.38,190.48,189.91,190.11,7959.0,183.9047,184.0013,183.4507,183.6439,7959.0
2021-05-13 15:15:00,190.24,190.36,189.94,189.95,16413.0,183.7694,183.8854,183.4796,183.4893,16413.0
2021-05-13 15:20:00,189.95,190.04,189.6,189.76,23451.0,183.4893,183.5762,183.1512,183.3058,23451.0
2021-05-13 15:25:00,189.93,190.1,189.58,190.1,24912.0,183.47,183.6342,183.1319,183.6342,24912.0
2021-05-13 15:30:00,190.11,190.54,190.11,190.41,11571.0,183.6439,184.0592,183.6439,183.9337,11571.0
2021-05-13 15:35:00,190.36,190.68,190.29,190.6,12905.0,183.8854,184.1945,183.8177,184.1172,12905.0
2021-05-13 15:40:00,190.56,190.71,190.46,190.65,9885.0,184.0786,184.2235,183.982,184.1655,9885.0
2021-05-13 15:45:00,190.65,190.97,190.47,190.88,16817.0,184.1655,184.4746,183.9916,184.3877,16817.0
2021-05-13 15:50:00,190.88,190.88,190.39,190.42,19292.0,184.3877,184.3877,183.9143,183.9433,19292.0
2021-05-13 15:55:00,190.41,190.49,190.06,190.06,90431.0,183.9337,184.0109,183.5956,183.5956,90431.0
2021-05-14 09:30:00,191.75,191.77,191.0,191.29,16120.0,185.2281,185.2474,184.5036,184.7837,16120.0
2021-05-14 09:35:00,191.46,192.17,191.3,191.66,10724.0,184.9479,185.6338,184.7934,185.1411,10724.0
2021-05-14 09:40:00,191.84,193.13,191.69,192.77,13200.0,185.315,186.5611,185.1701,186.2134,13200.0
2021-05-14 09:45:00,192.92,192.93,192.23,192.38,10497.0,186.3583,186.3679,185.6918,185.8367,10497.0
2021-05-14 09:50:00,192.53,192.53,192.52,192.53,100.0,185.9816,185.9816,185.9719,185.9816,100.0
2021-05-14 09:55:00,192.6,192.6,192.37,192.37,400.0,186.0492,186.0492,185.827,185.827,400.0
2021-05-14 10:00:00,192.36,192.58,192.09,192.33,25733.0,185.8173,186.0299,185.5565,185.7884,25733.0
2021-05-14 10:05:00,192.45,192.48,191.99,192.16,8383.0,185.9043,185.9333,185.4599,185.6241,8383.0
2021-05-14 10:10:00,192.12,192.15,191.77,191.92,3982.0,185.5855,185.6145,185.2474,185.3923,3982.0
2021-05-14 10:15:00,192.12,192.12,191.26,191.26,10367.0,185.5855,185.5855,184.7547,184.7547,10367.0
2021-05-14 10:20:00,191.37,191.72,191.16,191.34,9939.0,184.861,185.1991,184.6582,184.832,9939.0
2021-05-14 10:25:00,191.33,191.36,190.9,191.07,7828.0,184.8224,184.8513,184.407,184.5712,7828.0
2021-05-14 10:30:00,191.1,191.33,191.1,191.15,5830.0,184.6002,184.8224,184.6002,184.6485,5830.0
2021-05-14 10:35:00,191.12,191.13,190.65,190.71,9194.0,184.6195,184.6292,184.1655,184.2235,9194.0
2021-05-14 10:40:00,190.84,190.88,190.63,190.74,8670.0,184.349,184.3877,184.1462,184.2524,8670.0
2021-05-14 10:45:00,190.67,191.23,190.55,191.08,36824.0,184.1848,184.7258,184.0689,184.5809,36824.0
2021-05-14 10:50:00,191.09,191.16,190.71,190.86,12863.0,184.5905,184.6582,184.2235,184.3684,12863.0
2021-05-14 10:55:00,190.77,191.12,190.77,190.92,600.0,184.2814,184.6195,184.2814,184.4263,600.0
2021-05-14 11:00:00,191.05,191.05,190.46,190.61,51844.0,184.5519,184.5519,183.982,184.1269,51844.0
2021-05-14 11:05:00,190.46,190.98,190.42,190.64,7133.0,183.982,184.4843,183.9433,184.1558,7133.0
2021-05-14 11:10:00,190.64,191.12,190.4,191.12,24286.0,184.1558,184.6195,183.924,184.6195,24286.0
2021-05-14 11:15:00,191.3,191.36,191.3,191.33,1183.0,184.7934,184.8513,184.7934,184.8224,1183.0
2021-05-14 11:20:00,191.66,191.66,191.47,191.49,1200.0,185.1411,185.1411,184.9576,184.9769,1200.0
2021-05-14 11:25:00,191.34,191.56,191.3,191.56,6171.0,184.832,185.0445,184.7934,185.0445,6171.0
2021-05-14 11:30:00,191.51,191.72,191.45,191.59,4000.0,184.9962,185.1991,184.9383,185.0735,4000.0
2021-05-14 11:35:00,191.59,191.61,191.11,191.11,2999.0,185.0735,185.0928,184.6099,184.6099,2999.0
2021-05-14 11:40:00,191.08,191.36,191.08,191.19,10144.0,184.5809,184.8513,184.5809,184.6871,10144.0
2021-05-14 11:45:00,191.19,191.31,191.06,191.29,1795.0,184.6871,184.803,184.5616,184.7837,1795.0
2021-05-14 11:50:00,191.26,191.37,191.21,191.32,3588.0,184.7547,184.861,184.7065,184.8127,3588.0
2021-05-14 11:55:00,191.37,191.37,191.28,191.29,1147.0,184.861,184.861,184.7741,184.7837,1147.0
2021-05-14 12:00:00,191.36,191.54,191.29,191.38,3100.0,184.8513,185.0252,184.7837,184.8707,3100.0
2021-05-14 12:05:00,191.36,191.41,191.3,191.4,1561.0,184.8513,184.8996,184.7934,184.89,1561.0
2021-05-14 12:10:00,191.36,191.36,190.98,191.14,36438.0,184.8513,184.8513,184.4843,184.6388,36438.0
2021-05-14 12:15:00,191.01,191.18,191.01,191.18,600.0,184.5133,184.6775,184.5133,184.6775,600.0
2021-05-14 12:20:00,191.46,191.46,191.2,191.33,409.0,184.9479,184.9479,184.6968,184.8224,409.0
2021-05-14 12:25:00,191.44,191.47,191.36,191.46,322.0,184.9286,184.9576,184.8513,184.9479,322.0
2021-05-14 12:30:00,191.45,191.45,191.15,191.23,4075.0,184.9383,184.9383,184.6485,184.7258,4075.0
2021-05-14 12:35:00,191.23,191.23,190.98,191.08,2864.0,184.7258,184.7258,184.4843,184.5809,2864.0
2021-05-14 12:40:00,191.0,191.24,190.93,191.07,3559.0,184.5036,184.7354,184.436,184.5712,3559.0
2021-05-14 12:45:00,191.1,191.2,190.87,191.1,1000.0,184.6002,184.6968,184.378,184.6002,1000.0
2021-05-14 12:50:00,191.23,191.3,191.2,191.2,1742.0,184.7258,184.7934,184.6968,184.6968,1742.0
2021-05-14 12:55:00,191.31,191.35,191.15,191.25,3321.0,184.803,184.8417,184.6485,184.7451,3321.0
2021-05-14 13:00:00,191.29,191.34,191.2,191.2,3283.0,184.7837,184.832,184.6968,184.6968,3283.0
2021-05-14 13:05:00,191.21,191.25,191.02,191.03,3343.0,184.7065,184.7451,184.5229,184.5326,3343.0
2021-05-14 13:10:00,191.02,191.12,190.56,190.57,3728.0,184.5229,184.6195,184.0786,184.0882,3728.0
2021-05-14 13:15:00,190.47,190.89,190.47,190.84,1431.0,183.9916,184.3973,183.9916,184.349,1431.0
2021-05-14 13:20:00,190.75,190.84,190.68,190.7,1130.0,184.2621,184.349,184.1945,184.2138,1130.0
2021-05-14 13:25:00,190.82,190.82,190.61,190.76,2606.0,184.3297,184.3297,184.1269,184.2718,2606.0
2021-05-14 13:30:00,190.79,190.87,190.64,190.71,3100.0,184.3007,184.378,184.1558,184.2235,3100.0
2021-05-14 13:35:00,190.7,190.73,190.6,190.7,3515.0,184.2138,184.2428,184.1172,184.2138,3515.0
2021-05-14 13:40:00,190.69,190.75,190.68,190.7,1535.0,184.2041,184.2621,184.1945,184.2138,1535.0
2021-05-14 13:45:00,190.78,190.78,190.64,190.7,1475.0,184.2911,184.2911,184.1558,184.2138,1475.0
2021-05-14 13:50:00,190.73,190.8,190.7,190.8,2574.0,184.2428,184.3104,184.2138,184.3104,2574.0
2021-05-14 13:55:00,190.73,190.8,190.7,190.77,1634.0,184.2428,184.3104,184.2138,184.2814,1634.0
2021-05-14 14:00:00,190.72,190.91,190.72,190.84,3700.0,184.2331,184.4167,184.2331,184.349,3700.0
2021-05-14 14:05:00,190.93,190.94,190.75,190.75,2120.0,184.436,184.4456,184.2621,184.2621,2120.0
2021-05-14 14:10:00,190.76,190.92,190.73,190.8,2019.0,184.2718,184.4263,184.2428,184.3104,2019.0
2021-05-14 14:15:00,190.81,191.18,190.67,191.15,9499.0,184.3201,184.6775,184.1848,184.6485,9499.0
2021-05-14 14:20:00,191.04,191.26,191.0,191.22,4651.0,184.5422,184.7547,184.5036,184.7161,4651.0
2021-05-14 14:25:00,191.19,191.19,190.96,191.05,3487.0,184.6871,184.6871,184.465,184.5519,3487.0
2021-05-14 14:30:00,191.09,191.34,191.02,191.34,3620.0,184.5905,184.832,184.5229,184.832,3620.0
2021-05-14 14:35:00,191.24,191.34,191.13,191.34,2002.0,184.7354,184.832,184.6292,184.832,2002.0
2021-05-14 14:40:00,191.29,191.32,191.16,191.17,3915.0,184.7837,184.8127,184.6582,184.6678,3915.0
2021-05-14 14:45:00,191.04,191.58,191.03,191.58,5891.0,184.5422,185.0639,184.5326,185.0639,5891.0
2021-05-14 14:50:00,191.52,191.68,191.42,191.68,4000.0,185.0059,185.1605,184.9093,185.1605,4000.0
2021-05-14 14:55:00,191.8,191.83,191.6,191.72,2826.0,185.2764,185.3054,185.0832,185.1991,2826.0
2021-05-14 15:00:00,191.84,192.21,191.63,192.21,10825.0,185.315,185.6724,185.1122,185.6724,10825.0
2021-05-14 15:05:00,192.07,192.22,191.98,192.04,4416.0,185.5372,185.6821,185.4503,185.5082,4416.0
2021-05-14 15:10:00,192.13,192.13,191.58,191.6,3379.0,185.5952,185.5952,185.0639,185.0832,3379.0
2021-05-14 15:15:00,191.57,191.57,191.33,191.33,3503.0,185.0542,185.0542,184.8224,184.8224,3503.0
2021-05-14 15:20:00,191.36,191.49,191.22,191.29,4885.0,184.8513,184.9769,184.7161,184.7837,4885.0
2021-05-14 15:25:00,191.4,191.61,191.35,191.45,5487.0,184.89,185.0928,184.8417,184.9383,5487.0
2021-05-14 15:30:00,191.57,191.6,191.47,191.6,12232.0,185.0542,185.0832,184.9576,185.0832,12232.0
2021-05-14 15:35:00,191.62,191.66,191.22,191.35,14643.0,185.1025,185.1411,184.7161,184.8417,14643.0
2021-05-14 15:40:00,191.35,191.53,191.23,191.47,15142.0,184.8417,185.0156,184.7258,184.9576,15142.0
2021-05-14 15:45:00,191.45,191.69,191.45,191.63,16318.0,184.9383,185.1701,184.9383,185.1122,16318.0
2021-05-14 15:50:00,191.61,191.81,191.49,191.74,23224.0,185.0928,185.286,184.9769,185.2184,23224.0
2021-05-14 15:55:00,191.67,191.79,191.14,191.15,59127.0,185.1508,185.2667,184.6388,184.6485,59127.0
2021-05-17 09:30:00,191.29,192.91,190.59,191.5,23599.0,184.7837,186.3486,184.1075,184.9866,23599.0
2021-05-17 09:35:00,191.6,191.99,191.36,191.49,2589.0,185.0832,185.4599,184.8513,184.9769,2589.0
2021-05-17 09:40:00,191.41,191.41,190.16,190.61,2166.0,184.8996,184.8996,183.6922,184.1269,2166.0
2021-05-17 09:45:00,190.65,190.66,190.25,190.35,2200.0,184.1655,184.1752,183.7791,183.8757,2200.0
2021-05-17 09:50:00,190.1,190.34,189.7,190.34,1200.0,183.6342,183.866,183.2478,183.866,1200.0
2021-05-17 09:55:00,190.41,191.12,190.4,191.12,6754.0,183.9337,184.6195,183.924,184.6195,6754.0
2021-05-17 10:00:00,190.97,192.0,190.97,191.79,3100.0,184.4746,185.4696,184.4746,185.2667,3100.0
2021-05-17 10:05:00,192.1,192.56,191.98,192.1,4000.0,185.5662,186.0105,185.4503,185.5662,4000.0
2021-05-17 10:10:00,191.85,191.93,191.61,191.93,1691.0,185.3247,185.402,185.0928,185.402,1691.0
2021-05-17 10:15:00,191.98,192.78,191.98,192.29,2550.0,185.4503,186.2231,185.4503,185.7497,2550.0
2021-05-17 10:20:00,192.14,192.14,191.41,191.56,2619.0,185.6048,185.6048,184.8996,185.0445,2619.0
2021-05-17 10:25:00,191.73,192.03,191.1,191.1,5197.0,185.2088,185.4986,184.6002,184.6002,5197.0
2021-05-17 10:30:00,191.19,191.19,190.69,190.72,3410.0,184.6871,184.6871,184.2041,184.2331,3410.0
2021-05-17 10:35:00,190.65,191.66,190.65,191.52,1680.0,184.1655,185.1411,184.1655,185.0059,1680.0
2021-05-17 10:40:00,191.51,191.77,191.44,191.77,2679.0,184.9962,185.2474,184.9286,185.2474,2679.0
2021-05-17 10:45:00,191.89,191.95,191.78,191.93,1200.0,185.3633,185.4213,185.2571,185.402,1200.0
2021-05-17 10:50:00,192.04,192.04,191.49,191.49,1497.0,185.5082,185.5082,184.9769,184.9769,1497.0
2021-05-17 10:55:00,191.56,191.72,191.42,191.42,800.0,185.0445,185.1991,184.9093,184.9093,800.0
2021-05-17 11:00:00,191.43,191.44,191.07,191.19,2900.0,184.919,184.9286,184.5712,184.6871,2900.0
2021-05-17 11:05:00,191.39,191.5,191.19,191.19,1010.0,184.8803,184.9866,184.6871,184.6871,1010.0
2021-05-17 11:10:00,191.19,191.43,191.06,191.43,1431.0,184.6871,184.919,184.5616,184.919,1431.0
2021-05-17 11:15:00,191.57,191.69,191.56,191.69,700.0,185.0542,185.1701,185.0445,185.1701,700.0
2021-05-17 11:20:00,191.67,191.68,191.38,191.38,2672.0,185.1508,185.1605,184.8707,184.8707,2672.0
2021-05-17 11:25:00,191.21,191.64,191.21,191.59,1804.0,184.7065,185.1218,184.7065,185.0735,1804.0
2021-05-17 11:30:00,191.51,191.51,191.3,191.45,2227.0,184.9962,184.9962,184.7934,184.9383,2227.0
2021-05-17 11:35:00,191.5,191.78,191.48,191.6,4223.0,184.9866,185.2571,184.9673,185.0832,4223.0
2021-05-17 11:40:00,191.53,191.61,191.44,191.61,900.0,185.0156,185.0928,184.9286,185.0928,900.0
2021-05-17 11:45:00,191.54,191.82,191.54,191.82,1304.0,185.0252,185.2957,185.0252,185.2957,1304.0
2021-05-17 11:50:00,191.89,191.89,191.48,191.61,1517.0,185.3633,185.3633,184.9673,185.0928,1517.0
2021-05-17 11:55:00,191.52,191.96,191.52,191.96,600.0,185.0059,185.4309,185.0059,185.4309,600.0
2021-05-17 12:00:00,191.85,191.85,191.63,191.75,1900.0,185.3247,185.3247,185.1122,185.2281,1900.0
2021-05-17 12:05:00,191.76,191.76,191.57,191.69,1205.0,185.2377,185.2377,185.0542,185.1701,1205.0
2021-05-17 12:10:00,191.78,192.01,191.76,191.91,1392.0,185.2571,185.4792,185.2377,185.3826,1392.0
2021-05-17 12:15:00,192.02,192.1,192.02,192.1,808.0,185.4889,185.5662,185.4889,185.5662,808.0
2021-05-17 12:20:00,192.06,192.18,191.88,191.98,1500.0,185.5275,185.6435,185.3537,185.4503,1500.0
2021-05-17 12:25:00,191.89,192.28,191.88,192.28,900.0,185.3633,185.7401,185.3537,185.7401,900.0
2021-05-17 12:30:00,192.28,192.41,192.15,192.35,5054.0,185.7401,185.8656,185.6145,185.8077,5054.0
2021-05-17 12:35:00,192.52,192.65,192.36,192.38,2452.0,185.9719,186.0975,185.8173,185.8367,2452.0
2021-05-17 12:40:00,192.48,192.73,192.48,192.73,600.0,185.9333,186.1748,185.9333,186.1748,600.0
2021-05-17 12:45:00,192.64,192.64,192.43,192.43,939.0,186.0878,186.0878,185.885,185.885,939.0
2021-05-17 12:50:00,192.38,192.81,192.33,192.52,7532.0,185.8367,186.252,185.7884,185.9719,7532.0
2021-05-17 12:55:00,192.38,192.38,192.16,192.24,3150.0,185.8367,185.8367,185.6241,185.7014,3150.0
2021-05-17 13:00:00,192.35,192.45,192.31,192.31,889.0,185.8077,185.9043,185.769,185.769,889.0
2021-05-17 13:05:00,192.42,192.54,192.21,192.21,1988.0,185.8753,185.9912,185.6724,185.6724,1988.0
2021-05-17 13:10:00,192.36,192.51,192.3,192.51,800.0,185.8173,185.9622,185.7594,185.9622,800.0
2021-05-17 13:15:00,192.46,192.46,192.19,192.19,1958.0,185.9139,185.9139,185.6531,185.6531,1958.0
2021-05-17 13:20:00,192.15,192.26,192.08,192.26,1876.0,185.6145,185.7207,185.5469,185.7207,1876.0
2021-05-17 13:25:00,192.26,192.54,192.26,192.38,600.0,185.7207,185.9912,185.7207,185.8367,600.0
2021-05-17 13:30:00,192.32,192.35,192.22,192.22,833.0,185.7787,185.8077,185.6821,185.6821,833.0
2021-05-17 13:35:00,192.4,192.44,192.25,192.44,5580.0,185.856,185.8946,185.7111,185.8946,5580.0
2021-05-17 13:40:00,192.37,192.37,192.15,192.26,3791.0,185.827,185.827,185.6145,185.7207,3791.0
2021-05-17 13:45:00,192.39,192.77,192.39,192.68,1604.0,185.8463,186.2134,185.8463,186.1265,1604.0
2021-05-17 13:50:00,192.7,192.76,192.59,192.66,900.0,186.1458,186.2037,186.0395,186.1071,900.0
2021-05-17 13:55:00,192.59,192.72,192.53,192.72,1051.0,186.0395,186.1651,185.9816,186.1651,1051.0
2021-05-17 14:00:00,192.62,192.77,192.57,192.63,1814.0,186.0685,186.2134,186.0202,186.0782,1814.0
2021-05-17 14:05:00,192.73,193.12,192.73,192.99,9500.0,186.1748,186.5515,186.1748,186.4259,9500.0
2021-05-17 14:10:00,193.04,193.18,192.87,193.18,5648.0,186.4742,186.6094,186.31,186.6094,5648.0
2021-05-17 14:15:00,193.19,193.39,193.07,193.39,4667.0,186.6191,186.8123,186.5032,186.8123,4667.0
2021-05-17 14:20:00,193.31,193.43,193.12,193.19,6641.0,186.735,186.8509,186.5515,186.6191,6641.0
2021-05-17 14:25:00,193.14,193.24,192.96,193.19,7426.0,186.5708,186.6674,186.3969,186.6191,7426.0
2021-05-17 14:30:00,193.25,193.56,193.25,193.5,4891.0,186.6771,186.9765,186.6771,186.9186,4891.0
2021-05-17 14:35:00,193.49,193.58,193.37,193.37,6394.0,186.9089,186.9958,186.793,186.793,6394.0
2021-05-17 14:40:00,193.38,193.53,193.38,193.48,2935.0,186.8026,186.9475,186.8026,186.8992,2935.0
2021-05-17 14:45:00,193.48,193.53,193.42,193.5,2900.0,186.8992,186.9475,186.8413,186.9186,2900.0
2021-05-17 14:50:00,193.46,193.73,193.46,193.72,1951.0,186.8799,187.1407,186.8799,187.1311,1951.0
2021-05-17 14:55:00,193.74,193.96,193.68,193.8,7523.0,187.1504,187.3629,187.0924,187.2084,7523.0
2021-05-17 15:00:00,193.79,194.0,193.27,193.36,16870.0,187.1987,187.4016,186.6964,186.7833,16870.0
2021-05-17 15:05:00,193.36,193.52,193.12,193.26,4400.0,186.7833,186.9379,186.5515,186.6867,4400.0
2021-05-17 15:10:00,193.25,193.37,193.2,193.23,7498.0,186.6771,186.793,186.6288,186.6577,7498.0
2021-05-17 15:15:00,193.33,193.36,193.03,193.03,7698.0,186.7543,186.7833,186.4645,186.4645,7698.0
2021-05-17 15:20:00,193.05,193.16,192.83,192.85,13720.0,186.4839,186.5901,186.2713,186.2907,13720.0
2021-05-17 15:25:00,192.87,192.98,192.86,192.92,7366.0,186.31,186.4162,186.3003,186.3583,7366.0
2021-05-17 15:30:00,192.89,193.05,192.84,192.9,8223.0,186.3293,186.4839,186.281,186.339,8223.0
2021-05-17 15:35:00,192.89,192.91,192.72,192.91,4510.0,186.3293,186.3486,186.1651,186.3486,4510.0
2021-05-17 15:40:00,192.91,193.22,192.9,193.17,9909.0,186.3486,186.6481,186.339,186.5998,9909.0
2021-05-17 15:45:00,193.12,193.49,193.12,193.34,17741.0,186.5515,186.9089,186.5515,186.764,17741.0
2021-05-17 15:50:00,193.3,193.54,193.16,193.22,19383.0,186.7254,186.9572,186.5901,186.6481,19383.0
2021-05-17 15:55:00,193.17,193.21,192.91,193.11,26283.0,186.5998,186.6384,186.3486,186.5418,26283.0
2021-05-18 09:30:00,193.66,193.88,192.6,192.95,23885.0,187.0731,187.2856,186.0492,186.3873,23885.0
2021-05-18 09:35:00,193.13,193.62,193.13,193.62,2911.0,186.5611,187.0345,186.5611,187.0345,2911.0
2021-05-18 09:40:00,193.31,193.48,192.98,193.15,1670.0,186.735,186.8992,186.4162,186.5805,1670.0
2021-05-18 09:45:00,193.34,193.34,193.13,193.25,761.0,186.764,186.764,186.5611,186.6771,761.0
2021-05-18 09:50:00,193.15,193.7,192.96,193.65,5624.0,186.5805,187.1118,186.3969,187.0635,5624.0
2021-05-18 09:55:00,193.67,193.67,193.31,193.34,5790.0,187.0828,187.0828,186.735,186.764,5790.0
2021-05-18 10:00:00,193.21,193.6,192.89,193.6,8148.0,186.6384,187.0152,186.3293,187.0152,8148.0
2021-05-18 10:05:00,193.6,193.88,193.49,193.69,2294.0,187.0152,187.2856,186.9089,187.1021,2294.0
2021-05-18 10:10:00,193.72,193.77,193.1,193.12,18803.0,187.1311,187.1794,186.5322,186.5515,18803.0
2021-05-18 10:15:00,192.96,193.17,192.78,192.78,2653.0,186.3969,186.5998,186.2231,186.2231,2653.0
2021-05-18 10:20:00,192.84,193.08,192.74,192.99,1674.0,186.281,186.5128,186.1844,186.4259,1674.0
2021-05-18 10:25:00,192.98,193.22,192.9,193.22,3572.0,186.4162,186.6481,186.339,186.6481,3572.0
2021-05-18 10:30:00,193.13,193.22,192.81,193.22,2767.0,186.5611,186.6481,186.252,186.6481,2767.0
2021-05-18 10:35:00,193.13,193.16,192.69,192.72,1133.0,186.5611,186.5901,186.1361,186.1651,1133.0
2021-05-18 10:40:00,192.73,192.81,192.6,192.75,2518.0,186.1748,186.252,186.0492,186.1941,2518.0
2021-05-18 10:45:00,192.51,192.8,192.36,192.77,11211.0,185.9622,186.2424,185.8173,186.2134,11211.0
2021-05-18 10:50:00,192.61,192.62,192.13,192.14,1615.0,186.0588,186.0685,185.5952,185.6048,1615.0
2021-05-18 10:55:00,192.24,192.5,192.19,192.5,1881.0,185.7014,185.9526,185.6531,185.9526,1881.0
2021-05-18 11:00:00,192.42,192.43,192.16,192.21,1737.0,185.8753,185.885,185.6241,185.6724,1737.0
2021-05-18 11:05:00,192.2,192.26,192.01,192.14,3000.0,185.6628,185.7207,185.4792,185.6048,3000.0
2021-05-18 11:10:00,192.1,192.34,192.1,192.14,942.0,185.5662,185.798,185.5662,185.6048,942.0
2021-05-18 11:15:00,192.07,192.14,191.89,191.89,3183.0,185.5372,185.6048,185.3633,185.3633,3183.0
2021-05-18 11:20:00,191.83,191.88,191.23,191.23,4542.0,185.3054,185.3537,184.7258,184.7258,4542.0
2021-05-18 11:25:00,191.22,191.35,191.11,191.19,2009.0,184.7161,184.8417,184.6099,184.6871,2009.0
2021-05-18 11:30:00,190.86,190.88,190.85,190.85,300.0,184.3684,184.3877,184.3587,184.3587,300.0
2021-05-18 11:35:00,190.91,191.07,190.73,191.05,4301.0,184.4167,184.5712,184.2428,184.5519,4301.0
2021-05-18 11:40:00,191.07,191.07,190.84,190.95,1392.0,184.5712,184.5712,184.349,184.4553,1392.0
2021-05-18 11:45:00,191.01,191.01,190.9,191.0,1867.0,184.5133,184.5133,184.407,184.5036,1867.0
2021-05-18 11:50:00,191.0,191.04,190.7,190.92,3272.0,184.5036,184.5422,184.2138,184.4263,3272.0
2021-05-18 11:55:00,191.03,191.14,190.86,190.99,2931.0,184.5326,184.6388,184.3684,184.4939,2931.0
2021-05-18 12:00:00,190.99,190.99,190.51,190.52,1100.0,184.4939,184.4939,184.0303,184.0399,1100.0
2021-05-18 12:05:00,190.5,190.53,190.44,190.53,700.0,184.0206,184.0496,183.9626,184.0496,700.0
2021-05-18 12:10:00,190.52,190.78,190.52,190.77,4500.0,184.0399,184.2911,184.0399,184.2814,4500.0
2021-05-18 12:15:00,190.86,190.94,190.74,190.92,5435.0,184.3684,184.4456,184.2524,184.4263,5435.0
2021-05-18 12:20:00,191.02,191.15,191.01,191.15,3800.0,184.5229,184.6485,184.5133,184.6485,3800.0
2021-05-18 12:25:00,191.09,191.09,191.01,191.01,424.0,184.5905,184.5905,184.5133,184.5133,424.0
2021-05-18 12:30:00,190.95,190.99,190.87,190.87,700.0,184.4553,184.4939,184.378,184.378,700.0
2021-05-18 12:35:00,190.82,191.01,190.77,190.91,2226.0,184.3297,184.5133,184.2814,184.4167,2226.0
2021-05-18 12:40:00,190.87,190.97,190.87,190.97,1001.0,184.378,184.4746,184.378,184.4746,1001.0
2021-05-18 12:45:00,190.93,190.98,190.85,190.93,2618.0,184.436,184.4843,184.3587,184.436,2618.0
2021-05-18 12:50:00,190.92,191.26,190.91,191.26,2072.0,184.4263,184.7547,184.4167,184.7547,2072.0
2021-05-18 12:55:00,191.21,191.45,191.13,191.3,3200.0,184.7065,184.9383,184.6292,184.7934,3200.0
2021-05-18 13:00:00,191.3,191.45,191.3,191.42,900.0,184.7934,184.9383,184.7934,184.9093,900.0
2021-05-18 13:05:00,191.5,191.53,191.35,191.48,2417.0,184.9866,185.0156,184.8417,184.9673,2417.0
2021-05-18 13:10:00,191.5,191.63,191.5,191.58,6995.0,184.9866,185.1122,184.9866,185.0639,6995.0
2021-05-18 13:15:00,191.51,191.69,191.5,191.63,5100.0,184.9962,185.1701,184.9866,185.1122,5100.0
2021-05-18 13:20:00,191.61,191.86,191.58,191.86,2350.0,185.0928,185.3343,185.0639,185.3343,2350.0
2021-05-18 13:25:00,191.88,191.9,191.71,191.75,5574.0,185.3537,185.373,185.1894,185.2281,5574.0
2021-05-18 13:30:00,191.72,191.79,191.65,191.79,4134.0,185.1991,185.2667,185.1315,185.2667,4134.0
2021-05-18 13:35:00,191.84,191.94,191.77,191.89,2485.0,185.315,185.4116,185.2474,185.3633,2485.0
2021-05-18 13:40:00,191.89,192.03,191.88,192.03,1701.0,185.3633,185.4986,185.3537,185.4986,1701.0
2021-05-18 13:45:00,192.06,192.23,192.06,192.15,1470.0,185.5275,185.6918,185.5275,185.6145,1470.0
2021-05-18 13:50:00,192.13,192.13,191.99,192.0,1707.0,185.5952,185.5952,185.4599,185.4696,1707.0
2021-05-18 13:55:00,192.03,192.03,191.83,191.85,1600.0,185.4986,185.4986,185.3054,185.3247,1600.0
2021-05-18 14:00:00,191.84,191.84,191.65,191.66,1000.0,185.315,185.315,185.1315,185.1411,1000.0
2021-05-18 14:05:00,191.73,191.75,191.6,191.65,1200.0,185.2088,185.2281,185.0832,185.1315,1200.0
2021-05-18 14:10:00,191.57,191.62,191.57,191.57,700.0,185.0542,185.1025,185.0542,185.0542,700.0
2021-05-18 14:15:00,191.57,191.71,191.36,191.37,3136.0,185.0542,185.1894,184.8513,184.861,3136.0
2021-05-18 14:20:00,191.3,191.3,191.08,191.08,2206.0,184.7934,184.7934,184.5809,184.5809,2206.0
2021-05-18 14:25:00,191.08,191.09,191.0,191.09,2273.0,184.5809,184.5905,184.5036,184.5905,2273.0
2021-05-18 14:30:00,191.3,191.3,191.08,191.09,1100.0,184.7934,184.7934,184.5809,184.5905,1100.0
2021-05-18 14:35:00,191.06,191.07,190.87,191.06,11107.0,184.5616,184.5712,184.378,184.5616,11107.0
2021-05-18 14:40:00,191.11,191.11,190.92,190.93,1400.0,184.6099,184.6099,184.4263,184.436,1400.0
2021-05-18 14:45:00,190.88,190.98,190.78,190.78,400.0,184.3877,184.4843,184.2911,184.2911,400.0
2021-05-18 14:50:00,190.86,190.92,190.86,190.9,434.0,184.3684,184.4263,184.3684,184.407,434.0
2021-05-18 14:55:00,190.94,191.15,190.94,191.12,2900.0,184.4456,184.6485,184.4456,184.6195,2900.0
2021-05-18 15:00:00,191.13,191.13,190.89,190.95,1900.0,184.6292,184.6292,184.3973,184.4553,1900.0
2021-05-18 15:05:00,191.08,191.19,191.07,191.18,1820.0,184.5809,184.6871,184.5712,184.6775,1820.0
2021-05-18 15:10:00,191.13,191.18,190.77,190.77,4804.0,184.6292,184.6775,184.2814,184.2814,4804.0
2021-05-18 15:15:00,190.84,191.08,190.83,191.0,1900.0,184.349,184.5809,184.3394,184.5036,1900.0
2021-05-18 15:20:00,190.93,191.03,190.93,190.99,900.0,184.436,184.5326,184.436,184.4939,900.0
2021-05-18 15:25:00,191.02,191.02,190.85,190.85,1200.0,184.5229,184.5229,184.3587,184.3587,1200.0
2021-05-18 15:30:00,190.81,190.87,190.71,190.8,4365.0,184.3201,184.378,184.2235,184.3104,4365.0
2021-05-18 15:35:00,190.78,190.98,190.76,190.92,3840.0,184.2911,184.4843,184.2718,184.4263,3840.0
2021-05-18 15:40:00,190.98,191.09,190.84,191.09,4757.0,184.4843,184.5905,184.349,184.5905,4757.0
2021-05-18 15:45:00,191.06,191.11,190.49,190.58,7352.0,184.5616,184.6099,184.0109,184.0979,7352.0
2021-05-18 15:50:00,190.58,190.58,190.23,190.3,11934.0,184.0979,184.0979,183.7598,183.8274,11934.0
2021-05-18 15:55:00,190.39,190.52,190.05,190.14,20340.0,183.9143,184.0399,183.5859,183.6728,20340.0
2021-05-19 09:30:00,186.94,187.1,184.18,186.89,28888.0,180.5817,180.7362,177.9156,180.5334,28888.0
2021-05-19 09:35:00,186.65,186.65,184.7,185.4,5704.0,180.3015,180.3015,178.4179,179.0941,5704.0
2021-05-19 09:40:00,185.05,185.28,183.52,183.71,14760.0,178.756,178.9781,177.278,177.4615,14760.0
2021-05-19 09:45:00,183.62,184.53,183.02,184.06,18878.0,177.3746,178.2537,176.795,177.7996,18878.0
2021-05-19 09:50:00,183.97,184.76,183.95,184.74,3735.0,177.7127,178.4758,177.6934,178.4565,3735.0
2021-05-19 09:55:00,184.58,185.69,184.32,185.2,4058.0,178.302,179.3742,178.0508,178.9009,4058.0
2021-05-19 10:00:00,184.99,185.66,184.97,185.11,3450.0,178.698,179.3452,178.6787,178.8139,3450.0
2021-05-19 10:05:00,185.23,185.7,184.22,184.26,8356.0,178.9298,179.3839,177.9542,177.9928,8356.0
2021-05-19 10:10:00,183.87,184.23,183.28,183.99,5634.0,177.6161,177.9639,177.0462,177.732,5634.0
2021-05-19 10:15:00,183.74,184.3,183.62,183.72,2708.0,177.4905,178.0315,177.3746,177.4712,2708.0
2021-05-19 10:20:00,183.81,183.85,182.91,183.2,4054.0,177.5581,177.5968,176.6888,176.9689,4054.0
2021-05-19 10:25:00,183.13,183.76,182.8,183.5,8961.0,176.9013,177.5098,176.5825,177.2587,8961.0
2021-05-19 10:30:00,183.51,184.0,183.33,184.0,2480.0,177.2683,177.7417,177.0945,177.7417,2480.0
2021-05-19 10:35:00,184.17,184.26,183.3,183.3,3600.0,177.9059,177.9928,177.0655,177.0655,3600.0
2021-05-19 10:40:00,183.37,183.55,182.98,183.55,2994.0,177.1331,177.307,176.7564,177.307,2994.0
2021-05-19 10:45:00,183.6,183.66,183.19,183.52,4446.0,177.3553,177.4132,176.9592,177.278,4446.0
2021-05-19 10:50:00,183.58,184.5,183.52,184.5,6572.0,177.336,178.2247,177.278,178.2247,6572.0
2021-05-19 10:55:00,184.48,184.72,184.17,184.7,3447.0,178.2054,178.4372,177.9059,178.4179,3447.0
2021-05-19 11:00:00,184.61,184.62,184.01,184.13,4251.0,178.3309,178.3406,177.7513,177.8673,4251.0
2021-05-19 11:05:00,184.15,184.62,184.15,184.62,2000.0,177.8866,178.3406,177.8866,178.3406,2000.0
2021-05-19 11:10:00,184.58,184.69,184.47,184.62,3516.0,178.302,178.4082,178.1957,178.3406,3516.0
2021-05-19 11:15:00,184.48,184.65,184.23,184.23,4731.0,178.2054,178.3696,177.9639,177.9639,4731.0
2021-05-19 11:20:00,184.15,184.57,184.15,184.42,1400.0,177.8866,178.2923,177.8866,178.1474,1400.0
2021-05-19 11:25:00,184.45,184.92,184.4,184.65,2382.0,178.1764,178.6304,178.1281,178.3696,2382.0
2021-05-19 11:30:00,184.75,184.81,184.1,184.1,8322.0,178.4662,178.5241,177.8383,177.8383,8322.0
2021-05-19 11:35:00,184.21,184.46,184.01,184.21,4556.0,177.9445,178.186,177.7513,177.9445,4556.0
2021-05-19 11:40:00,184.09,184.11,183.77,183.82,3370.0,177.8286,177.8479,177.5195,177.5678,3370.0
2021-05-19 11:45:00,183.85,183.86,183.49,183.74,8512.0,177.5968,177.6064,177.249,177.4905,8512.0
2021-05-19 11:50:00,183.79,183.79,183.57,183.67,3200.0,177.5388,177.5388,177.3263,177.4229,3200.0
2021-05-19 11:55:00,183.56,184.1,183.56,184.0,5333.0,177.3166,177.8383,177.3166,177.7417,5333.0
2021-05-19 12:00:00,184.0,184.15,183.99,184.06,2067.0,177.7417,177.8866,177.732,177.7996,2067.0
2021-05-19 12:05:00,184.22,184.4,184.14,184.18,3236.0,177.9542,178.1281,177.8769,177.9156,3236.0
2021-05-19 12:10:00,184.18,184.47,184.17,184.47,3571.0,177.9156,178.1957,177.9059,178.1957,3571.0
2021-05-19 12:15:00,184.5,184.82,184.46,184.82,1629.0,178.2247,178.5338,178.186,178.5338,1629.0
2021-05-19 12:20:00,184.88,185.03,184.63,184.72,6321.0,178.5918,178.7366,178.3503,178.4372,6321.0
2021-05-19 12:25:00,184.63,184.68,184.54,184.62,2764.0,178.3503,178.3986,178.2633,178.3406,2764.0
2021-05-19 12:30:00,184.71,184.71,184.5,184.51,1417.0,178.4275,178.4275,178.2247,178.2343,1417.0
2021-05-19 12:35:00,184.5,184.75,184.42,184.61,2852.0,178.2247,178.4662,178.1474,178.3309,2852.0
2021-05-19 12:40:00,184.65,184.78,184.65,184.74,1700.0,178.3696,178.4952,178.3696,178.4565,1700.0
2021-05-19 12:45:00,184.72,184.82,184.65,184.78,602.0,178.4372,178.5338,178.3696,178.4952,602.0
2021-05-19 12:50:00,184.89,185.24,184.89,185.14,6125.0,178.6014,178.9395,178.6014,178.8429,6125.0
2021-05-19 12:55:00,185.23,185.27,185.09,185.25,4296.0,178.9298,178.9685,178.7946,178.9492,4296.0
2021-05-19 13:00:00,185.18,185.35,185.11,185.35,2545.0,178.8815,179.0458,178.8139,179.0458,2545.0
2021-05-19 13:05:00,185.35,185.66,185.18,185.66,5513.0,179.0458,179.3452,178.8815,179.3452,5513.0
2021-05-19 13:10:00,185.65,185.67,185.53,185.62,4634.0,179.3356,179.3549,179.2196,179.3066,4634.0
2021-05-19 13:15:00,185.64,185.81,185.63,185.77,900.0,179.3259,179.4901,179.3162,179.4515,900.0
2021-05-19 13:20:00,185.73,185.74,185.49,185.49,2016.0,179.4128,179.4225,179.181,179.181,2016.0
2021-05-19 13:25:00,185.42,185.68,185.34,185.65,908.0,179.1134,179.3645,179.0361,179.3356,908.0
2021-05-19 13:30:00,185.69,185.7,185.59,185.64,2767.0,179.3742,179.3839,179.2776,179.3259,2767.0
2021-05-19 13:35:00,185.41,185.41,185.25,185.35,1601.0,179.1037,179.1037,178.9492,179.0458,1601.0
2021-05-19 13:40:00,185.31,185.35,185.22,185.25,600.0,179.0071,179.0458,178.9202,178.9492,600.0
2021-05-19 13:45:00,185.35,185.66,185.21,185.66,1015.0,179.0458,179.3452,178.9105,179.3452,1015.0
2021-05-19 13:50:00,185.58,185.67,185.46,185.66,1300.0,179.2679,179.3549,179.152,179.3452,1300.0
2021-05-19 13:55:00,185.75,185.78,185.59,185.77,2150.0,179.4322,179.4611,179.2776,179.4515,2150.0
2021-05-19 14:00:00,185.69,186.16,185.31,185.31,3503.0,179.3742,179.8282,179.0071,179.0071,3503.0
2021-05-19 14:05:00,185.43,185.43,184.92,185.19,4831.0,179.123,179.123,178.6304,178.8912,4831.0
2021-05-19 14:10:00,185.12,185.12,184.65,184.73,5498.0,178.8236,178.8236,178.3696,178.4469,5498.0
2021-05-19 14:15:00,184.61,184.61,184.33,184.43,1700.0,178.3309,178.3309,178.0605,178.1571,1700.0
2021-05-19 14:20:00,184.79,185.41,184.57,185.27,1400.0,178.5048,179.1037,178.2923,178.9685,1400.0
2021-05-19 14:25:00,185.27,185.38,185.18,185.29,2120.0,178.9685,179.0747,178.8815,178.9878,2120.0
2021-05-19 14:30:00,185.23,185.56,184.94,184.99,3883.0,178.9298,179.2486,178.6497,178.698,3883.0
2021-05-19 14:35:00,185.07,185.15,184.35,184.45,2430.0,178.7753,178.8526,178.0798,178.1764,2430.0
2021-05-19 14:40:00,184.62,184.77,184.48,184.63,1680.0,178.3406,178.4855,178.2054,178.3503,1680.0
2021-05-19 14:45:00,184.72,184.8,184.54,184.75,1110.0,178.4372,178.5145,178.2633,178.4662,1110.0
2021-05-19 14:50:00,184.64,184.81,184.44,184.59,2879.0,178.3599,178.5241,178.1667,178.3116,2879.0
2021-05-19 14:55:00,184.57,184.72,184.23,184.3,4002.0,178.2923,178.4372,177.9639,178.0315,4002.0
2021-05-19 15:00:00,184.22,184.29,183.94,184.04,5397.0,177.9542,178.0218,177.6837,177.7803,5397.0
2021-05-19 15:05:00,184.08,184.28,184.07,184.28,5166.0,177.819,178.0122,177.8093,178.0122,5166.0
2021-05-19 15:10:00,184.42,184.56,184.38,184.38,2151.0,178.1474,178.2826,178.1088,178.1088,2151.0
2021-05-19 15:15:00,184.43,184.47,184.32,184.34,3393.0,178.1571,178.1957,178.0508,178.0701,3393.0
2021-05-19 15:20:00,184.32,184.79,184.32,184.51,3150.0,178.0508,178.5048,178.0508,178.2343,3150.0
2021-05-19 15:25:00,184.58,184.63,184.35,184.61,7699.0,178.302,178.3503,178.0798,178.3309,7699.0
2021-05-19 15:30:00,184.51,184.53,184.23,184.28,15396.0,178.2343,178.2537,177.9639,178.0122,15396.0
2021-05-19 15:35:00,184.26,184.84,184.14,184.84,9341.0,177.9928,178.5531,177.8769,178.5531,9341.0
2021-05-19 15:40:00,184.75,184.82,184.26,184.26,15308.0,178.4662,178.5338,177.9928,177.9928,15308.0
2021-05-19 15:45:00,184.24,184.38,183.92,184.35,18170.0,177.9735,178.1088,177.6644,178.0798,18170.0
2021-05-19 15:50:00,184.38,184.7,184.35,184.6,20127.0,178.1088,178.4179,178.0798,178.3213,20127.0
2021-05-19 15:55:00,184.63,185.0,184.58,184.9,30435.0,178.3503,178.7077,178.302,178.6111,30435.0
2021-05-20 09:30:00,185.74,186.23,185.29,185.9,8144.0,179.4225,179.8958,178.9878,179.5771,8144.0
2021-05-20 09:35:00,185.92,185.92,185.13,185.26,18067.0,179.5964,179.5964,178.8332,178.9588,18067.0
2021-05-20 09:40:00,185.31,185.31,184.19,184.45,5271.0,179.0071,179.0071,177.9252,178.1764,5271.0
2021-05-20 09:45:00,184.47,185.06,184.47,184.67,1600.0,178.1957,178.7656,178.1957,178.3889,1600.0
2021-05-20 09:50:00,184.37,184.54,184.03,184.12,3406.0,178.0991,178.2633,177.7707,177.8576,3406.0
2021-05-20 09:55:00,184.37,184.69,184.2,184.2,2211.0,178.0991,178.4082,177.9349,177.9349,2211.0
2021-05-20 10:00:00,184.37,184.95,184.19,184.95,2640.0,178.0991,178.6594,177.9252,178.6594,2640.0
2021-05-20 10:05:00,184.82,184.82,184.26,184.48,4621.0,178.5338,178.5338,177.9928,178.2054,4621.0
2021-05-20 10:10:00,184.2,184.66,184.2,184.54,2713.0,177.9349,178.3792,177.9349,178.2633,2713.0
2021-05-20 10:15:00,184.4,184.48,184.27,184.48,500.0,178.1281,178.2054,178.0025,178.2054,500.0
2021-05-20 10:20:00,184.37,184.58,184.33,184.47,1400.0,178.0991,178.302,178.0605,178.1957,1400.0
2021-05-20 10:25:00,184.47,184.47,184.16,184.32,765.0,178.1957,178.1957,177.8962,178.0508,765.0
2021-05-20 10:30:00,184.34,184.34,183.26,183.26,18142.0,178.0701,178.0701,177.0269,177.0269,18142.0
2021-05-20 10:35:00,183.33,183.46,183.11,183.45,4082.0,177.0945,177.22,176.882,177.2104,4082.0
2021-05-20 10:40:00,183.5,183.7,183.4,183.55,4703.0,177.2587,177.4519,177.1621,177.307,4703.0
2021-05-20 10:45:00,183.53,183.62,183.24,183.25,5036.0,177.2877,177.3746,177.0075,177.0172,5036.0
2021-05-20 10:50:00,183.2,183.38,183.15,183.22,5697.0,176.9689,177.1428,176.9206,176.9882,5697.0
2021-05-20 10:55:00,183.23,183.24,182.87,182.87,9289.0,176.9979,177.0075,176.6501,176.6501,9289.0
2021-05-20 11:00:00,182.91,183.31,182.91,183.31,21815.0,176.6888,177.0751,176.6888,177.0751,21815.0
2021-05-20 11:05:00,183.27,183.83,183.22,183.71,8279.0,177.0365,177.5775,176.9882,177.4615,8279.0
2021-05-20 11:10:00,183.78,184.19,183.6,183.63,4106.0,177.5292,177.9252,177.3553,177.3843,4106.0
2021-05-20 11:15:00,183.7,183.84,183.48,183.67,6300.0,177.4519,177.5871,177.2394,177.4229,6300.0
2021-05-20 11:20:00,183.7,183.73,183.38,183.47,5970.0,177.4519,177.4809,177.1428,177.2297,5970.0
2021-05-20 11:25:00,183.4,183.42,182.98,183.2,16342.0,177.1621,177.1814,176.7564,176.9689,16342.0
2021-05-20 11:30:00,183.25,183.89,183.24,183.74,10894.0,177.0172,177.6354,177.0075,177.4905,10894.0
2021-05-20 11:35:00,183.84,183.95,183.57,183.94,2722.0,177.5871,177.6934,177.3263,177.6837,2722.0
2021-05-20 11:40:00,183.93,184.37,183.73,184.37,2618.0,177.6741,178.0991,177.4809,178.0991,2618.0
2021-05-20 11:45:00,184.3,184.62,184.3,184.59,2211.0,178.0315,178.3406,178.0315,178.3116,2211.0
2021-05-20 11:50:00,184.7,184.78,184.43,184.52,4354.0,178.4179,178.4952,178.1571,178.244,4354.0
2021-05-20 11:55:00,184.61,184.84,184.43,184.6,2591.0,178.3309,178.5531,178.1571,178.3213,2591.0
2021-05-20 12:00:00,184.57,184.68,184.33,184.44,7500.0,178.2923,178.3986,178.0605,178.1667,7500.0
2021-05-20 12:05:00,184.34,184.7,184.33,184.49,4105.0,178.0701,178.4179,178.0605,178.215,4105.0
2021-05-20 12:10:00,184.49,184.66,184.2,184.2,7949.0,178.215,178.3792,177.9349,177.9349,7949.0
2021-05-20 12:15:00,184.15,184.28,183.9,184.0,3903.0,177.8866,178.0122,177.6451,177.7417,3903.0
2021-05-20 12:20:00,184.02,184.19,183.87,184.06,7489.0,177.761,177.9252,177.6161,177.7996,7489.0
2021-05-20 12:25:00,184.04,184.16,183.69,183.7,4074.0,177.7803,177.8962,177.4422,177.4519,4074.0
2021-05-20 12:30:00,183.69,183.98,183.69,183.97,2200.0,177.4422,177.7224,177.4422,177.7127,2200.0
2021-05-20 12:35:00,183.96,184.0,183.52,183.59,5387.0,177.703,177.7417,177.278,177.3456,5387.0
2021-05-20 12:40:00,183.59,183.64,183.06,183.07,6330.0,177.3456,177.3939,176.8337,176.8433,6330.0
2021-05-20 12:45:00,183.08,183.49,183.08,183.42,10549.0,176.853,177.249,176.853,177.1814,10549.0
2021-05-20 12:50:00,183.44,183.84,183.44,183.76,3182.0,177.2007,177.5871,177.2007,177.5098,3182.0
2021-05-20 12:55:00,183.82,183.89,183.42,183.79,6275.0,177.5678,177.6354,177.1814,177.5388,6275.0
2021-05-20 13:00:00,183.82,183.94,183.76,183.88,1600.0,177.5678,177.6837,177.5098,177.6258,1600.0
2021-05-20 13:05:00,183.9,184.01,183.69,183.91,3896.0,177.6451,177.7513,177.4422,177.6547,3896.0
2021-05-20 13:10:00,183.83,184.07,183.64,183.82,6726.0,177.5775,177.8093,177.3939,177.5678,6726.0
2021-05-20 13:15:00,183.82,184.23,183.81,184.23,2200.0,177.5678,177.9639,177.5581,177.9639,2200.0
2021-05-20 13:20:00,184.18,184.38,184.15,184.19,12400.0,177.9156,178.1088,177.8866,177.9252,12400.0
2021-05-20 13:25:00,184.16,184.28,183.98,184.28,2206.0,177.8962,178.0122,177.7224,178.0122,2206.0
2021-05-20 13:30:00,184.32,184.62,184.32,184.62,3209.0,178.0508,178.3406,178.0508,178.3406,3209.0
2021-05-20 13:35:00,184.63,184.88,184.63,184.87,3075.0,178.3503,178.5918,178.3503,178.5821,3075.0
2021-05-20 13:40:00,184.88,184.98,184.78,184.86,3282.0,178.5918,178.6883,178.4952,178.5724,3282.0
2021-05-20 13:45:00,184.78,184.84,184.67,184.8,2653.0,178.4952,178.5531,178.3889,178.5145,2653.0
2021-05-20 13:50:00,184.79,184.79,184.32,184.51,4851.0,178.5048,178.5048,178.0508,178.2343,4851.0
2021-05-20 13:55:00,184.51,184.55,184.4,184.48,1808.0,178.2343,178.273,178.1281,178.2054,1808.0
2021-05-20 14:00:00,184.55,184.85,184.51,184.56,2200.0,178.273,178.5628,178.2343,178.2826,2200.0
2021-05-20 14:05:00,184.62,184.85,184.61,184.77,4824.0,178.3406,178.5628,178.3309,178.4855,4824.0
2021-05-20 14:10:00,184.7,184.89,184.63,184.7,2091.0,178.4179,178.6014,178.3503,178.4179,2091.0
2021-05-20 14:15:00,184.76,184.94,184.68,184.91,2458.0,178.4758,178.6497,178.3986,178.6207,2458.0
2021-05-20 14:20:00,184.94,185.15,184.84,184.85,4902.0,178.6497,178.8526,178.5531,178.5628,4902.0
2021-05-20 14:25:00,184.84,185.11,184.8,185.11,2223.0,178.5531,178.8139,178.5145,178.8139,2223.0
2021-05-20 14:30:00,185.16,185.23,184.97,185.07,7674.0,178.8622,178.9298,178.6787,178.7753,7674.0
2021-05-20 14:35:00,185.12,185.27,185.11,185.27,3175.0,178.8236,178.9685,178.8139,178.9685,3175.0
2021-05-20 14:40:00,185.38,185.54,185.36,185.49,4095.0,179.0747,179.2293,179.0554,179.181,4095.0
2021-05-20 14:45:00,185.46,185.46,184.97,184.97,7389.0,179.152,179.152,178.6787,178.6787,7389.0
2021-05-20 14:50:00,184.92,185.02,184.91,185.02,2101.0,178.6304,178.727,178.6207,178.727,2101.0
2021-05-20 14:55:00,184.93,185.0,184.84,184.84,4816.0,178.64,178.7077,178.5531,178.5531,4816.0
2021-05-20 15:00:00,184.86,185.0,184.69,184.81,4442.0,178.5724,178.7077,178.4082,178.5241,4442.0
2021-05-20 15:05:00,184.78,184.88,184.78,184.78,2900.0,178.4952,178.5918,178.4952,178.4952,2900.0
2021-05-20 15:10:00,184.86,185.19,184.86,185.04,3198.0,178.5724,178.8912,178.5724,178.7463,3198.0
2021-05-20 15:15:00,185.11,185.28,185.06,185.25,1732.0,178.8139,178.9781,178.7656,178.9492,1732.0
2021-05-20 15:20:00,185.25,185.47,185.2,185.47,3212.0,178.9492,179.1617,178.9009,179.1617,3212.0
2021-05-20 15:25:00,185.44,185.49,185.34,185.45,3513.0,179.1327,179.181,179.0361,179.1424,3513.0
2021-05-20 15:30:00,185.36,185.51,185.32,185.37,5424.0,179.0554,179.2003,179.0168,179.0651,5424.0
2021-05-20 15:35:00,185.28,185.35,185.01,185.01,7162.0,178.9781,179.0458,178.7173,178.7173,7162.0
2021-05-20 15:40:00,185.01,185.18,184.94,185.18,8093.0,178.7173,178.8815,178.6497,178.8815,8093.0
2021-05-20 15:45:00,185.16,185.19,184.67,184.72,9232.0,178.8622,178.8912,178.3889,178.4372,9232.0
2021-05-20 15:50:00,184.76,185.15,184.65,185.13,18706.0,178.4758,178.8526,178.3696,178.8332,18706.0
2021-05-20 15:55:00,185.01,185.26,184.69,184.74,31794.0,178.7173,178.9588,178.4082,178.4565,31794.0
2021-05-21 09:30:00,185.59,185.88,185.25,185.84,24903.0,179.2776,179.5577,178.9492,179.5191,24903.0
2021-05-21 09:35:00,186.12,186.65,186.0,186.55,1552.0,179.7896,180.3015,179.6737,180.2049,1552.0
2021-05-21 09:40:00,186.69,187.58,186.69,187.58,2104.0,180.3402,181.1999,180.3402,181.1999,2104.0
2021-05-21 09:45:00,187.38,187.38,186.62,187.02,3861.0,181.0067,181.0067,180.2726,180.659,3861.0
2021-05-21 09:50:00,187.14,187.37,186.96,187.05,2562.0,180.7749,180.9971,180.601,180.6879,2562.0
2021-05-21 09:55:00,187.24,187.48,187.24,187.48,904.0,180.8715,181.1033,180.8715,181.1033,904.0
2021-05-21 10:00:00,187.34,187.45,186.87,187.01,4498.0,180.9681,181.0743,180.5141,180.6493,4498.0
2021-05-21 10:05:00,187.06,187.78,186.98,187.73,4446.0,180.6976,181.3931,180.6203,181.3448,4446.0
2021-05-21 10:10:00,187.84,187.88,187.22,187.26,3402.0,181.4511,181.4897,180.8522,180.8908,3402.0
2021-05-21 10:15:00,187.4,187.47,187.26,187.39,1527.0,181.026,181.0937,180.8908,181.0164,1527.0
2021-05-21 10:20:00,187.48,187.68,186.95,187.0,2358.0,181.1033,181.2965,180.5913,180.6396,2358.0
2021-05-21 10:25:00,186.86,186.98,186.81,186.88,2846.0,180.5044,180.6203,180.4561,180.5237,2846.0
2021-05-21 10:30:00,186.86,187.15,186.86,187.15,1222.0,180.5044,180.7845,180.5044,180.7845,1222.0
2021-05-21 10:35:00,187.04,187.23,186.85,187.01,3874.0,180.6783,180.8618,180.4947,180.6493,3874.0
2021-05-21 10:40:00,187.12,187.23,187.07,187.11,1288.0,180.7556,180.8618,180.7073,180.7459,1288.0
2021-05-21 10:45:00,187.12,187.12,186.55,186.65,1800.0,180.7556,180.7556,180.2049,180.3015,1800.0
2021-05-21 10:50:00,186.8,187.21,186.8,187.21,1472.0,180.4464,180.8425,180.4464,180.8425,1472.0
2021-05-21 10:55:00,187.27,187.27,186.9,186.97,1000.0,180.9005,180.9005,180.543,180.6107,1000.0
2021-05-21 11:00:00,186.98,187.1,186.84,187.1,2811.0,180.6203,180.7362,180.4851,180.7362,2811.0
2021-05-21 11:05:00,187.18,187.45,187.17,187.44,5473.0,180.8135,181.0743,180.8039,181.0647,5473.0
2021-05-21 11:10:00,187.3,187.36,186.95,186.99,11963.0,180.9294,180.9874,180.5913,180.63,11963.0
2021-05-21 11:15:00,187.07,187.07,186.58,186.59,1890.0,180.7073,180.7073,180.2339,180.2436,1890.0
2021-05-21 11:20:00,186.72,186.95,186.72,186.87,1369.0,180.3692,180.5913,180.3692,180.5141,1369.0
2021-05-21 11:25:00,186.88,186.94,186.65,186.66,2501.0,180.5237,180.5817,180.3015,180.3112,2501.0
2021-05-21 11:30:00,186.66,187.01,186.66,187.01,3138.0,180.3112,180.6493,180.3112,180.6493,3138.0
2021-05-21 11:35:00,186.99,186.99,186.81,186.81,1900.0,180.63,180.63,180.4561,180.4561,1900.0
2021-05-21 11:40:00,186.68,186.72,186.61,186.61,2414.0,180.3305,180.3692,180.2629,180.2629,2414.0
2021-05-21 11:45:00,186.47,186.79,186.47,186.79,900.0,180.1277,180.4368,180.1277,180.4368,900.0
2021-05-21 11:50:00,186.62,186.62,186.17,186.18,3068.0,180.2726,180.2726,179.8379,179.8475,3068.0
2021-05-21 11:55:00,186.26,186.26,185.97,186.09,1128.0,179.9248,179.9248,179.6447,179.7606,1128.0
2021-05-21 12:00:00,186.03,186.14,185.93,186.1,2501.0,179.7026,179.8089,179.606,179.7703,2501.0
2021-05-21 12:05:00,186.06,186.17,185.31,185.35,2600.0,179.7316,179.8379,179.0071,179.0458,2600.0
2021-05-21 12:10:00,185.4,185.58,185.4,185.58,600.0,179.0941,179.2679,179.0941,179.2679,600.0
2021-05-21 12:15:00,185.51,185.51,185.45,185.48,1134.0,179.2003,179.2003,179.1424,179.1713,1134.0
2021-05-21 12:20:00,185.49,185.49,185.3,185.3,600.0,179.181,179.181,178.9975,178.9975,600.0
2021-05-21 12:25:00,185.35,185.39,185.0,185.06,4088.0,179.0458,179.0844,178.7077,178.7656,4088.0
2021-05-21 12:30:00,184.95,185.21,184.95,185.21,1271.0,178.6594,178.9105,178.6594,178.9105,1271.0
2021-05-21 12:35:00,185.03,185.05,185.03,185.05,607.0,178.7366,178.756,178.7366,178.756,607.0
2021-05-21 12:40:00,185.19,185.27,185.1,185.14,2616.0,178.8912,178.9685,178.8043,178.8429,2616.0
2021-05-21 12:45:00,185.08,185.17,185.0,185.14,1847.0,178.7849,178.8719,178.7077,178.8429,1847.0
2021-05-21 12:50:00,185.03,185.03,184.91,184.91,2156.0,178.7366,178.7366,178.6207,178.6207,2156.0
2021-05-21 12:55:00,184.65,184.83,184.64,184.64,1252.0,178.3696,178.5435,178.3599,178.3599,1252.0
2021-05-21 13:00:00,184.83,185.05,184.83,185.05,1301.0,178.5435,178.756,178.5435,178.756,1301.0
2021-05-21 13:05:00,185.14,185.14,185.14,185.14,100.0,178.8429,178.8429,178.8429,178.8429,100.0
2021-05-21 13:10:00,185.05,185.05,184.76,184.8,2486.0,178.756,178.756,178.4758,178.5145,2486.0
2021-05-21 13:15:00,184.85,185.0,184.85,185.0,1618.0,178.5628,178.7077,178.5628,178.7077,1618.0
2021-05-21 13:20:00,184.96,185.25,184.95,185.21,1619.0,178.669,178.9492,178.6594,178.9105,1619.0
2021-05-21 13:25:00,185.26,185.31,185.21,185.29,600.0,178.9588,179.0071,178.9105,178.9878,600.0
2021-05-21 13:30:00,185.24,185.26,185.07,185.26,3744.0,178.9395,178.9588,178.7753,178.9588,3744.0
2021-05-21 13:35:00,185.24,185.35,185.23,185.33,1105.0,178.9395,179.0458,178.9298,179.0264,1105.0
2021-05-21 13:40:00,185.25,185.29,185.05,185.08,3901.0,178.9492,178.9878,178.756,178.7849,3901.0
2021-05-21 13:45:00,185.11,185.2,184.98,185.15,3699.0,178.8139,178.9009,178.6883,178.8526,3699.0
2021-05-21 13:50:00,185.21,185.34,185.16,185.34,2100.0,178.9105,179.0361,178.8622,179.0361,2100.0
2021-05-21 13:55:00,185.36,185.43,185.28,185.38,2511.0,179.0554,179.123,178.9781,179.0747,2511.0
2021-05-21 14:00:00,185.33,185.49,185.28,185.49,839.0,179.0264,179.181,178.9781,179.181,839.0
2021-05-21 14:05:00,185.66,185.66,185.31,185.44,1956.0,179.3452,179.3452,179.0071,179.1327,1956.0
2021-05-21 14:10:00,185.32,185.46,185.32,185.43,2284.0,179.0168,179.152,179.0168,179.123,2284.0
2021-05-21 14:15:00,185.34,185.37,185.15,185.31,3106.0,179.0361,179.0651,178.8526,179.0071,3106.0
2021-05-21 14:20:00,185.32,185.36,185.17,185.28,3400.0,179.0168,179.0554,178.8719,178.9781,3400.0
2021-05-21 14:25:00,185.38,185.41,185.21,185.21,819.0,179.0747,179.1037,178.9105,178.9105,819.0
2021-05-21 14:30:00,185.32,185.38,185.19,185.19,2497.0,179.0168,179.0747,178.8912,178.8912,2497.0
2021-05-21 14:35:00,185.2,185.24,184.88,184.95,3500.0,178.9009,178.9395,178.5918,178.6594,3500.0
2021-05-21 14:40:00,184.95,184.95,184.87,184.87,1635.0,178.6594,178.6594,178.5821,178.5821,1635.0
2021-05-21 14:45:00,184.99,185.25,184.97,185.19,2004.0,178.698,178.9492,178.6787,178.8912,2004.0
2021-05-21 14:50:00,185.25,185.4,185.22,185.4,2501.0,178.9492,179.0941,178.9202,179.0941,2501.0
2021-05-21 14:55:00,185.37,185.37,185.22,185.28,2095.0,179.0651,179.0651,178.9202,178.9781,2095.0
2021-05-21 15:00:00,185.24,185.24,185.07,185.14,3077.0,178.9395,178.9395,178.7753,178.8429,3077.0
2021-05-21 15:05:00,185.2,185.26,185.07,185.16,2664.0,178.9009,178.9588,178.7753,178.8622,2664.0
2021-05-21 15:10:00,185.09,185.17,185.09,185.17,1604.0,178.7946,178.8719,178.7946,178.8719,1604.0
2021-05-21 15:15:00,185.09,185.35,185.09,185.24,4569.0,178.7946,179.0458,178.7946,178.9395,4569.0
2021-05-21 15:20:00,185.27,185.29,185.17,185.17,2200.0,178.9685,178.9878,178.8719,178.8719,2200.0
2021-05-21 15:25:00,185.14,185.14,184.98,185.02,5519.0,178.8429,178.8429,178.6883,178.727,5519.0
2021-05-21 15:30:00,185.06,185.12,184.96,185.06,5031.0,178.7656,178.8236,178.669,178.7656,5031.0
2021-05-21 15:35:00,185.03,185.2,184.99,185.0,5482.0,178.7366,178.9009,178.698,178.7077,5482.0
2021-05-21 15:40:00,185.01,185.06,184.6,184.61,8244.0,178.7173,178.7656,178.3213,178.3309,8244.0
2021-05-21 15:45:00,184.54,184.76,184.48,184.74,13844.0,178.2633,178.4758,178.2054,178.4565,13844.0
2021-05-21 15:50:00,184.69,185.08,184.65,185.08,19934.0,178.4082,178.7849,178.3696,178.7849,19934.0
2021-05-21 15:55:00,185.14,185.19,184.41,184.56,41838.0,178.8429,178.8912,178.1377,178.2826,41838.0
2021-05-24 09:30:00,186.01,186.28,184.18,184.18,11144.0,179.6833,179.9441,177.9156,177.9156,11144.0
2021-05-24 09:35:00,184.5,184.67,183.4,183.61,7481.0,178.2247,178.3889,177.1621,177.3649,7481.0
2021-05-24 09:40:00,183.75,184.13,183.28,184.01,7588.0,177.5002,177.8673,177.0462,177.7513,7588.0
2021-05-24 09:45:00,184.08,185.25,183.89,184.9,4956.0,177.819,178.9492,177.6354,178.6111,4956.0
2021-05-24 09:50:00,184.86,185.3,184.65,185.1,3141.0,178.5724,178.9975,178.3696,178.8043,3141.0
2021-05-24 09:55:00,185.29,185.74,185.15,185.3,11745.0,178.9878,179.4225,178.8526,178.9975,11745.0
2021-05-24 10:00:00,185.24,185.58,185.23,185.49,6416.0,178.9395,179.2679,178.9298,179.181,6416.0
2021-05-24 10:05:00,185.44,185.76,185.3,185.68,4509.0,179.1327,179.4418,178.9975,179.3645,4509.0
2021-05-24 10:10:00,185.54,185.54,185.18,185.36,5996.0,179.2293,179.2293,178.8815,179.0554,5996.0
2021-05-24 10:15:00,185.44,185.48,184.71,184.95,7659.0,179.1327,179.1713,178.4275,178.6594,7659.0
2021-05-24 10:20:00,184.99,185.07,184.68,184.69,2963.0,178.698,178.7753,178.3986,178.4082,2963.0
2021-05-24 10:25:00,184.64,184.86,184.38,184.75,11203.0,178.3599,178.5724,178.1088,178.4662,11203.0
2021-05-24 10:30:00,184.62,185.26,184.54,185.26,8205.0,178.3406,178.9588,178.2633,178.9588,8205.0
2021-05-24 10:35:00,185.22,185.44,185.21,185.34,1231.0,178.9202,179.1327,178.9105,179.0361,1231.0
2021-05-24 10:40:00,185.39,185.63,185.22,185.37,3045.0,179.0844,179.3162,178.9202,179.0651,3045.0
2021-05-24 10:45:00,185.48,185.48,185.38,185.43,1505.0,179.1713,179.1713,179.0747,179.123,1505.0
2021-05-24 10:50:00,185.52,185.62,185.29,185.5,3486.0,179.21,179.3066,178.9878,179.1907,3486.0
2021-05-24 10:55:00,185.42,185.69,185.35,185.44,5977.0,179.1134,179.3742,179.0458,179.1327,5977.0
2021-05-24 11:00:00,185.37,185.56,185.14,185.24,6899.0,179.0651,179.2486,178.8429,178.9395,6899.0
2021-05-24 11:05:00,185.25,185.53,185.25,185.4,1800.0,178.9492,179.2196,178.9492,179.0941,1800.0
2021-05-24 11:10:00,185.42,185.62,185.36,185.36,5706.0,179.1134,179.3066,179.0554,179.0554,5706.0
2021-05-24 11:15:00,185.42,185.9,185.42,185.81,1140.0,179.1134,179.5771,179.1134,179.4901,1140.0
2021-05-24 11:20:00,185.9,186.2,185.72,186.17,3207.0,179.5771,179.8669,179.4032,179.8379,3207.0
2021-05-24 11:25:00,186.23,186.28,186.03,186.28,1200.0,179.8958,179.9441,179.7026,179.9441,1200.0
2021-05-24 11:30:00,186.3,186.31,186.01,186.07,3019.0,179.9635,179.9731,179.6833,179.7413,3019.0
2021-05-24 11:35:00,185.99,185.99,185.66,185.81,3239.0,179.664,179.664,179.3452,179.4901,3239.0
2021-05-24 11:40:00,185.74,185.9,185.62,185.77,3800.0,179.4225,179.5771,179.3066,179.4515,3800.0
2021-05-24 11:45:00,185.69,185.78,184.45,184.84,36822.0,179.3742,179.4611,178.1764,178.5531,36822.0
2021-05-24 11:50:00,184.83,184.83,183.91,184.68,30061.0,178.5435,178.5435,177.6547,178.3986,30061.0
2021-05-24 11:55:00,184.83,184.96,184.6,184.73,4618.0,178.5435,178.669,178.3213,178.4469,4618.0
2021-05-24 12:00:00,184.87,185.13,184.8,184.84,4236.0,178.5821,178.8332,178.5145,178.5531,4236.0
2021-05-24 12:05:00,184.92,184.93,184.79,184.87,3804.0,178.6304,178.64,178.5048,178.5821,3804.0
2021-05-24 12:10:00,184.84,184.84,184.42,184.6,9563.0,178.5531,178.5531,178.1474,178.3213,9563.0
2021-05-24 12:15:00,184.67,184.78,184.67,184.67,1100.0,178.3889,178.4952,178.3889,178.3889,1100.0
2021-05-24 12:20:00,184.64,184.68,184.13,184.41,8611.0,178.3599,178.3986,177.8673,178.1377,8611.0
2021-05-24 12:25:00,184.35,184.44,184.21,184.44,2968.0,178.0798,178.1667,177.9445,178.1667,2968.0
2021-05-24 12:30:00,184.37,184.49,184.31,184.33,4001.0,178.0991,178.215,178.0411,178.0605,4001.0
2021-05-24 12:35:00,184.42,184.65,184.27,184.44,13460.0,178.1474,178.3696,178.0025,178.1667,13460.0
2021-05-24 12:40:00,184.56,184.65,184.53,184.59,600.0,178.2826,178.3696,178.2537,178.3116,600.0
2021-05-24 12:45:00,184.59,184.72,184.5,184.72,18300.0,178.3116,178.4372,178.2247,178.4372,18300.0
2021-05-24 12:50:00,184.73,185.15,184.73,184.98,5772.0,178.4469,178.8526,178.4469,178.6883,5772.0
2021-05-24 12:55:00,185.03,185.34,184.99,185.22,5860.0,178.7366,179.0361,178.698,178.9202,5860.0
2021-05-24 13:00:00,185.17,185.5,185.17,185.41,9951.0,178.8719,179.1907,178.8719,179.1037,9951.0
2021-05-24 13:05:00,185.42,185.44,184.67,184.77,18786.0,179.1134,179.1327,178.3889,178.4855,18786.0
2021-05-24 13:10:00,184.77,184.98,184.5,184.73,17819.0,178.4855,178.6883,178.2247,178.4469,17819.0
2021-05-24 13:15:00,184.74,184.95,184.63,184.95,5492.0,178.4565,178.6594,178.3503,178.6594,5492.0
2021-05-24 13:20:00,184.94,184.96,184.7,184.7,4335.0,178.6497,178.669,178.4179,178.4179,4335.0
2021-05-24 13:25:00,184.71,184.93,184.71,184.93,3383.0,178.4275,178.64,178.4275,178.64,3383.0
2021-05-24 13:30:00,184.94,185.12,184.94,185.01,3684.0,178.6497,178.8236,178.6497,178.7173,3684.0
2021-05-24 13:35:00,184.99,185.03,184.85,184.98,4004.0,178.698,178.7366,178.5628,178.6883,4004.0
2021-05-24 13:40:00,185.03,185.17,185.0,185.17,3773.0,178.7366,178.8719,178.7077,178.8719,3773.0
2021-05-24 13:45:00,185.07,185.15,184.96,185.09,4020.0,178.7753,178.8526,178.669,178.7946,4020.0
2021-05-24 13:50:00,185.16,185.18,185.07,185.11,2162.0,178.8622,178.8815,178.7753,178.8139,2162.0
2021-05-24 13:55:00,185.16,185.25,185.16,185.16,2656.0,178.8622,178.9492,178.8622,178.8622,2656.0
2021-05-24 14:00:00,185.16,185.3,185.16,185.26,1700.0,178.8622,178.9975,178.8622,178.9588,1700.0
2021-05-24 14:05:00,185.31,185.5,185.26,185.49,4112.0,179.0071,179.1907,178.9588,179.181,4112.0
2021-05-24 14:10:00,185.48,185.69,185.47,185.65,4393.0,179.1713,179.3742,179.1617,179.3356,4393.0
2021-05-24 14:15:00,185.66,185.71,185.59,185.64,4812.0,179.3452,179.3935,179.2776,179.3259,4812.0
2021-05-24 14:20:00,185.62,185.62,185.46,185.48,5101.0,179.3066,179.3066,179.152,179.1713,5101.0
2021-05-24 14:25:00,185.5,185.52,185.32,185.5,2970.0,179.1907,179.21,179.0168,179.1907,2970.0
2021-05-24 14:30:00,185.52,185.54,185.41,185.41,3441.0,179.21,179.2293,179.1037,179.1037,3441.0
2021-05-24 14:35:00,185.31,185.4,185.27,185.34,3115.0,179.0071,179.0941,178.9685,179.0361,3115.0
2021-05-24 14:40:00,185.37,185.49,185.37,185.47,3201.0,179.0651,179.181,179.0651,179.1617,3201.0
2021-05-24 14:45:00,185.5,185.57,185.41,185.48,2952.0,179.1907,179.2583,179.1037,179.1713,2952.0
2021-05-24 14:50:00,185.48,185.48,185.1,185.1,1538.0,179.1713,179.1713,178.8043,178.8043,1538.0
2021-05-24 14:55:00,185.13,185.45,185.13,185.37,3758.0,178.8332,179.1424,178.8332,179.0651,3758.0
2021-05-24 15:00:00,185.36,185.46,185.36,185.45,1305.0,179.0554,179.152,179.0554,179.1424,1305.0
2021-05-24 15:05:00,185.47,185.68,185.47,185.55,4150.0,179.1617,179.3645,179.1617,179.239,4150.0
2021-05-24 15:10:00,185.62,185.73,185.45,185.53,3626.0,179.3066,179.4128,179.1424,179.2196,3626.0
2021-05-24 15:15:00,185.54,185.55,185.23,185.29,4481.0,179.2293,179.239,178.9298,178.9878,4481.0
2021-05-24 15:20:00,185.24,185.33,185.13,185.15,4026.0,178.9395,179.0264,178.8332,178.8526,4026.0
2021-05-24 15:25:00,185.19,185.27,185.04,185.09,5437.0,178.8912,178.9685,178.7463,178.7946,5437.0
2021-05-24 15:30:00,185.1,185.21,184.91,185.03,10186.0,178.8043,178.9105,178.6207,178.7366,10186.0
2021-05-24 15:35:00,185.07,185.09,184.7,184.89,7978.0,178.7753,178.7946,178.4179,178.6014,7978.0
2021-05-24 15:40:00,184.81,184.95,184.74,184.89,14391.0,178.5241,178.6594,178.4565,178.6014,14391.0
2021-05-24 15:45:00,184.87,184.96,184.72,184.94,15209.0,178.5821,178.669,178.4372,178.6497,15209.0
2021-05-24 15:50:00,184.97,184.99,184.67,184.67,20812.0,178.6787,178.698,178.3889,178.3889,20812.0
2021-05-24 15:55:00,184.7,184.83,184.48,184.56,32257.0,178.4179,178.5435,178.2054,178.2826,32257.0
2021-05-25 09:30:00,185.22,185.35,184.84,185.04,11405.0,178.9202,179.0458,178.5531,178.7463,11405.0
2021-05-25 09:35:00,185.25,185.3,184.95,185.23,2379.0,178.9492,178.9975,178.6594,178.9298,2379.0
2021-05-25 09:40:00,185.37,185.56,184.84,185.56,3642.0,179.0651,179.2486,178.5531,179.2486,3642.0
2021-05-25 09:45:00,185.28,185.52,185.16,185.16,1167.0,178.9781,179.21,178.8622,178.8622,1167.0
2021-05-25 09:50:00,185.19,185.19,184.43,184.43,3479.0,178.8912,178.8912,178.1571,178.1571,3479.0
2021-05-25 09:55:00,184.6,184.9,184.6,184.9,4552.0,178.3213,178.6111,178.3213,178.6111,4552.0
2021-05-25 10:00:00,184.77,185.1,184.75,185.1,4226.0,178.4855,178.8043,178.4662,178.8043,4226.0
2021-05-25 10:05:00,185.11,185.66,184.99,185.55,3312.0,178.8139,179.3452,178.698,179.239,3312.0
2021-05-25 10:10:00,185.57,185.9,185.46,185.76,14483.0,179.2583,179.5771,179.152,179.4418,14483.0
2021-05-25 10:15:00,185.73,185.94,185.6,185.94,10330.0,179.4128,179.6157,179.2873,179.6157,10330.0
2021-05-25 10:20:00,186.14,186.22,185.69,185.77,5573.0,179.8089,179.8862,179.3742,179.4515,5573.0
2021-05-25 10:25:00,185.75,185.8,185.42,185.46,3012.0,179.4322,179.4805,179.1134,179.152,3012.0
2021-05-25 10:30:00,185.42,185.53,185.31,185.35,2011.0,179.1134,179.2196,179.0071,179.0458,2011.0
2021-05-25 10:35:00,185.17,185.22,185.01,185.14,1750.0,178.8719,178.9202,178.7173,178.8429,1750.0
2021-05-25 10:40:00,185.12,185.14,184.92,185.08,5938.0,178.8236,178.8429,178.6304,178.7849,5938.0
2021-05-25 10:45:00,185.1,185.26,185.06,185.25,6185.0,178.8043,178.9588,178.7656,178.9492,6185.0
2021-05-25 10:50:00,185.28,185.36,185.1,185.18,7167.0,178.9781,179.0554,178.8043,178.8815,7167.0
2021-05-25 10:55:00,185.21,185.35,185.12,185.21,3803.0,178.9105,179.0458,178.8236,178.9105,3803.0
2021-05-25 11:00:00,185.18,185.18,184.62,184.62,4302.0,178.8815,178.8815,178.3406,178.3406,4302.0
2021-05-25 11:05:00,184.57,184.63,184.3,184.44,4759.0,178.2923,178.3503,178.0315,178.1667,4759.0
2021-05-25 11:10:00,184.38,184.43,184.24,184.36,3753.0,178.1088,178.1571,177.9735,178.0894,3753.0
2021-05-25 11:15:00,184.4,184.45,184.04,184.18,2402.0,178.1281,178.1764,177.7803,177.9156,2402.0
2021-05-25 11:20:00,184.14,184.24,184.0,184.04,11313.0,177.8769,177.9735,177.7417,177.7803,11313.0
2021-05-25 11:25:00,183.93,183.93,183.49,183.66,6527.0,177.6741,177.6741,177.249,177.4132,6527.0
2021-05-25 11:30:00,183.6,183.73,183.32,183.41,3720.0,177.3553,177.4809,177.0848,177.1717,3720.0
2021-05-25 11:35:00,183.52,183.73,183.5,183.68,1754.0,177.278,177.4809,177.2587,177.4326,1754.0
2021-05-25 11:40:00,183.8,183.9,183.75,183.9,2773.0,177.5485,177.6451,177.5002,177.6451,2773.0
2021-05-25 11:45:00,183.93,183.93,183.52,183.58,4095.0,177.6741,177.6741,177.278,177.336,4095.0
2021-05-25 11:50:00,183.53,183.77,183.45,183.45,2406.0,177.2877,177.5195,177.2104,177.2104,2406.0
2021-05-25 11:55:00,183.59,183.84,183.55,183.78,5433.0,177.3456,177.5871,177.307,177.5292,5433.0
2021-05-25 12:00:00,183.73,183.8,183.54,183.55,2821.0,177.4809,177.5485,177.2973,177.307,2821.0
2021-05-25 12:05:00,183.5,183.6,183.35,183.43,6499.0,177.2587,177.3553,177.1138,177.1911,6499.0
2021-05-25 12:10:00,183.54,183.74,183.41,183.68,6111.0,177.2973,177.4905,177.1717,177.4326,6111.0
2021-05-25 12:15:00,183.64,183.64,183.51,183.6,2996.0,177.3939,177.3939,177.2683,177.3553,2996.0
2021-05-25 12:20:00,183.63,183.69,183.49,183.49,3890.0,177.3843,177.4422,177.249,177.249,3890.0
2021-05-25 12:25:00,183.46,183.68,183.46,183.54,3397.0,177.22,177.4326,177.22,177.2973,3397.0
2021-05-25 12:30:00,183.54,183.65,183.53,183.61,1400.0,177.2973,177.4036,177.2877,177.3649,1400.0
2021-05-25 12:35:00,183.63,183.68,183.47,183.51,4014.0,177.3843,177.4326,177.2297,177.2683,4014.0
2021-05-25 12:40:00,183.62,183.66,183.37,183.4,3849.0,177.3746,177.4132,177.1331,177.1621,3849.0
2021-05-25 12:45:00,183.49,183.53,183.37,183.4,2900.0,177.249,177.2877,177.1331,177.1621,2900.0
2021-05-25 12:50:00,183.42,183.53,183.09,183.42,9386.0,177.1814,177.2877,176.8626,177.1814,9386.0
2021-05-25 12:55:00,183.38,183.42,183.27,183.28,4128.0,177.1428,177.1814,177.0365,177.0462,4128.0
2021-05-25 13:00:00,183.35,183.52,183.28,183.36,2730.0,177.1138,177.278,177.0462,177.1234,2730.0
2021-05-25 13:05:00,183.27,183.34,183.07,183.32,2200.0,177.0365,177.1041,176.8433,177.0848,2200.0
2021-05-25 13:10:00,183.38,183.41,183.23,183.23,3616.0,177.1428,177.1717,176.9979,176.9979,3616.0
2021-05-25 13:15:00,183.28,183.48,183.28,183.31,2934.0,177.0462,177.2394,177.0462,177.0751,2934.0
2021-05-25 13:20:00,183.35,183.54,183.27,183.49,3201.0,177.1138,177.2973,177.0365,177.249,3201.0
2021-05-25 13:25:00,183.41,183.41,183.32,183.4,400.0,177.1717,177.1717,177.0848,177.1621,400.0
2021-05-25 13:30:00,183.46,183.51,183.27,183.37,3695.0,177.22,177.2683,177.0365,177.1331,3695.0
2021-05-25 13:35:00,183.43,183.5,183.3,183.5,3539.0,177.1911,177.2587,177.0655,177.2587,3539.0
2021-05-25 13:40:00,183.44,183.44,182.83,182.85,11682.0,177.2007,177.2007,176.6115,176.6308,11682.0
2021-05-25 13:45:00,182.87,182.99,182.77,182.88,4729.0,176.6501,176.766,176.5535,176.6598,4729.0
2021-05-25 13:50:00,182.89,183.17,182.89,183.17,3637.0,176.6694,176.9399,176.6694,176.9399,3637.0
2021-05-25 13:55:00,183.22,183.31,183.2,183.22,1400.0,176.9882,177.0751,176.9689,176.9882,1400.0
2021-05-25 14:00:00,183.28,183.28,182.78,182.87,4536.0,177.0462,177.0462,176.5632,176.6501,4536.0
2021-05-25 14:05:00,182.93,183.1,182.9,183.01,1249.0,176.7081,176.8723,176.6791,176.7854,1249.0
2021-05-25 14:10:00,182.97,183.05,182.67,182.84,22639.0,176.7467,176.824,176.4569,176.6211,22639.0
2021-05-25 14:15:00,182.7,182.78,182.6,182.6,1498.0,176.4859,176.5632,176.3893,176.3893,1498.0
2021-05-25 14:20:00,182.51,182.54,182.4,182.4,1781.0,176.3024,176.3313,176.1961,176.1961,1781.0
2021-05-25 14:25:00,182.36,182.41,182.21,182.21,8588.0,176.1575,176.2058,176.0126,176.0126,8588.0
2021-05-25 14:30:00,182.26,182.59,182.26,182.57,3716.0,176.0609,176.3796,176.0609,176.3603,3716.0
2021-05-25 14:35:00,182.57,182.62,182.52,182.52,2400.0,176.3603,176.4086,176.312,176.312,2400.0
2021-05-25 14:40:00,182.52,182.68,182.4,182.68,6955.0,176.312,176.4666,176.1961,176.4666,6955.0
2021-05-25 14:45:00,182.66,182.66,182.24,182.38,6237.0,176.4473,176.4473,176.0415,176.1768,6237.0
2021-05-25 14:50:00,182.43,182.52,182.27,182.27,2301.0,176.2251,176.312,176.0705,176.0705,2301.0
2021-05-25 14:55:00,182.28,182.38,182.21,182.3,4487.0,176.0802,176.1768,176.0126,176.0995,4487.0
2021-05-25 15:00:00,182.24,182.24,182.1,182.1,3473.0,176.0415,176.0415,175.9063,175.9063,3473.0
2021-05-25 15:05:00,182.09,182.13,181.94,182.06,3793.0,175.8966,175.9353,175.7517,175.8677,3793.0
2021-05-25 15:10:00,182.02,182.2,182.02,182.11,5060.0,175.829,176.0029,175.829,175.916,5060.0
2021-05-25 15:15:00,182.08,182.25,181.94,182.25,5030.0,175.887,176.0512,175.7517,176.0512,5030.0
2021-05-25 15:20:00,182.28,182.47,182.22,182.33,5034.0,176.0802,176.2637,176.0222,176.1285,5034.0
2021-05-25 15:25:00,182.41,182.43,182.19,182.2,5600.0,176.2058,176.2251,175.9932,176.0029,5600.0
2021-05-25 15:30:00,182.11,182.2,181.88,182.18,11130.0,175.916,176.0029,175.6938,175.9836,11130.0
2021-05-25 15:35:00,182.23,182.38,182.08,182.31,9651.0,176.0319,176.1768,175.887,176.1092,9651.0
2021-05-25 15:40:00,182.28,182.41,182.2,182.25,10330.0,176.0802,176.2058,176.0029,176.0512,10330.0
2021-05-25 15:45:00,182.25,182.32,182.05,182.05,19689.0,176.0512,176.1188,175.858,175.858,19689.0
2021-05-25 15:50:00,182.04,182.24,181.88,182.15,31935.0,175.8483,176.0415,175.6938,175.9546,31935.0
2021-05-25 15:55:00,182.2,182.47,181.88,182.41,66951.0,176.0029,176.2637,175.6938,176.2058,66951.0
2021-05-26 09:30:00,183.01,184.38,182.52,184.38,14246.0,176.7854,178.1088,176.312,178.1088,14246.0
2021-05-26 09:35:00,184.21,184.47,183.7,184.47,1108.0,177.9445,178.1957,177.4519,178.1957,1108.0
2021-05-26 09:40:00,184.3,185.0,184.1,184.81,3775.0,178.0315,178.7077,177.8383,178.5241,3775.0
2021-05-26 09:45:00,185.0,185.0,184.47,184.47,2137.0,178.7077,178.7077,178.1957,178.1957,2137.0
2021-05-26 09:50:00,184.36,184.38,184.02,184.22,2499.0,178.0894,178.1088,177.761,177.9542,2499.0
2021-05-26 09:55:00,184.22,184.37,183.85,183.85,3352.0,177.9542,178.0991,177.5968,177.5968,3352.0
2021-05-26 10:00:00,183.77,184.03,183.72,184.03,4536.0,177.5195,177.7707,177.4712,177.7707,4536.0
2021-05-26 10:05:00,184.12,184.2,183.71,183.71,400.0,177.8576,177.9349,177.4615,177.4615,400.0
2021-05-26 10:10:00,183.57,183.57,183.15,183.28,2974.0,177.3263,177.3263,176.9206,177.0462,2974.0
2021-05-26 10:15:00,183.25,183.29,183.0,183.11,7189.0,177.0172,177.0558,176.7757,176.882,7189.0
2021-05-26 10:20:00,183.18,183.49,183.18,183.49,1701.0,176.9496,177.249,176.9496,177.249,1701.0
2021-05-26 10:25:00,183.4,183.51,182.72,182.87,1870.0,177.1621,177.2683,176.5052,176.6501,1870.0
2021-05-26 10:30:00,182.93,183.01,182.5,182.53,4034.0,176.7081,176.7854,176.2927,176.3217,4034.0
2021-05-26 10:35:00,182.5,182.89,182.5,182.89,3402.0,176.2927,176.6694,176.2927,176.6694,3402.0
2021-05-26 10:40:00,183.03,183.17,182.98,183.11,1507.0,176.8047,176.9399,176.7564,176.882,1507.0
2021-05-26 10:45:00,183.02,183.35,183.01,183.25,1358.0,176.795,177.1138,176.7854,177.0172,1358.0
2021-05-26 10:50:00,183.28,183.5,183.27,183.3,1113.0,177.0462,177.2587,177.0365,177.0655,1113.0
2021-05-26 10:55:00,183.3,183.33,182.96,183.33,2301.0,177.0655,177.0945,176.7371,177.0945,2301.0
2021-05-26 11:00:00,183.27,183.4,183.08,183.08,1400.0,177.0365,177.1621,176.853,176.853,1400.0
2021-05-26 11:05:00,183.14,183.29,183.11,183.29,1608.0,176.9109,177.0558,176.882,177.0558,1608.0
2021-05-26 11:10:00,183.24,183.42,183.17,183.17,3256.0,177.0075,177.1814,176.9399,176.9399,3256.0
2021-05-26 11:15:00,183.14,183.18,182.67,182.85,3937.0,176.9109,176.9496,176.4569,176.6308,3937.0
2021-05-26 11:20:00,182.89,183.08,182.82,182.94,2371.0,176.6694,176.853,176.6018,176.7177,2371.0
2021-05-26 11:25:00,182.95,183.12,182.83,183.01,3998.0,176.7274,176.8916,176.6115,176.7854,3998.0
2021-05-26 11:30:00,183.09,183.46,183.07,183.42,2746.0,176.8626,177.22,176.8433,177.1814,2746.0
2021-05-26 11:35:00,183.48,183.48,183.31,183.35,2412.0,177.2394,177.2394,177.0751,177.1138,2412.0
2021-05-26 11:40:00,183.39,183.49,183.25,183.31,1459.0,177.1524,177.249,177.0172,177.0751,1459.0
2021-05-26 11:45:00,183.34,183.61,183.34,183.54,1002.0,177.1041,177.3649,177.1041,177.2973,1002.0
2021-05-26 11:50:00,183.86,184.0,183.8,183.8,1618.0,177.6064,177.7417,177.5485,177.5485,1618.0
2021-05-26 11:55:00,183.69,183.82,183.61,183.61,1796.0,177.4422,177.5678,177.3649,177.3649,1796.0
2021-05-26 12:00:00,183.7,183.97,183.66,183.84,1172.0,177.4519,177.7127,177.4132,177.5871,1172.0
2021-05-26 12:05:00,183.85,183.99,183.55,183.88,7761.0,177.5968,177.732,177.307,177.6258,7761.0
2021-05-26 12:10:00,183.85,183.92,183.63,183.65,2115.0,177.5968,177.6644,177.3843,177.4036,2115.0
2021-05-26 12:15:00,183.56,183.73,183.56,183.7,1771.0,177.3166,177.4809,177.3166,177.4519,1771.0
2021-05-26 12:20:00,183.75,183.94,183.73,183.85,1501.0,177.5002,177.6837,177.4809,177.5968,1501.0
2021-05-26 12:25:00,183.85,183.96,183.77,183.8,600.0,177.5968,177.703,177.5195,177.5485,600.0
2021-05-26 12:30:00,183.85,183.89,183.78,183.8,800.0,177.5968,177.6354,177.5292,177.5485,800.0
2021-05-26 12:35:00,183.75,183.75,183.55,183.69,1557.0,177.5002,177.5002,177.307,177.4422,1557.0
2021-05-26 12:40:00,183.74,183.83,183.66,183.69,2162.0,177.4905,177.5775,177.4132,177.4422,2162.0
2021-05-26 12:45:00,183.64,183.7,183.58,183.7,1202.0,177.3939,177.4519,177.336,177.4519,1202.0
2021-05-26 12:50:00,183.76,183.83,183.76,183.78,500.0,177.5098,177.5775,177.5098,177.5292,500.0
2021-05-26 12:55:00,183.84,183.86,183.76,183.76,700.0,177.5871,177.6064,177.5098,177.5098,700.0
2021-05-26 13:00:00,183.84,183.84,183.76,183.81,500.0,177.5871,177.5871,177.5098,177.5581,500.0
2021-05-26 13:05:00,183.94,183.94,183.61,183.61,2519.0,177.6837,177.6837,177.3649,177.3649,2519.0
2021-05-26 13:10:00,183.45,183.63,183.45,183.57,1669.0,177.2104,177.3843,177.2104,177.3263,1669.0
2021-05-26 13:15:00,183.52,183.56,183.46,183.5,400.0,177.278,177.3166,177.22,177.2587,400.0
2021-05-26 13:20:00,183.65,183.66,183.33,183.44,1746.0,177.4036,177.4132,177.0945,177.2007,1746.0
2021-05-26 13:25:00,183.5,183.51,183.42,183.47,500.0,177.2587,177.2683,177.1814,177.2297,500.0
2021-05-26 13:30:00,183.57,183.59,183.5,183.53,800.0,177.3263,177.3456,177.2587,177.2877,800.0
2021-05-26 13:35:00,183.53,183.6,183.52,183.52,1626.0,177.2877,177.3553,177.278,177.278,1626.0
2021-05-26 13:40:00,183.56,183.57,183.29,183.29,2739.0,177.3166,177.3263,177.0558,177.0558,2739.0
2021-05-26 13:45:00,183.37,183.54,183.37,183.51,900.0,177.1331,177.2973,177.1331,177.2683,900.0
2021-05-26 13:50:00,183.33,183.47,183.26,183.41,1401.0,177.0945,177.2297,177.0269,177.1717,1401.0
2021-05-26 13:55:00,183.48,183.68,183.48,183.62,2434.0,177.2394,177.4326,177.2394,177.3746,2434.0
2021-05-26 14:00:00,183.7,183.72,183.55,183.67,2504.0,177.4519,177.4712,177.307,177.4229,2504.0
2021-05-26 14:05:00,183.7,183.83,183.69,183.69,700.0,177.4519,177.5775,177.4422,177.4422,700.0
2021-05-26 14:10:00,183.96,184.28,183.85,183.92,5010.0,177.703,178.0122,177.5968,177.6644,5010.0
2021-05-26 14:15:00,183.86,183.92,183.75,183.92,1057.0,177.6064,177.6644,177.5002,177.6644,1057.0
2021-05-26 14:20:00,184.06,184.25,183.98,184.15,3637.0,177.7996,177.9832,177.7224,177.8866,3637.0
2021-05-26 14:25:00,184.23,184.4,184.22,184.29,3818.0,177.9639,178.1281,177.9542,178.0218,3818.0
2021-05-26 14:30:00,184.37,184.45,184.2,184.45,2400.0,178.0991,178.1764,177.9349,178.1764,2400.0
2021-05-26 14:35:00,184.36,184.36,184.2,184.33,1900.0,178.0894,178.0894,177.9349,178.0605,1900.0
2021-05-26 14:40:00,184.31,184.33,184.16,184.24,1300.0,178.0411,178.0605,177.8962,177.9735,1300.0
2021-05-26 14:45:00,184.22,184.22,183.96,183.96,6448.0,177.9542,177.9542,177.703,177.703,6448.0
2021-05-26 14:50:00,183.98,184.1,183.77,183.89,1605.0,177.7224,177.8383,177.5195,177.6354,1605.0
2021-05-26 14:55:00,183.75,183.93,183.71,183.72,4346.0,177.5002,177.6741,177.4615,177.4712,4346.0
2021-05-26 15:00:00,183.72,183.89,183.7,183.73,3674.0,177.4712,177.6354,177.4519,177.4809,3674.0
2021-05-26 15:05:00,183.73,183.8,183.7,183.7,997.0,177.4809,177.5485,177.4519,177.4519,997.0
2021-05-26 15:10:00,183.67,183.86,183.67,183.77,2000.0,177.4229,177.6064,177.4229,177.5195,2000.0
2021-05-26 15:15:00,183.77,183.85,183.75,183.78,2896.0,177.5195,177.5968,177.5002,177.5292,2896.0
2021-05-26 15:20:00,183.82,183.88,183.71,183.81,3386.0,177.5678,177.6258,177.4615,177.5581,3386.0
2021-05-26 15:25:00,183.74,183.77,183.58,183.59,7857.0,177.4905,177.5195,177.336,177.3456,7857.0
2021-05-26 15:30:00,183.58,183.77,183.58,183.67,5624.0,177.336,177.5195,177.336,177.4229,5624.0
2021-05-26 15:35:00,183.72,183.88,183.66,183.8,4124.0,177.4712,177.6258,177.4132,177.5485,4124.0
2021-05-26 15:40:00,183.83,183.89,183.77,183.82,5961.0,177.5775,177.6354,177.5195,177.5678,5961.0
2021-05-26 15:45:00,183.84,183.93,183.83,183.92,8025.0,177.5871,177.6741,177.5775,177.6644,8025.0
2021-05-26 15:50:00,184.0,184.0,183.84,183.86,10101.0,177.7417,177.7417,177.5871,177.6064,10101.0
2021-05-26 15:55:00,183.88,184.04,183.77,184.04,38425.0,177.6258,177.7803,177.5195,177.7803,38425.0
2021-05-27 09:30:00,186.34,186.34,185.12,185.73,12131.0,180.3611,180.3611,179.1802,179.7706,12131.0
2021-05-27 09:35:00,185.59,185.62,185.03,185.32,9612.0,179.6351,179.6642,179.0931,179.3738,9612.0
2021-05-27 09:40:00,185.4,185.91,185.4,185.91,5044.0,179.4512,179.9449,179.4512,179.9449,5044.0
2021-05-27 09:45:00,186.03,186.06,185.56,186.05,4124.0,180.061,180.0901,179.6061,180.0804,4124.0
2021-05-27 09:50:00,186.06,186.3,185.71,186.14,5404.0,180.0901,180.3224,179.7513,180.1675,5404.0
2021-05-27 09:55:00,185.97,186.3,185.91,186.19,2658.0,180.0029,180.3224,179.9449,180.2159,2658.0
2021-05-27 10:00:00,186.12,186.27,185.58,186.19,6229.0,180.1481,180.2933,179.6255,180.2159,6229.0
2021-05-27 10:05:00,186.01,186.01,185.64,185.75,2179.0,180.0417,180.0417,179.6835,179.79,2179.0
2021-05-27 10:10:00,185.73,185.8,185.23,185.28,2485.0,179.7706,179.8384,179.2867,179.3351,2485.0
2021-05-27 10:15:00,185.29,185.3,185.03,185.03,2501.0,179.3448,179.3544,179.0931,179.0931,2501.0
2021-05-27 10:20:00,184.98,185.06,184.76,184.9,4150.0,179.0447,179.1221,178.8318,178.9673,4150.0
2021-05-27 10:25:00,184.94,185.17,184.94,185.14,2947.0,179.006,179.2286,179.006,179.1996,2947.0
2021-05-27 10:30:00,185.14,185.41,185.08,185.39,2313.0,179.1996,179.4609,179.1415,179.4415,2313.0
2021-05-27 10:35:00,185.49,185.84,185.46,185.77,2122.0,179.5383,179.8771,179.5093,179.8094,2122.0
2021-05-27 10:40:00,185.69,186.11,185.69,186.04,34253.0,179.7319,180.1384,179.7319,180.0707,34253.0
2021-05-27 10:45:00,186.03,186.08,185.98,186.08,902.0,180.061,180.1094,180.0126,180.1094,902.0
2021-05-27 10:50:00,186.13,186.18,185.75,186.06,206274.0,180.1578,180.2062,179.79,180.0901,206274.0
2021-05-27 10:55:00,186.12,186.61,186.11,186.56,8404.0,180.1481,180.6224,180.1384,180.574,8404.0
2021-05-27 11:00:00,186.55,186.61,185.86,185.95,20081.0,180.5643,180.6224,179.8965,179.9836,20081.0
2021-05-27 11:05:00,185.92,186.31,185.92,186.25,8106.0,179.9545,180.332,179.9545,180.274,8106.0
2021-05-27 11:10:00,186.33,186.55,186.13,186.47,15222.0,180.3514,180.5643,180.1578,180.4869,15222.0
2021-05-27 11:15:00,186.42,186.46,186.29,186.34,17008.0,180.4385,180.4772,180.3127,180.3611,17008.0
2021-05-27 11:20:00,186.29,186.36,186.06,186.23,7292.0,180.3127,180.3804,180.0901,180.2546,7292.0
2021-05-27 11:25:00,186.28,186.62,186.03,186.03,98262.0,180.303,180.6321,180.061,180.061,98262.0
2021-05-27 11:30:00,186.14,186.31,186.01,186.08,2906.0,180.1675,180.332,180.0417,180.1094,2906.0
2021-05-27 11:35:00,186.02,186.25,186.02,186.25,3132.0,180.0513,180.274,180.0513,180.274,3132.0
2021-05-27 11:40:00,186.29,186.29,186.07,186.16,3539.0,180.3127,180.3127,180.0997,180.1868,3539.0
2021-05-27 11:45:00,186.18,186.2,186.08,186.15,3618.0,180.2062,180.2256,180.1094,180.1772,3618.0
2021-05-27 11:50:00,186.18,186.35,186.18,186.34,8601.0,180.2062,180.3707,180.2062,180.3611,8601.0
2021-05-27 11:55:00,186.36,186.6,186.36,186.5,1704.0,180.3804,180.6127,180.3804,180.5159,1704.0
2021-05-27 12:00:00,186.52,186.82,186.46,186.82,2409.0,180.5353,180.8257,180.4772,180.8257,2409.0
2021-05-27 12:05:00,186.87,187.0,186.62,186.64,8316.0,180.8741,180.9999,180.6321,180.6514,8316.0
2021-05-27 12:10:00,186.66,186.7,186.45,186.47,7774.0,180.6708,180.7095,180.4675,180.4869,7774.0
2021-05-27 12:15:00,186.5,186.7,186.5,186.7,4915.0,180.5159,180.7095,180.5159,180.7095,4915.0
2021-05-27 12:20:00,186.72,186.78,186.5,186.65,16711.0,180.7289,180.7869,180.5159,180.6611,16711.0
2021-05-27 12:25:00,186.61,186.61,186.36,186.55,5245.0,180.6224,180.6224,180.3804,180.5643,5245.0
2021-05-27 12:30:00,186.53,186.73,186.45,186.45,5381.0,180.545,180.7386,180.4675,180.4675,5381.0
2021-05-27 12:35:00,186.45,186.47,186.38,186.38,1246.0,180.4675,180.4869,180.3998,180.3998,1246.0
2021-05-27 12:40:00,186.36,186.46,186.36,186.46,1743.0,180.3804,180.4772,180.3804,180.4772,1743.0
2021-05-27 12:45:00,186.46,186.48,186.39,186.4,2019.0,180.4772,180.4966,180.4095,180.4191,2019.0
2021-05-27 12:50:00,186.42,186.54,186.36,186.41,6922.0,180.4385,180.5547,180.3804,180.4288,6922.0
2021-05-27 12:55:00,186.42,186.42,186.18,186.33,11452.0,180.4385,180.4385,180.2062,180.3514,11452.0
2021-05-27 13:00:00,186.32,186.37,186.32,186.34,1410.0,180.3417,180.3901,180.3417,180.3611,1410.0
2021-05-27 13:05:00,186.43,186.5,186.43,186.43,1901.0,180.4482,180.5159,180.4482,180.4482,1901.0
2021-05-27 13:10:00,186.45,186.45,186.34,186.43,1281.0,180.4675,180.4675,180.3611,180.4482,1281.0
2021-05-27 13:15:00,186.38,186.4,186.28,186.38,4004.0,180.3998,180.4191,180.303,180.3998,4004.0
2021-05-27 13:20:00,186.34,186.39,186.13,186.19,2315.0,180.3611,180.4095,180.1578,180.2159,2315.0
2021-05-27 13:25:00,186.12,186.29,186.1,186.1,2654.0,180.1481,180.3127,180.1288,180.1288,2654.0
2021-05-27 13:30:00,186.09,186.17,186.07,186.13,2708.0,180.1191,180.1965,180.0997,180.1578,2708.0
2021-05-27 13:35:00,186.2,186.25,186.09,186.22,3378.0,180.2256,180.274,180.1191,180.2449,3378.0
2021-05-27 13:40:00,186.27,186.31,186.09,186.19,2617.0,180.2933,180.332,180.1191,180.2159,2617.0
2021-05-27 13:45:00,186.22,186.35,186.12,186.27,4453.0,180.2449,180.3707,180.1481,180.2933,4453.0
2021-05-27 13:50:00,186.25,186.26,186.17,186.24,1200.0,180.274,180.2836,180.1965,180.2643,1200.0
2021-05-27 13:55:00,186.25,186.28,186.05,186.1,2804.0,180.274,180.303,180.0804,180.1288,2804.0
2021-05-27 14:00:00,186.07,186.19,186.06,186.09,2823.0,180.0997,180.2159,180.0901,180.1191,2823.0
2021-05-27 14:05:00,186.05,186.11,185.91,186.06,4994.0,180.0804,180.1384,179.9449,180.0901,4994.0
2021-05-27 14:10:00,185.97,186.09,185.92,186.09,5433.0,180.0029,180.1191,179.9545,180.1191,5433.0
2021-05-27 14:15:00,186.08,186.16,185.96,185.99,9256.0,180.1094,180.1868,179.9933,180.0223,9256.0
2021-05-27 14:20:00,185.95,186.03,185.91,185.96,2231.0,179.9836,180.061,179.9449,179.9933,2231.0
2021-05-27 14:25:00,186.0,186.06,185.81,185.81,5199.0,180.032,180.0901,179.8481,179.8481,5199.0
2021-05-27 14:30:00,185.76,185.77,185.55,185.55,6110.0,179.7997,179.8094,179.5964,179.5964,6110.0
2021-05-27 14:35:00,185.6,185.6,185.03,185.03,9024.0,179.6448,179.6448,179.0931,179.0931,9024.0
2021-05-27 14:40:00,185.08,185.09,184.88,184.97,7120.0,179.1415,179.1512,178.9479,179.035,7120.0
2021-05-27 14:45:00,185.0,185.02,184.92,184.92,4448.0,179.0641,179.0834,178.9866,178.9866,4448.0
2021-05-27 14:50:00,184.99,185.04,184.95,185.0,6306.0,179.0544,179.1028,179.0157,179.0641,6306.0
2021-05-27 14:55:00,185.0,185.26,184.93,184.93,11093.0,179.0641,179.3157,178.9963,178.9963,11093.0
2021-05-27 15:00:00,184.92,185.04,184.9,185.0,7875.0,178.9866,179.1028,178.9673,179.0641,7875.0
2021-05-27 15:05:00,184.98,185.04,184.93,185.03,5051.0,179.0447,179.1028,178.9963,179.0931,5051.0
2021-05-27 15:10:00,185.0,185.06,184.96,185.0,6525.0,179.0641,179.1221,179.0253,179.0641,6525.0
2021-05-27 15:15:00,185.0,185.07,184.98,185.0,8382.0,179.0641,179.1318,179.0447,179.0641,8382.0
2021-05-27 15:20:00,185.01,185.03,184.9,184.99,9144.0,179.0737,179.0931,178.9673,179.0544,9144.0
2021-05-27 15:25:00,185.0,185.14,184.94,184.96,8270.0,179.0641,179.1996,179.006,179.0253,8270.0
2021-05-27 15:30:00,184.98,185.13,184.96,185.09,27252.0,179.0447,179.1899,179.0253,179.1512,27252.0
2021-05-27 15:35:00,185.11,185.23,185.07,185.08,20312.0,179.1705,179.2867,179.1318,179.1415,20312.0
2021-05-27 15:40:00,185.08,185.13,184.87,184.89,19830.0,179.1415,179.1899,178.9382,178.9576,19830.0
2021-05-27 15:45:00,184.9,185.06,184.88,184.9,21033.0,178.9673,179.1221,178.9479,178.9673,21033.0
2021-05-27 15:50:00,184.93,185.29,184.9,185.29,45159.0,178.9963,179.3448,178.9673,179.3448,45159.0
2021-05-27 15:55:00,185.29,185.84,185.25,185.49,156165.0,179.3448,179.8771,179.306,179.5383,156165.0
2021-05-28 09:30:00,185.84,186.18,184.02,184.82,11231.0,179.8771,180.2062,178.1155,178.8898,11231.0
2021-05-28 09:35:00,184.66,184.66,183.7,183.91,2501.0,178.735,178.735,177.8058,178.009,2501.0
2021-05-28 09:40:00,183.64,183.81,183.02,183.43,2775.0,177.7477,177.9122,177.1476,177.5444,2775.0
2021-05-28 09:45:00,183.36,183.99,183.33,183.86,2057.0,177.4767,178.0865,177.4476,177.9606,2057.0
2021-05-28 09:50:00,184.0,184.14,183.55,183.81,5710.0,178.0961,178.2317,177.6606,177.9122,5710.0
2021-05-28 09:55:00,183.81,184.11,183.58,183.82,3278.0,177.9122,178.2026,177.6896,177.9219,3278.0
2021-05-28 10:00:00,183.9,183.94,183.44,183.56,7146.0,177.9994,178.0381,177.5541,177.6703,7146.0
2021-05-28 10:05:00,183.41,183.5,183.04,183.04,1400.0,177.5251,177.6122,177.167,177.167,1400.0
2021-05-28 10:10:00,183.19,183.37,183.18,183.19,1710.0,177.3121,177.4864,177.3025,177.3121,1710.0
2021-05-28 10:15:00,183.23,183.24,182.97,182.98,1873.0,177.3509,177.3605,177.0992,177.1089,1873.0
2021-05-28 10:20:00,183.05,183.08,182.84,182.84,1404.0,177.1766,177.2057,176.9734,176.9734,1404.0
2021-05-28 10:25:00,182.99,183.18,182.88,183.18,918.0,177.1186,177.3025,177.0121,177.3025,918.0
2021-05-28 10:30:00,183.25,183.41,183.2,183.32,4455.0,177.3702,177.5251,177.3218,177.438,4455.0
2021-05-28 10:35:00,183.36,183.36,183.05,183.06,901.0,177.4767,177.4767,177.1766,177.1863,901.0
2021-05-28 10:40:00,183.13,183.33,182.81,182.83,2208.0,177.2541,177.4476,176.9443,176.9637,2208.0
2021-05-28 10:45:00,182.99,183.24,182.86,183.02,2408.0,177.1186,177.3605,176.9927,177.1476,2408.0
2021-05-28 10:50:00,183.08,183.22,183.07,183.22,906.0,177.2057,177.3412,177.196,177.3412,906.0
2021-05-28 10:55:00,183.2,183.48,183.2,183.48,1700.0,177.3218,177.5928,177.3218,177.5928,1700.0
2021-05-28 11:00:00,183.4,183.41,183.1,183.17,2315.0,177.5154,177.5251,177.225,177.2928,2315.0
2021-05-28 11:05:00,183.34,183.34,183.23,183.29,1507.0,177.4573,177.4573,177.3509,177.4089,1507.0
2021-05-28 11:10:00,183.38,183.38,183.27,183.31,1400.0,177.496,177.496,177.3896,177.4283,1400.0
2021-05-28 11:15:00,183.4,183.53,183.15,183.27,1405.0,177.5154,177.6412,177.2734,177.3896,1405.0
2021-05-28 11:20:00,183.29,183.42,183.29,183.34,605.0,177.4089,177.5348,177.4089,177.4573,605.0
2021-05-28 11:25:00,183.41,183.49,183.29,183.48,1613.0,177.5251,177.6025,177.4089,177.5928,1613.0
2021-05-28 11:30:00,183.52,183.63,183.52,183.62,1400.0,177.6316,177.738,177.6316,177.7283,1400.0
2021-05-28 11:35:00,183.62,183.72,183.62,183.71,1608.0,177.7283,177.8251,177.7283,177.8155,1608.0
2021-05-28 11:40:00,183.65,183.7,183.54,183.63,1849.0,177.7574,177.8058,177.6509,177.738,1849.0
2021-05-28 11:45:00,183.63,183.71,183.51,183.6,1820.0,177.738,177.8155,177.6219,177.709,1820.0
2021-05-28 11:50:00,183.61,183.67,183.56,183.56,1220.0,177.7187,177.7767,177.6703,177.6703,1220.0
2021-05-28 11:55:00,183.59,183.63,183.58,183.6,1153.0,177.6993,177.738,177.6896,177.709,1153.0
2021-05-28 12:00:00,183.62,183.76,183.62,183.71,2322.0,177.7283,177.8638,177.7283,177.8155,2322.0
2021-05-28 12:05:00,183.67,183.7,183.53,183.55,2831.0,177.7767,177.8058,177.6412,177.6606,2831.0
2021-05-28 12:10:00,183.58,183.58,183.5,183.54,400.0,177.6896,177.6896,177.6122,177.6509,400.0
2021-05-28 12:15:00,183.52,183.59,183.45,183.51,1725.0,177.6316,177.6993,177.5638,177.6219,1725.0
2021-05-28 12:20:00,183.58,183.71,183.58,183.71,1112.0,177.6896,177.8155,177.6896,177.8155,1112.0
2021-05-28 12:25:00,183.62,183.62,183.53,183.59,1390.0,177.7283,177.7283,177.6412,177.6993,1390.0
2021-05-28 12:30:00,183.61,183.66,183.52,183.57,2282.0,177.7187,177.7671,177.6316,177.6799,2282.0
2021-05-28 12:35:00,183.48,183.54,183.46,183.54,2321.0,177.5928,177.6509,177.5735,177.6509,2321.0
2021-05-28 12:40:00,183.48,183.49,183.29,183.29,2139.0,177.5928,177.6025,177.4089,177.4089,2139.0
2021-05-28 12:45:00,183.35,183.51,183.25,183.25,2720.0,177.467,177.6219,177.3702,177.3702,2720.0
2021-05-28 12:50:00,183.23,183.34,183.22,183.26,3402.0,177.3509,177.4573,177.3412,177.3799,3402.0
2021-05-28 12:55:00,183.22,183.3,183.11,183.17,1910.0,177.3412,177.4186,177.2347,177.2928,1910.0
2021-05-28 13:00:00,183.17,183.23,183.13,183.15,1873.0,177.2928,177.3509,177.2541,177.2734,1873.0
2021-05-28 13:05:00,183.18,183.33,183.18,183.28,4356.0,177.3025,177.4476,177.3025,177.3993,4356.0
2021-05-28 13:10:00,183.29,183.39,183.29,183.36,2010.0,177.4089,177.5057,177.4089,177.4767,2010.0
2021-05-28 13:15:00,183.37,183.64,183.37,183.6,2392.0,177.4864,177.7477,177.4864,177.709,2392.0
2021-05-28 13:20:00,183.6,183.68,183.41,183.48,7642.0,177.709,177.7864,177.5251,177.5928,7642.0
2021-05-28 13:25:00,183.49,183.72,183.45,183.72,2843.0,177.6025,177.8251,177.5638,177.8251,2843.0
2021-05-28 13:30:00,183.68,183.69,183.57,183.57,4264.0,177.7864,177.7961,177.6799,177.6799,4264.0
2021-05-28 13:35:00,183.64,183.71,183.61,183.66,1547.0,177.7477,177.8155,177.7187,177.7671,1547.0
2021-05-28 13:40:00,183.64,183.69,183.57,183.57,3160.0,177.7477,177.7961,177.6799,177.6799,3160.0
2021-05-28 13:45:00,183.65,183.75,183.56,183.73,4900.0,177.7574,177.8542,177.6703,177.8348,4900.0
2021-05-28 13:50:00,183.73,183.73,183.62,183.66,2625.0,177.8348,177.8348,177.7283,177.7671,2625.0
2021-05-28 13:55:00,183.69,183.77,183.62,183.62,3438.0,177.7961,177.8735,177.7283,177.7283,3438.0
2021-05-28 14:00:00,183.66,183.7,183.53,183.65,27914.0,177.7671,177.8058,177.6412,177.7574,27914.0
2021-05-28 14:05:00,183.69,183.69,183.56,183.59,22273.0,177.7961,177.7961,177.6703,177.6993,22273.0
2021-05-28 14:10:00,183.58,183.71,183.54,183.58,5128.0,177.6896,177.8155,177.6509,177.6896,5128.0
2021-05-28 14:15:00,183.57,183.57,183.32,183.47,3441.0,177.6799,177.6799,177.438,177.5832,3441.0
2021-05-28 14:20:00,183.47,183.51,183.39,183.42,4172.0,177.5832,177.6219,177.5057,177.5348,4172.0
2021-05-28 14:25:00,183.45,183.45,183.31,183.41,1965.0,177.5638,177.5638,177.4283,177.5251,1965.0
2021-05-28 14:30:00,183.44,183.5,183.36,183.5,2768.0,177.5541,177.6122,177.4767,177.6122,2768.0
2021-05-28 14:35:00,183.48,183.55,183.42,183.53,1550.0,177.5928,177.6606,177.5348,177.6412,1550.0
2021-05-28 14:40:00,183.56,183.57,183.48,183.56,1181.0,177.6703,177.6799,177.5928,177.6703,1181.0
2021-05-28 14:45:00,183.54,183.69,183.48,183.64,4085.0,177.6509,177.7961,177.5928,177.7477,4085.0
2021-05-28 14:50:00,183.65,183.7,183.63,183.66,1400.0,177.7574,177.8058,177.738,177.7671,1400.0
2021-05-28 14:55:00,183.68,183.71,183.45,183.48,3951.0,177.7864,177.8155,177.5638,177.5928,3951.0
2021-05-28 15:00:00,183.6,183.74,183.58,183.67,4420.0,177.709,177.8445,177.6896,177.7767,4420.0
2021-05-28 15:05:00,183.66,183.79,183.66,183.79,1600.0,177.7671,177.8929,177.7671,177.8929,1600.0
2021-05-28 15:10:00,183.78,183.87,183.74,183.87,3231.0,177.8832,177.9703,177.8445,177.9703,3231.0
2021-05-28 15:15:00,183.9,183.93,183.84,183.92,4356.0,177.9994,178.0284,177.9413,178.0187,4356.0
2021-05-28 15:20:00,183.91,183.91,183.74,183.79,2751.0,178.009,178.009,177.8445,177.8929,2751.0
2021-05-28 15:25:00,183.78,183.82,183.72,183.82,17045.0,177.8832,177.9219,177.8251,177.9219,17045.0
2021-05-28 15:30:00,183.78,183.82,183.67,183.75,5441.0,177.8832,177.9219,177.7767,177.8542,5441.0
2021-05-28 15:35:00,183.73,183.84,183.66,183.75,4610.0,177.8348,177.9413,177.7671,177.8542,4610.0
2021-05-28 15:40:00,183.74,183.74,183.57,183.57,4558.0,177.8445,177.8445,177.6799,177.6799,4558.0
2021-05-28 15:45:00,183.53,183.64,183.48,183.55,8286.0,177.6412,177.7477,177.5928,177.6606,8286.0
2021-05-28 15:50:00,183.62,183.78,183.5,183.55,13417.0,177.7283,177.8832,177.6122,177.6606,13417.0
2021-05-28 15:55:00,183.48,183.54,183.26,183.29,48292.0,177.5928,177.6509,177.3799,177.4089,48292.0
2021-06-01 09:30:00,185.25,185.9,184.92,184.92,8439.0,179.306,179.9352,178.9866,178.9866,8439.0
2021-06-01 09:35:00,185.12,185.12,184.28,184.42,2346.0,179.1802,179.1802,178.3672,178.5027,2346.0
2021-06-01 09:40:00,184.05,184.55,184.05,184.19,1400.0,178.1445,178.6285,178.1445,178.2801,1400.0
2021-06-01 09:45:00,184.11,184.4,184.04,184.07,2085.0,178.2026,178.4833,178.1349,178.1639,2085.0
2021-06-01 09:50:00,184.13,184.55,184.08,184.55,920.0,178.222,178.6285,178.1736,178.6285,920.0
2021-06-01 09:55:00,184.56,184.58,184.33,184.35,1470.0,178.6382,178.6575,178.4156,178.4349,1470.0
2021-06-01 10:00:00,184.35,184.76,184.34,184.57,2836.0,178.4349,178.8318,178.4252,178.6479,2836.0
2021-06-01 10:05:00,184.55,184.69,184.44,184.47,1800.0,178.6285,178.764,178.522,178.5511,1800.0
2021-06-01 10:10:00,184.47,184.65,184.33,184.65,3270.0,178.5511,178.7253,178.4156,178.7253,3270.0
2021-06-01 10:15:00,184.63,184.71,184.29,184.71,1305.0,178.7059,178.7834,178.3768,178.7834,1305.0
2021-06-01 10:20:00,184.58,184.7,184.39,184.48,2767.0,178.6575,178.7737,178.4736,178.5607,2767.0
2021-06-01 10:25:00,184.47,184.47,183.91,184.28,3052.0,178.5511,178.5511,178.009,178.3672,3052.0
2021-06-01 10:30:00,184.26,184.26,184.02,184.19,1622.0,178.3478,178.3478,178.1155,178.2801,1622.0
2021-06-01 10:35:00,184.19,184.35,183.78,183.78,2199.0,178.2801,178.4349,177.8832,177.8832,2199.0
2021-06-01 10:40:00,183.76,184.18,183.76,183.88,2202.0,177.8638,178.2704,177.8638,177.98,2202.0
2021-06-01 10:45:00,183.88,183.88,183.61,183.65,889.0,177.98,177.98,177.7187,177.7574,889.0
2021-06-01 10:50:00,183.8,183.8,183.41,183.55,2223.0,177.9026,177.9026,177.5251,177.6606,2223.0
2021-06-01 10:55:00,183.66,183.66,183.44,183.45,5461.0,177.7671,177.7671,177.5541,177.5638,5461.0
2021-06-01 11:00:00,183.6,184.02,183.6,184.02,1824.0,177.709,178.1155,177.709,178.1155,1824.0
2021-06-01 11:05:00,184.01,184.12,183.91,183.98,900.0,178.1058,178.2123,178.009,178.0768,900.0
2021-06-01 11:10:00,184.11,184.11,183.86,183.98,3618.0,178.2026,178.2026,177.9606,178.0768,3618.0
2021-06-01 11:15:00,183.99,183.99,183.66,183.96,3573.0,178.0865,178.0865,177.7671,178.0574,3573.0
2021-06-01 11:20:00,184.07,184.23,184.06,184.14,1930.0,178.1639,178.3188,178.1542,178.2317,1930.0
2021-06-01 11:25:00,184.19,184.4,183.92,183.94,2611.0,178.2801,178.4833,178.0187,178.0381,2611.0
2021-06-01 11:30:00,183.99,184.36,183.99,184.36,5400.0,178.0865,178.4446,178.0865,178.4446,5400.0
2021-06-01 11:35:00,184.45,184.49,184.23,184.23,1600.0,178.5317,178.5704,178.3188,178.3188,1600.0
2021-06-01 11:40:00,184.33,184.45,184.23,184.26,2136.0,178.4156,178.5317,178.3188,178.3478,2136.0
2021-06-01 11:45:00,184.28,184.28,183.99,184.13,3795.0,178.3672,178.3672,178.0865,178.222,3795.0
2021-06-01 11:50:00,184.18,184.42,184.18,184.32,2465.0,178.2704,178.5027,178.2704,178.4059,2465.0
2021-06-01 11:55:00,184.37,184.69,184.37,184.57,1900.0,178.4543,178.764,178.4543,178.6479,1900.0
2021-06-01 12:00:00,184.49,184.65,184.48,184.63,1300.0,178.5704,178.7253,178.5607,178.7059,1300.0
2021-06-01 12:05:00,184.55,184.55,184.4,184.42,2800.0,178.6285,178.6285,178.4833,178.5027,2800.0
2021-06-01 12:10:00,184.46,184.62,184.42,184.62,1981.0,178.5414,178.6963,178.5027,178.6963,1981.0
2021-06-01 12:15:00,184.57,184.6,184.42,184.52,1632.0,178.6479,178.6769,178.5027,178.5995,1632.0
2021-06-01 12:20:00,184.54,184.74,184.54,184.72,900.0,178.6188,178.8124,178.6188,178.793,900.0
2021-06-01 12:25:00,184.72,184.75,184.46,184.46,2238.0,178.793,178.8221,178.5414,178.5414,2238.0
2021-06-01 12:30:00,184.56,184.68,184.55,184.59,3513.0,178.6382,178.7543,178.6285,178.6672,3513.0
2021-06-01 12:35:00,184.6,184.72,184.6,184.67,900.0,178.6769,178.793,178.6769,178.7447,900.0
2021-06-01 12:40:00,184.6,184.6,184.44,184.44,1500.0,178.6769,178.6769,178.522,178.522,1500.0
2021-06-01 12:45:00,184.41,184.71,184.41,184.62,1292.0,178.493,178.7834,178.493,178.6963,1292.0
2021-06-01 12:50:00,184.48,184.56,184.45,184.45,1532.0,178.5607,178.6382,178.5317,178.5317,1532.0
2021-06-01 12:55:00,184.36,184.5,184.35,184.4,1300.0,178.4446,178.5801,178.4349,178.4833,1300.0
2021-06-01 13:00:00,184.44,184.46,184.08,184.14,5926.0,178.522,178.5414,178.1736,178.2317,5926.0
2021-06-01 13:05:00,184.02,184.07,183.77,183.77,5575.0,178.1155,178.1639,177.8735,177.8735,5575.0
2021-06-01 13:10:00,183.73,183.79,183.52,183.65,8871.0,177.8348,177.8929,177.6316,177.7574,8871.0
2021-06-01 13:15:00,183.69,183.69,183.61,183.62,700.0,177.7961,177.7961,177.7187,177.7283,700.0
2021-06-01 13:20:00,183.59,183.8,183.57,183.62,5275.0,177.6993,177.9026,177.6799,177.7283,5275.0
2021-06-01 13:25:00,183.59,183.66,183.53,183.54,2163.0,177.6993,177.7671,177.6412,177.6509,2163.0
2021-06-01 13:30:00,183.57,183.65,183.49,183.59,1500.0,177.6799,177.7574,177.6025,177.6993,1500.0
2021-06-01 13:35:00,183.68,183.83,183.65,183.83,6624.0,177.7864,177.9316,177.7574,177.9316,6624.0
2021-06-01 13:40:00,183.86,183.86,183.37,183.63,4544.0,177.9606,177.9606,177.4864,177.738,4544.0
2021-06-01 13:45:00,183.74,183.79,183.6,183.65,6903.0,177.8445,177.8929,177.709,177.7574,6903.0
2021-06-01 13:50:00,183.66,183.73,183.6,183.64,2474.0,177.7671,177.8348,177.709,177.7477,2474.0
2021-06-01 13:55:00,183.65,183.75,183.63,183.75,1700.0,177.7574,177.8542,177.738,177.8542,1700.0
2021-06-01 14:00:00,183.69,183.85,183.62,183.66,6936.0,177.7961,177.951,177.7283,177.7671,6936.0
2021-06-01 14:05:00,183.7,183.85,183.65,183.77,5663.0,177.8058,177.951,177.7574,177.8735,5663.0
2021-06-01 14:10:00,183.67,183.85,183.65,183.85,18281.0,177.7767,177.951,177.7574,177.951,18281.0
2021-06-01 14:15:00,183.82,184.26,183.82,184.1,9420.0,177.9219,178.3478,177.9219,178.1929,9420.0
2021-06-01 14:20:00,184.1,184.33,184.1,184.18,8002.0,178.1929,178.4156,178.1929,178.2704,8002.0
2021-06-01 14:25:00,184.22,184.36,184.16,184.31,5022.0,178.3091,178.4446,178.251,178.3962,5022.0
2021-06-01 14:30:00,184.28,184.28,184.16,184.22,1671.0,178.3672,178.3672,178.251,178.3091,1671.0
2021-06-01 14:35:00,184.19,184.81,184.19,184.68,8793.0,178.2801,178.8802,178.2801,178.7543,8793.0
2021-06-01 14:40:00,184.75,184.96,184.74,184.92,3845.0,178.8221,179.0253,178.8124,178.9866,3845.0
2021-06-01 14:45:00,184.91,184.91,184.7,184.71,1136.0,178.977,178.977,178.7737,178.7834,1136.0
2021-06-01 14:50:00,184.68,184.77,184.58,184.68,1947.0,178.7543,178.8414,178.6575,178.7543,1947.0
2021-06-01 14:55:00,184.6,184.86,184.59,184.76,2388.0,178.6769,178.9286,178.6672,178.8318,2388.0
2021-06-01 15:00:00,184.78,184.78,184.48,184.48,3529.0,178.8511,178.8511,178.5607,178.5607,3529.0
2021-06-01 15:05:00,184.52,184.52,184.38,184.48,2396.0,178.5995,178.5995,178.464,178.5607,2396.0
2021-06-01 15:10:00,184.47,184.47,184.25,184.36,2479.0,178.5511,178.5511,178.3381,178.4446,2479.0
2021-06-01 15:15:00,184.34,184.34,184.23,184.26,1403.0,178.4252,178.4252,178.3188,178.3478,1403.0
2021-06-01 15:20:00,184.25,184.4,184.22,184.29,4380.0,178.3381,178.4833,178.3091,178.3768,4380.0
2021-06-01 15:25:00,184.24,184.24,184.12,184.19,2780.0,178.3284,178.3284,178.2123,178.2801,2780.0
2021-06-01 15:30:00,184.17,184.18,184.01,184.15,6161.0,178.2607,178.2704,178.1058,178.2413,6161.0
2021-06-01 15:35:00,184.19,184.19,183.94,183.94,5228.0,178.2801,178.2801,178.0381,178.0381,5228.0
2021-06-01 15:40:00,183.91,184.01,183.69,183.69,8851.0,178.009,178.1058,177.7961,177.7961,8851.0
2021-06-01 15:45:00,183.69,183.79,183.61,183.75,7645.0,177.7961,177.8929,177.7187,177.8542,7645.0
2021-06-01 15:50:00,183.93,183.94,183.73,183.85,14177.0,178.0284,178.0381,177.8348,177.951,14177.0
2021-06-01 15:55:00,183.85,183.87,183.5,183.58,24600.0,177.951,177.9703,177.6122,177.6896,24600.0
2021-06-02 09:30:00,184.11,184.15,182.87,182.87,7552.0,178.2026,178.2413,177.0024,177.0024,7552.0
2021-06-02 09:35:00,182.93,183.36,182.64,182.74,2030.0,177.0605,177.4767,176.7798,176.8766,2030.0
2021-06-02 09:40:00,182.74,183.03,182.5,182.7,5106.0,176.8766,177.1573,176.6443,176.8379,5106.0
2021-06-02 09:45:00,182.68,182.99,182.65,182.83,1816.0,176.8185,177.1186,176.7895,176.9637,1816.0
2021-06-02 09:50:00,182.68,182.71,182.4,182.43,2290.0,176.8185,176.8475,176.5475,176.5765,2290.0
2021-06-02 09:55:00,182.5,182.73,182.32,182.33,3380.0,176.6443,176.8669,176.4701,176.4797,3380.0
2021-06-02 10:00:00,182.36,183.1,182.33,182.85,4929.0,176.5088,177.225,176.4797,176.983,4929.0
2021-06-02 10:05:00,182.7,182.7,182.0,182.01,3360.0,176.8379,176.8379,176.1603,176.17,3360.0
2021-06-02 10:10:00,182.15,182.51,182.15,182.51,4261.0,176.3055,176.654,176.3055,176.654,4261.0
2021-06-02 10:15:00,182.7,182.7,182.32,182.56,4800.0,176.8379,176.8379,176.4701,176.7024,4800.0
2021-06-02 10:20:00,182.45,182.45,182.09,182.14,4500.0,176.5959,176.5959,176.2474,176.2958,4500.0
2021-06-02 10:25:00,182.15,182.15,181.71,181.83,3709.0,176.3055,176.3055,175.8796,175.9958,3709.0
2021-06-02 10:30:00,181.83,182.31,181.83,182.05,5614.0,175.9958,176.4604,175.9958,176.2087,5614.0
2021-06-02 10:35:00,181.98,182.09,181.77,181.78,5166.0,176.141,176.2474,175.9377,175.9474,5166.0
2021-06-02 10:40:00,181.74,182.11,181.61,182.09,5249.0,175.9087,176.2668,175.7828,176.2474,5249.0
2021-06-02 10:45:00,181.94,182.0,181.81,181.92,4092.0,176.1022,176.1603,175.9764,176.0829,4092.0
2021-06-02 10:50:00,181.94,182.1,181.8,181.87,3214.0,176.1022,176.2571,175.9667,176.0345,3214.0
2021-06-02 10:55:00,181.94,182.01,181.87,181.99,4210.0,176.1022,176.17,176.0345,176.1506,4210.0
2021-06-02 11:00:00,182.03,182.1,181.77,181.86,3204.0,176.1894,176.2571,175.9377,176.0248,3204.0
2021-06-02 11:05:00,181.83,181.88,181.79,181.87,3094.0,175.9958,176.0442,175.9571,176.0345,3094.0
2021-06-02 11:10:00,181.89,182.16,181.76,182.07,4858.0,176.0539,176.3152,175.928,176.2281,4858.0
2021-06-02 11:15:00,182.11,182.17,181.91,182.03,3015.0,176.2668,176.3249,176.0732,176.1894,3015.0
2021-06-02 11:20:00,182.08,182.21,182.05,182.21,27717.0,176.2378,176.3636,176.2087,176.3636,27717.0
2021-06-02 11:25:00,182.3,182.43,182.27,182.29,2904.0,176.4507,176.5765,176.4217,176.441,2904.0
2021-06-02 11:30:00,182.32,182.39,182.23,182.25,6284.0,176.4701,176.5378,176.3829,176.4023,6284.0
2021-06-02 11:35:00,182.25,182.3,181.91,181.91,6915.0,176.4023,176.4507,176.0732,176.0732,6915.0
2021-06-02 11:40:00,181.94,182.06,181.87,182.06,2400.0,176.1022,176.2184,176.0345,176.2184,2400.0
2021-06-02 11:45:00,182.06,182.11,181.82,181.82,3937.0,176.2184,176.2668,175.9861,175.9861,3937.0
2021-06-02 11:50:00,181.82,181.85,181.37,181.37,5130.0,175.9861,176.0151,175.5505,175.5505,5130.0
2021-06-02 11:55:00,181.48,181.5,181.25,181.25,6417.0,175.657,175.6764,175.4344,175.4344,6417.0
2021-06-02 12:00:00,181.27,181.27,180.87,180.99,4117.0,175.4537,175.4537,175.0666,175.1827,4117.0
2021-06-02 12:05:00,180.93,180.93,180.63,180.88,6142.0,175.1247,175.1247,174.8343,175.0763,6142.0
2021-06-02 12:10:00,180.84,180.93,180.73,180.74,2193.0,175.0375,175.1247,174.9311,174.9407,2193.0
2021-06-02 12:15:00,180.81,180.81,180.53,180.69,19753.0,175.0085,175.0085,174.7375,174.8924,19753.0
2021-06-02 12:20:00,180.94,181.01,180.94,181.01,1774.0,175.1343,175.2021,175.1343,175.2021,1774.0
2021-06-02 12:25:00,180.86,180.88,180.6,180.62,3953.0,175.0569,175.0763,174.8052,174.8246,3953.0
2021-06-02 12:30:00,180.59,180.93,180.53,180.93,2911.0,174.7956,175.1247,174.7375,175.1247,2911.0
2021-06-02 12:35:00,181.21,181.21,181.05,181.15,1052.0,175.3957,175.3957,175.2408,175.3376,1052.0
2021-06-02 12:40:00,181.1,181.15,180.83,180.83,3300.0,175.2892,175.3376,175.0279,175.0279,3300.0
2021-06-02 12:45:00,180.83,181.16,180.83,181.15,1600.0,175.0279,175.3473,175.0279,175.3376,1600.0
2021-06-02 12:50:00,181.16,181.16,180.93,180.98,4871.0,175.3473,175.3473,175.1247,175.173,4871.0
2021-06-02 12:55:00,180.97,181.07,180.95,181.07,4963.0,175.1634,175.2602,175.144,175.2602,4963.0
2021-06-02 13:00:00,181.18,181.22,180.99,181.11,3039.0,175.3666,175.4053,175.1827,175.2989,3039.0
2021-06-02 13:05:00,181.11,181.13,180.96,181.12,4516.0,175.2989,175.3182,175.1537,175.3086,4516.0
2021-06-02 13:10:00,181.1,181.1,180.96,180.99,2542.0,175.2892,175.2892,175.1537,175.1827,2542.0
2021-06-02 13:15:00,181.04,181.1,181.0,181.08,2398.0,175.2311,175.2892,175.1924,175.2698,2398.0
2021-06-02 13:20:00,181.06,181.08,180.97,180.98,2486.0,175.2505,175.2698,175.1634,175.173,2486.0
2021-06-02 13:25:00,180.95,181.16,180.95,181.01,2701.0,175.144,175.3473,175.144,175.2021,2701.0
2021-06-02 13:30:00,180.96,181.09,180.89,181.09,4979.0,175.1537,175.2795,175.0859,175.2795,4979.0
2021-06-02 13:35:00,181.16,181.25,181.12,181.19,2055.0,175.3473,175.4344,175.3086,175.3763,2055.0
2021-06-02 13:40:00,181.17,181.22,181.07,181.17,2919.0,175.357,175.4053,175.2602,175.357,2919.0
2021-06-02 13:45:00,181.2,181.68,181.15,181.68,3705.0,175.386,175.8506,175.3376,175.8506,3705.0
2021-06-02 13:50:00,181.67,181.67,181.48,181.5,1529.0,175.8409,175.8409,175.657,175.6764,1529.0
2021-06-02 13:55:00,181.54,181.7,181.5,181.54,2717.0,175.7151,175.8699,175.6764,175.7151,2717.0
2021-06-02 14:00:00,181.59,181.67,181.57,181.67,4107.0,175.7635,175.8409,175.7441,175.8409,4107.0
2021-06-02 14:05:00,181.68,181.7,181.42,181.42,4005.0,175.8506,175.8699,175.5989,175.5989,4005.0
2021-06-02 14:10:00,181.44,181.48,181.33,181.44,2700.0,175.6183,175.657,175.5118,175.6183,2700.0
2021-06-02 14:15:00,181.39,181.55,181.31,181.47,3722.0,175.5699,175.7248,175.4925,175.6473,3722.0
2021-06-02 14:20:00,181.53,181.58,181.49,181.53,2189.0,175.7054,175.7538,175.6667,175.7054,2189.0
2021-06-02 14:25:00,181.54,181.54,181.34,181.47,5796.0,175.7151,175.7151,175.5215,175.6473,5796.0
2021-06-02 14:30:00,181.5,181.56,181.45,181.5,3567.0,175.6764,175.7344,175.628,175.6764,3567.0
2021-06-02 14:35:00,181.45,181.53,181.43,181.53,2917.0,175.628,175.7054,175.6086,175.7054,2917.0
2021-06-02 14:40:00,181.51,181.55,181.46,181.47,2000.0,175.686,175.7248,175.6376,175.6473,2000.0
2021-06-02 14:45:00,181.44,181.46,181.25,181.25,2148.0,175.6183,175.6376,175.4344,175.4344,2148.0
2021-06-02 14:50:00,181.27,181.29,181.15,181.17,12197.0,175.4537,175.4731,175.3376,175.357,12197.0
2021-06-02 14:55:00,181.17,181.2,181.05,181.11,8181.0,175.357,175.386,175.2408,175.2989,8181.0
2021-06-02 15:00:00,181.18,181.44,181.18,181.29,14150.0,175.3666,175.6183,175.3666,175.4731,14150.0
2021-06-02 15:05:00,181.3,181.32,181.21,181.22,6217.0,175.4828,175.5021,175.3957,175.4053,6217.0
2021-06-02 15:10:00,181.17,181.2,181.1,181.16,3497.0,175.357,175.386,175.2892,175.3473,3497.0
2021-06-02 15:15:00,181.18,181.29,181.14,181.14,4665.0,175.3666,175.4731,175.3279,175.3279,4665.0
2021-06-02 15:20:00,181.12,181.27,181.08,181.09,5661.0,175.3086,175.4537,175.2698,175.2795,5661.0
2021-06-02 15:25:00,181.11,181.37,181.04,181.34,5442.0,175.2989,175.5505,175.2311,175.5215,5442.0
2021-06-02 15:30:00,181.35,181.37,181.11,181.18,13609.0,175.5312,175.5505,175.2989,175.3666,13609.0
2021-06-02 15:35:00,181.18,181.23,181.1,181.11,9537.0,175.3666,175.415,175.2892,175.2989,9537.0
2021-06-02 15:40:00,181.12,181.14,180.82,180.83,9822.0,175.3086,175.3279,175.0182,175.0279,9822.0
2021-06-02 15:45:00,180.77,181.07,180.74,181.02,16621.0,174.9698,175.2602,174.9407,175.2118,16621.0
2021-06-02 15:50:00,181.05,181.09,180.9,180.96,36128.0,175.2408,175.2795,175.0956,175.1537,36128.0
2021-06-02 15:55:00,180.94,180.96,180.46,180.5,117251.0,175.1343,175.1537,174.6697,174.7085,117251.0
2021-06-03 09:30:00,180.0,180.5,179.11,179.7,23462.0,174.2245,174.7085,173.3631,173.9341,23462.0
2021-06-03 09:35:00,179.71,180.0,179.56,179.56,750.0,173.9438,174.2245,173.7986,173.7986,750.0
2021-06-03 09:40:00,179.93,180.36,179.78,180.23,13950.0,174.1567,174.5729,174.0116,174.4471,13950.0
2021-06-03 09:45:00,180.06,180.19,179.75,179.86,6155.0,174.2826,174.4084,173.9825,174.089,6155.0
2021-06-03 09:50:00,179.94,180.24,179.85,180.21,3587.0,174.1664,174.4568,174.0793,174.4278,3587.0
2021-06-03 09:55:00,180.02,180.34,179.83,180.0,7144.0,174.2439,174.5536,174.0599,174.2245,7144.0
2021-06-03 10:00:00,179.84,180.2,179.76,179.83,8151.0,174.0696,174.4181,173.9922,174.0599,8151.0
2021-06-03 10:05:00,179.76,179.76,179.51,179.6,1400.0,173.9922,173.9922,173.7502,173.8373,1400.0
2021-06-03 10:10:00,179.54,179.99,179.54,179.95,7804.0,173.7793,174.2148,173.7793,174.1761,7804.0
2021-06-03 10:15:00,179.83,180.07,179.81,180.02,2300.0,174.0599,174.2922,174.0406,174.2439,2300.0
2021-06-03 10:20:00,179.98,180.06,179.83,179.88,5142.0,174.2051,174.2826,174.0599,174.1083,5142.0
2021-06-03 10:25:00,179.83,180.12,179.72,180.0,6463.0,174.0599,174.3406,173.9535,174.2245,6463.0
2021-06-03 10:30:00,179.95,180.11,179.91,180.05,14173.0,174.1761,174.331,174.1374,174.2729,14173.0
2021-06-03 10:35:00,179.98,180.16,179.88,179.94,5601.0,174.2051,174.3794,174.1083,174.1664,5601.0
2021-06-03 10:40:00,179.94,180.11,179.92,180.1,6230.0,174.1664,174.331,174.1471,174.3213,6230.0
2021-06-03 10:45:00,180.12,180.5,180.09,180.44,7642.0,174.3406,174.7085,174.3116,174.6504,7642.0
2021-06-03 10:50:00,180.52,180.76,180.4,180.45,14056.0,174.7278,174.9601,174.6117,174.6601,14056.0
2021-06-03 10:55:00,180.65,181.21,180.55,181.21,44055.0,174.8536,175.3957,174.7568,175.3957,44055.0
2021-06-03 11:00:00,181.21,181.69,181.03,181.62,16323.0,175.3957,175.8603,175.2214,175.7925,16323.0
2021-06-03 11:05:00,181.47,181.73,181.24,181.6,22705.0,175.6473,175.899,175.4247,175.7732,22705.0
2021-06-03 11:10:00,181.56,182.05,181.3,182.02,47015.0,175.7344,176.2087,175.4828,176.1797,47015.0
2021-06-03 11:15:00,182.1,182.86,181.85,182.86,19050.0,176.2571,176.9927,176.0151,176.9927,19050.0
2021-06-03 11:20:00,182.78,183.25,182.78,183.25,4450.0,176.9153,177.3702,176.9153,177.3702,4450.0
2021-06-03 11:25:00,183.19,183.25,182.77,183.01,7742.0,177.3121,177.3702,176.9056,177.1379,7742.0
2021-06-03 11:30:00,183.09,183.24,182.87,183.18,5500.0,177.2153,177.3605,177.0024,177.3025,5500.0
2021-06-03 11:35:00,183.17,183.52,183.17,183.32,3640.0,177.2928,177.6316,177.2928,177.438,3640.0
2021-06-03 11:40:00,183.39,183.71,183.31,183.65,6311.0,177.5057,177.8155,177.4283,177.7574,6311.0
2021-06-03 11:45:00,183.62,183.65,183.49,183.65,4331.0,177.7283,177.7574,177.6025,177.7574,4331.0
2021-06-03 11:50:00,183.65,183.65,183.52,183.64,6591.0,177.7574,177.7574,177.6316,177.7477,6591.0
2021-06-03 11:55:00,183.6,183.92,183.6,183.92,3201.0,177.709,178.0187,177.709,178.0187,3201.0
2021-06-03 12:00:00,183.91,183.91,183.54,183.56,6280.0,178.009,178.009,177.6509,177.6703,6280.0
2021-06-03 12:05:00,183.56,183.73,183.28,183.28,4333.0,177.6703,177.8348,177.3993,177.3993,4333.0
2021-06-03 12:10:00,183.31,183.39,182.85,183.09,28737.0,177.4283,177.5057,176.983,177.2153,28737.0
2021-06-03 12:15:00,183.13,183.2,182.84,183.06,13004.0,177.2541,177.3218,176.9734,177.1863,13004.0
2021-06-03 12:20:00,183.08,183.16,182.92,182.98,4108.0,177.2057,177.2831,177.0508,177.1089,4108.0
2021-06-03 12:25:00,182.97,183.03,182.87,182.99,1524.0,177.0992,177.1573,177.0024,177.1186,1524.0
2021-06-03 12:30:00,183.0,183.01,182.82,182.86,3150.0,177.1282,177.1379,176.954,176.9927,3150.0
2021-06-03 12:35:00,182.87,183.13,182.87,183.03,11635.0,177.0024,177.2541,177.0024,177.1573,11635.0
2021-06-03 12:40:00,183.09,183.09,182.75,182.81,8380.0,177.2153,177.2153,176.8863,176.9443,8380.0
2021-06-03 12:45:00,182.69,182.69,182.38,182.38,4236.0,176.8282,176.8282,176.5281,176.5281,4236.0
2021-06-03 12:50:00,182.34,182.39,182.05,182.06,14616.0,176.4894,176.5378,176.2087,176.2184,14616.0
2021-06-03 12:55:00,182.06,182.59,181.92,182.59,5906.0,176.2184,176.7314,176.0829,176.7314,5906.0
2021-06-03 13:00:00,182.56,182.69,182.49,182.57,1750.0,176.7024,176.8282,176.6346,176.712,1750.0
2021-06-03 13:05:00,182.66,182.89,182.59,182.81,3420.0,176.7991,177.0218,176.7314,176.9443,3420.0
2021-06-03 13:10:00,182.93,182.93,182.75,182.75,2107.0,177.0605,177.0605,176.8863,176.8863,2107.0
2021-06-03 13:15:00,182.72,182.81,182.61,182.62,2602.0,176.8572,176.9443,176.7507,176.7604,2602.0
2021-06-03 13:20:00,182.59,182.74,182.56,182.74,1200.0,176.7314,176.8766,176.7024,176.8766,1200.0
2021-06-03 13:25:00,182.69,183.1,182.69,183.08,2912.0,176.8282,177.225,176.8282,177.2057,2912.0
2021-06-03 13:30:00,182.98,183.09,182.9,182.9,4992.0,177.1089,177.2153,177.0314,177.0314,4992.0
2021-06-03 13:35:00,182.9,183.38,182.9,183.16,12246.0,177.0314,177.496,177.0314,177.2831,12246.0
2021-06-03 13:40:00,183.15,183.15,182.96,183.0,15304.0,177.2734,177.2734,177.0895,177.1282,15304.0
2021-06-03 13:45:00,183.04,183.07,182.84,182.9,5195.0,177.167,177.196,176.9734,177.0314,5195.0
2021-06-03 13:50:00,182.84,183.13,182.84,182.85,3401.0,176.9734,177.2541,176.9734,176.983,3401.0
2021-06-03 13:55:00,182.86,182.98,182.71,182.94,26989.0,176.9927,177.1089,176.8475,177.0702,26989.0
2021-06-03 14:00:00,182.92,182.92,182.46,182.55,10674.0,177.0508,177.0508,176.6056,176.6927,10674.0
2021-06-03 14:05:00,182.48,182.49,182.44,182.47,2000.0,176.6249,176.6346,176.5862,176.6152,2000.0
2021-06-03 14:10:00,182.51,182.53,182.44,182.53,1344.0,176.654,176.6733,176.5862,176.6733,1344.0
2021-06-03 14:15:00,182.57,182.6,182.48,182.6,2743.0,176.712,176.7411,176.6249,176.7411,2743.0
2021-06-03 14:20:00,182.62,182.64,182.55,182.61,4225.0,176.7604,176.7798,176.6927,176.7507,4225.0
2021-06-03 14:25:00,182.61,183.16,182.61,182.96,30798.0,176.7507,177.2831,176.7507,177.0895,30798.0
2021-06-03 14:30:00,183.02,183.07,182.9,182.9,7709.0,177.1476,177.196,177.0314,177.0314,7709.0
2021-06-03 14:35:00,182.85,183.06,182.83,182.91,1710.0,176.983,177.1863,176.9637,177.0411,1710.0
2021-06-03 14:40:00,182.89,183.0,182.88,182.96,3901.0,177.0218,177.1282,177.0121,177.0895,3901.0
2021-06-03 14:45:00,182.94,182.94,182.88,182.89,1250.0,177.0702,177.0702,177.0121,177.0218,1250.0
2021-06-03 14:50:00,183.0,183.08,182.91,183.08,2781.0,177.1282,177.2057,177.0411,177.2057,2781.0
2021-06-03 14:55:00,183.15,183.22,182.98,183.0,2500.0,177.2734,177.3412,177.1089,177.1282,2500.0
2021-06-03 15:00:00,182.99,183.06,182.97,183.01,3663.0,177.1186,177.1863,177.0992,177.1379,3663.0
2021-06-03 15:05:00,183.04,183.09,182.96,183.03,4393.0,177.167,177.2153,177.0895,177.1573,4393.0
2021-06-03 15:10:00,183.08,183.2,183.02,183.15,2215.0,177.2057,177.3218,177.1476,177.2734,2215.0
2021-06-03 15:15:00,183.15,183.21,183.07,183.07,2863.0,177.2734,177.3315,177.196,177.196,2863.0
2021-06-03 15:20:00,183.08,183.14,182.96,183.08,2101.0,177.2057,177.2637,177.0895,177.2057,2101.0
2021-06-03 15:25:00,183.21,183.21,182.67,183.05,27560.0,177.3315,177.3315,176.8088,177.1766,27560.0
2021-06-03 15:30:00,183.03,183.11,182.97,182.99,12144.0,177.1573,177.2347,177.0992,177.1186,12144.0
2021-06-03 15:35:00,182.96,183.02,182.77,183.01,14554.0,177.0895,177.1476,176.9056,177.1379,14554.0
2021-06-03 15:40:00,183.0,183.05,182.91,182.95,6883.0,177.1282,177.1766,177.0411,177.0798,6883.0
2021-06-03 15:45:00,182.99,183.05,182.92,182.98,10829.0,177.1186,177.1766,177.0508,177.1089,10829.0
2021-06-03 15:50:00,182.98,183.19,182.96,183.06,36609.0,177.1089,177.3121,177.0895,177.1863,36609.0
2021-06-03 15:55:00,182.99,183.16,182.94,182.99,67412.0,177.1186,177.2831,177.0702,177.1186,67412.0
2021-06-04 09:30:00,183.43,184.31,183.39,183.39,10085.0,177.5444,178.3962,177.5057,177.5057,10085.0
2021-06-04 09:35:00,183.36,183.59,183.15,183.31,2505.0,177.4767,177.6993,177.2734,177.4283,2505.0
2021-06-04 09:40:00,183.67,183.84,183.35,183.35,3495.0,177.7767,177.9413,177.467,177.467,3495.0
2021-06-04 09:45:00,183.39,183.44,182.6,182.68,7585.0,177.5057,177.5541,176.7411,176.8185,7585.0
2021-06-04 09:50:00,182.39,182.39,181.57,181.59,9673.0,176.5378,176.5378,175.7441,175.7635,9673.0
2021-06-04 09:55:00,181.36,181.6,181.35,181.6,2033.0,175.5409,175.7732,175.5312,175.7732,2033.0
2021-06-04 10:00:00,181.58,181.6,180.41,180.92,6237.0,175.7538,175.7732,174.6213,175.115,6237.0
2021-06-04 10:05:00,180.9,181.16,180.82,180.93,6537.0,175.0956,175.3473,175.0182,175.1247,6537.0
2021-06-04 10:10:00,181.11,181.33,181.04,181.33,3597.0,175.2989,175.5118,175.2311,175.5118,3597.0
2021-06-04 10:15:00,181.18,181.18,180.86,180.86,3006.0,175.3666,175.3666,175.0569,175.0569,3006.0
2021-06-04 10:20:00,180.7,180.71,180.22,180.5,2162.0,174.902,174.9117,174.4374,174.7085,2162.0
2021-06-04 10:25:00,180.54,180.69,180.54,180.63,1586.0,174.7472,174.8924,174.7472,174.8343,1586.0
2021-06-04 10:30:00,180.79,180.85,180.64,180.64,617.0,174.9891,175.0472,174.844,174.844,617.0
2021-06-04 10:35:00,180.62,180.62,180.49,180.53,1630.0,174.8246,174.8246,174.6988,174.7375,1630.0
2021-06-04 10:40:00,180.42,180.47,180.11,180.13,1174.0,174.631,174.6794,174.331,174.3503,1174.0
2021-06-04 10:45:00,180.09,180.25,180.05,180.25,20762.0,174.3116,174.4665,174.2729,174.4665,20762.0
2021-06-04 10:50:00,180.36,180.4,180.19,180.19,1713.0,174.5729,174.6117,174.4084,174.4084,1713.0
2021-06-04 10:55:00,180.19,180.33,180.19,180.24,1460.0,174.4084,174.5439,174.4084,174.4568,1460.0
2021-06-04 11:00:00,180.15,180.33,180.14,180.14,5524.0,174.3697,174.5439,174.36,174.36,5524.0
2021-06-04 11:05:00,180.18,180.24,180.0,180.03,1553.0,174.3987,174.4568,174.2245,174.2535,1553.0
2021-06-04 11:10:00,180.05,180.15,179.8,179.8,5542.0,174.2729,174.3697,174.0309,174.0309,5542.0
2021-06-04 11:15:00,179.9,179.9,179.35,179.43,3831.0,174.1277,174.1277,173.5953,173.6728,3831.0
2021-06-04 11:20:00,179.26,179.47,179.26,179.43,1847.0,173.5082,173.7115,173.5082,173.6728,1847.0
2021-06-04 11:25:00,179.47,179.48,179.25,179.28,1890.0,173.7115,173.7212,173.4986,173.5276,1890.0
2021-06-04 11:30:00,179.23,179.37,179.14,179.36,2430.0,173.4792,173.6147,173.3921,173.605,2430.0
2021-06-04 11:35:00,179.34,179.34,179.15,179.15,1913.0,173.5857,173.5857,173.4018,173.4018,1913.0
2021-06-04 11:40:00,179.14,179.19,178.71,178.75,15642.0,173.3921,173.4405,172.9759,173.0146,15642.0
2021-06-04 11:45:00,178.72,179.14,178.71,179.07,5006.0,172.9856,173.3921,172.9759,173.3243,5006.0
2021-06-04 11:50:00,179.08,179.26,178.98,178.98,11987.0,173.334,173.5082,173.2372,173.2372,11987.0
2021-06-04 11:55:00,179.0,179.21,178.93,178.98,5014.0,173.2566,173.4598,173.1888,173.2372,5014.0
2021-06-04 12:00:00,178.98,179.03,178.75,178.75,5592.0,173.2372,173.2856,173.0146,173.0146,5592.0
2021-06-04 12:05:00,178.76,178.8,178.67,178.77,4502.0,173.0243,173.063,172.9372,173.034,4502.0
2021-06-04 12:10:00,178.7,178.89,178.7,178.84,3933.0,172.9662,173.1501,172.9662,173.1017,3933.0
2021-06-04 12:15:00,178.85,178.86,178.67,178.73,6561.0,173.1114,173.1211,172.9372,172.9952,6561.0
2021-06-04 12:20:00,178.73,178.87,178.73,178.87,1800.0,172.9952,173.1308,172.9952,173.1308,1800.0
2021-06-04 12:25:00,178.95,179.14,178.95,179.09,3733.0,173.2082,173.3921,173.2082,173.3437,3733.0
2021-06-04 12:30:00,179.05,179.3,179.04,179.3,1879.0,173.305,173.547,173.2953,173.547,1879.0
2021-06-04 12:35:00,179.37,179.37,179.3,179.3,1100.0,173.6147,173.6147,173.547,173.547,1100.0
2021-06-04 12:40:00,179.32,179.43,179.22,179.25,6261.0,173.5663,173.6728,173.4695,173.4986,6261.0
2021-06-04 12:45:00,179.21,179.32,179.16,179.31,3196.0,173.4598,173.5663,173.4114,173.5566,3196.0
2021-06-04 12:50:00,179.32,179.43,179.32,179.37,1016.0,173.5663,173.6728,173.5663,173.6147,1016.0
2021-06-04 12:55:00,179.36,179.41,179.31,179.4,3976.0,173.605,173.6534,173.5566,173.6437,3976.0
2021-06-04 13:00:00,179.42,179.65,179.39,179.6,2900.0,173.6631,173.8857,173.6341,173.8373,2900.0
2021-06-04 13:05:00,179.53,179.66,179.44,179.58,5033.0,173.7696,173.8954,173.6825,173.818,5033.0
2021-06-04 13:10:00,179.59,179.64,179.45,179.45,3506.0,173.8276,173.876,173.6921,173.6921,3506.0
2021-06-04 13:15:00,179.45,179.65,179.44,179.63,4478.0,173.6921,173.8857,173.6825,173.8664,4478.0
2021-06-04 13:20:00,179.62,179.74,179.62,179.71,4524.0,173.8567,173.9728,173.8567,173.9438,4524.0
2021-06-04 13:25:00,179.62,179.64,179.54,179.6,2203.0,173.8567,173.876,173.7793,173.8373,2203.0
2021-06-04 13:30:00,179.6,179.75,179.58,179.75,4500.0,173.8373,173.9825,173.818,173.9825,4500.0
2021-06-04 13:35:00,179.77,179.87,179.71,179.87,3216.0,174.0019,174.0987,173.9438,174.0987,3216.0
2021-06-04 13:40:00,179.78,179.81,179.58,179.62,3910.0,174.0116,174.0406,173.818,173.8567,3910.0
2021-06-04 13:45:00,179.58,179.92,179.58,179.74,5750.0,173.818,174.1471,173.818,173.9728,5750.0
2021-06-04 13:50:00,179.74,179.74,179.53,179.57,4831.0,173.9728,173.9728,173.7696,173.8083,4831.0
2021-06-04 13:55:00,179.58,179.6,179.38,179.43,2690.0,173.818,173.8373,173.6244,173.6728,2690.0
2021-06-04 14:00:00,179.4,179.56,179.39,179.56,1750.0,173.6437,173.7986,173.6341,173.7986,1750.0
2021-06-04 14:05:00,179.53,179.55,179.27,179.31,30621.0,173.7696,173.7889,173.5179,173.5566,30621.0
2021-06-04 14:10:00,179.36,179.4,179.01,179.07,38848.0,173.605,173.6437,173.2663,173.3243,38848.0
2021-06-04 14:15:00,179.06,179.12,178.91,179.03,29312.0,173.3147,173.3727,173.1695,173.2856,29312.0
2021-06-04 14:20:00,179.06,179.15,178.99,179.04,28094.0,173.3147,173.4018,173.2469,173.2953,28094.0
2021-06-04 14:25:00,179.03,179.13,178.97,179.09,17690.0,173.2856,173.3824,173.2275,173.3437,17690.0
2021-06-04 14:30:00,179.09,179.18,178.95,179.08,23676.0,173.3437,173.4308,173.2082,173.334,23676.0
2021-06-04 14:35:00,179.09,179.11,179.04,179.09,16788.0,173.3437,173.3631,173.2953,173.3437,16788.0
2021-06-04 14:40:00,179.1,179.13,178.98,179.02,42223.0,173.3534,173.3824,173.2372,173.2759,42223.0
2021-06-04 14:45:00,179.02,179.05,178.95,178.95,9049.0,173.2759,173.305,173.2082,173.2082,9049.0
2021-06-04 14:50:00,178.95,179.04,178.91,179.02,10704.0,173.2082,173.2953,173.1695,173.2759,10704.0
2021-06-04 14:55:00,179.01,179.4,179.0,179.4,30528.0,173.2663,173.6437,173.2566,173.6437,30528.0
2021-06-04 15:00:00,179.34,179.46,179.15,179.19,16632.0,173.5857,173.7018,173.4018,173.4405,16632.0
2021-06-04 15:05:00,179.18,179.18,178.99,179.07,14852.0,173.4308,173.4308,173.2469,173.3243,14852.0
2021-06-04 15:10:00,179.07,179.11,178.97,178.97,9764.0,173.3243,173.3631,173.2275,173.2275,9764.0
2021-06-04 15:15:00,178.96,179.08,178.94,178.99,5143.0,173.2179,173.334,173.1985,173.2469,5143.0
2021-06-04 15:20:00,178.96,179.24,178.95,179.23,9896.0,173.2179,173.4889,173.2082,173.4792,9896.0
2021-06-04 15:25:00,179.18,179.27,179.07,179.24,19038.0,173.4308,173.5179,173.3243,173.4889,19038.0
2021-06-04 15:30:00,179.24,179.35,179.16,179.33,10929.0,173.4889,173.5953,173.4114,173.576,10929.0
2021-06-04 15:35:00,179.36,179.47,179.13,179.21,13900.0,173.605,173.7115,173.3824,173.4598,13900.0
2021-06-04 15:40:00,179.22,179.45,179.22,179.45,20681.0,173.4695,173.6921,173.4695,173.6921,20681.0
2021-06-04 15:45:00,179.44,179.54,179.32,179.41,43439.0,173.6825,173.7793,173.5663,173.6534,43439.0
2021-06-04 15:50:00,179.44,179.68,179.44,179.67,30955.0,173.6825,173.9148,173.6825,173.9051,30955.0
2021-06-04 15:55:00,179.66,179.66,179.27,179.61,37321.0,173.8954,173.8954,173.5179,173.847,37321.0
2021-06-07 09:30:00,180.55,182.52,180.28,182.27,32751.0,174.7568,176.6636,174.4955,176.4217,32751.0
2021-06-07 09:35:00,182.29,182.4,180.86,181.37,28130.0,176.441,176.5475,175.0569,175.5505,28130.0
2021-06-07 09:40:00,181.42,182.26,181.41,181.98,8099.0,175.5989,176.412,175.5893,176.141,8099.0
2021-06-07 09:45:00,181.94,182.09,181.74,181.95,8548.0,176.1022,176.2474,175.9087,176.1119,8548.0
2021-06-07 09:50:00,181.9,182.01,181.43,181.49,8027.0,176.0635,176.17,175.6086,175.6667,8027.0
2021-06-07 09:55:00,181.33,181.5,181.05,181.19,6571.0,175.5118,175.6764,175.2408,175.3763,6571.0
2021-06-07 10:00:00,181.14,181.32,180.78,180.93,13030.0,175.3279,175.5021,174.9795,175.1247,13030.0
2021-06-07 10:05:00,180.92,181.03,180.77,180.88,4053.0,175.115,175.2214,174.9698,175.0763,4053.0
2021-06-07 10:10:00,181.0,181.36,180.73,181.29,8817.0,175.1924,175.5409,174.9311,175.4731,8817.0
2021-06-07 10:15:00,181.27,181.72,181.06,181.34,7288.0,175.4537,175.8893,175.2505,175.5215,7288.0
2021-06-07 10:20:00,181.37,181.51,181.07,181.07,6051.0,175.5505,175.686,175.2602,175.2602,6051.0
2021-06-07 10:25:00,181.03,181.21,180.97,181.05,13629.0,175.2214,175.3957,175.1634,175.2408,13629.0
2021-06-07 10:30:00,180.9,181.1,180.82,180.91,6180.0,175.0956,175.2892,175.0182,175.1053,6180.0
2021-06-07 10:35:00,180.9,181.21,180.84,181.08,8339.0,175.0956,175.3957,175.0375,175.2698,8339.0
2021-06-07 10:40:00,181.11,181.15,180.94,180.99,4418.0,175.2989,175.3376,175.1343,175.1827,4418.0
2021-06-07 10:45:00,180.88,180.92,180.45,180.53,5622.0,175.0763,175.115,174.6601,174.7375,5622.0
2021-06-07 10:50:00,180.56,180.56,180.25,180.25,5965.0,174.7665,174.7665,174.4665,174.4665,5965.0
2021-06-07 10:55:00,180.39,180.44,179.92,180.02,7234.0,174.602,174.6504,174.1471,174.2439,7234.0
2021-06-07 11:00:00,180.19,180.28,179.8,179.91,4804.0,174.4084,174.4955,174.0309,174.1374,4804.0
2021-06-07 11:05:00,179.84,179.85,179.64,179.66,5469.0,174.0696,174.0793,173.876,173.8954,5469.0
2021-06-07 11:10:00,179.68,179.69,179.16,179.17,7074.0,173.9148,173.9244,173.4114,173.4211,7074.0
2021-06-07 11:15:00,179.15,179.4,179.14,179.28,5335.0,173.4018,173.6437,173.3921,173.5276,5335.0
2021-06-07 11:20:00,179.24,179.35,179.13,179.13,3256.0,173.4889,173.5953,173.3824,173.3824,3256.0
2021-06-07 11:25:00,179.16,179.35,179.16,179.29,1798.0,173.4114,173.5953,173.4114,173.5373,1798.0
2021-06-07 11:30:00,179.4,179.4,179.13,179.2,3539.0,173.6437,173.6437,173.3824,173.4502,3539.0
2021-06-07 11:35:00,179.22,179.22,178.96,179.13,4811.0,173.4695,173.4695,173.2179,173.3824,4811.0
2021-06-07 11:40:00,179.1,179.1,178.8,178.81,3583.0,173.3534,173.3534,173.063,173.0727,3583.0
2021-06-07 11:45:00,178.87,178.91,178.73,178.73,4232.0,173.1308,173.1695,172.9952,172.9952,4232.0
2021-06-07 11:50:00,178.7,178.72,178.3,178.5,3646.0,172.9662,172.9856,172.579,172.7726,3646.0
2021-06-07 11:55:00,178.56,178.56,178.37,178.44,3701.0,172.8307,172.8307,172.6468,172.7145,3701.0
2021-06-07 12:00:00,178.51,178.57,178.4,178.48,3880.0,172.7823,172.8404,172.6758,172.7533,3880.0
2021-06-07 12:05:00,178.5,178.5,178.3,178.32,4339.0,172.7726,172.7726,172.579,172.5984,4339.0
2021-06-07 12:10:00,178.36,178.52,178.12,178.12,3969.0,172.6371,172.792,172.4048,172.4048,3969.0
2021-06-07 12:15:00,178.15,178.17,177.88,178.0,6695.0,172.4339,172.4532,172.1725,172.2887,6695.0
2021-06-07 12:20:00,178.0,178.12,177.84,177.98,9164.0,172.2887,172.4048,172.1338,172.2693,9164.0
2021-06-07 12:25:00,178.01,178.27,177.92,178.17,3072.0,172.2983,172.55,172.2112,172.4532,3072.0
2021-06-07 12:30:00,178.0,178.0,177.85,177.91,3195.0,172.2887,172.2887,172.1435,172.2016,3195.0
2021-06-07 12:35:00,177.89,177.89,177.51,177.66,3672.0,172.1822,172.1822,171.8144,171.9596,3672.0
2021-06-07 12:40:00,177.68,177.89,177.68,177.79,1800.0,171.9789,172.1822,171.9789,172.0854,1800.0
2021-06-07 12:45:00,177.81,177.81,177.5,177.71,6561.0,172.1048,172.1048,171.8047,172.008,6561.0
2021-06-07 12:50:00,177.67,177.8,177.66,177.8,2176.0,171.9693,172.0951,171.9596,172.0951,2176.0
2021-06-07 12:55:00,177.79,177.88,177.75,177.88,2500.0,172.0854,172.1725,172.0467,172.1725,2500.0
2021-06-07 13:00:00,177.86,177.94,177.73,177.74,5510.0,172.1532,172.2306,172.0273,172.037,5510.0
2021-06-07 13:05:00,177.78,177.94,177.67,177.94,3371.0,172.0757,172.2306,171.9693,172.2306,3371.0
2021-06-07 13:10:00,178.11,178.19,177.97,178.14,3981.0,172.3951,172.4726,172.2596,172.4242,3981.0
2021-06-07 13:15:00,178.21,178.22,178.02,178.08,3100.0,172.4919,172.5016,172.308,172.3661,3100.0
2021-06-07 13:20:00,178.16,178.24,178.1,178.13,3190.0,172.4435,172.521,172.3855,172.4145,3190.0
2021-06-07 13:25:00,178.22,178.32,178.13,178.2,5418.0,172.5016,172.5984,172.4145,172.4822,5418.0
2021-06-07 13:30:00,178.19,178.19,177.93,177.94,2980.0,172.4726,172.4726,172.2209,172.2306,2980.0
2021-06-07 13:35:00,177.96,178.03,177.76,177.94,2525.0,172.2499,172.3177,172.0564,172.2306,2525.0
2021-06-07 13:40:00,177.9,177.9,177.62,177.62,2464.0,172.1919,172.1919,171.9209,171.9209,2464.0
2021-06-07 13:45:00,177.6,177.87,177.6,177.76,2355.0,171.9015,172.1628,171.9015,172.0564,2355.0
2021-06-07 13:50:00,177.75,177.91,177.69,177.72,2920.0,172.0467,172.2016,171.9886,172.0177,2920.0
2021-06-07 13:55:00,177.73,178.31,177.67,178.09,10526.0,172.0273,172.5887,171.9693,172.3758,10526.0
2021-06-07 14:00:00,177.94,178.2,177.94,178.2,3756.0,172.2306,172.4822,172.2306,172.4822,3756.0
2021-06-07 14:05:00,178.2,178.31,178.05,178.21,7761.0,172.4822,172.5887,172.3371,172.4919,7761.0
2021-06-07 14:10:00,178.2,178.23,177.98,178.04,9369.0,172.4822,172.5113,172.2693,172.3274,9369.0
2021-06-07 14:15:00,178.0,178.15,177.87,177.95,16443.0,172.2887,172.4339,172.1628,172.2403,16443.0
2021-06-07 14:20:00,177.92,178.06,177.88,178.06,3443.0,172.2112,172.3467,172.1725,172.3467,3443.0
2021-06-07 14:25:00,178.03,178.03,177.92,177.99,5149.0,172.3177,172.3177,172.2112,172.279,5149.0
2021-06-07 14:30:00,177.97,177.97,177.78,177.87,4984.0,172.2596,172.2596,172.0757,172.1628,4984.0
2021-06-07 14:35:00,177.85,178.02,177.78,177.97,3715.0,172.1435,172.308,172.0757,172.2596,3715.0
2021-06-07 14:40:00,177.92,178.03,177.9,177.99,6073.0,172.2112,172.3177,172.1919,172.279,6073.0
2021-06-07 14:45:00,177.99,178.01,177.84,177.89,4062.0,172.279,172.2983,172.1338,172.1822,4062.0
2021-06-07 14:50:00,177.99,178.0,177.92,177.96,2816.0,172.279,172.2887,172.2112,172.2499,2816.0
2021-06-07 14:55:00,177.93,178.02,177.86,178.02,4253.0,172.2209,172.308,172.1532,172.308,4253.0
2021-06-07 15:00:00,177.98,178.04,177.97,178.0,5904.0,172.2693,172.3274,172.2596,172.2887,5904.0
2021-06-07 15:05:00,178.0,178.06,177.83,178.03,5774.0,172.2887,172.3467,172.1241,172.3177,5774.0
2021-06-07 15:10:00,178.01,178.05,177.93,178.05,3884.0,172.2983,172.3371,172.2209,172.3371,3884.0
2021-06-07 15:15:00,178.03,178.04,177.93,177.96,3259.0,172.3177,172.3274,172.2209,172.2499,3259.0
2021-06-07 15:20:00,177.98,178.04,177.86,177.88,4131.0,172.2693,172.3274,172.1532,172.1725,4131.0
2021-06-07 15:25:00,177.87,178.02,177.79,178.02,6211.0,172.1628,172.308,172.0854,172.308,6211.0
2021-06-07 15:30:00,177.98,178.02,177.87,177.91,7357.0,172.2693,172.308,172.1628,172.2016,7357.0
2021-06-07 15:35:00,177.91,178.02,177.87,178.01,10515.0,172.2016,172.308,172.1628,172.2983,10515.0
2021-06-07 15:40:00,178.01,178.02,177.79,177.91,8736.0,172.2983,172.308,172.0854,172.2016,8736.0
2021-06-07 15:45:00,177.85,177.96,177.83,177.96,9062.0,172.1435,172.2499,172.1241,172.2499,9062.0
2021-06-07 15:50:00,178.06,178.14,177.96,178.05,38202.0,172.3467,172.4242,172.2499,172.3371,38202.0
2021-06-07 15:55:00,178.05,178.07,177.89,177.99,51177.0,172.3371,172.3564,172.1822,172.279,51177.0
2021-06-08 09:30:00,177.97,178.03,177.48,177.98,13417.0,172.2596,172.3177,171.7854,172.2693,13417.0
2021-06-08 09:35:00,177.89,178.16,177.62,177.62,7335.0,172.1822,172.4435,171.9209,171.9209,7335.0
2021-06-08 09:40:00,177.56,177.67,176.7,177.34,18419.0,171.8628,171.9693,171.0304,171.6498,18419.0
2021-06-08 09:45:00,177.4,178.26,177.14,177.96,89848.0,171.7079,172.5403,171.4563,172.2499,89848.0
2021-06-08 09:50:00,177.83,177.93,177.5,177.57,35706.0,172.1241,172.2209,171.8047,171.8725,35706.0
2021-06-08 09:55:00,177.62,177.94,177.4,177.75,16865.0,171.9209,172.2306,171.7079,172.0467,16865.0
2021-06-08 10:00:00,177.66,178.13,177.51,177.56,9735.0,171.9596,172.4145,171.8144,171.8628,9735.0
2021-06-08 10:05:00,177.46,177.46,176.85,177.19,53210.0,171.766,171.766,171.1756,171.5047,53210.0
2021-06-08 10:10:00,177.11,177.8,177.06,177.58,68067.0,171.4272,172.0951,171.3788,171.8821,68067.0
2021-06-08 10:15:00,177.72,178.18,177.62,177.86,32332.0,172.0177,172.4629,171.9209,172.1532,32332.0
2021-06-08 10:20:00,177.92,178.73,177.92,178.6,10185.0,172.2112,172.9952,172.2112,172.8694,10185.0
2021-06-08 10:25:00,178.69,179.38,178.56,179.21,9656.0,172.9565,173.6244,172.8307,173.4598,9656.0
2021-06-08 10:30:00,179.13,179.71,179.13,179.67,12940.0,173.3824,173.9438,173.3824,173.9051,12940.0
2021-06-08 10:35:00,179.62,179.71,179.27,179.66,6071.0,173.8567,173.9438,173.5179,173.8954,6071.0
2021-06-08 10:40:00,179.66,179.97,179.65,179.79,12158.0,173.8954,174.1955,173.8857,174.0212,12158.0
2021-06-08 10:45:00,179.76,179.76,179.46,179.52,8125.0,173.9922,173.9922,173.7018,173.7599,8125.0
2021-06-08 10:50:00,179.52,180.01,179.51,179.91,7073.0,173.7599,174.2342,173.7502,174.1374,7073.0
2021-06-08 10:55:00,179.99,180.09,179.74,179.92,8795.0,174.2148,174.3116,173.9728,174.1471,8795.0
2021-06-08 11:00:00,179.95,180.13,179.89,179.99,12164.0,174.1761,174.3503,174.118,174.2148,12164.0
2021-06-08 11:05:00,180.06,180.08,179.7,179.75,5864.0,174.2826,174.3019,173.9341,173.9825,5864.0
2021-06-08 11:10:00,179.75,179.8,179.25,179.25,6600.0,173.9825,174.0309,173.4986,173.4986,6600.0
2021-06-08 11:15:00,179.19,179.32,179.06,179.3,9609.0,173.4405,173.5663,173.3147,173.547,9609.0
2021-06-08 11:20:00,179.35,179.54,179.24,179.25,3623.0,173.5953,173.7793,173.4889,173.4986,3623.0
2021-06-08 11:25:00,179.31,179.78,179.16,179.72,13324.0,173.5566,174.0116,173.4114,173.9535,13324.0
2021-06-08 11:30:00,179.71,179.95,179.64,179.72,4154.0,173.9438,174.1761,173.876,173.9535,4154.0
2021-06-08 11:35:00,179.72,179.72,179.42,179.54,3379.0,173.9535,173.9535,173.6631,173.7793,3379.0
2021-06-08 11:40:00,179.54,180.07,179.54,180.07,7076.0,173.7793,174.2922,173.7793,174.2922,7076.0
2021-06-08 11:45:00,180.15,180.46,179.99,180.46,17741.0,174.3697,174.6697,174.2148,174.6697,17741.0
2021-06-08 11:50:00,180.4,180.94,180.25,180.75,19791.0,174.6117,175.1343,174.4665,174.9504,19791.0
2021-06-08 11:55:00,180.75,180.92,180.52,180.6,5814.0,174.9504,175.115,174.7278,174.8052,5814.0
2021-06-08 12:00:00,180.54,180.68,180.44,180.51,4648.0,174.7472,174.8827,174.6504,174.7181,4648.0
2021-06-08 12:05:00,180.63,180.64,180.02,180.23,6784.0,174.8343,174.844,174.2439,174.4471,6784.0
2021-06-08 12:10:00,180.19,180.22,180.05,180.22,4670.0,174.4084,174.4374,174.2729,174.4374,4670.0
2021-06-08 12:15:00,180.16,180.16,179.76,179.93,6572.0,174.3794,174.3794,173.9922,174.1567,6572.0
2021-06-08 12:20:00,179.94,180.06,179.76,179.98,5043.0,174.1664,174.2826,173.9922,174.2051,5043.0
2021-06-08 12:25:00,179.9,180.17,179.88,179.9,4208.0,174.1277,174.389,174.1083,174.1277,4208.0
2021-06-08 12:30:00,179.9,179.96,179.63,179.63,6815.0,174.1277,174.1858,173.8664,173.8664,6815.0
2021-06-08 12:35:00,179.63,179.69,179.52,179.52,3206.0,173.8664,173.9244,173.7599,173.7599,3206.0
2021-06-08 12:40:00,179.6,179.6,179.25,179.31,2923.0,173.8373,173.8373,173.4986,173.5566,2923.0
2021-06-08 12:45:00,179.27,179.47,179.14,179.46,4316.0,173.5179,173.7115,173.3921,173.7018,4316.0
2021-06-08 12:50:00,179.49,179.69,179.47,179.5,3664.0,173.7309,173.9244,173.7115,173.7405,3664.0
2021-06-08 12:55:00,179.45,179.47,179.08,179.34,4452.0,173.6921,173.7115,173.334,173.5857,4452.0
2021-06-08 13:00:00,179.33,179.46,179.19,179.44,5200.0,173.576,173.7018,173.4405,173.6825,5200.0
2021-06-08 13:05:00,179.42,179.47,179.31,179.35,5417.0,173.6631,173.7115,173.5566,173.5953,5417.0
2021-06-08 13:10:00,179.34,179.56,179.28,179.39,6280.0,173.5857,173.7986,173.5276,173.6341,6280.0
2021-06-08 13:15:00,179.43,179.45,179.32,179.32,3594.0,173.6728,173.6921,173.5663,173.5663,3594.0
2021-06-08 13:20:00,179.39,179.45,179.26,179.27,4018.0,173.6341,173.6921,173.5082,173.5179,4018.0
2021-06-08 13:25:00,179.31,179.31,179.16,179.2,5306.0,173.5566,173.5566,173.4114,173.4502,5306.0
2021-06-08 13:30:00,179.25,179.52,179.24,179.52,2516.0,173.4986,173.7599,173.4889,173.7599,2516.0
2021-06-08 13:35:00,179.51,179.67,179.45,179.54,6678.0,173.7502,173.9051,173.6921,173.7793,6678.0
2021-06-08 13:40:00,179.53,179.59,179.45,179.45,2726.0,173.7696,173.8276,173.6921,173.6921,2726.0
2021-06-08 13:45:00,179.45,179.65,179.45,179.63,4465.0,173.6921,173.8857,173.6921,173.8664,4465.0
2021-06-08 13:50:00,179.59,179.63,179.3,179.61,5900.0,173.8276,173.8664,173.547,173.847,5900.0
2021-06-08 13:55:00,179.63,179.67,179.57,179.61,4731.0,173.8664,173.9051,173.8083,173.847,4731.0
2021-06-08 14:00:00,179.65,179.67,179.51,179.67,6043.0,173.8857,173.9051,173.7502,173.9051,6043.0
2021-06-08 14:05:00,179.69,179.88,179.66,179.72,3855.0,173.9244,174.1083,173.8954,173.9535,3855.0
2021-06-08 14:10:00,179.71,179.79,179.52,179.52,4127.0,173.9438,174.0212,173.7599,173.7599,4127.0
2021-06-08 14:15:00,179.55,179.69,179.45,179.5,5499.0,173.7889,173.9244,173.6921,173.7405,5499.0
2021-06-08 14:20:00,179.53,179.73,179.53,179.59,4244.0,173.7696,173.9632,173.7696,173.8276,4244.0
2021-06-08 14:25:00,179.65,179.77,179.62,179.75,8346.0,173.8857,174.0019,173.8567,173.9825,8346.0
2021-06-08 14:30:00,179.7,179.76,179.37,179.42,6449.0,173.9341,173.9922,173.6147,173.6631,6449.0
2021-06-08 14:35:00,179.45,179.48,179.18,179.48,4661.0,173.6921,173.7212,173.4308,173.7212,4661.0
2021-06-08 14:40:00,179.48,179.48,179.26,179.32,8134.0,173.7212,173.7212,173.5082,173.5663,8134.0
2021-06-08 14:45:00,179.37,179.42,179.27,179.34,8311.0,173.6147,173.6631,173.5179,173.5857,8311.0
2021-06-08 14:50:00,179.34,179.46,179.19,179.29,4338.0,173.5857,173.7018,173.4405,173.5373,4338.0
2021-06-08 14:55:00,179.37,179.41,179.23,179.31,9128.0,173.6147,173.6534,173.4792,173.5566,9128.0
2021-06-08 15:00:00,179.33,179.42,179.22,179.35,35913.0,173.576,173.6631,173.4695,173.5953,35913.0
2021-06-08 15:05:00,179.36,179.8,179.32,179.78,20241.0,173.605,174.0309,173.5663,174.0116,20241.0
2021-06-08 15:10:00,179.86,179.95,179.78,179.81,3685.0,174.089,174.1761,174.0116,174.0406,3685.0
2021-06-08 15:15:00,179.81,179.83,179.57,179.7,7798.0,174.0406,174.0599,173.8083,173.9341,7798.0
2021-06-08 15:20:00,179.72,179.83,179.69,179.83,4601.0,173.9535,174.0599,173.9244,174.0599,4601.0
2021-06-08 15:25:00,179.81,179.84,179.66,179.66,6753.0,174.0406,174.0696,173.8954,173.8954,6753.0
2021-06-08 15:30:00,179.65,179.85,179.58,179.8,11683.0,173.8857,174.0793,173.818,174.0309,11683.0
2021-06-08 15:35:00,179.8,179.87,179.63,179.76,14183.0,174.0309,174.0987,173.8664,173.9922,14183.0
2021-06-08 15:40:00,179.78,179.82,179.61,179.68,16925.0,174.0116,174.0503,173.847,173.9148,16925.0
2021-06-08 15:45:00,179.66,179.8,179.61,179.67,18579.0,173.8954,174.0309,173.847,173.9051,18579.0
2021-06-08 15:50:00,179.67,179.8,179.64,179.75,32732.0,173.9051,174.0309,173.876,173.9825,32732.0
2021-06-08 15:55:00,179.78,179.78,178.97,179.0,156676.0,174.0116,174.0116,173.2275,173.2566,156676.0
2021-06-09 09:30:00,178.57,178.57,177.0,177.59,24974.0,172.8404,172.8404,171.3208,171.8918,24974.0
2021-06-09 09:35:00,177.57,178.18,177.33,178.02,9693.0,171.8725,172.4629,171.6402,172.308,9693.0
2021-06-09 09:40:00,177.99,178.63,177.78,178.2,7121.0,172.279,172.8985,172.0757,172.4822,7121.0
2021-06-09 09:45:00,178.03,178.52,177.71,178.47,3560.0,172.3177,172.792,172.008,172.7436,3560.0
2021-06-09 09:50:00,178.65,179.36,178.65,179.21,4614.0,172.9178,173.605,172.9178,173.4598,4614.0
2021-06-09 09:55:00,179.18,179.19,178.62,178.84,4783.0,173.4308,173.4405,172.8888,173.1017,4783.0
2021-06-09 10:00:00,179.02,179.28,179.01,179.28,6222.0,173.2759,173.5276,173.2663,173.5276,6222.0
2021-06-09 10:05:00,179.3,179.6,179.2,179.49,6370.0,173.547,173.8373,173.4502,173.7309,6370.0
2021-06-09 10:10:00,179.59,179.66,179.52,179.66,3908.0,173.8276,173.8954,173.7599,173.8954,3908.0
2021-06-09 10:15:00,179.74,179.82,179.69,179.79,3028.0,173.9728,174.0503,173.9244,174.0212,3028.0
2021-06-09 10:20:00,179.76,179.8,179.22,179.28,5124.0,173.9922,174.0309,173.4695,173.5276,5124.0
2021-06-09 10:25:00,179.24,179.27,178.96,179.12,8100.0,173.4889,173.5179,173.2179,173.3727,8100.0
2021-06-09 10:30:00,179.07,179.39,179.03,179.14,7306.0,173.3243,173.6341,173.2856,173.3921,7306.0
2021-06-09 10:35:00,179.01,179.51,179.01,179.4,5346.0,173.2663,173.7502,173.2663,173.6437,5346.0
2021-06-09 10:40:00,179.43,179.55,179.34,179.42,3601.0,173.6728,173.7889,173.5857,173.6631,3601.0
2021-06-09 10:45:00,179.44,179.63,179.39,179.44,13116.0,173.6825,173.8664,173.6341,173.6825,13116.0
2021-06-09 10:50:00,179.46,179.48,179.07,179.21,10689.0,173.7018,173.7212,173.3243,173.4598,10689.0
2021-06-09 10:55:00,179.12,179.22,179.08,179.22,2953.0,173.3727,173.4695,173.334,173.4695,2953.0
2021-06-09 11:00:00,179.16,179.16,178.91,178.92,9388.0,173.4114,173.4114,173.1695,173.1791,9388.0
2021-06-09 11:05:00,178.94,179.12,178.88,179.05,3095.0,173.1985,173.3727,173.1404,173.305,3095.0
2021-06-09 11:10:00,178.99,179.07,178.88,179.0,2604.0,173.2469,173.3243,173.1404,173.2566,2604.0
2021-06-09 11:15:00,179.02,179.35,179.02,179.17,9200.0,173.2759,173.5953,173.2759,173.4211,9200.0
2021-06-09 11:20:00,179.17,179.36,178.93,179.1,7483.0,173.4211,173.605,173.1888,173.3534,7483.0
2021-06-09 11:25:00,179.16,179.21,179.09,179.1,6020.0,173.4114,173.4598,173.3437,173.3534,6020.0
2021-06-09 11:30:00,179.1,179.15,178.96,179.09,2609.0,173.3534,173.4018,173.2179,173.3437,2609.0
2021-06-09 11:35:00,179.16,179.28,179.05,179.07,4035.0,173.4114,173.5276,173.305,173.3243,4035.0
2021-06-09 11:40:00,179.08,179.08,178.89,179.03,600.0,173.334,173.334,173.1501,173.2856,600.0
2021-06-09 11:45:00,178.94,179.05,178.91,179.0,3200.0,173.1985,173.305,173.1695,173.2566,3200.0
2021-06-09 11:50:00,179.09,179.14,179.06,179.07,3070.0,173.3437,173.3921,173.3147,173.3243,3070.0
2021-06-09 11:55:00,179.01,179.01,178.78,178.78,3851.0,173.2663,173.2663,173.0436,173.0436,3851.0
2021-06-09 12:00:00,178.84,179.04,178.84,178.99,1974.0,173.1017,173.2953,173.1017,173.2469,1974.0
2021-06-09 12:05:00,178.96,179.01,178.95,178.95,1000.0,173.2179,173.2663,173.2082,173.2082,1000.0
2021-06-09 12:10:00,178.96,178.96,178.79,178.79,1210.0,173.2179,173.2179,173.0533,173.0533,1210.0
2021-06-09 12:15:00,178.77,178.84,178.64,178.81,5840.0,173.034,173.1017,172.9081,173.0727,5840.0
2021-06-09 12:20:00,178.84,178.87,178.65,178.74,3572.0,173.1017,173.1308,172.9178,173.0049,3572.0
2021-06-09 12:25:00,178.67,178.75,178.63,178.75,2702.0,172.9372,173.0146,172.8985,173.0146,2702.0
2021-06-09 12:30:00,178.73,178.76,178.67,178.71,3577.0,172.9952,173.0243,172.9372,172.9759,3577.0
2021-06-09 12:35:00,178.74,178.74,178.57,178.57,3200.0,173.0049,173.0049,172.8404,172.8404,3200.0
2021-06-09 12:40:00,178.55,178.74,178.54,178.68,5317.0,172.821,173.0049,172.8113,172.9468,5317.0
2021-06-09 12:45:00,178.69,179.04,178.69,178.83,5646.0,172.9565,173.2953,172.9565,173.092,5646.0
2021-06-09 12:50:00,178.9,178.92,178.74,178.75,3671.0,173.1598,173.1791,173.0049,173.0146,3671.0
2021-06-09 12:55:00,178.7,178.74,178.7,178.74,800.0,172.9662,173.0049,172.9662,173.0049,800.0
2021-06-09 13:00:00,178.73,178.78,178.59,178.67,3535.0,172.9952,173.0436,172.8597,172.9372,3535.0
2021-06-09 13:05:00,178.65,178.76,178.55,178.68,3632.0,172.9178,173.0243,172.821,172.9468,3632.0
2021-06-09 13:10:00,178.63,178.72,178.61,178.7,1634.0,172.8985,172.9856,172.8791,172.9662,1634.0
2021-06-09 13:15:00,178.69,178.75,178.6,178.64,3100.0,172.9565,173.0146,172.8694,172.9081,3100.0
2021-06-09 13:20:00,178.69,178.69,178.59,178.59,1200.0,172.9565,172.9565,172.8597,172.8597,1200.0
2021-06-09 13:25:00,178.62,178.66,178.57,178.65,2263.0,172.8888,172.9275,172.8404,172.9178,2263.0
2021-06-09 13:30:00,178.61,178.66,178.53,178.53,3400.0,172.8791,172.9275,172.8017,172.8017,3400.0
2021-06-09 13:35:00,178.52,178.52,178.27,178.41,2200.0,172.792,172.792,172.55,172.6855,2200.0
2021-06-09 13:40:00,178.38,178.56,178.31,178.56,2633.0,172.6565,172.8307,172.5887,172.8307,2633.0
2021-06-09 13:45:00,178.56,178.66,178.54,178.56,1680.0,172.8307,172.9275,172.8113,172.8307,1680.0
2021-06-09 13:50:00,178.53,178.53,178.45,178.47,1313.0,172.8017,172.8017,172.7242,172.7436,1313.0
2021-06-09 13:55:00,178.5,178.53,178.23,178.25,7399.0,172.7726,172.8017,172.5113,172.5306,7399.0
2021-06-09 14:00:00,178.25,178.3,178.18,178.18,9235.0,172.5306,172.579,172.4629,172.4629,9235.0
2021-06-09 14:05:00,178.21,178.3,178.13,178.27,8050.0,172.4919,172.579,172.4145,172.55,8050.0
2021-06-09 14:10:00,178.25,178.3,178.18,178.27,3416.0,172.5306,172.579,172.4629,172.55,3416.0
2021-06-09 14:15:00,178.29,178.6,178.2,178.6,4801.0,172.5694,172.8694,172.4822,172.8694,4801.0
2021-06-09 14:20:00,178.55,178.67,178.45,178.67,1984.0,172.821,172.9372,172.7242,172.9372,1984.0
2021-06-09 14:25:00,178.62,178.74,178.56,178.74,4804.0,172.8888,173.0049,172.8307,173.0049,4804.0
2021-06-09 14:30:00,178.7,178.77,178.67,178.77,7065.0,172.9662,173.034,172.9372,173.034,7065.0
2021-06-09 14:35:00,178.7,178.76,178.61,178.74,3900.0,172.9662,173.0243,172.8791,173.0049,3900.0
2021-06-09 14:40:00,178.7,178.93,178.69,178.93,5613.0,172.9662,173.1888,172.9565,173.1888,5613.0
2021-06-09 14:45:00,178.89,178.98,178.84,178.98,4124.0,173.1501,173.2372,173.1017,173.2372,4124.0
2021-06-09 14:50:00,178.94,178.94,178.82,178.88,2260.0,173.1985,173.1985,173.0824,173.1404,2260.0
2021-06-09 14:55:00,178.9,179.01,178.85,178.92,2522.0,173.1598,173.2663,173.1114,173.1791,2522.0
2021-06-09 15:00:00,178.86,179.02,178.76,179.02,3114.0,173.1211,173.2759,173.0243,173.2759,3114.0
2021-06-09 15:05:00,179.0,179.03,178.91,179.0,4252.0,173.2566,173.2856,173.1695,173.2566,4252.0
2021-06-09 15:10:00,179.0,179.12,178.84,178.87,3146.0,173.2566,173.3727,173.1017,173.1308,3146.0
2021-06-09 15:15:00,178.88,178.95,178.83,178.84,3301.0,173.1404,173.2082,173.092,173.1017,3301.0
2021-06-09 15:20:00,178.86,178.88,178.77,178.87,2232.0,173.1211,173.1404,173.034,173.1308,2232.0
2021-06-09 15:25:00,178.9,179.07,178.77,178.94,10336.0,173.1598,173.3243,173.034,173.1985,10336.0
2021-06-09 15:30:00,178.95,179.11,178.9,179.09,8939.0,173.2082,173.3631,173.1598,173.3437,8939.0
2021-06-09 15:35:00,179.12,179.12,179.02,179.08,6907.0,173.3727,173.3727,173.2759,173.334,6907.0
2021-06-09 15:40:00,179.1,179.11,178.92,178.95,6740.0,173.3534,173.3631,173.1791,173.2082,6740.0
2021-06-09 15:45:00,178.97,179.11,178.89,179.03,8648.0,173.2275,173.3631,173.1501,173.2856,8648.0
2021-06-09 15:50:00,179.07,179.23,178.98,179.0,19069.0,173.3243,173.4792,173.2372,173.2566,19069.0
2021-06-09 15:55:00,178.97,179.09,178.57,178.66,59833.0,173.2275,173.3437,172.8404,172.9275,59833.0
2021-06-10 09:30:00,180.13,180.25,179.43,179.44,6900.0,174.3503,174.4665,173.6728,173.6825,6900.0
2021-06-10 09:35:00,179.04,179.22,178.67,178.78,2661.0,173.2953,173.4695,172.9372,173.0436,2661.0
2021-06-10 09:40:00,178.56,179.16,178.43,178.63,4085.0,172.8307,173.4114,172.7049,172.8985,4085.0
2021-06-10 09:45:00,178.82,178.84,178.6,178.74,3040.0,173.0824,173.1017,172.8694,173.0049,3040.0
2021-06-10 09:50:00,178.74,179.06,178.7,178.8,4669.0,173.0049,173.3147,172.9662,173.063,4669.0
2021-06-10 09:55:00,178.75,178.84,178.72,178.77,1145.0,173.0146,173.1017,172.9856,173.034,1145.0
2021-06-10 10:00:00,178.77,178.77,178.39,178.45,6375.0,173.034,173.034,172.6662,172.7242,6375.0
2021-06-10 10:05:00,178.71,178.71,178.35,178.48,3010.0,172.9759,172.9759,172.6274,172.7533,3010.0
2021-06-10 10:10:00,178.41,178.69,178.4,178.69,2281.0,172.6855,172.9565,172.6758,172.9565,2281.0
2021-06-10 10:15:00,178.77,178.86,178.48,178.55,3681.0,173.034,173.1211,172.7533,172.821,3681.0
2021-06-10 10:20:00,178.4,178.58,178.08,178.14,4087.0,172.6758,172.8501,172.3661,172.4242,4087.0
2021-06-10 10:25:00,178.19,178.29,178.02,178.02,700.0,172.4726,172.5694,172.308,172.308,700.0
2021-06-10 10:30:00,178.09,178.09,177.83,177.92,2934.0,172.3758,172.3758,172.1241,172.2112,2934.0
2021-06-10 10:35:00,177.86,177.86,177.65,177.66,3371.0,172.1532,172.1532,171.9499,171.9596,3371.0
2021-06-10 10:40:00,177.65,177.66,177.34,177.38,4556.0,171.9499,171.9596,171.6498,171.6886,4556.0
2021-06-10 10:45:00,177.31,177.37,176.95,176.95,10487.0,171.6208,171.6789,171.2724,171.2724,10487.0
2021-06-10 10:50:00,176.93,176.95,176.18,176.18,23355.0,171.253,171.2724,170.5271,170.5271,23355.0
2021-06-10 10:55:00,176.13,176.26,175.67,175.9,19499.0,170.4787,170.6045,170.0334,170.256,19499.0
2021-06-10 11:00:00,175.95,176.18,175.86,176.01,17913.0,170.3044,170.5271,170.2173,170.3625,17913.0
2021-06-10 11:05:00,176.0,176.07,175.9,175.96,8781.0,170.3528,170.4206,170.256,170.3141,8781.0
2021-06-10 11:10:00,175.88,176.01,175.69,175.69,3526.0,170.2367,170.3625,170.0528,170.0528,3526.0
2021-06-10 11:15:00,175.64,175.64,175.2,175.49,12378.0,170.0044,170.0044,169.5785,169.8592,12378.0
2021-06-10 11:20:00,175.53,175.8,175.53,175.8,3438.0,169.8979,170.1593,169.8979,170.1593,3438.0
2021-06-10 11:25:00,175.9,176.04,175.8,175.84,4000.0,170.256,170.3916,170.1593,170.198,4000.0
2021-06-10 11:30:00,175.69,175.69,175.34,175.41,4945.0,170.0528,170.0528,169.714,169.7818,4945.0
2021-06-10 11:35:00,175.48,175.49,175.23,175.26,3891.0,169.8495,169.8592,169.6075,169.6366,3891.0
2021-06-10 11:40:00,175.36,175.37,175.15,175.23,4100.0,169.7334,169.7431,169.5301,169.6075,4100.0
2021-06-10 11:45:00,175.35,175.5,175.08,175.5,15647.0,169.7237,169.8689,169.4624,169.8689,15647.0
2021-06-10 11:50:00,175.52,175.63,175.14,175.18,8293.0,169.8882,169.9947,169.5204,169.5591,8293.0
2021-06-10 11:55:00,175.2,175.4,175.15,175.4,9527.0,169.5785,169.7721,169.5301,169.7721,9527.0
2021-06-10 12:00:00,175.5,175.78,175.33,175.76,3800.0,169.8689,170.1399,169.7043,170.1205,3800.0
2021-06-10 12:05:00,175.75,176.03,175.75,175.95,4901.0,170.1109,170.3819,170.1109,170.3044,4901.0
2021-06-10 12:10:00,176.05,176.05,175.85,175.94,3754.0,170.4012,170.4012,170.2077,170.2948,3754.0
2021-06-10 12:15:00,175.95,176.07,175.84,175.93,900.0,170.3044,170.4206,170.198,170.2851,900.0
2021-06-10 12:20:00,175.95,175.95,175.71,175.87,2001.0,170.3044,170.3044,170.0721,170.227,2001.0
2021-06-10 12:25:00,175.8,175.9,175.62,175.63,5150.0,170.1593,170.256,169.985,169.9947,5150.0
2021-06-10 12:30:00,175.6,175.61,175.18,175.18,9049.0,169.9657,169.9754,169.5591,169.5591,9049.0
2021-06-10 12:35:00,175.13,175.2,174.73,174.83,41847.0,169.5108,169.5785,169.1236,169.2204,41847.0
2021-06-10 12:40:00,174.91,174.91,174.66,174.69,8056.0,169.2978,169.2978,169.0558,169.0849,8056.0
2021-06-10 12:45:00,174.68,174.73,174.13,174.35,13699.0,169.0752,169.1236,168.5428,168.7558,13699.0
2021-06-10 12:50:00,174.4,174.49,174.12,174.45,42199.0,168.8042,168.8913,168.5332,168.8526,42199.0
2021-06-10 12:55:00,174.41,174.82,174.32,174.72,13250.0,168.8139,169.2107,168.7267,169.1139,13250.0
2021-06-10 13:00:00,174.8,174.86,174.2,174.39,34871.0,169.1913,169.2494,168.6106,168.7945,34871.0
2021-06-10 13:05:00,174.44,174.67,174.39,174.62,5847.0,168.8429,169.0655,168.7945,169.0171,5847.0
2021-06-10 13:10:00,174.63,174.63,174.39,174.39,4586.0,169.0268,169.0268,168.7945,168.7945,4586.0
2021-06-10 13:15:00,174.44,174.45,174.12,174.24,6282.0,168.8429,168.8526,168.5332,168.6493,6282.0
2021-06-10 13:20:00,174.33,174.66,174.24,174.63,6522.0,168.7364,169.0558,168.6493,169.0268,6522.0
2021-06-10 13:25:00,174.63,174.68,174.3,174.33,12722.0,169.0268,169.0752,168.7074,168.7364,12722.0
2021-06-10 13:30:00,174.35,174.43,174.13,174.25,14829.0,168.7558,168.8332,168.5428,168.659,14829.0
2021-06-10 13:35:00,174.18,174.31,174.0,174.0,14384.0,168.5912,168.7171,168.417,168.417,14384.0
2021-06-10 13:40:00,174.0,174.07,173.93,173.99,14716.0,168.417,168.4848,168.3493,168.4073,14716.0
2021-06-10 13:45:00,174.0,174.24,173.89,173.94,7871.0,168.417,168.6493,168.3105,168.3589,7871.0
2021-06-10 13:50:00,174.0,174.07,173.81,174.05,3040.0,168.417,168.4848,168.2331,168.4654,3040.0
2021-06-10 13:55:00,174.03,174.07,173.95,173.97,2700.0,168.446,168.4848,168.3686,168.388,2700.0
2021-06-10 14:00:00,173.93,173.97,173.81,173.94,3815.0,168.3493,168.388,168.2331,168.3589,3815.0
2021-06-10 14:05:00,173.96,173.99,173.81,173.92,5320.0,168.3783,168.4073,168.2331,168.3396,5320.0
2021-06-10 14:10:00,173.93,173.96,173.83,173.88,2927.0,168.3493,168.3783,168.2525,168.3009,2927.0
2021-06-10 14:15:00,173.87,173.88,173.57,173.81,9540.0,168.2912,168.3009,168.0008,168.2331,9540.0
2021-06-10 14:20:00,173.81,174.05,173.72,174.05,6277.0,168.2331,168.4654,168.146,168.4654,6277.0
2021-06-10 14:25:00,174.06,174.08,173.9,173.91,2248.0,168.4751,168.4944,168.3202,168.3299,2248.0
2021-06-10 14:30:00,173.92,173.96,173.8,173.89,3989.0,168.3396,168.3783,168.2234,168.3105,3989.0
2021-06-10 14:35:00,173.89,174.05,173.84,173.91,19960.0,168.3105,168.4654,168.2621,168.3299,19960.0
2021-06-10 14:40:00,173.91,174.14,173.91,174.01,5904.0,168.3299,168.5525,168.3299,168.4267,5904.0
2021-06-10 14:45:00,173.95,174.05,173.69,173.93,10642.0,168.3686,168.4654,168.117,168.3493,10642.0
2021-06-10 14:50:00,173.93,174.02,173.82,173.86,6851.0,168.3493,168.4364,168.2428,168.2815,6851.0
2021-06-10 14:55:00,173.89,173.89,173.4,173.45,9390.0,168.3105,168.3105,167.8363,167.8847,9390.0
2021-06-10 15:00:00,173.39,173.45,173.12,173.12,13860.0,167.8266,167.8847,167.5652,167.5652,13860.0
2021-06-10 15:05:00,173.21,173.32,173.17,173.24,2670.0,167.6524,167.7588,167.6136,167.6814,2670.0
2021-06-10 15:10:00,173.32,173.7,173.32,173.7,5456.0,167.7588,168.1266,167.7588,168.1266,5456.0
2021-06-10 15:15:00,173.67,174.0,173.67,173.94,5914.0,168.0976,168.417,168.0976,168.3589,5914.0
2021-06-10 15:20:00,173.92,173.94,173.52,173.58,7976.0,168.3396,168.3589,167.9524,168.0105,7976.0
2021-06-10 15:25:00,173.52,173.62,173.49,173.49,6442.0,167.9524,168.0492,167.9234,167.9234,6442.0
2021-06-10 15:30:00,173.55,173.95,173.5,173.78,18461.0,167.9814,168.3686,167.9331,168.2041,18461.0
2021-06-10 15:35:00,173.78,173.81,173.48,173.62,36815.0,168.2041,168.2331,167.9137,168.0492,36815.0
2021-06-10 15:40:00,173.63,173.74,173.29,173.34,13852.0,168.0589,168.1654,167.7298,167.7782,13852.0
2021-06-10 15:45:00,173.39,173.72,173.02,173.66,89834.0,167.8266,168.146,167.4685,168.0879,89834.0
2021-06-10 15:50:00,173.71,173.86,173.48,173.52,43673.0,168.1363,168.2815,167.9137,167.9524,43673.0
2021-06-10 15:55:00,173.49,173.56,173.01,173.09,95622.0,167.9234,167.9911,167.4588,167.5362,95622.0
2021-06-11 09:30:00,174.91,176.05,174.43,175.57,23709.0,169.2978,170.4012,168.8332,169.9366,23709.0
2021-06-11 09:35:00,175.53,175.69,175.08,175.3,3882.0,169.8979,170.0528,169.4624,169.6753,3882.0
2021-06-11 09:40:00,175.5,175.5,175.1,175.3,3502.0,169.8689,169.8689,169.4817,169.6753,3502.0
2021-06-11 09:45:00,174.99,175.54,174.84,174.94,10149.0,169.3752,169.9076,169.2301,169.3268,10149.0
2021-06-11 09:50:00,174.81,175.05,174.8,174.94,4376.0,169.201,169.4333,169.1913,169.3268,4376.0
2021-06-11 09:55:00,174.99,175.1,174.5,174.63,7530.0,169.3752,169.4817,168.901,169.0268,7530.0
2021-06-11 10:00:00,174.73,175.05,174.57,175.05,5873.0,169.1236,169.4333,168.9687,169.4333,5873.0
2021-06-11 10:05:00,174.99,175.0,174.62,174.71,1585.0,169.3752,169.3849,169.0171,169.1042,1585.0
2021-06-11 10:10:00,174.8,175.23,174.8,175.13,6854.0,169.1913,169.6075,169.1913,169.5108,6854.0
2021-06-11 10:15:00,175.01,175.09,174.89,174.9,2596.0,169.3946,169.472,169.2785,169.2881,2596.0
2021-06-11 10:20:00,174.8,174.8,174.47,174.55,4334.0,169.1913,169.1913,168.8719,168.9494,4334.0
2021-06-11 10:25:00,174.52,174.57,174.42,174.5,3543.0,168.9203,168.9687,168.8235,168.901,3543.0
2021-06-11 10:30:00,174.5,174.5,174.3,174.4,1990.0,168.901,168.901,168.7074,168.8042,1990.0
2021-06-11 10:35:00,174.33,174.44,174.05,174.05,1828.0,168.7364,168.8429,168.4654,168.4654,1828.0
2021-06-11 10:40:00,174.12,174.3,174.12,174.3,700.0,168.5332,168.7074,168.5332,168.7074,700.0
2021-06-11 10:45:00,174.31,174.73,174.31,174.53,3513.0,168.7171,169.1236,168.7171,168.93,3513.0
2021-06-11 10:50:00,174.46,174.56,174.34,174.34,1899.0,168.8623,168.959,168.7461,168.7461,1899.0
2021-06-11 10:55:00,174.46,174.46,174.19,174.19,933.0,168.8623,168.8623,168.6009,168.6009,933.0
2021-06-11 11:00:00,174.09,174.27,174.09,174.2,808.0,168.5041,168.6783,168.5041,168.6106,808.0
2021-06-11 11:05:00,174.23,174.31,174.14,174.14,2227.0,168.6396,168.7171,168.5525,168.5525,2227.0
2021-06-11 11:10:00,174.12,174.12,173.89,173.95,1000.0,168.5332,168.5332,168.3105,168.3686,1000.0
2021-06-11 11:15:00,174.03,174.43,174.03,174.27,3643.0,168.446,168.8332,168.446,168.6783,3643.0
2021-06-11 11:20:00,174.14,174.14,173.96,174.0,3644.0,168.5525,168.5525,168.3783,168.417,3644.0
2021-06-11 11:25:00,174.05,174.05,173.98,174.0,2020.0,168.4654,168.4654,168.3977,168.417,2020.0
2021-06-11 11:30:00,173.91,174.18,173.91,174.18,1904.0,168.3299,168.5912,168.3299,168.5912,1904.0
2021-06-11 11:35:00,174.18,174.38,174.12,174.17,7071.0,168.5912,168.7848,168.5332,168.5816,7071.0
2021-06-11 11:40:00,174.1,174.16,174.07,174.09,800.0,168.5138,168.5719,168.4848,168.5041,800.0
2021-06-11 11:45:00,174.11,174.11,174.04,174.1,800.0,168.5235,168.5235,168.4557,168.5138,800.0
2021-06-11 11:50:00,174.18,174.26,174.1,174.21,786.0,168.5912,168.6687,168.5138,168.6203,786.0
2021-06-11 11:55:00,174.24,174.24,173.93,174.03,3056.0,168.6493,168.6493,168.3493,168.446,3056.0
2021-06-11 12:00:00,174.03,174.03,173.87,173.88,2100.0,168.446,168.446,168.2912,168.3009,2100.0
2021-06-11 12:05:00,173.9,174.0,173.83,173.83,3336.0,168.3202,168.417,168.2525,168.2525,3336.0
2021-06-11 12:10:00,173.82,173.82,173.82,173.82,296.0,168.2428,168.2428,168.2428,168.2428,296.0
2021-06-11 12:15:00,173.86,174.0,173.83,173.94,2632.0,168.2815,168.417,168.2525,168.3589,2632.0
2021-06-11 12:20:00,173.89,173.89,173.87,173.87,300.0,168.3105,168.3105,168.2912,168.2912,300.0
2021-06-11 12:25:00,173.82,173.82,173.8,173.81,800.0,168.2428,168.2428,168.2234,168.2331,800.0
2021-06-11 12:30:00,173.87,173.95,173.8,173.95,1200.0,168.2912,168.3686,168.2234,168.3686,1200.0
2021-06-11 12:35:00,173.94,173.94,173.77,173.81,1400.0,168.3589,168.3589,168.1944,168.2331,1400.0
2021-06-11 12:40:00,173.83,173.92,173.81,173.89,1674.0,168.2525,168.3396,168.2331,168.3105,1674.0
2021-06-11 12:45:00,173.84,173.96,173.84,173.96,1129.0,168.2621,168.3783,168.2621,168.3783,1129.0
2021-06-11 12:50:00,173.87,173.92,173.77,173.84,1643.0,168.2912,168.3396,168.1944,168.2621,1643.0
2021-06-11 12:55:00,174.0,174.0,173.9,173.9,3746.0,168.417,168.417,168.3202,168.3202,3746.0
2021-06-11 13:00:00,173.89,174.0,173.89,173.95,2530.0,168.3105,168.417,168.3105,168.3686,2530.0
2021-06-11 13:05:00,173.99,174.05,173.9,174.01,2334.0,168.4073,168.4654,168.3202,168.4267,2334.0
2021-06-11 13:10:00,174.02,174.14,174.02,174.06,1300.0,168.4364,168.5525,168.4364,168.4751,1300.0
2021-06-11 13:15:00,174.11,174.21,174.1,174.19,4376.0,168.5235,168.6203,168.5138,168.6009,4376.0
2021-06-11 13:20:00,174.3,174.3,174.0,174.04,11556.0,168.7074,168.7074,168.417,168.4557,11556.0
2021-06-11 13:25:00,174.05,174.06,173.87,173.95,23039.0,168.4654,168.4751,168.2912,168.3686,23039.0
2021-06-11 13:30:00,173.98,174.07,173.94,174.05,4951.0,168.3977,168.4848,168.3589,168.4654,4951.0
2021-06-11 13:35:00,174.06,174.13,174.01,174.07,4061.0,168.4751,168.5428,168.4267,168.4848,4061.0
2021-06-11 13:40:00,174.03,174.12,173.99,174.03,16704.0,168.446,168.5332,168.4073,168.446,16704.0
2021-06-11 13:45:00,174.07,174.56,174.04,174.56,28584.0,168.4848,168.959,168.4557,168.959,28584.0
2021-06-11 13:50:00,174.62,174.68,174.39,174.63,9587.0,169.0171,169.0752,168.7945,169.0268,9587.0
2021-06-11 13:55:00,174.78,174.78,174.45,174.56,3200.0,169.172,169.172,168.8526,168.959,3200.0
2021-06-11 14:00:00,174.46,174.47,174.18,174.27,18751.0,168.8623,168.8719,168.5912,168.6783,18751.0
2021-06-11 14:05:00,174.25,174.33,174.19,174.29,10788.0,168.659,168.7364,168.6009,168.6977,10788.0
2021-06-11 14:10:00,174.33,174.37,174.17,174.18,14634.0,168.7364,168.7751,168.5816,168.5912,14634.0
2021-06-11 14:15:00,174.18,174.25,174.08,174.12,17340.0,168.5912,168.659,168.4944,168.5332,17340.0
2021-06-11 14:20:00,174.18,174.2,173.99,174.09,20744.0,168.5912,168.6106,168.4073,168.5041,20744.0
2021-06-11 14:25:00,174.1,174.21,174.04,174.11,31331.0,168.5138,168.6203,168.4557,168.5235,31331.0
2021-06-11 14:30:00,174.14,174.14,173.99,174.1,3134.0,168.5525,168.5525,168.4073,168.5138,3134.0
2021-06-11 14:35:00,174.12,174.15,174.03,174.1,7622.0,168.5332,168.5622,168.446,168.5138,7622.0
2021-06-11 14:40:00,174.04,174.04,173.94,173.96,1831.0,168.4557,168.4557,168.3589,168.3783,1831.0
2021-06-11 14:45:00,174.01,174.05,173.98,173.98,3007.0,168.4267,168.4654,168.3977,168.3977,3007.0
2021-06-11 14:50:00,173.94,173.94,173.88,173.92,2888.0,168.3589,168.3589,168.3009,168.3396,2888.0
2021-06-11 14:55:00,173.94,173.98,173.86,173.97,2254.0,168.3589,168.3977,168.2815,168.388,2254.0
2021-06-11 15:00:00,174.0,174.1,173.95,174.1,1773.0,168.417,168.5138,168.3686,168.5138,1773.0
2021-06-11 15:05:00,174.07,174.08,174.02,174.07,1810.0,168.4848,168.4944,168.4364,168.4848,1810.0
2021-06-11 15:10:00,174.09,174.11,173.97,174.0,6374.0,168.5041,168.5235,168.388,168.417,6374.0
2021-06-11 15:15:00,173.99,173.99,173.81,173.81,2680.0,168.4073,168.4073,168.2331,168.2331,2680.0
2021-06-11 15:20:00,173.78,173.84,173.76,173.77,9408.0,168.2041,168.2621,168.1847,168.1944,9408.0
2021-06-11 15:25:00,173.82,173.89,173.77,173.88,8148.0,168.2428,168.3105,168.1944,168.3009,8148.0
2021-06-11 15:30:00,173.92,174.0,173.83,173.89,5709.0,168.3396,168.417,168.2525,168.3105,5709.0
2021-06-11 15:35:00,173.92,173.99,173.9,173.92,3400.0,168.3396,168.4073,168.3202,168.3396,3400.0
2021-06-11 15:40:00,173.94,174.05,173.78,174.01,4728.0,168.3589,168.4654,168.2041,168.4267,4728.0
2021-06-11 15:45:00,174.04,174.28,173.97,174.19,18202.0,168.4557,168.688,168.388,168.6009,18202.0
2021-06-11 15:50:00,174.19,174.43,174.18,174.35,10837.0,168.6009,168.8332,168.5912,168.7558,10837.0
2021-06-11 15:55:00,174.34,174.34,174.11,174.26,28542.0,168.7461,168.7461,168.5235,168.6687,28542.0
2021-06-14 09:30:00,173.99,174.9,173.75,174.86,11388.0,168.4073,169.2881,168.175,169.2494,11388.0
2021-06-14 09:35:00,174.9,174.96,174.49,174.52,2407.0,169.2881,169.3462,168.8913,168.9203,2407.0
2021-06-14 09:40:00,174.32,174.32,173.94,173.97,1991.0,168.7267,168.7267,168.3589,168.388,1991.0
2021-06-14 09:45:00,173.97,173.98,173.75,173.83,2315.0,168.388,168.3977,168.175,168.2525,2315.0
2021-06-14 09:50:00,173.7,173.85,173.57,173.57,2323.0,168.1266,168.2718,168.0008,168.0008,2323.0
2021-06-14 09:55:00,173.93,173.93,173.62,173.62,3128.0,168.3493,168.3493,168.0492,168.0492,3128.0
2021-06-14 10:00:00,173.69,173.92,173.58,173.9,3821.0,168.117,168.3396,168.0105,168.3202,3821.0
2021-06-14 10:05:00,174.0,174.0,173.86,173.96,3426.0,168.417,168.417,168.2815,168.3783,3426.0
2021-06-14 10:10:00,174.05,174.05,173.82,173.82,1271.0,168.4654,168.4654,168.2428,168.2428,1271.0
2021-06-14 10:15:00,173.8,174.0,173.77,174.0,2884.0,168.2234,168.417,168.1944,168.417,2884.0
2021-06-14 10:20:00,173.99,174.04,173.88,173.98,2703.0,168.4073,168.4557,168.3009,168.3977,2703.0
2021-06-14 10:25:00,173.9,173.99,173.68,173.7,3767.0,168.3202,168.4073,168.1073,168.1266,3767.0
2021-06-14 10:30:00,173.71,173.76,173.64,173.68,3671.0,168.1363,168.1847,168.0686,168.1073,3671.0
2021-06-14 10:35:00,173.75,174.05,173.67,174.0,6792.0,168.175,168.4654,168.0976,168.417,6792.0
2021-06-14 10:40:00,173.94,174.02,173.94,174.0,4109.0,168.3589,168.4364,168.3589,168.417,4109.0
2021-06-14 10:45:00,174.01,174.01,173.82,173.89,3119.0,168.4267,168.4267,168.2428,168.3105,3119.0
2021-06-14 10:50:00,173.97,174.0,173.89,173.93,1795.0,168.388,168.417,168.3105,168.3493,1795.0
2021-06-14 10:55:00,173.94,174.0,173.94,173.95,6977.0,168.3589,168.417,168.3589,168.3686,6977.0
2021-06-14 11:00:00,173.97,174.34,173.96,174.17,13331.0,168.388,168.7461,168.3783,168.5816,13331.0
2021-06-14 11:05:00,174.13,174.15,173.88,173.9,7557.0,168.5428,168.5622,168.3009,168.3202,7557.0
2021-06-14 11:10:00,173.89,173.89,173.6,173.6,3390.0,168.3105,168.3105,168.0298,168.0298,3390.0
2021-06-14 11:15:00,173.52,173.52,173.27,173.27,1169.0,167.9524,167.9524,167.7104,167.7104,1169.0
2021-06-14 11:20:00,173.29,173.29,172.91,172.96,4442.0,167.7298,167.7298,167.362,167.4104,4442.0
2021-06-14 11:25:00,172.88,172.94,172.77,172.79,2437.0,167.3329,167.391,167.2265,167.2458,2437.0
2021-06-14 11:30:00,172.85,172.85,172.39,172.42,7072.0,167.3039,167.3039,166.8587,166.8877,7072.0
2021-06-14 11:35:00,172.36,172.53,172.28,172.35,3805.0,166.8296,166.9942,166.7522,166.82,3805.0
2021-06-14 11:40:00,172.32,172.44,172.21,172.44,2601.0,166.7909,166.9071,166.6844,166.9071,2601.0
2021-06-14 11:45:00,172.39,172.52,172.28,172.52,4693.0,166.8587,166.9845,166.7522,166.9845,4693.0
2021-06-14 11:50:00,172.51,172.58,172.51,172.56,1619.0,166.9748,167.0426,166.9748,167.0232,1619.0
2021-06-14 11:55:00,172.53,172.53,172.42,172.49,2203.0,166.9942,166.9942,166.8877,166.9555,2203.0
2021-06-14 12:00:00,172.55,172.55,172.39,172.45,3083.0,167.0135,167.0135,166.8587,166.9167,3083.0
2021-06-14 12:05:00,172.45,172.72,172.39,172.71,3574.0,166.9167,167.1781,166.8587,167.1684,3574.0
2021-06-14 12:10:00,172.75,172.85,172.71,172.71,3061.0,167.2071,167.3039,167.1684,167.1684,3061.0
2021-06-14 12:15:00,172.67,172.67,172.6,172.66,2576.0,167.1297,167.1297,167.0619,167.12,2576.0
2021-06-14 12:20:00,172.6,172.69,172.52,172.69,1868.0,167.0619,167.149,166.9845,167.149,1868.0
2021-06-14 12:25:00,172.68,172.77,172.67,172.71,2255.0,167.1394,167.2265,167.1297,167.1684,2255.0
2021-06-14 12:30:00,172.67,172.71,172.52,172.54,1888.0,167.1297,167.1684,166.9845,167.0039,1888.0
2021-06-14 12:35:00,172.58,172.65,172.5,172.5,2530.0,167.0426,167.1103,166.9651,166.9651,2530.0
2021-06-14 12:40:00,172.5,172.55,172.44,172.54,2451.0,166.9651,167.0135,166.9071,167.0039,2451.0
2021-06-14 12:45:00,172.5,172.6,172.47,172.55,3328.0,166.9651,167.0619,166.9361,167.0135,3328.0
2021-06-14 12:50:00,172.49,172.49,172.26,172.26,2117.0,166.9555,166.9555,166.7328,166.7328,2117.0
2021-06-14 12:55:00,172.26,172.31,172.22,172.25,1410.0,166.7328,166.7812,166.6941,166.7232,1410.0
2021-06-14 13:00:00,172.25,172.27,172.21,172.27,2746.0,166.7232,166.7425,166.6844,166.7425,2746.0
2021-06-14 13:05:00,172.23,172.29,172.2,172.2,925.0,166.7038,166.7619,166.6748,166.6748,925.0
2021-06-14 13:10:00,172.22,172.33,172.22,172.32,3659.0,166.6941,166.8006,166.6941,166.7909,3659.0
2021-06-14 13:15:00,172.32,172.33,172.23,172.32,4349.0,166.7909,166.8006,166.7038,166.7909,4349.0
2021-06-14 13:20:00,172.29,172.32,172.23,172.23,3664.0,166.7619,166.7909,166.7038,166.7038,3664.0
2021-06-14 13:25:00,172.22,172.22,172.06,172.12,6045.0,166.6941,166.6941,166.5393,166.5973,6045.0
2021-06-14 13:30:00,172.16,172.16,171.93,171.98,9170.0,166.636,166.636,166.4134,166.4618,9170.0
2021-06-14 13:35:00,171.94,172.02,171.93,171.93,3610.0,166.4231,166.5005,166.4134,166.4134,3610.0
2021-06-14 13:40:00,171.94,171.96,171.64,171.69,10358.0,166.4231,166.4425,166.1327,166.1811,10358.0
2021-06-14 13:45:00,171.7,171.73,171.32,171.38,10697.0,166.1908,166.2198,165.823,165.8811,10697.0
2021-06-14 13:50:00,171.43,171.43,171.26,171.3,11655.0,165.9295,165.9295,165.7649,165.8036,11655.0
2021-06-14 13:55:00,171.29,171.33,170.97,171.15,8947.0,165.794,165.8327,165.4842,165.6585,8947.0
2021-06-14 14:00:00,171.15,171.29,171.01,171.16,18155.0,165.6585,165.794,165.5229,165.6681,18155.0
2021-06-14 14:05:00,171.13,171.2,171.05,171.08,6547.0,165.6391,165.7069,165.5617,165.5907,6547.0
2021-06-14 14:10:00,171.06,171.3,171.02,171.08,8793.0,165.5713,165.8036,165.5326,165.5907,8793.0
2021-06-14 14:15:00,171.0,171.1,170.7,170.71,9679.0,165.5133,165.6101,165.2229,165.2326,9679.0
2021-06-14 14:20:00,170.77,170.86,170.71,170.82,12561.0,165.2906,165.3778,165.2326,165.339,12561.0
2021-06-14 14:25:00,170.79,170.84,170.55,170.63,11698.0,165.31,165.3584,165.0777,165.1551,11698.0
2021-06-14 14:30:00,170.56,170.94,170.56,170.82,9423.0,165.0874,165.4552,165.0874,165.339,9423.0
2021-06-14 14:35:00,170.84,171.2,170.82,171.18,10649.0,165.3584,165.7069,165.339,165.6875,10649.0
2021-06-14 14:40:00,171.18,171.24,171.05,171.08,9610.0,165.6875,165.7456,165.5617,165.5907,9610.0
2021-06-14 14:45:00,171.07,171.34,171.04,171.34,6924.0,165.581,165.8424,165.552,165.8424,6924.0
2021-06-14 14:50:00,171.38,171.63,171.34,171.37,11801.0,165.8811,166.1231,165.8424,165.8714,11801.0
2021-06-14 14:55:00,171.39,171.64,171.39,171.57,7612.0,165.8908,166.1327,165.8908,166.065,7612.0
2021-06-14 15:00:00,171.59,171.66,171.51,171.51,5964.0,166.0843,166.1521,166.0069,166.0069,5964.0
2021-06-14 15:05:00,171.52,171.63,171.41,171.54,7168.0,166.0166,166.1231,165.9101,166.0359,7168.0
2021-06-14 15:10:00,171.48,171.5,171.27,171.4,6812.0,165.9779,165.9972,165.7746,165.9004,6812.0
2021-06-14 15:15:00,171.38,171.45,171.23,171.25,7747.0,165.8811,165.9488,165.7359,165.7552,7747.0
2021-06-14 15:20:00,171.18,171.57,171.18,171.52,8624.0,165.6875,166.065,165.6875,166.0166,8624.0
2021-06-14 15:25:00,171.52,171.54,171.18,171.26,7449.0,166.0166,166.0359,165.6875,165.7649,7449.0
2021-06-14 15:30:00,171.25,171.57,171.25,171.48,8767.0,165.7552,166.065,165.7552,165.9779,8767.0
2021-06-14 15:35:00,171.5,171.98,171.46,171.98,17834.0,165.9972,166.4618,165.9585,166.4618,17834.0
2021-06-14 15:40:00,171.98,172.15,171.95,172.0,20475.0,166.4618,166.6264,166.4328,166.4812,20475.0
2021-06-14 15:45:00,171.99,171.99,171.68,171.78,23283.0,166.4715,166.4715,166.1715,166.2682,23283.0
2021-06-14 15:50:00,171.8,171.9,171.65,171.72,38306.0,166.2876,166.3844,166.1424,166.2102,38306.0
2021-06-14 15:55:00,171.72,171.82,171.43,171.69,75504.0,166.2102,166.307,165.9295,166.1811,75504.0
2021-06-15 09:30:00,172.04,173.23,172.04,172.84,12350.0,166.5199,167.6717,166.5199,167.2942,12350.0
2021-06-15 09:35:00,172.58,173.04,172.43,172.51,5671.0,167.0426,167.4878,166.8974,166.9748,5671.0
2021-06-15 09:40:00,172.3,172.3,171.76,171.77,1780.0,166.7716,166.7716,166.2489,166.2586,1780.0
2021-06-15 09:45:00,171.67,171.72,171.59,171.68,950.0,166.1618,166.2102,166.0843,166.1715,950.0
2021-06-15 09:50:00,171.33,171.59,170.88,171.2,7154.0,165.8327,166.0843,165.3971,165.7069,7154.0
2021-06-15 09:55:00,171.09,171.85,171.09,171.73,5175.0,165.6004,166.336,165.6004,166.2198,5175.0
2021-06-15 10:00:00,171.78,172.4,171.78,172.4,2700.0,166.2682,166.8683,166.2682,166.8683,2700.0
2021-06-15 10:05:00,172.32,172.33,171.71,171.71,2676.0,166.7909,166.8006,166.2005,166.2005,2676.0
2021-06-15 10:10:00,171.84,171.92,171.6,171.92,2985.0,166.3263,166.4037,166.094,166.4037,2985.0
2021-06-15 10:15:00,171.97,172.0,171.76,171.76,1262.0,166.4521,166.4812,166.2489,166.2489,1262.0
2021-06-15 10:20:00,171.6,171.81,171.55,171.81,1508.0,166.094,166.2973,166.0456,166.2973,1508.0
2021-06-15 10:25:00,171.89,172.09,171.64,171.65,1400.0,166.3747,166.5683,166.1327,166.1424,1400.0
2021-06-15 10:30:00,171.74,171.81,171.57,171.58,2322.0,166.2295,166.2973,166.065,166.0747,2322.0
2021-06-15 10:35:00,171.57,171.59,171.25,171.25,4323.0,166.065,166.0843,165.7552,165.7552,4323.0
2021-06-15 10:40:00,171.3,171.64,171.07,171.64,1623.0,165.8036,166.1327,165.581,166.1327,1623.0
2021-06-15 10:45:00,171.56,171.61,171.13,171.13,4305.0,166.0553,166.1037,165.6391,165.6391,4305.0
2021-06-15 10:50:00,171.25,171.55,171.25,171.47,800.0,165.7552,166.0456,165.7552,165.9682,800.0
2021-06-15 10:55:00,171.47,171.63,171.46,171.6,2703.0,165.9682,166.1231,165.9585,166.094,2703.0
2021-06-15 11:00:00,171.55,171.73,171.34,171.73,4788.0,166.0456,166.2198,165.8424,166.2198,4788.0
2021-06-15 11:05:00,171.73,171.73,171.55,171.63,1284.0,166.2198,166.2198,166.0456,166.1231,1284.0
2021-06-15 11:10:00,171.47,171.73,171.46,171.73,500.0,165.9682,166.2198,165.9585,166.2198,500.0
2021-06-15 11:15:00,171.69,171.89,171.69,171.85,3205.0,166.1811,166.3747,166.1811,166.336,3205.0
2021-06-15 11:20:00,171.78,171.98,171.77,171.98,1130.0,166.2682,166.4618,166.2586,166.4618,1130.0
2021-06-15 11:25:00,171.87,171.94,171.74,171.94,1266.0,166.3554,166.4231,166.2295,166.4231,1266.0
2021-06-15 11:30:00,171.86,171.86,171.42,171.43,2578.0,166.3457,166.3457,165.9198,165.9295,2578.0
2021-06-15 11:35:00,171.51,171.6,171.5,171.6,700.0,166.0069,166.094,165.9972,166.094,700.0
2021-06-15 11:40:00,171.59,171.59,171.24,171.4,3254.0,166.0843,166.0843,165.7456,165.9004,3254.0
2021-06-15 11:45:00,171.33,171.49,171.33,171.49,300.0,165.8327,165.9875,165.8327,165.9875,300.0
2021-06-15 11:50:00,171.38,171.4,171.24,171.37,2316.0,165.8811,165.9004,165.7456,165.8714,2316.0
2021-06-15 11:55:00,171.19,171.35,171.14,171.35,1069.0,165.6972,165.852,165.6488,165.852,1069.0
2021-06-15 12:00:00,171.4,171.4,171.32,171.32,1241.0,165.9004,165.9004,165.823,165.823,1241.0
2021-06-15 12:05:00,171.35,171.49,171.35,171.44,1803.0,165.852,165.9875,165.852,165.9392,1803.0
2021-06-15 12:10:00,171.44,171.44,171.33,171.4,822.0,165.9392,165.9392,165.8327,165.9004,822.0
2021-06-15 12:15:00,171.28,171.55,171.28,171.42,3002.0,165.7843,166.0456,165.7843,165.9198,3002.0
2021-06-15 12:20:00,171.42,171.48,171.34,171.48,1020.0,165.9198,165.9779,165.8424,165.9779,1020.0
2021-06-15 12:25:00,171.44,171.52,171.34,171.35,4601.0,165.9392,166.0166,165.8424,165.852,4601.0
2021-06-15 12:30:00,171.46,171.46,171.4,171.45,400.0,165.9585,165.9585,165.9004,165.9488,400.0
2021-06-15 12:35:00,171.45,171.49,171.4,171.4,615.0,165.9488,165.9875,165.9004,165.9004,615.0
2021-06-15 12:40:00,171.45,171.52,171.42,171.48,2000.0,165.9488,166.0166,165.9198,165.9779,2000.0
2021-06-15 12:45:00,171.44,171.48,171.42,171.48,1400.0,165.9392,165.9779,165.9198,165.9779,1400.0
2021-06-15 12:50:00,171.47,171.47,171.27,171.42,2748.0,165.9682,165.9682,165.7746,165.9198,2748.0
2021-06-15 12:55:00,171.43,171.51,171.42,171.49,701.0,165.9295,166.0069,165.9198,165.9875,701.0
2021-06-15 13:00:00,171.48,171.48,171.33,171.33,3376.0,165.9779,165.9779,165.8327,165.8327,3376.0
2021-06-15 13:05:00,171.36,171.5,171.33,171.44,2744.0,165.8617,165.9972,165.8327,165.9392,2744.0
2021-06-15 13:10:00,171.45,171.48,171.44,171.48,304.0,165.9488,165.9779,165.9392,165.9779,304.0
2021-06-15 13:15:00,171.43,171.49,171.4,171.44,2430.0,165.9295,165.9875,165.9004,165.9392,2430.0
2021-06-15 13:20:00,171.42,171.52,171.39,171.43,1931.0,165.9198,166.0166,165.8908,165.9295,1931.0
2021-06-15 13:25:00,171.39,171.44,171.39,171.44,1146.0,165.8908,165.9392,165.8908,165.9392,1146.0
2021-06-15 13:30:00,171.41,171.45,171.35,171.35,1188.0,165.9101,165.9488,165.852,165.852,1188.0
2021-06-15 13:35:00,171.38,171.48,171.38,171.46,2892.0,165.8811,165.9779,165.8811,165.9585,2892.0
2021-06-15 13:40:00,171.48,171.48,171.43,171.45,2908.0,165.9779,165.9779,165.9295,165.9488,2908.0
2021-06-15 13:45:00,171.46,171.64,171.46,171.61,5220.0,165.9585,166.1327,165.9585,166.1037,5220.0
2021-06-15 13:50:00,171.6,171.81,171.6,171.7,3156.0,166.094,166.2973,166.094,166.1908,3156.0
2021-06-15 13:55:00,171.75,172.06,171.72,171.96,2711.0,166.2392,166.5393,166.2102,166.4425,2711.0
2021-06-15 14:00:00,171.96,172.04,171.91,171.97,3435.0,166.4425,166.5199,166.3941,166.4521,3435.0
2021-06-15 14:05:00,172.05,172.05,171.92,171.99,1973.0,166.5296,166.5296,166.4037,166.4715,1973.0
2021-06-15 14:10:00,171.96,171.99,171.87,171.87,1823.0,166.4425,166.4715,166.3554,166.3554,1823.0
2021-06-15 14:15:00,171.86,171.92,171.7,171.7,2900.0,166.3457,166.4037,166.1908,166.1908,2900.0
2021-06-15 14:20:00,171.67,171.7,171.59,171.6,2888.0,166.1618,166.1908,166.0843,166.094,2888.0
2021-06-15 14:25:00,171.63,171.84,171.63,171.84,4589.0,166.1231,166.3263,166.1231,166.3263,4589.0
2021-06-15 14:30:00,171.91,171.99,171.85,171.99,2011.0,166.3941,166.4715,166.336,166.4715,2011.0
2021-06-15 14:35:00,171.95,172.21,171.95,172.17,2589.0,166.4328,166.6844,166.4328,166.6457,2589.0
2021-06-15 14:40:00,172.26,172.32,172.16,172.19,6997.0,166.7328,166.7909,166.636,166.6651,6997.0
2021-06-15 14:45:00,172.3,172.52,172.2,172.52,2390.0,166.7716,166.9845,166.6748,166.9845,2390.0
2021-06-15 14:50:00,172.45,172.56,172.2,172.39,11204.0,166.9167,167.0232,166.6748,166.8587,11204.0
2021-06-15 14:55:00,172.39,172.44,172.18,172.35,3273.0,166.8587,166.9071,166.6554,166.82,3273.0
2021-06-15 15:00:00,172.3,172.49,172.25,172.28,6011.0,166.7716,166.9555,166.7232,166.7522,6011.0
2021-06-15 15:05:00,172.26,172.37,172.11,172.15,16589.0,166.7328,166.8393,166.5877,166.6264,16589.0
2021-06-15 15:10:00,172.15,172.36,172.11,172.27,14782.0,166.6264,166.8296,166.5877,166.7425,14782.0
2021-06-15 15:15:00,172.34,172.57,172.34,172.57,1112.0,166.8103,167.0329,166.8103,167.0329,1112.0
2021-06-15 15:20:00,172.44,172.6,172.4,172.51,3563.0,166.9071,167.0619,166.8683,166.9748,3563.0
2021-06-15 15:25:00,172.47,172.51,172.37,172.42,4446.0,166.9361,166.9748,166.8393,166.8877,4446.0
2021-06-15 15:30:00,172.42,172.43,172.06,172.18,4035.0,166.8877,166.8974,166.5393,166.6554,4035.0
2021-06-15 15:35:00,172.21,172.21,172.07,172.21,4195.0,166.6844,166.6844,166.5489,166.6844,4195.0
2021-06-15 15:40:00,172.18,172.26,172.04,172.26,4610.0,166.6554,166.7328,166.5199,166.7328,4610.0
2021-06-15 15:45:00,172.21,172.26,172.16,172.23,5477.0,166.6844,166.7328,166.636,166.7038,5477.0
2021-06-15 15:50:00,172.23,172.36,172.09,172.36,12162.0,166.7038,166.8296,166.5683,166.8296,12162.0
2021-06-15 15:55:00,172.31,172.33,171.94,172.1,26652.0,166.7812,166.8006,166.4231,166.578,26652.0
2021-06-16 09:30:00,171.39,171.4,170.68,170.78,12627.0,165.8908,165.9004,165.2035,165.3003,12627.0
2021-06-16 09:35:00,170.76,170.76,170.5,170.62,4213.0,165.281,165.281,165.0293,165.1455,4213.0
2021-06-16 09:40:00,170.64,170.65,170.26,170.31,3850.0,165.1648,165.1745,164.797,164.8454,3850.0
2021-06-16 09:45:00,170.4,170.4,170.14,170.21,1609.0,164.9325,164.9325,164.6809,164.7486,1609.0
2021-06-16 09:50:00,170.11,170.11,169.66,169.84,9457.0,164.6518,164.6518,164.2163,164.3905,9457.0
2021-06-16 09:55:00,169.78,170.02,169.76,169.85,2984.0,164.3324,164.5647,164.3131,164.4002,2984.0
2021-06-16 10:00:00,169.96,170.81,169.95,170.81,1740.0,164.5066,165.3294,164.497,165.3294,1740.0
2021-06-16 10:05:00,170.53,170.56,170.25,170.25,2710.0,165.0583,165.0874,164.7873,164.7873,2710.0
2021-06-16 10:10:00,170.35,170.35,170.18,170.18,1000.0,164.8841,164.8841,164.7196,164.7196,1000.0
2021-06-16 10:15:00,170.18,170.22,169.9,169.9,3794.0,164.7196,164.7583,164.4486,164.4486,3794.0
2021-06-16 10:20:00,169.92,169.94,169.77,169.87,2507.0,164.4679,164.4873,164.3227,164.4195,2507.0
2021-06-16 10:25:00,169.79,169.79,169.68,169.79,4157.0,164.3421,164.3421,164.2356,164.3421,4157.0
2021-06-16 10:30:00,169.73,170.01,169.73,169.92,2853.0,164.284,164.555,164.284,164.4679,2853.0
2021-06-16 10:35:00,169.92,170.34,169.83,170.34,2283.0,164.4679,164.8744,164.3808,164.8744,2283.0
2021-06-16 10:40:00,170.21,170.39,170.2,170.34,1552.0,164.7486,164.9228,164.7389,164.8744,1552.0
2021-06-16 10:45:00,170.38,170.53,170.36,170.36,931.0,164.9132,165.0583,164.8938,164.8938,931.0
2021-06-16 10:50:00,170.29,170.5,170.26,170.5,2136.0,164.8261,165.0293,164.797,165.0293,2136.0
2021-06-16 10:55:00,170.49,170.76,170.49,170.72,2205.0,165.0196,165.281,165.0196,165.2423,2205.0
2021-06-16 11:00:00,170.71,170.89,170.69,170.88,1708.0,165.2326,165.4068,165.2132,165.3971,1708.0
2021-06-16 11:05:00,170.86,171.08,170.81,170.83,4917.0,165.3778,165.5907,165.3294,165.3487,4917.0
2021-06-16 11:10:00,170.76,170.76,170.67,170.76,1799.0,165.281,165.281,165.1939,165.281,1799.0
2021-06-16 11:15:00,170.75,170.76,170.69,170.72,2613.0,165.2713,165.281,165.2132,165.2423,2613.0
2021-06-16 11:20:00,170.61,170.66,170.39,170.63,1025.0,165.1358,165.1842,164.9228,165.1551,1025.0
2021-06-16 11:25:00,170.58,170.68,170.35,170.68,6909.0,165.1067,165.2035,164.8841,165.2035,6909.0
2021-06-16 11:30:00,170.75,170.79,170.68,170.74,4421.0,165.2713,165.31,165.2035,165.2616,4421.0
2021-06-16 11:35:00,170.76,170.95,170.76,170.95,1300.0,165.281,165.4649,165.281,165.4649,1300.0
2021-06-16 11:40:00,170.9,171.0,170.89,170.92,1300.0,165.4165,165.5133,165.4068,165.4358,1300.0
2021-06-16 11:45:00,170.92,170.96,170.87,170.94,2160.0,165.4358,165.4746,165.3874,165.4552,2160.0
2021-06-16 11:50:00,170.94,171.12,170.94,171.06,2640.0,165.4552,165.6294,165.4552,165.5713,2640.0
2021-06-16 11:55:00,171.18,171.42,171.17,171.42,2053.0,165.6875,165.9198,165.6778,165.9198,2053.0
2021-06-16 12:00:00,171.38,171.51,171.36,171.4,3747.0,165.8811,166.0069,165.8617,165.9004,3747.0
2021-06-16 12:05:00,171.36,171.57,171.03,171.07,7218.0,165.8617,166.065,165.5423,165.581,7218.0
2021-06-16 12:10:00,171.08,171.33,171.08,171.3,2370.0,165.5907,165.8327,165.5907,165.8036,2370.0
2021-06-16 12:15:00,171.31,171.44,171.29,171.44,3244.0,165.8133,165.9392,165.794,165.9392,3244.0
2021-06-16 12:20:00,171.49,171.53,171.42,171.53,900.0,165.9875,166.0263,165.9198,166.0263,900.0
2021-06-16 12:25:00,171.53,171.53,171.28,171.34,5395.0,166.0263,166.0263,165.7843,165.8424,5395.0
2021-06-16 12:30:00,171.32,171.32,171.2,171.31,1866.0,165.823,165.823,165.7069,165.8133,1866.0
2021-06-16 12:35:00,171.31,171.6,171.31,171.4,11170.0,165.8133,166.094,165.8133,165.9004,11170.0
2021-06-16 12:40:00,171.41,171.62,171.39,171.62,1804.0,165.9101,166.1134,165.8908,166.1134,1804.0
2021-06-16 12:45:00,171.53,171.67,171.46,171.67,4267.0,166.0263,166.1618,165.9585,166.1618,4267.0
2021-06-16 12:50:00,171.63,171.64,171.46,171.47,2201.0,166.1231,166.1327,165.9585,165.9682,2201.0
2021-06-16 12:55:00,171.62,171.83,171.59,171.78,6151.0,166.1134,166.3166,166.0843,166.2682,6151.0
2021-06-16 13:00:00,171.66,171.66,171.47,171.51,2245.0,166.1521,166.1521,165.9682,166.0069,2245.0
2021-06-16 13:05:00,171.46,171.49,171.39,171.39,1101.0,165.9585,165.9875,165.8908,165.8908,1101.0
2021-06-16 13:10:00,171.43,171.57,171.41,171.55,1684.0,165.9295,166.065,165.9101,166.0456,1684.0
2021-06-16 13:15:00,171.59,171.59,171.47,171.49,2020.0,166.0843,166.0843,165.9682,165.9875,2020.0
2021-06-16 13:20:00,171.5,171.56,171.44,171.51,1627.0,165.9972,166.0553,165.9392,166.0069,1627.0
2021-06-16 13:25:00,171.46,171.46,171.32,171.33,500.0,165.9585,165.9585,165.823,165.8327,500.0
2021-06-16 13:30:00,171.19,171.33,171.1,171.33,1103.0,165.6972,165.8327,165.6101,165.8327,1103.0
2021-06-16 13:35:00,171.29,171.34,171.18,171.34,900.0,165.794,165.8424,165.6875,165.8424,900.0
2021-06-16 13:40:00,171.41,171.44,171.25,171.25,1500.0,165.9101,165.9392,165.7552,165.7552,1500.0
2021-06-16 13:45:00,171.4,171.45,171.36,171.36,1100.0,165.9004,165.9488,165.8617,165.8617,1100.0
2021-06-16 13:50:00,171.3,171.43,171.1,171.43,1630.0,165.8036,165.9295,165.6101,165.9295,1630.0
2021-06-16 13:55:00,171.47,171.73,171.44,171.44,1849.0,165.9682,166.2198,165.9392,165.9392,1849.0
2021-06-16 14:00:00,171.35,171.35,170.5,170.82,2011.0,165.852,165.852,165.0293,165.339,2011.0
2021-06-16 14:05:00,171.25,172.29,171.25,171.45,2828.0,165.7552,166.7619,165.7552,165.9488,2828.0
2021-06-16 14:10:00,171.71,171.76,171.47,171.47,11993.0,166.2005,166.2489,165.9682,165.9682,11993.0
2021-06-16 14:15:00,171.35,171.35,170.93,170.99,1820.0,165.852,165.852,165.4455,165.5036,1820.0
2021-06-16 14:20:00,170.92,171.22,170.92,171.12,1797.0,165.4358,165.7262,165.4358,165.6294,1797.0
2021-06-16 14:25:00,171.16,171.16,170.92,170.97,2942.0,165.6681,165.6681,165.4358,165.4842,2942.0
2021-06-16 14:30:00,170.77,171.12,170.63,170.82,2930.0,165.2906,165.6294,165.1551,165.339,2930.0
2021-06-16 14:35:00,170.8,171.28,170.8,171.13,3260.0,165.3197,165.7843,165.3197,165.6391,3260.0
2021-06-16 14:40:00,171.13,171.13,170.98,171.08,1200.0,165.6391,165.6391,165.4939,165.5907,1200.0
2021-06-16 14:45:00,170.92,171.25,170.87,171.25,3451.0,165.4358,165.7552,165.3874,165.7552,3451.0
2021-06-16 14:50:00,171.01,171.27,170.95,171.17,3155.0,165.5229,165.7746,165.4649,165.6778,3155.0
2021-06-16 14:55:00,171.23,171.23,170.95,171.11,1600.0,165.7359,165.7359,165.4649,165.6197,1600.0
2021-06-16 15:00:00,171.04,171.04,170.91,170.97,2704.0,165.552,165.552,165.4262,165.4842,2704.0
2021-06-16 15:05:00,171.01,171.15,171.01,171.1,841.0,165.5229,165.6585,165.5229,165.6101,841.0
2021-06-16 15:10:00,171.1,171.17,171.07,171.07,1668.0,165.6101,165.6778,165.581,165.581,1668.0
2021-06-16 15:15:00,171.14,171.24,171.01,171.24,2100.0,165.6488,165.7456,165.5229,165.7456,2100.0
2021-06-16 15:20:00,171.19,171.35,171.18,171.34,3515.0,165.6972,165.852,165.6875,165.8424,3515.0
2021-06-16 15:25:00,171.31,171.39,171.01,171.04,8856.0,165.8133,165.8908,165.5229,165.552,8856.0
2021-06-16 15:30:00,171.05,171.1,170.8,170.84,4375.0,165.5617,165.6101,165.3197,165.3584,4375.0
2021-06-16 15:35:00,170.79,170.95,170.64,170.91,6271.0,165.31,165.4649,165.1648,165.4262,6271.0
2021-06-16 15:40:00,170.94,171.03,170.84,170.88,3620.0,165.4552,165.5423,165.3584,165.3971,3620.0
2021-06-16 15:45:00,170.86,170.95,170.76,170.85,5559.0,165.3778,165.4649,165.281,165.3681,5559.0
2021-06-16 15:50:00,171.13,171.13,170.6,170.67,9566.0,165.6391,165.6391,165.1261,165.1939,9566.0
2021-06-16 15:55:00,170.64,170.75,170.32,170.39,27926.0,165.1648,165.2713,164.8551,164.9228,27926.0
2021-06-17 09:30:00,170.63,171.29,170.63,171.2,12308.0,165.1551,165.794,165.1551,165.7069,12308.0
2021-06-17 09:35:00,170.85,170.95,170.74,170.74,1366.0,165.3681,165.4649,165.2616,165.2616,1366.0
2021-06-17 09:40:00,170.57,170.71,169.86,169.86,1915.0,165.0971,165.2326,164.4098,164.4098,1915.0
2021-06-17 09:45:00,169.74,169.87,169.6,169.78,14539.0,164.2937,164.4195,164.1582,164.3324,14539.0
2021-06-17 09:50:00,169.8,169.8,169.65,169.7,3031.0,164.3518,164.3518,164.2066,164.255,3031.0
2021-06-17 09:55:00,169.64,169.64,168.87,168.98,2891.0,164.1969,164.1969,163.4516,163.5581,2891.0
2021-06-17 10:00:00,168.99,169.23,168.9,168.92,5251.0,163.5678,163.8001,163.4806,163.5,5251.0
2021-06-17 10:05:00,168.92,168.92,168.24,168.7,5727.0,163.5,163.5,162.8418,163.2871,5727.0
2021-06-17 10:10:00,168.65,168.65,168.3,168.3,4064.0,163.2387,163.2387,162.8999,162.8999,4064.0
2021-06-17 10:15:00,168.32,168.49,168.31,168.34,2504.0,162.9193,163.0838,162.9096,162.9386,2504.0
2021-06-17 10:20:00,168.46,168.55,168.21,168.35,4301.0,163.0548,163.1419,162.8128,162.9483,4301.0
2021-06-17 10:25:00,168.3,168.3,168.0,168.03,5229.0,162.8999,162.8999,162.6095,162.6386,5229.0
2021-06-17 10:30:00,167.96,168.09,167.86,168.04,4852.0,162.5708,162.6966,162.474,162.6482,4852.0
2021-06-17 10:35:00,168.23,168.32,168.02,168.03,5229.0,162.8321,162.9193,162.6289,162.6386,5229.0
2021-06-17 10:40:00,168.06,168.34,167.97,168.14,4365.0,162.6676,162.9386,162.5805,162.745,4365.0
2021-06-17 10:45:00,168.12,168.15,167.79,167.86,4688.0,162.7257,162.7547,162.4063,162.474,4688.0
2021-06-17 10:50:00,167.94,168.02,167.88,167.88,2901.0,162.5515,162.6289,162.4934,162.4934,2901.0
2021-06-17 10:55:00,167.78,167.94,167.62,167.63,5159.0,162.3966,162.5515,162.2417,162.2514,5159.0
2021-06-17 11:00:00,167.56,167.73,167.41,167.68,5280.0,162.1836,162.3482,162.0385,162.2998,5280.0
2021-06-17 11:05:00,167.67,167.67,167.01,167.1,5598.0,162.2901,162.2901,161.6513,161.7384,5598.0
2021-06-17 11:10:00,167.03,167.3,167.03,167.15,4112.0,161.6707,161.932,161.6707,161.7868,4112.0
2021-06-17 11:15:00,167.27,167.34,167.11,167.27,2648.0,161.903,161.9707,161.7481,161.903,2648.0
2021-06-17 11:20:00,167.14,167.32,167.1,167.1,2363.0,161.7771,161.9513,161.7384,161.7384,2363.0
2021-06-17 11:25:00,167.08,167.33,167.01,167.29,3273.0,161.719,161.961,161.6513,161.9223,3273.0
2021-06-17 11:30:00,167.28,167.28,166.91,166.91,6656.0,161.9126,161.9126,161.5545,161.5545,6656.0
2021-06-17 11:35:00,166.88,166.88,166.38,166.44,4892.0,161.5255,161.5255,161.0415,161.0996,4892.0
2021-06-17 11:40:00,166.55,166.55,166.17,166.18,2400.0,161.2061,161.2061,160.8382,160.8479,2400.0
2021-06-17 11:45:00,166.23,166.36,166.07,166.11,4730.0,160.8963,161.0221,160.7415,160.7802,4730.0
2021-06-17 11:50:00,166.07,166.07,165.67,165.72,5140.0,160.7415,160.7415,160.3543,160.4027,5140.0
2021-06-17 11:55:00,165.77,165.78,165.53,165.56,6706.0,160.4511,160.4608,160.2188,160.2478,6706.0
2021-06-17 12:00:00,165.56,165.84,165.5,165.63,6263.0,160.2478,160.5188,160.1897,160.3156,6263.0
2021-06-17 12:05:00,165.53,165.53,165.16,165.26,3139.0,160.2188,160.2188,159.8607,159.9574,3139.0
2021-06-17 12:10:00,165.3,165.35,165.12,165.14,6856.0,159.9962,160.0446,159.8219,159.8413,6856.0
2021-06-17 12:15:00,165.09,165.1,164.47,164.53,31597.0,159.7929,159.8026,159.1928,159.2509,31597.0
2021-06-17 12:20:00,164.59,164.96,164.3,164.92,13498.0,159.3089,159.6671,159.0282,159.6284,13498.0
2021-06-17 12:25:00,164.85,165.08,164.44,164.45,9932.0,159.5606,159.7832,159.1638,159.1734,9932.0
2021-06-17 12:30:00,164.43,164.8,164.33,164.72,8528.0,159.1541,159.5122,159.0573,159.4348,8528.0
2021-06-17 12:35:00,164.75,164.96,164.6,164.66,7540.0,159.4638,159.6671,159.3186,159.3767,7540.0
2021-06-17 12:40:00,164.71,164.93,164.66,164.86,7156.0,159.4251,159.638,159.3767,159.5703,7156.0
2021-06-17 12:45:00,164.87,164.87,164.64,164.84,7433.0,159.58,159.58,159.3573,159.5509,7433.0
2021-06-17 12:50:00,164.8,165.22,164.59,165.2,17759.0,159.5122,159.9187,159.3089,159.8994,17759.0
2021-06-17 12:55:00,165.25,165.25,164.98,164.98,7879.0,159.9478,159.9478,159.6864,159.6864,7879.0
2021-06-17 13:00:00,165.02,165.4,165.02,165.28,10831.0,159.7251,160.093,159.7251,159.9768,10831.0
2021-06-17 13:05:00,165.32,165.33,165.12,165.21,5806.0,160.0155,160.0252,159.8219,159.909,5806.0
2021-06-17 13:10:00,165.17,165.44,165.0,165.44,10024.0,159.8703,160.1317,159.7058,160.1317,10024.0
2021-06-17 13:15:00,165.42,165.49,165.32,165.32,5102.0,160.1123,160.1801,160.0155,160.0155,5102.0
2021-06-17 13:20:00,165.32,165.81,165.16,165.78,12941.0,160.0155,160.4898,159.8607,160.4608,12941.0
2021-06-17 13:25:00,165.73,165.73,165.21,165.27,12923.0,160.4124,160.4124,159.909,159.9671,12923.0
2021-06-17 13:30:00,165.3,165.56,165.07,165.56,10554.0,159.9962,160.2478,159.7735,160.2478,10554.0
2021-06-17 13:35:00,165.51,165.71,165.5,165.52,6620.0,160.1994,160.393,160.1897,160.2091,6620.0
2021-06-17 13:40:00,165.5,165.71,165.39,165.66,8605.0,160.1897,160.393,160.0833,160.3446,8605.0
2021-06-17 13:45:00,165.67,165.78,165.57,165.57,8727.0,160.3543,160.4608,160.2575,160.2575,8727.0
2021-06-17 13:50:00,165.58,165.61,165.27,165.34,7137.0,160.2672,160.2962,159.9671,160.0349,7137.0
2021-06-17 13:55:00,165.32,165.66,165.28,165.61,9601.0,160.0155,160.3446,159.9768,160.2962,9601.0
2021-06-17 14:00:00,165.62,165.87,165.56,165.73,7843.0,160.3059,160.5479,160.2478,160.4124,7843.0
2021-06-17 14:05:00,165.69,165.91,165.48,165.48,6347.0,160.3736,160.5866,160.1704,160.1704,6347.0
2021-06-17 14:10:00,165.51,165.74,165.45,165.6,24422.0,160.1994,160.422,160.1413,160.2865,24422.0
2021-06-17 14:15:00,165.63,166.1,165.62,166.02,17310.0,160.3156,160.7705,160.3059,160.6931,17310.0
2021-06-17 14:20:00,165.99,166.11,165.78,166.11,10559.0,160.664,160.7802,160.4608,160.7802,10559.0
2021-06-17 14:25:00,166.07,166.3,165.98,166.03,12052.0,160.7415,160.9641,160.6543,160.7027,12052.0
2021-06-17 14:30:00,166.1,166.13,165.91,166.0,9446.0,160.7705,160.7995,160.5866,160.6737,9446.0
2021-06-17 14:35:00,166.02,166.07,165.88,165.91,7602.0,160.6931,160.7415,160.5576,160.5866,7602.0
2021-06-17 14:40:00,165.89,166.09,165.88,166.0,12143.0,160.5672,160.7608,160.5576,160.6737,12143.0
2021-06-17 14:45:00,165.98,166.04,165.79,165.79,8191.0,160.6543,160.7124,160.4704,160.4704,8191.0
2021-06-17 14:50:00,165.78,165.87,165.74,165.79,6045.0,160.4608,160.5479,160.422,160.4704,6045.0
2021-06-17 14:55:00,165.81,166.0,165.73,165.88,13210.0,160.4898,160.6737,160.4124,160.5576,13210.0
2021-06-17 15:00:00,165.88,165.98,165.8,165.91,12290.0,160.5576,160.6543,160.4801,160.5866,12290.0
2021-06-17 15:05:00,165.89,165.95,165.75,165.83,12213.0,160.5672,160.6253,160.4317,160.5092,12213.0
2021-06-17 15:10:00,165.8,166.18,165.75,166.18,14499.0,160.4801,160.8479,160.4317,160.8479,14499.0
2021-06-17 15:15:00,166.12,166.15,165.77,165.9,9970.0,160.7898,160.8189,160.4511,160.5769,9970.0
2021-06-17 15:20:00,165.89,166.12,165.89,166.12,12839.0,160.5672,160.7898,160.5672,160.7898,12839.0
2021-06-17 15:25:00,166.14,166.54,166.11,166.46,15483.0,160.8092,161.1964,160.7802,161.1189,15483.0
2021-06-17 15:30:00,166.44,166.66,166.4,166.48,14589.0,161.0996,161.3125,161.0609,161.1383,14589.0
2021-06-17 15:35:00,166.47,166.47,166.18,166.41,19562.0,161.1286,161.1286,160.8479,161.0705,19562.0
2021-06-17 15:40:00,166.41,166.74,166.41,166.59,23286.0,161.0705,161.39,161.0705,161.2448,23286.0
2021-06-17 15:45:00,166.57,166.59,166.39,166.43,21584.0,161.2254,161.2448,161.0512,161.0899,21584.0
2021-06-17 15:50:00,166.48,166.53,166.23,166.44,37786.0,161.1383,161.1867,160.8963,161.0996,37786.0
2021-06-17 15:55:00,166.45,166.47,165.89,166.05,92770.0,161.1093,161.1286,160.5672,160.7221,92770.0
2021-06-18 09:30:00,164.64,164.64,163.0,163.31,145044.0,159.3573,159.3573,157.77,158.07,145044.0
2021-06-18 09:35:00,163.72,165.0,163.63,164.82,8457.0,158.4669,159.7058,158.3797,159.5316,8457.0
2021-06-18 09:40:00,164.9,165.48,164.68,165.24,8196.0,159.609,160.1704,159.3961,159.9381,8196.0
2021-06-18 09:45:00,165.56,165.92,165.28,165.92,8678.0,160.2478,160.5963,159.9768,160.5963,8678.0
2021-06-18 09:50:00,165.57,165.84,165.19,165.32,10959.0,160.2575,160.5188,159.8897,160.0155,10959.0
2021-06-18 09:55:00,165.3,165.7,165.1,165.7,10672.0,159.9962,160.3833,159.8026,160.3833,10672.0
2021-06-18 10:00:00,165.55,165.57,165.11,165.19,11861.0,160.2381,160.2575,159.8123,159.8897,11861.0
2021-06-18 10:05:00,165.19,165.53,165.1,165.31,7545.0,159.8897,160.2188,159.8026,160.0058,7545.0
2021-06-18 10:10:00,165.16,165.23,164.92,165.05,12464.0,159.8607,159.9284,159.6284,159.7542,12464.0
2021-06-18 10:15:00,164.98,165.02,164.36,164.43,4134.0,159.6864,159.7251,159.0863,159.1541,4134.0
2021-06-18 10:20:00,164.59,164.75,164.44,164.62,13894.0,159.3089,159.4638,159.1638,159.338,13894.0
2021-06-18 10:25:00,164.63,164.81,164.55,164.56,4041.0,159.3477,159.5219,159.2702,159.2799,4041.0
2021-06-18 10:30:00,164.69,164.79,164.45,164.7,4841.0,159.4057,159.5025,159.1734,159.4154,4841.0
2021-06-18 10:35:00,164.64,164.81,164.64,164.71,1900.0,159.3573,159.5219,159.3573,159.4251,1900.0
2021-06-18 10:40:00,164.65,164.79,164.64,164.71,8787.0,159.367,159.5025,159.3573,159.4251,8787.0
2021-06-18 10:45:00,164.74,164.76,164.49,164.58,8195.0,159.4541,159.4735,159.2121,159.2993,8195.0
2021-06-18 10:50:00,164.67,164.67,164.21,164.21,11570.0,159.3864,159.3864,158.9411,158.9411,11570.0
2021-06-18 10:55:00,164.21,164.26,164.08,164.24,7724.0,158.9411,158.9895,158.8153,158.9702,7724.0
2021-06-18 11:00:00,164.24,164.4,164.16,164.19,8195.0,158.9702,159.125,158.8927,158.9218,8195.0
2021-06-18 11:05:00,164.22,164.55,164.19,164.22,8989.0,158.9508,159.2702,158.9218,158.9508,8989.0
2021-06-18 11:10:00,164.29,164.59,164.22,164.51,11637.0,159.0186,159.3089,158.9508,159.2315,11637.0
2021-06-18 11:15:00,164.4,164.5,164.18,164.48,3329.0,159.125,159.2218,158.9121,159.2025,3329.0
2021-06-18 11:20:00,164.5,165.0,164.48,165.0,4441.0,159.2218,159.7058,159.2025,159.7058,4441.0
2021-06-18 11:25:00,165.08,165.08,164.63,164.73,3225.0,159.7832,159.7832,159.3477,159.4444,3225.0
2021-06-18 11:30:00,164.75,165.09,164.72,164.96,4340.0,159.4638,159.7929,159.4348,159.6671,4340.0
2021-06-18 11:35:00,165.08,165.32,165.06,165.22,2406.0,159.7832,160.0155,159.7639,159.9187,2406.0
2021-06-18 11:40:00,165.18,165.5,165.1,165.5,5182.0,159.88,160.1897,159.8026,160.1897,5182.0
2021-06-18 11:45:00,165.53,165.68,165.46,165.64,3050.0,160.2188,160.364,160.151,160.3253,3050.0
2021-06-18 11:50:00,165.62,165.62,165.38,165.53,3499.0,160.3059,160.3059,160.0736,160.2188,3499.0
2021-06-18 11:55:00,165.48,165.59,165.36,165.55,4997.0,160.1704,160.2769,160.0542,160.2381,4997.0
2021-06-18 12:00:00,165.51,165.51,165.33,165.41,2401.0,160.1994,160.1994,160.0252,160.1026,2401.0
2021-06-18 12:05:00,165.41,165.55,165.36,165.55,15177.0,160.1026,160.2381,160.0542,160.2381,15177.0
2021-06-18 12:10:00,165.41,165.42,165.26,165.26,2256.0,160.1026,160.1123,159.9574,159.9574,2256.0
2021-06-18 12:15:00,165.34,165.62,165.34,165.56,2920.0,160.0349,160.3059,160.0349,160.2478,2920.0
2021-06-18 12:20:00,165.6,165.61,165.41,165.41,900.0,160.2865,160.2962,160.1026,160.1026,900.0
2021-06-18 12:25:00,165.38,165.61,165.38,165.45,2418.0,160.0736,160.2962,160.0736,160.1413,2418.0
2021-06-18 12:30:00,165.5,165.57,165.38,165.41,2412.0,160.1897,160.2575,160.0736,160.1026,2412.0
2021-06-18 12:35:00,165.41,165.41,165.31,165.37,3700.0,160.1026,160.1026,160.0058,160.0639,3700.0
2021-06-18 12:40:00,165.37,165.51,165.32,165.41,4612.0,160.0639,160.1994,160.0155,160.1026,4612.0
2021-06-18 12:45:00,165.39,165.59,165.39,165.59,2860.0,160.0833,160.2769,160.0833,160.2769,2860.0
2021-06-18 12:50:00,165.56,165.63,165.45,165.52,4268.0,160.2478,160.3156,160.1413,160.2091,4268.0
2021-06-18 12:55:00,165.5,165.61,165.46,165.6,1900.0,160.1897,160.2962,160.151,160.2865,1900.0
2021-06-18 13:00:00,165.68,165.68,165.54,165.57,3046.0,160.364,160.364,160.2285,160.2575,3046.0
2021-06-18 13:05:00,165.62,165.65,165.54,165.65,1700.0,160.3059,160.3349,160.2285,160.3349,1700.0
2021-06-18 13:10:00,165.72,165.9,165.72,165.9,2074.0,160.4027,160.5769,160.4027,160.5769,2074.0
2021-06-18 13:15:00,165.93,166.05,165.82,166.05,3519.0,160.6059,160.7221,160.4995,160.7221,3519.0
2021-06-18 13:20:00,166.1,166.19,166.08,166.19,2125.0,160.7705,160.8576,160.7511,160.8576,2125.0
2021-06-18 13:25:00,166.14,166.25,166.12,166.16,8675.0,160.8092,160.9157,160.7898,160.8286,8675.0
2021-06-18 13:30:00,166.16,166.27,166.13,166.25,4244.0,160.8286,160.935,160.7995,160.9157,4244.0
2021-06-18 13:35:00,166.33,166.45,166.17,166.19,4522.0,160.9931,161.1093,160.8382,160.8576,4522.0
2021-06-18 13:40:00,166.33,166.66,166.33,166.56,5111.0,160.9931,161.3125,160.9931,161.2157,5111.0
2021-06-18 13:45:00,166.62,166.62,166.39,166.41,2110.0,161.2738,161.2738,161.0512,161.0705,2110.0
2021-06-18 13:50:00,166.42,166.42,166.27,166.33,1321.0,161.0802,161.0802,160.935,160.9931,1321.0
2021-06-18 13:55:00,166.31,166.43,166.25,166.35,2711.0,160.9738,161.0899,160.9157,161.0125,2711.0
2021-06-18 14:00:00,166.32,166.6,166.15,166.49,5500.0,160.9834,161.2544,160.8189,161.148,5500.0
2021-06-18 14:05:00,166.57,166.62,166.47,166.57,3524.0,161.2254,161.2738,161.1286,161.2254,3524.0
2021-06-18 14:10:00,166.56,166.57,166.42,166.46,8782.0,161.2157,161.2254,161.0802,161.1189,8782.0
2021-06-18 14:15:00,166.45,166.58,166.45,166.58,3651.0,161.1093,161.2351,161.1093,161.2351,3651.0
2021-06-18 14:20:00,166.52,166.89,166.5,166.86,1602.0,161.177,161.5351,161.1577,161.5061,1602.0
2021-06-18 14:25:00,166.95,167.2,166.67,166.99,9800.0,161.5932,161.8352,161.3222,161.6319,9800.0
2021-06-18 14:30:00,167.02,167.23,166.93,166.96,8578.0,161.661,161.8642,161.5739,161.6029,8578.0
2021-06-18 14:35:00,166.97,167.0,166.65,166.86,8895.0,161.6126,161.6416,161.3028,161.5061,8895.0
2021-06-18 14:40:00,166.89,167.07,166.83,167.01,9875.0,161.5351,161.7094,161.4771,161.6513,9875.0
2021-06-18 14:45:00,166.99,167.04,166.83,166.83,9454.0,161.6319,161.6803,161.4771,161.4771,9454.0
2021-06-18 14:50:00,166.85,166.98,166.8,166.88,4107.0,161.4964,161.6223,161.448,161.5255,4107.0
2021-06-18 14:55:00,166.88,167.08,166.8,167.08,25414.0,161.5255,161.719,161.448,161.719,25414.0
2021-06-18 15:00:00,167.07,167.07,166.91,166.99,8205.0,161.7094,161.7094,161.5545,161.6319,8205.0
2021-06-18 15:05:00,166.99,167.02,166.75,166.91,28256.0,161.6319,161.661,161.3996,161.5545,28256.0
2021-06-18 15:10:00,166.89,166.91,166.57,166.81,8097.0,161.5351,161.5545,161.2254,161.4577,8097.0
2021-06-18 15:15:00,166.72,166.87,166.67,166.77,5732.0,161.3706,161.5158,161.3222,161.419,5732.0
2021-06-18 15:20:00,166.74,166.92,166.74,166.9,4924.0,161.39,161.5642,161.39,161.5448,4924.0
2021-06-18 15:25:00,166.9,166.9,166.71,166.86,6378.0,161.5448,161.5448,161.3609,161.5061,6378.0
2021-06-18 15:30:00,166.86,166.88,166.71,166.82,10617.0,161.5061,161.5255,161.3609,161.4674,10617.0
2021-06-18 15:35:00,166.88,166.92,166.71,166.78,10656.0,161.5255,161.5642,161.3609,161.4287,10656.0
2021-06-18 15:40:00,166.79,166.88,166.71,166.81,7473.0,161.4384,161.5255,161.3609,161.4577,7473.0
2021-06-18 15:45:00,166.79,166.81,166.34,166.52,19200.0,161.4384,161.4577,161.0028,161.177,19200.0
2021-06-18 15:50:00,166.49,166.93,166.49,166.67,21714.0,161.148,161.5739,161.148,161.3222,21714.0
2021-06-18 15:55:00,166.63,166.63,165.83,165.84,44750.0,161.2835,161.2835,160.5092,160.5188,44750.0
2021-06-21 09:30:00,167.5,168.73,167.12,168.73,10208.0,162.1256,163.3161,161.7578,163.3161,10208.0
2021-06-21 09:35:00,168.55,169.44,168.54,169.11,7072.0,163.1419,164.0033,163.1322,163.6839,7072.0
2021-06-21 09:40:00,169.12,169.2,168.33,168.46,5759.0,163.6936,163.771,162.9289,163.0548,5759.0
2021-06-21 09:45:00,168.44,169.1,168.44,169.01,1400.0,163.0354,163.6742,163.0354,163.5871,1400.0
2021-06-21 09:50:00,169.01,169.11,168.88,169.0,4760.0,163.5871,163.6839,163.4613,163.5774,4760.0
2021-06-21 09:55:00,168.85,169.0,168.64,168.69,5561.0,163.4323,163.5774,163.229,163.2774,5561.0
2021-06-21 10:00:00,168.67,169.3,168.66,169.04,8113.0,163.258,163.8678,163.2484,163.6162,8113.0
2021-06-21 10:05:00,169.1,169.21,168.91,169.19,2987.0,163.6742,163.7807,163.4903,163.7613,2987.0
2021-06-21 10:10:00,169.32,169.52,169.03,169.03,10969.0,163.8872,164.0808,163.6065,163.6065,10969.0
2021-06-21 10:15:00,169.4,169.57,169.34,169.35,1999.0,163.9646,164.1292,163.9065,163.9162,1999.0
2021-06-21 10:20:00,169.29,169.39,168.95,169.11,3334.0,163.8581,163.9549,163.529,163.6839,3334.0
2021-06-21 10:25:00,168.87,169.06,168.83,169.06,1700.0,163.4516,163.6355,163.4129,163.6355,1700.0
2021-06-21 10:30:00,169.11,169.17,168.52,168.52,2394.0,163.6839,163.742,163.1128,163.1128,2394.0
2021-06-21 10:35:00,168.51,168.51,168.18,168.4,3404.0,163.1032,163.1032,162.7838,162.9967,3404.0
2021-06-21 10:40:00,168.4,168.54,168.39,168.43,2307.0,162.9967,163.1322,162.987,163.0257,2307.0
2021-06-21 10:45:00,168.53,169.01,168.53,168.81,2485.0,163.1225,163.5871,163.1225,163.3935,2485.0
2021-06-21 10:50:00,168.93,169.25,168.92,169.01,3065.0,163.5097,163.8194,163.5,163.5871,3065.0
2021-06-21 10:55:00,169.11,169.32,169.05,169.28,3034.0,163.6839,163.8872,163.6258,163.8485,3034.0
2021-06-21 11:00:00,169.26,169.26,168.62,168.62,5902.0,163.8291,163.8291,163.2096,163.2096,5902.0
2021-06-21 11:05:00,168.61,168.78,168.53,168.74,1300.0,163.2,163.3645,163.1225,163.3258,1300.0
2021-06-21 11:10:00,168.8,168.94,168.67,168.94,5113.0,163.3839,163.5194,163.258,163.5194,5113.0
2021-06-21 11:15:00,168.97,169.09,168.97,169.05,4520.0,163.5484,163.6646,163.5484,163.6258,4520.0
2021-06-21 11:20:00,169.05,169.1,168.97,169.1,1400.0,163.6258,163.6742,163.5484,163.6742,1400.0
2021-06-21 11:25:00,169.1,169.15,168.96,168.96,2204.0,163.6742,163.7226,163.5387,163.5387,2204.0
2021-06-21 11:30:00,169.0,169.15,169.0,169.02,2690.0,163.5774,163.7226,163.5774,163.5968,2690.0
2021-06-21 11:35:00,169.06,169.25,169.06,169.25,2642.0,163.6355,163.8194,163.6355,163.8194,2642.0
2021-06-21 11:40:00,169.34,169.35,169.18,169.27,2772.0,163.9065,163.9162,163.7517,163.8388,2772.0
2021-06-21 11:45:00,169.23,169.26,169.17,169.2,1701.0,163.8001,163.8291,163.742,163.771,1701.0
2021-06-21 11:50:00,169.22,169.48,169.22,169.44,3620.0,163.7904,164.042,163.7904,164.0033,3620.0
2021-06-21 11:55:00,169.43,169.62,169.37,169.37,4209.0,163.9936,164.1775,163.9356,163.9356,4209.0
2021-06-21 12:00:00,169.31,169.48,169.23,169.32,1712.0,163.8775,164.042,163.8001,163.8872,1712.0
2021-06-21 12:05:00,169.29,169.29,168.93,168.93,2000.0,163.8581,163.8581,163.5097,163.5097,2000.0
2021-06-21 12:10:00,168.95,169.22,168.94,169.22,2160.0,163.529,163.7904,163.5194,163.7904,2160.0
2021-06-21 12:15:00,169.22,169.48,169.22,169.37,3122.0,163.7904,164.042,163.7904,163.9356,3122.0
2021-06-21 12:20:00,169.35,169.42,169.15,169.15,1964.0,163.9162,163.984,163.7226,163.7226,1964.0
2021-06-21 12:25:00,169.13,169.13,168.94,169.09,5676.0,163.7033,163.7033,163.5194,163.6646,5676.0
2021-06-21 12:30:00,168.93,169.15,168.93,169.11,4618.0,163.5097,163.7226,163.5097,163.6839,4618.0
2021-06-21 12:35:00,169.21,169.21,168.89,168.9,1242.0,163.7807,163.7807,163.471,163.4806,1242.0
2021-06-21 12:40:00,168.91,168.92,168.76,168.86,1233.0,163.4903,163.5,163.3451,163.4419,1233.0
2021-06-21 12:45:00,168.84,168.84,168.7,168.79,600.0,163.4226,163.4226,163.2871,163.3742,600.0
2021-06-21 12:50:00,168.75,168.75,168.55,168.55,1637.0,163.3355,163.3355,163.1419,163.1419,1637.0
2021-06-21 12:55:00,168.54,168.54,168.47,168.48,1019.0,163.1322,163.1322,163.0644,163.0741,1019.0
2021-06-21 13:00:00,168.51,168.65,168.49,168.56,2064.0,163.1032,163.2387,163.0838,163.1516,2064.0
2021-06-21 13:05:00,168.55,168.78,168.55,168.77,2091.0,163.1419,163.3645,163.1419,163.3548,2091.0
2021-06-21 13:10:00,168.69,168.98,168.69,168.98,2051.0,163.2774,163.5581,163.2774,163.5581,2051.0
2021-06-21 13:15:00,169.08,169.08,168.88,168.89,2526.0,163.6549,163.6549,163.4613,163.471,2526.0
2021-06-21 13:20:00,168.9,168.94,168.8,168.87,2330.0,163.4806,163.5194,163.3839,163.4516,2330.0
2021-06-21 13:25:00,168.89,169.03,168.89,168.95,2692.0,163.471,163.6065,163.471,163.529,2692.0
2021-06-21 13:30:00,168.9,169.12,168.9,169.12,2459.0,163.4806,163.6936,163.4806,163.6936,2459.0
2021-06-21 13:35:00,169.06,169.16,169.04,169.11,2026.0,163.6355,163.7323,163.6162,163.6839,2026.0
2021-06-21 13:40:00,169.17,169.24,169.12,169.2,1866.0,163.742,163.8097,163.6936,163.771,1866.0
2021-06-21 13:45:00,169.31,169.51,169.31,169.43,1793.0,163.8775,164.0711,163.8775,163.9936,1793.0
2021-06-21 13:50:00,169.34,169.48,169.34,169.38,948.0,163.9065,164.042,163.9065,163.9452,948.0
2021-06-21 13:55:00,169.37,169.44,169.37,169.38,300.0,163.9356,164.0033,163.9356,163.9452,300.0
2021-06-21 14:00:00,169.44,169.53,169.43,169.43,2400.0,164.0033,164.0904,163.9936,163.9936,2400.0
2021-06-21 14:05:00,169.46,169.49,169.41,169.47,1612.0,164.0227,164.0517,163.9743,164.0324,1612.0
2021-06-21 14:10:00,169.41,169.41,169.22,169.22,2424.0,163.9743,163.9743,163.7904,163.7904,2424.0
2021-06-21 14:15:00,169.16,169.25,169.16,169.23,1220.0,163.7323,163.8194,163.7323,163.8001,1220.0
2021-06-21 14:20:00,169.26,169.29,169.11,169.11,1400.0,163.8291,163.8581,163.6839,163.6839,1400.0
2021-06-21 14:25:00,169.14,169.32,169.09,169.16,1709.0,163.7129,163.8872,163.6646,163.7323,1709.0
2021-06-21 14:30:00,169.16,169.16,168.97,169.03,1616.0,163.7323,163.7323,163.5484,163.6065,1616.0
2021-06-21 14:35:00,169.15,169.19,169.12,169.19,500.0,163.7226,163.7613,163.6936,163.7613,500.0
2021-06-21 14:40:00,169.12,169.13,169.02,169.12,1317.0,163.6936,163.7033,163.5968,163.6936,1317.0
2021-06-21 14:45:00,169.06,169.13,169.04,169.05,1400.0,163.6355,163.7033,163.6162,163.6258,1400.0
2021-06-21 14:50:00,169.12,169.13,169.04,169.12,1007.0,163.6936,163.7033,163.6162,163.6936,1007.0
2021-06-21 14:55:00,169.13,169.28,169.12,169.28,2041.0,163.7033,163.8485,163.6936,163.8485,2041.0
2021-06-21 15:00:00,169.17,169.17,169.1,169.15,1909.0,163.742,163.742,163.6742,163.7226,1909.0
2021-06-21 15:05:00,169.27,169.42,169.23,169.39,2648.0,163.8388,163.984,163.8001,163.9549,2648.0
2021-06-21 15:10:00,169.39,169.44,169.26,169.26,6123.0,163.9549,164.0033,163.8291,163.8291,6123.0
2021-06-21 15:15:00,169.22,169.29,169.06,169.23,1772.0,163.7904,163.8581,163.6355,163.8001,1772.0
2021-06-21 15:20:00,169.23,169.23,169.03,169.03,2468.0,163.8001,163.8001,163.6065,163.6065,2468.0
2021-06-21 15:25:00,169.07,169.29,169.01,169.29,2031.0,163.6452,163.8581,163.5871,163.8581,2031.0
2021-06-21 15:30:00,169.23,169.27,169.1,169.25,2482.0,163.8001,163.8388,163.6742,163.8194,2482.0
2021-06-21 15:35:00,169.25,169.25,168.99,169.05,3943.0,163.8194,163.8194,163.5678,163.6258,3943.0
2021-06-21 15:40:00,169.05,169.14,168.94,168.95,5499.0,163.6258,163.7129,163.5194,163.529,5499.0
2021-06-21 15:45:00,168.92,169.12,168.85,169.06,4471.0,163.5,163.6936,163.4323,163.6355,4471.0
2021-06-21 15:50:00,169.07,169.12,168.84,169.1,13872.0,163.6452,163.6936,163.4226,163.6742,13872.0
2021-06-21 15:55:00,169.08,169.17,168.91,168.94,26633.0,163.6549,163.742,163.4903,163.5194,26633.0
2021-06-22 09:30:00,169.77,169.79,169.21,169.29,8597.0,164.3227,164.3421,163.7807,163.8581,8597.0
2021-06-22 09:35:00,169.02,169.02,168.25,168.43,3147.0,163.5968,163.5968,162.8515,163.0257,3147.0
2021-06-22 09:40:00,168.11,169.09,168.11,169.05,3369.0,162.716,163.6646,162.716,163.6258,3369.0
2021-06-22 09:45:00,169.16,169.65,168.99,169.65,3137.0,163.7323,164.2066,163.5678,164.2066,3137.0
2021-06-22 09:50:00,169.59,169.78,169.29,169.35,4013.0,164.1485,164.3324,163.8581,163.9162,4013.0
2021-06-22 09:55:00,169.25,169.35,169.02,169.32,1714.0,163.8194,163.9162,163.5968,163.8872,1714.0
2021-06-22 10:00:00,169.5,169.7,169.28,169.38,2325.0,164.0614,164.255,163.8485,163.9452,2325.0
2021-06-22 10:05:00,169.33,169.55,169.16,169.48,6036.0,163.8969,164.1098,163.7323,164.042,6036.0
2021-06-22 10:10:00,169.43,169.43,169.03,169.16,2508.0,163.9936,163.9936,163.6065,163.7323,2508.0
2021-06-22 10:15:00,169.24,169.7,169.24,169.45,1759.0,163.8097,164.255,163.8097,164.013,1759.0
2021-06-22 10:20:00,169.32,169.55,169.32,169.4,1032.0,163.8872,164.1098,163.8872,163.9646,1032.0
2021-06-22 10:25:00,169.48,169.7,169.47,169.63,5467.0,164.042,164.255,164.0324,164.1872,5467.0
2021-06-22 10:30:00,169.55,169.57,169.44,169.45,1641.0,164.1098,164.1292,164.0033,164.013,1641.0
2021-06-22 10:35:00,169.41,169.49,169.27,169.49,3994.0,163.9743,164.0517,163.8388,164.0517,3994.0
2021-06-22 10:40:00,169.78,169.92,169.5,169.56,11467.0,164.3324,164.4679,164.0614,164.1195,11467.0
2021-06-22 10:45:00,169.54,169.59,169.45,169.51,3777.0,164.1001,164.1485,164.013,164.0711,3777.0
2021-06-22 10:50:00,169.52,169.75,169.48,169.55,14397.0,164.0808,164.3034,164.042,164.1098,14397.0
2021-06-22 10:55:00,169.66,169.83,169.63,169.78,3277.0,164.2163,164.3808,164.1872,164.3324,3277.0
2021-06-22 11:00:00,169.84,170.0,169.72,170.0,4110.0,164.3905,164.5454,164.2743,164.5454,4110.0
2021-06-22 11:05:00,170.13,170.22,169.91,169.91,2300.0,164.6712,164.7583,164.4582,164.4582,2300.0
2021-06-22 11:10:00,169.98,170.12,169.98,170.12,874.0,164.526,164.6615,164.526,164.6615,874.0
2021-06-22 11:15:00,170.05,170.06,169.95,169.95,2774.0,164.5938,164.6034,164.497,164.497,2774.0
2021-06-22 11:20:00,169.94,169.97,169.94,169.97,1175.0,164.4873,164.5163,164.4873,164.5163,1175.0
2021-06-22 11:25:00,170.0,170.05,169.87,170.05,2136.0,164.5454,164.5938,164.4195,164.5938,2136.0
2021-06-22 11:30:00,169.88,170.09,169.88,170.01,2044.0,164.4292,164.6325,164.4292,164.555,2044.0
2021-06-22 11:35:00,169.95,170.0,169.63,169.63,1459.0,164.497,164.5454,164.1872,164.1872,1459.0
2021-06-22 11:40:00,169.66,169.77,169.61,169.73,1504.0,164.2163,164.3227,164.1679,164.284,1504.0
2021-06-22 11:45:00,169.67,169.69,169.59,169.63,1930.0,164.2259,164.2453,164.1485,164.1872,1930.0
2021-06-22 11:50:00,169.6,169.63,169.47,169.63,2054.0,164.1582,164.1872,164.0324,164.1872,2054.0
2021-06-22 11:55:00,169.67,169.78,169.67,169.78,508.0,164.2259,164.3324,164.2259,164.3324,508.0
2021-06-22 12:00:00,169.67,169.79,169.62,169.71,4169.0,164.2259,164.3421,164.1775,164.2647,4169.0
2021-06-22 12:05:00,169.71,169.73,169.71,169.72,800.0,164.2647,164.284,164.2647,164.2743,800.0
2021-06-22 12:10:00,169.8,169.85,169.59,169.59,1322.0,164.3518,164.4002,164.1485,164.1485,1322.0
2021-06-22 12:15:00,169.67,169.71,169.65,169.65,2235.0,164.2259,164.2647,164.2066,164.2066,2235.0
2021-06-22 12:20:00,169.63,169.63,169.46,169.51,1417.0,164.1872,164.1872,164.0227,164.0711,1417.0
2021-06-22 12:25:00,169.51,169.72,169.51,169.71,1412.0,164.0711,164.2743,164.0711,164.2647,1412.0
2021-06-22 12:30:00,169.63,169.63,169.35,169.35,2207.0,164.1872,164.1872,163.9162,163.9162,2207.0
2021-06-22 12:35:00,169.37,169.37,169.23,169.32,1055.0,163.9356,163.9356,163.8001,163.8872,1055.0
2021-06-22 12:40:00,169.39,169.52,169.39,169.48,1308.0,163.9549,164.0808,163.9549,164.042,1308.0
2021-06-22 12:45:00,169.52,169.52,169.38,169.42,6997.0,164.0808,164.0808,163.9452,163.984,6997.0
2021-06-22 12:50:00,169.35,169.46,169.35,169.37,2198.0,163.9162,164.0227,163.9162,163.9356,2198.0
2021-06-22 12:55:00,169.41,169.48,169.23,169.25,2723.0,163.9743,164.042,163.8001,163.8194,2723.0
2021-06-22 13:00:00,169.36,169.36,169.36,169.36,210.0,163.9259,163.9259,163.9259,163.9259,210.0
2021-06-22 13:05:00,169.39,169.42,169.24,169.29,906.0,163.9549,163.984,163.8097,163.8581,906.0
2021-06-22 13:10:00,169.32,169.52,169.31,169.52,2457.0,163.8872,164.0808,163.8775,164.0808,2457.0
2021-06-22 13:15:00,169.48,169.49,169.35,169.41,645.0,164.042,164.0517,163.9162,163.9743,645.0
2021-06-22 13:20:00,169.36,169.56,169.36,169.56,1001.0,163.9259,164.1195,163.9259,164.1195,1001.0
2021-06-22 13:25:00,169.5,169.54,169.45,169.51,1995.0,164.0614,164.1001,164.013,164.0711,1995.0
2021-06-22 13:30:00,169.61,169.79,169.58,169.65,2337.0,164.1679,164.3421,164.1388,164.2066,2337.0
2021-06-22 13:35:00,169.73,169.93,169.63,169.93,5083.0,164.284,164.4776,164.1872,164.4776,5083.0
2021-06-22 13:40:00,169.92,170.02,169.8,169.89,2398.0,164.4679,164.5647,164.3518,164.4389,2398.0
2021-06-22 13:45:00,169.82,169.84,169.73,169.75,1520.0,164.3711,164.3905,164.284,164.3034,1520.0
2021-06-22 13:50:00,169.82,170.08,169.8,170.08,1976.0,164.3711,164.6228,164.3518,164.6228,1976.0
2021-06-22 13:55:00,170.08,170.47,170.08,170.3,2359.0,164.6228,165.0003,164.6228,164.8357,2359.0
2021-06-22 14:00:00,170.22,170.32,170.11,170.18,3100.0,164.7583,164.8551,164.6518,164.7196,3100.0
2021-06-22 14:05:00,170.24,170.3,170.0,170.07,2209.0,164.7777,164.8357,164.5454,164.6131,2209.0
2021-06-22 14:10:00,170.1,170.29,170.02,170.11,1944.0,164.6421,164.8261,164.5647,164.6518,1944.0
2021-06-22 14:15:00,170.12,170.14,170.04,170.1,925.0,164.6615,164.6809,164.5841,164.6421,925.0
2021-06-22 14:20:00,170.2,170.21,170.18,170.2,502.0,164.7389,164.7486,164.7196,164.7389,502.0
2021-06-22 14:25:00,170.23,170.26,170.23,170.26,400.0,164.768,164.797,164.768,164.797,400.0
2021-06-22 14:30:00,170.31,170.32,170.25,170.25,1081.0,164.8454,164.8551,164.7873,164.7873,1081.0
2021-06-22 14:35:00,170.21,170.33,170.12,170.33,607.0,164.7486,164.8648,164.6615,164.8648,607.0
2021-06-22 14:40:00,170.24,170.24,170.16,170.16,682.0,164.7777,164.7777,164.7002,164.7002,682.0
2021-06-22 14:45:00,170.16,170.28,170.09,170.09,1955.0,164.7002,164.8164,164.6325,164.6325,1955.0
2021-06-22 14:50:00,170.01,170.15,170.01,170.07,1035.0,164.555,164.6905,164.555,164.6131,1035.0
2021-06-22 14:55:00,170.1,170.16,170.03,170.03,900.0,164.6421,164.7002,164.5744,164.5744,900.0
2021-06-22 15:00:00,170.11,170.18,170.04,170.11,2432.0,164.6518,164.7196,164.5841,164.6518,2432.0
2021-06-22 15:05:00,170.14,170.2,170.07,170.2,1885.0,164.6809,164.7389,164.6131,164.7389,1885.0
2021-06-22 15:10:00,170.14,170.37,170.14,170.31,1067.0,164.6809,164.9035,164.6809,164.8454,1067.0
2021-06-22 15:15:00,170.35,170.36,170.22,170.22,2669.0,164.8841,164.8938,164.7583,164.7583,2669.0
2021-06-22 15:20:00,170.34,170.38,170.27,170.31,1304.0,164.8744,164.9132,164.8067,164.8454,1304.0
2021-06-22 15:25:00,170.37,170.46,170.33,170.4,2626.0,164.9035,164.9906,164.8648,164.9325,2626.0
2021-06-22 15:30:00,170.43,170.51,170.2,170.2,2903.0,164.9616,165.039,164.7389,164.7389,2903.0
2021-06-22 15:35:00,170.27,170.27,170.11,170.15,2434.0,164.8067,164.8067,164.6518,164.6905,2434.0
2021-06-22 15:40:00,170.09,170.23,170.08,170.08,2809.0,164.6325,164.768,164.6228,164.6228,2809.0
2021-06-22 15:45:00,170.14,170.26,170.1,170.11,8491.0,164.6809,164.797,164.6421,164.6518,8491.0
2021-06-22 15:50:00,170.05,170.05,169.8,170.0,27790.0,164.5938,164.5938,164.3518,164.5454,27790.0
2021-06-22 15:55:00,170.04,170.1,169.9,169.9,52231.0,164.5841,164.6421,164.4486,164.4486,52231.0
2021-06-23 09:30:00,169.72,170.65,169.62,169.65,10859.0,164.2743,165.1745,164.1775,164.2066,10859.0
2021-06-23 09:35:00,169.45,169.61,169.11,169.11,4303.0,164.013,164.1679,163.6839,163.6839,4303.0
2021-06-23 09:40:00,169.0,169.22,168.88,169.01,5577.0,163.5774,163.7904,163.4613,163.5871,5577.0
2021-06-23 09:45:00,169.12,169.44,169.02,169.15,4774.0,163.6936,164.0033,163.5968,163.7226,4774.0
2021-06-23 09:50:00,169.15,169.4,169.14,169.34,2112.0,163.7226,163.9646,163.7129,163.9065,2112.0
2021-06-23 09:55:00,169.27,169.31,169.27,169.31,700.0,163.8388,163.8775,163.8388,163.8775,700.0
2021-06-23 10:00:00,169.31,169.4,169.0,169.4,7900.0,163.8775,163.9646,163.5774,163.9646,7900.0
2021-06-23 10:05:00,169.71,169.72,169.42,169.43,600.0,164.2647,164.2743,163.984,163.9936,600.0
2021-06-23 10:10:00,169.48,169.64,169.41,169.57,5310.0,164.042,164.1969,163.9743,164.1292,5310.0
2021-06-23 10:15:00,169.62,169.68,169.57,169.67,1911.0,164.1775,164.2356,164.1292,164.2259,1911.0
2021-06-23 10:20:00,169.6,170.28,169.59,170.27,3300.0,164.1582,164.8164,164.1485,164.8067,3300.0
2021-06-23 10:25:00,170.14,170.41,169.99,170.08,2702.0,164.6809,164.9422,164.5357,164.6228,2702.0
2021-06-23 10:30:00,170.05,170.31,169.81,169.9,2530.0,164.5938,164.8454,164.3615,164.4486,2530.0
2021-06-23 10:35:00,169.86,169.99,169.69,169.97,3305.0,164.4098,164.5357,164.2453,164.5163,3305.0
2021-06-23 10:40:00,170.0,170.0,169.88,169.91,1266.0,164.5454,164.5454,164.4292,164.4582,1266.0
2021-06-23 10:45:00,169.85,169.89,169.5,169.5,1200.0,164.4002,164.4389,164.0614,164.0614,1200.0
2021-06-23 10:50:00,169.59,169.77,169.53,169.71,2014.0,164.1485,164.3227,164.0904,164.2647,2014.0
2021-06-23 10:55:00,169.74,170.29,169.74,170.23,2411.0,164.2937,164.8261,164.2937,164.768,2411.0
2021-06-23 11:00:00,170.2,170.35,170.05,170.05,2580.0,164.7389,164.8841,164.5938,164.5938,2580.0
2021-06-23 11:05:00,170.05,170.12,169.84,169.91,1795.0,164.5938,164.6615,164.3905,164.4582,1795.0
2021-06-23 11:10:00,169.8,170.07,169.79,170.0,3093.0,164.3518,164.6131,164.3421,164.5454,3093.0
2021-06-23 11:15:00,170.03,170.39,170.03,170.36,15399.0,164.5744,164.9228,164.5744,164.8938,15399.0
2021-06-23 11:20:00,170.32,170.54,170.3,170.53,7563.0,164.8551,165.068,164.8357,165.0583,7563.0
2021-06-23 11:25:00,170.46,170.63,170.34,170.34,1100.0,164.9906,165.1551,164.8744,164.8744,1100.0
2021-06-23 11:30:00,170.38,170.54,170.38,170.41,1444.0,164.9132,165.068,164.9132,164.9422,1444.0
2021-06-23 11:35:00,170.41,170.41,170.4,170.41,200.0,164.9422,164.9422,164.9325,164.9422,200.0
2021-06-23 11:40:00,170.08,170.37,170.07,170.37,900.0,164.6228,164.9035,164.6131,164.9035,900.0
2021-06-23 11:45:00,170.35,170.36,170.18,170.36,1700.0,164.8841,164.8938,164.7196,164.8938,1700.0
2021-06-23 11:50:00,170.31,170.43,170.31,170.43,1330.0,164.8454,164.9616,164.8454,164.9616,1330.0
2021-06-23 11:55:00,170.43,170.5,170.34,170.5,4800.0,164.9616,165.0293,164.8744,165.0293,4800.0
2021-06-23 12:00:00,170.45,170.56,170.41,170.56,2620.0,164.9809,165.0874,164.9422,165.0874,2620.0
2021-06-23 12:05:00,170.55,170.69,170.47,170.64,1550.0,165.0777,165.2132,165.0003,165.1648,1550.0
2021-06-23 12:10:00,170.64,170.86,170.62,170.83,2113.0,165.1648,165.3778,165.1455,165.3487,2113.0
2021-06-23 12:15:00,170.75,170.75,170.62,170.66,1005.0,165.2713,165.2713,165.1455,165.1842,1005.0
2021-06-23 12:20:00,170.65,170.66,170.53,170.63,610.0,165.1745,165.1842,165.0583,165.1551,610.0
2021-06-23 12:25:00,170.63,170.64,170.56,170.59,700.0,165.1551,165.1648,165.0874,165.1164,700.0
2021-06-23 12:30:00,170.59,170.67,170.57,170.67,3152.0,165.1164,165.1939,165.0971,165.1939,3152.0
2021-06-23 12:35:00,170.83,170.87,170.61,170.61,2302.0,165.3487,165.3874,165.1358,165.1358,2302.0
2021-06-23 12:40:00,170.63,170.69,170.56,170.69,2101.0,165.1551,165.2132,165.0874,165.2132,2101.0
2021-06-23 12:45:00,170.74,170.74,170.64,170.67,1701.0,165.2616,165.2616,165.1648,165.1939,1701.0
2021-06-23 12:50:00,170.72,170.72,170.56,170.7,13000.0,165.2423,165.2423,165.0874,165.2229,13000.0
2021-06-23 12:55:00,170.79,170.96,170.7,170.9,922.0,165.31,165.4746,165.2229,165.4165,922.0
2021-06-23 13:00:00,170.89,171.0,170.85,170.96,2446.0,165.4068,165.5133,165.3681,165.4746,2446.0
2021-06-23 13:05:00,171.07,171.11,171.0,171.0,804.0,165.581,165.6197,165.5133,165.5133,804.0
2021-06-23 13:10:00,170.96,171.08,170.96,171.0,1544.0,165.4746,165.5907,165.4746,165.5133,1544.0
2021-06-23 13:15:00,171.1,171.1,170.93,170.93,2247.0,165.6101,165.6101,165.4455,165.4455,2247.0
2021-06-23 13:20:00,171.02,171.08,171.02,171.06,1902.0,165.5326,165.5907,165.5326,165.5713,1902.0
2021-06-23 13:25:00,171.05,171.12,171.04,171.12,1100.0,165.5617,165.6294,165.552,165.6294,1100.0
2021-06-23 13:30:00,171.23,171.25,171.14,171.18,2554.0,165.7359,165.7552,165.6488,165.6875,2554.0
2021-06-23 13:35:00,171.16,171.29,171.16,171.2,1000.0,165.6681,165.794,165.6681,165.7069,1000.0
2021-06-23 13:40:00,171.26,171.43,171.26,171.43,1136.0,165.7649,165.9295,165.7649,165.9295,1136.0
2021-06-23 13:45:00,171.35,171.45,171.26,171.37,1511.0,165.852,165.9488,165.7649,165.8714,1511.0
2021-06-23 13:50:00,171.28,171.36,171.24,171.35,2300.0,165.7843,165.8617,165.7456,165.852,2300.0
2021-06-23 13:55:00,171.37,171.47,171.35,171.43,1945.0,165.8714,165.9682,165.852,165.9295,1945.0
2021-06-23 14:00:00,171.4,171.42,171.17,171.21,2679.0,165.9004,165.9198,165.6778,165.7165,2679.0
2021-06-23 14:05:00,171.2,171.39,171.18,171.39,3004.0,165.7069,165.8908,165.6875,165.8908,3004.0
2021-06-23 14:10:00,171.41,171.51,171.31,171.51,3069.0,165.9101,166.0069,165.8133,166.0069,3069.0
2021-06-23 14:15:00,171.52,171.54,171.46,171.5,8698.0,166.0166,166.0359,165.9585,165.9972,8698.0
2021-06-23 14:20:00,171.52,171.52,171.31,171.39,2647.0,166.0166,166.0166,165.8133,165.8908,2647.0
2021-06-23 14:25:00,171.39,171.48,171.39,171.45,1249.0,165.8908,165.9779,165.8908,165.9488,1249.0
2021-06-23 14:30:00,171.41,171.47,171.41,171.43,500.0,165.9101,165.9682,165.9101,165.9295,500.0
2021-06-23 14:35:00,171.33,171.42,171.3,171.39,2468.0,165.8327,165.9198,165.8036,165.8908,2468.0
2021-06-23 14:40:00,171.4,171.41,171.25,171.29,1634.0,165.9004,165.9101,165.7552,165.794,1634.0
2021-06-23 14:45:00,171.29,171.36,171.27,171.27,1925.0,165.794,165.8617,165.7746,165.7746,1925.0
2021-06-23 14:50:00,171.35,171.4,171.28,171.37,3030.0,165.852,165.9004,165.7843,165.8714,3030.0
2021-06-23 14:55:00,171.46,171.46,171.31,171.31,3200.0,165.9585,165.9585,165.8133,165.8133,3200.0
2021-06-23 15:00:00,171.31,171.31,171.11,171.11,2903.0,165.8133,165.8133,165.6197,165.6197,2903.0
2021-06-23 15:05:00,171.11,171.12,170.93,170.95,1021.0,165.6197,165.6294,165.4455,165.4649,1021.0
2021-06-23 15:10:00,170.93,171.0,170.9,170.9,953.0,165.4455,165.5133,165.4165,165.4165,953.0
2021-06-23 15:15:00,170.92,170.94,170.8,170.84,4642.0,165.4358,165.4552,165.3197,165.3584,4642.0
2021-06-23 15:20:00,170.86,170.97,170.84,170.85,1968.0,165.3778,165.4842,165.3584,165.3681,1968.0
2021-06-23 15:25:00,170.9,170.91,170.73,170.85,2303.0,165.4165,165.4262,165.2519,165.3681,2303.0
2021-06-23 15:30:00,170.84,170.96,170.76,170.94,2741.0,165.3584,165.4746,165.281,165.4552,2741.0
2021-06-23 15:35:00,170.97,170.98,170.82,170.88,3327.0,165.4842,165.4939,165.339,165.3971,3327.0
2021-06-23 15:40:00,170.88,171.08,170.88,171.02,4427.0,165.3971,165.5907,165.3971,165.5326,4427.0
2021-06-23 15:45:00,171.0,171.0,170.7,170.71,9425.0,165.5133,165.5133,165.2229,165.2326,9425.0
2021-06-23 15:50:00,170.64,170.7,170.35,170.35,15127.0,165.1648,165.2229,164.8841,164.8841,15127.0
2021-06-23 15:55:00,170.35,170.49,170.23,170.25,24106.0,164.8841,165.0196,164.768,164.7873,24106.0
2021-06-24 09:30:00,172.19,173.45,171.77,173.12,22240.0,166.6651,167.8847,166.2586,167.5652,22240.0
2021-06-24 09:35:00,173.06,173.06,172.01,172.1,19784.0,167.5072,167.5072,166.4909,166.578,19784.0
2021-06-24 09:40:00,172.1,172.75,172.1,172.31,25325.0,166.578,167.2071,166.578,166.7812,25325.0
2021-06-24 09:45:00,172.31,172.74,172.31,172.53,32418.0,166.7812,167.1974,166.7812,166.9942,32418.0
2021-06-24 09:50:00,172.57,172.63,172.21,172.36,13065.0,167.0329,167.091,166.6844,166.8296,13065.0
2021-06-24 09:55:00,172.48,172.67,171.63,171.7,9336.0,166.9458,167.1297,166.1231,166.1908,9336.0
2021-06-24 10:00:00,171.73,172.56,171.73,172.56,14700.0,166.2198,167.0232,166.2198,167.0232,14700.0
2021-06-24 10:05:00,172.56,172.61,171.75,171.75,6396.0,167.0232,167.0716,166.2392,166.2392,6396.0
2021-06-24 10:10:00,171.59,172.42,171.57,172.23,12300.0,166.0843,166.8877,166.065,166.7038,12300.0
2021-06-24 10:15:00,172.2,172.53,172.1,172.53,7888.0,166.6748,166.9942,166.578,166.9942,7888.0
2021-06-24 10:20:00,172.52,172.69,172.39,172.58,7768.0,166.9845,167.149,166.8587,167.0426,7768.0
2021-06-24 10:25:00,172.62,172.93,172.48,172.5,15172.0,167.0813,167.3813,166.9458,166.9651,15172.0
2021-06-24 10:30:00,172.47,173.07,172.39,172.85,17826.0,166.9361,167.5169,166.8587,167.3039,17826.0
2021-06-24 10:35:00,172.71,172.71,172.38,172.43,10065.0,167.1684,167.1684,166.849,166.8974,10065.0
2021-06-24 10:40:00,172.58,172.81,172.44,172.6,31856.0,167.0426,167.2652,166.9071,167.0619,31856.0
2021-06-24 10:45:00,172.68,173.03,172.5,173.03,57797.0,167.1394,167.4781,166.9651,167.4781,57797.0
2021-06-24 10:50:00,173.01,173.2,172.62,172.69,6802.0,167.4588,167.6427,167.0813,167.149,6802.0
2021-06-24 10:55:00,172.64,173.2,172.59,173.19,8752.0,167.1006,167.6427,167.0523,167.633,8752.0
2021-06-24 11:00:00,173.09,173.19,172.66,172.72,12327.0,167.5362,167.633,167.12,167.1781,12327.0
2021-06-24 11:05:00,172.72,172.93,172.62,172.93,14671.0,167.1781,167.3813,167.0813,167.3813,14671.0
2021-06-24 11:10:00,172.93,172.93,172.67,172.67,11938.0,167.3813,167.3813,167.1297,167.1297,11938.0
2021-06-24 11:15:00,172.67,172.67,172.42,172.48,23762.0,167.1297,167.1297,166.8877,166.9458,23762.0
2021-06-24 11:20:00,172.5,172.69,172.29,172.29,13672.0,166.9651,167.149,166.7619,166.7619,13672.0
2021-06-24 11:25:00,172.26,172.52,172.2,172.47,9779.0,166.7328,166.9845,166.6748,166.9361,9779.0
2021-06-24 11:30:00,172.47,172.65,172.33,172.43,13048.0,166.9361,167.1103,166.8006,166.8974,13048.0
2021-06-24 11:35:00,172.46,172.68,172.45,172.59,21656.0,166.9264,167.1394,166.9167,167.0523,21656.0
2021-06-24 11:40:00,172.59,172.61,172.43,172.55,32344.0,167.0523,167.0716,166.8974,167.0135,32344.0
2021-06-24 11:45:00,172.5,172.63,172.43,172.63,3004.0,166.9651,167.091,166.8974,167.091,3004.0
2021-06-24 11:50:00,172.63,172.68,172.5,172.62,15314.0,167.091,167.1394,166.9651,167.0813,15314.0
2021-06-24 11:55:00,172.6,172.6,172.05,172.16,5909.0,167.0619,167.0619,166.5296,166.636,5909.0
2021-06-24 12:00:00,172.3,172.39,172.2,172.37,1409.0,166.7716,166.8587,166.6748,166.8393,1409.0
2021-06-24 12:05:00,172.32,172.58,172.32,172.52,6129.0,166.7909,167.0426,166.7909,166.9845,6129.0
2021-06-24 12:10:00,172.5,172.54,172.32,172.32,3692.0,166.9651,167.0039,166.7909,166.7909,3692.0
2021-06-24 12:15:00,172.31,172.44,172.22,172.44,2209.0,166.7812,166.9071,166.6941,166.9071,2209.0
2021-06-24 12:20:00,172.44,172.59,172.44,172.51,8391.0,166.9071,167.0523,166.9071,166.9748,8391.0
2021-06-24 12:25:00,172.49,172.79,172.48,172.74,26700.0,166.9555,167.2458,166.9458,167.1974,26700.0
2021-06-24 12:30:00,172.75,173.21,172.74,173.21,3689.0,167.2071,167.6524,167.1974,167.6524,3689.0
2021-06-24 12:35:00,173.28,173.99,173.07,173.88,21731.0,167.7201,168.4073,167.5169,168.3009,21731.0
2021-06-24 12:40:00,173.87,174.41,173.78,174.0,93886.0,168.2912,168.8139,168.2041,168.417,93886.0
2021-06-24 12:45:00,174.0,175.21,173.92,174.99,57882.0,168.417,169.5882,168.3396,169.3752,57882.0
2021-06-24 12:50:00,175.16,176.05,174.99,175.95,31886.0,169.5398,170.4012,169.3752,170.3044,31886.0
2021-06-24 12:55:00,175.99,176.14,175.6,176.0,35269.0,170.3432,170.4883,169.9657,170.3528,35269.0
2021-06-24 13:00:00,176.15,176.3,175.75,175.91,31856.0,170.498,170.6432,170.1109,170.2657,31856.0
2021-06-24 13:05:00,175.91,176.19,175.83,176.16,57335.0,170.2657,170.5367,170.1883,170.5077,57335.0
2021-06-24 13:10:00,176.14,176.23,176.0,176.1,45332.0,170.4883,170.5755,170.3528,170.4496,45332.0
2021-06-24 13:15:00,176.07,176.07,175.52,175.93,28066.0,170.4206,170.4206,169.8882,170.2851,28066.0
2021-06-24 13:20:00,175.91,176.05,175.52,175.62,15833.0,170.2657,170.4012,169.8882,169.985,15833.0
2021-06-24 13:25:00,175.59,175.63,175.36,175.38,12175.0,169.956,169.9947,169.7334,169.7527,12175.0
2021-06-24 13:30:00,175.42,176.2,175.41,176.05,9217.0,169.7914,170.5464,169.7818,170.4012,9217.0
2021-06-24 13:35:00,175.99,176.16,175.67,175.75,11321.0,170.3432,170.5077,170.0334,170.1109,11321.0
2021-06-24 13:40:00,175.79,176.18,175.73,176.09,13013.0,170.1496,170.5271,170.0915,170.44,13013.0
2021-06-24 13:45:00,176.09,176.11,175.86,176.11,11516.0,170.44,170.4593,170.2173,170.4593,11516.0
2021-06-24 13:50:00,176.11,176.15,175.78,176.02,18724.0,170.4593,170.498,170.1399,170.3722,18724.0
2021-06-24 13:55:00,175.96,176.23,175.95,176.09,22520.0,170.3141,170.5755,170.3044,170.44,22520.0
2021-06-24 14:00:00,176.05,176.05,175.65,175.72,11886.0,170.4012,170.4012,170.0141,170.0818,11886.0
2021-06-24 14:05:00,175.72,175.94,175.69,175.69,10688.0,170.0818,170.2948,170.0528,170.0528,10688.0
2021-06-24 14:10:00,175.72,175.85,175.61,175.79,19552.0,170.0818,170.2077,169.9754,170.1496,19552.0
2021-06-24 14:15:00,175.75,175.89,175.47,175.56,11551.0,170.1109,170.2464,169.8398,169.927,11551.0
2021-06-24 14:20:00,175.61,175.89,175.61,175.79,11983.0,169.9754,170.2464,169.9754,170.1496,11983.0
2021-06-24 14:25:00,175.86,175.93,175.81,175.91,8586.0,170.2173,170.2851,170.1689,170.2657,8586.0
2021-06-24 14:30:00,175.94,175.95,175.6,175.89,17439.0,170.2948,170.3044,169.9657,170.2464,17439.0
2021-06-24 14:35:00,175.89,176.23,175.85,176.23,7585.0,170.2464,170.5755,170.2077,170.5755,7585.0
2021-06-24 14:40:00,176.24,176.59,176.19,176.59,8272.0,170.5851,170.9239,170.5367,170.9239,8272.0
2021-06-24 14:45:00,176.55,176.56,176.17,176.22,13801.0,170.8852,170.8949,170.5174,170.5658,13801.0
2021-06-24 14:50:00,176.26,176.38,176.18,176.24,9824.0,170.6045,170.7206,170.5271,170.5851,9824.0
2021-06-24 14:55:00,176.27,176.74,176.22,176.6,11729.0,170.6142,171.0691,170.5658,170.9336,11729.0
2021-06-24 15:00:00,176.54,176.55,176.32,176.36,9206.0,170.8755,170.8852,170.6626,170.7013,9206.0
2021-06-24 15:05:00,176.36,176.58,176.33,176.54,6870.0,170.7013,170.9142,170.6722,170.8755,6870.0
2021-06-24 15:10:00,176.48,176.49,176.28,176.43,11395.0,170.8174,170.8271,170.6239,170.769,11395.0
2021-06-24 15:15:00,176.41,176.97,176.41,176.86,19427.0,170.7497,171.2917,170.7497,171.1852,19427.0
2021-06-24 15:20:00,176.87,177.0,176.71,176.72,16363.0,171.1949,171.3208,171.0401,171.0497,16363.0
2021-06-24 15:25:00,176.77,177.06,176.7,176.82,14209.0,171.0981,171.3788,171.0304,171.1465,14209.0
2021-06-24 15:30:00,176.77,176.94,176.6,176.85,22974.0,171.0981,171.2627,170.9336,171.1756,22974.0
2021-06-24 15:35:00,176.88,177.0,176.48,176.55,22115.0,171.2046,171.3208,170.8174,170.8852,22115.0
2021-06-24 15:40:00,176.55,176.71,176.53,176.64,35642.0,170.8852,171.0401,170.8658,170.9723,35642.0
2021-06-24 15:45:00,176.63,176.79,176.53,176.56,41569.0,170.9626,171.1175,170.8658,170.8949,41569.0
2021-06-24 15:50:00,176.53,176.75,176.0,176.0,72081.0,170.8658,171.0788,170.3528,170.3528,72081.0
2021-06-24 15:55:00,175.99,176.13,175.8,175.92,121228.0,170.3432,170.4787,170.1593,170.2754,121228.0
2021-06-25 09:30:00,181.0,181.38,177.27,177.28,64890.0,175.1924,175.5602,171.5821,171.5918,64890.0
2021-06-25 09:35:00,177.55,178.28,177.31,177.5,25818.0,171.8531,172.5597,171.6208,171.8047,25818.0
2021-06-25 09:40:00,177.81,178.19,177.15,177.15,14215.0,172.1048,172.4726,171.4659,171.4659,14215.0
2021-06-25 09:45:00,177.15,178.01,177.08,177.85,17502.0,171.4659,172.2983,171.3982,172.1435,17502.0
2021-06-25 09:50:00,177.85,178.02,177.51,177.67,17187.0,172.1435,172.308,171.8144,171.9693,17187.0
2021-06-25 09:55:00,177.5,177.84,177.26,177.27,9043.0,171.8047,172.1338,171.5724,171.5821,9043.0
2021-06-25 10:00:00,177.27,177.73,177.22,177.68,17113.0,171.5821,172.0273,171.5337,171.9789,17113.0
2021-06-25 10:05:00,177.66,177.76,177.26,177.61,9386.0,171.9596,172.0564,171.5724,171.9112,9386.0
2021-06-25 10:10:00,177.57,178.23,177.5,177.96,31894.0,171.8725,172.5113,171.8047,172.2499,31894.0
2021-06-25 10:15:00,177.9,178.4,177.76,178.35,10452.0,172.1919,172.6758,172.0564,172.6274,10452.0
2021-06-25 10:20:00,178.28,178.59,178.2,178.43,10780.0,172.5597,172.8597,172.4822,172.7049,10780.0
2021-06-25 10:25:00,178.44,178.57,177.44,177.44,9347.0,172.7145,172.8404,171.7466,171.7466,9347.0
2021-06-25 10:30:00,177.54,177.54,176.92,176.92,15515.0,171.8434,171.8434,171.2433,171.2433,15515.0
2021-06-25 10:35:00,176.94,177.65,176.91,177.65,8762.0,171.2627,171.9499,171.2336,171.9499,8762.0
2021-06-25 10:40:00,177.56,177.69,177.34,177.35,11175.0,171.8628,171.9886,171.6498,171.6595,11175.0
2021-06-25 10:45:00,177.42,178.09,177.39,178.09,8155.0,171.7273,172.3758,171.6982,172.3758,8155.0
2021-06-25 10:50:00,178.02,178.12,177.9,178.01,10683.0,172.308,172.4048,172.1919,172.2983,10683.0
2021-06-25 10:55:00,177.95,177.95,177.61,177.7,9682.0,172.2403,172.2403,171.9112,171.9983,9682.0
2021-06-25 11:00:00,177.71,178.11,177.71,177.8,10694.0,172.008,172.3951,172.008,172.0951,10694.0
2021-06-25 11:05:00,177.8,178.03,177.73,177.85,11271.0,172.0951,172.3177,172.0273,172.1435,11271.0
2021-06-25 11:10:00,177.85,178.03,177.78,177.91,5130.0,172.1435,172.3177,172.0757,172.2016,5130.0
2021-06-25 11:15:00,177.86,178.23,177.79,178.23,3946.0,172.1532,172.5113,172.0854,172.5113,3946.0
2021-06-25 11:20:00,178.23,178.23,177.88,177.88,12591.0,172.5113,172.5113,172.1725,172.1725,12591.0
2021-06-25 11:25:00,177.86,178.1,177.75,178.09,5391.0,172.1532,172.3855,172.0467,172.3758,5391.0
2021-06-25 11:30:00,178.04,178.15,177.9,178.15,5099.0,172.3274,172.4339,172.1919,172.4339,5099.0
2021-06-25 11:35:00,178.18,178.35,178.09,178.2,7721.0,172.4629,172.6274,172.3758,172.4822,7721.0
2021-06-25 11:40:00,178.17,178.71,178.14,178.69,5750.0,172.4532,172.9759,172.4242,172.9565,5750.0
2021-06-25 11:45:00,178.64,178.76,178.48,178.56,4715.0,172.9081,173.0243,172.7533,172.8307,4715.0
2021-06-25 11:50:00,178.56,178.7,178.48,178.61,3836.0,172.8307,172.9662,172.7533,172.8791,3836.0
2021-06-25 11:55:00,178.54,178.72,178.53,178.66,2900.0,172.8113,172.9856,172.8017,172.9275,2900.0
2021-06-25 12:00:00,178.72,178.92,178.54,178.56,11307.0,172.9856,173.1791,172.8113,172.8307,11307.0
2021-06-25 12:05:00,178.62,178.73,178.5,178.68,11366.0,172.8888,172.9952,172.7726,172.9468,11366.0
2021-06-25 12:10:00,178.6,178.64,178.5,178.53,10951.0,172.8694,172.9081,172.7726,172.8017,10951.0
2021-06-25 12:15:00,178.53,178.66,178.49,178.64,6030.0,172.8017,172.9275,172.7629,172.9081,6030.0
2021-06-25 12:20:00,178.62,178.81,178.61,178.69,4476.0,172.8888,173.0727,172.8791,172.9565,4476.0
2021-06-25 12:25:00,178.69,178.85,178.47,178.49,2561.0,172.9565,173.1114,172.7436,172.7629,2561.0
2021-06-25 12:30:00,178.44,178.57,178.4,178.56,4035.0,172.7145,172.8404,172.6758,172.8307,4035.0
2021-06-25 12:35:00,178.53,178.63,178.5,178.51,2757.0,172.8017,172.8985,172.7726,172.7823,2757.0
2021-06-25 12:40:00,178.54,178.59,178.46,178.5,3048.0,172.8113,172.8597,172.7339,172.7726,3048.0
2021-06-25 12:45:00,178.45,178.45,178.2,178.45,2309.0,172.7242,172.7242,172.4822,172.7242,2309.0
2021-06-25 12:50:00,178.39,178.42,178.21,178.21,4111.0,172.6662,172.6952,172.4919,172.4919,4111.0
2021-06-25 12:55:00,178.22,178.22,178.03,178.1,2300.0,172.5016,172.5016,172.3177,172.3855,2300.0
2021-06-25 13:00:00,178.1,178.1,177.96,178.02,1792.0,172.3855,172.3855,172.2499,172.308,1792.0
2021-06-25 13:05:00,178.05,178.34,177.93,177.93,6300.0,172.3371,172.6178,172.2209,172.2209,6300.0
2021-06-25 13:10:00,177.96,178.01,177.9,177.94,4900.0,172.2499,172.2983,172.1919,172.2306,4900.0
2021-06-25 13:15:00,177.93,178.22,177.93,178.09,3015.0,172.2209,172.5016,172.2209,172.3758,3015.0
2021-06-25 13:20:00,178.05,178.05,177.94,177.94,1700.0,172.3371,172.3371,172.2306,172.2306,1700.0
2021-06-25 13:25:00,177.9,178.17,177.9,178.16,2067.0,172.1919,172.4532,172.1919,172.4435,2067.0
2021-06-25 13:30:00,178.22,178.27,178.1,178.18,2300.0,172.5016,172.55,172.3855,172.4629,2300.0
2021-06-25 13:35:00,178.23,178.35,178.2,178.32,1301.0,172.5113,172.6274,172.4822,172.5984,1301.0
2021-06-25 13:40:00,178.27,178.28,178.07,178.16,4238.0,172.55,172.5597,172.3564,172.4435,4238.0
2021-06-25 13:45:00,178.22,178.35,178.22,178.24,1840.0,172.5016,172.6274,172.5016,172.521,1840.0
2021-06-25 13:50:00,178.26,178.41,178.26,178.28,1600.0,172.5403,172.6855,172.5403,172.5597,1600.0
2021-06-25 13:55:00,178.35,178.46,178.24,178.24,3166.0,172.6274,172.7339,172.521,172.521,3166.0
2021-06-25 14:00:00,178.14,178.28,178.08,178.22,2284.0,172.4242,172.5597,172.3661,172.5016,2284.0
2021-06-25 14:05:00,178.28,178.28,177.98,177.98,3580.0,172.5597,172.5597,172.2693,172.2693,3580.0
2021-06-25 14:10:00,177.98,178.2,177.9,178.09,6436.0,172.2693,172.4822,172.1919,172.3758,6436.0
2021-06-25 14:15:00,178.03,178.27,177.93,178.2,7683.0,172.3177,172.55,172.2209,172.4822,7683.0
2021-06-25 14:20:00,178.19,178.19,178.06,178.13,1476.0,172.4726,172.4726,172.3467,172.4145,1476.0
2021-06-25 14:25:00,178.08,178.14,177.99,178.09,5029.0,172.3661,172.4242,172.279,172.3758,5029.0
2021-06-25 14:30:00,178.09,178.22,178.03,178.2,3398.0,172.3758,172.5016,172.3177,172.4822,3398.0
2021-06-25 14:35:00,178.16,178.16,178.0,178.05,2317.0,172.4435,172.4435,172.2887,172.3371,2317.0
2021-06-25 14:40:00,178.05,178.21,178.05,178.1,4565.0,172.3371,172.4919,172.3371,172.3855,4565.0
2021-06-25 14:45:00,178.05,178.13,178.01,178.05,3153.0,172.3371,172.4145,172.2983,172.3371,3153.0
2021-06-25 14:50:00,178.04,178.11,178.01,178.07,6221.0,172.3274,172.3951,172.2983,172.3564,6221.0
2021-06-25 14:55:00,178.05,178.11,178.03,178.06,6100.0,172.3371,172.3951,172.3177,172.3467,6100.0
2021-06-25 15:00:00,178.06,178.27,178.02,178.13,7741.0,172.3467,172.55,172.308,172.4145,7741.0
2021-06-25 15:05:00,178.15,178.5,178.14,178.5,6567.0,172.4339,172.7726,172.4242,172.7726,6567.0
2021-06-25 15:10:00,178.53,178.54,178.42,178.53,4452.0,172.8017,172.8113,172.6952,172.8017,4452.0
2021-06-25 15:15:00,178.61,178.61,178.35,178.35,3091.0,172.8791,172.8791,172.6274,172.6274,3091.0
2021-06-25 15:20:00,178.19,178.22,178.1,178.14,4033.0,172.4726,172.5016,172.3855,172.4242,4033.0
2021-06-25 15:25:00,178.1,178.23,178.0,178.03,15089.0,172.3855,172.5113,172.2887,172.3177,15089.0
2021-06-25 15:30:00,178.0,178.22,178.0,178.16,10190.0,172.2887,172.5016,172.2887,172.4435,10190.0
2021-06-25 15:35:00,178.12,178.15,178.0,178.0,19164.0,172.4048,172.4339,172.2887,172.2887,19164.0
2021-06-25 15:40:00,178.03,178.16,177.99,178.0,17276.0,172.3177,172.4435,172.279,172.2887,17276.0
2021-06-25 15:45:00,177.99,178.02,177.84,177.97,19636.0,172.279,172.308,172.1338,172.2596,19636.0
2021-06-25 15:50:00,177.9,178.12,177.79,177.83,38233.0,172.1919,172.4048,172.0854,172.1241,38233.0
2021-06-25 15:55:00,177.78,177.83,177.5,177.68,46537.0,172.0757,172.1241,171.8047,171.9789,46537.0
2021-06-28 09:30:00,177.61,178.18,176.39,176.4,28909.0,171.9112,172.4629,170.7303,170.74,28909.0
2021-06-28 09:35:00,176.36,176.36,175.73,176.08,8273.0,170.7013,170.7013,170.0915,170.4303,8273.0
2021-06-28 09:40:00,175.84,176.05,175.62,175.89,7867.0,170.198,170.4012,169.985,170.2464,7867.0
2021-06-28 09:45:00,175.84,176.23,175.56,175.98,4453.0,170.198,170.5755,169.927,170.3335,4453.0
2021-06-28 09:50:00,175.9,176.75,175.75,176.52,5049.0,170.256,171.0788,170.1109,170.8562,5049.0
2021-06-28 09:55:00,176.91,177.05,176.73,176.97,2764.0,171.2336,171.3691,171.0594,171.2917,2764.0
2021-06-28 10:00:00,177.21,177.21,176.42,176.65,5699.0,171.524,171.524,170.7594,170.982,5699.0
2021-06-28 10:05:00,176.55,176.78,176.43,176.53,3704.0,170.8852,171.1078,170.769,170.8658,3704.0
2021-06-28 10:10:00,176.53,176.59,176.12,176.3,3634.0,170.8658,170.9239,170.469,170.6432,3634.0
2021-06-28 10:15:00,176.37,176.76,176.16,176.62,4110.0,170.711,171.0885,170.5077,170.9529,4110.0
2021-06-28 10:20:00,176.56,176.83,176.41,176.83,2529.0,170.8949,171.1562,170.7497,171.1562,2529.0
2021-06-28 10:25:00,176.94,176.94,176.67,176.67,1183.0,171.2627,171.2627,171.0013,171.0013,1183.0
2021-06-28 10:30:00,176.67,176.9,176.67,176.7,1563.0,171.0013,171.224,171.0013,171.0304,1563.0
2021-06-28 10:35:00,176.7,176.7,176.33,176.35,2836.0,171.0304,171.0304,170.6722,170.6916,2836.0
2021-06-28 10:40:00,176.19,176.38,176.19,176.32,3681.0,170.5367,170.7206,170.5367,170.6626,3681.0
2021-06-28 10:45:00,176.19,176.44,176.17,176.32,3716.0,170.5367,170.7787,170.5174,170.6626,3716.0
2021-06-28 10:50:00,176.33,176.67,176.32,176.57,6580.0,170.6722,171.0013,170.6626,170.9045,6580.0
2021-06-28 10:55:00,176.62,176.8,176.6,176.6,1785.0,170.9529,171.1272,170.9336,170.9336,1785.0
2021-06-28 11:00:00,176.54,176.6,176.26,176.6,5908.0,170.8755,170.9336,170.6045,170.9336,5908.0
2021-06-28 11:05:00,176.56,176.56,176.41,176.41,3303.0,170.8949,170.8949,170.7497,170.7497,3303.0
2021-06-28 11:10:00,176.33,176.42,176.26,176.26,1820.0,170.6722,170.7594,170.6045,170.6045,1820.0
2021-06-28 11:15:00,176.34,176.42,176.22,176.23,3419.0,170.6819,170.7594,170.5658,170.5755,3419.0
2021-06-28 11:20:00,176.21,176.26,176.1,176.1,2157.0,170.5561,170.6045,170.4496,170.4496,2157.0
2021-06-28 11:25:00,176.16,176.16,175.9,176.0,2637.0,170.5077,170.5077,170.256,170.3528,2637.0
2021-06-28 11:30:00,176.0,176.22,176.0,176.17,1556.0,170.3528,170.5658,170.3528,170.5174,1556.0
2021-06-28 11:35:00,176.11,176.33,176.11,176.2,1630.0,170.4593,170.6722,170.4593,170.5464,1630.0
2021-06-28 11:40:00,176.13,176.13,175.96,176.1,4504.0,170.4787,170.4787,170.3141,170.4496,4504.0
2021-06-28 11:45:00,176.06,176.28,175.85,176.24,6450.0,170.4109,170.6239,170.2077,170.5851,6450.0
2021-06-28 11:50:00,176.23,176.31,176.23,176.29,2722.0,170.5755,170.6529,170.5755,170.6335,2722.0
2021-06-28 11:55:00,176.31,176.58,176.31,176.57,1134.0,170.6529,170.9142,170.6529,170.9045,1134.0
2021-06-28 12:00:00,176.61,176.91,176.5,176.91,2700.0,170.9433,171.2336,170.8368,171.2336,2700.0
2021-06-28 12:05:00,176.86,176.89,176.82,176.84,1564.0,171.1852,171.2143,171.1465,171.1659,1564.0
2021-06-28 12:10:00,176.89,176.89,176.64,176.83,1460.0,171.2143,171.2143,170.9723,171.1562,1460.0
2021-06-28 12:15:00,176.82,177.0,176.82,176.95,2753.0,171.1465,171.3208,171.1465,171.2724,2753.0
2021-06-28 12:20:00,177.0,177.04,176.88,176.94,3988.0,171.3208,171.3595,171.2046,171.2627,3988.0
2021-06-28 12:25:00,176.96,177.0,176.9,177.0,1133.0,171.282,171.3208,171.224,171.3208,1133.0
2021-06-28 12:30:00,176.87,176.98,176.85,176.98,477.0,171.1949,171.3014,171.1756,171.3014,477.0
2021-06-28 12:35:00,177.03,177.03,176.88,177.03,1147.0,171.3498,171.3498,171.2046,171.3498,1147.0
2021-06-28 12:40:00,177.03,177.03,176.85,177.03,2462.0,171.3498,171.3498,171.1756,171.3498,2462.0
2021-06-28 12:45:00,176.99,176.99,176.75,176.89,2465.0,171.3111,171.3111,171.0788,171.2143,2465.0
2021-06-28 12:50:00,176.87,176.95,176.76,176.77,4657.0,171.1949,171.2724,171.0885,171.0981,4657.0
2021-06-28 12:55:00,176.7,177.01,176.7,176.83,2403.0,171.0304,171.3304,171.0304,171.1562,2403.0
2021-06-28 13:00:00,176.86,176.86,176.75,176.81,1857.0,171.1852,171.1852,171.0788,171.1368,1857.0
2021-06-28 13:05:00,176.8,176.84,176.67,176.67,2093.0,171.1272,171.1659,171.0013,171.0013,2093.0
2021-06-28 13:10:00,176.72,176.72,176.46,176.46,1058.0,171.0497,171.0497,170.7981,170.7981,1058.0
2021-06-28 13:15:00,176.54,176.69,176.54,176.65,3768.0,170.8755,171.0207,170.8755,170.982,3768.0
2021-06-28 13:20:00,176.66,176.76,176.51,176.51,1806.0,170.9917,171.0885,170.8465,170.8465,1806.0
2021-06-28 13:25:00,176.51,176.55,176.36,176.42,2874.0,170.8465,170.8852,170.7013,170.7594,2874.0
2021-06-28 13:30:00,176.47,176.59,176.44,176.55,2331.0,170.8078,170.9239,170.7787,170.8852,2331.0
2021-06-28 13:35:00,176.51,176.58,176.43,176.46,2199.0,170.8465,170.9142,170.769,170.7981,2199.0
2021-06-28 13:40:00,176.41,176.53,176.28,176.35,3249.0,170.7497,170.8658,170.6239,170.6916,3249.0
2021-06-28 13:45:00,176.33,176.33,176.19,176.31,2200.0,170.6722,170.6722,170.5367,170.6529,2200.0
2021-06-28 13:50:00,176.42,176.48,176.3,176.33,3302.0,170.7594,170.8174,170.6432,170.6722,3302.0
2021-06-28 13:55:00,176.35,176.51,176.31,176.51,3010.0,170.6916,170.8465,170.6529,170.8465,3010.0
2021-06-28 14:00:00,176.47,176.68,176.41,176.41,5648.0,170.8078,171.011,170.7497,170.7497,5648.0
2021-06-28 14:05:00,176.35,176.42,176.33,176.34,1500.0,170.6916,170.7594,170.6722,170.6819,1500.0
2021-06-28 14:10:00,176.36,176.54,176.33,176.43,2420.0,170.7013,170.8755,170.6722,170.769,2420.0
2021-06-28 14:15:00,176.44,176.53,176.3,176.46,3557.0,170.7787,170.8658,170.6432,170.7981,3557.0
2021-06-28 14:20:00,176.45,176.58,176.41,176.5,2242.0,170.7884,170.9142,170.7497,170.8368,2242.0
2021-06-28 14:25:00,176.48,176.54,176.43,176.48,3003.0,170.8174,170.8755,170.769,170.8174,3003.0
2021-06-28 14:30:00,176.5,176.5,176.22,176.23,3200.0,170.8368,170.8368,170.5658,170.5755,3200.0
2021-06-28 14:35:00,176.14,176.2,176.12,176.2,2850.0,170.4883,170.5464,170.469,170.5464,2850.0
2021-06-28 14:40:00,176.21,176.37,176.11,176.11,4033.0,170.5561,170.711,170.4593,170.4593,4033.0
2021-06-28 14:45:00,176.23,176.26,176.2,176.22,1129.0,170.5755,170.6045,170.5464,170.5658,1129.0
2021-06-28 14:50:00,176.26,176.28,176.05,176.24,2538.0,170.6045,170.6239,170.4012,170.5851,2538.0
2021-06-28 14:55:00,176.25,176.26,176.07,176.07,3144.0,170.5948,170.6045,170.4206,170.4206,3144.0
2021-06-28 15:00:00,176.15,176.23,175.94,175.94,6811.0,170.498,170.5755,170.2948,170.2948,6811.0
2021-06-28 15:05:00,175.97,176.09,175.9,175.94,4955.0,170.3238,170.44,170.256,170.2948,4955.0
2021-06-28 15:10:00,175.9,176.13,175.78,176.08,4137.0,170.256,170.4787,170.1399,170.4303,4137.0
2021-06-28 15:15:00,176.08,176.1,175.96,176.03,3161.0,170.4303,170.4496,170.3141,170.3819,3161.0
2021-06-28 15:20:00,176.03,176.3,176.03,176.28,4864.0,170.3819,170.6432,170.3819,170.6239,4864.0
2021-06-28 15:25:00,176.31,176.48,176.27,176.38,4182.0,170.6529,170.8174,170.6142,170.7206,4182.0
2021-06-28 15:30:00,176.43,176.45,176.26,176.29,8133.0,170.769,170.7884,170.6045,170.6335,8133.0
2021-06-28 15:35:00,176.28,176.43,176.28,176.43,6016.0,170.6239,170.769,170.6239,170.769,6016.0
2021-06-28 15:40:00,176.46,176.83,176.44,176.67,9551.0,170.7981,171.1562,170.7787,171.0013,9551.0
2021-06-28 15:45:00,176.69,176.9,176.66,176.89,9420.0,171.0207,171.224,170.9917,171.2143,9420.0
2021-06-28 15:50:00,177.0,177.15,176.82,176.94,21115.0,171.3208,171.4659,171.1465,171.2627,21115.0
2021-06-28 15:55:00,176.96,177.11,176.83,177.02,37267.0,171.282,171.4272,171.1562,171.3401,37267.0
2021-06-29 09:30:00,178.17,179.44,178.17,178.5,14060.0,172.4532,173.6825,172.4532,172.7726,14060.0
2021-06-29 09:35:00,178.0,178.24,177.26,177.69,5255.0,172.2887,172.521,171.5724,171.9886,5255.0
2021-06-29 09:40:00,177.62,177.62,176.36,176.36,1743.0,171.9209,171.9209,170.7013,170.7013,1743.0
2021-06-29 09:45:00,176.35,177.11,176.31,176.44,3703.0,170.6916,171.4272,170.6529,170.7787,3703.0
2021-06-29 09:50:00,176.55,176.56,176.1,176.17,2709.0,170.8852,170.8949,170.4496,170.5174,2709.0
2021-06-29 09:55:00,176.37,176.61,176.17,176.61,2925.0,170.711,170.9433,170.5174,170.9433,2925.0
2021-06-29 10:00:00,176.69,176.69,176.25,176.38,3361.0,171.0207,171.0207,170.5948,170.7206,3361.0
2021-06-29 10:05:00,176.56,176.56,176.15,176.15,4184.0,170.8949,170.8949,170.498,170.498,4184.0
2021-06-29 10:10:00,176.12,176.26,175.94,176.06,3638.0,170.469,170.6045,170.2948,170.4109,3638.0
2021-06-29 10:15:00,176.03,176.09,175.7,175.7,5350.0,170.3819,170.44,170.0625,170.0625,5350.0
2021-06-29 10:20:00,175.59,175.59,175.2,175.46,9605.0,169.956,169.956,169.5785,169.8302,9605.0
2021-06-29 10:25:00,175.45,175.69,175.44,175.63,3736.0,169.8205,170.0528,169.8108,169.9947,3736.0
2021-06-29 10:30:00,175.57,175.81,175.39,175.39,16895.0,169.9366,170.1689,169.7624,169.7624,16895.0
2021-06-29 10:35:00,175.28,175.49,175.21,175.34,6648.0,169.6559,169.8592,169.5882,169.714,6648.0
2021-06-29 10:40:00,175.33,175.5,175.08,175.08,6788.0,169.7043,169.8689,169.4624,169.4624,6788.0
2021-06-29 10:45:00,175.12,175.14,174.82,174.83,5888.0,169.5011,169.5204,169.2107,169.2204,5888.0
2021-06-29 10:50:00,174.89,174.93,174.36,174.93,8120.0,169.2785,169.3172,168.7655,169.3172,8120.0
2021-06-29 10:55:00,175.13,175.27,175.04,175.05,2065.0,169.5108,169.6463,169.4236,169.4333,2065.0
2021-06-29 11:00:00,175.05,175.05,174.58,174.71,9497.0,169.4333,169.4333,168.9784,169.1042,9497.0
2021-06-29 11:05:00,174.7,174.7,174.24,174.34,4836.0,169.0946,169.0946,168.6493,168.7461,4836.0
2021-06-29 11:10:00,174.26,174.47,174.2,174.21,7042.0,168.6687,168.8719,168.6106,168.6203,7042.0
2021-06-29 11:15:00,174.21,174.36,174.08,174.36,5370.0,168.6203,168.7655,168.4944,168.7655,5370.0
2021-06-29 11:20:00,174.3,174.42,174.13,174.22,2231.0,168.7074,168.8235,168.5428,168.63,2231.0
2021-06-29 11:25:00,174.18,174.28,174.08,174.24,4266.0,168.5912,168.688,168.4944,168.6493,4266.0
2021-06-29 11:30:00,174.1,174.26,173.87,173.87,2185.0,168.5138,168.6687,168.2912,168.2912,2185.0
2021-06-29 11:35:00,173.96,174.07,173.88,174.05,1701.0,168.3783,168.4848,168.3009,168.4654,1701.0
2021-06-29 11:40:00,174.05,174.05,173.78,173.78,2758.0,168.4654,168.4654,168.2041,168.2041,2758.0
2021-06-29 11:45:00,173.88,174.02,173.51,173.52,2471.0,168.3009,168.4364,167.9427,167.9524,2471.0
2021-06-29 11:50:00,173.72,173.85,173.63,173.65,2150.0,168.146,168.2718,168.0589,168.0782,2150.0
2021-06-29 11:55:00,173.57,173.82,173.51,173.64,14199.0,168.0008,168.2428,167.9427,168.0686,14199.0
2021-06-29 12:00:00,173.65,173.77,173.5,173.71,4438.0,168.0782,168.1944,167.9331,168.1363,4438.0
2021-06-29 12:05:00,173.68,173.83,173.62,173.62,1871.0,168.1073,168.2525,168.0492,168.0492,1871.0
2021-06-29 12:10:00,173.76,173.84,173.75,173.84,1104.0,168.1847,168.2621,168.175,168.2621,1104.0
2021-06-29 12:15:00,173.82,173.85,173.7,173.7,4082.0,168.2428,168.2718,168.1266,168.1266,4082.0
2021-06-29 12:20:00,173.7,173.76,173.62,173.65,1892.0,168.1266,168.1847,168.0492,168.0782,1892.0
2021-06-29 12:25:00,173.49,173.53,173.39,173.53,1057.0,167.9234,167.9621,167.8266,167.9621,1057.0
2021-06-29 12:30:00,173.53,173.53,173.4,173.52,1612.0,167.9621,167.9621,167.8363,167.9524,1612.0
2021-06-29 12:35:00,173.36,173.58,173.36,173.53,9702.0,167.7975,168.0105,167.7975,167.9621,9702.0
2021-06-29 12:40:00,173.56,173.56,173.45,173.5,1800.0,167.9911,167.9911,167.8847,167.9331,1800.0
2021-06-29 12:45:00,173.49,173.62,173.48,173.62,1869.0,167.9234,168.0492,167.9137,168.0492,1869.0
2021-06-29 12:50:00,173.57,173.57,173.5,173.5,1048.0,168.0008,168.0008,167.9331,167.9331,1048.0
2021-06-29 12:55:00,173.47,173.61,173.46,173.61,2000.0,167.904,168.0395,167.8943,168.0395,2000.0
2021-06-29 13:00:00,173.63,173.63,173.51,173.51,1100.0,168.0589,168.0589,167.9427,167.9427,1100.0
2021-06-29 13:05:00,173.49,173.59,173.48,173.59,2011.0,167.9234,168.0202,167.9137,168.0202,2011.0
2021-06-29 13:10:00,173.65,173.65,173.52,173.59,2756.0,168.0782,168.0782,167.9524,168.0202,2756.0
2021-06-29 13:15:00,173.63,173.68,173.59,173.68,3537.0,168.0589,168.1073,168.0202,168.1073,3537.0
2021-06-29 13:20:00,173.66,173.79,173.61,173.74,9167.0,168.0879,168.2137,168.0395,168.1654,9167.0
2021-06-29 13:25:00,173.79,173.85,173.72,173.77,2699.0,168.2137,168.2718,168.146,168.1944,2699.0
2021-06-29 13:30:00,173.82,173.85,173.72,173.85,3438.0,168.2428,168.2718,168.146,168.2718,3438.0
2021-06-29 13:35:00,173.87,173.89,173.81,173.83,3488.0,168.2912,168.3105,168.2331,168.2525,3488.0
2021-06-29 13:40:00,173.81,173.88,173.79,173.87,2341.0,168.2331,168.3009,168.2137,168.2912,2341.0
2021-06-29 13:45:00,173.86,173.86,173.66,173.86,3978.0,168.2815,168.2815,168.0879,168.2815,3978.0
2021-06-29 13:50:00,173.86,173.99,173.85,173.95,4395.0,168.2815,168.4073,168.2718,168.3686,4395.0
2021-06-29 13:55:00,174.02,174.05,173.85,173.85,2015.0,168.4364,168.4654,168.2718,168.2718,2015.0
2021-06-29 14:00:00,173.89,173.89,173.59,173.68,3682.0,168.3105,168.3105,168.0202,168.1073,3682.0
2021-06-29 14:05:00,173.66,173.8,173.65,173.79,3714.0,168.0879,168.2234,168.0782,168.2137,3714.0
2021-06-29 14:10:00,173.73,173.86,173.67,173.86,1808.0,168.1557,168.2815,168.0976,168.2815,1808.0
2021-06-29 14:15:00,173.87,173.89,173.68,173.69,2538.0,168.2912,168.3105,168.1073,168.117,2538.0
2021-06-29 14:20:00,173.71,173.78,173.67,173.68,3315.0,168.1363,168.2041,168.0976,168.1073,3315.0
2021-06-29 14:25:00,173.72,173.78,173.68,173.69,1900.0,168.146,168.2041,168.1073,168.117,1900.0
2021-06-29 14:30:00,173.66,173.69,173.5,173.5,4483.0,168.0879,168.117,167.9331,167.9331,4483.0
2021-06-29 14:35:00,173.4,173.51,173.2,173.2,3916.0,167.8363,167.9427,167.6427,167.6427,3916.0
2021-06-29 14:40:00,173.14,173.25,173.14,173.22,2503.0,167.5846,167.6911,167.5846,167.662,2503.0
2021-06-29 14:45:00,173.27,173.37,173.19,173.37,3026.0,167.7104,167.8072,167.633,167.8072,3026.0
2021-06-29 14:50:00,173.31,173.31,173.19,173.2,2729.0,167.7491,167.7491,167.633,167.6427,2729.0
2021-06-29 14:55:00,173.24,173.4,173.23,173.36,2681.0,167.6814,167.8363,167.6717,167.7975,2681.0
2021-06-29 15:00:00,173.35,173.4,173.26,173.33,3023.0,167.7879,167.8363,167.7008,167.7685,3023.0
2021-06-29 15:05:00,173.35,173.44,173.34,173.34,1503.0,167.7879,167.875,167.7782,167.7782,1503.0
2021-06-29 15:10:00,173.37,173.64,173.37,173.64,3308.0,167.8072,168.0686,167.8072,168.0686,3308.0
2021-06-29 15:15:00,173.6,173.65,173.6,173.63,3041.0,168.0298,168.0782,168.0298,168.0589,3041.0
2021-06-29 15:20:00,173.61,173.61,173.49,173.49,3201.0,168.0395,168.0395,167.9234,167.9234,3201.0
2021-06-29 15:25:00,173.51,173.84,173.51,173.84,5546.0,167.9427,168.2621,167.9427,168.2621,5546.0
2021-06-29 15:30:00,173.79,173.83,173.72,173.83,4401.0,168.2137,168.2525,168.146,168.2525,4401.0
2021-06-29 15:35:00,173.81,173.88,173.58,173.87,5303.0,168.2331,168.3009,168.0105,168.2912,5303.0
2021-06-29 15:40:00,173.81,173.93,173.71,173.88,7031.0,168.2331,168.3493,168.1363,168.3009,7031.0
2021-06-29 15:45:00,173.89,174.01,173.83,173.95,10672.0,168.3105,168.4267,168.2525,168.3686,10672.0
2021-06-29 15:50:00,173.99,174.18,173.92,174.13,18328.0,168.4073,168.5912,168.3396,168.5428,18328.0
2021-06-29 15:55:00,174.11,174.22,174.01,174.09,31992.0,168.5235,168.63,168.4267,168.5041,31992.0
2021-06-30 09:30:00,173.23,173.45,171.78,171.78,25246.0,167.6717,167.8847,166.2682,166.2682,25246.0
2021-06-30 09:35:00,171.88,172.3,171.7,172.26,14715.0,166.365,166.7716,166.1908,166.7328,14715.0
2021-06-30 09:40:00,172.5,172.71,171.93,171.94,19486.0,166.9651,167.1684,166.4134,166.4231,19486.0
2021-06-30 09:45:00,171.9,172.09,171.51,171.55,10579.0,166.3844,166.5683,166.0069,166.0456,10579.0
2021-06-30 09:50:00,171.63,172.34,171.63,172.2,6684.0,166.1231,166.8103,166.1231,166.6748,6684.0
2021-06-30 09:55:00,172.34,172.57,172.17,172.57,7647.0,166.8103,167.0329,166.6457,167.0329,7647.0
2021-06-30 10:00:00,172.34,172.48,172.14,172.21,13760.0,166.8103,166.9458,166.6167,166.6844,13760.0
2021-06-30 10:05:00,172.31,172.31,171.59,171.72,13762.0,166.7812,166.7812,166.0843,166.2102,13762.0
2021-06-30 10:10:00,171.84,172.1,171.84,172.0,3812.0,166.3263,166.578,166.3263,166.4812,3812.0
2021-06-30 10:15:00,171.95,172.03,171.84,171.87,4277.0,166.4328,166.5102,166.3263,166.3554,4277.0
2021-06-30 10:20:00,172.0,172.38,171.87,171.91,3168.0,166.4812,166.849,166.3554,166.3941,3168.0
2021-06-30 10:25:00,172.02,172.07,171.74,171.74,9909.0,166.5005,166.5489,166.2295,166.2295,9909.0
2021-06-30 10:30:00,171.8,171.87,171.6,171.81,26238.0,166.2876,166.3554,166.094,166.2973,26238.0
2021-06-30 10:35:00,171.77,172.09,171.41,172.01,20961.0,166.2586,166.5683,165.9101,166.4909,20961.0
2021-06-30 10:40:00,172.02,172.4,172.02,172.31,7052.0,166.5005,166.8683,166.5005,166.7812,7052.0
2021-06-30 10:45:00,172.36,172.64,172.26,172.51,4344.0,166.8296,167.1006,166.7328,166.9748,4344.0
2021-06-30 10:50:00,172.61,172.61,172.09,172.09,19207.0,167.0716,167.0716,166.5683,166.5683,19207.0
2021-06-30 10:55:00,172.16,172.55,172.09,172.31,12405.0,166.636,167.0135,166.5683,166.7812,12405.0
2021-06-30 11:00:00,172.34,172.47,172.34,172.4,2247.0,166.8103,166.9361,166.8103,166.8683,2247.0
2021-06-30 11:05:00,172.39,172.63,172.27,172.5,4979.0,166.8587,167.091,166.7425,166.9651,4979.0
2021-06-30 11:10:00,172.5,172.54,172.44,172.49,6463.0,166.9651,167.0039,166.9071,166.9555,6463.0
2021-06-30 11:15:00,172.52,172.68,172.38,172.65,3780.0,166.9845,167.1394,166.849,167.1103,3780.0
2021-06-30 11:20:00,172.7,172.92,172.68,172.75,5281.0,167.1587,167.3717,167.1394,167.2071,5281.0
2021-06-30 11:25:00,172.75,172.8,172.65,172.65,2670.0,167.2071,167.2555,167.1103,167.1103,2670.0
2021-06-30 11:30:00,172.72,172.84,172.69,172.84,2100.0,167.1781,167.2942,167.149,167.2942,2100.0
2021-06-30 11:35:00,172.94,172.94,172.5,172.5,3127.0,167.391,167.391,166.9651,166.9651,3127.0
2021-06-30 11:40:00,172.51,172.55,172.31,172.55,4384.0,166.9748,167.0135,166.7812,167.0135,4384.0
2021-06-30 11:45:00,172.62,172.73,172.53,172.63,4005.0,167.0813,167.1878,166.9942,167.091,4005.0
2021-06-30 11:50:00,172.68,172.77,172.55,172.74,2842.0,167.1394,167.2265,167.0135,167.1974,2842.0
2021-06-30 11:55:00,172.71,172.72,172.62,172.63,4015.0,167.1684,167.1781,167.0813,167.091,4015.0
2021-06-30 12:00:00,172.69,172.8,172.66,172.75,6391.0,167.149,167.2555,167.12,167.2071,6391.0
2021-06-30 12:05:00,172.78,172.88,172.74,172.8,9094.0,167.2362,167.3329,167.1974,167.2555,9094.0
2021-06-30 12:10:00,172.81,172.83,172.7,172.74,3412.0,167.2652,167.2846,167.1587,167.1974,3412.0
2021-06-30 12:15:00,172.61,172.64,172.48,172.56,5516.0,167.0716,167.1006,166.9458,167.0232,5516.0
2021-06-30 12:20:00,172.6,172.67,172.52,172.67,2900.0,167.0619,167.1297,166.9845,167.1297,2900.0
2021-06-30 12:25:00,172.69,172.79,172.67,172.77,2189.0,167.149,167.2458,167.1297,167.2265,2189.0
2021-06-30 12:30:00,172.76,172.79,172.71,172.73,7300.0,167.2168,167.2458,167.1684,167.1878,7300.0
2021-06-30 12:35:00,172.78,172.98,172.72,172.85,2500.0,167.2362,167.4297,167.1781,167.3039,2500.0
2021-06-30 12:40:00,172.88,173.17,172.88,173.12,4747.0,167.3329,167.6136,167.3329,167.5652,4747.0
2021-06-30 12:45:00,173.09,173.1,172.84,172.93,6419.0,167.5362,167.5459,167.2942,167.3813,6419.0
2021-06-30 12:50:00,172.97,172.97,172.84,172.84,1500.0,167.4201,167.4201,167.2942,167.2942,1500.0
2021-06-30 12:55:00,172.85,172.85,172.59,172.72,2620.0,167.3039,167.3039,167.0523,167.1781,2620.0
2021-06-30 13:00:00,172.68,172.71,172.64,172.68,600.0,167.1394,167.1684,167.1006,167.1394,600.0
2021-06-30 13:05:00,172.52,172.64,172.39,172.5,3873.0,166.9845,167.1006,166.8587,166.9651,3873.0
2021-06-30 13:10:00,172.45,172.45,172.26,172.31,1618.0,166.9167,166.9167,166.7328,166.7812,1618.0
2021-06-30 13:15:00,172.31,172.31,172.11,172.15,2322.0,166.7812,166.7812,166.5877,166.6264,2322.0
2021-06-30 13:20:00,172.19,172.56,172.19,172.56,1970.0,166.6651,167.0232,166.6651,167.0232,1970.0
2021-06-30 13:25:00,172.4,172.43,172.29,172.36,2729.0,166.8683,166.8974,166.7619,166.8296,2729.0
2021-06-30 13:30:00,172.36,172.44,172.36,172.41,1718.0,166.8296,166.9071,166.8296,166.878,1718.0
2021-06-30 13:35:00,172.41,172.65,172.33,172.65,1700.0,166.878,167.1103,166.8006,167.1103,1700.0
2021-06-30 13:40:00,172.55,172.65,172.5,172.5,1473.0,167.0135,167.1103,166.9651,166.9651,1473.0
2021-06-30 13:45:00,172.48,172.57,172.35,172.57,2324.0,166.9458,167.0329,166.82,167.0329,2324.0
2021-06-30 13:50:00,172.58,172.58,172.4,172.47,1236.0,167.0426,167.0426,166.8683,166.9361,1236.0
2021-06-30 13:55:00,172.48,172.63,172.46,172.63,1700.0,166.9458,167.091,166.9264,167.091,1700.0
2021-06-30 14:00:00,172.66,172.83,172.63,172.75,2737.0,167.12,167.2846,167.091,167.2071,2737.0
2021-06-30 14:05:00,172.67,172.95,172.67,172.86,4058.0,167.1297,167.4007,167.1297,167.3136,4058.0
2021-06-30 14:10:00,172.81,172.99,172.73,172.93,3090.0,167.2652,167.4394,167.1878,167.3813,3090.0
2021-06-30 14:15:00,172.96,172.97,172.84,172.89,4557.0,167.4104,167.4201,167.2942,167.3426,4557.0
2021-06-30 14:20:00,172.88,173.06,172.87,172.98,3372.0,167.3329,167.5072,167.3233,167.4297,3372.0
2021-06-30 14:25:00,173.03,173.25,173.01,173.25,2662.0,167.4781,167.6911,167.4588,167.6911,2662.0
2021-06-30 14:30:00,173.22,173.25,173.09,173.25,1717.0,167.662,167.6911,167.5362,167.6911,1717.0
2021-06-30 14:35:00,173.19,173.29,173.19,173.29,771.0,167.633,167.7298,167.633,167.7298,771.0
2021-06-30 14:40:00,173.25,173.32,173.14,173.31,2524.0,167.6911,167.7588,167.5846,167.7491,2524.0
2021-06-30 14:45:00,173.34,173.42,173.29,173.42,1050.0,167.7782,167.8556,167.7298,167.8556,1050.0
2021-06-30 14:50:00,173.34,173.55,173.34,173.5,3651.0,167.7782,167.9814,167.7782,167.9331,3651.0
2021-06-30 14:55:00,173.46,173.76,173.46,173.75,3966.0,167.8943,168.1847,167.8943,168.175,3966.0
2021-06-30 15:00:00,173.74,173.74,173.53,173.53,1545.0,168.1654,168.1654,167.9621,167.9621,1545.0
2021-06-30 15:05:00,173.5,173.8,173.45,173.68,5308.0,167.9331,168.2234,167.8847,168.1073,5308.0
2021-06-30 15:10:00,173.76,173.79,173.69,173.69,2655.0,168.1847,168.2137,168.117,168.117,2655.0
2021-06-30 15:15:00,173.7,173.82,173.68,173.75,1915.0,168.1266,168.2428,168.1073,168.175,1915.0
2021-06-30 15:20:00,173.76,173.82,173.76,173.82,1228.0,168.1847,168.2428,168.1847,168.2428,1228.0
2021-06-30 15:25:00,173.81,174.0,173.78,174.0,1912.0,168.2331,168.417,168.2041,168.417,1912.0
2021-06-30 15:30:00,173.91,173.91,173.74,173.79,5421.0,168.3299,168.3299,168.1654,168.2137,5421.0
2021-06-30 15:35:00,173.77,174.0,173.76,173.99,4222.0,168.1944,168.417,168.1847,168.4073,4222.0
2021-06-30 15:40:00,174.0,174.05,173.89,173.96,7586.0,168.417,168.4654,168.3105,168.3783,7586.0
2021-06-30 15:45:00,173.96,174.08,173.9,174.08,12324.0,168.3783,168.4944,168.3202,168.4944,12324.0
2021-06-30 15:50:00,174.05,174.29,173.98,174.06,24065.0,168.4654,168.6977,168.3977,168.4751,24065.0
2021-06-30 15:55:00,174.1,174.28,173.99,174.03,39319.0,168.5138,168.688,168.4073,168.446,39319.0
2021-07-01 09:30:00,174.64,175.49,174.14,174.29,8224.0,169.0365,169.8592,168.5525,168.6977,8224.0
2021-07-01 09:35:00,174.0,174.0,173.45,173.46,2422.0,168.417,168.417,167.8847,167.8943,2422.0
2021-07-01 09:40:00,173.87,174.42,173.34,174.42,1881.0,168.2912,168.8235,167.7782,168.8235,1881.0
2021-07-01 09:45:00,174.33,174.76,174.33,174.76,500.0,168.7364,169.1526,168.7364,169.1526,500.0
2021-07-01 09:50:00,174.01,174.33,173.89,174.33,1200.0,168.4267,168.7364,168.3105,168.7364,1200.0
2021-07-01 09:55:00,174.48,174.62,174.17,174.38,1600.0,168.8816,169.0171,168.5816,168.7848,1600.0
2021-07-01 10:00:00,174.11,174.11,173.62,173.67,3134.0,168.5235,168.5235,168.0492,168.0976,3134.0
2021-07-01 10:05:00,173.7,174.36,173.59,174.36,1324.0,168.1266,168.7655,168.0202,168.7655,1324.0
2021-07-01 10:10:00,174.04,174.11,173.8,174.11,2326.0,168.4557,168.5235,168.2234,168.5235,2326.0
2021-07-01 10:15:00,174.2,174.51,174.2,174.39,3167.0,168.6106,168.9106,168.6106,168.7945,3167.0
2021-07-01 10:20:00,174.27,174.4,174.19,174.2,1730.0,168.6783,168.8042,168.6009,168.6106,1730.0
2021-07-01 10:25:00,174.21,174.39,173.98,174.16,2549.0,168.6203,168.7945,168.3977,168.5719,2549.0
2021-07-01 10:30:00,174.16,174.17,173.73,173.86,1716.0,168.5719,168.5816,168.1557,168.2815,1716.0
2021-07-01 10:35:00,173.84,173.92,173.56,173.9,6120.0,168.2621,168.3396,167.9911,168.3202,6120.0
2021-07-01 10:40:00,173.93,174.47,173.92,174.47,4422.0,168.3493,168.8719,168.3396,168.8719,4422.0
2021-07-01 10:45:00,174.38,174.38,173.77,173.77,10519.0,168.7848,168.7848,168.1944,168.1944,10519.0
2021-07-01 10:50:00,173.78,174.21,173.72,173.94,8578.0,168.2041,168.6203,168.146,168.3589,8578.0
2021-07-01 10:55:00,173.94,174.19,173.93,174.08,9703.0,168.3589,168.6009,168.3493,168.4944,9703.0
2021-07-01 11:00:00,173.91,174.06,173.83,173.9,13224.0,168.3299,168.4751,168.2525,168.3202,13224.0
2021-07-01 11:05:00,173.9,174.05,173.81,173.81,8501.0,168.3202,168.4654,168.2331,168.2331,8501.0
2021-07-01 11:10:00,173.92,173.99,173.76,173.84,6497.0,168.3396,168.4073,168.1847,168.2621,6497.0
2021-07-01 11:15:00,173.91,173.92,173.74,173.75,4162.0,168.3299,168.3396,168.1654,168.175,4162.0
2021-07-01 11:20:00,173.66,173.77,173.66,173.67,3650.0,168.0879,168.1944,168.0879,168.0976,3650.0
2021-07-01 11:25:00,173.53,173.55,173.3,173.43,7559.0,167.9621,167.9814,167.7395,167.8653,7559.0
2021-07-01 11:30:00,173.5,173.53,173.34,173.35,7861.0,167.9331,167.9621,167.7782,167.7879,7861.0
2021-07-01 11:35:00,173.42,173.74,173.3,173.44,12490.0,167.8556,168.1654,167.7395,167.875,12490.0
2021-07-01 11:40:00,173.53,173.54,173.4,173.44,22960.0,167.9621,167.9718,167.8363,167.875,22960.0
2021-07-01 11:45:00,173.56,174.01,173.56,173.97,3505.0,167.9911,168.4267,167.9911,168.388,3505.0
2021-07-01 11:50:00,173.94,174.14,173.93,174.14,200.0,168.3589,168.5525,168.3493,168.5525,200.0
2021-07-01 11:55:00,173.92,173.95,173.71,173.95,705.0,168.3396,168.3686,168.1363,168.3686,705.0
2021-07-01 12:00:00,173.88,173.95,173.77,173.78,880.0,168.3009,168.3686,168.1944,168.2041,880.0
2021-07-01 12:05:00,173.8,173.8,173.59,173.59,1945.0,168.2234,168.2234,168.0202,168.0202,1945.0
2021-07-01 12:10:00,173.58,173.71,173.58,173.65,779.0,168.0105,168.1363,168.0105,168.0782,779.0
2021-07-01 12:15:00,173.68,173.68,173.56,173.56,800.0,168.1073,168.1073,167.9911,167.9911,800.0
2021-07-01 12:20:00,173.56,173.73,173.56,173.65,2347.0,167.9911,168.1557,167.9911,168.0782,2347.0
2021-07-01 12:25:00,173.56,173.65,173.51,173.58,701.0,167.9911,168.0782,167.9427,168.0105,701.0
2021-07-01 12:30:00,173.5,173.86,173.5,173.77,2084.0,167.9331,168.2815,167.9331,168.1944,2084.0
2021-07-01 12:35:00,173.94,173.95,173.79,173.84,1838.0,168.3589,168.3686,168.2137,168.2621,1838.0
2021-07-01 12:40:00,173.8,173.94,173.8,173.94,898.0,168.2234,168.3589,168.2234,168.3589,898.0
2021-07-01 12:45:00,173.88,173.93,173.78,173.79,1800.0,168.3009,168.3493,168.2041,168.2137,1800.0
2021-07-01 12:50:00,173.82,173.89,173.79,173.79,1810.0,168.2428,168.3105,168.2137,168.2137,1810.0
2021-07-01 12:55:00,173.83,173.88,173.77,173.83,700.0,168.2525,168.3009,168.1944,168.2525,700.0
2021-07-01 13:00:00,173.78,173.88,173.78,173.82,1948.0,168.2041,168.3009,168.2041,168.2428,1948.0
2021-07-01 13:05:00,173.91,174.07,173.89,174.07,1433.0,168.3299,168.4848,168.3105,168.4848,1433.0
2021-07-01 13:10:00,173.97,173.97,173.92,173.92,400.0,168.388,168.388,168.3396,168.3396,400.0
2021-07-01 13:15:00,174.01,174.15,174.01,174.1,1009.0,168.4267,168.5622,168.4267,168.5138,1009.0
2021-07-01 13:20:00,174.17,174.17,174.11,174.11,224.0,168.5816,168.5816,168.5235,168.5235,224.0
2021-07-01 13:25:00,174.16,174.2,174.13,174.2,901.0,168.5719,168.6106,168.5428,168.6106,901.0
2021-07-01 13:30:00,174.29,174.29,174.1,174.19,1826.0,168.6977,168.6977,168.5138,168.6009,1826.0
2021-07-01 13:35:00,174.13,174.24,174.02,174.06,1350.0,168.5428,168.6493,168.4364,168.4751,1350.0
2021-07-01 13:40:00,173.97,174.12,173.97,174.12,810.0,168.388,168.5332,168.388,168.5332,810.0
2021-07-01 13:45:00,174.12,174.23,174.11,174.22,1880.0,168.5332,168.6396,168.5235,168.63,1880.0
2021-07-01 13:50:00,174.11,174.11,174.02,174.02,1100.0,168.5235,168.5235,168.4364,168.4364,1100.0
2021-07-01 13:55:00,174.11,174.11,173.92,173.92,1178.0,168.5235,168.5235,168.3396,168.3396,1178.0
2021-07-01 14:00:00,174.01,174.12,173.99,174.12,908.0,168.4267,168.5332,168.4073,168.5332,908.0
2021-07-01 14:05:00,174.01,174.01,173.93,173.98,1022.0,168.4267,168.4267,168.3493,168.3977,1022.0
2021-07-01 14:10:00,173.94,174.04,173.94,173.96,1484.0,168.3589,168.4557,168.3589,168.3783,1484.0
2021-07-01 14:15:00,173.96,174.03,173.86,173.93,3606.0,168.3783,168.446,168.2815,168.3493,3606.0
2021-07-01 14:20:00,173.89,174.06,173.89,174.01,1249.0,168.3105,168.4751,168.3105,168.4267,1249.0
2021-07-01 14:25:00,174.02,174.09,173.97,174.08,850.0,168.4364,168.5041,168.388,168.4944,850.0
2021-07-01 14:30:00,174.13,174.13,174.0,174.08,821.0,168.5428,168.5428,168.417,168.4944,821.0
2021-07-01 14:35:00,174.06,174.06,174.06,174.06,100.0,168.4751,168.4751,168.4751,168.4751,100.0
2021-07-01 14:40:00,174.01,174.11,173.95,174.06,1520.0,168.4267,168.5235,168.3686,168.4751,1520.0
2021-07-01 14:45:00,174.09,174.09,173.95,174.04,984.0,168.5041,168.5041,168.3686,168.4557,984.0
2021-07-01 14:50:00,173.92,173.93,173.88,173.89,1397.0,168.3396,168.3493,168.3009,168.3105,1397.0
2021-07-01 14:55:00,173.86,174.12,173.86,174.06,3927.0,168.2815,168.5332,168.2815,168.4751,3927.0
2021-07-01 15:00:00,174.06,174.14,173.97,174.09,1914.0,168.4751,168.5525,168.388,168.5041,1914.0
2021-07-01 15:05:00,174.08,174.11,174.03,174.08,1545.0,168.4944,168.5235,168.446,168.4944,1545.0
2021-07-01 15:10:00,174.14,174.2,174.12,174.16,930.0,168.5525,168.6106,168.5332,168.5719,930.0
2021-07-01 15:15:00,174.19,174.22,174.11,174.16,3865.0,168.6009,168.63,168.5235,168.5719,3865.0
2021-07-01 15:20:00,174.1,174.13,174.0,174.08,2862.0,168.5138,168.5428,168.417,168.4944,2862.0
2021-07-01 15:25:00,174.1,174.1,173.88,173.89,3268.0,168.5138,168.5138,168.3009,168.3105,3268.0
2021-07-01 15:30:00,173.92,174.02,173.85,173.87,5345.0,168.3396,168.4364,168.2718,168.2912,5345.0
2021-07-01 15:35:00,173.83,174.0,173.82,174.0,8017.0,168.2525,168.417,168.2428,168.417,8017.0
2021-07-01 15:40:00,174.02,174.07,173.89,173.92,6500.0,168.4364,168.4848,168.3105,168.3396,6500.0
2021-07-01 15:45:00,173.9,173.9,173.65,173.69,8240.0,168.3202,168.3202,168.0782,168.117,8240.0
2021-07-01 15:50:00,173.7,173.76,173.11,173.25,60793.0,168.1266,168.1847,167.5556,167.6911,60793.0
2021-07-01 15:55:00,173.24,173.83,173.17,173.82,129777.0,167.6814,168.2525,167.6136,168.2428,129777.0
2021-07-02 09:30:00,173.32,173.47,172.29,172.55,13268.0,167.7588,167.904,166.7619,167.0135,13268.0
2021-07-02 09:35:00,172.0,172.24,171.23,171.28,8483.0,166.4812,166.7135,165.7359,165.7843,8483.0
2021-07-02 09:40:00,171.15,171.4,170.83,171.2,6173.0,165.6585,165.9004,165.3487,165.7069,6173.0
2021-07-02 09:45:00,171.34,171.88,171.33,171.43,9839.0,165.8424,166.365,165.8327,165.9295,9839.0
2021-07-02 09:50:00,171.46,171.82,171.43,171.82,2000.0,165.9585,166.307,165.9295,166.307,2000.0
2021-07-02 09:55:00,171.9,172.12,171.6,171.77,3565.0,166.3844,166.5973,166.094,166.2586,3565.0
2021-07-02 10:00:00,171.63,172.34,171.6,172.1,6640.0,166.1231,166.8103,166.094,166.578,6640.0
2021-07-02 10:05:00,171.99,172.06,171.88,172.0,2860.0,166.4715,166.5393,166.365,166.4812,2860.0
2021-07-02 10:10:00,171.73,171.78,171.73,171.75,1278.0,166.2198,166.2682,166.2198,166.2392,1278.0
2021-07-02 10:15:00,171.92,172.07,171.87,171.87,2554.0,166.4037,166.5489,166.3554,166.3554,2554.0
2021-07-02 10:20:00,171.83,172.2,171.83,172.03,3046.0,166.3166,166.6748,166.3166,166.5102,3046.0
2021-07-02 10:25:00,172.0,172.18,171.86,171.91,7179.0,166.4812,166.6554,166.3457,166.3941,7179.0
2021-07-02 10:30:00,171.95,172.08,171.88,171.93,13103.0,166.4328,166.5586,166.365,166.4134,13103.0
2021-07-02 10:35:00,171.85,172.29,171.8,171.9,20304.0,166.336,166.7619,166.2876,166.3844,20304.0
2021-07-02 10:40:00,171.9,172.11,171.88,172.0,24543.0,166.3844,166.5877,166.365,166.4812,24543.0
2021-07-02 10:45:00,172.01,172.44,172.01,172.34,6815.0,166.4909,166.9071,166.4909,166.8103,6815.0
2021-07-02 10:50:00,172.31,172.73,172.21,172.73,3896.0,166.7812,167.1878,166.6844,167.1878,3896.0
2021-07-02 10:55:00,172.64,172.93,172.58,172.81,12766.0,167.1006,167.3813,167.0426,167.2652,12766.0
2021-07-02 11:00:00,172.81,173.01,172.79,172.94,4343.0,167.2652,167.4588,167.2458,167.391,4343.0
2021-07-02 11:05:00,173.02,173.02,172.68,172.82,8132.0,167.4685,167.4685,167.1394,167.2749,8132.0
2021-07-02 11:10:00,172.83,172.85,172.34,172.34,5798.0,167.2846,167.3039,166.8103,166.8103,5798.0
2021-07-02 11:15:00,172.31,172.31,171.99,172.2,1709.0,166.7812,166.7812,166.4715,166.6748,1709.0
2021-07-02 11:20:00,172.38,172.46,172.38,172.4,1495.0,166.849,166.9264,166.849,166.8683,1495.0
2021-07-02 11:25:00,172.38,172.56,172.31,172.5,3184.0,166.849,167.0232,166.7812,166.9651,3184.0
2021-07-02 11:30:00,172.5,172.5,172.11,172.11,6171.0,166.9651,166.9651,166.5877,166.5877,6171.0
2021-07-02 11:35:00,172.18,172.28,171.84,172.0,3938.0,166.6554,166.7522,166.3263,166.4812,3938.0
2021-07-02 11:40:00,172.17,172.17,172.07,172.07,702.0,166.6457,166.6457,166.5489,166.5489,702.0
2021-07-02 11:45:00,172.16,172.22,172.1,172.13,1778.0,166.636,166.6941,166.578,166.607,1778.0
2021-07-02 11:50:00,172.12,172.12,171.94,171.94,920.0,166.5973,166.5973,166.4231,166.4231,920.0
2021-07-02 11:55:00,171.78,171.88,171.75,171.88,1127.0,166.2682,166.365,166.2392,166.365,1127.0
2021-07-02 12:00:00,171.98,172.14,171.85,172.14,1358.0,166.4618,166.6167,166.336,166.6167,1358.0
2021-07-02 12:05:00,172.22,172.22,172.13,172.14,1201.0,166.6941,166.6941,166.607,166.6167,1201.0
2021-07-02 12:10:00,172.09,172.1,171.79,171.83,2964.0,166.5683,166.578,166.2779,166.3166,2964.0
2021-07-02 12:15:00,171.85,171.96,171.79,171.83,1868.0,166.336,166.4425,166.2779,166.3166,1868.0
2021-07-02 12:20:00,171.8,171.82,171.79,171.82,503.0,166.2876,166.307,166.2779,166.307,503.0
2021-07-02 12:25:00,171.82,171.97,171.82,171.97,1375.0,166.307,166.4521,166.307,166.4521,1375.0
2021-07-02 12:30:00,171.93,172.03,171.93,172.01,2815.0,166.4134,166.5102,166.4134,166.4909,2815.0
2021-07-02 12:35:00,172.0,172.0,171.63,171.67,10076.0,166.4812,166.4812,166.1231,166.1618,10076.0
2021-07-02 12:40:00,171.72,171.8,171.72,171.8,400.0,166.2102,166.2876,166.2102,166.2876,400.0
2021-07-02 12:45:00,171.81,172.07,171.73,172.0,4130.0,166.2973,166.5489,166.2198,166.4812,4130.0
2021-07-02 12:50:00,171.91,171.99,171.89,171.95,1699.0,166.3941,166.4715,166.3747,166.4328,1699.0
2021-07-02 12:55:00,171.96,172.07,171.86,172.0,5531.0,166.4425,166.5489,166.3457,166.4812,5531.0
2021-07-02 13:00:00,171.97,172.03,171.93,171.93,4931.0,166.4521,166.5102,166.4134,166.4134,4931.0
2021-07-02 13:05:00,171.97,171.97,171.75,171.75,2750.0,166.4521,166.4521,166.2392,166.2392,2750.0
2021-07-02 13:10:00,171.72,171.76,171.55,171.55,5682.0,166.2102,166.2489,166.0456,166.0456,5682.0
2021-07-02 13:15:00,171.51,171.62,171.45,171.59,6125.0,166.0069,166.1134,165.9488,166.0843,6125.0
2021-07-02 13:20:00,171.61,171.61,171.49,171.5,2740.0,166.1037,166.1037,165.9875,165.9972,2740.0
2021-07-02 13:25:00,171.54,171.61,171.51,171.61,3170.0,166.0359,166.1037,166.0069,166.1037,3170.0
2021-07-02 13:30:00,171.61,171.62,171.44,171.44,4154.0,166.1037,166.1134,165.9392,165.9392,4154.0
2021-07-02 13:35:00,171.5,171.53,171.44,171.46,4878.0,165.9972,166.0263,165.9392,165.9585,4878.0
2021-07-02 13:40:00,171.45,171.57,171.11,171.14,18698.0,165.9488,166.065,165.6197,165.6488,18698.0
2021-07-02 13:45:00,171.14,171.42,171.1,171.36,5096.0,165.6488,165.9198,165.6101,165.8617,5096.0
2021-07-02 13:50:00,171.36,171.41,171.24,171.24,4097.0,165.8617,165.9101,165.7456,165.7456,4097.0
2021-07-02 13:55:00,171.27,171.28,170.97,171.14,11082.0,165.7746,165.7843,165.4842,165.6488,11082.0
2021-07-02 14:00:00,171.06,171.22,170.96,171.14,8369.0,165.5713,165.7262,165.4746,165.6488,8369.0
2021-07-02 14:05:00,171.14,171.2,171.09,171.13,11945.0,165.6488,165.7069,165.6004,165.6391,11945.0
2021-07-02 14:10:00,171.11,171.63,171.11,171.48,9700.0,165.6197,166.1231,165.6197,165.9779,9700.0
2021-07-02 14:15:00,171.52,171.6,171.47,171.47,2523.0,166.0166,166.094,165.9682,165.9682,2523.0
2021-07-02 14:20:00,171.49,171.54,171.41,171.45,3787.0,165.9875,166.0359,165.9101,165.9488,3787.0
2021-07-02 14:25:00,171.44,171.44,171.27,171.33,3566.0,165.9392,165.9392,165.7746,165.8327,3566.0
2021-07-02 14:30:00,171.31,171.48,171.28,171.48,4299.0,165.8133,165.9779,165.7843,165.9779,4299.0
2021-07-02 14:35:00,171.48,171.48,171.31,171.35,3048.0,165.9779,165.9779,165.8133,165.852,3048.0
2021-07-02 14:40:00,171.35,171.35,171.19,171.22,4194.0,165.852,165.852,165.6972,165.7262,4194.0
2021-07-02 14:45:00,171.22,171.32,171.19,171.32,5296.0,165.7262,165.823,165.6972,165.823,5296.0
2021-07-02 14:50:00,171.35,171.46,171.28,171.28,3764.0,165.852,165.9585,165.7843,165.7843,3764.0
2021-07-02 14:55:00,171.21,171.3,171.17,171.18,3608.0,165.7165,165.8036,165.6778,165.6875,3608.0
2021-07-02 15:00:00,171.15,171.17,171.06,171.14,2917.0,165.6585,165.6778,165.5713,165.6488,2917.0
2021-07-02 15:05:00,171.13,171.19,171.13,171.14,4532.0,165.6391,165.6972,165.6391,165.6488,4532.0
2021-07-02 15:10:00,171.15,171.26,171.1,171.26,3706.0,165.6585,165.7649,165.6101,165.7649,3706.0
2021-07-02 15:15:00,171.23,171.27,171.03,171.03,3501.0,165.7359,165.7746,165.5423,165.5423,3501.0
2021-07-02 15:20:00,171.05,171.2,171.01,171.18,6236.0,165.5617,165.7069,165.5229,165.6875,6236.0
2021-07-02 15:25:00,171.18,171.25,171.12,171.22,5781.0,165.6875,165.7552,165.6294,165.7262,5781.0
2021-07-02 15:30:00,171.22,171.44,171.2,171.44,7126.0,165.7262,165.9392,165.7069,165.9392,7126.0
2021-07-02 15:35:00,171.38,171.41,171.0,171.14,27673.0,165.8811,165.9101,165.5133,165.6488,27673.0
2021-07-02 15:40:00,171.14,171.36,171.12,171.28,8303.0,165.6488,165.8617,165.6294,165.7843,8303.0
2021-07-02 15:45:00,171.27,171.35,171.2,171.21,13669.0,165.7746,165.852,165.7069,165.7165,13669.0
2021-07-02 15:50:00,171.28,171.28,170.88,170.93,58637.0,165.7843,165.7843,165.3971,165.4455,58637.0
2021-07-02 15:55:00,170.88,171.1,170.87,170.9,69189.0,165.3971,165.6101,165.3874,165.4165,69189.0
2021-07-06 09:30:00,170.56,170.61,169.79,170.24,13425.0,165.0874,165.1358,164.3421,164.7777,13425.0
2021-07-06 09:35:00,170.04,170.24,169.61,170.0,2970.0,164.5841,164.7777,164.1679,164.5454,2970.0
2021-07-06 09:40:00,169.87,170.29,169.74,169.74,1853.0,164.4195,164.8261,164.2937,164.2937,1853.0
2021-07-06 09:45:00,169.69,169.97,169.5,169.74,2045.0,164.2453,164.5163,164.0614,164.2937,2045.0
2021-07-06 09:50:00,169.43,169.44,169.27,169.27,739.0,163.9936,164.0033,163.8388,163.8388,739.0
2021-07-06 09:55:00,169.01,169.35,168.91,169.0,3299.0,163.5871,163.9162,163.4903,163.5774,3299.0
2021-07-06 10:00:00,168.88,168.97,168.55,168.69,2807.0,163.4613,163.5484,163.1419,163.2774,2807.0
2021-07-06 10:05:00,168.56,168.67,168.22,168.23,1390.0,163.1516,163.258,162.8225,162.8321,1390.0
2021-07-06 10:10:00,168.26,168.6,168.2,168.47,4474.0,162.8612,163.1903,162.8031,163.0644,4474.0
2021-07-06 10:15:00,168.37,168.47,168.15,168.46,2236.0,162.9677,163.0644,162.7547,163.0548,2236.0
2021-07-06 10:20:00,168.34,168.48,168.17,168.34,3127.0,162.9386,163.0741,162.7741,162.9386,3127.0
2021-07-06 10:25:00,168.34,168.72,168.24,168.28,2800.0,162.9386,163.3064,162.8418,162.8805,2800.0
2021-07-06 10:30:00,168.35,168.35,167.69,167.81,2876.0,162.9483,162.9483,162.3095,162.4256,2876.0
2021-07-06 10:35:00,167.84,168.27,167.84,168.02,1708.0,162.4547,162.8709,162.4547,162.6289,1708.0
2021-07-06 10:40:00,168.15,168.48,167.85,167.91,2756.0,162.7547,163.0741,162.4643,162.5224,2756.0
2021-07-06 10:45:00,167.95,167.95,167.6,167.75,3313.0,162.5611,162.5611,162.2224,162.3675,3313.0
2021-07-06 10:50:00,167.61,167.62,167.37,167.37,2852.0,162.232,162.2417,161.9997,161.9997,2852.0
2021-07-06 10:55:00,167.37,167.5,167.31,167.4,3375.0,161.9997,162.1256,161.9417,162.0288,3375.0
2021-07-06 11:00:00,167.5,167.51,167.16,167.37,3870.0,162.1256,162.1352,161.7965,161.9997,3870.0
2021-07-06 11:05:00,167.33,167.82,167.32,167.82,3663.0,161.961,162.4353,161.9513,162.4353,3663.0
2021-07-06 11:10:00,167.9,168.03,167.58,168.03,5141.0,162.5127,162.6386,162.203,162.6386,5141.0
2021-07-06 11:15:00,167.95,168.3,167.92,168.11,3463.0,162.5611,162.8999,162.5321,162.716,3463.0
2021-07-06 11:20:00,168.22,168.22,167.95,168.06,3314.0,162.8225,162.8225,162.5611,162.6676,3314.0
2021-07-06 11:25:00,167.99,169.18,167.99,169.13,11895.0,162.5998,163.7517,162.5998,163.7033,11895.0
2021-07-06 11:30:00,168.94,169.27,168.85,169.27,5572.0,163.5194,163.8388,163.4323,163.8388,5572.0
2021-07-06 11:35:00,169.32,169.51,169.08,169.22,3618.0,163.8872,164.0711,163.6549,163.7904,3618.0
2021-07-06 11:40:00,169.04,169.55,169.04,169.28,2600.0,163.6162,164.1098,163.6162,163.8485,2600.0
2021-07-06 11:45:00,169.38,169.98,169.17,169.81,5294.0,163.9452,164.526,163.742,164.3615,5294.0
2021-07-06 11:50:00,169.71,169.78,169.47,169.73,2900.0,164.2647,164.3324,164.0324,164.284,2900.0
2021-07-06 11:55:00,169.66,169.76,169.46,169.59,3797.0,164.2163,164.3131,164.0227,164.1485,3797.0
2021-07-06 12:00:00,169.58,169.97,169.5,169.86,1400.0,164.1388,164.5163,164.0614,164.4098,1400.0
2021-07-06 12:05:00,169.96,170.07,169.89,169.95,2722.0,164.5066,164.6131,164.4389,164.497,2722.0
2021-07-06 12:10:00,169.95,170.29,169.95,170.2,1482.0,164.497,164.8261,164.497,164.7389,1482.0
2021-07-06 12:15:00,170.33,170.68,170.24,170.68,2806.0,164.8648,165.2035,164.7777,165.2035,2806.0
2021-07-06 12:20:00,170.68,170.86,170.53,170.58,4133.0,165.2035,165.3778,165.0583,165.1067,4133.0
2021-07-06 12:25:00,170.59,170.67,170.39,170.67,3135.0,165.1164,165.1939,164.9228,165.1939,3135.0
2021-07-06 12:30:00,170.53,170.61,170.43,170.52,3710.0,165.0583,165.1358,164.9616,165.0487,3710.0
2021-07-06 12:35:00,170.58,170.91,170.57,170.72,2561.0,165.1067,165.4262,165.0971,165.2423,2561.0
2021-07-06 12:40:00,170.7,170.76,170.6,170.6,1186.0,165.2229,165.281,165.1261,165.1261,1186.0
2021-07-06 12:45:00,170.7,170.86,170.61,170.84,3258.0,165.2229,165.3778,165.1358,165.3584,3258.0
2021-07-06 12:50:00,170.8,170.91,170.59,170.74,3741.0,165.3197,165.4262,165.1164,165.2616,3741.0
2021-07-06 12:55:00,170.68,170.88,170.64,170.82,3224.0,165.2035,165.3971,165.1648,165.339,3224.0
2021-07-06 13:00:00,170.84,170.91,170.7,170.77,4242.0,165.3584,165.4262,165.2229,165.2906,4242.0
2021-07-06 13:05:00,170.74,170.74,170.38,170.51,4202.0,165.2616,165.2616,164.9132,165.039,4202.0
2021-07-06 13:10:00,170.53,170.54,170.39,170.44,1595.0,165.0583,165.068,164.9228,164.9712,1595.0
2021-07-06 13:15:00,170.49,170.55,170.33,170.55,5640.0,165.0196,165.0777,164.8648,165.0777,5640.0
2021-07-06 13:20:00,170.59,170.64,170.51,170.61,1503.0,165.1164,165.1648,165.039,165.1358,1503.0
2021-07-06 13:25:00,170.6,170.66,170.46,170.5,2140.0,165.1261,165.1842,164.9906,165.0293,2140.0
2021-07-06 13:30:00,170.47,170.82,170.37,170.82,6100.0,165.0003,165.339,164.9035,165.339,6100.0
2021-07-06 13:35:00,170.79,170.9,170.69,170.85,2991.0,165.31,165.4165,165.2132,165.3681,2991.0
2021-07-06 13:40:00,170.79,170.92,170.68,170.92,21862.0,165.31,165.4358,165.2035,165.4358,21862.0
2021-07-06 13:45:00,170.84,170.96,170.71,170.96,3000.0,165.3584,165.4746,165.2326,165.4746,3000.0
2021-07-06 13:50:00,170.95,170.99,170.87,170.87,1300.0,165.4649,165.5036,165.3874,165.3874,1300.0
2021-07-06 13:55:00,170.99,171.15,170.94,171.05,3327.0,165.5036,165.6585,165.4552,165.5617,3327.0
2021-07-06 14:00:00,171.13,171.3,171.12,171.19,3753.0,165.6391,165.8036,165.6294,165.6972,3753.0
2021-07-06 14:05:00,171.18,171.23,171.08,171.1,2782.0,165.6875,165.7359,165.5907,165.6101,2782.0
2021-07-06 14:10:00,171.11,171.11,170.94,170.98,2737.0,165.6197,165.6197,165.4552,165.4939,2737.0
2021-07-06 14:15:00,170.97,171.19,170.97,171.14,3265.0,165.4842,165.6972,165.4842,165.6488,3265.0
2021-07-06 14:20:00,171.16,171.19,171.03,171.04,2812.0,165.6681,165.6972,165.5423,165.552,2812.0
2021-07-06 14:25:00,171.06,171.29,171.05,171.29,1970.0,165.5713,165.794,165.5617,165.794,1970.0
2021-07-06 14:30:00,171.33,171.39,171.23,171.38,1455.0,165.8327,165.8908,165.7359,165.8811,1455.0
2021-07-06 14:35:00,171.6,171.6,171.35,171.35,1100.0,166.094,166.094,165.852,165.852,1100.0
2021-07-06 14:40:00,171.35,171.38,171.15,171.15,1603.0,165.852,165.8811,165.6585,165.6585,1603.0
2021-07-06 14:45:00,171.19,171.33,171.19,171.28,2150.0,165.6972,165.8327,165.6972,165.7843,2150.0
2021-07-06 14:50:00,171.27,171.32,171.17,171.17,3008.0,165.7746,165.823,165.6778,165.6778,3008.0
2021-07-06 14:55:00,171.21,171.21,171.05,171.05,1931.0,165.7165,165.7165,165.5617,165.5617,1931.0
2021-07-06 15:00:00,171.09,171.19,171.05,171.15,4450.0,165.6004,165.6972,165.5617,165.6585,4450.0
2021-07-06 15:05:00,171.17,171.36,171.11,171.36,2536.0,165.6778,165.8617,165.6197,165.8617,2536.0
2021-07-06 15:10:00,171.32,171.35,171.23,171.24,3644.0,165.823,165.852,165.7359,165.7456,3644.0
2021-07-06 15:15:00,171.25,171.28,171.19,171.19,2403.0,165.7552,165.7843,165.6972,165.6972,2403.0
2021-07-06 15:20:00,171.19,171.21,170.97,170.97,3533.0,165.6972,165.7165,165.4842,165.4842,3533.0
2021-07-06 15:25:00,171.03,171.04,170.87,170.94,2589.0,165.5423,165.552,165.3874,165.4552,2589.0
2021-07-06 15:30:00,170.98,170.99,170.84,170.86,4099.0,165.4939,165.5036,165.3584,165.3778,4099.0
2021-07-06 15:35:00,170.86,171.11,170.85,171.08,4187.0,165.3778,165.6197,165.3681,165.5907,4187.0
2021-07-06 15:40:00,171.09,171.1,170.98,170.98,5066.0,165.6004,165.6101,165.4939,165.4939,5066.0
2021-07-06 15:45:00,171.07,171.24,171.02,171.22,10804.0,165.581,165.7456,165.5326,165.7262,10804.0
2021-07-06 15:50:00,171.3,171.55,170.97,170.99,15748.0,165.8036,166.0456,165.4842,165.5036,15748.0
2021-07-06 15:55:00,171.0,171.26,170.84,171.18,36645.0,165.5133,165.7649,165.3584,165.6875,36645.0
2021-07-07 09:30:00,170.94,171.96,170.77,171.91,7296.0,165.4552,166.4425,165.2906,166.3941,7296.0
2021-07-07 09:35:00,172.27,172.82,171.62,171.62,2707.0,166.7425,167.2749,166.1134,166.1134,2707.0
2021-07-07 09:40:00,171.75,172.08,171.44,172.08,8188.0,166.2392,166.5586,165.9392,166.5586,8188.0
2021-07-07 09:45:00,172.18,172.76,171.91,172.33,5670.0,166.6554,167.2168,166.3941,166.8006,5670.0
2021-07-07 09:50:00,172.26,172.69,172.24,172.35,7706.0,166.7328,167.149,166.7135,166.82,7706.0
2021-07-07 09:55:00,172.34,172.76,172.26,172.43,2432.0,166.8103,167.2168,166.7328,166.8974,2432.0
2021-07-07 10:00:00,172.56,172.79,172.32,172.55,5549.0,167.0232,167.2458,166.7909,167.0135,5549.0
2021-07-07 10:05:00,172.63,172.69,172.3,172.43,3318.0,167.091,167.149,166.7716,166.8974,3318.0
2021-07-07 10:10:00,172.53,172.79,172.4,172.41,1374.0,166.9942,167.2458,166.8683,166.878,1374.0
2021-07-07 10:15:00,172.31,172.58,172.26,172.46,3394.0,166.7812,167.0426,166.7328,166.9264,3394.0
2021-07-07 10:20:00,172.51,172.64,172.4,172.64,3389.0,166.9748,167.1006,166.8683,167.1006,3389.0
2021-07-07 10:25:00,172.6,172.71,172.3,172.33,4152.0,167.0619,167.1684,166.7716,166.8006,4152.0
2021-07-07 10:30:00,172.37,172.5,172.26,172.39,3722.0,166.8393,166.9651,166.7328,166.8587,3722.0
2021-07-07 10:35:00,172.38,172.87,172.38,172.48,4909.0,166.849,167.3233,166.849,166.9458,4909.0
2021-07-07 10:40:00,172.47,172.86,172.47,172.83,1134.0,166.9361,167.3136,166.9361,167.2846,1134.0
2021-07-07 10:45:00,172.66,173.13,172.6,173.13,6058.0,167.12,167.5749,167.0619,167.5749,6058.0
2021-07-07 10:50:00,173.04,173.04,172.94,173.02,2600.0,167.4878,167.4878,167.391,167.4685,2600.0
2021-07-07 10:55:00,172.99,172.99,172.53,172.63,3318.0,167.4394,167.4394,166.9942,167.091,3318.0
2021-07-07 11:00:00,172.66,172.96,172.6,172.95,2557.0,167.12,167.4104,167.0619,167.4007,2557.0
2021-07-07 11:05:00,172.95,173.39,172.95,173.27,3300.0,167.4007,167.8266,167.4007,167.7104,3300.0
2021-07-07 11:10:00,173.37,173.74,173.37,173.55,2971.0,167.8072,168.1654,167.8072,167.9814,2971.0
2021-07-07 11:15:00,173.55,173.87,173.44,173.75,3839.0,167.9814,168.2912,167.875,168.175,3839.0
2021-07-07 11:20:00,173.76,174.27,173.71,174.09,4130.0,168.1847,168.6783,168.1363,168.5041,4130.0
2021-07-07 11:25:00,174.12,174.37,174.07,174.23,6892.0,168.5332,168.7751,168.4848,168.6396,6892.0
2021-07-07 11:30:00,174.21,174.35,174.13,174.28,2800.0,168.6203,168.7558,168.5428,168.688,2800.0
2021-07-07 11:35:00,174.35,174.66,174.35,174.53,3167.0,168.7558,169.0558,168.7558,168.93,3167.0
2021-07-07 11:40:00,174.52,174.9,174.45,174.87,13555.0,168.9203,169.2881,168.8526,169.2591,13555.0
2021-07-07 11:45:00,174.88,175.07,174.77,174.95,15426.0,169.2688,169.4527,169.1623,169.3365,15426.0
2021-07-07 11:50:00,174.96,175.07,174.51,174.65,7568.0,169.3462,169.4527,168.9106,169.0462,7568.0
2021-07-07 11:55:00,174.56,174.74,174.27,174.73,4322.0,168.959,169.1333,168.6783,169.1236,4322.0
2021-07-07 12:00:00,174.78,174.89,174.49,174.6,5120.0,169.172,169.2785,168.8913,168.9978,5120.0
2021-07-07 12:05:00,174.49,174.58,174.39,174.39,2920.0,168.8913,168.9784,168.7945,168.7945,2920.0
2021-07-07 12:10:00,174.49,174.69,174.48,174.59,1800.0,168.8913,169.0849,168.8816,168.9881,1800.0
2021-07-07 12:15:00,174.59,174.67,174.48,174.51,7935.0,168.9881,169.0655,168.8816,168.9106,7935.0
2021-07-07 12:20:00,174.53,174.65,174.4,174.62,7478.0,168.93,169.0462,168.8042,169.0171,7478.0
2021-07-07 12:25:00,174.57,174.62,174.41,174.45,5037.0,168.9687,169.0171,168.8139,168.8526,5037.0
2021-07-07 12:30:00,174.37,174.74,174.37,174.74,6639.0,168.7751,169.1333,168.7751,169.1333,6639.0
2021-07-07 12:35:00,174.67,174.87,174.56,174.64,30523.0,169.0655,169.2591,168.959,169.0365,30523.0
2021-07-07 12:40:00,174.55,174.67,174.23,174.23,6210.0,168.9494,169.0655,168.6396,168.6396,6210.0
2021-07-07 12:45:00,174.32,174.62,174.3,174.59,1700.0,168.7267,169.0171,168.7074,168.9881,1700.0
2021-07-07 12:50:00,174.64,174.85,174.59,174.82,5802.0,169.0365,169.2397,168.9881,169.2107,5802.0
2021-07-07 12:55:00,174.87,174.96,174.77,174.95,8229.0,169.2591,169.3462,169.1623,169.3365,8229.0
2021-07-07 13:00:00,174.83,175.3,174.83,174.96,8063.0,169.2204,169.6753,169.2204,169.3462,8063.0
2021-07-07 13:05:00,175.06,175.16,174.94,174.96,3815.0,169.443,169.5398,169.3268,169.3462,3815.0
2021-07-07 13:10:00,175.02,175.2,174.89,175.2,3747.0,169.4043,169.5785,169.2785,169.5785,3747.0
2021-07-07 13:15:00,175.12,175.14,174.75,174.75,3000.0,169.5011,169.5204,169.1429,169.1429,3000.0
2021-07-07 13:20:00,174.7,174.7,174.29,174.29,6080.0,169.0946,169.0946,168.6977,168.6977,6080.0
2021-07-07 13:25:00,174.22,174.4,174.22,174.4,1678.0,168.63,168.8042,168.63,168.8042,1678.0
2021-07-07 13:30:00,174.4,174.56,174.32,174.51,6008.0,168.8042,168.959,168.7267,168.9106,6008.0
2021-07-07 13:35:00,174.6,174.64,174.5,174.64,2801.0,168.9978,169.0365,168.901,169.0365,2801.0
2021-07-07 13:40:00,174.73,174.73,174.38,174.58,65592.0,169.1236,169.1236,168.7848,168.9784,65592.0
2021-07-07 13:45:00,174.5,175.0,174.5,175.0,2299.0,168.901,169.3849,168.901,169.3849,2299.0
2021-07-07 13:50:00,174.96,174.98,174.74,174.76,3918.0,169.3462,169.3656,169.1333,169.1526,3918.0
2021-07-07 13:55:00,174.78,174.83,174.69,174.73,4029.0,169.172,169.2204,169.0849,169.1236,4029.0
2021-07-07 14:00:00,174.76,175.14,174.7,175.14,1900.0,169.1526,169.5204,169.0946,169.5204,1900.0
2021-07-07 14:05:00,175.15,175.16,174.99,175.0,5004.0,169.5301,169.5398,169.3752,169.3849,5004.0
2021-07-07 14:10:00,175.04,175.06,174.58,174.71,2257.0,169.4236,169.443,168.9784,169.1042,2257.0
2021-07-07 14:15:00,174.7,175.03,174.66,175.03,3517.0,169.0946,169.414,169.0558,169.414,3517.0
2021-07-07 14:20:00,174.84,174.84,174.41,174.49,2911.0,169.2301,169.2301,168.8139,168.8913,2911.0
2021-07-07 14:25:00,174.42,174.51,174.26,174.26,1700.0,168.8235,168.9106,168.6687,168.6687,1700.0
2021-07-07 14:30:00,174.24,174.31,174.12,174.14,2800.0,168.6493,168.7171,168.5332,168.5525,2800.0
2021-07-07 14:35:00,174.07,174.16,173.9,173.95,3326.0,168.4848,168.5719,168.3202,168.3686,3326.0
2021-07-07 14:40:00,173.94,174.22,173.9,174.21,3159.0,168.3589,168.63,168.3202,168.6203,3159.0
2021-07-07 14:45:00,174.17,174.18,174.04,174.12,3799.0,168.5816,168.5912,168.4557,168.5332,3799.0
2021-07-07 14:50:00,174.09,174.14,173.99,174.02,2264.0,168.5041,168.5525,168.4073,168.4364,2264.0
2021-07-07 14:55:00,174.1,174.21,174.07,174.21,962.0,168.5138,168.6203,168.4848,168.6203,962.0
2021-07-07 15:00:00,174.27,174.27,174.05,174.18,1056.0,168.6783,168.6783,168.4654,168.5912,1056.0
2021-07-07 15:05:00,174.23,174.35,174.23,174.35,3394.0,168.6396,168.7558,168.6396,168.7558,3394.0
2021-07-07 15:10:00,174.46,174.58,174.29,174.58,1135.0,168.8623,168.9784,168.6977,168.9784,1135.0
2021-07-07 15:15:00,174.61,174.61,174.3,174.36,1649.0,169.0074,169.0074,168.7074,168.7655,1649.0
2021-07-07 15:20:00,174.3,174.45,174.22,174.45,3949.0,168.7074,168.8526,168.63,168.8526,3949.0
2021-07-07 15:25:00,174.38,174.53,174.35,174.43,2447.0,168.7848,168.93,168.7558,168.8332,2447.0
2021-07-07 15:30:00,174.4,174.65,174.35,174.65,7381.0,168.8042,169.0462,168.7558,169.0462,7381.0
2021-07-07 15:35:00,174.64,174.79,174.48,174.79,10190.0,169.0365,169.1817,168.8816,169.1817,10190.0
2021-07-07 15:40:00,174.82,174.82,174.5,174.67,9637.0,169.2107,169.2107,168.901,169.0655,9637.0
2021-07-07 15:45:00,174.72,174.73,174.46,174.5,13836.0,169.1139,169.1236,168.8623,168.901,13836.0
2021-07-07 15:50:00,174.5,174.75,174.37,174.58,27621.0,168.901,169.1429,168.7751,168.9784,27621.0
2021-07-07 15:55:00,174.5,174.75,174.42,174.43,52082.0,168.901,169.1429,168.8235,168.8332,52082.0
2021-07-08 09:30:00,172.3,172.95,172.11,172.92,17276.0,166.7716,167.4007,166.5877,167.3717,17276.0
2021-07-08 09:35:00,172.5,172.71,172.28,172.71,8646.0,166.9651,167.1684,166.7522,167.1684,8646.0
2021-07-08 09:40:00,172.58,172.65,172.25,172.34,13048.0,167.0426,167.1103,166.7232,166.8103,13048.0
2021-07-08 09:45:00,172.34,172.87,172.27,172.87,29803.0,166.8103,167.3233,166.7425,167.3233,29803.0
2021-07-08 09:50:00,172.72,172.85,172.29,172.47,7005.0,167.1781,167.3039,166.7619,166.9361,7005.0
2021-07-08 09:55:00,172.51,172.84,172.23,172.74,6818.0,166.9748,167.2942,166.7038,167.1974,6818.0
2021-07-08 10:00:00,172.5,172.76,172.39,172.75,18037.0,166.9651,167.2168,166.8587,167.2071,18037.0
2021-07-08 10:05:00,172.6,172.77,172.3,172.44,7171.0,167.0619,167.2265,166.7716,166.9071,7171.0
2021-07-08 10:10:00,172.36,172.5,172.29,172.46,1921.0,166.8296,166.9651,166.7619,166.9264,1921.0
2021-07-08 10:15:00,172.37,172.64,172.35,172.51,5066.0,166.8393,167.1006,166.82,166.9748,5066.0
2021-07-08 10:20:00,172.45,172.48,172.29,172.45,6492.0,166.9167,166.9458,166.7619,166.9167,6492.0
2021-07-08 10:25:00,172.5,172.87,172.3,172.87,11641.0,166.9651,167.3233,166.7716,167.3233,11641.0
2021-07-08 10:30:00,172.75,172.75,172.4,172.4,1000.0,167.2071,167.2071,166.8683,166.8683,1000.0
2021-07-08 10:35:00,172.5,172.58,172.34,172.34,2118.0,166.9651,167.0426,166.8103,166.8103,2118.0
2021-07-08 10:40:00,172.34,172.86,172.34,172.86,1800.0,166.8103,167.3136,166.8103,167.3136,1800.0
2021-07-08 10:45:00,172.81,172.81,172.36,172.39,1607.0,167.2652,167.2652,166.8296,166.8587,1607.0
2021-07-08 10:50:00,172.4,172.87,172.37,172.85,4646.0,166.8683,167.3233,166.8393,167.3039,4646.0
2021-07-08 10:55:00,172.8,172.8,172.39,172.46,2946.0,167.2555,167.2555,166.8587,166.9264,2946.0
2021-07-08 11:00:00,172.4,172.61,172.39,172.49,3300.0,166.8683,167.0716,166.8587,166.9555,3300.0
2021-07-08 11:05:00,172.47,172.74,172.47,172.56,1950.0,166.9361,167.1974,166.9361,167.0232,1950.0
2021-07-08 11:10:00,172.67,172.67,172.43,172.57,1301.0,167.1297,167.1297,166.8974,167.0329,1301.0
2021-07-08 11:15:00,172.48,172.48,172.4,172.4,1714.0,166.9458,166.9458,166.8683,166.8683,1714.0
2021-07-08 11:20:00,172.55,172.72,172.55,172.57,2912.0,167.0135,167.1781,167.0135,167.0329,2912.0
2021-07-08 11:25:00,172.63,172.8,172.62,172.77,820.0,167.091,167.2555,167.0813,167.2265,820.0
2021-07-08 11:30:00,172.72,172.79,172.6,172.74,3822.0,167.1781,167.2458,167.0619,167.1974,3822.0
2021-07-08 11:35:00,172.72,173.17,172.64,173.17,3344.0,167.1781,167.6136,167.1006,167.6136,3344.0
2021-07-08 11:40:00,173.17,173.28,173.16,173.22,1400.0,167.6136,167.7201,167.604,167.662,1400.0
2021-07-08 11:45:00,173.24,173.46,173.23,173.35,1612.0,167.6814,167.8943,167.6717,167.7879,1612.0
2021-07-08 11:50:00,173.32,173.32,173.2,173.27,500.0,167.7588,167.7588,167.6427,167.7104,500.0
2021-07-08 11:55:00,173.24,173.35,173.17,173.24,1800.0,167.6814,167.7879,167.6136,167.6814,1800.0
2021-07-08 12:00:00,173.26,173.49,173.26,173.48,768.0,167.7008,167.9234,167.7008,167.9137,768.0
2021-07-08 12:05:00,173.6,173.65,173.55,173.65,1152.0,168.0298,168.0782,167.9814,168.0782,1152.0
2021-07-08 12:10:00,173.69,173.7,173.46,173.46,2131.0,168.117,168.1266,167.8943,167.8943,2131.0
2021-07-08 12:15:00,173.51,173.55,173.43,173.5,1771.0,167.9427,167.9814,167.8653,167.9331,1771.0
2021-07-08 12:20:00,173.47,173.48,173.16,173.16,600.0,167.904,167.9137,167.604,167.604,600.0
2021-07-08 12:25:00,173.22,173.53,173.22,173.46,1415.0,167.662,167.9621,167.662,167.8943,1415.0
2021-07-08 12:30:00,173.36,173.69,173.34,173.69,2602.0,167.7975,168.117,167.7782,168.117,2602.0
2021-07-08 12:35:00,173.69,173.83,173.69,173.81,1000.0,168.117,168.2525,168.117,168.2331,1000.0
2021-07-08 12:40:00,173.77,173.77,173.52,173.56,1012.0,168.1944,168.1944,167.9524,167.9911,1012.0
2021-07-08 12:45:00,173.7,173.91,173.65,173.65,1320.0,168.1266,168.3299,168.0782,168.0782,1320.0
2021-07-08 12:50:00,173.66,173.71,173.66,173.66,1512.0,168.0879,168.1363,168.0879,168.0879,1512.0
2021-07-08 12:55:00,173.62,173.87,173.61,173.87,1200.0,168.0492,168.2912,168.0395,168.2912,1200.0
2021-07-08 13:00:00,173.81,173.81,173.59,173.67,7500.0,168.2331,168.2331,168.0202,168.0976,7500.0
2021-07-08 13:05:00,173.72,173.72,173.45,173.45,1457.0,168.146,168.146,167.8847,167.8847,1457.0
2021-07-08 13:10:00,173.41,173.49,173.33,173.33,1804.0,167.8459,167.9234,167.7685,167.7685,1804.0
2021-07-08 13:15:00,173.29,173.41,173.19,173.25,2710.0,167.7298,167.8459,167.633,167.6911,2710.0
2021-07-08 13:20:00,173.13,173.13,173.08,173.08,988.0,167.5749,167.5749,167.5265,167.5265,988.0
2021-07-08 13:25:00,173.09,173.09,172.75,172.89,1607.0,167.5362,167.5362,167.2071,167.3426,1607.0
2021-07-08 13:30:00,172.93,172.93,172.77,172.78,1400.0,167.3813,167.3813,167.2265,167.2362,1400.0
2021-07-08 13:35:00,172.76,172.9,172.74,172.9,600.0,167.2168,167.3523,167.1974,167.3523,600.0
2021-07-08 13:40:00,172.89,172.97,172.82,172.95,1224.0,167.3426,167.4201,167.2749,167.4007,1224.0
2021-07-08 13:45:00,172.93,172.93,172.76,172.77,1325.0,167.3813,167.3813,167.2168,167.2265,1325.0
2021-07-08 13:50:00,172.67,172.7,172.5,172.52,2563.0,167.1297,167.1587,166.9651,166.9845,2563.0
2021-07-08 13:55:00,172.52,172.6,172.33,172.56,4661.0,166.9845,167.0619,166.8006,167.0232,4661.0
2021-07-08 14:00:00,172.51,172.57,172.43,172.43,1710.0,166.9748,167.0329,166.8974,166.8974,1710.0
2021-07-08 14:05:00,172.46,172.46,172.3,172.36,2351.0,166.9264,166.9264,166.7716,166.8296,2351.0
2021-07-08 14:10:00,172.39,172.45,172.34,172.42,3612.0,166.8587,166.9167,166.8103,166.8877,3612.0
2021-07-08 14:15:00,172.43,172.54,172.19,172.28,2117.0,166.8974,167.0039,166.6651,166.7522,2117.0
2021-07-08 14:20:00,172.14,172.5,172.14,172.5,5466.0,166.6167,166.9651,166.6167,166.9651,5466.0
2021-07-08 14:25:00,172.49,172.54,172.4,172.48,7495.0,166.9555,167.0039,166.8683,166.9458,7495.0
2021-07-08 14:30:00,172.45,172.52,172.41,172.41,4515.0,166.9167,166.9845,166.878,166.878,4515.0
2021-07-08 14:35:00,172.45,172.53,172.44,172.53,2305.0,166.9167,166.9942,166.9071,166.9942,2305.0
2021-07-08 14:40:00,172.6,172.6,172.49,172.49,2701.0,167.0619,167.0619,166.9555,166.9555,2701.0
2021-07-08 14:45:00,172.5,172.54,172.42,172.54,4343.0,166.9651,167.0039,166.8877,167.0039,4343.0
2021-07-08 14:50:00,172.55,172.55,172.43,172.49,6106.0,167.0135,167.0135,166.8974,166.9555,6106.0
2021-07-08 14:55:00,172.51,172.61,172.45,172.55,5130.0,166.9748,167.0716,166.9167,167.0135,5130.0
2021-07-08 15:00:00,172.55,172.75,172.55,172.69,1587.0,167.0135,167.2071,167.0135,167.149,1587.0
2021-07-08 15:05:00,172.69,172.77,172.53,172.53,3158.0,167.149,167.2265,166.9942,166.9942,3158.0
2021-07-08 15:10:00,172.56,172.63,172.51,172.55,7549.0,167.0232,167.091,166.9748,167.0135,7549.0
2021-07-08 15:15:00,172.55,172.69,172.53,172.69,2590.0,167.0135,167.149,166.9942,167.149,2590.0
2021-07-08 15:20:00,172.74,172.83,172.7,172.77,2081.0,167.1974,167.2846,167.1587,167.2265,2081.0
2021-07-08 15:25:00,172.76,172.76,172.65,172.67,2900.0,167.2168,167.2168,167.1103,167.1297,2900.0
2021-07-08 15:30:00,172.74,172.91,172.72,172.86,8099.0,167.1974,167.362,167.1781,167.3136,8099.0
2021-07-08 15:35:00,172.8,172.92,172.78,172.8,10686.0,167.2555,167.3717,167.2362,167.2555,10686.0
2021-07-08 15:40:00,172.8,172.85,172.49,172.51,32198.0,167.2555,167.3039,166.9555,166.9748,32198.0
2021-07-08 15:45:00,172.45,172.45,172.0,172.31,15065.0,166.9167,166.9167,166.4812,166.7812,15065.0
2021-07-08 15:50:00,172.32,172.6,172.21,172.37,25616.0,166.7909,167.0619,166.6844,166.8393,25616.0
2021-07-08 15:55:00,172.48,173.03,172.48,172.88,56685.0,166.9458,167.4781,166.9458,167.3329,56685.0
2021-07-09 09:30:00,175.17,175.58,174.32,174.9,9478.0,169.5495,169.9463,168.7267,169.2881,9478.0
2021-07-09 09:35:00,174.88,175.87,174.88,175.87,3022.0,169.2688,170.227,169.2688,170.227,3022.0
2021-07-09 09:40:00,175.69,176.12,175.5,175.74,6072.0,170.0528,170.469,169.8689,170.1012,6072.0
2021-07-09 09:45:00,175.74,175.74,175.18,175.57,5492.0,170.1012,170.1012,169.5591,169.9366,5492.0
2021-07-09 09:50:00,175.67,175.95,175.59,175.84,5618.0,170.0334,170.3044,169.956,170.198,5618.0
2021-07-09 09:55:00,175.99,176.1,175.86,175.89,7814.0,170.3432,170.4496,170.2173,170.2464,7814.0
2021-07-09 10:00:00,175.91,176.3,175.91,176.04,8006.0,170.2657,170.6432,170.2657,170.3916,8006.0
2021-07-09 10:05:00,175.95,176.18,175.87,176.1,4034.0,170.3044,170.5271,170.227,170.4496,4034.0
2021-07-09 10:10:00,176.02,176.33,175.71,176.33,5667.0,170.3722,170.6722,170.0721,170.6722,5667.0
2021-07-09 10:15:00,176.41,176.47,176.0,176.06,4341.0,170.7497,170.8078,170.3528,170.4109,4341.0
2021-07-09 10:20:00,176.05,176.26,176.04,176.22,1302.0,170.4012,170.6045,170.3916,170.5658,1302.0
2021-07-09 10:25:00,176.04,176.07,175.77,175.9,3703.0,170.3916,170.4206,170.1302,170.256,3703.0
2021-07-09 10:30:00,175.78,176.03,175.58,175.72,14003.0,170.1399,170.3819,169.9463,170.0818,14003.0
2021-07-09 10:35:00,175.82,175.93,175.71,175.82,4753.0,170.1786,170.2851,170.0721,170.1786,4753.0
2021-07-09 10:40:00,175.93,175.93,175.58,175.59,1587.0,170.2851,170.2851,169.9463,169.956,1587.0
2021-07-09 10:45:00,175.53,175.53,175.31,175.36,831.0,169.8979,169.8979,169.685,169.7334,831.0
2021-07-09 10:50:00,175.42,175.52,175.01,175.2,11258.0,169.7914,169.8882,169.3946,169.5785,11258.0
2021-07-09 10:55:00,174.88,175.34,174.88,175.34,21503.0,169.2688,169.714,169.2688,169.714,21503.0
2021-07-09 11:00:00,175.38,175.4,175.18,175.4,2801.0,169.7527,169.7721,169.5591,169.7721,2801.0
2021-07-09 11:05:00,175.44,175.49,175.36,175.41,2693.0,169.8108,169.8592,169.7334,169.7818,2693.0
2021-07-09 11:10:00,175.41,175.57,175.3,175.53,6836.0,169.7818,169.9366,169.6753,169.8979,6836.0
2021-07-09 11:15:00,175.48,175.77,175.48,175.77,4716.0,169.8495,170.1302,169.8495,170.1302,4716.0
2021-07-09 11:20:00,175.77,175.96,175.74,175.87,6213.0,170.1302,170.3141,170.1012,170.227,6213.0
2021-07-09 11:25:00,175.88,175.95,175.81,175.95,4429.0,170.2367,170.3044,170.1689,170.3044,4429.0
2021-07-09 11:30:00,175.95,176.04,175.85,175.9,101545.0,170.3044,170.3916,170.2077,170.256,101545.0
2021-07-09 11:35:00,175.92,176.42,175.92,176.34,3018.0,170.2754,170.7594,170.2754,170.6819,3018.0
2021-07-09 11:40:00,176.42,176.48,176.33,176.43,2701.0,170.7594,170.8174,170.6722,170.769,2701.0
2021-07-09 11:45:00,176.48,176.65,176.08,176.09,4540.0,170.8174,170.982,170.4303,170.44,4540.0
2021-07-09 11:50:00,176.09,176.15,175.89,176.0,7869.0,170.44,170.498,170.2464,170.3528,7869.0
2021-07-09 11:55:00,175.95,175.95,175.67,175.67,1100.0,170.3044,170.3044,170.0334,170.0334,1100.0
2021-07-09 12:00:00,175.72,175.75,175.64,175.72,5709.0,170.0818,170.1109,170.0044,170.0818,5709.0
2021-07-09 12:05:00,175.72,175.9,175.72,175.9,1300.0,170.0818,170.256,170.0818,170.256,1300.0
2021-07-09 12:10:00,175.88,176.09,175.88,176.0,2712.0,170.2367,170.44,170.2367,170.3528,2712.0
2021-07-09 12:15:00,176.0,176.0,175.72,175.85,2401.0,170.3528,170.3528,170.0818,170.2077,2401.0
2021-07-09 12:20:00,175.91,175.95,175.88,175.95,822.0,170.2657,170.3044,170.2367,170.3044,822.0
2021-07-09 12:25:00,175.89,176.0,175.63,175.63,4957.0,170.2464,170.3528,169.9947,169.9947,4957.0
2021-07-09 12:30:00,175.52,175.6,175.46,175.6,1005.0,169.8882,169.9657,169.8302,169.9657,1005.0
2021-07-09 12:35:00,175.56,175.71,175.56,175.71,3200.0,169.927,170.0721,169.927,170.0721,3200.0
2021-07-09 12:40:00,175.69,175.84,175.66,175.84,1104.0,170.0528,170.198,170.0237,170.198,1104.0
2021-07-09 12:45:00,175.91,175.92,175.74,175.87,3209.0,170.2657,170.2754,170.1012,170.227,3209.0
2021-07-09 12:50:00,175.84,176.07,175.77,176.0,1345.0,170.198,170.4206,170.1302,170.3528,1345.0
2021-07-09 12:55:00,176.05,176.07,175.96,175.98,1047.0,170.4012,170.4206,170.3141,170.3335,1047.0
2021-07-09 13:00:00,175.91,175.97,175.87,175.93,1678.0,170.2657,170.3238,170.227,170.2851,1678.0
2021-07-09 13:05:00,175.93,175.93,175.6,175.6,2452.0,170.2851,170.2851,169.9657,169.9657,2452.0
2021-07-09 13:10:00,175.57,175.57,175.45,175.45,1100.0,169.9366,169.9366,169.8205,169.8205,1100.0
2021-07-09 13:15:00,175.45,175.45,175.45,175.45,100.0,169.8205,169.8205,169.8205,169.8205,100.0
2021-07-09 13:20:00,175.51,175.64,175.51,175.56,2044.0,169.8786,170.0044,169.8786,169.927,2044.0
2021-07-09 13:25:00,175.42,175.53,175.38,175.47,1863.0,169.7914,169.8979,169.7527,169.8398,1863.0
2021-07-09 13:30:00,175.36,175.36,175.17,175.17,1641.0,169.7334,169.7334,169.5495,169.5495,1641.0
2021-07-09 13:35:00,175.16,175.26,175.12,175.12,1877.0,169.5398,169.6366,169.5011,169.5011,1877.0
2021-07-09 13:40:00,175.11,175.14,175.04,175.13,1114.0,169.4914,169.5204,169.4236,169.5108,1114.0
2021-07-09 13:45:00,175.21,175.21,175.02,175.09,600.0,169.5882,169.5882,169.4043,169.472,600.0
2021-07-09 13:50:00,175.12,175.12,174.88,174.91,1321.0,169.5011,169.5011,169.2688,169.2978,1321.0
2021-07-09 13:55:00,174.87,174.87,174.66,174.67,1800.0,169.2591,169.2591,169.0558,169.0655,1800.0
2021-07-09 14:00:00,174.68,174.7,174.56,174.64,2200.0,169.0752,169.0946,168.959,169.0365,2200.0
2021-07-09 14:05:00,174.55,174.69,174.53,174.69,1704.0,168.9494,169.0849,168.93,169.0849,1704.0
2021-07-09 14:10:00,174.63,174.63,174.48,174.52,1360.0,169.0268,169.0268,168.8816,168.9203,1360.0
2021-07-09 14:15:00,174.48,174.62,174.45,174.55,1920.0,168.8816,169.0171,168.8526,168.9494,1920.0
2021-07-09 14:20:00,174.59,174.64,174.52,174.54,1000.0,168.9881,169.0365,168.9203,168.9397,1000.0
2021-07-09 14:25:00,174.51,174.67,174.47,174.65,2542.0,168.9106,169.0655,168.8719,169.0462,2542.0
2021-07-09 14:30:00,174.53,174.62,174.52,174.55,1300.0,168.93,169.0171,168.9203,168.9494,1300.0
2021-07-09 14:35:00,174.67,174.67,174.66,174.67,300.0,169.0655,169.0655,169.0558,169.0655,300.0
2021-07-09 14:40:00,174.62,174.62,174.56,174.62,925.0,169.0171,169.0171,168.959,169.0171,925.0
2021-07-09 14:45:00,174.58,174.81,174.57,174.79,2890.0,168.9784,169.201,168.9687,169.1817,2890.0
2021-07-09 14:50:00,174.86,174.96,174.86,174.95,2350.0,169.2494,169.3462,169.2494,169.3365,2350.0
2021-07-09 14:55:00,174.99,175.15,174.98,175.15,942.0,169.3752,169.5301,169.3656,169.5301,942.0
2021-07-09 15:00:00,175.04,175.11,174.93,174.96,2136.0,169.4236,169.4914,169.3172,169.3462,2136.0
2021-07-09 15:05:00,175.01,175.07,175.0,175.01,1354.0,169.3946,169.4527,169.3849,169.3946,1354.0
2021-07-09 15:10:00,175.06,175.08,174.99,175.0,1422.0,169.443,169.4624,169.3752,169.3849,1422.0
2021-07-09 15:15:00,175.05,175.06,174.96,175.06,1932.0,169.4333,169.443,169.3462,169.443,1932.0
2021-07-09 15:20:00,175.05,175.06,174.82,174.91,1444.0,169.4333,169.443,169.2107,169.2978,1444.0
2021-07-09 15:25:00,174.86,174.96,174.86,174.96,2493.0,169.2494,169.3462,169.2494,169.3462,2493.0
2021-07-09 15:30:00,174.94,175.05,174.94,175.02,2888.0,169.3268,169.4333,169.3268,169.4043,2888.0
2021-07-09 15:35:00,175.06,175.11,174.83,174.83,3542.0,169.443,169.4914,169.2204,169.2204,3542.0
2021-07-09 15:40:00,174.82,174.88,174.67,174.68,6544.0,169.2107,169.2688,169.0655,169.0752,6544.0
2021-07-09 15:45:00,174.71,174.83,174.66,174.83,5021.0,169.1042,169.2204,169.0558,169.2204,5021.0
2021-07-09 15:50:00,174.87,175.08,174.84,174.92,12449.0,169.2591,169.4624,169.2301,169.3075,12449.0
2021-07-09 15:55:00,174.85,175.0,174.73,174.94,30237.0,169.2397,169.3849,169.1236,169.3268,30237.0
2021-07-12 09:30:00,172.93,173.79,172.17,172.79,10339.0,167.3813,168.2137,166.6457,167.2458,10339.0
2021-07-12 09:35:00,172.64,172.96,172.33,172.68,1700.0,167.1006,167.4104,166.8006,167.1394,1700.0
2021-07-12 09:40:00,173.1,173.1,171.81,172.58,2700.0,167.5459,167.5459,166.2973,167.0426,2700.0
2021-07-12 09:45:00,172.52,172.94,172.51,172.67,2232.0,166.9845,167.391,166.9748,167.1297,2232.0
2021-07-12 09:50:00,172.84,172.95,172.84,172.91,900.0,167.2942,167.4007,167.2942,167.362,900.0
2021-07-12 09:55:00,172.95,173.09,172.93,172.93,810.0,167.4007,167.5362,167.3813,167.3813,810.0
2021-07-12 10:00:00,173.03,173.07,172.7,173.0,4042.0,167.4781,167.5169,167.1587,167.4491,4042.0
2021-07-12 10:05:00,173.0,173.43,173.0,173.15,3077.0,167.4491,167.8653,167.4491,167.5943,3077.0
2021-07-12 10:10:00,173.31,173.37,173.23,173.24,2413.0,167.7491,167.8072,167.6717,167.6814,2413.0
2021-07-12 10:15:00,173.21,173.5,173.21,173.5,1800.0,167.6524,167.9331,167.6524,167.9331,1800.0
2021-07-12 10:20:00,173.54,173.54,173.26,173.34,2354.0,167.9718,167.9718,167.7008,167.7782,2354.0
2021-07-12 10:25:00,173.46,173.65,173.3,173.56,3085.0,167.8943,168.0782,167.7395,167.9911,3085.0
2021-07-12 10:30:00,173.63,173.87,173.63,173.87,2681.0,168.0589,168.2912,168.0589,168.2912,2681.0
2021-07-12 10:35:00,173.87,173.87,173.62,173.76,2536.0,168.2912,168.2912,168.0492,168.1847,2536.0
2021-07-12 10:40:00,173.72,173.84,173.63,173.77,2316.0,168.146,168.2621,168.0589,168.1944,2316.0
2021-07-12 10:45:00,173.81,173.91,173.63,173.7,2300.0,168.2331,168.3299,168.0589,168.1266,2300.0
2021-07-12 10:50:00,173.61,173.67,173.48,173.48,1530.0,168.0395,168.0976,167.9137,167.9137,1530.0
2021-07-12 10:55:00,173.34,173.39,173.32,173.33,1241.0,167.7782,167.8266,167.7588,167.7685,1241.0
2021-07-12 11:00:00,173.33,173.34,172.82,172.92,1100.0,167.7685,167.7782,167.2749,167.3717,1100.0
2021-07-12 11:05:00,173.08,173.08,172.95,173.03,1235.0,167.5265,167.5265,167.4007,167.4781,1235.0
2021-07-12 11:10:00,172.86,172.87,172.75,172.76,1200.0,167.3136,167.3233,167.2071,167.2168,1200.0
2021-07-12 11:15:00,172.69,172.9,172.46,172.46,2607.0,167.149,167.3523,166.9264,166.9264,2607.0
2021-07-12 11:20:00,172.52,172.72,172.44,172.61,2901.0,166.9845,167.1781,166.9071,167.0716,2901.0
2021-07-12 11:25:00,172.62,172.66,172.44,172.65,2950.0,167.0813,167.12,166.9071,167.1103,2950.0
2021-07-12 11:30:00,172.66,172.75,172.51,172.53,2682.0,167.12,167.2071,166.9748,166.9942,2682.0
2021-07-12 11:35:00,172.61,172.78,172.61,172.77,2388.0,167.0716,167.2362,167.0716,167.2265,2388.0
2021-07-12 11:40:00,172.81,173.14,172.81,173.14,1704.0,167.2652,167.5846,167.2652,167.5846,1704.0
2021-07-12 11:45:00,173.14,173.3,173.08,173.3,1310.0,167.5846,167.7395,167.5265,167.7395,1310.0
2021-07-12 11:50:00,173.39,173.4,173.26,173.3,2060.0,167.8266,167.8363,167.7008,167.7395,2060.0
2021-07-12 11:55:00,173.43,173.5,173.3,173.47,2274.0,167.8653,167.9331,167.7395,167.904,2274.0
2021-07-12 12:00:00,173.46,173.65,173.38,173.65,1900.0,167.8943,168.0782,167.8169,168.0782,1900.0
2021-07-12 12:05:00,173.58,173.65,173.46,173.55,2101.0,168.0105,168.0782,167.8943,167.9814,2101.0
2021-07-12 12:10:00,173.5,173.51,173.37,173.39,1496.0,167.9331,167.9427,167.8072,167.8266,1496.0
2021-07-12 12:15:00,173.42,173.42,173.27,173.27,1304.0,167.8556,167.8556,167.7104,167.7104,1304.0
2021-07-12 12:20:00,173.3,173.34,173.29,173.29,1330.0,167.7395,167.7782,167.7298,167.7298,1330.0
2021-07-12 12:25:00,173.02,173.08,173.02,173.08,400.0,167.4685,167.5265,167.4685,167.5265,400.0
2021-07-12 12:30:00,173.2,173.39,173.1,173.37,1600.0,167.6427,167.8266,167.5459,167.8072,1600.0
2021-07-12 12:35:00,173.38,173.46,173.29,173.42,2587.0,167.8169,167.8943,167.7298,167.8556,2587.0
2021-07-12 12:40:00,173.43,173.68,173.43,173.66,2010.0,167.8653,168.1073,167.8653,168.0879,2010.0
2021-07-12 12:45:00,173.66,173.67,173.6,173.66,1100.0,168.0879,168.0976,168.0298,168.0879,1100.0
2021-07-12 12:50:00,173.65,173.68,173.57,173.57,2228.0,168.0782,168.1073,168.0008,168.0008,2228.0
2021-07-12 12:55:00,173.61,173.76,173.61,173.67,1843.0,168.0395,168.1847,168.0395,168.0976,1843.0
2021-07-12 13:00:00,173.74,173.82,173.73,173.75,900.0,168.1654,168.2428,168.1557,168.175,900.0
2021-07-12 13:05:00,173.72,173.84,173.7,173.7,1100.0,168.146,168.2621,168.1266,168.1266,1100.0
2021-07-12 13:10:00,173.7,173.74,173.57,173.57,1676.0,168.1266,168.1654,168.0008,168.0008,1676.0
2021-07-12 13:15:00,173.61,173.76,173.61,173.72,1675.0,168.0395,168.1847,168.0395,168.146,1675.0
2021-07-12 13:20:00,173.75,173.88,173.75,173.85,1482.0,168.175,168.3009,168.175,168.2718,1482.0
2021-07-12 13:25:00,173.79,173.87,173.79,173.86,500.0,168.2137,168.2912,168.2137,168.2815,500.0
2021-07-12 13:30:00,173.88,173.92,173.82,173.89,1948.0,168.3009,168.3396,168.2428,168.3105,1948.0
2021-07-12 13:35:00,173.85,173.95,173.85,173.94,700.0,168.2718,168.3686,168.2718,168.3589,700.0
2021-07-12 13:40:00,173.98,174.04,173.8,173.91,2625.0,168.3977,168.4557,168.2234,168.3299,2625.0
2021-07-12 13:45:00,173.93,174.07,173.9,174.0,1936.0,168.3493,168.4848,168.3202,168.417,1936.0
2021-07-12 13:50:00,174.0,174.12,173.99,174.07,2511.0,168.417,168.5332,168.4073,168.4848,2511.0
2021-07-12 13:55:00,174.02,174.15,174.01,174.15,1198.0,168.4364,168.5622,168.4267,168.5622,1198.0
2021-07-12 14:00:00,174.14,174.15,174.07,174.07,800.0,168.5525,168.5622,168.4848,168.4848,800.0
2021-07-12 14:05:00,173.99,174.09,173.98,173.99,1481.0,168.4073,168.5041,168.3977,168.4073,1481.0
2021-07-12 14:10:00,173.99,174.12,173.93,174.11,2621.0,168.4073,168.5332,168.3493,168.5235,2621.0
2021-07-12 14:15:00,174.06,174.08,174.03,174.03,726.0,168.4751,168.4944,168.446,168.446,726.0
2021-07-12 14:20:00,174.02,174.12,173.99,174.12,1200.0,168.4364,168.5332,168.4073,168.5332,1200.0
2021-07-12 14:25:00,174.17,174.34,174.16,174.33,1500.0,168.5816,168.7461,168.5719,168.7364,1500.0
2021-07-12 14:30:00,174.32,174.44,174.3,174.3,1131.0,168.7267,168.8429,168.7074,168.7074,1131.0
2021-07-12 14:35:00,174.33,174.43,174.33,174.4,600.0,168.7364,168.8332,168.7364,168.8042,600.0
2021-07-12 14:40:00,174.38,174.57,174.37,174.48,1701.0,168.7848,168.9687,168.7751,168.8816,1701.0
2021-07-12 14:45:00,174.44,174.44,174.36,174.36,300.0,168.8429,168.8429,168.7655,168.7655,300.0
2021-07-12 14:50:00,174.35,174.41,174.28,174.37,3013.0,168.7558,168.8139,168.688,168.7751,3013.0
2021-07-12 14:55:00,174.37,174.44,174.32,174.36,1944.0,168.7751,168.8429,168.7267,168.7655,1944.0
2021-07-12 15:00:00,174.34,174.39,174.18,174.21,1700.0,168.7461,168.7945,168.5912,168.6203,1700.0
2021-07-12 15:05:00,174.24,174.46,174.24,174.35,1754.0,168.6493,168.8623,168.6493,168.7558,1754.0
2021-07-12 15:10:00,174.37,174.48,174.36,174.41,1202.0,168.7751,168.8816,168.7655,168.8139,1202.0
2021-07-12 15:15:00,174.33,174.56,174.33,174.56,1757.0,168.7364,168.959,168.7364,168.959,1757.0
2021-07-12 15:20:00,174.51,174.7,174.51,174.7,3389.0,168.9106,169.0946,168.9106,169.0946,3389.0
2021-07-12 15:25:00,174.74,174.89,174.71,174.87,4943.0,169.1333,169.2785,169.1042,169.2591,4943.0
2021-07-12 15:30:00,174.83,175.04,174.82,174.87,5966.0,169.2204,169.4236,169.2107,169.2591,5966.0
2021-07-12 15:35:00,174.86,174.88,174.72,174.72,3025.0,169.2494,169.2688,169.1139,169.1139,3025.0
2021-07-12 15:40:00,174.75,174.89,174.71,174.89,4402.0,169.1429,169.2785,169.1042,169.2785,4402.0
2021-07-12 15:45:00,174.86,174.99,174.79,174.85,6874.0,169.2494,169.3752,169.1817,169.2397,6874.0
2021-07-12 15:50:00,174.93,175.26,174.76,174.8,10910.0,169.3172,169.6366,169.1526,169.1913,10910.0
2021-07-12 15:55:00,174.77,174.78,174.47,174.75,26246.0,169.1623,169.172,168.8719,169.1429,26246.0
2021-07-13 09:30:00,174.57,174.57,174.05,174.05,5247.0,168.9687,168.9687,168.4654,168.4654,5247.0
2021-07-13 09:35:00,174.07,174.58,174.07,174.58,1177.0,168.4848,168.9784,168.4848,168.9784,1177.0
2021-07-13 09:40:00,174.3,174.49,173.49,173.54,1800.0,168.7074,168.8913,167.9234,167.9718,1800.0
2021-07-13 09:45:00,173.22,173.52,173.05,173.17,2555.0,167.662,167.9524,167.4975,167.6136,2555.0
2021-07-13 09:50:00,173.5,173.59,173.14,173.14,1000.0,167.9331,168.0202,167.5846,167.5846,1000.0
2021-07-13 09:55:00,173.03,173.11,172.75,172.75,2473.0,167.4781,167.5556,167.2071,167.2071,2473.0
2021-07-13 10:00:00,172.77,172.93,172.65,172.93,1556.0,167.2265,167.3813,167.1103,167.3813,1556.0
2021-07-13 10:05:00,173.04,173.18,172.97,173.08,2070.0,167.4878,167.6233,167.4201,167.5265,2070.0
2021-07-13 10:10:00,173.18,173.18,172.58,172.71,700.0,167.6233,167.6233,167.0426,167.1684,700.0
2021-07-13 10:15:00,172.62,173.0,172.62,172.86,1678.0,167.0813,167.4491,167.0813,167.3136,1678.0
2021-07-13 10:20:00,172.87,172.91,172.56,172.56,720.0,167.3233,167.362,167.0232,167.0232,720.0
2021-07-13 10:25:00,172.5,172.75,172.24,172.58,5370.0,166.9651,167.2071,166.7135,167.0426,5370.0
2021-07-13 10:30:00,172.55,172.93,172.53,172.53,1790.0,167.0135,167.3813,166.9942,166.9942,1790.0
2021-07-13 10:35:00,172.64,172.83,172.64,172.79,1739.0,167.1006,167.2846,167.1006,167.2458,1739.0
2021-07-13 10:40:00,172.9,172.9,172.61,172.74,811.0,167.3523,167.3523,167.0716,167.1974,811.0
2021-07-13 10:45:00,172.59,172.73,172.58,172.73,600.0,167.0523,167.1878,167.0426,167.1878,600.0
2021-07-13 10:50:00,172.59,172.8,172.59,172.65,1329.0,167.0523,167.2555,167.0523,167.1103,1329.0
2021-07-13 10:55:00,172.63,172.69,172.59,172.63,2955.0,167.091,167.149,167.0523,167.091,2955.0
2021-07-13 11:00:00,172.61,172.62,172.42,172.48,4400.0,167.0716,167.0813,166.8877,166.9458,4400.0
2021-07-13 11:05:00,172.73,173.13,172.73,172.92,2707.0,167.1878,167.5749,167.1878,167.3717,2707.0
2021-07-13 11:10:00,172.76,173.11,172.76,173.05,1930.0,167.2168,167.5556,167.2168,167.4975,1930.0
2021-07-13 11:15:00,173.02,173.25,172.99,173.12,2947.0,167.4685,167.6911,167.4394,167.5652,2947.0
2021-07-13 11:20:00,173.23,173.3,173.08,173.29,3308.0,167.6717,167.7395,167.5265,167.7298,3308.0
2021-07-13 11:25:00,173.35,173.56,173.26,173.26,3265.0,167.7879,167.9911,167.7008,167.7008,3265.0
2021-07-13 11:30:00,173.25,173.25,173.03,173.19,3137.0,167.6911,167.6911,167.4781,167.633,3137.0
2021-07-13 11:35:00,173.15,173.22,172.97,173.2,1941.0,167.5943,167.662,167.4201,167.6427,1941.0
2021-07-13 11:40:00,173.08,173.37,173.08,173.31,2590.0,167.5265,167.8072,167.5265,167.7491,2590.0
2021-07-13 11:45:00,173.42,173.55,173.19,173.5,1508.0,167.8556,167.9814,167.633,167.9331,1508.0
2021-07-13 11:50:00,173.44,173.55,173.43,173.55,1496.0,167.875,167.9814,167.8653,167.9814,1496.0
2021-07-13 11:55:00,173.53,173.59,173.52,173.56,1939.0,167.9621,168.0202,167.9524,167.9911,1939.0
2021-07-13 12:00:00,173.61,173.92,173.61,173.7,3948.0,168.0395,168.3396,168.0395,168.1266,3948.0
2021-07-13 12:05:00,173.68,173.74,173.66,173.7,2165.0,168.1073,168.1654,168.0879,168.1266,2165.0
2021-07-13 12:10:00,173.75,173.83,173.64,173.69,2771.0,168.175,168.2525,168.0686,168.117,2771.0
2021-07-13 12:15:00,173.72,173.84,173.72,173.76,960.0,168.146,168.2621,168.146,168.1847,960.0
2021-07-13 12:20:00,173.8,173.91,173.72,173.72,2439.0,168.2234,168.3299,168.146,168.146,2439.0
2021-07-13 12:25:00,173.72,173.87,173.72,173.78,1396.0,168.146,168.2912,168.146,168.2041,1396.0
2021-07-13 12:30:00,173.84,173.91,173.83,173.87,2045.0,168.2621,168.3299,168.2525,168.2912,2045.0
2021-07-13 12:35:00,173.91,173.91,173.58,173.66,3085.0,168.3299,168.3299,168.0105,168.0879,3085.0
2021-07-13 12:40:00,173.69,173.86,173.68,173.73,2380.0,168.117,168.2815,168.1073,168.1557,2380.0
2021-07-13 12:45:00,173.68,173.71,173.58,173.71,1122.0,168.1073,168.1363,168.0105,168.1363,1122.0
2021-07-13 12:50:00,173.76,173.86,173.75,173.86,2570.0,168.1847,168.2815,168.175,168.2815,2570.0
2021-07-13 12:55:00,173.87,173.89,173.78,173.84,2417.0,168.2912,168.3105,168.2041,168.2621,2417.0
2021-07-13 13:00:00,173.91,173.91,173.7,173.75,2171.0,168.3299,168.3299,168.1266,168.175,2171.0
2021-07-13 13:05:00,173.9,173.92,173.84,173.84,2132.0,168.3202,168.3396,168.2621,168.2621,2132.0
2021-07-13 13:10:00,173.86,173.86,173.67,173.73,2373.0,168.2815,168.2815,168.0976,168.1557,2373.0
2021-07-13 13:15:00,173.79,173.8,173.61,173.65,3520.0,168.2137,168.2234,168.0395,168.0782,3520.0
2021-07-13 13:20:00,173.65,173.9,173.64,173.76,2905.0,168.0782,168.3202,168.0686,168.1847,2905.0
2021-07-13 13:25:00,173.75,173.83,173.73,173.81,2416.0,168.175,168.2525,168.1557,168.2331,2416.0
2021-07-13 13:30:00,173.83,173.87,173.7,173.78,2306.0,168.2525,168.2912,168.1266,168.2041,2306.0
2021-07-13 13:35:00,173.7,173.88,173.7,173.87,4062.0,168.1266,168.3009,168.1266,168.2912,4062.0
2021-07-13 13:40:00,173.92,173.92,173.68,173.68,2478.0,168.3396,168.3396,168.1073,168.1073,2478.0
2021-07-13 13:45:00,173.72,173.87,173.72,173.85,3405.0,168.146,168.2912,168.146,168.2718,3405.0
2021-07-13 13:50:00,173.75,173.89,173.71,173.71,2808.0,168.175,168.3105,168.1363,168.1363,2808.0
2021-07-13 13:55:00,173.81,173.83,173.69,173.75,2132.0,168.2331,168.2525,168.117,168.175,2132.0
2021-07-13 14:00:00,173.7,173.78,173.53,173.64,3913.0,168.1266,168.2041,167.9621,168.0686,3913.0
2021-07-13 14:05:00,173.53,173.67,173.48,173.52,4404.0,167.9621,168.0976,167.9137,167.9524,4404.0
2021-07-13 14:10:00,173.48,173.56,173.29,173.41,2365.0,167.9137,167.9911,167.7298,167.8459,2365.0
2021-07-13 14:15:00,173.39,173.54,173.39,173.52,2234.0,167.8266,167.9718,167.8266,167.9524,2234.0
2021-07-13 14:20:00,173.53,173.81,173.48,173.81,4466.0,167.9621,168.2331,167.9137,168.2331,4466.0
2021-07-13 14:25:00,173.85,173.85,173.62,173.67,3631.0,168.2718,168.2718,168.0492,168.0976,3631.0
2021-07-13 14:30:00,173.6,173.67,173.4,173.43,4000.0,168.0298,168.0976,167.8363,167.8653,4000.0
2021-07-13 14:35:00,173.41,173.58,173.37,173.58,1518.0,167.8459,168.0105,167.8072,168.0105,1518.0
2021-07-13 14:40:00,173.4,173.55,173.39,173.46,2916.0,167.8363,167.9814,167.8266,167.8943,2916.0
2021-07-13 14:45:00,173.4,173.42,173.24,173.39,3926.0,167.8363,167.8556,167.6814,167.8266,3926.0
2021-07-13 14:50:00,173.29,173.39,173.24,173.31,805.0,167.7298,167.8266,167.6814,167.7491,805.0
2021-07-13 14:55:00,173.23,173.49,173.23,173.42,4161.0,167.6717,167.9234,167.6717,167.8556,4161.0
2021-07-13 15:00:00,173.45,173.72,173.45,173.65,2649.0,167.8847,168.146,167.8847,168.0782,2649.0
2021-07-13 15:05:00,173.7,173.73,173.51,173.59,2833.0,168.1266,168.1557,167.9427,168.0202,2833.0
2021-07-13 15:10:00,173.5,173.51,173.33,173.36,1115.0,167.9331,167.9427,167.7685,167.7975,1115.0
2021-07-13 15:15:00,173.29,173.47,173.29,173.38,3034.0,167.7298,167.904,167.7298,167.8169,3034.0
2021-07-13 15:20:00,173.41,173.5,173.32,173.4,4399.0,167.8459,167.9331,167.7588,167.8363,4399.0
2021-07-13 15:25:00,173.4,173.4,173.31,173.35,3327.0,167.8363,167.8363,167.7491,167.7879,3327.0
2021-07-13 15:30:00,173.34,173.66,173.3,173.6,6481.0,167.7782,168.0879,167.7395,168.0298,6481.0
2021-07-13 15:35:00,173.55,173.61,173.46,173.59,5615.0,167.9814,168.0395,167.8943,168.0202,5615.0
2021-07-13 15:40:00,173.63,173.78,173.57,173.78,7353.0,168.0589,168.2041,168.0008,168.2041,7353.0
2021-07-13 15:45:00,173.79,173.81,173.56,173.61,9729.0,168.2137,168.2331,167.9911,168.0395,9729.0
2021-07-13 15:50:00,173.58,173.71,173.52,173.64,14578.0,168.0105,168.1363,167.9524,168.0686,14578.0
2021-07-13 15:55:00,173.64,173.69,173.42,173.42,41364.0,168.0686,168.117,167.8556,167.8556,41364.0
2021-07-14 09:30:00,172.79,173.43,172.3,172.95,11792.0,167.2458,167.8653,166.7716,167.4007,11792.0
2021-07-14 09:35:00,173.15,173.97,173.15,173.97,4026.0,167.5943,168.388,167.5943,168.388,4026.0
2021-07-14 09:40:00,173.97,174.11,173.41,173.84,8313.0,168.388,168.5235,167.8459,168.2621,8313.0
2021-07-14 09:45:00,173.77,174.26,173.77,174.13,8805.0,168.1944,168.6687,168.1944,168.5428,8805.0
2021-07-14 09:50:00,174.03,174.32,173.95,174.27,7926.0,168.446,168.7267,168.3686,168.6783,7926.0
2021-07-14 09:55:00,174.43,174.47,173.98,174.13,1704.0,168.8332,168.8719,168.3977,168.5428,1704.0
2021-07-14 10:00:00,174.24,174.24,173.6,173.6,2016.0,168.6493,168.6493,168.0298,168.0298,2016.0
2021-07-14 10:05:00,173.59,173.95,173.58,173.62,2512.0,168.0202,168.3686,168.0105,168.0492,2512.0
2021-07-14 10:10:00,173.58,173.76,173.57,173.71,850.0,168.0105,168.1847,168.0008,168.1363,850.0
2021-07-14 10:15:00,173.68,174.1,173.68,173.95,2083.0,168.1073,168.5138,168.1073,168.3686,2083.0
2021-07-14 10:20:00,173.86,173.86,173.69,173.8,541.0,168.2815,168.2815,168.117,168.2234,541.0
2021-07-14 10:25:00,173.84,173.84,173.14,173.14,4371.0,168.2621,168.2621,167.5846,167.5846,4371.0
2021-07-14 10:30:00,173.13,173.46,173.01,173.39,7595.0,167.5749,167.8943,167.4588,167.8266,7595.0
2021-07-14 10:35:00,173.5,173.62,173.4,173.53,10354.0,167.9331,168.0492,167.8363,167.9621,10354.0
2021-07-14 10:40:00,173.5,173.7,173.47,173.7,4060.0,167.9331,168.1266,167.904,168.1266,4060.0
2021-07-14 10:45:00,173.74,173.88,173.55,173.88,1240.0,168.1654,168.3009,167.9814,168.3009,1240.0
2021-07-14 10:50:00,173.88,173.88,173.75,173.75,1026.0,168.3009,168.3009,168.175,168.175,1026.0
2021-07-14 10:55:00,173.67,173.72,173.42,173.49,9344.0,168.0976,168.146,167.8556,167.9234,9344.0
2021-07-14 11:00:00,173.41,173.49,173.32,173.41,2632.0,167.8459,167.9234,167.7588,167.8459,2632.0
2021-07-14 11:05:00,173.27,173.33,172.98,173.05,2201.0,167.7104,167.7685,167.4297,167.4975,2201.0
2021-07-14 11:10:00,173.11,173.45,173.06,173.44,2735.0,167.5556,167.8847,167.5072,167.875,2735.0
2021-07-14 11:15:00,173.34,173.4,173.33,173.4,300.0,167.7782,167.8363,167.7685,167.8363,300.0
2021-07-14 11:20:00,173.35,173.45,173.32,173.41,3255.0,167.7879,167.8847,167.7588,167.8459,3255.0
2021-07-14 11:25:00,173.47,173.47,173.33,173.37,3504.0,167.904,167.904,167.7685,167.8072,3504.0
2021-07-14 11:30:00,173.48,173.57,173.43,173.51,1305.0,167.9137,168.0008,167.8653,167.9427,1305.0
2021-07-14 11:35:00,173.52,173.65,173.52,173.57,1008.0,167.9524,168.0782,167.9524,168.0008,1008.0
2021-07-14 11:40:00,173.48,173.57,173.33,173.33,1602.0,167.9137,168.0008,167.7685,167.7685,1602.0
2021-07-14 11:45:00,173.3,173.54,173.29,173.54,6712.0,167.7395,167.9718,167.7298,167.9718,6712.0
2021-07-14 11:50:00,173.55,173.69,173.46,173.69,1806.0,167.9814,168.117,167.8943,168.117,1806.0
2021-07-14 11:55:00,173.61,173.68,173.45,173.47,801.0,168.0395,168.1073,167.8847,167.904,801.0
2021-07-14 12:00:00,173.59,173.95,173.59,173.84,2703.0,168.0202,168.3686,168.0202,168.2621,2703.0
2021-07-14 12:05:00,173.89,174.05,173.89,174.01,1427.0,168.3105,168.4654,168.3105,168.4267,1427.0
2021-07-14 12:10:00,174.0,174.09,173.9,174.0,2212.0,168.417,168.5041,168.3202,168.417,2212.0
2021-07-14 12:15:00,174.03,174.06,173.94,173.98,4131.0,168.446,168.4751,168.3589,168.3977,4131.0
2021-07-14 12:20:00,173.9,174.09,173.9,174.08,1701.0,168.3202,168.5041,168.3202,168.4944,1701.0
2021-07-14 12:25:00,174.01,174.26,174.01,174.25,2313.0,168.4267,168.6687,168.4267,168.659,2313.0
2021-07-14 12:30:00,174.21,174.4,174.2,174.4,3463.0,168.6203,168.8042,168.6106,168.8042,3463.0
2021-07-14 12:35:00,174.43,174.5,174.29,174.37,1997.0,168.8332,168.901,168.6977,168.7751,1997.0
2021-07-14 12:40:00,174.28,174.3,174.18,174.22,1787.0,168.688,168.7074,168.5912,168.63,1787.0
2021-07-14 12:45:00,174.27,174.31,174.17,174.27,1287.0,168.6783,168.7171,168.5816,168.6783,1287.0
2021-07-14 12:50:00,174.31,174.31,174.17,174.19,1165.0,168.7171,168.7171,168.5816,168.6009,1165.0
2021-07-14 12:55:00,174.38,174.45,174.27,174.41,2548.0,168.7848,168.8526,168.6783,168.8139,2548.0
2021-07-14 13:00:00,174.39,174.45,174.34,174.43,3775.0,168.7945,168.8526,168.7461,168.8332,3775.0
2021-07-14 13:05:00,174.34,174.43,174.26,174.29,5200.0,168.7461,168.8332,168.6687,168.6977,5200.0
2021-07-14 13:10:00,174.27,174.46,174.25,174.46,7436.0,168.6783,168.8623,168.659,168.8623,7436.0
2021-07-14 13:15:00,174.39,174.6,174.39,174.5,18581.0,168.7945,168.9978,168.7945,168.901,18581.0
2021-07-14 13:20:00,174.49,174.67,174.45,174.54,1891.0,168.8913,169.0655,168.8526,168.9397,1891.0
2021-07-14 13:25:00,174.5,174.57,174.46,174.5,1514.0,168.901,168.9687,168.8623,168.901,1514.0
2021-07-14 13:30:00,174.57,174.75,174.57,174.75,2182.0,168.9687,169.1429,168.9687,169.1429,2182.0
2021-07-14 13:35:00,174.77,174.81,174.71,174.78,1492.0,169.1623,169.201,169.1042,169.172,1492.0
2021-07-14 13:40:00,174.85,174.95,174.83,174.9,8833.0,169.2397,169.3365,169.2204,169.2881,8833.0
2021-07-14 13:45:00,175.0,175.0,174.9,174.92,2266.0,169.3849,169.3849,169.2881,169.3075,2266.0
2021-07-14 13:50:00,174.96,174.98,174.93,174.94,530.0,169.3462,169.3656,169.3172,169.3268,530.0
2021-07-14 13:55:00,174.99,175.02,174.92,174.93,600.0,169.3752,169.4043,169.3075,169.3172,600.0
2021-07-14 14:00:00,174.93,175.04,174.93,174.97,1890.0,169.3172,169.4236,169.3172,169.3559,1890.0
2021-07-14 14:05:00,174.94,174.94,174.81,174.81,300.0,169.3268,169.3268,169.201,169.201,300.0
2021-07-14 14:10:00,174.81,175.13,174.75,175.03,6652.0,169.201,169.5108,169.1429,169.414,6652.0
2021-07-14 14:15:00,175.0,175.11,175.0,175.11,1120.0,169.3849,169.4914,169.3849,169.4914,1120.0
2021-07-14 14:20:00,175.06,175.65,175.04,175.62,9816.0,169.443,170.0141,169.4236,169.985,9816.0
2021-07-14 14:25:00,175.62,175.84,175.19,175.34,15809.0,169.985,170.198,169.5688,169.714,15809.0
2021-07-14 14:30:00,175.38,175.43,175.26,175.34,3367.0,169.7527,169.8011,169.6366,169.714,3367.0
2021-07-14 14:35:00,175.18,175.48,175.18,175.43,3442.0,169.5591,169.8495,169.5591,169.8011,3442.0
2021-07-14 14:40:00,175.42,175.5,175.27,175.48,3507.0,169.7914,169.8689,169.6463,169.8495,3507.0
2021-07-14 14:45:00,175.49,175.5,175.39,175.41,4183.0,169.8592,169.8689,169.7624,169.7818,4183.0
2021-07-14 14:50:00,175.4,175.5,175.4,175.44,4087.0,169.7721,169.8689,169.7721,169.8108,4087.0
2021-07-14 14:55:00,175.45,175.54,175.44,175.54,1833.0,169.8205,169.9076,169.8108,169.9076,1833.0
2021-07-14 15:00:00,175.52,175.73,175.5,175.67,3593.0,169.8882,170.0915,169.8689,170.0334,3593.0
2021-07-14 15:05:00,175.72,175.82,175.69,175.78,2456.0,170.0818,170.1786,170.0528,170.1399,2456.0
2021-07-14 15:10:00,175.83,175.91,175.72,175.86,6390.0,170.1883,170.2657,170.0818,170.2173,6390.0
2021-07-14 15:15:00,175.86,176.08,175.85,175.97,6993.0,170.2173,170.4303,170.2077,170.3238,6993.0
2021-07-14 15:20:00,175.97,176.08,175.85,176.03,4139.0,170.3238,170.4303,170.2077,170.3819,4139.0
2021-07-14 15:25:00,176.06,176.12,175.96,175.99,16378.0,170.4109,170.469,170.3141,170.3432,16378.0
2021-07-14 15:30:00,176.02,176.08,175.95,176.08,21223.0,170.3722,170.4303,170.3044,170.4303,21223.0
2021-07-14 15:35:00,176.04,176.1,175.99,176.08,5865.0,170.3916,170.4496,170.3432,170.4303,5865.0
2021-07-14 15:40:00,176.1,176.13,175.98,176.0,31336.0,170.4496,170.4787,170.3335,170.3528,31336.0
2021-07-14 15:45:00,176.0,176.13,175.96,176.05,16951.0,170.3528,170.4787,170.3141,170.4012,16951.0
2021-07-14 15:50:00,176.03,176.09,175.92,176.0,32525.0,170.3819,170.44,170.2754,170.3528,32525.0
2021-07-14 15:55:00,175.98,176.19,175.79,176.0,88167.0,170.3335,170.5367,170.1496,170.3528,88167.0
2021-07-15 09:30:00,175.47,175.75,175.09,175.09,6700.0,169.8398,170.1109,169.472,169.472,6700.0
2021-07-15 09:35:00,175.21,176.76,175.15,176.28,15026.0,169.5882,171.0885,169.5301,170.6239,15026.0
2021-07-15 09:40:00,176.32,176.32,175.74,175.75,3300.0,170.6626,170.6626,170.1012,170.1109,3300.0
2021-07-15 09:45:00,175.69,176.04,175.68,175.93,4810.0,170.0528,170.3916,170.0431,170.2851,4810.0
2021-07-15 09:50:00,176.0,176.34,175.96,176.0,2458.0,170.3528,170.6819,170.3141,170.3528,2458.0
2021-07-15 09:55:00,176.1,176.18,175.88,176.11,3581.0,170.4496,170.5271,170.2367,170.4593,3581.0
2021-07-15 10:00:00,176.22,176.6,176.22,176.6,1920.0,170.5658,170.9336,170.5658,170.9336,1920.0
2021-07-15 10:05:00,176.58,176.65,176.38,176.42,2453.0,170.9142,170.982,170.7206,170.7594,2453.0
2021-07-15 10:10:00,176.44,176.64,176.44,176.64,700.0,170.7787,170.9723,170.7787,170.9723,700.0
2021-07-15 10:15:00,176.56,176.83,176.49,176.83,1701.0,170.8949,171.1562,170.8271,171.1562,1701.0
2021-07-15 10:20:00,176.67,176.8,176.43,176.8,1540.0,171.0013,171.1272,170.769,171.1272,1540.0
2021-07-15 10:25:00,176.76,177.09,176.53,176.98,3295.0,171.0885,171.4079,170.8658,171.3014,3295.0
2021-07-15 10:30:00,176.93,177.13,176.89,177.07,2302.0,171.253,171.4466,171.2143,171.3885,2302.0
2021-07-15 10:35:00,177.14,177.39,177.07,177.38,4362.0,171.4563,171.6982,171.3885,171.6886,4362.0
2021-07-15 10:40:00,177.39,177.51,177.22,177.25,2400.0,171.6982,171.8144,171.5337,171.5627,2400.0
2021-07-15 10:45:00,177.26,177.53,177.24,177.53,6639.0,171.5724,171.8337,171.5531,171.8337,6639.0
2021-07-15 10:50:00,177.42,177.53,177.25,177.25,1919.0,171.7273,171.8337,171.5627,171.5627,1919.0
2021-07-15 10:55:00,177.31,177.31,177.14,177.29,1839.0,171.6208,171.6208,171.4563,171.6014,1839.0
2021-07-15 11:00:00,177.21,177.21,176.66,176.66,1914.0,171.524,171.524,170.9917,170.9917,1914.0
2021-07-15 11:05:00,176.69,176.82,176.56,176.64,2724.0,171.0207,171.1465,170.8949,170.9723,2724.0
2021-07-15 11:10:00,176.52,176.56,176.05,176.34,5303.0,170.8562,170.8949,170.4012,170.6819,5303.0
2021-07-15 11:15:00,176.27,176.42,176.24,176.29,2280.0,170.6142,170.7594,170.5851,170.6335,2280.0
2021-07-15 11:20:00,176.31,176.31,176.21,176.28,1311.0,170.6529,170.6529,170.5561,170.6239,1311.0
2021-07-15 11:25:00,176.21,176.31,176.16,176.31,2460.0,170.5561,170.6529,170.5077,170.6529,2460.0
2021-07-15 11:30:00,176.19,176.4,176.12,176.25,2610.0,170.5367,170.74,170.469,170.5948,2610.0
2021-07-15 11:35:00,176.36,176.39,176.32,176.36,981.0,170.7013,170.7303,170.6626,170.7013,981.0
2021-07-15 11:40:00,176.31,176.39,176.27,176.39,1590.0,170.6529,170.7303,170.6142,170.7303,1590.0
2021-07-15 11:45:00,176.29,176.54,176.28,176.54,2600.0,170.6335,170.8755,170.6239,170.8755,2600.0
2021-07-15 11:50:00,176.54,176.59,176.5,176.54,3213.0,170.8755,170.9239,170.8368,170.8755,3213.0
2021-07-15 11:55:00,176.55,176.55,176.42,176.42,1500.0,170.8852,170.8852,170.7594,170.7594,1500.0
2021-07-15 12:00:00,176.45,176.6,176.43,176.49,2656.0,170.7884,170.9336,170.769,170.8271,2656.0
2021-07-15 12:05:00,176.36,176.57,176.36,176.57,3511.0,170.7013,170.9045,170.7013,170.9045,3511.0
2021-07-15 12:10:00,176.57,176.79,176.57,176.67,2800.0,170.9045,171.1175,170.9045,171.0013,2800.0
2021-07-15 12:15:00,176.54,176.55,176.13,176.13,1900.0,170.8755,170.8852,170.4787,170.4787,1900.0
2021-07-15 12:20:00,176.08,176.25,175.74,176.25,7977.0,170.4303,170.5948,170.1012,170.5948,7977.0
2021-07-15 12:25:00,176.34,176.43,176.33,176.38,3119.0,170.6819,170.769,170.6722,170.7206,3119.0
2021-07-15 12:30:00,176.37,176.42,176.33,176.35,1600.0,170.711,170.7594,170.6722,170.6916,1600.0
2021-07-15 12:35:00,176.34,176.34,176.17,176.2,2183.0,170.6819,170.6819,170.5174,170.5464,2183.0
2021-07-15 12:40:00,176.27,176.27,176.09,176.25,2583.0,170.6142,170.6142,170.44,170.5948,2583.0
2021-07-15 12:45:00,176.21,176.26,176.19,176.26,600.0,170.5561,170.6045,170.5367,170.6045,600.0
2021-07-15 12:50:00,176.3,176.3,176.21,176.25,1505.0,170.6432,170.6432,170.5561,170.5948,1505.0
2021-07-15 12:55:00,176.23,176.23,175.98,175.99,800.0,170.5755,170.5755,170.3335,170.3432,800.0
2021-07-15 13:00:00,176.0,176.14,176.0,176.08,2544.0,170.3528,170.4883,170.3528,170.4303,2544.0
2021-07-15 13:05:00,176.11,176.18,176.06,176.06,1846.0,170.4593,170.5271,170.4109,170.4109,1846.0
2021-07-15 13:10:00,176.01,176.15,175.9,175.96,3765.0,170.3625,170.498,170.256,170.3141,3765.0
2021-07-15 13:15:00,176.02,176.16,175.98,176.01,2117.0,170.3722,170.5077,170.3335,170.3625,2117.0
2021-07-15 13:20:00,175.94,176.05,175.9,175.9,4678.0,170.2948,170.4012,170.256,170.256,4678.0
2021-07-15 13:25:00,175.99,176.06,175.99,176.0,1173.0,170.3432,170.4109,170.3432,170.3528,1173.0
2021-07-15 13:30:00,176.02,176.03,175.82,175.86,4306.0,170.3722,170.3819,170.1786,170.2173,4306.0
2021-07-15 13:35:00,175.82,176.05,175.82,175.97,3608.0,170.1786,170.4012,170.1786,170.3238,3608.0
2021-07-15 13:40:00,175.98,176.09,175.9,175.96,5382.0,170.3335,170.44,170.256,170.3141,5382.0
2021-07-15 13:45:00,175.93,175.93,175.79,175.84,1775.0,170.2851,170.2851,170.1496,170.198,1775.0
2021-07-15 13:50:00,175.84,176.03,175.8,175.95,5201.0,170.198,170.3819,170.1593,170.3044,5201.0
2021-07-15 13:55:00,175.89,175.9,175.64,175.69,4238.0,170.2464,170.256,170.0044,170.0528,4238.0
2021-07-15 14:00:00,175.68,175.79,175.53,175.58,4675.0,170.0431,170.1496,169.8979,169.9463,4675.0
2021-07-15 14:05:00,175.56,176.34,175.39,176.19,43509.0,169.927,170.6819,169.7624,170.5367,43509.0
2021-07-15 14:10:00,176.18,176.34,175.93,176.29,6806.0,170.5271,170.6819,170.2851,170.6335,6806.0
2021-07-15 14:15:00,176.38,176.4,176.29,176.4,703.0,170.7206,170.74,170.6335,170.74,703.0
2021-07-15 14:20:00,176.4,176.5,176.3,176.5,2912.0,170.74,170.8368,170.6432,170.8368,2912.0
2021-07-15 14:25:00,176.52,176.83,176.45,176.83,2974.0,170.8562,171.1562,170.7884,171.1562,2974.0
2021-07-15 14:30:00,176.92,176.97,176.63,176.63,2636.0,171.2433,171.2917,170.9626,170.9626,2636.0
2021-07-15 14:35:00,176.65,176.78,176.56,176.69,3423.0,170.982,171.1078,170.8949,171.0207,3423.0
2021-07-15 14:40:00,176.61,176.7,176.58,176.65,932.0,170.9433,171.0304,170.9142,170.982,932.0
2021-07-15 14:45:00,176.72,176.74,176.62,176.74,1614.0,171.0497,171.0691,170.9529,171.0691,1614.0
2021-07-15 14:50:00,176.7,176.7,176.5,176.5,1213.0,171.0304,171.0304,170.8368,170.8368,1213.0
2021-07-15 14:55:00,176.49,176.63,176.49,176.62,1500.0,170.8271,170.9626,170.8271,170.9529,1500.0
2021-07-15 15:00:00,176.66,176.73,176.65,176.72,3619.0,170.9917,171.0594,170.982,171.0497,3619.0
2021-07-15 15:05:00,176.76,176.79,176.64,176.79,3497.0,171.0885,171.1175,170.9723,171.1175,3497.0
2021-07-15 15:10:00,176.78,176.79,176.65,176.67,2597.0,171.1078,171.1175,170.982,171.0013,2597.0
2021-07-15 15:15:00,176.63,176.85,176.59,176.85,3714.0,170.9626,171.1756,170.9239,171.1756,3714.0
2021-07-15 15:20:00,176.81,176.94,176.79,176.94,3032.0,171.1368,171.2627,171.1175,171.2627,3032.0
2021-07-15 15:25:00,176.88,176.94,176.85,176.91,2246.0,171.2046,171.2627,171.1756,171.2336,2246.0
2021-07-15 15:30:00,176.88,176.9,176.61,176.7,6080.0,171.2046,171.224,170.9433,171.0304,6080.0
2021-07-15 15:35:00,176.72,176.79,176.61,176.75,8212.0,171.0497,171.1175,170.9433,171.0788,8212.0
2021-07-15 15:40:00,176.71,176.78,176.7,176.72,8353.0,171.0401,171.1078,171.0304,171.0497,8353.0
2021-07-15 15:45:00,176.75,176.86,176.75,176.76,10010.0,171.0788,171.1852,171.0788,171.0885,10010.0
2021-07-15 15:50:00,176.8,176.91,176.73,176.78,21710.0,171.1272,171.2336,171.0594,171.1078,21710.0
2021-07-15 15:55:00,176.76,176.79,176.49,176.7,49241.0,171.0885,171.1175,170.8271,171.0304,49241.0
2021-07-16 09:30:00,176.8,177.18,176.55,176.97,14707.0,171.1272,171.495,170.8852,171.2917,14707.0
2021-07-16 09:35:00,176.55,176.55,176.09,176.09,2766.0,170.8852,170.8852,170.44,170.44,2766.0
2021-07-16 09:40:00,176.08,176.33,175.78,176.12,6113.0,170.4303,170.6722,170.1399,170.469,6113.0
2021-07-16 09:45:00,176.39,176.41,176.05,176.19,1702.0,170.7303,170.7497,170.4012,170.5367,1702.0
2021-07-16 09:50:00,176.18,176.37,175.65,176.03,3456.0,170.5271,170.711,170.0141,170.3819,3456.0
2021-07-16 09:55:00,175.99,176.3,175.98,176.05,1800.0,170.3432,170.6432,170.3335,170.4012,1800.0
2021-07-16 10:00:00,176.13,176.31,175.64,175.64,2987.0,170.4787,170.6529,170.0044,170.0044,2987.0
2021-07-16 10:05:00,175.78,176.27,175.78,176.11,3587.0,170.1399,170.6142,170.1399,170.4593,3587.0
2021-07-16 10:10:00,176.1,176.1,175.72,176.07,3742.0,170.4496,170.4496,170.0818,170.4206,3742.0
2021-07-16 10:15:00,176.03,176.04,175.54,175.74,2455.0,170.3819,170.3916,169.9076,170.1012,2455.0
2021-07-16 10:20:00,175.8,175.89,175.58,175.65,3485.0,170.1593,170.2464,169.9463,170.0141,3485.0
2021-07-16 10:25:00,175.58,175.58,175.1,175.1,1720.0,169.9463,169.9463,169.4817,169.4817,1720.0
2021-07-16 10:30:00,175.2,175.6,175.2,175.59,2914.0,169.5785,169.9657,169.5785,169.956,2914.0
2021-07-16 10:35:00,175.29,175.59,175.28,175.45,5578.0,169.6656,169.956,169.6559,169.8205,5578.0
2021-07-16 10:40:00,175.43,175.55,175.0,175.55,4831.0,169.8011,169.9173,169.3849,169.9173,4831.0
2021-07-16 10:45:00,175.56,175.72,175.38,175.47,2662.0,169.927,170.0818,169.7527,169.8398,2662.0
2021-07-16 10:50:00,175.47,175.83,175.47,175.78,1454.0,169.8398,170.1883,169.8398,170.1399,1454.0
2021-07-16 10:55:00,175.8,175.83,175.67,175.74,2206.0,170.1593,170.1883,170.0334,170.1012,2206.0
2021-07-16 11:00:00,175.68,175.95,175.68,175.88,1102.0,170.0431,170.3044,170.0431,170.2367,1102.0
2021-07-16 11:05:00,175.88,176.0,175.77,175.94,2004.0,170.2367,170.3528,170.1302,170.2948,2004.0
2021-07-16 11:10:00,176.0,176.19,175.99,176.18,2300.0,170.3528,170.5367,170.3432,170.5271,2300.0
2021-07-16 11:15:00,176.21,176.26,176.14,176.26,2500.0,170.5561,170.6045,170.4883,170.6045,2500.0
2021-07-16 11:20:00,176.24,176.26,176.24,176.26,350.0,170.5851,170.6045,170.5851,170.6045,350.0
2021-07-16 11:25:00,176.31,176.32,175.92,176.04,3834.0,170.6529,170.6626,170.2754,170.3916,3834.0
2021-07-16 11:30:00,176.14,176.14,176.13,176.13,331.0,170.4883,170.4883,170.4787,170.4787,331.0
2021-07-16 11:35:00,176.2,176.3,176.2,176.25,2213.0,170.5464,170.6432,170.5464,170.5948,2213.0
2021-07-16 11:40:00,176.32,176.59,176.32,176.36,3102.0,170.6626,170.9239,170.6626,170.7013,3102.0
2021-07-16 11:45:00,176.34,176.35,176.29,176.29,800.0,170.6819,170.6916,170.6335,170.6335,800.0
2021-07-16 11:50:00,176.2,176.33,176.2,176.27,1016.0,170.5464,170.6722,170.5464,170.6142,1016.0
2021-07-16 11:55:00,176.22,176.5,176.22,176.5,2103.0,170.5658,170.8368,170.5658,170.8368,2103.0
2021-07-16 12:00:00,176.45,176.58,176.35,176.35,1724.0,170.7884,170.9142,170.6916,170.6916,1724.0
2021-07-16 12:05:00,176.38,176.39,176.24,176.35,1738.0,170.7206,170.7303,170.5851,170.6916,1738.0
2021-07-16 12:10:00,176.27,176.51,176.27,176.51,2786.0,170.6142,170.8465,170.6142,170.8465,2786.0
2021-07-16 12:15:00,176.46,176.47,176.34,176.35,927.0,170.7981,170.8078,170.6819,170.6916,927.0
2021-07-16 12:20:00,176.39,176.56,176.37,176.39,3056.0,170.7303,170.8949,170.711,170.7303,3056.0
2021-07-16 12:25:00,176.29,176.29,176.15,176.16,800.0,170.6335,170.6335,170.498,170.5077,800.0
2021-07-16 12:30:00,176.14,176.14,175.9,175.97,3581.0,170.4883,170.4883,170.256,170.3238,3581.0
2021-07-16 12:35:00,176.01,176.3,176.01,176.25,1570.0,170.3625,170.6432,170.3625,170.5948,1570.0
2021-07-16 12:40:00,176.19,176.3,176.19,176.28,2172.0,170.5367,170.6432,170.5367,170.6239,2172.0
2021-07-16 12:45:00,176.14,176.16,175.92,176.03,4198.0,170.4883,170.5077,170.2754,170.3819,4198.0
2021-07-16 12:50:00,176.01,176.24,176.01,176.2,2875.0,170.3625,170.5851,170.3625,170.5464,2875.0
2021-07-16 12:55:00,176.17,176.23,176.07,176.12,2386.0,170.5174,170.5755,170.4206,170.469,2386.0
2021-07-16 13:00:00,176.07,176.29,176.07,176.29,1904.0,170.4206,170.6335,170.4206,170.6335,1904.0
2021-07-16 13:05:00,176.23,176.25,176.09,176.21,1803.0,170.5755,170.5948,170.44,170.5561,1803.0
2021-07-16 13:10:00,176.19,176.21,176.11,176.21,1804.0,170.5367,170.5561,170.4593,170.5561,1804.0
2021-07-16 13:15:00,176.2,176.23,176.12,176.23,1705.0,170.5464,170.5755,170.469,170.5755,1705.0
2021-07-16 13:20:00,176.16,176.27,176.14,176.23,5270.0,170.5077,170.6142,170.4883,170.5755,5270.0
2021-07-16 13:25:00,176.25,176.28,176.13,176.28,2832.0,170.5948,170.6239,170.4787,170.6239,2832.0
2021-07-16 13:30:00,176.22,176.27,176.12,176.27,3600.0,170.5658,170.6142,170.469,170.6142,3600.0
2021-07-16 13:35:00,176.19,176.32,176.19,176.26,1284.0,170.5367,170.6626,170.5367,170.6045,1284.0
2021-07-16 13:40:00,176.27,176.27,176.07,176.13,3966.0,170.6142,170.6142,170.4206,170.4787,3966.0
2021-07-16 13:45:00,176.21,176.26,176.17,176.19,5238.0,170.5561,170.6045,170.5174,170.5367,5238.0
2021-07-16 13:50:00,176.18,176.24,176.18,176.22,883.0,170.5271,170.5851,170.5271,170.5658,883.0
2021-07-16 13:55:00,176.23,176.39,176.23,176.27,2697.0,170.5755,170.7303,170.5755,170.6142,2697.0
2021-07-16 14:00:00,176.31,176.34,176.21,176.31,1956.0,170.6529,170.6819,170.5561,170.6529,1956.0
2021-07-16 14:05:00,176.27,176.33,176.25,176.31,994.0,170.6142,170.6722,170.5948,170.6529,994.0
2021-07-16 14:10:00,176.27,176.34,176.27,176.31,1619.0,170.6142,170.6819,170.6142,170.6529,1619.0
2021-07-16 14:15:00,176.35,176.36,176.26,176.32,2324.0,170.6916,170.7013,170.6045,170.6626,2324.0
2021-07-16 14:20:00,176.29,176.37,176.24,176.29,2922.0,170.6335,170.711,170.5851,170.6335,2922.0
2021-07-16 14:25:00,176.32,176.32,176.09,176.09,3788.0,170.6626,170.6626,170.44,170.44,3788.0
2021-07-16 14:30:00,176.16,176.25,176.12,176.2,5707.0,170.5077,170.5948,170.469,170.5464,5707.0
2021-07-16 14:35:00,176.18,176.24,176.12,176.15,2301.0,170.5271,170.5851,170.469,170.498,2301.0
2021-07-16 14:40:00,176.07,176.2,176.07,176.19,3087.0,170.4206,170.5464,170.4206,170.5367,3087.0
2021-07-16 14:45:00,176.16,176.23,176.12,176.21,2607.0,170.5077,170.5755,170.469,170.5561,2607.0
2021-07-16 14:50:00,176.2,176.24,176.13,176.21,4776.0,170.5464,170.5851,170.4787,170.5561,4776.0
2021-07-16 14:55:00,176.2,176.23,176.15,176.22,2287.0,170.5464,170.5755,170.498,170.5658,2287.0
2021-07-16 15:00:00,176.15,176.17,176.03,176.07,8761.0,170.498,170.5174,170.3819,170.4206,8761.0
2021-07-16 15:05:00,176.06,176.08,175.62,175.71,9443.0,170.4109,170.4303,169.985,170.0721,9443.0
2021-07-16 15:10:00,175.65,175.69,175.49,175.57,5001.0,170.0141,170.0528,169.8592,169.9366,5001.0
2021-07-16 15:15:00,175.61,175.83,175.56,175.79,5292.0,169.9754,170.1883,169.927,170.1496,5292.0
2021-07-16 15:20:00,175.81,175.86,175.72,175.8,6135.0,170.1689,170.2173,170.0818,170.1593,6135.0
2021-07-16 15:25:00,175.75,175.77,175.57,175.77,5835.0,170.1109,170.1302,169.9366,170.1302,5835.0
2021-07-16 15:30:00,175.76,175.83,175.7,175.78,13734.0,170.1205,170.1883,170.0625,170.1399,13734.0
2021-07-16 15:35:00,175.76,175.77,175.5,175.66,11706.0,170.1205,170.1302,169.8689,170.0237,11706.0
2021-07-16 15:40:00,175.69,175.7,175.24,175.32,15225.0,170.0528,170.0625,169.6172,169.6947,15225.0
2021-07-16 15:45:00,175.29,175.41,175.29,175.41,13053.0,169.6656,169.7818,169.6656,169.7818,13053.0
2021-07-16 15:50:00,175.39,175.46,175.24,175.27,24317.0,169.7624,169.8302,169.6172,169.6463,24317.0
2021-07-16 15:55:00,175.27,175.39,175.2,175.34,47853.0,169.6463,169.7624,169.5785,169.714,47853.0
2021-07-19 09:30:00,172.79,173.01,170.56,172.81,19819.0,167.2458,167.4588,165.0874,167.2652,19819.0
2021-07-19 09:35:00,172.25,173.19,172.25,173.03,6070.0,166.7232,167.633,166.7232,167.4781,6070.0
2021-07-19 09:40:00,172.69,172.89,172.15,172.48,4673.0,167.149,167.3426,166.6264,166.9458,4673.0
2021-07-19 09:45:00,172.66,172.75,172.18,172.31,3169.0,167.12,167.2071,166.6554,166.7812,3169.0
2021-07-19 09:50:00,171.86,171.94,170.88,170.89,3170.0,166.3457,166.4231,165.3971,165.4068,3170.0
2021-07-19 09:55:00,170.87,171.25,170.57,171.25,7741.0,165.3874,165.7552,165.0971,165.7552,7741.0
2021-07-19 10:00:00,170.98,170.98,170.42,170.69,5803.0,165.4939,165.4939,164.9519,165.2132,5803.0
2021-07-19 10:05:00,170.84,170.84,170.39,170.45,5821.0,165.3584,165.3584,164.9228,164.9809,5821.0
2021-07-19 10:10:00,170.56,170.6,169.85,169.86,3859.0,165.0874,165.1261,164.4002,164.4098,3859.0
2021-07-19 10:15:00,169.89,170.08,168.79,169.01,6353.0,164.4389,164.6228,163.3742,163.5871,6353.0
2021-07-19 10:20:00,168.9,169.56,168.79,169.27,7067.0,163.4806,164.1195,163.3742,163.8388,7067.0
2021-07-19 10:25:00,169.38,169.96,169.24,169.64,6087.0,163.9452,164.5066,163.8097,164.1969,6087.0
2021-07-19 10:30:00,169.63,170.71,169.57,170.71,13928.0,164.1872,165.2326,164.1292,165.2326,13928.0
2021-07-19 10:35:00,170.65,170.86,170.24,170.84,5449.0,165.1745,165.3778,164.7777,165.3584,5449.0
2021-07-19 10:40:00,170.81,170.91,170.39,170.91,5841.0,165.3294,165.4262,164.9228,165.4262,5841.0
2021-07-19 10:45:00,171.01,171.36,170.89,171.23,4910.0,165.5229,165.8617,165.4068,165.7359,4910.0
2021-07-19 10:50:00,171.16,171.25,170.62,170.62,6626.0,165.6681,165.7552,165.1455,165.1455,6626.0
2021-07-19 10:55:00,170.63,171.05,170.63,170.81,9237.0,165.1551,165.5617,165.1551,165.3294,9237.0
2021-07-19 11:00:00,170.71,170.82,170.36,170.72,3758.0,165.2326,165.339,164.8938,165.2423,3758.0
2021-07-19 11:05:00,170.84,170.84,170.43,170.56,5837.0,165.3584,165.3584,164.9616,165.0874,5837.0
2021-07-19 11:10:00,170.49,170.89,170.48,170.68,6737.0,165.0196,165.4068,165.01,165.2035,6737.0
2021-07-19 11:15:00,170.75,170.91,170.59,170.59,1600.0,165.2713,165.4262,165.1164,165.1164,1600.0
2021-07-19 11:20:00,170.71,170.71,170.4,170.51,6625.0,165.2326,165.2326,164.9325,165.039,6625.0
2021-07-19 11:25:00,170.45,170.51,170.03,170.12,4724.0,164.9809,165.039,164.5744,164.6615,4724.0
2021-07-19 11:30:00,170.18,170.35,170.18,170.25,1712.0,164.7196,164.8841,164.7196,164.7873,1712.0
2021-07-19 11:35:00,170.3,170.38,170.18,170.33,2355.0,164.8357,164.9132,164.7196,164.8648,2355.0
2021-07-19 11:40:00,170.46,170.5,170.31,170.45,3500.0,164.9906,165.0293,164.8454,164.9809,3500.0
2021-07-19 11:45:00,170.47,170.92,169.82,170.06,35577.0,165.0003,165.4358,164.3711,164.6034,35577.0
2021-07-19 11:50:00,170.04,170.47,170.04,170.17,5154.0,164.5841,165.0003,164.5841,164.7099,5154.0
2021-07-19 11:55:00,170.22,170.87,170.17,170.69,3987.0,164.7583,165.3874,164.7099,165.2132,3987.0
2021-07-19 12:00:00,170.68,170.68,170.16,170.22,8851.0,165.2035,165.2035,164.7002,164.7583,8851.0
2021-07-19 12:05:00,170.29,170.32,170.14,170.14,4700.0,164.8261,164.8551,164.6809,164.6809,4700.0
2021-07-19 12:10:00,170.06,170.13,169.94,170.07,6451.0,164.6034,164.6712,164.4873,164.6131,6451.0
2021-07-19 12:15:00,169.97,170.1,169.81,169.81,10898.0,164.5163,164.6421,164.3615,164.3615,10898.0
2021-07-19 12:20:00,169.77,170.19,169.77,170.12,6123.0,164.3227,164.7293,164.3227,164.6615,6123.0
2021-07-19 12:25:00,170.06,170.06,169.81,169.89,16722.0,164.6034,164.6034,164.3615,164.4389,16722.0
2021-07-19 12:30:00,169.78,169.99,169.64,169.99,3609.0,164.3324,164.5357,164.1969,164.5357,3609.0
2021-07-19 12:35:00,169.98,170.08,169.7,169.74,7708.0,164.526,164.6228,164.255,164.2937,7708.0
2021-07-19 12:40:00,169.71,170.08,169.38,170.0,51312.0,164.2647,164.6228,163.9452,164.5454,51312.0
2021-07-19 12:45:00,170.0,170.15,169.76,170.06,56288.0,164.5454,164.6905,164.3131,164.6034,56288.0
2021-07-19 12:50:00,170.07,170.56,170.03,170.42,5851.0,164.6131,165.0874,164.5744,164.9519,5851.0
2021-07-19 12:55:00,170.36,170.43,170.17,170.32,3273.0,164.8938,164.9616,164.7099,164.8551,3273.0
2021-07-19 13:00:00,170.34,170.59,170.3,170.52,5338.0,164.8744,165.1164,164.8357,165.0487,5338.0
2021-07-19 13:05:00,170.5,170.6,170.33,170.34,4334.0,165.0293,165.1261,164.8648,164.8744,4334.0
2021-07-19 13:10:00,170.3,170.43,170.14,170.22,2800.0,164.8357,164.9616,164.6809,164.7583,2800.0
2021-07-19 13:15:00,170.24,170.38,170.14,170.2,4954.0,164.7777,164.9132,164.6809,164.7389,4954.0
2021-07-19 13:20:00,170.13,170.19,169.96,170.08,4227.0,164.6712,164.7293,164.5066,164.6228,4227.0
2021-07-19 13:25:00,170.0,170.06,169.75,170.02,19454.0,164.5454,164.6034,164.3034,164.5647,19454.0
2021-07-19 13:30:00,169.98,170.06,169.9,170.03,36780.0,164.526,164.6034,164.4486,164.5744,36780.0
2021-07-19 13:35:00,170.02,170.13,169.98,170.0,6303.0,164.5647,164.6712,164.526,164.5454,6303.0
2021-07-19 13:40:00,170.0,170.08,169.89,170.03,35547.0,164.5454,164.6228,164.4389,164.5744,35547.0
2021-07-19 13:45:00,170.0,170.11,169.74,169.74,44574.0,164.5454,164.6518,164.2937,164.2937,44574.0
2021-07-19 13:50:00,169.65,169.71,169.42,169.55,8818.0,164.2066,164.2647,163.984,164.1098,8818.0
2021-07-19 13:55:00,169.57,169.57,169.06,169.19,11407.0,164.1292,164.1292,163.6355,163.7613,11407.0
2021-07-19 14:00:00,169.32,169.61,169.32,169.38,7908.0,163.8872,164.1679,163.8872,163.9452,7908.0
2021-07-19 14:05:00,169.38,169.38,169.13,169.23,10031.0,163.9452,163.9452,163.7033,163.8001,10031.0
2021-07-19 14:10:00,169.25,169.7,169.25,169.66,14538.0,163.8194,164.255,163.8194,164.2163,14538.0
2021-07-19 14:15:00,169.68,169.82,169.57,169.7,5002.0,164.2356,164.3711,164.1292,164.255,5002.0
2021-07-19 14:20:00,169.73,169.75,169.5,169.5,3105.0,164.284,164.3034,164.0614,164.0614,3105.0
2021-07-19 14:25:00,169.49,169.73,169.47,169.68,3789.0,164.0517,164.284,164.0324,164.2356,3789.0
2021-07-19 14:30:00,169.64,169.64,169.23,169.37,5215.0,164.1969,164.1969,163.8001,163.9356,5215.0
2021-07-19 14:35:00,169.37,169.44,168.9,169.09,16883.0,163.9356,164.0033,163.4806,163.6646,16883.0
2021-07-19 14:40:00,169.02,169.34,168.96,169.34,10372.0,163.5968,163.9065,163.5387,163.9065,10372.0
2021-07-19 14:45:00,169.39,169.46,169.24,169.46,7503.0,163.9549,164.0227,163.8097,164.0227,7503.0
2021-07-19 14:50:00,169.51,169.65,169.43,169.5,5299.0,164.0711,164.2066,163.9936,164.0614,5299.0
2021-07-19 14:55:00,169.5,170.15,169.5,170.04,65972.0,164.0614,164.6905,164.0614,164.5841,65972.0
2021-07-19 15:00:00,170.07,170.07,169.63,169.92,39107.0,164.6131,164.6131,164.1872,164.4679,39107.0
2021-07-19 15:05:00,169.94,170.03,169.7,169.86,10152.0,164.4873,164.5744,164.255,164.4098,10152.0
2021-07-19 15:10:00,169.9,170.07,169.77,169.91,9044.0,164.4486,164.6131,164.3227,164.4582,9044.0
2021-07-19 15:15:00,169.82,169.87,169.64,169.67,6081.0,164.3711,164.4195,164.1969,164.2259,6081.0
2021-07-19 15:20:00,169.7,169.8,169.53,169.61,16969.0,164.255,164.3518,164.0904,164.1679,16969.0
2021-07-19 15:25:00,169.6,170.06,169.6,170.0,8104.0,164.1582,164.6034,164.1582,164.5454,8104.0
2021-07-19 15:30:00,169.98,170.16,169.93,170.11,18697.0,164.526,164.7002,164.4776,164.6518,18697.0
2021-07-19 15:35:00,170.1,170.29,169.94,170.19,10881.0,164.6421,164.8261,164.4873,164.7293,10881.0
2021-07-19 15:40:00,170.15,170.33,170.14,170.25,11989.0,164.6905,164.8648,164.6809,164.7873,11989.0
2021-07-19 15:45:00,170.26,170.71,170.18,170.71,17708.0,164.797,165.2326,164.7196,165.2326,17708.0
2021-07-19 15:50:00,170.63,170.87,170.25,170.62,33473.0,165.1551,165.3874,164.7873,165.1455,33473.0
2021-07-19 15:55:00,170.62,171.08,170.49,170.86,70757.0,165.1455,165.5907,165.0196,165.3778,70757.0
2021-07-20 09:30:00,171.16,172.74,171.16,172.68,16168.0,165.6681,167.1974,165.6681,167.1394,16168.0
2021-07-20 09:35:00,172.8,173.46,172.24,173.15,7416.0,167.2555,167.8943,166.7135,167.5943,7416.0
2021-07-20 09:40:00,173.24,173.65,172.65,173.07,7194.0,167.6814,168.0782,167.1103,167.5169,7194.0
2021-07-20 09:45:00,173.47,174.39,173.19,174.06,5193.0,167.904,168.7945,167.633,168.4751,5193.0
2021-07-20 09:50:00,174.24,175.29,174.24,175.2,5839.0,168.6493,169.6656,168.6493,169.5785,5839.0
2021-07-20 09:55:00,175.18,175.51,174.87,175.29,6357.0,169.5591,169.8786,169.2591,169.6656,6357.0
2021-07-20 10:00:00,175.48,175.97,175.34,175.93,5397.0,169.8495,170.3238,169.714,170.2851,5397.0
2021-07-20 10:05:00,175.84,176.03,175.28,175.84,6718.0,170.198,170.3819,169.6559,170.198,6718.0
2021-07-20 10:10:00,175.86,176.23,175.69,176.03,5603.0,170.2173,170.5755,170.0528,170.3819,5603.0
2021-07-20 10:15:00,175.78,176.19,175.68,176.14,1504.0,170.1399,170.5367,170.0431,170.4883,1504.0
2021-07-20 10:20:00,176.02,176.03,175.83,176.0,1850.0,170.3722,170.3819,170.1883,170.3528,1850.0
2021-07-20 10:25:00,175.98,176.23,175.92,176.23,2071.0,170.3335,170.5755,170.2754,170.5755,2071.0
2021-07-20 10:30:00,176.23,176.23,175.69,175.7,2812.0,170.5755,170.5755,170.0528,170.0625,2812.0
2021-07-20 10:35:00,175.81,175.96,175.59,175.6,1500.0,170.1689,170.3141,169.956,169.9657,1500.0
2021-07-20 10:40:00,175.55,175.71,175.53,175.65,1100.0,169.9173,170.0721,169.8979,170.0141,1100.0
2021-07-20 10:45:00,175.61,175.98,175.58,175.88,2420.0,169.9754,170.3335,169.9463,170.2367,2420.0
2021-07-20 10:50:00,175.91,176.0,175.6,175.6,1455.0,170.2657,170.3528,169.9657,169.9657,1455.0
2021-07-20 10:55:00,175.61,176.22,175.61,176.07,4100.0,169.9754,170.5658,169.9754,170.4206,4100.0
2021-07-20 11:00:00,176.19,176.29,176.11,176.23,2152.0,170.5367,170.6335,170.4593,170.5755,2152.0
2021-07-20 11:05:00,176.14,176.23,175.97,176.2,19500.0,170.4883,170.5755,170.3238,170.5464,19500.0
2021-07-20 11:10:00,176.17,176.26,176.01,176.06,2717.0,170.5174,170.6045,170.3625,170.4109,2717.0
2021-07-20 11:15:00,176.09,176.11,175.64,175.64,4500.0,170.44,170.4593,170.0044,170.0044,4500.0
2021-07-20 11:20:00,175.62,175.77,175.61,175.77,1989.0,169.985,170.1302,169.9754,170.1302,1989.0
2021-07-20 11:25:00,175.58,175.58,175.28,175.34,1808.0,169.9463,169.9463,169.6559,169.714,1808.0
2021-07-20 11:30:00,175.42,175.45,175.26,175.32,1508.0,169.7914,169.8205,169.6366,169.6947,1508.0
2021-07-20 11:35:00,175.22,175.3,175.22,175.26,1280.0,169.5979,169.6753,169.5979,169.6366,1280.0
2021-07-20 11:40:00,175.26,175.52,175.16,175.4,3225.0,169.6366,169.8882,169.5398,169.7721,3225.0
2021-07-20 11:45:00,175.44,175.88,175.43,175.66,2313.0,169.8108,170.2367,169.8011,170.0237,2313.0
2021-07-20 11:50:00,175.82,175.82,175.68,175.8,800.0,170.1786,170.1786,170.0431,170.1593,800.0
2021-07-20 11:55:00,175.86,176.04,175.74,175.84,2270.0,170.2173,170.3916,170.1012,170.198,2270.0
2021-07-20 12:00:00,175.84,175.93,175.69,175.69,3056.0,170.198,170.2851,170.0528,170.0528,3056.0
2021-07-20 12:05:00,175.53,175.53,175.53,175.53,100.0,169.8979,169.8979,169.8979,169.8979,100.0
2021-07-20 12:10:00,175.5,175.57,175.38,175.57,5084.0,169.8689,169.9366,169.7527,169.9366,5084.0
2021-07-20 12:15:00,175.57,175.67,175.46,175.67,1935.0,169.9366,170.0334,169.8302,170.0334,1935.0
2021-07-20 12:20:00,175.56,175.73,175.55,175.67,3100.0,169.927,170.0915,169.9173,170.0334,3100.0
2021-07-20 12:25:00,175.79,175.79,175.57,175.64,1600.0,170.1496,170.1496,169.9366,170.0044,1600.0
2021-07-20 12:30:00,175.6,175.72,175.48,175.72,2672.0,169.9657,170.0818,169.8495,170.0818,2672.0
2021-07-20 12:35:00,175.71,175.79,175.51,175.52,475.0,170.0721,170.1496,169.8786,169.8882,475.0
2021-07-20 12:40:00,175.59,175.77,175.58,175.66,1115.0,169.956,170.1302,169.9463,170.0237,1115.0
2021-07-20 12:45:00,175.76,175.92,175.57,175.92,980.0,170.1205,170.2754,169.9366,170.2754,980.0
2021-07-20 12:50:00,175.95,175.98,175.82,175.94,2555.0,170.3044,170.3335,170.1786,170.2948,2555.0
2021-07-20 12:55:00,175.91,175.94,175.8,175.91,500.0,170.2657,170.2948,170.1593,170.2657,500.0
2021-07-20 13:00:00,175.83,175.93,175.6,175.6,1750.0,170.1883,170.2851,169.9657,169.9657,1750.0
2021-07-20 13:05:00,175.21,175.47,175.21,175.27,1100.0,169.5882,169.8398,169.5882,169.6463,1100.0
2021-07-20 13:10:00,175.19,175.28,174.87,174.95,2304.0,169.5688,169.6559,169.2591,169.3365,2304.0
2021-07-20 13:15:00,175.04,175.13,174.92,175.12,3291.0,169.4236,169.5108,169.3075,169.5011,3291.0
2021-07-20 13:20:00,175.19,175.22,175.08,175.13,1413.0,169.5688,169.5979,169.4624,169.5108,1413.0
2021-07-20 13:25:00,174.94,174.94,174.8,174.93,1288.0,169.3268,169.3268,169.1913,169.3172,1288.0
2021-07-20 13:30:00,174.84,175.02,174.84,174.87,1206.0,169.2301,169.4043,169.2301,169.2591,1206.0
2021-07-20 13:35:00,174.8,174.95,174.64,174.68,1645.0,169.1913,169.3365,169.0365,169.0752,1645.0
2021-07-20 13:40:00,174.72,174.85,174.72,174.77,2640.0,169.1139,169.2397,169.1139,169.1623,2640.0
2021-07-20 13:45:00,174.75,174.76,174.45,174.47,1717.0,169.1429,169.1526,168.8526,168.8719,1717.0
2021-07-20 13:50:00,174.5,174.52,174.35,174.51,4066.0,168.901,168.9203,168.7558,168.9106,4066.0
2021-07-20 13:55:00,174.57,174.96,174.56,174.9,2715.0,168.9687,169.3462,168.959,169.2881,2715.0
2021-07-20 14:00:00,174.92,175.05,174.86,174.87,1200.0,169.3075,169.4333,169.2494,169.2591,1200.0
2021-07-20 14:05:00,174.95,175.0,174.8,174.94,2120.0,169.3365,169.3849,169.1913,169.3268,2120.0
2021-07-20 14:10:00,174.94,174.94,174.77,174.86,1900.0,169.3268,169.3268,169.1623,169.2494,1900.0
2021-07-20 14:15:00,174.83,174.86,174.51,174.57,2100.0,169.2204,169.2494,168.9106,168.9687,2100.0
2021-07-20 14:20:00,174.5,174.61,174.49,174.49,2900.0,168.901,169.0074,168.8913,168.8913,2900.0
2021-07-20 14:25:00,174.47,174.57,174.13,174.46,6075.0,168.8719,168.9687,168.5428,168.8623,6075.0
2021-07-20 14:30:00,174.49,174.58,174.35,174.37,1970.0,168.8913,168.9784,168.7558,168.7751,1970.0
2021-07-20 14:35:00,174.36,174.43,174.33,174.36,810.0,168.7655,168.8332,168.7364,168.7655,810.0
2021-07-20 14:40:00,174.35,174.39,174.13,174.13,4330.0,168.7558,168.7945,168.5428,168.5428,4330.0
2021-07-20 14:45:00,174.23,174.3,174.14,174.21,3058.0,168.6396,168.7074,168.5525,168.6203,3058.0
2021-07-20 14:50:00,174.28,174.37,174.21,174.28,2500.0,168.688,168.7751,168.6203,168.688,2500.0
2021-07-20 14:55:00,174.25,174.25,173.9,174.12,2587.0,168.659,168.659,168.3202,168.5332,2587.0
2021-07-20 15:00:00,174.07,174.13,173.99,174.13,4568.0,168.4848,168.5428,168.4073,168.5428,4568.0
2021-07-20 15:05:00,174.11,174.27,174.05,174.27,4917.0,168.5235,168.6783,168.4654,168.6783,4917.0
2021-07-20 15:10:00,174.3,174.36,174.18,174.36,2660.0,168.7074,168.7655,168.5912,168.7655,2660.0
2021-07-20 15:15:00,174.27,174.53,174.16,174.53,3028.0,168.6783,168.93,168.5719,168.93,3028.0
2021-07-20 15:20:00,174.49,174.6,174.46,174.55,1659.0,168.8913,168.9978,168.8623,168.9494,1659.0
2021-07-20 15:25:00,174.52,174.59,174.28,174.29,3049.0,168.9203,168.9881,168.688,168.6977,3049.0
2021-07-20 15:30:00,174.28,174.38,174.17,174.2,6144.0,168.688,168.7848,168.5816,168.6106,6144.0
2021-07-20 15:35:00,174.26,174.38,174.17,174.25,7921.0,168.6687,168.7848,168.5816,168.659,7921.0
2021-07-20 15:40:00,174.25,174.37,174.19,174.24,10108.0,168.659,168.7751,168.6009,168.6493,10108.0
2021-07-20 15:45:00,174.24,174.47,174.23,174.47,7934.0,168.6493,168.8719,168.6396,168.8719,7934.0
2021-07-20 15:50:00,174.53,174.55,174.25,174.47,11592.0,168.93,168.9494,168.659,168.8719,11592.0
2021-07-20 15:55:00,174.45,174.49,174.29,174.43,29646.0,168.8526,168.8913,168.6977,168.8332,29646.0
2021-07-21 09:30:00,175.35,175.75,175.1,175.64,4843.0,169.7237,170.1109,169.4817,170.0044,4843.0
2021-07-21 09:35:00,175.95,176.09,175.5,175.93,1110.0,170.3044,170.44,169.8689,170.2851,1110.0
2021-07-21 09:40:00,176.12,176.43,175.98,176.43,800.0,170.469,170.769,170.3335,170.769,800.0
2021-07-21 09:45:00,176.21,176.73,176.21,176.47,3116.0,170.5561,171.0594,170.5561,170.8078,3116.0
2021-07-21 09:50:00,176.55,176.6,176.25,176.33,1477.0,170.8852,170.9336,170.5948,170.6722,1477.0
2021-07-21 09:55:00,176.43,176.68,176.28,176.48,1400.0,170.769,171.011,170.6239,170.8174,1400.0
2021-07-21 10:00:00,176.5,176.83,176.06,176.06,4260.0,170.8368,171.1562,170.4109,170.4109,4260.0
2021-07-21 10:05:00,175.98,176.5,175.98,176.36,4424.0,170.3335,170.8368,170.3335,170.7013,4424.0
2021-07-21 10:10:00,176.39,176.56,176.27,176.31,4717.0,170.7303,170.8949,170.6142,170.6529,4717.0
2021-07-21 10:15:00,176.32,176.32,176.0,176.06,3964.0,170.6626,170.6626,170.3528,170.4109,3964.0
2021-07-21 10:20:00,175.99,176.3,175.64,175.64,2900.0,170.3432,170.6432,170.0044,170.0044,2900.0
2021-07-21 10:25:00,175.63,175.66,174.89,175.07,1142.0,169.9947,170.0237,169.2785,169.4527,1142.0
2021-07-21 10:30:00,175.06,175.15,174.67,174.67,3468.0,169.443,169.5301,169.0655,169.0655,3468.0
2021-07-21 10:35:00,174.73,175.38,174.64,175.26,3044.0,169.1236,169.7527,169.0365,169.6366,3044.0
2021-07-21 10:40:00,175.21,175.63,175.21,175.53,2300.0,169.5882,169.9947,169.5882,169.8979,2300.0
2021-07-21 10:45:00,175.43,175.56,175.37,175.37,705.0,169.8011,169.927,169.7431,169.7431,705.0
2021-07-21 10:50:00,175.25,175.4,175.24,175.25,825.0,169.6269,169.7721,169.6172,169.6269,825.0
2021-07-21 10:55:00,175.23,175.68,175.23,175.57,1625.0,169.6075,170.0431,169.6075,169.9366,1625.0
2021-07-21 11:00:00,175.69,175.88,175.5,175.5,1954.0,170.0528,170.2367,169.8689,169.8689,1954.0
2021-07-21 11:05:00,175.61,175.63,174.85,174.97,2506.0,169.9754,169.9947,169.2397,169.3559,2506.0
2021-07-21 11:10:00,175.02,175.02,174.72,174.72,2400.0,169.4043,169.4043,169.1139,169.1139,2400.0
2021-07-21 11:15:00,174.73,175.35,174.73,175.35,3440.0,169.1236,169.7237,169.1236,169.7237,3440.0
2021-07-21 11:20:00,175.29,175.45,175.25,175.34,2255.0,169.6656,169.8205,169.6269,169.714,2255.0
2021-07-21 11:25:00,175.38,175.38,174.82,174.95,2490.0,169.7527,169.7527,169.2107,169.3365,2490.0
2021-07-21 11:30:00,174.8,175.36,174.79,175.27,5821.0,169.1913,169.7334,169.1817,169.6463,5821.0
2021-07-21 11:35:00,175.42,175.71,175.28,175.61,5742.0,169.7914,170.0721,169.6559,169.9754,5742.0
2021-07-21 11:40:00,175.53,175.71,175.45,175.7,3187.0,169.8979,170.0721,169.8205,170.0625,3187.0
2021-07-21 11:45:00,175.71,176.21,175.5,176.19,7504.0,170.0721,170.5561,169.8689,170.5367,7504.0
2021-07-21 11:50:00,176.17,176.41,175.86,175.86,7305.0,170.5174,170.7497,170.2173,170.2173,7305.0
2021-07-21 11:55:00,175.83,176.25,175.68,176.24,10544.0,170.1883,170.5948,170.0431,170.5851,10544.0
2021-07-21 12:00:00,176.1,176.5,176.1,176.17,2812.0,170.4496,170.8368,170.4496,170.5174,2812.0
2021-07-21 12:05:00,176.14,176.14,175.73,175.9,1400.0,170.4883,170.4883,170.0915,170.256,1400.0
2021-07-21 12:10:00,175.87,175.95,175.67,175.74,1670.0,170.227,170.3044,170.0334,170.1012,1670.0
2021-07-21 12:15:00,175.67,175.78,175.63,175.68,1327.0,170.0334,170.1399,169.9947,170.0431,1327.0
2021-07-21 12:20:00,175.56,175.79,175.51,175.77,4144.0,169.927,170.1496,169.8786,170.1302,4144.0
2021-07-21 12:25:00,175.58,175.71,175.55,175.62,1600.0,169.9463,170.0721,169.9173,169.985,1600.0
2021-07-21 12:30:00,175.61,175.89,175.6,175.7,3271.0,169.9754,170.2464,169.9657,170.0625,3271.0
2021-07-21 12:35:00,175.63,175.77,175.62,175.77,600.0,169.9947,170.1302,169.985,170.1302,600.0
2021-07-21 12:40:00,175.71,175.71,175.55,175.62,1902.0,170.0721,170.0721,169.9173,169.985,1902.0
2021-07-21 12:45:00,175.71,175.84,175.59,175.84,2449.0,170.0721,170.198,169.956,170.198,2449.0
2021-07-21 12:50:00,175.87,176.03,175.83,176.03,1710.0,170.227,170.3819,170.1883,170.3819,1710.0
2021-07-21 12:55:00,175.99,176.0,175.8,175.81,2100.0,170.3432,170.3528,170.1593,170.1689,2100.0
2021-07-21 13:00:00,175.78,176.09,175.78,175.9,7173.0,170.1399,170.44,170.1399,170.256,7173.0
2021-07-21 13:05:00,175.86,176.03,175.86,175.97,5373.0,170.2173,170.3819,170.2173,170.3238,5373.0
2021-07-21 13:10:00,175.94,176.07,175.75,175.75,2501.0,170.2948,170.4206,170.1109,170.1109,2501.0
2021-07-21 13:15:00,175.65,175.8,175.62,175.77,4128.0,170.0141,170.1593,169.985,170.1302,4128.0
2021-07-21 13:20:00,175.71,175.87,175.7,175.81,2110.0,170.0721,170.227,170.0625,170.1689,2110.0
2021-07-21 13:25:00,175.82,175.82,175.69,175.79,1002.0,170.1786,170.1786,170.0528,170.1496,1002.0
2021-07-21 13:30:00,175.85,176.0,175.81,175.93,2624.0,170.2077,170.3528,170.1689,170.2851,2624.0
2021-07-21 13:35:00,175.89,175.95,175.58,175.86,6529.0,170.2464,170.3044,169.9463,170.2173,6529.0
2021-07-21 13:40:00,175.87,175.92,175.8,175.81,2920.0,170.227,170.2754,170.1593,170.1689,2920.0
2021-07-21 13:45:00,175.84,175.85,175.69,175.79,1999.0,170.198,170.2077,170.0528,170.1496,1999.0
2021-07-21 13:50:00,175.84,175.96,175.74,175.92,3104.0,170.198,170.3141,170.1012,170.2754,3104.0
2021-07-21 13:55:00,175.9,175.92,175.56,175.56,2019.0,170.256,170.2754,169.927,169.927,2019.0
2021-07-21 14:00:00,175.64,175.94,175.64,175.9,3633.0,170.0044,170.2948,170.0044,170.256,3633.0
2021-07-21 14:05:00,175.95,176.01,175.91,176.0,1850.0,170.3044,170.3625,170.2657,170.3528,1850.0
2021-07-21 14:10:00,176.04,176.06,175.67,175.67,4800.0,170.3916,170.4109,170.0334,170.0334,4800.0
2021-07-21 14:15:00,175.7,176.0,175.67,175.98,5281.0,170.0625,170.3528,170.0334,170.3335,5281.0
2021-07-21 14:20:00,176.05,176.24,176.01,176.17,3756.0,170.4012,170.5851,170.3625,170.5174,3756.0
2021-07-21 14:25:00,176.14,176.2,176.06,176.12,1945.0,170.4883,170.5464,170.4109,170.469,1945.0
2021-07-21 14:30:00,176.07,176.23,176.03,176.21,1910.0,170.4206,170.5755,170.3819,170.5561,1910.0
2021-07-21 14:35:00,176.25,176.25,176.06,176.17,1925.0,170.5948,170.5948,170.4109,170.5174,1925.0
2021-07-21 14:40:00,176.22,176.25,176.12,176.19,8276.0,170.5658,170.5948,170.469,170.5367,8276.0
2021-07-21 14:45:00,176.24,176.42,176.24,176.42,2119.0,170.5851,170.7594,170.5851,170.7594,2119.0
2021-07-21 14:50:00,176.37,176.49,176.37,176.45,2913.0,170.711,170.8271,170.711,170.7884,2913.0
2021-07-21 14:55:00,176.37,176.45,176.29,176.29,2301.0,170.711,170.7884,170.6335,170.6335,2301.0
2021-07-21 15:00:00,176.34,176.4,176.25,176.32,4450.0,170.6819,170.74,170.5948,170.6626,4450.0
2021-07-21 15:05:00,176.35,176.42,176.3,176.42,1770.0,170.6916,170.7594,170.6432,170.7594,1770.0
2021-07-21 15:10:00,176.44,176.44,176.33,176.37,3600.0,170.7787,170.7787,170.6722,170.711,3600.0
2021-07-21 15:15:00,176.29,176.39,176.08,176.16,7798.0,170.6335,170.7303,170.4303,170.5077,7798.0
2021-07-21 15:20:00,176.07,176.16,175.99,176.1,3808.0,170.4206,170.5077,170.3432,170.4496,3808.0
2021-07-21 15:25:00,176.11,176.11,175.83,175.89,3501.0,170.4593,170.4593,170.1883,170.2464,3501.0
2021-07-21 15:30:00,175.86,176.03,175.79,176.0,6204.0,170.2173,170.3819,170.1496,170.3528,6204.0
2021-07-21 15:35:00,176.01,176.06,175.87,175.91,11378.0,170.3625,170.4109,170.227,170.2657,11378.0
2021-07-21 15:40:00,175.94,176.15,175.92,176.06,10340.0,170.2948,170.498,170.2754,170.4109,10340.0
2021-07-21 15:45:00,176.02,176.19,176.01,176.11,7898.0,170.3722,170.5367,170.3625,170.4593,7898.0
2021-07-21 15:50:00,176.13,176.3,175.88,176.28,19340.0,170.4787,170.6432,170.2367,170.6239,19340.0
2021-07-21 15:55:00,176.31,176.63,176.25,176.4,53042.0,170.6529,170.9626,170.5948,170.74,53042.0
2021-07-22 09:30:00,176.28,176.8,175.98,175.99,7778.0,170.6239,171.1272,170.3335,170.3432,7778.0
2021-07-22 09:35:00,175.63,175.79,175.3,175.69,3000.0,169.9947,170.1496,169.6753,170.0528,3000.0
2021-07-22 09:40:00,175.56,176.34,175.56,176.34,2000.0,169.927,170.6819,169.927,170.6819,2000.0
2021-07-22 09:45:00,176.31,176.31,175.91,175.91,500.0,170.6529,170.6529,170.2657,170.2657,500.0
2021-07-22 09:50:00,175.79,175.81,175.46,175.54,2608.0,170.1496,170.1689,169.8302,169.9076,2608.0
2021-07-22 09:55:00,175.34,175.35,175.34,175.34,100.0,169.714,169.7237,169.714,169.714,100.0
2021-07-22 10:00:00,175.52,175.52,174.89,174.89,2597.0,169.8882,169.8882,169.2785,169.2785,2597.0
2021-07-22 10:05:00,174.9,175.39,174.9,175.39,2747.0,169.2881,169.7624,169.2881,169.7624,2747.0
2021-07-22 10:10:00,175.4,175.4,175.07,175.1,1550.0,169.7721,169.7721,169.4527,169.4817,1550.0
2021-07-22 10:15:00,175.07,175.18,175.02,175.03,1309.0,169.4527,169.5591,169.4043,169.414,1309.0
2021-07-22 10:20:00,175.15,175.15,174.51,174.51,1309.0,169.5301,169.5301,168.9106,168.9106,1309.0
2021-07-22 10:25:00,174.59,174.59,174.29,174.46,702.0,168.9881,168.9881,168.6977,168.8623,702.0
2021-07-22 10:30:00,174.55,174.86,174.55,174.62,1175.0,168.9494,169.2494,168.9494,169.0171,1175.0
2021-07-22 10:35:00,174.37,174.82,174.37,174.82,1720.0,168.7751,169.2107,168.7751,169.2107,1720.0
2021-07-22 10:40:00,175.09,175.39,175.09,175.33,3027.0,169.472,169.7624,169.472,169.7043,3027.0
2021-07-22 10:45:00,175.14,175.36,175.01,175.36,3587.0,169.5204,169.7334,169.3946,169.7334,3587.0
2021-07-22 10:50:00,175.24,175.38,175.14,175.31,2815.0,169.6172,169.7527,169.5204,169.685,2815.0
2021-07-22 10:55:00,175.3,175.35,175.2,175.2,2309.0,169.6753,169.7237,169.5785,169.5785,2309.0
2021-07-22 11:00:00,175.15,175.27,174.89,174.94,2825.0,169.5301,169.6463,169.2785,169.3268,2825.0
2021-07-22 11:05:00,174.68,174.9,174.68,174.9,656.0,169.0752,169.2881,169.0752,169.2881,656.0
2021-07-22 11:10:00,174.95,174.98,174.89,174.94,500.0,169.3365,169.3656,169.2785,169.3268,500.0
2021-07-22 11:15:00,175.04,175.1,174.94,175.0,2030.0,169.4236,169.4817,169.3268,169.3849,2030.0
2021-07-22 11:20:00,175.15,175.15,174.92,175.06,3107.0,169.5301,169.5301,169.3075,169.443,3107.0
2021-07-22 11:25:00,175.03,175.04,174.69,174.89,2930.0,169.414,169.4236,169.0849,169.2785,2930.0
2021-07-22 11:30:00,174.93,175.37,174.92,175.04,2720.0,169.3172,169.7431,169.3075,169.4236,2720.0
2021-07-22 11:35:00,174.95,175.19,174.94,175.19,5105.0,169.3365,169.5688,169.3268,169.5688,5105.0
2021-07-22 11:40:00,175.06,175.19,174.89,174.95,1983.0,169.443,169.5688,169.2785,169.3365,1983.0
2021-07-22 11:45:00,174.99,175.18,174.99,175.09,1420.0,169.3752,169.5591,169.3752,169.472,1420.0
2021-07-22 11:50:00,175.08,175.18,174.99,175.18,2322.0,169.4624,169.5591,169.3752,169.5591,2322.0
2021-07-22 11:55:00,175.25,175.32,175.12,175.23,3578.0,169.6269,169.6947,169.5011,169.6075,3578.0
2021-07-22 12:00:00,175.24,175.29,175.04,175.22,3482.0,169.6172,169.6656,169.4236,169.5979,3482.0
2021-07-22 12:05:00,175.28,175.37,175.25,175.25,1606.0,169.6559,169.7431,169.6269,169.6269,1606.0
2021-07-22 12:10:00,175.36,175.46,175.27,175.37,2522.0,169.7334,169.8302,169.6463,169.7431,2522.0
2021-07-22 12:15:00,175.32,175.41,175.23,175.38,2004.0,169.6947,169.7818,169.6075,169.7527,2004.0
2021-07-22 12:20:00,175.36,175.44,175.36,175.44,600.0,169.7334,169.8108,169.7334,169.8108,600.0
2021-07-22 12:25:00,175.39,175.7,175.38,175.7,4111.0,169.7624,170.0625,169.7527,170.0625,4111.0
2021-07-22 12:30:00,175.72,175.79,175.59,175.61,1819.0,170.0818,170.1496,169.956,169.9754,1819.0
2021-07-22 12:35:00,175.62,175.79,175.61,175.78,1721.0,169.985,170.1496,169.9754,170.1399,1721.0
2021-07-22 12:40:00,175.75,175.85,175.73,175.8,2142.0,170.1109,170.2077,170.0915,170.1593,2142.0
2021-07-22 12:45:00,175.86,175.86,175.69,175.69,3047.0,170.2173,170.2173,170.0528,170.0528,3047.0
2021-07-22 12:50:00,175.7,175.86,175.7,175.81,2941.0,170.0625,170.2173,170.0625,170.1689,2941.0
2021-07-22 12:55:00,175.85,176.09,175.85,176.09,1986.0,170.2077,170.44,170.2077,170.44,1986.0
2021-07-22 13:00:00,176.09,176.18,175.99,176.12,1500.0,170.44,170.5271,170.3432,170.469,1500.0
2021-07-22 13:05:00,176.12,176.12,175.98,176.12,1048.0,170.469,170.469,170.3335,170.469,1048.0
2021-07-22 13:10:00,176.06,176.13,176.04,176.13,1785.0,170.4109,170.4787,170.3916,170.4787,1785.0
2021-07-22 13:15:00,176.12,176.12,175.92,175.92,620.0,170.469,170.469,170.2754,170.2754,620.0
2021-07-22 13:20:00,175.75,176.01,175.75,176.0,2829.0,170.1109,170.3625,170.1109,170.3528,2829.0
2021-07-22 13:25:00,175.97,176.01,175.8,175.92,2214.0,170.3238,170.3625,170.1593,170.2754,2214.0
2021-07-22 13:30:00,175.93,175.96,175.87,175.88,450.0,170.2851,170.3141,170.227,170.2367,450.0
2021-07-22 13:35:00,175.91,175.99,175.91,175.96,1500.0,170.2657,170.3432,170.2657,170.3141,1500.0
2021-07-22 13:40:00,175.99,176.01,175.93,175.93,2954.0,170.3432,170.3625,170.2851,170.2851,2954.0
2021-07-22 13:45:00,175.89,175.89,175.86,175.86,300.0,170.2464,170.2464,170.2173,170.2173,300.0
2021-07-22 13:50:00,175.92,175.93,175.82,175.9,3053.0,170.2754,170.2851,170.1786,170.256,3053.0
2021-07-22 13:55:00,175.83,175.94,175.81,175.94,2911.0,170.1883,170.2948,170.1689,170.2948,2911.0
2021-07-22 14:00:00,175.9,176.08,175.9,176.08,1615.0,170.256,170.4303,170.256,170.4303,1615.0
2021-07-22 14:05:00,176.16,176.18,175.95,176.0,1800.0,170.5077,170.5271,170.3044,170.3528,1800.0
2021-07-22 14:10:00,176.04,176.05,175.96,175.98,4392.0,170.3916,170.4012,170.3141,170.3335,4392.0
2021-07-22 14:15:00,176.02,176.1,176.02,176.07,2200.0,170.3722,170.4496,170.3722,170.4206,2200.0
2021-07-22 14:20:00,176.02,176.21,176.02,176.11,2490.0,170.3722,170.5561,170.3722,170.4593,2490.0
2021-07-22 14:25:00,176.13,176.34,176.13,176.33,1501.0,170.4787,170.6819,170.4787,170.6722,1501.0
2021-07-22 14:30:00,176.29,176.33,176.29,176.33,924.0,170.6335,170.6722,170.6335,170.6722,924.0
2021-07-22 14:35:00,176.28,176.28,176.13,176.13,1009.0,170.6239,170.6239,170.4787,170.4787,1009.0
2021-07-22 14:40:00,176.14,176.15,176.01,176.09,1767.0,170.4883,170.498,170.3625,170.44,1767.0
2021-07-22 14:45:00,176.09,176.26,176.08,176.26,1705.0,170.44,170.6045,170.4303,170.6045,1705.0
2021-07-22 14:50:00,176.21,176.29,176.08,176.19,3206.0,170.5561,170.6335,170.4303,170.5367,3206.0
2021-07-22 14:55:00,176.19,176.23,176.14,176.23,1704.0,170.5367,170.5755,170.4883,170.5755,1704.0
2021-07-22 15:00:00,176.23,176.29,176.2,176.25,1313.0,170.5755,170.6335,170.5464,170.5948,1313.0
2021-07-22 15:05:00,176.25,176.26,176.19,176.22,1765.0,170.5948,170.6045,170.5367,170.5658,1765.0
2021-07-22 15:10:00,176.16,176.2,176.03,176.03,2423.0,170.5077,170.5464,170.3819,170.3819,2423.0
2021-07-22 15:15:00,176.04,176.21,175.99,176.2,2213.0,170.3916,170.5561,170.3432,170.5464,2213.0
2021-07-22 15:20:00,176.17,176.17,175.99,176.05,1415.0,170.5174,170.5174,170.3432,170.4012,1415.0
2021-07-22 15:25:00,176.06,176.07,175.91,175.91,2424.0,170.4109,170.4206,170.2657,170.2657,2424.0
2021-07-22 15:30:00,175.87,175.94,175.73,175.94,4862.0,170.227,170.2948,170.0915,170.2948,4862.0
2021-07-22 15:35:00,175.88,175.94,175.8,175.94,5328.0,170.2367,170.2948,170.1593,170.2948,5328.0
2021-07-22 15:40:00,175.97,176.14,175.9,176.14,5473.0,170.3238,170.4883,170.256,170.4883,5473.0
2021-07-22 15:45:00,176.17,176.23,176.05,176.12,5556.0,170.5174,170.5755,170.4012,170.469,5556.0
2021-07-22 15:50:00,176.09,176.17,175.97,176.17,10367.0,170.44,170.5174,170.3238,170.5174,10367.0
2021-07-22 15:55:00,176.14,176.31,176.01,176.13,26262.0,170.4883,170.6529,170.3625,170.4787,26262.0
2021-07-23 09:30:00,176.95,176.95,175.98,176.8,6932.0,171.2724,171.2724,170.3335,171.1272,6932.0
2021-07-23 09:35:00,176.86,177.48,176.74,176.99,9410.0,171.1852,171.7854,171.0691,171.3111,9410.0
2021-07-23 09:40:00,177.1,177.26,176.69,177.26,1730.0,171.4175,171.5724,171.0207,171.5724,1730.0
2021-07-23 09:45:00,177.36,177.38,176.95,177.36,1200.0,171.6692,171.6886,171.2724,171.6692,1200.0
2021-07-23 09:50:00,177.34,177.34,176.9,176.91,1917.0,171.6498,171.6498,171.224,171.2336,1917.0
2021-07-23 09:55:00,176.81,176.83,176.36,176.37,500.0,171.1368,171.1562,170.7013,170.711,500.0
2021-07-23 10:00:00,176.61,176.81,176.47,176.57,1200.0,170.9433,171.1368,170.8078,170.9045,1200.0
2021-07-23 10:05:00,176.54,176.64,176.54,176.64,515.0,170.8755,170.9723,170.8755,170.9723,515.0
2021-07-23 10:10:00,176.77,176.77,176.54,176.54,400.0,171.0981,171.0981,170.8755,170.8755,400.0
2021-07-23 10:15:00,176.38,176.47,176.14,176.15,2712.0,170.7206,170.8078,170.4883,170.498,2712.0
2021-07-23 10:20:00,176.11,176.42,176.11,176.23,4327.0,170.4593,170.7594,170.4593,170.5755,4327.0
2021-07-23 10:25:00,176.22,176.51,176.22,176.49,2345.0,170.5658,170.8465,170.5658,170.8271,2345.0
2021-07-23 10:30:00,176.51,176.6,176.37,176.38,1017.0,170.8465,170.9336,170.711,170.7206,1017.0
2021-07-23 10:35:00,176.42,176.98,176.42,176.9,1547.0,170.7594,171.3014,170.7594,171.224,1547.0
2021-07-23 10:40:00,176.89,177.38,176.89,177.38,1902.0,171.2143,171.6886,171.2143,171.6886,1902.0
2021-07-23 10:45:00,177.33,177.49,177.31,177.49,1115.0,171.6402,171.795,171.6208,171.795,1115.0
2021-07-23 10:50:00,177.62,177.66,177.49,177.52,1406.0,171.9209,171.9596,171.795,171.8241,1406.0
2021-07-23 10:55:00,177.55,177.75,177.52,177.68,3943.0,171.8531,172.0467,171.8241,171.9789,3943.0
2021-07-23 11:00:00,177.73,177.8,177.69,177.8,1420.0,172.0273,172.0951,171.9886,172.0951,1420.0
2021-07-23 11:05:00,177.89,178.0,177.83,177.97,2691.0,172.1822,172.2887,172.1241,172.2596,2691.0
2021-07-23 11:10:00,177.96,177.96,177.79,177.79,1650.0,172.2499,172.2499,172.0854,172.0854,1650.0
2021-07-23 11:15:00,177.71,177.75,177.66,177.7,813.0,172.008,172.0467,171.9596,171.9983,813.0
2021-07-23 11:20:00,177.69,178.0,177.63,178.0,2228.0,171.9886,172.2887,171.9305,172.2887,2228.0
2021-07-23 11:25:00,177.85,178.03,177.85,178.0,1000.0,172.1435,172.3177,172.1435,172.2887,1000.0
2021-07-23 11:30:00,177.95,178.04,177.75,177.81,6800.0,172.2403,172.3274,172.0467,172.1048,6800.0
2021-07-23 11:35:00,177.84,177.85,177.67,177.77,1027.0,172.1338,172.1435,171.9693,172.066,1027.0
2021-07-23 11:40:00,177.72,177.81,177.44,177.44,2390.0,172.0177,172.1048,171.7466,171.7466,2390.0
2021-07-23 11:45:00,177.49,177.62,177.43,177.47,2137.0,171.795,171.9209,171.737,171.7757,2137.0
2021-07-23 11:50:00,177.35,177.48,177.35,177.45,812.0,171.6595,171.7854,171.6595,171.7563,812.0
2021-07-23 11:55:00,177.45,177.51,177.22,177.33,1606.0,171.7563,171.8144,171.5337,171.6402,1606.0
2021-07-23 12:00:00,177.27,177.36,177.17,177.26,1708.0,171.5821,171.6692,171.4853,171.5724,1708.0
2021-07-23 12:05:00,177.13,177.38,177.13,177.31,1148.0,171.4466,171.6886,171.4466,171.6208,1148.0
2021-07-23 12:10:00,177.37,177.64,177.35,177.48,2609.0,171.6789,171.9402,171.6595,171.7854,2609.0
2021-07-23 12:15:00,177.5,177.61,177.5,177.58,1551.0,171.8047,171.9112,171.8047,171.8821,1551.0
2021-07-23 12:20:00,177.63,177.66,177.52,177.53,1246.0,171.9305,171.9596,171.8241,171.8337,1246.0
2021-07-23 12:25:00,177.56,177.62,177.46,177.58,1703.0,171.8628,171.9209,171.766,171.8821,1703.0
2021-07-23 12:30:00,177.58,177.59,177.4,177.49,1950.0,171.8821,171.8918,171.7079,171.795,1950.0
2021-07-23 12:35:00,177.54,177.58,177.52,177.52,600.0,171.8434,171.8821,171.8241,171.8241,600.0
2021-07-23 12:40:00,177.59,177.6,177.3,177.59,1710.0,171.8918,171.9015,171.6111,171.8918,1710.0
2021-07-23 12:45:00,177.59,177.79,177.57,177.79,1502.0,171.8918,172.0854,171.8725,172.0854,1502.0
2021-07-23 12:50:00,177.79,177.88,177.75,177.88,1530.0,172.0854,172.1725,172.0467,172.1725,1530.0
2021-07-23 12:55:00,177.88,178.01,177.88,178.01,1849.0,172.1725,172.2983,172.1725,172.2983,1849.0
2021-07-23 13:00:00,177.93,178.0,177.82,178.0,1042.0,172.2209,172.2887,172.1144,172.2887,1042.0
2021-07-23 13:05:00,177.92,177.96,177.8,177.93,1828.0,172.2112,172.2499,172.0951,172.2209,1828.0
2021-07-23 13:10:00,177.95,178.03,177.89,177.98,2109.0,172.2403,172.3177,172.1822,172.2693,2109.0
2021-07-23 13:15:00,177.92,178.0,177.92,177.94,4311.0,172.2112,172.2887,172.2112,172.2306,4311.0
2021-07-23 13:20:00,177.89,177.97,177.88,177.95,700.0,172.1822,172.2596,172.1725,172.2403,700.0
2021-07-23 13:25:00,177.97,178.01,177.82,177.95,5798.0,172.2596,172.2983,172.1144,172.2403,5798.0
2021-07-23 13:30:00,177.89,177.95,177.77,177.84,2439.0,172.1822,172.2403,172.066,172.1338,2439.0
2021-07-23 13:35:00,177.85,178.0,177.85,177.94,3939.0,172.1435,172.2887,172.1435,172.2306,3939.0
2021-07-23 13:40:00,177.92,178.02,177.87,177.98,3603.0,172.2112,172.308,172.1628,172.2693,3603.0
2021-07-23 13:45:00,177.99,178.01,177.92,177.98,4557.0,172.279,172.2983,172.2112,172.2693,4557.0
2021-07-23 13:50:00,177.91,177.94,177.82,177.86,1702.0,172.2016,172.2306,172.1144,172.1532,1702.0
2021-07-23 13:55:00,177.88,178.0,177.88,177.98,2413.0,172.1725,172.2887,172.1725,172.2693,2413.0
2021-07-23 14:00:00,177.92,178.0,177.9,177.99,2154.0,172.2112,172.2887,172.1919,172.279,2154.0
2021-07-23 14:05:00,178.02,178.02,177.92,177.96,7188.0,172.308,172.308,172.2112,172.2499,7188.0
2021-07-23 14:10:00,177.96,178.01,177.88,177.88,2826.0,172.2499,172.2983,172.1725,172.1725,2826.0
2021-07-23 14:15:00,177.87,177.94,177.87,177.88,1403.0,172.1628,172.2306,172.1628,172.1725,1403.0
2021-07-23 14:20:00,177.92,177.98,177.87,177.88,2010.0,172.2112,172.2693,172.1628,172.1725,2010.0
2021-07-23 14:25:00,177.89,177.94,177.88,177.94,1086.0,172.1822,172.2306,172.1725,172.2306,1086.0
2021-07-23 14:30:00,177.94,178.02,177.89,177.93,6874.0,172.2306,172.308,172.1822,172.2209,6874.0
2021-07-23 14:35:00,177.98,178.0,177.93,177.93,2662.0,172.2693,172.2887,172.2209,172.2209,2662.0
2021-07-23 14:40:00,177.95,178.02,177.89,177.94,4203.0,172.2403,172.308,172.1822,172.2306,4203.0
2021-07-23 14:45:00,177.95,178.0,177.88,177.88,2054.0,172.2403,172.2887,172.1725,172.1725,2054.0
2021-07-23 14:50:00,177.82,177.95,177.82,177.95,1156.0,172.1144,172.2403,172.1144,172.2403,1156.0
2021-07-23 14:55:00,177.83,177.87,177.78,177.83,755.0,172.1241,172.1628,172.0757,172.1241,755.0
2021-07-23 15:00:00,177.82,177.82,177.63,177.64,1805.0,172.1144,172.1144,171.9305,171.9402,1805.0
2021-07-23 15:05:00,177.62,177.62,177.43,177.43,2203.0,171.9209,171.9209,171.737,171.737,2203.0
2021-07-23 15:10:00,177.46,177.47,177.18,177.27,1153.0,171.766,171.7757,171.495,171.5821,1153.0
2021-07-23 15:15:00,177.07,177.44,177.07,177.44,1813.0,171.3885,171.7466,171.3885,171.7466,1813.0
2021-07-23 15:20:00,177.47,177.51,177.32,177.41,1850.0,171.7757,171.8144,171.6305,171.7176,1850.0
2021-07-23 15:25:00,177.41,177.62,177.41,177.55,6658.0,171.7176,171.9209,171.7176,171.8531,6658.0
2021-07-23 15:30:00,177.6,177.79,177.58,177.7,2708.0,171.9015,172.0854,171.8821,171.9983,2708.0
2021-07-23 15:35:00,177.66,177.96,177.64,177.96,3251.0,171.9596,172.2499,171.9402,172.2499,3251.0
2021-07-23 15:40:00,177.88,178.01,177.88,178.01,2915.0,172.1725,172.2983,172.1725,172.2983,2915.0
2021-07-23 15:45:00,178.03,178.16,177.95,177.99,19105.0,172.3177,172.4435,172.2403,172.279,19105.0
2021-07-23 15:50:00,178.02,178.43,177.92,178.38,25917.0,172.308,172.7049,172.2112,172.6565,25917.0
2021-07-23 15:55:00,178.41,178.44,177.99,178.19,22491.0,172.6855,172.7145,172.279,172.4726,22491.0
2021-07-26 09:30:00,178.41,178.78,178.13,178.13,10111.0,172.6855,173.0436,172.4145,172.4145,10111.0
2021-07-26 09:35:00,178.28,178.38,177.28,177.62,4246.0,172.5597,172.6565,171.5918,171.9209,4246.0
2021-07-26 09:40:00,177.65,177.65,176.6,176.81,3783.0,171.9499,171.9499,170.9336,171.1368,3783.0
2021-07-26 09:45:00,176.61,177.14,176.6,176.99,3939.0,170.9433,171.4563,170.9336,171.3111,3939.0
2021-07-26 09:50:00,176.99,177.76,176.78,177.76,4169.0,171.3111,172.0564,171.1078,172.0564,4169.0
2021-07-26 09:55:00,177.85,177.85,177.66,177.8,1794.0,172.1435,172.1435,171.9596,172.0951,1794.0
2021-07-26 10:00:00,177.67,177.67,177.08,177.09,4510.0,171.9693,171.9693,171.3982,171.4079,4510.0
2021-07-26 10:05:00,176.96,176.96,176.7,176.9,979.0,171.282,171.282,171.0304,171.224,979.0
2021-07-26 10:10:00,176.8,176.89,176.57,176.75,1117.0,171.1272,171.2143,170.9045,171.0788,1117.0
2021-07-26 10:15:00,176.74,177.34,176.73,177.11,4045.0,171.0691,171.6498,171.0594,171.4272,4045.0
2021-07-26 10:20:00,177.29,177.3,177.0,177.03,1500.0,171.6014,171.6111,171.3208,171.3498,1500.0
2021-07-26 10:25:00,177.0,177.2,176.86,177.14,1673.0,171.3208,171.5143,171.1852,171.4563,1673.0
2021-07-26 10:30:00,177.13,177.13,176.09,176.1,2030.0,171.4466,171.4466,170.44,170.4496,2030.0
2021-07-26 10:35:00,176.2,176.23,175.91,176.23,1541.0,170.5464,170.5755,170.2657,170.5755,1541.0
2021-07-26 10:40:00,176.33,176.55,176.33,176.5,800.0,170.6722,170.8852,170.6722,170.8368,800.0
2021-07-26 10:45:00,176.37,176.84,176.35,176.71,3253.0,170.711,171.1659,170.6916,171.0401,3253.0
2021-07-26 10:50:00,176.67,176.72,176.56,176.56,1795.0,171.0013,171.0497,170.8949,170.8949,1795.0
2021-07-26 10:55:00,176.56,176.71,176.46,176.47,5989.0,170.8949,171.0401,170.7981,170.8078,5989.0
2021-07-26 11:00:00,176.5,176.86,176.3,176.6,8269.0,170.8368,171.1852,170.6432,170.9336,8269.0
2021-07-26 11:05:00,176.6,176.76,176.38,176.57,71586.0,170.9336,171.0885,170.7206,170.9045,71586.0
2021-07-26 11:10:00,176.47,176.58,176.42,176.44,3744.0,170.8078,170.9142,170.7594,170.7787,3744.0
2021-07-26 11:15:00,176.51,176.64,176.49,176.59,10919.0,170.8465,170.9723,170.8271,170.9239,10919.0
2021-07-26 11:20:00,176.55,176.6,176.34,176.49,2413.0,170.8852,170.9336,170.6819,170.8271,2413.0
2021-07-26 11:25:00,176.46,176.61,176.44,176.5,1800.0,170.7981,170.9433,170.7787,170.8368,1800.0
2021-07-26 11:30:00,176.49,176.59,176.36,176.59,3320.0,170.8271,170.9239,170.7013,170.9239,3320.0
2021-07-26 11:35:00,176.56,176.62,176.45,176.47,3513.0,170.8949,170.9529,170.7884,170.8078,3513.0
2021-07-26 11:40:00,176.52,176.55,176.41,176.41,1559.0,170.8562,170.8852,170.7497,170.7497,1559.0
2021-07-26 11:45:00,176.44,176.59,176.43,176.45,2517.0,170.7787,170.9239,170.769,170.7884,2517.0
2021-07-26 11:50:00,176.45,176.58,176.44,176.58,1919.0,170.7884,170.9142,170.7787,170.9142,1919.0
2021-07-26 11:55:00,176.56,176.59,176.44,176.5,2802.0,170.8949,170.9239,170.7787,170.8368,2802.0
2021-07-26 12:00:00,176.43,176.59,176.41,176.55,2103.0,170.769,170.9239,170.7497,170.8852,2103.0
2021-07-26 12:05:00,176.6,176.65,176.52,176.6,7880.0,170.9336,170.982,170.8562,170.9336,7880.0
2021-07-26 12:10:00,176.6,176.74,176.34,176.34,34222.0,170.9336,171.0691,170.6819,170.6819,34222.0
2021-07-26 12:15:00,176.31,176.31,176.07,176.25,3040.0,170.6529,170.6529,170.4206,170.5948,3040.0
2021-07-26 12:20:00,176.27,176.48,176.26,176.44,2500.0,170.6142,170.8174,170.6045,170.7787,2500.0
2021-07-26 12:25:00,176.45,176.46,176.27,176.35,3132.0,170.7884,170.7981,170.6142,170.6916,3132.0
2021-07-26 12:30:00,176.44,176.46,176.34,176.35,2136.0,170.7787,170.7981,170.6819,170.6916,2136.0
2021-07-26 12:35:00,176.39,176.6,176.38,176.46,2652.0,170.7303,170.9336,170.7206,170.7981,2652.0
2021-07-26 12:40:00,176.52,176.57,176.49,176.49,1800.0,170.8562,170.9045,170.8271,170.8271,1800.0
2021-07-26 12:45:00,176.54,176.61,176.45,176.45,4771.0,170.8755,170.9433,170.7884,170.7884,4771.0
2021-07-26 12:50:00,176.55,176.55,176.44,176.5,1000.0,170.8852,170.8852,170.7787,170.8368,1000.0
2021-07-26 12:55:00,176.49,176.55,176.49,176.52,3183.0,170.8271,170.8852,170.8271,170.8562,3183.0
2021-07-26 13:00:00,176.58,176.62,176.5,176.53,3966.0,170.9142,170.9529,170.8368,170.8658,3966.0
2021-07-26 13:05:00,176.55,176.74,176.45,176.45,14311.0,170.8852,171.0691,170.7884,170.7884,14311.0
2021-07-26 13:10:00,176.58,176.59,176.47,176.57,2002.0,170.9142,170.9239,170.8078,170.9045,2002.0
2021-07-26 13:15:00,176.54,176.58,176.53,176.56,1900.0,170.8755,170.9142,170.8658,170.8949,1900.0
2021-07-26 13:20:00,176.56,176.77,176.51,176.51,16009.0,170.8949,171.0981,170.8465,170.8465,16009.0
2021-07-26 13:25:00,176.49,176.5,176.37,176.43,1469.0,170.8271,170.8368,170.711,170.769,1469.0
2021-07-26 13:30:00,176.5,176.52,176.44,176.46,1200.0,170.8368,170.8562,170.7787,170.7981,1200.0
2021-07-26 13:35:00,176.5,176.63,176.37,176.43,7272.0,170.8368,170.9626,170.711,170.769,7272.0
2021-07-26 13:40:00,176.37,176.37,176.19,176.25,7920.0,170.711,170.711,170.5367,170.5948,7920.0
2021-07-26 13:45:00,176.24,176.3,176.23,176.27,1700.0,170.5851,170.6432,170.5755,170.6142,1700.0
2021-07-26 13:50:00,176.28,176.4,176.19,176.26,6951.0,170.6239,170.74,170.5367,170.6045,6951.0
2021-07-26 13:55:00,176.32,176.32,176.22,176.22,2071.0,170.6626,170.6626,170.5658,170.5658,2071.0
2021-07-26 14:00:00,176.23,176.3,176.17,176.21,5373.0,170.5755,170.6432,170.5174,170.5561,5373.0
2021-07-26 14:05:00,176.19,176.3,176.19,176.29,1800.0,170.5367,170.6432,170.5367,170.6335,1800.0
2021-07-26 14:10:00,176.29,176.31,176.21,176.3,5878.0,170.6335,170.6529,170.5561,170.6432,5878.0
2021-07-26 14:15:00,176.31,176.33,176.23,176.3,9541.0,170.6529,170.6722,170.5755,170.6432,9541.0
2021-07-26 14:20:00,176.3,176.31,176.21,176.29,5711.0,170.6432,170.6529,170.5561,170.6335,5711.0
2021-07-26 14:25:00,176.3,176.32,176.17,176.3,11379.0,170.6432,170.6626,170.5174,170.6432,11379.0
2021-07-26 14:30:00,176.29,176.52,176.25,176.5,18732.0,170.6335,170.8562,170.5948,170.8368,18732.0
2021-07-26 14:35:00,176.46,176.51,176.4,176.4,5210.0,170.7981,170.8465,170.74,170.74,5210.0
2021-07-26 14:40:00,176.38,176.45,176.28,176.31,2884.0,170.7206,170.7884,170.6239,170.6529,2884.0
2021-07-26 14:45:00,176.34,176.45,176.32,176.43,3506.0,170.6819,170.7884,170.6626,170.769,3506.0
2021-07-26 14:50:00,176.44,176.46,176.18,176.18,6160.0,170.7787,170.7981,170.5271,170.5271,6160.0
2021-07-26 14:55:00,176.24,176.3,176.08,176.11,4246.0,170.5851,170.6432,170.4303,170.4593,4246.0
2021-07-26 15:00:00,176.14,176.23,176.06,176.1,3889.0,170.4883,170.5755,170.4109,170.4496,3889.0
2021-07-26 15:05:00,176.08,176.19,176.04,176.14,3559.0,170.4303,170.5367,170.3916,170.4883,3559.0
2021-07-26 15:10:00,176.14,176.2,176.12,176.2,4266.0,170.4883,170.5464,170.469,170.5464,4266.0
2021-07-26 15:15:00,176.18,176.45,176.18,176.45,4031.0,170.5271,170.7884,170.5271,170.7884,4031.0
2021-07-26 15:20:00,176.42,176.42,176.19,176.32,5067.0,170.7594,170.7594,170.5367,170.6626,5067.0
2021-07-26 15:25:00,176.31,176.32,176.21,176.25,3459.0,170.6529,170.6626,170.5561,170.5948,3459.0
2021-07-26 15:30:00,176.28,176.31,176.23,176.31,4764.0,170.6239,170.6529,170.5755,170.6529,4764.0
2021-07-26 15:35:00,176.31,176.37,176.15,176.16,6408.0,170.6529,170.711,170.498,170.5077,6408.0
2021-07-26 15:40:00,176.2,176.26,176.14,176.21,9591.0,170.5464,170.6045,170.4883,170.5561,9591.0
2021-07-26 15:45:00,176.21,176.21,176.05,176.11,14019.0,170.5561,170.5561,170.4012,170.4593,14019.0
2021-07-26 15:50:00,176.13,176.39,175.98,176.35,31726.0,170.4787,170.7303,170.3335,170.6916,31726.0
2021-07-26 15:55:00,176.35,176.36,175.93,176.0,52517.0,170.6916,170.7013,170.2851,170.3528,52517.0
2021-07-27 09:30:00,174.33,174.33,173.01,173.4,18963.0,168.7364,168.7364,167.4588,167.8363,18963.0
2021-07-27 09:35:00,173.44,173.75,172.53,172.7,2921.0,167.875,168.175,166.9942,167.1587,2921.0
2021-07-27 09:40:00,173.05,173.46,172.93,173.46,1607.0,167.4975,167.8943,167.3813,167.8943,1607.0
2021-07-27 09:45:00,173.61,174.51,173.6,174.03,2117.0,168.0395,168.9106,168.0298,168.446,2117.0
2021-07-27 09:50:00,174.41,174.5,173.79,173.79,1200.0,168.8139,168.901,168.2137,168.2137,1200.0
2021-07-27 09:55:00,173.87,174.65,173.87,174.4,3049.0,168.2912,169.0462,168.2912,168.8042,3049.0
2021-07-27 10:00:00,174.64,175.13,174.64,174.75,4641.0,169.0365,169.5108,169.0365,169.1429,4641.0
2021-07-27 10:05:00,174.9,175.04,174.81,175.02,3179.0,169.2881,169.4236,169.201,169.4043,3179.0
2021-07-27 10:10:00,174.88,175.1,174.56,175.04,3050.0,169.2688,169.4817,168.959,169.4236,3050.0
2021-07-27 10:15:00,175.03,175.32,174.94,174.94,700.0,169.414,169.6947,169.3268,169.3268,700.0
2021-07-27 10:20:00,175.04,175.26,175.04,175.17,1933.0,169.4236,169.6366,169.4236,169.5495,1933.0
2021-07-27 10:25:00,175.15,175.36,175.09,175.13,5679.0,169.5301,169.7334,169.472,169.5108,5679.0
2021-07-27 10:30:00,175.0,175.42,174.78,174.88,21139.0,169.3849,169.7914,169.172,169.2688,21139.0
2021-07-27 10:35:00,174.94,175.54,174.76,175.31,32551.0,169.3268,169.9076,169.1526,169.685,32551.0
2021-07-27 10:40:00,175.63,175.87,175.58,175.58,1498.0,169.9947,170.227,169.9463,169.9463,1498.0
2021-07-27 10:45:00,175.67,175.77,175.36,175.77,2150.0,170.0334,170.1302,169.7334,170.1302,2150.0
2021-07-27 10:50:00,175.78,176.37,175.77,176.3,2060.0,170.1399,170.711,170.1302,170.6432,2060.0
2021-07-27 10:55:00,176.28,176.31,176.09,176.09,4229.0,170.6239,170.6529,170.44,170.44,4229.0
2021-07-27 11:00:00,176.02,176.07,175.86,176.01,2645.0,170.3722,170.4206,170.2173,170.3625,2645.0
2021-07-27 11:05:00,176.04,176.21,175.99,176.06,2001.0,170.3916,170.5561,170.3432,170.4109,2001.0
2021-07-27 11:10:00,176.15,176.27,176.11,176.24,2008.0,170.498,170.6142,170.4593,170.5851,2008.0
2021-07-27 11:15:00,176.29,176.29,175.98,175.99,1031.0,170.6335,170.6335,170.3335,170.3432,1031.0
2021-07-27 11:20:00,175.88,175.99,175.69,175.75,1447.0,170.2367,170.3432,170.0528,170.1109,1447.0
2021-07-27 11:25:00,175.63,175.75,175.63,175.65,764.0,169.9947,170.1109,169.9947,170.0141,764.0
2021-07-27 11:30:00,175.67,175.71,175.51,175.67,2716.0,170.0334,170.0721,169.8786,170.0334,2716.0
2021-07-27 11:35:00,175.48,175.58,175.16,175.18,1401.0,169.8495,169.9463,169.5398,169.5591,1401.0
2021-07-27 11:40:00,175.17,175.43,175.16,175.3,1130.0,169.5495,169.8011,169.5398,169.6753,1130.0
2021-07-27 11:45:00,175.45,175.48,175.34,175.4,1574.0,169.8205,169.8495,169.714,169.7721,1574.0
2021-07-27 11:50:00,175.42,175.53,175.42,175.53,601.0,169.7914,169.8979,169.7914,169.8979,601.0
2021-07-27 11:55:00,175.68,175.68,175.61,175.64,370.0,170.0431,170.0431,169.9754,170.0044,370.0
2021-07-27 12:00:00,175.58,175.62,175.19,175.2,1607.0,169.9463,169.985,169.5688,169.5785,1607.0
2021-07-27 12:05:00,175.08,175.17,174.79,174.79,800.0,169.4624,169.5495,169.1817,169.1817,800.0
2021-07-27 12:10:00,174.77,174.89,174.74,174.82,2110.0,169.1623,169.2785,169.1333,169.2107,2110.0
2021-07-27 12:15:00,174.9,174.9,174.85,174.89,500.0,169.2881,169.2881,169.2397,169.2785,500.0
2021-07-27 12:20:00,174.95,174.98,174.93,174.94,1130.0,169.3365,169.3656,169.3172,169.3268,1130.0
2021-07-27 12:25:00,175.05,175.18,175.05,175.18,500.0,169.4333,169.5591,169.4333,169.5591,500.0
2021-07-27 12:30:00,175.28,175.32,175.15,175.27,2030.0,169.6559,169.6947,169.5301,169.6463,2030.0
2021-07-27 12:35:00,175.26,175.46,175.24,175.46,1300.0,169.6366,169.8302,169.6172,169.8302,1300.0
2021-07-27 12:40:00,175.4,175.69,175.36,175.51,3142.0,169.7721,170.0528,169.7334,169.8786,3142.0
2021-07-27 12:45:00,175.6,175.7,175.54,175.55,1919.0,169.9657,170.0625,169.9076,169.9173,1919.0
2021-07-27 12:50:00,175.6,175.64,175.55,175.64,637.0,169.9657,170.0044,169.9173,170.0044,637.0
2021-07-27 12:55:00,175.48,175.65,175.46,175.65,848.0,169.8495,170.0141,169.8302,170.0141,848.0
2021-07-27 13:00:00,175.71,175.8,175.65,175.75,1900.0,170.0721,170.1593,170.0141,170.1109,1900.0
2021-07-27 13:05:00,175.77,176.08,175.73,175.76,2572.0,170.1302,170.4303,170.0915,170.1205,2572.0
2021-07-27 13:10:00,175.68,175.88,175.67,175.88,910.0,170.0431,170.2367,170.0334,170.2367,910.0
2021-07-27 13:15:00,175.84,175.98,175.8,175.98,2308.0,170.198,170.3335,170.1593,170.3335,2308.0
2021-07-27 13:20:00,175.97,176.01,175.97,176.0,672.0,170.3238,170.3625,170.3238,170.3528,672.0
2021-07-27 13:25:00,175.89,175.89,175.79,175.79,500.0,170.2464,170.2464,170.1496,170.1496,500.0
2021-07-27 13:30:00,175.72,175.72,175.52,175.57,2526.0,170.0818,170.0818,169.8882,169.9366,2526.0
2021-07-27 13:35:00,175.63,175.65,175.58,175.65,600.0,169.9947,170.0141,169.9463,170.0141,600.0
2021-07-27 13:40:00,175.67,175.74,175.49,175.57,4578.0,170.0334,170.1012,169.8592,169.9366,4578.0
2021-07-27 13:45:00,175.54,175.71,175.54,175.68,1150.0,169.9076,170.0721,169.9076,170.0431,1150.0
2021-07-27 13:50:00,175.69,175.88,175.69,175.7,3802.0,170.0528,170.2367,170.0528,170.0625,3802.0
2021-07-27 13:55:00,175.75,175.76,175.65,175.65,806.0,170.1109,170.1205,170.0141,170.0141,806.0
2021-07-27 14:00:00,175.52,175.53,175.32,175.37,3355.0,169.8882,169.8979,169.6947,169.7431,3355.0
2021-07-27 14:05:00,175.42,175.46,175.2,175.28,1204.0,169.7914,169.8302,169.5785,169.6559,1204.0
2021-07-27 14:10:00,175.24,175.52,175.24,175.51,2435.0,169.6172,169.8882,169.6172,169.8786,2435.0
2021-07-27 14:15:00,175.56,175.68,175.56,175.65,1511.0,169.927,170.0431,169.927,170.0141,1511.0
2021-07-27 14:20:00,175.56,175.67,175.43,175.67,2492.0,169.927,170.0334,169.8011,170.0334,2492.0
2021-07-27 14:25:00,175.72,175.9,175.72,175.88,6522.0,170.0818,170.256,170.0818,170.2367,6522.0
2021-07-27 14:30:00,175.96,176.14,175.96,176.08,4339.0,170.3141,170.4883,170.3141,170.4303,4339.0
2021-07-27 14:35:00,176.06,176.21,175.98,175.98,3161.0,170.4109,170.5561,170.3335,170.3335,3161.0
2021-07-27 14:40:00,176.03,176.06,175.94,175.95,2344.0,170.3819,170.4109,170.2948,170.3044,2344.0
2021-07-27 14:45:00,175.95,176.45,175.94,176.43,3549.0,170.3044,170.7884,170.2948,170.769,3549.0
2021-07-27 14:50:00,176.36,176.63,176.28,176.57,8084.0,170.7013,170.9626,170.6239,170.9045,8084.0
2021-07-27 14:55:00,176.63,176.66,176.55,176.66,2988.0,170.9626,170.9917,170.8852,170.9917,2988.0
2021-07-27 15:00:00,176.65,176.87,176.64,176.8,5413.0,170.982,171.1949,170.9723,171.1272,5413.0
2021-07-27 15:05:00,176.88,176.98,176.41,176.41,1615.0,171.2046,171.3014,170.7497,170.7497,1615.0
2021-07-27 15:10:00,176.28,176.31,176.13,176.2,3106.0,170.6239,170.6529,170.4787,170.5464,3106.0
2021-07-27 15:15:00,176.22,176.3,176.18,176.18,2268.0,170.5658,170.6432,170.5271,170.5271,2268.0
2021-07-27 15:20:00,176.21,176.21,175.98,176.04,1906.0,170.5561,170.5561,170.3335,170.3916,1906.0
2021-07-27 15:25:00,175.96,176.07,175.93,176.06,2405.0,170.3141,170.4206,170.2851,170.4109,2405.0
2021-07-27 15:30:00,176.01,176.04,175.81,175.87,4010.0,170.3625,170.3916,170.1689,170.227,4010.0
2021-07-27 15:35:00,175.85,176.1,175.82,176.04,3773.0,170.2077,170.4496,170.1786,170.3916,3773.0
2021-07-27 15:40:00,176.02,176.15,175.99,176.11,3642.0,170.3722,170.498,170.3432,170.4593,3642.0
2021-07-27 15:45:00,176.17,176.25,175.96,176.04,5214.0,170.5174,170.5948,170.3141,170.3916,5214.0
2021-07-27 15:50:00,176.09,176.56,176.09,176.47,10668.0,170.44,170.8949,170.44,170.8078,10668.0
2021-07-27 15:55:00,176.43,176.7,176.35,176.67,19684.0,170.769,171.0304,170.6916,171.0013,19684.0
2021-07-28 09:30:00,177.07,177.07,176.62,176.97,3733.0,171.3885,171.3885,170.9529,171.2917,3733.0
2021-07-28 09:35:00,177.03,177.05,177.02,177.05,623.0,171.3498,171.3691,171.3401,171.3691,623.0
2021-07-28 09:40:00,177.03,177.03,176.71,176.95,700.0,171.3498,171.3498,171.0401,171.2724,700.0
2021-07-28 09:45:00,177.09,177.12,176.51,176.78,1398.0,171.4079,171.4369,170.8465,171.1078,1398.0
2021-07-28 09:50:00,176.6,176.6,176.34,176.34,1300.0,170.9336,170.9336,170.6819,170.6819,1300.0
2021-07-28 09:55:00,176.15,176.16,175.61,175.61,1710.0,170.498,170.5077,169.9754,169.9754,1710.0
2021-07-28 10:00:00,175.85,175.88,175.49,175.62,8400.0,170.2077,170.2367,169.8592,169.985,8400.0
2021-07-28 10:05:00,175.71,175.93,175.43,175.44,2450.0,170.0721,170.2851,169.8011,169.8108,2450.0
2021-07-28 10:10:00,175.02,175.3,175.01,175.12,3449.0,169.4043,169.6753,169.3946,169.5011,3449.0
2021-07-28 10:15:00,175.05,175.22,175.02,175.14,1731.0,169.4333,169.5979,169.4043,169.5204,1731.0
2021-07-28 10:20:00,175.31,175.69,175.31,175.57,3877.0,169.685,170.0528,169.685,169.9366,3877.0
2021-07-28 10:25:00,175.44,175.75,175.26,175.33,2606.0,169.8108,170.1109,169.6366,169.7043,2606.0
2021-07-28 10:30:00,175.4,175.41,174.96,175.35,1814.0,169.7721,169.7818,169.3462,169.7237,1814.0
2021-07-28 10:35:00,175.27,175.55,175.05,175.53,15391.0,169.6463,169.9173,169.4333,169.8979,15391.0
2021-07-28 10:40:00,175.5,176.22,175.5,176.11,4300.0,169.8689,170.5658,169.8689,170.4593,4300.0
2021-07-28 10:45:00,176.22,176.48,176.11,176.34,4825.0,170.5658,170.8174,170.4593,170.6819,4825.0
2021-07-28 10:50:00,176.41,176.41,176.15,176.3,2850.0,170.7497,170.7497,170.498,170.6432,2850.0
2021-07-28 10:55:00,176.32,177.38,176.25,177.08,14774.0,170.6626,171.6886,170.5948,171.3982,14774.0
2021-07-28 11:00:00,177.2,177.29,176.67,176.67,5409.0,171.5143,171.6014,171.0013,171.0013,5409.0
2021-07-28 11:05:00,176.94,177.2,176.85,177.1,4341.0,171.2627,171.5143,171.1756,171.4175,4341.0
2021-07-28 11:10:00,177.08,177.49,177.08,177.49,4050.0,171.3982,171.795,171.3982,171.795,4050.0
2021-07-28 11:15:00,177.49,177.51,177.26,177.51,5340.0,171.795,171.8144,171.5724,171.8144,5340.0
2021-07-28 11:20:00,177.51,178.05,177.46,177.95,6739.0,171.8144,172.3371,171.766,172.2403,6739.0
2021-07-28 11:25:00,178.04,178.22,177.62,177.8,3852.0,172.3274,172.5016,171.9209,172.0951,3852.0
2021-07-28 11:30:00,177.73,178.0,177.68,177.99,4759.0,172.0273,172.2887,171.9789,172.279,4759.0
2021-07-28 11:35:00,178.01,178.8,177.94,178.75,10716.0,172.2983,173.063,172.2306,173.0146,10716.0
2021-07-28 11:40:00,178.79,180.0,178.69,179.93,36989.0,173.0533,174.2245,172.9565,174.1567,36989.0
2021-07-28 11:45:00,179.96,181.67,179.92,181.52,69374.0,174.1858,175.8409,174.1471,175.6957,69374.0
2021-07-28 11:50:00,181.47,182.71,181.46,182.71,58033.0,175.6473,176.8475,175.6376,176.8475,58033.0
2021-07-28 11:55:00,182.66,183.64,182.66,183.08,44423.0,176.7991,177.7477,176.7991,177.2057,44423.0
2021-07-28 12:00:00,182.99,183.5,182.89,183.5,17325.0,177.1186,177.6122,177.0218,177.6122,17325.0
2021-07-28 12:05:00,183.47,183.66,182.15,182.6,24520.0,177.5832,177.7671,176.3055,176.7411,24520.0
2021-07-28 12:10:00,182.72,183.54,182.72,183.34,6437.0,176.8572,177.6509,176.8572,177.4573,6437.0
2021-07-28 12:15:00,183.42,183.69,183.17,183.32,30105.0,177.5348,177.7961,177.2928,177.438,30105.0
2021-07-28 12:20:00,183.35,183.35,182.03,182.61,11860.0,177.467,177.467,176.1894,176.7507,11860.0
2021-07-28 12:25:00,182.67,182.73,182.2,182.23,6844.0,176.8088,176.8669,176.3539,176.3829,6844.0
2021-07-28 12:30:00,182.19,182.7,182.16,182.42,5922.0,176.3442,176.8379,176.3152,176.5668,5922.0
2021-07-28 12:35:00,182.26,182.65,182.26,182.51,4585.0,176.412,176.7895,176.412,176.654,4585.0
2021-07-28 12:40:00,182.64,182.85,181.51,181.51,11033.0,176.7798,176.983,175.686,175.686,11033.0
2021-07-28 12:45:00,181.67,182.23,181.67,181.92,3119.0,175.8409,176.3829,175.8409,176.0829,3119.0
2021-07-28 12:50:00,182.1,182.66,182.02,182.66,7447.0,176.2571,176.7991,176.1797,176.7991,7447.0
2021-07-28 12:55:00,182.48,182.56,182.28,182.29,2565.0,176.6249,176.7024,176.4313,176.441,2565.0
2021-07-28 13:00:00,182.28,182.43,182.02,182.43,5888.0,176.4313,176.5765,176.1797,176.5765,5888.0
2021-07-28 13:05:00,182.31,182.58,182.23,182.58,3304.0,176.4604,176.7217,176.3829,176.7217,3304.0
2021-07-28 13:10:00,182.56,182.57,182.1,182.1,5494.0,176.7024,176.712,176.2571,176.2571,5494.0
2021-07-28 13:15:00,182.21,182.28,182.1,182.23,2580.0,176.3636,176.4313,176.2571,176.3829,2580.0
2021-07-28 13:20:00,182.35,182.48,182.13,182.25,20809.0,176.4991,176.6249,176.2862,176.4023,20809.0
2021-07-28 13:25:00,182.23,182.29,182.05,182.06,5151.0,176.3829,176.441,176.2087,176.2184,5151.0
2021-07-28 13:30:00,182.16,182.18,182.06,182.15,2306.0,176.3152,176.3345,176.2184,176.3055,2306.0
2021-07-28 13:35:00,182.16,182.24,182.11,182.18,4081.0,176.3152,176.3926,176.2668,176.3345,4081.0
2021-07-28 13:40:00,182.1,182.12,181.77,181.79,4041.0,176.2571,176.2765,175.9377,175.9571,4041.0
2021-07-28 13:45:00,181.8,181.95,181.8,181.86,5419.0,175.9667,176.1119,175.9667,176.0248,5419.0
2021-07-28 13:50:00,181.85,181.96,181.83,181.83,2018.0,176.0151,176.1216,175.9958,175.9958,2018.0
2021-07-28 13:55:00,181.76,181.87,181.59,181.68,2937.0,175.928,176.0345,175.7635,175.8506,2937.0
2021-07-28 14:00:00,181.56,181.67,181.11,181.14,3388.0,175.7344,175.8409,175.2989,175.3279,3388.0
2021-07-28 14:05:00,181.19,181.37,181.05,181.32,4331.0,175.3763,175.5505,175.2408,175.5021,4331.0
2021-07-28 14:10:00,181.3,181.46,181.28,181.37,3039.0,175.4828,175.6376,175.4634,175.5505,3039.0
2021-07-28 14:15:00,181.45,181.63,181.28,181.47,6213.0,175.628,175.8022,175.4634,175.6473,6213.0
2021-07-28 14:20:00,181.55,181.65,181.47,181.65,1686.0,175.7248,175.8216,175.6473,175.8216,1686.0
2021-07-28 14:25:00,181.7,182.44,181.7,182.29,6653.0,175.8699,176.5862,175.8699,176.441,6653.0
2021-07-28 14:30:00,182.27,182.27,182.02,182.05,3716.0,176.4217,176.4217,176.1797,176.2087,3716.0
2021-07-28 14:35:00,182.06,182.09,181.72,182.06,5160.0,176.2184,176.2474,175.8893,176.2184,5160.0
2021-07-28 14:40:00,182.06,182.38,181.78,182.26,3480.0,176.2184,176.5281,175.9474,176.412,3480.0
2021-07-28 14:45:00,182.24,182.57,182.24,182.54,4136.0,176.3926,176.712,176.3926,176.683,4136.0
2021-07-28 14:50:00,182.54,182.75,182.37,182.38,1800.0,176.683,176.8863,176.5184,176.5281,1800.0
2021-07-28 14:55:00,182.47,183.08,182.46,182.79,10374.0,176.6152,177.2057,176.6056,176.925,10374.0
2021-07-28 15:00:00,182.79,182.82,182.55,182.79,4317.0,176.925,176.954,176.6927,176.925,4317.0
2021-07-28 15:05:00,182.7,183.0,182.66,182.8,5027.0,176.8379,177.1282,176.7991,176.9347,5027.0
2021-07-28 15:10:00,182.75,183.06,182.74,182.99,7180.0,176.8863,177.1863,176.8766,177.1186,7180.0
2021-07-28 15:15:00,182.96,183.11,182.86,182.96,7370.0,177.0895,177.2347,176.9927,177.0895,7370.0
2021-07-28 15:20:00,183.09,183.11,182.82,183.07,6872.0,177.2153,177.2347,176.954,177.196,6872.0
2021-07-28 15:25:00,183.12,183.54,183.06,183.3,7734.0,177.2444,177.6509,177.1863,177.4186,7734.0
2021-07-28 15:30:00,183.28,183.56,183.14,183.36,8320.0,177.3993,177.6703,177.2637,177.4767,8320.0
2021-07-28 15:35:00,183.42,183.45,183.06,183.1,12355.0,177.5348,177.5638,177.1863,177.225,12355.0
2021-07-28 15:40:00,183.17,183.59,183.17,183.59,14324.0,177.2928,177.6993,177.2928,177.6993,14324.0
2021-07-28 15:45:00,183.6,183.88,183.28,183.28,20998.0,177.709,177.98,177.3993,177.3993,20998.0
2021-07-28 15:50:00,183.33,183.5,183.11,183.26,26224.0,177.4476,177.6122,177.2347,177.3799,26224.0
2021-07-28 15:55:00,183.24,183.56,182.92,182.98,67685.0,177.3605,177.6703,177.0508,177.1089,67685.0
2021-07-29 09:30:00,184.0,185.21,183.52,183.73,29486.0,178.0961,179.2673,177.6316,177.8348,29486.0
2021-07-29 09:35:00,183.63,183.63,182.29,182.29,10991.0,177.738,177.738,176.441,176.441,10991.0
2021-07-29 09:40:00,182.14,182.14,180.56,180.63,19105.0,176.2958,176.2958,174.7665,174.8343,19105.0
2021-07-29 09:45:00,180.69,181.5,180.69,181.48,6750.0,174.8924,175.6764,174.8924,175.657,6750.0
2021-07-29 09:50:00,181.78,181.87,181.25,181.72,2029.0,175.9474,176.0345,175.4344,175.8893,2029.0
2021-07-29 09:55:00,181.49,182.02,181.28,181.28,3862.0,175.6667,176.1797,175.4634,175.4634,3862.0
2021-07-29 10:00:00,181.47,181.87,181.27,181.57,5258.0,175.6473,176.0345,175.4537,175.7441,5258.0
2021-07-29 10:05:00,181.44,181.83,180.89,181.78,7129.0,175.6183,175.9958,175.0859,175.9474,7129.0
2021-07-29 10:10:00,181.95,182.26,181.19,181.23,32401.0,176.1119,176.412,175.3763,175.415,32401.0
2021-07-29 10:15:00,181.43,182.89,181.42,182.81,8246.0,175.6086,177.0218,175.5989,176.9443,8246.0
2021-07-29 10:20:00,182.68,183.25,182.48,182.62,9480.0,176.8185,177.3702,176.6249,176.7604,9480.0
2021-07-29 10:25:00,182.73,183.85,182.7,183.35,7162.0,176.8669,177.951,176.8379,177.467,7162.0
2021-07-29 10:30:00,183.4,183.79,183.32,183.79,1683.0,177.5154,177.8929,177.438,177.8929,1683.0
2021-07-29 10:35:00,183.8,185.83,183.8,185.23,18579.0,177.9026,179.8674,177.9026,179.2867,18579.0
2021-07-29 10:40:00,185.33,185.46,184.08,184.12,10774.0,179.3835,179.5093,178.1736,178.2123,10774.0
2021-07-29 10:45:00,184.19,184.33,184.01,184.04,4552.0,178.2801,178.4156,178.1058,178.1349,4552.0
2021-07-29 10:50:00,183.93,184.02,183.66,183.94,4770.0,178.0284,178.1155,177.7671,178.0381,4770.0
2021-07-29 10:55:00,184.05,184.58,183.99,184.31,7331.0,178.1445,178.6575,178.0865,178.3962,7331.0
2021-07-29 11:00:00,184.42,184.78,184.33,184.58,13536.0,178.5027,178.8511,178.4156,178.6575,13536.0
2021-07-29 11:05:00,184.56,184.56,184.13,184.34,2041.0,178.6382,178.6382,178.222,178.4252,2041.0
2021-07-29 11:10:00,184.29,184.31,183.63,183.86,4558.0,178.3768,178.3962,177.738,177.9606,4558.0
2021-07-29 11:15:00,183.87,184.32,183.87,184.02,3041.0,177.9703,178.4059,177.9703,178.1155,3041.0
2021-07-29 11:20:00,184.22,184.3,183.67,183.67,3237.0,178.3091,178.3865,177.7767,177.7767,3237.0
2021-07-29 11:25:00,183.72,184.2,183.67,183.92,5802.0,177.8251,178.2897,177.7767,178.0187,5802.0
2021-07-29 11:30:00,184.05,184.6,184.05,184.6,3691.0,178.1445,178.6769,178.1445,178.6769,3691.0
2021-07-29 11:35:00,184.69,185.0,184.69,184.85,3990.0,178.764,179.0641,178.764,178.9189,3990.0
2021-07-29 11:40:00,184.88,184.95,184.7,184.89,2813.0,178.9479,179.0157,178.7737,178.9576,2813.0
2021-07-29 11:45:00,184.86,185.56,184.85,185.28,5357.0,178.9286,179.6061,178.9189,179.3351,5357.0
2021-07-29 11:50:00,185.34,185.61,185.16,185.49,7015.0,179.3932,179.6545,179.2189,179.5383,7015.0
2021-07-29 11:55:00,185.46,185.46,185.01,185.12,5883.0,179.5093,179.5093,179.0737,179.1802,5883.0
2021-07-29 12:00:00,185.11,185.32,185.01,185.31,4874.0,179.1705,179.3738,179.0737,179.3641,4874.0
2021-07-29 12:05:00,185.31,185.37,185.13,185.36,3874.0,179.3641,179.4222,179.1899,179.4125,3874.0
2021-07-29 12:10:00,185.35,185.4,185.02,185.4,6198.0,179.4028,179.4512,179.0834,179.4512,6198.0
2021-07-29 12:15:00,185.39,185.72,185.18,185.72,5006.0,179.4415,179.761,179.2383,179.761,5006.0
2021-07-29 12:20:00,185.71,185.73,185.26,185.41,3709.0,179.7513,179.7706,179.3157,179.4609,3709.0
2021-07-29 12:25:00,185.41,185.64,185.38,185.58,3140.0,179.4609,179.6835,179.4319,179.6255,3140.0
2021-07-29 12:30:00,185.59,185.69,185.44,185.54,3684.0,179.6351,179.7319,179.4899,179.5867,3684.0
2021-07-29 12:35:00,185.6,185.66,185.02,185.28,5740.0,179.6448,179.7029,179.0834,179.3351,5740.0
2021-07-29 12:40:00,185.27,185.62,185.26,185.4,5643.0,179.3254,179.6642,179.3157,179.4512,5643.0
2021-07-29 12:45:00,185.39,185.56,185.38,185.53,3646.0,179.4415,179.6061,179.4319,179.5771,3646.0
2021-07-29 12:50:00,185.53,185.56,185.16,185.16,2755.0,179.5771,179.6061,179.2189,179.2189,2755.0
2021-07-29 12:55:00,185.2,185.41,185.2,185.41,2703.0,179.2576,179.4609,179.2576,179.4609,2703.0
2021-07-29 13:00:00,185.43,185.46,184.99,185.12,3580.0,179.4803,179.5093,179.0544,179.1802,3580.0
2021-07-29 13:05:00,185.22,185.32,185.09,185.22,1900.0,179.277,179.3738,179.1512,179.277,1900.0
2021-07-29 13:10:00,185.22,185.3,185.12,185.25,3604.0,179.277,179.3544,179.1802,179.306,3604.0
2021-07-29 13:15:00,185.28,185.33,185.06,185.17,5369.0,179.3351,179.3835,179.1221,179.2286,5369.0
2021-07-29 13:20:00,184.99,184.99,184.74,184.96,3699.0,179.0544,179.0544,178.8124,179.0253,3699.0
2021-07-29 13:25:00,184.98,185.11,184.88,184.88,1500.0,179.0447,179.1705,178.9479,178.9479,1500.0
2021-07-29 13:30:00,184.85,184.88,184.5,184.58,4642.0,178.9189,178.9479,178.5801,178.6575,4642.0
2021-07-29 13:35:00,184.68,184.91,184.56,184.56,3266.0,178.7543,178.977,178.6382,178.6382,3266.0
2021-07-29 13:40:00,184.54,184.7,184.47,184.59,3782.0,178.6188,178.7737,178.5511,178.6672,3782.0
2021-07-29 13:45:00,184.62,184.73,184.52,184.55,5001.0,178.6963,178.8027,178.5995,178.6285,5001.0
2021-07-29 13:50:00,184.5,184.57,184.31,184.47,5673.0,178.5801,178.6479,178.3962,178.5511,5673.0
2021-07-29 13:55:00,184.45,184.56,184.36,184.38,3133.0,178.5317,178.6382,178.4446,178.464,3133.0
2021-07-29 14:00:00,184.41,184.57,184.41,184.5,2739.0,178.493,178.6479,178.493,178.5801,2739.0
2021-07-29 14:05:00,184.53,184.75,184.4,184.56,6121.0,178.6091,178.8221,178.4833,178.6382,6121.0
2021-07-29 14:10:00,184.54,184.92,184.51,184.89,3458.0,178.6188,178.9866,178.5898,178.9576,3458.0
2021-07-29 14:15:00,184.84,184.87,184.43,184.44,3754.0,178.9092,178.9382,178.5124,178.522,3754.0
2021-07-29 14:20:00,184.44,184.44,184.15,184.15,3758.0,178.522,178.522,178.2413,178.2413,3758.0
2021-07-29 14:25:00,184.14,184.2,183.78,184.04,12477.0,178.2317,178.2897,177.8832,178.1349,12477.0
2021-07-29 14:30:00,184.14,184.18,183.98,184.02,4270.0,178.2317,178.2704,178.0768,178.1155,4270.0
2021-07-29 14:35:00,183.94,183.94,183.65,183.65,5140.0,178.0381,178.0381,177.7574,177.7574,5140.0
2021-07-29 14:40:00,183.64,183.86,183.63,183.65,2317.0,177.7477,177.9606,177.738,177.7574,2317.0
2021-07-29 14:45:00,183.65,183.71,183.44,183.61,4405.0,177.7574,177.8155,177.5541,177.7187,4405.0
2021-07-29 14:50:00,183.6,183.67,183.3,183.41,2737.0,177.709,177.7767,177.4186,177.5251,2737.0
2021-07-29 14:55:00,183.43,183.51,183.31,183.51,3487.0,177.5444,177.6219,177.4283,177.6219,3487.0
2021-07-29 15:00:00,183.51,183.53,183.31,183.38,2579.0,177.6219,177.6412,177.4283,177.496,2579.0
2021-07-29 15:05:00,183.32,183.41,183.08,183.41,4225.0,177.438,177.5251,177.2057,177.5251,4225.0
2021-07-29 15:10:00,183.43,183.46,183.4,183.44,1200.0,177.5444,177.5735,177.5154,177.5541,1200.0
2021-07-29 15:15:00,183.39,183.44,183.32,183.32,4030.0,177.5057,177.5541,177.438,177.438,4030.0
2021-07-29 15:20:00,183.41,183.47,183.12,183.29,4623.0,177.5251,177.5832,177.2444,177.4089,4623.0
2021-07-29 15:25:00,183.32,183.35,183.14,183.14,3442.0,177.438,177.467,177.2637,177.2637,3442.0
2021-07-29 15:30:00,183.14,183.28,183.06,183.06,7262.0,177.2637,177.3993,177.1863,177.1863,7262.0
2021-07-29 15:35:00,183.06,183.16,182.99,183.12,7991.0,177.1863,177.2831,177.1186,177.2444,7991.0
2021-07-29 15:40:00,183.03,183.04,182.79,182.9,9310.0,177.1573,177.167,176.925,177.0314,9310.0
2021-07-29 15:45:00,182.9,183.15,182.79,182.95,14657.0,177.0314,177.2734,176.925,177.0798,14657.0
2021-07-29 15:50:00,182.89,182.98,182.75,182.9,14883.0,177.0218,177.1089,176.8863,177.0314,14883.0
2021-07-29 15:55:00,182.85,182.92,182.53,182.67,44920.0,176.983,177.0508,176.6733,176.8088,44920.0
2021-07-30 09:30:00,182.06,183.22,182.06,183.22,7855.0,176.2184,177.3412,176.2184,177.3412,7855.0
2021-07-30 09:35:00,182.53,183.1,182.52,182.74,5009.0,176.6733,177.225,176.6636,176.8766,5009.0
2021-07-30 09:40:00,182.9,183.85,182.9,183.7,3007.0,177.0314,177.951,177.0314,177.8058,3007.0
2021-07-30 09:45:00,183.04,183.4,182.12,182.12,1722.0,177.167,177.5154,176.2765,176.2765,1722.0
2021-07-30 09:50:00,182.14,182.14,181.37,182.03,6134.0,176.2958,176.2958,175.5505,176.1894,6134.0
2021-07-30 09:55:00,182.26,182.29,181.9,182.2,3684.0,176.412,176.441,176.0635,176.3539,3684.0
2021-07-30 10:00:00,181.77,181.97,181.54,181.57,3906.0,175.9377,176.1313,175.7151,175.7441,3906.0
2021-07-30 10:05:00,181.51,182.2,181.42,182.07,4663.0,175.686,176.3539,175.5989,176.2281,4663.0
2021-07-30 10:10:00,182.21,182.38,181.72,182.38,4036.0,176.3636,176.5281,175.8893,176.5281,4036.0
2021-07-30 10:15:00,182.37,182.38,181.67,181.67,1773.0,176.5184,176.5281,175.8409,175.8409,1773.0
2021-07-30 10:20:00,181.63,181.76,181.25,181.42,2125.0,175.8022,175.928,175.4344,175.5989,2125.0
2021-07-30 10:25:00,181.43,181.56,181.08,181.08,4205.0,175.6086,175.7344,175.2698,175.2698,4205.0
2021-07-30 10:30:00,181.14,181.69,181.14,181.52,2005.0,175.3279,175.8603,175.3279,175.6957,2005.0
2021-07-30 10:35:00,181.5,181.53,181.24,181.53,5268.0,175.6764,175.7054,175.4247,175.7054,5268.0
2021-07-30 10:40:00,181.63,181.84,181.16,181.16,3404.0,175.8022,176.0055,175.3473,175.3473,3404.0
2021-07-30 10:45:00,181.3,181.63,181.24,181.25,2404.0,175.4828,175.8022,175.4247,175.4344,2404.0
2021-07-30 10:50:00,181.37,181.62,181.24,181.36,2425.0,175.5505,175.7925,175.4247,175.5409,2425.0
2021-07-30 10:55:00,181.2,181.48,181.2,181.37,1469.0,175.386,175.657,175.386,175.5505,1469.0
2021-07-30 11:00:00,180.94,181.03,180.75,180.99,4408.0,175.1343,175.2214,174.9504,175.1827,4408.0
2021-07-30 11:05:00,180.77,181.21,180.77,181.21,1779.0,174.9698,175.3957,174.9698,175.3957,1779.0
2021-07-30 11:10:00,181.23,181.59,181.23,181.53,1435.0,175.415,175.7635,175.415,175.7054,1435.0
2021-07-30 11:15:00,181.48,181.48,181.25,181.25,900.0,175.657,175.657,175.4344,175.4344,900.0
2021-07-30 11:20:00,181.38,181.5,181.16,181.37,5006.0,175.5602,175.6764,175.3473,175.5505,5006.0
2021-07-30 11:25:00,181.5,181.5,181.13,181.13,650.0,175.6764,175.6764,175.3182,175.3182,650.0
2021-07-30 11:30:00,181.15,181.33,181.14,181.22,1010.0,175.3376,175.5118,175.3279,175.4053,1010.0
2021-07-30 11:35:00,181.09,181.3,181.01,181.3,2118.0,175.2795,175.4828,175.2021,175.4828,2118.0
2021-07-30 11:40:00,181.35,181.5,181.14,181.25,14286.0,175.5312,175.6764,175.3279,175.4344,14286.0
2021-07-30 11:45:00,181.08,181.2,180.99,181.0,2631.0,175.2698,175.386,175.1827,175.1924,2631.0
2021-07-30 11:50:00,181.17,181.28,180.59,180.59,2913.0,175.357,175.4634,174.7956,174.7956,2913.0
2021-07-30 11:55:00,180.68,180.69,180.51,180.54,4193.0,174.8827,174.8924,174.7181,174.7472,4193.0
2021-07-30 12:00:00,180.48,180.62,180.18,180.24,6966.0,174.6891,174.8246,174.3987,174.4568,6966.0
2021-07-30 12:05:00,180.1,180.12,179.29,179.33,19241.0,174.3213,174.3406,173.5373,173.576,19241.0
2021-07-30 12:10:00,179.4,179.91,179.39,179.91,4202.0,173.6437,174.1374,173.6341,174.1374,4202.0
2021-07-30 12:15:00,179.72,179.87,179.72,179.85,3871.0,173.9535,174.0987,173.9535,174.0793,3871.0
2021-07-30 12:20:00,179.85,179.92,179.77,179.8,4543.0,174.0793,174.1471,174.0019,174.0309,4543.0
2021-07-30 12:25:00,179.74,179.82,179.66,179.8,3840.0,173.9728,174.0503,173.8954,174.0309,3840.0
2021-07-30 12:30:00,179.8,180.14,179.8,180.02,5649.0,174.0309,174.36,174.0309,174.2439,5649.0
2021-07-30 12:35:00,180.04,180.18,179.89,179.94,2807.0,174.2632,174.3987,174.118,174.1664,2807.0
2021-07-30 12:40:00,179.94,180.25,179.93,180.2,5748.0,174.1664,174.4665,174.1567,174.4181,5748.0
2021-07-30 12:45:00,180.12,180.2,180.12,180.17,3555.0,174.3406,174.4181,174.3406,174.389,3555.0
2021-07-30 12:50:00,180.17,180.54,180.17,180.36,4676.0,174.389,174.7472,174.389,174.5729,4676.0
2021-07-30 12:55:00,180.38,180.47,180.23,180.24,2488.0,174.5923,174.6794,174.4471,174.4568,2488.0
2021-07-30 13:00:00,180.31,180.32,179.95,179.98,2923.0,174.5245,174.5342,174.1761,174.2051,2923.0
2021-07-30 13:05:00,179.93,180.0,179.84,179.94,3128.0,174.1567,174.2245,174.0696,174.1664,3128.0
2021-07-30 13:10:00,179.93,180.05,179.87,179.98,1700.0,174.1567,174.2729,174.0987,174.2051,1700.0
2021-07-30 13:15:00,179.98,180.12,179.97,180.1,5534.0,174.2051,174.3406,174.1955,174.3213,5534.0
2021-07-30 13:20:00,180.13,180.3,180.04,180.04,3976.0,174.3503,174.5149,174.2632,174.2632,3976.0
2021-07-30 13:25:00,180.14,180.2,180.03,180.2,4145.0,174.36,174.4181,174.2535,174.4181,4145.0
2021-07-30 13:30:00,180.27,180.45,180.18,180.45,3400.0,174.4858,174.6601,174.3987,174.6601,3400.0
2021-07-30 13:35:00,180.48,180.51,180.42,180.45,6499.0,174.6891,174.7181,174.631,174.6601,6499.0
2021-07-30 13:40:00,180.48,180.66,180.47,180.62,2214.0,174.6891,174.8633,174.6794,174.8246,2214.0
2021-07-30 13:45:00,180.58,180.89,180.58,180.89,2353.0,174.7859,175.0859,174.7859,175.0859,2353.0
2021-07-30 13:50:00,180.82,180.82,180.45,180.45,1700.0,175.0182,175.0182,174.6601,174.6601,1700.0
2021-07-30 13:55:00,180.59,180.59,180.31,180.48,5458.0,174.7956,174.7956,174.5245,174.6891,5458.0
2021-07-30 14:00:00,180.54,180.56,180.37,180.42,4069.0,174.7472,174.7665,174.5826,174.631,4069.0
2021-07-30 14:05:00,180.38,180.4,180.22,180.36,3184.0,174.5923,174.6117,174.4374,174.5729,3184.0
2021-07-30 14:10:00,180.34,180.34,180.12,180.13,5116.0,174.5536,174.5536,174.3406,174.3503,5116.0
2021-07-30 14:15:00,180.19,180.47,180.14,180.44,3978.0,174.4084,174.6794,174.36,174.6504,3978.0
2021-07-30 14:20:00,180.5,180.55,180.35,180.39,4342.0,174.7085,174.7568,174.5633,174.602,4342.0
2021-07-30 14:25:00,180.28,180.31,180.07,180.11,3052.0,174.4955,174.5245,174.2922,174.331,3052.0
2021-07-30 14:30:00,180.15,180.24,179.99,179.99,6281.0,174.3697,174.4568,174.2148,174.2148,6281.0
2021-07-30 14:35:00,179.99,180.31,179.99,180.0,4539.0,174.2148,174.5245,174.2148,174.2245,4539.0
2021-07-30 14:40:00,179.98,180.42,179.95,180.38,10330.0,174.2051,174.631,174.1761,174.5923,10330.0
2021-07-30 14:45:00,180.34,180.62,180.33,180.62,3754.0,174.5536,174.8246,174.5439,174.8246,3754.0
2021-07-30 14:50:00,180.59,180.68,180.49,180.64,9543.0,174.7956,174.8827,174.6988,174.844,9543.0
2021-07-30 14:55:00,180.61,180.73,180.46,180.59,5467.0,174.8149,174.9311,174.6697,174.7956,5467.0
2021-07-30 15:00:00,180.55,180.55,180.4,180.44,4920.0,174.7568,174.7568,174.6117,174.6504,4920.0
2021-07-30 15:05:00,180.48,180.48,180.15,180.26,7961.0,174.6891,174.6891,174.3697,174.4762,7961.0
2021-07-30 15:10:00,180.3,180.5,180.26,180.44,7854.0,174.5149,174.7085,174.4762,174.6504,7854.0
2021-07-30 15:15:00,180.49,180.54,180.37,180.43,10245.0,174.6988,174.7472,174.5826,174.6407,10245.0
2021-07-30 15:20:00,180.46,180.46,180.23,180.38,6660.0,174.6697,174.6697,174.4471,174.5923,6660.0
2021-07-30 15:25:00,180.38,180.68,180.33,180.48,11772.0,174.5923,174.8827,174.5439,174.6891,11772.0
2021-07-30 15:30:00,180.53,180.62,180.25,180.39,11037.0,174.7375,174.8246,174.4665,174.602,11037.0
2021-07-30 15:35:00,180.36,180.36,180.13,180.25,9779.0,174.5729,174.5729,174.3503,174.4665,9779.0
2021-07-30 15:40:00,180.28,180.38,180.08,180.15,13616.0,174.4955,174.5923,174.3019,174.3697,13616.0
2021-07-30 15:45:00,180.14,180.31,180.09,180.22,13479.0,174.36,174.5245,174.3116,174.4374,13479.0
2021-07-30 15:50:00,180.21,180.35,179.85,179.86,30285.0,174.4278,174.5633,174.0793,174.089,30285.0
2021-07-30 15:55:00,179.81,180.32,179.75,179.98,86890.0,174.0406,174.5342,173.9825,174.2051,86890.0
2021-08-02 09:30:00,181.1,182.35,180.63,182.35,10672.0,175.2892,176.4991,174.8343,176.4991,10672.0
2021-08-02 09:35:00,181.91,182.62,181.71,182.62,3005.0,176.0732,176.7604,175.8796,176.7604,3005.0
2021-08-02 09:40:00,182.52,182.8,182.21,182.69,4396.0,176.6636,176.9347,176.3636,176.8282,4396.0
2021-08-02 09:45:00,182.81,183.38,182.78,183.21,1319.0,176.9443,177.496,176.9153,177.3315,1319.0
2021-08-02 09:50:00,183.25,183.25,181.26,181.48,2425.0,177.3702,177.3702,175.4441,175.657,2425.0
2021-08-02 09:55:00,181.51,181.59,181.26,181.54,2358.0,175.686,175.7635,175.4441,175.7151,2358.0
2021-08-02 10:00:00,181.39,182.08,181.39,181.9,3107.0,175.5699,176.2378,175.5699,176.0635,3107.0
2021-08-02 10:05:00,182.04,182.09,181.77,182.04,1513.0,176.199,176.2474,175.9377,176.199,1513.0
2021-08-02 10:10:00,181.95,181.97,181.52,181.71,2550.0,176.1119,176.1313,175.6957,175.8796,2550.0
2021-08-02 10:15:00,181.59,181.78,181.56,181.65,2718.0,175.7635,175.9474,175.7344,175.8216,2718.0
2021-08-02 10:20:00,181.51,181.77,181.34,181.77,3808.0,175.686,175.9377,175.5215,175.9377,3808.0
2021-08-02 10:25:00,181.9,182.61,181.88,182.19,7980.0,176.0635,176.7507,176.0442,176.3442,7980.0
2021-08-02 10:30:00,182.09,182.43,182.09,182.41,986.0,176.2474,176.5765,176.2474,176.5572,986.0
2021-08-02 10:35:00,182.33,182.45,182.3,182.3,2204.0,176.4797,176.5959,176.4507,176.4507,2204.0
2021-08-02 10:40:00,182.17,182.27,181.88,181.99,2057.0,176.3249,176.4217,176.0442,176.1506,2057.0
2021-08-02 10:45:00,182.04,182.06,181.84,181.88,1801.0,176.199,176.2184,176.0055,176.0442,1801.0
2021-08-02 10:50:00,181.92,182.03,181.67,181.75,2721.0,176.0829,176.1894,175.8409,175.9183,2721.0
2021-08-02 10:55:00,181.6,181.6,181.25,181.25,3563.0,175.7732,175.7732,175.4344,175.4344,3563.0
2021-08-02 11:00:00,181.36,181.36,181.05,181.3,2777.0,175.5409,175.5409,175.2408,175.4828,2777.0
2021-08-02 11:05:00,181.2,181.41,181.15,181.41,1440.0,175.386,175.5893,175.3376,175.5893,1440.0
2021-08-02 11:10:00,181.41,181.6,181.26,181.4,2773.0,175.5893,175.7732,175.4441,175.5796,2773.0
2021-08-02 11:15:00,181.36,181.46,181.18,181.18,1540.0,175.5409,175.6376,175.3666,175.3666,1540.0
2021-08-02 11:20:00,181.3,181.42,181.3,181.42,2151.0,175.4828,175.5989,175.4828,175.5989,2151.0
2021-08-02 11:25:00,181.46,181.87,181.44,181.45,3095.0,175.6376,176.0345,175.6183,175.628,3095.0
2021-08-02 11:30:00,181.48,181.57,181.34,181.46,2244.0,175.657,175.7441,175.5215,175.6376,2244.0
2021-08-02 11:35:00,181.21,181.27,181.07,181.27,1575.0,175.3957,175.4537,175.2602,175.4537,1575.0
2021-08-02 11:40:00,181.02,181.15,180.99,181.01,1541.0,175.2118,175.3376,175.1827,175.2021,1541.0
2021-08-02 11:45:00,180.95,181.15,180.95,181.15,1791.0,175.144,175.3376,175.144,175.3376,1791.0
2021-08-02 11:50:00,180.97,180.97,180.79,180.81,683.0,175.1634,175.1634,174.9891,175.0085,683.0
2021-08-02 11:55:00,180.81,180.81,180.61,180.62,2023.0,175.0085,175.0085,174.8149,174.8246,2023.0
2021-08-02 12:00:00,180.61,180.66,180.44,180.48,1100.0,174.8149,174.8633,174.6504,174.6891,1100.0
2021-08-02 12:05:00,180.36,180.48,180.31,180.31,1692.0,174.5729,174.6891,174.5245,174.5245,1692.0
2021-08-02 12:10:00,180.39,180.39,180.21,180.36,1103.0,174.602,174.602,174.4278,174.5729,1103.0
2021-08-02 12:15:00,180.33,180.4,180.23,180.23,1147.0,174.5439,174.6117,174.4471,174.4471,1147.0
2021-08-02 12:20:00,180.3,180.3,179.82,179.96,1039.0,174.5149,174.5149,174.0503,174.1858,1039.0
2021-08-02 12:25:00,179.99,180.32,179.99,180.32,1351.0,174.2148,174.5342,174.2148,174.5342,1351.0
2021-08-02 12:30:00,180.29,180.5,180.29,180.5,1624.0,174.5052,174.7085,174.5052,174.7085,1624.0
2021-08-02 12:35:00,180.64,180.64,180.56,180.56,450.0,174.844,174.844,174.7665,174.7665,450.0
2021-08-02 12:40:00,180.56,180.57,180.43,180.47,1207.0,174.7665,174.7762,174.6407,174.6794,1207.0
2021-08-02 12:45:00,180.44,180.58,180.44,180.58,1013.0,174.6504,174.7859,174.6504,174.7859,1013.0
2021-08-02 12:50:00,180.39,180.5,180.33,180.39,2219.0,174.602,174.7085,174.5439,174.602,2219.0
2021-08-02 12:55:00,180.44,180.46,180.31,180.45,2939.0,174.6504,174.6697,174.5245,174.6601,2939.0
2021-08-02 13:00:00,180.53,180.68,180.32,180.48,3831.0,174.7375,174.8827,174.5342,174.6891,3831.0
2021-08-02 13:05:00,180.44,180.5,180.26,180.39,2677.0,174.6504,174.7085,174.4762,174.602,2677.0
2021-08-02 13:10:00,180.41,180.54,180.4,180.41,703.0,174.6213,174.7472,174.6117,174.6213,703.0
2021-08-02 13:15:00,180.47,180.51,180.3,180.31,1202.0,174.6794,174.7181,174.5149,174.5245,1202.0
2021-08-02 13:20:00,180.28,180.37,180.21,180.32,1529.0,174.4955,174.5826,174.4278,174.5342,1529.0
2021-08-02 13:25:00,180.37,180.38,180.28,180.36,1300.0,174.5826,174.5923,174.4955,174.5729,1300.0
2021-08-02 13:30:00,180.26,180.26,179.9,180.01,3133.0,174.4762,174.4762,174.1277,174.2342,3133.0
2021-08-02 13:35:00,180.05,180.11,179.95,180.05,1749.0,174.2729,174.331,174.1761,174.2729,1749.0
2021-08-02 13:40:00,180.0,180.03,179.97,179.97,1352.0,174.2245,174.2535,174.1955,174.1955,1352.0
2021-08-02 13:45:00,179.91,179.99,179.82,179.83,1173.0,174.1374,174.2148,174.0503,174.0599,1173.0
2021-08-02 13:50:00,179.78,179.86,179.72,179.81,2557.0,174.0116,174.089,173.9535,174.0406,2557.0
2021-08-02 13:55:00,179.75,179.76,179.74,179.76,887.0,173.9825,173.9922,173.9728,173.9922,887.0
2021-08-02 14:00:00,179.8,180.0,179.67,179.79,3025.0,174.0309,174.2245,173.9051,174.0212,3025.0
2021-08-02 14:05:00,179.83,180.12,179.8,180.03,2112.0,174.0599,174.3406,174.0309,174.2535,2112.0
2021-08-02 14:10:00,179.98,180.37,179.98,180.37,4951.0,174.2051,174.5826,174.2051,174.5826,4951.0
2021-08-02 14:15:00,180.23,180.4,180.23,180.4,600.0,174.4471,174.6117,174.4471,174.6117,600.0
2021-08-02 14:20:00,180.26,180.26,180.07,180.22,2411.0,174.4762,174.4762,174.2922,174.4374,2411.0
2021-08-02 14:25:00,180.12,180.2,180.02,180.12,2409.0,174.3406,174.4181,174.2439,174.3406,2409.0
2021-08-02 14:30:00,180.16,180.31,180.07,180.3,3717.0,174.3794,174.5245,174.2922,174.5149,3717.0
2021-08-02 14:35:00,180.31,180.4,180.31,180.36,728.0,174.5245,174.6117,174.5245,174.5729,728.0
2021-08-02 14:40:00,180.4,180.42,180.24,180.35,2702.0,174.6117,174.631,174.4568,174.5633,2702.0
2021-08-02 14:45:00,180.34,180.5,180.31,180.5,1133.0,174.5536,174.7085,174.5245,174.7085,1133.0
2021-08-02 14:50:00,180.53,180.6,180.53,180.58,657.0,174.7375,174.8052,174.7375,174.7859,657.0
2021-08-02 14:55:00,180.58,180.71,180.5,180.59,4312.0,174.7859,174.9117,174.7085,174.7956,4312.0
2021-08-02 15:00:00,180.49,180.7,180.44,180.62,1709.0,174.6988,174.902,174.6504,174.8246,1709.0
2021-08-02 15:05:00,180.72,180.72,180.49,180.5,1500.0,174.9214,174.9214,174.6988,174.7085,1500.0
2021-08-02 15:10:00,180.55,180.59,180.43,180.5,2155.0,174.7568,174.7956,174.6407,174.7085,2155.0
2021-08-02 15:15:00,180.44,180.5,180.44,180.5,1700.0,174.6504,174.7085,174.6504,174.7085,1700.0
2021-08-02 15:20:00,180.49,180.5,180.42,180.45,1652.0,174.6988,174.7085,174.631,174.6601,1652.0
2021-08-02 15:25:00,180.41,180.41,180.28,180.28,2193.0,174.6213,174.6213,174.4955,174.4955,2193.0
2021-08-02 15:30:00,180.23,180.31,180.05,180.24,3706.0,174.4471,174.5245,174.2729,174.4568,3706.0
2021-08-02 15:35:00,180.27,180.27,180.0,180.05,2743.0,174.4858,174.4858,174.2245,174.2729,2743.0
2021-08-02 15:40:00,180.14,180.23,179.99,180.07,9036.0,174.36,174.4471,174.2148,174.2922,9036.0
2021-08-02 15:45:00,179.93,180.0,179.66,179.69,9405.0,174.1567,174.2245,173.8954,173.9244,9405.0
2021-08-02 15:50:00,179.53,180.11,179.52,180.1,20042.0,173.7696,174.331,173.7599,174.3213,20042.0
2021-08-02 15:55:00,180.08,180.12,179.43,179.56,38951.0,174.3019,174.3406,173.6728,173.7986,38951.0
2021-08-03 09:30:00,179.75,179.75,178.81,178.82,11005.0,173.9825,173.9825,173.0727,173.0824,11005.0
2021-08-03 09:35:00,178.89,179.01,177.45,177.75,8401.0,173.1501,173.2663,171.7563,172.0467,8401.0
2021-08-03 09:40:00,177.53,178.47,177.38,178.38,6558.0,171.8337,172.7436,171.6886,172.6565,6558.0
2021-08-03 09:45:00,178.15,178.15,177.9,177.92,1100.0,172.4339,172.4339,172.1919,172.2112,1100.0
2021-08-03 09:50:00,177.9,178.4,177.38,178.4,8144.0,172.1919,172.6758,171.6886,172.6758,8144.0
2021-08-03 09:55:00,178.7,178.82,178.43,178.44,4131.0,172.9662,173.0824,172.7049,172.7145,4131.0
2021-08-03 10:00:00,178.7,178.95,178.42,178.79,6236.0,172.9662,173.2082,172.6952,173.0533,6236.0
2021-08-03 10:05:00,178.64,178.96,178.19,178.49,19424.0,172.9081,173.2179,172.4726,172.7629,19424.0
2021-08-03 10:10:00,178.54,179.08,178.53,179.08,4247.0,172.8113,173.334,172.8017,173.334,4247.0
2021-08-03 10:15:00,178.95,179.06,178.57,178.87,12521.0,173.2082,173.3147,172.8404,173.1308,12521.0
2021-08-03 10:20:00,178.95,179.15,178.59,179.15,2405.0,173.2082,173.4018,172.8597,173.4018,2405.0
2021-08-03 10:25:00,179.12,179.59,179.11,179.51,2436.0,173.3727,173.8276,173.3631,173.7502,2436.0
2021-08-03 10:30:00,179.45,179.45,179.26,179.36,900.0,173.6921,173.6921,173.5082,173.605,900.0
2021-08-03 10:35:00,179.28,180.03,179.27,180.03,3833.0,173.5276,174.2535,173.5179,174.2535,3833.0
2021-08-03 10:40:00,180.04,180.23,180.02,180.2,4225.0,174.2632,174.4471,174.2439,174.4181,4225.0
2021-08-03 10:45:00,180.25,180.51,180.15,180.51,4227.0,174.4665,174.7181,174.3697,174.7181,4227.0
2021-08-03 10:50:00,180.56,180.56,180.34,180.37,2500.0,174.7665,174.7665,174.5536,174.5826,2500.0
2021-08-03 10:55:00,180.39,180.69,180.16,180.16,7358.0,174.602,174.8924,174.3794,174.3794,7358.0
2021-08-03 11:00:00,180.2,180.58,180.2,180.3,6039.0,174.4181,174.7859,174.4181,174.5149,6039.0
2021-08-03 11:05:00,180.36,180.62,180.15,180.62,3320.0,174.5729,174.8246,174.3697,174.8246,3320.0
2021-08-03 11:10:00,180.61,180.61,180.2,180.5,2300.0,174.8149,174.8149,174.4181,174.7085,2300.0
2021-08-03 11:15:00,180.53,180.82,180.44,180.72,2603.0,174.7375,175.0182,174.6504,174.9214,2603.0
2021-08-03 11:20:00,180.71,180.93,180.54,180.83,4681.0,174.9117,175.1247,174.7472,175.0279,4681.0
2021-08-03 11:25:00,181.0,181.14,180.79,180.8,5126.0,175.1924,175.3279,174.9891,174.9988,5126.0
2021-08-03 11:30:00,180.78,180.79,180.51,180.54,6662.0,174.9795,174.9891,174.7181,174.7472,6662.0
2021-08-03 11:35:00,180.56,180.61,180.43,180.5,5492.0,174.7665,174.8149,174.6407,174.7085,5492.0
2021-08-03 11:40:00,180.5,180.86,180.38,180.86,4025.0,174.7085,175.0569,174.5923,175.0569,4025.0
2021-08-03 11:45:00,180.92,180.92,180.38,180.56,6966.0,175.115,175.115,174.5923,174.7665,6966.0
2021-08-03 11:50:00,180.56,180.76,180.42,180.68,2970.0,174.7665,174.9601,174.631,174.8827,2970.0
2021-08-03 11:55:00,180.65,180.76,180.52,180.57,4712.0,174.8536,174.9601,174.7278,174.7762,4712.0
2021-08-03 12:00:00,180.53,180.53,180.36,180.42,2887.0,174.7375,174.7375,174.5729,174.631,2887.0
2021-08-03 12:05:00,180.39,180.53,180.28,180.5,2856.0,174.602,174.7375,174.4955,174.7085,2856.0
2021-08-03 12:10:00,180.43,180.53,180.4,180.41,1842.0,174.6407,174.7375,174.6117,174.6213,1842.0
2021-08-03 12:15:00,180.43,180.47,180.33,180.47,999.0,174.6407,174.6794,174.5439,174.6794,999.0
2021-08-03 12:20:00,180.44,180.48,180.26,180.31,1900.0,174.6504,174.6891,174.4762,174.5245,1900.0
2021-08-03 12:25:00,180.28,180.29,180.17,180.24,1522.0,174.4955,174.5052,174.389,174.4568,1522.0
2021-08-03 12:30:00,180.36,180.36,180.13,180.2,3040.0,174.5729,174.5729,174.3503,174.4181,3040.0
2021-08-03 12:35:00,180.3,180.51,180.18,180.43,1514.0,174.5149,174.7181,174.3987,174.6407,1514.0
2021-08-03 12:40:00,180.4,180.5,180.4,180.43,1127.0,174.6117,174.7085,174.6117,174.6407,1127.0
2021-08-03 12:45:00,180.4,180.79,180.4,180.69,1185.0,174.6117,174.9891,174.6117,174.8924,1185.0
2021-08-03 12:50:00,180.61,180.67,180.31,180.31,2766.0,174.8149,174.873,174.5245,174.5245,2766.0
2021-08-03 12:55:00,180.27,180.37,180.05,180.05,2250.0,174.4858,174.5826,174.2729,174.2729,2250.0
2021-08-03 13:00:00,180.13,180.34,180.12,180.28,3887.0,174.3503,174.5536,174.3406,174.4955,3887.0
2021-08-03 13:05:00,180.32,180.44,180.27,180.28,2500.0,174.5342,174.6504,174.4858,174.4955,2500.0
2021-08-03 13:10:00,180.32,180.33,180.14,180.27,1734.0,174.5342,174.5439,174.36,174.4858,1734.0
2021-08-03 13:15:00,180.21,180.29,180.13,180.22,1705.0,174.4278,174.5052,174.3503,174.4374,1705.0
2021-08-03 13:20:00,180.24,180.26,180.15,180.25,714.0,174.4568,174.4762,174.3697,174.4665,714.0
2021-08-03 13:25:00,180.26,180.26,180.2,180.2,600.0,174.4762,174.4762,174.4181,174.4181,600.0
2021-08-03 13:30:00,180.24,180.24,180.06,180.22,2254.0,174.4568,174.4568,174.2826,174.4374,2254.0
2021-08-03 13:35:00,180.17,180.22,180.05,180.05,2359.0,174.389,174.4374,174.2729,174.2729,2359.0
2021-08-03 13:40:00,180.11,180.15,179.98,180.0,1885.0,174.331,174.3697,174.2051,174.2245,1885.0
2021-08-03 13:45:00,179.98,179.99,179.94,179.94,1030.0,174.2051,174.2148,174.1664,174.1664,1030.0
2021-08-03 13:50:00,179.88,179.97,179.83,179.89,2210.0,174.1083,174.1955,174.0599,174.118,2210.0
2021-08-03 13:55:00,179.92,179.94,179.86,179.93,2310.0,174.1471,174.1664,174.089,174.1567,2310.0
2021-08-03 14:00:00,179.9,179.9,179.77,179.83,5423.0,174.1277,174.1277,174.0019,174.0599,5423.0
2021-08-03 14:05:00,179.78,179.82,179.5,179.5,3559.0,174.0116,174.0503,173.7405,173.7405,3559.0
2021-08-03 14:10:00,179.5,179.68,179.45,179.56,3919.0,173.7405,173.9148,173.6921,173.7986,3919.0
2021-08-03 14:15:00,179.49,179.65,179.47,179.65,1523.0,173.7309,173.8857,173.7115,173.8857,1523.0
2021-08-03 14:20:00,179.62,179.84,179.53,179.65,2271.0,173.8567,174.0696,173.7696,173.8857,2271.0
2021-08-03 14:25:00,179.52,179.56,179.39,179.47,2099.0,173.7599,173.7986,173.6341,173.7115,2099.0
2021-08-03 14:30:00,179.55,179.79,179.55,179.79,1100.0,173.7889,174.0212,173.7889,174.0212,1100.0
2021-08-03 14:35:00,179.79,179.84,179.7,179.7,3090.0,174.0212,174.0696,173.9341,173.9341,3090.0
2021-08-03 14:40:00,179.73,179.99,179.73,179.95,3321.0,173.9632,174.2148,173.9632,174.1761,3321.0
2021-08-03 14:45:00,179.89,179.89,179.79,179.85,1215.0,174.118,174.118,174.0212,174.0793,1215.0
2021-08-03 14:50:00,179.84,179.95,179.84,179.94,1700.0,174.0696,174.1761,174.0696,174.1664,1700.0
2021-08-03 14:55:00,179.91,180.35,179.91,180.35,1400.0,174.1374,174.5633,174.1374,174.5633,1400.0
2021-08-03 15:00:00,180.45,180.45,180.3,180.45,3391.0,174.6601,174.6601,174.5149,174.6601,3391.0
2021-08-03 15:05:00,180.38,180.57,180.38,180.55,3500.0,174.5923,174.7762,174.5923,174.7568,3500.0
2021-08-03 15:10:00,180.53,180.73,180.46,180.73,3105.0,174.7375,174.9311,174.6697,174.9311,3105.0
2021-08-03 15:15:00,180.69,180.74,180.54,180.61,8406.0,174.8924,174.9407,174.7472,174.8149,8406.0
2021-08-03 15:20:00,180.59,180.65,180.46,180.65,3523.0,174.7956,174.8536,174.6697,174.8536,3523.0
2021-08-03 15:25:00,180.66,180.91,180.65,180.91,3413.0,174.8633,175.1053,174.8536,175.1053,3413.0
2021-08-03 15:30:00,180.84,181.07,180.84,180.9,8391.0,175.0375,175.2602,175.0375,175.0956,8391.0
2021-08-03 15:35:00,180.9,180.91,180.78,180.83,4982.0,175.0956,175.1053,174.9795,175.0279,4982.0
2021-08-03 15:40:00,180.85,180.85,180.33,180.42,6345.0,175.0472,175.0472,174.5439,174.631,6345.0
2021-08-03 15:45:00,180.35,180.57,180.28,180.57,5550.0,174.5633,174.7762,174.4955,174.7762,5550.0
2021-08-03 15:50:00,180.6,180.61,180.33,180.52,10599.0,174.8052,174.8149,174.5439,174.7278,10599.0
2021-08-03 15:55:00,180.44,181.04,180.43,181.03,28980.0,174.6504,175.2311,174.6407,175.2214,28980.0
2021-08-04 09:30:00,171.14,179.84,170.33,179.43,58400.0,165.6488,174.0696,164.8648,173.6728,58400.0
2021-08-04 09:35:00,179.1,179.45,177.8,178.6,11867.0,173.3534,173.6921,172.0951,172.8694,11867.0
2021-08-04 09:40:00,178.56,179.79,177.96,177.97,13447.0,172.8307,174.0212,172.2499,172.2596,13447.0
2021-08-04 09:45:00,178.0,179.0,177.73,178.33,21097.0,172.2887,173.2566,172.0273,172.6081,21097.0
2021-08-04 09:50:00,178.3,178.76,177.8,178.0,23225.0,172.579,173.0243,172.0951,172.2887,23225.0
2021-08-04 09:55:00,178.0,178.69,177.84,178.65,14454.0,172.2887,172.9565,172.1338,172.9178,14454.0
2021-08-04 10:00:00,178.79,179.24,178.53,179.03,6566.0,173.0533,173.4889,172.8017,173.2856,6566.0
2021-08-04 10:05:00,179.24,179.26,178.36,178.56,5431.0,173.4889,173.5082,172.6371,172.8307,5431.0
2021-08-04 10:10:00,178.65,178.68,178.24,178.57,3900.0,172.9178,172.9468,172.521,172.8404,3900.0
2021-08-04 10:15:00,178.49,178.79,178.49,178.66,5206.0,172.7629,173.0533,172.7629,172.9275,5206.0
2021-08-04 10:20:00,178.84,179.28,178.33,178.47,3587.0,173.1017,173.5276,172.6081,172.7436,3587.0
2021-08-04 10:25:00,178.39,179.01,178.39,178.77,4177.0,172.6662,173.2663,172.6662,173.034,4177.0
2021-08-04 10:30:00,178.81,178.85,178.0,178.5,7901.0,173.0727,173.1114,172.2887,172.7726,7901.0
2021-08-04 10:35:00,178.55,179.6,178.55,179.6,3403.0,172.821,173.8373,172.821,173.8373,3403.0
2021-08-04 10:40:00,179.53,179.9,179.32,179.73,4712.0,173.7696,174.1277,173.5663,173.9632,4712.0
2021-08-04 10:45:00,179.82,179.87,179.13,179.26,4687.0,174.0503,174.0987,173.3824,173.5082,4687.0
2021-08-04 10:50:00,179.28,179.31,178.86,179.31,4404.0,173.5276,173.5566,173.1211,173.5566,4404.0
2021-08-04 10:55:00,179.31,179.7,179.08,179.68,3430.0,173.5566,173.9341,173.334,173.9148,3430.0
2021-08-04 11:00:00,179.57,179.57,178.99,179.56,3503.0,173.8083,173.8083,173.2469,173.7986,3503.0
2021-08-04 11:05:00,179.64,181.43,179.58,180.18,32001.0,173.876,175.6086,173.818,174.3987,32001.0
2021-08-04 11:10:00,180.62,180.62,180.03,180.42,5411.0,174.8246,174.8246,174.2535,174.631,5411.0
2021-08-04 11:15:00,180.62,180.79,179.63,180.08,4277.0,174.8246,174.9891,173.8664,174.3019,4277.0
2021-08-04 11:20:00,179.97,180.79,179.83,180.02,5833.0,174.1955,174.9891,174.0599,174.2439,5833.0
2021-08-04 11:25:00,180.08,180.22,179.78,179.98,4410.0,174.3019,174.4374,174.0116,174.2051,4410.0
2021-08-04 11:30:00,180.06,180.21,179.85,180.11,3800.0,174.2826,174.4278,174.0793,174.331,3800.0
2021-08-04 11:35:00,179.95,180.08,179.81,179.9,4624.0,174.1761,174.3019,174.0406,174.1277,4624.0
2021-08-04 11:40:00,180.03,180.03,179.41,179.5,2410.0,174.2535,174.2535,173.6534,173.7405,2410.0
2021-08-04 11:45:00,179.49,179.85,179.48,179.58,4323.0,173.7309,174.0793,173.7212,173.818,4323.0
2021-08-04 11:50:00,179.48,179.9,179.44,179.52,5999.0,173.7212,174.1277,173.6825,173.7599,5999.0
2021-08-04 11:55:00,179.51,179.79,179.41,179.64,2676.0,173.7502,174.0212,173.6534,173.876,2676.0
2021-08-04 12:00:00,179.59,180.04,179.59,180.04,4552.0,173.8276,174.2632,173.8276,174.2632,4552.0
2021-08-04 12:05:00,180.03,180.29,179.98,179.98,6050.0,174.2535,174.5052,174.2051,174.2051,6050.0
2021-08-04 12:10:00,179.96,180.32,179.88,180.23,4188.0,174.1858,174.5342,174.1083,174.4471,4188.0
2021-08-04 12:15:00,180.15,180.27,179.92,180.11,5100.0,174.3697,174.4858,174.1471,174.331,5100.0
2021-08-04 12:20:00,180.08,180.35,180.08,180.31,3080.0,174.3019,174.5633,174.3019,174.5245,3080.0
2021-08-04 12:25:00,180.09,180.09,179.72,179.95,3227.0,174.3116,174.3116,173.9535,174.1761,3227.0
2021-08-04 12:30:00,179.89,180.04,179.8,179.92,4803.0,174.118,174.2632,174.0309,174.1471,4803.0
2021-08-04 12:35:00,180.08,180.29,180.01,180.1,2243.0,174.3019,174.5052,174.2342,174.3213,2243.0
2021-08-04 12:40:00,180.03,180.31,179.74,180.31,4015.0,174.2535,174.5245,173.9728,174.5245,4015.0
2021-08-04 12:45:00,180.3,180.39,180.18,180.3,2582.0,174.5149,174.602,174.3987,174.5149,2582.0
2021-08-04 12:50:00,180.24,180.24,179.98,180.07,2606.0,174.4568,174.4568,174.2051,174.2922,2606.0
2021-08-04 12:55:00,180.23,180.23,180.15,180.19,1000.0,174.4471,174.4471,174.3697,174.4084,1000.0
2021-08-04 13:00:00,180.25,180.95,180.25,180.91,6082.0,174.4665,175.144,174.4665,175.1053,6082.0
2021-08-04 13:05:00,180.92,181.0,180.77,180.81,3017.0,175.115,175.1924,174.9698,175.0085,3017.0
2021-08-04 13:10:00,180.88,181.05,180.87,181.05,2671.0,175.0763,175.2408,175.0666,175.2408,2671.0
2021-08-04 13:15:00,180.93,180.93,180.68,180.83,2160.0,175.1247,175.1247,174.8827,175.0279,2160.0
2021-08-04 13:20:00,180.87,181.05,180.87,180.96,2366.0,175.0666,175.2408,175.0666,175.1537,2366.0
2021-08-04 13:25:00,181.0,181.04,180.93,181.04,2400.0,175.1924,175.2311,175.1247,175.2311,2400.0
2021-08-04 13:30:00,181.02,181.26,181.0,181.21,2982.0,175.2118,175.4441,175.1924,175.3957,2982.0
2021-08-04 13:35:00,181.26,181.27,181.09,181.15,3607.0,175.4441,175.4537,175.2795,175.3376,3607.0
2021-08-04 13:40:00,181.26,181.73,181.26,181.41,4344.0,175.4441,175.899,175.4441,175.5893,4344.0
2021-08-04 13:45:00,181.36,181.36,181.13,181.3,1784.0,175.5409,175.5409,175.3182,175.4828,1784.0
2021-08-04 13:50:00,181.3,181.71,181.2,181.52,4062.0,175.4828,175.8796,175.386,175.6957,4062.0
2021-08-04 13:55:00,181.52,181.54,181.2,181.43,4850.0,175.6957,175.7151,175.386,175.6086,4850.0
2021-08-04 14:00:00,181.39,181.47,181.3,181.43,2472.0,175.5699,175.6473,175.4828,175.6086,2472.0
2021-08-04 14:05:00,181.35,181.43,181.16,181.43,1200.0,175.5312,175.6086,175.3473,175.6086,1200.0
2021-08-04 14:10:00,181.49,181.56,181.38,181.41,3564.0,175.6667,175.7344,175.5602,175.5893,3564.0
2021-08-04 14:15:00,181.41,181.47,181.37,181.43,2540.0,175.5893,175.6473,175.5505,175.6086,2540.0
2021-08-04 14:20:00,181.4,181.5,181.27,181.36,6787.0,175.5796,175.6764,175.4537,175.5409,6787.0
2021-08-04 14:25:00,181.4,181.4,181.3,181.34,1200.0,175.5796,175.5796,175.4828,175.5215,1200.0
2021-08-04 14:30:00,181.32,181.35,180.98,181.04,3101.0,175.5021,175.5312,175.173,175.2311,3101.0
2021-08-04 14:35:00,181.08,181.38,181.06,181.27,4061.0,175.2698,175.5602,175.2505,175.4537,4061.0
2021-08-04 14:40:00,181.29,181.39,181.19,181.29,4723.0,175.4731,175.5699,175.3763,175.4731,4723.0
2021-08-04 14:45:00,181.24,181.38,181.21,181.38,3788.0,175.4247,175.5602,175.3957,175.5602,3788.0
2021-08-04 14:50:00,181.36,181.41,181.28,181.32,3901.0,175.5409,175.5893,175.4634,175.5021,3901.0
2021-08-04 14:55:00,181.36,181.42,181.24,181.24,3538.0,175.5409,175.5989,175.4247,175.4247,3538.0
2021-08-04 15:00:00,181.29,181.29,180.68,180.72,3728.0,175.4731,175.4731,174.8827,174.9214,3728.0
2021-08-04 15:05:00,180.74,180.93,180.74,180.85,2917.0,174.9407,175.1247,174.9407,175.0472,2917.0
2021-08-04 15:10:00,180.83,180.83,180.46,180.64,5507.0,175.0279,175.0279,174.6697,174.844,5507.0
2021-08-04 15:15:00,180.7,180.98,180.7,180.98,3408.0,174.902,175.173,174.902,175.173,3408.0
2021-08-04 15:20:00,180.97,181.15,180.85,181.12,6861.0,175.1634,175.3376,175.0472,175.3086,6861.0
2021-08-04 15:25:00,181.13,181.24,180.93,181.2,6103.0,175.3182,175.4247,175.1247,175.386,6103.0
2021-08-04 15:30:00,181.19,181.19,180.65,180.7,4698.0,175.3763,175.3763,174.8536,174.902,4698.0
2021-08-04 15:35:00,180.7,180.7,180.38,180.41,8554.0,174.902,174.902,174.5923,174.6213,8554.0
2021-08-04 15:40:00,180.25,180.27,180.01,180.27,8750.0,174.4665,174.4858,174.2342,174.4858,8750.0
2021-08-04 15:45:00,180.3,180.3,180.06,180.18,10662.0,174.5149,174.5149,174.2826,174.3987,10662.0
2021-08-04 15:50:00,180.09,180.36,180.01,180.14,21405.0,174.3116,174.5729,174.2342,174.36,21405.0
2021-08-04 15:55:00,180.14,180.16,179.62,179.65,53296.0,174.36,174.3794,173.8567,173.8857,53296.0
2021-08-05 09:30:00,180.58,181.35,180.06,180.62,10003.0,174.7859,175.5312,174.2826,174.8246,10003.0
2021-08-05 09:35:00,180.2,181.23,180.05,180.97,3489.0,174.4181,175.415,174.2729,175.1634,3489.0
2021-08-05 09:40:00,180.99,181.04,180.56,180.89,3750.0,175.1827,175.2311,174.7665,175.0859,3750.0
2021-08-05 09:45:00,180.91,180.96,179.62,179.62,7524.0,175.1053,175.1537,173.8567,173.8567,7524.0
2021-08-05 09:50:00,179.83,179.97,179.63,179.71,4487.0,174.0599,174.1955,173.8664,173.9438,4487.0
2021-08-05 09:55:00,179.73,180.01,179.7,179.75,3298.0,173.9632,174.2342,173.9341,173.9825,3298.0
2021-08-05 10:00:00,179.83,180.01,179.75,179.93,7690.0,174.0599,174.2342,173.9825,174.1567,7690.0
2021-08-05 10:05:00,180.06,180.1,179.62,179.84,20804.0,174.2826,174.3213,173.8567,174.0696,20804.0
2021-08-05 10:10:00,179.84,179.85,179.27,179.41,11108.0,174.0696,174.0793,173.5179,173.6534,11108.0
2021-08-05 10:15:00,179.27,179.37,178.58,178.58,2267.0,173.5179,173.6147,172.8501,172.8501,2267.0
2021-08-05 10:20:00,178.5,178.57,178.17,178.29,2216.0,172.7726,172.8404,172.4532,172.5694,2216.0
2021-08-05 10:25:00,178.4,179.04,178.37,178.52,4953.0,172.6758,173.2953,172.6468,172.792,4953.0
2021-08-05 10:30:00,178.53,178.54,178.19,178.2,2524.0,172.8017,172.8113,172.4726,172.4822,2524.0
2021-08-05 10:35:00,178.22,178.32,178.14,178.32,3247.0,172.5016,172.5984,172.4242,172.5984,3247.0
2021-08-05 10:40:00,178.2,178.63,178.2,178.58,4420.0,172.4822,172.8985,172.4822,172.8501,4420.0
2021-08-05 10:45:00,178.6,178.7,178.38,178.38,2189.0,172.8694,172.9662,172.6565,172.6565,2189.0
2021-08-05 10:50:00,178.46,178.51,178.31,178.48,3036.0,172.7339,172.7823,172.5887,172.7533,3036.0
2021-08-05 10:55:00,178.5,179.07,178.5,178.87,3700.0,172.7726,173.3243,172.7726,173.1308,3700.0
2021-08-05 11:00:00,178.8,178.8,178.27,178.5,4589.0,173.063,173.063,172.55,172.7726,4589.0
2021-08-05 11:05:00,178.43,178.61,178.37,178.45,4396.0,172.7049,172.8791,172.6468,172.7242,4396.0
2021-08-05 11:10:00,178.56,178.97,178.53,178.82,3580.0,172.8307,173.2275,172.8017,173.0824,3580.0
2021-08-05 11:15:00,178.81,178.81,178.58,178.67,1070.0,173.0727,173.0727,172.8501,172.9372,1070.0
2021-08-05 11:20:00,178.69,178.88,178.65,178.88,5743.0,172.9565,173.1404,172.9178,173.1404,5743.0
2021-08-05 11:25:00,178.93,179.15,178.93,179.11,2000.0,173.1888,173.4018,173.1888,173.3631,2000.0
2021-08-05 11:30:00,179.15,179.15,178.97,179.13,2931.0,173.4018,173.4018,173.2275,173.3824,2931.0
2021-08-05 11:35:00,179.08,179.1,178.93,178.97,1457.0,173.334,173.3534,173.1888,173.2275,1457.0
2021-08-05 11:40:00,178.94,178.94,178.71,178.71,926.0,173.1985,173.1985,172.9759,172.9759,926.0
2021-08-05 11:45:00,178.68,178.69,178.54,178.6,2200.0,172.9468,172.9565,172.8113,172.8694,2200.0
2021-08-05 11:50:00,178.56,178.62,178.47,178.5,2192.0,172.8307,172.8888,172.7436,172.7726,2192.0
2021-08-05 11:55:00,178.47,178.47,178.26,178.31,3890.0,172.7436,172.7436,172.5403,172.5887,3890.0
2021-08-05 12:00:00,178.25,178.99,178.25,178.99,5657.0,172.5306,173.2469,172.5306,173.2469,5657.0
2021-08-05 12:05:00,179.09,179.25,178.98,179.04,1937.0,173.3437,173.4986,173.2372,173.2953,1937.0
2021-08-05 12:10:00,179.0,179.03,178.84,178.91,1562.0,173.2566,173.2856,173.1017,173.1695,1562.0
2021-08-05 12:15:00,178.95,179.22,178.95,179.1,4878.0,173.2082,173.4695,173.2082,173.3534,4878.0
2021-08-05 12:20:00,179.0,179.08,178.97,179.0,2120.0,173.2566,173.334,173.2275,173.2566,2120.0
2021-08-05 12:25:00,178.97,179.06,178.89,179.06,1500.0,173.2275,173.3147,173.1501,173.3147,1500.0
2021-08-05 12:30:00,179.11,179.11,178.83,178.83,2975.0,173.3631,173.3631,173.092,173.092,2975.0
2021-08-05 12:35:00,178.83,178.83,178.62,178.75,2550.0,173.092,173.092,172.8888,173.0146,2550.0
2021-08-05 12:40:00,178.66,178.66,178.64,178.64,461.0,172.9275,172.9275,172.9081,172.9081,461.0
2021-08-05 12:45:00,178.69,178.88,178.68,178.69,3000.0,172.9565,173.1404,172.9468,172.9565,3000.0
2021-08-05 12:50:00,178.65,178.81,178.5,178.5,3119.0,172.9178,173.0727,172.7726,172.7726,3119.0
2021-08-05 12:55:00,178.48,178.55,178.38,178.49,1317.0,172.7533,172.821,172.6565,172.7629,1317.0
2021-08-05 13:00:00,178.47,178.47,178.24,178.24,3990.0,172.7436,172.7436,172.521,172.521,3990.0
2021-08-05 13:05:00,178.31,178.39,177.74,177.74,4095.0,172.5887,172.6662,172.037,172.037,4095.0
2021-08-05 13:10:00,177.59,177.91,177.52,177.87,4658.0,171.8918,172.2016,171.8241,172.1628,4658.0
2021-08-05 13:15:00,177.77,177.9,177.7,177.78,1526.0,172.066,172.1919,171.9983,172.0757,1526.0
2021-08-05 13:20:00,177.85,177.97,177.72,177.72,3080.0,172.1435,172.2596,172.0177,172.0177,3080.0
2021-08-05 13:25:00,177.75,177.83,177.57,177.57,3439.0,172.0467,172.1241,171.8725,171.8725,3439.0
2021-08-05 13:30:00,177.56,177.69,177.45,177.54,7871.0,171.8628,171.9886,171.7563,171.8434,7871.0
2021-08-05 13:35:00,177.55,177.64,177.48,177.49,3025.0,171.8531,171.9402,171.7854,171.795,3025.0
2021-08-05 13:40:00,177.45,177.48,177.3,177.4,9224.0,171.7563,171.7854,171.6111,171.7079,9224.0
2021-08-05 13:45:00,177.4,177.4,177.3,177.36,4427.0,171.7079,171.7079,171.6111,171.6692,4427.0
2021-08-05 13:50:00,177.36,177.36,177.07,177.09,4333.0,171.6692,171.6692,171.3885,171.4079,4333.0
2021-08-05 13:55:00,177.13,177.22,177.12,177.22,1100.0,171.4466,171.5337,171.4369,171.5337,1100.0
2021-08-05 14:00:00,177.18,177.22,176.5,176.6,8223.0,171.495,171.5337,170.8368,170.9336,8223.0
2021-08-05 14:05:00,176.64,176.74,176.23,176.23,6401.0,170.9723,171.0691,170.5755,170.5755,6401.0
2021-08-05 14:10:00,176.37,176.42,176.26,176.31,3160.0,170.711,170.7594,170.6045,170.6529,3160.0
2021-08-05 14:15:00,176.31,176.65,174.94,175.1,52680.0,170.6529,170.982,169.3268,169.4817,52680.0
2021-08-05 14:20:00,175.12,176.15,175.11,175.94,6570.0,169.5011,170.498,169.4914,170.2948,6570.0
2021-08-05 14:25:00,176.03,176.12,175.86,175.86,3629.0,170.3819,170.469,170.2173,170.2173,3629.0
2021-08-05 14:30:00,175.84,176.03,175.39,175.39,15993.0,170.198,170.3819,169.7624,169.7624,15993.0
2021-08-05 14:35:00,175.4,175.72,175.28,175.72,15043.0,169.7721,170.0818,169.6559,170.0818,15043.0
2021-08-05 14:40:00,176.05,176.25,175.78,175.78,5510.0,170.4012,170.5948,170.1399,170.1399,5510.0
2021-08-05 14:45:00,175.73,175.76,175.52,175.6,6083.0,170.0915,170.1205,169.8882,169.9657,6083.0
2021-08-05 14:50:00,175.63,175.86,175.49,175.73,8971.0,169.9947,170.2173,169.8592,170.0915,8971.0
2021-08-05 14:55:00,175.72,176.13,175.67,175.81,6311.0,170.0818,170.4787,170.0334,170.1689,6311.0
2021-08-05 15:00:00,175.86,175.86,175.56,175.65,6377.0,170.2173,170.2173,169.927,170.0141,6377.0
2021-08-05 15:05:00,175.63,175.71,175.42,175.62,8022.0,169.9947,170.0721,169.7914,169.985,8022.0
2021-08-05 15:10:00,175.61,176.01,175.49,176.01,14251.0,169.9754,170.3625,169.8592,170.3625,14251.0
2021-08-05 15:15:00,176.03,176.41,175.92,175.95,15104.0,170.3819,170.7497,170.2754,170.3044,15104.0
2021-08-05 15:20:00,176.0,177.02,175.96,176.84,32777.0,170.3528,171.3401,170.3141,171.1659,32777.0
2021-08-05 15:25:00,176.81,177.29,176.68,177.29,6860.0,171.1368,171.6014,171.011,171.6014,6860.0
2021-08-05 15:30:00,177.28,177.5,177.16,177.5,7698.0,171.5918,171.8047,171.4756,171.8047,7698.0
2021-08-05 15:35:00,177.54,177.78,177.5,177.71,8641.0,171.8434,172.0757,171.8047,172.008,8641.0
2021-08-05 15:40:00,177.77,177.99,177.67,177.99,8950.0,172.066,172.279,171.9693,172.279,8950.0
2021-08-05 15:45:00,177.97,177.99,177.77,177.87,13685.0,172.2596,172.279,172.066,172.1628,13685.0
2021-08-05 15:50:00,177.86,178.28,177.7,177.94,23609.0,172.1532,172.5597,171.9983,172.2306,23609.0
2021-08-05 15:55:00,177.9,177.95,177.56,177.79,50312.0,172.1919,172.2403,171.8628,172.0854,50312.0
2021-08-06 09:30:00,179.51,180.63,179.06,179.93,8318.0,173.7502,174.8343,173.3147,174.1567,8318.0
2021-08-06 09:35:00,179.5,179.5,178.34,178.99,2968.0,173.7405,173.7405,172.6178,173.2469,2968.0
2021-08-06 09:40:00,179.15,179.89,179.06,179.44,3400.0,173.4018,174.118,173.3147,173.6825,3400.0
2021-08-06 09:45:00,178.82,179.79,178.82,179.79,1788.0,173.0824,174.0212,173.0824,174.0212,1788.0
2021-08-06 09:50:00,179.9,179.9,179.17,179.17,1900.0,174.1277,174.1277,173.4211,173.4211,1900.0
2021-08-06 09:55:00,179.08,179.32,178.66,179.32,1402.0,173.334,173.5663,172.9275,173.5663,1402.0
2021-08-06 10:00:00,179.41,180.15,179.26,180.15,2728.0,173.6534,174.3697,173.5082,174.3697,2728.0
2021-08-06 10:05:00,180.32,180.41,179.78,179.87,3415.0,174.5342,174.6213,174.0116,174.0987,3415.0
2021-08-06 10:10:00,179.88,179.88,179.52,179.66,1704.0,174.1083,174.1083,173.7599,173.8954,1704.0
2021-08-06 10:15:00,179.77,179.77,179.3,179.62,1687.0,174.0019,174.0019,173.547,173.8567,1687.0
2021-08-06 10:20:00,179.67,179.96,179.65,179.9,2905.0,173.9051,174.1858,173.8857,174.1277,2905.0
2021-08-06 10:25:00,179.87,180.2,179.81,180.2,3419.0,174.0987,174.4181,174.0406,174.4181,3419.0
2021-08-06 10:30:00,180.24,180.33,180.06,180.32,2774.0,174.4568,174.5439,174.2826,174.5342,2774.0
2021-08-06 10:35:00,180.39,180.57,180.37,180.57,3426.0,174.602,174.7762,174.5826,174.7762,3426.0
2021-08-06 10:40:00,180.52,180.52,179.92,179.92,2276.0,174.7278,174.7278,174.1471,174.1471,2276.0
2021-08-06 10:45:00,179.8,179.8,179.3,179.3,1933.0,174.0309,174.0309,173.547,173.547,1933.0
2021-08-06 10:50:00,179.28,180.08,179.22,179.84,2258.0,173.5276,174.3019,173.4695,174.0696,2258.0
2021-08-06 10:55:00,180.12,180.37,180.04,180.37,2595.0,174.3406,174.5826,174.2632,174.5826,2595.0
2021-08-06 11:00:00,180.44,180.81,180.39,180.81,3052.0,174.6504,175.0085,174.602,175.0085,3052.0
2021-08-06 11:05:00,180.74,180.8,180.6,180.6,2029.0,174.9407,174.9988,174.8052,174.8052,2029.0
2021-08-06 11:10:00,180.59,180.59,180.4,180.52,2521.0,174.7956,174.7956,174.6117,174.7278,2521.0
2021-08-06 11:15:00,180.54,180.54,180.24,180.32,2564.0,174.7472,174.7472,174.4568,174.5342,2564.0
2021-08-06 11:20:00,180.45,180.72,180.45,180.59,2847.0,174.6601,174.9214,174.6601,174.7956,2847.0
2021-08-06 11:25:00,180.56,180.57,180.24,180.24,2437.0,174.7665,174.7762,174.4568,174.4568,2437.0
2021-08-06 11:30:00,180.22,180.23,179.83,180.07,3859.0,174.4374,174.4471,174.0599,174.2922,3859.0
2021-08-06 11:35:00,180.17,180.41,180.17,180.33,2374.0,174.389,174.6213,174.389,174.5439,2374.0
2021-08-06 11:40:00,180.26,180.52,180.26,180.45,2173.0,174.4762,174.7278,174.4762,174.6601,2173.0
2021-08-06 11:45:00,180.5,180.55,180.33,180.33,5208.0,174.7085,174.7568,174.5439,174.5439,5208.0
2021-08-06 11:50:00,180.26,180.47,180.13,180.47,1408.0,174.4762,174.6794,174.3503,174.6794,1408.0
2021-08-06 11:55:00,180.52,180.52,180.41,180.41,1500.0,174.7278,174.7278,174.6213,174.6213,1500.0
2021-08-06 12:00:00,180.3,180.34,180.13,180.13,2903.0,174.5149,174.5536,174.3503,174.3503,2903.0
2021-08-06 12:05:00,180.14,180.39,180.14,180.39,2031.0,174.36,174.602,174.36,174.602,2031.0
2021-08-06 12:10:00,180.39,180.56,180.38,180.56,1974.0,174.602,174.7665,174.5923,174.7665,1974.0
2021-08-06 12:15:00,180.55,180.55,180.15,180.15,3004.0,174.7568,174.7568,174.3697,174.3697,3004.0
2021-08-06 12:20:00,180.21,180.48,180.21,180.41,1800.0,174.4278,174.6891,174.4278,174.6213,1800.0
2021-08-06 12:25:00,180.49,180.54,180.38,180.5,3752.0,174.6988,174.7472,174.5923,174.7085,3752.0
2021-08-06 12:30:00,180.51,180.57,180.48,180.57,1506.0,174.7181,174.7762,174.6891,174.7762,1506.0
2021-08-06 12:35:00,180.57,180.69,180.49,180.69,6614.0,174.7762,174.8924,174.6988,174.8924,6614.0
2021-08-06 12:40:00,180.7,180.78,180.48,180.48,9143.0,174.902,174.9795,174.6891,174.6891,9143.0
2021-08-06 12:45:00,180.47,180.48,180.34,180.43,2634.0,174.6794,174.6891,174.5536,174.6407,2634.0
2021-08-06 12:50:00,180.42,180.81,180.42,180.8,4743.0,174.631,175.0085,174.631,174.9988,4743.0
2021-08-06 12:55:00,180.75,181.1,180.73,180.96,8122.0,174.9504,175.2892,174.9311,175.1537,8122.0
2021-08-06 13:00:00,180.92,180.96,180.59,180.83,7274.0,175.115,175.1537,174.7956,175.0279,7274.0
2021-08-06 13:05:00,180.82,181.03,180.82,181.03,3105.0,175.0182,175.2214,175.0182,175.2214,3105.0
2021-08-06 13:10:00,180.99,181.18,180.97,181.13,3418.0,175.1827,175.3666,175.1634,175.3182,3418.0
2021-08-06 13:15:00,181.13,181.44,181.13,181.41,6510.0,175.3182,175.6183,175.3182,175.5893,6510.0
2021-08-06 13:20:00,181.43,181.43,181.29,181.4,3640.0,175.6086,175.6086,175.4731,175.5796,3640.0
2021-08-06 13:25:00,181.37,181.56,181.35,181.49,6569.0,175.5505,175.7344,175.5312,175.6667,6569.0
2021-08-06 13:30:00,181.59,181.74,181.23,181.23,25909.0,175.7635,175.9087,175.415,175.415,25909.0
2021-08-06 13:35:00,181.34,181.34,181.1,181.1,2467.0,175.5215,175.5215,175.2892,175.2892,2467.0
2021-08-06 13:40:00,181.07,181.07,180.7,180.99,3573.0,175.2602,175.2602,174.902,175.1827,3573.0
2021-08-06 13:45:00,181.05,181.1,181.0,181.02,2452.0,175.2408,175.2892,175.1924,175.2118,2452.0
2021-08-06 13:50:00,180.96,180.97,180.75,180.85,2700.0,175.1537,175.1634,174.9504,175.0472,2700.0
2021-08-06 13:55:00,180.82,181.07,180.82,180.98,3415.0,175.0182,175.2602,175.0182,175.173,3415.0
2021-08-06 14:00:00,181.0,181.02,180.79,180.98,2917.0,175.1924,175.2118,174.9891,175.173,2917.0
2021-08-06 14:05:00,180.99,181.0,180.81,180.86,4381.0,175.1827,175.1924,175.0085,175.0569,4381.0
2021-08-06 14:10:00,180.9,181.14,180.9,181.0,6044.0,175.0956,175.3279,175.0956,175.1924,6044.0
2021-08-06 14:15:00,181.01,181.1,180.87,180.87,2261.0,175.2021,175.2892,175.0666,175.0666,2261.0
2021-08-06 14:20:00,180.87,181.06,180.78,181.05,4022.0,175.0666,175.2505,174.9795,175.2408,4022.0
2021-08-06 14:25:00,181.01,181.02,180.63,180.64,2473.0,175.2021,175.2118,174.8343,174.844,2473.0
2021-08-06 14:30:00,180.63,180.8,180.63,180.8,2425.0,174.8343,174.9988,174.8343,174.9988,2425.0
2021-08-06 14:35:00,180.82,180.85,180.67,180.67,2330.0,175.0182,175.0472,174.873,174.873,2330.0
2021-08-06 14:40:00,180.65,180.69,180.57,180.58,2154.0,174.8536,174.8924,174.7762,174.7859,2154.0
2021-08-06 14:45:00,180.46,180.55,180.46,180.52,2221.0,174.6697,174.7568,174.6697,174.7278,2221.0
2021-08-06 14:50:00,180.5,180.6,180.46,180.51,2779.0,174.7085,174.8052,174.6697,174.7181,2779.0
2021-08-06 14:55:00,180.53,180.57,180.31,180.36,1862.0,174.7375,174.7762,174.5245,174.5729,1862.0
2021-08-06 15:00:00,180.32,180.32,180.19,180.23,5459.0,174.5342,174.5342,174.4084,174.4471,5459.0
2021-08-06 15:05:00,180.32,180.59,180.26,180.39,3453.0,174.5342,174.7956,174.4762,174.602,3453.0
2021-08-06 15:10:00,180.4,180.61,180.4,180.52,2662.0,174.6117,174.8149,174.6117,174.7278,2662.0
2021-08-06 15:15:00,180.57,180.78,180.52,180.75,5352.0,174.7762,174.9795,174.7278,174.9504,5352.0
2021-08-06 15:20:00,180.79,180.9,180.56,180.56,8030.0,174.9891,175.0956,174.7665,174.7665,8030.0
2021-08-06 15:25:00,180.5,180.84,180.17,180.71,18482.0,174.7085,175.0375,174.389,174.9117,18482.0
2021-08-06 15:30:00,180.67,180.77,180.49,180.75,7770.0,174.873,174.9698,174.6988,174.9504,7770.0
2021-08-06 15:35:00,180.73,180.83,180.48,180.62,7686.0,174.9311,175.0279,174.6891,174.8246,7686.0
2021-08-06 15:40:00,180.65,180.85,180.54,180.65,13256.0,174.8536,175.0472,174.7472,174.8536,13256.0
2021-08-06 15:45:00,180.7,180.9,180.6,180.85,9049.0,174.902,175.0956,174.8052,175.0472,9049.0
2021-08-06 15:50:00,180.87,180.91,180.63,180.83,27329.0,175.0666,175.1053,174.8343,175.0279,27329.0
2021-08-06 15:55:00,180.83,181.25,180.77,181.18,51695.0,175.0279,175.4344,174.9698,175.3666,51695.0
2021-08-09 09:30:00,181.59,181.98,180.17,180.17,7473.0,175.7635,176.141,174.389,174.389,7473.0
2021-08-09 09:35:00,180.59,181.74,180.58,181.71,1703.0,174.7956,175.9087,174.7859,175.8796,1703.0
2021-08-09 09:40:00,181.57,181.57,180.44,181.22,3018.0,175.7441,175.7441,174.6504,175.4053,3018.0
2021-08-09 09:45:00,181.44,182.28,181.44,182.28,2453.0,175.6183,176.4313,175.6183,176.4313,2453.0
2021-08-09 09:50:00,182.27,182.47,181.96,182.26,3528.0,176.4217,176.6152,176.1216,176.412,3528.0
2021-08-09 09:55:00,182.25,183.12,182.25,182.99,7935.0,176.4023,177.2444,176.4023,177.1186,7935.0
2021-08-09 10:00:00,183.1,183.72,182.99,183.37,9835.0,177.225,177.8251,177.1186,177.4864,9835.0
2021-08-09 10:05:00,183.37,183.56,183.04,183.49,3623.0,177.4864,177.6703,177.167,177.6025,3623.0
2021-08-09 10:10:00,183.26,183.46,182.99,183.28,7990.0,177.3799,177.5735,177.1186,177.3993,7990.0
2021-08-09 10:15:00,183.35,183.58,183.32,183.33,1320.0,177.467,177.6896,177.438,177.4476,1320.0
2021-08-09 10:20:00,183.46,184.43,183.45,184.2,7198.0,177.5735,178.5124,177.5638,178.2897,7198.0
2021-08-09 10:25:00,184.05,184.48,183.91,183.97,8338.0,178.1445,178.5607,178.009,178.0671,8338.0
2021-08-09 10:30:00,184.0,184.0,183.53,183.62,8218.0,178.0961,178.0961,177.6412,177.7283,8218.0
2021-08-09 10:35:00,183.54,184.15,183.54,184.14,2121.0,177.6509,178.2413,177.6509,178.2317,2121.0
2021-08-09 10:40:00,184.16,184.21,183.97,183.98,8158.0,178.251,178.2994,178.0671,178.0768,8158.0
2021-08-09 10:45:00,183.98,184.26,183.96,184.25,5058.0,178.0768,178.3478,178.0574,178.3381,5058.0
2021-08-09 10:50:00,184.31,184.46,184.08,184.08,1530.0,178.3962,178.5414,178.1736,178.1736,1530.0
2021-08-09 10:55:00,184.0,184.38,184.0,184.24,2343.0,178.0961,178.464,178.0961,178.3284,2343.0
2021-08-09 11:00:00,184.18,184.18,183.85,184.05,4821.0,178.2704,178.2704,177.951,178.1445,4821.0
2021-08-09 11:05:00,184.2,184.27,183.98,184.08,2902.0,178.2897,178.3575,178.0768,178.1736,2902.0
2021-08-09 11:10:00,184.08,184.66,184.08,184.43,5768.0,178.1736,178.735,178.1736,178.5124,5768.0
2021-08-09 11:15:00,184.46,184.52,184.32,184.37,7845.0,178.5414,178.5995,178.4059,178.4543,7845.0
2021-08-09 11:20:00,184.34,184.44,184.27,184.3,4774.0,178.4252,178.522,178.3575,178.3865,4774.0
2021-08-09 11:25:00,184.41,184.55,184.33,184.37,5963.0,178.493,178.6285,178.4156,178.4543,5963.0
2021-08-09 11:30:00,184.41,184.53,184.25,184.25,2955.0,178.493,178.6091,178.3381,178.3381,2955.0
2021-08-09 11:35:00,184.27,184.71,184.27,184.6,4526.0,178.3575,178.7834,178.3575,178.6769,4526.0
2021-08-09 11:40:00,184.58,184.74,184.57,184.62,2960.0,178.6575,178.8124,178.6479,178.6963,2960.0
2021-08-09 11:45:00,184.62,184.81,184.58,184.78,2300.0,178.6963,178.8802,178.6575,178.8511,2300.0
2021-08-09 11:50:00,184.82,184.93,184.56,184.93,6158.0,178.8898,178.9963,178.6382,178.9963,6158.0
2021-08-09 11:55:00,184.94,185.18,184.94,185.08,4403.0,179.006,179.2383,179.006,179.1415,4403.0
2021-08-09 12:00:00,185.06,185.15,184.77,184.77,5424.0,179.1221,179.2093,178.8414,178.8414,5424.0
2021-08-09 12:05:00,184.84,184.88,184.79,184.88,1577.0,178.9092,178.9479,178.8608,178.9479,1577.0
2021-08-09 12:10:00,184.88,185.21,184.88,185.21,3530.0,178.9479,179.2673,178.9479,179.2673,3530.0
2021-08-09 12:15:00,185.33,185.42,185.2,185.4,34501.0,179.3835,179.4706,179.2576,179.4512,34501.0
2021-08-09 12:20:00,185.29,185.4,185.28,185.34,2300.0,179.3448,179.4512,179.3351,179.3932,2300.0
2021-08-09 12:25:00,185.29,185.58,185.21,185.58,4865.0,179.3448,179.6255,179.2673,179.6255,4865.0
2021-08-09 12:30:00,185.58,185.59,185.19,185.19,6792.0,179.6255,179.6351,179.248,179.248,6792.0
2021-08-09 12:35:00,185.2,185.51,185.12,185.51,4482.0,179.2576,179.5577,179.1802,179.5577,4482.0
2021-08-09 12:40:00,185.46,185.49,185.29,185.31,3810.0,179.5093,179.5383,179.3448,179.3641,3810.0
2021-08-09 12:45:00,185.38,185.38,185.19,185.21,2184.0,179.4319,179.4319,179.248,179.2673,2184.0
2021-08-09 12:50:00,185.32,185.33,185.18,185.29,3108.0,179.3738,179.3835,179.2383,179.3448,3108.0
2021-08-09 12:55:00,185.28,185.28,185.07,185.21,2029.0,179.3351,179.3351,179.1318,179.2673,2029.0
2021-08-09 13:00:00,185.26,185.31,185.15,185.15,1310.0,179.3157,179.3641,179.2093,179.2093,1310.0
2021-08-09 13:05:00,185.11,185.29,185.1,185.28,2819.0,179.1705,179.3448,179.1609,179.3351,2819.0
2021-08-09 13:10:00,185.25,185.32,185.13,185.21,4340.0,179.306,179.3738,179.1899,179.2673,4340.0
2021-08-09 13:15:00,185.26,185.3,185.09,185.24,3538.0,179.3157,179.3544,179.1512,179.2964,3538.0
2021-08-09 13:20:00,185.31,185.36,185.29,185.33,1100.0,179.3641,179.4125,179.3448,179.3835,1100.0
2021-08-09 13:25:00,185.36,185.36,184.8,184.8,3452.0,179.4125,179.4125,178.8705,178.8705,3452.0
2021-08-09 13:30:00,184.81,184.81,184.64,184.7,5575.0,178.8802,178.8802,178.7156,178.7737,5575.0
2021-08-09 13:35:00,184.69,184.72,184.41,184.56,9200.0,178.764,178.793,178.493,178.6382,9200.0
2021-08-09 13:40:00,184.58,184.61,184.46,184.56,5719.0,178.6575,178.6866,178.5414,178.6382,5719.0
2021-08-09 13:45:00,184.53,184.53,184.3,184.44,4176.0,178.6091,178.6091,178.3865,178.522,4176.0
2021-08-09 13:50:00,184.47,184.59,184.43,184.51,2471.0,178.5511,178.6672,178.5124,178.5898,2471.0
2021-08-09 13:55:00,184.51,184.55,184.29,184.29,5422.0,178.5898,178.6285,178.3768,178.3768,5422.0
2021-08-09 14:00:00,184.34,184.68,184.3,184.64,4531.0,178.4252,178.7543,178.3865,178.7156,4531.0
2021-08-09 14:05:00,184.64,184.64,184.44,184.44,4440.0,178.7156,178.7156,178.522,178.522,4440.0
2021-08-09 14:10:00,184.44,184.69,184.42,184.68,3196.0,178.522,178.764,178.5027,178.7543,3196.0
2021-08-09 14:15:00,184.69,184.83,184.5,184.56,8459.0,178.764,178.8995,178.5801,178.6382,8459.0
2021-08-09 14:20:00,184.61,184.61,184.46,184.57,5036.0,178.6866,178.6866,178.5414,178.6479,5036.0
2021-08-09 14:25:00,184.58,184.62,184.51,184.51,1600.0,178.6575,178.6963,178.5898,178.5898,1600.0
2021-08-09 14:30:00,184.61,184.71,184.4,184.53,5483.0,178.6866,178.7834,178.4833,178.6091,5483.0
2021-08-09 14:35:00,184.55,184.71,184.54,184.71,1875.0,178.6285,178.7834,178.6188,178.7834,1875.0
2021-08-09 14:40:00,184.68,184.69,184.55,184.55,5521.0,178.7543,178.764,178.6285,178.6285,5521.0
2021-08-09 14:45:00,184.59,184.59,184.54,184.56,2100.0,178.6672,178.6672,178.6188,178.6382,2100.0
2021-08-09 14:50:00,184.53,184.58,184.48,184.52,6381.0,178.6091,178.6575,178.5607,178.5995,6381.0
2021-08-09 14:55:00,184.5,184.5,183.97,183.97,6275.0,178.5801,178.5801,178.0671,178.0671,6275.0
2021-08-09 15:00:00,183.97,184.02,183.88,183.96,2874.0,178.0671,178.1155,177.98,178.0574,2874.0
2021-08-09 15:05:00,183.91,183.96,183.79,183.91,3669.0,178.009,178.0574,177.8929,178.009,3669.0
2021-08-09 15:10:00,183.88,183.98,183.81,183.92,3620.0,177.98,178.0768,177.9122,178.0187,3620.0
2021-08-09 15:15:00,183.94,183.94,183.66,183.67,5507.0,178.0381,178.0381,177.7671,177.7767,5507.0
2021-08-09 15:20:00,183.79,183.79,183.41,183.42,2196.0,177.8929,177.8929,177.5251,177.5348,2196.0
2021-08-09 15:25:00,183.4,183.56,183.37,183.56,4424.0,177.5154,177.6703,177.4864,177.6703,4424.0
2021-08-09 15:30:00,183.59,183.85,183.55,183.79,7137.0,177.6993,177.951,177.6606,177.8929,7137.0
2021-08-09 15:35:00,183.79,183.79,183.52,183.64,5079.0,177.8929,177.8929,177.6316,177.7477,5079.0
2021-08-09 15:40:00,183.67,183.73,183.32,183.34,10204.0,177.7767,177.8348,177.438,177.4573,10204.0
2021-08-09 15:45:00,183.35,183.35,183.14,183.14,8499.0,177.467,177.467,177.2637,177.2637,8499.0
2021-08-09 15:50:00,183.11,183.23,182.86,182.92,20554.0,177.2347,177.3509,176.9927,177.0508,20554.0
2021-08-09 15:55:00,182.87,183.43,182.87,183.16,49119.0,177.0024,177.5444,177.0024,177.2831,49119.0
2021-08-10 09:30:00,183.41,185.11,183.41,184.72,8195.0,177.5251,179.1705,177.5251,178.793,8195.0
2021-08-10 09:35:00,184.37,184.52,183.6,183.65,1457.0,178.4543,178.5995,177.709,177.7574,1457.0
2021-08-10 09:40:00,183.69,184.28,183.37,183.83,2300.0,177.7961,178.3672,177.4864,177.9316,2300.0
2021-08-10 09:45:00,183.71,184.1,183.68,184.1,1861.0,177.8155,178.1929,177.7864,178.1929,1861.0
2021-08-10 09:50:00,184.39,184.69,184.15,184.69,4077.0,178.4736,178.764,178.2413,178.764,4077.0
2021-08-10 09:55:00,184.72,184.91,184.51,184.64,5976.0,178.793,178.977,178.5898,178.7156,5976.0
2021-08-10 10:00:00,184.63,185.08,184.54,185.08,3443.0,178.7059,179.1415,178.6188,179.1415,3443.0
2021-08-10 10:05:00,185.04,185.6,185.04,185.57,3185.0,179.1028,179.6448,179.1028,179.6158,3185.0
2021-08-10 10:10:00,185.68,185.69,185.37,185.64,3849.0,179.7222,179.7319,179.4222,179.6835,3849.0
2021-08-10 10:15:00,185.43,185.85,185.43,185.62,3200.0,179.4803,179.8868,179.4803,179.6642,3200.0
2021-08-10 10:20:00,185.58,185.58,185.3,185.51,8280.0,179.6255,179.6255,179.3544,179.5577,8280.0
2021-08-10 10:25:00,185.47,185.95,185.43,185.91,5205.0,179.519,179.9836,179.4803,179.9449,5205.0
2021-08-10 10:30:00,185.95,185.95,185.65,185.85,7642.0,179.9836,179.9836,179.6932,179.8868,7642.0
2021-08-10 10:35:00,185.93,186.37,185.93,186.23,7146.0,179.9642,180.3901,179.9642,180.2546,7146.0
2021-08-10 10:40:00,186.22,186.81,186.22,186.68,7221.0,180.2449,180.816,180.2449,180.6902,7221.0
2021-08-10 10:45:00,186.74,187.2,186.68,187.09,10080.0,180.7482,181.1935,180.6902,181.087,10080.0
2021-08-10 10:50:00,187.02,187.11,186.68,186.78,19993.0,181.0192,181.1064,180.6902,180.7869,19993.0
2021-08-10 10:55:00,186.86,187.26,186.77,186.84,4815.0,180.8644,181.2515,180.7773,180.845,4815.0
2021-08-10 11:00:00,186.86,187.41,186.81,187.41,5617.0,180.8644,181.3967,180.816,181.3967,5617.0
2021-08-10 11:05:00,187.44,187.77,187.36,187.75,9402.0,181.4258,181.7452,181.3483,181.7258,9402.0
2021-08-10 11:10:00,187.75,188.63,187.68,188.42,13328.0,181.7258,182.5776,181.6581,182.3743,13328.0
2021-08-10 11:15:00,188.36,188.63,188.11,188.42,17983.0,182.3163,182.5776,182.0743,182.3743,17983.0
2021-08-10 11:20:00,188.35,189.08,188.23,189.07,12927.0,182.3066,183.0132,182.1904,183.0035,12927.0
2021-08-10 11:25:00,189.08,189.44,189.0,189.06,14050.0,183.0132,183.3616,182.9357,182.9938,14050.0
2021-08-10 11:30:00,189.08,189.18,188.79,188.8,10827.0,183.0132,183.1099,182.7325,182.7421,10827.0
2021-08-10 11:35:00,188.7,189.18,188.68,188.89,6879.0,182.6453,183.1099,182.626,182.8292,6879.0
2021-08-10 11:40:00,189.0,189.0,188.68,188.93,7750.0,182.9357,182.9357,182.626,182.868,7750.0
2021-08-10 11:45:00,188.87,189.29,188.79,189.19,6264.0,182.8099,183.2164,182.7325,183.1196,6264.0
2021-08-10 11:50:00,189.21,189.3,189.06,189.13,11938.0,183.139,183.2261,182.9938,183.0615,11938.0
2021-08-10 11:55:00,189.13,189.64,189.13,189.55,7068.0,183.0615,183.5552,183.0615,183.4681,7068.0
2021-08-10 12:00:00,189.58,189.65,189.09,189.18,14462.0,183.4971,183.5649,183.0228,183.1099,14462.0
2021-08-10 12:05:00,189.12,189.18,188.54,188.64,8816.0,183.0519,183.1099,182.4905,182.5873,8816.0
2021-08-10 12:10:00,188.58,188.9,188.57,188.81,2674.0,182.5292,182.8389,182.5195,182.7518,2674.0
2021-08-10 12:15:00,188.87,188.92,188.3,188.37,19440.0,182.8099,182.8583,182.2582,182.3259,19440.0
2021-08-10 12:20:00,188.44,188.44,188.19,188.35,1695.0,182.3937,182.3937,182.1517,182.3066,1695.0
2021-08-10 12:25:00,188.38,188.54,188.26,188.44,2369.0,182.3356,182.4905,182.2195,182.3937,2369.0
2021-08-10 12:30:00,188.44,188.7,187.85,188.13,7316.0,182.3937,182.6453,181.8226,182.0936,7316.0
2021-08-10 12:35:00,188.15,188.15,187.57,187.57,2550.0,182.113,182.113,181.5516,181.5516,2550.0
2021-08-10 12:40:00,187.64,187.66,187.28,187.56,6884.0,181.6194,181.6387,181.2709,181.5419,6884.0
2021-08-10 12:45:00,187.69,187.91,187.62,187.71,3602.0,181.6678,181.8807,181.6,181.6871,3602.0
2021-08-10 12:50:00,187.66,187.9,187.59,187.84,4100.0,181.6387,181.871,181.571,181.8129,4100.0
2021-08-10 12:55:00,187.86,188.26,187.67,188.03,7960.0,181.8323,182.2195,181.6484,181.9968,7960.0
2021-08-10 13:00:00,188.09,188.14,187.72,187.72,3507.0,182.0549,182.1033,181.6968,181.6968,3507.0
2021-08-10 13:05:00,187.71,188.1,187.71,188.1,3222.0,181.6871,182.0646,181.6871,182.0646,3222.0
2021-08-10 13:10:00,188.29,188.34,188.2,188.26,2804.0,182.2485,182.2969,182.1614,182.2195,2804.0
2021-08-10 13:15:00,188.29,188.41,188.29,188.38,4220.0,182.2485,182.3646,182.2485,182.3356,4220.0
2021-08-10 13:20:00,188.32,188.64,188.31,188.55,5791.0,182.2775,182.5873,182.2679,182.5002,5791.0
2021-08-10 13:25:00,188.53,188.7,188.51,188.68,7379.0,182.4808,182.6453,182.4614,182.626,7379.0
2021-08-10 13:30:00,188.7,188.7,188.57,188.67,6749.0,182.6453,182.6453,182.5195,182.6163,6749.0
2021-08-10 13:35:00,188.67,188.67,188.3,188.53,11405.0,182.6163,182.6163,182.2582,182.4808,11405.0
2021-08-10 13:40:00,188.57,188.57,188.22,188.28,5036.0,182.5195,182.5195,182.1807,182.2388,5036.0
2021-08-10 13:45:00,188.21,188.5,188.01,188.44,13903.0,182.1711,182.4518,181.9775,182.3937,13903.0
2021-08-10 13:50:00,188.43,188.5,188.31,188.41,5553.0,182.384,182.4518,182.2679,182.3646,5553.0
2021-08-10 13:55:00,188.44,188.62,188.43,188.52,6792.0,182.3937,182.5679,182.384,182.4711,6792.0
2021-08-10 14:00:00,188.56,188.88,188.56,188.75,10074.0,182.5098,182.8196,182.5098,182.6937,10074.0
2021-08-10 14:05:00,188.83,188.83,188.46,188.46,8164.0,182.7712,182.7712,182.413,182.413,8164.0
2021-08-10 14:10:00,188.42,188.52,188.24,188.24,3075.0,182.3743,182.4711,182.2001,182.2001,3075.0
2021-08-10 14:15:00,188.13,188.15,188.0,188.11,3700.0,182.0936,182.113,181.9678,182.0743,3700.0
2021-08-10 14:20:00,188.11,188.14,187.93,187.99,8879.0,182.0743,182.1033,181.9001,181.9581,8879.0
2021-08-10 14:25:00,187.97,188.36,187.97,188.31,3475.0,181.9388,182.3163,181.9388,182.2679,3475.0
2021-08-10 14:30:00,188.22,188.24,188.01,188.03,7166.0,182.1807,182.2001,181.9775,181.9968,7166.0
2021-08-10 14:35:00,188.07,188.12,187.99,188.05,4800.0,182.0356,182.084,181.9581,182.0162,4800.0
2021-08-10 14:40:00,188.06,188.14,188.04,188.05,2300.0,182.0259,182.1033,182.0065,182.0162,2300.0
2021-08-10 14:45:00,188.16,188.26,188.06,188.22,4712.0,182.1227,182.2195,182.0259,182.1807,4712.0
2021-08-10 14:50:00,188.24,188.4,188.23,188.32,2505.0,182.2001,182.355,182.1904,182.2775,2505.0
2021-08-10 14:55:00,188.37,188.55,188.32,188.47,4101.0,182.3259,182.5002,182.2775,182.4227,4101.0
2021-08-10 15:00:00,188.46,188.47,188.09,188.1,4403.0,182.413,182.4227,182.0549,182.0646,4403.0
2021-08-10 15:05:00,188.15,188.26,188.1,188.26,2800.0,182.113,182.2195,182.0646,182.2195,2800.0
2021-08-10 15:10:00,188.28,188.28,187.88,187.99,3811.0,182.2388,182.2388,181.8517,181.9581,3811.0
2021-08-10 15:15:00,187.95,188.15,187.86,188.15,4642.0,181.9194,182.113,181.8323,182.113,4642.0
2021-08-10 15:20:00,188.16,188.17,188.01,188.07,3400.0,182.1227,182.1323,181.9775,182.0356,3400.0
2021-08-10 15:25:00,188.06,188.15,187.8,187.81,4069.0,182.0259,182.113,181.7742,181.7839,4069.0
2021-08-10 15:30:00,187.84,187.88,187.75,187.82,7079.0,181.8129,181.8517,181.7258,181.7936,7079.0
2021-08-10 15:35:00,187.84,187.97,187.61,187.92,10993.0,181.8129,181.9388,181.5903,181.8904,10993.0
2021-08-10 15:40:00,187.86,187.86,187.51,187.51,14697.0,181.8323,181.8323,181.4935,181.4935,14697.0
2021-08-10 15:45:00,187.49,187.53,187.18,187.2,24884.0,181.4742,181.5129,181.1741,181.1935,24884.0
2021-08-10 15:50:00,187.18,187.31,187.1,187.15,24469.0,181.1741,181.2999,181.0967,181.1451,24469.0
2021-08-10 15:55:00,187.16,187.75,187.14,187.32,82063.0,181.1548,181.7258,181.1354,181.3096,82063.0
2021-08-11 09:30:00,189.6,190.8,189.48,189.89,41069.0,183.5165,184.678,183.4003,183.7972,41069.0
2021-08-11 09:35:00,189.97,191.0,189.68,189.77,24194.0,183.8746,184.8715,183.5939,183.681,24194.0
2021-08-11 09:40:00,189.77,191.76,189.74,191.69,10899.0,183.681,185.6072,183.652,185.5394,10899.0
2021-08-11 09:45:00,191.78,191.97,191.23,191.97,15758.0,185.6265,185.8104,185.0942,185.8104,15758.0
2021-08-11 09:50:00,192.0,192.29,191.05,192.13,17104.0,185.8395,186.1202,184.9199,185.9653,17104.0
2021-08-11 09:55:00,192.19,192.25,191.19,191.78,17476.0,186.0234,186.0814,185.0554,185.6265,17476.0
2021-08-11 10:00:00,191.97,192.78,191.96,192.1,15163.0,185.8104,186.5944,185.8007,185.9363,15163.0
2021-08-11 10:05:00,191.95,192.0,191.07,191.1,5981.0,185.7911,185.8395,184.9393,184.9683,5981.0
2021-08-11 10:10:00,191.18,191.42,190.88,191.33,9902.0,185.0458,185.2781,184.7554,185.191,9902.0
2021-08-11 10:15:00,191.24,191.26,190.34,191.26,8594.0,185.1038,185.1232,184.2327,185.1232,8594.0
2021-08-11 10:20:00,191.3,191.3,190.35,190.35,4625.0,185.1619,185.1619,184.2424,184.2424,4625.0
2021-08-11 10:25:00,190.31,190.91,190.2,190.9,6636.0,184.2037,184.7844,184.0972,184.7748,6636.0
2021-08-11 10:30:00,190.92,191.13,190.52,190.87,8847.0,184.7941,184.9974,184.4069,184.7457,8847.0
2021-08-11 10:35:00,190.81,191.16,190.75,190.94,2519.0,184.6876,185.0264,184.6296,184.8135,2519.0
2021-08-11 10:40:00,190.98,191.34,190.88,191.32,5804.0,184.8522,185.2006,184.7554,185.1813,5804.0
2021-08-11 10:45:00,191.25,191.72,191.25,191.6,7212.0,185.1135,185.5684,185.1135,185.4523,7212.0
2021-08-11 10:50:00,191.54,191.55,191.12,191.31,5526.0,185.3942,185.4039,184.9877,185.1716,5526.0
2021-08-11 10:55:00,191.33,191.5,191.13,191.28,3315.0,185.191,185.3555,184.9974,185.1426,3315.0
2021-08-11 11:00:00,191.33,191.64,191.22,191.64,5436.0,185.191,185.491,185.0845,185.491,5436.0
2021-08-11 11:05:00,191.63,191.99,191.63,191.88,6100.0,185.4813,185.8298,185.4813,185.7233,6100.0
2021-08-11 11:10:00,191.8,192.34,191.8,192.34,5775.0,185.6459,186.1686,185.6459,186.1686,5775.0
2021-08-11 11:15:00,192.38,192.58,192.32,192.46,4170.0,186.2073,186.4008,186.1492,186.2847,4170.0
2021-08-11 11:20:00,192.48,192.6,192.14,192.14,3895.0,186.3041,186.4202,185.975,185.975,3895.0
2021-08-11 11:25:00,191.95,191.95,191.3,191.3,5474.0,185.7911,185.7911,185.1619,185.1619,5474.0
2021-08-11 11:30:00,191.13,191.39,190.98,191.39,5716.0,184.9974,185.249,184.8522,185.249,5716.0
2021-08-11 11:35:00,191.22,191.42,191.13,191.21,6587.0,185.0845,185.2781,184.9974,185.0748,6587.0
2021-08-11 11:40:00,191.2,191.59,191.2,191.31,3602.0,185.0651,185.4426,185.0651,185.1716,3602.0
2021-08-11 11:45:00,191.37,191.88,191.33,191.75,2401.0,185.2297,185.7233,185.191,185.5975,2401.0
2021-08-11 11:50:00,191.74,191.81,191.32,191.42,1830.0,185.5878,185.6556,185.1813,185.2781,1830.0
2021-08-11 11:55:00,191.38,191.77,191.35,191.68,6272.0,185.2394,185.6168,185.2103,185.5297,6272.0
2021-08-11 12:00:00,191.69,191.69,191.43,191.57,3901.0,185.5394,185.5394,185.2877,185.4233,3901.0
2021-08-11 12:05:00,191.6,191.67,191.44,191.63,6964.0,185.4523,185.52,185.2974,185.4813,6964.0
2021-08-11 12:10:00,191.67,191.79,191.56,191.56,5686.0,185.52,185.6362,185.4136,185.4136,5686.0
2021-08-11 12:15:00,191.49,191.65,191.48,191.65,1325.0,185.3458,185.5007,185.3361,185.5007,1325.0
2021-08-11 12:20:00,191.64,191.64,191.47,191.47,3178.0,185.491,185.491,185.3265,185.3265,3178.0
2021-08-11 12:25:00,191.5,191.75,191.43,191.46,4712.0,185.3555,185.5975,185.2877,185.3168,4712.0
2021-08-11 12:30:00,191.4,191.4,191.15,191.25,4509.0,185.2587,185.2587,185.0167,185.1135,4509.0
2021-08-11 12:35:00,191.27,191.47,191.27,191.45,3400.0,185.1329,185.3265,185.1329,185.3071,3400.0
2021-08-11 12:40:00,191.55,191.68,191.44,191.45,4231.0,185.4039,185.5297,185.2974,185.3071,4231.0
2021-08-11 12:45:00,191.43,191.49,191.31,191.36,6012.0,185.2877,185.3458,185.1716,185.22,6012.0
2021-08-11 12:50:00,191.38,191.78,191.38,191.71,3394.0,185.2394,185.6265,185.2394,185.5588,3394.0
2021-08-11 12:55:00,191.73,191.83,191.63,191.68,3226.0,185.5781,185.6749,185.4813,185.5297,3226.0
2021-08-11 13:00:00,191.72,191.81,191.38,191.45,5981.0,185.5684,185.6556,185.2394,185.3071,5981.0
2021-08-11 13:05:00,191.5,191.64,191.32,191.35,2872.0,185.3555,185.491,185.1813,185.2103,2872.0
2021-08-11 13:10:00,191.41,191.76,191.41,191.7,4717.0,185.2684,185.6072,185.2684,185.5491,4717.0
2021-08-11 13:15:00,191.77,191.92,191.6,191.87,6573.0,185.6168,185.762,185.4523,185.7136,6573.0
2021-08-11 13:20:00,191.87,191.97,191.76,191.89,6824.0,185.7136,185.8104,185.6072,185.733,6824.0
2021-08-11 13:25:00,191.92,192.08,191.83,191.84,5342.0,185.762,185.9169,185.6749,185.6846,5342.0
2021-08-11 13:30:00,191.89,192.39,191.89,191.91,8831.0,185.733,186.2169,185.733,185.7523,8831.0
2021-08-11 13:35:00,192.0,192.32,192.0,192.25,6240.0,185.8395,186.1492,185.8395,186.0814,6240.0
2021-08-11 13:40:00,192.35,192.5,192.31,192.41,8705.0,186.1782,186.3234,186.1395,186.2363,8705.0
2021-08-11 13:45:00,192.45,192.51,192.37,192.51,4870.0,186.275,186.3331,186.1976,186.3331,4870.0
2021-08-11 13:50:00,192.56,192.57,192.46,192.5,4608.0,186.3815,186.3912,186.2847,186.3234,4608.0
2021-08-11 13:55:00,192.54,192.57,192.38,192.53,5097.0,186.3621,186.3912,186.2073,186.3525,5097.0
2021-08-11 14:00:00,192.53,192.57,192.29,192.3,4562.0,186.3525,186.3912,186.1202,186.1298,4562.0
2021-08-11 14:05:00,192.34,192.65,192.28,192.54,6306.0,186.1686,186.4686,186.1105,186.3621,6306.0
2021-08-11 14:10:00,192.63,192.98,192.63,192.98,13421.0,186.4492,186.788,186.4492,186.788,13421.0
2021-08-11 14:15:00,192.89,193.03,192.75,193.01,7608.0,186.7009,186.8364,186.5654,186.8171,7608.0
2021-08-11 14:20:00,193.03,193.23,192.96,193.22,5500.0,186.8364,187.03,186.7687,187.0203,5500.0
2021-08-11 14:25:00,193.21,193.53,193.09,193.09,26939.0,187.0106,187.3204,186.8945,186.8945,26939.0
2021-08-11 14:30:00,193.1,193.49,193.02,193.31,25331.0,186.9042,187.2817,186.8267,187.1074,25331.0
2021-08-11 14:35:00,193.21,193.33,193.15,193.29,6200.0,187.0106,187.1268,186.9526,187.0881,6200.0
2021-08-11 14:40:00,193.29,193.38,192.92,192.98,9264.0,187.0881,187.1752,186.7299,186.788,9264.0
2021-08-11 14:45:00,193.11,193.17,193.04,193.17,4267.0,186.9138,186.9719,186.8461,186.9719,4267.0
2021-08-11 14:50:00,193.12,193.12,192.92,192.97,8300.0,186.9235,186.9235,186.7299,186.7783,8300.0
2021-08-11 14:55:00,192.97,193.04,192.82,193.04,3971.0,186.7783,186.8461,186.6331,186.8461,3971.0
2021-08-11 15:00:00,192.97,193.05,192.81,193.0,6652.0,186.7783,186.8558,186.6235,186.8074,6652.0
2021-08-11 15:05:00,193.05,193.1,192.92,193.04,5797.0,186.8558,186.9042,186.7299,186.8461,5797.0
2021-08-11 15:10:00,193.08,193.24,193.02,193.22,3600.0,186.8848,187.0397,186.8267,187.0203,3600.0
2021-08-11 15:15:00,193.19,193.38,193.12,193.37,7116.0,186.9913,187.1752,186.9235,187.1655,7116.0
2021-08-11 15:20:00,193.34,193.4,193.16,193.32,8282.0,187.1365,187.1945,186.9622,187.1171,8282.0
2021-08-11 15:25:00,193.27,193.56,193.27,193.45,11287.0,187.0687,187.3494,187.0687,187.2429,11287.0
2021-08-11 15:30:00,193.52,193.86,193.31,193.7,18240.0,187.3107,187.6398,187.1074,187.4849,18240.0
2021-08-11 15:35:00,193.73,193.81,193.52,193.56,20689.0,187.514,187.5914,187.3107,187.3494,20689.0
2021-08-11 15:40:00,193.52,193.54,193.0,193.07,10748.0,187.3107,187.33,186.8074,186.8751,10748.0
2021-08-11 15:45:00,193.02,193.04,192.8,192.93,18669.0,186.8267,186.8461,186.6138,186.7396,18669.0
2021-08-11 15:50:00,192.93,192.93,192.54,192.83,29098.0,186.7396,186.7396,186.3621,186.6428,29098.0
2021-08-11 15:55:00,192.8,193.47,192.72,193.42,70747.0,186.6138,187.2623,186.5364,187.2139,70747.0
2021-08-12 09:30:00,193.41,193.96,191.77,192.35,19818.0,187.2042,187.7366,185.6168,186.1782,19818.0
2021-08-12 09:35:00,192.74,192.87,192.46,192.84,2436.0,186.5557,186.6815,186.2847,186.6525,2436.0
2021-08-12 09:40:00,193.0,193.0,192.47,192.67,3010.0,186.8074,186.8074,186.2944,186.488,3010.0
2021-08-12 09:45:00,192.96,192.96,191.68,191.73,1465.0,186.7687,186.7687,185.5297,185.5781,1465.0
2021-08-12 09:50:00,191.84,191.84,190.52,191.24,15185.0,185.6846,185.6846,184.4069,185.1038,15185.0
2021-08-12 09:55:00,191.23,191.88,190.88,191.88,7572.0,185.0942,185.7233,184.7554,185.7233,7572.0
2021-08-12 10:00:00,191.96,191.96,191.29,191.64,2966.0,185.8007,185.8007,185.1522,185.491,2966.0
2021-08-12 10:05:00,191.69,191.79,191.16,191.17,3222.0,185.5394,185.6362,185.0264,185.0361,3222.0
2021-08-12 10:10:00,191.11,191.47,191.1,191.23,2367.0,184.978,185.3265,184.9683,185.0942,2367.0
2021-08-12 10:15:00,191.38,191.38,190.84,190.84,1767.0,185.2394,185.2394,184.7167,184.7167,1767.0
2021-08-12 10:20:00,190.7,191.49,190.7,191.47,4755.0,184.5812,185.3458,184.5812,185.3265,4755.0
2021-08-12 10:25:00,191.42,191.54,191.34,191.43,1400.0,185.2781,185.3942,185.2006,185.2877,1400.0
2021-08-12 10:30:00,191.5,191.5,191.16,191.27,2859.0,185.3555,185.3555,185.0264,185.1329,2859.0
2021-08-12 10:35:00,191.11,191.32,191.11,191.29,2008.0,184.978,185.1813,184.978,185.1522,2008.0
2021-08-12 10:40:00,191.3,191.3,190.78,190.83,2161.0,185.1619,185.1619,184.6586,184.707,2161.0
2021-08-12 10:45:00,190.87,191.01,190.66,191.01,3235.0,184.7457,184.8812,184.5425,184.8812,3235.0
2021-08-12 10:50:00,190.88,191.06,190.85,191.03,1569.0,184.7554,184.9296,184.7264,184.9006,1569.0
2021-08-12 10:55:00,190.87,191.34,190.87,191.06,2735.0,184.7457,185.2006,184.7457,184.9296,2735.0
2021-08-12 11:00:00,191.0,191.08,190.88,191.05,1840.0,184.8715,184.949,184.7554,184.9199,1840.0
2021-08-12 11:05:00,191.13,191.13,190.75,190.85,2167.0,184.9974,184.9974,184.6296,184.7264,2167.0
2021-08-12 11:10:00,190.88,190.9,190.73,190.85,2024.0,184.7554,184.7748,184.6102,184.7264,2024.0
2021-08-12 11:15:00,190.88,191.08,190.83,190.83,1718.0,184.7554,184.949,184.707,184.707,1718.0
2021-08-12 11:20:00,190.83,190.86,190.82,190.86,535.0,184.707,184.736,184.6973,184.736,535.0
2021-08-12 11:25:00,190.87,191.18,190.87,191.17,2321.0,184.7457,185.0458,184.7457,185.0361,2321.0
2021-08-12 11:30:00,191.09,191.09,190.74,190.9,2311.0,184.9587,184.9587,184.6199,184.7748,2311.0
2021-08-12 11:35:00,190.82,191.19,190.73,191.15,5683.0,184.6973,185.0554,184.6102,185.0167,5683.0
2021-08-12 11:40:00,191.1,191.14,190.6,190.71,4680.0,184.9683,185.0071,184.4844,184.5909,4680.0
2021-08-12 11:45:00,190.73,190.73,190.49,190.66,1422.0,184.6102,184.6102,184.3779,184.5425,1422.0
2021-08-12 11:50:00,190.67,190.82,190.63,190.79,3405.0,184.5521,184.6973,184.5134,184.6683,3405.0
2021-08-12 11:55:00,190.89,190.91,190.74,190.76,923.0,184.7651,184.7844,184.6199,184.6392,923.0
2021-08-12 12:00:00,190.78,191.09,190.69,191.03,1820.0,184.6586,184.9587,184.5715,184.9006,1820.0
2021-08-12 12:05:00,191.12,191.49,191.12,191.3,3064.0,184.9877,185.3458,184.9877,185.1619,3064.0
2021-08-12 12:10:00,191.27,191.44,191.27,191.4,1001.0,185.1329,185.2974,185.1329,185.2587,1001.0
2021-08-12 12:15:00,191.31,191.49,191.31,191.49,820.0,185.1716,185.3458,185.1716,185.3458,820.0
2021-08-12 12:20:00,191.45,191.45,191.29,191.38,1607.0,185.3071,185.3071,185.1522,185.2394,1607.0
2021-08-12 12:25:00,191.45,191.71,191.45,191.52,2130.0,185.3071,185.5588,185.3071,185.3749,2130.0
2021-08-12 12:30:00,191.59,191.65,191.55,191.65,1465.0,185.4426,185.5007,185.4039,185.5007,1465.0
2021-08-12 12:35:00,191.59,191.74,191.55,191.67,1606.0,185.4426,185.5878,185.4039,185.52,1606.0
2021-08-12 12:40:00,191.67,191.68,191.63,191.66,752.0,185.52,185.5297,185.4813,185.5104,752.0
2021-08-12 12:45:00,191.67,191.74,191.43,191.43,1425.0,185.52,185.5878,185.2877,185.2877,1425.0
2021-08-12 12:50:00,191.42,191.61,191.41,191.6,810.0,185.2781,185.462,185.2684,185.4523,810.0
2021-08-12 12:55:00,191.52,191.7,191.51,191.7,704.0,185.3749,185.5491,185.3652,185.5491,704.0
2021-08-12 13:00:00,191.74,191.78,191.62,191.78,1330.0,185.5878,185.6265,185.4717,185.6265,1330.0
2021-08-12 13:05:00,191.72,191.8,191.61,191.71,1826.0,185.5684,185.6459,185.462,185.5588,1826.0
2021-08-12 13:10:00,191.64,191.71,191.47,191.51,5413.0,185.491,185.5588,185.3265,185.3652,5413.0
2021-08-12 13:15:00,191.45,191.56,191.38,191.44,2552.0,185.3071,185.4136,185.2394,185.2974,2552.0
2021-08-12 13:20:00,191.45,191.62,191.38,191.58,1648.0,185.3071,185.4717,185.2394,185.4329,1648.0
2021-08-12 13:25:00,191.52,191.66,191.52,191.58,1780.0,185.3749,185.5104,185.3749,185.4329,1780.0
2021-08-12 13:30:00,191.57,191.59,191.55,191.59,1000.0,185.4233,185.4426,185.4039,185.4426,1000.0
2021-08-12 13:35:00,191.54,191.63,191.24,191.24,5166.0,185.3942,185.4813,185.1038,185.1038,5166.0
2021-08-12 13:40:00,191.27,191.6,191.27,191.45,2167.0,185.1329,185.4523,185.1329,185.3071,2167.0
2021-08-12 13:45:00,191.44,191.52,191.32,191.32,2501.0,185.2974,185.3749,185.1813,185.1813,2501.0
2021-08-12 13:50:00,191.26,191.43,191.26,191.43,1800.0,185.1232,185.2877,185.1232,185.2877,1800.0
2021-08-12 13:55:00,191.41,191.61,191.41,191.55,2372.0,185.2684,185.462,185.2684,185.4039,2372.0
2021-08-12 14:00:00,191.55,191.76,191.52,191.74,2546.0,185.4039,185.6072,185.3749,185.5878,2546.0
2021-08-12 14:05:00,191.76,191.88,191.72,191.78,1360.0,185.6072,185.7233,185.5684,185.6265,1360.0
2021-08-12 14:10:00,191.83,191.99,191.83,191.99,3151.0,185.6749,185.8298,185.6749,185.8298,3151.0
2021-08-12 14:15:00,192.01,192.01,191.81,191.86,1703.0,185.8491,185.8491,185.6556,185.704,1703.0
2021-08-12 14:20:00,191.92,191.97,191.84,191.9,1635.0,185.762,185.8104,185.6846,185.7427,1635.0
2021-08-12 14:25:00,191.91,191.95,191.85,191.91,6083.0,185.7523,185.7911,185.6943,185.7523,6083.0
2021-08-12 14:30:00,191.93,191.96,191.72,191.72,1500.0,185.7717,185.8007,185.5684,185.5684,1500.0
2021-08-12 14:35:00,191.6,191.86,191.58,191.85,1700.0,185.4523,185.704,185.4329,185.6943,1700.0
2021-08-12 14:40:00,191.87,191.93,191.68,191.73,1000.0,185.7136,185.7717,185.5297,185.5781,1000.0
2021-08-12 14:45:00,191.63,191.97,191.63,191.97,2430.0,185.4813,185.8104,185.4813,185.8104,2430.0
2021-08-12 14:50:00,191.98,192.05,191.88,192.05,2815.0,185.8201,185.8879,185.7233,185.8879,2815.0
2021-08-12 14:55:00,192.14,192.14,192.06,192.11,931.0,185.975,185.975,185.8975,185.9459,931.0
2021-08-12 15:00:00,192.16,192.18,192.1,192.16,1211.0,185.9943,186.0137,185.9363,185.9943,1211.0
2021-08-12 15:05:00,192.07,192.25,192.06,192.15,1800.0,185.9072,186.0814,185.8975,185.9846,1800.0
2021-08-12 15:10:00,192.2,192.39,192.19,192.38,1800.0,186.033,186.2169,186.0234,186.2073,1800.0
2021-08-12 15:15:00,192.34,192.43,192.34,192.38,2100.0,186.1686,186.2557,186.1686,186.2073,2100.0
2021-08-12 15:20:00,192.39,192.4,192.31,192.33,1382.0,186.2169,186.2266,186.1395,186.1589,1382.0
2021-08-12 15:25:00,192.33,192.33,192.06,192.19,2174.0,186.1589,186.1589,185.8975,186.0234,2174.0
2021-08-12 15:30:00,192.17,192.24,192.0,192.12,3489.0,186.004,186.0718,185.8395,185.9556,3489.0
2021-08-12 15:35:00,192.14,192.27,192.13,192.19,3706.0,185.975,186.1008,185.9653,186.0234,3706.0
2021-08-12 15:40:00,192.17,192.24,192.08,192.24,3771.0,186.004,186.0718,185.9169,186.0718,3771.0
2021-08-12 15:45:00,192.23,192.37,192.19,192.29,4423.0,186.0621,186.1976,186.0234,186.1202,4423.0
2021-08-12 15:50:00,192.3,192.5,192.25,192.44,8505.0,186.1298,186.3234,186.0814,186.2653,8505.0
2021-08-12 15:55:00,192.48,192.48,192.18,192.36,20816.0,186.3041,186.3041,186.0137,186.1879,20816.0
2021-08-13 09:30:00,191.88,192.24,190.75,190.75,17556.0,185.7233,186.0718,184.6296,184.6296,17556.0
2021-08-13 09:35:00,190.69,191.31,190.66,190.87,5058.0,184.5715,185.1716,184.5425,184.7457,5058.0
2021-08-13 09:40:00,191.15,191.4,190.83,191.15,6241.0,185.0167,185.2587,184.707,185.0167,6241.0
2021-08-13 09:45:00,191.06,191.4,190.96,191.12,1712.0,184.9296,185.2587,184.8328,184.9877,1712.0
2021-08-13 09:50:00,191.12,191.12,190.5,190.5,2327.0,184.9877,184.9877,184.3876,184.3876,2327.0
2021-08-13 09:55:00,190.58,190.95,190.51,190.92,3070.0,184.465,184.8232,184.3973,184.7941,3070.0
2021-08-13 10:00:00,190.78,191.08,190.58,190.87,5337.0,184.6586,184.949,184.465,184.7457,5337.0
2021-08-13 10:05:00,190.69,191.1,190.69,191.0,2134.0,184.5715,184.9683,184.5715,184.8715,2134.0
2021-08-13 10:10:00,190.9,190.9,190.43,190.65,2116.0,184.7748,184.7748,184.3198,184.5328,2116.0
2021-08-13 10:15:00,190.66,190.66,190.42,190.57,3979.0,184.5425,184.5425,184.3102,184.4553,3979.0
2021-08-13 10:20:00,190.58,190.79,190.58,190.72,1717.0,184.465,184.6683,184.465,184.6005,1717.0
2021-08-13 10:25:00,190.57,191.03,190.48,191.03,2026.0,184.4553,184.9006,184.3682,184.9006,2026.0
2021-08-13 10:30:00,190.98,191.11,190.86,190.89,752.0,184.8522,184.978,184.736,184.7651,752.0
2021-08-13 10:35:00,190.63,190.89,190.63,190.75,1124.0,184.5134,184.7651,184.5134,184.6296,1124.0
2021-08-13 10:40:00,190.75,190.75,190.59,190.6,631.0,184.6296,184.6296,184.4747,184.4844,631.0
2021-08-13 10:45:00,190.6,190.62,190.48,190.48,900.0,184.4844,184.5037,184.3682,184.3682,900.0
2021-08-13 10:50:00,190.65,190.65,190.35,190.35,800.0,184.5328,184.5328,184.2424,184.2424,800.0
2021-08-13 10:55:00,190.31,190.38,190.18,190.28,2360.0,184.2037,184.2714,184.0779,184.1746,2360.0
2021-08-13 11:00:00,190.34,190.38,190.12,190.15,2000.0,184.2327,184.2714,184.0198,184.0488,2000.0
2021-08-13 11:05:00,190.18,190.32,190.18,190.32,1619.0,184.0779,184.2134,184.0779,184.2134,1619.0
2021-08-13 11:10:00,190.34,190.63,190.34,190.61,2512.0,184.2327,184.5134,184.2327,184.4941,2512.0
2021-08-13 11:15:00,190.66,190.69,190.5,190.53,2243.0,184.5425,184.5715,184.3876,184.4166,2243.0
2021-08-13 11:20:00,190.5,190.5,190.49,190.49,200.0,184.3876,184.3876,184.3779,184.3779,200.0
2021-08-13 11:25:00,190.53,190.53,190.3,190.36,1644.0,184.4166,184.4166,184.194,184.2521,1644.0
2021-08-13 11:30:00,190.4,190.61,190.35,190.35,1220.0,184.2908,184.4941,184.2424,184.2424,1220.0
2021-08-13 11:35:00,190.35,190.36,190.13,190.14,1000.0,184.2424,184.2521,184.0295,184.0391,1000.0
2021-08-13 11:40:00,190.11,190.11,189.92,190.04,3792.0,184.0101,184.0101,183.8262,183.9423,3792.0
2021-08-13 11:45:00,190.19,190.45,190.19,190.45,1142.0,184.0875,184.3392,184.0875,184.3392,1142.0
2021-08-13 11:50:00,190.46,190.47,190.06,190.29,3347.0,184.3489,184.3586,183.9617,184.1843,3347.0
2021-08-13 11:55:00,190.27,190.29,190.06,190.06,1768.0,184.165,184.1843,183.9617,183.9617,1768.0
2021-08-13 12:00:00,190.09,190.43,190.08,190.36,3016.0,183.9907,184.3198,183.9811,184.2521,3016.0
2021-08-13 12:05:00,190.28,190.29,190.21,190.22,1109.0,184.1746,184.1843,184.1069,184.1166,1109.0
2021-08-13 12:10:00,190.23,190.28,190.22,190.28,600.0,184.1263,184.1746,184.1166,184.1746,600.0
2021-08-13 12:15:00,190.19,190.3,190.15,190.26,1200.0,184.0875,184.194,184.0488,184.1553,1200.0
2021-08-13 12:20:00,190.33,190.54,190.33,190.52,745.0,184.223,184.4263,184.223,184.4069,745.0
2021-08-13 12:25:00,190.51,190.56,190.14,190.26,3108.0,184.3973,184.4457,184.0391,184.1553,3108.0
2021-08-13 12:30:00,190.37,190.39,190.25,190.33,1528.0,184.2618,184.2811,184.1456,184.223,1528.0
2021-08-13 12:35:00,190.27,190.56,190.27,190.52,700.0,184.165,184.4457,184.165,184.4069,700.0
2021-08-13 12:40:00,190.46,190.5,190.34,190.37,1415.0,184.3489,184.3876,184.2327,184.2618,1415.0
2021-08-13 12:45:00,190.22,190.34,190.22,190.23,623.0,184.1166,184.2327,184.1166,184.1263,623.0
2021-08-13 12:50:00,190.21,190.23,190.13,190.23,1825.0,184.1069,184.1263,184.0295,184.1263,1825.0
2021-08-13 12:55:00,190.2,190.2,189.84,189.92,1581.0,184.0972,184.0972,183.7488,183.8262,1581.0
2021-08-13 13:00:00,189.9,189.99,189.82,189.82,1222.0,183.8068,183.894,183.7294,183.7294,1222.0
2021-08-13 13:05:00,189.7,189.86,189.65,189.86,2491.0,183.6133,183.7681,183.5649,183.7681,2491.0
2021-08-13 13:10:00,189.89,189.92,189.68,189.74,2269.0,183.7972,183.8262,183.5939,183.652,2269.0
2021-08-13 13:15:00,189.68,189.74,189.62,189.62,1100.0,183.5939,183.652,183.5358,183.5358,1100.0
2021-08-13 13:20:00,189.7,189.75,189.64,189.73,900.0,183.6133,183.6617,183.5552,183.6423,900.0
2021-08-13 13:25:00,189.66,189.87,189.66,189.87,1400.0,183.5745,183.7778,183.5745,183.7778,1400.0
2021-08-13 13:30:00,189.88,189.88,189.65,189.7,2450.0,183.7875,183.7875,183.5649,183.6133,2450.0
2021-08-13 13:35:00,189.71,189.87,189.71,189.87,1946.0,183.6229,183.7778,183.6229,183.7778,1946.0
2021-08-13 13:40:00,190.06,190.06,190.01,190.02,400.0,183.9617,183.9617,183.9133,183.923,400.0
2021-08-13 13:45:00,190.06,190.1,189.97,189.98,1301.0,183.9617,184.0004,183.8746,183.8843,1301.0
2021-08-13 13:50:00,190.05,190.13,189.84,190.13,2120.0,183.952,184.0295,183.7488,184.0295,2120.0
2021-08-13 13:55:00,190.18,190.19,190.05,190.16,1061.0,184.0779,184.0875,183.952,184.0585,1061.0
2021-08-13 14:00:00,190.03,190.03,189.87,189.88,3081.0,183.9327,183.9327,183.7778,183.7875,3081.0
2021-08-13 14:05:00,189.99,190.11,189.95,190.06,2901.0,183.894,184.0101,183.8552,183.9617,2901.0
2021-08-13 14:10:00,190.16,190.23,190.03,190.03,1950.0,184.0585,184.1263,183.9327,183.9327,1950.0
2021-08-13 14:15:00,190.11,190.17,190.02,190.11,2500.0,184.0101,184.0682,183.923,184.0101,2500.0
2021-08-13 14:20:00,189.99,190.01,189.94,190.0,2040.0,183.894,183.9133,183.8456,183.9036,2040.0
2021-08-13 14:25:00,189.97,190.01,189.93,189.96,2540.0,183.8746,183.9133,183.8359,183.8649,2540.0
2021-08-13 14:30:00,189.96,190.09,189.96,190.0,2198.0,183.8649,183.9907,183.8649,183.9036,2198.0
2021-08-13 14:35:00,189.99,190.0,189.9,189.97,1600.0,183.894,183.9036,183.8068,183.8746,1600.0
2021-08-13 14:40:00,189.78,189.93,189.78,189.93,1939.0,183.6907,183.8359,183.6907,183.8359,1939.0
2021-08-13 14:45:00,189.89,189.97,189.75,189.8,2749.0,183.7972,183.8746,183.6617,183.71,2749.0
2021-08-13 14:50:00,189.85,189.92,189.81,189.85,1520.0,183.7584,183.8262,183.7197,183.7584,1520.0
2021-08-13 14:55:00,189.83,189.86,189.7,189.84,2176.0,183.7391,183.7681,183.6133,183.7488,2176.0
2021-08-13 15:00:00,189.8,189.88,189.75,189.86,1824.0,183.71,183.7875,183.6617,183.7681,1824.0
2021-08-13 15:05:00,189.88,189.99,189.88,189.99,800.0,183.7875,183.894,183.7875,183.894,800.0
2021-08-13 15:10:00,190.0,190.0,189.91,189.97,1912.0,183.9036,183.9036,183.8165,183.8746,1912.0
2021-08-13 15:15:00,189.96,189.99,189.89,189.97,1476.0,183.8649,183.894,183.7972,183.8746,1476.0
2021-08-13 15:20:00,189.98,189.98,189.78,189.82,850.0,183.8843,183.8843,183.6907,183.7294,850.0
2021-08-13 15:25:00,189.82,189.83,189.65,189.67,2500.0,183.7294,183.7391,183.5649,183.5842,2500.0
2021-08-13 15:30:00,189.58,189.74,189.49,189.65,4268.0,183.4971,183.652,183.41,183.5649,4268.0
2021-08-13 15:35:00,189.68,190.02,189.68,189.94,3104.0,183.5939,183.923,183.5939,183.8456,3104.0
2021-08-13 15:40:00,189.96,190.16,189.91,190.03,9813.0,183.8649,184.0585,183.8165,183.9327,9813.0
2021-08-13 15:45:00,189.95,190.1,189.8,189.8,7114.0,183.8552,184.0004,183.71,183.71,7114.0
2021-08-13 15:50:00,189.91,190.01,189.74,189.74,7163.0,183.8165,183.9133,183.652,183.652,7163.0
2021-08-13 15:55:00,189.73,189.86,189.66,189.86,18082.0,183.6423,183.7681,183.5745,183.7681,18082.0
2021-08-16 09:30:00,188.77,188.77,187.42,187.72,12039.0,182.7131,182.7131,181.4064,181.6968,12039.0
2021-08-16 09:35:00,187.77,187.9,187.17,187.64,1865.0,181.7452,181.871,181.1644,181.6194,1865.0
2021-08-16 09:40:00,187.62,187.62,187.03,187.47,1912.0,181.6,181.6,181.0289,181.4548,1912.0
2021-08-16 09:45:00,187.39,187.84,187.38,187.72,1221.0,181.3774,181.8129,181.3677,181.6968,1221.0
2021-08-16 09:50:00,187.51,188.02,187.49,188.02,2300.0,181.4935,181.9872,181.4742,181.9872,2300.0
2021-08-16 09:55:00,187.98,187.99,187.71,187.91,550.0,181.9484,181.9581,181.6871,181.8807,550.0
2021-08-16 10:00:00,188.18,188.52,188.17,188.39,2905.0,182.142,182.4711,182.1323,182.3453,2905.0
2021-08-16 10:05:00,188.26,188.75,188.04,188.75,1300.0,182.2195,182.6937,182.0065,182.6937,1300.0
2021-08-16 10:10:00,188.77,189.54,188.76,189.54,2100.0,182.7131,183.4584,182.7034,183.4584,2100.0
2021-08-16 10:15:00,189.5,189.67,189.06,189.06,2332.0,183.4197,183.5842,182.9938,182.9938,2332.0
2021-08-16 10:20:00,189.18,189.22,188.97,189.22,1250.0,183.1099,183.1487,182.9067,183.1487,1250.0
2021-08-16 10:25:00,189.03,189.79,189.02,189.79,9072.0,182.9648,183.7004,182.9551,183.7004,9072.0
2021-08-16 10:30:00,189.83,190.13,189.05,189.07,2030.0,183.7391,184.0295,182.9841,183.0035,2030.0
2021-08-16 10:35:00,188.92,189.67,188.92,189.67,5874.0,182.8583,183.5842,182.8583,183.5842,5874.0
2021-08-16 10:40:00,189.84,189.84,189.74,189.78,994.0,183.7488,183.7488,183.652,183.6907,994.0
2021-08-16 10:45:00,189.38,189.68,189.38,189.68,3351.0,183.3035,183.5939,183.3035,183.5939,3351.0
2021-08-16 10:50:00,189.58,189.58,189.16,189.16,937.0,183.4971,183.4971,183.0906,183.0906,937.0
2021-08-16 10:55:00,189.12,189.23,188.97,189.23,1956.0,183.0519,183.1583,182.9067,183.1583,1956.0
2021-08-16 11:00:00,189.13,189.13,188.85,189.0,2917.0,183.0615,183.0615,182.7905,182.9357,2917.0
2021-08-16 11:05:00,188.93,189.1,188.86,189.0,7689.0,182.868,183.0325,182.8002,182.9357,7689.0
2021-08-16 11:10:00,189.06,189.34,189.06,189.15,1049.0,182.9938,183.2648,182.9938,183.0809,1049.0
2021-08-16 11:15:00,189.13,189.26,189.07,189.17,1600.0,183.0615,183.1874,183.0035,183.1003,1600.0
2021-08-16 11:20:00,189.27,189.46,189.26,189.35,1609.0,183.1971,183.381,183.1874,183.2745,1609.0
2021-08-16 11:25:00,189.4,189.4,189.04,189.05,1753.0,183.3229,183.3229,182.9744,182.9841,1753.0
2021-08-16 11:30:00,189.12,189.44,189.12,189.43,2510.0,183.0519,183.3616,183.0519,183.3519,2510.0
2021-08-16 11:35:00,189.47,189.53,189.35,189.4,900.0,183.3906,183.4487,183.2745,183.3229,900.0
2021-08-16 11:40:00,189.08,189.14,188.75,188.8,2237.0,183.0132,183.0712,182.6937,182.7421,2237.0
2021-08-16 11:45:00,188.86,189.04,188.86,188.92,800.0,182.8002,182.9744,182.8002,182.8583,800.0
2021-08-16 11:50:00,188.82,188.82,188.7,188.73,1760.0,182.7615,182.7615,182.6453,182.6744,1760.0
2021-08-16 11:55:00,188.77,188.89,188.77,188.84,600.0,182.7131,182.8292,182.7131,182.7809,600.0
2021-08-16 12:00:00,188.79,188.8,188.63,188.63,2014.0,182.7325,182.7421,182.5776,182.5776,2014.0
2021-08-16 12:05:00,188.56,188.83,188.56,188.8,931.0,182.5098,182.7712,182.5098,182.7421,931.0
2021-08-16 12:10:00,188.82,188.96,188.72,188.8,6447.0,182.7615,182.897,182.6647,182.7421,6447.0
2021-08-16 12:15:00,188.93,188.93,188.83,188.83,200.0,182.868,182.868,182.7712,182.7712,200.0
2021-08-16 12:20:00,188.72,188.91,188.7,188.9,1626.0,182.6647,182.8486,182.6453,182.8389,1626.0
2021-08-16 12:25:00,188.79,188.82,188.68,188.73,2200.0,182.7325,182.7615,182.626,182.6744,2200.0
2021-08-16 12:30:00,188.86,188.86,188.55,188.63,5724.0,182.8002,182.8002,182.5002,182.5776,5724.0
2021-08-16 12:35:00,188.64,188.94,188.64,188.94,3231.0,182.5873,182.8776,182.5873,182.8776,3231.0
2021-08-16 12:40:00,189.07,189.26,188.92,189.15,3442.0,183.0035,183.1874,182.8583,183.0809,3442.0
2021-08-16 12:45:00,189.15,189.17,189.04,189.14,1175.0,183.0809,183.1003,182.9744,183.0712,1175.0
2021-08-16 12:50:00,189.11,189.2,189.05,189.17,7834.0,183.0422,183.1293,182.9841,183.1003,7834.0
2021-08-16 12:55:00,189.12,189.12,189.0,189.04,2603.0,183.0519,183.0519,182.9357,182.9744,2603.0
2021-08-16 13:00:00,188.93,188.93,188.86,188.88,1730.0,182.868,182.868,182.8002,182.8196,1730.0
2021-08-16 13:05:00,188.98,189.17,188.94,189.07,1400.0,182.9164,183.1003,182.8776,183.0035,1400.0
2021-08-16 13:10:00,189.11,189.11,189.02,189.02,1816.0,183.0422,183.0422,182.9551,182.9551,1816.0
2021-08-16 13:15:00,189.11,189.12,189.07,189.07,900.0,183.0422,183.0519,183.0035,183.0035,900.0
2021-08-16 13:20:00,189.16,189.16,189.03,189.03,504.0,183.0906,183.0906,182.9648,182.9648,504.0
2021-08-16 13:25:00,188.95,189.01,188.95,188.96,1155.0,182.8873,182.9454,182.8873,182.897,1155.0
2021-08-16 13:30:00,188.93,188.97,188.79,188.85,1000.0,182.868,182.9067,182.7325,182.7905,1000.0
2021-08-16 13:35:00,188.88,188.88,188.84,188.84,200.0,182.8196,182.8196,182.7809,182.7809,200.0
2021-08-16 13:40:00,188.78,188.83,188.77,188.78,1100.0,182.7228,182.7712,182.7131,182.7228,1100.0
2021-08-16 13:45:00,188.85,188.87,188.55,188.64,2154.0,182.7905,182.8099,182.5002,182.5873,2154.0
2021-08-16 13:50:00,188.56,188.56,188.45,188.45,1520.0,182.5098,182.5098,182.4034,182.4034,1520.0
2021-08-16 13:55:00,188.45,188.55,188.33,188.33,2000.0,182.4034,182.5002,182.2872,182.2872,2000.0
2021-08-16 14:00:00,188.43,188.6,188.33,188.52,2605.0,182.384,182.5486,182.2872,182.4711,2605.0
2021-08-16 14:05:00,188.6,188.61,188.31,188.43,3200.0,182.5486,182.5582,182.2679,182.384,3200.0
2021-08-16 14:10:00,188.3,188.35,188.27,188.29,1944.0,182.2582,182.3066,182.2291,182.2485,1944.0
2021-08-16 14:15:00,188.24,188.26,187.87,187.96,3079.0,182.2001,182.2195,181.842,181.9291,3079.0
2021-08-16 14:20:00,187.91,187.98,187.78,187.91,2710.0,181.8807,181.9484,181.7549,181.8807,2710.0
2021-08-16 14:25:00,187.93,187.98,187.71,187.8,2048.0,181.9001,181.9484,181.6871,181.7742,2048.0
2021-08-16 14:30:00,187.72,188.01,187.71,187.9,1801.0,181.6968,181.9775,181.6871,181.871,1801.0
2021-08-16 14:35:00,187.95,187.99,187.8,187.84,2350.0,181.9194,181.9581,181.7742,181.8129,2350.0
2021-08-16 14:40:00,187.89,187.89,187.65,187.65,400.0,181.8613,181.8613,181.629,181.629,400.0
2021-08-16 14:45:00,187.69,187.99,187.66,187.9,3200.0,181.6678,181.9581,181.6387,181.871,3200.0
2021-08-16 14:50:00,188.0,188.13,187.99,188.0,2165.0,181.9678,182.0936,181.9581,181.9678,2165.0
2021-08-16 14:55:00,188.0,188.0,187.89,187.89,1910.0,181.9678,181.9678,181.8613,181.8613,1910.0
2021-08-16 15:00:00,187.74,187.84,187.73,187.79,1706.0,181.7161,181.8129,181.7065,181.7645,1706.0
2021-08-16 15:05:00,187.8,187.8,187.67,187.67,1508.0,181.7742,181.7742,181.6484,181.6484,1508.0
2021-08-16 15:10:00,187.7,187.72,187.67,187.68,1821.0,181.6774,181.6968,181.6484,181.6581,1821.0
2021-08-16 15:15:00,187.62,187.74,187.62,187.72,1555.0,181.6,181.7161,181.6,181.6968,1555.0
2021-08-16 15:20:00,187.69,187.78,187.56,187.67,2965.0,181.6678,181.7549,181.5419,181.6484,2965.0
2021-08-16 15:25:00,187.65,187.68,187.32,187.49,5760.0,181.629,181.6581,181.3096,181.4742,5760.0
2021-08-16 15:30:00,187.51,187.8,187.46,187.71,4867.0,181.4935,181.7742,181.4451,181.6871,4867.0
2021-08-16 15:35:00,187.7,187.85,187.7,187.7,5659.0,181.6774,181.8226,181.6774,181.6774,5659.0
2021-08-16 15:40:00,187.85,187.85,187.63,187.71,5357.0,181.8226,181.8226,181.6097,181.6871,5357.0
2021-08-16 15:45:00,187.7,187.72,187.54,187.6,9459.0,181.6774,181.6968,181.5226,181.5806,9459.0
2021-08-16 15:50:00,187.64,187.79,187.55,187.66,16809.0,181.6194,181.7645,181.5322,181.6387,16809.0
2021-08-16 15:55:00,187.7,187.8,187.44,187.79,26174.0,181.6774,181.7742,181.4258,181.7645,26174.0
2021-08-17 09:30:00,186.75,186.8,186.18,186.18,5999.0,181.119,181.1675,180.5662,180.5662,5999.0
2021-08-17 09:35:00,186.59,186.96,186.26,186.58,1355.0,180.9639,181.3227,180.6438,180.9542,1355.0
2021-08-17 09:40:00,187.25,187.52,186.62,186.66,2263.0,181.604,181.8658,180.993,181.0318,2263.0
2021-08-17 09:45:00,187.17,187.17,186.52,186.57,2745.0,181.5264,181.5264,180.896,180.9445,2745.0
2021-08-17 09:50:00,186.75,187.01,186.5,186.7,5657.0,181.119,181.3712,180.8766,181.0705,5657.0
2021-08-17 09:55:00,186.74,186.77,186.43,186.77,2114.0,181.1093,181.1384,180.8087,181.1384,2114.0
2021-08-17 10:00:00,186.79,187.29,186.79,187.18,2597.0,181.1578,181.6428,181.1578,181.5361,2597.0
2021-08-17 10:05:00,187.12,187.12,186.4,186.51,17999.0,181.4779,181.4779,180.7796,180.8863,17999.0
2021-08-17 10:10:00,186.78,187.48,186.77,187.48,956.0,181.1481,181.827,181.1384,181.827,956.0
2021-08-17 10:15:00,187.44,187.65,186.99,187.65,1324.0,181.7882,181.9919,181.3518,181.9919,1324.0
2021-08-17 10:20:00,187.79,188.02,187.61,187.65,1860.0,182.1277,182.3507,181.9531,181.9919,1860.0
2021-08-17 10:25:00,187.83,188.3,187.83,188.3,950.0,182.1665,182.6223,182.1665,182.6223,950.0
2021-08-17 10:30:00,188.19,188.19,187.5,187.56,2548.0,182.5156,182.5156,181.8464,181.9046,2548.0
2021-08-17 10:35:00,187.71,187.71,187.02,187.16,1170.0,182.0501,182.0501,181.3809,181.5167,1170.0
2021-08-17 10:40:00,187.03,187.08,186.93,186.93,400.0,181.3906,181.4391,181.2936,181.2936,400.0
2021-08-17 10:45:00,186.64,187.01,186.43,187.01,3088.0,181.0124,181.3712,180.8087,181.3712,3088.0
2021-08-17 10:50:00,186.83,187.04,186.81,186.99,1307.0,181.1966,181.4003,181.1772,181.3518,1307.0
2021-08-17 10:55:00,187.0,187.02,186.52,186.52,3110.0,181.3615,181.3809,180.896,180.896,3110.0
2021-08-17 11:00:00,186.56,186.58,186.27,186.27,3124.0,180.9348,180.9542,180.6535,180.6535,3124.0
2021-08-17 11:05:00,186.29,186.41,186.18,186.38,1714.0,180.6729,180.7893,180.5662,180.7602,1714.0
2021-08-17 11:10:00,186.29,186.29,186.0,186.13,2142.0,180.6729,180.6729,180.3917,180.5177,2142.0
2021-08-17 11:15:00,186.1,186.47,186.1,186.35,2580.0,180.4886,180.8475,180.4886,180.7311,2580.0
2021-08-17 11:20:00,186.2,186.3,185.88,185.88,1100.0,180.5856,180.6826,180.2753,180.2753,1100.0
2021-08-17 11:25:00,185.75,186.16,185.66,186.15,2553.0,180.1492,180.5468,180.0619,180.5371,2553.0
2021-08-17 11:30:00,186.13,186.49,186.08,186.48,1483.0,180.5177,180.8669,180.4692,180.8572,1483.0
2021-08-17 11:35:00,186.5,186.5,185.96,186.11,4289.0,180.8766,180.8766,180.3529,180.4983,4289.0
2021-08-17 11:40:00,186.09,186.1,185.82,186.05,1353.0,180.4789,180.4886,180.2171,180.4401,1353.0
2021-08-17 11:45:00,186.15,186.15,185.88,186.08,2021.0,180.5371,180.5371,180.2753,180.4692,2021.0
2021-08-17 11:50:00,186.1,186.34,185.89,185.9,9528.0,180.4886,180.7214,180.285,180.2947,9528.0
2021-08-17 11:55:00,185.9,185.98,185.33,185.89,8060.0,180.2947,180.3723,179.7419,180.285,8060.0
2021-08-17 12:00:00,185.9,185.93,185.65,185.92,2094.0,180.2947,180.3238,180.0522,180.3141,2094.0
2021-08-17 12:05:00,186.01,186.17,185.96,185.96,1600.0,180.4014,180.5565,180.3529,180.3529,1600.0
2021-08-17 12:10:00,186.07,186.07,185.98,186.01,700.0,180.4595,180.4595,180.3723,180.4014,700.0
2021-08-17 12:15:00,186.0,186.1,185.79,185.95,2659.0,180.3917,180.4886,180.188,180.3432,2659.0
2021-08-17 12:20:00,186.0,186.08,185.99,186.0,800.0,180.3917,180.4692,180.382,180.3917,800.0
2021-08-17 12:25:00,185.95,185.98,185.86,185.96,1106.0,180.3432,180.3723,180.2559,180.3529,1106.0
2021-08-17 12:30:00,185.97,185.97,185.47,185.64,1695.0,180.3626,180.3626,179.8776,180.0425,1695.0
2021-08-17 12:35:00,185.45,185.51,185.23,185.29,1996.0,179.8582,179.9164,179.6449,179.7031,1996.0
2021-08-17 12:40:00,185.2,185.43,185.2,185.38,1280.0,179.6158,179.8388,179.6158,179.7903,1280.0
2021-08-17 12:45:00,185.09,185.09,184.63,184.66,1864.0,179.5091,179.5091,179.063,179.0921,1864.0
2021-08-17 12:50:00,184.42,184.56,184.19,184.5,2600.0,178.8593,178.9951,178.6362,178.9369,2600.0
2021-08-17 12:55:00,184.38,184.68,184.3,184.68,1610.0,178.8205,179.1115,178.7429,179.1115,1610.0
2021-08-17 13:00:00,184.69,184.87,184.59,184.59,2870.0,179.1212,179.2957,179.0242,179.0242,2870.0
2021-08-17 13:05:00,184.62,184.97,184.61,184.97,808.0,179.0533,179.3927,179.0436,179.3927,808.0
2021-08-17 13:10:00,184.79,184.91,184.79,184.88,2143.0,179.2181,179.3345,179.2181,179.3054,2143.0
2021-08-17 13:15:00,184.88,184.91,184.4,184.66,7768.0,179.3054,179.3345,178.8399,179.0921,7768.0
2021-08-17 13:20:00,184.7,184.79,184.54,184.69,3440.0,179.1309,179.2181,178.9757,179.1212,3440.0
2021-08-17 13:25:00,184.81,185.12,184.81,184.93,3048.0,179.2375,179.5382,179.2375,179.3539,3048.0
2021-08-17 13:30:00,184.98,185.04,184.9,184.94,2638.0,179.4024,179.4606,179.3248,179.3636,2638.0
2021-08-17 13:35:00,184.94,184.94,184.67,184.86,2200.0,179.3636,179.3636,179.1018,179.286,2200.0
2021-08-17 13:40:00,184.87,184.91,184.84,184.91,695.0,179.2957,179.3345,179.2666,179.3345,695.0
2021-08-17 13:45:00,184.84,185.02,184.61,185.0,804.0,179.2666,179.4412,179.0436,179.4218,804.0
2021-08-17 13:50:00,185.02,185.08,184.92,184.94,4366.0,179.4412,179.4994,179.3442,179.3636,4366.0
2021-08-17 13:55:00,184.95,185.0,184.76,184.76,2447.0,179.3733,179.4218,179.189,179.189,2447.0
2021-08-17 14:00:00,184.82,184.99,184.82,184.87,2632.0,179.2472,179.4121,179.2472,179.2957,2632.0
2021-08-17 14:05:00,184.91,185.0,184.89,184.95,1300.0,179.3345,179.4218,179.3151,179.3733,1300.0
2021-08-17 14:10:00,184.87,184.95,184.79,184.81,17692.0,179.2957,179.3733,179.2181,179.2375,17692.0
2021-08-17 14:15:00,184.84,184.98,184.78,184.83,24637.0,179.2666,179.4024,179.2084,179.2569,24637.0
2021-08-17 14:20:00,184.8,184.84,184.46,184.6,34704.0,179.2278,179.2666,178.8981,179.0339,34704.0
2021-08-17 14:25:00,184.61,184.61,184.28,184.29,16114.0,179.0436,179.0436,178.7235,178.7332,16114.0
2021-08-17 14:30:00,184.3,184.47,184.18,184.19,10605.0,178.7429,178.9078,178.6265,178.6362,10605.0
2021-08-17 14:35:00,184.24,184.49,184.22,184.48,7957.0,178.6847,178.9272,178.6653,178.9175,7957.0
2021-08-17 14:40:00,184.56,184.64,184.24,184.64,13124.0,178.9951,179.0727,178.6847,179.0727,13124.0
2021-08-17 14:45:00,184.64,184.73,184.33,184.34,24560.0,179.0727,179.1599,178.772,178.7817,24560.0
2021-08-17 14:50:00,184.41,184.59,184.06,184.15,35823.0,178.8496,179.0242,178.5101,178.5974,35823.0
2021-08-17 14:55:00,184.11,184.9,184.11,184.69,19775.0,178.5586,179.3248,178.5586,179.1212,19775.0
2021-08-17 15:00:00,184.84,185.06,184.84,184.99,6084.0,179.2666,179.48,179.2666,179.4121,6084.0
2021-08-17 15:05:00,185.0,185.11,184.93,185.01,4445.0,179.4218,179.5285,179.3539,179.4315,4445.0
2021-08-17 15:10:00,184.92,185.13,184.91,185.12,3579.0,179.3442,179.5479,179.3345,179.5382,3579.0
2021-08-17 15:15:00,185.04,185.14,184.92,185.0,4597.0,179.4606,179.5576,179.3442,179.4218,4597.0
2021-08-17 15:20:00,185.03,185.07,184.99,185.01,1800.0,179.4509,179.4897,179.4121,179.4315,1800.0
2021-08-17 15:25:00,185.05,185.15,184.93,184.93,11420.0,179.4703,179.5673,179.3539,179.3539,11420.0
2021-08-17 15:30:00,184.92,185.09,184.76,184.84,56429.0,179.3442,179.5091,179.189,179.2666,56429.0
2021-08-17 15:35:00,184.87,185.05,184.76,184.79,30225.0,179.2957,179.4703,179.189,179.2181,30225.0
2021-08-17 15:40:00,184.79,185.06,184.69,185.0,39509.0,179.2181,179.48,179.1212,179.4218,39509.0
2021-08-17 15:45:00,184.92,185.05,184.78,184.85,20927.0,179.3442,179.4703,179.2084,179.2763,20927.0
2021-08-17 15:50:00,184.76,185.23,184.76,185.18,24378.0,179.189,179.6449,179.189,179.5964,24378.0
2021-08-17 15:55:00,185.15,185.31,184.97,185.2,42746.0,179.5673,179.7225,179.3927,179.6158,42746.0
2021-08-18 09:30:00,184.62,184.62,183.0,183.31,7312.0,179.0533,179.0533,177.4821,177.7828,7312.0
2021-08-18 09:35:00,183.74,184.0,183.39,183.55,5244.0,178.1998,178.452,177.8603,178.0155,5244.0
2021-08-18 09:40:00,183.71,185.3,183.71,185.3,2643.0,178.1707,179.7128,178.1707,179.7128,2643.0
2021-08-18 09:45:00,185.42,185.42,184.98,185.13,1552.0,179.8291,179.8291,179.4024,179.5479,1552.0
2021-08-18 09:50:00,184.97,185.47,184.47,185.07,7736.0,179.3927,179.8776,178.9078,179.4897,7736.0
2021-08-18 09:55:00,185.26,185.6,185.23,185.59,5415.0,179.674,180.0037,179.6449,179.994,5415.0
2021-08-18 10:00:00,185.63,185.81,185.33,185.71,3217.0,180.0328,180.2074,179.7419,180.1104,3217.0
2021-08-18 10:05:00,185.42,185.63,185.4,185.62,1308.0,179.8291,180.0328,179.8097,180.0231,1308.0
2021-08-18 10:10:00,185.68,186.16,185.64,186.13,4449.0,180.0813,180.5468,180.0425,180.5177,4449.0
2021-08-18 10:15:00,186.14,186.93,186.12,186.93,5105.0,180.5274,181.2936,180.508,181.2936,5105.0
2021-08-18 10:20:00,186.78,186.8,186.39,186.48,3864.0,181.1481,181.1675,180.7699,180.8572,3864.0
2021-08-18 10:25:00,186.2,186.66,186.12,186.45,3100.0,180.5856,181.0318,180.508,180.8281,3100.0
2021-08-18 10:30:00,186.32,186.74,186.2,186.57,1700.0,180.702,181.1093,180.5856,180.9445,1700.0
2021-08-18 10:35:00,186.43,186.53,186.23,186.24,2503.0,180.8087,180.9057,180.6147,180.6244,2503.0
2021-08-18 10:40:00,186.17,186.26,186.16,186.22,700.0,180.5565,180.6438,180.5468,180.605,700.0
2021-08-18 10:45:00,186.35,186.48,186.14,186.14,2386.0,180.7311,180.8572,180.5274,180.5274,2386.0
2021-08-18 10:50:00,186.0,186.41,186.0,186.14,3196.0,180.3917,180.7893,180.3917,180.5274,3196.0
2021-08-18 10:55:00,186.09,186.24,186.09,186.11,2400.0,180.4789,180.6244,180.4789,180.4983,2400.0
2021-08-18 11:00:00,186.07,186.07,185.83,185.92,900.0,180.4595,180.4595,180.2268,180.3141,900.0
2021-08-18 11:05:00,185.99,186.04,185.86,185.86,2212.0,180.382,180.4304,180.2559,180.2559,2212.0
2021-08-18 11:10:00,185.89,185.89,185.55,185.74,2500.0,180.285,180.285,179.9552,180.1395,2500.0
2021-08-18 11:15:00,185.68,185.94,185.64,185.94,1779.0,180.0813,180.3335,180.0425,180.3335,1779.0
2021-08-18 11:20:00,185.96,185.97,185.9,185.9,600.0,180.3529,180.3626,180.2947,180.2947,600.0
2021-08-18 11:25:00,186.02,186.16,186.01,186.16,1740.0,180.411,180.5468,180.4014,180.5468,1740.0
2021-08-18 11:30:00,186.07,186.11,185.95,185.96,2320.0,180.4595,180.4983,180.3432,180.3529,2320.0
2021-08-18 11:35:00,185.94,186.14,185.94,186.05,2175.0,180.3335,180.5274,180.3335,180.4401,2175.0
2021-08-18 11:40:00,185.98,185.98,185.56,185.62,1787.0,180.3723,180.3723,179.9649,180.0231,1787.0
2021-08-18 11:45:00,185.59,185.78,185.43,185.43,1807.0,179.994,180.1783,179.8388,179.8388,1807.0
2021-08-18 11:50:00,185.49,185.74,185.49,185.65,1022.0,179.897,180.1395,179.897,180.0522,1022.0
2021-08-18 11:55:00,185.58,185.71,185.42,185.65,2550.0,179.9843,180.1104,179.8291,180.0522,2550.0
2021-08-18 12:00:00,185.82,185.82,185.61,185.7,1200.0,180.2171,180.2171,180.0134,180.1007,1200.0
2021-08-18 12:05:00,185.7,185.7,185.5,185.51,5499.0,180.1007,180.1007,179.9067,179.9164,5499.0
2021-08-18 12:10:00,185.46,185.59,185.34,185.34,2523.0,179.8679,179.994,179.7516,179.7516,2523.0
2021-08-18 12:15:00,185.34,185.58,185.34,185.49,2360.0,179.7516,179.9843,179.7516,179.897,2360.0
2021-08-18 12:20:00,185.45,185.45,185.34,185.43,1206.0,179.8582,179.8582,179.7516,179.8388,1206.0
2021-08-18 12:25:00,185.32,185.38,185.21,185.36,1699.0,179.7322,179.7903,179.6255,179.7709,1699.0
2021-08-18 12:30:00,185.26,185.28,185.19,185.28,400.0,179.674,179.6934,179.6061,179.6934,400.0
2021-08-18 12:35:00,185.22,185.29,185.14,185.29,2402.0,179.6352,179.7031,179.5576,179.7031,2402.0
2021-08-18 12:40:00,185.37,185.37,185.25,185.28,700.0,179.7806,179.7806,179.6643,179.6934,700.0
2021-08-18 12:45:00,185.28,185.42,185.28,185.42,300.0,179.6934,179.8291,179.6934,179.8291,300.0
2021-08-18 12:50:00,185.48,185.5,185.39,185.44,1360.0,179.8873,179.9067,179.8,179.8485,1360.0
2021-08-18 12:55:00,185.5,185.62,185.5,185.62,1072.0,179.9067,180.0231,179.9067,180.0231,1072.0
2021-08-18 13:00:00,185.67,185.67,185.46,185.66,3178.0,180.0716,180.0716,179.8679,180.0619,3178.0
2021-08-18 13:05:00,185.68,185.8,185.68,185.72,1966.0,180.0813,180.1977,180.0813,180.1201,1966.0
2021-08-18 13:10:00,185.77,185.77,185.6,185.67,1900.0,180.1686,180.1686,180.0037,180.0716,1900.0
2021-08-18 13:15:00,185.67,185.67,185.53,185.6,2055.0,180.0716,180.0716,179.9358,180.0037,2055.0
2021-08-18 13:20:00,185.62,185.75,185.62,185.64,3358.0,180.0231,180.1492,180.0231,180.0425,3358.0
2021-08-18 13:25:00,185.54,185.55,185.51,185.51,400.0,179.9455,179.9552,179.9164,179.9164,400.0
2021-08-18 13:30:00,185.52,185.66,185.51,185.66,800.0,179.9261,180.0619,179.9164,180.0619,800.0
2021-08-18 13:35:00,185.7,185.8,185.56,185.64,2198.0,180.1007,180.1977,179.9649,180.0425,2198.0
2021-08-18 13:40:00,185.62,185.7,185.62,185.7,537.0,180.0231,180.1007,180.0231,180.1007,537.0
2021-08-18 13:45:00,185.66,185.89,185.65,185.89,1790.0,180.0619,180.285,180.0522,180.285,1790.0
2021-08-18 13:50:00,185.87,186.0,185.84,185.94,2700.0,180.2656,180.3917,180.2365,180.3335,2700.0
2021-08-18 13:55:00,185.92,185.94,185.82,185.82,2300.0,180.3141,180.3335,180.2171,180.2171,2300.0
2021-08-18 14:00:00,185.89,185.95,185.88,185.95,700.0,180.285,180.3432,180.2753,180.3432,700.0
2021-08-18 14:05:00,186.06,186.22,185.99,186.15,1920.0,180.4498,180.605,180.382,180.5371,1920.0
2021-08-18 14:10:00,186.15,186.15,185.73,185.74,3319.0,180.5371,180.5371,180.1298,180.1395,3319.0
2021-08-18 14:15:00,185.6,185.61,185.1,185.17,2910.0,180.0037,180.0134,179.5188,179.5867,2910.0
2021-08-18 14:20:00,185.37,185.47,185.2,185.47,1789.0,179.7806,179.8776,179.6158,179.8776,1789.0
2021-08-18 14:25:00,185.47,185.65,185.45,185.65,909.0,179.8776,180.0522,179.8582,180.0522,909.0
2021-08-18 14:30:00,185.58,185.67,185.58,185.67,600.0,179.9843,180.0716,179.9843,180.0716,600.0
2021-08-18 14:35:00,185.59,185.69,185.57,185.63,1540.0,179.994,180.091,179.9746,180.0328,1540.0
2021-08-18 14:40:00,185.56,185.65,185.52,185.54,1823.0,179.9649,180.0522,179.9261,179.9455,1823.0
2021-08-18 14:45:00,185.56,185.56,185.33,185.4,1728.0,179.9649,179.9649,179.7419,179.8097,1728.0
2021-08-18 14:50:00,185.45,185.45,185.31,185.32,1165.0,179.8582,179.8582,179.7225,179.7322,1165.0
2021-08-18 14:55:00,185.42,185.49,185.25,185.49,3686.0,179.8291,179.897,179.6643,179.897,3686.0
2021-08-18 15:00:00,185.48,185.48,185.28,185.34,2508.0,179.8873,179.8873,179.6934,179.7516,2508.0
2021-08-18 15:05:00,185.35,185.44,185.24,185.39,1000.0,179.7613,179.8485,179.6546,179.8,1000.0
2021-08-18 15:10:00,185.28,185.37,185.24,185.32,1428.0,179.6934,179.7806,179.6546,179.7322,1428.0
2021-08-18 15:15:00,185.37,185.47,185.36,185.46,1578.0,179.7806,179.8776,179.7709,179.8679,1578.0
2021-08-18 15:20:00,185.46,185.46,185.24,185.24,2939.0,179.8679,179.8679,179.6546,179.6546,2939.0
2021-08-18 15:25:00,185.27,185.27,184.89,184.89,2746.0,179.6837,179.6837,179.3151,179.3151,2746.0
2021-08-18 15:30:00,184.91,185.06,184.83,184.96,4500.0,179.3345,179.48,179.2569,179.383,4500.0
2021-08-18 15:35:00,184.94,185.08,184.88,184.93,3899.0,179.3636,179.4994,179.3054,179.3539,3899.0
2021-08-18 15:40:00,184.97,185.14,184.94,185.13,4876.0,179.3927,179.5576,179.3636,179.5479,4876.0
2021-08-18 15:45:00,185.2,185.31,184.66,184.66,8230.0,179.6158,179.7225,179.0921,179.0921,8230.0
2021-08-18 15:50:00,184.66,184.89,184.55,184.82,12327.0,179.0921,179.3151,178.9854,179.2472,12327.0
2021-08-18 15:55:00,184.75,184.75,184.18,184.26,25041.0,179.1793,179.1793,178.6265,178.7041,25041.0
2021-08-19 09:30:00,182.23,182.55,181.53,182.55,6936.0,176.7353,177.0457,176.0564,177.0457,6936.0
2021-08-19 09:35:00,182.84,183.9,182.56,183.5,2309.0,177.3269,178.355,177.0554,177.967,2309.0
2021-08-19 09:40:00,182.98,183.19,182.9,182.91,2200.0,177.4627,177.6664,177.3851,177.3948,2200.0
2021-08-19 09:45:00,183.61,183.61,183.27,183.27,500.0,178.0737,178.0737,177.744,177.744,500.0
2021-08-19 09:50:00,182.93,183.77,182.93,183.77,1500.0,177.4142,178.2289,177.4142,178.2289,1500.0
2021-08-19 09:55:00,183.98,184.38,183.91,184.14,2800.0,178.4326,178.8205,178.3647,178.5877,2800.0
2021-08-19 10:00:00,184.09,184.91,183.98,184.91,2750.0,178.5392,179.3345,178.4326,179.3345,2750.0
2021-08-19 10:05:00,184.62,184.66,184.1,184.11,2504.0,179.0533,179.0921,178.5489,178.5586,2504.0
2021-08-19 10:10:00,184.14,184.17,183.66,184.12,2404.0,178.5877,178.6168,178.1222,178.5683,2404.0
2021-08-19 10:15:00,184.13,184.37,184.07,184.24,3088.0,178.578,178.8108,178.5198,178.6847,3088.0
2021-08-19 10:20:00,184.16,184.17,183.99,183.99,1974.0,178.6071,178.6168,178.4423,178.4423,1974.0
2021-08-19 10:25:00,183.92,183.98,183.73,183.74,1520.0,178.3744,178.4326,178.1901,178.1998,1520.0
2021-08-19 10:30:00,183.7,183.72,183.23,183.33,750.0,178.161,178.1804,177.7052,177.8022,750.0
2021-08-19 10:35:00,183.26,183.31,183.06,183.25,4368.0,177.7343,177.7828,177.5403,177.7246,4368.0
2021-08-19 10:40:00,183.18,183.39,183.08,183.2,1101.0,177.6567,177.8603,177.5597,177.6761,1101.0
2021-08-19 10:45:00,183.2,183.49,183.18,183.18,2509.0,177.6761,177.9573,177.6567,177.6567,2509.0
2021-08-19 10:50:00,183.19,183.47,182.83,183.47,2809.0,177.6664,177.9379,177.3172,177.9379,2809.0
2021-08-19 10:55:00,183.54,183.88,183.44,183.88,2124.0,178.0058,178.3356,177.9088,178.3356,2124.0
2021-08-19 11:00:00,183.72,183.72,183.43,183.63,984.0,178.1804,178.1804,177.8991,178.0931,984.0
2021-08-19 11:05:00,183.5,183.5,183.1,183.11,1100.0,177.967,177.967,177.5791,177.5888,1100.0
2021-08-19 11:10:00,183.25,183.28,182.9,183.1,6527.0,177.7246,177.7537,177.3851,177.5791,6527.0
2021-08-19 11:15:00,183.1,183.11,182.92,183.11,1000.0,177.5791,177.5888,177.4045,177.5888,1000.0
2021-08-19 11:20:00,183.06,183.08,182.77,182.79,1700.0,177.5403,177.5597,177.259,177.2784,1700.0
2021-08-19 11:25:00,182.69,182.77,182.36,182.57,3179.0,177.1815,177.259,176.8614,177.0651,3179.0
2021-08-19 11:30:00,182.61,183.01,182.58,182.94,1300.0,177.1039,177.4918,177.0748,177.4239,1300.0
2021-08-19 11:35:00,182.84,182.92,182.59,182.81,1109.0,177.3269,177.4045,177.0845,177.2978,1109.0
2021-08-19 11:40:00,182.81,183.23,182.81,183.23,950.0,177.2978,177.7052,177.2978,177.7052,950.0
2021-08-19 11:45:00,183.27,183.52,183.21,183.42,2043.0,177.744,177.9864,177.6858,177.8894,2043.0
2021-08-19 11:50:00,183.52,183.69,183.5,183.59,902.0,177.9864,178.1513,177.967,178.0543,902.0
2021-08-19 11:55:00,183.51,183.62,183.33,183.62,1699.0,177.9767,178.0834,177.8022,178.0834,1699.0
2021-08-19 12:00:00,183.65,183.65,183.26,183.26,1654.0,178.1125,178.1125,177.7343,177.7343,1654.0
2021-08-19 12:05:00,183.09,183.14,182.9,182.94,500.0,177.5694,177.6179,177.3851,177.4239,500.0
2021-08-19 12:10:00,182.93,183.37,182.93,183.22,1221.0,177.4142,177.841,177.4142,177.6955,1221.0
2021-08-19 12:15:00,183.21,183.21,183.07,183.09,1400.0,177.6858,177.6858,177.55,177.5694,1400.0
2021-08-19 12:20:00,183.04,183.28,182.98,183.26,1544.0,177.5209,177.7537,177.4627,177.7343,1544.0
2021-08-19 12:25:00,183.44,183.46,183.32,183.41,1425.0,177.9088,177.9282,177.7925,177.8797,1425.0
2021-08-19 12:30:00,183.41,183.44,182.91,182.91,2500.0,177.8797,177.9088,177.3948,177.3948,2500.0
2021-08-19 12:35:00,182.95,183.1,182.87,183.09,1422.0,177.4336,177.5791,177.356,177.5694,1422.0
2021-08-19 12:40:00,183.1,183.11,182.92,183.11,1665.0,177.5791,177.5888,177.4045,177.5888,1665.0
2021-08-19 12:45:00,183.07,183.12,182.99,182.99,1000.0,177.55,177.5985,177.4724,177.4724,1000.0
2021-08-19 12:50:00,183.1,183.19,183.1,183.19,916.0,177.5791,177.6664,177.5791,177.6664,916.0
2021-08-19 12:55:00,183.13,183.33,183.12,183.33,1200.0,177.6082,177.8022,177.5985,177.8022,1200.0
2021-08-19 13:00:00,183.3,183.3,183.17,183.17,1530.0,177.7731,177.7731,177.647,177.647,1530.0
2021-08-19 13:05:00,183.05,183.05,182.81,182.81,300.0,177.5306,177.5306,177.2978,177.2978,300.0
2021-08-19 13:10:00,182.76,183.04,182.76,182.97,2607.0,177.2493,177.5209,177.2493,177.453,2607.0
2021-08-19 13:15:00,182.96,182.97,182.79,182.79,450.0,177.4433,177.453,177.2784,177.2784,450.0
2021-08-19 13:20:00,182.78,183.0,182.78,182.91,1520.0,177.2687,177.4821,177.2687,177.3948,1520.0
2021-08-19 13:25:00,182.84,182.84,182.52,182.52,602.0,177.3269,177.3269,177.0166,177.0166,602.0
2021-08-19 13:30:00,182.5,182.5,182.5,182.5,300.0,176.9972,176.9972,176.9972,176.9972,300.0
2021-08-19 13:35:00,182.51,182.51,182.36,182.46,400.0,177.0069,177.0069,176.8614,176.9584,400.0
2021-08-19 13:40:00,182.79,182.82,182.58,182.58,1863.0,177.2784,177.3075,177.0748,177.0748,1863.0
2021-08-19 13:45:00,182.65,182.65,182.52,182.55,521.0,177.1427,177.1427,177.0166,177.0457,521.0
2021-08-19 13:50:00,182.6,182.71,182.49,182.49,1606.0,177.0942,177.2009,176.9875,176.9875,1606.0
2021-08-19 13:55:00,182.45,182.49,182.29,182.29,730.0,176.9487,176.9875,176.7935,176.7935,730.0
2021-08-19 14:00:00,182.41,182.43,182.17,182.18,1204.0,176.9099,176.9293,176.6771,176.6868,1204.0
2021-08-19 14:05:00,182.05,182.25,182.05,182.2,2800.0,176.5608,176.7547,176.5608,176.7062,2800.0
2021-08-19 14:10:00,182.18,182.41,182.14,182.29,2407.0,176.6868,176.9099,176.648,176.7935,2407.0
2021-08-19 14:15:00,182.38,182.39,182.38,182.38,982.0,176.8808,176.8905,176.8808,176.8808,982.0
2021-08-19 14:20:00,182.29,182.54,182.29,182.54,1100.0,176.7935,177.036,176.7935,177.036,1100.0
2021-08-19 14:25:00,182.45,182.53,182.19,182.2,1650.0,176.9487,177.0263,176.6965,176.7062,1650.0
2021-08-19 14:30:00,182.0,182.08,181.79,182.04,2412.0,176.5123,176.5898,176.3086,176.5511,2412.0
2021-08-19 14:35:00,182.22,182.36,182.14,182.36,500.0,176.7256,176.8614,176.648,176.8614,500.0
2021-08-19 14:40:00,182.23,182.31,182.22,182.23,600.0,176.7353,176.8129,176.7256,176.7353,600.0
2021-08-19 14:45:00,182.11,182.32,182.11,182.29,1223.0,176.6189,176.8226,176.6189,176.7935,1223.0
2021-08-19 14:50:00,182.22,182.62,182.22,182.62,900.0,176.7256,177.1136,176.7256,177.1136,900.0
2021-08-19 14:55:00,182.75,182.75,182.51,182.65,1751.0,177.2396,177.2396,177.0069,177.1427,1751.0
2021-08-19 15:00:00,182.56,182.95,182.55,182.95,702.0,177.0554,177.4336,177.0457,177.4336,702.0
2021-08-19 15:05:00,183.02,183.04,182.92,182.97,1400.0,177.5015,177.5209,177.4045,177.453,1400.0
2021-08-19 15:10:00,182.89,182.89,182.7,182.7,1110.0,177.3754,177.3754,177.1912,177.1912,1110.0
2021-08-19 15:15:00,182.75,183.09,182.75,183.09,800.0,177.2396,177.5694,177.2396,177.5694,800.0
2021-08-19 15:20:00,183.07,183.32,182.97,183.3,2700.0,177.55,177.7925,177.453,177.7731,2700.0
2021-08-19 15:25:00,183.29,183.58,183.29,183.58,3091.0,177.7634,178.0446,177.7634,178.0446,3091.0
2021-08-19 15:30:00,183.52,183.59,183.19,183.54,5301.0,177.9864,178.0543,177.6664,178.0058,5301.0
2021-08-19 15:35:00,183.53,183.54,183.33,183.37,6276.0,177.9961,178.0058,177.8022,177.841,6276.0
2021-08-19 15:40:00,183.4,183.47,183.15,183.31,6424.0,177.87,177.9379,177.6276,177.7828,6424.0
2021-08-19 15:45:00,183.24,183.35,183.11,183.28,7227.0,177.7149,177.8216,177.5888,177.7537,7227.0
2021-08-19 15:50:00,183.33,183.57,183.06,183.26,8509.0,177.8022,178.0349,177.5403,177.7343,8509.0
2021-08-19 15:55:00,183.25,183.36,183.1,183.31,27863.0,177.7246,177.8313,177.5791,177.7828,27863.0
2021-08-20 09:30:00,183.27,183.83,182.94,183.83,8951.0,177.744,178.2871,177.4239,178.2871,8951.0
2021-08-20 09:35:00,184.02,184.52,183.46,183.61,2307.0,178.4714,178.9563,177.9282,178.0737,2307.0
2021-08-20 09:40:00,183.71,184.25,183.57,184.23,2561.0,178.1707,178.6944,178.0349,178.675,2561.0
2021-08-20 09:45:00,184.35,184.73,184.17,184.37,800.0,178.7914,179.1599,178.6168,178.8108,800.0
2021-08-20 09:50:00,184.05,184.05,183.64,184.0,3135.0,178.5004,178.5004,178.1028,178.452,3135.0
2021-08-20 09:55:00,183.83,184.5,183.82,183.85,1330.0,178.2871,178.9369,178.2774,178.3065,1330.0
2021-08-20 10:00:00,183.61,183.78,183.58,183.76,703.0,178.0737,178.2386,178.0446,178.2192,703.0
2021-08-20 10:05:00,183.68,183.69,183.31,183.45,1707.0,178.1416,178.1513,177.7828,177.9185,1707.0
2021-08-20 10:10:00,183.17,183.19,183.03,183.19,815.0,177.647,177.6664,177.5112,177.6664,815.0
2021-08-20 10:15:00,183.14,183.17,182.88,183.13,3012.0,177.6179,177.647,177.3657,177.6082,3012.0
2021-08-20 10:20:00,183.15,183.32,183.15,183.27,1481.0,177.6276,177.7925,177.6276,177.744,1481.0
2021-08-20 10:25:00,183.12,183.25,183.12,183.25,1005.0,177.5985,177.7246,177.5985,177.7246,1005.0
2021-08-20 10:30:00,182.93,183.13,182.79,182.98,805.0,177.4142,177.6082,177.2784,177.4627,805.0
2021-08-20 10:35:00,182.76,182.89,182.49,182.69,5157.0,177.2493,177.3754,176.9875,177.1815,5157.0
2021-08-20 10:40:00,182.73,182.73,182.48,182.69,2900.0,177.2203,177.2203,176.9778,177.1815,2900.0
2021-08-20 10:45:00,182.79,183.08,182.79,182.99,2256.0,177.2784,177.5597,177.2784,177.4724,2256.0
2021-08-20 10:50:00,182.97,183.21,182.97,183.13,800.0,177.453,177.6858,177.453,177.6082,800.0
2021-08-20 10:55:00,183.16,183.19,182.85,183.19,1518.0,177.6373,177.6664,177.3366,177.6664,1518.0
2021-08-20 11:00:00,183.09,183.23,183.03,183.03,1000.0,177.5694,177.7052,177.5112,177.5112,1000.0
2021-08-20 11:05:00,182.85,183.17,182.83,183.16,900.0,177.3366,177.647,177.3172,177.6373,900.0
2021-08-20 11:10:00,183.38,183.46,183.13,183.13,1608.0,177.8507,177.9282,177.6082,177.6082,1608.0
2021-08-20 11:15:00,183.19,183.37,183.19,183.25,1450.0,177.6664,177.841,177.6664,177.7246,1450.0
2021-08-20 11:20:00,183.28,183.33,183.15,183.15,1004.0,177.7537,177.8022,177.6276,177.6276,1004.0
2021-08-20 11:25:00,183.1,183.1,182.66,182.66,1210.0,177.5791,177.5791,177.1524,177.1524,1210.0
2021-08-20 11:30:00,182.81,183.18,182.8,182.96,2352.0,177.2978,177.6567,177.2881,177.4433,2352.0
2021-08-20 11:35:00,183.16,183.16,182.9,182.98,1559.0,177.6373,177.6373,177.3851,177.4627,1559.0
2021-08-20 11:40:00,183.0,183.23,182.98,183.23,3323.0,177.4821,177.7052,177.4627,177.7052,3323.0
2021-08-20 11:45:00,183.33,183.41,183.06,183.31,3037.0,177.8022,177.8797,177.5403,177.7828,3037.0
2021-08-20 11:50:00,183.3,183.48,183.29,183.45,1400.0,177.7731,177.9476,177.7634,177.9185,1400.0
2021-08-20 11:55:00,183.44,183.7,183.44,183.67,2402.0,177.9088,178.161,177.9088,178.1319,2402.0
2021-08-20 12:00:00,183.69,183.76,183.5,183.74,4025.0,178.1513,178.2192,177.967,178.1998,4025.0
2021-08-20 12:05:00,183.71,183.76,183.56,183.58,2785.0,178.1707,178.2192,178.0252,178.0446,2785.0
2021-08-20 12:10:00,183.53,183.6,183.53,183.58,1501.0,177.9961,178.064,177.9961,178.0446,1501.0
2021-08-20 12:15:00,183.56,183.57,183.39,183.44,3857.0,178.0252,178.0349,177.8603,177.9088,3857.0
2021-08-20 12:20:00,183.46,183.57,183.45,183.57,700.0,177.9282,178.0349,177.9185,178.0349,700.0
2021-08-20 12:25:00,183.47,183.78,183.47,183.78,1100.0,177.9379,178.2386,177.9379,178.2386,1100.0
2021-08-20 12:30:00,183.89,183.92,183.82,183.85,1310.0,178.3453,178.3744,178.2774,178.3065,1310.0
2021-08-20 12:35:00,183.91,184.02,183.79,183.79,1800.0,178.3647,178.4714,178.2483,178.2483,1800.0
2021-08-20 12:40:00,183.75,184.02,183.73,184.02,2637.0,178.2095,178.4714,178.1901,178.4714,2637.0
2021-08-20 12:45:00,183.96,184.13,183.95,184.13,1800.0,178.4132,178.578,178.4035,178.578,1800.0
2021-08-20 12:50:00,184.14,184.16,184.0,184.0,2608.0,178.5877,178.6071,178.452,178.452,2608.0
2021-08-20 12:55:00,183.93,183.99,183.71,183.75,1302.0,178.3841,178.4423,178.1707,178.2095,1302.0
2021-08-20 13:00:00,183.83,183.92,183.82,183.92,1064.0,178.2871,178.3744,178.2774,178.3744,1064.0
2021-08-20 13:05:00,183.98,184.04,183.76,183.78,5795.0,178.4326,178.4908,178.2192,178.2386,5795.0
2021-08-20 13:10:00,183.78,183.79,183.63,183.73,3355.0,178.2386,178.2483,178.0931,178.1901,3355.0
2021-08-20 13:15:00,183.73,183.79,183.73,183.74,3801.0,178.1901,178.2483,178.1901,178.1998,3801.0
2021-08-20 13:20:00,183.78,183.81,183.77,183.78,4575.0,178.2386,178.2677,178.2289,178.2386,4575.0
2021-08-20 13:25:00,183.76,183.81,183.72,183.72,3107.0,178.2192,178.2677,178.1804,178.1804,3107.0
2021-08-20 13:30:00,183.66,183.67,183.39,183.39,1684.0,178.1222,178.1319,177.8603,177.8603,1684.0
2021-08-20 13:35:00,183.32,183.47,183.31,183.38,3227.0,177.7925,177.9379,177.7828,177.8507,3227.0
2021-08-20 13:40:00,183.38,183.44,183.33,183.39,1638.0,177.8507,177.9088,177.8022,177.8603,1638.0
2021-08-20 13:45:00,183.38,183.38,183.2,183.23,1270.0,177.8507,177.8507,177.6761,177.7052,1270.0
2021-08-20 13:50:00,183.25,183.39,183.18,183.21,3943.0,177.7246,177.8603,177.6567,177.6858,3943.0
2021-08-20 13:55:00,183.22,183.29,183.16,183.17,1005.0,177.6955,177.7634,177.6373,177.647,1005.0
2021-08-20 14:00:00,183.19,183.35,183.19,183.32,1201.0,177.6664,177.8216,177.6664,177.7925,1201.0
2021-08-20 14:05:00,183.26,183.29,183.25,183.25,600.0,177.7343,177.7634,177.7246,177.7246,600.0
2021-08-20 14:10:00,183.27,183.29,183.19,183.19,2400.0,177.744,177.7634,177.6664,177.6664,2400.0
2021-08-20 14:15:00,183.14,183.22,183.13,183.22,1600.0,177.6179,177.6955,177.6082,177.6955,1600.0
2021-08-20 14:20:00,183.1,183.1,182.84,182.91,2043.0,177.5791,177.5791,177.3269,177.3948,2043.0
2021-08-20 14:25:00,182.97,183.04,182.88,182.9,4398.0,177.453,177.5209,177.3657,177.3851,4398.0
2021-08-20 14:30:00,183.01,183.03,182.92,182.98,800.0,177.4918,177.5112,177.4045,177.4627,800.0
2021-08-20 14:35:00,182.94,183.04,182.94,182.95,1808.0,177.4239,177.5209,177.4239,177.4336,1808.0
2021-08-20 14:40:00,182.96,183.06,182.94,182.97,2280.0,177.4433,177.5403,177.4239,177.453,2280.0
2021-08-20 14:45:00,182.97,182.97,182.91,182.95,1342.0,177.453,177.453,177.3948,177.4336,1342.0
2021-08-20 14:50:00,182.88,182.88,182.85,182.86,500.0,177.3657,177.3657,177.3366,177.3463,500.0
2021-08-20 14:55:00,182.88,182.96,182.83,182.88,1811.0,177.3657,177.4433,177.3172,177.3657,1811.0
2021-08-20 15:00:00,182.88,183.03,182.88,182.96,2776.0,177.3657,177.5112,177.3657,177.4433,2776.0
2021-08-20 15:05:00,182.91,182.91,182.73,182.81,3471.0,177.3948,177.3948,177.2203,177.2978,3471.0
2021-08-20 15:10:00,182.86,182.89,182.81,182.83,1040.0,177.3463,177.3754,177.2978,177.3172,1040.0
2021-08-20 15:15:00,182.84,183.0,182.83,183.0,3227.0,177.3269,177.4821,177.3172,177.4821,3227.0
2021-08-20 15:20:00,183.01,183.08,182.95,182.97,5510.0,177.4918,177.5597,177.4336,177.453,5510.0
2021-08-20 15:25:00,182.92,183.17,182.85,183.17,4605.0,177.4045,177.647,177.3366,177.647,4605.0
2021-08-20 15:30:00,183.2,183.24,183.02,183.18,4545.0,177.6761,177.7149,177.5015,177.6567,4545.0
2021-08-20 15:35:00,183.17,183.26,183.03,183.25,3423.0,177.647,177.7343,177.5112,177.7246,3423.0
2021-08-20 15:40:00,183.23,183.25,183.0,183.0,8371.0,177.7052,177.7246,177.4821,177.4821,8371.0
2021-08-20 15:45:00,183.03,183.27,182.96,183.11,10733.0,177.5112,177.744,177.4433,177.5888,10733.0
2021-08-20 15:50:00,183.18,183.2,182.99,183.0,8820.0,177.6567,177.6761,177.4724,177.4821,8820.0
2021-08-20 15:55:00,183.02,183.66,182.92,183.31,55030.0,177.5015,178.1222,177.4045,177.7828,55030.0
2021-08-23 09:30:00,184.4,184.48,183.87,183.99,8342.0,178.8399,178.9175,178.3259,178.4423,8342.0
2021-08-23 09:35:00,183.82,183.82,183.12,183.56,7051.0,178.2774,178.2774,177.5985,178.0252,7051.0
2021-08-23 09:40:00,183.55,183.82,183.55,183.82,625.0,178.0155,178.2774,178.0155,178.2774,625.0
2021-08-23 09:45:00,183.45,183.65,183.25,183.46,1740.0,177.9185,178.1125,177.7246,177.9282,1740.0
2021-08-23 09:50:00,183.65,183.98,183.39,183.84,3303.0,178.1125,178.4326,177.8603,178.2968,3303.0
2021-08-23 09:55:00,183.85,183.86,183.13,183.66,1700.0,178.3065,178.3162,177.6082,178.1222,1700.0
2021-08-23 10:00:00,183.75,183.76,183.2,183.2,875.0,178.2095,178.2192,177.6761,177.6761,875.0
2021-08-23 10:05:00,182.93,183.5,182.93,183.43,1005.0,177.4142,177.967,177.4142,177.8991,1005.0
2021-08-23 10:10:00,183.6,183.74,183.47,183.55,1797.0,178.064,178.1998,177.9379,178.0155,1797.0
2021-08-23 10:15:00,183.92,183.92,183.82,183.9,300.0,178.3744,178.3744,178.2774,178.355,300.0
2021-08-23 10:20:00,183.73,183.97,183.3,183.59,2503.0,178.1901,178.4229,177.7731,178.0543,2503.0
2021-08-23 10:25:00,183.49,183.67,183.27,183.67,1520.0,177.9573,178.1319,177.744,178.1319,1520.0
2021-08-23 10:30:00,183.26,183.51,183.06,183.51,700.0,177.7343,177.9767,177.5403,177.9767,700.0
2021-08-23 10:35:00,183.5,183.88,183.5,183.74,2124.0,177.967,178.3356,177.967,178.1998,2124.0
2021-08-23 10:40:00,183.77,183.98,183.66,183.66,2184.0,178.2289,178.4326,178.1222,178.1222,2184.0
2021-08-23 10:45:00,183.64,183.88,183.64,183.76,2308.0,178.1028,178.3356,178.1028,178.2192,2308.0
2021-08-23 10:50:00,183.68,183.85,183.59,183.62,2100.0,178.1416,178.3065,178.0543,178.0834,2100.0
2021-08-23 10:55:00,183.72,183.79,183.54,183.54,1400.0,178.1804,178.2483,178.0058,178.0058,1400.0
2021-08-23 11:00:00,183.33,183.5,183.31,183.46,606.0,177.8022,177.967,177.7828,177.9282,606.0
2021-08-23 11:05:00,183.67,183.67,183.55,183.65,623.0,178.1319,178.1319,178.0155,178.1125,623.0
2021-08-23 11:10:00,183.71,183.71,183.49,183.5,200.0,178.1707,178.1707,177.9573,177.967,200.0
2021-08-23 11:15:00,183.57,183.68,183.57,183.64,611.0,178.0349,178.1416,178.0349,178.1028,611.0
2021-08-23 11:20:00,183.52,183.74,183.52,183.57,650.0,177.9864,178.1998,177.9864,178.0349,650.0
2021-08-23 11:25:00,183.57,183.57,183.47,183.5,500.0,178.0349,178.0349,177.9379,177.967,500.0
2021-08-23 11:30:00,183.47,183.47,183.47,183.47,140.0,177.9379,177.9379,177.9379,177.9379,140.0
2021-08-23 11:35:00,183.51,183.65,183.5,183.55,2423.0,177.9767,178.1125,177.967,178.0155,2423.0
2021-08-23 11:40:00,183.58,183.86,183.58,183.86,1501.0,178.0446,178.3162,178.0446,178.3162,1501.0
2021-08-23 11:45:00,183.73,183.9,183.72,183.9,600.0,178.1901,178.355,178.1804,178.355,600.0
2021-08-23 11:50:00,183.83,183.96,183.83,183.94,800.0,178.2871,178.4132,178.2871,178.3938,800.0
2021-08-23 11:55:00,183.91,184.1,183.91,184.1,789.0,178.3647,178.5489,178.3647,178.5489,789.0
2021-08-23 12:00:00,184.15,184.15,183.93,183.94,2500.0,178.5974,178.5974,178.3841,178.3938,2500.0
2021-08-23 12:05:00,184.05,184.2,184.05,184.2,1918.0,178.5004,178.6459,178.5004,178.6459,1918.0
2021-08-23 12:10:00,184.2,184.24,184.17,184.17,1009.0,178.6459,178.6847,178.6168,178.6168,1009.0
2021-08-23 12:15:00,184.19,184.27,184.18,184.27,1119.0,178.6362,178.7138,178.6265,178.7138,1119.0
2021-08-23 12:20:00,184.27,184.27,184.15,184.23,1626.0,178.7138,178.7138,178.5974,178.675,1626.0
2021-08-23 12:25:00,184.17,184.29,184.12,184.24,2068.0,178.6168,178.7332,178.5683,178.6847,2068.0
2021-08-23 12:30:00,184.26,184.27,184.18,184.24,2059.0,178.7041,178.7138,178.6265,178.6847,2059.0
2021-08-23 12:35:00,184.24,184.24,184.24,184.24,0.0,178.6847,178.6847,178.6847,178.6847,0.0
2021-08-23 12:40:00,184.35,184.35,184.22,184.22,599.0,178.7914,178.7914,178.6653,178.6653,599.0
2021-08-23 12:45:00,184.16,184.16,183.96,183.96,700.0,178.6071,178.6071,178.4132,178.4132,700.0
2021-08-23 12:50:00,183.92,184.0,183.92,183.98,735.0,178.3744,178.452,178.3744,178.4326,735.0
2021-08-23 12:55:00,184.02,184.08,183.95,183.95,1125.0,178.4714,178.5295,178.4035,178.4035,1125.0
2021-08-23 13:00:00,184.14,184.21,184.14,184.19,1194.0,178.5877,178.6556,178.5877,178.6362,1194.0
2021-08-23 13:05:00,184.19,184.29,184.19,184.29,404.0,178.6362,178.7332,178.6362,178.7332,404.0
2021-08-23 13:10:00,184.37,184.52,184.34,184.52,1257.0,178.8108,178.9563,178.7817,178.9563,1257.0
2021-08-23 13:15:00,184.57,184.65,184.39,184.46,1001.0,179.0048,179.0824,178.8302,178.8981,1001.0
2021-08-23 13:20:00,184.44,184.51,184.42,184.51,2143.0,178.8787,178.9466,178.8593,178.9466,2143.0
2021-08-23 13:25:00,184.56,184.57,184.4,184.57,630.0,178.9951,179.0048,178.8399,179.0048,630.0
2021-08-23 13:30:00,184.61,184.76,184.51,184.74,1550.0,179.0436,179.189,178.9466,179.1696,1550.0
2021-08-23 13:35:00,184.78,184.78,184.58,184.59,1407.0,179.2084,179.2084,179.0145,179.0242,1407.0
2021-08-23 13:40:00,184.58,184.59,184.48,184.49,1200.0,179.0145,179.0242,178.9175,178.9272,1200.0
2021-08-23 13:45:00,184.56,184.59,184.56,184.58,600.0,178.9951,179.0242,178.9951,179.0145,600.0
2021-08-23 13:50:00,184.6,184.67,184.6,184.67,1034.0,179.0339,179.1018,179.0339,179.1018,1034.0
2021-08-23 13:55:00,184.75,184.79,184.74,184.77,1545.0,179.1793,179.2181,179.1696,179.1987,1545.0
2021-08-23 14:00:00,184.84,185.12,184.84,185.08,4263.0,179.2666,179.5382,179.2666,179.4994,4263.0
2021-08-23 14:05:00,185.16,185.41,185.16,185.41,5463.0,179.577,179.8194,179.577,179.8194,5463.0
2021-08-23 14:10:00,185.46,185.7,185.43,185.44,12923.0,179.8679,180.1007,179.8388,179.8485,12923.0
2021-08-23 14:15:00,185.37,185.47,185.29,185.35,1741.0,179.7806,179.8776,179.7031,179.7613,1741.0
2021-08-23 14:20:00,185.31,185.4,185.02,185.02,1450.0,179.7225,179.8097,179.4412,179.4412,1450.0
2021-08-23 14:25:00,184.97,185.11,184.86,185.11,3725.0,179.3927,179.5285,179.286,179.5285,3725.0
2021-08-23 14:30:00,185.13,185.15,185.04,185.09,810.0,179.5479,179.5673,179.4606,179.5091,810.0
2021-08-23 14:35:00,185.01,185.18,185.01,185.14,2227.0,179.4315,179.5964,179.4315,179.5576,2227.0
2021-08-23 14:40:00,185.18,185.23,185.13,185.16,600.0,179.5964,179.6449,179.5479,179.577,600.0
2021-08-23 14:45:00,185.19,185.23,185.07,185.14,2100.0,179.6061,179.6449,179.4897,179.5576,2100.0
2021-08-23 14:50:00,185.16,185.29,185.16,185.26,2005.0,179.577,179.7031,179.577,179.674,2005.0
2021-08-23 14:55:00,185.37,185.37,185.21,185.23,1400.0,179.7806,179.7806,179.6255,179.6449,1400.0
2021-08-23 15:00:00,185.16,185.35,185.16,185.31,2803.0,179.577,179.7613,179.577,179.7225,2803.0
2021-08-23 15:05:00,185.29,185.35,185.27,185.34,2414.0,179.7031,179.7613,179.6837,179.7516,2414.0
2021-08-23 15:10:00,185.31,185.31,185.03,185.09,2281.0,179.7225,179.7225,179.4509,179.5091,2281.0
2021-08-23 15:15:00,185.1,185.17,185.06,185.13,1920.0,179.5188,179.5867,179.48,179.5479,1920.0
2021-08-23 15:20:00,185.15,185.2,185.12,185.12,1100.0,179.5673,179.6158,179.5382,179.5382,1100.0
2021-08-23 15:25:00,185.05,185.25,185.04,185.2,2540.0,179.4703,179.6643,179.4606,179.6158,2540.0
2021-08-23 15:30:00,185.17,185.35,185.11,185.33,3003.0,179.5867,179.7613,179.5285,179.7419,3003.0
2021-08-23 15:35:00,185.31,185.41,185.26,185.26,3272.0,179.7225,179.8194,179.674,179.674,3272.0
2021-08-23 15:40:00,185.21,185.23,184.99,185.01,4700.0,179.6255,179.6449,179.4121,179.4315,4700.0
2021-08-23 15:45:00,184.98,185.16,184.97,185.16,7665.0,179.4024,179.577,179.3927,179.577,7665.0
2021-08-23 15:50:00,185.15,185.23,185.05,185.15,12507.0,179.5673,179.6449,179.4703,179.5673,12507.0
2021-08-23 15:55:00,185.12,185.43,184.9,184.98,30874.0,179.5382,179.8388,179.3248,179.4024,30874.0
2021-08-24 09:30:00,185.55,185.89,185.18,185.5,5826.0,179.9552,180.285,179.5964,179.9067,5826.0
2021-08-24 09:35:00,185.71,185.71,185.54,185.54,212.0,180.1104,180.1104,179.9455,179.9455,212.0
2021-08-24 09:40:00,185.55,185.59,185.39,185.39,1045.0,179.9552,179.994,179.8,179.8,1045.0
2021-08-24 09:45:00,185.52,185.55,185.15,185.15,2170.0,179.9261,179.9552,179.5673,179.5673,2170.0
2021-08-24 09:50:00,184.93,185.62,184.93,185.54,9950.0,179.3539,180.0231,179.3539,179.9455,9950.0
2021-08-24 09:55:00,185.29,185.51,185.29,185.51,400.0,179.7031,179.9164,179.7031,179.9164,400.0
2021-08-24 10:00:00,185.31,185.49,185.22,185.32,1021.0,179.7225,179.897,179.6352,179.7322,1021.0
2021-08-24 10:05:00,185.11,185.11,184.66,184.72,400.0,179.5285,179.5285,179.0921,179.1502,400.0
2021-08-24 10:10:00,184.48,184.69,184.45,184.65,1814.0,178.9175,179.1212,178.8884,179.0824,1814.0
2021-08-24 10:15:00,184.66,184.78,184.33,184.71,5159.0,179.0921,179.2084,178.772,179.1405,5159.0
2021-08-24 10:20:00,184.73,184.73,184.08,184.08,1018.0,179.1599,179.1599,178.5295,178.5295,1018.0
2021-08-24 10:25:00,184.14,184.18,184.0,184.0,604.0,178.5877,178.6265,178.452,178.452,604.0
2021-08-24 10:30:00,184.16,184.26,184.14,184.18,767.0,178.6071,178.7041,178.5877,178.6265,767.0
2021-08-24 10:35:00,184.17,184.41,184.17,184.33,800.0,178.6168,178.8496,178.6168,178.772,800.0
2021-08-24 10:40:00,184.46,184.46,184.45,184.46,107.0,178.8981,178.8981,178.8884,178.8981,107.0
2021-08-24 10:45:00,184.29,184.34,184.26,184.26,422.0,178.7332,178.7817,178.7041,178.7041,422.0
2021-08-24 10:50:00,184.37,184.5,184.32,184.5,1465.0,178.8108,178.9369,178.7623,178.9369,1465.0
2021-08-24 10:55:00,184.37,184.82,184.37,184.76,2521.0,178.8108,179.2472,178.8108,179.189,2521.0
2021-08-24 11:00:00,184.8,185.02,184.8,184.96,600.0,179.2278,179.4412,179.2278,179.383,600.0
2021-08-24 11:05:00,184.92,184.93,184.77,184.93,1324.0,179.3442,179.3539,179.1987,179.3539,1324.0
2021-08-24 11:10:00,185.16,185.31,185.16,185.31,800.0,179.577,179.7225,179.577,179.7225,800.0
2021-08-24 11:15:00,185.35,185.35,185.17,185.17,900.0,179.7613,179.7613,179.5867,179.5867,900.0
2021-08-24 11:20:00,185.23,185.37,185.16,185.16,1106.0,179.6449,179.7806,179.577,179.577,1106.0
2021-08-24 11:25:00,185.26,185.29,185.25,185.29,400.0,179.674,179.7031,179.6643,179.7031,400.0
2021-08-24 11:30:00,185.3,185.32,185.03,185.03,933.0,179.7128,179.7322,179.4509,179.4509,933.0
2021-08-24 11:35:00,185.11,185.16,185.02,185.09,1588.0,179.5285,179.577,179.4412,179.5091,1588.0
2021-08-24 11:40:00,185.03,185.07,184.95,184.95,1100.0,179.4509,179.4897,179.3733,179.3733,1100.0
2021-08-24 11:45:00,184.92,185.04,184.9,185.04,1715.0,179.3442,179.4606,179.3248,179.4606,1715.0
2021-08-24 11:50:00,185.0,185.04,184.88,184.88,1680.0,179.4218,179.4606,179.3054,179.3054,1680.0
2021-08-24 11:55:00,184.77,184.99,184.77,184.87,1300.0,179.1987,179.4121,179.1987,179.2957,1300.0
2021-08-24 12:00:00,184.87,184.93,184.87,184.93,1500.0,179.2957,179.3539,179.2957,179.3539,1500.0
2021-08-24 12:05:00,184.94,184.95,184.89,184.95,520.0,179.3636,179.3733,179.3151,179.3733,520.0
2021-08-24 12:10:00,184.93,184.99,184.9,184.91,2687.0,179.3539,179.4121,179.3248,179.3345,2687.0
2021-08-24 12:15:00,184.89,185.0,184.88,184.94,965.0,179.3151,179.4218,179.3054,179.3636,965.0
2021-08-24 12:20:00,184.98,184.98,184.98,184.98,100.0,179.4024,179.4024,179.4024,179.4024,100.0
2021-08-24 12:25:00,185.04,185.1,185.04,185.07,861.0,179.4606,179.5188,179.4606,179.4897,861.0
2021-08-24 12:30:00,185.14,185.36,184.97,185.22,22776.0,179.5576,179.7709,179.3927,179.6352,22776.0
2021-08-24 12:35:00,185.23,185.63,185.23,185.63,2101.0,179.6449,180.0328,179.6449,180.0328,2101.0
2021-08-24 12:40:00,185.54,185.73,185.45,185.73,865.0,179.9455,180.1298,179.8582,180.1298,865.0
2021-08-24 12:45:00,185.71,185.85,185.67,185.77,2200.0,180.1104,180.2462,180.0716,180.1686,2200.0
2021-08-24 12:50:00,185.75,185.86,185.59,185.86,1300.0,180.1492,180.2559,179.994,180.2559,1300.0
2021-08-24 12:55:00,185.79,185.83,185.7,185.71,1300.0,180.188,180.2268,180.1007,180.1104,1300.0
2021-08-24 13:00:00,185.67,185.9,185.67,185.9,2004.0,180.0716,180.2947,180.0716,180.2947,2004.0
2021-08-24 13:05:00,185.98,186.15,185.95,186.15,1600.0,180.3723,180.5371,180.3432,180.5371,1600.0
2021-08-24 13:10:00,186.14,186.28,186.12,186.28,2487.0,180.5274,180.6632,180.508,180.6632,2487.0
2021-08-24 13:15:00,186.22,186.42,186.22,186.32,2753.0,180.605,180.799,180.605,180.702,2753.0
2021-08-24 13:20:00,186.31,186.33,186.25,186.29,600.0,180.6923,180.7117,180.6341,180.6729,600.0
2021-08-24 13:25:00,186.25,186.26,186.19,186.19,500.0,180.6341,180.6438,180.5759,180.5759,500.0
2021-08-24 13:30:00,186.19,186.31,186.19,186.26,800.0,180.5759,180.6923,180.5759,180.6438,800.0
2021-08-24 13:35:00,186.35,186.4,186.28,186.3,2867.0,180.7311,180.7796,180.6632,180.6826,2867.0
2021-08-24 13:40:00,186.27,186.36,186.27,186.3,1040.0,180.6535,180.7408,180.6535,180.6826,1040.0
2021-08-24 13:45:00,186.3,186.43,186.3,186.42,1300.0,180.6826,180.8087,180.6826,180.799,1300.0
2021-08-24 13:50:00,186.43,186.47,186.36,186.46,1650.0,180.8087,180.8475,180.7408,180.8378,1650.0
2021-08-24 13:55:00,186.53,186.54,186.41,186.41,2356.0,180.9057,180.9154,180.7893,180.7893,2356.0
2021-08-24 14:00:00,186.42,186.6,186.33,186.53,3493.0,180.799,180.9736,180.7117,180.9057,3493.0
2021-08-24 14:05:00,186.57,186.66,186.55,186.58,1937.0,180.9445,181.0318,180.9251,180.9542,1937.0
2021-08-24 14:10:00,186.56,186.67,186.56,186.6,1501.0,180.9348,181.0414,180.9348,180.9736,1501.0
2021-08-24 14:15:00,186.6,186.68,186.48,186.48,1643.0,180.9736,181.0511,180.8572,180.8572,1643.0
2021-08-24 14:20:00,186.48,186.57,186.47,186.57,1603.0,180.8572,180.9445,180.8475,180.9445,1603.0
2021-08-24 14:25:00,186.57,186.68,186.54,186.54,3217.0,180.9445,181.0511,180.9154,180.9154,3217.0
2021-08-24 14:30:00,186.5,186.53,186.42,186.48,2600.0,180.8766,180.9057,180.799,180.8572,2600.0
2021-08-24 14:35:00,186.53,186.68,186.46,186.68,1818.0,180.9057,181.0511,180.8378,181.0511,1818.0
2021-08-24 14:40:00,186.64,186.71,186.59,186.62,1602.0,181.0124,181.0802,180.9639,180.993,1602.0
2021-08-24 14:45:00,186.59,186.7,186.59,186.67,2251.0,180.9639,181.0705,180.9639,181.0414,2251.0
2021-08-24 14:50:00,186.68,186.92,186.67,186.79,4703.0,181.0511,181.2839,181.0414,181.1578,4703.0
2021-08-24 14:55:00,186.79,186.79,186.55,186.71,2590.0,181.1578,181.1578,180.9251,181.0802,2590.0
2021-08-24 15:00:00,186.69,186.69,186.57,186.6,4621.0,181.0608,181.0608,180.9445,180.9736,4621.0
2021-08-24 15:05:00,186.63,186.66,186.48,186.55,9389.0,181.0027,181.0318,180.8572,180.9251,9389.0
2021-08-24 15:10:00,186.56,186.88,186.56,186.85,3202.0,180.9348,181.2451,180.9348,181.216,3202.0
2021-08-24 15:15:00,186.88,186.94,186.75,186.75,4743.0,181.2451,181.3033,181.119,181.119,4743.0
2021-08-24 15:20:00,186.78,186.81,186.58,186.67,3219.0,181.1481,181.1772,180.9542,181.0414,3219.0
2021-08-24 15:25:00,186.66,186.81,186.63,186.78,4182.0,181.0318,181.1772,181.0027,181.1481,4182.0
2021-08-24 15:30:00,186.75,186.78,186.42,186.77,5748.0,181.119,181.1481,180.799,181.1384,5748.0
2021-08-24 15:35:00,186.77,186.78,186.5,186.55,5465.0,181.1384,181.1481,180.8766,180.9251,5465.0
2021-08-24 15:40:00,186.52,186.62,186.45,186.5,9511.0,180.896,180.993,180.8281,180.8766,9511.0
2021-08-24 15:45:00,186.52,186.57,186.42,186.49,8238.0,180.896,180.9445,180.799,180.8669,8238.0
2021-08-24 15:50:00,186.46,186.61,186.42,186.61,16573.0,180.8378,180.9833,180.799,180.9833,16573.0
2021-08-24 15:55:00,186.59,186.66,186.33,186.43,31940.0,180.9639,181.0318,180.7117,180.8087,31940.0
2021-08-25 09:30:00,186.55,187.86,186.14,187.86,7928.0,180.9251,182.1956,180.5274,182.1956,7928.0
2021-08-25 09:35:00,187.86,188.05,187.64,188.01,3865.0,182.1956,182.3798,181.9822,182.341,3865.0
2021-08-25 09:40:00,188.02,188.61,188.02,188.61,7341.0,182.3507,182.923,182.3507,182.923,7341.0
2021-08-25 09:45:00,188.7,188.93,188.65,188.83,3549.0,183.0102,183.2333,182.9617,183.1363,3549.0
2021-08-25 09:50:00,188.95,189.23,188.61,188.93,4004.0,183.2527,183.5243,182.923,183.2333,4004.0
2021-08-25 09:55:00,188.75,189.23,188.66,189.21,3261.0,183.0587,183.5243,182.9714,183.5049,3261.0
2021-08-25 10:00:00,189.28,189.9,189.25,189.7,9694.0,183.5728,184.1741,183.5437,183.9801,9694.0
2021-08-25 10:05:00,189.8,190.48,189.75,190.16,16998.0,184.0771,184.7366,184.0286,184.4262,16998.0
2021-08-25 10:10:00,190.13,190.61,189.94,190.58,11762.0,184.3971,184.8626,184.2129,184.8336,11762.0
2021-08-25 10:15:00,190.59,191.0,190.48,190.89,21954.0,184.8433,185.2409,184.7366,185.1342,21954.0
2021-08-25 10:20:00,190.89,190.89,190.46,190.78,6215.0,185.1342,185.1342,184.7172,185.0275,6215.0
2021-08-25 10:25:00,190.89,191.0,190.84,190.93,2333.0,185.1342,185.2409,185.0857,185.173,2333.0
2021-08-25 10:30:00,191.0,191.31,190.9,191.23,5097.0,185.2409,185.5415,185.1439,185.464,5097.0
2021-08-25 10:35:00,191.16,191.73,191.1,191.66,10704.0,185.3961,185.9489,185.3379,185.881,10704.0
2021-08-25 10:40:00,191.63,191.86,191.54,191.77,4402.0,185.8519,186.075,185.7646,185.9877,4402.0
2021-08-25 10:45:00,191.77,191.77,190.9,190.9,7123.0,185.9877,185.9877,185.1439,185.1439,7123.0
2021-08-25 10:50:00,190.85,191.09,190.85,191.02,2200.0,185.0954,185.3282,185.0954,185.2603,2200.0
2021-08-25 10:55:00,190.91,191.01,190.84,190.84,897.0,185.1536,185.2506,185.0857,185.0857,897.0
2021-08-25 11:00:00,191.03,191.16,190.92,191.16,1500.0,185.27,185.3961,185.1633,185.3961,1500.0
2021-08-25 11:05:00,191.28,191.38,191.16,191.26,2638.0,185.5124,185.6094,185.3961,185.4931,2638.0
2021-08-25 11:10:00,191.29,191.47,191.2,191.2,3193.0,185.5221,185.6967,185.4349,185.4349,3193.0
2021-08-25 11:15:00,191.21,191.21,190.92,191.05,2125.0,185.4446,185.4446,185.1633,185.2894,2125.0
2021-08-25 11:20:00,191.16,191.44,191.13,191.29,1700.0,185.3961,185.6676,185.367,185.5221,1700.0
2021-08-25 11:25:00,191.51,191.69,191.51,191.6,702.0,185.7355,185.9101,185.7355,185.8228,702.0
2021-08-25 11:30:00,191.48,191.5,191.36,191.5,2617.0,185.7064,185.7258,185.59,185.7258,2617.0
2021-08-25 11:35:00,191.5,191.56,191.1,191.1,2204.0,185.7258,185.784,185.3379,185.3379,2204.0
2021-08-25 11:40:00,191.21,191.42,191.21,191.42,1110.0,185.4446,185.6482,185.4446,185.6482,1110.0
2021-08-25 11:45:00,191.45,191.45,191.12,191.28,4356.0,185.6773,185.6773,185.3573,185.5124,4356.0
2021-08-25 11:50:00,191.4,191.5,191.27,191.47,1626.0,185.6288,185.7258,185.5027,185.6967,1626.0
2021-08-25 11:55:00,191.43,191.53,191.33,191.33,2522.0,185.6579,185.7549,185.5609,185.5609,2522.0
2021-08-25 12:00:00,191.37,191.54,191.3,191.46,2503.0,185.5997,185.7646,185.5318,185.687,2503.0
2021-08-25 12:05:00,191.58,191.58,191.43,191.48,5167.0,185.8034,185.8034,185.6579,185.7064,5167.0
2021-08-25 12:10:00,191.48,191.71,191.45,191.63,2751.0,185.7064,185.9295,185.6773,185.8519,2751.0
2021-08-25 12:15:00,191.63,191.65,191.35,191.54,2620.0,185.8519,185.8713,185.5803,185.7646,2620.0
2021-08-25 12:20:00,191.6,191.81,191.57,191.62,1425.0,185.8228,186.0265,185.7937,185.8422,1425.0
2021-08-25 12:25:00,191.66,191.66,191.61,191.61,200.0,185.881,185.881,185.8325,185.8325,200.0
2021-08-25 12:30:00,191.66,191.66,191.31,191.31,2600.0,185.881,185.881,185.5415,185.5415,2600.0
2021-08-25 12:35:00,191.28,191.38,191.21,191.27,2332.0,185.5124,185.6094,185.4446,185.5027,2332.0
2021-08-25 12:40:00,191.23,191.39,191.22,191.38,2642.0,185.464,185.6191,185.4543,185.6094,2642.0
2021-08-25 12:45:00,191.34,191.46,191.34,191.36,3800.0,185.5706,185.687,185.5706,185.59,3800.0
2021-08-25 12:50:00,191.41,191.48,191.3,191.35,1706.0,185.6385,185.7064,185.5318,185.5803,1706.0
2021-08-25 12:55:00,191.29,191.31,190.73,190.77,4162.0,185.5221,185.5415,184.979,185.0178,4162.0
2021-08-25 13:00:00,190.77,190.93,190.77,190.84,1458.0,185.0178,185.173,185.0178,185.0857,1458.0
2021-08-25 13:05:00,190.84,191.0,190.82,191.0,2210.0,185.0857,185.2409,185.0663,185.2409,2210.0
2021-08-25 13:10:00,190.97,191.0,190.91,190.99,1000.0,185.2118,185.2409,185.1536,185.2312,1000.0
2021-08-25 13:15:00,191.12,191.19,191.1,191.11,2200.0,185.3573,185.4252,185.3379,185.3476,2200.0
2021-08-25 13:20:00,191.18,191.21,191.08,191.13,2350.0,185.4155,185.4446,185.3185,185.367,2350.0
2021-08-25 13:25:00,191.08,191.08,191.02,191.02,1200.0,185.3185,185.3185,185.2603,185.2603,1200.0
2021-08-25 13:30:00,191.0,191.04,190.94,191.03,1547.0,185.2409,185.2797,185.1827,185.27,1547.0
2021-08-25 13:35:00,191.07,191.09,190.87,190.87,1252.0,185.3088,185.3282,185.1148,185.1148,1252.0
2021-08-25 13:40:00,190.86,190.86,190.81,190.81,344.0,185.1051,185.1051,185.0566,185.0566,344.0
2021-08-25 13:45:00,190.82,190.84,190.46,190.52,1905.0,185.0663,185.0857,184.7172,184.7754,1905.0
2021-08-25 13:50:00,190.51,190.53,190.34,190.47,1800.0,184.7657,184.7851,184.6008,184.7269,1800.0
2021-08-25 13:55:00,190.53,190.61,190.33,190.49,3743.0,184.7851,184.8626,184.5911,184.7463,3743.0
2021-08-25 14:00:00,190.57,190.74,190.57,190.64,1331.0,184.8239,184.9887,184.8239,184.8917,1331.0
2021-08-25 14:05:00,190.65,190.65,190.54,190.54,1600.0,184.9014,184.9014,184.7948,184.7948,1600.0
2021-08-25 14:10:00,190.59,190.69,190.53,190.69,1602.0,184.8433,184.9402,184.7851,184.9402,1602.0
2021-08-25 14:15:00,190.66,190.71,190.46,190.46,2711.0,184.9111,184.9596,184.7172,184.7172,2711.0
2021-08-25 14:20:00,190.49,190.49,190.34,190.37,2879.0,184.7463,184.7463,184.6008,184.6299,2879.0
2021-08-25 14:25:00,190.4,190.53,190.4,190.43,2925.0,184.659,184.7851,184.659,184.6881,2925.0
2021-08-25 14:30:00,190.48,190.48,190.32,190.4,2835.0,184.7366,184.7366,184.5814,184.659,2835.0
2021-08-25 14:35:00,190.32,190.4,190.23,190.24,1301.0,184.5814,184.659,184.4941,184.5038,1301.0
2021-08-25 14:40:00,190.2,190.26,190.11,190.11,1850.0,184.465,184.5232,184.3777,184.3777,1850.0
2021-08-25 14:45:00,189.94,190.0,189.86,189.91,1500.0,184.2129,184.271,184.1353,184.1838,1500.0
2021-08-25 14:50:00,189.81,189.85,189.76,189.77,1200.0,184.0868,184.1256,184.0383,184.048,1200.0
2021-08-25 14:55:00,189.79,189.87,189.64,189.64,2785.0,184.0674,184.145,183.9219,183.9219,2785.0
2021-08-25 15:00:00,189.68,189.75,189.49,189.71,2882.0,183.9607,184.0286,183.7764,183.9898,2882.0
2021-08-25 15:05:00,189.84,189.99,189.76,189.95,4988.0,184.1159,184.2613,184.0383,184.2225,4988.0
2021-08-25 15:10:00,189.92,189.92,189.61,189.61,1300.0,184.1935,184.1935,183.8928,183.8928,1300.0
2021-08-25 15:15:00,189.58,189.65,189.51,189.62,4674.0,183.8637,183.9316,183.7958,183.9025,4674.0
2021-08-25 15:20:00,189.61,189.79,189.6,189.78,3995.0,183.8928,184.0674,183.8831,184.0577,3995.0
2021-08-25 15:25:00,189.85,189.9,189.72,189.72,3796.0,184.1256,184.1741,183.9995,183.9995,3796.0
2021-08-25 15:30:00,189.75,189.93,189.68,189.68,5031.0,184.0286,184.2032,183.9607,183.9607,5031.0
2021-08-25 15:35:00,189.71,189.85,189.66,189.72,2296.0,183.9898,184.1256,183.9413,183.9995,2296.0
2021-08-25 15:40:00,189.71,189.97,189.66,189.86,5570.0,183.9898,184.2419,183.9413,184.1353,5570.0
2021-08-25 15:45:00,189.87,189.95,189.77,189.9,7435.0,184.145,184.2225,184.048,184.1741,7435.0
2021-08-25 15:50:00,189.89,189.92,189.58,189.8,11166.0,184.1644,184.1935,183.8637,184.0771,11166.0
2021-08-25 15:55:00,189.78,190.11,189.54,189.64,41326.0,184.0577,184.3777,183.8249,183.9219,41326.0
2021-08-26 09:30:00,189.43,189.43,189.02,189.34,6928.0,183.7182,183.7182,183.3206,183.6309,6928.0
2021-08-26 09:35:00,189.24,189.24,188.55,188.56,900.0,183.534,183.534,182.8648,182.8745,900.0
2021-08-26 09:40:00,188.22,188.62,188.22,188.31,1678.0,182.5447,182.9327,182.5447,182.632,1678.0
2021-08-26 09:45:00,188.48,189.0,188.48,188.59,1940.0,182.7969,183.3012,182.7969,182.9036,1940.0
2021-08-26 09:50:00,188.7,188.77,188.41,188.77,2565.0,183.0102,183.0781,182.729,183.0781,2565.0
2021-08-26 09:55:00,188.79,189.16,188.79,189.16,1144.0,183.0975,183.4564,183.0975,183.4564,1144.0
2021-08-26 10:00:00,189.1,189.1,188.57,188.65,1840.0,183.3982,183.3982,182.8842,182.9617,1840.0
2021-08-26 10:05:00,188.61,188.63,188.07,188.63,1458.0,182.923,182.9424,182.3992,182.9424,1458.0
2021-08-26 10:10:00,188.6,188.6,188.59,188.59,200.0,182.9133,182.9133,182.9036,182.9036,200.0
2021-08-26 10:15:00,188.54,188.85,188.54,188.84,1776.0,182.8551,183.1557,182.8551,183.146,1776.0
2021-08-26 10:20:00,188.84,189.1,188.83,189.06,2000.0,183.146,183.3982,183.1363,183.3594,2000.0
2021-08-26 10:25:00,189.0,189.0,187.84,188.5,5907.0,183.3012,183.3012,182.1762,182.8163,5907.0
2021-08-26 10:30:00,188.65,188.65,188.24,188.39,1400.0,182.9617,182.9617,182.5641,182.7096,1400.0
2021-08-26 10:35:00,188.33,188.38,188.21,188.21,1110.0,182.6514,182.6999,182.535,182.535,1110.0
2021-08-26 10:40:00,188.01,188.1,187.86,188.1,2056.0,182.341,182.4283,182.1956,182.4283,2056.0
2021-08-26 10:45:00,188.03,188.09,187.68,187.68,1131.0,182.3604,182.4186,182.021,182.021,1131.0
2021-08-26 10:50:00,187.69,187.8,187.69,187.78,900.0,182.0307,182.1374,182.0307,182.118,900.0
2021-08-26 10:55:00,187.66,188.0,187.66,188.0,1599.0,182.0016,182.3313,182.0016,182.3313,1599.0
2021-08-26 11:00:00,188.02,188.02,187.75,187.75,1400.0,182.3507,182.3507,182.0889,182.0889,1400.0
2021-08-26 11:05:00,187.79,187.98,187.71,187.98,1831.0,182.1277,182.312,182.0501,182.312,1831.0
2021-08-26 11:10:00,188.02,188.31,188.01,188.24,1246.0,182.3507,182.632,182.341,182.5641,1246.0
2021-08-26 11:15:00,188.26,188.26,188.04,188.18,746.0,182.5835,182.5835,182.3701,182.5059,746.0
2021-08-26 11:20:00,188.32,188.55,188.32,188.35,600.0,182.6417,182.8648,182.6417,182.6708,600.0
2021-08-26 11:25:00,188.33,188.49,188.33,188.48,1772.0,182.6514,182.8066,182.6514,182.7969,1772.0
2021-08-26 11:30:00,188.3,188.3,188.18,188.27,902.0,182.6223,182.6223,182.5059,182.5932,902.0
2021-08-26 11:35:00,188.37,188.64,188.36,188.63,1427.0,182.6902,182.952,182.6805,182.9424,1427.0
2021-08-26 11:40:00,188.78,188.78,188.52,188.54,1626.0,183.0878,183.0878,182.8357,182.8551,1626.0
2021-08-26 11:45:00,188.16,188.31,188.16,188.31,502.0,182.4865,182.632,182.4865,182.632,502.0
2021-08-26 11:50:00,188.18,188.24,188.12,188.24,632.0,182.5059,182.5641,182.4477,182.5641,632.0
2021-08-26 11:55:00,188.08,188.17,187.97,188.17,1900.0,182.4089,182.4962,182.3023,182.4962,1900.0
2021-08-26 12:00:00,188.2,188.43,188.2,188.31,2201.0,182.5253,182.7484,182.5253,182.632,2201.0
2021-08-26 12:05:00,188.4,188.4,188.19,188.21,900.0,182.7193,182.7193,182.5156,182.535,900.0
2021-08-26 12:10:00,188.19,188.19,188.19,188.19,100.0,182.5156,182.5156,182.5156,182.5156,100.0
2021-08-26 12:15:00,188.33,188.65,188.32,188.54,5300.0,182.6514,182.9617,182.6417,182.8551,5300.0
2021-08-26 12:20:00,188.54,188.81,188.49,188.71,2100.0,182.8551,183.1169,182.8066,183.0199,2100.0
2021-08-26 12:25:00,188.64,188.65,188.59,188.59,208.0,182.952,182.9617,182.9036,182.9036,208.0
2021-08-26 12:30:00,188.53,188.63,188.39,188.5,2435.0,182.8454,182.9424,182.7096,182.8163,2435.0
2021-08-26 12:35:00,188.56,188.63,188.53,188.53,1002.0,182.8745,182.9424,182.8454,182.8454,1002.0
2021-08-26 12:40:00,188.49,188.49,188.39,188.39,603.0,182.8066,182.8066,182.7096,182.7096,603.0
2021-08-26 12:45:00,188.41,188.47,188.41,188.46,601.0,182.729,182.7872,182.729,182.7775,601.0
2021-08-26 12:50:00,188.42,188.45,188.21,188.21,1031.0,182.7387,182.7678,182.535,182.535,1031.0
2021-08-26 12:55:00,188.17,188.44,188.12,188.31,1616.0,182.4962,182.7581,182.4477,182.632,1616.0
2021-08-26 13:00:00,188.33,188.38,188.29,188.35,1601.0,182.6514,182.6999,182.6126,182.6708,1601.0
2021-08-26 13:05:00,188.34,188.34,188.31,188.31,500.0,182.6611,182.6611,182.632,182.632,500.0
2021-08-26 13:10:00,188.28,188.4,188.24,188.4,821.0,182.6029,182.7193,182.5641,182.7193,821.0
2021-08-26 13:15:00,188.41,188.41,188.25,188.25,1135.0,182.729,182.729,182.5738,182.5738,1135.0
2021-08-26 13:20:00,188.25,188.25,187.98,187.98,2455.0,182.5738,182.5738,182.312,182.312,2455.0
2021-08-26 13:25:00,188.07,188.18,188.04,188.04,1700.0,182.3992,182.5059,182.3701,182.3701,1700.0
2021-08-26 13:30:00,188.11,188.21,188.02,188.02,1206.0,182.438,182.535,182.3507,182.3507,1206.0
2021-08-26 13:35:00,188.05,188.11,188.05,188.11,1001.0,182.3798,182.438,182.3798,182.438,1001.0
2021-08-26 13:40:00,188.17,188.26,188.1,188.11,3063.0,182.4962,182.5835,182.4283,182.438,3063.0
2021-08-26 13:45:00,188.14,188.2,188.0,188.0,4408.0,182.4671,182.5253,182.3313,182.3313,4408.0
2021-08-26 13:50:00,188.05,188.1,187.98,187.98,2601.0,182.3798,182.4283,182.312,182.312,2601.0
2021-08-26 13:55:00,188.0,188.02,187.91,187.91,2134.0,182.3313,182.3507,182.2441,182.2441,2134.0
2021-08-26 14:00:00,187.93,187.94,187.79,187.81,3301.0,182.2635,182.2732,182.1277,182.1471,3301.0
2021-08-26 14:05:00,187.81,187.87,187.61,187.69,4083.0,182.1471,182.2053,181.9531,182.0307,4083.0
2021-08-26 14:10:00,187.7,187.71,187.4,187.42,4691.0,182.0404,182.0501,181.7494,181.7688,4691.0
2021-08-26 14:15:00,187.41,187.44,187.3,187.38,2673.0,181.7591,181.7882,181.6525,181.73,2673.0
2021-08-26 14:20:00,187.43,187.63,187.39,187.39,1713.0,181.7785,181.9725,181.7397,181.7397,1713.0
2021-08-26 14:25:00,187.43,187.5,187.4,187.42,2345.0,181.7785,181.8464,181.7494,181.7688,2345.0
2021-08-26 14:30:00,187.42,187.52,187.19,187.21,3204.0,181.7688,181.8658,181.5458,181.5652,3204.0
2021-08-26 14:35:00,187.25,187.33,187.14,187.33,3128.0,181.604,181.6815,181.4973,181.6815,3128.0
2021-08-26 14:40:00,187.31,187.36,187.2,187.21,1300.0,181.6622,181.7106,181.5555,181.5652,1300.0
2021-08-26 14:45:00,187.17,187.23,187.03,187.03,2157.0,181.5264,181.5846,181.3906,181.3906,2157.0
2021-08-26 14:50:00,186.93,187.16,186.89,187.14,2043.0,181.2936,181.5167,181.2548,181.4973,2043.0
2021-08-26 14:55:00,187.19,187.19,186.83,186.83,3516.0,181.5458,181.5458,181.1966,181.1966,3516.0
2021-08-26 15:00:00,186.83,187.08,186.76,187.08,3100.0,181.1966,181.4391,181.1287,181.4391,3100.0
2021-08-26 15:05:00,187.1,187.28,187.08,187.28,1065.0,181.4585,181.6331,181.4391,181.6331,1065.0
2021-08-26 15:10:00,187.28,187.32,187.17,187.2,3386.0,181.6331,181.6719,181.5264,181.5555,3386.0
2021-08-26 15:15:00,187.2,187.44,187.13,187.4,2827.0,181.5555,181.7882,181.4876,181.7494,2827.0
2021-08-26 15:20:00,187.38,187.38,187.27,187.3,1950.0,181.73,181.73,181.6234,181.6525,1950.0
2021-08-26 15:25:00,187.26,187.33,187.15,187.28,3807.0,181.6137,181.6815,181.507,181.6331,3807.0
2021-08-26 15:30:00,187.34,187.5,187.34,187.45,2928.0,181.6912,181.8464,181.6912,181.7979,2928.0
2021-08-26 15:35:00,187.49,187.62,187.32,187.33,3807.0,181.8367,181.9628,181.6719,181.6815,3807.0
2021-08-26 15:40:00,187.41,187.64,187.41,187.6,3613.0,181.7591,181.9822,181.7591,181.9434,3613.0
2021-08-26 15:45:00,187.57,187.74,187.49,187.57,7433.0,181.9143,182.0792,181.8367,181.9143,7433.0
2021-08-26 15:50:00,187.54,187.78,187.54,187.7,8335.0,181.8852,182.118,181.8852,182.0404,8335.0
2021-08-26 15:55:00,187.68,187.8,187.53,187.53,18169.0,182.021,182.1374,181.8755,181.8755,18169.0
2021-08-27 09:30:00,189.09,189.51,188.8,189.23,6809.0,183.3885,183.7958,183.1072,183.5243,6809.0
2021-08-27 09:35:00,189.04,189.52,189.02,189.38,1884.0,183.34,183.8055,183.3206,183.6697,1884.0
2021-08-27 09:40:00,189.53,189.54,188.95,188.98,1882.0,183.8152,183.8249,183.2527,183.2818,1882.0
2021-08-27 09:45:00,189.12,189.2,189.02,189.13,800.0,183.4176,183.4952,183.3206,183.4273,800.0
2021-08-27 09:50:00,189.07,189.24,188.87,188.96,3366.0,183.3691,183.534,183.1751,183.2624,3366.0
2021-08-27 09:55:00,188.8,189.02,188.8,188.97,1100.0,183.1072,183.3206,183.1072,183.2721,1100.0
2021-08-27 10:00:00,188.9,188.91,188.4,188.67,3748.0,183.2042,183.2139,182.7193,182.9811,3748.0
2021-08-27 10:05:00,188.72,189.68,188.72,189.47,14101.0,183.0296,183.9607,183.0296,183.757,14101.0
2021-08-27 10:10:00,189.16,189.41,189.1,189.16,1407.0,183.4564,183.6988,183.3982,183.4564,1407.0
2021-08-27 10:15:00,188.95,189.0,188.86,189.0,2800.0,183.2527,183.3012,183.1654,183.3012,2800.0
2021-08-27 10:20:00,189.08,189.19,188.85,189.19,943.0,183.3788,183.4855,183.1557,183.4855,943.0
2021-08-27 10:25:00,189.22,189.22,189.07,189.17,702.0,183.5146,183.5146,183.3691,183.4661,702.0
2021-08-27 10:30:00,189.02,189.17,189.01,189.16,1414.0,183.3206,183.4661,183.3109,183.4564,1414.0
2021-08-27 10:35:00,189.19,189.19,188.52,188.78,3866.0,183.4855,183.4855,182.8357,183.0878,3866.0
2021-08-27 10:40:00,188.63,188.76,188.42,188.48,800.0,182.9424,183.0684,182.7387,182.7969,800.0
2021-08-27 10:45:00,188.37,188.68,188.37,188.62,1400.0,182.6902,182.9908,182.6902,182.9327,1400.0
2021-08-27 10:50:00,188.65,188.84,188.65,188.79,724.0,182.9617,183.146,182.9617,183.0975,724.0
2021-08-27 10:55:00,188.74,188.74,188.65,188.65,400.0,183.049,183.049,182.9617,182.9617,400.0
2021-08-27 11:00:00,188.69,188.85,188.35,188.41,2667.0,183.0005,183.1557,182.6708,182.729,2667.0
2021-08-27 11:05:00,188.42,188.66,188.39,188.66,1891.0,182.7387,182.9714,182.7096,182.9714,1891.0
2021-08-27 11:10:00,188.64,188.69,188.64,188.68,660.0,182.952,183.0005,182.952,182.9908,660.0
2021-08-27 11:15:00,188.61,188.61,188.25,188.44,1709.0,182.923,182.923,182.5738,182.7581,1709.0
2021-08-27 11:20:00,188.43,188.47,188.4,188.4,1000.0,182.7484,182.7872,182.7193,182.7193,1000.0
2021-08-27 11:25:00,188.42,188.49,188.32,188.4,1100.0,182.7387,182.8066,182.6417,182.7193,1100.0
2021-08-27 11:30:00,188.36,188.56,188.36,188.52,2682.0,182.6805,182.8745,182.6805,182.8357,2682.0
2021-08-27 11:35:00,188.52,188.54,188.36,188.39,3222.0,182.8357,182.8551,182.6805,182.7096,3222.0
2021-08-27 11:40:00,188.44,188.78,188.44,188.6,2528.0,182.7581,183.0878,182.7581,182.9133,2528.0
2021-08-27 11:45:00,188.62,188.76,188.55,188.56,2354.0,182.9327,183.0684,182.8648,182.8745,2354.0
2021-08-27 11:50:00,188.56,188.66,188.53,188.53,1212.0,182.8745,182.9714,182.8454,182.8454,1212.0
2021-08-27 11:55:00,188.55,188.67,188.52,188.67,2500.0,182.8648,182.9811,182.8357,182.9811,2500.0
2021-08-27 12:00:00,188.68,188.68,188.22,188.23,500.0,182.9908,182.9908,182.5447,182.5544,500.0
2021-08-27 12:05:00,188.12,188.34,188.12,188.34,1959.0,182.4477,182.6611,182.4477,182.6611,1959.0
2021-08-27 12:10:00,188.36,188.48,188.32,188.41,1200.0,182.6805,182.7969,182.6417,182.729,1200.0
2021-08-27 12:15:00,188.46,188.57,188.45,188.5,2500.0,182.7775,182.8842,182.7678,182.8163,2500.0
2021-08-27 12:20:00,188.45,188.56,188.32,188.37,4005.0,182.7678,182.8745,182.6417,182.6902,4005.0
2021-08-27 12:25:00,188.33,188.56,188.33,188.56,1600.0,182.6514,182.8745,182.6514,182.8745,1600.0
2021-08-27 12:30:00,188.54,188.71,188.46,188.46,3137.0,182.8551,183.0199,182.7775,182.7775,3137.0
2021-08-27 12:35:00,188.5,188.5,188.19,188.31,4078.0,182.8163,182.8163,182.5156,182.632,4078.0
2021-08-27 12:40:00,188.28,188.48,188.28,188.41,1907.0,182.6029,182.7969,182.6029,182.729,1907.0
2021-08-27 12:45:00,188.36,188.4,188.33,188.35,1000.0,182.6805,182.7193,182.6514,182.6708,1000.0
2021-08-27 12:50:00,188.27,188.33,188.27,188.33,400.0,182.5932,182.6514,182.5932,182.6514,400.0
2021-08-27 12:55:00,188.42,188.47,188.29,188.37,1500.0,182.7387,182.7872,182.6126,182.6902,1500.0
2021-08-27 13:00:00,188.32,188.32,188.18,188.18,300.0,182.6417,182.6417,182.5059,182.5059,300.0
2021-08-27 13:05:00,188.21,188.23,188.04,188.22,2025.0,182.535,182.5544,182.3701,182.5447,2025.0
2021-08-27 13:10:00,188.22,188.29,188.12,188.2,2000.0,182.5447,182.6126,182.4477,182.5253,2000.0
2021-08-27 13:15:00,188.23,188.27,188.07,188.09,6964.0,182.5544,182.5932,182.3992,182.4186,6964.0
2021-08-27 13:20:00,188.12,188.12,187.99,187.99,2122.0,182.4477,182.4477,182.3216,182.3216,2122.0
2021-08-27 13:25:00,188.0,188.11,187.94,188.05,3900.0,182.3313,182.438,182.2732,182.3798,3900.0
2021-08-27 13:30:00,187.93,187.93,187.82,187.92,2042.0,182.2635,182.2635,182.1568,182.2538,2042.0
2021-08-27 13:35:00,187.93,187.95,187.88,187.95,4070.0,182.2635,182.2829,182.215,182.2829,4070.0
2021-08-27 13:40:00,187.96,188.1,187.86,187.96,3500.0,182.2926,182.4283,182.1956,182.2926,3500.0
2021-08-27 13:45:00,187.98,188.11,187.98,188.07,900.0,182.312,182.438,182.312,182.3992,900.0
2021-08-27 13:50:00,188.07,188.24,188.01,188.24,2437.0,182.3992,182.5641,182.341,182.5641,2437.0
2021-08-27 13:55:00,188.23,188.3,188.18,188.3,2305.0,182.5544,182.6223,182.5059,182.6223,2305.0
2021-08-27 14:00:00,188.27,188.3,187.95,187.95,3109.0,182.5932,182.6223,182.2829,182.2829,3109.0
2021-08-27 14:05:00,187.9,187.95,187.74,187.77,3900.0,182.2344,182.2829,182.0792,182.1083,3900.0
2021-08-27 14:10:00,187.75,188.02,187.75,188.02,3700.0,182.0889,182.3507,182.0889,182.3507,3700.0
2021-08-27 14:15:00,188.05,188.05,187.79,187.87,3510.0,182.3798,182.3798,182.1277,182.2053,3510.0
2021-08-27 14:20:00,187.9,187.9,187.75,187.82,2403.0,182.2344,182.2344,182.0889,182.1568,2403.0
2021-08-27 14:25:00,187.83,187.91,187.8,187.89,1500.0,182.1665,182.2441,182.1374,182.2247,1500.0
2021-08-27 14:30:00,187.83,187.83,187.63,187.76,2973.0,182.1665,182.1665,181.9725,182.0986,2973.0
2021-08-27 14:35:00,187.77,187.82,187.63,187.68,2106.0,182.1083,182.1568,181.9725,182.021,2106.0
2021-08-27 14:40:00,187.67,187.73,187.62,187.69,3859.0,182.0113,182.0695,181.9628,182.0307,3859.0
2021-08-27 14:45:00,187.6,187.66,187.55,187.66,5555.0,181.9434,182.0016,181.8949,182.0016,5555.0
2021-08-27 14:50:00,187.67,187.69,187.51,187.69,5346.0,182.0113,182.0307,181.8561,182.0307,5346.0
2021-08-27 14:55:00,187.66,187.74,187.64,187.7,3901.0,182.0016,182.0792,181.9822,182.0404,3901.0
2021-08-27 15:00:00,187.72,187.85,187.67,187.73,4932.0,182.0598,182.1859,182.0113,182.0695,4932.0
2021-08-27 15:05:00,187.72,187.76,187.62,187.76,3756.0,182.0598,182.0986,181.9628,182.0986,3756.0
2021-08-27 15:10:00,187.71,187.81,187.7,187.78,1457.0,182.0501,182.1471,182.0404,182.118,1457.0
2021-08-27 15:15:00,187.83,187.97,187.79,187.84,2697.0,182.1665,182.3023,182.1277,182.1762,2697.0
2021-08-27 15:20:00,187.75,187.85,187.69,187.84,2837.0,182.0889,182.1859,182.0307,182.1762,2837.0
2021-08-27 15:25:00,187.82,187.94,187.74,187.89,5691.0,182.1568,182.2732,182.0792,182.2247,5691.0
2021-08-27 15:30:00,187.86,187.92,187.74,187.84,11445.0,182.1956,182.2538,182.0792,182.1762,11445.0
2021-08-27 15:35:00,187.86,188.04,187.75,187.84,10746.0,182.1956,182.3701,182.0889,182.1762,10746.0
2021-08-27 15:40:00,187.86,187.86,187.72,187.84,2903.0,182.1956,182.1956,182.0598,182.1762,2903.0
2021-08-27 15:45:00,187.87,187.96,187.64,187.68,3403.0,182.2053,182.2926,181.9822,182.021,3403.0
2021-08-27 15:50:00,187.69,187.69,187.54,187.64,9617.0,182.0307,182.0307,181.8852,181.9822,9617.0
2021-08-27 15:55:00,187.54,188.03,187.43,188.01,49629.0,181.8852,182.3604,181.7785,182.341,49629.0
2021-08-30 09:30:00,188.7,188.78,188.14,188.14,6356.0,183.0102,183.0878,182.4671,182.4671,6356.0
2021-08-30 09:35:00,188.34,188.34,187.81,187.81,2031.0,182.6611,182.6611,182.1471,182.1471,2031.0
2021-08-30 09:40:00,187.45,187.46,187.21,187.46,700.0,181.7979,181.8076,181.5652,181.8076,700.0
2021-08-30 09:45:00,187.77,187.92,187.69,187.85,975.0,182.1083,182.2538,182.0307,182.1859,975.0
2021-08-30 09:50:00,187.78,188.05,187.61,187.67,1150.0,182.118,182.3798,181.9531,182.0113,1150.0
2021-08-30 09:55:00,187.5,188.05,187.5,187.77,2330.0,181.8464,182.3798,181.8464,182.1083,2330.0
2021-08-30 10:00:00,188.02,188.02,188.0,188.0,220.0,182.3507,182.3507,182.3313,182.3313,220.0
2021-08-30 10:05:00,187.89,188.17,187.89,188.17,1015.0,182.2247,182.4962,182.2247,182.4962,1015.0
2021-08-30 10:10:00,188.16,188.37,188.04,188.04,1372.0,182.4865,182.6902,182.3701,182.3701,1372.0
2021-08-30 10:15:00,188.23,188.5,188.16,188.39,1086.0,182.5544,182.8163,182.4865,182.7096,1086.0
2021-08-30 10:20:00,188.33,188.34,188.33,188.34,203.0,182.6514,182.6611,182.6514,182.6611,203.0
2021-08-30 10:25:00,188.51,188.7,188.5,188.5,7247.0,182.826,183.0102,182.8163,182.8163,7247.0
2021-08-30 10:30:00,188.34,188.6,188.34,188.51,888.0,182.6611,182.9133,182.6611,182.826,888.0
2021-08-30 10:35:00,188.78,188.89,188.73,188.89,1227.0,183.0878,183.1945,183.0393,183.1945,1227.0
2021-08-30 10:40:00,188.86,188.87,188.63,188.63,1500.0,183.1654,183.1751,182.9424,182.9424,1500.0
2021-08-30 10:45:00,188.61,188.74,188.61,188.68,1111.0,182.923,183.049,182.923,182.9908,1111.0
2021-08-30 10:50:00,188.65,188.68,188.5,188.68,915.0,182.9617,182.9908,182.8163,182.9908,915.0
2021-08-30 10:55:00,188.71,188.72,188.5,188.51,3700.0,183.0199,183.0296,182.8163,182.826,3700.0
2021-08-30 11:00:00,188.57,188.63,188.48,188.61,1305.0,182.8842,182.9424,182.7969,182.923,1305.0
2021-08-30 11:05:00,188.63,188.88,188.63,188.88,1212.0,182.9424,183.1848,182.9424,183.1848,1212.0
2021-08-30 11:10:00,188.93,189.27,188.93,189.27,1645.0,183.2333,183.5631,183.2333,183.5631,1645.0
2021-08-30 11:15:00,189.13,189.23,188.84,188.84,1230.0,183.4273,183.5243,183.146,183.146,1230.0
2021-08-30 11:20:00,188.75,188.75,188.57,188.68,400.0,183.0587,183.0587,182.8842,182.9908,400.0
2021-08-30 11:25:00,188.59,188.79,188.55,188.7,1017.0,182.9036,183.0975,182.8648,183.0102,1017.0
2021-08-30 11:30:00,188.55,188.86,188.55,188.82,2392.0,182.8648,183.1654,182.8648,183.1266,2392.0
2021-08-30 11:35:00,188.86,188.86,188.47,188.57,1200.0,183.1654,183.1654,182.7872,182.8842,1200.0
2021-08-30 11:40:00,188.56,188.76,188.53,188.76,500.0,182.8745,183.0684,182.8454,183.0684,500.0
2021-08-30 11:45:00,188.62,188.72,188.26,188.26,1673.0,182.9327,183.0296,182.5835,182.5835,1673.0
2021-08-30 11:50:00,188.33,188.37,188.33,188.37,200.0,182.6514,182.6902,182.6514,182.6902,200.0
2021-08-30 11:55:00,188.53,188.58,188.47,188.58,878.0,182.8454,182.8939,182.7872,182.8939,878.0
2021-08-30 12:00:00,188.56,188.83,188.56,188.73,1600.0,182.8745,183.1363,182.8745,183.0393,1600.0
2021-08-30 12:05:00,188.79,188.86,188.79,188.86,300.0,183.0975,183.1654,183.0975,183.1654,300.0
2021-08-30 12:10:00,188.81,188.95,188.81,188.94,1089.0,183.1169,183.2527,183.1169,183.243,1089.0
2021-08-30 12:15:00,188.98,188.98,188.77,188.78,660.0,183.2818,183.2818,183.0781,183.0878,660.0
2021-08-30 12:20:00,188.66,188.73,188.66,188.66,601.0,182.9714,183.0393,182.9714,182.9714,601.0
2021-08-30 12:25:00,188.6,188.6,188.38,188.42,2474.0,182.9133,182.9133,182.6999,182.7387,2474.0
2021-08-30 12:30:00,188.47,188.5,188.44,188.45,1028.0,182.7872,182.8163,182.7581,182.7678,1028.0
2021-08-30 12:35:00,188.43,188.45,188.3,188.3,500.0,182.7484,182.7678,182.6223,182.6223,500.0
2021-08-30 12:40:00,188.38,188.38,188.29,188.3,874.0,182.6999,182.6999,182.6126,182.6223,874.0
2021-08-30 12:45:00,188.27,188.58,188.26,188.58,1328.0,182.5932,182.8939,182.5835,182.8939,1328.0
2021-08-30 12:50:00,188.55,188.7,188.51,188.59,3843.0,182.8648,183.0102,182.826,182.9036,3843.0
2021-08-30 12:55:00,188.55,188.55,188.45,188.5,300.0,182.8648,182.8648,182.7678,182.8163,300.0
2021-08-30 13:00:00,188.42,188.42,188.15,188.15,713.0,182.7387,182.7387,182.4768,182.4768,713.0
2021-08-30 13:05:00,188.18,188.27,188.05,188.06,2600.0,182.5059,182.5932,182.3798,182.3895,2600.0
2021-08-30 13:10:00,188.06,188.09,187.87,187.93,4864.0,182.3895,182.4186,182.2053,182.2635,4864.0
2021-08-30 13:15:00,187.92,187.92,187.61,187.65,2433.0,182.2538,182.2538,181.9531,181.9919,2433.0
2021-08-30 13:20:00,187.7,187.73,187.58,187.73,2281.0,182.0404,182.0695,181.924,182.0695,2281.0
2021-08-30 13:25:00,187.75,187.82,187.62,187.62,2604.0,182.0889,182.1568,181.9628,181.9628,2604.0
2021-08-30 13:30:00,187.66,187.81,187.66,187.78,1514.0,182.0016,182.1471,182.0016,182.118,1514.0
2021-08-30 13:35:00,187.83,187.83,187.7,187.8,1681.0,182.1665,182.1665,182.0404,182.1374,1681.0
2021-08-30 13:40:00,187.83,187.87,187.83,187.85,800.0,182.1665,182.2053,182.1665,182.1859,800.0
2021-08-30 13:45:00,187.72,187.73,187.53,187.53,2271.0,182.0598,182.0695,181.8755,181.8755,2271.0
2021-08-30 13:50:00,187.57,187.57,187.35,187.41,2217.0,181.9143,181.9143,181.7009,181.7591,2217.0
2021-08-30 13:55:00,187.42,187.44,187.27,187.33,4929.0,181.7688,181.7882,181.6234,181.6815,4929.0
2021-08-30 14:00:00,187.27,187.27,187.03,187.04,6650.0,181.6234,181.6234,181.3906,181.4003,6650.0
2021-08-30 14:05:00,187.09,187.35,187.09,187.25,2138.0,181.4488,181.7009,181.4488,181.604,2138.0
2021-08-30 14:10:00,187.27,187.27,187.0,187.09,1438.0,181.6234,181.6234,181.3615,181.4488,1438.0
2021-08-30 14:15:00,187.07,187.3,187.01,187.3,3801.0,181.4294,181.6525,181.3712,181.6525,3801.0
2021-08-30 14:20:00,187.23,187.28,187.2,187.2,1647.0,181.5846,181.6331,181.5555,181.5555,1647.0
2021-08-30 14:25:00,187.21,187.28,187.15,187.28,4603.0,181.5652,181.6331,181.507,181.6331,4603.0
2021-08-30 14:30:00,187.21,187.21,186.97,186.97,1280.0,181.5652,181.5652,181.3324,181.3324,1280.0
2021-08-30 14:35:00,187.0,187.08,186.98,186.99,2751.0,181.3615,181.4391,181.3421,181.3518,2751.0
2021-08-30 14:40:00,187.02,187.25,186.99,187.19,3851.0,181.3809,181.604,181.3518,181.5458,3851.0
2021-08-30 14:45:00,187.2,187.22,186.99,187.05,2740.0,181.5555,181.5749,181.3518,181.41,2740.0
2021-08-30 14:50:00,187.14,187.14,187.01,187.02,3001.0,181.4973,181.4973,181.3712,181.3809,3001.0
2021-08-30 14:55:00,187.02,187.18,186.99,187.15,3625.0,181.3809,181.5361,181.3518,181.507,3625.0
2021-08-30 15:00:00,187.12,187.22,187.06,187.22,3402.0,181.4779,181.5749,181.4197,181.5749,3402.0
2021-08-30 15:05:00,187.24,187.24,186.97,187.02,3792.0,181.5943,181.5943,181.3324,181.3809,3792.0
2021-08-30 15:10:00,187.01,187.08,186.93,186.99,3929.0,181.3712,181.4391,181.2936,181.3518,3929.0
2021-08-30 15:15:00,186.94,187.06,186.92,186.92,3236.0,181.3033,181.4197,181.2839,181.2839,3236.0
2021-08-30 15:20:00,186.94,186.95,186.69,186.77,2785.0,181.3033,181.313,181.0608,181.1384,2785.0
2021-08-30 15:25:00,186.78,186.96,186.78,186.96,4172.0,181.1481,181.3227,181.1481,181.3227,4172.0
2021-08-30 15:30:00,186.93,186.98,186.84,186.86,4431.0,181.2936,181.3421,181.2063,181.2257,4431.0
2021-08-30 15:35:00,186.81,186.93,186.69,186.92,4060.0,181.1772,181.2936,181.0608,181.2839,4060.0
2021-08-30 15:40:00,186.88,186.95,186.53,186.53,7211.0,181.2451,181.313,180.9057,180.9057,7211.0
2021-08-30 15:45:00,186.52,186.52,186.25,186.26,14992.0,180.896,180.896,180.6341,180.6438,14992.0
2021-08-30 15:50:00,186.25,186.35,186.18,186.27,22385.0,180.6341,180.7311,180.5662,180.6535,22385.0
2021-08-30 15:55:00,186.23,186.37,185.94,186.04,46393.0,180.6147,180.7505,180.3335,180.4304,46393.0
2021-08-31 09:30:00,187.27,187.41,186.0,186.01,19870.0,181.6234,181.7591,180.3917,180.4014,19870.0
2021-08-31 09:35:00,186.36,186.4,186.0,186.4,2100.0,180.7408,180.7796,180.3917,180.7796,2100.0
2021-08-31 09:40:00,186.4,186.65,186.08,186.1,4440.0,180.7796,181.0221,180.4692,180.4886,4440.0
2021-08-31 09:45:00,186.49,186.64,185.72,186.64,3886.0,180.8669,181.0124,180.1201,181.0124,3886.0
2021-08-31 09:50:00,186.57,187.24,186.57,187.22,4601.0,180.9445,181.5943,180.9445,181.5749,4601.0
2021-08-31 09:55:00,187.22,187.28,187.04,187.26,2417.0,181.5749,181.6331,181.4003,181.6137,2417.0
2021-08-31 10:00:00,187.33,187.72,187.22,187.72,2898.0,181.6815,182.0598,181.5749,182.0598,2898.0
2021-08-31 10:05:00,187.5,187.51,186.97,187.14,1000.0,181.8464,181.8561,181.3324,181.4973,1000.0
2021-08-31 10:10:00,187.16,187.33,186.99,186.99,950.0,181.5167,181.6815,181.3518,181.3518,950.0
2021-08-31 10:15:00,187.29,187.29,186.92,187.01,1000.0,181.6428,181.6428,181.2839,181.3712,1000.0
2021-08-31 10:20:00,186.87,186.87,186.28,186.28,501.0,181.2354,181.2354,180.6632,180.6632,501.0
2021-08-31 10:25:00,186.13,186.7,186.13,186.7,805.0,180.5177,181.0705,180.5177,181.0705,805.0
2021-08-31 10:30:00,186.76,186.94,186.64,186.64,1625.0,181.1287,181.3033,181.0124,181.0124,1625.0
2021-08-31 10:35:00,186.68,186.71,186.48,186.52,2959.0,181.0511,181.0802,180.8572,180.896,2959.0
2021-08-31 10:40:00,186.44,186.46,186.11,186.18,4054.0,180.8184,180.8378,180.4983,180.5662,4054.0
2021-08-31 10:45:00,186.14,186.58,186.14,186.53,2400.0,180.5274,180.9542,180.5274,180.9057,2400.0
2021-08-31 10:50:00,186.59,186.64,186.45,186.51,2010.0,180.9639,181.0124,180.8281,180.8863,2010.0
2021-08-31 10:55:00,186.47,186.47,186.09,186.16,1796.0,180.8475,180.8475,180.4789,180.5468,1796.0
2021-08-31 11:00:00,186.17,186.19,185.61,185.62,1900.0,180.5565,180.5759,180.0134,180.0231,1900.0
2021-08-31 11:05:00,185.66,185.89,185.58,185.84,4713.0,180.0619,180.285,179.9843,180.2365,4713.0
2021-08-31 11:10:00,185.82,186.02,185.76,185.96,5397.0,180.2171,180.411,180.1589,180.3529,5397.0
2021-08-31 11:15:00,185.97,186.05,185.95,185.95,2052.0,180.3626,180.4401,180.3432,180.3432,2052.0
2021-08-31 11:20:00,185.98,186.06,185.75,185.75,3500.0,180.3723,180.4498,180.1492,180.1492,3500.0
2021-08-31 11:25:00,185.71,185.87,185.6,185.65,2226.0,180.1104,180.2656,180.0037,180.0522,2226.0
2021-08-31 11:30:00,185.65,185.9,185.64,185.88,697.0,180.0522,180.2947,180.0425,180.2753,697.0
2021-08-31 11:35:00,185.95,185.95,185.94,185.95,1000.0,180.3432,180.3432,180.3335,180.3432,1000.0
2021-08-31 11:40:00,186.06,186.19,186.03,186.19,600.0,180.4498,180.5759,180.4207,180.5759,600.0
2021-08-31 11:45:00,186.25,186.26,186.09,186.2,1758.0,180.6341,180.6438,180.4789,180.5856,1758.0
2021-08-31 11:50:00,186.34,186.54,186.34,186.54,1200.0,180.7214,180.9154,180.7214,180.9154,1200.0
2021-08-31 11:55:00,186.57,186.64,186.57,186.64,368.0,180.9445,181.0124,180.9445,181.0124,368.0
2021-08-31 12:00:00,186.68,186.74,186.67,186.71,600.0,181.0511,181.1093,181.0414,181.0802,600.0
2021-08-31 12:05:00,186.8,186.9,186.74,186.9,2000.0,181.1675,181.2645,181.1093,181.2645,2000.0
2021-08-31 12:10:00,186.91,186.91,186.88,186.9,400.0,181.2742,181.2742,181.2451,181.2645,400.0
2021-08-31 12:15:00,186.89,187.02,186.79,187.01,3392.0,181.2548,181.3809,181.1578,181.3712,3392.0
2021-08-31 12:20:00,186.96,187.05,186.89,186.97,2223.0,181.3227,181.41,181.2548,181.3324,2223.0
2021-08-31 12:25:00,186.96,186.96,186.9,186.9,402.0,181.3227,181.3227,181.2645,181.2645,402.0
2021-08-31 12:30:00,186.8,186.8,186.71,186.72,900.0,181.1675,181.1675,181.0802,181.0899,900.0
2021-08-31 12:35:00,186.61,186.61,186.56,186.58,687.0,180.9833,180.9833,180.9348,180.9542,687.0
2021-08-31 12:40:00,186.59,186.65,186.59,186.59,300.0,180.9639,181.0221,180.9639,180.9639,300.0
2021-08-31 12:45:00,186.63,186.63,186.11,186.18,2300.0,181.0027,181.0027,180.4983,180.5662,2300.0
2021-08-31 12:50:00,186.1,186.21,186.06,186.16,3564.0,180.4886,180.5953,180.4498,180.5468,3564.0
2021-08-31 12:55:00,186.17,186.21,185.94,186.01,3800.0,180.5565,180.5953,180.3335,180.4014,3800.0
2021-08-31 13:00:00,185.97,186.06,185.93,186.05,2101.0,180.3626,180.4498,180.3238,180.4401,2101.0
2021-08-31 13:05:00,186.01,186.02,185.91,185.95,1700.0,180.4014,180.411,180.3044,180.3432,1700.0
2021-08-31 13:10:00,185.98,186.09,185.98,185.99,3200.0,180.3723,180.4789,180.3723,180.382,3200.0
2021-08-31 13:15:00,185.94,186.0,185.92,186.0,1403.0,180.3335,180.3917,180.3141,180.3917,1403.0
2021-08-31 13:20:00,186.0,186.01,185.76,185.89,1654.0,180.3917,180.4014,180.1589,180.285,1654.0
2021-08-31 13:25:00,185.92,186.11,185.92,186.01,3400.0,180.3141,180.4983,180.3141,180.4014,3400.0
2021-08-31 13:30:00,185.85,186.0,185.84,185.93,1740.0,180.2462,180.3917,180.2365,180.3238,1740.0
2021-08-31 13:35:00,186.0,186.0,185.87,185.94,1108.0,180.3917,180.3917,180.2656,180.3335,1108.0
2021-08-31 13:40:00,185.98,186.05,185.96,186.05,3328.0,180.3723,180.4401,180.3529,180.4401,3328.0
2021-08-31 13:45:00,186.07,186.1,186.07,186.08,750.0,180.4595,180.4886,180.4595,180.4692,750.0
2021-08-31 13:50:00,186.01,186.01,185.89,185.92,2097.0,180.4014,180.4014,180.285,180.3141,2097.0
2021-08-31 13:55:00,185.84,185.97,185.82,185.97,1900.0,180.2365,180.3626,180.2171,180.3626,1900.0
2021-08-31 14:00:00,185.95,186.03,185.95,185.95,2275.0,180.3432,180.4207,180.3432,180.3432,2275.0
2021-08-31 14:05:00,185.92,185.92,185.65,185.78,2260.0,180.3141,180.3141,180.0522,180.1783,2260.0
2021-08-31 14:10:00,185.74,185.79,185.71,185.78,2253.0,180.1395,180.188,180.1104,180.1783,2253.0
2021-08-31 14:15:00,185.76,185.87,185.71,185.86,3674.0,180.1589,180.2656,180.1104,180.2559,3674.0
2021-08-31 14:20:00,185.86,185.86,185.7,185.72,2241.0,180.2559,180.2559,180.1007,180.1201,2241.0
2021-08-31 14:25:00,185.74,185.76,185.59,185.59,3747.0,180.1395,180.1589,179.994,179.994,3747.0
2021-08-31 14:30:00,185.64,185.68,185.5,185.59,7982.0,180.0425,180.0813,179.9067,179.994,7982.0
2021-08-31 14:35:00,185.52,185.64,185.52,185.6,7458.0,179.9261,180.0425,179.9261,180.0037,7458.0
2021-08-31 14:40:00,185.53,185.55,185.25,185.27,5894.0,179.9358,179.9552,179.6643,179.6837,5894.0
2021-08-31 14:45:00,185.3,185.41,185.28,185.28,6062.0,179.7128,179.8194,179.6934,179.6934,6062.0
2021-08-31 14:50:00,185.33,185.34,185.25,185.3,4201.0,179.7419,179.7516,179.6643,179.7128,4201.0
2021-08-31 14:55:00,185.24,185.32,185.22,185.32,5677.0,179.6546,179.7322,179.6352,179.7322,5677.0
2021-08-31 15:00:00,185.34,185.35,185.2,185.28,5801.0,179.7516,179.7613,179.6158,179.6934,5801.0
2021-08-31 15:05:00,185.27,185.27,185.08,185.27,3535.0,179.6837,179.6837,179.4994,179.6837,3535.0
2021-08-31 15:10:00,185.16,185.2,184.97,184.97,1752.0,179.577,179.6158,179.3927,179.3927,1752.0
2021-08-31 15:15:00,184.99,185.12,184.93,184.93,4106.0,179.4121,179.5382,179.3539,179.3539,4106.0
2021-08-31 15:20:00,184.89,185.02,184.89,185.01,3700.0,179.3151,179.4412,179.3151,179.4315,3700.0
2021-08-31 15:25:00,185.05,185.2,185.02,185.17,3669.0,179.4703,179.6158,179.4412,179.5867,3669.0
2021-08-31 15:30:00,185.2,185.34,185.12,185.34,8782.0,179.6158,179.7516,179.5382,179.7516,8782.0
2021-08-31 15:35:00,185.34,185.59,185.19,185.59,5292.0,179.7516,179.994,179.6061,179.994,5292.0
2021-08-31 15:40:00,185.56,185.56,185.36,185.48,9497.0,179.9649,179.9649,179.7709,179.8873,9497.0
2021-08-31 15:45:00,185.46,185.54,185.36,185.43,10973.0,179.8679,179.9455,179.7709,179.8388,10973.0
2021-08-31 15:50:00,185.46,185.77,185.38,185.7,29499.0,179.8679,180.1686,179.7903,180.1007,29499.0
2021-08-31 15:55:00,185.71,186.04,185.63,185.92,45505.0,180.1104,180.4304,180.0328,180.3141,45505.0
2021-09-01 09:30:00,186.35,187.05,185.51,186.14,11872.0,180.7311,181.41,179.9164,180.5274,11872.0
2021-09-01 09:35:00,186.27,186.27,185.33,185.33,2892.0,180.6535,180.6535,179.7419,179.7419,2892.0
2021-09-01 09:40:00,185.25,185.25,184.76,185.02,3502.0,179.6643,179.6643,179.189,179.4412,3502.0
2021-09-01 09:45:00,185.04,185.31,185.0,185.29,3115.0,179.4606,179.7225,179.4218,179.7031,3115.0
2021-09-01 09:50:00,185.19,185.24,184.59,184.59,2010.0,179.6061,179.6546,179.0242,179.0242,2010.0
2021-09-01 09:55:00,184.59,184.59,183.98,183.98,3780.0,179.0242,179.0242,178.4326,178.4326,3780.0
2021-09-01 10:00:00,184.02,184.71,184.02,184.67,4353.0,178.4714,179.1405,178.4714,179.1018,4353.0
2021-09-01 10:05:00,184.82,184.92,184.42,184.63,2720.0,179.2472,179.3442,178.8593,179.063,2720.0
2021-09-01 10:10:00,184.59,184.59,184.13,184.33,2840.0,179.0242,179.0242,178.578,178.772,2840.0
2021-09-01 10:15:00,184.32,184.5,184.17,184.17,1167.0,178.7623,178.9369,178.6168,178.6168,1167.0
2021-09-01 10:20:00,184.25,184.34,184.09,184.09,2708.0,178.6944,178.7817,178.5392,178.5392,2708.0
2021-09-01 10:25:00,184.17,184.26,184.14,184.22,2300.0,178.6168,178.7041,178.5877,178.6653,2300.0
2021-09-01 10:30:00,184.22,184.52,184.21,184.48,5342.0,178.6653,178.9563,178.6556,178.9175,5342.0
2021-09-01 10:35:00,184.49,184.5,184.32,184.32,2811.0,178.9272,178.9369,178.7623,178.7623,2811.0
2021-09-01 10:40:00,184.45,184.49,184.39,184.41,2125.0,178.8884,178.9272,178.8302,178.8496,2125.0
2021-09-01 10:45:00,184.44,185.13,184.38,185.06,3311.0,178.8787,179.5479,178.8205,179.48,3311.0
2021-09-01 10:50:00,185.05,185.1,184.89,185.03,2856.0,179.4703,179.5188,179.3151,179.4509,2856.0
2021-09-01 10:55:00,185.17,185.19,185.0,185.08,3427.0,179.5867,179.6061,179.4218,179.4994,3427.0
2021-09-01 11:00:00,185.08,185.31,185.07,185.21,4476.0,179.4994,179.7225,179.4897,179.6255,4476.0
2021-09-01 11:05:00,185.31,185.53,185.25,185.52,2038.0,179.7225,179.9358,179.6643,179.9261,2038.0
2021-09-01 11:10:00,185.54,185.69,185.43,185.59,2768.0,179.9455,180.091,179.8388,179.994,2768.0
2021-09-01 11:15:00,185.65,185.65,185.51,185.56,1800.0,180.0522,180.0522,179.9164,179.9649,1800.0
2021-09-01 11:20:00,185.58,185.59,185.26,185.46,2102.0,179.9843,179.994,179.674,179.8679,2102.0
2021-09-01 11:25:00,185.41,185.52,185.34,185.52,1402.0,179.8194,179.9261,179.7516,179.9261,1402.0
2021-09-01 11:30:00,185.44,185.63,185.36,185.63,2400.0,179.8485,180.0328,179.7709,180.0328,2400.0
2021-09-01 11:35:00,185.58,185.76,185.58,185.6,2109.0,179.9843,180.1589,179.9843,180.0037,2109.0
2021-09-01 11:40:00,185.55,185.77,185.55,185.69,1959.0,179.9552,180.1686,179.9552,180.091,1959.0
2021-09-01 11:45:00,185.68,185.75,185.57,185.58,1311.0,180.0813,180.1492,179.9746,179.9843,1311.0
2021-09-01 11:50:00,185.6,185.88,185.6,185.88,1200.0,180.0037,180.2753,180.0037,180.2753,1200.0
2021-09-01 11:55:00,185.88,185.88,185.78,185.86,2063.0,180.2753,180.2753,180.1783,180.2559,2063.0
2021-09-01 12:00:00,185.84,186.04,185.78,186.03,2020.0,180.2365,180.4304,180.1783,180.4207,2020.0
2021-09-01 12:05:00,185.99,186.02,185.98,186.0,600.0,180.382,180.411,180.3723,180.3917,600.0
2021-09-01 12:10:00,185.97,185.97,185.91,185.95,1802.0,180.3626,180.3626,180.3044,180.3432,1802.0
2021-09-01 12:15:00,185.95,186.07,185.82,186.07,2415.0,180.3432,180.4595,180.2171,180.4595,2415.0
2021-09-01 12:20:00,186.03,186.13,186.03,186.12,1939.0,180.4207,180.5177,180.4207,180.508,1939.0
2021-09-01 12:25:00,186.08,186.08,185.89,185.89,1420.0,180.4692,180.4692,180.285,180.285,1420.0
2021-09-01 12:30:00,185.98,186.23,185.98,186.23,1942.0,180.3723,180.6147,180.3723,180.6147,1942.0
2021-09-01 12:35:00,186.35,186.58,186.35,186.58,1710.0,180.7311,180.9542,180.7311,180.9542,1710.0
2021-09-01 12:40:00,186.45,186.45,186.33,186.33,1753.0,180.8281,180.8281,180.7117,180.7117,1753.0
2021-09-01 12:45:00,186.26,186.51,186.24,186.49,1685.0,180.6438,180.8863,180.6244,180.8669,1685.0
2021-09-01 12:50:00,186.48,186.52,186.43,186.43,700.0,180.8572,180.896,180.8087,180.8087,700.0
2021-09-01 12:55:00,186.47,186.56,186.46,186.56,674.0,180.8475,180.9348,180.8378,180.9348,674.0
2021-09-01 13:00:00,186.56,186.57,186.42,186.43,1988.0,180.9348,180.9445,180.799,180.8087,1988.0
2021-09-01 13:05:00,186.42,186.42,186.38,186.38,1100.0,180.799,180.799,180.7602,180.7602,1100.0
2021-09-01 13:10:00,186.38,186.55,186.36,186.51,2418.0,180.7602,180.9251,180.7408,180.8863,2418.0
2021-09-01 13:15:00,186.47,186.47,186.3,186.34,1408.0,180.8475,180.8475,180.6826,180.7214,1408.0
2021-09-01 13:20:00,186.41,186.51,186.41,186.42,2000.0,180.7893,180.8863,180.7893,180.799,2000.0
2021-09-01 13:25:00,186.46,186.49,186.38,186.38,1878.0,180.8378,180.8669,180.7602,180.7602,1878.0
2021-09-01 13:30:00,186.34,186.41,186.21,186.23,1101.0,180.7214,180.7893,180.5953,180.6147,1101.0
2021-09-01 13:35:00,186.19,186.36,186.19,186.34,1712.0,180.5759,180.7408,180.5759,180.7214,1712.0
2021-09-01 13:40:00,186.49,186.49,186.36,186.36,2735.0,180.8669,180.8669,180.7408,180.7408,2735.0
2021-09-01 13:45:00,186.36,186.43,186.21,186.21,2515.0,180.7408,180.8087,180.5953,180.5953,2515.0
2021-09-01 13:50:00,186.18,186.22,186.14,186.21,1629.0,180.5662,180.605,180.5274,180.5953,1629.0
2021-09-01 13:55:00,186.24,186.36,186.23,186.36,542.0,180.6244,180.7408,180.6147,180.7408,542.0
2021-09-01 14:00:00,186.33,186.34,186.24,186.32,2288.0,180.7117,180.7214,180.6244,180.702,2288.0
2021-09-01 14:05:00,186.38,186.42,186.32,186.38,2318.0,180.7602,180.799,180.702,180.7602,2318.0
2021-09-01 14:10:00,186.28,186.38,186.23,186.29,1500.0,180.6632,180.7602,180.6147,180.6729,1500.0
2021-09-01 14:15:00,186.24,186.26,186.19,186.2,2502.0,180.6244,180.6438,180.5759,180.5856,2502.0
2021-09-01 14:20:00,186.18,186.18,186.05,186.05,2536.0,180.5662,180.5662,180.4401,180.4401,2536.0
2021-09-01 14:25:00,186.09,186.14,186.06,186.08,1709.0,180.4789,180.5274,180.4498,180.4692,1709.0
2021-09-01 14:30:00,186.15,186.24,186.12,186.24,2769.0,180.5371,180.6244,180.508,180.6244,2769.0
2021-09-01 14:35:00,186.21,186.33,186.18,186.33,974.0,180.5953,180.7117,180.5662,180.7117,974.0
2021-09-01 14:40:00,186.27,186.29,186.2,186.22,2818.0,180.6535,180.6729,180.5856,180.605,2818.0
2021-09-01 14:45:00,186.18,186.25,186.09,186.09,1518.0,180.5662,180.6341,180.4789,180.4789,1518.0
2021-09-01 14:50:00,186.17,186.22,186.13,186.13,1795.0,180.5565,180.605,180.5177,180.5177,1795.0
2021-09-01 14:55:00,186.16,186.24,186.14,186.2,3126.0,180.5468,180.6244,180.5274,180.5856,3126.0
2021-09-01 15:00:00,186.18,186.52,186.08,186.31,7953.0,180.5662,180.896,180.4692,180.6923,7953.0
2021-09-01 15:05:00,186.34,186.34,186.23,186.25,1550.0,180.7214,180.7214,180.6147,180.6341,1550.0
2021-09-01 15:10:00,186.3,186.44,186.25,186.42,1000.0,180.6826,180.8184,180.6341,180.799,1000.0
2021-09-01 15:15:00,186.42,186.42,186.31,186.31,1684.0,180.799,180.799,180.6923,180.6923,1684.0
2021-09-01 15:20:00,186.37,186.4,186.24,186.24,2322.0,180.7505,180.7796,180.6244,180.6244,2322.0
2021-09-01 15:25:00,186.21,186.22,186.13,186.17,3371.0,180.5953,180.605,180.5177,180.5565,3371.0
2021-09-01 15:30:00,186.13,186.21,186.05,186.1,2874.0,180.5177,180.5953,180.4401,180.4886,2874.0
2021-09-01 15:35:00,186.09,186.12,186.0,186.07,2205.0,180.4789,180.508,180.3917,180.4595,2205.0
2021-09-01 15:40:00,186.11,186.12,185.9,185.98,5637.0,180.4983,180.508,180.2947,180.3723,5637.0
2021-09-01 15:45:00,185.98,186.12,185.97,186.06,5071.0,180.3723,180.508,180.3626,180.4498,5071.0
2021-09-01 15:50:00,186.0,186.13,185.85,186.11,9878.0,180.3917,180.5177,180.2462,180.4983,9878.0
2021-09-01 15:55:00,186.09,186.09,185.83,185.87,21639.0,180.4789,180.4789,180.2268,180.2656,21639.0
2021-09-02 09:30:00,185.85,186.21,185.7,186.21,6147.0,180.2462,180.5953,180.1007,180.5953,6147.0
2021-09-02 09:35:00,186.09,186.33,185.72,185.96,6576.0,180.4789,180.7117,180.1201,180.3529,6576.0
2021-09-02 09:40:00,186.31,186.46,185.72,185.74,3352.0,180.6923,180.8378,180.1201,180.1395,3352.0
2021-09-02 09:45:00,185.86,186.46,185.49,185.5,12764.0,180.2559,180.8378,179.897,179.9067,12764.0
2021-09-02 09:50:00,185.5,185.68,184.9,185.1,28776.0,179.9067,180.0813,179.3248,179.5188,28776.0
2021-09-02 09:55:00,185.1,185.15,184.68,185.08,12882.0,179.5188,179.5673,179.1115,179.4994,12882.0
2021-09-02 10:00:00,184.97,185.03,184.77,184.84,4589.0,179.3927,179.4509,179.1987,179.2666,4589.0
2021-09-02 10:05:00,184.93,185.15,184.82,185.02,8227.0,179.3539,179.5673,179.2472,179.4412,8227.0
2021-09-02 10:10:00,185.01,185.1,184.84,184.84,3327.0,179.4315,179.5188,179.2666,179.2666,3327.0
2021-09-02 10:15:00,184.93,185.1,184.67,184.88,5561.0,179.3539,179.5188,179.1018,179.3054,5561.0
2021-09-02 10:20:00,184.97,185.0,184.79,184.79,4275.0,179.3927,179.4218,179.2181,179.2181,4275.0
2021-09-02 10:25:00,184.81,185.01,184.79,185.0,8276.0,179.2375,179.4315,179.2181,179.4218,8276.0
2021-09-02 10:30:00,184.92,184.92,184.67,184.67,2231.0,179.3442,179.3442,179.1018,179.1018,2231.0
2021-09-02 10:35:00,184.54,184.64,184.35,184.36,4869.0,178.9757,179.0727,178.7914,178.8011,4869.0
2021-09-02 10:40:00,184.35,184.85,184.35,184.85,2464.0,178.7914,179.2763,178.7914,179.2763,2464.0
2021-09-02 10:45:00,184.76,184.76,184.39,184.39,2421.0,179.189,179.189,178.8302,178.8302,2421.0
2021-09-02 10:50:00,184.25,184.34,184.11,184.28,3300.0,178.6944,178.7817,178.5586,178.7235,3300.0
2021-09-02 10:55:00,184.2,184.35,184.04,184.05,2428.0,178.6459,178.7914,178.4908,178.5004,2428.0
2021-09-02 11:00:00,184.05,184.15,183.87,183.88,8391.0,178.5004,178.5974,178.3259,178.3356,8391.0
2021-09-02 11:05:00,183.92,184.15,183.92,184.09,1800.0,178.3744,178.5974,178.3744,178.5392,1800.0
2021-09-02 11:10:00,184.13,184.22,183.83,183.85,10057.0,178.578,178.6653,178.2871,178.3065,10057.0
2021-09-02 11:15:00,183.83,183.99,183.75,183.75,3538.0,178.2871,178.4423,178.2095,178.2095,3538.0
2021-09-02 11:20:00,183.65,183.7,183.44,183.6,2600.0,178.1125,178.161,177.9088,178.064,2600.0
2021-09-02 11:25:00,183.68,183.69,183.0,183.15,9384.0,178.1416,178.1513,177.4821,177.6276,9384.0
2021-09-02 11:30:00,183.2,183.2,182.69,182.78,5572.0,177.6761,177.6761,177.1815,177.2687,5572.0
2021-09-02 11:35:00,182.83,182.97,182.76,182.96,8503.0,177.3172,177.453,177.2493,177.4433,8503.0
2021-09-02 11:40:00,183.0,183.34,182.98,183.18,3393.0,177.4821,177.8119,177.4627,177.6567,3393.0
2021-09-02 11:45:00,183.16,183.39,183.04,183.04,4470.0,177.6373,177.8603,177.5209,177.5209,4470.0
2021-09-02 11:50:00,183.15,183.22,182.88,183.22,6643.0,177.6276,177.6955,177.3657,177.6955,6643.0
2021-09-02 11:55:00,183.28,183.29,183.14,183.24,1490.0,177.7537,177.7634,177.6179,177.7149,1490.0
2021-09-02 12:00:00,183.26,183.3,183.07,183.07,2696.0,177.7343,177.7731,177.55,177.55,2696.0
2021-09-02 12:05:00,183.07,183.09,182.69,182.7,4583.0,177.55,177.5694,177.1815,177.1912,4583.0
2021-09-02 12:10:00,182.58,182.69,182.42,182.43,6849.0,177.0748,177.1815,176.9196,176.9293,6849.0
2021-09-02 12:15:00,182.5,182.59,182.33,182.43,18025.0,176.9972,177.0845,176.8323,176.9293,18025.0
2021-09-02 12:20:00,182.49,182.73,182.39,182.63,10799.0,176.9875,177.2203,176.8905,177.1233,10799.0
2021-09-02 12:25:00,182.57,183.09,182.56,183.07,5054.0,177.0651,177.5694,177.0554,177.55,5054.0
2021-09-02 12:30:00,183.14,183.17,182.98,183.04,2300.0,177.6179,177.647,177.4627,177.5209,2300.0
2021-09-02 12:35:00,183.1,183.11,182.83,182.93,2000.0,177.5791,177.5888,177.3172,177.4142,2000.0
2021-09-02 12:40:00,182.96,183.03,182.84,183.03,1901.0,177.4433,177.5112,177.3269,177.5112,1901.0
2021-09-02 12:45:00,182.95,183.01,182.61,182.84,1149.0,177.4336,177.4918,177.1039,177.3269,1149.0
2021-09-02 12:50:00,182.83,183.04,182.82,183.04,3745.0,177.3172,177.5209,177.3075,177.5209,3745.0
2021-09-02 12:55:00,183.08,183.18,182.96,183.0,1614.0,177.5597,177.6567,177.4433,177.4821,1614.0
2021-09-02 13:00:00,182.97,183.06,182.66,182.67,3026.0,177.453,177.5403,177.1524,177.1621,3026.0
2021-09-02 13:05:00,182.7,182.71,182.23,182.34,29839.0,177.1912,177.2009,176.7353,176.842,29839.0
2021-09-02 13:10:00,182.39,182.61,182.35,182.44,2909.0,176.8905,177.1039,176.8517,176.939,2909.0
2021-09-02 13:15:00,182.46,182.46,182.11,182.23,8241.0,176.9584,176.9584,176.6189,176.7353,8241.0
2021-09-02 13:20:00,182.3,182.62,182.2,182.45,4750.0,176.8032,177.1136,176.7062,176.9487,4750.0
2021-09-02 13:25:00,182.39,182.45,182.15,182.29,2925.0,176.8905,176.9487,176.6577,176.7935,2925.0
2021-09-02 13:30:00,182.27,182.41,182.15,182.34,3529.0,176.7741,176.9099,176.6577,176.842,3529.0
2021-09-02 13:35:00,182.38,182.63,182.38,182.63,3598.0,176.8808,177.1233,176.8808,177.1233,3598.0
2021-09-02 13:40:00,182.6,182.6,182.34,182.4,7556.0,177.0942,177.0942,176.842,176.9002,7556.0
2021-09-02 13:45:00,182.4,182.48,182.31,182.47,4150.0,176.9002,176.9778,176.8129,176.9681,4150.0
2021-09-02 13:50:00,182.42,182.48,182.25,182.27,4881.0,176.9196,176.9778,176.7547,176.7741,4881.0
2021-09-02 13:55:00,182.23,182.43,182.22,182.38,2800.0,176.7353,176.9293,176.7256,176.8808,2800.0
2021-09-02 14:00:00,182.39,182.41,181.96,182.0,3823.0,176.8905,176.9099,176.4735,176.5123,3823.0
2021-09-02 14:05:00,181.99,182.09,181.92,182.01,25400.0,176.5026,176.5995,176.4347,176.522,25400.0
2021-09-02 14:10:00,182.03,182.14,181.93,182.0,4863.0,176.5414,176.648,176.4444,176.5123,4863.0
2021-09-02 14:15:00,182.06,182.36,181.96,182.28,8298.0,176.5705,176.8614,176.4735,176.7838,8298.0
2021-09-02 14:20:00,182.28,182.4,182.28,182.36,7545.0,176.7838,176.9002,176.7838,176.8614,7545.0
2021-09-02 14:25:00,182.36,182.38,182.17,182.22,5512.0,176.8614,176.8808,176.6771,176.7256,5512.0
2021-09-02 14:30:00,182.21,182.35,182.2,182.33,4411.0,176.7159,176.8517,176.7062,176.8323,4411.0
2021-09-02 14:35:00,182.25,182.26,182.11,182.18,6600.0,176.7547,176.7644,176.6189,176.6868,6600.0
2021-09-02 14:40:00,182.15,182.6,182.11,182.6,30101.0,176.6577,177.0942,176.6189,177.0942,30101.0
2021-09-02 14:45:00,182.65,182.81,182.55,182.75,65746.0,177.1427,177.2978,177.0457,177.2396,65746.0
2021-09-02 14:50:00,182.77,182.77,182.54,182.54,1631.0,177.259,177.259,177.036,177.036,1631.0
2021-09-02 14:55:00,182.67,182.67,182.5,182.56,2304.0,177.1621,177.1621,176.9972,177.0554,2304.0
2021-09-02 15:00:00,182.58,182.88,182.58,182.77,7861.0,177.0748,177.3657,177.0748,177.259,7861.0
2021-09-02 15:05:00,182.79,182.79,182.7,182.7,2510.0,177.2784,177.2784,177.1912,177.1912,2510.0
2021-09-02 15:10:00,182.6,182.74,182.46,182.72,8695.0,177.0942,177.2299,176.9584,177.2106,8695.0
2021-09-02 15:15:00,182.65,182.7,182.57,182.61,8846.0,177.1427,177.1912,177.0651,177.1039,8846.0
2021-09-02 15:20:00,182.58,182.64,182.53,182.55,5339.0,177.0748,177.133,177.0263,177.0457,5339.0
2021-09-02 15:25:00,182.55,182.56,182.38,182.51,4870.0,177.0457,177.0554,176.8808,177.0069,4870.0
2021-09-02 15:30:00,182.51,182.64,182.49,182.61,11781.0,177.0069,177.133,176.9875,177.1039,11781.0
2021-09-02 15:35:00,182.66,182.97,182.66,182.97,30286.0,177.1524,177.453,177.1524,177.453,30286.0
2021-09-02 15:40:00,182.94,183.09,182.92,182.95,13711.0,177.4239,177.5694,177.4045,177.4336,13711.0
2021-09-02 15:45:00,182.93,183.05,182.87,182.93,16442.0,177.4142,177.5306,177.356,177.4142,16442.0
2021-09-02 15:50:00,183.03,183.38,182.92,183.09,32792.0,177.5112,177.8507,177.4045,177.5694,32792.0
2021-09-02 15:55:00,183.18,183.22,182.85,182.98,111516.0,177.6567,177.6955,177.3366,177.4627,111516.0
2021-09-03 09:30:00,182.75,182.75,181.81,181.84,8921.0,177.2396,177.2396,176.328,176.3571,8921.0
2021-09-03 09:35:00,182.19,182.19,180.65,180.99,11292.0,176.6965,176.6965,175.203,175.5327,11292.0
2021-09-03 09:40:00,181.0,181.12,180.95,181.03,3722.0,175.5424,175.6588,175.4939,175.5715,3722.0
2021-09-03 09:45:00,180.64,180.77,179.88,180.45,7095.0,175.1933,175.3193,174.4562,175.009,7095.0
2021-09-03 09:50:00,180.53,180.65,180.0,180.08,8294.0,175.0866,175.203,174.5726,174.6502,8294.0
2021-09-03 09:55:00,180.04,180.06,179.5,179.65,5201.0,174.6114,174.6308,174.0876,174.2331,5201.0
2021-09-03 10:00:00,179.72,180.58,179.33,180.58,12817.0,174.301,175.1351,173.9228,175.1351,12817.0
2021-09-03 10:05:00,180.53,180.54,180.14,180.53,3581.0,175.0866,175.0963,174.7083,175.0866,3581.0
2021-09-03 10:10:00,180.44,181.0,180.27,181.0,7950.0,174.9993,175.5424,174.8344,175.5424,7950.0
2021-09-03 10:15:00,181.19,181.2,180.25,180.4,8907.0,175.7267,175.7364,174.815,174.9605,8907.0
2021-09-03 10:20:00,180.47,180.47,179.71,179.75,6394.0,175.0284,175.0284,174.2913,174.3301,6394.0
2021-09-03 10:25:00,179.81,180.3,179.8,180.07,5921.0,174.3883,174.8635,174.3786,174.6405,5921.0
2021-09-03 10:30:00,180.11,180.11,179.79,180.06,3280.0,174.6792,174.6792,174.3689,174.6308,3280.0
2021-09-03 10:35:00,179.98,180.5,179.88,180.09,6074.0,174.5532,175.0575,174.4562,174.6599,6074.0
2021-09-03 10:40:00,179.91,179.98,179.75,179.96,4346.0,174.4853,174.5532,174.3301,174.5338,4346.0
2021-09-03 10:45:00,179.98,180.14,179.89,180.11,3414.0,174.5532,174.7083,174.4659,174.6792,3414.0
2021-09-03 10:50:00,180.12,180.23,179.79,179.86,3500.0,174.6889,174.7956,174.3689,174.4368,3500.0
2021-09-03 10:55:00,179.86,180.16,179.85,180.16,4600.0,174.4368,174.7277,174.4271,174.7277,4600.0
2021-09-03 11:00:00,180.34,180.53,180.1,180.13,3640.0,174.9023,175.0866,174.6696,174.6986,3640.0
2021-09-03 11:05:00,180.1,180.1,179.8,179.87,1627.0,174.6696,174.6696,174.3786,174.4465,1627.0
2021-09-03 11:10:00,179.87,179.96,179.5,179.5,5708.0,174.4465,174.5338,174.0876,174.0876,5708.0
2021-09-03 11:15:00,179.49,179.5,179.19,179.23,5467.0,174.0779,174.0876,173.787,173.8258,5467.0
2021-09-03 11:20:00,179.28,179.4,179.2,179.35,8889.0,173.8743,173.9907,173.7967,173.9422,8889.0
2021-09-03 11:25:00,179.36,179.55,179.33,179.35,6442.0,173.9519,174.1361,173.9228,173.9422,6442.0
2021-09-03 11:30:00,179.37,179.39,179.02,179.03,8846.0,173.9616,173.981,173.6221,173.6318,8846.0
2021-09-03 11:35:00,179.01,179.12,178.82,179.1,4158.0,173.6124,173.7191,173.4281,173.6997,4158.0
2021-09-03 11:40:00,179.18,179.63,179.18,179.41,815.0,173.7773,174.2137,173.7773,174.0004,815.0
2021-09-03 11:45:00,179.42,179.42,179.16,179.21,3050.0,174.0101,174.0101,173.7579,173.8064,3050.0
2021-09-03 11:50:00,179.24,179.48,179.16,179.33,4808.0,173.8355,174.0682,173.7579,173.9228,4808.0
2021-09-03 11:55:00,179.33,179.37,179.16,179.16,8384.0,173.9228,173.9616,173.7579,173.7579,8384.0
2021-09-03 12:00:00,179.11,179.23,179.1,179.23,6965.0,173.7094,173.8258,173.6997,173.8258,6965.0
2021-09-03 12:05:00,179.14,179.23,178.99,179.15,3105.0,173.7385,173.8258,173.593,173.7482,3105.0
2021-09-03 12:10:00,179.09,179.09,178.93,178.95,1800.0,173.69,173.69,173.5348,173.5542,1800.0
2021-09-03 12:15:00,178.92,178.97,178.77,178.94,9699.0,173.5251,173.5736,173.3797,173.5445,9699.0
2021-09-03 12:20:00,179.02,179.63,178.99,179.59,2101.0,173.6221,174.2137,173.593,174.1749,2101.0
2021-09-03 12:25:00,179.78,180.12,179.73,180.12,2732.0,174.3592,174.6889,174.3107,174.6889,2732.0
2021-09-03 12:30:00,180.1,180.13,180.0,180.04,3404.0,174.6696,174.6986,174.5726,174.6114,3404.0
2021-09-03 12:35:00,179.99,180.45,179.9,180.43,19132.0,174.5629,175.009,174.4756,174.9896,19132.0
2021-09-03 12:40:00,180.49,180.58,180.34,180.43,7058.0,175.0478,175.1351,174.9023,174.9896,7058.0
2021-09-03 12:45:00,180.43,180.67,180.43,180.67,2070.0,174.9896,175.2224,174.9896,175.2224,2070.0
2021-09-03 12:50:00,180.68,180.69,180.59,180.65,2621.0,175.2321,175.2418,175.1448,175.203,2621.0
2021-09-03 12:55:00,180.73,180.73,180.42,180.44,3005.0,175.2806,175.2806,174.9799,174.9993,3005.0
2021-09-03 13:00:00,180.41,180.45,180.35,180.35,2404.0,174.9702,175.009,174.912,174.912,2404.0
2021-09-03 13:05:00,180.35,180.39,180.26,180.39,2479.0,174.912,174.9508,174.8247,174.9508,2479.0
2021-09-03 13:10:00,180.35,180.51,180.33,180.51,1500.0,174.912,175.0672,174.8926,175.0672,1500.0
2021-09-03 13:15:00,180.51,180.63,180.46,180.63,2516.0,175.0672,175.1836,175.0187,175.1836,2516.0
2021-09-03 13:20:00,180.67,180.67,180.56,180.66,2595.0,175.2224,175.2224,175.1157,175.2127,2595.0
2021-09-03 13:25:00,180.78,181.11,180.78,181.06,2699.0,175.329,175.6491,175.329,175.6006,2699.0
2021-09-03 13:30:00,181.12,181.23,180.99,180.99,5103.0,175.6588,175.7655,175.5327,175.5327,5103.0
2021-09-03 13:35:00,180.87,181.2,180.87,181.09,3120.0,175.4163,175.7364,175.4163,175.6297,3120.0
2021-09-03 13:40:00,181.08,181.1,180.79,180.92,5240.0,175.62,175.6394,175.3387,175.4648,5240.0
2021-09-03 13:45:00,180.85,181.04,180.79,181.0,3120.0,175.3969,175.5812,175.3387,175.5424,3120.0
2021-09-03 13:50:00,180.99,180.99,180.94,180.96,1200.0,175.5327,175.5327,175.4842,175.5036,1200.0
2021-09-03 13:55:00,180.9,180.9,180.69,180.75,1551.0,175.4454,175.4454,175.2418,175.3,1551.0
2021-09-03 14:00:00,180.7,180.8,180.68,180.8,2200.0,175.2515,175.3484,175.2321,175.3484,2200.0
2021-09-03 14:05:00,180.8,181.05,180.7,181.05,4225.0,175.3484,175.5909,175.2515,175.5909,4225.0
2021-09-03 14:10:00,181.03,181.09,180.7,180.8,8204.0,175.5715,175.6297,175.2515,175.3484,8204.0
2021-09-03 14:15:00,180.8,180.8,180.67,180.67,1105.0,175.3484,175.3484,175.2224,175.2224,1105.0
2021-09-03 14:20:00,180.69,180.89,180.65,180.86,3240.0,175.2418,175.4357,175.203,175.4066,3240.0
2021-09-03 14:25:00,180.87,181.04,180.84,181.03,4059.0,175.4163,175.5812,175.3872,175.5715,4059.0
2021-09-03 14:30:00,181.03,181.15,180.95,181.15,3100.0,175.5715,175.6879,175.4939,175.6879,3100.0
2021-09-03 14:35:00,181.11,181.11,180.84,180.95,2000.0,175.6491,175.6491,175.3872,175.4939,2000.0
2021-09-03 14:40:00,180.91,181.01,180.89,180.98,4501.0,175.4551,175.5521,175.4357,175.523,4501.0
2021-09-03 14:45:00,180.98,181.09,180.93,181.03,6193.0,175.523,175.6297,175.4745,175.5715,6193.0
2021-09-03 14:50:00,181.02,181.11,180.95,180.95,6106.0,175.5618,175.6491,175.4939,175.4939,6106.0
2021-09-03 14:55:00,180.93,181.03,180.88,180.94,3455.0,175.4745,175.5715,175.426,175.4842,3455.0
2021-09-03 15:00:00,180.98,181.13,180.81,181.13,6515.0,175.523,175.6685,175.3581,175.6685,6515.0
2021-09-03 15:05:00,181.08,181.08,180.62,180.62,2400.0,175.62,175.62,175.1739,175.1739,2400.0
2021-09-03 15:10:00,180.71,180.75,180.51,180.51,4318.0,175.2612,175.3,175.0672,175.0672,4318.0
2021-09-03 15:15:00,180.52,180.52,180.32,180.45,1606.0,175.0769,175.0769,174.8829,175.009,1606.0
2021-09-03 15:20:00,180.4,180.49,180.32,180.43,6519.0,174.9605,175.0478,174.8829,174.9896,6519.0
2021-09-03 15:25:00,180.4,180.46,180.35,180.35,11672.0,174.9605,175.0187,174.912,174.912,11672.0
2021-09-03 15:30:00,180.34,180.6,180.28,180.56,13220.0,174.9023,175.1545,174.8441,175.1157,13220.0
2021-09-03 15:35:00,180.56,180.96,180.48,180.94,12647.0,175.1157,175.5036,175.0381,175.4842,12647.0
2021-09-03 15:40:00,180.91,180.93,180.74,180.9,8055.0,175.4551,175.4745,175.2903,175.4454,8055.0
2021-09-03 15:45:00,180.88,181.14,180.78,181.02,10576.0,175.426,175.6782,175.329,175.5618,10576.0
2021-09-03 15:50:00,181.02,181.4,181.02,181.08,20914.0,175.5618,175.9304,175.5618,175.62,20914.0
2021-09-03 15:55:00,181.05,181.15,180.31,180.34,101760.0,175.5909,175.6879,174.8732,174.9023,101760.0
2021-09-07 09:30:00,179.02,179.8,178.75,178.95,12299.0,173.6221,174.3786,173.3603,173.5542,12299.0
2021-09-07 09:35:00,178.86,179.0,178.11,178.11,4257.0,173.4669,173.6027,172.7396,172.7396,4257.0
2021-09-07 09:40:00,178.12,178.49,177.83,178.13,8739.0,172.7493,173.1081,172.468,172.759,8739.0
2021-09-07 09:45:00,177.91,178.07,177.8,177.86,3761.0,172.5456,172.7008,172.4389,172.4971,3761.0
2021-09-07 09:50:00,177.63,177.63,176.9,177.27,15556.0,172.274,172.274,171.566,171.9249,15556.0
2021-09-07 09:55:00,177.19,177.37,177.01,177.22,2735.0,171.8473,172.0219,171.6727,171.8764,2735.0
2021-09-07 10:00:00,177.22,177.43,177.0,177.43,3433.0,171.8764,172.0801,171.663,172.0801,3433.0
2021-09-07 10:05:00,177.44,177.66,176.94,177.05,9302.0,172.0898,172.3031,171.6048,171.7115,9302.0
2021-09-07 10:10:00,177.08,177.27,177.0,177.17,1380.0,171.7406,171.9249,171.663,171.8279,1380.0
2021-09-07 10:15:00,177.25,177.63,177.13,177.25,5842.0,171.9055,172.274,171.7891,171.9055,5842.0
2021-09-07 10:20:00,177.24,177.35,176.8,176.8,8882.0,171.8958,172.0025,171.4691,171.4691,8882.0
2021-09-07 10:25:00,176.65,176.74,176.49,176.65,4113.0,171.3236,171.4109,171.1684,171.3236,4113.0
2021-09-07 10:30:00,176.59,176.59,176.23,176.46,3929.0,171.2654,171.2654,170.9162,171.1393,3929.0
2021-09-07 10:35:00,176.46,177.01,176.46,176.9,2490.0,171.1393,171.6727,171.1393,171.566,2490.0
2021-09-07 10:40:00,176.81,177.08,176.81,177.03,3587.0,171.4788,171.7406,171.4788,171.6921,3587.0
2021-09-07 10:45:00,177.08,177.1,176.78,176.89,2335.0,171.7406,171.76,171.4497,171.5563,2335.0
2021-09-07 10:50:00,176.66,176.69,176.52,176.67,9514.0,171.3333,171.3624,171.1975,171.343,9514.0
2021-09-07 10:55:00,176.58,176.72,176.25,176.37,6289.0,171.2557,171.3915,170.9356,171.052,6289.0
2021-09-07 11:00:00,176.43,176.55,176.27,176.36,4910.0,171.1102,171.2266,170.955,171.0423,4910.0
2021-09-07 11:05:00,176.26,176.52,176.07,176.4,4594.0,170.9453,171.1975,170.7611,171.0811,4594.0
2021-09-07 11:10:00,176.32,176.75,176.27,176.75,2576.0,171.0035,171.4206,170.955,171.4206,2576.0
2021-09-07 11:15:00,176.7,176.81,176.64,176.76,7910.0,171.3721,171.4788,171.3139,171.4303,7910.0
2021-09-07 11:20:00,176.77,176.87,176.69,176.87,1737.0,171.44,171.5369,171.3624,171.5369,1737.0
2021-09-07 11:25:00,176.94,177.17,176.94,177.17,4898.0,171.6048,171.8279,171.6048,171.8279,4898.0
2021-09-07 11:30:00,177.24,177.25,176.97,176.97,3400.0,171.8958,171.9055,171.6339,171.6339,3400.0
2021-09-07 11:35:00,176.94,177.1,176.86,177.01,3458.0,171.6048,171.76,171.5272,171.6727,3458.0
2021-09-07 11:40:00,176.95,176.95,176.8,176.87,1471.0,171.6145,171.6145,171.4691,171.5369,1471.0
2021-09-07 11:45:00,176.84,176.84,176.76,176.83,706.0,171.5078,171.5078,171.4303,171.4981,706.0
2021-09-07 11:50:00,176.92,176.92,176.65,176.65,975.0,171.5854,171.5854,171.3236,171.3236,975.0
2021-09-07 11:55:00,176.58,176.71,176.53,176.71,2160.0,171.2557,171.3818,171.2072,171.3818,2160.0
2021-09-07 12:00:00,176.66,176.77,176.62,176.75,1617.0,171.3333,171.44,171.2945,171.4206,1617.0
2021-09-07 12:05:00,176.81,177.17,176.81,177.17,734.0,171.4788,171.8279,171.4788,171.8279,734.0
2021-09-07 12:10:00,177.14,177.18,176.6,176.6,2800.0,171.7988,171.8376,171.2751,171.2751,2800.0
2021-09-07 12:15:00,176.68,176.69,176.68,176.69,400.0,171.3527,171.3624,171.3527,171.3624,400.0
2021-09-07 12:20:00,176.67,176.76,176.66,176.67,769.0,171.343,171.4303,171.3333,171.343,769.0
2021-09-07 12:25:00,176.72,177.0,176.67,176.96,7333.0,171.3915,171.663,171.343,171.6242,7333.0
2021-09-07 12:30:00,177.0,177.11,176.97,177.11,1638.0,171.663,171.7697,171.6339,171.7697,1638.0
2021-09-07 12:35:00,177.14,177.19,177.02,177.02,2413.0,171.7988,171.8473,171.6824,171.6824,2413.0
2021-09-07 12:40:00,176.97,177.18,176.97,177.05,2848.0,171.6339,171.8376,171.6339,171.7115,2848.0
2021-09-07 12:45:00,177.12,177.35,177.06,177.35,3202.0,171.7794,172.0025,171.7212,172.0025,3202.0
2021-09-07 12:50:00,177.27,177.3,177.25,177.3,300.0,171.9249,171.954,171.9055,171.954,300.0
2021-09-07 12:55:00,177.28,177.32,177.27,177.28,1100.0,171.9346,171.9734,171.9249,171.9346,1100.0
2021-09-07 13:00:00,177.28,177.47,177.28,177.46,1507.0,171.9346,172.1189,171.9346,172.1092,1507.0
2021-09-07 13:05:00,177.48,177.54,177.38,177.39,2430.0,172.1286,172.1867,172.0316,172.0413,2430.0
2021-09-07 13:10:00,177.4,177.42,177.06,177.08,3640.0,172.051,172.0704,171.7212,171.7406,3640.0
2021-09-07 13:15:00,177.08,177.47,177.08,177.41,3842.0,171.7406,172.1189,171.7406,172.0607,3842.0
2021-09-07 13:20:00,177.47,177.69,177.35,177.35,4264.0,172.1189,172.3322,172.0025,172.0025,4264.0
2021-09-07 13:25:00,177.25,177.27,177.14,177.19,6051.0,171.9055,171.9249,171.7988,171.8473,6051.0
2021-09-07 13:30:00,177.13,177.47,177.02,177.02,4228.0,171.7891,172.1189,171.6824,171.6824,4228.0
2021-09-07 13:35:00,177.01,177.05,176.87,177.01,2715.0,171.6727,171.7115,171.5369,171.6727,2715.0
2021-09-07 13:40:00,177.05,177.48,177.05,177.48,1800.0,171.7115,172.1286,171.7115,172.1286,1800.0
2021-09-07 13:45:00,177.5,177.54,177.46,177.53,2936.0,172.1479,172.1867,172.1092,172.177,2936.0
2021-09-07 13:50:00,177.48,177.64,177.48,177.6,2300.0,172.1286,172.2837,172.1286,172.2449,2300.0
2021-09-07 13:55:00,177.61,177.73,177.51,177.51,3530.0,172.2546,172.371,172.1576,172.1576,3530.0
2021-09-07 14:00:00,177.51,177.55,177.4,177.55,6250.0,172.1576,172.1964,172.051,172.1964,6250.0
2021-09-07 14:05:00,177.52,177.56,177.37,177.38,2212.0,172.1673,172.2061,172.0219,172.0316,2212.0
2021-09-07 14:10:00,177.44,177.49,177.37,177.38,2600.0,172.0898,172.1382,172.0219,172.0316,2600.0
2021-09-07 14:15:00,177.42,177.42,176.99,177.03,4600.0,172.0704,172.0704,171.6533,171.6921,4600.0
2021-09-07 14:20:00,177.03,177.08,177.0,177.03,1840.0,171.6921,171.7406,171.663,171.6921,1840.0
2021-09-07 14:25:00,177.03,177.06,176.97,177.03,2099.0,171.6921,171.7212,171.6339,171.6921,2099.0
2021-09-07 14:30:00,177.07,177.32,177.07,177.28,2302.0,171.7309,171.9734,171.7309,171.9346,2302.0
2021-09-07 14:35:00,177.31,177.61,177.3,177.61,2300.0,171.9637,172.2546,171.954,172.2546,2300.0
2021-09-07 14:40:00,177.54,177.56,177.45,177.52,3926.0,172.1867,172.2061,172.0995,172.1673,3926.0
2021-09-07 14:45:00,177.57,177.57,177.43,177.5,3847.0,172.2158,172.2158,172.0801,172.1479,3847.0
2021-09-07 14:50:00,177.48,177.58,177.43,177.52,5093.0,172.1286,172.2255,172.0801,172.1673,5093.0
2021-09-07 14:55:00,177.56,177.64,177.46,177.59,1100.0,172.2061,172.2837,172.1092,172.2352,1100.0
2021-09-07 15:00:00,177.66,177.85,177.65,177.85,2576.0,172.3031,172.4874,172.2934,172.4874,2576.0
2021-09-07 15:05:00,177.86,178.07,177.86,178.0,1918.0,172.4971,172.7008,172.4971,172.6329,1918.0
2021-09-07 15:10:00,177.99,177.99,177.69,177.69,2621.0,172.6232,172.6232,172.3322,172.3322,2621.0
2021-09-07 15:15:00,177.77,177.9,177.72,177.74,4730.0,172.4098,172.5359,172.3613,172.3807,4730.0
2021-09-07 15:20:00,177.72,177.72,177.31,177.38,9748.0,172.3613,172.3613,171.9637,172.0316,9748.0
2021-09-07 15:25:00,177.36,177.42,177.27,177.33,7600.0,172.0122,172.0704,171.9249,171.9831,7600.0
2021-09-07 15:30:00,177.29,177.59,177.23,177.54,14432.0,171.9443,172.2352,171.8861,172.1867,14432.0
2021-09-07 15:35:00,177.54,177.54,177.36,177.39,8392.0,172.1867,172.1867,172.0122,172.0413,8392.0
2021-09-07 15:40:00,177.37,177.46,177.26,177.34,15422.0,172.0219,172.1092,171.9152,171.9928,15422.0
2021-09-07 15:45:00,177.34,177.38,176.98,177.02,13211.0,171.9928,172.0316,171.6436,171.6824,13211.0
2021-09-07 15:50:00,177.11,177.18,176.96,177.0,20366.0,171.7697,171.8376,171.6242,171.663,20366.0
2021-09-07 15:55:00,176.97,177.12,176.83,177.1,56836.0,171.6339,171.7794,171.4981,171.76,56836.0
2021-09-08 09:30:00,176.36,176.36,175.56,175.72,7394.0,171.0423,171.0423,170.2664,170.4216,7394.0
2021-09-08 09:35:00,175.98,176.42,175.96,176.42,4227.0,170.6738,171.1005,170.6544,171.1005,4227.0
2021-09-08 09:40:00,176.4,176.7,176.26,176.55,1918.0,171.0811,171.3721,170.9453,171.2266,1918.0
2021-09-08 09:45:00,176.47,176.47,176.24,176.24,2000.0,171.149,171.149,170.9259,170.9259,2000.0
2021-09-08 09:50:00,176.05,176.39,176.04,176.38,1005.0,170.7417,171.0714,170.732,171.0617,1005.0
2021-09-08 09:55:00,176.29,176.47,176.27,176.27,9218.0,170.9744,171.149,170.955,170.955,9218.0
2021-09-08 10:00:00,176.47,177.1,176.31,176.31,3169.0,171.149,171.76,170.9938,170.9938,3169.0
2021-09-08 10:05:00,176.34,176.35,176.13,176.35,2543.0,171.0229,171.0326,170.8193,171.0326,2543.0
2021-09-08 10:10:00,176.18,176.47,176.17,176.26,1706.0,170.8677,171.149,170.8581,170.9453,1706.0
2021-09-08 10:15:00,176.3,176.3,175.99,176.21,3116.0,170.9841,170.9841,170.6835,170.8968,3116.0
2021-09-08 10:20:00,176.0,176.01,175.86,175.92,1333.0,170.6932,170.7029,170.5574,170.6156,1333.0
2021-09-08 10:25:00,175.87,175.87,175.7,175.77,1494.0,170.5671,170.5671,170.4022,170.4701,1494.0
2021-09-08 10:30:00,175.78,176.07,175.77,175.9,1628.0,170.4798,170.7611,170.4701,170.5962,1628.0
2021-09-08 10:35:00,175.91,175.91,175.5,175.55,2040.0,170.6059,170.6059,170.2083,170.2567,2040.0
2021-09-08 10:40:00,175.52,175.52,175.17,175.23,2100.0,170.2276,170.2276,169.8882,169.9464,2100.0
2021-09-08 10:45:00,175.18,175.35,175.0,175.14,3305.0,169.8979,170.0628,169.7233,169.8591,3305.0
2021-09-08 10:50:00,175.21,175.34,175.07,175.27,2508.0,169.927,170.0531,169.7912,169.9852,2508.0
2021-09-08 10:55:00,175.27,175.76,175.26,175.42,10330.0,169.9852,170.4604,169.9755,170.1307,10330.0
2021-09-08 11:00:00,175.53,175.86,175.44,175.63,4602.0,170.2373,170.5574,170.1501,170.3343,4602.0
2021-09-08 11:05:00,175.62,175.76,175.3,175.31,4451.0,170.3246,170.4604,170.0143,170.024,4451.0
2021-09-08 11:10:00,175.19,175.43,175.19,175.43,1315.0,169.9076,170.1404,169.9076,170.1404,1315.0
2021-09-08 11:15:00,175.35,175.49,175.35,175.41,1431.0,170.0628,170.1986,170.0628,170.121,1431.0
2021-09-08 11:20:00,175.41,175.54,175.19,175.19,10495.0,170.121,170.247,169.9076,169.9076,10495.0
2021-09-08 11:25:00,175.19,175.46,175.19,175.3,1016.0,169.9076,170.1695,169.9076,170.0143,1016.0
2021-09-08 11:30:00,175.37,175.39,174.95,174.95,4860.0,170.0822,170.1016,169.6748,169.6748,4860.0
2021-09-08 11:35:00,174.99,175.19,174.98,175.13,700.0,169.7136,169.9076,169.7039,169.8494,700.0
2021-09-08 11:40:00,175.29,175.29,174.99,174.99,4487.0,170.0046,170.0046,169.7136,169.7136,4487.0
2021-09-08 11:45:00,174.95,175.19,174.95,175.04,29721.0,169.6748,169.9076,169.6748,169.7621,29721.0
2021-09-08 11:50:00,175.17,175.4,175.17,175.25,5781.0,169.8882,170.1113,169.8882,169.9658,5781.0
2021-09-08 11:55:00,175.23,175.3,175.23,175.24,800.0,169.9464,170.0143,169.9464,169.9561,800.0
2021-09-08 12:00:00,175.25,175.73,175.23,175.73,1806.0,169.9658,170.4313,169.9464,170.4313,1806.0
2021-09-08 12:05:00,175.66,175.67,175.38,175.5,17893.0,170.3634,170.3731,170.0919,170.2083,17893.0
2021-09-08 12:10:00,175.45,175.45,175.23,175.31,13677.0,170.1598,170.1598,169.9464,170.024,13677.0
2021-09-08 12:15:00,175.46,175.46,175.06,175.22,28950.0,170.1695,170.1695,169.7815,169.9367,28950.0
2021-09-08 12:20:00,175.4,175.91,175.4,175.77,1974.0,170.1113,170.6059,170.1113,170.4701,1974.0
2021-09-08 12:25:00,175.81,175.81,175.42,175.63,7423.0,170.5089,170.5089,170.1307,170.3343,7423.0
2021-09-08 12:30:00,175.71,175.73,175.57,175.69,2465.0,170.4119,170.4313,170.2761,170.3925,2465.0
2021-09-08 12:35:00,175.78,175.82,175.65,175.67,1800.0,170.4798,170.5186,170.3537,170.3731,1800.0
2021-09-08 12:40:00,175.7,175.77,175.55,175.65,2760.0,170.4022,170.4701,170.2567,170.3537,2760.0
2021-09-08 12:45:00,175.6,175.7,175.53,175.7,938.0,170.3052,170.4022,170.2373,170.4022,938.0
2021-09-08 12:50:00,175.74,175.75,175.57,175.65,2180.0,170.441,170.4507,170.2761,170.3537,2180.0
2021-09-08 12:55:00,175.72,175.81,175.57,175.6,1405.0,170.4216,170.5089,170.2761,170.3052,1405.0
2021-09-08 13:00:00,175.77,175.77,175.66,175.72,1100.0,170.4701,170.4701,170.3634,170.4216,1100.0
2021-09-08 13:05:00,175.66,175.67,175.44,175.44,1286.0,170.3634,170.3731,170.1501,170.1501,1286.0
2021-09-08 13:10:00,175.35,175.37,175.31,175.32,701.0,170.0628,170.0822,170.024,170.0337,701.0
2021-09-08 13:15:00,175.29,175.4,175.26,175.38,1723.0,170.0046,170.1113,169.9755,170.0919,1723.0
2021-09-08 13:20:00,175.36,175.42,175.24,175.41,2272.0,170.0725,170.1307,169.9561,170.121,2272.0
2021-09-08 13:25:00,175.43,175.52,175.41,175.49,1773.0,170.1404,170.2276,170.121,170.1986,1773.0
2021-09-08 13:30:00,175.45,175.45,175.18,175.26,1157.0,170.1598,170.1598,169.8979,169.9755,1157.0
2021-09-08 13:35:00,175.22,175.4,175.22,175.22,1701.0,169.9367,170.1113,169.9367,169.9367,1701.0
2021-09-08 13:40:00,175.18,175.32,175.18,175.28,500.0,169.8979,170.0337,169.8979,169.9949,500.0
2021-09-08 13:45:00,175.34,175.34,175.16,175.21,1902.0,170.0531,170.0531,169.8785,169.927,1902.0
2021-09-08 13:50:00,175.26,175.36,175.11,175.3,2148.0,169.9755,170.0725,169.83,170.0143,2148.0
2021-09-08 13:55:00,175.27,175.43,175.27,175.4,2671.0,169.9852,170.1404,169.9852,170.1113,2671.0
2021-09-08 14:00:00,175.37,175.77,175.37,175.73,1461.0,170.0822,170.4701,170.0822,170.4313,1461.0
2021-09-08 14:05:00,175.66,175.7,175.58,175.62,1566.0,170.3634,170.4022,170.2858,170.3246,1566.0
2021-09-08 14:10:00,175.51,175.64,175.44,175.64,1464.0,170.218,170.344,170.1501,170.344,1464.0
2021-09-08 14:15:00,175.59,175.62,175.37,175.37,2325.0,170.2955,170.3246,170.0822,170.0822,2325.0
2021-09-08 14:20:00,175.49,175.57,175.43,175.46,2200.0,170.1986,170.2761,170.1404,170.1695,2200.0
2021-09-08 14:25:00,175.5,175.72,175.46,175.64,4267.0,170.2083,170.4216,170.1695,170.344,4267.0
2021-09-08 14:30:00,175.53,175.65,175.48,175.61,1633.0,170.2373,170.3537,170.1889,170.3149,1633.0
2021-09-08 14:35:00,175.61,175.69,175.59,175.67,700.0,170.3149,170.3925,170.2955,170.3731,700.0
2021-09-08 14:40:00,175.72,175.89,175.71,175.85,2200.0,170.4216,170.5865,170.4119,170.5477,2200.0
2021-09-08 14:45:00,175.85,175.93,175.81,175.82,2200.0,170.5477,170.6253,170.5089,170.5186,2200.0
2021-09-08 14:50:00,175.81,175.88,175.73,175.77,2415.0,170.5089,170.5768,170.4313,170.4701,2415.0
2021-09-08 14:55:00,175.72,175.85,175.72,175.77,2114.0,170.4216,170.5477,170.4216,170.4701,2114.0
2021-09-08 15:00:00,175.77,175.87,175.68,175.86,1551.0,170.4701,170.5671,170.3828,170.5574,1551.0
2021-09-08 15:05:00,175.74,175.91,175.69,175.79,2100.0,170.441,170.6059,170.3925,170.4895,2100.0
2021-09-08 15:10:00,175.86,175.91,175.76,175.91,2600.0,170.5574,170.6059,170.4604,170.6059,2600.0
2021-09-08 15:15:00,175.98,176.1,175.98,176.07,2712.0,170.6738,170.7902,170.6738,170.7611,2712.0
2021-09-08 15:20:00,176.1,176.45,176.09,176.4,8713.0,170.7902,171.1296,170.7805,171.0811,8713.0
2021-09-08 15:25:00,176.38,176.44,176.36,176.42,7831.0,171.0617,171.1199,171.0423,171.1005,7831.0
2021-09-08 15:30:00,176.38,176.4,176.18,176.31,7110.0,171.0617,171.0811,170.8677,170.9938,7110.0
2021-09-08 15:35:00,176.29,176.4,176.29,176.37,4033.0,170.9744,171.0811,170.9744,171.052,4033.0
2021-09-08 15:40:00,176.36,176.37,176.23,176.35,4900.0,171.0423,171.052,170.9162,171.0326,4900.0
2021-09-08 15:45:00,176.29,176.29,176.09,176.09,6418.0,170.9744,170.9744,170.7805,170.7805,6418.0
2021-09-08 15:50:00,176.1,176.23,175.95,176.22,8764.0,170.7902,170.9162,170.6447,170.9065,8764.0
2021-09-08 15:55:00,176.16,176.16,175.95,175.98,21563.0,170.8484,170.8484,170.6447,170.6738,21563.0
2021-09-09 09:30:00,175.4,176.26,175.09,176.18,10691.0,170.1113,170.9453,169.8106,170.8677,10691.0
2021-09-09 09:35:00,176.07,176.68,176.07,176.36,3284.0,170.7611,171.3527,170.7611,171.0423,3284.0
2021-09-09 09:40:00,176.36,176.36,175.75,175.77,1555.0,171.0423,171.0423,170.4507,170.4701,1555.0
2021-09-09 09:45:00,175.72,176.22,175.62,176.22,12785.0,170.4216,170.9065,170.3246,170.9065,12785.0
2021-09-09 09:50:00,176.17,176.17,175.93,176.06,1600.0,170.8581,170.8581,170.6253,170.7514,1600.0
2021-09-09 09:55:00,176.05,176.17,175.83,176.06,2794.0,170.7417,170.8581,170.5283,170.7514,2794.0
2021-09-09 10:00:00,176.12,176.95,176.06,176.95,6383.0,170.8096,171.6145,170.7514,171.6145,6383.0
2021-09-09 10:05:00,177.0,177.51,177.0,177.4,6619.0,171.663,172.1576,171.663,172.051,6619.0
2021-09-09 10:10:00,177.4,178.01,177.32,177.97,10103.0,172.051,172.6426,171.9734,172.6038,10103.0
2021-09-09 10:15:00,177.8,177.99,177.65,177.82,4935.0,172.4389,172.6232,172.2934,172.4583,4935.0
2021-09-09 10:20:00,177.79,177.89,177.48,177.59,4812.0,172.4292,172.5262,172.1286,172.2352,4812.0
2021-09-09 10:25:00,177.66,177.94,177.66,177.94,3382.0,172.3031,172.5747,172.3031,172.5747,3382.0
2021-09-09 10:30:00,177.86,178.01,177.79,177.84,4032.0,172.4971,172.6426,172.4292,172.4777,4032.0
2021-09-09 10:35:00,177.91,177.93,177.72,177.79,1995.0,172.5456,172.565,172.3613,172.4292,1995.0
2021-09-09 10:40:00,177.71,177.71,177.51,177.64,8467.0,172.3516,172.3516,172.1576,172.2837,8467.0
2021-09-09 10:45:00,177.65,177.98,177.65,177.76,4591.0,172.2934,172.6135,172.2934,172.4001,4591.0
2021-09-09 10:50:00,177.7,177.75,177.61,177.68,1402.0,172.3419,172.3904,172.2546,172.3225,1402.0
2021-09-09 10:55:00,177.68,177.87,177.64,177.66,3162.0,172.3225,172.5068,172.2837,172.3031,3162.0
2021-09-09 11:00:00,177.73,178.08,177.73,178.08,3171.0,172.371,172.7105,172.371,172.7105,3171.0
2021-09-09 11:05:00,178.08,178.18,178.0,178.18,2201.0,172.7105,172.8074,172.6329,172.8074,2201.0
2021-09-09 11:10:00,178.11,178.28,177.89,178.16,5605.0,172.7396,172.9044,172.5262,172.788,5605.0
2021-09-09 11:15:00,178.08,178.09,177.7,177.75,1400.0,172.7105,172.7202,172.3419,172.3904,1400.0
2021-09-09 11:20:00,177.67,177.72,177.62,177.72,1300.0,172.3128,172.3613,172.2643,172.3613,1300.0
2021-09-09 11:25:00,177.74,177.74,177.29,177.29,1676.0,172.3807,172.3807,171.9443,171.9443,1676.0
2021-09-09 11:30:00,177.32,177.4,177.19,177.33,2021.0,171.9734,172.051,171.8473,171.9831,2021.0
2021-09-09 11:35:00,177.34,177.34,177.34,177.34,303.0,171.9928,171.9928,171.9928,171.9928,303.0
2021-09-09 11:40:00,177.18,177.27,177.0,177.0,2135.0,171.8376,171.9249,171.663,171.663,2135.0
2021-09-09 11:45:00,176.92,176.97,176.89,176.95,2722.0,171.5854,171.6339,171.5563,171.6145,2722.0
2021-09-09 11:50:00,177.0,177.02,176.89,176.93,1400.0,171.663,171.6824,171.5563,171.5951,1400.0
2021-09-09 11:55:00,176.92,177.13,176.71,177.08,7067.0,171.5854,171.7891,171.3818,171.7406,7067.0
2021-09-09 12:00:00,177.03,177.08,176.76,176.76,2413.0,171.6921,171.7406,171.4303,171.4303,2413.0
2021-09-09 12:05:00,176.77,176.77,176.46,176.46,2875.0,171.44,171.44,171.1393,171.1393,2875.0
2021-09-09 12:10:00,176.5,176.53,176.26,176.26,3088.0,171.1781,171.2072,170.9453,170.9453,3088.0
2021-09-09 12:15:00,176.22,176.22,176.17,176.22,1961.0,170.9065,170.9065,170.8581,170.9065,1961.0
2021-09-09 12:20:00,176.38,176.62,176.38,176.62,1412.0,171.0617,171.2945,171.0617,171.2945,1412.0
2021-09-09 12:25:00,176.63,176.79,176.62,176.66,2234.0,171.3042,171.4594,171.2945,171.3333,2234.0
2021-09-09 12:30:00,176.63,176.66,176.53,176.54,2747.0,171.3042,171.3333,171.2072,171.2169,2747.0
2021-09-09 12:35:00,176.59,176.59,176.38,176.38,900.0,171.2654,171.2654,171.0617,171.0617,900.0
2021-09-09 12:40:00,176.36,176.49,176.31,176.49,1950.0,171.0423,171.1684,170.9938,171.1684,1950.0
2021-09-09 12:45:00,176.56,176.64,176.51,176.52,2100.0,171.2363,171.3139,171.1878,171.1975,2100.0
2021-09-09 12:50:00,176.48,176.48,176.43,176.43,300.0,171.1587,171.1587,171.1102,171.1102,300.0
2021-09-09 12:55:00,176.46,176.46,176.27,176.42,1250.0,171.1393,171.1393,170.955,171.1005,1250.0
2021-09-09 13:00:00,176.43,176.6,176.43,176.59,2605.0,171.1102,171.2751,171.1102,171.2654,2605.0
2021-09-09 13:05:00,176.56,176.57,176.49,176.5,949.0,171.2363,171.246,171.1684,171.1781,949.0
2021-09-09 13:10:00,176.47,176.47,176.39,176.39,1200.0,171.149,171.149,171.0714,171.0714,1200.0
2021-09-09 13:15:00,176.43,176.43,176.2,176.26,1000.0,171.1102,171.1102,170.8871,170.9453,1000.0
2021-09-09 13:20:00,176.21,176.21,175.82,175.82,2177.0,170.8968,170.8968,170.5186,170.5186,2177.0
2021-09-09 13:25:00,175.87,175.97,175.83,175.93,2440.0,170.5671,170.6641,170.5283,170.6253,2440.0
2021-09-09 13:30:00,175.88,175.92,175.53,175.7,2821.0,170.5768,170.6156,170.2373,170.4022,2821.0
2021-09-09 13:35:00,175.69,175.69,175.64,175.64,351.0,170.3925,170.3925,170.344,170.344,351.0
2021-09-09 13:40:00,175.58,175.68,175.53,175.59,980.0,170.2858,170.3828,170.2373,170.2955,980.0
2021-09-09 13:45:00,175.59,175.72,175.54,175.68,2974.0,170.2955,170.4216,170.247,170.3828,2974.0
2021-09-09 13:50:00,175.6,175.64,175.5,175.5,700.0,170.3052,170.344,170.2083,170.2083,700.0
2021-09-09 13:55:00,175.5,175.53,175.4,175.4,1200.0,170.2083,170.2373,170.1113,170.1113,1200.0
2021-09-09 14:00:00,175.33,175.53,175.26,175.27,2725.0,170.0434,170.2373,169.9755,169.9852,2725.0
2021-09-09 14:05:00,175.42,175.56,175.37,175.48,1560.0,170.1307,170.2664,170.0822,170.1889,1560.0
2021-09-09 14:10:00,175.48,175.58,175.48,175.54,1100.0,170.1889,170.2858,170.1889,170.247,1100.0
2021-09-09 14:15:00,175.57,175.66,175.57,175.66,800.0,170.2761,170.3634,170.2761,170.3634,800.0
2021-09-09 14:20:00,175.68,175.72,175.57,175.61,1903.0,170.3828,170.4216,170.2761,170.3149,1903.0
2021-09-09 14:25:00,175.67,175.67,175.58,175.63,1150.0,170.3731,170.3731,170.2858,170.3343,1150.0
2021-09-09 14:30:00,175.6,175.66,175.59,175.66,1446.0,170.3052,170.3634,170.2955,170.3634,1446.0
2021-09-09 14:35:00,175.57,175.58,175.45,175.45,890.0,170.2761,170.2858,170.1598,170.1598,890.0
2021-09-09 14:40:00,175.47,175.48,175.35,175.35,1100.0,170.1792,170.1889,170.0628,170.0628,1100.0
2021-09-09 14:45:00,175.31,175.55,175.3,175.49,2731.0,170.024,170.2567,170.0143,170.1986,2731.0
2021-09-09 14:50:00,175.55,175.65,175.55,175.59,643.0,170.2567,170.3537,170.2567,170.2955,643.0
2021-09-09 14:55:00,175.57,175.77,175.57,175.61,1697.0,170.2761,170.4701,170.2761,170.3149,1697.0
2021-09-09 15:00:00,175.57,175.64,175.56,175.64,1300.0,170.2761,170.344,170.2664,170.344,1300.0
2021-09-09 15:05:00,175.67,175.67,175.52,175.52,2176.0,170.3731,170.3731,170.2276,170.2276,2176.0
2021-09-09 15:10:00,175.63,175.71,175.59,175.59,1100.0,170.3343,170.4119,170.2955,170.2955,1100.0
2021-09-09 15:15:00,175.68,175.73,175.58,175.68,1800.0,170.3828,170.4313,170.2858,170.3828,1800.0
2021-09-09 15:20:00,175.64,176.17,175.54,176.17,31994.0,170.344,170.8581,170.247,170.8581,31994.0
2021-09-09 15:25:00,176.09,176.23,176.0,176.05,4512.0,170.7805,170.9162,170.6932,170.7417,4512.0
2021-09-09 15:30:00,175.98,176.07,175.77,175.95,3009.0,170.6738,170.7611,170.4701,170.6447,3009.0
2021-09-09 15:35:00,175.87,176.33,175.87,176.28,2815.0,170.5671,171.0132,170.5671,170.9647,2815.0
2021-09-09 15:40:00,176.27,176.39,176.24,176.3,2179.0,170.955,171.0714,170.9259,170.9841,2179.0
2021-09-09 15:45:00,176.28,176.36,176.18,176.18,9158.0,170.9647,171.0423,170.8677,170.8677,9158.0
2021-09-09 15:50:00,176.26,176.3,176.07,176.27,14394.0,170.9453,170.9841,170.7611,170.955,14394.0
2021-09-09 15:55:00,176.24,176.36,175.93,176.0,38698.0,170.9259,171.0423,170.6253,170.6932,38698.0
2021-09-10 09:30:00,177.14,178.4,177.1,178.13,13202.0,171.7988,173.0208,171.76,172.759,13202.0
2021-09-10 09:35:00,178.03,178.2,177.5,178.13,7140.0,172.662,172.8268,172.1479,172.759,7140.0
2021-09-10 09:40:00,178.04,178.26,177.81,177.81,4428.0,172.6717,172.885,172.4486,172.4486,4428.0
2021-09-10 09:45:00,177.83,178.1,177.67,177.67,3986.0,172.468,172.7299,172.3128,172.3128,3986.0
2021-09-10 09:50:00,177.5,177.93,177.37,177.77,9716.0,172.1479,172.565,172.0219,172.4098,9716.0
2021-09-10 09:55:00,177.81,178.08,177.56,177.56,4015.0,172.4486,172.7105,172.2061,172.2061,4015.0
2021-09-10 10:00:00,177.5,177.74,177.45,177.5,8115.0,172.1479,172.3807,172.0995,172.1479,8115.0
2021-09-10 10:05:00,177.5,177.73,177.49,177.72,1804.0,172.1479,172.371,172.1382,172.3613,1804.0
2021-09-10 10:10:00,177.67,178.0,177.58,177.89,2734.0,172.3128,172.6329,172.2255,172.5262,2734.0
2021-09-10 10:15:00,177.92,178.0,177.74,177.9,2665.0,172.5553,172.6329,172.3807,172.5359,2665.0
2021-09-10 10:20:00,177.97,178.07,177.89,178.02,3360.0,172.6038,172.7008,172.5262,172.6523,3360.0
2021-09-10 10:25:00,177.96,178.06,177.67,177.84,4292.0,172.5941,172.6911,172.3128,172.4777,4292.0
2021-09-10 10:30:00,177.79,177.98,177.47,177.98,5086.0,172.4292,172.6135,172.1189,172.6135,5086.0
2021-09-10 10:35:00,177.91,178.16,177.69,177.7,2100.0,172.5456,172.788,172.3322,172.3419,2100.0
2021-09-10 10:40:00,177.7,177.7,177.49,177.53,2800.0,172.3419,172.3419,172.1382,172.177,2800.0
2021-09-10 10:45:00,177.41,177.76,177.33,177.63,4159.0,172.0607,172.4001,171.9831,172.274,4159.0
2021-09-10 10:50:00,177.66,177.75,177.57,177.57,3245.0,172.3031,172.3904,172.2158,172.2158,3245.0
2021-09-10 10:55:00,177.51,177.71,177.31,177.44,6530.0,172.1576,172.3516,171.9637,172.0898,6530.0
2021-09-10 11:00:00,177.43,177.78,177.29,177.78,2875.0,172.0801,172.4195,171.9443,172.4195,2875.0
2021-09-10 11:05:00,177.71,178.0,177.68,177.95,4674.0,172.3516,172.6329,172.3225,172.5844,4674.0
2021-09-10 11:10:00,177.87,178.26,177.84,178.17,3185.0,172.5068,172.885,172.4777,172.7977,3185.0
2021-09-10 11:15:00,178.08,178.18,177.9,177.9,4922.0,172.7105,172.8074,172.5359,172.5359,4922.0
2021-09-10 11:20:00,177.91,178.14,177.86,177.99,4562.0,172.5456,172.7686,172.4971,172.6232,4562.0
2021-09-10 11:25:00,178.09,178.63,178.09,178.6,4950.0,172.7202,173.2439,172.7202,173.2148,4950.0
2021-09-10 11:30:00,178.61,178.95,178.61,178.88,5403.0,173.2245,173.5542,173.2245,173.4863,5403.0
2021-09-10 11:35:00,178.92,179.2,178.9,178.95,17679.0,173.5251,173.7967,173.5057,173.5542,17679.0
2021-09-10 11:40:00,178.95,178.97,178.69,178.78,43357.0,173.5542,173.5736,173.3021,173.3894,43357.0
2021-09-10 11:45:00,178.84,178.92,178.76,178.81,2936.0,173.4475,173.5251,173.37,173.4184,2936.0
2021-09-10 11:50:00,178.75,178.76,178.47,178.48,1903.0,173.3603,173.37,173.0887,173.0984,1903.0
2021-09-10 11:55:00,178.48,179.18,178.47,179.15,4561.0,173.0984,173.7773,173.0887,173.7482,4561.0
2021-09-10 12:00:00,179.12,179.12,178.9,178.91,2707.0,173.7191,173.7191,173.5057,173.5154,2707.0
2021-09-10 12:05:00,178.92,179.01,178.8,179.01,2791.0,173.5251,173.6124,173.4087,173.6124,2791.0
2021-09-10 12:10:00,179.04,179.37,179.04,179.31,3708.0,173.6415,173.9616,173.6415,173.9034,3708.0
2021-09-10 12:15:00,179.35,179.46,179.26,179.27,7150.0,173.9422,174.0488,173.8549,173.8646,7150.0
2021-09-10 12:20:00,179.29,179.89,179.29,179.89,2734.0,173.884,174.4659,173.884,174.4659,2734.0
2021-09-10 12:25:00,179.84,180.2,179.71,180.15,8495.0,174.4174,174.7665,174.2913,174.718,8495.0
2021-09-10 12:30:00,180.16,180.28,180.01,180.27,3787.0,174.7277,174.8441,174.5823,174.8344,3787.0
2021-09-10 12:35:00,180.27,180.49,180.22,180.38,2021.0,174.8344,175.0478,174.7859,174.9411,2021.0
2021-09-10 12:40:00,180.4,180.57,180.4,180.56,6075.0,174.9605,175.1254,174.9605,175.1157,6075.0
2021-09-10 12:45:00,180.65,180.7,180.52,180.58,2508.0,175.203,175.2515,175.0769,175.1351,2508.0
2021-09-10 12:50:00,180.5,180.79,180.5,180.79,2896.0,175.0575,175.3387,175.0575,175.3387,2896.0
2021-09-10 12:55:00,180.8,180.87,180.71,180.71,3032.0,175.3484,175.4163,175.2612,175.2612,3032.0
2021-09-10 13:00:00,180.67,180.82,180.65,180.76,1410.0,175.2224,175.3678,175.203,175.3097,1410.0
2021-09-10 13:05:00,180.81,180.84,180.71,180.81,3310.0,175.3581,175.3872,175.2612,175.3581,3310.0
2021-09-10 13:10:00,180.77,180.81,180.7,180.75,1777.0,175.3193,175.3581,175.2515,175.3,1777.0
2021-09-10 13:15:00,180.71,180.71,180.62,180.63,2976.0,175.2612,175.2612,175.1739,175.1836,2976.0
2021-09-10 13:20:00,180.66,180.69,180.41,180.41,1484.0,175.2127,175.2418,174.9702,174.9702,1484.0
2021-09-10 13:25:00,180.35,180.35,180.13,180.13,2468.0,174.912,174.912,174.6986,174.6986,2468.0
2021-09-10 13:30:00,180.02,180.04,179.87,179.87,1400.0,174.592,174.6114,174.4465,174.4465,1400.0
2021-09-10 13:35:00,179.92,180.11,179.88,180.03,2902.0,174.495,174.6792,174.4562,174.6017,2902.0
2021-09-10 13:40:00,180.09,180.13,180.0,180.1,1685.0,174.6599,174.6986,174.5726,174.6696,1685.0
2021-09-10 13:45:00,180.06,180.06,180.0,180.05,800.0,174.6308,174.6308,174.5726,174.6211,800.0
2021-09-10 13:50:00,180.07,180.07,179.78,179.79,3215.0,174.6405,174.6405,174.3592,174.3689,3215.0
2021-09-10 13:55:00,179.81,179.84,179.66,179.67,4275.0,174.3883,174.4174,174.2428,174.2525,4275.0
2021-09-10 14:00:00,179.68,179.86,179.4,179.4,2400.0,174.2622,174.4368,173.9907,173.9907,2400.0
2021-09-10 14:05:00,179.43,179.45,179.17,179.24,2347.0,174.0198,174.0392,173.7676,173.8355,2347.0
2021-09-10 14:10:00,179.2,179.27,179.13,179.14,2072.0,173.7967,173.8646,173.7288,173.7385,2072.0
2021-09-10 14:15:00,179.05,179.05,178.92,179.01,1727.0,173.6512,173.6512,173.5251,173.6124,1727.0
2021-09-10 14:20:00,179.02,179.28,179.0,179.18,2735.0,173.6221,173.8743,173.6027,173.7773,2735.0
2021-09-10 14:25:00,179.23,179.27,179.14,179.14,1235.0,173.8258,173.8646,173.7385,173.7385,1235.0
2021-09-10 14:30:00,179.13,179.14,178.96,179.02,3113.0,173.7288,173.7385,173.5639,173.6221,3113.0
2021-09-10 14:35:00,178.99,179.02,178.88,178.95,2483.0,173.593,173.6221,173.4863,173.5542,2483.0
2021-09-10 14:40:00,178.98,179.0,178.87,178.87,4911.0,173.5833,173.6027,173.4766,173.4766,4911.0
2021-09-10 14:45:00,178.84,178.85,178.62,178.76,3720.0,173.4475,173.4572,173.2342,173.37,3720.0
2021-09-10 14:50:00,178.75,178.9,178.74,178.87,2449.0,173.3603,173.5057,173.3506,173.4766,2449.0
2021-09-10 14:55:00,178.9,178.95,178.72,178.72,2689.0,173.5057,173.5542,173.3312,173.3312,2689.0
2021-09-10 15:00:00,178.75,178.79,178.6,178.63,3568.0,173.3603,173.3991,173.2148,173.2439,3568.0
2021-09-10 15:05:00,178.71,178.81,178.54,178.6,3349.0,173.3215,173.4184,173.1566,173.2148,3349.0
2021-09-10 15:10:00,178.64,178.71,178.58,178.68,900.0,173.2536,173.3215,173.1954,173.2924,900.0
2021-09-10 15:15:00,178.78,178.81,178.52,178.65,1817.0,173.3894,173.4184,173.1372,173.2633,1817.0
2021-09-10 15:20:00,178.67,178.68,178.53,178.68,2921.0,173.2827,173.2924,173.1469,173.2924,2921.0
2021-09-10 15:25:00,178.64,178.77,178.57,178.68,2364.0,173.2536,173.3797,173.1857,173.2924,2364.0
2021-09-10 15:30:00,178.68,178.68,178.41,178.51,3635.0,173.2924,173.2924,173.0305,173.1275,3635.0
2021-09-10 15:35:00,178.48,178.51,178.25,178.34,4501.0,173.0984,173.1275,172.8753,172.9626,4501.0
2021-09-10 15:40:00,178.26,178.36,178.13,178.27,5351.0,172.885,172.982,172.759,172.8947,5351.0
2021-09-10 15:45:00,178.2,178.2,177.96,178.18,6512.0,172.8268,172.8268,172.5941,172.8074,6512.0
2021-09-10 15:50:00,178.05,178.07,177.94,178.04,11784.0,172.6814,172.7008,172.5747,172.6717,11784.0
2021-09-10 15:55:00,178.05,178.13,177.69,177.74,39488.0,172.6814,172.759,172.3322,172.3807,39488.0
2021-09-13 09:30:00,178.91,179.85,178.09,178.97,14385.0,173.5154,174.4271,172.7202,173.5736,14385.0
2021-09-13 09:35:00,178.75,179.52,178.75,179.31,36975.0,173.3603,174.107,173.3603,173.9034,36975.0
2021-09-13 09:40:00,179.48,179.48,178.7,178.71,813.0,174.0682,174.0682,173.3118,173.3215,813.0
2021-09-13 09:45:00,179.34,179.34,178.65,178.68,1414.0,173.9325,173.9325,173.2633,173.2924,1414.0
2021-09-13 09:50:00,178.92,180.0,178.92,179.8,3101.0,173.5251,174.5726,173.5251,174.3786,3101.0
2021-09-13 09:55:00,179.79,179.79,179.48,179.61,859.0,174.3689,174.3689,174.0682,174.1943,859.0
2021-09-13 10:00:00,179.62,179.62,179.2,179.2,2630.0,174.204,174.204,173.7967,173.7967,2630.0
2021-09-13 10:05:00,179.02,179.09,178.93,179.09,1500.0,173.6221,173.69,173.5348,173.69,1500.0
2021-09-13 10:10:00,179.07,179.07,178.7,178.99,3200.0,173.6706,173.6706,173.3118,173.593,3200.0
2021-09-13 10:15:00,179.0,179.01,178.4,178.53,103725.0,173.6027,173.6124,173.0208,173.1469,103725.0
2021-09-13 10:20:00,178.53,178.95,178.53,178.81,2810.0,173.1469,173.5542,173.1469,173.4184,2810.0
2021-09-13 10:25:00,179.03,179.17,178.91,179.17,21222.0,173.6318,173.7676,173.5154,173.7676,21222.0
2021-09-13 10:30:00,179.25,179.25,178.62,178.91,2651.0,173.8452,173.8452,173.2342,173.5154,2651.0
2021-09-13 10:35:00,178.91,179.26,178.91,179.26,2449.0,173.5154,173.8549,173.5154,173.8549,2449.0
2021-09-13 10:40:00,179.15,179.51,179.05,179.51,3913.0,173.7482,174.0973,173.6512,174.0973,3913.0
2021-09-13 10:45:00,179.56,180.15,179.55,179.88,4759.0,174.1458,174.718,174.1361,174.4562,4759.0
2021-09-13 10:50:00,179.88,180.35,179.88,180.03,3011.0,174.4562,174.912,174.4562,174.6017,3011.0
2021-09-13 10:55:00,180.02,180.2,179.88,179.88,2109.0,174.592,174.7665,174.4562,174.4562,2109.0
2021-09-13 11:00:00,179.9,179.9,179.61,179.61,1990.0,174.4756,174.4756,174.1943,174.1943,1990.0
2021-09-13 11:05:00,179.58,179.71,179.46,179.47,1400.0,174.1652,174.2913,174.0488,174.0585,1400.0
2021-09-13 11:10:00,179.28,179.28,178.93,178.93,2071.0,173.8743,173.8743,173.5348,173.5348,2071.0
2021-09-13 11:15:00,178.75,178.83,178.68,178.83,1200.0,173.3603,173.4378,173.2924,173.4378,1200.0
2021-09-13 11:20:00,178.89,178.89,178.74,178.81,1384.0,173.496,173.496,173.3506,173.4184,1384.0
2021-09-13 11:25:00,178.78,178.88,178.78,178.88,932.0,173.3894,173.4863,173.3894,173.4863,932.0
2021-09-13 11:30:00,178.9,179.2,178.88,179.16,2430.0,173.5057,173.7967,173.4863,173.7579,2430.0
2021-09-13 11:35:00,179.12,179.28,178.94,179.07,1413.0,173.7191,173.8743,173.5445,173.6706,1413.0
2021-09-13 11:40:00,179.12,179.17,178.65,178.7,1038.0,173.7191,173.7676,173.2633,173.3118,1038.0
2021-09-13 11:45:00,178.69,178.69,178.32,178.37,900.0,173.3021,173.3021,172.9432,172.9917,900.0
2021-09-13 11:50:00,178.25,178.25,178.08,178.18,512.0,172.8753,172.8753,172.7105,172.8074,512.0
2021-09-13 11:55:00,178.12,178.12,177.65,177.65,801.0,172.7493,172.7493,172.2934,172.2934,801.0
2021-09-13 12:00:00,177.58,177.58,177.47,177.47,800.0,172.2255,172.2255,172.1189,172.1189,800.0
2021-09-13 12:05:00,177.54,177.61,177.42,177.45,1002.0,172.1867,172.2546,172.0704,172.0995,1002.0
2021-09-13 12:10:00,177.6,177.8,177.6,177.8,1782.0,172.2449,172.4389,172.2449,172.4389,1782.0
2021-09-13 12:15:00,177.8,177.83,177.54,177.56,627.0,172.4389,172.468,172.1867,172.2061,627.0
2021-09-13 12:20:00,177.6,177.68,177.44,177.68,1767.0,172.2449,172.3225,172.0898,172.3225,1767.0
2021-09-13 12:25:00,177.67,177.77,177.55,177.77,4336.0,172.3128,172.4098,172.1964,172.4098,4336.0
2021-09-13 12:30:00,177.63,177.82,177.59,177.66,1702.0,172.274,172.4583,172.2352,172.3031,1702.0
2021-09-13 12:35:00,177.65,177.72,177.64,177.71,2270.0,172.2934,172.3613,172.2837,172.3516,2270.0
2021-09-13 12:40:00,177.42,177.47,177.4,177.43,502.0,172.0704,172.1189,172.051,172.0801,502.0
2021-09-13 12:45:00,177.19,177.19,177.0,177.0,4509.0,171.8473,171.8473,171.663,171.663,4509.0
2021-09-13 12:50:00,176.94,176.94,176.87,176.89,921.0,171.6048,171.6048,171.5369,171.5563,921.0
2021-09-13 12:55:00,176.82,176.85,176.72,176.75,3046.0,171.4885,171.5175,171.3915,171.4206,3046.0
2021-09-13 13:00:00,176.81,176.84,176.7,176.7,1005.0,171.4788,171.5078,171.3721,171.3721,1005.0
2021-09-13 13:05:00,176.77,176.94,176.71,176.85,601.0,171.44,171.6048,171.3818,171.5175,601.0
2021-09-13 13:10:00,176.85,177.12,176.85,177.02,1603.0,171.5175,171.7794,171.5175,171.6824,1603.0
2021-09-13 13:15:00,177.06,177.15,177.06,177.15,710.0,171.7212,171.8085,171.7212,171.8085,710.0
2021-09-13 13:20:00,177.19,177.26,177.17,177.17,703.0,171.8473,171.9152,171.8279,171.8279,703.0
2021-09-13 13:25:00,177.09,177.28,177.04,177.28,1734.0,171.7503,171.9346,171.7018,171.9346,1734.0
2021-09-13 13:30:00,177.27,177.39,177.15,177.15,2153.0,171.9249,172.0413,171.8085,171.8085,2153.0
2021-09-13 13:35:00,177.19,177.19,176.94,176.94,697.0,171.8473,171.8473,171.6048,171.6048,697.0
2021-09-13 13:40:00,176.99,176.99,176.94,176.95,1015.0,171.6533,171.6533,171.6048,171.6145,1015.0
2021-09-13 13:45:00,177.17,177.27,177.13,177.17,700.0,171.8279,171.9249,171.7891,171.8279,700.0
2021-09-13 13:50:00,177.25,177.25,177.09,177.12,1897.0,171.9055,171.9055,171.7503,171.7794,1897.0
2021-09-13 13:55:00,177.18,177.19,177.08,177.08,1001.0,171.8376,171.8473,171.7406,171.7406,1001.0
2021-09-13 14:00:00,177.16,177.24,177.08,177.22,1200.0,171.8182,171.8958,171.7406,171.8764,1200.0
2021-09-13 14:05:00,177.23,177.39,177.23,177.33,1401.0,171.8861,172.0413,171.8861,171.9831,1401.0
2021-09-13 14:10:00,177.16,177.16,177.07,177.07,893.0,171.8182,171.8182,171.7309,171.7309,893.0
2021-09-13 14:15:00,177.12,177.41,177.08,177.41,1081.0,171.7794,172.0607,171.7406,172.0607,1081.0
2021-09-13 14:20:00,177.34,177.46,177.21,177.39,1324.0,171.9928,172.1092,171.8667,172.0413,1324.0
2021-09-13 14:25:00,177.36,177.56,177.36,177.45,920.0,172.0122,172.2061,172.0122,172.0995,920.0
2021-09-13 14:30:00,177.42,177.42,177.32,177.32,985.0,172.0704,172.0704,171.9734,171.9734,985.0
2021-09-13 14:35:00,177.37,177.38,177.23,177.32,1704.0,172.0219,172.0316,171.8861,171.9734,1704.0
2021-09-13 14:40:00,177.3,177.48,177.3,177.42,2016.0,171.954,172.1286,171.954,172.0704,2016.0
2021-09-13 14:45:00,177.38,177.6,177.3,177.51,1500.0,172.0316,172.2449,171.954,172.1576,1500.0
2021-09-13 14:50:00,177.42,177.45,177.28,177.28,1436.0,172.0704,172.0995,171.9346,171.9346,1436.0
2021-09-13 14:55:00,177.3,177.53,177.3,177.53,1102.0,171.954,172.177,171.954,172.177,1102.0
2021-09-13 15:00:00,177.53,177.53,177.05,177.15,2114.0,172.177,172.177,171.7115,171.8085,2114.0
2021-09-13 15:05:00,177.08,177.24,177.0,177.2,3548.0,171.7406,171.8958,171.663,171.857,3548.0
2021-09-13 15:10:00,177.21,177.48,177.21,177.48,900.0,171.8667,172.1286,171.8667,172.1286,900.0
2021-09-13 15:15:00,177.52,177.62,177.44,177.6,3788.0,172.1673,172.2643,172.0898,172.2449,3788.0
2021-09-13 15:20:00,177.51,177.71,177.46,177.71,1945.0,172.1576,172.3516,172.1092,172.3516,1945.0
2021-09-13 15:25:00,177.78,177.96,177.67,177.96,2437.0,172.4195,172.5941,172.3128,172.5941,2437.0
2021-09-13 15:30:00,177.88,178.12,177.82,178.1,3864.0,172.5165,172.7493,172.4583,172.7299,3864.0
2021-09-13 15:35:00,178.02,178.06,177.9,178.0,3924.0,172.6523,172.6911,172.5359,172.6329,3924.0
2021-09-13 15:40:00,177.9,177.94,177.65,177.77,84490.0,172.5359,172.5747,172.2934,172.4098,84490.0
2021-09-13 15:45:00,177.81,177.89,177.73,177.74,120309.0,172.4486,172.5262,172.371,172.3807,120309.0
2021-09-13 15:50:00,177.66,178.05,177.64,178.03,9866.0,172.3031,172.6814,172.2837,172.662,9866.0
2021-09-13 15:55:00,177.99,178.06,177.73,177.93,27347.0,172.6232,172.6911,172.371,172.565,27347.0
2021-09-14 09:30:00,177.89,177.89,176.96,177.17,34496.0,172.5262,172.5262,171.6242,171.8279,34496.0
2021-09-14 09:35:00,176.97,177.42,176.76,177.21,3548.0,171.6339,172.0704,171.4303,171.8667,3548.0
2021-09-14 09:40:00,176.87,177.29,176.78,177.29,3038.0,171.5369,171.9443,171.4497,171.9443,3038.0
2021-09-14 09:45:00,177.16,177.16,176.46,176.47,4198.0,171.8182,171.8182,171.1393,171.149,4198.0
2021-09-14 09:50:00,176.4,176.75,176.11,176.12,4230.0,171.0811,171.4206,170.7999,170.8096,4230.0
2021-09-14 09:55:00,176.29,176.29,175.86,175.94,5515.0,170.9744,170.9744,170.5574,170.635,5515.0
2021-09-14 10:00:00,175.87,175.87,175.28,175.63,3715.0,170.5671,170.5671,169.9949,170.3343,3715.0
2021-09-14 10:05:00,175.74,176.18,175.74,176.09,2976.0,170.441,170.8677,170.441,170.7805,2976.0
2021-09-14 10:10:00,176.08,176.08,175.6,176.0,2250.0,170.7708,170.7708,170.3052,170.6932,2250.0
2021-09-14 10:15:00,175.65,175.77,175.62,175.77,1318.0,170.3537,170.4701,170.3246,170.4701,1318.0
2021-09-14 10:20:00,175.92,176.27,175.44,176.0,27010.0,170.6156,170.955,170.1501,170.6932,27010.0
2021-09-14 10:25:00,175.9,176.23,175.65,176.21,4822.0,170.5962,170.9162,170.3537,170.8968,4822.0
2021-09-14 10:30:00,176.16,176.18,175.85,175.95,3517.0,170.8484,170.8677,170.5477,170.6447,3517.0
2021-09-14 10:35:00,175.9,176.25,175.77,175.88,4036.0,170.5962,170.9356,170.4701,170.5768,4036.0
2021-09-14 10:40:00,175.88,176.17,175.88,176.0,1216.0,170.5768,170.8581,170.5768,170.6932,1216.0
2021-09-14 10:45:00,176.03,176.62,176.03,176.59,2000.0,170.7223,171.2945,170.7223,171.2654,2000.0
2021-09-14 10:50:00,176.6,176.86,176.39,176.73,2592.0,171.2751,171.5272,171.0714,171.4012,2592.0
2021-09-14 10:55:00,176.65,176.65,176.32,176.32,1400.0,171.3236,171.3236,171.0035,171.0035,1400.0
2021-09-14 11:00:00,176.47,176.49,176.17,176.2,4895.0,171.149,171.1684,170.8581,170.8871,4895.0
2021-09-14 11:05:00,175.97,176.24,175.9,176.23,2919.0,170.6641,170.9259,170.5962,170.9162,2919.0
2021-09-14 11:10:00,176.18,176.18,176.03,176.04,3205.0,170.8677,170.8677,170.7223,170.732,3205.0
2021-09-14 11:15:00,175.87,175.97,175.78,175.91,2217.0,170.5671,170.6641,170.4798,170.6059,2217.0
2021-09-14 11:20:00,175.87,176.26,175.86,176.17,21241.0,170.5671,170.9453,170.5574,170.8581,21241.0
2021-09-14 11:25:00,176.22,176.22,175.98,175.99,4100.0,170.9065,170.9065,170.6738,170.6835,4100.0
2021-09-14 11:30:00,175.98,176.14,175.96,176.13,6776.0,170.6738,170.829,170.6544,170.8193,6776.0
2021-09-14 11:35:00,176.2,176.2,175.96,175.96,2400.0,170.8871,170.8871,170.6544,170.6544,2400.0
2021-09-14 11:40:00,176.0,176.08,175.97,176.0,2806.0,170.6932,170.7708,170.6641,170.6932,2806.0
2021-09-14 11:45:00,175.9,175.9,175.55,175.68,2101.0,170.5962,170.5962,170.2567,170.3828,2101.0
2021-09-14 11:50:00,175.53,175.61,175.35,175.43,2074.0,170.2373,170.3149,170.0628,170.1404,2074.0
2021-09-14 11:55:00,175.46,176.01,175.46,176.01,87707.0,170.1695,170.7029,170.1695,170.7029,87707.0
2021-09-14 12:00:00,176.01,176.11,175.93,176.02,5282.0,170.7029,170.7999,170.6253,170.7126,5282.0
2021-09-14 12:05:00,176.05,176.21,175.95,176.21,23119.0,170.7417,170.8968,170.6447,170.8968,23119.0
2021-09-14 12:10:00,176.19,176.35,176.09,176.31,1000.0,170.8774,171.0326,170.7805,170.9938,1000.0
2021-09-14 12:15:00,176.36,176.48,176.33,176.35,2306.0,171.0423,171.1587,171.0132,171.0326,2306.0
2021-09-14 12:20:00,176.4,176.41,176.28,176.28,1512.0,171.0811,171.0908,170.9647,170.9647,1512.0
2021-09-14 12:25:00,176.25,176.44,176.25,176.41,3701.0,170.9356,171.1199,170.9356,171.0908,3701.0
2021-09-14 12:30:00,176.52,176.55,176.24,176.35,1900.0,171.1975,171.2266,170.9259,171.0326,1900.0
2021-09-14 12:35:00,176.33,176.38,176.27,176.38,1800.0,171.0132,171.0617,170.955,171.0617,1800.0
2021-09-14 12:40:00,176.29,176.29,176.09,176.09,900.0,170.9744,170.9744,170.7805,170.7805,900.0
2021-09-14 12:45:00,176.03,176.2,175.92,176.07,3100.0,170.7223,170.8871,170.6156,170.7611,3100.0
2021-09-14 12:50:00,175.94,176.09,175.81,175.81,1641.0,170.635,170.7805,170.5089,170.5089,1641.0
2021-09-14 12:55:00,175.8,175.81,175.61,175.61,852.0,170.4992,170.5089,170.3149,170.3149,852.0
2021-09-14 13:00:00,175.59,175.65,175.57,175.61,1227.0,170.2955,170.3537,170.2761,170.3149,1227.0
2021-09-14 13:05:00,175.63,175.65,175.4,175.46,800.0,170.3343,170.3537,170.1113,170.1695,800.0
2021-09-14 13:10:00,175.37,175.42,175.37,175.4,1810.0,170.0822,170.1307,170.0822,170.1113,1810.0
2021-09-14 13:15:00,175.43,175.43,175.4,175.4,302.0,170.1404,170.1404,170.1113,170.1113,302.0
2021-09-14 13:20:00,175.44,175.75,175.44,175.75,1731.0,170.1501,170.4507,170.1501,170.4507,1731.0
2021-09-14 13:25:00,175.71,175.78,175.68,175.71,1100.0,170.4119,170.4798,170.3828,170.4119,1100.0
2021-09-14 13:30:00,175.72,175.73,175.64,175.71,1521.0,170.4216,170.4313,170.344,170.4119,1521.0
2021-09-14 13:35:00,175.69,175.75,175.68,175.74,816.0,170.3925,170.4507,170.3828,170.441,816.0
2021-09-14 13:40:00,175.78,175.84,175.72,175.84,1306.0,170.4798,170.538,170.4216,170.538,1306.0
2021-09-14 13:45:00,175.85,175.9,175.74,175.75,1600.0,170.5477,170.5962,170.441,170.4507,1600.0
2021-09-14 13:50:00,175.52,175.86,175.52,175.78,20113.0,170.2276,170.5574,170.2276,170.4798,20113.0
2021-09-14 13:55:00,175.75,175.88,175.75,175.88,1122.0,170.4507,170.5768,170.4507,170.5768,1122.0
2021-09-14 14:00:00,175.72,175.91,175.71,175.86,1033.0,170.4216,170.6059,170.4119,170.5574,1033.0
2021-09-14 14:05:00,175.8,176.06,175.8,176.03,2100.0,170.4992,170.7514,170.4992,170.7223,2100.0
2021-09-14 14:10:00,176.01,176.02,175.83,175.97,1329.0,170.7029,170.7126,170.5283,170.6641,1329.0
2021-09-14 14:15:00,175.92,175.96,175.85,175.91,1309.0,170.6156,170.6544,170.5477,170.6059,1309.0
2021-09-14 14:20:00,175.92,175.92,175.76,175.79,1404.0,170.6156,170.6156,170.4604,170.4895,1404.0
2021-09-14 14:25:00,175.7,175.77,175.61,175.7,3282.0,170.4022,170.4701,170.3149,170.4022,3282.0
2021-09-14 14:30:00,175.48,175.48,175.23,175.23,1055.0,170.1889,170.1889,169.9464,169.9464,1055.0
2021-09-14 14:35:00,175.2,175.33,175.2,175.27,2503.0,169.9173,170.0434,169.9173,169.9852,2503.0
2021-09-14 14:40:00,175.37,175.44,175.22,175.22,1300.0,170.0822,170.1501,169.9367,169.9367,1300.0
2021-09-14 14:45:00,175.23,175.23,175.07,175.11,4370.0,169.9464,169.9464,169.7912,169.83,4370.0
2021-09-14 14:50:00,175.11,175.34,175.1,175.34,13554.0,169.83,170.0531,169.8203,170.0531,13554.0
2021-09-14 14:55:00,175.34,175.44,175.28,175.4,3095.0,170.0531,170.1501,169.9949,170.1113,3095.0
2021-09-14 15:00:00,175.33,175.45,175.28,175.45,3235.0,170.0434,170.1598,169.9949,170.1598,3235.0
2021-09-14 15:05:00,175.42,175.77,175.42,175.65,2353.0,170.1307,170.4701,170.1307,170.3537,2353.0
2021-09-14 15:10:00,175.69,175.69,175.56,175.61,3300.0,170.3925,170.3925,170.2664,170.3149,3300.0
2021-09-14 15:15:00,175.61,175.8,175.61,175.75,3414.0,170.3149,170.4992,170.3149,170.4507,3414.0
2021-09-14 15:20:00,175.72,176.07,175.68,175.79,14243.0,170.4216,170.7611,170.3828,170.4895,14243.0
2021-09-14 15:25:00,175.63,175.97,175.63,175.9,5155.0,170.3343,170.6641,170.3343,170.5962,5155.0
2021-09-14 15:30:00,175.91,176.02,175.79,175.85,6320.0,170.6059,170.7126,170.4895,170.5477,6320.0
2021-09-14 15:35:00,175.84,175.84,175.64,175.75,6544.0,170.538,170.538,170.344,170.4507,6544.0
2021-09-14 15:40:00,175.74,176.06,175.72,176.0,8114.0,170.441,170.7514,170.4216,170.6932,8114.0
2021-09-14 15:45:00,176.07,176.19,175.88,175.9,7825.0,170.7611,170.8774,170.5768,170.5962,7825.0
2021-09-14 15:50:00,175.94,176.06,175.75,176.04,28871.0,170.635,170.7514,170.4507,170.732,28871.0
2021-09-14 15:55:00,176.03,176.04,175.72,175.72,74188.0,170.7223,170.732,170.4216,170.4216,74188.0
2021-09-15 09:30:00,175.73,176.0,175.1,175.76,17880.0,170.4313,170.6932,169.8203,170.4604,17880.0
2021-09-15 09:35:00,175.75,176.21,175.52,175.63,3474.0,170.4507,170.8968,170.2276,170.3343,3474.0
2021-09-15 09:40:00,175.49,175.76,175.41,175.7,10790.0,170.1986,170.4604,170.121,170.4022,10790.0
2021-09-15 09:45:00,175.7,175.81,175.53,175.68,10174.0,170.4022,170.5089,170.2373,170.3828,10174.0
2021-09-15 09:50:00,175.75,175.81,175.31,175.75,9405.0,170.4507,170.5089,170.024,170.4507,9405.0
2021-09-15 09:55:00,175.76,175.94,175.4,175.94,26918.0,170.4604,170.635,170.1113,170.635,26918.0
2021-09-15 10:00:00,175.83,176.1,175.75,176.1,7897.0,170.5283,170.7902,170.4507,170.7902,7897.0
2021-09-15 10:05:00,176.0,176.16,175.81,175.86,11046.0,170.6932,170.8484,170.5089,170.5574,11046.0
2021-09-15 10:10:00,176.0,176.0,175.54,175.58,2773.0,170.6932,170.6932,170.247,170.2858,2773.0
2021-09-15 10:15:00,175.45,175.7,175.45,175.7,11754.0,170.1598,170.4022,170.1598,170.4022,11754.0
2021-09-15 10:20:00,175.7,175.7,175.44,175.49,9658.0,170.4022,170.4022,170.1501,170.1986,9658.0
2021-09-15 10:25:00,175.59,175.65,175.33,175.33,1431.0,170.2955,170.3537,170.0434,170.0434,1431.0
2021-09-15 10:30:00,175.44,175.89,175.41,175.55,4401.0,170.1501,170.5865,170.121,170.2567,4401.0
2021-09-15 10:35:00,175.57,175.57,175.35,175.35,1400.0,170.2761,170.2761,170.0628,170.0628,1400.0
2021-09-15 10:40:00,175.2,175.2,174.91,175.0,1300.0,169.9173,169.9173,169.636,169.7233,1300.0
2021-09-15 10:45:00,174.77,175.06,174.75,175.06,1495.0,169.5003,169.7815,169.4809,169.7815,1495.0
2021-09-15 10:50:00,174.98,174.98,174.45,174.45,2124.0,169.7039,169.7039,169.1899,169.1899,2124.0
2021-09-15 10:55:00,174.56,175.02,174.45,175.0,2200.0,169.2966,169.7427,169.1899,169.7233,2200.0
2021-09-15 11:00:00,174.73,174.93,174.63,174.89,2172.0,169.4615,169.6554,169.3645,169.6166,2172.0
2021-09-15 11:05:00,174.99,175.0,174.81,174.93,2038.0,169.7136,169.7233,169.5391,169.6554,2038.0
2021-09-15 11:10:00,174.79,175.01,174.79,174.91,1600.0,169.5197,169.733,169.5197,169.636,1600.0
2021-09-15 11:15:00,174.93,175.02,174.89,174.89,1700.0,169.6554,169.7427,169.6166,169.6166,1700.0
2021-09-15 11:20:00,175.05,175.05,174.77,174.87,3096.0,169.7718,169.7718,169.5003,169.5972,3096.0
2021-09-15 11:25:00,174.83,175.01,174.77,175.0,1208.0,169.5585,169.733,169.5003,169.7233,1208.0
2021-09-15 11:30:00,174.86,175.03,174.86,174.87,4269.0,169.5875,169.7524,169.5875,169.5972,4269.0
2021-09-15 11:35:00,174.88,175.21,174.88,175.07,2405.0,169.6069,169.927,169.6069,169.7912,2405.0
2021-09-15 11:40:00,175.1,175.15,174.92,175.12,121204.0,169.8203,169.8688,169.6457,169.8397,121204.0
2021-09-15 11:45:00,175.12,175.13,174.76,174.76,5906.0,169.8397,169.8494,169.4906,169.4906,5906.0
2021-09-15 11:50:00,174.83,175.03,174.82,175.0,3529.0,169.5585,169.7524,169.5488,169.7233,3529.0
2021-09-15 11:55:00,175.0,175.07,174.8,174.95,4205.0,169.7233,169.7912,169.5294,169.6748,4205.0
2021-09-15 12:00:00,174.94,175.01,174.87,174.9,6100.0,169.6651,169.733,169.5972,169.6263,6100.0
2021-09-15 12:05:00,174.95,175.29,174.94,175.2,21899.0,169.6748,170.0046,169.6651,169.9173,21899.0
2021-09-15 12:10:00,175.2,175.58,175.17,175.58,16818.0,169.9173,170.2858,169.8882,170.2858,16818.0
2021-09-15 12:15:00,175.62,175.83,175.57,175.83,1102.0,170.3246,170.5283,170.2761,170.5283,1102.0
2021-09-15 12:20:00,175.83,175.93,175.79,175.79,1201.0,170.5283,170.6253,170.4895,170.4895,1201.0
2021-09-15 12:25:00,175.79,176.0,175.76,175.9,1745.0,170.4895,170.6932,170.4604,170.5962,1745.0
2021-09-15 12:30:00,175.97,175.97,175.75,175.75,1724.0,170.6641,170.6641,170.4507,170.4507,1724.0
2021-09-15 12:35:00,175.75,175.81,175.57,175.7,10301.0,170.4507,170.5089,170.2761,170.4022,10301.0
2021-09-15 12:40:00,175.73,175.97,175.68,175.9,11930.0,170.4313,170.6641,170.3828,170.5962,11930.0
2021-09-15 12:45:00,175.9,175.92,175.72,175.9,8475.0,170.5962,170.6156,170.4216,170.5962,8475.0
2021-09-15 12:50:00,175.88,175.88,175.7,175.76,4600.0,170.5768,170.5768,170.4022,170.4604,4600.0
2021-09-15 12:55:00,175.78,175.79,175.48,175.5,7398.0,170.4798,170.4895,170.1889,170.2083,7398.0
2021-09-15 13:00:00,175.47,175.55,175.44,175.44,18740.0,170.1792,170.2567,170.1501,170.1501,18740.0
2021-09-15 13:05:00,175.47,175.53,175.39,175.39,14479.0,170.1792,170.2373,170.1016,170.1016,14479.0
2021-09-15 13:10:00,175.37,175.57,175.37,175.5,10843.0,170.0822,170.2761,170.0822,170.2083,10843.0
2021-09-15 13:15:00,175.5,175.53,175.34,175.47,17554.0,170.2083,170.2373,170.0531,170.1792,17554.0
2021-09-15 13:20:00,175.5,175.87,175.48,175.49,18775.0,170.2083,170.5671,170.1889,170.1986,18775.0
2021-09-15 13:25:00,175.51,175.63,175.42,175.47,13915.0,170.218,170.3343,170.1307,170.1792,13915.0
2021-09-15 13:30:00,175.43,175.54,175.38,175.42,13775.0,170.1404,170.247,170.0919,170.1307,13775.0
2021-09-15 13:35:00,175.41,175.43,175.3,175.3,3531.0,170.121,170.1404,170.0143,170.0143,3531.0
2021-09-15 13:40:00,175.4,175.44,175.29,175.4,3685.0,170.1113,170.1501,170.0046,170.1113,3685.0
2021-09-15 13:45:00,175.41,175.42,175.22,175.24,5537.0,170.121,170.1307,169.9367,169.9561,5537.0
2021-09-15 13:50:00,175.23,175.4,175.22,175.38,1366.0,169.9464,170.1113,169.9367,170.0919,1366.0
2021-09-15 13:55:00,175.4,175.4,175.25,175.25,4009.0,170.1113,170.1113,169.9658,169.9658,4009.0
2021-09-15 14:00:00,175.29,175.29,175.14,175.18,1392.0,170.0046,170.0046,169.8591,169.8979,1392.0
2021-09-15 14:05:00,175.25,175.27,175.15,175.25,3637.0,169.9658,169.9852,169.8688,169.9658,3637.0
2021-09-15 14:10:00,175.25,175.26,174.97,175.05,3156.0,169.9658,169.9755,169.6942,169.7718,3156.0
2021-09-15 14:15:00,175.03,175.06,174.92,174.92,3901.0,169.7524,169.7815,169.6457,169.6457,3901.0
2021-09-15 14:20:00,174.92,174.92,174.76,174.77,2730.0,169.6457,169.6457,169.4906,169.5003,2730.0
2021-09-15 14:25:00,174.79,174.94,174.79,174.93,4153.0,169.5197,169.6651,169.5197,169.6554,4153.0
2021-09-15 14:30:00,174.99,175.04,174.95,175.01,4479.0,169.7136,169.7621,169.6748,169.733,4479.0
2021-09-15 14:35:00,175.03,175.04,174.84,174.84,2900.0,169.7524,169.7621,169.5682,169.5682,2900.0
2021-09-15 14:40:00,174.9,175.01,174.84,175.01,1500.0,169.6263,169.733,169.5682,169.733,1500.0
2021-09-15 14:45:00,175.01,175.17,174.95,175.08,30417.0,169.733,169.8882,169.6748,169.8009,30417.0
2021-09-15 14:50:00,175.08,175.25,174.97,175.11,4981.0,169.8009,169.9658,169.6942,169.83,4981.0
2021-09-15 14:55:00,175.14,175.14,174.94,174.96,1742.0,169.8591,169.8591,169.6651,169.6845,1742.0
2021-09-15 15:00:00,174.95,175.0,174.78,174.81,3401.0,169.6748,169.7233,169.51,169.5391,3401.0
2021-09-15 15:05:00,174.89,174.93,174.88,174.92,766.0,169.6166,169.6554,169.6069,169.6457,766.0
2021-09-15 15:10:00,174.92,175.01,174.88,174.95,8411.0,169.6457,169.733,169.6069,169.6748,8411.0
2021-09-15 15:15:00,174.94,175.01,174.85,174.93,4196.0,169.6651,169.733,169.5779,169.6554,4196.0
2021-09-15 15:20:00,174.99,175.04,174.84,174.94,3309.0,169.7136,169.7621,169.5682,169.6651,3309.0
2021-09-15 15:25:00,175.01,175.02,174.85,174.92,5548.0,169.733,169.7427,169.5779,169.6457,5548.0
2021-09-15 15:30:00,174.89,175.26,174.77,175.25,7557.0,169.6166,169.9755,169.5003,169.9658,7557.0
2021-09-15 15:35:00,175.21,175.43,175.12,175.14,26895.0,169.927,170.1404,169.8397,169.8591,26895.0
2021-09-15 15:40:00,175.1,175.54,175.02,175.54,7550.0,169.8203,170.247,169.7427,170.247,7550.0
2021-09-15 15:45:00,175.56,175.62,175.41,175.41,9788.0,170.2664,170.3246,170.121,170.121,9788.0
2021-09-15 15:50:00,175.56,175.62,175.39,175.48,17217.0,170.2664,170.3246,170.1016,170.1889,17217.0
2021-09-15 15:55:00,175.43,175.44,174.89,175.01,71310.0,170.1404,170.1501,169.6166,169.733,71310.0
2021-09-16 09:30:00,174.73,175.13,174.17,175.13,7614.0,169.4615,169.8494,168.9184,169.8494,7614.0
2021-09-16 09:35:00,174.81,174.81,174.44,174.47,2548.0,169.5391,169.5391,169.1802,169.2093,2548.0
2021-09-16 09:40:00,174.45,174.78,174.4,174.4,2315.0,169.1899,169.51,169.1414,169.1414,2315.0
2021-09-16 09:45:00,174.38,174.49,174.12,174.23,3000.0,169.122,169.2287,168.8699,168.9765,3000.0
2021-09-16 09:50:00,174.23,174.67,174.18,174.52,10770.0,168.9765,169.4033,168.9281,169.2578,10770.0
2021-09-16 09:55:00,174.48,174.51,174.15,174.31,2413.0,169.219,169.2481,168.899,169.0541,2413.0
2021-09-16 10:00:00,174.27,174.27,173.74,173.75,2554.0,169.0153,169.0153,168.5013,168.511,2554.0
2021-09-16 10:05:00,173.82,173.87,173.63,173.66,1400.0,168.5789,168.6274,168.3946,168.4237,1400.0
2021-09-16 10:10:00,173.77,173.92,173.71,173.72,1646.0,168.5304,168.6759,168.4722,168.4819,1646.0
2021-09-16 10:15:00,173.65,173.77,173.6,173.62,1015.0,168.414,168.5304,168.3655,168.3849,1015.0
2021-09-16 10:20:00,173.87,174.0,173.64,173.72,2294.0,168.6274,168.7535,168.4043,168.4819,2294.0
2021-09-16 10:25:00,173.78,173.78,173.6,173.74,1319.0,168.5401,168.5401,168.3655,168.5013,1319.0
2021-09-16 10:30:00,173.66,173.66,173.39,173.4,1209.0,168.4237,168.4237,168.1619,168.1716,1209.0
2021-09-16 10:35:00,173.5,173.53,173.36,173.4,1170.0,168.2686,168.2977,168.1328,168.1716,1170.0
2021-09-16 10:40:00,173.5,173.5,173.31,173.33,1906.0,168.2686,168.2686,168.0843,168.1037,1906.0
2021-09-16 10:45:00,173.26,173.26,173.12,173.19,825.0,168.0358,168.0358,167.9,167.9679,825.0
2021-09-16 10:50:00,173.17,173.17,172.59,172.59,3932.0,167.9485,167.9485,167.386,167.386,3932.0
2021-09-16 10:55:00,172.53,173.0,172.43,173.0,1772.0,167.3278,167.7836,167.2308,167.7836,1772.0
2021-09-16 11:00:00,173.22,173.33,173.19,173.2,15200.0,167.997,168.1037,167.9679,167.9776,15200.0
2021-09-16 11:05:00,173.21,173.27,173.11,173.26,9402.0,167.9873,168.0455,167.8903,168.0358,9402.0
2021-09-16 11:10:00,173.2,173.4,173.13,173.36,1401.0,167.9776,168.1716,167.9097,168.1328,1401.0
2021-09-16 11:15:00,173.29,173.29,173.07,173.07,1693.0,168.0649,168.0649,167.8515,167.8515,1693.0
2021-09-16 11:20:00,173.11,173.38,173.11,173.38,3250.0,167.8903,168.1522,167.8903,168.1522,3250.0
2021-09-16 11:25:00,173.49,173.56,173.43,173.44,907.0,168.2589,168.3267,168.2007,168.2104,907.0
2021-09-16 11:30:00,173.37,173.47,173.21,173.21,1636.0,168.1425,168.2395,167.9873,167.9873,1636.0
2021-09-16 11:35:00,173.12,173.12,172.92,173.09,3099.0,167.9,167.9,167.706,167.8709,3099.0
2021-09-16 11:40:00,173.03,173.15,172.97,172.97,26836.0,167.8127,167.9291,167.7545,167.7545,26836.0
2021-09-16 11:45:00,172.91,173.13,172.91,173.11,9100.0,167.6963,167.9097,167.6963,167.8903,9100.0
2021-09-16 11:50:00,173.04,173.34,173.03,173.3,2310.0,167.8224,168.1134,167.8127,168.0746,2310.0
2021-09-16 11:55:00,173.29,173.42,173.25,173.42,1315.0,168.0649,168.191,168.0261,168.191,1315.0
2021-09-16 12:00:00,173.38,173.38,173.0,173.12,1889.0,168.1522,168.1522,167.7836,167.9,1889.0
2021-09-16 12:05:00,173.12,173.16,173.11,173.15,753.0,167.9,167.9388,167.8903,167.9291,753.0
2021-09-16 12:10:00,173.19,173.57,173.19,173.57,2437.0,167.9679,168.3364,167.9679,168.3364,2437.0
2021-09-16 12:15:00,173.58,173.59,173.42,173.5,3757.0,168.3461,168.3558,168.191,168.2686,3757.0
2021-09-16 12:20:00,173.56,173.66,173.48,173.52,9072.0,168.3267,168.4237,168.2492,168.288,9072.0
2021-09-16 12:25:00,173.56,173.56,173.45,173.5,4002.0,168.3267,168.3267,168.2201,168.2686,4002.0
2021-09-16 12:30:00,173.5,173.52,173.45,173.5,6864.0,168.2686,168.288,168.2201,168.2686,6864.0
2021-09-16 12:35:00,173.5,173.52,173.47,173.49,1407.0,168.2686,168.288,168.2395,168.2589,1407.0
2021-09-16 12:40:00,173.51,173.51,173.31,173.36,4521.0,168.2783,168.2783,168.0843,168.1328,4521.0
2021-09-16 12:45:00,173.35,173.41,173.31,173.4,2907.0,168.1231,168.1813,168.0843,168.1716,2907.0
2021-09-16 12:50:00,173.41,173.41,173.15,173.15,3823.0,168.1813,168.1813,167.9291,167.9291,3823.0
2021-09-16 12:55:00,173.1,173.19,172.89,173.0,6100.0,167.8806,167.9679,167.6769,167.7836,6100.0
2021-09-16 13:00:00,172.95,172.95,172.88,172.94,1800.0,167.7351,167.7351,167.6673,167.7254,1800.0
2021-09-16 13:05:00,172.92,172.93,172.84,172.87,4100.0,167.706,167.7157,167.6285,167.6576,4100.0
2021-09-16 13:10:00,172.82,172.9,172.82,172.88,3900.0,167.6091,167.6866,167.6091,167.6673,3900.0
2021-09-16 13:15:00,172.89,172.92,172.85,172.89,7215.0,167.6769,167.706,167.6382,167.6769,7215.0
2021-09-16 13:20:00,172.89,173.1,172.86,173.0,9797.0,167.6769,167.8806,167.6479,167.7836,9797.0
2021-09-16 13:25:00,172.98,173.03,172.85,172.86,5967.0,167.7642,167.8127,167.6382,167.6479,5967.0
2021-09-16 13:30:00,172.84,172.91,172.78,172.91,3803.0,167.6285,167.6963,167.5703,167.6963,3803.0
2021-09-16 13:35:00,172.87,172.87,172.73,172.77,2547.0,167.6576,167.6576,167.5218,167.5606,2547.0
2021-09-16 13:40:00,172.72,172.76,172.65,172.65,1302.0,167.5121,167.5509,167.4442,167.4442,1302.0
2021-09-16 13:45:00,172.59,172.63,172.56,172.61,1507.0,167.386,167.4248,167.3569,167.4054,1507.0
2021-09-16 13:50:00,172.6,172.63,172.52,172.54,7542.0,167.3957,167.4248,167.3181,167.3375,7542.0
2021-09-16 13:55:00,172.62,172.75,172.54,172.72,3710.0,167.4151,167.5412,167.3375,167.5121,3710.0
2021-09-16 14:00:00,172.74,172.74,172.56,172.59,2055.0,167.5315,167.5315,167.3569,167.386,2055.0
2021-09-16 14:05:00,172.61,172.66,172.59,172.65,908.0,167.4054,167.4539,167.386,167.4442,908.0
2021-09-16 14:10:00,172.75,172.94,172.72,172.72,2953.0,167.5412,167.7254,167.5121,167.5121,2953.0
2021-09-16 14:15:00,172.72,172.84,172.7,172.7,1903.0,167.5121,167.6285,167.4927,167.4927,1903.0
2021-09-16 14:20:00,172.69,172.7,172.52,172.56,4733.0,167.483,167.4927,167.3181,167.3569,4733.0
2021-09-16 14:25:00,172.59,172.73,172.49,172.7,9577.0,167.386,167.5218,167.289,167.4927,9577.0
2021-09-16 14:30:00,172.65,172.88,172.65,172.88,3321.0,167.4442,167.6673,167.4442,167.6673,3321.0
2021-09-16 14:35:00,172.91,173.0,172.89,173.0,3183.0,167.6963,167.7836,167.6769,167.7836,3183.0
2021-09-16 14:40:00,172.95,172.98,172.86,172.9,2111.0,167.7351,167.7642,167.6479,167.6866,2111.0
2021-09-16 14:45:00,172.77,172.86,172.76,172.84,1206.0,167.5606,167.6479,167.5509,167.6285,1206.0
2021-09-16 14:50:00,172.78,172.78,172.68,172.75,3166.0,167.5703,167.5703,167.4733,167.5412,3166.0
2021-09-16 14:55:00,172.82,172.94,172.79,172.79,2446.0,167.6091,167.7254,167.58,167.58,2446.0
2021-09-16 15:00:00,172.86,172.96,172.86,172.93,2490.0,167.6479,167.7448,167.6479,167.7157,2490.0
2021-09-16 15:05:00,172.95,173.05,172.95,173.0,7985.0,167.7351,167.8321,167.7351,167.7836,7985.0
2021-09-16 15:10:00,173.01,173.01,172.83,172.85,2569.0,167.7933,167.7933,167.6188,167.6382,2569.0
2021-09-16 15:15:00,172.84,173.15,172.84,173.09,15652.0,167.6285,167.9291,167.6285,167.8709,15652.0
2021-09-16 15:20:00,173.09,173.23,173.09,173.14,69455.0,167.8709,168.0067,167.8709,167.9194,69455.0
2021-09-16 15:25:00,173.18,173.19,172.86,172.86,13939.0,167.9582,167.9679,167.6479,167.6479,13939.0
2021-09-16 15:30:00,172.85,173.0,172.75,172.76,5402.0,167.6382,167.7836,167.5412,167.5509,5402.0
2021-09-16 15:35:00,172.73,172.81,172.64,172.81,4808.0,167.5218,167.5994,167.4345,167.5994,4808.0
2021-09-16 15:40:00,172.76,172.86,172.66,172.66,6737.0,167.5509,167.6479,167.4539,167.4539,6737.0
2021-09-16 15:45:00,172.68,172.71,172.49,172.5,17744.0,167.4733,167.5024,167.289,167.2987,17744.0
2021-09-16 15:50:00,172.62,172.73,172.5,172.69,14974.0,167.4151,167.5218,167.2987,167.483,14974.0
2021-09-16 15:55:00,172.69,172.76,172.5,172.53,69598.0,167.483,167.5509,167.2987,167.3278,69598.0
2021-09-17 09:30:00,171.59,172.81,171.2,172.81,107342.0,166.4161,167.5994,166.0379,167.5994,107342.0
2021-09-17 09:35:00,172.5,172.51,171.84,172.22,1261.0,167.2987,167.3084,166.6586,167.0272,1261.0
2021-09-17 09:40:00,172.31,172.57,172.04,172.04,4371.0,167.1144,167.3666,166.8526,166.8526,4371.0
2021-09-17 09:45:00,172.07,172.13,171.62,171.77,3730.0,166.8817,166.9399,166.4452,166.5907,3730.0
2021-09-17 09:50:00,172.0,172.02,171.3,171.3,3943.0,166.8138,166.8332,166.1349,166.1349,3943.0
2021-09-17 09:55:00,171.3,171.63,171.28,171.63,2848.0,166.1349,166.4549,166.1155,166.4549,2848.0
2021-09-17 10:00:00,171.8,171.94,171.56,171.65,1716.0,166.6198,166.7556,166.3871,166.4743,1716.0
2021-09-17 10:05:00,171.47,171.59,171.2,171.58,3662.0,166.2998,166.4161,166.0379,166.4064,3662.0
2021-09-17 10:10:00,171.56,171.76,171.31,171.44,8400.0,166.3871,166.581,166.1446,166.2707,8400.0
2021-09-17 10:15:00,171.27,171.85,171.15,171.85,9512.0,166.1058,166.6683,165.9894,166.6683,9512.0
2021-09-17 10:20:00,171.8,172.0,171.44,171.44,5452.0,166.6198,166.8138,166.2707,166.2707,5452.0
2021-09-17 10:25:00,171.3,171.56,171.15,171.44,24424.0,166.1349,166.3871,165.9894,166.2707,24424.0
2021-09-17 10:30:00,171.55,171.62,171.36,171.58,3059.0,166.3774,166.4452,166.1931,166.4064,3059.0
2021-09-17 10:35:00,171.61,172.04,171.61,171.96,5506.0,166.4355,166.8526,166.4355,166.775,5506.0
2021-09-17 10:40:00,171.86,171.9,171.67,171.74,1000.0,166.678,166.7168,166.4937,166.5616,1000.0
2021-09-17 10:45:00,171.61,171.78,171.58,171.78,2100.0,166.4355,166.6004,166.4064,166.6004,2100.0
2021-09-17 10:50:00,171.74,172.1,171.65,172.02,9998.0,166.5616,166.9108,166.4743,166.8332,9998.0
2021-09-17 10:55:00,172.0,172.0,171.47,171.78,2673.0,166.8138,166.8138,166.2998,166.6004,2673.0
2021-09-17 11:00:00,171.77,172.06,171.69,171.74,9219.0,166.5907,166.872,166.5131,166.5616,9219.0
2021-09-17 11:05:00,171.59,171.74,171.39,171.39,9915.0,166.4161,166.5616,166.2222,166.2222,9915.0
2021-09-17 11:10:00,171.37,171.71,171.21,171.71,69509.0,166.2028,166.5325,166.0476,166.5325,69509.0
2021-09-17 11:15:00,171.82,172.04,171.56,171.71,6922.0,166.6392,166.8526,166.3871,166.5325,6922.0
2021-09-17 11:20:00,171.71,172.01,171.67,171.67,8904.0,166.5325,166.8235,166.4937,166.4937,8904.0
2021-09-17 11:25:00,171.67,172.0,171.67,171.89,3964.0,166.4937,166.8138,166.4937,166.7071,3964.0
2021-09-17 11:30:00,171.9,171.9,171.55,171.74,4335.0,166.7168,166.7168,166.3774,166.5616,4335.0
2021-09-17 11:35:00,171.65,171.88,171.65,171.88,4978.0,166.4743,166.6974,166.4743,166.6974,4978.0
2021-09-17 11:40:00,172.0,172.13,171.71,171.71,5986.0,166.8138,166.9399,166.5325,166.5325,5986.0
2021-09-17 11:45:00,171.72,171.72,171.49,171.56,1080.0,166.5422,166.5422,166.3192,166.3871,1080.0
2021-09-17 11:50:00,171.54,171.54,171.23,171.27,5731.0,166.3677,166.3677,166.067,166.1058,5731.0
2021-09-17 11:55:00,171.15,171.37,171.14,171.37,14082.0,165.9894,166.2028,165.9797,166.2028,14082.0
2021-09-17 12:00:00,171.44,171.55,171.25,171.25,5587.0,166.2707,166.3774,166.0864,166.0864,5587.0
2021-09-17 12:05:00,171.3,171.44,171.21,171.34,3605.0,166.1349,166.2707,166.0476,166.1737,3605.0
2021-09-17 12:10:00,171.3,171.32,171.02,171.02,7120.0,166.1349,166.1543,165.8633,165.8633,7120.0
2021-09-17 12:15:00,170.93,170.94,170.78,170.82,2271.0,165.776,165.7857,165.6306,165.6694,2271.0
2021-09-17 12:20:00,170.73,170.85,170.72,170.85,629.0,165.5821,165.6985,165.5724,165.6985,629.0
2021-09-17 12:25:00,170.85,170.97,170.75,170.8,1999.0,165.6985,165.8148,165.6015,165.65,1999.0
2021-09-17 12:30:00,170.75,170.87,170.73,170.84,1245.0,165.6015,165.7179,165.5821,165.6888,1245.0
2021-09-17 12:35:00,170.85,171.0,170.85,170.86,1302.0,165.6985,165.8439,165.6985,165.7082,1302.0
2021-09-17 12:40:00,170.95,170.95,170.71,170.71,700.0,165.7954,165.7954,165.5627,165.5627,700.0
2021-09-17 12:45:00,170.75,170.75,170.64,170.64,711.0,165.6015,165.6015,165.4948,165.4948,711.0
2021-09-17 12:50:00,170.71,170.84,170.63,170.8,1937.0,165.5627,165.6888,165.4851,165.65,1937.0
2021-09-17 12:55:00,170.77,170.86,170.68,170.78,1475.0,165.6209,165.7082,165.5336,165.6306,1475.0
2021-09-17 13:00:00,170.83,170.84,170.75,170.77,1750.0,165.6791,165.6888,165.6015,165.6209,1750.0
2021-09-17 13:05:00,170.83,170.91,170.82,170.91,752.0,165.6791,165.7567,165.6694,165.7567,752.0
2021-09-17 13:10:00,170.9,171.01,170.89,170.97,7612.0,165.747,165.8536,165.7373,165.8148,7612.0
2021-09-17 13:15:00,170.93,171.0,170.88,170.93,2578.0,165.776,165.8439,165.7276,165.776,2578.0
2021-09-17 13:20:00,170.94,171.15,170.94,171.08,22915.0,165.7857,165.9894,165.7857,165.9215,22915.0
2021-09-17 13:25:00,171.04,171.22,171.02,171.16,18077.0,165.8827,166.0573,165.8633,165.9991,18077.0
2021-09-17 13:30:00,171.09,171.09,170.84,170.87,6643.0,165.9312,165.9312,165.6888,165.7179,6643.0
2021-09-17 13:35:00,170.92,170.93,170.72,170.72,1027.0,165.7664,165.776,165.5724,165.5724,1027.0
2021-09-17 13:40:00,170.72,170.78,170.43,170.5,6009.0,165.5724,165.6306,165.2911,165.359,6009.0
2021-09-17 13:45:00,170.53,170.53,170.19,170.2,1500.0,165.3881,165.3881,165.0584,165.0681,1500.0
2021-09-17 13:50:00,170.2,170.32,170.16,170.32,2200.0,165.0681,165.1844,165.0293,165.1844,2200.0
2021-09-17 13:55:00,170.17,170.21,170.13,170.13,1400.0,165.039,165.0778,165.0002,165.0002,1400.0
2021-09-17 14:00:00,170.12,170.22,170.08,170.22,1337.0,164.9905,165.0875,164.9517,165.0875,1337.0
2021-09-17 14:05:00,170.23,170.23,170.12,170.18,1900.0,165.0972,165.0972,164.9905,165.0487,1900.0
2021-09-17 14:10:00,170.21,170.3,170.1,170.22,5556.0,165.0778,165.165,164.9711,165.0875,5556.0
2021-09-17 14:15:00,170.26,170.46,170.26,170.41,3196.0,165.1263,165.3202,165.1263,165.2717,3196.0
2021-09-17 14:20:00,170.41,170.52,170.4,170.45,3421.0,165.2717,165.3784,165.262,165.3105,3421.0
2021-09-17 14:25:00,170.42,170.44,170.28,170.39,1764.0,165.2814,165.3008,165.1456,165.2523,1764.0
2021-09-17 14:30:00,170.36,170.4,170.26,170.4,1542.0,165.2232,165.262,165.1263,165.262,1542.0
2021-09-17 14:35:00,170.36,170.39,170.29,170.37,1983.0,165.2232,165.2523,165.1553,165.2329,1983.0
2021-09-17 14:40:00,170.33,170.39,170.22,170.34,2778.0,165.1941,165.2523,165.0875,165.2038,2778.0
2021-09-17 14:45:00,170.34,170.38,170.19,170.21,6645.0,165.2038,165.2426,165.0584,165.0778,6645.0
2021-09-17 14:50:00,170.19,170.2,169.9,170.1,10703.0,165.0584,165.0681,164.7771,164.9711,10703.0
2021-09-17 14:55:00,170.16,170.34,170.13,170.24,2845.0,165.0293,165.2038,165.0002,165.1069,2845.0
2021-09-17 15:00:00,170.27,170.46,170.27,170.46,1098.0,165.1359,165.3202,165.1359,165.3202,1098.0
2021-09-17 15:05:00,170.5,170.5,170.25,170.26,1669.0,165.359,165.359,165.1166,165.1263,1669.0
2021-09-17 15:10:00,170.18,170.19,170.12,170.16,1259.0,165.0487,165.0584,164.9905,165.0293,1259.0
2021-09-17 15:15:00,170.2,170.24,169.86,169.88,8432.0,165.0681,165.1069,164.7383,164.7577,8432.0
2021-09-17 15:20:00,169.91,170.01,169.79,170.01,4906.0,164.7868,164.8838,164.6704,164.8838,4906.0
2021-09-17 15:25:00,170.0,170.22,169.94,170.03,9944.0,164.8741,165.0875,164.8159,164.9032,9944.0
2021-09-17 15:30:00,170.04,170.12,169.96,170.01,9142.0,164.9129,164.9905,164.8353,164.8838,9142.0
2021-09-17 15:35:00,170.02,170.13,169.84,170.1,17295.0,164.8935,165.0002,164.7189,164.9711,17295.0
2021-09-17 15:40:00,170.12,170.22,169.86,170.09,12088.0,164.9905,165.0875,164.7383,164.9614,12088.0
2021-09-17 15:45:00,170.07,170.07,169.59,169.69,13475.0,164.942,164.942,164.4765,164.5734,13475.0
2021-09-17 15:50:00,169.73,170.29,169.73,170.21,34664.0,164.6122,165.1553,164.6122,165.0778,34664.0
2021-09-17 15:55:00,170.18,170.21,169.82,169.88,41167.0,165.0487,165.0778,164.6995,164.7577,41167.0
2021-09-20 09:30:00,167.07,167.84,166.31,167.71,17084.0,162.0324,162.7792,161.2954,162.6531,17084.0
2021-09-20 09:35:00,167.54,167.99,167.35,167.78,8137.0,162.4883,162.9247,162.304,162.721,8137.0
2021-09-20 09:40:00,167.58,168.44,167.57,168.15,3040.0,162.5271,163.3611,162.5174,163.0799,3040.0
2021-09-20 09:45:00,168.34,168.45,168.0,168.43,3461.0,163.2641,163.3708,162.9344,163.3514,3461.0
2021-09-20 09:50:00,168.36,168.36,167.62,167.73,8750.0,163.2835,163.2835,162.5659,162.6725,8750.0
2021-09-20 09:55:00,167.92,168.48,167.78,168.48,2209.0,162.8568,163.3999,162.721,163.3999,2209.0
2021-09-20 10:00:00,168.24,168.76,167.73,168.76,9975.0,163.1672,163.6715,162.6725,163.6715,9975.0
2021-09-20 10:05:00,168.72,169.62,168.61,168.61,8926.0,163.6327,164.5055,163.526,163.526,8926.0
2021-09-20 10:10:00,168.48,169.11,168.25,168.69,2736.0,163.3999,164.0109,163.1769,163.6036,2736.0
2021-09-20 10:15:00,168.62,168.71,168.22,168.4,5263.0,163.5357,163.623,163.1478,163.3223,5263.0
2021-09-20 10:20:00,168.34,169.0,168.33,168.97,2925.0,163.2641,163.9042,163.2544,163.8751,2925.0
2021-09-20 10:25:00,168.81,169.32,168.68,168.91,7090.0,163.72,164.2146,163.5939,163.817,7090.0
2021-09-20 10:30:00,168.93,169.2,168.85,168.85,5437.0,163.8364,164.0982,163.7588,163.7588,5437.0
2021-09-20 10:35:00,169.05,169.24,168.94,169.04,10522.0,163.9527,164.137,163.8461,163.943,10522.0
2021-09-20 10:40:00,169.06,169.06,168.79,168.89,3200.0,163.9624,163.9624,163.7006,163.7976,3200.0
2021-09-20 10:45:00,168.8,169.32,168.71,169.19,10382.0,163.7103,164.2146,163.623,164.0885,10382.0
2021-09-20 10:50:00,169.06,169.32,169.0,169.11,15741.0,163.9624,164.2146,163.9042,164.0109,15741.0
2021-09-20 10:55:00,169.07,169.33,169.03,169.31,5924.0,163.9721,164.2243,163.9333,164.2049,5924.0
2021-09-20 11:00:00,169.3,169.32,169.02,169.26,4816.0,164.1952,164.2146,163.9236,164.1564,4816.0
2021-09-20 11:05:00,169.25,169.54,169.25,169.54,2238.0,164.1467,164.428,164.1467,164.428,2238.0
2021-09-20 11:10:00,169.57,170.46,169.49,170.3,5779.0,164.4571,165.3202,164.3795,165.165,5779.0
2021-09-20 11:15:00,170.22,170.28,169.75,169.83,6453.0,165.0875,165.1456,164.6316,164.7092,6453.0
2021-09-20 11:20:00,169.83,169.9,169.27,169.28,5564.0,164.7092,164.7771,164.1661,164.1758,5564.0
2021-09-20 11:25:00,169.4,169.44,169.17,169.35,6232.0,164.2922,164.331,164.0691,164.2437,6232.0
2021-09-20 11:30:00,169.25,169.29,168.95,169.14,3040.0,164.1467,164.1855,163.8558,164.04,3040.0
2021-09-20 11:35:00,169.13,169.29,169.09,169.1,2504.0,164.0303,164.1855,163.9915,164.0012,2504.0
2021-09-20 11:40:00,169.05,169.29,169.0,169.06,6809.0,163.9527,164.1855,163.9042,163.9624,6809.0
2021-09-20 11:45:00,169.08,169.15,168.83,168.84,6117.0,163.9818,164.0497,163.7394,163.7491,6117.0
2021-09-20 11:50:00,168.92,168.92,168.47,168.67,3853.0,163.8267,163.8267,163.3902,163.5842,3853.0
2021-09-20 11:55:00,168.68,168.73,168.54,168.57,3999.0,163.5939,163.6424,163.4581,163.4872,3999.0
2021-09-20 12:00:00,168.56,168.6,168.27,168.3,3032.0,163.4775,163.5163,163.1963,163.2253,3032.0
2021-09-20 12:05:00,168.24,168.27,168.1,168.13,3002.0,163.1672,163.1963,163.0314,163.0605,3002.0
2021-09-20 12:10:00,168.06,168.23,168.0,168.18,2932.0,162.9926,163.1575,162.9344,163.109,2932.0
2021-09-20 12:15:00,168.15,168.5,168.12,168.5,3052.0,163.0799,163.4193,163.0508,163.4193,3052.0
2021-09-20 12:20:00,168.38,168.5,168.38,168.41,3042.0,163.3029,163.4193,163.3029,163.332,3042.0
2021-09-20 12:25:00,168.41,168.68,168.41,168.68,1230.0,163.332,163.5939,163.332,163.5939,1230.0
2021-09-20 12:30:00,168.48,168.48,168.35,168.42,1048.0,163.3999,163.3999,163.2738,163.3417,1048.0
2021-09-20 12:35:00,168.38,168.54,168.38,168.51,1157.0,163.3029,163.4581,163.3029,163.429,1157.0
2021-09-20 12:40:00,168.53,168.54,168.27,168.27,1440.0,163.4484,163.4581,163.1963,163.1963,1440.0
2021-09-20 12:45:00,168.29,168.4,168.22,168.27,2105.0,163.2157,163.3223,163.1478,163.1963,2105.0
2021-09-20 12:50:00,168.23,168.27,168.14,168.16,1903.0,163.1575,163.1963,163.0702,163.0896,1903.0
2021-09-20 12:55:00,168.1,168.13,168.0,168.06,2716.0,163.0314,163.0605,162.9344,162.9926,2716.0
2021-09-20 13:00:00,168.0,168.33,168.0,168.2,11001.0,162.9344,163.2544,162.9344,163.1284,11001.0
2021-09-20 13:05:00,168.29,168.32,168.18,168.32,2800.0,163.2157,163.2447,163.109,163.2447,2800.0
2021-09-20 13:10:00,168.26,168.39,168.19,168.34,4441.0,163.1866,163.3126,163.1187,163.2641,4441.0
2021-09-20 13:15:00,168.26,168.33,168.14,168.31,3967.0,163.1866,163.2544,163.0702,163.235,3967.0
2021-09-20 13:20:00,168.33,168.49,168.28,168.49,6005.0,163.2544,163.4096,163.206,163.4096,6005.0
2021-09-20 13:25:00,168.56,168.57,168.48,168.55,1563.0,163.4775,163.4872,163.3999,163.4678,1563.0
2021-09-20 13:30:00,168.44,168.5,168.28,168.33,3086.0,163.3611,163.4193,163.206,163.2544,3086.0
2021-09-20 13:35:00,168.32,168.54,168.28,168.53,2504.0,163.2447,163.4581,163.206,163.4484,2504.0
2021-09-20 13:40:00,168.52,168.54,168.25,168.34,3300.0,163.4387,163.4581,163.1769,163.2641,3300.0
2021-09-20 13:45:00,168.31,168.63,168.31,168.63,1401.0,163.235,163.5454,163.235,163.5454,1401.0
2021-09-20 13:50:00,168.7,168.73,168.63,168.63,1700.0,163.6133,163.6424,163.5454,163.5454,1700.0
2021-09-20 13:55:00,168.59,168.64,168.36,168.54,2731.0,163.5066,163.5551,163.2835,163.4581,2731.0
2021-09-20 14:00:00,168.52,168.58,168.31,168.36,2716.0,163.4387,163.4969,163.235,163.2835,2716.0
2021-09-20 14:05:00,168.36,168.45,168.21,168.26,3635.0,163.2835,163.3708,163.1381,163.1866,3635.0
2021-09-20 14:10:00,168.29,168.33,168.22,168.24,9060.0,163.2157,163.2544,163.1478,163.1672,9060.0
2021-09-20 14:15:00,168.28,168.41,168.14,168.41,5045.0,163.206,163.332,163.0702,163.332,5045.0
2021-09-20 14:20:00,168.34,168.4,168.22,168.31,2621.0,163.2641,163.3223,163.1478,163.235,2621.0
2021-09-20 14:25:00,168.31,168.31,168.17,168.17,3460.0,163.235,163.235,163.0993,163.0993,3460.0
2021-09-20 14:30:00,168.13,168.13,167.8,167.8,9980.0,163.0605,163.0605,162.7404,162.7404,9980.0
2021-09-20 14:35:00,167.8,167.81,167.41,167.58,3830.0,162.7404,162.7501,162.3622,162.5271,3830.0
2021-09-20 14:40:00,167.72,168.05,167.72,168.05,10089.0,162.6628,162.9829,162.6628,162.9829,10089.0
2021-09-20 14:45:00,168.01,168.12,167.89,168.0,33202.0,162.9441,163.0508,162.8277,162.9344,33202.0
2021-09-20 14:50:00,168.0,168.11,167.85,167.95,10828.0,162.9344,163.0411,162.7889,162.8859,10828.0
2021-09-20 14:55:00,167.9,168.14,167.84,168.0,25647.0,162.8374,163.0702,162.7792,162.9344,25647.0
2021-09-20 15:00:00,168.0,168.09,167.72,167.89,10505.0,162.9344,163.0217,162.6628,162.8277,10505.0
2021-09-20 15:05:00,167.81,168.02,167.74,167.88,3639.0,162.7501,162.9538,162.6822,162.818,3639.0
2021-09-20 15:10:00,168.0,168.03,167.73,167.87,2776.0,162.9344,162.9635,162.6725,162.8083,2776.0
2021-09-20 15:15:00,167.96,168.03,167.76,168.0,5794.0,162.8956,162.9635,162.7016,162.9344,5794.0
2021-09-20 15:20:00,168.0,168.28,167.99,168.27,8614.0,162.9344,163.206,162.9247,163.1963,8614.0
2021-09-20 15:25:00,168.25,168.65,168.17,168.65,6341.0,163.1769,163.5648,163.0993,163.5648,6341.0
2021-09-20 15:30:00,168.61,169.33,168.56,169.33,7489.0,163.526,164.2243,163.4775,164.2243,7489.0
2021-09-20 15:35:00,169.3,169.69,169.23,169.56,11798.0,164.1952,164.5734,164.1273,164.4474,11798.0
2021-09-20 15:40:00,169.53,169.6,169.26,169.5,20768.0,164.4183,164.4862,164.1564,164.3892,20768.0
2021-09-20 15:45:00,169.49,169.53,169.32,169.4,21112.0,164.3795,164.4183,164.2146,164.2922,21112.0
2021-09-20 15:50:00,169.49,169.61,169.26,169.4,43970.0,164.3795,164.4958,164.1564,164.2922,43970.0
2021-09-20 15:55:00,169.44,169.92,169.25,169.33,100262.0,164.331,164.7965,164.1467,164.2243,100262.0
2021-09-21 09:30:00,170.5,170.98,169.8,170.98,7045.0,165.359,165.8245,164.6801,165.8245,7045.0
2021-09-21 09:35:00,170.97,170.98,170.62,170.93,1600.0,165.8148,165.8245,165.4754,165.776,1600.0
2021-09-21 09:40:00,170.72,170.72,169.56,169.56,3336.0,165.5724,165.5724,164.4474,164.4474,3336.0
2021-09-21 09:45:00,169.92,170.31,169.78,170.31,3249.0,164.7965,165.1747,164.6607,165.1747,3249.0
2021-09-21 09:50:00,170.16,170.17,169.87,169.91,2946.0,165.0293,165.039,164.748,164.7868,2946.0
2021-09-21 09:55:00,169.88,170.03,169.22,169.59,20187.0,164.7577,164.9032,164.1176,164.4765,20187.0
2021-09-21 10:00:00,169.54,169.8,169.49,169.77,28795.0,164.428,164.6801,164.3795,164.651,28795.0
2021-09-21 10:05:00,169.77,169.99,169.24,169.24,18852.0,164.651,164.8644,164.137,164.137,18852.0
2021-09-21 10:10:00,169.32,169.63,169.09,169.35,7207.0,164.2146,164.5152,163.9915,164.2437,7207.0
2021-09-21 10:15:00,169.25,169.34,169.08,169.17,6993.0,164.1467,164.234,163.9818,164.0691,6993.0
2021-09-21 10:20:00,169.16,169.2,168.82,168.89,16867.0,164.0594,164.0982,163.7297,163.7976,16867.0
2021-09-21 10:25:00,168.99,169.36,168.83,169.1,8870.0,163.8945,164.2534,163.7394,164.0012,8870.0
2021-09-21 10:30:00,169.03,169.22,168.64,168.65,3816.0,163.9333,164.1176,163.5551,163.5648,3816.0
2021-09-21 10:35:00,168.56,168.56,168.12,168.36,2322.0,163.4775,163.4775,163.0508,163.2835,2322.0
2021-09-21 10:40:00,168.48,168.69,168.35,168.53,5600.0,163.3999,163.6036,163.2738,163.4484,5600.0
2021-09-21 10:45:00,168.5,168.77,168.47,168.62,5963.0,163.4193,163.6812,163.3902,163.5357,5963.0
2021-09-21 10:50:00,168.56,169.15,168.55,169.0,24899.0,163.4775,164.0497,163.4678,163.9042,24899.0
2021-09-21 10:55:00,169.02,169.08,168.78,168.87,7148.0,163.9236,163.9818,163.6909,163.7782,7148.0
2021-09-21 11:00:00,168.77,169.05,168.77,168.95,13762.0,163.6812,163.9527,163.6812,163.8558,13762.0
2021-09-21 11:05:00,169.01,169.11,168.92,168.95,6781.0,163.9139,164.0109,163.8267,163.8558,6781.0
2021-09-21 11:10:00,168.9,168.92,168.82,168.88,2074.0,163.8073,163.8267,163.7297,163.7879,2074.0
2021-09-21 11:15:00,168.91,168.98,168.76,168.86,2278.0,163.817,163.8848,163.6715,163.7685,2278.0
2021-09-21 11:20:00,168.79,169.03,168.75,168.88,8026.0,163.7006,163.9333,163.6618,163.7879,8026.0
2021-09-21 11:25:00,168.95,169.05,168.9,168.9,1200.0,163.8558,163.9527,163.8073,163.8073,1200.0
2021-09-21 11:30:00,169.05,169.57,169.04,169.29,25852.0,163.9527,164.4571,163.943,164.1855,25852.0
2021-09-21 11:35:00,169.45,169.72,169.37,169.5,11000.0,164.3407,164.6025,164.2631,164.3892,11000.0
2021-09-21 11:40:00,169.5,169.53,169.44,169.44,1700.0,164.3892,164.4183,164.331,164.331,1700.0
2021-09-21 11:45:00,169.43,169.48,169.35,169.36,6000.0,164.3213,164.3698,164.2437,164.2534,6000.0
2021-09-21 11:50:00,169.46,169.54,169.28,169.54,4079.0,164.3504,164.428,164.1758,164.428,4079.0
2021-09-21 11:55:00,169.52,169.67,169.49,169.66,2109.0,164.4086,164.554,164.3795,164.5443,2109.0
2021-09-21 12:00:00,169.61,170.11,169.57,170.07,4619.0,164.4958,164.9808,164.4571,164.942,4619.0
2021-09-21 12:05:00,170.16,170.64,170.16,170.64,3200.0,165.0293,165.4948,165.0293,165.4948,3200.0
2021-09-21 12:10:00,170.71,170.79,170.68,170.74,3784.0,165.5627,165.6403,165.5336,165.5918,3784.0
2021-09-21 12:15:00,170.68,170.71,170.59,170.67,2000.0,165.5336,165.5627,165.4463,165.5239,2000.0
2021-09-21 12:20:00,170.6,170.89,170.46,170.58,13450.0,165.456,165.7373,165.3202,165.4366,13450.0
2021-09-21 12:25:00,170.6,170.61,170.49,170.55,2700.0,165.456,165.4657,165.3493,165.4075,2700.0
2021-09-21 12:30:00,170.56,170.57,170.37,170.55,2400.0,165.4172,165.4269,165.2329,165.4075,2400.0
2021-09-21 12:35:00,170.53,170.57,170.31,170.42,5634.0,165.3881,165.4269,165.1747,165.2814,5634.0
2021-09-21 12:40:00,170.36,170.65,170.36,170.65,20055.0,165.2232,165.5045,165.2232,165.5045,20055.0
2021-09-21 12:45:00,170.76,171.43,170.66,171.4,32351.0,165.6112,166.261,165.5142,166.2319,32351.0
2021-09-21 12:50:00,171.39,171.53,171.0,171.48,36817.0,166.2222,166.358,165.8439,166.3095,36817.0
2021-09-21 12:55:00,171.47,172.05,171.41,171.86,13515.0,166.2998,166.8623,166.2416,166.678,13515.0
2021-09-21 13:00:00,171.9,172.44,171.86,172.07,38756.0,166.7168,167.2405,166.678,166.8817,38756.0
2021-09-21 13:05:00,171.98,172.94,171.95,172.64,80399.0,166.7944,167.7254,166.7653,167.4345,80399.0
2021-09-21 13:10:00,172.51,172.51,171.74,171.81,3968.0,167.3084,167.3084,166.5616,166.6295,3968.0
2021-09-21 13:15:00,171.78,171.87,171.72,171.8,2881.0,166.6004,166.6877,166.5422,166.6198,2881.0
2021-09-21 13:20:00,171.88,171.95,171.4,171.4,5717.0,166.6974,166.7653,166.2319,166.2319,5717.0
2021-09-21 13:25:00,171.44,171.52,171.18,171.18,1100.0,166.2707,166.3483,166.0185,166.0185,1100.0
2021-09-21 13:30:00,171.18,171.23,171.12,171.12,3200.0,166.0185,166.067,165.9603,165.9603,3200.0
2021-09-21 13:35:00,171.05,171.43,171.05,171.43,4727.0,165.8924,166.261,165.8924,166.261,4727.0
2021-09-21 13:40:00,171.37,171.58,171.25,171.54,11198.0,166.2028,166.4064,166.0864,166.3677,11198.0
2021-09-21 13:45:00,171.57,171.65,171.48,171.59,5185.0,166.3968,166.4743,166.3095,166.4161,5185.0
2021-09-21 13:50:00,171.59,171.72,171.43,171.53,4702.0,166.4161,166.5422,166.261,166.358,4702.0
2021-09-21 13:55:00,171.56,171.61,171.28,171.45,66647.0,166.3871,166.4355,166.1155,166.2804,66647.0
2021-09-21 14:00:00,171.44,171.61,171.44,171.52,8923.0,166.2707,166.4355,166.2707,166.3483,8923.0
2021-09-21 14:05:00,171.52,171.64,171.48,171.61,2546.0,166.3483,166.4646,166.3095,166.4355,2546.0
2021-09-21 14:10:00,171.6,171.72,171.49,171.58,6160.0,166.4258,166.5422,166.3192,166.4064,6160.0
2021-09-21 14:15:00,171.54,171.62,171.42,171.48,2616.0,166.3677,166.4452,166.2513,166.3095,2616.0
2021-09-21 14:20:00,171.41,171.54,171.41,171.51,8122.0,166.2416,166.3677,166.2416,166.3386,8122.0
2021-09-21 14:25:00,171.56,171.58,171.41,171.57,5332.0,166.3871,166.4064,166.2416,166.3968,5332.0
2021-09-21 14:30:00,171.55,171.78,171.47,171.62,4448.0,166.3774,166.6004,166.2998,166.4452,4448.0
2021-09-21 14:35:00,171.58,171.58,171.32,171.49,4722.0,166.4064,166.4064,166.1543,166.3192,4722.0
2021-09-21 14:40:00,171.57,171.67,171.49,171.62,2920.0,166.3968,166.4937,166.3192,166.4452,2920.0
2021-09-21 14:45:00,171.73,171.73,171.49,171.53,2909.0,166.5519,166.5519,166.3192,166.358,2909.0
2021-09-21 14:50:00,171.5,172.03,171.5,171.83,4357.0,166.3289,166.8429,166.3289,166.6489,4357.0
2021-09-21 14:55:00,171.83,171.83,171.69,171.78,2472.0,166.6489,166.6489,166.5131,166.6004,2472.0
2021-09-21 15:00:00,171.9,172.11,171.9,171.9,3722.0,166.7168,166.9205,166.7168,166.7168,3722.0
2021-09-21 15:05:00,171.91,172.1,171.91,172.1,3991.0,166.7265,166.9108,166.7265,166.9108,3991.0
2021-09-21 15:10:00,172.08,172.42,172.03,172.42,4983.0,166.8914,167.2211,166.8429,167.2211,4983.0
2021-09-21 15:15:00,172.42,172.46,172.26,172.3,8793.0,167.2211,167.2599,167.0659,167.1047,8793.0
2021-09-21 15:20:00,172.3,172.48,172.29,172.43,7719.0,167.1047,167.2793,167.095,167.2308,7719.0
2021-09-21 15:25:00,172.46,172.65,172.18,172.2,13674.0,167.2599,167.4442,166.9884,167.0078,13674.0
2021-09-21 15:30:00,172.18,172.32,172.01,172.28,23084.0,166.9884,167.1241,166.8235,167.0853,23084.0
2021-09-21 15:35:00,172.31,172.6,172.28,172.34,17340.0,167.1144,167.3957,167.0853,167.1435,17340.0
2021-09-21 15:40:00,172.3,172.67,172.27,172.41,20933.0,167.1047,167.4636,167.0756,167.2114,20933.0
2021-09-21 15:45:00,172.37,172.44,172.11,172.21,16955.0,167.1726,167.2405,166.9205,167.0175,16955.0
2021-09-21 15:50:00,172.25,172.52,172.17,172.17,40171.0,167.0562,167.3181,166.9787,166.9787,40171.0
2021-09-21 15:55:00,172.21,172.23,171.56,171.63,94672.0,167.0175,167.0369,166.3871,166.4549,94672.0
2021-09-22 09:30:00,173.34,173.91,173.15,173.67,7478.0,168.1134,168.6662,167.9291,168.4334,7478.0
2021-09-22 09:35:00,173.67,173.99,173.66,173.99,1500.0,168.4334,168.7438,168.4237,168.7438,1500.0
2021-09-22 09:40:00,173.78,174.21,173.66,173.95,4378.0,168.5401,168.9571,168.4237,168.705,4378.0
2021-09-22 09:45:00,174.2,174.65,173.75,174.0,8601.0,168.9475,169.3839,168.511,168.7535,8601.0
2021-09-22 09:50:00,174.09,174.46,174.02,174.38,7181.0,168.8408,169.1996,168.7729,169.122,7181.0
2021-09-22 09:55:00,174.38,174.83,174.07,174.83,5714.0,169.122,169.5585,168.8214,169.5585,5714.0
2021-09-22 10:00:00,174.54,174.58,174.17,174.25,3201.0,169.2772,169.316,168.9184,168.9959,3201.0
2021-09-22 10:05:00,174.32,174.83,174.32,174.61,9418.0,169.0638,169.5585,169.0638,169.3451,9418.0
2021-09-22 10:10:00,174.6,174.61,173.46,173.92,4679.0,169.3354,169.3451,168.2298,168.6759,4679.0
2021-09-22 10:15:00,173.87,174.0,173.65,173.76,2914.0,168.6274,168.7535,168.414,168.5207,2914.0
2021-09-22 10:20:00,173.75,173.96,173.4,173.9,2521.0,168.511,168.7147,168.1716,168.6565,2521.0
2021-09-22 10:25:00,173.72,174.24,173.72,174.1,4756.0,168.4819,168.9862,168.4819,168.8505,4756.0
2021-09-22 10:30:00,173.96,174.07,173.84,173.97,2600.0,168.7147,168.8214,168.5983,168.7244,2600.0
2021-09-22 10:35:00,173.94,174.06,173.83,173.93,4668.0,168.6953,168.8117,168.5886,168.6856,4668.0
2021-09-22 10:40:00,174.01,174.29,173.92,174.19,13201.0,168.7632,169.0347,168.6759,168.9378,13201.0
2021-09-22 10:45:00,174.21,174.25,174.09,174.15,9727.0,168.9571,168.9959,168.8408,168.899,9727.0
2021-09-22 10:50:00,174.14,174.34,174.09,174.19,14907.0,168.8893,169.0832,168.8408,168.9378,14907.0
2021-09-22 10:55:00,174.17,174.18,173.94,173.97,4579.0,168.9184,168.9281,168.6953,168.7244,4579.0
2021-09-22 11:00:00,173.96,174.02,173.89,173.98,3827.0,168.7147,168.7729,168.6468,168.7341,3827.0
2021-09-22 11:05:00,174.0,174.03,173.89,173.89,8740.0,168.7535,168.7826,168.6468,168.6468,8740.0
2021-09-22 11:10:00,173.9,174.18,173.89,174.14,7776.0,168.6565,168.9281,168.6468,168.8893,7776.0
2021-09-22 11:15:00,174.29,174.32,174.2,174.2,6013.0,169.0347,169.0638,168.9475,168.9475,6013.0
2021-09-22 11:20:00,174.14,174.32,174.05,174.21,4300.0,168.8893,169.0638,168.802,168.9571,4300.0
2021-09-22 11:25:00,174.28,174.32,174.16,174.16,8438.0,169.025,169.0638,168.9087,168.9087,8438.0
2021-09-22 11:30:00,174.21,174.66,174.15,174.66,15304.0,168.9571,169.3936,168.899,169.3936,15304.0
2021-09-22 11:35:00,174.59,174.59,174.35,174.42,5027.0,169.3257,169.3257,169.0929,169.1608,5027.0
2021-09-22 11:40:00,174.38,174.38,174.16,174.23,2200.0,169.122,169.122,168.9087,168.9765,2200.0
2021-09-22 11:45:00,174.27,174.34,174.04,174.05,4000.0,169.0153,169.0832,168.7923,168.802,4000.0
2021-09-22 11:50:00,174.08,174.31,173.79,173.95,7214.0,168.8311,169.0541,168.5498,168.705,7214.0
2021-09-22 11:55:00,173.96,174.3,173.93,174.24,18245.0,168.7147,169.0444,168.6856,168.9862,18245.0
2021-09-22 12:00:00,174.22,174.3,174.02,174.06,7526.0,168.9668,169.0444,168.7729,168.8117,7526.0
2021-09-22 12:05:00,174.1,174.12,173.94,174.1,3892.0,168.8505,168.8699,168.6953,168.8505,3892.0
2021-09-22 12:10:00,174.1,174.32,173.95,174.22,20306.0,168.8505,169.0638,168.705,168.9668,20306.0
2021-09-22 12:15:00,174.21,174.28,174.1,174.14,5426.0,168.9571,169.025,168.8505,168.8893,5426.0
2021-09-22 12:20:00,174.14,174.17,173.9,173.99,3890.0,168.8893,168.9184,168.6565,168.7438,3890.0
2021-09-22 12:25:00,174.0,174.24,173.95,174.11,8122.0,168.7535,168.9862,168.705,168.8602,8122.0
2021-09-22 12:30:00,174.14,174.19,174.03,174.03,1694.0,168.8893,168.9378,168.7826,168.7826,1694.0
2021-09-22 12:35:00,174.08,174.08,173.93,173.93,1300.0,168.8311,168.8311,168.6856,168.6856,1300.0
2021-09-22 12:40:00,173.93,174.02,173.85,173.99,5594.0,168.6856,168.7729,168.608,168.7438,5594.0
2021-09-22 12:45:00,174.02,174.03,173.96,173.97,7832.0,168.7729,168.7826,168.7147,168.7244,7832.0
2021-09-22 12:50:00,174.01,174.02,173.91,173.97,11313.0,168.7632,168.7729,168.6662,168.7244,11313.0
2021-09-22 12:55:00,173.93,174.11,173.9,174.05,6344.0,168.6856,168.8602,168.6565,168.802,6344.0
2021-09-22 13:00:00,174.06,174.06,173.95,174.0,2351.0,168.8117,168.8117,168.705,168.7535,2351.0
2021-09-22 13:05:00,174.02,174.04,173.94,173.95,5839.0,168.7729,168.7923,168.6953,168.705,5839.0
2021-09-22 13:10:00,173.92,174.08,173.9,174.08,6037.0,168.6759,168.8311,168.6565,168.8311,6037.0
2021-09-22 13:15:00,174.07,174.08,173.85,173.89,22248.0,168.8214,168.8311,168.608,168.6468,22248.0
2021-09-22 13:20:00,173.88,173.92,173.66,173.77,3360.0,168.6371,168.6759,168.4237,168.5304,3360.0
2021-09-22 13:25:00,173.82,174.05,173.82,173.94,2729.0,168.5789,168.802,168.5789,168.6953,2729.0
2021-09-22 13:30:00,174.01,174.15,173.99,174.11,4400.0,168.7632,168.899,168.7438,168.8602,4400.0
2021-09-22 13:35:00,174.11,174.14,173.94,173.94,1200.0,168.8602,168.8893,168.6953,168.6953,1200.0
2021-09-22 13:40:00,173.95,173.95,173.91,173.94,2274.0,168.705,168.705,168.6662,168.6953,2274.0
2021-09-22 13:45:00,173.96,173.98,173.9,173.91,3097.0,168.7147,168.7341,168.6565,168.6662,3097.0
2021-09-22 13:50:00,173.91,173.91,173.71,173.8,2877.0,168.6662,168.6662,168.4722,168.5595,2877.0
2021-09-22 13:55:00,173.78,173.92,173.78,173.92,1672.0,168.5401,168.6759,168.5401,168.6759,1672.0
2021-09-22 14:00:00,173.74,174.17,173.39,174.12,13545.0,168.5013,168.9184,168.1619,168.8699,13545.0
2021-09-22 14:05:00,174.13,174.21,173.99,174.2,18500.0,168.8796,168.9571,168.7438,168.9475,18500.0
2021-09-22 14:10:00,174.2,174.42,174.16,174.27,11371.0,168.9475,169.1608,168.9087,169.0153,11371.0
2021-09-22 14:15:00,174.33,174.37,174.23,174.29,11785.0,169.0735,169.1123,168.9765,169.0347,11785.0
2021-09-22 14:20:00,174.27,174.35,174.08,174.12,5871.0,169.0153,169.0929,168.8311,168.8699,5871.0
2021-09-22 14:25:00,174.1,174.25,174.04,174.21,5935.0,168.8505,168.9959,168.7923,168.9571,5935.0
2021-09-22 14:30:00,174.2,174.34,174.07,174.28,9987.0,168.9475,169.0832,168.8214,169.025,9987.0
2021-09-22 14:35:00,174.35,174.35,174.05,174.05,3399.0,169.0929,169.0929,168.802,168.802,3399.0
2021-09-22 14:40:00,173.97,173.97,173.64,173.88,1791.0,168.7244,168.7244,168.4043,168.6371,1791.0
2021-09-22 14:45:00,173.77,173.84,173.48,173.6,3919.0,168.5304,168.5983,168.2492,168.3655,3919.0
2021-09-22 14:50:00,173.55,173.8,173.29,173.8,1819.0,168.317,168.5595,168.0649,168.5595,1819.0
2021-09-22 14:55:00,173.72,173.76,173.42,173.64,11617.0,168.4819,168.5207,168.191,168.4043,11617.0
2021-09-22 15:00:00,173.59,173.78,173.46,173.67,2995.0,168.3558,168.5401,168.2298,168.4334,2995.0
2021-09-22 15:05:00,173.65,173.85,173.56,173.8,3900.0,168.414,168.608,168.3267,168.5595,3900.0
2021-09-22 15:10:00,173.71,174.04,173.71,173.81,5308.0,168.4722,168.7923,168.4722,168.5692,5308.0
2021-09-22 15:15:00,173.9,174.03,173.83,174.0,5300.0,168.6565,168.7826,168.5886,168.7535,5300.0
2021-09-22 15:20:00,173.97,174.06,173.83,173.83,6303.0,168.7244,168.8117,168.5886,168.5886,6303.0
2021-09-22 15:25:00,173.9,174.11,173.83,173.99,14446.0,168.6565,168.8602,168.5886,168.7438,14446.0
2021-09-22 15:30:00,173.98,174.03,173.84,174.01,24013.0,168.7341,168.7826,168.5983,168.7632,24013.0
2021-09-22 15:35:00,173.99,174.22,173.99,174.04,27575.0,168.7438,168.9668,168.7438,168.7923,27575.0
2021-09-22 15:40:00,174.09,174.09,173.83,173.98,22639.0,168.8408,168.8408,168.5886,168.7341,22639.0
2021-09-22 15:45:00,173.99,174.06,173.86,174.03,22237.0,168.7438,168.8117,168.6177,168.7826,22237.0
2021-09-22 15:50:00,174.02,174.25,173.87,174.15,61379.0,168.7729,168.9959,168.6274,168.899,61379.0
2021-09-22 15:55:00,174.11,174.29,173.75,174.29,144568.0,168.8602,169.0347,168.511,169.0347,144568.0
2021-09-23 09:30:00,175.24,176.41,174.3,176.4,6787.0,169.9561,171.0908,169.0444,171.0811,6787.0
2021-09-23 09:35:00,176.42,177.1,176.42,177.1,1926.0,171.1005,171.76,171.1005,171.76,1926.0
2021-09-23 09:40:00,177.12,177.31,176.61,177.0,9903.0,171.7794,171.9637,171.2848,171.663,9903.0
2021-09-23 09:45:00,177.04,177.4,177.04,177.23,3605.0,171.7018,172.051,171.7018,171.8861,3605.0
2021-09-23 09:50:00,177.23,177.92,177.23,177.53,38549.0,171.8861,172.5553,171.8861,172.177,38549.0
2021-09-23 09:55:00,177.56,178.36,177.49,178.28,9592.0,172.2061,172.982,172.1382,172.9044,9592.0
2021-09-23 10:00:00,178.28,178.35,177.78,178.02,13123.0,172.9044,172.9723,172.4195,172.6523,13123.0
2021-09-23 10:05:00,178.04,178.16,177.8,177.8,7673.0,172.6717,172.788,172.4389,172.4389,7673.0
2021-09-23 10:10:00,177.79,177.98,177.77,177.95,4679.0,172.4292,172.6135,172.4098,172.5844,4679.0
2021-09-23 10:15:00,177.98,178.29,177.93,178.04,6610.0,172.6135,172.9141,172.565,172.6717,6610.0
2021-09-23 10:20:00,178.06,178.26,178.06,178.23,4917.0,172.6911,172.885,172.6911,172.8559,4917.0
2021-09-23 10:25:00,178.25,178.58,178.2,178.2,4924.0,172.8753,173.1954,172.8268,172.8268,4924.0
2021-09-23 10:30:00,178.15,178.36,178.07,178.36,8638.0,172.7783,172.982,172.7008,172.982,8638.0
2021-09-23 10:35:00,178.28,178.32,178.0,178.07,5711.0,172.9044,172.9432,172.6329,172.7008,5711.0
2021-09-23 10:40:00,178.16,178.28,178.02,178.22,4343.0,172.788,172.9044,172.6523,172.8462,4343.0
2021-09-23 10:45:00,178.28,178.38,178.22,178.38,4210.0,172.9044,173.0014,172.8462,173.0014,4210.0
2021-09-23 10:50:00,178.36,178.89,178.35,178.74,5556.0,172.982,173.496,172.9723,173.3506,5556.0
2021-09-23 10:55:00,178.72,178.79,178.46,178.64,6322.0,173.3312,173.3991,173.079,173.2536,6322.0
2021-09-23 11:00:00,178.65,179.44,178.65,179.34,12955.0,173.2633,174.0295,173.2633,173.9325,12955.0
2021-09-23 11:05:00,179.39,180.33,179.39,180.22,24989.0,173.981,174.8926,173.981,174.7859,24989.0
2021-09-23 11:10:00,180.2,180.57,179.92,179.92,14947.0,174.7665,175.1254,174.495,174.495,14947.0
2021-09-23 11:15:00,179.91,180.14,179.9,179.9,7040.0,174.4853,174.7083,174.4756,174.4756,7040.0
2021-09-23 11:20:00,179.88,179.95,179.6,179.83,3781.0,174.4562,174.5241,174.1846,174.4077,3781.0
2021-09-23 11:25:00,179.79,180.25,179.75,180.18,5250.0,174.3689,174.815,174.3301,174.7471,5250.0
2021-09-23 11:30:00,180.44,180.81,180.29,180.65,5386.0,174.9993,175.3581,174.8538,175.203,5386.0
2021-09-23 11:35:00,180.63,180.63,180.23,180.23,2725.0,175.1836,175.1836,174.7956,174.7956,2725.0
2021-09-23 11:40:00,180.17,180.17,179.58,179.74,3883.0,174.7374,174.7374,174.1652,174.3204,3883.0
2021-09-23 11:45:00,179.73,179.73,179.2,179.26,2600.0,174.3107,174.3107,173.7967,173.8549,2600.0
2021-09-23 11:50:00,179.3,179.67,179.25,179.6,5416.0,173.8937,174.2525,173.8452,174.1846,5416.0
2021-09-23 11:55:00,179.66,179.76,179.66,179.72,1405.0,174.2428,174.3398,174.2428,174.301,1405.0
2021-09-23 12:00:00,179.73,180.06,179.65,180.06,2911.0,174.3107,174.6308,174.2331,174.6308,2911.0
2021-09-23 12:05:00,180.09,180.11,180.01,180.09,1751.0,174.6599,174.6792,174.5823,174.6599,1751.0
2021-09-23 12:10:00,180.13,180.29,180.13,180.2,3216.0,174.6986,174.8538,174.6986,174.7665,3216.0
2021-09-23 12:15:00,180.23,180.25,179.87,179.98,2176.0,174.7956,174.815,174.4465,174.5532,2176.0
2021-09-23 12:20:00,179.97,180.15,179.96,180.15,2600.0,174.5435,174.718,174.5338,174.718,2600.0
2021-09-23 12:25:00,180.06,180.33,180.03,180.29,2096.0,174.6308,174.8926,174.6017,174.8538,2096.0
2021-09-23 12:30:00,180.28,180.4,180.1,180.11,3482.0,174.8441,174.9605,174.6696,174.6792,3482.0
2021-09-23 12:35:00,180.15,180.27,180.03,180.15,2739.0,174.718,174.8344,174.6017,174.718,2739.0
2021-09-23 12:40:00,180.15,180.31,180.15,180.17,2327.0,174.718,174.8732,174.718,174.7374,2327.0
2021-09-23 12:45:00,180.16,180.24,180.07,180.11,1700.0,174.7277,174.8053,174.6405,174.6792,1700.0
2021-09-23 12:50:00,180.11,180.11,179.93,179.96,3758.0,174.6792,174.6792,174.5047,174.5338,3758.0
2021-09-23 12:55:00,179.98,180.02,179.69,179.72,7007.0,174.5532,174.592,174.2719,174.301,7007.0
2021-09-23 13:00:00,179.77,179.97,179.68,179.88,5665.0,174.3495,174.5435,174.2622,174.4562,5665.0
2021-09-23 13:05:00,179.89,180.3,179.86,180.24,4706.0,174.4659,174.8635,174.4368,174.8053,4706.0
2021-09-23 13:10:00,180.25,180.35,180.19,180.35,1311.0,174.815,174.912,174.7568,174.912,1311.0
2021-09-23 13:15:00,180.27,180.28,180.14,180.23,2031.0,174.8344,174.8441,174.7083,174.7956,2031.0
2021-09-23 13:20:00,180.21,180.36,180.09,180.36,9929.0,174.7762,174.9217,174.6599,174.9217,9929.0
2021-09-23 13:25:00,180.43,180.59,180.41,180.49,8230.0,174.9896,175.1448,174.9702,175.0478,8230.0
2021-09-23 13:30:00,180.55,180.65,180.51,180.53,2931.0,175.106,175.203,175.0672,175.0866,2931.0
2021-09-23 13:35:00,180.57,180.71,180.56,180.64,9139.0,175.1254,175.2612,175.1157,175.1933,9139.0
2021-09-23 13:40:00,180.65,180.65,180.28,180.49,11692.0,175.203,175.203,174.8441,175.0478,11692.0
2021-09-23 13:45:00,180.49,180.51,180.35,180.46,5944.0,175.0478,175.0672,174.912,175.0187,5944.0
2021-09-23 13:50:00,180.51,180.51,180.35,180.5,7803.0,175.0672,175.0672,174.912,175.0575,7803.0
2021-09-23 13:55:00,180.44,180.44,180.28,180.34,3739.0,174.9993,174.9993,174.8441,174.9023,3739.0
2021-09-23 14:00:00,180.3,180.3,180.0,180.0,4186.0,174.8635,174.8635,174.5726,174.5726,4186.0
2021-09-23 14:05:00,180.04,180.15,179.82,179.96,3233.0,174.6114,174.718,174.398,174.5338,3233.0
2021-09-23 14:10:00,179.92,179.92,179.69,179.83,3832.0,174.495,174.495,174.2719,174.4077,3832.0
2021-09-23 14:15:00,179.79,179.79,179.69,179.74,1360.0,174.3689,174.3689,174.2719,174.3204,1360.0
2021-09-23 14:20:00,179.75,179.82,179.51,179.7,3799.0,174.3301,174.398,174.0973,174.2816,3799.0
2021-09-23 14:25:00,179.62,179.69,179.46,179.55,2286.0,174.204,174.2719,174.0488,174.1361,2286.0
2021-09-23 14:30:00,179.62,179.67,179.27,179.3,3226.0,174.204,174.2525,173.8646,173.8937,3226.0
2021-09-23 14:35:00,179.27,179.34,179.21,179.21,3210.0,173.8646,173.9325,173.8064,173.8064,3210.0
2021-09-23 14:40:00,179.15,179.21,179.11,179.17,7200.0,173.7482,173.8064,173.7094,173.7676,7200.0
2021-09-23 14:45:00,179.19,179.26,179.1,179.15,2700.0,173.787,173.8549,173.6997,173.7482,2700.0
2021-09-23 14:50:00,179.18,179.33,179.18,179.27,2892.0,173.7773,173.9228,173.7773,173.8646,2892.0
2021-09-23 14:55:00,179.25,179.25,179.1,179.11,2300.0,173.8452,173.8452,173.6997,173.7094,2300.0
2021-09-23 15:00:00,179.13,179.16,178.89,178.89,5044.0,173.7288,173.7579,173.496,173.496,5044.0
2021-09-23 15:05:00,178.93,178.96,178.87,178.92,4771.0,173.5348,173.5639,173.4766,173.5251,4771.0
2021-09-23 15:10:00,178.89,178.95,178.81,178.82,4445.0,173.496,173.5542,173.4184,173.4281,4445.0
2021-09-23 15:15:00,178.81,178.98,178.8,178.84,6585.0,173.4184,173.5833,173.4087,173.4475,6585.0
2021-09-23 15:20:00,178.88,178.99,178.83,178.87,3920.0,173.4863,173.593,173.4378,173.4766,3920.0
2021-09-23 15:25:00,178.86,178.97,178.79,178.94,8463.0,173.4669,173.5736,173.3991,173.5445,8463.0
2021-09-23 15:30:00,178.96,179.08,178.96,179.01,11094.0,173.5639,173.6803,173.5639,173.6124,11094.0
2021-09-23 15:35:00,179.03,179.1,178.88,178.98,14608.0,173.6318,173.6997,173.4863,173.5833,14608.0
2021-09-23 15:40:00,178.98,179.02,178.65,178.66,11736.0,173.5833,173.6221,173.2633,173.273,11736.0
2021-09-23 15:45:00,178.59,178.96,178.5,178.96,22691.0,173.2051,173.5639,173.1178,173.5639,22691.0
2021-09-23 15:50:00,179.11,179.14,178.84,179.14,35485.0,173.7094,173.7385,173.4475,173.7385,35485.0
2021-09-23 15:55:00,179.11,179.16,178.58,178.63,46880.0,173.7094,173.7579,173.1954,173.2439,46880.0
2021-09-24 09:30:00,178.02,179.3,177.79,179.14,10882.0,172.6523,173.8937,172.4292,173.7385,10882.0
2021-09-24 09:35:00,179.08,179.24,178.81,178.81,9523.0,173.6803,173.8355,173.4184,173.4184,9523.0
2021-09-24 09:40:00,178.56,178.78,178.33,178.4,2135.0,173.176,173.3894,172.9529,173.0208,2135.0
2021-09-24 09:45:00,178.5,178.5,177.57,177.6,3368.0,173.1178,173.1178,172.2158,172.2449,3368.0
2021-09-24 09:50:00,177.64,178.26,177.63,178.2,4153.0,172.2837,172.885,172.274,172.8268,4153.0
2021-09-24 09:55:00,178.15,178.44,178.08,178.27,10525.0,172.7783,173.0596,172.7105,172.8947,10525.0
2021-09-24 10:00:00,178.6,178.6,178.36,178.53,3523.0,173.2148,173.2148,172.982,173.1469,3523.0
2021-09-24 10:05:00,178.5,178.53,178.22,178.24,1603.0,173.1178,173.1469,172.8462,172.8656,1603.0
2021-09-24 10:10:00,178.34,178.34,178.05,178.06,1956.0,172.9626,172.9626,172.6814,172.6911,1956.0
2021-09-24 10:15:00,178.11,178.31,177.86,178.01,1800.0,172.7396,172.9335,172.4971,172.6426,1800.0
2021-09-24 10:20:00,177.94,178.4,177.94,178.36,2401.0,172.5747,173.0208,172.5747,172.982,2401.0
2021-09-24 10:25:00,178.4,178.59,178.28,178.33,4630.0,173.0208,173.2051,172.9044,172.9529,4630.0
2021-09-24 10:30:00,178.14,178.14,177.81,177.81,1200.0,172.7686,172.7686,172.4486,172.4486,1200.0
2021-09-24 10:35:00,177.75,177.84,177.68,177.69,2833.0,172.3904,172.4777,172.3225,172.3322,2833.0
2021-09-24 10:40:00,177.69,177.69,177.62,177.62,800.0,172.3322,172.3322,172.2643,172.2643,800.0
2021-09-24 10:45:00,177.68,178.05,177.42,177.96,4699.0,172.3225,172.6814,172.0704,172.5941,4699.0
2021-09-24 10:50:00,177.91,178.01,177.75,177.8,2793.0,172.5456,172.6426,172.3904,172.4389,2793.0
2021-09-24 10:55:00,177.95,178.15,177.9,177.9,2943.0,172.5844,172.7783,172.5359,172.5359,2943.0
2021-09-24 11:00:00,177.95,178.08,177.95,178.08,664.0,172.5844,172.7105,172.5844,172.7105,664.0
2021-09-24 11:05:00,178.13,178.37,178.12,178.37,915.0,172.759,172.9917,172.7493,172.9917,915.0
2021-09-24 11:10:00,178.29,178.52,178.23,178.3,3830.0,172.9141,173.1372,172.8559,172.9238,3830.0
2021-09-24 11:15:00,178.3,178.53,178.12,178.17,4366.0,172.9238,173.1469,172.7493,172.7977,4366.0
2021-09-24 11:20:00,178.17,178.42,178.15,178.35,2601.0,172.7977,173.0402,172.7783,172.9723,2601.0
2021-09-24 11:25:00,178.34,178.42,178.26,178.39,4306.0,172.9626,173.0402,172.885,173.0111,4306.0
2021-09-24 11:30:00,178.41,178.58,178.41,178.58,1330.0,173.0305,173.1954,173.0305,173.1954,1330.0
2021-09-24 11:35:00,178.59,178.6,178.26,178.56,3008.0,173.2051,173.2148,172.885,173.176,3008.0
2021-09-24 11:40:00,178.5,178.6,178.39,178.6,10774.0,173.1178,173.2148,173.0111,173.2148,10774.0
2021-09-24 11:45:00,178.55,178.63,178.29,178.29,10432.0,173.1663,173.2439,172.9141,172.9141,10432.0
2021-09-24 11:50:00,178.36,178.42,178.24,178.37,1960.0,172.982,173.0402,172.8656,172.9917,1960.0
2021-09-24 11:55:00,178.25,178.28,178.17,178.21,3609.0,172.8753,172.9044,172.7977,172.8365,3609.0
2021-09-24 12:00:00,178.18,178.36,178.18,178.36,3412.0,172.8074,172.982,172.8074,172.982,3412.0
2021-09-24 12:05:00,178.41,178.41,178.22,178.22,2108.0,173.0305,173.0305,172.8462,172.8462,2108.0
2021-09-24 12:10:00,178.2,178.33,177.99,178.19,18342.0,172.8268,172.9529,172.6232,172.8171,18342.0
2021-09-24 12:15:00,178.19,178.19,177.94,178.04,5551.0,172.8171,172.8171,172.5747,172.6717,5551.0
2021-09-24 12:20:00,178.1,178.17,178.02,178.09,1461.0,172.7299,172.7977,172.6523,172.7202,1461.0
2021-09-24 12:25:00,178.0,178.0,177.74,177.76,2003.0,172.6329,172.6329,172.3807,172.4001,2003.0
2021-09-24 12:30:00,177.61,177.71,177.6,177.62,3754.0,172.2546,172.3516,172.2449,172.2643,3754.0
2021-09-24 12:35:00,177.68,177.69,177.34,177.34,3401.0,172.3225,172.3322,171.9928,171.9928,3401.0
2021-09-24 12:40:00,177.39,177.4,177.05,177.08,2174.0,172.0413,172.051,171.7115,171.7406,2174.0
2021-09-24 12:45:00,177.04,177.16,176.98,177.11,4239.0,171.7018,171.8182,171.6436,171.7697,4239.0
2021-09-24 12:50:00,177.13,177.19,177.02,177.02,1532.0,171.7891,171.8473,171.6824,171.6824,1532.0
2021-09-24 12:55:00,177.11,177.11,176.92,177.03,2557.0,171.7697,171.7697,171.5854,171.6921,2557.0
2021-09-24 13:00:00,176.93,177.1,176.93,176.93,1206.0,171.5951,171.76,171.5951,171.5951,1206.0
2021-09-24 13:05:00,176.95,176.97,176.69,176.71,3366.0,171.6145,171.6339,171.3624,171.3818,3366.0
2021-09-24 13:10:00,176.6,176.73,176.59,176.69,3539.0,171.2751,171.4012,171.2654,171.3624,3539.0
2021-09-24 13:15:00,176.64,176.64,176.51,176.56,2607.0,171.3139,171.3139,171.1878,171.2363,2607.0
2021-09-24 13:20:00,176.5,176.85,176.43,176.77,6710.0,171.1781,171.5175,171.1102,171.44,6710.0
2021-09-24 13:25:00,176.79,176.9,176.78,176.9,6729.0,171.4594,171.566,171.4497,171.566,6729.0
2021-09-24 13:30:00,176.91,176.93,176.83,176.93,702.0,171.5757,171.5951,171.4981,171.5951,702.0
2021-09-24 13:35:00,177.08,177.21,177.08,177.21,1163.0,171.7406,171.8667,171.7406,171.8667,1163.0
2021-09-24 13:40:00,177.21,177.31,177.2,177.25,3091.0,171.8667,171.9637,171.857,171.9055,3091.0
2021-09-24 13:45:00,177.37,177.38,177.17,177.22,4808.0,172.0219,172.0316,171.8279,171.8764,4808.0
2021-09-24 13:50:00,177.22,177.22,177.01,177.13,2111.0,171.8764,171.8764,171.6727,171.7891,2111.0
2021-09-24 13:55:00,177.11,177.16,176.92,176.93,3179.0,171.7697,171.8182,171.5854,171.5951,3179.0
2021-09-24 14:00:00,176.98,176.99,176.83,176.83,2473.0,171.6436,171.6533,171.4981,171.4981,2473.0
2021-09-24 14:05:00,176.83,176.83,176.53,176.53,4785.0,171.4981,171.4981,171.2072,171.2072,4785.0
2021-09-24 14:10:00,176.61,176.7,176.52,176.54,5692.0,171.2848,171.3721,171.1975,171.2169,5692.0
2021-09-24 14:15:00,176.58,176.58,176.43,176.44,1804.0,171.2557,171.2557,171.1102,171.1199,1804.0
2021-09-24 14:20:00,176.47,176.47,176.35,176.35,5255.0,171.149,171.149,171.0326,171.0326,5255.0
2021-09-24 14:25:00,176.4,176.45,176.37,176.4,16220.0,171.0811,171.1296,171.052,171.0811,16220.0
2021-09-24 14:30:00,176.4,176.51,176.36,176.46,4209.0,171.0811,171.1878,171.0423,171.1393,4209.0
2021-09-24 14:35:00,176.47,176.47,176.35,176.37,2800.0,171.149,171.149,171.0326,171.052,2800.0
2021-09-24 14:40:00,176.41,176.45,176.38,176.39,1118.0,171.0908,171.1296,171.0617,171.0714,1118.0
2021-09-24 14:45:00,176.39,176.49,176.31,176.48,3223.0,171.0714,171.1684,170.9938,171.1587,3223.0
2021-09-24 14:50:00,176.48,176.62,176.48,176.62,10277.0,171.1587,171.2945,171.1587,171.2945,10277.0
2021-09-24 14:55:00,176.59,176.71,176.59,176.67,1500.0,171.2654,171.3818,171.2654,171.343,1500.0
2021-09-24 15:00:00,176.62,176.63,176.46,176.46,1750.0,171.2945,171.3042,171.1393,171.1393,1750.0
2021-09-24 15:05:00,176.44,176.44,176.09,176.11,5642.0,171.1199,171.1199,170.7805,170.7999,5642.0
2021-09-24 15:10:00,176.09,176.19,176.09,176.13,1904.0,170.7805,170.8774,170.7805,170.8193,1904.0
2021-09-24 15:15:00,176.16,176.18,175.73,175.73,6844.0,170.8484,170.8677,170.4313,170.4313,6844.0
2021-09-24 15:20:00,175.74,175.98,175.74,175.94,4223.0,170.441,170.6738,170.441,170.635,4223.0
2021-09-24 15:25:00,175.97,175.97,175.65,175.83,6800.0,170.6641,170.6641,170.3537,170.5283,6800.0
2021-09-24 15:30:00,175.9,176.02,175.88,175.9,5952.0,170.5962,170.7126,170.5768,170.5962,5952.0
2021-09-24 15:35:00,175.89,176.13,175.89,175.91,5461.0,170.5865,170.8193,170.5865,170.6059,5461.0
2021-09-24 15:40:00,175.95,176.36,175.94,176.31,5902.0,170.6447,171.0423,170.635,170.9938,5902.0
2021-09-24 15:45:00,176.32,176.4,176.24,176.3,9104.0,171.0035,171.0811,170.9259,170.9841,9104.0
2021-09-24 15:50:00,176.28,176.42,176.19,176.21,13465.0,170.9647,171.1005,170.8774,170.8968,13465.0
2021-09-24 15:55:00,176.19,176.23,176.0,176.07,27443.0,170.8774,170.9162,170.6932,170.7611,27443.0
2021-09-27 09:30:00,176.39,177.04,176.39,177.04,6929.0,171.0714,171.7018,171.0714,171.7018,6929.0
2021-09-27 09:35:00,176.7,177.97,176.7,177.97,1300.0,171.3721,172.6038,171.3721,172.6038,1300.0
2021-09-27 09:40:00,177.81,178.06,177.39,178.04,3546.0,172.4486,172.6911,172.0413,172.6717,3546.0
2021-09-27 09:45:00,178.04,178.4,177.94,178.3,5209.0,172.6717,173.0208,172.5747,172.9238,5209.0
2021-09-27 09:50:00,178.38,178.59,178.24,178.53,3240.0,173.0014,173.2051,172.8656,173.1469,3240.0
2021-09-27 09:55:00,178.51,178.6,178.19,178.2,2661.0,173.1275,173.2148,172.8171,172.8268,2661.0
2021-09-27 10:00:00,178.16,178.29,177.79,178.25,8843.0,172.788,172.9141,172.4292,172.8753,8843.0
2021-09-27 10:05:00,178.28,178.52,178.18,178.43,2790.0,172.9044,173.1372,172.8074,173.0499,2790.0
2021-09-27 10:10:00,178.62,178.78,178.46,178.78,1100.0,173.2342,173.3894,173.079,173.3894,1100.0
2021-09-27 10:15:00,178.67,178.67,178.06,178.06,2862.0,173.2827,173.2827,172.6911,172.6911,2862.0
2021-09-27 10:20:00,178.15,178.15,177.83,178.06,3085.0,172.7783,172.7783,172.468,172.6911,3085.0
2021-09-27 10:25:00,178.19,178.65,178.19,178.65,1380.0,172.8171,173.2633,172.8171,173.2633,1380.0
2021-09-27 10:30:00,178.79,179.12,178.76,179.12,2084.0,173.3991,173.7191,173.37,173.7191,2084.0
2021-09-27 10:35:00,179.18,179.97,179.17,179.55,18369.0,173.7773,174.5435,173.7676,174.1361,18369.0
2021-09-27 10:40:00,179.55,180.0,179.46,179.97,7646.0,174.1361,174.5726,174.0488,174.5435,7646.0
2021-09-27 10:45:00,180.09,180.21,179.82,179.82,5704.0,174.6599,174.7762,174.398,174.398,5704.0
2021-09-27 10:50:00,179.74,179.97,179.62,179.64,5760.0,174.3204,174.5435,174.204,174.2234,5760.0
2021-09-27 10:55:00,179.59,179.75,179.45,179.75,5544.0,174.1749,174.3301,174.0392,174.3301,5544.0
2021-09-27 11:00:00,179.95,179.95,179.65,179.65,3637.0,174.5241,174.5241,174.2331,174.2331,3637.0
2021-09-27 11:05:00,179.66,179.67,179.28,179.28,3506.0,174.2428,174.2525,173.8743,173.8743,3506.0
2021-09-27 11:10:00,179.27,179.54,179.27,179.54,1195.0,173.8646,174.1264,173.8646,174.1264,1195.0
2021-09-27 11:15:00,179.58,179.58,179.39,179.39,2100.0,174.1652,174.1652,173.981,173.981,2100.0
2021-09-27 11:20:00,179.3,179.45,179.26,179.45,2220.0,173.8937,174.0392,173.8549,174.0392,2220.0
2021-09-27 11:25:00,179.49,179.49,179.33,179.41,2901.0,174.0779,174.0779,173.9228,174.0004,2901.0
2021-09-27 11:30:00,179.36,179.63,179.36,179.43,3680.0,173.9519,174.2137,173.9519,174.0198,3680.0
2021-09-27 11:35:00,179.54,179.61,179.46,179.61,2019.0,174.1264,174.1943,174.0488,174.1943,2019.0
2021-09-27 11:40:00,179.51,179.65,179.51,179.63,1300.0,174.0973,174.2331,174.0973,174.2137,1300.0
2021-09-27 11:45:00,179.58,179.8,179.47,179.8,4717.0,174.1652,174.3786,174.0585,174.3786,4717.0
2021-09-27 11:50:00,179.8,179.84,179.58,179.59,3946.0,174.3786,174.4174,174.1652,174.1749,3946.0
2021-09-27 11:55:00,179.58,179.59,179.47,179.58,1712.0,174.1652,174.1749,174.0585,174.1652,1712.0
2021-09-27 12:00:00,179.56,179.56,179.33,179.47,3212.0,174.1458,174.1458,173.9228,174.0585,3212.0
2021-09-27 12:05:00,179.44,179.44,179.41,179.43,1100.0,174.0295,174.0295,174.0004,174.0198,1100.0
2021-09-27 12:10:00,179.4,179.52,179.32,179.35,2642.0,173.9907,174.107,173.9131,173.9422,2642.0
2021-09-27 12:15:00,179.23,179.4,179.22,179.4,1601.0,173.8258,173.9907,173.8161,173.9907,1601.0
2021-09-27 12:20:00,179.35,179.35,179.14,179.29,2092.0,173.9422,173.9422,173.7385,173.884,2092.0
2021-09-27 12:25:00,179.28,179.37,179.18,179.34,2120.0,173.8743,173.9616,173.7773,173.9325,2120.0
2021-09-27 12:30:00,179.39,179.39,179.29,179.29,1200.0,173.981,173.981,173.884,173.884,1200.0
2021-09-27 12:35:00,179.25,179.25,179.06,179.1,1000.0,173.8452,173.8452,173.6609,173.6997,1000.0
2021-09-27 12:40:00,179.09,179.1,178.87,179.0,23487.0,173.69,173.6997,173.4766,173.6027,23487.0
2021-09-27 12:45:00,179.09,179.12,178.91,179.12,1607.0,173.69,173.7191,173.5154,173.7191,1607.0
2021-09-27 12:50:00,179.0,179.03,178.9,178.94,3702.0,173.6027,173.6318,173.5057,173.5445,3702.0
2021-09-27 12:55:00,178.92,178.95,178.8,178.9,4369.0,173.5251,173.5542,173.4087,173.5057,4369.0
2021-09-27 13:00:00,178.96,178.96,178.8,178.8,613.0,173.5639,173.5639,173.4087,173.4087,613.0
2021-09-27 13:05:00,178.81,178.82,178.58,178.58,4300.0,173.4184,173.4281,173.1954,173.1954,4300.0
2021-09-27 13:10:00,178.66,178.74,178.62,178.68,4397.0,173.273,173.3506,173.2342,173.2924,4397.0
2021-09-27 13:15:00,178.77,178.81,178.69,178.76,3493.0,173.3797,173.4184,173.3021,173.37,3493.0
2021-09-27 13:20:00,178.71,178.71,178.67,178.7,1000.0,173.3215,173.3215,173.2827,173.3118,1000.0
2021-09-27 13:25:00,178.75,178.76,178.55,178.72,3333.0,173.3603,173.37,173.1663,173.3312,3333.0
2021-09-27 13:30:00,178.71,178.85,178.67,178.74,9695.0,173.3215,173.4572,173.2827,173.3506,9695.0
2021-09-27 13:35:00,178.8,178.89,178.73,178.73,13335.0,173.4087,173.496,173.3409,173.3409,13335.0
2021-09-27 13:40:00,178.67,178.75,178.56,178.67,10799.0,173.2827,173.3603,173.176,173.2827,10799.0
2021-09-27 13:45:00,178.66,178.71,178.57,178.65,1199.0,173.273,173.3215,173.1857,173.2633,1199.0
2021-09-27 13:50:00,178.65,178.66,178.57,178.57,1100.0,173.2633,173.273,173.1857,173.1857,1100.0
2021-09-27 13:55:00,178.53,178.61,178.47,178.48,4900.0,173.1469,173.2245,173.0887,173.0984,4900.0
2021-09-27 14:00:00,178.46,178.6,178.44,178.6,2500.0,173.079,173.2148,173.0596,173.2148,2500.0
2021-09-27 14:05:00,178.6,178.74,178.6,178.72,2179.0,173.2148,173.3506,173.2148,173.3312,2179.0
2021-09-27 14:10:00,178.75,178.76,178.53,178.64,7576.0,173.3603,173.37,173.1469,173.2536,7576.0
2021-09-27 14:15:00,178.63,178.69,178.62,178.65,1078.0,173.2439,173.3021,173.2342,173.2633,1078.0
2021-09-27 14:20:00,178.61,178.7,178.61,178.63,800.0,173.2245,173.3118,173.2245,173.2439,800.0
2021-09-27 14:25:00,178.66,178.75,178.66,178.74,4254.0,173.273,173.3603,173.273,173.3506,4254.0
2021-09-27 14:30:00,178.7,178.73,178.61,178.69,1784.0,173.3118,173.3409,173.2245,173.3021,1784.0
2021-09-27 14:35:00,178.66,178.86,178.66,178.86,2497.0,173.273,173.4669,173.273,173.4669,2497.0
2021-09-27 14:40:00,178.81,178.82,178.58,178.62,7069.0,173.4184,173.4281,173.1954,173.2342,7069.0
2021-09-27 14:45:00,178.62,178.66,178.54,178.54,1109.0,173.2342,173.273,173.1566,173.1566,1109.0
2021-09-27 14:50:00,178.55,178.57,178.45,178.5,1203.0,173.1663,173.1857,173.0693,173.1178,1203.0
2021-09-27 14:55:00,178.53,178.53,178.47,178.52,836.0,173.1469,173.1469,173.0887,173.1372,836.0
2021-09-27 15:00:00,178.51,178.61,178.5,178.56,1275.0,173.1275,173.2245,173.1178,173.176,1275.0
2021-09-27 15:05:00,178.45,178.54,178.45,178.54,1001.0,173.0693,173.1566,173.0693,173.1566,1001.0
2021-09-27 15:10:00,178.56,178.61,178.4,178.4,2623.0,173.176,173.2245,173.0208,173.0208,2623.0
2021-09-27 15:15:00,178.34,178.41,178.33,178.36,2384.0,172.9626,173.0305,172.9529,172.982,2384.0
2021-09-27 15:20:00,178.4,178.43,178.17,178.17,2511.0,173.0208,173.0499,172.7977,172.7977,2511.0
2021-09-27 15:25:00,178.13,178.19,177.95,177.98,2554.0,172.759,172.8171,172.5844,172.6135,2554.0
2021-09-27 15:30:00,177.97,178.13,177.96,178.08,3502.0,172.6038,172.759,172.5941,172.7105,3502.0
2021-09-27 15:35:00,178.06,178.32,178.06,178.32,6470.0,172.6911,172.9432,172.6911,172.9432,6470.0
2021-09-27 15:40:00,178.36,178.39,178.24,178.39,7945.0,172.982,173.0111,172.8656,173.0111,7945.0
2021-09-27 15:45:00,178.36,178.42,178.24,178.27,11423.0,172.982,173.0402,172.8656,172.8947,11423.0
2021-09-27 15:50:00,178.25,178.35,178.18,178.27,24704.0,172.8753,172.9723,172.8074,172.8947,24704.0
2021-09-27 15:55:00,178.25,178.31,178.2,178.24,69094.0,172.8753,172.9335,172.8268,172.8656,69094.0
2021-09-28 09:30:00,178.32,179.42,178.32,179.42,15729.0,172.9432,174.0101,172.9432,174.0101,15729.0
2021-09-28 09:35:00,179.0,179.73,178.99,178.99,10194.0,173.6027,174.3107,173.593,173.593,10194.0
2021-09-28 09:40:00,179.08,179.08,178.67,178.9,3571.0,173.6803,173.6803,173.2827,173.5057,3571.0
2021-09-28 09:45:00,178.9,179.0,178.59,178.59,3636.0,173.5057,173.6027,173.2051,173.2051,3636.0
2021-09-28 09:50:00,178.59,178.59,178.24,178.24,1697.0,173.2051,173.2051,172.8656,172.8656,1697.0
2021-09-28 09:55:00,178.32,178.32,178.02,178.11,2276.0,172.9432,172.9432,172.6523,172.7396,2276.0
2021-09-28 10:00:00,178.15,178.18,177.67,177.75,2793.0,172.7783,172.8074,172.3128,172.3904,2793.0
2021-09-28 10:05:00,177.83,177.93,177.47,177.69,4845.0,172.468,172.565,172.1189,172.3322,4845.0
2021-09-28 10:10:00,177.63,177.72,177.01,177.22,3844.0,172.274,172.3613,171.6727,171.8764,3844.0
2021-09-28 10:15:00,177.15,177.36,177.01,177.34,1802.0,171.8085,172.0122,171.6727,171.9928,1802.0
2021-09-28 10:20:00,177.23,177.42,177.16,177.35,2535.0,171.8861,172.0704,171.8182,172.0025,2535.0
2021-09-28 10:25:00,177.37,177.37,176.96,177.06,2654.0,172.0219,172.0219,171.6242,171.7212,2654.0
2021-09-28 10:30:00,177.08,177.37,176.91,176.94,2448.0,171.7406,172.0219,171.5757,171.6048,2448.0
2021-09-28 10:35:00,176.85,177.66,176.85,177.56,4806.0,171.5175,172.3031,171.5175,172.2061,4806.0
2021-09-28 10:40:00,177.47,177.53,177.44,177.5,807.0,172.1189,172.177,172.0898,172.1479,807.0
2021-09-28 10:45:00,177.62,177.85,177.6,177.8,1502.0,172.2643,172.4874,172.2449,172.4389,1502.0
2021-09-28 10:50:00,177.76,178.03,177.67,177.94,1194.0,172.4001,172.662,172.3128,172.5747,1194.0
2021-09-28 10:55:00,177.82,177.83,177.56,177.74,2745.0,172.4583,172.468,172.2061,172.3807,2745.0
2021-09-28 11:00:00,177.81,177.87,177.4,177.45,2296.0,172.4486,172.5068,172.051,172.0995,2296.0
2021-09-28 11:05:00,177.43,177.67,177.43,177.48,2742.0,172.0801,172.3128,172.0801,172.1286,2742.0
2021-09-28 11:10:00,177.58,177.58,177.36,177.36,2174.0,172.2255,172.2255,172.0122,172.0122,2174.0
2021-09-28 11:15:00,177.36,177.41,177.08,177.41,3516.0,172.0122,172.0607,171.7406,172.0607,3516.0
2021-09-28 11:20:00,177.47,177.73,177.4,177.64,1270.0,172.1189,172.371,172.051,172.2837,1270.0
2021-09-28 11:25:00,177.59,177.84,177.55,177.84,4627.0,172.2352,172.4777,172.1964,172.4777,4627.0
2021-09-28 11:30:00,177.8,177.8,177.66,177.66,1100.0,172.4389,172.4389,172.3031,172.3031,1100.0
2021-09-28 11:35:00,177.71,177.71,177.38,177.48,3650.0,172.3516,172.3516,172.0316,172.1286,3650.0
2021-09-28 11:40:00,177.45,177.88,177.44,177.69,7174.0,172.0995,172.5165,172.0898,172.3322,7174.0
2021-09-28 11:45:00,177.74,177.85,177.49,177.49,8064.0,172.3807,172.4874,172.1382,172.1382,8064.0
2021-09-28 11:50:00,177.33,177.35,177.15,177.18,3404.0,171.9831,172.0025,171.8085,171.8376,3404.0
2021-09-28 11:55:00,177.09,177.36,177.04,177.32,2364.0,171.7503,172.0122,171.7018,171.9734,2364.0
2021-09-28 12:00:00,177.14,177.17,176.87,176.99,3296.0,171.7988,171.8279,171.5369,171.6533,3296.0
2021-09-28 12:05:00,176.81,176.96,176.75,176.76,6410.0,171.4788,171.6242,171.4206,171.4303,6410.0
2021-09-28 12:10:00,176.79,176.97,176.79,176.85,7121.0,171.4594,171.6339,171.4594,171.5175,7121.0
2021-09-28 12:15:00,176.79,176.84,176.53,176.53,2891.0,171.4594,171.5078,171.2072,171.2072,2891.0
2021-09-28 12:20:00,176.39,176.48,176.35,176.48,4395.0,171.0714,171.1587,171.0326,171.1587,4395.0
2021-09-28 12:25:00,176.44,176.54,176.31,176.49,8868.0,171.1199,171.2169,170.9938,171.1684,8868.0
2021-09-28 12:30:00,176.57,176.57,176.34,176.5,10188.0,171.246,171.246,171.0229,171.1781,10188.0
2021-09-28 12:35:00,176.5,176.91,176.42,176.89,183258.0,171.1781,171.5757,171.1005,171.5563,183258.0
2021-09-28 12:40:00,176.92,176.93,176.69,176.69,2135.0,171.5854,171.5951,171.3624,171.3624,2135.0
2021-09-28 12:45:00,176.63,176.77,176.63,176.64,611.0,171.3042,171.44,171.3042,171.3139,611.0
2021-09-28 12:50:00,176.66,176.86,176.66,176.8,1670.0,171.3333,171.5272,171.3333,171.4691,1670.0
2021-09-28 12:55:00,176.71,176.81,176.66,176.73,2207.0,171.3818,171.4788,171.3333,171.4012,2207.0
2021-09-28 13:00:00,176.65,176.71,176.48,176.57,1501.0,171.3236,171.3818,171.1587,171.246,1501.0
2021-09-28 13:05:00,176.64,176.75,176.5,176.7,1903.0,171.3139,171.4206,171.1781,171.3721,1903.0
2021-09-28 13:10:00,176.73,176.88,176.69,176.87,5115.0,171.4012,171.5466,171.3624,171.5369,5115.0
2021-09-28 13:15:00,176.9,177.13,176.9,176.94,23136.0,171.566,171.7891,171.566,171.6048,23136.0
2021-09-28 13:20:00,176.99,177.01,176.85,176.96,18421.0,171.6533,171.6727,171.5175,171.6242,18421.0
2021-09-28 13:25:00,176.98,177.07,176.95,177.07,7117.0,171.6436,171.7309,171.6145,171.7309,7117.0
2021-09-28 13:30:00,176.99,177.17,176.94,177.15,2791.0,171.6533,171.8279,171.6048,171.8085,2791.0
2021-09-28 13:35:00,177.16,177.28,177.13,177.23,3990.0,171.8182,171.9346,171.7891,171.8861,3990.0
2021-09-28 13:40:00,177.32,177.73,177.32,177.34,4806.0,171.9734,172.371,171.9734,171.9928,4806.0
2021-09-28 13:45:00,177.26,177.4,177.12,177.34,4132.0,171.9152,172.051,171.7794,171.9928,4132.0
2021-09-28 13:50:00,177.29,177.4,177.26,177.26,1300.0,171.9443,172.051,171.9152,171.9152,1300.0
2021-09-28 13:55:00,177.28,177.57,177.24,177.52,4787.0,171.9346,172.2158,171.8958,172.1673,4787.0
2021-09-28 14:00:00,177.43,177.61,177.43,177.47,2416.0,172.0801,172.2546,172.0801,172.1189,2416.0
2021-09-28 14:05:00,177.44,177.5,177.33,177.42,1000.0,172.0898,172.1479,171.9831,172.0704,1000.0
2021-09-28 14:10:00,177.3,177.32,177.0,177.12,3687.0,171.954,171.9734,171.663,171.7794,3687.0
2021-09-28 14:15:00,177.15,177.66,177.15,177.53,2594.0,171.8085,172.3031,171.8085,172.177,2594.0
2021-09-28 14:20:00,177.55,177.8,177.54,177.72,3166.0,172.1964,172.4389,172.1867,172.3613,3166.0
2021-09-28 14:25:00,177.67,178.25,177.67,178.2,4257.0,172.3128,172.8753,172.3128,172.8268,4257.0
2021-09-28 14:30:00,178.14,178.2,177.81,177.81,29057.0,172.7686,172.8268,172.4486,172.4486,29057.0
2021-09-28 14:35:00,177.8,178.02,177.7,177.93,2161.0,172.4389,172.6523,172.3419,172.565,2161.0
2021-09-28 14:40:00,177.97,178.25,177.92,178.08,23601.0,172.6038,172.8753,172.5553,172.7105,23601.0
2021-09-28 14:45:00,178.08,178.35,178.08,178.31,4975.0,172.7105,172.9723,172.7105,172.9335,4975.0
2021-09-28 14:50:00,178.22,178.32,178.12,178.14,4150.0,172.8462,172.9432,172.7493,172.7686,4150.0
2021-09-28 14:55:00,178.12,178.18,177.9,177.92,9126.0,172.7493,172.8074,172.5359,172.5553,9126.0
2021-09-28 15:00:00,177.87,177.99,177.78,177.87,6843.0,172.5068,172.6232,172.4195,172.5068,6843.0
2021-09-28 15:05:00,177.88,177.96,177.76,177.76,4402.0,172.5165,172.5941,172.4001,172.4001,4402.0
2021-09-28 15:10:00,177.84,177.96,177.76,177.76,6844.0,172.4777,172.5941,172.4001,172.4001,6844.0
2021-09-28 15:15:00,177.81,177.94,177.73,177.75,7620.0,172.4486,172.5747,172.371,172.3904,7620.0
2021-09-28 15:20:00,177.88,177.94,177.75,177.83,4710.0,172.5165,172.5747,172.3904,172.468,4710.0
2021-09-28 15:25:00,177.79,177.93,177.64,177.76,7004.0,172.4292,172.565,172.2837,172.4001,7004.0
2021-09-28 15:30:00,177.68,177.89,177.66,177.68,5051.0,172.3225,172.5262,172.3031,172.3225,5051.0
2021-09-28 15:35:00,177.74,178.02,177.56,177.56,7484.0,172.3807,172.6523,172.2061,172.2061,7484.0
2021-09-28 15:40:00,177.67,177.87,177.66,177.67,10434.0,172.3128,172.5068,172.3031,172.3128,10434.0
2021-09-28 15:45:00,177.67,177.76,177.06,177.06,16359.0,172.3128,172.4001,171.7212,171.7212,16359.0
2021-09-28 15:50:00,177.01,177.2,176.88,177.04,22949.0,171.6727,171.857,171.5466,171.7018,22949.0
2021-09-28 15:55:00,177.12,177.28,176.95,176.99,91060.0,171.7794,171.9346,171.6145,171.6533,91060.0
2021-09-29 09:30:00,176.71,176.71,176.04,176.08,11504.0,171.3818,171.3818,170.732,170.7708,11504.0
2021-09-29 09:35:00,176.07,176.32,175.58,175.79,4463.0,170.7611,171.0035,170.2858,170.4895,4463.0
2021-09-29 09:40:00,176.16,176.24,175.75,175.92,706.0,170.8484,170.9259,170.4507,170.6156,706.0
2021-09-29 09:45:00,175.87,175.87,175.68,175.81,2425.0,170.5671,170.5671,170.3828,170.5089,2425.0
2021-09-29 09:50:00,175.77,176.23,175.57,175.71,5529.0,170.4701,170.9162,170.2761,170.4119,5529.0
2021-09-29 09:55:00,175.65,176.27,175.48,176.27,5699.0,170.3537,170.955,170.1889,170.955,5699.0
2021-09-29 10:00:00,176.41,176.43,175.74,175.74,2437.0,171.0908,171.1102,170.441,170.441,2437.0
2021-09-29 10:05:00,175.74,175.82,175.46,175.48,3585.0,170.441,170.5186,170.1695,170.1889,3585.0
2021-09-29 10:10:00,175.48,175.48,175.23,175.24,3139.0,170.1889,170.1889,169.9464,169.9561,3139.0
2021-09-29 10:15:00,175.31,175.47,175.21,175.22,3562.0,170.024,170.1792,169.927,169.9367,3562.0
2021-09-29 10:20:00,175.28,175.39,175.17,175.3,4974.0,169.9949,170.1016,169.8882,170.0143,4974.0
2021-09-29 10:25:00,175.29,175.57,175.2,175.2,5841.0,170.0046,170.2761,169.9173,169.9173,5841.0
2021-09-29 10:30:00,175.18,175.26,174.85,175.26,5146.0,169.8979,169.9755,169.5779,169.9755,5146.0
2021-09-29 10:35:00,175.26,175.26,174.59,174.6,6617.0,169.9755,169.9755,169.3257,169.3354,6617.0
2021-09-29 10:40:00,174.64,174.73,174.56,174.65,4336.0,169.3742,169.4615,169.2966,169.3839,4336.0
2021-09-29 10:45:00,174.73,175.15,174.73,175.07,5029.0,169.4615,169.8688,169.4615,169.7912,5029.0
2021-09-29 10:50:00,175.08,175.08,174.5,174.52,8386.0,169.8009,169.8009,169.2384,169.2578,8386.0
2021-09-29 10:55:00,174.56,174.81,174.45,174.61,3447.0,169.2966,169.5391,169.1899,169.3451,3447.0
2021-09-29 11:00:00,174.67,174.82,174.45,174.45,6749.0,169.4033,169.5488,169.1899,169.1899,6749.0
2021-09-29 11:05:00,174.48,174.92,174.48,174.91,6535.0,169.219,169.6457,169.219,169.636,6535.0
2021-09-29 11:10:00,174.92,175.11,174.81,175.11,5094.0,169.6457,169.83,169.5391,169.83,5094.0
2021-09-29 11:15:00,175.4,175.75,175.38,175.68,3047.0,170.1113,170.4507,170.0919,170.3828,3047.0
2021-09-29 11:20:00,175.76,176.01,175.62,175.94,4620.0,170.4604,170.7029,170.3246,170.635,4620.0
2021-09-29 11:25:00,176.01,176.2,175.96,176.02,6585.0,170.7029,170.8871,170.6544,170.7126,6585.0
2021-09-29 11:30:00,176.02,176.2,175.98,176.14,4202.0,170.7126,170.8871,170.6738,170.829,4202.0
2021-09-29 11:35:00,176.15,176.15,175.87,175.88,3111.0,170.8387,170.8387,170.5671,170.5768,3111.0
2021-09-29 11:40:00,175.84,175.84,175.41,175.41,2200.0,170.538,170.538,170.121,170.121,2200.0
2021-09-29 11:45:00,175.31,175.31,175.18,175.27,5129.0,170.024,170.024,169.8979,169.9852,5129.0
2021-09-29 11:50:00,175.3,175.51,175.28,175.28,3890.0,170.0143,170.218,169.9949,169.9949,3890.0
2021-09-29 11:55:00,175.24,175.32,175.0,175.0,4576.0,169.9561,170.0337,169.7233,169.7233,4576.0
2021-09-29 12:00:00,174.92,174.99,174.82,174.98,4043.0,169.6457,169.7136,169.5488,169.7039,4043.0
2021-09-29 12:05:00,174.9,175.0,174.89,174.93,2351.0,169.6263,169.7233,169.6166,169.6554,2351.0
2021-09-29 12:10:00,174.88,174.88,174.24,174.36,9441.0,169.6069,169.6069,168.9862,169.1026,9441.0
2021-09-29 12:15:00,174.29,174.59,174.29,174.55,6213.0,169.0347,169.3257,169.0347,169.2869,6213.0
2021-09-29 12:20:00,174.52,174.56,174.27,174.27,5036.0,169.2578,169.2966,169.0153,169.0153,5036.0
2021-09-29 12:25:00,174.26,174.27,174.14,174.14,6393.0,169.0056,169.0153,168.8893,168.8893,6393.0
2021-09-29 12:30:00,174.15,174.56,174.09,174.39,6445.0,168.899,169.2966,168.8408,169.1317,6445.0
2021-09-29 12:35:00,174.39,174.39,174.1,174.11,6782.0,169.1317,169.1317,168.8505,168.8602,6782.0
2021-09-29 12:40:00,174.13,174.18,173.98,173.98,7655.0,168.8796,168.9281,168.7341,168.7341,7655.0
2021-09-29 12:45:00,173.9,174.0,173.82,173.89,2433.0,168.6565,168.7535,168.5789,168.6468,2433.0
2021-09-29 12:50:00,173.92,174.06,173.79,174.06,5852.0,168.6759,168.8117,168.5498,168.8117,5852.0
2021-09-29 12:55:00,174.03,174.13,173.94,173.97,3961.0,168.7826,168.8796,168.6953,168.7244,3961.0
2021-09-29 13:00:00,174.03,174.05,173.85,173.99,5421.0,168.7826,168.802,168.608,168.7438,5421.0
2021-09-29 13:05:00,174.05,174.17,173.99,174.13,14427.0,168.802,168.9184,168.7438,168.8796,14427.0
2021-09-29 13:10:00,174.09,174.24,174.02,174.18,30171.0,168.8408,168.9862,168.7729,168.9281,30171.0
2021-09-29 13:15:00,174.21,174.76,174.15,174.59,26815.0,168.9571,169.4906,168.899,169.3257,26815.0
2021-09-29 13:20:00,174.59,175.18,174.58,174.9,6587.0,169.3257,169.8979,169.316,169.6263,6587.0
2021-09-29 13:25:00,174.82,175.13,174.82,175.11,3953.0,169.5488,169.8494,169.5488,169.83,3953.0
2021-09-29 13:30:00,175.12,175.16,174.99,175.07,6743.0,169.8397,169.8785,169.7136,169.7912,6743.0
2021-09-29 13:35:00,175.03,175.09,174.9,175.0,12865.0,169.7524,169.8106,169.6263,169.7233,12865.0
2021-09-29 13:40:00,175.0,175.35,174.99,175.33,8216.0,169.7233,170.0628,169.7136,170.0434,8216.0
2021-09-29 13:45:00,175.23,175.46,174.92,174.93,9172.0,169.9464,170.1695,169.6457,169.6554,9172.0
2021-09-29 13:50:00,174.93,175.04,174.92,174.99,10024.0,169.6554,169.7621,169.6457,169.7136,10024.0
2021-09-29 13:55:00,174.95,175.02,174.92,174.96,3540.0,169.6748,169.7427,169.6457,169.6845,3540.0
2021-09-29 14:00:00,174.92,174.92,174.78,174.83,3782.0,169.6457,169.6457,169.51,169.5585,3782.0
2021-09-29 14:05:00,174.84,174.9,174.71,174.71,12573.0,169.5682,169.6263,169.4421,169.4421,12573.0
2021-09-29 14:10:00,174.72,174.78,174.42,174.55,7086.0,169.4518,169.51,169.1608,169.2869,7086.0
2021-09-29 14:15:00,174.57,174.74,174.52,174.68,9244.0,169.3063,169.4712,169.2578,169.413,9244.0
2021-09-29 14:20:00,174.71,174.89,174.65,174.77,7942.0,169.4421,169.6166,169.3839,169.5003,7942.0
2021-09-29 14:25:00,174.83,174.83,174.5,174.54,3404.0,169.5585,169.5585,169.2384,169.2772,3404.0
2021-09-29 14:30:00,174.57,174.63,174.47,174.58,4550.0,169.3063,169.3645,169.2093,169.316,4550.0
2021-09-29 14:35:00,174.56,174.57,174.28,174.28,5660.0,169.2966,169.3063,169.025,169.025,5660.0
2021-09-29 14:40:00,174.14,174.26,174.02,174.04,7111.0,168.8893,169.0056,168.7729,168.7923,7111.0
2021-09-29 14:45:00,174.05,174.08,173.72,173.88,6498.0,168.802,168.8311,168.4819,168.6371,6498.0
2021-09-29 14:50:00,173.95,174.03,173.56,173.62,5838.0,168.705,168.7826,168.3267,168.3849,5838.0
2021-09-29 14:55:00,173.62,173.62,173.37,173.43,4474.0,168.3849,168.3849,168.1425,168.2007,4474.0
2021-09-29 15:00:00,173.6,173.62,173.45,173.48,4313.0,168.3655,168.3849,168.2201,168.2492,4313.0
2021-09-29 15:05:00,173.46,173.84,173.4,173.81,3724.0,168.2298,168.5983,168.1716,168.5692,3724.0
2021-09-29 15:10:00,173.8,174.05,173.71,174.03,4763.0,168.5595,168.802,168.4722,168.7826,4763.0
2021-09-29 15:15:00,174.02,174.32,174.01,174.22,4509.0,168.7729,169.0638,168.7632,168.9668,4509.0
2021-09-29 15:20:00,174.22,174.31,174.15,174.26,8306.0,168.9668,169.0541,168.899,169.0056,8306.0
2021-09-29 15:25:00,174.26,174.48,174.26,174.3,6926.0,169.0056,169.219,169.0056,169.0444,6926.0
2021-09-29 15:30:00,174.26,174.27,174.1,174.26,8020.0,169.0056,169.0153,168.8505,169.0056,8020.0
2021-09-29 15:35:00,174.28,174.29,173.86,173.86,9222.0,169.025,169.0347,168.6177,168.6177,9222.0
2021-09-29 15:40:00,173.85,173.85,173.59,173.73,12710.0,168.608,168.608,168.3558,168.4916,12710.0
2021-09-29 15:45:00,173.74,174.01,173.71,173.94,22822.0,168.5013,168.7632,168.4722,168.6953,22822.0
2021-09-29 15:50:00,173.92,173.97,173.54,173.64,37267.0,168.6759,168.7244,168.3074,168.4043,37267.0
2021-09-29 15:55:00,173.62,173.84,173.61,173.76,67093.0,168.3849,168.5983,168.3752,168.5207,67093.0
2021-09-30 09:30:00,174.24,174.24,173.87,173.88,4618.0,168.9862,168.9862,168.6274,168.6371,4618.0
2021-09-30 09:35:00,173.75,173.75,172.56,172.57,1400.0,168.511,168.511,167.3569,167.3666,1400.0
2021-09-30 09:40:00,172.78,173.12,172.71,172.9,2100.0,167.5703,167.9,167.5024,167.6866,2100.0
2021-09-30 09:45:00,172.9,173.01,172.39,172.39,2863.0,167.6866,167.7933,167.192,167.192,2863.0
2021-09-30 09:50:00,172.47,173.11,172.47,172.95,5223.0,167.2696,167.8903,167.2696,167.7351,5223.0
2021-09-30 09:55:00,172.95,173.44,172.95,173.41,6370.0,167.7351,168.2104,167.7351,168.1813,6370.0
2021-09-30 10:00:00,173.16,173.54,172.89,173.54,11654.0,167.9388,168.3074,167.6769,168.3074,11654.0
2021-09-30 10:05:00,173.23,173.32,172.95,172.95,4131.0,168.0067,168.094,167.7351,167.7351,4131.0
2021-09-30 10:10:00,172.9,172.9,171.83,171.83,5927.0,167.6866,167.6866,166.6489,166.6489,5927.0
2021-09-30 10:15:00,171.89,171.95,171.47,171.63,10482.0,166.7071,166.7653,166.2998,166.4549,10482.0
2021-09-30 10:20:00,171.57,171.57,170.69,170.69,5791.0,166.3968,166.3968,165.5433,165.5433,5791.0
2021-09-30 10:25:00,170.75,171.19,170.75,170.99,10004.0,165.6015,166.0282,165.6015,165.8342,10004.0
2021-09-30 10:30:00,171.25,171.54,171.22,171.27,10268.0,166.0864,166.3677,166.0573,166.1058,10268.0
2021-09-30 10:35:00,171.27,171.27,170.87,170.94,2909.0,166.1058,166.1058,165.7179,165.7857,2909.0
2021-09-30 10:40:00,170.9,170.9,170.22,170.36,5214.0,165.747,165.747,165.0875,165.2232,5214.0
2021-09-30 10:45:00,170.34,170.55,170.16,170.55,11788.0,165.2038,165.4075,165.0293,165.4075,11788.0
2021-09-30 10:50:00,170.6,171.03,170.59,170.67,6171.0,165.456,165.873,165.4463,165.5239,6171.0
2021-09-30 10:55:00,170.69,170.82,170.45,170.7,6185.0,165.5433,165.6694,165.3105,165.553,6185.0
2021-09-30 11:00:00,170.94,171.07,170.65,170.7,8323.0,165.7857,165.9118,165.5045,165.553,8323.0
2021-09-30 11:05:00,170.78,170.98,170.58,170.79,7090.0,165.6306,165.8245,165.4366,165.6403,7090.0
2021-09-30 11:10:00,170.73,170.81,170.57,170.68,6083.0,165.5821,165.6597,165.4269,165.5336,6083.0
2021-09-30 11:15:00,170.66,170.96,170.6,170.68,5942.0,165.5142,165.8051,165.456,165.5336,5942.0
2021-09-30 11:20:00,170.6,170.89,170.43,170.73,7438.0,165.456,165.7373,165.2911,165.5821,7438.0
2021-09-30 11:25:00,170.75,171.11,170.67,171.1,5293.0,165.6015,165.9506,165.5239,165.9409,5293.0
2021-09-30 11:30:00,171.03,171.08,170.7,170.71,22312.0,165.873,165.9215,165.553,165.5627,22312.0
2021-09-30 11:35:00,170.74,170.94,170.66,170.73,4230.0,165.5918,165.7857,165.5142,165.5821,4230.0
2021-09-30 11:40:00,170.69,170.74,170.47,170.5,6875.0,165.5433,165.5918,165.3299,165.359,6875.0
2021-09-30 11:45:00,170.42,170.48,170.28,170.34,3862.0,165.2814,165.3396,165.1456,165.2038,3862.0
2021-09-30 11:50:00,170.42,170.61,170.42,170.51,5984.0,165.2814,165.4657,165.2814,165.3687,5984.0
2021-09-30 11:55:00,170.44,170.47,170.26,170.32,4774.0,165.3008,165.3299,165.1263,165.1844,4774.0
2021-09-30 12:00:00,170.32,170.32,170.0,170.07,10827.0,165.1844,165.1844,164.8741,164.942,10827.0
2021-09-30 12:05:00,170.07,170.07,169.71,169.74,23025.0,164.942,164.942,164.5928,164.6219,23025.0
2021-09-30 12:10:00,169.77,169.77,169.3,169.45,4176.0,164.651,164.651,164.1952,164.3407,4176.0
2021-09-30 12:15:00,169.41,169.56,169.39,169.5,5127.0,164.3019,164.4474,164.2825,164.3892,5127.0
2021-09-30 12:20:00,169.58,169.84,169.57,169.76,4503.0,164.4668,164.7189,164.4571,164.6413,4503.0
2021-09-30 12:25:00,169.83,170.0,169.78,169.91,5226.0,164.7092,164.8741,164.6607,164.7868,5226.0
2021-09-30 12:30:00,169.84,169.99,169.78,169.82,4455.0,164.7189,164.8644,164.6607,164.6995,4455.0
2021-09-30 12:35:00,169.78,169.89,169.66,169.66,3622.0,164.6607,164.7674,164.5443,164.5443,3622.0
2021-09-30 12:40:00,169.75,169.98,169.62,169.92,7149.0,164.6316,164.8547,164.5055,164.7965,7149.0
2021-09-30 12:45:00,169.9,170.35,169.83,170.27,3863.0,164.7771,165.2135,164.7092,165.1359,3863.0
2021-09-30 12:50:00,170.29,170.36,170.11,170.11,3281.0,165.1553,165.2232,164.9808,164.9808,3281.0
2021-09-30 12:55:00,170.07,170.07,169.84,170.02,3669.0,164.942,164.942,164.7189,164.8935,3669.0
2021-09-30 13:00:00,170.03,170.16,169.98,170.13,2349.0,164.9032,165.0293,164.8547,165.0002,2349.0
2021-09-30 13:05:00,170.16,170.2,170.03,170.16,3439.0,165.0293,165.0681,164.9032,165.0293,3439.0
2021-09-30 13:10:00,170.23,170.27,169.97,170.01,5135.0,165.0972,165.1359,164.845,164.8838,5135.0
2021-09-30 13:15:00,170.01,170.14,169.75,169.76,3552.0,164.8838,165.0099,164.6316,164.6413,3552.0
2021-09-30 13:20:00,169.76,169.84,169.6,169.64,3030.0,164.6413,164.7189,164.4862,164.5249,3030.0
2021-09-30 13:25:00,169.64,169.74,169.26,169.38,5061.0,164.5249,164.6219,164.1564,164.2728,5061.0
2021-09-30 13:30:00,169.34,169.34,169.02,169.03,2584.0,164.234,164.234,163.9236,163.9333,2584.0
2021-09-30 13:35:00,169.03,169.24,168.77,169.16,15684.0,163.9333,164.137,163.6812,164.0594,15684.0
2021-09-30 13:40:00,169.21,169.27,169.05,169.08,20426.0,164.1079,164.1661,163.9527,163.9818,20426.0
2021-09-30 13:45:00,169.08,169.45,169.07,169.44,11868.0,163.9818,164.3407,163.9721,164.331,11868.0
2021-09-30 13:50:00,169.65,169.76,169.49,169.76,1893.0,164.5346,164.6413,164.3795,164.6413,1893.0
2021-09-30 13:55:00,169.73,169.93,169.69,169.93,4450.0,164.6122,164.8062,164.5734,164.8062,4450.0
2021-09-30 14:00:00,169.98,170.3,169.95,170.22,3532.0,164.8547,165.165,164.8256,165.0875,3532.0
2021-09-30 14:05:00,170.22,170.29,170.01,170.29,6610.0,165.0875,165.1553,164.8838,165.1553,6610.0
2021-09-30 14:10:00,170.22,170.26,170.04,170.12,5001.0,165.0875,165.1263,164.9129,164.9905,5001.0
2021-09-30 14:15:00,170.09,170.09,169.65,169.66,6788.0,164.9614,164.9614,164.5346,164.5443,6788.0
2021-09-30 14:20:00,169.66,169.74,169.47,169.52,4394.0,164.5443,164.6219,164.3601,164.4086,4394.0
2021-09-30 14:25:00,169.51,169.61,169.46,169.52,6927.0,164.3989,164.4958,164.3504,164.4086,6927.0
2021-09-30 14:30:00,169.52,169.76,169.44,169.44,12229.0,164.4086,164.6413,164.331,164.331,12229.0
2021-09-30 14:35:00,169.46,169.46,168.93,168.97,6212.0,164.3504,164.3504,163.8364,163.8751,6212.0
2021-09-30 14:40:00,168.93,169.05,168.88,169.05,7416.0,163.8364,163.9527,163.7879,163.9527,7416.0
2021-09-30 14:45:00,169.09,169.52,169.09,169.49,17550.0,163.9915,164.4086,163.9915,164.3795,17550.0
2021-09-30 14:50:00,169.54,169.85,169.42,169.52,34888.0,164.428,164.7286,164.3116,164.4086,34888.0
2021-09-30 14:55:00,169.52,169.74,169.48,169.54,18928.0,164.4086,164.6219,164.3698,164.428,18928.0
2021-09-30 15:00:00,169.58,169.81,169.49,169.67,12164.0,164.4668,164.6898,164.3795,164.554,12164.0
2021-09-30 15:05:00,169.68,169.86,169.62,169.68,9664.0,164.5637,164.7383,164.5055,164.5637,9664.0
2021-09-30 15:10:00,169.71,169.87,169.61,169.65,6587.0,164.5928,164.748,164.4958,164.5346,6587.0
2021-09-30 15:15:00,169.65,170.14,169.65,170.08,15786.0,164.5346,165.0099,164.5346,164.9517,15786.0
2021-09-30 15:20:00,170.07,170.31,169.94,170.28,12218.0,164.942,165.1747,164.8159,165.1456,12218.0
2021-09-30 15:25:00,170.21,170.36,170.13,170.13,11159.0,165.0778,165.2232,165.0002,165.0002,11159.0
2021-09-30 15:30:00,170.12,170.14,169.81,170.11,28702.0,164.9905,165.0099,164.6898,164.9808,28702.0
2021-09-30 15:35:00,170.03,170.06,169.53,169.78,20949.0,164.9032,164.9323,164.4183,164.6607,20949.0
2021-09-30 15:40:00,169.8,170.06,169.74,169.99,37340.0,164.6801,164.9323,164.6219,164.8644,37340.0
2021-09-30 15:45:00,169.98,170.25,169.87,170.06,57187.0,164.8547,165.1166,164.748,164.9323,57187.0
2021-09-30 15:50:00,170.06,170.13,169.55,169.62,44493.0,164.9323,165.0002,164.4377,164.5055,44493.0
2021-09-30 15:55:00,169.61,169.63,169.11,169.16,75506.0,164.4958,164.5152,164.0109,164.0594,75506.0
2021-10-01 09:30:00,169.0,169.75,168.75,168.88,12879.0,163.9042,164.6316,163.6618,163.7879,12879.0
2021-10-01 09:35:00,168.2,168.2,167.23,167.72,5049.0,163.1284,163.1284,162.1876,162.6628,5049.0
2021-10-01 09:40:00,167.76,169.58,167.76,169.38,5735.0,162.7016,164.4668,162.7016,164.2728,5735.0
2021-10-01 09:45:00,169.38,169.38,168.74,169.15,6571.0,164.2728,164.2728,163.6521,164.0497,6571.0
2021-10-01 09:50:00,168.94,170.25,168.78,170.02,7437.0,163.8461,165.1166,163.6909,164.8935,7437.0
2021-10-01 09:55:00,170.05,170.23,169.87,169.98,5713.0,164.9226,165.0972,164.748,164.8547,5713.0
2021-10-01 10:00:00,169.92,170.14,169.31,169.31,7924.0,164.7965,165.0099,164.2049,164.2049,7924.0
2021-10-01 10:05:00,169.18,169.47,168.87,169.37,22240.0,164.0788,164.3601,163.7782,164.2631,22240.0
2021-10-01 10:10:00,169.27,169.27,168.58,168.77,4939.0,164.1661,164.1661,163.4969,163.6812,4939.0
2021-10-01 10:15:00,168.73,168.75,168.18,168.23,2503.0,163.6424,163.6618,163.109,163.1575,2503.0
2021-10-01 10:20:00,168.22,168.62,168.13,168.27,5240.0,163.1478,163.5357,163.0605,163.1963,5240.0
2021-10-01 10:25:00,168.18,168.7,168.18,168.7,4155.0,163.109,163.6133,163.109,163.6133,4155.0
2021-10-01 10:30:00,168.59,168.74,168.5,168.74,3105.0,163.5066,163.6521,163.4193,163.6521,3105.0
2021-10-01 10:35:00,168.84,168.9,168.58,168.59,1599.0,163.7491,163.8073,163.4969,163.5066,1599.0
2021-10-01 10:40:00,168.65,168.65,168.39,168.44,2422.0,163.5648,163.5648,163.3126,163.3611,2422.0
2021-10-01 10:45:00,168.49,168.89,168.31,168.89,14099.0,163.4096,163.7976,163.235,163.7976,14099.0
2021-10-01 10:50:00,168.98,169.01,168.43,168.62,5457.0,163.8848,163.9139,163.3514,163.5357,5457.0
2021-10-01 10:55:00,168.65,169.1,168.65,169.03,9300.0,163.5648,164.0012,163.5648,163.9333,9300.0
2021-10-01 11:00:00,168.94,169.34,168.94,168.99,9240.0,163.8461,164.234,163.8461,163.8945,9240.0
2021-10-01 11:05:00,168.92,168.92,168.56,168.56,1750.0,163.8267,163.8267,163.4775,163.4775,1750.0
2021-10-01 11:10:00,168.49,168.8,168.33,168.8,5684.0,163.4096,163.7103,163.2544,163.7103,5684.0
2021-10-01 11:15:00,168.8,169.22,168.69,169.05,14637.0,163.7103,164.1176,163.6036,163.9527,14637.0
2021-10-01 11:20:00,168.91,169.25,168.87,169.14,8138.0,163.817,164.1467,163.7782,164.04,8138.0
2021-10-01 11:25:00,169.27,169.53,169.16,169.39,7183.0,164.1661,164.4183,164.0594,164.2825,7183.0
2021-10-01 11:30:00,169.3,170.15,169.3,170.07,20415.0,164.1952,165.0196,164.1952,164.942,20415.0
2021-10-01 11:35:00,170.0,170.33,169.93,170.21,9928.0,164.8741,165.1941,164.8062,165.0778,9928.0
2021-10-01 11:40:00,170.18,170.54,170.16,170.42,14311.0,165.0487,165.3978,165.0293,165.2814,14311.0
2021-10-01 11:45:00,170.5,170.75,170.45,170.46,7298.0,165.359,165.6015,165.3105,165.3202,7298.0
2021-10-01 11:50:00,170.39,170.58,170.29,170.34,7858.0,165.2523,165.4366,165.1553,165.2038,7858.0
2021-10-01 11:55:00,170.24,170.24,169.94,170.12,17078.0,165.1069,165.1069,164.8159,164.9905,17078.0
2021-10-01 12:00:00,170.09,170.34,170.09,170.34,4130.0,164.9614,165.2038,164.9614,165.2038,4130.0
2021-10-01 12:05:00,170.38,170.67,170.37,170.6,5345.0,165.2426,165.5239,165.2329,165.456,5345.0
2021-10-01 12:10:00,170.65,171.26,170.64,171.08,8126.0,165.5045,166.0961,165.4948,165.9215,8126.0
2021-10-01 12:15:00,171.03,171.2,170.86,170.88,7151.0,165.873,166.0379,165.7082,165.7276,7151.0
2021-10-01 12:20:00,170.94,171.34,170.94,171.19,10960.0,165.7857,166.1737,165.7857,166.0282,10960.0
2021-10-01 12:25:00,171.23,171.41,171.17,171.18,4477.0,166.067,166.2416,166.0088,166.0185,4477.0
2021-10-01 12:30:00,171.24,171.36,171.05,171.1,33413.0,166.0767,166.1931,165.8924,165.9409,33413.0
2021-10-01 12:35:00,171.08,171.26,171.05,171.25,26210.0,165.9215,166.0961,165.8924,166.0864,26210.0
2021-10-01 12:40:00,171.28,171.4,171.28,171.32,2266.0,166.1155,166.2319,166.1155,166.1543,2266.0
2021-10-01 12:45:00,171.37,171.43,171.3,171.38,5475.0,166.2028,166.261,166.1349,166.2125,5475.0
2021-10-01 12:50:00,171.35,171.4,171.29,171.29,4898.0,166.1834,166.2319,166.1252,166.1252,4898.0
2021-10-01 12:55:00,171.28,171.34,171.12,171.25,5185.0,166.1155,166.1737,165.9603,166.0864,5185.0
2021-10-01 13:00:00,171.11,171.2,170.98,171.15,15179.0,165.9506,166.0379,165.8245,165.9894,15179.0
2021-10-01 13:05:00,171.19,171.73,171.14,171.72,24847.0,166.0282,166.5519,165.9797,166.5422,24847.0
2021-10-01 13:10:00,171.74,171.74,171.56,171.57,9598.0,166.5616,166.5616,166.3871,166.3968,9598.0
2021-10-01 13:15:00,171.59,171.92,171.59,171.63,9707.0,166.4161,166.7362,166.4161,166.4549,9707.0
2021-10-01 13:20:00,171.67,172.2,171.63,171.99,18560.0,166.4937,167.0078,166.4549,166.8041,18560.0
2021-10-01 13:25:00,172.0,172.07,171.9,171.94,3283.0,166.8138,166.8817,166.7168,166.7556,3283.0
2021-10-01 13:30:00,171.95,172.32,171.95,172.15,11199.0,166.7653,167.1241,166.7653,166.9593,11199.0
2021-10-01 13:35:00,172.16,172.57,172.16,172.53,14491.0,166.969,167.3666,166.969,167.3278,14491.0
2021-10-01 13:40:00,172.57,172.9,172.57,172.9,7611.0,167.3666,167.6866,167.3666,167.6866,7611.0
2021-10-01 13:45:00,172.97,173.24,172.95,173.24,9324.0,167.7545,168.0164,167.7351,168.0164,9324.0
2021-10-01 13:50:00,173.18,173.51,173.15,173.26,11411.0,167.9582,168.2783,167.9291,168.0358,11411.0
2021-10-01 13:55:00,173.26,173.31,173.08,173.26,5878.0,168.0358,168.0843,167.8612,168.0358,5878.0
2021-10-01 14:00:00,173.35,173.47,173.09,173.09,10042.0,168.1231,168.2395,167.8709,167.8709,10042.0
2021-10-01 14:05:00,173.09,173.22,173.09,173.18,16766.0,167.8709,167.997,167.8709,167.9582,16766.0
2021-10-01 14:10:00,173.18,173.75,173.16,173.49,19891.0,167.9582,168.511,167.9388,168.2589,19891.0
2021-10-01 14:15:00,173.49,173.53,173.18,173.27,18170.0,168.2589,168.2977,167.9582,168.0455,18170.0
2021-10-01 14:20:00,173.4,173.66,173.36,173.41,12125.0,168.1716,168.4237,168.1328,168.1813,12125.0
2021-10-01 14:25:00,173.43,173.43,172.96,172.97,10157.0,168.2007,168.2007,167.7448,167.7545,10157.0
2021-10-01 14:30:00,172.98,173.25,172.96,173.04,26538.0,167.7642,168.0261,167.7448,167.8224,26538.0
2021-10-01 14:35:00,173.0,173.0,172.76,172.89,11162.0,167.7836,167.7836,167.5509,167.6769,11162.0
2021-10-01 14:40:00,173.0,173.21,173.0,173.17,3600.0,167.7836,167.9873,167.7836,167.9485,3600.0
2021-10-01 14:45:00,173.2,173.26,173.11,173.11,5415.0,167.9776,168.0358,167.8903,167.8903,5415.0
2021-10-01 14:50:00,173.11,173.16,172.9,173.01,4960.0,167.8903,167.9388,167.6866,167.7933,4960.0
2021-10-01 14:55:00,173.0,173.12,172.98,173.08,8326.0,167.7836,167.9,167.7642,167.8612,8326.0
2021-10-01 15:00:00,173.09,173.18,173.01,173.18,17805.0,167.8709,167.9582,167.7933,167.9582,17805.0
2021-10-01 15:05:00,173.16,173.17,172.97,173.03,12789.0,167.9388,167.9485,167.7545,167.8127,12789.0
2021-10-01 15:10:00,173.05,173.36,173.0,173.22,26176.0,167.8321,168.1328,167.7836,167.997,26176.0
2021-10-01 15:15:00,173.22,173.27,172.93,172.95,20931.0,167.997,168.0455,167.7157,167.7351,20931.0
2021-10-01 15:20:00,173.03,173.1,172.86,173.02,3087.0,167.8127,167.8806,167.6479,167.803,3087.0
2021-10-01 15:25:00,173.01,173.12,172.99,173.04,4937.0,167.7933,167.9,167.7739,167.8224,4937.0
2021-10-01 15:30:00,173.0,173.04,172.79,172.85,7731.0,167.7836,167.8224,167.58,167.6382,7731.0
2021-10-01 15:35:00,172.85,173.05,172.74,172.9,5344.0,167.6382,167.8321,167.5315,167.6866,5344.0
2021-10-01 15:40:00,172.9,173.0,172.81,172.81,12478.0,167.6866,167.7836,167.5994,167.5994,12478.0
2021-10-01 15:45:00,172.87,172.9,172.52,172.72,11454.0,167.6576,167.6866,167.3181,167.5121,11454.0
2021-10-01 15:50:00,172.75,173.17,172.72,173.04,16774.0,167.5412,167.9485,167.5121,167.8224,16774.0
2021-10-01 15:55:00,173.07,173.07,172.72,172.95,44119.0,167.8515,167.8515,167.5121,167.7351,44119.0
2021-10-04 09:30:00,172.16,173.23,171.78,172.85,7480.0,166.969,168.0067,166.6004,167.6382,7480.0
2021-10-04 09:35:00,172.65,173.63,172.65,173.06,13994.0,167.4442,168.3946,167.4442,167.8418,13994.0
2021-10-04 09:40:00,173.06,173.63,172.72,173.43,22047.0,167.8418,168.3946,167.5121,168.2007,22047.0
2021-10-04 09:45:00,173.43,173.81,173.12,173.22,11763.0,168.2007,168.5692,167.9,167.997,11763.0
2021-10-04 09:50:00,173.14,173.54,173.12,173.25,7103.0,167.9194,168.3074,167.9,168.0261,7103.0
2021-10-04 09:55:00,173.42,173.47,172.87,172.97,6090.0,168.191,168.2395,167.6576,167.7545,6090.0
2021-10-04 10:00:00,172.95,173.2,172.39,172.58,28384.0,167.7351,167.9776,167.192,167.3763,28384.0
2021-10-04 10:05:00,172.53,172.96,172.29,172.95,4005.0,167.3278,167.7448,167.095,167.7351,4005.0
2021-10-04 10:10:00,172.9,173.13,172.76,172.99,8713.0,167.6866,167.9097,167.5509,167.7739,8713.0
2021-10-04 10:15:00,172.98,173.04,172.33,172.33,3525.0,167.7642,167.8224,167.1338,167.1338,3525.0
2021-10-04 10:20:00,172.35,172.48,172.14,172.22,7057.0,167.1532,167.2793,166.9496,167.0272,7057.0
2021-10-04 10:25:00,172.2,172.68,172.09,172.38,4907.0,167.0078,167.4733,166.9011,167.1823,4907.0
2021-10-04 10:30:00,172.4,172.5,171.86,171.87,27871.0,167.2017,167.2987,166.678,166.6877,27871.0
2021-10-04 10:35:00,171.83,171.83,170.84,171.09,3211.0,166.6489,166.6489,165.6888,165.9312,3211.0
2021-10-04 10:40:00,171.27,171.94,171.27,171.75,1955.0,166.1058,166.7556,166.1058,166.5713,1955.0
2021-10-04 10:45:00,171.56,171.58,171.27,171.27,3684.0,166.3871,166.4064,166.1058,166.1058,3684.0
2021-10-04 10:50:00,171.21,171.62,171.02,171.02,6711.0,166.0476,166.4452,165.8633,165.8633,6711.0
2021-10-04 10:55:00,171.03,171.78,170.99,171.63,7922.0,165.873,166.6004,165.8342,166.4549,7922.0
2021-10-04 11:00:00,171.45,171.72,171.35,171.63,2200.0,166.2804,166.5422,166.1834,166.4549,2200.0
2021-10-04 11:05:00,171.58,171.95,171.44,171.8,3021.0,166.4064,166.7653,166.2707,166.6198,3021.0
2021-10-04 11:10:00,171.67,172.02,171.42,171.87,3207.0,166.4937,166.8332,166.2513,166.6877,3207.0
2021-10-04 11:15:00,171.89,171.89,171.52,171.63,5102.0,166.7071,166.7071,166.3483,166.4549,5102.0
2021-10-04 11:20:00,171.54,171.55,171.0,171.0,1200.0,166.3677,166.3774,165.8439,165.8439,1200.0
2021-10-04 11:25:00,170.79,171.24,170.69,170.92,3669.0,165.6403,166.0767,165.5433,165.7664,3669.0
2021-10-04 11:30:00,171.0,171.66,170.91,171.4,12453.0,165.8439,166.484,165.7567,166.2319,12453.0
2021-10-04 11:35:00,171.43,171.56,171.14,171.15,8596.0,166.261,166.3871,165.9797,165.9894,8596.0
2021-10-04 11:40:00,171.14,171.5,170.94,171.49,13941.0,165.9797,166.3289,165.7857,166.3192,13941.0
2021-10-04 11:45:00,171.5,171.87,171.19,171.19,13194.0,166.3289,166.6877,166.0282,166.0282,13194.0
2021-10-04 11:50:00,171.31,171.38,171.11,171.28,19838.0,166.1446,166.2125,165.9506,166.1155,19838.0
2021-10-04 11:55:00,171.29,171.78,171.11,171.78,36801.0,166.1252,166.6004,165.9506,166.6004,36801.0
2021-10-04 12:00:00,171.78,171.78,171.56,171.78,1710.0,166.6004,166.6004,166.3871,166.6004,1710.0
2021-10-04 12:05:00,171.69,172.0,171.69,171.83,23062.0,166.5131,166.8138,166.5131,166.6489,23062.0
2021-10-04 12:10:00,171.83,172.02,171.8,172.02,19891.0,166.6489,166.8332,166.6198,166.8332,19891.0
2021-10-04 12:15:00,172.03,172.12,171.93,172.02,10760.0,166.8429,166.9302,166.7459,166.8332,10760.0
2021-10-04 12:20:00,172.0,172.04,171.71,171.71,2931.0,166.8138,166.8526,166.5325,166.5325,2931.0
2021-10-04 12:25:00,171.72,171.8,171.66,171.77,15304.0,166.5422,166.6198,166.484,166.5907,15304.0
2021-10-04 12:30:00,171.77,172.03,171.7,172.03,12808.0,166.5907,166.8429,166.5228,166.8429,12808.0
2021-10-04 12:35:00,172.09,172.57,172.09,172.34,19146.0,166.9011,167.3666,166.9011,167.1435,19146.0
2021-10-04 12:40:00,172.33,172.38,171.73,171.92,103377.0,167.1338,167.1823,166.5519,166.7362,103377.0
2021-10-04 12:45:00,171.92,171.98,171.68,171.75,10291.0,166.7362,166.7944,166.5034,166.5713,10291.0
2021-10-04 12:50:00,171.75,171.81,171.47,171.61,12548.0,166.5713,166.6295,166.2998,166.4355,12548.0
2021-10-04 12:55:00,171.61,171.85,171.58,171.74,5006.0,166.4355,166.6683,166.4064,166.5616,5006.0
2021-10-04 13:00:00,171.69,171.76,171.45,171.45,2334.0,166.5131,166.581,166.2804,166.2804,2334.0
2021-10-04 13:05:00,171.32,171.32,170.98,171.15,18454.0,166.1543,166.1543,165.8245,165.9894,18454.0
2021-10-04 13:10:00,171.1,171.22,170.87,170.94,12955.0,165.9409,166.0573,165.7179,165.7857,12955.0
2021-10-04 13:15:00,170.99,171.15,170.93,170.97,9837.0,165.8342,165.9894,165.776,165.8148,9837.0
2021-10-04 13:20:00,171.0,171.45,170.95,171.45,5224.0,165.8439,166.2804,165.7954,166.2804,5224.0
2021-10-04 13:25:00,171.41,171.49,170.79,170.85,14273.0,166.2416,166.3192,165.6403,165.6985,14273.0
2021-10-04 13:30:00,170.89,171.26,170.89,171.01,5555.0,165.7373,166.0961,165.7373,165.8536,5555.0
2021-10-04 13:35:00,171.02,171.08,170.92,171.02,5252.0,165.8633,165.9215,165.7664,165.8633,5252.0
2021-10-04 13:40:00,170.94,171.15,170.82,171.07,5370.0,165.7857,165.9894,165.6694,165.9118,5370.0
2021-10-04 13:45:00,171.02,171.47,171.02,171.47,3706.0,165.8633,166.2998,165.8633,166.2998,3706.0
2021-10-04 13:50:00,171.5,171.5,171.15,171.28,2359.0,166.3289,166.3289,165.9894,166.1155,2359.0
2021-10-04 13:55:00,171.28,171.33,171.14,171.23,3500.0,166.1155,166.164,165.9797,166.067,3500.0
2021-10-04 14:00:00,171.22,171.49,171.05,171.13,3589.0,166.0573,166.3192,165.8924,165.97,3589.0
2021-10-04 14:05:00,171.17,171.55,171.15,171.5,3511.0,166.0088,166.3774,165.9894,166.3289,3511.0
2021-10-04 14:10:00,171.47,171.48,171.06,171.06,1810.0,166.2998,166.3095,165.9021,165.9021,1810.0
2021-10-04 14:15:00,171.12,171.17,170.92,171.01,1552.0,165.9603,166.0088,165.7664,165.8536,1552.0
2021-10-04 14:20:00,171.03,171.04,170.83,170.93,3678.0,165.873,165.8827,165.6791,165.776,3678.0
2021-10-04 14:25:00,170.88,170.88,170.68,170.83,2992.0,165.7276,165.7276,165.5336,165.6791,2992.0
2021-10-04 14:30:00,170.86,170.95,170.72,170.95,1933.0,165.7082,165.7954,165.5724,165.7954,1933.0
2021-10-04 14:35:00,171.04,171.04,170.78,170.78,4504.0,165.8827,165.8827,165.6306,165.6306,4504.0
2021-10-04 14:40:00,170.77,170.78,170.67,170.78,2270.0,165.6209,165.6306,165.5239,165.6306,2270.0
2021-10-04 14:45:00,170.79,170.93,170.7,170.92,3225.0,165.6403,165.776,165.553,165.7664,3225.0
2021-10-04 14:50:00,170.92,170.94,170.77,170.94,2230.0,165.7664,165.7857,165.6209,165.7857,2230.0
2021-10-04 14:55:00,171.03,171.28,170.97,171.27,4557.0,165.873,166.1155,165.8148,166.1058,4557.0
2021-10-04 15:00:00,171.3,171.38,171.14,171.37,2301.0,166.1349,166.2125,165.9797,166.2028,2301.0
2021-10-04 15:05:00,171.3,171.34,171.13,171.2,3732.0,166.1349,166.1737,165.97,166.0379,3732.0
2021-10-04 15:10:00,171.11,171.22,170.98,171.16,2831.0,165.9506,166.0573,165.8245,165.9991,2831.0
2021-10-04 15:15:00,171.17,171.44,171.16,171.23,29200.0,166.0088,166.2707,165.9991,166.067,29200.0
2021-10-04 15:20:00,171.2,171.24,171.02,171.11,4425.0,166.0379,166.0767,165.8633,165.9506,4425.0
2021-10-04 15:25:00,171.07,171.16,171.0,171.0,4936.0,165.9118,165.9991,165.8439,165.8439,4936.0
2021-10-04 15:30:00,171.04,171.29,170.99,171.17,8425.0,165.8827,166.1252,165.8342,166.0088,8425.0
2021-10-04 15:35:00,171.17,171.4,171.09,171.17,8505.0,166.0088,166.2319,165.9312,166.0088,8505.0
2021-10-04 15:40:00,171.23,171.83,171.2,171.67,9034.0,166.067,166.6489,166.0379,166.4937,9034.0
2021-10-04 15:45:00,171.75,171.79,171.44,171.47,17785.0,166.5713,166.6101,166.2707,166.2998,17785.0
2021-10-04 15:50:00,171.41,171.41,170.89,170.96,19713.0,166.2416,166.2416,165.7373,165.8051,19713.0
2021-10-04 15:55:00,170.88,171.64,170.82,171.48,74348.0,165.7276,166.4646,165.6694,166.3095,74348.0
2021-10-05 09:30:00,171.42,171.52,170.81,170.81,5881.0,166.2513,166.3483,165.6597,165.6597,5881.0
2021-10-05 09:35:00,170.37,170.73,169.53,170.02,3895.0,165.2329,165.5821,164.4183,164.8935,3895.0
2021-10-05 09:40:00,169.79,169.8,169.01,169.69,2500.0,164.6704,164.6801,163.9139,164.5734,2500.0
2021-10-05 09:45:00,169.53,169.53,169.06,169.23,9083.0,164.4183,164.4183,163.9624,164.1273,9083.0
2021-10-05 09:50:00,169.18,169.29,168.88,169.14,4678.0,164.0788,164.1855,163.7879,164.04,4678.0
2021-10-05 09:55:00,169.16,169.32,169.02,169.02,2737.0,164.0594,164.2146,163.9236,163.9236,2737.0
2021-10-05 10:00:00,169.1,169.57,169.01,169.2,9538.0,164.0012,164.4571,163.9139,164.0982,9538.0
2021-10-05 10:05:00,169.03,169.25,168.91,169.15,4221.0,163.9333,164.1467,163.817,164.0497,4221.0
2021-10-05 10:10:00,169.14,169.14,168.83,169.05,26457.0,164.04,164.04,163.7394,163.9527,26457.0
2021-10-05 10:15:00,169.03,169.23,168.75,168.83,30691.0,163.9333,164.1273,163.6618,163.7394,30691.0
2021-10-05 10:20:00,168.93,169.11,168.88,169.01,43808.0,163.8364,164.0109,163.7879,163.9139,43808.0
2021-10-05 10:25:00,169.01,169.62,168.92,168.98,92392.0,163.9139,164.5055,163.8267,163.8848,92392.0
2021-10-05 10:30:00,169.05,169.43,169.0,169.25,70824.0,163.9527,164.3213,163.9042,164.1467,70824.0
2021-10-05 10:35:00,169.25,169.26,168.68,168.68,24687.0,164.1467,164.1564,163.5939,163.5939,24687.0
2021-10-05 10:40:00,168.57,168.79,168.14,168.22,6401.0,163.4872,163.7006,163.0702,163.1478,6401.0
2021-10-05 10:45:00,168.21,169.2,168.14,169.2,5000.0,163.1381,164.0982,163.0702,164.0982,5000.0
2021-10-05 10:50:00,169.22,169.82,169.22,169.82,4593.0,164.1176,164.6995,164.1176,164.6995,4593.0
2021-10-05 10:55:00,169.84,170.4,169.84,170.29,5897.0,164.7189,165.262,164.7189,165.1553,5897.0
2021-10-05 11:00:00,170.3,170.33,169.81,170.04,8859.0,165.165,165.1941,164.6898,164.9129,8859.0
2021-10-05 11:05:00,170.12,170.2,169.82,169.96,14776.0,164.9905,165.0681,164.6995,164.8353,14776.0
2021-10-05 11:10:00,170.06,170.1,169.85,169.95,4200.0,164.9323,164.9711,164.7286,164.8256,4200.0
2021-10-05 11:15:00,169.9,170.05,169.9,170.03,7174.0,164.7771,164.9226,164.7771,164.9032,7174.0
2021-10-05 11:20:00,169.98,170.32,169.98,170.29,9652.0,164.8547,165.1844,164.8547,165.1553,9652.0
2021-10-05 11:25:00,170.27,170.42,170.09,170.34,13664.0,165.1359,165.2814,164.9614,165.2038,13664.0
2021-10-05 11:30:00,170.36,171.02,170.36,171.02,18660.0,165.2232,165.8633,165.2232,165.8633,18660.0
2021-10-05 11:35:00,171.02,171.02,170.56,170.78,14569.0,165.8633,165.8633,165.4172,165.6306,14569.0
2021-10-05 11:40:00,170.72,170.72,170.22,170.24,2500.0,165.5724,165.5724,165.0875,165.1069,2500.0
2021-10-05 11:45:00,170.22,170.25,169.9,169.95,3600.0,165.0875,165.1166,164.7771,164.8256,3600.0
2021-10-05 11:50:00,169.98,170.11,169.97,170.06,2886.0,164.8547,164.9808,164.845,164.9323,2886.0
2021-10-05 11:55:00,170.16,170.26,169.96,169.96,12717.0,165.0293,165.1263,164.8353,164.8353,12717.0
2021-10-05 12:00:00,170.04,170.27,170.0,170.25,4723.0,164.9129,165.1359,164.8741,165.1166,4723.0
2021-10-05 12:05:00,170.19,170.22,170.17,170.21,1991.0,165.0584,165.0875,165.039,165.0778,1991.0
2021-10-05 12:10:00,170.27,170.3,170.16,170.18,5312.0,165.1359,165.165,165.0293,165.0487,5312.0
2021-10-05 12:15:00,170.17,170.19,170.04,170.04,3040.0,165.039,165.0584,164.9129,164.9129,3040.0
2021-10-05 12:20:00,170.05,170.2,170.05,170.13,3200.0,164.9226,165.0681,164.9226,165.0002,3200.0
2021-10-05 12:25:00,170.09,170.18,169.9,169.9,5457.0,164.9614,165.0487,164.7771,164.7771,5457.0
2021-10-05 12:30:00,169.92,170.1,169.92,170.05,2505.0,164.7965,164.9711,164.7965,164.9226,2505.0
2021-10-05 12:35:00,169.96,170.01,169.82,169.82,2602.0,164.8353,164.8838,164.6995,164.6995,2602.0
2021-10-05 12:40:00,169.84,169.93,169.76,169.9,2503.0,164.7189,164.8062,164.6413,164.7771,2503.0
2021-10-05 12:45:00,169.95,170.24,169.95,170.24,2187.0,164.8256,165.1069,164.8256,165.1069,2187.0
2021-10-05 12:50:00,170.34,170.39,170.23,170.29,2709.0,165.2038,165.2523,165.0972,165.1553,2709.0
2021-10-05 12:55:00,170.23,170.36,170.16,170.24,4199.0,165.0972,165.2232,165.0293,165.1069,4199.0
2021-10-05 13:00:00,170.22,170.25,170.11,170.13,7440.0,165.0875,165.1166,164.9808,165.0002,7440.0
2021-10-05 13:05:00,170.13,170.27,170.09,170.24,12828.0,165.0002,165.1359,164.9614,165.1069,12828.0
2021-10-05 13:10:00,170.23,170.38,170.23,170.36,4101.0,165.0972,165.2426,165.0972,165.2232,4101.0
2021-10-05 13:15:00,170.33,170.52,170.29,170.32,4243.0,165.1941,165.3784,165.1553,165.1844,4243.0
2021-10-05 13:20:00,170.32,170.39,170.2,170.2,3000.0,165.1844,165.2523,165.0681,165.0681,3000.0
2021-10-05 13:25:00,170.23,170.23,170.06,170.12,22192.0,165.0972,165.0972,164.9323,164.9905,22192.0
2021-10-05 13:30:00,170.13,170.31,169.99,170.0,20965.0,165.0002,165.1747,164.8644,164.8741,20965.0
2021-10-05 13:35:00,170.0,170.28,169.99,170.27,18748.0,164.8741,165.1456,164.8644,165.1359,18748.0
2021-10-05 13:40:00,170.18,170.4,170.17,170.32,6593.0,165.0487,165.262,165.039,165.1844,6593.0
2021-10-05 13:45:00,170.32,170.33,170.0,170.03,10142.0,165.1844,165.1941,164.8741,164.9032,10142.0
2021-10-05 13:50:00,169.98,170.48,169.98,170.45,3961.0,164.8547,165.3396,164.8547,165.3105,3961.0
2021-10-05 13:55:00,170.48,170.48,170.3,170.33,11131.0,165.3396,165.3396,165.165,165.1941,11131.0
2021-10-05 14:00:00,170.35,170.38,170.25,170.25,5003.0,165.2135,165.2426,165.1166,165.1166,5003.0
2021-10-05 14:05:00,170.21,170.23,170.1,170.21,14013.0,165.0778,165.0972,164.9711,165.0778,14013.0
2021-10-05 14:10:00,170.2,170.39,170.18,170.23,6705.0,165.0681,165.2523,165.0487,165.0972,6705.0
2021-10-05 14:15:00,170.26,170.3,170.2,170.26,5041.0,165.1263,165.165,165.0681,165.1263,5041.0
2021-10-05 14:20:00,170.27,170.29,170.16,170.2,6424.0,165.1359,165.1553,165.0293,165.0681,6424.0
2021-10-05 14:25:00,170.23,170.44,170.2,170.44,7675.0,165.0972,165.3008,165.0681,165.3008,7675.0
2021-10-05 14:30:00,170.47,170.55,170.28,170.3,11011.0,165.3299,165.4075,165.1456,165.165,11011.0
2021-10-05 14:35:00,170.29,170.4,170.21,170.3,6004.0,165.1553,165.262,165.0778,165.165,6004.0
2021-10-05 14:40:00,170.31,170.44,170.29,170.36,15382.0,165.1747,165.3008,165.1553,165.2232,15382.0
2021-10-05 14:45:00,170.38,170.49,170.35,170.38,10373.0,165.2426,165.3493,165.2135,165.2426,10373.0
2021-10-05 14:50:00,170.4,170.45,170.31,170.38,9793.0,165.262,165.3105,165.1747,165.2426,9793.0
2021-10-05 14:55:00,170.38,170.4,170.19,170.22,4705.0,165.2426,165.262,165.0584,165.0875,4705.0
2021-10-05 15:00:00,170.2,170.42,170.17,170.27,10428.0,165.0681,165.2814,165.039,165.1359,10428.0
2021-10-05 15:05:00,170.26,170.26,170.16,170.19,13681.0,165.1263,165.1263,165.0293,165.0584,13681.0
2021-10-05 15:10:00,170.19,170.32,170.15,170.25,7286.0,165.0584,165.1844,165.0196,165.1166,7286.0
2021-10-05 15:15:00,170.26,170.34,170.19,170.23,11393.0,165.1263,165.2038,165.0584,165.0972,11393.0
2021-10-05 15:20:00,170.25,170.25,170.13,170.23,6518.0,165.1166,165.1166,165.0002,165.0972,6518.0
2021-10-05 15:25:00,170.23,170.26,170.05,170.05,9272.0,165.0972,165.1263,164.9226,164.9226,9272.0
2021-10-05 15:30:00,170.05,170.08,169.9,170.0,9819.0,164.9226,164.9517,164.7771,164.8741,9819.0
2021-10-05 15:35:00,170.0,170.09,169.92,170.06,16545.0,164.8741,164.9614,164.7965,164.9323,16545.0
2021-10-05 15:40:00,170.04,170.05,169.7,169.75,15883.0,164.9129,164.9226,164.5831,164.6316,15883.0
2021-10-05 15:45:00,169.66,169.7,169.18,169.32,21143.0,164.5443,164.5831,164.0788,164.2146,21143.0
2021-10-05 15:50:00,169.26,169.42,169.12,169.22,28963.0,164.1564,164.3116,164.0206,164.1176,28963.0
2021-10-05 15:55:00,169.27,169.54,169.21,169.23,71567.0,164.1661,164.428,164.1079,164.1273,71567.0
2021-10-06 09:30:00,170.97,172.84,170.94,172.84,24785.0,165.8148,167.6285,165.7857,167.6285,24785.0
2021-10-06 09:35:00,172.8,173.29,172.22,172.47,28540.0,167.5897,168.0649,167.0272,167.2696,28540.0
2021-10-06 09:40:00,172.71,173.08,172.46,172.75,11922.0,167.5024,167.8612,167.2599,167.5412,11922.0
2021-10-06 09:45:00,172.97,173.31,172.73,173.17,18117.0,167.7545,168.0843,167.5218,167.9485,18117.0
2021-10-06 09:50:00,173.09,173.09,172.81,172.97,21701.0,167.8709,167.8709,167.5994,167.7545,21701.0
2021-10-06 09:55:00,172.91,172.91,172.44,172.88,4629.0,167.6963,167.6963,167.2405,167.6673,4629.0
2021-10-06 10:00:00,172.8,172.93,172.47,172.93,9204.0,167.5897,167.7157,167.2696,167.7157,9204.0
2021-10-06 10:05:00,173.09,173.27,172.93,173.2,5055.0,167.8709,168.0455,167.7157,167.9776,5055.0
2021-10-06 10:10:00,173.09,173.14,172.59,172.59,27965.0,167.8709,167.9194,167.386,167.386,27965.0
2021-10-06 10:15:00,172.63,172.63,172.08,172.37,12129.0,167.4248,167.4248,166.8914,167.1726,12129.0
2021-10-06 10:20:00,172.42,173.02,172.34,172.92,7129.0,167.2211,167.803,167.1435,167.706,7129.0
2021-10-06 10:25:00,172.87,173.12,172.73,172.77,5499.0,167.6576,167.9,167.5218,167.5606,5499.0
2021-10-06 10:30:00,172.86,173.16,172.73,172.85,10382.0,167.6479,167.9388,167.5218,167.6382,10382.0
2021-10-06 10:35:00,172.84,173.18,172.77,172.96,13885.0,167.6285,167.9582,167.5606,167.7448,13885.0
2021-10-06 10:40:00,173.02,173.02,172.39,172.65,11256.0,167.803,167.803,167.192,167.4442,11256.0
2021-10-06 10:45:00,172.53,172.71,172.3,172.41,5225.0,167.3278,167.5024,167.1047,167.2114,5225.0
2021-10-06 10:50:00,172.38,172.78,172.14,172.72,3100.0,167.1823,167.5703,166.9496,167.5121,3100.0
2021-10-06 10:55:00,172.88,173.0,172.67,172.79,8523.0,167.6673,167.7836,167.4636,167.58,8523.0
2021-10-06 11:00:00,172.88,173.27,172.77,173.23,27083.0,167.6673,168.0455,167.5606,168.0067,27083.0
2021-10-06 11:05:00,173.23,173.28,172.95,173.0,5788.0,168.0067,168.0552,167.7351,167.7836,5788.0
2021-10-06 11:10:00,173.15,173.15,172.79,173.05,6786.0,167.9291,167.9291,167.58,167.8321,6786.0
2021-10-06 11:15:00,173.03,173.03,172.86,172.86,4466.0,167.8127,167.8127,167.6479,167.6479,4466.0
2021-10-06 11:20:00,172.89,172.89,172.49,172.53,3402.0,167.6769,167.6769,167.289,167.3278,3402.0
2021-10-06 11:25:00,172.59,172.99,172.56,172.6,6269.0,167.386,167.7739,167.3569,167.3957,6269.0
2021-10-06 11:30:00,172.59,172.65,172.25,172.43,9867.0,167.386,167.4442,167.0562,167.2308,9867.0
2021-10-06 11:35:00,172.44,172.86,172.43,172.86,3352.0,167.2405,167.6479,167.2308,167.6479,3352.0
2021-10-06 11:40:00,172.81,172.91,172.61,172.82,2912.0,167.5994,167.6963,167.4054,167.6091,2912.0
2021-10-06 11:45:00,172.87,173.11,172.85,173.04,4113.0,167.6576,167.8903,167.6382,167.8224,4113.0
2021-10-06 11:50:00,173.09,173.16,172.97,173.06,1674.0,167.8709,167.9388,167.7545,167.8418,1674.0
2021-10-06 11:55:00,173.09,173.32,172.96,173.32,1338.0,167.8709,168.094,167.7448,168.094,1338.0
2021-10-06 12:00:00,173.43,173.43,173.12,173.12,8039.0,168.2007,168.2007,167.9,167.9,8039.0
2021-10-06 12:05:00,173.0,173.01,172.68,172.68,2150.0,167.7836,167.7933,167.4733,167.4733,2150.0
2021-10-06 12:10:00,172.77,172.77,172.6,172.67,26266.0,167.5606,167.5606,167.3957,167.4636,26266.0
2021-10-06 12:15:00,172.77,172.84,172.57,172.68,2899.0,167.5606,167.6285,167.3666,167.4733,2899.0
2021-10-06 12:20:00,172.55,173.06,172.47,172.93,30638.0,167.3472,167.8418,167.2696,167.7157,30638.0
2021-10-06 12:25:00,172.97,173.11,172.67,172.84,15255.0,167.7545,167.8903,167.4636,167.6285,15255.0
2021-10-06 12:30:00,172.95,173.11,172.66,172.87,11426.0,167.7351,167.8903,167.4539,167.6576,11426.0
2021-10-06 12:35:00,172.93,172.93,172.5,172.5,11266.0,167.7157,167.7157,167.2987,167.2987,11266.0
2021-10-06 12:40:00,172.62,172.76,172.46,172.76,6090.0,167.4151,167.5509,167.2599,167.5509,6090.0
2021-10-06 12:45:00,172.81,172.98,172.66,172.66,2715.0,167.5994,167.7642,167.4539,167.4539,2715.0
2021-10-06 12:50:00,172.81,172.81,172.56,172.68,3105.0,167.5994,167.5994,167.3569,167.4733,3105.0
2021-10-06 12:55:00,172.73,172.77,172.53,172.6,1304.0,167.5218,167.5606,167.3278,167.3957,1304.0
2021-10-06 13:00:00,172.57,172.74,172.48,172.74,2796.0,167.3666,167.5315,167.2793,167.5315,2796.0
2021-10-06 13:05:00,172.66,172.71,172.5,172.58,3393.0,167.4539,167.5024,167.2987,167.3763,3393.0
2021-10-06 13:10:00,172.46,172.67,172.42,172.67,9539.0,167.2599,167.4636,167.2211,167.4636,9539.0
2021-10-06 13:15:00,172.57,172.71,172.5,172.67,1871.0,167.3666,167.5024,167.2987,167.4636,1871.0
2021-10-06 13:20:00,172.67,172.85,172.64,172.8,2117.0,167.4636,167.6382,167.4345,167.5897,2117.0
2021-10-06 13:25:00,172.86,173.09,172.86,173.09,2578.0,167.6479,167.8709,167.6479,167.8709,2578.0
2021-10-06 13:30:00,173.2,173.41,173.17,173.24,4765.0,167.9776,168.1813,167.9485,168.0164,4765.0
2021-10-06 13:35:00,173.21,173.61,173.19,173.61,1503.0,167.9873,168.3752,167.9679,168.3752,1503.0
2021-10-06 13:40:00,173.55,173.59,173.46,173.46,4158.0,168.317,168.3558,168.2298,168.2298,4158.0
2021-10-06 13:45:00,173.45,173.68,173.45,173.68,2544.0,168.2201,168.4431,168.2201,168.4431,2544.0
2021-10-06 13:50:00,173.62,173.69,173.31,173.31,6710.0,168.3849,168.4528,168.0843,168.0843,6710.0
2021-10-06 13:55:00,173.36,173.63,173.36,173.62,1940.0,168.1328,168.3946,168.1328,168.3849,1940.0
2021-10-06 14:00:00,173.67,173.69,173.33,173.56,3972.0,168.4334,168.4528,168.1037,168.3267,3972.0
2021-10-06 14:05:00,173.61,173.62,173.4,173.55,4601.0,168.3752,168.3849,168.1716,168.317,4601.0
2021-10-06 14:10:00,173.71,174.18,173.7,174.18,4625.0,168.4722,168.9281,168.4625,168.9281,4625.0
2021-10-06 14:15:00,174.22,174.48,174.11,174.48,8766.0,168.9668,169.219,168.8602,169.219,8766.0
2021-10-06 14:20:00,174.49,174.67,174.45,174.53,8781.0,169.2287,169.4033,169.1899,169.2675,8781.0
2021-10-06 14:25:00,174.46,174.61,174.31,174.38,9212.0,169.1996,169.3451,169.0541,169.122,9212.0
2021-10-06 14:30:00,174.38,174.43,174.12,174.2,4627.0,169.122,169.1705,168.8699,168.9475,4627.0
2021-10-06 14:35:00,174.21,174.62,174.13,174.62,7684.0,168.9571,169.3548,168.8796,169.3548,7684.0
2021-10-06 14:40:00,174.66,174.75,174.58,174.65,4611.0,169.3936,169.4809,169.316,169.3839,4611.0
2021-10-06 14:45:00,174.65,174.67,174.41,174.43,4420.0,169.3839,169.4033,169.1511,169.1705,4420.0
2021-10-06 14:50:00,174.46,174.71,174.36,174.71,4505.0,169.1996,169.4421,169.1026,169.4421,4505.0
2021-10-06 14:55:00,174.73,174.74,174.37,174.4,4881.0,169.4615,169.4712,169.1123,169.1414,4881.0
2021-10-06 15:00:00,174.35,174.51,174.32,174.32,5100.0,169.0929,169.2481,169.0638,169.0638,5100.0
2021-10-06 15:05:00,174.34,174.41,173.97,173.97,4749.0,169.0832,169.1511,168.7244,168.7244,4749.0
2021-10-06 15:10:00,174.0,174.03,173.74,173.92,6459.0,168.7535,168.7826,168.5013,168.6759,6459.0
2021-10-06 15:15:00,173.97,174.23,173.97,174.13,6739.0,168.7244,168.9765,168.7244,168.8796,6739.0
2021-10-06 15:20:00,174.15,174.27,174.08,174.18,5322.0,168.899,169.0153,168.8311,168.9281,5322.0
2021-10-06 15:25:00,174.21,174.42,174.19,174.3,4157.0,168.9571,169.1608,168.9378,169.0444,4157.0
2021-10-06 15:30:00,174.26,174.37,174.18,174.23,8916.0,169.0056,169.1123,168.9281,168.9765,8916.0
2021-10-06 15:35:00,174.23,174.23,174.0,174.04,9836.0,168.9765,168.9765,168.7535,168.7923,9836.0
2021-10-06 15:40:00,174.06,174.29,174.02,174.26,9675.0,168.8117,169.0347,168.7729,169.0056,9675.0
2021-10-06 15:45:00,174.24,174.58,174.08,174.43,15817.0,168.9862,169.316,168.8311,169.1705,15817.0
2021-10-06 15:50:00,174.43,174.78,174.42,174.64,22486.0,169.1705,169.51,169.1608,169.3742,22486.0
2021-10-06 15:55:00,174.65,174.77,174.51,174.73,39731.0,169.3839,169.5003,169.2481,169.4615,39731.0
2021-10-07 09:30:00,176.04,177.46,175.58,176.93,13008.0,170.732,172.1092,170.2858,171.5951,13008.0
2021-10-07 09:35:00,177.45,177.71,177.05,177.4,2400.0,172.0995,172.3516,171.7115,172.051,2400.0
2021-10-07 09:40:00,177.38,177.67,177.29,177.54,12792.0,172.0316,172.3128,171.9443,172.1867,12792.0
2021-10-07 09:45:00,177.54,178.12,177.23,178.08,18624.0,172.1867,172.7493,171.8861,172.7105,18624.0
2021-10-07 09:50:00,178.08,178.28,177.9,178.28,6123.0,172.7105,172.9044,172.5359,172.9044,6123.0
2021-10-07 09:55:00,178.13,178.31,177.92,178.1,13873.0,172.759,172.9335,172.5553,172.7299,13873.0
2021-10-07 10:00:00,178.03,178.26,177.85,178.21,13347.0,172.662,172.885,172.4874,172.8365,13347.0
2021-10-07 10:05:00,178.26,178.31,178.04,178.15,2915.0,172.885,172.9335,172.6717,172.7783,2915.0
2021-10-07 10:10:00,178.21,178.39,178.19,178.26,5284.0,172.8365,173.0111,172.8171,172.885,5284.0
2021-10-07 10:15:00,178.31,178.79,178.25,178.79,5700.0,172.9335,173.3991,172.8753,173.3991,5700.0
2021-10-07 10:20:00,178.76,178.95,178.46,178.78,2796.0,173.37,173.5542,173.079,173.3894,2796.0
2021-10-07 10:25:00,178.67,179.15,178.41,179.15,5204.0,173.2827,173.7482,173.0305,173.7482,5204.0
2021-10-07 10:30:00,179.06,179.3,178.85,178.89,6599.0,173.6609,173.8937,173.4572,173.496,6599.0
2021-10-07 10:35:00,178.95,179.04,178.66,178.66,3270.0,173.5542,173.6415,173.273,173.273,3270.0
2021-10-07 10:40:00,178.61,178.99,178.61,178.9,2758.0,173.2245,173.593,173.2245,173.5057,2758.0
2021-10-07 10:45:00,178.92,179.29,178.74,179.29,6248.0,173.5251,173.884,173.3506,173.884,6248.0
2021-10-07 10:50:00,179.18,179.19,178.99,179.11,6347.0,173.7773,173.787,173.593,173.7094,6347.0
2021-10-07 10:55:00,179.11,179.18,179.01,179.12,4629.0,173.7094,173.7773,173.6124,173.7191,4629.0
2021-10-07 11:00:00,179.16,179.2,178.91,178.91,10326.0,173.7579,173.7967,173.5154,173.5154,10326.0
2021-10-07 11:05:00,179.0,179.0,178.55,178.6,6149.0,173.6027,173.6027,173.1663,173.2148,6149.0
2021-10-07 11:10:00,178.56,178.67,178.48,178.56,2826.0,173.176,173.2827,173.0984,173.176,2826.0
2021-10-07 11:15:00,178.53,178.53,178.16,178.4,3930.0,173.1469,173.1469,172.788,173.0208,3930.0
2021-10-07 11:20:00,178.44,178.72,178.41,178.72,6045.0,173.0596,173.3312,173.0305,173.3312,6045.0
2021-10-07 11:25:00,178.62,178.62,178.34,178.39,31645.0,173.2342,173.2342,172.9626,173.0111,31645.0
2021-10-07 11:30:00,178.59,178.6,178.11,178.39,2515.0,173.2051,173.2148,172.7396,173.0111,2515.0
2021-10-07 11:35:00,178.35,178.49,178.28,178.46,9720.0,172.9723,173.1081,172.9044,173.079,9720.0
2021-10-07 11:40:00,178.45,178.53,178.31,178.51,3416.0,173.0693,173.1469,172.9335,173.1275,3416.0
2021-10-07 11:45:00,178.54,178.62,178.42,178.42,1100.0,173.1566,173.2342,173.0402,173.0402,1100.0
2021-10-07 11:50:00,178.45,178.51,178.38,178.41,600.0,173.0693,173.1275,173.0014,173.0305,600.0
2021-10-07 11:55:00,178.33,178.48,178.33,178.39,3142.0,172.9529,173.0984,172.9529,173.0111,3142.0
2021-10-07 12:00:00,178.37,178.48,178.35,178.36,1731.0,172.9917,173.0984,172.9723,172.982,1731.0
2021-10-07 12:05:00,178.34,178.5,178.33,178.39,2520.0,172.9626,173.1178,172.9529,173.0111,2520.0
2021-10-07 12:10:00,178.35,178.62,178.33,178.62,3304.0,172.9723,173.2342,172.9529,173.2342,3304.0
2021-10-07 12:15:00,178.55,178.88,178.53,178.88,3469.0,173.1663,173.4863,173.1469,173.4863,3469.0
2021-10-07 12:20:00,178.86,178.86,178.59,178.67,2808.0,173.4669,173.4669,173.2051,173.2827,2808.0
2021-10-07 12:25:00,178.64,178.85,178.61,178.78,3396.0,173.2536,173.4572,173.2245,173.3894,3396.0
2021-10-07 12:30:00,178.76,178.97,178.69,178.77,10540.0,173.37,173.5736,173.3021,173.3797,10540.0
2021-10-07 12:35:00,178.7,178.88,178.66,178.88,2102.0,173.3118,173.4863,173.273,173.4863,2102.0
2021-10-07 12:40:00,178.9,179.0,178.64,178.8,38020.0,173.5057,173.6027,173.2536,173.4087,38020.0
2021-10-07 12:45:00,178.85,178.85,178.63,178.69,1546.0,173.4572,173.4572,173.2439,173.3021,1546.0
2021-10-07 12:50:00,178.74,178.89,178.71,178.89,3325.0,173.3506,173.496,173.3215,173.496,3325.0
2021-10-07 12:55:00,178.88,178.95,178.87,178.95,500.0,173.4863,173.5542,173.4766,173.5542,500.0
2021-10-07 13:00:00,179.04,179.04,178.89,178.9,926.0,173.6415,173.6415,173.496,173.5057,926.0
2021-10-07 13:05:00,178.9,178.9,178.71,178.71,1123.0,173.5057,173.5057,173.3215,173.3215,1123.0
2021-10-07 13:10:00,178.78,178.78,178.62,178.62,1001.0,173.3894,173.3894,173.2342,173.2342,1001.0
2021-10-07 13:15:00,178.65,178.73,178.65,178.73,2405.0,173.2633,173.3409,173.2633,173.3409,2405.0
2021-10-07 13:20:00,178.75,178.75,178.55,178.68,3806.0,173.3603,173.3603,173.1663,173.2924,3806.0
2021-10-07 13:25:00,178.7,179.03,178.7,179.0,20290.0,173.3118,173.6318,173.3118,173.6027,20290.0
2021-10-07 13:30:00,178.99,179.25,178.95,179.07,8260.0,173.593,173.8452,173.5542,173.6706,8260.0
2021-10-07 13:35:00,179.07,179.07,178.98,179.02,628.0,173.6706,173.6706,173.5833,173.6221,628.0
2021-10-07 13:40:00,179.03,179.13,179.03,179.12,1100.0,173.6318,173.7288,173.6318,173.7191,1100.0
2021-10-07 13:45:00,179.17,179.17,178.99,179.06,3375.0,173.7676,173.7676,173.593,173.6609,3375.0
2021-10-07 13:50:00,179.0,179.04,178.99,179.0,3104.0,173.6027,173.6415,173.593,173.6027,3104.0
2021-10-07 13:55:00,179.0,179.08,178.97,179.02,5266.0,173.6027,173.6803,173.5736,173.6221,5266.0
2021-10-07 14:00:00,179.0,179.05,178.51,178.51,17489.0,173.6027,173.6512,173.1275,173.1275,17489.0
2021-10-07 14:05:00,178.5,178.69,178.39,178.61,19503.0,173.1178,173.3021,173.0111,173.2245,19503.0
2021-10-07 14:10:00,178.65,178.69,178.48,178.48,16317.0,173.2633,173.3021,173.0984,173.0984,16317.0
2021-10-07 14:15:00,178.45,178.45,178.16,178.16,4566.0,173.0693,173.0693,172.788,172.788,4566.0
2021-10-07 14:20:00,178.03,178.03,177.69,177.7,2203.0,172.662,172.662,172.3322,172.3419,2203.0
2021-10-07 14:25:00,177.64,177.72,177.34,177.47,5345.0,172.2837,172.3613,171.9928,172.1189,5345.0
2021-10-07 14:30:00,177.52,177.55,177.37,177.39,1309.0,172.1673,172.1964,172.0219,172.0413,1309.0
2021-10-07 14:35:00,177.35,177.37,177.26,177.37,1802.0,172.0025,172.0219,171.9152,172.0219,1802.0
2021-10-07 14:40:00,177.35,177.35,177.22,177.22,1102.0,172.0025,172.0025,171.8764,171.8764,1102.0
2021-10-07 14:45:00,177.18,177.32,177.15,177.28,2226.0,171.8376,171.9734,171.8085,171.9346,2226.0
2021-10-07 14:50:00,177.15,177.17,176.92,176.98,1400.0,171.8085,171.8279,171.5854,171.6436,1400.0
2021-10-07 14:55:00,176.93,177.05,176.87,176.87,1792.0,171.5951,171.7115,171.5369,171.5369,1792.0
2021-10-07 15:00:00,176.85,176.85,176.49,176.56,3901.0,171.5175,171.5175,171.1684,171.2363,3901.0
2021-10-07 15:05:00,176.64,177.03,176.64,177.03,2158.0,171.3139,171.6921,171.3139,171.6921,2158.0
2021-10-07 15:10:00,176.95,176.96,176.82,176.96,1300.0,171.6145,171.6242,171.4885,171.6242,1300.0
2021-10-07 15:15:00,176.97,177.03,176.84,176.9,2625.0,171.6339,171.6921,171.5078,171.566,2625.0
2021-10-07 15:20:00,176.78,177.14,176.78,177.14,3014.0,171.4497,171.7988,171.4497,171.7988,3014.0
2021-10-07 15:25:00,177.07,177.13,176.98,176.98,3200.0,171.7309,171.7891,171.6436,171.6436,3200.0
2021-10-07 15:30:00,176.96,177.25,176.94,177.14,5334.0,171.6242,171.9055,171.6048,171.7988,5334.0
2021-10-07 15:35:00,177.17,177.21,177.06,177.06,4819.0,171.8279,171.8667,171.7212,171.7212,4819.0
2021-10-07 15:40:00,177.08,177.12,176.77,176.77,8800.0,171.7406,171.7794,171.44,171.44,8800.0
2021-10-07 15:45:00,176.81,177.16,176.81,177.16,8518.0,171.4788,171.8182,171.4788,171.8182,8518.0
2021-10-07 15:50:00,177.11,177.14,176.56,176.69,17509.0,171.7697,171.7988,171.2363,171.3624,17509.0
2021-10-07 15:55:00,176.64,176.69,176.48,176.64,34259.0,171.3139,171.3624,171.1587,171.3139,34259.0
2021-10-08 09:30:00,176.96,177.28,176.0,176.0,4727.0,171.6242,171.9346,170.6932,170.6932,4727.0
2021-10-08 09:35:00,176.09,176.17,175.43,176.17,1800.0,170.7805,170.8581,170.1404,170.8581,1800.0
2021-10-08 09:40:00,176.32,176.72,176.2,176.41,5282.0,171.0035,171.3915,170.8871,171.0908,5282.0
2021-10-08 09:45:00,176.97,177.24,176.49,176.5,5158.0,171.6339,171.8958,171.1684,171.1781,5158.0
2021-10-08 09:50:00,176.56,176.99,176.3,176.98,14407.0,171.2363,171.6533,170.9841,171.6436,14407.0
2021-10-08 09:55:00,177.15,177.42,177.07,177.42,1514.0,171.8085,172.0704,171.7309,172.0704,1514.0
2021-10-08 10:00:00,177.33,177.5,177.27,177.28,2238.0,171.9831,172.1479,171.9249,171.9346,2238.0
2021-10-08 10:05:00,177.35,177.76,177.35,177.62,1300.0,172.0025,172.4001,172.0025,172.2643,1300.0
2021-10-08 10:10:00,177.56,177.96,177.54,177.88,4749.0,172.2061,172.5941,172.1867,172.5165,4749.0
2021-10-08 10:15:00,177.92,177.94,177.3,177.38,3198.0,172.5553,172.5747,171.954,172.0316,3198.0
2021-10-08 10:20:00,177.18,177.18,176.88,177.09,1498.0,171.8376,171.8376,171.5466,171.7503,1498.0
2021-10-08 10:25:00,177.06,177.06,176.84,176.84,1563.0,171.7212,171.7212,171.5078,171.5078,1563.0
2021-10-08 10:30:00,176.92,177.39,176.92,177.38,1577.0,171.5854,172.0413,171.5854,172.0316,1577.0
2021-10-08 10:35:00,177.4,177.61,177.32,177.5,11543.0,172.051,172.2546,171.9734,172.1479,11543.0
2021-10-08 10:40:00,177.47,177.7,177.47,177.7,2886.0,172.1189,172.3419,172.1189,172.3419,2886.0
2021-10-08 10:45:00,177.75,178.12,177.75,178.0,3004.0,172.3904,172.7493,172.3904,172.6329,3004.0
2021-10-08 10:50:00,178.1,178.1,177.97,178.01,2707.0,172.7299,172.7299,172.6038,172.6426,2707.0
2021-10-08 10:55:00,178.0,178.09,177.95,178.09,3746.0,172.6329,172.7202,172.5844,172.7202,3746.0
2021-10-08 11:00:00,178.07,178.09,177.81,177.81,24874.0,172.7008,172.7202,172.4486,172.4486,24874.0
2021-10-08 11:05:00,177.8,177.97,177.64,177.79,6941.0,172.4389,172.6038,172.2837,172.4292,6941.0
2021-10-08 11:10:00,177.77,178.27,177.77,177.98,2714.0,172.4098,172.8947,172.4098,172.6135,2714.0
2021-10-08 11:15:00,177.87,177.9,177.85,177.85,605.0,172.5068,172.5359,172.4874,172.4874,605.0
2021-10-08 11:20:00,177.66,177.66,177.35,177.4,2271.0,172.3031,172.3031,172.0025,172.051,2271.0
2021-10-08 11:25:00,177.33,177.47,177.32,177.35,1226.0,171.9831,172.1189,171.9734,172.0025,1226.0
2021-10-08 11:30:00,177.41,177.47,176.97,177.06,2423.0,172.0607,172.1189,171.6339,171.7212,2423.0
2021-10-08 11:35:00,177.0,177.36,176.97,177.33,2802.0,171.663,172.0122,171.6339,171.9831,2802.0
2021-10-08 11:40:00,177.3,177.33,177.27,177.33,1707.0,171.954,171.9831,171.9249,171.9831,1707.0
2021-10-08 11:45:00,177.33,177.38,177.05,177.25,2908.0,171.9831,172.0316,171.7115,171.9055,2908.0
2021-10-08 11:50:00,177.28,177.43,177.27,177.3,1100.0,171.9346,172.0801,171.9249,171.954,1100.0
2021-10-08 11:55:00,177.25,177.29,177.16,177.19,2307.0,171.9055,171.9443,171.8182,171.8473,2307.0
2021-10-08 12:00:00,177.19,177.35,177.15,177.35,3012.0,171.8473,172.0025,171.8085,172.0025,3012.0
2021-10-08 12:05:00,177.33,177.45,177.28,177.35,3921.0,171.9831,172.0995,171.9346,172.0025,3921.0
2021-10-08 12:10:00,177.28,177.45,177.28,177.45,4402.0,171.9346,172.0995,171.9346,172.0995,4402.0
2021-10-08 12:15:00,177.32,177.43,177.28,177.34,5165.0,171.9734,172.0801,171.9346,171.9928,5165.0
2021-10-08 12:20:00,177.35,177.51,177.29,177.35,4153.0,172.0025,172.1576,171.9443,172.0025,4153.0
2021-10-08 12:25:00,177.35,177.35,176.88,176.89,8883.0,172.0025,172.0025,171.5466,171.5563,8883.0
2021-10-08 12:30:00,176.84,177.07,176.84,177.07,4051.0,171.5078,171.7309,171.5078,171.7309,4051.0
2021-10-08 12:35:00,177.09,177.21,177.0,177.09,3762.0,171.7503,171.8667,171.663,171.7503,3762.0
2021-10-08 12:40:00,177.09,177.15,177.09,177.14,3264.0,171.7503,171.8085,171.7503,171.7988,3264.0
2021-10-08 12:45:00,177.09,177.09,176.79,176.79,1737.0,171.7503,171.7503,171.4594,171.4594,1737.0
2021-10-08 12:50:00,176.78,176.85,176.75,176.84,1457.0,171.4497,171.5175,171.4206,171.5078,1457.0
2021-10-08 12:55:00,176.81,176.86,176.75,176.82,1974.0,171.4788,171.5272,171.4206,171.4885,1974.0
2021-10-08 13:00:00,176.75,176.82,176.66,176.67,3144.0,171.4206,171.4885,171.3333,171.343,3144.0
2021-10-08 13:05:00,176.77,176.77,176.6,176.74,2154.0,171.44,171.44,171.2751,171.4109,2154.0
2021-10-08 13:10:00,176.8,177.08,176.8,177.08,1193.0,171.4691,171.7406,171.4691,171.7406,1193.0
2021-10-08 13:15:00,176.93,176.93,176.54,176.54,4583.0,171.5951,171.5951,171.2169,171.2169,4583.0
2021-10-08 13:20:00,176.56,176.59,176.5,176.59,1710.0,171.2363,171.2654,171.1781,171.2654,1710.0
2021-10-08 13:25:00,176.51,176.68,176.51,176.68,700.0,171.1878,171.3527,171.1878,171.3527,700.0
2021-10-08 13:30:00,176.55,176.81,176.55,176.77,1400.0,171.2266,171.4788,171.2266,171.44,1400.0
2021-10-08 13:35:00,176.75,176.75,176.62,176.62,900.0,171.4206,171.4206,171.2945,171.2945,900.0
2021-10-08 13:40:00,176.61,176.8,176.6,176.75,6326.0,171.2848,171.4691,171.2751,171.4206,6326.0
2021-10-08 13:45:00,176.87,176.87,176.74,176.79,2242.0,171.5369,171.5369,171.4109,171.4594,2242.0
2021-10-08 13:50:00,176.75,176.87,176.72,176.83,21494.0,171.4206,171.5369,171.3915,171.4981,21494.0
2021-10-08 13:55:00,176.79,176.89,176.74,176.85,1513.0,171.4594,171.5563,171.4109,171.5175,1513.0
2021-10-08 14:00:00,176.81,177.17,176.75,177.11,2201.0,171.4788,171.8279,171.4206,171.7697,2201.0
2021-10-08 14:05:00,177.12,177.31,177.12,177.21,1753.0,171.7794,171.9637,171.7794,171.8667,1753.0
2021-10-08 14:10:00,177.2,177.2,177.02,177.1,3718.0,171.857,171.857,171.6824,171.76,3718.0
2021-10-08 14:15:00,177.15,177.35,177.14,177.27,2177.0,171.8085,172.0025,171.7988,171.9249,2177.0
2021-10-08 14:20:00,177.28,177.42,177.28,177.36,2838.0,171.9346,172.0704,171.9346,172.0122,2838.0
2021-10-08 14:25:00,177.37,177.59,177.35,177.59,3195.0,172.0219,172.2352,172.0025,172.2352,3195.0
2021-10-08 14:30:00,177.61,177.61,177.44,177.48,6023.0,172.2546,172.2546,172.0898,172.1286,6023.0
2021-10-08 14:35:00,177.47,177.52,177.37,177.37,10733.0,172.1189,172.1673,172.0219,172.0219,10733.0
2021-10-08 14:40:00,177.33,177.35,177.2,177.31,4065.0,171.9831,172.0025,171.857,171.9637,4065.0
2021-10-08 14:45:00,177.32,177.33,177.15,177.33,4254.0,171.9734,171.9831,171.8085,171.9831,4254.0
2021-10-08 14:50:00,177.31,177.32,177.22,177.24,2005.0,171.9637,171.9734,171.8764,171.8958,2005.0
2021-10-08 14:55:00,177.29,177.29,176.99,177.0,2091.0,171.9443,171.9443,171.6533,171.663,2091.0
2021-10-08 15:00:00,176.98,177.16,176.97,177.12,3097.0,171.6436,171.8182,171.6339,171.7794,3097.0
2021-10-08 15:05:00,177.11,177.26,177.04,177.09,5475.0,171.7697,171.9152,171.7018,171.7503,5475.0
2021-10-08 15:10:00,177.05,177.08,176.96,176.99,5946.0,171.7115,171.7406,171.6242,171.6533,5946.0
2021-10-08 15:15:00,177.02,177.1,176.86,176.89,9466.0,171.6824,171.76,171.5272,171.5563,9466.0
2021-10-08 15:20:00,176.86,176.99,176.73,176.9,5273.0,171.5272,171.6533,171.4012,171.566,5273.0
2021-10-08 15:25:00,176.93,176.94,176.75,176.76,4066.0,171.5951,171.6048,171.4206,171.4303,4066.0
2021-10-08 15:30:00,176.74,176.81,176.63,176.78,19542.0,171.4109,171.4788,171.3042,171.4497,19542.0
2021-10-08 15:35:00,176.73,176.73,176.43,176.53,8955.0,171.4012,171.4012,171.1102,171.2072,8955.0
2021-10-08 15:40:00,176.5,176.57,175.91,176.0,16848.0,171.1781,171.246,170.6059,170.6932,16848.0
2021-10-08 15:45:00,176.0,176.08,175.31,175.5,18330.0,170.6932,170.7708,170.024,170.2083,18330.0
2021-10-08 15:50:00,175.43,175.56,175.28,175.37,38430.0,170.1404,170.2664,169.9949,170.0822,38430.0
2021-10-08 15:55:00,175.34,175.59,175.34,175.45,45139.0,170.0531,170.2955,170.0531,170.1598,45139.0
2021-10-11 09:30:00,175.0,175.39,175.0,175.38,4567.0,169.7233,170.1016,169.7233,170.0919,4567.0
2021-10-11 09:35:00,176.1,176.1,174.66,174.66,2947.0,170.7902,170.7902,169.3936,169.3936,2947.0
2021-10-11 09:40:00,174.79,175.21,174.36,175.1,1220.0,169.5197,169.927,169.1026,169.8203,1220.0
2021-10-11 09:45:00,174.92,174.92,174.73,174.75,1000.0,169.6457,169.6457,169.4615,169.4809,1000.0
2021-10-11 09:50:00,175.12,175.41,174.8,175.41,600.0,169.8397,170.121,169.5294,170.121,600.0
2021-10-11 09:55:00,175.47,175.47,175.25,175.42,1113.0,170.1792,170.1792,169.9658,170.1307,1113.0
2021-10-11 10:00:00,175.27,175.47,175.27,175.34,2154.0,169.9852,170.1792,169.9852,170.0531,2154.0
2021-10-11 10:05:00,175.17,175.47,175.17,175.32,906.0,169.8882,170.1792,169.8882,170.0337,906.0
2021-10-11 10:10:00,175.35,175.35,175.23,175.23,20269.0,170.0628,170.0628,169.9464,169.9464,20269.0
2021-10-11 10:15:00,175.2,175.54,175.18,175.39,800.0,169.9173,170.247,169.8979,170.1016,800.0
2021-10-11 10:20:00,175.66,175.82,175.66,175.82,500.0,170.3634,170.5186,170.3634,170.5186,500.0
2021-10-11 10:25:00,175.96,175.96,175.73,175.73,1050.0,170.6544,170.6544,170.4313,170.4313,1050.0
2021-10-11 10:30:00,175.81,175.91,175.75,175.91,1354.0,170.5089,170.6059,170.4507,170.6059,1354.0
2021-10-11 10:35:00,175.93,176.06,175.81,175.85,2874.0,170.6253,170.7514,170.5089,170.5477,2874.0
2021-10-11 10:40:00,175.81,175.83,175.4,175.41,2273.0,170.5089,170.5283,170.1113,170.121,2273.0
2021-10-11 10:45:00,175.56,175.61,175.5,175.52,1000.0,170.2664,170.3149,170.2083,170.2276,1000.0
2021-10-11 10:50:00,175.54,175.56,175.38,175.56,501.0,170.247,170.2664,170.0919,170.2664,501.0
2021-10-11 10:55:00,175.37,175.37,175.27,175.27,942.0,170.0822,170.0822,169.9852,169.9852,942.0
2021-10-11 11:00:00,175.23,175.23,174.99,174.99,1900.0,169.9464,169.9464,169.7136,169.7136,1900.0
2021-10-11 11:05:00,175.06,175.07,174.97,174.97,2524.0,169.7815,169.7912,169.6942,169.6942,2524.0
2021-10-11 11:10:00,175.0,175.06,174.89,174.99,2004.0,169.7233,169.7815,169.6166,169.7136,2004.0
2021-10-11 11:15:00,174.92,175.09,174.92,175.09,3968.0,169.6457,169.8106,169.6457,169.8106,3968.0
2021-10-11 11:20:00,175.18,175.3,175.17,175.24,3047.0,169.8979,170.0143,169.8882,169.9561,3047.0
2021-10-11 11:25:00,175.27,175.27,175.17,175.17,1338.0,169.9852,169.9852,169.8882,169.8882,1338.0
2021-10-11 11:30:00,175.22,175.36,175.22,175.36,900.0,169.9367,170.0725,169.9367,170.0725,900.0
2021-10-11 11:35:00,175.41,175.76,175.41,175.76,1300.0,170.121,170.4604,170.121,170.4604,1300.0
2021-10-11 11:40:00,175.77,175.81,175.74,175.81,2333.0,170.4701,170.5089,170.441,170.5089,2333.0
2021-10-11 11:45:00,175.75,175.75,175.62,175.72,4754.0,170.4507,170.4507,170.3246,170.4216,4754.0
2021-10-11 11:50:00,175.7,175.76,175.57,175.76,800.0,170.4022,170.4604,170.2761,170.4604,800.0
2021-10-11 11:55:00,175.79,175.79,175.68,175.74,1962.0,170.4895,170.4895,170.3828,170.441,1962.0
2021-10-11 12:00:00,175.72,175.85,175.61,175.65,4682.0,170.4216,170.5477,170.3149,170.3537,4682.0
2021-10-11 12:05:00,175.6,175.6,175.43,175.46,3657.0,170.3052,170.3052,170.1404,170.1695,3657.0
2021-10-11 12:10:00,175.42,175.42,175.14,175.14,2029.0,170.1307,170.1307,169.8591,169.8591,2029.0
2021-10-11 12:15:00,175.04,175.08,174.87,174.92,2441.0,169.7621,169.8009,169.5972,169.6457,2441.0
2021-10-11 12:20:00,174.96,175.11,174.95,175.11,600.0,169.6845,169.83,169.6748,169.83,600.0
2021-10-11 12:25:00,175.14,175.18,175.06,175.18,600.0,169.8591,169.8979,169.7815,169.8979,600.0
2021-10-11 12:30:00,175.06,175.07,174.93,174.95,1390.0,169.7815,169.7912,169.6554,169.6748,1390.0
2021-10-11 12:35:00,174.83,174.83,174.63,174.63,803.0,169.5585,169.5585,169.3645,169.3645,803.0
2021-10-11 12:40:00,174.67,174.7,174.5,174.56,1100.0,169.4033,169.4324,169.2384,169.2966,1100.0
2021-10-11 12:45:00,174.6,175.13,174.57,175.13,2838.0,169.3354,169.8494,169.3063,169.8494,2838.0
2021-10-11 12:50:00,175.02,175.02,174.71,174.73,10752.0,169.7427,169.7427,169.4421,169.4615,10752.0
2021-10-11 12:55:00,174.69,174.69,174.55,174.55,949.0,169.4227,169.4227,169.2869,169.2869,949.0
2021-10-11 13:00:00,174.62,174.62,174.43,174.61,1935.0,169.3548,169.3548,169.1705,169.3451,1935.0
2021-10-11 13:05:00,174.6,174.6,174.32,174.39,4437.0,169.3354,169.3354,169.0638,169.1317,4437.0
2021-10-11 13:10:00,174.4,174.58,174.4,174.55,1014.0,169.1414,169.316,169.1414,169.2869,1014.0
2021-10-11 13:15:00,174.48,174.6,174.48,174.6,1820.0,169.219,169.3354,169.219,169.3354,1820.0
2021-10-11 13:20:00,174.58,174.58,174.28,174.28,1107.0,169.316,169.316,169.025,169.025,1107.0
2021-10-11 13:25:00,174.22,174.22,173.96,173.96,1492.0,168.9668,168.9668,168.7147,168.7147,1492.0
2021-10-11 13:30:00,174.0,174.08,173.97,174.01,1883.0,168.7535,168.8311,168.7244,168.7632,1883.0
2021-10-11 13:35:00,174.1,174.19,173.99,173.99,1000.0,168.8505,168.9378,168.7438,168.7438,1000.0
2021-10-11 13:40:00,174.06,174.29,174.05,174.28,1723.0,168.8117,169.0347,168.802,169.025,1723.0
2021-10-11 13:45:00,174.22,174.22,173.82,173.91,1818.0,168.9668,168.9668,168.5789,168.6662,1818.0
2021-10-11 13:50:00,173.88,173.99,173.83,173.99,1029.0,168.6371,168.7438,168.5886,168.7438,1029.0
2021-10-11 13:55:00,173.98,174.04,173.91,174.0,1441.0,168.7341,168.7923,168.6662,168.7535,1441.0
2021-10-11 14:00:00,173.9,174.19,173.9,174.19,300.0,168.6565,168.9378,168.6565,168.9378,300.0
2021-10-11 14:05:00,174.15,174.31,174.15,174.21,1961.0,168.899,169.0541,168.899,168.9571,1961.0
2021-10-11 14:10:00,174.22,174.22,174.07,174.07,1600.0,168.9668,168.9668,168.8214,168.8214,1600.0
2021-10-11 14:15:00,174.11,174.15,173.72,173.72,2400.0,168.8602,168.899,168.4819,168.4819,2400.0
2021-10-11 14:20:00,173.77,173.88,173.62,173.73,2052.0,168.5304,168.6371,168.3849,168.4916,2052.0
2021-10-11 14:25:00,173.64,173.64,173.39,173.41,4298.0,168.4043,168.4043,168.1619,168.1813,4298.0
2021-10-11 14:30:00,173.53,173.65,173.46,173.5,1300.0,168.2977,168.414,168.2298,168.2686,1300.0
2021-10-11 14:35:00,173.5,173.7,173.28,173.28,9022.0,168.2686,168.4625,168.0552,168.0552,9022.0
2021-10-11 14:40:00,173.31,173.31,173.08,173.17,5615.0,168.0843,168.0843,167.8612,167.9485,5615.0
2021-10-11 14:45:00,173.14,173.23,173.07,173.13,6836.0,167.9194,168.0067,167.8515,167.9097,6836.0
2021-10-11 14:50:00,173.11,173.15,172.94,173.05,4875.0,167.8903,167.9291,167.7254,167.8321,4875.0
2021-10-11 14:55:00,173.09,173.17,173.05,173.09,5373.0,167.8709,167.9485,167.8321,167.8709,5373.0
2021-10-11 15:00:00,173.11,173.21,173.07,173.17,4401.0,167.8903,167.9873,167.8515,167.9485,4401.0
2021-10-11 15:05:00,173.17,173.17,172.92,172.93,3323.0,167.9485,167.9485,167.706,167.7157,3323.0
2021-10-11 15:10:00,172.98,173.22,172.94,172.97,8643.0,167.7642,167.997,167.7254,167.7545,8643.0
2021-10-11 15:15:00,172.95,172.95,172.6,172.63,4857.0,167.7351,167.7351,167.3957,167.4248,4857.0
2021-10-11 15:20:00,172.66,172.66,172.52,172.54,3898.0,167.4539,167.4539,167.3181,167.3375,3898.0
2021-10-11 15:25:00,172.6,172.65,172.18,172.19,20447.0,167.3957,167.4442,166.9884,166.9981,20447.0
2021-10-11 15:30:00,172.19,172.34,172.05,172.06,38320.0,166.9981,167.1435,166.8623,166.872,38320.0
2021-10-11 15:35:00,172.06,172.42,172.06,172.39,9579.0,166.872,167.2211,166.872,167.192,9579.0
2021-10-11 15:40:00,172.4,172.44,172.27,172.28,10066.0,167.2017,167.2405,167.0756,167.0853,10066.0
2021-10-11 15:45:00,172.27,172.27,171.81,171.9,9549.0,167.0756,167.0756,166.6295,166.7168,9549.0
2021-10-11 15:50:00,171.93,172.05,171.81,171.89,14776.0,166.7459,166.8623,166.6295,166.7071,14776.0
2021-10-11 15:55:00,171.88,171.98,171.78,171.87,22892.0,166.6974,166.7944,166.6004,166.6877,22892.0
2021-10-12 09:30:00,170.78,171.72,170.73,171.0,11830.0,165.6306,166.5422,165.5821,165.8439,11830.0
2021-10-12 09:35:00,171.07,171.46,170.94,171.29,2335.0,165.9118,166.2901,165.7857,166.1252,2335.0
2021-10-12 09:40:00,171.55,171.88,171.08,171.33,10964.0,166.3774,166.6974,165.9215,166.164,10964.0
2021-10-12 09:45:00,171.07,171.59,171.07,171.59,1476.0,165.9118,166.4161,165.9118,166.4161,1476.0
2021-10-12 09:50:00,171.62,171.97,171.53,171.87,5737.0,166.4452,166.7847,166.358,166.6877,5737.0
2021-10-12 09:55:00,171.83,172.01,171.59,171.69,2504.0,166.6489,166.8235,166.4161,166.5131,2504.0
2021-10-12 10:00:00,171.63,171.83,171.03,171.2,4290.0,166.4549,166.6489,165.873,166.0379,4290.0
2021-10-12 10:05:00,171.07,171.48,171.07,171.1,2600.0,165.9118,166.3095,165.9118,165.9409,2600.0
2021-10-12 10:10:00,171.09,171.47,171.09,171.47,2100.0,165.9312,166.2998,165.9312,166.2998,2100.0
2021-10-12 10:15:00,171.4,171.58,171.11,171.49,2546.0,166.2319,166.4064,165.9506,166.3192,2546.0
2021-10-12 10:20:00,171.37,171.68,171.26,171.54,3885.0,166.2028,166.5034,166.0961,166.3677,3885.0
2021-10-12 10:25:00,171.58,171.65,171.55,171.62,900.0,166.4064,166.4743,166.3774,166.4452,900.0
2021-10-12 10:30:00,171.5,171.73,171.48,171.73,1700.0,166.3289,166.5519,166.3095,166.5519,1700.0
2021-10-12 10:35:00,171.84,172.02,171.72,172.02,2764.0,166.6586,166.8332,166.5422,166.8332,2764.0
2021-10-12 10:40:00,172.04,172.07,171.81,171.83,1326.0,166.8526,166.8817,166.6295,166.6489,1326.0
2021-10-12 10:45:00,171.82,171.9,171.82,171.9,300.0,166.6392,166.7168,166.6392,166.7168,300.0
2021-10-12 10:50:00,171.89,172.05,171.83,171.83,2458.0,166.7071,166.8623,166.6489,166.6489,2458.0
2021-10-12 10:55:00,171.89,172.02,171.48,171.58,4601.0,166.7071,166.8332,166.3095,166.4064,4601.0
2021-10-12 11:00:00,171.66,171.81,171.52,171.65,1410.0,166.484,166.6295,166.3483,166.4743,1410.0
2021-10-12 11:05:00,171.65,171.88,171.6,171.87,2503.0,166.4743,166.6974,166.4258,166.6877,2503.0
2021-10-12 11:10:00,171.77,171.77,171.56,171.57,1550.0,166.5907,166.5907,166.3871,166.3968,1550.0
2021-10-12 11:15:00,171.49,171.54,171.21,171.31,1605.0,166.3192,166.3677,166.0476,166.1446,1605.0
2021-10-12 11:20:00,171.47,171.58,171.42,171.42,1400.0,166.2998,166.4064,166.2513,166.2513,1400.0
2021-10-12 11:25:00,171.32,171.33,171.04,171.1,1700.0,166.1543,166.164,165.8827,165.9409,1700.0
2021-10-12 11:30:00,171.0,171.17,170.89,170.89,2200.0,165.8439,166.0088,165.7373,165.7373,2200.0
2021-10-12 11:35:00,170.78,170.83,170.77,170.77,709.0,165.6306,165.6791,165.6209,165.6209,709.0
2021-10-12 11:40:00,170.77,171.07,170.76,171.03,4542.0,165.6209,165.9118,165.6112,165.873,4542.0
2021-10-12 11:45:00,171.01,171.21,170.98,171.1,1498.0,165.8536,166.0476,165.8245,165.9409,1498.0
2021-10-12 11:50:00,171.11,171.4,171.09,171.4,3131.0,165.9506,166.2319,165.9312,166.2319,3131.0
2021-10-12 11:55:00,171.32,171.43,171.32,171.43,1766.0,166.1543,166.261,166.1543,166.261,1766.0
2021-10-12 12:00:00,171.54,171.75,171.52,171.7,4391.0,166.3677,166.5713,166.3483,166.5228,4391.0
2021-10-12 12:05:00,171.7,171.91,171.63,171.89,2700.0,166.5228,166.7265,166.4549,166.7071,2700.0
2021-10-12 12:10:00,171.91,172.03,171.84,172.03,1716.0,166.7265,166.8429,166.6586,166.8429,1716.0
2021-10-12 12:15:00,171.94,171.99,171.76,171.76,1867.0,166.7556,166.8041,166.581,166.581,1867.0
2021-10-12 12:20:00,171.83,172.06,171.83,171.97,4569.0,166.6489,166.872,166.6489,166.7847,4569.0
2021-10-12 12:25:00,171.91,171.97,171.83,171.86,2439.0,166.7265,166.7847,166.6489,166.678,2439.0
2021-10-12 12:30:00,171.89,172.22,171.89,171.96,5160.0,166.7071,167.0272,166.7071,166.775,5160.0
2021-10-12 12:35:00,171.88,171.88,171.7,171.74,1675.0,166.6974,166.6974,166.5228,166.5616,1675.0
2021-10-12 12:40:00,171.78,171.92,171.78,171.89,2312.0,166.6004,166.7362,166.6004,166.7071,2312.0
2021-10-12 12:45:00,171.96,172.11,171.85,172.04,1722.0,166.775,166.9205,166.6683,166.8526,1722.0
2021-10-12 12:50:00,171.99,172.19,171.94,172.19,6841.0,166.8041,166.9981,166.7556,166.9981,6841.0
2021-10-12 12:55:00,172.09,172.18,172.09,172.16,810.0,166.9011,166.9884,166.9011,166.969,810.0
2021-10-12 13:00:00,172.18,172.21,172.08,172.21,1500.0,166.9884,167.0175,166.8914,167.0175,1500.0
2021-10-12 13:05:00,172.23,172.32,172.16,172.28,4193.0,167.0369,167.1241,166.969,167.0853,4193.0
2021-10-12 13:10:00,172.33,172.34,172.25,172.25,700.0,167.1338,167.1435,167.0562,167.0562,700.0
2021-10-12 13:15:00,172.25,172.25,172.06,172.12,2290.0,167.0562,167.0562,166.872,166.9302,2290.0
2021-10-12 13:20:00,172.15,172.17,172.03,172.07,2302.0,166.9593,166.9787,166.8429,166.8817,2302.0
2021-10-12 13:25:00,172.08,172.27,172.08,172.18,1920.0,166.8914,167.0756,166.8914,166.9884,1920.0
2021-10-12 13:30:00,172.06,172.32,172.06,172.32,2156.0,166.872,167.1241,166.872,167.1241,2156.0
2021-10-12 13:35:00,172.33,172.33,172.14,172.15,2211.0,167.1338,167.1338,166.9496,166.9593,2211.0
2021-10-12 13:40:00,172.26,172.38,172.18,172.38,2885.0,167.0659,167.1823,166.9884,167.1823,2885.0
2021-10-12 13:45:00,172.34,172.34,172.18,172.23,1803.0,167.1435,167.1435,166.9884,167.0369,1803.0
2021-10-12 13:50:00,172.25,172.29,171.75,171.83,3894.0,167.0562,167.095,166.5713,166.6489,3894.0
2021-10-12 13:55:00,171.88,171.88,171.63,171.74,2573.0,166.6974,166.6974,166.4549,166.5616,2573.0
2021-10-12 14:00:00,171.63,171.76,171.63,171.76,3016.0,166.4549,166.581,166.4549,166.581,3016.0
2021-10-12 14:05:00,171.71,171.74,171.65,171.74,1038.0,166.5325,166.5616,166.4743,166.5616,1038.0
2021-10-12 14:10:00,171.7,171.83,171.7,171.83,1079.0,166.5228,166.6489,166.5228,166.6489,1079.0
2021-10-12 14:15:00,171.83,172.06,171.82,171.99,3735.0,166.6489,166.872,166.6392,166.8041,3735.0
2021-10-12 14:20:00,171.94,171.94,171.86,171.88,1833.0,166.7556,166.7556,166.678,166.6974,1833.0
2021-10-12 14:25:00,171.88,171.91,171.72,171.72,1981.0,166.6974,166.7265,166.5422,166.5422,1981.0
2021-10-12 14:30:00,171.8,171.87,171.75,171.78,1820.0,166.6198,166.6877,166.5713,166.6004,1820.0
2021-10-12 14:35:00,171.76,171.81,171.61,171.68,2927.0,166.581,166.6295,166.4355,166.5034,2927.0
2021-10-12 14:40:00,171.71,171.74,171.55,171.58,2006.0,166.5325,166.5616,166.3774,166.4064,2006.0
2021-10-12 14:45:00,171.56,171.56,171.42,171.44,1100.0,166.3871,166.3871,166.2513,166.2707,1100.0
2021-10-12 14:50:00,171.49,171.56,171.41,171.55,3004.0,166.3192,166.3871,166.2416,166.3774,3004.0
2021-10-12 14:55:00,171.45,171.47,171.31,171.31,2125.0,166.2804,166.2998,166.1446,166.1446,2125.0
2021-10-12 15:00:00,171.28,171.36,171.19,171.36,2840.0,166.1155,166.1931,166.0282,166.1931,2840.0
2021-10-12 15:05:00,171.37,171.37,171.28,171.28,403.0,166.2028,166.2028,166.1155,166.1155,403.0
2021-10-12 15:10:00,171.28,171.34,171.24,171.29,2900.0,166.1155,166.1737,166.0767,166.1252,2900.0
2021-10-12 15:15:00,171.28,171.28,171.19,171.22,2082.0,166.1155,166.1155,166.0282,166.0573,2082.0
2021-10-12 15:20:00,171.22,171.22,171.13,171.18,1500.0,166.0573,166.0573,165.97,166.0185,1500.0
2021-10-12 15:25:00,171.14,171.32,171.05,171.3,3491.0,165.9797,166.1543,165.8924,166.1349,3491.0
2021-10-12 15:30:00,171.29,171.31,171.16,171.16,2432.0,166.1252,166.1446,165.9991,165.9991,2432.0
2021-10-12 15:35:00,171.2,171.27,171.1,171.22,3043.0,166.0379,166.1058,165.9409,166.0573,3043.0
2021-10-12 15:40:00,171.21,171.21,170.84,170.95,6706.0,166.0476,166.0476,165.6888,165.7954,6706.0
2021-10-12 15:45:00,170.89,170.89,170.65,170.66,6010.0,165.7373,165.7373,165.5045,165.5142,6010.0
2021-10-12 15:50:00,170.63,170.66,170.44,170.5,11622.0,165.4851,165.5142,165.3008,165.359,11622.0
2021-10-12 15:55:00,170.49,170.9,170.49,170.83,24459.0,165.3493,165.747,165.3493,165.6791,24459.0
2021-10-13 09:30:00,171.25,171.59,170.91,170.93,6243.0,166.0864,166.4161,165.7567,165.776,6243.0
2021-10-13 09:35:00,171.2,171.38,170.87,171.26,3288.0,166.0379,166.2125,165.7179,166.0961,3288.0
2021-10-13 09:40:00,171.34,171.77,171.34,171.59,1100.0,166.1737,166.5907,166.1737,166.4161,1100.0
2021-10-13 09:45:00,172.36,172.36,170.9,171.12,1600.0,167.1629,167.1629,165.747,165.9603,1600.0
2021-10-13 09:50:00,170.89,170.99,170.39,170.39,2200.0,165.7373,165.8342,165.2523,165.2523,2200.0
2021-10-13 09:55:00,170.31,170.42,170.08,170.08,2501.0,165.1747,165.2814,164.9517,164.9517,2501.0
2021-10-13 10:00:00,170.17,170.17,169.59,169.61,3109.0,165.039,165.039,164.4765,164.4958,3109.0
2021-10-13 10:05:00,169.66,169.66,169.13,169.13,3317.0,164.5443,164.5443,164.0303,164.0303,3317.0
2021-10-13 10:10:00,169.12,169.36,168.86,169.35,3120.0,164.0206,164.2534,163.7685,164.2437,3120.0
2021-10-13 10:15:00,169.29,169.7,169.13,169.67,2674.0,164.1855,164.5831,164.0303,164.554,2674.0
2021-10-13 10:20:00,169.57,169.57,168.87,169.18,2113.0,164.4571,164.4571,163.7782,164.0788,2113.0
2021-10-13 10:25:00,169.13,169.19,168.89,168.89,1725.0,164.0303,164.0885,163.7976,163.7976,1725.0
2021-10-13 10:30:00,169.02,169.38,169.0,169.38,2000.0,163.9236,164.2728,163.9042,164.2728,2000.0
2021-10-13 10:35:00,169.62,169.62,169.08,169.08,5007.0,164.5055,164.5055,163.9818,163.9818,5007.0
2021-10-13 10:40:00,169.05,169.3,168.99,169.25,1200.0,163.9527,164.1952,163.8945,164.1467,1200.0
2021-10-13 10:45:00,169.27,169.27,168.98,169.09,1698.0,164.1661,164.1661,163.8848,163.9915,1698.0
2021-10-13 10:50:00,169.16,169.18,169.04,169.06,2289.0,164.0594,164.0788,163.943,163.9624,2289.0
2021-10-13 10:55:00,169.12,169.56,169.1,169.55,4272.0,164.0206,164.4474,164.0012,164.4377,4272.0
2021-10-13 11:00:00,169.62,169.95,169.59,169.95,4521.0,164.5055,164.8256,164.4765,164.8256,4521.0
2021-10-13 11:05:00,169.9,169.97,169.71,169.78,3163.0,164.7771,164.845,164.5928,164.6607,3163.0
2021-10-13 11:10:00,169.74,169.88,169.59,169.83,1983.0,164.6219,164.7577,164.4765,164.7092,1983.0
2021-10-13 11:15:00,169.99,170.09,169.91,170.09,2657.0,164.8644,164.9614,164.7868,164.9614,2657.0
2021-10-13 11:20:00,170.15,170.37,170.09,170.19,2480.0,165.0196,165.2329,164.9614,165.0584,2480.0
2021-10-13 11:25:00,170.19,170.19,169.94,169.94,1328.0,165.0584,165.0584,164.8159,164.8159,1328.0
2021-10-13 11:30:00,170.02,170.3,169.99,170.3,800.0,164.8935,165.165,164.8644,165.165,800.0
2021-10-13 11:35:00,170.18,170.22,169.91,170.15,2605.0,165.0487,165.0875,164.7868,165.0196,2605.0
2021-10-13 11:40:00,170.23,170.23,170.13,170.2,910.0,165.0972,165.0972,165.0002,165.0681,910.0
2021-10-13 11:45:00,170.15,170.39,170.15,170.3,1221.0,165.0196,165.2523,165.0196,165.165,1221.0
2021-10-13 11:50:00,170.3,170.3,170.02,170.13,800.0,165.165,165.165,164.8935,165.0002,800.0
2021-10-13 11:55:00,170.16,170.21,170.09,170.13,3410.0,165.0293,165.0778,164.9614,165.0002,3410.0
2021-10-13 12:00:00,170.12,170.17,170.1,170.15,900.0,164.9905,165.039,164.9711,165.0196,900.0
2021-10-13 12:05:00,170.21,170.33,170.17,170.24,1609.0,165.0778,165.1941,165.039,165.1069,1609.0
2021-10-13 12:10:00,170.19,170.2,170.08,170.12,1394.0,165.0584,165.0681,164.9517,164.9905,1394.0
2021-10-13 12:15:00,170.07,170.14,169.99,170.13,3353.0,164.942,165.0099,164.8644,165.0002,3353.0
2021-10-13 12:20:00,170.1,170.24,170.1,170.18,3231.0,164.9711,165.1069,164.9711,165.0487,3231.0
2021-10-13 12:25:00,170.23,170.36,170.23,170.36,750.0,165.0972,165.2232,165.0972,165.2232,750.0
2021-10-13 12:30:00,170.3,170.4,170.29,170.34,2386.0,165.165,165.262,165.1553,165.2038,2386.0
2021-10-13 12:35:00,170.31,170.38,170.23,170.3,2952.0,165.1747,165.2426,165.0972,165.165,2952.0
2021-10-13 12:40:00,170.33,170.4,170.26,170.4,2500.0,165.1941,165.262,165.1263,165.262,2500.0
2021-10-13 12:45:00,170.39,170.52,170.39,170.52,7528.0,165.2523,165.3784,165.2523,165.3784,7528.0
2021-10-13 12:50:00,170.52,170.66,170.47,170.63,5564.0,165.3784,165.5142,165.3299,165.4851,5564.0
2021-10-13 12:55:00,170.66,170.73,170.48,170.49,3501.0,165.5142,165.5821,165.3396,165.3493,3501.0
2021-10-13 13:00:00,170.5,170.63,170.48,170.55,1769.0,165.359,165.4851,165.3396,165.4075,1769.0
2021-10-13 13:05:00,170.67,170.7,170.5,170.52,2944.0,165.5239,165.553,165.359,165.3784,2944.0
2021-10-13 13:10:00,170.53,170.54,170.49,170.5,2110.0,165.3881,165.3978,165.3493,165.359,2110.0
2021-10-13 13:15:00,170.51,170.51,170.26,170.44,16901.0,165.3687,165.3687,165.1263,165.3008,16901.0
2021-10-13 13:20:00,170.46,170.55,170.38,170.55,3850.0,165.3202,165.4075,165.2426,165.4075,3850.0
2021-10-13 13:25:00,170.57,170.58,170.46,170.49,900.0,165.4269,165.4366,165.3202,165.3493,900.0
2021-10-13 13:30:00,170.48,170.62,170.48,170.62,4219.0,165.3396,165.4754,165.3396,165.4754,4219.0
2021-10-13 13:35:00,170.62,170.77,170.62,170.77,3046.0,165.4754,165.6209,165.4754,165.6209,3046.0
2021-10-13 13:40:00,170.81,170.88,170.75,170.88,1944.0,165.6597,165.7276,165.6015,165.7276,1944.0
2021-10-13 13:45:00,170.86,170.86,170.75,170.8,2060.0,165.7082,165.7082,165.6015,165.65,2060.0
2021-10-13 13:50:00,170.83,170.83,170.75,170.77,1200.0,165.6791,165.6791,165.6015,165.6209,1200.0
2021-10-13 13:55:00,170.76,170.89,170.76,170.81,1300.0,165.6112,165.7373,165.6112,165.6597,1300.0
2021-10-13 14:00:00,170.87,171.1,170.75,170.75,3499.0,165.7179,165.9409,165.6015,165.6015,3499.0
2021-10-13 14:05:00,170.76,170.85,170.58,170.74,2000.0,165.6112,165.6985,165.4366,165.5918,2000.0
2021-10-13 14:10:00,170.76,171.1,170.72,171.1,5200.0,165.6112,165.9409,165.5724,165.9409,5200.0
2021-10-13 14:15:00,171.0,171.08,170.87,170.97,1700.0,165.8439,165.9215,165.7179,165.8148,1700.0
2021-10-13 14:20:00,171.09,171.45,171.09,171.41,4601.0,165.9312,166.2804,165.9312,166.2416,4601.0
2021-10-13 14:25:00,171.26,171.29,171.15,171.2,8212.0,166.0961,166.1252,165.9894,166.0379,8212.0
2021-10-13 14:30:00,171.07,171.08,170.94,170.94,2018.0,165.9118,165.9215,165.7857,165.7857,2018.0
2021-10-13 14:35:00,171.01,171.01,170.76,170.8,1904.0,165.8536,165.8536,165.6112,165.65,1904.0
2021-10-13 14:40:00,170.83,170.85,170.75,170.78,3961.0,165.6791,165.6985,165.6015,165.6306,3961.0
2021-10-13 14:45:00,170.8,170.91,170.79,170.83,4260.0,165.65,165.7567,165.6403,165.6791,4260.0
2021-10-13 14:50:00,170.86,170.93,170.78,170.93,3162.0,165.7082,165.776,165.6306,165.776,3162.0
2021-10-13 14:55:00,170.95,170.96,170.84,170.9,2540.0,165.7954,165.8051,165.6888,165.747,2540.0
2021-10-13 15:00:00,170.88,170.95,170.84,170.9,3445.0,165.7276,165.7954,165.6888,165.747,3445.0
2021-10-13 15:05:00,170.93,171.17,170.88,171.17,2576.0,165.776,166.0088,165.7276,166.0088,2576.0
2021-10-13 15:10:00,171.07,171.13,170.87,170.89,5522.0,165.9118,165.97,165.7179,165.7373,5522.0
2021-10-13 15:15:00,170.88,170.88,170.67,170.67,2700.0,165.7276,165.7276,165.5239,165.5239,2700.0
2021-10-13 15:20:00,170.68,170.74,170.39,170.42,4831.0,165.5336,165.5918,165.2523,165.2814,4831.0
2021-10-13 15:25:00,170.38,170.6,170.38,170.6,5674.0,165.2426,165.456,165.2426,165.456,5674.0
2021-10-13 15:30:00,170.59,170.71,170.56,170.7,3299.0,165.4463,165.5627,165.4172,165.553,3299.0
2021-10-13 15:35:00,170.65,170.93,170.65,170.86,3149.0,165.5045,165.776,165.5045,165.7082,3149.0
2021-10-13 15:40:00,170.85,170.92,170.57,170.59,4775.0,165.6985,165.7664,165.4269,165.4463,4775.0
2021-10-13 15:45:00,170.59,170.64,170.5,170.62,9919.0,165.4463,165.4948,165.359,165.4754,9919.0
2021-10-13 15:50:00,170.59,170.76,170.59,170.72,16298.0,165.4463,165.6112,165.4463,165.5724,16298.0
2021-10-13 15:55:00,170.72,170.75,170.46,170.49,30891.0,165.5724,165.6015,165.3202,165.3493,30891.0
2021-10-14 09:30:00,171.7,172.32,171.7,172.11,6364.0,166.5228,167.1241,166.5228,166.9205,6364.0
2021-10-14 09:35:00,172.02,172.13,171.87,172.08,720.0,166.8332,166.9399,166.6877,166.8914,720.0
2021-10-14 09:40:00,171.61,171.8,171.5,171.79,1592.0,166.4355,166.6198,166.3289,166.6101,1592.0
2021-10-14 09:45:00,171.79,172.2,171.79,171.88,3140.0,166.6101,167.0078,166.6101,166.6974,3140.0
2021-10-14 09:50:00,171.75,171.99,171.57,171.99,9253.0,166.5713,166.8041,166.3968,166.8041,9253.0
2021-10-14 09:55:00,172.01,172.54,171.97,172.53,8839.0,166.8235,167.3375,166.7847,167.3278,8839.0
2021-10-14 10:00:00,172.53,172.72,172.23,172.72,4841.0,167.3278,167.5121,167.0369,167.5121,4841.0
2021-10-14 10:05:00,172.79,172.79,172.32,172.52,1821.0,167.58,167.58,167.1241,167.3181,1821.0
2021-10-14 10:10:00,172.5,172.57,172.47,172.57,6200.0,167.2987,167.3666,167.2696,167.3666,6200.0
2021-10-14 10:15:00,172.68,173.25,172.68,173.09,906.0,167.4733,168.0261,167.4733,167.8709,906.0
2021-10-14 10:20:00,173.22,173.3,172.96,172.96,2511.0,167.997,168.0746,167.7448,167.7448,2511.0
2021-10-14 10:25:00,172.96,172.96,172.71,172.75,1322.0,167.7448,167.7448,167.5024,167.5412,1322.0
2021-10-14 10:30:00,172.77,172.89,172.6,172.6,6838.0,167.5606,167.6769,167.3957,167.3957,6838.0
2021-10-14 10:35:00,172.59,172.72,172.52,172.61,2029.0,167.386,167.5121,167.3181,167.4054,2029.0
2021-10-14 10:40:00,172.56,172.77,172.2,172.2,5503.0,167.3569,167.5606,167.0078,167.0078,5503.0
2021-10-14 10:45:00,172.25,172.6,172.25,172.6,5461.0,167.0562,167.3957,167.0562,167.3957,5461.0
2021-10-14 10:50:00,172.65,172.91,172.64,172.78,8374.0,167.4442,167.6963,167.4345,167.5703,8374.0
2021-10-14 10:55:00,172.8,172.84,172.77,172.82,1560.0,167.5897,167.6285,167.5606,167.6091,1560.0
2021-10-14 11:00:00,172.68,172.68,172.55,172.61,1612.0,167.4733,167.4733,167.3472,167.4054,1612.0
2021-10-14 11:05:00,172.66,172.83,172.66,172.78,1100.0,167.4539,167.6188,167.4539,167.5703,1100.0
2021-10-14 11:10:00,172.75,172.75,172.5,172.56,3490.0,167.5412,167.5412,167.2987,167.3569,3490.0
2021-10-14 11:15:00,172.62,172.73,172.51,172.68,14155.0,167.4151,167.5218,167.3084,167.4733,14155.0
2021-10-14 11:20:00,172.74,173.06,172.74,172.99,3050.0,167.5315,167.8418,167.5315,167.7739,3050.0
2021-10-14 11:25:00,173.03,173.19,173.03,173.04,1025.0,167.8127,167.9679,167.8127,167.8224,1025.0
2021-10-14 11:30:00,173.11,173.29,173.03,173.19,2537.0,167.8903,168.0649,167.8127,167.9679,2537.0
2021-10-14 11:35:00,173.14,173.27,173.06,173.27,1902.0,167.9194,168.0455,167.8418,168.0455,1902.0
2021-10-14 11:40:00,173.28,173.3,173.22,173.3,1600.0,168.0552,168.0746,167.997,168.0746,1600.0
2021-10-14 11:45:00,173.31,173.33,173.24,173.33,1000.0,168.0843,168.1037,168.0164,168.1037,1000.0
2021-10-14 11:50:00,173.34,173.42,173.31,173.33,1518.0,168.1134,168.191,168.0843,168.1037,1518.0
2021-10-14 11:55:00,173.34,173.62,173.34,173.62,4305.0,168.1134,168.3849,168.1134,168.3849,4305.0
2021-10-14 12:00:00,173.62,173.73,173.56,173.61,2992.0,168.3849,168.4916,168.3267,168.3752,2992.0
2021-10-14 12:05:00,173.61,173.66,173.57,173.66,1822.0,168.3752,168.4237,168.3364,168.4237,1822.0
2021-10-14 12:10:00,173.59,173.61,173.39,173.61,2716.0,168.3558,168.3752,168.1619,168.3752,2716.0
2021-10-14 12:15:00,173.64,173.73,173.6,173.69,2880.0,168.4043,168.4916,168.3655,168.4528,2880.0
2021-10-14 12:20:00,173.61,173.7,173.56,173.7,2959.0,168.3752,168.4625,168.3267,168.4625,2959.0
2021-10-14 12:25:00,173.76,173.87,173.74,173.77,2116.0,168.5207,168.6274,168.5013,168.5304,2116.0
2021-10-14 12:30:00,173.75,173.76,173.66,173.7,2225.0,168.511,168.5207,168.4237,168.4625,2225.0
2021-10-14 12:35:00,173.77,173.79,173.75,173.78,1824.0,168.5304,168.5498,168.511,168.5401,1824.0
2021-10-14 12:40:00,173.79,173.87,173.69,173.85,2520.0,168.5498,168.6274,168.4528,168.608,2520.0
2021-10-14 12:45:00,173.88,173.93,173.79,173.83,3502.0,168.6371,168.6856,168.5498,168.5886,3502.0
2021-10-14 12:50:00,173.88,174.01,173.84,174.01,3541.0,168.6371,168.7632,168.5983,168.7632,3541.0
2021-10-14 12:55:00,173.98,174.07,173.92,174.07,3576.0,168.7341,168.8214,168.6759,168.8214,3576.0
2021-10-14 13:00:00,174.18,174.29,174.04,174.25,2984.0,168.9281,169.0347,168.7923,168.9959,2984.0
2021-10-14 13:05:00,174.21,174.25,174.12,174.16,2687.0,168.9571,168.9959,168.8699,168.9087,2687.0
2021-10-14 13:10:00,174.26,174.47,174.2,174.46,2500.0,169.0056,169.2093,168.9475,169.1996,2500.0
2021-10-14 13:15:00,174.45,174.75,174.45,174.7,12116.0,169.1899,169.4809,169.1899,169.4324,12116.0
2021-10-14 13:20:00,174.69,174.69,174.48,174.56,16140.0,169.4227,169.4227,169.219,169.2966,16140.0
2021-10-14 13:25:00,174.58,174.79,174.57,174.76,16560.0,169.316,169.5197,169.3063,169.4906,16560.0
2021-10-14 13:30:00,174.84,174.97,174.84,174.97,2356.0,169.5682,169.6942,169.5682,169.6942,2356.0
2021-10-14 13:35:00,175.0,175.01,174.91,174.98,2057.0,169.7233,169.733,169.636,169.7039,2057.0
2021-10-14 13:40:00,174.99,175.24,174.99,175.23,2666.0,169.7136,169.9561,169.7136,169.9464,2666.0
2021-10-14 13:45:00,175.28,175.6,175.27,175.5,10843.0,169.9949,170.3052,169.9852,170.2083,10843.0
2021-10-14 13:50:00,175.51,175.55,175.3,175.55,4876.0,170.218,170.2567,170.0143,170.2567,4876.0
2021-10-14 13:55:00,175.54,175.73,175.54,175.7,4653.0,170.247,170.4313,170.247,170.4022,4653.0
2021-10-14 14:00:00,175.66,175.78,175.6,175.73,3787.0,170.3634,170.4798,170.3052,170.4313,3787.0
2021-10-14 14:05:00,175.65,175.7,175.49,175.5,1200.0,170.3537,170.4022,170.1986,170.2083,1200.0
2021-10-14 14:10:00,175.5,175.66,175.49,175.65,2100.0,170.2083,170.3634,170.1986,170.3537,2100.0
2021-10-14 14:15:00,175.66,175.85,175.66,175.8,7790.0,170.3634,170.5477,170.3634,170.4992,7790.0
2021-10-14 14:20:00,175.74,175.85,175.74,175.85,3880.0,170.441,170.5477,170.441,170.5477,3880.0
2021-10-14 14:25:00,175.78,176.02,175.71,176.0,4664.0,170.4798,170.7126,170.4119,170.6932,4664.0
2021-10-14 14:30:00,175.99,176.0,175.76,175.95,3246.0,170.6835,170.6932,170.4604,170.6447,3246.0
2021-10-14 14:35:00,175.98,176.09,175.96,176.09,4559.0,170.6738,170.7805,170.6544,170.7805,4559.0
2021-10-14 14:40:00,176.13,176.24,175.96,176.0,4881.0,170.8193,170.9259,170.6544,170.6932,4881.0
2021-10-14 14:45:00,176.09,176.25,176.09,176.24,7699.0,170.7805,170.9356,170.7805,170.9259,7699.0
2021-10-14 14:50:00,176.24,176.48,176.21,176.44,7840.0,170.9259,171.1587,170.8968,171.1199,7840.0
2021-10-14 14:55:00,176.36,176.43,176.31,176.31,4512.0,171.0423,171.1102,170.9938,170.9938,4512.0
2021-10-14 15:00:00,176.31,176.36,176.25,176.35,3402.0,170.9938,171.0423,170.9356,171.0326,3402.0
2021-10-14 15:05:00,176.37,176.37,176.22,176.22,2507.0,171.052,171.052,170.9065,170.9065,2507.0
2021-10-14 15:10:00,176.21,176.35,176.17,176.31,4307.0,170.8968,171.0326,170.8581,170.9938,4307.0
2021-10-14 15:15:00,176.25,176.34,176.23,176.27,5255.0,170.9356,171.0229,170.9162,170.955,5255.0
2021-10-14 15:20:00,176.25,176.3,175.97,175.97,8154.0,170.9356,170.9841,170.6641,170.6641,8154.0
2021-10-14 15:25:00,175.9,176.0,175.8,176.0,5169.0,170.5962,170.6932,170.4992,170.6932,5169.0
2021-10-14 15:30:00,175.97,176.15,175.95,176.09,7056.0,170.6641,170.8387,170.6447,170.7805,7056.0
2021-10-14 15:35:00,176.13,176.26,176.06,176.26,8445.0,170.8193,170.9453,170.7514,170.9453,8445.0
2021-10-14 15:40:00,176.27,176.3,176.05,176.06,10537.0,170.955,170.9841,170.7417,170.7514,10537.0
2021-10-14 15:45:00,176.07,176.13,175.88,176.0,14969.0,170.7611,170.8193,170.5768,170.6932,14969.0
2021-10-14 15:50:00,176.01,176.33,176.0,176.3,20649.0,170.7029,171.0132,170.6932,170.9841,20649.0
2021-10-14 15:55:00,176.28,176.3,176.07,176.3,39961.0,170.9647,170.9841,170.7611,170.9841,39961.0
2021-10-15 09:30:00,177.94,178.25,177.77,177.77,23834.0,172.5747,172.8753,172.4098,172.4098,23834.0
2021-10-15 09:35:00,176.84,177.3,176.66,176.66,1918.0,171.5078,171.954,171.3333,171.3333,1918.0
2021-10-15 09:40:00,176.88,176.88,176.44,176.5,410.0,171.5466,171.5466,171.1199,171.1781,410.0
2021-10-15 09:45:00,176.6,176.67,176.33,176.45,992.0,171.2751,171.343,171.0132,171.1296,992.0
2021-10-15 09:50:00,176.5,176.78,176.5,176.65,1623.0,171.1781,171.4497,171.1781,171.3236,1623.0
2021-10-15 09:55:00,176.8,177.09,176.8,177.09,625.0,171.4691,171.7503,171.4691,171.7503,625.0
2021-10-15 10:00:00,177.05,177.39,176.94,177.31,2124.0,171.7115,172.0413,171.6048,171.9637,2124.0
2021-10-15 10:05:00,177.36,177.76,177.36,177.76,500.0,172.0122,172.4001,172.0122,172.4001,500.0
2021-10-15 10:10:00,177.44,177.66,177.44,177.57,933.0,172.0898,172.3031,172.0898,172.2158,933.0
2021-10-15 10:15:00,177.51,177.59,176.97,176.97,1180.0,172.1576,172.2352,171.6339,171.6339,1180.0
2021-10-15 10:20:00,177.04,177.11,176.87,176.87,1258.0,171.7018,171.7697,171.5369,171.5369,1258.0
2021-10-15 10:25:00,176.71,176.72,176.61,176.61,811.0,171.3818,171.3915,171.2848,171.2848,811.0
2021-10-15 10:30:00,176.66,177.0,176.66,177.0,1400.0,171.3333,171.663,171.3333,171.663,1400.0
2021-10-15 10:35:00,176.9,176.9,176.61,176.67,1128.0,171.566,171.566,171.2848,171.343,1128.0
2021-10-15 10:40:00,176.83,176.93,176.72,176.72,900.0,171.4981,171.5951,171.3915,171.3915,900.0
2021-10-15 10:45:00,176.81,177.2,176.81,177.2,300.0,171.4788,171.857,171.4788,171.857,300.0
2021-10-15 10:50:00,177.39,177.39,177.02,177.02,2356.0,172.0413,172.0413,171.6824,171.6824,2356.0
2021-10-15 10:55:00,176.99,177.07,176.93,177.03,2471.0,171.6533,171.7309,171.5951,171.6921,2471.0
2021-10-15 11:00:00,177.01,177.1,176.93,177.1,1001.0,171.6727,171.76,171.5951,171.76,1001.0
2021-10-15 11:05:00,177.07,177.08,176.94,176.94,2016.0,171.7309,171.7406,171.6048,171.6048,2016.0
2021-10-15 11:10:00,176.82,176.91,176.79,176.91,823.0,171.4885,171.5757,171.4594,171.5757,823.0
2021-10-15 11:15:00,176.95,177.03,176.94,176.97,400.0,171.6145,171.6921,171.6048,171.6339,400.0
2021-10-15 11:20:00,176.82,177.05,176.82,177.03,400.0,171.4885,171.7115,171.4885,171.6921,400.0
2021-10-15 11:25:00,176.92,176.92,176.84,176.9,1291.0,171.5854,171.5854,171.5078,171.566,1291.0
2021-10-15 11:30:00,176.84,176.88,176.8,176.81,915.0,171.5078,171.5466,171.4691,171.4788,915.0
2021-10-15 11:35:00,176.96,177.11,176.95,177.1,1200.0,171.6242,171.7697,171.6145,171.76,1200.0
2021-10-15 11:40:00,177.06,177.06,176.85,176.85,506.0,171.7212,171.7212,171.5175,171.5175,506.0
2021-10-15 11:45:00,176.88,176.9,176.8,176.8,510.0,171.5466,171.566,171.4691,171.4691,510.0
2021-10-15 11:50:00,176.75,176.77,176.59,176.71,1605.0,171.4206,171.44,171.2654,171.3818,1605.0
2021-10-15 11:55:00,176.79,176.79,176.77,176.77,200.0,171.4594,171.4594,171.44,171.44,200.0
2021-10-15 12:00:00,176.75,176.95,176.75,176.95,1000.0,171.4206,171.6145,171.4206,171.6145,1000.0
2021-10-15 12:05:00,176.98,177.12,176.96,177.1,3801.0,171.6436,171.7794,171.6242,171.76,3801.0
2021-10-15 12:10:00,177.12,177.34,177.1,177.31,4117.0,171.7794,171.9928,171.76,171.9637,4117.0
2021-10-15 12:15:00,177.21,177.21,177.13,177.14,1025.0,171.8667,171.8667,171.7891,171.7988,1025.0
2021-10-15 12:20:00,177.14,177.14,176.96,176.99,712.0,171.7988,171.7988,171.6242,171.6533,712.0
2021-10-15 12:25:00,176.93,176.97,176.9,176.9,501.0,171.5951,171.6339,171.566,171.566,501.0
2021-10-15 12:30:00,176.87,176.89,176.82,176.85,600.0,171.5369,171.5563,171.4885,171.5175,600.0
2021-10-15 12:35:00,176.84,177.05,176.84,177.02,1292.0,171.5078,171.7115,171.5078,171.6824,1292.0
2021-10-15 12:40:00,176.99,177.16,176.99,177.16,1164.0,171.6533,171.8182,171.6533,171.8182,1164.0
2021-10-15 12:45:00,177.11,177.11,177.0,177.07,1237.0,171.7697,171.7697,171.663,171.7309,1237.0
2021-10-15 12:50:00,177.08,177.19,177.06,177.19,1100.0,171.7406,171.8473,171.7212,171.8473,1100.0
2021-10-15 12:55:00,177.21,177.23,177.17,177.17,835.0,171.8667,171.8861,171.8279,171.8279,835.0
2021-10-15 13:00:00,177.1,177.18,177.08,177.18,1186.0,171.76,171.8376,171.7406,171.8376,1186.0
2021-10-15 13:05:00,177.12,177.22,177.12,177.22,1324.0,171.7794,171.8764,171.7794,171.8764,1324.0
2021-10-15 13:10:00,177.23,177.23,177.17,177.17,716.0,171.8861,171.8861,171.8279,171.8279,716.0
2021-10-15 13:15:00,177.21,177.21,177.21,177.21,400.0,171.8667,171.8667,171.8667,171.8667,400.0
2021-10-15 13:20:00,177.24,177.27,177.16,177.27,2339.0,171.8958,171.9249,171.8182,171.9249,2339.0
2021-10-15 13:25:00,177.3,177.33,177.26,177.28,1830.0,171.954,171.9831,171.9152,171.9346,1830.0
2021-10-15 13:30:00,177.29,177.33,177.27,177.3,2349.0,171.9443,171.9831,171.9249,171.954,2349.0
2021-10-15 13:35:00,177.35,177.75,177.35,177.75,1564.0,172.0025,172.3904,172.0025,172.3904,1564.0
2021-10-15 13:40:00,177.7,177.7,177.49,177.57,1909.0,172.3419,172.3419,172.1382,172.2158,1909.0
2021-10-15 13:45:00,177.59,177.69,177.59,177.69,1886.0,172.2352,172.3322,172.2352,172.3322,1886.0
2021-10-15 13:50:00,177.73,177.85,177.73,177.85,1252.0,172.371,172.4874,172.371,172.4874,1252.0
2021-10-15 13:55:00,177.86,177.86,177.77,177.77,2173.0,172.4971,172.4971,172.4098,172.4098,2173.0
2021-10-15 14:00:00,177.9,178.04,177.85,178.01,3189.0,172.5359,172.6717,172.4874,172.6426,3189.0
2021-10-15 14:05:00,178.01,178.12,178.01,178.04,2003.0,172.6426,172.7493,172.6426,172.6717,2003.0
2021-10-15 14:10:00,178.02,178.04,177.98,178.02,1430.0,172.6523,172.6717,172.6135,172.6523,1430.0
2021-10-15 14:15:00,178.08,178.09,178.04,178.05,2301.0,172.7105,172.7202,172.6717,172.6814,2301.0
2021-10-15 14:20:00,178.02,178.09,177.96,178.06,3169.0,172.6523,172.7202,172.5941,172.6911,3169.0
2021-10-15 14:25:00,178.06,178.12,177.94,177.94,3816.0,172.6911,172.7493,172.5747,172.5747,3816.0
2021-10-15 14:30:00,177.87,177.92,177.78,177.92,2566.0,172.5068,172.5553,172.4195,172.5553,2566.0
2021-10-15 14:35:00,177.95,177.95,177.86,177.91,1210.0,172.5844,172.5844,172.4971,172.5456,1210.0
2021-10-15 14:40:00,177.92,177.92,177.73,177.78,2405.0,172.5553,172.5553,172.371,172.4195,2405.0
2021-10-15 14:45:00,177.85,177.87,177.77,177.87,1490.0,172.4874,172.5068,172.4098,172.5068,1490.0
2021-10-15 14:50:00,177.84,177.84,177.73,177.78,2050.0,172.4777,172.4777,172.371,172.4195,2050.0
2021-10-15 14:55:00,177.81,177.95,177.75,177.81,1827.0,172.4486,172.5844,172.3904,172.4486,1827.0
2021-10-15 15:00:00,177.8,177.84,177.58,177.61,2400.0,172.4389,172.4777,172.2255,172.2546,2400.0
2021-10-15 15:05:00,177.61,177.61,177.45,177.49,3893.0,172.2546,172.2546,172.0995,172.1382,3893.0
2021-10-15 15:10:00,177.45,177.61,177.42,177.61,2801.0,172.0995,172.2546,172.0704,172.2546,2801.0
2021-10-15 15:15:00,177.56,177.65,177.46,177.48,3320.0,172.2061,172.2934,172.1092,172.1286,3320.0
2021-10-15 15:20:00,177.49,177.49,177.35,177.35,2290.0,172.1382,172.1382,172.0025,172.0025,2290.0
2021-10-15 15:25:00,177.4,177.52,177.36,177.48,2487.0,172.051,172.1673,172.0122,172.1286,2487.0
2021-10-15 15:30:00,177.45,177.45,177.32,177.35,4639.0,172.0995,172.0995,171.9734,172.0025,4639.0
2021-10-15 15:35:00,177.35,177.42,177.26,177.27,4303.0,172.0025,172.0704,171.9152,171.9249,4303.0
2021-10-15 15:40:00,177.29,177.33,177.15,177.15,4862.0,171.9443,171.9831,171.8085,171.8085,4862.0
2021-10-15 15:45:00,177.15,177.3,177.13,177.16,4175.0,171.8085,171.954,171.7891,171.8182,4175.0
2021-10-15 15:50:00,177.14,177.14,176.87,176.89,8849.0,171.7988,171.7988,171.5369,171.5563,8849.0
2021-10-15 15:55:00,176.89,176.98,176.83,176.94,30257.0,171.5563,171.6436,171.4981,171.6048,30257.0
2021-10-18 09:30:00,177.9,178.48,177.78,178.28,11584.0,172.5359,173.0984,172.4195,172.9044,11584.0
2021-10-18 09:35:00,178.24,178.24,177.03,177.2,2124.0,172.8656,172.8656,171.6921,171.857,2124.0
2021-10-18 09:40:00,177.46,178.5,177.46,178.38,1900.0,172.1092,173.1178,172.1092,173.0014,1900.0
2021-10-18 09:45:00,178.43,178.43,177.92,177.98,954.0,173.0499,173.0499,172.5553,172.6135,954.0
2021-10-18 09:50:00,178.22,178.83,178.22,178.83,9780.0,172.8462,173.4378,172.8462,173.4378,9780.0
2021-10-18 09:55:00,179.0,179.0,178.72,178.88,1398.0,173.6027,173.6027,173.3312,173.4863,1398.0
2021-10-18 10:00:00,178.93,179.24,178.93,179.24,1618.0,173.5348,173.8355,173.5348,173.8355,1618.0
2021-10-18 10:05:00,179.31,180.2,179.31,180.19,15212.0,173.9034,174.7665,173.9034,174.7568,15212.0
2021-10-18 10:10:00,180.17,180.17,179.33,179.44,1624.0,174.7374,174.7374,173.9228,174.0295,1624.0
2021-10-18 10:15:00,179.39,179.55,179.05,179.55,2386.0,173.981,174.1361,173.6512,174.1361,2386.0
2021-10-18 10:20:00,179.93,180.03,179.84,180.03,3548.0,174.5047,174.6017,174.4174,174.6017,3548.0
2021-10-18 10:25:00,180.23,180.34,180.06,180.06,6940.0,174.7956,174.9023,174.6308,174.6308,6940.0
2021-10-18 10:30:00,179.88,180.31,179.68,180.3,4983.0,174.4562,174.8732,174.2622,174.8635,4983.0
2021-10-18 10:35:00,180.31,180.6,180.25,180.49,4484.0,174.8732,175.1545,174.815,175.0478,4484.0
2021-10-18 10:40:00,180.47,180.47,180.18,180.32,2865.0,175.0284,175.0284,174.7471,174.8829,2865.0
2021-10-18 10:45:00,180.28,180.28,179.97,180.0,1583.0,174.8441,174.8441,174.5435,174.5726,1583.0
2021-10-18 10:50:00,180.11,180.11,179.86,179.97,2663.0,174.6792,174.6792,174.4368,174.5435,2663.0
2021-10-18 10:55:00,179.94,180.12,179.9,180.09,1378.0,174.5144,174.6889,174.4756,174.6599,1378.0
2021-10-18 11:00:00,180.17,180.31,180.13,180.22,2065.0,174.7374,174.8732,174.6986,174.7859,2065.0
2021-10-18 11:05:00,180.33,180.5,180.33,180.5,5668.0,174.8926,175.0575,174.8926,175.0575,5668.0
2021-10-18 11:10:00,180.56,180.68,180.5,180.62,5180.0,175.1157,175.2321,175.0575,175.1739,5180.0
2021-10-18 11:15:00,180.65,180.87,180.65,180.87,15859.0,175.203,175.4163,175.203,175.4163,15859.0
2021-10-18 11:20:00,180.83,180.91,180.8,180.84,6135.0,175.3775,175.4551,175.3484,175.3872,6135.0
2021-10-18 11:25:00,180.81,181.04,180.77,180.8,13926.0,175.3581,175.5812,175.3193,175.3484,13926.0
2021-10-18 11:30:00,180.82,180.82,180.53,180.56,2447.0,175.3678,175.3678,175.0866,175.1157,2447.0
2021-10-18 11:35:00,180.57,180.57,180.09,180.49,9233.0,175.1254,175.1254,174.6599,175.0478,9233.0
2021-10-18 11:40:00,180.49,180.53,180.31,180.31,1628.0,175.0478,175.0866,174.8732,174.8732,1628.0
2021-10-18 11:45:00,180.42,180.58,180.38,180.38,2414.0,174.9799,175.1351,174.9411,174.9411,2414.0
2021-10-18 11:50:00,180.42,180.63,180.4,180.63,1698.0,174.9799,175.1836,174.9605,175.1836,1698.0
2021-10-18 11:55:00,180.63,180.87,180.63,180.86,2307.0,175.1836,175.4163,175.1836,175.4066,2307.0
2021-10-18 12:00:00,180.9,181.04,180.76,180.96,6344.0,175.4454,175.5812,175.3097,175.5036,6344.0
2021-10-18 12:05:00,181.04,181.04,180.96,180.96,1400.0,175.5812,175.5812,175.5036,175.5036,1400.0
2021-10-18 12:10:00,181.0,181.02,180.91,180.96,2825.0,175.5424,175.5618,175.4551,175.5036,2825.0
2021-10-18 12:15:00,181.01,181.1,180.93,180.99,2405.0,175.5521,175.6394,175.4745,175.5327,2405.0
2021-10-18 12:20:00,180.95,180.96,180.89,180.89,1569.0,175.4939,175.5036,175.4357,175.4357,1569.0
2021-10-18 12:25:00,180.86,180.94,180.84,180.94,2620.0,175.4066,175.4842,175.3872,175.4842,2620.0
2021-10-18 12:30:00,180.91,181.06,180.86,181.06,2100.0,175.4551,175.6006,175.4066,175.6006,2100.0
2021-10-18 12:35:00,181.04,181.1,181.03,181.04,1096.0,175.5812,175.6394,175.5715,175.5812,1096.0
2021-10-18 12:40:00,180.98,181.01,180.83,181.01,4772.0,175.523,175.5521,175.3775,175.5521,4772.0
2021-10-18 12:45:00,180.98,181.13,180.96,181.04,5482.0,175.523,175.6685,175.5036,175.5812,5482.0
2021-10-18 12:50:00,180.94,181.14,180.9,181.14,3113.0,175.4842,175.6782,175.4454,175.6782,3113.0
2021-10-18 12:55:00,181.21,181.21,180.99,181.0,3258.0,175.7461,175.7461,175.5327,175.5424,3258.0
2021-10-18 13:00:00,181.0,181.18,180.97,181.18,2100.0,175.5424,175.717,175.5133,175.717,2100.0
2021-10-18 13:05:00,181.23,181.33,181.12,181.23,2027.0,175.7655,175.8625,175.6588,175.7655,2027.0
2021-10-18 13:10:00,181.22,181.23,181.14,181.22,2372.0,175.7558,175.7655,175.6782,175.7558,2372.0
2021-10-18 13:15:00,181.18,181.18,180.99,180.99,2751.0,175.717,175.717,175.5327,175.5327,2751.0
2021-10-18 13:20:00,181.03,181.11,180.98,181.07,2854.0,175.5715,175.6491,175.523,175.6103,2854.0
2021-10-18 13:25:00,181.07,181.14,181.05,181.06,1450.0,175.6103,175.6782,175.5909,175.6006,1450.0
2021-10-18 13:30:00,181.07,181.07,181.0,181.0,1416.0,175.6103,175.6103,175.5424,175.5424,1416.0
2021-10-18 13:35:00,181.06,181.1,180.92,181.09,3151.0,175.6006,175.6394,175.4648,175.6297,3151.0
2021-10-18 13:40:00,181.1,181.11,181.06,181.09,1698.0,175.6394,175.6491,175.6006,175.6297,1698.0
2021-10-18 13:45:00,181.05,181.11,180.98,181.09,3601.0,175.5909,175.6491,175.523,175.6297,3601.0
2021-10-18 13:50:00,181.11,181.23,181.04,181.09,3468.0,175.6491,175.7655,175.5812,175.6297,3468.0
2021-10-18 13:55:00,181.04,181.09,180.87,180.9,4007.0,175.5812,175.6297,175.4163,175.4454,4007.0
2021-10-18 14:00:00,180.95,180.95,180.87,180.92,1704.0,175.4939,175.4939,175.4163,175.4648,1704.0
2021-10-18 14:05:00,181.02,181.02,180.8,180.86,3694.0,175.5618,175.5618,175.3484,175.4066,3694.0
2021-10-18 14:10:00,180.85,180.92,180.81,180.87,3135.0,175.3969,175.4648,175.3581,175.4163,3135.0
2021-10-18 14:15:00,180.84,180.98,180.83,180.83,2534.0,175.3872,175.523,175.3775,175.3775,2534.0
2021-10-18 14:20:00,180.81,180.85,180.78,180.8,1958.0,175.3581,175.3969,175.329,175.3484,1958.0
2021-10-18 14:25:00,180.77,180.77,180.69,180.73,3021.0,175.3193,175.3193,175.2418,175.2806,3021.0
2021-10-18 14:30:00,180.75,180.75,180.55,180.59,4317.0,175.3,175.3,175.106,175.1448,4317.0
2021-10-18 14:35:00,180.55,180.55,180.45,180.5,2691.0,175.106,175.106,175.009,175.0575,2691.0
2021-10-18 14:40:00,180.52,180.56,180.4,180.54,2800.0,175.0769,175.1157,174.9605,175.0963,2800.0
2021-10-18 14:45:00,180.57,180.59,180.5,180.54,3759.0,175.1254,175.1448,175.0575,175.0963,3759.0
2021-10-18 14:50:00,180.56,180.72,180.53,180.68,6087.0,175.1157,175.2709,175.0866,175.2321,6087.0
2021-10-18 14:55:00,180.6,180.83,180.6,180.76,16236.0,175.1545,175.3775,175.1545,175.3097,16236.0
2021-10-18 15:00:00,180.75,180.85,180.65,180.8,10603.0,175.3,175.3969,175.203,175.3484,10603.0
2021-10-18 15:05:00,180.76,180.78,180.48,180.53,4923.0,175.3097,175.329,175.0381,175.0866,4923.0
2021-10-18 15:10:00,180.53,180.6,180.36,180.42,5004.0,175.0866,175.1545,174.9217,174.9799,5004.0
2021-10-18 15:15:00,180.36,180.57,180.36,180.56,4178.0,174.9217,175.1254,174.9217,175.1157,4178.0
2021-10-18 15:20:00,180.57,180.59,180.5,180.53,3637.0,175.1254,175.1448,175.0575,175.0866,3637.0
2021-10-18 15:25:00,180.57,180.57,180.26,180.44,6689.0,175.1254,175.1254,174.8247,174.9993,6689.0
2021-10-18 15:30:00,180.44,180.53,180.39,180.39,5590.0,174.9993,175.0866,174.9508,174.9508,5590.0
2021-10-18 15:35:00,180.39,180.39,180.11,180.33,9237.0,174.9508,174.9508,174.6792,174.8926,9237.0
2021-10-18 15:40:00,180.37,180.65,180.37,180.62,10484.0,174.9314,175.203,174.9314,175.1739,10484.0
2021-10-18 15:45:00,180.62,180.84,180.6,180.84,13128.0,175.1739,175.3872,175.1545,175.3872,13128.0
2021-10-18 15:50:00,180.91,180.95,180.72,180.92,15511.0,175.4551,175.4939,175.2709,175.4648,15511.0
2021-10-18 15:55:00,180.92,180.93,180.52,180.54,51514.0,175.4648,175.4745,175.0769,175.0963,51514.0
2021-10-19 09:30:00,180.87,181.18,180.76,181.03,9082.0,175.4163,175.717,175.3097,175.5715,9082.0
2021-10-19 09:35:00,180.95,181.07,180.33,180.33,2512.0,175.4939,175.6103,174.8926,174.8926,2512.0
2021-10-19 09:40:00,180.41,180.43,179.94,179.96,2930.0,174.9702,174.9896,174.5144,174.5338,2930.0
2021-10-19 09:45:00,179.51,179.93,179.51,179.67,3400.0,174.0973,174.5047,174.0973,174.2525,3400.0
2021-10-19 09:50:00,179.94,180.19,179.57,179.57,2657.0,174.5144,174.7568,174.1555,174.1555,2657.0
2021-10-19 09:55:00,179.48,179.91,179.48,179.66,2000.0,174.0682,174.4853,174.0682,174.2428,2000.0
2021-10-19 10:00:00,179.79,180.09,179.76,179.8,3300.0,174.3689,174.6599,174.3398,174.3786,3300.0
2021-10-19 10:05:00,179.78,179.78,179.55,179.78,1344.0,174.3592,174.3592,174.1361,174.3592,1344.0
2021-10-19 10:10:00,179.77,180.1,179.77,179.98,1483.0,174.3495,174.6696,174.3495,174.5532,1483.0
2021-10-19 10:15:00,180.02,180.66,180.02,180.66,1500.0,174.592,175.2127,174.592,175.2127,1500.0
2021-10-19 10:20:00,180.56,180.56,180.07,180.08,2692.0,175.1157,175.1157,174.6405,174.6502,2692.0
2021-10-19 10:25:00,179.89,179.89,179.5,179.51,2367.0,174.4659,174.4659,174.0876,174.0973,2367.0
2021-10-19 10:30:00,179.61,179.66,179.32,179.66,3006.0,174.1943,174.2428,173.9131,174.2428,3006.0
2021-10-19 10:35:00,179.73,179.86,179.47,179.62,2772.0,174.3107,174.4368,174.0585,174.204,2772.0
2021-10-19 10:40:00,179.69,179.76,179.65,179.75,1449.0,174.2719,174.3398,174.2331,174.3301,1449.0
2021-10-19 10:45:00,179.75,179.83,179.75,179.83,980.0,174.3301,174.4077,174.3301,174.4077,980.0
2021-10-19 10:50:00,179.81,180.13,179.8,180.13,1748.0,174.3883,174.6986,174.3786,174.6986,1748.0
2021-10-19 10:55:00,179.89,179.89,179.75,179.75,1519.0,174.4659,174.4659,174.3301,174.3301,1519.0
2021-10-19 11:00:00,179.8,179.81,179.53,179.7,2012.0,174.3786,174.3883,174.1167,174.2816,2012.0
2021-10-19 11:05:00,179.74,179.79,179.7,179.75,1363.0,174.3204,174.3689,174.2816,174.3301,1363.0
2021-10-19 11:10:00,179.8,179.85,179.73,179.81,820.0,174.3786,174.4271,174.3107,174.3883,820.0
2021-10-19 11:15:00,179.85,179.98,179.85,179.93,3823.0,174.4271,174.5532,174.4271,174.5047,3823.0
2021-10-19 11:20:00,180.05,180.05,179.93,180.04,645.0,174.6211,174.6211,174.5047,174.6114,645.0
2021-10-19 11:25:00,180.04,180.04,179.77,179.77,1600.0,174.6114,174.6114,174.3495,174.3495,1600.0
2021-10-19 11:30:00,179.8,179.8,179.63,179.67,1193.0,174.3786,174.3786,174.2137,174.2525,1193.0
2021-10-19 11:35:00,179.67,179.78,179.67,179.77,1300.0,174.2525,174.3592,174.2525,174.3495,1300.0
2021-10-19 11:40:00,179.79,179.95,179.78,179.93,1848.0,174.3689,174.5241,174.3592,174.5047,1848.0
2021-10-19 11:45:00,180.02,180.02,179.75,179.81,2886.0,174.592,174.592,174.3301,174.3883,2886.0
2021-10-19 11:50:00,179.69,179.69,179.58,179.63,1500.0,174.2719,174.2719,174.1652,174.2137,1500.0
2021-10-19 11:55:00,179.54,179.54,179.46,179.49,1217.0,174.1264,174.1264,174.0488,174.0779,1217.0
2021-10-19 12:00:00,179.45,179.59,179.45,179.53,931.0,174.0392,174.1749,174.0392,174.1167,931.0
2021-10-19 12:05:00,179.57,179.62,179.4,179.62,4083.0,174.1555,174.204,173.9907,174.204,4083.0
2021-10-19 12:10:00,179.59,179.91,179.59,179.91,4140.0,174.1749,174.4853,174.1749,174.4853,4140.0
2021-10-19 12:15:00,179.9,179.9,179.66,179.79,2527.0,174.4756,174.4756,174.2428,174.3689,2527.0
2021-10-19 12:20:00,179.78,179.86,179.76,179.86,1006.0,174.3592,174.4368,174.3398,174.4368,1006.0
2021-10-19 12:25:00,179.86,179.86,179.68,179.75,1699.0,174.4368,174.4368,174.2622,174.3301,1699.0
2021-10-19 12:30:00,179.75,180.0,179.75,179.98,4104.0,174.3301,174.5726,174.3301,174.5532,4104.0
2021-10-19 12:35:00,180.06,180.34,180.06,180.33,5453.0,174.6308,174.9023,174.6308,174.8926,5453.0
2021-10-19 12:40:00,180.27,180.27,180.13,180.21,4746.0,174.8344,174.8344,174.6986,174.7762,4746.0
2021-10-19 12:45:00,180.25,180.37,180.18,180.27,3528.0,174.815,174.9314,174.7471,174.8344,3528.0
2021-10-19 12:50:00,180.23,180.32,180.14,180.32,1871.0,174.7956,174.8829,174.7083,174.8829,1871.0
2021-10-19 12:55:00,180.44,180.69,180.43,180.6,5950.0,174.9993,175.2418,174.9896,175.1545,5950.0
2021-10-19 13:00:00,180.54,180.54,180.22,180.22,1002.0,175.0963,175.0963,174.7859,174.7859,1002.0
2021-10-19 13:05:00,180.15,180.24,180.05,180.15,1499.0,174.718,174.8053,174.6211,174.718,1499.0
2021-10-19 13:10:00,180.09,180.09,179.87,179.92,1000.0,174.6599,174.6599,174.4465,174.495,1000.0
2021-10-19 13:15:00,179.82,179.85,179.67,179.77,3596.0,174.398,174.4271,174.2525,174.3495,3596.0
2021-10-19 13:20:00,179.65,179.95,179.65,179.8,6086.0,174.2331,174.5241,174.2331,174.3786,6086.0
2021-10-19 13:25:00,179.75,179.78,179.6,179.65,3777.0,174.3301,174.3592,174.1846,174.2331,3777.0
2021-10-19 13:30:00,179.68,179.92,179.68,179.87,4071.0,174.2622,174.495,174.2622,174.4465,4071.0
2021-10-19 13:35:00,179.86,180.05,179.84,180.03,4164.0,174.4368,174.6211,174.4174,174.6017,4164.0
2021-10-19 13:40:00,180.0,180.22,180.0,180.2,1520.0,174.5726,174.7859,174.5726,174.7665,1520.0
2021-10-19 13:45:00,180.11,180.13,180.03,180.05,1700.0,174.6792,174.6986,174.6017,174.6211,1700.0
2021-10-19 13:50:00,180.03,180.16,179.97,180.15,1700.0,174.6017,174.7277,174.5435,174.718,1700.0
2021-10-19 13:55:00,180.17,180.19,180.14,180.14,990.0,174.7374,174.7568,174.7083,174.7083,990.0
2021-10-19 14:00:00,180.13,180.13,180.03,180.03,1051.0,174.6986,174.6986,174.6017,174.6017,1051.0
2021-10-19 14:05:00,180.06,180.15,180.01,180.01,2717.0,174.6308,174.718,174.5823,174.5823,2717.0
2021-10-19 14:10:00,180.01,180.17,180.01,180.06,2341.0,174.5823,174.7374,174.5823,174.6308,2341.0
2021-10-19 14:15:00,180.03,180.03,179.88,179.88,1850.0,174.6017,174.6017,174.4562,174.4562,1850.0
2021-10-19 14:20:00,179.81,179.9,179.67,179.67,2519.0,174.3883,174.4756,174.2525,174.2525,2519.0
2021-10-19 14:25:00,179.62,179.69,179.62,179.63,3493.0,174.204,174.2719,174.204,174.2137,3493.0
2021-10-19 14:30:00,179.62,179.67,179.54,179.64,2216.0,174.204,174.2525,174.1264,174.2234,2216.0
2021-10-19 14:35:00,179.67,179.75,179.61,179.66,1040.0,174.2525,174.3301,174.1943,174.2428,1040.0
2021-10-19 14:40:00,179.71,179.74,179.58,179.69,1151.0,174.2913,174.3204,174.1652,174.2719,1151.0
2021-10-19 14:45:00,179.56,179.6,179.5,179.52,950.0,174.1458,174.1846,174.0876,174.107,950.0
2021-10-19 14:50:00,179.62,179.67,179.52,179.67,2307.0,174.204,174.2525,174.107,174.2525,2307.0
2021-10-19 14:55:00,179.63,179.73,179.63,179.69,1442.0,174.2137,174.3107,174.2137,174.2719,1442.0
2021-10-19 15:00:00,179.73,179.76,179.62,179.68,1883.0,174.3107,174.3398,174.204,174.2622,1883.0
2021-10-19 15:05:00,179.63,179.75,179.63,179.75,1652.0,174.2137,174.3301,174.2137,174.3301,1652.0
2021-10-19 15:10:00,179.77,179.87,179.76,179.86,2620.0,174.3495,174.4465,174.3398,174.4368,2620.0
2021-10-19 15:15:00,179.92,180.1,179.92,180.1,2391.0,174.495,174.6696,174.495,174.6696,2391.0
2021-10-19 15:20:00,180.0,180.0,179.61,179.61,2317.0,174.5726,174.5726,174.1943,174.1943,2317.0
2021-10-19 15:25:00,179.57,179.65,179.44,179.64,2164.0,174.1555,174.2331,174.0295,174.2234,2164.0
2021-10-19 15:30:00,179.53,179.53,179.29,179.39,4131.0,174.1167,174.1167,173.884,173.981,4131.0
2021-10-19 15:35:00,179.4,179.48,179.15,179.25,4595.0,173.9907,174.0682,173.7482,173.8452,4595.0
2021-10-19 15:40:00,179.15,179.2,179.09,179.19,4879.0,173.7482,173.7967,173.69,173.787,4879.0
2021-10-19 15:45:00,179.19,179.45,179.16,179.42,6991.0,173.787,174.0392,173.7579,174.0101,6991.0
2021-10-19 15:50:00,179.4,179.52,179.32,179.52,11805.0,173.9907,174.107,173.9131,174.107,11805.0
2021-10-19 15:55:00,179.52,180.02,179.49,179.87,77236.0,174.107,174.592,174.0779,174.4465,77236.0
2021-10-20 09:30:00,179.87,180.79,179.73,180.79,4589.0,174.4465,175.3387,174.3107,175.3387,4589.0
2021-10-20 09:35:00,180.99,181.27,180.66,181.21,3075.0,175.5327,175.8043,175.2127,175.7461,3075.0
2021-10-20 09:40:00,181.42,181.75,181.42,181.69,2463.0,175.9497,176.2698,175.9497,176.2116,2463.0
2021-10-20 09:45:00,181.62,182.12,181.62,182.12,5525.0,176.1437,176.6286,176.1437,176.6286,5525.0
2021-10-20 09:50:00,182.3,182.4,182.2,182.3,4688.0,176.8032,176.9002,176.7062,176.8032,4688.0
2021-10-20 09:55:00,182.18,182.41,181.89,182.27,1310.0,176.6868,176.9099,176.4056,176.7741,1310.0
2021-10-20 10:00:00,182.28,182.4,182.06,182.4,3310.0,176.7838,176.9002,176.5705,176.9002,3310.0
2021-10-20 10:05:00,182.45,183.2,182.45,183.2,7497.0,176.9487,177.6761,176.9487,177.6761,7497.0
2021-10-20 10:10:00,183.15,183.76,183.09,183.69,9500.0,177.6276,178.2192,177.5694,178.1513,9500.0
2021-10-20 10:15:00,183.73,184.28,183.53,184.13,20307.0,178.1901,178.7235,177.9961,178.578,20307.0
2021-10-20 10:20:00,184.06,184.45,183.95,184.45,4650.0,178.5101,178.8884,178.4035,178.8884,4650.0
2021-10-20 10:25:00,184.43,184.73,183.96,184.2,10973.0,178.869,179.1599,178.4132,178.6459,10973.0
2021-10-20 10:30:00,184.24,184.97,184.24,184.97,5665.0,178.6847,179.3927,178.6847,179.3927,5665.0
2021-10-20 10:35:00,184.89,185.63,184.89,185.09,12356.0,179.3151,180.0328,179.3151,179.5091,12356.0
2021-10-20 10:40:00,185.01,185.17,184.67,184.91,3012.0,179.4315,179.5867,179.1018,179.3345,3012.0
2021-10-20 10:45:00,184.85,185.15,184.79,185.05,4894.0,179.2763,179.5673,179.2181,179.4703,4894.0
2021-10-20 10:50:00,185.04,185.04,184.33,184.39,1820.0,179.4606,179.4606,178.772,178.8302,1820.0
2021-10-20 10:55:00,184.33,184.42,184.11,184.38,4577.0,178.772,178.8593,178.5586,178.8205,4577.0
2021-10-20 11:00:00,184.5,184.65,184.34,184.34,10299.0,178.9369,179.0824,178.7817,178.7817,10299.0
2021-10-20 11:05:00,184.23,184.38,184.15,184.16,5515.0,178.675,178.8205,178.5974,178.6071,5515.0
2021-10-20 11:10:00,184.19,184.47,184.18,184.47,4251.0,178.6362,178.9078,178.6265,178.9078,4251.0
2021-10-20 11:15:00,184.51,184.51,184.22,184.29,3484.0,178.9466,178.9466,178.6653,178.7332,3484.0
2021-10-20 11:20:00,184.26,184.26,183.89,183.89,2929.0,178.7041,178.7041,178.3453,178.3453,2929.0
2021-10-20 11:25:00,184.05,184.26,184.05,184.15,800.0,178.5004,178.7041,178.5004,178.5974,800.0
2021-10-20 11:30:00,184.28,184.78,184.19,184.7,19528.0,178.7235,179.2084,178.6362,179.1309,19528.0
2021-10-20 11:35:00,184.73,185.18,184.71,185.03,11346.0,179.1599,179.5964,179.1405,179.4509,11346.0
2021-10-20 11:40:00,184.99,185.07,184.88,185.0,13042.0,179.4121,179.4897,179.3054,179.4218,13042.0
2021-10-20 11:45:00,185.23,185.29,185.17,185.18,2828.0,179.6449,179.7031,179.5867,179.5964,2828.0
2021-10-20 11:50:00,185.22,185.46,185.19,185.46,1650.0,179.6352,179.8679,179.6061,179.8679,1650.0
2021-10-20 11:55:00,185.6,185.6,185.17,185.17,2776.0,180.0037,180.0037,179.5867,179.5867,2776.0
2021-10-20 12:00:00,185.14,185.27,185.14,185.27,742.0,179.5576,179.6837,179.5576,179.6837,742.0
2021-10-20 12:05:00,185.36,185.41,185.16,185.16,3002.0,179.7709,179.8194,179.577,179.577,3002.0
2021-10-20 12:10:00,185.16,185.3,185.05,185.19,2118.0,179.577,179.7128,179.4703,179.6061,2118.0
2021-10-20 12:15:00,185.18,185.19,184.93,185.14,2303.0,179.5964,179.6061,179.3539,179.5576,2303.0
2021-10-20 12:20:00,185.07,185.2,184.96,185.17,3326.0,179.4897,179.6158,179.383,179.5867,3326.0
2021-10-20 12:25:00,185.08,185.5,185.08,185.5,5805.0,179.4994,179.9067,179.4994,179.9067,5805.0
2021-10-20 12:30:00,185.48,185.55,185.42,185.47,4713.0,179.8873,179.9552,179.8291,179.8776,4713.0
2021-10-20 12:35:00,185.54,185.59,185.47,185.56,1852.0,179.9455,179.994,179.8776,179.9649,1852.0
2021-10-20 12:40:00,185.54,185.54,185.37,185.46,2500.0,179.9455,179.9455,179.7806,179.8679,2500.0
2021-10-20 12:45:00,185.39,185.42,185.27,185.34,2961.0,179.8,179.8291,179.6837,179.7516,2961.0
2021-10-20 12:50:00,185.34,185.34,185.24,185.32,1980.0,179.7516,179.7516,179.6546,179.7322,1980.0
2021-10-20 12:55:00,185.26,185.41,185.18,185.18,2009.0,179.674,179.8194,179.5964,179.5964,2009.0
2021-10-20 13:00:00,185.2,185.22,185.03,185.05,3255.0,179.6158,179.6352,179.4509,179.4703,3255.0
2021-10-20 13:05:00,185.03,185.14,184.91,185.12,3907.0,179.4509,179.5576,179.3345,179.5382,3907.0
2021-10-20 13:10:00,185.12,185.13,184.95,184.95,2653.0,179.5382,179.5479,179.3733,179.3733,2653.0
2021-10-20 13:15:00,185.0,185.0,184.79,184.93,4587.0,179.4218,179.4218,179.2181,179.3539,4587.0
2021-10-20 13:20:00,184.96,185.26,184.96,185.21,6965.0,179.383,179.674,179.383,179.6255,6965.0
2021-10-20 13:25:00,185.28,185.36,185.14,185.19,3997.0,179.6934,179.7709,179.5576,179.6061,3997.0
2021-10-20 13:30:00,185.23,185.34,185.13,185.21,3529.0,179.6449,179.7516,179.5479,179.6255,3529.0
2021-10-20 13:35:00,185.32,185.53,185.2,185.2,4520.0,179.7322,179.9358,179.6158,179.6158,4520.0
2021-10-20 13:40:00,185.23,185.29,185.18,185.24,3324.0,179.6449,179.7031,179.5964,179.6546,3324.0
2021-10-20 13:45:00,185.22,185.22,185.06,185.06,2327.0,179.6352,179.6352,179.48,179.48,2327.0
2021-10-20 13:50:00,185.07,185.35,185.07,185.25,2100.0,179.4897,179.7613,179.4897,179.6643,2100.0
2021-10-20 13:55:00,185.25,185.26,185.16,185.23,1907.0,179.6643,179.674,179.577,179.6449,1907.0
2021-10-20 14:00:00,185.24,185.6,185.23,185.6,3057.0,179.6546,180.0037,179.6449,180.0037,3057.0
2021-10-20 14:05:00,185.57,185.57,185.31,185.38,2936.0,179.9746,179.9746,179.7225,179.7903,2936.0
2021-10-20 14:10:00,185.38,185.55,185.31,185.55,4848.0,179.7903,179.9552,179.7225,179.9552,4848.0
2021-10-20 14:15:00,185.53,185.67,185.5,185.59,3162.0,179.9358,180.0716,179.9067,179.994,3162.0
2021-10-20 14:20:00,185.62,185.62,185.51,185.52,2287.0,180.0231,180.0231,179.9164,179.9261,2287.0
2021-10-20 14:25:00,185.58,185.71,185.58,185.66,5671.0,179.9843,180.1104,179.9843,180.0619,5671.0
2021-10-20 14:30:00,185.62,185.68,185.54,185.55,2743.0,180.0231,180.0813,179.9455,179.9552,2743.0
2021-10-20 14:35:00,185.57,185.67,185.48,185.6,4703.0,179.9746,180.0716,179.8873,180.0037,4703.0
2021-10-20 14:40:00,185.56,185.58,185.4,185.41,6883.0,179.9649,179.9843,179.8097,179.8194,6883.0
2021-10-20 14:45:00,185.41,185.47,185.38,185.47,3326.0,179.8194,179.8776,179.7903,179.8776,3326.0
2021-10-20 14:50:00,185.48,185.78,185.48,185.78,2863.0,179.8873,180.1783,179.8873,180.1783,2863.0
2021-10-20 14:55:00,185.8,185.99,185.74,185.99,7422.0,180.1977,180.382,180.1395,180.382,7422.0
2021-10-20 15:00:00,185.96,185.98,185.54,185.54,4898.0,180.3529,180.3723,179.9455,179.9455,4898.0
2021-10-20 15:05:00,185.53,185.66,185.52,185.58,1885.0,179.9358,180.0619,179.9261,179.9843,1885.0
2021-10-20 15:10:00,185.58,185.82,185.58,185.63,7987.0,179.9843,180.2171,179.9843,180.0328,7987.0
2021-10-20 15:15:00,185.55,185.55,185.35,185.44,3675.0,179.9552,179.9552,179.7613,179.8485,3675.0
2021-10-20 15:20:00,185.39,185.51,185.38,185.46,4406.0,179.8,179.9164,179.7903,179.8679,4406.0
2021-10-20 15:25:00,185.48,185.57,185.45,185.45,5563.0,179.8873,179.9746,179.8582,179.8582,5563.0
2021-10-20 15:30:00,185.44,185.53,185.39,185.53,6251.0,179.8485,179.9358,179.8,179.9358,6251.0
2021-10-20 15:35:00,185.52,185.59,185.29,185.29,7973.0,179.9261,179.994,179.7031,179.7031,7973.0
2021-10-20 15:40:00,185.32,185.42,185.08,185.09,11143.0,179.7322,179.8291,179.4994,179.5091,11143.0
2021-10-20 15:45:00,185.09,185.33,185.09,185.31,10926.0,179.5091,179.7419,179.5091,179.7225,10926.0
2021-10-20 15:50:00,185.26,185.56,185.25,185.53,25630.0,179.674,179.9649,179.6643,179.9358,25630.0
2021-10-20 15:55:00,185.55,185.76,185.5,185.76,63282.0,179.9552,180.1589,179.9067,180.1589,63282.0
2021-10-21 09:30:00,185.61,185.61,184.24,184.24,4883.0,180.0134,180.0134,178.6847,178.6847,4883.0
2021-10-21 09:35:00,184.33,184.61,184.14,184.61,1313.0,178.772,179.0436,178.5877,179.0436,1313.0
2021-10-21 09:40:00,184.52,184.58,184.37,184.5,1100.0,178.9563,179.0145,178.8108,178.9369,1100.0
2021-10-21 09:45:00,184.78,184.9,184.53,184.9,6010.0,179.2084,179.3248,178.966,179.3248,6010.0
2021-10-21 09:50:00,184.92,185.08,184.5,184.61,1472.0,179.3442,179.4994,178.9369,179.0436,1472.0
2021-10-21 09:55:00,184.24,184.45,184.13,184.45,1301.0,178.6847,178.8884,178.578,178.8884,1301.0
2021-10-21 10:00:00,184.44,184.46,184.2,184.29,754.0,178.8787,178.8981,178.6459,178.7332,754.0
2021-10-21 10:05:00,184.35,184.43,184.21,184.21,1195.0,178.7914,178.869,178.6556,178.6556,1195.0
2021-10-21 10:10:00,184.28,184.28,184.12,184.27,1404.0,178.7235,178.7235,178.5683,178.7138,1404.0
2021-10-21 10:15:00,184.22,184.22,183.85,183.96,3504.0,178.6653,178.6653,178.3065,178.4132,3504.0
2021-10-21 10:20:00,184.08,184.1,184.04,184.1,632.0,178.5295,178.5489,178.4908,178.5489,632.0
2021-10-21 10:25:00,184.17,184.19,183.84,184.03,2418.0,178.6168,178.6362,178.2968,178.4811,2418.0
2021-10-21 10:30:00,184.07,184.23,183.97,184.15,1058.0,178.5198,178.675,178.4229,178.5974,1058.0
2021-10-21 10:35:00,184.15,184.2,183.9,183.97,2570.0,178.5974,178.6459,178.355,178.4229,2570.0
2021-10-21 10:40:00,184.04,184.12,184.01,184.05,700.0,178.4908,178.5683,178.4617,178.5004,700.0
2021-10-21 10:45:00,184.04,184.21,184.04,184.15,1204.0,178.4908,178.6556,178.4908,178.5974,1204.0
2021-10-21 10:50:00,184.12,184.14,183.97,184.14,1920.0,178.5683,178.5877,178.4229,178.5877,1920.0
2021-10-21 10:55:00,184.03,184.26,184.03,184.06,2116.0,178.4811,178.7041,178.4811,178.5101,2116.0
2021-10-21 11:00:00,183.82,183.82,183.45,183.54,1610.0,178.2774,178.2774,177.9185,178.0058,1610.0
2021-10-21 11:05:00,183.4,183.52,183.24,183.52,3234.0,177.87,177.9864,177.7149,177.9864,3234.0
2021-10-21 11:10:00,183.72,183.75,183.23,183.48,16487.0,178.1804,178.2095,177.7052,177.9476,16487.0
2021-10-21 11:15:00,183.55,183.65,183.15,183.16,3017.0,178.0155,178.1125,177.6276,177.6373,3017.0
2021-10-21 11:20:00,183.24,183.46,183.12,183.17,7105.0,177.7149,177.9282,177.5985,177.647,7105.0
2021-10-21 11:25:00,182.98,183.28,182.93,183.14,3741.0,177.4627,177.7537,177.4142,177.6179,3741.0
2021-10-21 11:30:00,183.13,183.17,183.0,183.11,3027.0,177.6082,177.647,177.4821,177.5888,3027.0
2021-10-21 11:35:00,183.1,183.16,183.1,183.14,1666.0,177.5791,177.6373,177.5791,177.6179,1666.0
2021-10-21 11:40:00,183.15,183.19,183.0,183.14,2474.0,177.6276,177.6664,177.4821,177.6179,2474.0
2021-10-21 11:45:00,183.13,183.4,183.08,183.4,1502.0,177.6082,177.87,177.5597,177.87,1502.0
2021-10-21 11:50:00,183.39,183.47,183.33,183.41,3843.0,177.8603,177.9379,177.8022,177.8797,3843.0
2021-10-21 11:55:00,183.27,183.37,183.23,183.37,1211.0,177.744,177.841,177.7052,177.841,1211.0
2021-10-21 12:00:00,183.43,183.75,183.37,183.72,3643.0,177.8991,178.2095,177.841,178.1804,3643.0
2021-10-21 12:05:00,183.77,183.8,183.45,183.45,1549.0,178.2289,178.258,177.9185,177.9185,1549.0
2021-10-21 12:10:00,183.32,183.53,183.3,183.53,2927.0,177.7925,177.9961,177.7731,177.9961,2927.0
2021-10-21 12:15:00,183.55,183.77,183.55,183.73,2968.0,178.0155,178.2289,178.0155,178.1901,2968.0
2021-10-21 12:20:00,183.66,183.75,183.66,183.75,796.0,178.1222,178.2095,178.1222,178.2095,796.0
2021-10-21 12:25:00,183.79,183.79,183.66,183.72,1751.0,178.2483,178.2483,178.1222,178.1804,1751.0
2021-10-21 12:30:00,183.71,183.77,183.64,183.74,3066.0,178.1707,178.2289,178.1028,178.1998,3066.0
2021-10-21 12:35:00,183.69,183.69,183.53,183.63,1578.0,178.1513,178.1513,177.9961,178.0931,1578.0
2021-10-21 12:40:00,183.56,183.56,183.11,183.21,3205.0,178.0252,178.0252,177.5888,177.6858,3205.0
2021-10-21 12:45:00,183.18,183.34,183.18,183.2,2996.0,177.6567,177.8119,177.6567,177.6761,2996.0
2021-10-21 12:50:00,183.21,183.26,183.14,183.16,1126.0,177.6858,177.7343,177.6179,177.6373,1126.0
2021-10-21 12:55:00,183.12,183.25,183.07,183.23,2229.0,177.5985,177.7246,177.55,177.7052,2229.0
2021-10-21 13:00:00,183.16,183.19,183.15,183.18,2260.0,177.6373,177.6664,177.6276,177.6567,2260.0
2021-10-21 13:05:00,183.11,183.48,183.1,183.39,3728.0,177.5888,177.9476,177.5791,177.8603,3728.0
2021-10-21 13:10:00,183.41,183.43,183.32,183.32,658.0,177.8797,177.8991,177.7925,177.7925,658.0
2021-10-21 13:15:00,183.23,183.5,183.23,183.5,2404.0,177.7052,177.967,177.7052,177.967,2404.0
2021-10-21 13:20:00,183.45,183.73,183.41,183.73,4545.0,177.9185,178.1901,177.8797,178.1901,4545.0
2021-10-21 13:25:00,183.96,184.26,183.96,184.2,1050.0,178.4132,178.7041,178.4132,178.6459,1050.0
2021-10-21 13:30:00,184.26,184.35,183.95,184.06,10687.0,178.7041,178.7914,178.4035,178.5101,10687.0
2021-10-21 13:35:00,184.06,184.06,183.9,183.9,300.0,178.5101,178.5101,178.355,178.355,300.0
2021-10-21 13:40:00,183.82,183.88,183.76,183.8,3300.0,178.2774,178.3356,178.2192,178.258,3300.0
2021-10-21 13:45:00,183.75,183.87,183.75,183.83,1416.0,178.2095,178.3259,178.2095,178.2871,1416.0
2021-10-21 13:50:00,183.82,183.89,183.66,183.66,3276.0,178.2774,178.3453,178.1222,178.1222,3276.0
2021-10-21 13:55:00,183.64,183.69,183.55,183.56,1302.0,178.1028,178.1513,178.0155,178.0252,1302.0
2021-10-21 14:00:00,183.56,183.82,183.56,183.76,5111.0,178.0252,178.2774,178.0252,178.2192,5111.0
2021-10-21 14:05:00,183.84,183.93,183.83,183.93,1536.0,178.2968,178.3841,178.2871,178.3841,1536.0
2021-10-21 14:10:00,183.95,183.99,183.95,183.97,864.0,178.4035,178.4423,178.4035,178.4229,864.0
2021-10-21 14:15:00,183.98,184.01,183.94,183.94,1902.0,178.4326,178.4617,178.3938,178.3938,1902.0
2021-10-21 14:20:00,183.88,183.99,183.86,183.95,2556.0,178.3356,178.4423,178.3162,178.4035,2556.0
2021-10-21 14:25:00,183.96,184.03,183.92,184.03,3781.0,178.4132,178.4811,178.3744,178.4811,3781.0
2021-10-21 14:30:00,184.07,184.1,183.99,183.99,2137.0,178.5198,178.5489,178.4423,178.4423,2137.0
2021-10-21 14:35:00,183.97,184.02,183.9,183.9,1501.0,178.4229,178.4714,178.355,178.355,1501.0
2021-10-21 14:40:00,183.92,183.96,183.81,183.82,4138.0,178.3744,178.4132,178.2677,178.2774,4138.0
2021-10-21 14:45:00,183.82,183.91,183.81,183.85,2044.0,178.2774,178.3647,178.2677,178.3065,2044.0
2021-10-21 14:50:00,183.87,183.98,183.87,183.98,2128.0,178.3259,178.4326,178.3259,178.4326,2128.0
2021-10-21 14:55:00,184.0,184.06,183.89,183.92,4104.0,178.452,178.5101,178.3453,178.3744,4104.0
2021-10-21 15:00:00,183.96,184.09,183.93,184.04,2983.0,178.4132,178.5392,178.3841,178.4908,2983.0
2021-10-21 15:05:00,184.01,184.26,184.0,184.26,1870.0,178.4617,178.7041,178.452,178.7041,1870.0
2021-10-21 15:10:00,184.34,184.34,184.17,184.17,1318.0,178.7817,178.7817,178.6168,178.6168,1318.0
2021-10-21 15:15:00,184.09,184.09,183.97,184.09,2327.0,178.5392,178.5392,178.4229,178.5392,2327.0
2021-10-21 15:20:00,184.08,184.26,184.08,184.22,1474.0,178.5295,178.7041,178.5295,178.6653,1474.0
2021-10-21 15:25:00,184.18,184.18,184.01,184.01,3494.0,178.6265,178.6265,178.4617,178.4617,3494.0
2021-10-21 15:30:00,184.07,184.17,183.97,184.06,4922.0,178.5198,178.6168,178.4229,178.5101,4922.0
2021-10-21 15:35:00,183.99,184.19,183.93,184.09,6485.0,178.4423,178.6362,178.3841,178.5392,6485.0
2021-10-21 15:40:00,184.07,184.22,184.02,184.22,6094.0,178.5198,178.6653,178.4714,178.6653,6094.0
2021-10-21 15:45:00,184.19,184.22,184.11,184.11,7330.0,178.6362,178.6653,178.5586,178.5586,7330.0
2021-10-21 15:50:00,184.13,184.23,184.04,184.21,14334.0,178.578,178.675,178.4908,178.6556,14334.0
2021-10-21 15:55:00,184.16,184.49,184.15,184.42,27208.0,178.6071,178.9272,178.5974,178.8593,27208.0
2021-10-22 09:30:00,184.95,185.79,184.44,185.26,9688.0,179.3733,180.188,178.8787,179.674,9688.0
2021-10-22 09:35:00,185.08,185.58,185.07,185.58,304.0,179.4994,179.9843,179.4897,179.9843,304.0
2021-10-22 09:40:00,185.38,185.38,185.12,185.12,258.0,179.7903,179.7903,179.5382,179.5382,258.0
2021-10-22 09:45:00,185.14,185.27,184.93,185.19,3830.0,179.5576,179.6837,179.3539,179.6061,3830.0
2021-10-22 09:50:00,185.25,185.8,185.25,185.7,2881.0,179.6643,180.1977,179.6643,180.1007,2881.0
2021-10-22 09:55:00,185.8,186.0,185.59,185.74,3574.0,180.1977,180.3917,179.994,180.1395,3574.0
2021-10-22 10:00:00,185.64,185.91,185.42,185.71,2129.0,180.0425,180.3044,179.8291,180.1104,2129.0
2021-10-22 10:05:00,185.75,185.94,185.54,185.79,1714.0,180.1492,180.3335,179.9455,180.188,1714.0
2021-10-22 10:10:00,185.85,186.26,185.85,186.25,900.0,180.2462,180.6438,180.2462,180.6341,900.0
2021-10-22 10:15:00,186.14,186.35,186.14,186.29,520.0,180.5274,180.7311,180.5274,180.6729,520.0
2021-10-22 10:20:00,186.27,186.34,186.03,186.09,2631.0,180.6535,180.7214,180.4207,180.4789,2631.0
2021-10-22 10:25:00,186.1,186.5,186.1,186.42,1378.0,180.4886,180.8766,180.4886,180.799,1378.0
2021-10-22 10:30:00,186.34,186.34,185.85,185.85,1012.0,180.7214,180.7214,180.2462,180.2462,1012.0
2021-10-22 10:35:00,185.85,185.85,185.49,185.58,3086.0,180.2462,180.2462,179.897,179.9843,3086.0
2021-10-22 10:40:00,185.58,185.72,185.5,185.72,413.0,179.9843,180.1201,179.9067,180.1201,413.0
2021-10-22 10:45:00,185.77,185.87,185.77,185.84,400.0,180.1686,180.2656,180.1686,180.2365,400.0
2021-10-22 10:50:00,185.76,185.77,185.47,185.47,932.0,180.1589,180.1686,179.8776,179.8776,932.0
2021-10-22 10:55:00,185.49,185.5,185.13,185.13,902.0,179.897,179.9067,179.5479,179.5479,902.0
2021-10-22 11:00:00,185.14,185.35,184.92,185.35,6026.0,179.5576,179.7613,179.3442,179.7613,6026.0
2021-10-22 11:05:00,185.45,185.63,185.21,185.21,5532.0,179.8582,180.0328,179.6255,179.6255,5532.0
2021-10-22 11:10:00,185.03,185.27,185.03,185.25,1125.0,179.4509,179.6837,179.4509,179.6643,1125.0
2021-10-22 11:15:00,185.26,185.28,185.16,185.22,1006.0,179.674,179.6934,179.577,179.6352,1006.0
2021-10-22 11:20:00,185.14,185.14,184.89,184.89,800.0,179.5576,179.5576,179.3151,179.3151,800.0
2021-10-22 11:25:00,184.9,185.22,184.86,185.14,1895.0,179.3248,179.6352,179.286,179.5576,1895.0
2021-10-22 11:30:00,184.97,185.19,184.95,184.95,1317.0,179.3927,179.6061,179.3733,179.3733,1317.0
2021-10-22 11:35:00,184.69,184.69,184.46,184.46,2498.0,179.1212,179.1212,178.8981,178.8981,2498.0
2021-10-22 11:40:00,184.62,184.62,184.52,184.52,400.0,179.0533,179.0533,178.9563,178.9563,400.0
2021-10-22 11:45:00,184.61,184.72,184.61,184.72,500.0,179.0436,179.1502,179.0436,179.1502,500.0
2021-10-22 11:50:00,184.71,184.8,184.65,184.8,1088.0,179.1405,179.2278,179.0824,179.2278,1088.0
2021-10-22 11:55:00,184.93,185.07,184.88,185.07,500.0,179.3539,179.4897,179.3054,179.4897,500.0
2021-10-22 12:00:00,184.94,185.01,184.78,185.01,900.0,179.3636,179.4315,179.2084,179.4315,900.0
2021-10-22 12:05:00,185.1,185.22,185.1,185.22,300.0,179.5188,179.6352,179.5188,179.6352,300.0
2021-10-22 12:10:00,185.12,185.13,184.99,185.13,1101.0,179.5382,179.5479,179.4121,179.5479,1101.0
2021-10-22 12:15:00,185.02,185.1,184.98,185.1,1443.0,179.4412,179.5188,179.4024,179.5188,1443.0
2021-10-22 12:20:00,185.06,185.06,184.95,184.95,400.0,179.48,179.48,179.3733,179.3733,400.0
2021-10-22 12:25:00,184.99,184.99,184.91,184.97,902.0,179.4121,179.4121,179.3345,179.3927,902.0
2021-10-22 12:30:00,185.0,185.06,184.94,185.02,1003.0,179.4218,179.48,179.3636,179.4412,1003.0
2021-10-22 12:35:00,184.93,185.09,184.92,185.09,500.0,179.3539,179.5091,179.3442,179.5091,500.0
2021-10-22 12:40:00,185.23,185.23,185.22,185.23,265.0,179.6449,179.6449,179.6352,179.6449,265.0
2021-10-22 12:45:00,185.27,185.45,185.27,185.45,1540.0,179.6837,179.8582,179.6837,179.8582,1540.0
2021-10-22 12:50:00,185.49,185.74,185.41,185.74,3697.0,179.897,180.1395,179.8194,180.1395,3697.0
2021-10-22 12:55:00,185.78,185.83,185.69,185.83,1417.0,180.1783,180.2268,180.091,180.2268,1417.0
2021-10-22 13:00:00,185.79,185.79,185.61,185.72,3045.0,180.188,180.188,180.0134,180.1201,3045.0
2021-10-22 13:05:00,185.68,185.82,185.66,185.81,2147.0,180.0813,180.2171,180.0619,180.2074,2147.0
2021-10-22 13:10:00,185.85,185.93,185.79,185.82,2532.0,180.2462,180.3238,180.188,180.2171,2532.0
2021-10-22 13:15:00,185.84,185.88,185.77,185.82,2294.0,180.2365,180.2753,180.1686,180.2171,2294.0
2021-10-22 13:20:00,185.91,185.95,185.88,185.92,1359.0,180.3044,180.3432,180.2753,180.3141,1359.0
2021-10-22 13:25:00,185.86,185.93,185.82,185.89,1546.0,180.2559,180.3238,180.2171,180.285,1546.0
2021-10-22 13:30:00,185.9,185.95,185.82,185.92,2216.0,180.2947,180.3432,180.2171,180.3141,2216.0
2021-10-22 13:35:00,185.95,185.95,185.77,185.77,943.0,180.3432,180.3432,180.1686,180.1686,943.0
2021-10-22 13:40:00,185.66,185.7,185.62,185.63,600.0,180.0619,180.1007,180.0231,180.0328,600.0
2021-10-22 13:45:00,185.59,185.66,185.56,185.6,700.0,179.994,180.0619,179.9649,180.0037,700.0
2021-10-22 13:50:00,185.63,185.67,185.55,185.55,1703.0,180.0328,180.0716,179.9552,179.9552,1703.0
2021-10-22 13:55:00,185.53,185.53,185.37,185.37,501.0,179.9358,179.9358,179.7806,179.7806,501.0
2021-10-22 14:00:00,185.3,185.38,185.3,185.36,1053.0,179.7128,179.7903,179.7128,179.7709,1053.0
2021-10-22 14:05:00,185.28,185.28,185.1,185.25,900.0,179.6934,179.6934,179.5188,179.6643,900.0
2021-10-22 14:10:00,185.26,185.48,185.26,185.43,2722.0,179.674,179.8873,179.674,179.8388,2722.0
2021-10-22 14:15:00,185.44,185.44,185.21,185.22,2659.0,179.8485,179.8485,179.6255,179.6352,2659.0
2021-10-22 14:20:00,185.25,185.28,185.15,185.28,1058.0,179.6643,179.6934,179.5673,179.6934,1058.0
2021-10-22 14:25:00,185.28,185.35,185.26,185.35,1554.0,179.6934,179.7613,179.674,179.7613,1554.0
2021-10-22 14:30:00,185.39,185.77,185.39,185.66,4020.0,179.8,180.1686,179.8,180.0619,4020.0
2021-10-22 14:35:00,185.7,185.92,185.7,185.81,3505.0,180.1007,180.3141,180.1007,180.2074,3505.0
2021-10-22 14:40:00,185.81,186.0,185.75,185.95,5992.0,180.2074,180.3917,180.1492,180.3432,5992.0
2021-10-22 14:45:00,185.96,186.12,185.94,185.98,1723.0,180.3529,180.508,180.3335,180.3723,1723.0
2021-10-22 14:50:00,186.0,186.01,185.76,185.84,2602.0,180.3917,180.4014,180.1589,180.2365,2602.0
2021-10-22 14:55:00,185.84,185.9,185.58,185.59,4201.0,180.2365,180.2947,179.9843,179.994,4201.0
2021-10-22 15:00:00,185.55,185.62,185.48,185.49,4413.0,179.9552,180.0231,179.8873,179.897,4413.0
2021-10-22 15:05:00,185.5,185.59,185.44,185.49,984.0,179.9067,179.994,179.8485,179.897,984.0
2021-10-22 15:10:00,185.46,185.49,185.41,185.44,1232.0,179.8679,179.897,179.8194,179.8485,1232.0
2021-10-22 15:15:00,185.5,185.5,185.23,185.25,1200.0,179.9067,179.9067,179.6449,179.6643,1200.0
2021-10-22 15:20:00,185.36,185.36,184.99,185.04,507.0,179.7709,179.7709,179.4121,179.4606,507.0
2021-10-22 15:25:00,184.92,185.0,184.83,184.92,1791.0,179.3442,179.4218,179.2569,179.3442,1791.0
2021-10-22 15:30:00,185.0,185.24,185.0,185.14,3708.0,179.4218,179.6546,179.4218,179.5576,3708.0
2021-10-22 15:35:00,185.05,185.05,184.86,184.95,3673.0,179.4703,179.4703,179.286,179.3733,3673.0
2021-10-22 15:40:00,184.86,184.98,184.8,184.81,7673.0,179.286,179.4024,179.2278,179.2375,7673.0
2021-10-22 15:45:00,184.78,185.02,184.78,185.0,7512.0,179.2084,179.4412,179.2084,179.4218,7512.0
2021-10-22 15:50:00,185.05,185.16,184.93,185.04,4954.0,179.4703,179.577,179.3539,179.4606,4954.0
2021-10-22 15:55:00,185.03,185.18,184.98,185.16,29959.0,179.4509,179.5964,179.4024,179.577,29959.0
2021-10-25 09:30:00,186.07,186.07,184.5,184.95,12297.0,180.4595,180.4595,178.9369,179.3733,12297.0
2021-10-25 09:35:00,184.99,185.95,184.98,185.67,3470.0,179.4121,180.3432,179.4024,180.0716,3470.0
2021-10-25 09:40:00,185.59,185.59,185.14,185.54,2900.0,179.994,179.994,179.5576,179.9455,2900.0
2021-10-25 09:45:00,185.69,185.7,185.34,185.47,2540.0,180.091,180.1007,179.7516,179.8776,2540.0
2021-10-25 09:50:00,185.35,186.28,185.35,186.27,2232.0,179.7613,180.6632,179.7613,180.6535,2232.0
2021-10-25 09:55:00,186.42,187.41,186.42,187.39,11647.0,180.799,181.7591,180.799,181.7397,11647.0
2021-10-25 10:00:00,187.43,187.55,186.79,186.83,3660.0,181.7785,181.8949,181.1578,181.1966,3660.0
2021-10-25 10:05:00,186.97,187.72,186.97,187.66,3014.0,181.3324,182.0598,181.3324,182.0016,3014.0
2021-10-25 10:10:00,187.6,188.19,187.6,188.17,9835.0,181.9434,182.5156,181.9434,182.4962,9835.0
2021-10-25 10:15:00,188.25,188.65,188.21,188.21,39114.0,182.5738,182.9617,182.535,182.535,39114.0
2021-10-25 10:20:00,188.24,188.39,188.07,188.2,13548.0,182.5641,182.7096,182.3992,182.5253,13548.0
2021-10-25 10:25:00,188.19,188.6,188.19,188.56,3267.0,182.5156,182.9133,182.5156,182.8745,3267.0
2021-10-25 10:30:00,188.4,189.18,188.27,188.96,11783.0,182.7193,183.4758,182.5932,183.2624,11783.0
2021-10-25 10:35:00,189.04,189.4,188.77,189.34,10070.0,183.34,183.6891,183.0781,183.6309,10070.0
2021-10-25 10:40:00,189.38,189.61,189.26,189.26,14581.0,183.6697,183.8928,183.5534,183.5534,14581.0
2021-10-25 10:45:00,189.36,189.7,189.26,189.7,3250.0,183.6503,183.9801,183.5534,183.9801,3250.0
2021-10-25 10:50:00,189.76,189.79,189.48,189.48,9583.0,184.0383,184.0674,183.7667,183.7667,9583.0
2021-10-25 10:55:00,189.46,189.52,189.26,189.33,4582.0,183.7473,183.8055,183.5534,183.6212,4582.0
2021-10-25 11:00:00,189.43,189.48,189.24,189.32,3538.0,183.7182,183.7667,183.534,183.6115,3538.0
2021-10-25 11:05:00,189.27,189.76,189.25,189.75,5849.0,183.5631,184.0383,183.5437,184.0286,5849.0
2021-10-25 11:10:00,189.87,190.01,189.86,190.0,5837.0,184.145,184.2807,184.1353,184.271,5837.0
2021-10-25 11:15:00,189.98,190.16,189.84,190.06,6548.0,184.2516,184.4262,184.1159,184.3292,6548.0
2021-10-25 11:20:00,189.9,190.01,189.84,189.86,2629.0,184.1741,184.2807,184.1159,184.1353,2629.0
2021-10-25 11:25:00,189.89,189.89,189.68,189.76,4580.0,184.1644,184.1644,183.9607,184.0383,4580.0
2021-10-25 11:30:00,189.76,190.14,189.69,190.02,3202.0,184.0383,184.4068,183.9704,184.2904,3202.0
2021-10-25 11:35:00,190.05,190.35,189.94,190.16,5046.0,184.3195,184.6105,184.2129,184.4262,5046.0
2021-10-25 11:40:00,190.29,190.54,190.11,190.48,8694.0,184.5523,184.7948,184.3777,184.7366,8694.0
2021-10-25 11:45:00,190.7,190.75,190.55,190.56,3301.0,184.9499,184.9984,184.8045,184.8142,3301.0
2021-10-25 11:50:00,190.51,191.0,190.51,190.57,10565.0,184.7657,185.2409,184.7657,184.8239,10565.0
2021-10-25 11:55:00,190.59,190.85,190.55,190.7,6128.0,184.8433,185.0954,184.8045,184.9499,6128.0
2021-10-25 12:00:00,190.78,190.86,190.61,190.86,2859.0,185.0275,185.1051,184.8626,185.1051,2859.0
2021-10-25 12:05:00,190.8,191.47,190.79,191.47,10406.0,185.0469,185.6967,185.0372,185.6967,10406.0
2021-10-25 12:10:00,191.4,191.44,190.88,190.88,13093.0,185.6288,185.6676,185.1245,185.1245,13093.0
2021-10-25 12:15:00,190.86,190.92,190.6,190.69,1270.0,185.1051,185.1633,184.853,184.9402,1270.0
2021-10-25 12:20:00,190.69,191.01,190.69,191.01,4690.0,184.9402,185.2506,184.9402,185.2506,4690.0
2021-10-25 12:25:00,190.95,190.95,190.75,190.75,2489.0,185.1924,185.1924,184.9984,184.9984,2489.0
2021-10-25 12:30:00,190.71,190.78,190.52,190.53,3301.0,184.9596,185.0275,184.7754,184.7851,3301.0
2021-10-25 12:35:00,190.51,190.62,190.49,190.5,4449.0,184.7657,184.8723,184.7463,184.756,4449.0
2021-10-25 12:40:00,190.43,190.63,190.2,190.58,3932.0,184.6881,184.882,184.465,184.8336,3932.0
2021-10-25 12:45:00,190.67,190.67,190.23,190.3,4901.0,184.9208,184.9208,184.4941,184.562,4901.0
2021-10-25 12:50:00,190.34,190.37,190.25,190.37,6628.0,184.6008,184.6299,184.5135,184.6299,6628.0
2021-10-25 12:55:00,190.53,190.96,190.53,190.91,2736.0,184.7851,185.2021,184.7851,185.1536,2736.0
2021-10-25 13:00:00,190.93,191.2,190.93,191.02,16837.0,185.173,185.4349,185.173,185.2603,16837.0
2021-10-25 13:05:00,190.98,191.01,190.8,190.9,1834.0,185.2215,185.2506,185.0469,185.1439,1834.0
2021-10-25 13:10:00,190.83,191.01,190.79,191.01,3299.0,185.076,185.2506,185.0372,185.2506,3299.0
2021-10-25 13:15:00,190.97,191.02,190.91,190.96,3620.0,185.2118,185.2603,185.1536,185.2021,3620.0
2021-10-25 13:20:00,190.95,191.0,190.88,190.88,3283.0,185.1924,185.2409,185.1245,185.1245,3283.0
2021-10-25 13:25:00,190.9,191.06,190.85,191.05,7551.0,185.1439,185.2991,185.0954,185.2894,7551.0
2021-10-25 13:30:00,190.97,191.02,190.84,190.84,2566.0,185.2118,185.2603,185.0857,185.0857,2566.0
2021-10-25 13:35:00,190.85,190.87,190.69,190.72,1894.0,185.0954,185.1148,184.9402,184.9693,1894.0
2021-10-25 13:40:00,190.77,190.78,190.65,190.67,1410.0,185.0178,185.0275,184.9014,184.9208,1410.0
2021-10-25 13:45:00,190.68,190.68,190.53,190.59,1905.0,184.9305,184.9305,184.7851,184.8433,1905.0
2021-10-25 13:50:00,190.6,190.92,190.56,190.92,2100.0,184.853,185.1633,184.8142,185.1633,2100.0
2021-10-25 13:55:00,190.9,190.9,190.57,190.57,3090.0,185.1439,185.1439,184.8239,184.8239,3090.0
2021-10-25 14:00:00,190.53,190.53,190.24,190.41,3779.0,184.7851,184.7851,184.5038,184.6687,3779.0
2021-10-25 14:05:00,190.35,190.52,190.35,190.43,1213.0,184.6105,184.7754,184.6105,184.6881,1213.0
2021-10-25 14:10:00,190.44,190.6,190.39,190.47,3007.0,184.6978,184.853,184.6493,184.7269,3007.0
2021-10-25 14:15:00,190.56,190.65,190.42,190.65,1151.0,184.8142,184.9014,184.6784,184.9014,1151.0
2021-10-25 14:20:00,190.68,190.77,190.67,190.77,2167.0,184.9305,185.0178,184.9208,185.0178,2167.0
2021-10-25 14:25:00,190.77,190.9,190.63,190.9,3307.0,185.0178,185.1439,184.882,185.1439,3307.0
2021-10-25 14:30:00,190.93,190.95,190.79,190.83,2627.0,185.173,185.1924,185.0372,185.076,2627.0
2021-10-25 14:35:00,190.89,190.9,190.5,190.57,4020.0,185.1342,185.1439,184.756,184.8239,4020.0
2021-10-25 14:40:00,190.67,190.85,190.66,190.66,6108.0,184.9208,185.0954,184.9111,184.9111,6108.0
2021-10-25 14:45:00,190.57,190.57,190.16,190.2,5615.0,184.8239,184.8239,184.4262,184.465,5615.0
2021-10-25 14:50:00,190.23,190.47,190.17,190.47,3187.0,184.4941,184.7269,184.4359,184.7269,3187.0
2021-10-25 14:55:00,190.55,190.78,190.5,190.5,4112.0,184.8045,185.0275,184.756,184.756,4112.0
2021-10-25 15:00:00,190.51,190.79,190.51,190.79,3699.0,184.7657,185.0372,184.7657,185.0372,3699.0
2021-10-25 15:05:00,190.84,190.94,190.72,190.86,5040.0,185.0857,185.1827,184.9693,185.1051,5040.0
2021-10-25 15:10:00,190.89,190.99,190.77,190.93,4200.0,185.1342,185.2312,185.0178,185.173,4200.0
2021-10-25 15:15:00,190.9,190.93,190.79,190.79,2314.0,185.1439,185.173,185.0372,185.0372,2314.0
2021-10-25 15:20:00,190.79,190.82,190.45,190.58,3488.0,185.0372,185.0663,184.7075,184.8336,3488.0
2021-10-25 15:25:00,190.59,190.77,190.57,190.63,5467.0,184.8433,185.0178,184.8239,184.882,5467.0
2021-10-25 15:30:00,190.59,190.69,190.58,190.68,9685.0,184.8433,184.9402,184.8336,184.9305,9685.0
2021-10-25 15:35:00,190.68,190.9,190.68,190.9,5940.0,184.9305,185.1439,184.9305,185.1439,5940.0
2021-10-25 15:40:00,190.91,191.0,190.7,190.71,15865.0,185.1536,185.2409,184.9499,184.9596,15865.0
2021-10-25 15:45:00,190.72,191.0,190.68,190.92,10842.0,184.9693,185.2409,184.9305,185.1633,10842.0
2021-10-25 15:50:00,190.98,191.12,190.79,190.81,11953.0,185.2215,185.3573,185.0372,185.0566,11953.0
2021-10-25 15:55:00,190.83,191.0,190.7,190.89,46927.0,185.076,185.2409,184.9499,185.1342,46927.0
2021-10-26 09:30:00,191.52,191.52,189.61,189.7,8668.0,185.7452,185.7452,183.8928,183.9801,8668.0
2021-10-26 09:35:00,189.13,189.57,188.15,188.58,4362.0,183.4273,183.854,182.4768,182.8939,4362.0
2021-10-26 09:40:00,188.59,190.21,188.59,189.7,9123.0,182.9036,184.4747,182.9036,183.9801,9123.0
2021-10-26 09:45:00,189.52,189.82,189.39,189.39,1400.0,183.8055,184.0965,183.6794,183.6794,1400.0
2021-10-26 09:50:00,189.27,189.64,189.11,189.64,2222.0,183.5631,183.9219,183.4079,183.9219,2222.0
2021-10-26 09:55:00,189.57,189.64,188.8,188.83,2990.0,183.854,183.9219,183.1072,183.1363,2990.0
2021-10-26 10:00:00,188.6,189.15,188.56,189.15,3112.0,182.9133,183.4467,182.8745,183.4467,3112.0
2021-10-26 10:05:00,189.21,189.35,188.74,188.89,7814.0,183.5049,183.6406,183.049,183.1945,7814.0
2021-10-26 10:10:00,188.9,189.32,188.89,189.18,4502.0,183.2042,183.6115,183.1945,183.4758,4502.0
2021-10-26 10:15:00,189.04,189.15,188.84,188.84,4535.0,183.34,183.4467,183.146,183.146,4535.0
2021-10-26 10:20:00,188.9,189.28,188.89,189.08,2775.0,183.2042,183.5728,183.1945,183.3788,2775.0
2021-10-26 10:25:00,189.0,189.02,188.54,188.92,3909.0,183.3012,183.3206,182.8551,183.2236,3909.0
2021-10-26 10:30:00,189.1,189.1,188.79,188.79,1969.0,183.3982,183.3982,183.0975,183.0975,1969.0
2021-10-26 10:35:00,188.98,189.09,188.69,188.8,5822.0,183.2818,183.3885,183.0005,183.1072,5822.0
2021-10-26 10:40:00,188.72,188.84,188.65,188.72,6605.0,183.0296,183.146,182.9617,183.0296,6605.0
2021-10-26 10:45:00,188.72,188.78,188.53,188.53,11349.0,183.0296,183.0878,182.8454,182.8454,11349.0
2021-10-26 10:50:00,188.72,189.69,188.7,189.69,9546.0,183.0296,183.9704,183.0102,183.9704,9546.0
2021-10-26 10:55:00,189.69,190.0,189.59,189.59,2731.0,183.9704,184.271,183.8734,183.8734,2731.0
2021-10-26 11:00:00,189.61,189.62,189.22,189.39,6188.0,183.8928,183.9025,183.5146,183.6794,6188.0
2021-10-26 11:05:00,189.49,189.77,189.24,189.44,4847.0,183.7764,184.048,183.534,183.7279,4847.0
2021-10-26 11:10:00,189.54,189.62,189.54,189.58,2837.0,183.8249,183.9025,183.8249,183.8637,2837.0
2021-10-26 11:15:00,189.96,190.01,189.77,189.8,3354.0,184.2322,184.2807,184.048,184.0771,3354.0
2021-10-26 11:20:00,189.78,189.88,189.78,189.84,600.0,184.0577,184.1547,184.0577,184.1159,600.0
2021-10-26 11:25:00,189.81,189.83,189.62,189.72,2172.0,184.0868,184.1062,183.9025,183.9995,2172.0
2021-10-26 11:30:00,189.79,190.31,189.62,190.31,9513.0,184.0674,184.5717,183.9025,184.5717,9513.0
2021-10-26 11:35:00,190.3,190.61,190.17,190.22,13873.0,184.562,184.8626,184.4359,184.4844,13873.0
2021-10-26 11:40:00,190.0,190.31,189.99,190.31,3324.0,184.271,184.5717,184.2613,184.5717,3324.0
2021-10-26 11:45:00,190.27,190.28,189.77,189.77,3307.0,184.5329,184.5426,184.048,184.048,3307.0
2021-10-26 11:50:00,189.69,189.69,189.5,189.61,5879.0,183.9704,183.9704,183.7861,183.8928,5879.0
2021-10-26 11:55:00,189.63,189.7,189.59,189.64,1921.0,183.9122,183.9801,183.8734,183.9219,1921.0
2021-10-26 12:00:00,189.44,189.46,189.4,189.46,356.0,183.7279,183.7473,183.6891,183.7473,356.0
2021-10-26 12:05:00,189.54,189.76,189.54,189.76,200.0,183.8249,184.0383,183.8249,184.0383,200.0
2021-10-26 12:10:00,189.77,189.83,189.63,189.83,2771.0,184.048,184.1062,183.9122,184.1062,2771.0
2021-10-26 12:15:00,189.89,190.05,189.85,189.93,1828.0,184.1644,184.3195,184.1256,184.2032,1828.0
2021-10-26 12:20:00,189.93,190.05,189.89,190.05,2624.0,184.2032,184.3195,184.1644,184.3195,2624.0
2021-10-26 12:25:00,190.07,190.09,190.06,190.08,400.0,184.3389,184.3583,184.3292,184.3486,400.0
2021-10-26 12:30:00,190.09,190.09,189.88,189.9,1524.0,184.3583,184.3583,184.1547,184.1741,1524.0
2021-10-26 12:35:00,189.92,189.92,189.64,189.76,2901.0,184.1935,184.1935,183.9219,184.0383,2901.0
2021-10-26 12:40:00,189.68,190.03,189.67,190.03,1321.0,183.9607,184.3001,183.951,184.3001,1321.0
2021-10-26 12:45:00,189.95,189.95,189.77,189.77,800.0,184.2225,184.2225,184.048,184.048,800.0
2021-10-26 12:50:00,189.72,189.91,189.72,189.8,1000.0,183.9995,184.1838,183.9995,184.0771,1000.0
2021-10-26 12:55:00,190.02,190.07,189.77,189.85,6643.0,184.2904,184.3389,184.048,184.1256,6643.0
2021-10-26 13:00:00,189.83,189.83,189.62,189.74,2946.0,184.1062,184.1062,183.9025,184.0189,2946.0
2021-10-26 13:05:00,189.89,189.9,189.75,189.75,998.0,184.1644,184.1741,184.0286,184.0286,998.0
2021-10-26 13:10:00,189.56,189.63,189.3,189.39,3304.0,183.8443,183.9122,183.5921,183.6794,3304.0
2021-10-26 13:15:00,189.59,189.59,189.48,189.52,1955.0,183.8734,183.8734,183.7667,183.8055,1955.0
2021-10-26 13:20:00,189.56,189.59,189.48,189.48,800.0,183.8443,183.8734,183.7667,183.7667,800.0
2021-10-26 13:25:00,189.38,189.51,189.38,189.46,1100.0,183.6697,183.7958,183.6697,183.7473,1100.0
2021-10-26 13:30:00,189.49,189.7,189.49,189.7,400.0,183.7764,183.9801,183.7764,183.9801,400.0
2021-10-26 13:35:00,189.63,189.67,189.61,189.61,1000.0,183.9122,183.951,183.8928,183.8928,1000.0
2021-10-26 13:40:00,189.6,189.64,189.5,189.5,1459.0,183.8831,183.9219,183.7861,183.7861,1459.0
2021-10-26 13:45:00,189.48,189.59,189.48,189.53,1179.0,183.7667,183.8734,183.7667,183.8152,1179.0
2021-10-26 13:50:00,189.47,189.47,189.42,189.42,300.0,183.757,183.757,183.7085,183.7085,300.0
2021-10-26 13:55:00,189.43,189.56,189.43,189.51,1817.0,183.7182,183.8443,183.7182,183.7958,1817.0
2021-10-26 14:00:00,189.5,189.58,189.42,189.54,1802.0,183.7861,183.8637,183.7085,183.8249,1802.0
2021-10-26 14:05:00,189.51,189.65,189.33,189.65,1501.0,183.7958,183.9316,183.6212,183.9316,1501.0
2021-10-26 14:10:00,189.61,189.74,189.61,189.74,700.0,183.8928,184.0189,183.8928,184.0189,700.0
2021-10-26 14:15:00,189.75,189.77,189.63,189.66,3885.0,184.0286,184.048,183.9122,183.9413,3885.0
2021-10-26 14:20:00,189.56,189.66,189.56,189.62,1742.0,183.8443,183.9413,183.8443,183.9025,1742.0
2021-10-26 14:25:00,189.63,189.71,189.55,189.55,3877.0,183.9122,183.9898,183.8346,183.8346,3877.0
2021-10-26 14:30:00,189.64,189.85,189.61,189.85,1302.0,183.9219,184.1256,183.8928,184.1256,1302.0
2021-10-26 14:35:00,189.76,189.78,189.61,189.62,2127.0,184.0383,184.0577,183.8928,183.9025,2127.0
2021-10-26 14:40:00,189.6,189.64,189.54,189.57,1253.0,183.8831,183.9219,183.8249,183.854,1253.0
2021-10-26 14:45:00,189.64,189.64,189.51,189.55,3845.0,183.9219,183.9219,183.7958,183.8346,3845.0
2021-10-26 14:50:00,189.52,189.57,189.43,189.52,1200.0,183.8055,183.854,183.7182,183.8055,1200.0
2021-10-26 14:55:00,189.59,189.59,189.54,189.54,300.0,183.8734,183.8734,183.8249,183.8249,300.0
2021-10-26 15:00:00,189.59,189.71,189.59,189.71,1505.0,183.8734,183.9898,183.8734,183.9898,1505.0
2021-10-26 15:05:00,189.65,189.65,189.32,189.32,4876.0,183.9316,183.9316,183.6115,183.6115,4876.0
2021-10-26 15:10:00,189.39,189.5,189.33,189.41,1500.0,183.6794,183.7861,183.6212,183.6988,1500.0
2021-10-26 15:15:00,189.36,189.48,189.36,189.37,3496.0,183.6503,183.7667,183.6503,183.66,3496.0
2021-10-26 15:20:00,189.4,189.45,189.24,189.28,3501.0,183.6891,183.7376,183.534,183.5728,3501.0
2021-10-26 15:25:00,189.28,189.37,189.23,189.23,3007.0,183.5728,183.66,183.5243,183.5243,3007.0
2021-10-26 15:30:00,189.22,189.33,189.21,189.33,1864.0,183.5146,183.6212,183.5049,183.6212,1864.0
2021-10-26 15:35:00,189.31,189.31,189.03,189.03,3830.0,183.6018,183.6018,183.3303,183.3303,3830.0
2021-10-26 15:40:00,189.06,189.21,189.0,189.19,5912.0,183.3594,183.5049,183.3012,183.4855,5912.0
2021-10-26 15:45:00,189.18,189.34,189.11,189.13,5594.0,183.4758,183.6309,183.4079,183.4273,5594.0
2021-10-26 15:50:00,189.1,189.18,189.03,189.16,11111.0,183.3982,183.4758,183.3303,183.4564,11111.0
2021-10-26 15:55:00,189.13,189.27,189.04,189.06,21501.0,183.4273,183.5631,183.34,183.3594,21501.0
2021-10-27 09:30:00,189.1,189.12,188.16,188.16,8375.0,183.3982,183.4176,182.4865,182.4865,8375.0
2021-10-27 09:35:00,187.92,187.92,187.5,187.5,1173.0,182.2538,182.2538,181.8464,181.8464,1173.0
2021-10-27 09:40:00,188.0,188.65,187.72,188.62,18721.0,182.3313,182.9617,182.0598,182.9327,18721.0
2021-10-27 09:45:00,188.85,189.02,188.72,188.8,1100.0,183.1557,183.3206,183.0296,183.1072,1100.0
2021-10-27 09:50:00,188.91,189.3,188.89,189.3,4057.0,183.2139,183.5921,183.1945,183.5921,4057.0
2021-10-27 09:55:00,189.32,189.61,189.28,189.39,2960.0,183.6115,183.8928,183.5728,183.6794,2960.0
2021-10-27 10:00:00,189.6,190.08,189.6,189.99,1100.0,183.8831,184.3486,183.8831,184.2613,1100.0
2021-10-27 10:05:00,189.96,190.16,189.81,189.92,2100.0,184.2322,184.4262,184.0868,184.1935,2100.0
2021-10-27 10:10:00,190.15,190.39,190.03,190.39,2417.0,184.4165,184.6493,184.3001,184.6493,2417.0
2021-10-27 10:15:00,190.25,190.33,190.11,190.12,1504.0,184.5135,184.5911,184.3777,184.3874,1504.0
2021-10-27 10:20:00,190.02,190.03,189.46,189.57,1210.0,184.2904,184.3001,183.7473,183.854,1210.0
2021-10-27 10:25:00,189.32,189.32,188.89,188.89,603.0,183.6115,183.6115,183.1945,183.1945,603.0
2021-10-27 10:30:00,188.97,189.08,188.92,189.08,1100.0,183.2721,183.3788,183.2236,183.3788,1100.0
2021-10-27 10:35:00,189.11,189.15,189.0,189.12,2101.0,183.4079,183.4467,183.3012,183.4176,2101.0
2021-10-27 10:40:00,189.1,189.12,188.83,188.83,3438.0,183.3982,183.4176,183.1363,183.1363,3438.0
2021-10-27 10:45:00,188.93,189.25,188.81,189.18,2703.0,183.2333,183.5437,183.1169,183.4758,2703.0
2021-10-27 10:50:00,189.18,189.21,189.0,189.0,2259.0,183.4758,183.5049,183.3012,183.3012,2259.0
2021-10-27 10:55:00,189.05,189.14,188.7,188.85,1201.0,183.3497,183.437,183.0102,183.1557,1201.0
2021-10-27 11:00:00,188.95,189.23,188.76,189.23,2420.0,183.2527,183.5243,183.0684,183.5243,2420.0
2021-10-27 11:05:00,189.21,189.27,188.94,189.24,13702.0,183.5049,183.5631,183.243,183.534,13702.0
2021-10-27 11:10:00,189.35,189.57,189.3,189.56,1206.0,183.6406,183.854,183.5921,183.8443,1206.0
2021-10-27 11:15:00,189.48,189.6,189.41,189.41,3876.0,183.7667,183.8831,183.6988,183.6988,3876.0
2021-10-27 11:20:00,189.4,189.43,189.27,189.27,1102.0,183.6891,183.7182,183.5631,183.5631,1102.0
2021-10-27 11:25:00,189.28,189.67,189.28,189.59,2423.0,183.5728,183.951,183.5728,183.8734,2423.0
2021-10-27 11:30:00,189.45,189.48,189.06,189.06,3639.0,183.7376,183.7667,183.3594,183.3594,3639.0
2021-10-27 11:35:00,188.83,188.9,188.59,188.69,4588.0,183.1363,183.2042,182.9036,183.0005,4588.0
2021-10-27 11:40:00,188.67,189.01,188.58,188.58,4645.0,182.9811,183.3109,182.8939,182.8939,4645.0
2021-10-27 11:45:00,188.52,188.62,188.21,188.22,3312.0,182.8357,182.9327,182.535,182.5447,3312.0
2021-10-27 11:50:00,188.18,188.54,188.18,188.48,900.0,182.5059,182.8551,182.5059,182.7969,900.0
2021-10-27 11:55:00,188.54,188.77,188.5,188.77,2670.0,182.8551,183.0781,182.8163,183.0781,2670.0
2021-10-27 12:00:00,188.86,188.86,188.6,188.69,1105.0,183.1654,183.1654,182.9133,183.0005,1105.0
2021-10-27 12:05:00,188.69,189.01,188.63,188.94,1732.0,183.0005,183.3109,182.9424,183.243,1732.0
2021-10-27 12:10:00,188.99,188.99,188.88,188.96,1020.0,183.2915,183.2915,183.1848,183.2624,1020.0
2021-10-27 12:15:00,189.03,189.17,188.99,189.1,1405.0,183.3303,183.4661,183.2915,183.3982,1405.0
2021-10-27 12:20:00,189.12,189.21,189.06,189.06,830.0,183.4176,183.5049,183.3594,183.3594,830.0
2021-10-27 12:25:00,189.0,189.07,188.86,188.98,3002.0,183.3012,183.3691,183.1654,183.2818,3002.0
2021-10-27 12:30:00,188.84,188.84,188.7,188.7,1016.0,183.146,183.146,183.0102,183.0102,1016.0
2021-10-27 12:35:00,188.67,188.67,188.42,188.61,2201.0,182.9811,182.9811,182.7387,182.923,2201.0
2021-10-27 12:40:00,188.6,188.6,188.45,188.45,800.0,182.9133,182.9133,182.7678,182.7678,800.0
2021-10-27 12:45:00,188.45,188.69,188.4,188.69,2300.0,182.7678,183.0005,182.7193,183.0005,2300.0
2021-10-27 12:50:00,188.62,188.83,188.53,188.83,1100.0,182.9327,183.1363,182.8454,183.1363,1100.0
2021-10-27 12:55:00,188.85,188.85,188.8,188.85,692.0,183.1557,183.1557,183.1072,183.1557,692.0
2021-10-27 13:00:00,188.84,188.91,188.77,188.91,2448.0,183.146,183.2139,183.0781,183.2139,2448.0
2021-10-27 13:05:00,188.87,189.04,188.87,188.89,980.0,183.1751,183.34,183.1751,183.1945,980.0
2021-10-27 13:10:00,188.87,188.98,188.87,188.98,901.0,183.1751,183.2818,183.1751,183.2818,901.0
2021-10-27 13:15:00,188.98,189.05,188.73,188.87,3066.0,183.2818,183.3497,183.0393,183.1751,3066.0
2021-10-27 13:20:00,188.87,188.94,188.87,188.94,402.0,183.1751,183.243,183.1751,183.243,402.0
2021-10-27 13:25:00,188.84,188.86,188.7,188.74,3052.0,183.146,183.1654,183.0102,183.049,3052.0
2021-10-27 13:30:00,188.77,188.97,188.77,188.85,2125.0,183.0781,183.2721,183.0781,183.1557,2125.0
2021-10-27 13:35:00,188.84,188.89,188.71,188.89,1939.0,183.146,183.1945,183.0199,183.1945,1939.0
2021-10-27 13:40:00,188.93,188.93,188.86,188.86,903.0,183.2333,183.2333,183.1654,183.1654,903.0
2021-10-27 13:45:00,188.87,189.01,188.79,189.0,2312.0,183.1751,183.3109,183.0975,183.3012,2312.0
2021-10-27 13:50:00,189.03,189.14,189.03,189.06,1248.0,183.3303,183.437,183.3303,183.3594,1248.0
2021-10-27 13:55:00,188.86,188.88,188.69,188.74,7330.0,183.1654,183.1848,183.0005,183.049,7330.0
2021-10-27 14:00:00,188.79,188.9,188.66,188.89,3035.0,183.0975,183.2042,182.9714,183.1945,3035.0
2021-10-27 14:05:00,188.85,188.85,188.75,188.81,1073.0,183.1557,183.1557,183.0587,183.1169,1073.0
2021-10-27 14:10:00,188.7,188.7,188.38,188.38,5855.0,183.0102,183.0102,182.6999,182.6999,5855.0
2021-10-27 14:15:00,188.39,188.5,187.98,188.03,6381.0,182.7096,182.8163,182.312,182.3604,6381.0
2021-10-27 14:20:00,187.84,188.01,187.7,187.82,3820.0,182.1762,182.341,182.0404,182.1568,3820.0
2021-10-27 14:25:00,187.78,187.87,187.56,187.58,1907.0,182.118,182.2053,181.9046,181.924,1907.0
2021-10-27 14:30:00,187.6,187.67,186.89,186.9,11676.0,181.9434,182.0113,181.2548,181.2645,11676.0
2021-10-27 14:35:00,186.89,187.04,186.81,186.96,1275.0,181.2548,181.4003,181.1772,181.3227,1275.0
2021-10-27 14:40:00,186.92,186.94,186.87,186.91,1127.0,181.2839,181.3033,181.2354,181.2742,1127.0
2021-10-27 14:45:00,186.92,186.92,186.17,186.42,13419.0,181.2839,181.2839,180.5565,180.799,13419.0
2021-10-27 14:50:00,186.47,186.74,186.38,186.74,2336.0,180.8475,181.1093,180.7602,181.1093,2336.0
2021-10-27 14:55:00,186.64,186.93,186.61,186.93,3046.0,181.0124,181.2936,180.9833,181.2936,3046.0
2021-10-27 15:00:00,186.86,186.86,186.58,186.63,3472.0,181.2257,181.2257,180.9542,181.0027,3472.0
2021-10-27 15:05:00,186.48,186.66,186.48,186.62,1007.0,180.8572,181.0318,180.8572,180.993,1007.0
2021-10-27 15:10:00,186.62,186.62,185.95,185.96,5567.0,180.993,180.993,180.3432,180.3529,5567.0
2021-10-27 15:15:00,185.98,186.06,185.87,185.87,1000.0,180.3723,180.4498,180.2656,180.2656,1000.0
2021-10-27 15:20:00,185.8,185.9,185.63,185.69,12426.0,180.1977,180.2947,180.0328,180.091,12426.0
2021-10-27 15:25:00,185.7,185.84,185.69,185.77,5400.0,180.1007,180.2365,180.091,180.1686,5400.0
2021-10-27 15:30:00,185.81,185.81,185.41,185.55,7970.0,180.2074,180.2074,179.8194,179.9552,7970.0
2021-10-27 15:35:00,185.52,185.71,185.45,185.67,10239.0,179.9261,180.1104,179.8582,180.0716,10239.0
2021-10-27 15:40:00,185.69,185.72,185.54,185.57,3120.0,180.091,180.1201,179.9455,179.9746,3120.0
2021-10-27 15:45:00,185.59,185.64,185.15,185.17,19367.0,179.994,180.0425,179.5673,179.5867,19367.0
2021-10-27 15:50:00,185.12,185.28,185.08,185.14,23034.0,179.5382,179.6934,179.4994,179.5576,23034.0
2021-10-27 15:55:00,185.15,185.34,184.77,184.99,57588.0,179.5673,179.7516,179.1987,179.4121,57588.0
2021-10-28 09:30:00,186.71,188.99,186.71,188.99,19434.0,181.0802,183.2915,181.0802,183.2915,19434.0
2021-10-28 09:35:00,189.06,189.54,189.0,189.52,9515.0,183.3594,183.8249,183.3012,183.8055,9515.0
2021-10-28 09:40:00,189.76,189.98,188.55,188.55,8266.0,184.0383,184.2516,182.8648,182.8648,8266.0
2021-10-28 09:45:00,188.95,189.0,188.32,188.64,14739.0,183.2527,183.3012,182.6417,182.952,14739.0
2021-10-28 09:50:00,188.67,189.32,188.56,189.19,16202.0,182.9811,183.6115,182.8745,183.4855,16202.0
2021-10-28 09:55:00,189.27,189.45,189.08,189.09,5924.0,183.5631,183.7376,183.3788,183.3885,5924.0
2021-10-28 10:00:00,189.22,189.98,189.22,189.65,3180.0,183.5146,184.2516,183.5146,183.9316,3180.0
2021-10-28 10:05:00,189.77,190.44,189.67,190.44,3737.0,184.048,184.6978,183.951,184.6978,3737.0
2021-10-28 10:10:00,190.64,190.93,190.51,190.89,13696.0,184.8917,185.173,184.7657,185.1342,13696.0
2021-10-28 10:15:00,190.77,190.77,190.18,190.26,1373.0,185.0178,185.0178,184.4456,184.5232,1373.0
2021-10-28 10:20:00,189.99,189.99,189.82,189.82,400.0,184.2613,184.2613,184.0965,184.0965,400.0
2021-10-28 10:25:00,189.75,190.4,189.75,190.4,1849.0,184.0286,184.659,184.0286,184.659,1849.0
2021-10-28 10:30:00,190.37,190.43,190.06,190.06,401.0,184.6299,184.6881,184.3292,184.3292,401.0
2021-10-28 10:35:00,190.09,190.2,190.02,190.11,2340.0,184.3583,184.465,184.2904,184.3777,2340.0
2021-10-28 10:40:00,189.98,190.2,189.94,190.07,905.0,184.2516,184.465,184.2129,184.3389,905.0
2021-10-28 10:45:00,190.02,190.42,190.02,190.31,988.0,184.2904,184.6784,184.2904,184.5717,988.0
2021-10-28 10:50:00,190.3,190.4,190.29,190.38,852.0,184.562,184.659,184.5523,184.6396,852.0
2021-10-28 10:55:00,190.32,190.69,190.32,190.6,2810.0,184.5814,184.9402,184.5814,184.853,2810.0
2021-10-28 11:00:00,190.64,190.69,190.39,190.42,6732.0,184.8917,184.9402,184.6493,184.6784,6732.0
2021-10-28 11:05:00,190.42,190.53,190.34,190.53,3103.0,184.6784,184.7851,184.6008,184.7851,3103.0
2021-10-28 11:10:00,190.63,190.7,190.55,190.55,2271.0,184.882,184.9499,184.8045,184.8045,2271.0
2021-10-28 11:15:00,190.5,190.51,190.06,190.35,2270.0,184.756,184.7657,184.3292,184.6105,2270.0
2021-10-28 11:20:00,190.21,190.25,189.98,190.14,3041.0,184.4747,184.5135,184.2516,184.4068,3041.0
2021-10-28 11:25:00,190.18,190.29,190.06,190.29,1707.0,184.4456,184.5523,184.3292,184.5523,1707.0
2021-10-28 11:30:00,190.21,190.48,190.16,190.42,22739.0,184.4747,184.7366,184.4262,184.6784,22739.0
2021-10-28 11:35:00,190.41,190.41,190.31,190.4,1365.0,184.6687,184.6687,184.5717,184.659,1365.0
2021-10-28 11:40:00,190.39,190.41,190.2,190.41,1443.0,184.6493,184.6687,184.465,184.6687,1443.0
2021-10-28 11:45:00,190.42,190.42,189.99,189.99,2885.0,184.6784,184.6784,184.2613,184.2613,2885.0
2021-10-28 11:50:00,189.85,190.03,189.77,190.03,800.0,184.1256,184.3001,184.048,184.3001,800.0
2021-10-28 11:55:00,189.98,190.11,189.98,190.0,3256.0,184.2516,184.3777,184.2516,184.271,3256.0
2021-10-28 12:00:00,190.08,190.14,189.9,189.91,4698.0,184.3486,184.4068,184.1741,184.1838,4698.0
2021-10-28 12:05:00,189.91,190.22,189.86,190.1,39481.0,184.1838,184.4844,184.1353,184.368,39481.0
2021-10-28 12:10:00,190.1,190.22,190.09,190.11,7602.0,184.368,184.4844,184.3583,184.3777,7602.0
2021-10-28 12:15:00,190.03,190.16,190.0,190.16,24719.0,184.3001,184.4262,184.271,184.4262,24719.0
2021-10-28 12:20:00,190.16,190.16,189.92,189.93,1200.0,184.4262,184.4262,184.1935,184.2032,1200.0
2021-10-28 12:25:00,189.97,190.14,189.51,189.64,5920.0,184.2419,184.4068,183.7958,183.9219,5920.0
2021-10-28 12:30:00,189.4,189.65,188.53,189.63,35457.0,183.6891,183.9316,182.8454,183.9122,35457.0
2021-10-28 12:35:00,189.53,189.75,189.39,189.75,1480.0,183.8152,184.0286,183.6794,184.0286,1480.0
2021-10-28 12:40:00,189.64,189.65,189.57,189.65,1030.0,183.9219,183.9316,183.854,183.9316,1030.0
2021-10-28 12:45:00,189.64,189.88,189.6,189.88,3404.0,183.9219,184.1547,183.8831,184.1547,3404.0
2021-10-28 12:50:00,189.84,189.95,189.66,189.95,5934.0,184.1159,184.2225,183.9413,184.2225,5934.0
2021-10-28 12:55:00,189.87,189.9,189.63,189.78,3542.0,184.145,184.1741,183.9122,184.0577,3542.0
2021-10-28 13:00:00,189.77,189.8,189.67,189.74,3051.0,184.048,184.0771,183.951,184.0189,3051.0
2021-10-28 13:05:00,189.71,189.81,189.64,189.72,4237.0,183.9898,184.0868,183.9219,183.9995,4237.0
2021-10-28 13:10:00,189.69,189.69,189.58,189.65,3307.0,183.9704,183.9704,183.8637,183.9316,3307.0
2021-10-28 13:15:00,189.69,189.78,189.62,189.63,4998.0,183.9704,184.0577,183.9025,183.9122,4998.0
2021-10-28 13:20:00,189.69,189.75,189.68,189.72,3858.0,183.9704,184.0286,183.9607,183.9995,3858.0
2021-10-28 13:25:00,189.73,189.77,189.6,189.75,2854.0,184.0092,184.048,183.8831,184.0286,2854.0
2021-10-28 13:30:00,189.75,189.85,189.75,189.85,1717.0,184.0286,184.1256,184.0286,184.1256,1717.0
2021-10-28 13:35:00,189.88,189.9,189.85,189.87,1950.0,184.1547,184.1741,184.1256,184.145,1950.0
2021-10-28 13:40:00,189.91,189.95,189.72,189.84,2106.0,184.1838,184.2225,183.9995,184.1159,2106.0
2021-10-28 13:45:00,189.87,189.87,189.81,189.83,700.0,184.145,184.145,184.0868,184.1062,700.0
2021-10-28 13:50:00,189.9,189.94,189.84,189.84,1600.0,184.1741,184.2129,184.1159,184.1159,1600.0
2021-10-28 13:55:00,189.79,189.84,189.75,189.82,2791.0,184.0674,184.1159,184.0286,184.0965,2791.0
2021-10-28 14:00:00,189.81,189.9,189.76,189.78,1340.0,184.0868,184.1741,184.0383,184.0577,1340.0
2021-10-28 14:05:00,189.81,189.81,189.73,189.78,1404.0,184.0868,184.0868,184.0092,184.0577,1404.0
2021-10-28 14:10:00,189.67,189.67,189.53,189.54,700.0,183.951,183.951,183.8152,183.8249,700.0
2021-10-28 14:15:00,189.47,189.47,189.37,189.4,1760.0,183.757,183.757,183.66,183.6891,1760.0
2021-10-28 14:20:00,189.34,189.49,189.33,189.49,2068.0,183.6309,183.7764,183.6212,183.7764,2068.0
2021-10-28 14:25:00,189.36,189.47,189.34,189.45,1918.0,183.6503,183.757,183.6309,183.7376,1918.0
2021-10-28 14:30:00,189.5,189.57,189.49,189.49,1001.0,183.7861,183.854,183.7764,183.7764,1001.0
2021-10-28 14:35:00,189.5,189.5,189.22,189.29,2140.0,183.7861,183.7861,183.5146,183.5825,2140.0
2021-10-28 14:40:00,189.26,189.38,189.2,189.31,1326.0,183.5534,183.6697,183.4952,183.6018,1326.0
2021-10-28 14:45:00,189.23,189.47,189.23,189.47,1583.0,183.5243,183.757,183.5243,183.757,1583.0
2021-10-28 14:50:00,189.53,189.55,189.42,189.53,1235.0,183.8152,183.8346,183.7085,183.8152,1235.0
2021-10-28 14:55:00,189.49,189.5,189.29,189.29,1891.0,183.7764,183.7861,183.5825,183.5825,1891.0
2021-10-28 15:00:00,189.27,189.33,189.22,189.25,2120.0,183.5631,183.6212,183.5146,183.5437,2120.0
2021-10-28 15:05:00,189.34,189.35,188.95,188.95,2735.0,183.6309,183.6406,183.2527,183.2527,2735.0
2021-10-28 15:10:00,188.95,188.95,188.64,188.65,5732.0,183.2527,183.2527,182.952,182.9617,5732.0
2021-10-28 15:15:00,188.47,188.57,188.44,188.57,2629.0,182.7872,182.8842,182.7581,182.8842,2629.0
2021-10-28 15:20:00,188.55,188.64,188.41,188.64,3822.0,182.8648,182.952,182.729,182.952,3822.0
2021-10-28 15:25:00,188.66,188.73,188.59,188.67,1983.0,182.9714,183.0393,182.9036,182.9811,1983.0
2021-10-28 15:30:00,188.62,188.91,188.54,188.68,4014.0,182.9327,183.2139,182.8551,182.9908,4014.0
2021-10-28 15:35:00,188.62,188.72,188.57,188.65,6551.0,182.9327,183.0296,182.8842,182.9617,6551.0
2021-10-28 15:40:00,188.64,188.71,188.47,188.47,10266.0,182.952,183.0199,182.7872,182.7872,10266.0
2021-10-28 15:45:00,188.47,188.63,188.4,188.43,14363.0,182.7872,182.9424,182.7193,182.7484,14363.0
2021-10-28 15:50:00,188.44,188.87,188.44,188.87,21153.0,182.7581,183.1751,182.7581,183.1751,21153.0
2021-10-28 15:55:00,188.87,188.92,188.65,188.71,43967.0,183.1751,183.2236,182.9617,183.0199,43967.0
2021-10-29 09:30:00,187.43,189.14,187.36,188.92,16482.0,181.7785,183.437,181.7106,183.2236,16482.0
2021-10-29 09:35:00,189.05,189.36,188.37,189.11,4472.0,183.3497,183.6503,182.6902,183.4079,4472.0
2021-10-29 09:40:00,189.32,189.64,188.93,189.61,1355.0,183.6115,183.9219,183.2333,183.8928,1355.0
2021-10-29 09:45:00,189.12,189.35,188.98,189.24,3264.0,183.4176,183.6406,183.2818,183.534,3264.0
2021-10-29 09:50:00,189.43,189.54,189.26,189.28,1401.0,183.7182,183.8249,183.5534,183.5728,1401.0
2021-10-29 09:55:00,189.25,189.43,189.15,189.22,2102.0,183.5437,183.7182,183.4467,183.5146,2102.0
2021-10-29 10:00:00,189.15,189.53,189.08,189.53,3322.0,183.4467,183.8152,183.3788,183.8152,3322.0
2021-10-29 10:05:00,189.22,189.52,188.92,189.48,2800.0,183.5146,183.8055,183.2236,183.7667,2800.0
2021-10-29 10:10:00,189.45,189.45,188.4,188.52,3255.0,183.7376,183.7376,182.7193,182.8357,3255.0
2021-10-29 10:15:00,188.38,189.16,188.25,189.08,3600.0,182.6999,183.4564,182.5738,183.3788,3600.0
2021-10-29 10:20:00,189.34,189.34,188.18,188.19,4705.0,183.6309,183.6309,182.5059,182.5156,4705.0
2021-10-29 10:25:00,188.31,188.45,187.86,188.45,3183.0,182.632,182.7678,182.1956,182.7678,3183.0
2021-10-29 10:30:00,188.42,188.59,188.42,188.54,1000.0,182.7387,182.9036,182.7387,182.8551,1000.0
2021-10-29 10:35:00,188.61,188.81,188.47,188.8,4588.0,182.923,183.1169,182.7872,183.1072,4588.0
2021-10-29 10:40:00,188.96,188.98,188.8,188.81,2303.0,183.2624,183.2818,183.1072,183.1169,2303.0
2021-10-29 10:45:00,188.79,188.95,188.67,188.78,2518.0,183.0975,183.2527,182.9811,183.0878,2518.0
2021-10-29 10:50:00,189.06,189.2,188.92,188.92,4514.0,183.3594,183.4952,183.2236,183.2236,4514.0
2021-10-29 10:55:00,188.91,189.12,188.77,188.84,2602.0,183.2139,183.4176,183.0781,183.146,2602.0
2021-10-29 11:00:00,188.86,188.94,188.8,188.8,1131.0,183.1654,183.243,183.1072,183.1072,1131.0
2021-10-29 11:05:00,188.87,189.24,188.87,189.2,2191.0,183.1751,183.534,183.1751,183.4952,2191.0
2021-10-29 11:10:00,189.17,189.47,189.17,189.37,3501.0,183.4661,183.757,183.4661,183.66,3501.0
2021-10-29 11:15:00,189.35,189.47,189.29,189.47,517.0,183.6406,183.757,183.5825,183.757,517.0
2021-10-29 11:20:00,189.34,189.62,189.26,189.6,2301.0,183.6309,183.9025,183.5534,183.8831,2301.0
2021-10-29 11:25:00,189.59,189.67,189.47,189.47,2524.0,183.8734,183.951,183.757,183.757,2524.0
2021-10-29 11:30:00,189.54,189.89,189.52,189.79,3692.0,183.8249,184.1644,183.8055,184.0674,3692.0
2021-10-29 11:35:00,189.8,189.97,189.76,189.91,780.0,184.0771,184.2419,184.0383,184.1838,780.0
2021-10-29 11:40:00,189.87,189.87,189.77,189.8,3127.0,184.145,184.145,184.048,184.0771,3127.0
2021-10-29 11:45:00,189.87,190.07,189.8,190.06,11410.0,184.145,184.3389,184.0771,184.3292,11410.0
2021-10-29 11:50:00,190.03,190.07,189.78,189.83,3634.0,184.3001,184.3389,184.0577,184.1062,3634.0
2021-10-29 11:55:00,189.88,190.05,189.88,189.95,1663.0,184.1547,184.3195,184.1547,184.2225,1663.0
2021-10-29 12:00:00,189.95,190.04,189.85,190.04,1894.0,184.2225,184.3098,184.1256,184.3098,1894.0
2021-10-29 12:05:00,189.94,190.02,189.8,189.96,52266.0,184.2129,184.2904,184.0771,184.2322,52266.0
2021-10-29 12:10:00,189.92,190.02,189.82,189.98,2109.0,184.1935,184.2904,184.0965,184.2516,2109.0
2021-10-29 12:15:00,190.03,190.06,189.87,189.87,2130.0,184.3001,184.3292,184.145,184.145,2130.0
2021-10-29 12:20:00,189.87,190.1,189.79,190.09,2231.0,184.145,184.368,184.0674,184.3583,2231.0
2021-10-29 12:25:00,190.01,190.03,189.93,189.93,1925.0,184.2807,184.3001,184.2032,184.2032,1925.0
2021-10-29 12:30:00,189.9,189.94,189.85,189.92,2027.0,184.1741,184.2129,184.1256,184.1935,2027.0
2021-10-29 12:35:00,189.98,190.22,189.98,190.16,2343.0,184.2516,184.4844,184.2516,184.4262,2343.0
2021-10-29 12:40:00,190.07,190.07,189.92,189.92,3789.0,184.3389,184.3389,184.1935,184.1935,3789.0
2021-10-29 12:45:00,189.91,190.14,189.89,189.89,2400.0,184.1838,184.4068,184.1644,184.1644,2400.0
2021-10-29 12:50:00,189.88,189.97,189.84,189.97,2998.0,184.1547,184.2419,184.1159,184.2419,2998.0
2021-10-29 12:55:00,190.01,190.08,189.98,190.0,4113.0,184.2807,184.3486,184.2516,184.271,4113.0
2021-10-29 13:00:00,190.0,190.02,189.95,190.01,2112.0,184.271,184.2904,184.2225,184.2807,2112.0
2021-10-29 13:05:00,189.96,190.08,189.96,189.98,59442.0,184.2322,184.3486,184.2322,184.2516,59442.0
2021-10-29 13:10:00,190.09,190.18,189.99,190.03,2643.0,184.3583,184.4456,184.2613,184.3001,2643.0
2021-10-29 13:15:00,189.98,190.02,189.91,190.0,3433.0,184.2516,184.2904,184.1838,184.271,3433.0
2021-10-29 13:20:00,190.01,190.07,189.95,190.01,1512.0,184.2807,184.3389,184.2225,184.2807,1512.0
2021-10-29 13:25:00,190.0,190.01,189.72,189.72,4901.0,184.271,184.2807,183.9995,183.9995,4901.0
2021-10-29 13:30:00,189.76,189.79,189.51,189.55,2176.0,184.0383,184.0674,183.7958,183.8346,2176.0
2021-10-29 13:35:00,189.61,189.77,189.58,189.58,1616.0,183.8928,184.048,183.8637,183.8637,1616.0
2021-10-29 13:40:00,189.69,189.7,189.43,189.56,62229.0,183.9704,183.9801,183.7182,183.8443,62229.0
2021-10-29 13:45:00,189.56,189.69,189.45,189.67,29461.0,183.8443,183.9704,183.7376,183.951,29461.0
2021-10-29 13:50:00,189.63,189.91,189.57,189.76,24372.0,183.9122,184.1838,183.854,184.0383,24372.0
2021-10-29 13:55:00,189.73,189.99,189.71,189.8,19227.0,184.0092,184.2613,183.9898,184.0771,19227.0
2021-10-29 14:00:00,189.71,189.98,189.67,189.97,5823.0,183.9898,184.2516,183.951,184.2419,5823.0
2021-10-29 14:05:00,189.95,189.95,189.81,189.84,2752.0,184.2225,184.2225,184.0868,184.1159,2752.0
2021-10-29 14:10:00,189.82,189.85,189.68,189.68,4809.0,184.0965,184.1256,183.9607,183.9607,4809.0
2021-10-29 14:15:00,189.7,189.8,189.66,189.67,3530.0,183.9801,184.0771,183.9413,183.951,3530.0
2021-10-29 14:20:00,189.66,189.67,189.35,189.35,2846.0,183.9413,183.951,183.6406,183.6406,2846.0
2021-10-29 14:25:00,189.38,189.39,189.03,189.07,4809.0,183.6697,183.6794,183.3303,183.3691,4809.0
2021-10-29 14:30:00,189.09,189.21,189.09,189.09,3187.0,183.3885,183.5049,183.3885,183.3885,3187.0
2021-10-29 14:35:00,189.12,189.29,189.12,189.2,12407.0,183.4176,183.5825,183.4176,183.4952,12407.0
2021-10-29 14:40:00,189.22,189.29,189.22,189.26,3662.0,183.5146,183.5825,183.5146,183.5534,3662.0
2021-10-29 14:45:00,189.27,189.45,189.26,189.37,10236.0,183.5631,183.7376,183.5534,183.66,10236.0
2021-10-29 14:50:00,189.34,189.41,189.29,189.38,6183.0,183.6309,183.6988,183.5825,183.6697,6183.0
2021-10-29 14:55:00,189.39,189.52,189.37,189.49,4057.0,183.6794,183.8055,183.66,183.7764,4057.0
2021-10-29 15:00:00,189.5,189.71,189.36,189.71,3300.0,183.7861,183.9898,183.6503,183.9898,3300.0
2021-10-29 15:05:00,189.74,189.9,189.73,189.79,4468.0,184.0189,184.1741,184.0092,184.0674,4468.0
2021-10-29 15:10:00,189.85,189.92,189.79,189.86,5229.0,184.1256,184.1935,184.0674,184.1353,5229.0
2021-10-29 15:15:00,189.82,189.82,189.59,189.63,5814.0,184.0965,184.0965,183.8734,183.9122,5814.0
2021-10-29 15:20:00,189.63,189.75,189.57,189.59,5486.0,183.9122,184.0286,183.854,183.8734,5486.0
2021-10-29 15:25:00,189.63,189.87,189.58,189.81,4602.0,183.9122,184.145,183.8637,184.0868,4602.0
2021-10-29 15:30:00,189.79,189.98,189.78,189.98,7944.0,184.0674,184.2516,184.0577,184.2516,7944.0
2021-10-29 15:35:00,189.97,190.12,189.96,190.05,12902.0,184.2419,184.3874,184.2322,184.3195,12902.0
2021-10-29 15:40:00,190.02,190.07,189.93,190.06,9364.0,184.2904,184.3389,184.2032,184.3292,9364.0
2021-10-29 15:45:00,190.08,190.24,190.05,190.24,13742.0,184.3486,184.5038,184.3195,184.5038,13742.0
2021-10-29 15:50:00,190.34,190.36,190.11,190.29,23305.0,184.6008,184.6202,184.3777,184.5523,23305.0
2021-10-29 15:55:00,190.31,190.38,190.09,190.14,71270.0,184.5717,184.6396,184.3583,184.4068,71270.0
2021-11-01 09:30:00,191.0,191.46,190.77,191.46,7269.0,185.2409,185.687,185.0178,185.687,7269.0
2021-11-01 09:35:00,191.64,191.64,190.12,190.64,2800.0,185.8616,185.8616,184.3874,184.8917,2800.0
2021-11-01 09:40:00,190.36,190.65,189.67,189.68,4285.0,184.6202,184.9014,183.951,183.9607,4285.0
2021-11-01 09:45:00,189.68,190.03,188.21,188.21,9333.0,183.9607,184.3001,182.535,182.535,9333.0
2021-11-01 09:50:00,188.07,188.3,187.79,187.99,6051.0,182.3992,182.6223,182.1277,182.3216,6051.0
2021-11-01 09:55:00,188.04,188.43,187.73,188.21,5017.0,182.3701,182.7484,182.0695,182.535,5017.0
2021-11-01 10:00:00,188.2,188.2,187.41,187.49,3401.0,182.5253,182.5253,181.7591,181.8367,3401.0
2021-11-01 10:05:00,187.71,188.55,187.46,188.41,2603.0,182.0501,182.8648,181.8076,182.729,2603.0
2021-11-01 10:10:00,188.39,188.48,188.08,188.09,1573.0,182.7096,182.7969,182.4089,182.4186,1573.0
2021-11-01 10:15:00,188.13,188.3,187.55,187.69,3309.0,182.4574,182.6223,181.8949,182.0307,3309.0
2021-11-01 10:20:00,187.55,188.05,187.51,187.55,5278.0,181.8949,182.3798,181.8561,181.8949,5278.0
2021-11-01 10:25:00,187.63,187.63,186.75,186.75,5460.0,181.9725,181.9725,181.119,181.119,5460.0
2021-11-01 10:30:00,186.79,187.81,186.71,187.65,4360.0,181.1578,182.1471,181.0802,181.9919,4360.0
2021-11-01 10:35:00,187.63,187.98,187.62,187.86,2502.0,181.9725,182.312,181.9628,182.1956,2502.0
2021-11-01 10:40:00,187.9,188.15,187.82,187.92,5020.0,182.2344,182.4768,182.1568,182.2538,5020.0
2021-11-01 10:45:00,187.99,188.12,187.99,188.1,804.0,182.3216,182.4477,182.3216,182.4283,804.0
2021-11-01 10:50:00,188.14,188.24,187.79,187.98,4238.0,182.4671,182.5641,182.1277,182.312,4238.0
2021-11-01 10:55:00,187.93,188.59,187.81,188.53,3416.0,182.2635,182.9036,182.1471,182.8454,3416.0
2021-11-01 11:00:00,188.61,188.9,188.48,188.55,4300.0,182.923,183.2042,182.7969,182.8648,4300.0
2021-11-01 11:05:00,188.37,188.74,188.3,188.5,5626.0,182.6902,183.049,182.6223,182.8163,5626.0
2021-11-01 11:10:00,188.44,188.55,188.31,188.45,4804.0,182.7581,182.8648,182.632,182.7678,4804.0
2021-11-01 11:15:00,188.44,188.99,188.43,188.99,5210.0,182.7581,183.2915,182.7484,183.2915,5210.0
2021-11-01 11:20:00,189.01,189.1,188.95,189.0,2728.0,183.3109,183.3982,183.2527,183.3012,2728.0
2021-11-01 11:25:00,188.93,188.98,188.64,188.89,57266.0,183.2333,183.2818,182.952,183.1945,57266.0
2021-11-01 11:30:00,188.92,189.35,188.92,189.02,3623.0,183.2236,183.6406,183.2236,183.3206,3623.0
2021-11-01 11:35:00,188.97,188.97,188.69,188.81,2314.0,183.2721,183.2721,183.0005,183.1169,2314.0
2021-11-01 11:40:00,188.91,189.11,188.86,188.86,1922.0,183.2139,183.4079,183.1654,183.1654,1922.0
2021-11-01 11:45:00,189.03,189.32,188.98,189.28,1860.0,183.3303,183.6115,183.2818,183.5728,1860.0
2021-11-01 11:50:00,189.56,189.56,189.32,189.32,740.0,183.8443,183.8443,183.6115,183.6115,740.0
2021-11-01 11:55:00,189.26,189.6,189.26,189.54,1620.0,183.5534,183.8831,183.5534,183.8249,1620.0
2021-11-01 12:00:00,189.6,189.62,189.27,189.36,1500.0,183.8831,183.9025,183.5631,183.6503,1500.0
2021-11-01 12:05:00,189.4,189.57,189.4,189.52,1200.0,183.6891,183.854,183.6891,183.8055,1200.0
2021-11-01 12:10:00,189.48,190.24,189.48,190.15,8096.0,183.7667,184.5038,183.7667,184.4165,8096.0
2021-11-01 12:15:00,190.13,190.13,189.9,189.96,1101.0,184.3971,184.3971,184.1741,184.2322,1101.0
2021-11-01 12:20:00,189.93,189.98,189.82,189.95,3336.0,184.2032,184.2516,184.0965,184.2225,3336.0
2021-11-01 12:25:00,189.99,189.99,189.84,189.91,900.0,184.2613,184.2613,184.1159,184.1838,900.0
2021-11-01 12:30:00,189.99,190.24,189.94,190.21,3295.0,184.2613,184.5038,184.2129,184.4747,3295.0
2021-11-01 12:35:00,190.36,190.68,190.25,190.68,3124.0,184.6202,184.9305,184.5135,184.9305,3124.0
2021-11-01 12:40:00,190.63,190.74,190.61,190.71,2823.0,184.882,184.9887,184.8626,184.9596,2823.0
2021-11-01 12:45:00,190.69,190.97,190.59,190.9,8387.0,184.9402,185.2118,184.8433,185.1439,8387.0
2021-11-01 12:50:00,190.9,190.91,190.57,190.74,4095.0,185.1439,185.1536,184.8239,184.9887,4095.0
2021-11-01 12:55:00,190.76,190.88,190.67,190.74,2122.0,185.0081,185.1245,184.9208,184.9887,2122.0
2021-11-01 13:00:00,190.8,190.8,190.59,190.59,2428.0,185.0469,185.0469,184.8433,184.8433,2428.0
2021-11-01 13:05:00,190.68,190.79,190.68,190.71,2705.0,184.9305,185.0372,184.9305,184.9596,2705.0
2021-11-01 13:10:00,190.71,191.08,190.62,190.99,7796.0,184.9596,185.3185,184.8723,185.2312,7796.0
2021-11-01 13:15:00,191.07,191.23,191.07,191.17,2502.0,185.3088,185.464,185.3088,185.4058,2502.0
2021-11-01 13:20:00,191.09,191.23,191.06,191.2,4431.0,185.3282,185.464,185.2991,185.4349,4431.0
2021-11-01 13:25:00,191.18,191.64,191.15,191.47,6038.0,185.4155,185.8616,185.3864,185.6967,6038.0
2021-11-01 13:30:00,191.46,191.54,191.39,191.42,4034.0,185.687,185.7646,185.6191,185.6482,4034.0
2021-11-01 13:35:00,191.38,191.45,191.32,191.41,4765.0,185.6094,185.6773,185.5512,185.6385,4765.0
2021-11-01 13:40:00,191.41,191.57,191.35,191.51,2813.0,185.6385,185.7937,185.5803,185.7355,2813.0
2021-11-01 13:45:00,191.57,191.62,191.5,191.61,2831.0,185.7937,185.8422,185.7258,185.8325,2831.0
2021-11-01 13:50:00,191.54,191.76,191.5,191.71,4664.0,185.7646,185.978,185.7258,185.9295,4664.0
2021-11-01 13:55:00,191.71,191.85,191.67,191.81,2466.0,185.9295,186.0653,185.8907,186.0265,2466.0
2021-11-01 14:00:00,191.73,191.76,191.35,191.41,4178.0,185.9489,185.978,185.5803,185.6385,4178.0
2021-11-01 14:05:00,191.41,191.41,190.54,190.59,13507.0,185.6385,185.6385,184.7948,184.8433,13507.0
2021-11-01 14:10:00,190.59,191.12,190.51,190.73,19992.0,184.8433,185.3573,184.7657,184.979,19992.0
2021-11-01 14:15:00,190.72,190.87,190.1,190.24,13470.0,184.9693,185.1148,184.368,184.5038,13470.0
2021-11-01 14:20:00,190.25,190.25,189.73,189.83,3553.0,184.5135,184.5135,184.0092,184.1062,3553.0
2021-11-01 14:25:00,189.78,189.83,189.37,189.37,4447.0,184.0577,184.1062,183.66,183.66,4447.0
2021-11-01 14:30:00,189.49,189.74,189.45,189.5,4984.0,183.7764,184.0189,183.7376,183.7861,4984.0
2021-11-01 14:35:00,189.49,189.51,189.42,189.44,1519.0,183.7764,183.7958,183.7085,183.7279,1519.0
2021-11-01 14:40:00,189.42,189.54,189.35,189.35,3339.0,183.7085,183.8249,183.6406,183.6406,3339.0
2021-11-01 14:45:00,189.37,189.42,189.1,189.11,5556.0,183.66,183.7085,183.3982,183.4079,5556.0
2021-11-01 14:50:00,189.07,189.11,188.82,188.82,3548.0,183.3691,183.4079,183.1266,183.1266,3548.0
2021-11-01 14:55:00,188.83,188.86,188.5,188.5,4751.0,183.1363,183.1654,182.8163,182.8163,4751.0
2021-11-01 15:00:00,188.53,188.58,188.17,188.22,9167.0,182.8454,182.8939,182.4962,182.5447,9167.0
2021-11-01 15:05:00,188.27,188.32,187.98,187.99,9073.0,182.5932,182.6417,182.312,182.3216,9073.0
2021-11-01 15:10:00,188.02,188.36,188.01,188.25,6728.0,182.3507,182.6805,182.341,182.5738,6728.0
2021-11-01 15:15:00,188.27,188.41,188.19,188.2,4241.0,182.5932,182.729,182.5156,182.5253,4241.0
2021-11-01 15:20:00,188.24,188.24,188.01,188.05,5222.0,182.5641,182.5641,182.341,182.3798,5222.0
2021-11-01 15:25:00,188.02,188.08,187.75,187.76,6359.0,182.3507,182.4089,182.0889,182.0986,6359.0
2021-11-01 15:30:00,187.72,187.92,187.66,187.7,8543.0,182.0598,182.2538,182.0016,182.0404,8543.0
2021-11-01 15:35:00,187.67,188.07,187.64,187.87,6853.0,182.0113,182.3992,181.9822,182.2053,6853.0
2021-11-01 15:40:00,187.9,188.25,187.9,188.21,6812.0,182.2344,182.5738,182.2344,182.535,6812.0
2021-11-01 15:45:00,188.11,188.6,188.1,188.56,11610.0,182.438,182.9133,182.4283,182.8745,11610.0
2021-11-01 15:50:00,188.71,188.76,188.13,188.29,16187.0,183.0199,183.0684,182.4574,182.6126,16187.0
2021-11-01 15:55:00,188.33,188.34,188.07,188.19,56088.0,182.6514,182.6611,182.3992,182.5156,56088.0
2021-11-02 09:30:00,188.3,188.3,187.03,187.43,4778.0,182.6223,182.6223,181.3906,181.7785,4778.0
2021-11-02 09:35:00,187.44,189.29,187.28,189.29,3450.0,181.7882,183.5825,181.6331,183.5825,3450.0
2021-11-02 09:40:00,189.07,191.88,189.07,191.88,32098.0,183.3691,186.0944,183.3691,186.0944,32098.0
2021-11-02 09:45:00,191.9,191.98,190.68,190.69,8954.0,186.1138,186.1913,184.9305,184.9402,8954.0
2021-11-02 09:50:00,190.46,190.71,190.09,190.13,6505.0,184.7172,184.9596,184.3583,184.3971,6505.0
2021-11-02 09:55:00,190.41,190.64,189.2,189.2,8462.0,184.6687,184.8917,183.4952,183.4952,8462.0
2021-11-02 10:00:00,189.47,189.88,188.98,189.88,5519.0,183.757,184.1547,183.2818,184.1547,5519.0
2021-11-02 10:05:00,189.77,189.99,188.76,188.99,17488.0,184.048,184.2613,183.0684,183.2915,17488.0
2021-11-02 10:10:00,188.63,188.95,188.33,188.57,5027.0,182.9424,183.2527,182.6514,182.8842,5027.0
2021-11-02 10:15:00,188.51,189.15,188.28,189.02,4818.0,182.826,183.4467,182.6029,183.3206,4818.0
2021-11-02 10:20:00,188.83,189.11,188.81,188.82,4665.0,183.1363,183.4079,183.1169,183.1266,4665.0
2021-11-02 10:25:00,188.83,189.04,188.76,188.77,4396.0,183.1363,183.34,183.0684,183.0781,4396.0
2021-11-02 10:30:00,188.8,189.12,188.71,188.99,4733.0,183.1072,183.4176,183.0199,183.2915,4733.0
2021-11-02 10:35:00,189.1,189.18,188.9,189.1,5515.0,183.3982,183.4758,183.2042,183.3982,5515.0
2021-11-02 10:40:00,189.25,189.4,189.06,189.39,1600.0,183.5437,183.6891,183.3594,183.6794,1600.0
2021-11-02 10:45:00,189.19,190.25,189.19,190.01,3785.0,183.4855,184.5135,183.4855,184.2807,3785.0
2021-11-02 10:50:00,189.93,189.95,189.82,189.95,867.0,184.2032,184.2225,184.0965,184.2225,867.0
2021-11-02 10:55:00,189.78,190.12,189.42,190.1,5026.0,184.0577,184.3874,183.7085,184.368,5026.0
2021-11-02 11:00:00,190.19,190.41,190.04,190.06,3014.0,184.4553,184.6687,184.3098,184.3292,3014.0
2021-11-02 11:05:00,190.18,190.42,189.7,189.7,1800.0,184.4456,184.6784,183.9801,183.9801,1800.0
2021-11-02 11:10:00,189.77,190.06,189.76,189.83,2150.0,184.048,184.3292,184.0383,184.1062,2150.0
2021-11-02 11:15:00,189.89,190.34,189.82,190.34,3681.0,184.1644,184.6008,184.0965,184.6008,3681.0
2021-11-02 11:20:00,190.27,190.35,190.01,190.32,2722.0,184.5329,184.6105,184.2807,184.5814,2722.0
2021-11-02 11:25:00,190.32,190.88,190.32,190.77,5874.0,184.5814,185.1245,184.5814,185.0178,5874.0
2021-11-02 11:30:00,190.87,191.49,190.71,191.49,24544.0,185.1148,185.7161,184.9596,185.7161,24544.0
2021-11-02 11:35:00,191.6,192.6,191.6,192.46,29594.0,185.8228,186.7926,185.8228,186.6569,29594.0
2021-11-02 11:40:00,192.48,192.97,192.47,192.75,13946.0,186.6763,187.1515,186.6666,186.9381,13946.0
2021-11-02 11:45:00,192.88,195.82,192.77,194.98,62360.0,187.0642,189.9156,186.9575,189.1009,62360.0
2021-11-02 11:50:00,195.04,197.0,194.93,195.12,53616.0,189.1591,191.06,189.0524,189.2367,53616.0
2021-11-02 11:55:00,195.1,195.57,194.75,195.43,11192.0,189.2173,189.6731,188.8778,189.5373,11192.0
2021-11-02 12:00:00,195.3,195.77,195.12,195.13,14666.0,189.4112,189.8671,189.2367,189.2464,14666.0
2021-11-02 12:05:00,194.91,195.1,194.32,194.88,9817.0,189.033,189.2173,188.4608,189.0039,9817.0
2021-11-02 12:10:00,194.88,195.69,194.85,194.85,101759.0,189.0039,189.7895,188.9748,188.9748,101759.0
2021-11-02 12:15:00,194.98,195.04,194.26,194.58,10737.0,189.1009,189.1591,188.4026,188.7129,10737.0
2021-11-02 12:20:00,194.47,194.91,194.47,194.71,7050.0,188.6063,189.033,188.6063,188.839,7050.0
2021-11-02 12:25:00,194.7,195.24,194.7,195.08,4733.0,188.8293,189.353,188.8293,189.1979,4733.0
2021-11-02 12:30:00,195.0,195.33,195.0,195.2,9759.0,189.1203,189.4403,189.1203,189.3142,9759.0
2021-11-02 12:35:00,195.16,195.37,195.16,195.23,8857.0,189.2755,189.4791,189.2755,189.3433,8857.0
2021-11-02 12:40:00,195.31,195.5,195.14,195.14,4150.0,189.4209,189.6052,189.2561,189.2561,4150.0
2021-11-02 12:45:00,195.19,195.53,195.19,195.48,3413.0,189.3046,189.6343,189.3046,189.5858,3413.0
2021-11-02 12:50:00,195.5,195.61,195.29,195.29,6097.0,189.6052,189.7119,189.4015,189.4015,6097.0
2021-11-02 12:55:00,195.36,195.52,195.18,195.49,5651.0,189.4694,189.6246,189.2949,189.5955,5651.0
2021-11-02 13:00:00,195.44,195.49,195.17,195.36,6376.0,189.547,189.5955,189.2852,189.4694,6376.0
2021-11-02 13:05:00,195.42,195.6,195.33,195.59,4500.0,189.5276,189.7022,189.4403,189.6925,4500.0
2021-11-02 13:10:00,195.64,196.12,195.64,195.83,7209.0,189.741,190.2065,189.741,189.9253,7209.0
2021-11-02 13:15:00,195.94,196.02,195.79,195.95,7015.0,190.0319,190.1095,189.8865,190.0416,7015.0
2021-11-02 13:20:00,195.9,196.01,195.86,196.0,6578.0,189.9931,190.0998,189.9543,190.0901,6578.0
2021-11-02 13:25:00,195.99,196.01,195.54,195.54,3163.0,190.0804,190.0998,189.644,189.644,3163.0
2021-11-02 13:30:00,195.55,195.89,195.55,195.84,5748.0,189.6537,189.9834,189.6537,189.935,5748.0
2021-11-02 13:35:00,195.81,196.1,195.79,196.08,5403.0,189.9059,190.1871,189.8865,190.1677,5403.0
2021-11-02 13:40:00,196.07,196.18,195.96,196.16,6299.0,190.158,190.2647,190.0513,190.2453,6299.0
2021-11-02 13:45:00,196.24,196.59,196.04,196.34,18722.0,190.3229,190.6623,190.1289,190.4199,18722.0
2021-11-02 13:50:00,196.18,196.2,195.89,195.93,6038.0,190.2647,190.2841,189.9834,190.0222,6038.0
2021-11-02 13:55:00,195.91,195.91,195.63,195.77,3413.0,190.0028,190.0028,189.7313,189.8671,3413.0
2021-11-02 14:00:00,195.79,195.79,195.51,195.74,5365.0,189.8865,189.8865,189.6149,189.838,5365.0
2021-11-02 14:05:00,195.75,195.8,195.39,195.39,3800.0,189.8477,189.8962,189.4985,189.4985,3800.0
2021-11-02 14:10:00,195.4,195.98,195.4,195.8,4875.0,189.5082,190.0707,189.5082,189.8962,4875.0
2021-11-02 14:15:00,195.75,196.2,195.73,196.2,3592.0,189.8477,190.2841,189.8283,190.2841,3592.0
2021-11-02 14:20:00,196.11,196.11,195.9,195.9,7037.0,190.1968,190.1968,189.9931,189.9931,7037.0
2021-11-02 14:25:00,196.0,196.07,195.87,195.87,6445.0,190.0901,190.158,189.964,189.964,6445.0
2021-11-02 14:30:00,196.0,196.06,195.85,195.92,4708.0,190.0901,190.1483,189.9447,190.0125,4708.0
2021-11-02 14:35:00,195.85,196.02,195.84,195.98,5414.0,189.9447,190.1095,189.935,190.0707,5414.0
2021-11-02 14:40:00,195.98,196.11,195.91,195.97,6144.0,190.0707,190.1968,190.0028,190.061,6144.0
2021-11-02 14:45:00,195.98,196.09,195.66,195.7,13908.0,190.0707,190.1774,189.7604,189.7992,13908.0
2021-11-02 14:50:00,195.69,195.87,195.66,195.87,5099.0,189.7895,189.964,189.7604,189.964,5099.0
2021-11-02 14:55:00,195.87,196.05,195.81,196.0,9526.0,189.964,190.1386,189.9059,190.0901,9526.0
2021-11-02 15:00:00,196.0,196.0,195.31,195.36,7455.0,190.0901,190.0901,189.4209,189.4694,7455.0
2021-11-02 15:05:00,195.34,195.85,195.34,195.84,5504.0,189.45,189.9447,189.45,189.935,5504.0
2021-11-02 15:10:00,195.88,196.04,195.76,195.83,7875.0,189.9737,190.1289,189.8574,189.9253,7875.0
2021-11-02 15:15:00,195.84,195.88,195.71,195.71,4579.0,189.935,189.9737,189.8089,189.8089,4579.0
2021-11-02 15:20:00,195.74,195.86,195.6,195.76,10295.0,189.838,189.9543,189.7022,189.8574,10295.0
2021-11-02 15:25:00,195.73,195.73,195.43,195.68,6215.0,189.8283,189.8283,189.5373,189.7798,6215.0
2021-11-02 15:30:00,195.69,195.69,195.25,195.36,7739.0,189.7895,189.7895,189.3627,189.4694,7739.0
2021-11-02 15:35:00,195.33,195.55,195.33,195.37,11170.0,189.4403,189.6537,189.4403,189.4791,11170.0
2021-11-02 15:40:00,195.39,195.4,195.12,195.36,8577.0,189.4985,189.5082,189.2367,189.4694,8577.0
2021-11-02 15:45:00,195.29,195.31,195.09,195.11,18539.0,189.4015,189.4209,189.2076,189.227,18539.0
2021-11-02 15:50:00,195.07,195.09,194.87,195.06,30035.0,189.1882,189.2076,188.9942,189.1785,30035.0
2021-11-02 15:55:00,195.06,195.09,194.92,195.04,59769.0,189.1785,189.2076,189.0427,189.1591,59769.0
2021-11-03 09:30:00,195.01,195.61,194.35,194.6,10610.0,189.13,189.7119,188.4899,188.7323,10610.0
2021-11-03 09:35:00,194.62,194.81,194.0,194.81,1700.0,188.7517,188.936,188.1504,188.936,1700.0
2021-11-03 09:40:00,194.99,195.4,194.87,195.4,1165.0,189.1106,189.5082,188.9942,189.5082,1165.0
2021-11-03 09:45:00,195.41,195.86,195.19,195.44,3621.0,189.5179,189.9543,189.3046,189.547,3621.0
2021-11-03 09:50:00,195.44,195.93,195.35,195.78,4345.0,189.547,190.0222,189.4597,189.8768,4345.0
2021-11-03 09:55:00,195.51,195.79,195.07,195.55,4813.0,189.6149,189.8865,189.1882,189.6537,4813.0
2021-11-03 10:00:00,195.52,195.8,195.4,195.4,4754.0,189.6246,189.8962,189.5082,189.5082,4754.0
2021-11-03 10:05:00,195.13,195.3,194.81,195.19,3866.0,189.2464,189.4112,188.936,189.3046,3866.0
2021-11-03 10:10:00,195.14,195.14,194.45,195.09,3641.0,189.2561,189.2561,188.5869,189.2076,3641.0
2021-11-03 10:15:00,195.46,195.52,194.91,194.94,2887.0,189.5664,189.6246,189.033,189.0621,2887.0
2021-11-03 10:20:00,195.02,195.08,194.69,195.04,4667.0,189.1397,189.1979,188.8196,189.1591,4667.0
2021-11-03 10:25:00,195.56,195.66,195.22,195.22,2115.0,189.6634,189.7604,189.3336,189.3336,2115.0
2021-11-03 10:30:00,195.36,195.62,195.17,195.46,4860.0,189.4694,189.7216,189.2852,189.5664,4860.0
2021-11-03 10:35:00,195.55,195.63,195.38,195.58,3805.0,189.6537,189.7313,189.4888,189.6828,3805.0
2021-11-03 10:40:00,195.52,196.5,195.52,196.5,6038.0,189.6246,190.5751,189.6246,190.5751,6038.0
2021-11-03 10:45:00,196.88,196.96,196.69,196.69,1100.0,190.9436,191.0212,190.7593,190.7593,1100.0
2021-11-03 10:50:00,196.79,196.82,196.61,196.76,2541.0,190.8563,190.8854,190.6817,190.8272,2541.0
2021-11-03 10:55:00,196.66,196.88,196.66,196.81,3075.0,190.7302,190.9436,190.7302,190.8757,3075.0
2021-11-03 11:00:00,196.66,196.67,196.16,196.46,4302.0,190.7302,190.7399,190.2453,190.5363,4302.0
2021-11-03 11:05:00,196.19,196.49,196.19,196.44,1500.0,190.2744,190.5654,190.2744,190.5169,1500.0
2021-11-03 11:10:00,196.52,196.57,196.24,196.33,2125.0,190.5944,190.6429,190.3229,190.4102,2125.0
2021-11-03 11:15:00,196.26,196.43,196.2,196.35,3465.0,190.3423,190.5072,190.2841,190.4296,3465.0
2021-11-03 11:20:00,196.36,196.36,196.2,196.3,574.0,190.4393,190.4393,190.2841,190.3811,574.0
2021-11-03 11:25:00,196.21,196.37,196.1,196.37,2821.0,190.2938,190.449,190.1871,190.449,2821.0
2021-11-03 11:30:00,196.34,196.41,196.03,196.03,2735.0,190.4199,190.4878,190.1192,190.1192,2735.0
2021-11-03 11:35:00,196.05,196.14,195.88,195.88,3877.0,190.1386,190.2259,189.9737,189.9737,3877.0
2021-11-03 11:40:00,195.75,195.79,195.59,195.6,4121.0,189.8477,189.8865,189.6925,189.7022,4121.0
2021-11-03 11:45:00,195.57,195.64,195.49,195.62,2862.0,189.6731,189.741,189.5955,189.7216,2862.0
2021-11-03 11:50:00,195.55,195.55,195.17,195.38,4334.0,189.6537,189.6537,189.2852,189.4888,4334.0
2021-11-03 11:55:00,195.38,195.6,195.38,195.42,1635.0,189.4888,189.7022,189.4888,189.5276,1635.0
2021-11-03 12:00:00,195.38,195.47,195.19,195.19,2325.0,189.4888,189.5761,189.3046,189.3046,2325.0
2021-11-03 12:05:00,195.14,195.2,195.01,195.01,2369.0,189.2561,189.3142,189.13,189.13,2369.0
2021-11-03 12:10:00,195.06,195.14,194.97,195.1,4148.0,189.1785,189.2561,189.0912,189.2173,4148.0
2021-11-03 12:15:00,195.15,195.15,194.9,195.03,5551.0,189.2658,189.2658,189.0233,189.1494,5551.0
2021-11-03 12:20:00,194.97,195.02,194.93,195.02,1872.0,189.0912,189.1397,189.0524,189.1397,1872.0
2021-11-03 12:25:00,195.01,195.02,194.77,194.9,3478.0,189.13,189.1397,188.8972,189.0233,3478.0
2021-11-03 12:30:00,194.84,194.84,194.62,194.62,2700.0,188.9651,188.9651,188.7517,188.7517,2700.0
2021-11-03 12:35:00,194.66,195.16,194.65,195.16,11395.0,188.7905,189.2755,188.7808,189.2755,11395.0
2021-11-03 12:40:00,195.0,195.08,194.97,195.08,4881.0,189.1203,189.1979,189.0912,189.1979,4881.0
2021-11-03 12:45:00,194.98,195.04,194.81,194.81,25464.0,189.1009,189.1591,188.936,188.936,25464.0
2021-11-03 12:50:00,194.76,194.95,194.68,194.92,11076.0,188.8875,189.0718,188.8099,189.0427,11076.0
2021-11-03 12:55:00,194.91,195.01,194.9,195.0,3239.0,189.033,189.13,189.0233,189.1203,3239.0
2021-11-03 13:00:00,194.97,195.14,194.96,194.98,4421.0,189.0912,189.2561,189.0815,189.1009,4421.0
2021-11-03 13:05:00,195.0,195.16,194.82,195.16,15364.0,189.1203,189.2755,188.9457,189.2755,15364.0
2021-11-03 13:10:00,195.11,195.18,194.99,195.14,2085.0,189.227,189.2949,189.1106,189.2561,2085.0
2021-11-03 13:15:00,195.09,195.17,195.04,195.08,2689.0,189.2076,189.2852,189.1591,189.1979,2689.0
2021-11-03 13:20:00,195.03,195.05,194.97,195.05,4564.0,189.1494,189.1688,189.0912,189.1688,4564.0
2021-11-03 13:25:00,195.09,195.16,195.08,195.15,2034.0,189.2076,189.2755,189.1979,189.2658,2034.0
2021-11-03 13:30:00,195.2,195.36,195.2,195.26,2328.0,189.3142,189.4694,189.3142,189.3724,2328.0
2021-11-03 13:35:00,195.25,195.25,195.16,195.16,2352.0,189.3627,189.3627,189.2755,189.2755,2352.0
2021-11-03 13:40:00,195.15,195.21,194.98,195.18,44205.0,189.2658,189.3239,189.1009,189.2949,44205.0
2021-11-03 13:45:00,195.26,195.39,195.26,195.32,1456.0,189.3724,189.4985,189.3724,189.4306,1456.0
2021-11-03 13:50:00,195.38,195.42,195.37,195.39,1052.0,189.4888,189.5276,189.4791,189.4985,1052.0
2021-11-03 13:55:00,195.33,195.64,195.3,195.47,3325.0,189.4403,189.741,189.4112,189.5761,3325.0
2021-11-03 14:00:00,195.6,195.71,195.38,195.5,3472.0,189.7022,189.8089,189.4888,189.6052,3472.0
2021-11-03 14:05:00,195.57,195.59,195.31,195.37,1303.0,189.6731,189.6925,189.4209,189.4791,1303.0
2021-11-03 14:10:00,195.26,195.35,195.18,195.28,4090.0,189.3724,189.4597,189.2949,189.3918,4090.0
2021-11-03 14:15:00,195.38,195.8,195.37,195.8,3596.0,189.4888,189.8962,189.4791,189.8962,3596.0
2021-11-03 14:20:00,195.78,195.78,195.53,195.61,2677.0,189.8768,189.8768,189.6343,189.7119,2677.0
2021-11-03 14:25:00,195.65,195.65,195.36,195.4,3222.0,189.7507,189.7507,189.4694,189.5082,3222.0
2021-11-03 14:30:00,195.38,195.7,195.3,195.61,5192.0,189.4888,189.7992,189.4112,189.7119,5192.0
2021-11-03 14:35:00,195.62,195.98,195.56,195.98,8881.0,189.7216,190.0707,189.6634,190.0707,8881.0
2021-11-03 14:40:00,195.99,196.09,195.76,195.84,6714.0,190.0804,190.1774,189.8574,189.935,6714.0
2021-11-03 14:45:00,195.78,196.0,195.7,196.0,3389.0,189.8768,190.0901,189.7992,190.0901,3389.0
2021-11-03 14:50:00,195.84,196.08,195.81,195.91,3513.0,189.935,190.1677,189.9059,190.0028,3513.0
2021-11-03 14:55:00,195.93,196.0,195.85,195.94,3720.0,190.0222,190.0901,189.9447,190.0319,3720.0
2021-11-03 15:00:00,195.96,196.09,195.96,196.06,3501.0,190.0513,190.1774,190.0513,190.1483,3501.0
2021-11-03 15:05:00,196.03,196.03,195.87,195.97,5402.0,190.1192,190.1192,189.964,190.061,5402.0
2021-11-03 15:10:00,196.0,196.21,195.81,196.15,6172.0,190.0901,190.2938,189.9059,190.2356,6172.0
2021-11-03 15:15:00,196.13,196.14,195.86,195.94,11388.0,190.2162,190.2259,189.9543,190.0319,11388.0
2021-11-03 15:20:00,195.98,195.98,195.64,195.7,7478.0,190.0707,190.0707,189.741,189.7992,7478.0
2021-11-03 15:25:00,195.72,195.79,195.55,195.79,10792.0,189.8186,189.8865,189.6537,189.8865,10792.0
2021-11-03 15:30:00,195.87,196.04,195.69,195.87,12178.0,189.964,190.1289,189.7895,189.964,12178.0
2021-11-03 15:35:00,195.87,195.93,195.65,195.67,7159.0,189.964,190.0222,189.7507,189.7701,7159.0
2021-11-03 15:40:00,195.68,195.72,195.29,195.43,20519.0,189.7798,189.8186,189.4015,189.5373,20519.0
2021-11-03 15:45:00,195.44,195.65,195.33,195.59,14030.0,189.547,189.7507,189.4403,189.6925,14030.0
2021-11-03 15:50:00,195.54,195.57,194.9,195.04,50014.0,189.644,189.6731,189.0233,189.1591,50014.0
2021-11-03 15:55:00,195.06,195.21,194.84,195.21,62005.0,189.1785,189.3239,188.9651,189.3239,62005.0
2021-11-04 09:30:00,192.85,194.74,190.08,194.43,28434.0,187.0351,188.8681,184.3486,188.5675,28434.0
2021-11-04 09:35:00,194.35,194.35,191.47,192.07,11525.0,188.4899,188.4899,185.6967,186.2786,11525.0
2021-11-04 09:40:00,191.92,192.55,191.34,191.52,19782.0,186.1331,186.7442,185.5706,185.7452,19782.0
2021-11-04 09:45:00,191.49,192.55,191.12,191.47,43872.0,185.7161,186.7442,185.3573,185.6967,43872.0
2021-11-04 09:50:00,191.5,192.78,191.3,191.65,51990.0,185.7258,186.9672,185.5318,185.8713,51990.0
2021-11-04 09:55:00,191.25,192.12,191.25,191.9,11246.0,185.4834,186.3271,185.4834,186.1138,11246.0
2021-11-04 10:00:00,191.77,192.02,191.29,191.81,12913.0,185.9877,186.2301,185.5221,186.0265,12913.0
2021-11-04 10:05:00,191.6,192.29,191.28,192.27,11529.0,185.8228,186.492,185.5124,186.4726,11529.0
2021-11-04 10:10:00,192.28,192.33,191.66,192.03,8237.0,186.4823,186.5308,185.881,186.2398,8237.0
2021-11-04 10:15:00,192.03,192.23,191.79,191.91,7207.0,186.2398,186.4338,186.0071,186.1235,7207.0
2021-11-04 10:20:00,192.08,194.67,192.05,194.65,6510.0,186.2883,188.8002,186.2592,188.7808,6510.0
2021-11-04 10:25:00,194.66,194.66,193.94,193.97,5074.0,188.7905,188.7905,188.0922,188.1213,5074.0
2021-11-04 10:30:00,194.1,195.21,194.1,195.06,7759.0,188.2474,189.3239,188.2474,189.1785,7759.0
2021-11-04 10:35:00,194.92,195.64,194.92,195.41,15672.0,189.0427,189.741,189.0427,189.5179,15672.0
2021-11-04 10:40:00,195.4,195.44,194.77,194.99,5785.0,189.5082,189.547,188.8972,189.1106,5785.0
2021-11-04 10:45:00,195.08,195.28,194.77,195.02,7172.0,189.1979,189.3918,188.8972,189.1397,7172.0
2021-11-04 10:50:00,195.02,195.84,195.01,195.84,7947.0,189.1397,189.935,189.13,189.935,7947.0
2021-11-04 10:55:00,195.93,196.22,195.39,195.65,10282.0,190.0222,190.3035,189.4985,189.7507,10282.0
2021-11-04 11:00:00,195.68,195.78,195.42,195.53,6804.0,189.7798,189.8768,189.5276,189.6343,6804.0
2021-11-04 11:05:00,195.55,196.15,195.46,195.57,21134.0,189.6537,190.2356,189.5664,189.6731,21134.0
2021-11-04 11:10:00,195.66,196.07,195.16,195.16,7449.0,189.7604,190.158,189.2755,189.2755,7449.0
2021-11-04 11:15:00,195.23,195.23,194.64,195.15,5154.0,189.3433,189.3433,188.7711,189.2658,5154.0
2021-11-04 11:20:00,195.15,195.4,195.14,195.17,3333.0,189.2658,189.5082,189.2561,189.2852,3333.0
2021-11-04 11:25:00,195.24,195.55,194.78,194.79,6017.0,189.353,189.6537,188.9069,188.9166,6017.0
2021-11-04 11:30:00,194.75,195.56,194.7,195.4,6192.0,188.8778,189.6634,188.8293,189.5082,6192.0
2021-11-04 11:35:00,195.27,195.55,195.12,195.55,2624.0,189.3821,189.6537,189.2367,189.6537,2624.0
2021-11-04 11:40:00,195.5,195.51,195.28,195.38,2003.0,189.6052,189.6149,189.3918,189.4888,2003.0
2021-11-04 11:45:00,195.4,195.4,194.96,195.01,4000.0,189.5082,189.5082,189.0815,189.13,4000.0
2021-11-04 11:50:00,194.88,194.94,194.64,194.91,3839.0,189.0039,189.0621,188.7711,189.033,3839.0
2021-11-04 11:55:00,195.0,195.3,195.0,195.01,3759.0,189.1203,189.4112,189.1203,189.13,3759.0
2021-11-04 12:00:00,195.03,195.66,194.88,195.66,4695.0,189.1494,189.7604,189.0039,189.7604,4695.0
2021-11-04 12:05:00,195.66,196.3,195.51,196.28,11584.0,189.7604,190.3811,189.6149,190.3617,11584.0
2021-11-04 12:10:00,196.28,196.28,195.79,196.24,9291.0,190.3617,190.3617,189.8865,190.3229,9291.0
2021-11-04 12:15:00,196.17,196.25,195.92,195.93,11951.0,190.255,190.3326,190.0125,190.0222,11951.0
2021-11-04 12:20:00,195.89,196.0,195.85,195.9,3900.0,189.9834,190.0901,189.9447,189.9931,3900.0
2021-11-04 12:25:00,195.8,196.03,195.6,196.0,8350.0,189.8962,190.1192,189.7022,190.0901,8350.0
2021-11-04 12:30:00,195.99,196.05,195.77,195.93,3961.0,190.0804,190.1386,189.8671,190.0222,3961.0
2021-11-04 12:35:00,195.99,196.06,195.86,196.02,7490.0,190.0804,190.1483,189.9543,190.1095,7490.0
2021-11-04 12:40:00,196.03,196.08,195.92,196.0,6464.0,190.1192,190.1677,190.0125,190.0901,6464.0
2021-11-04 12:45:00,195.95,196.03,195.88,195.99,5437.0,190.0416,190.1192,189.9737,190.0804,5437.0
2021-11-04 12:50:00,196.0,196.43,196.0,196.08,7588.0,190.0901,190.5072,190.0901,190.1677,7588.0
2021-11-04 12:55:00,196.02,196.1,195.72,195.75,3610.0,190.1095,190.1871,189.8186,189.8477,3610.0
2021-11-04 13:00:00,195.72,196.06,195.62,196.01,7959.0,189.8186,190.1483,189.7216,190.0998,7959.0
2021-11-04 13:05:00,196.03,196.08,194.95,195.05,11295.0,190.1192,190.1677,189.0718,189.1688,11295.0
2021-11-04 13:10:00,195.18,195.79,195.15,195.72,17193.0,189.2949,189.8865,189.2658,189.8186,17193.0
2021-11-04 13:15:00,195.81,195.92,195.57,195.58,5154.0,189.9059,190.0125,189.6731,189.6828,5154.0
2021-11-04 13:20:00,195.63,195.94,195.57,195.92,3340.0,189.7313,190.0319,189.6731,190.0125,3340.0
2021-11-04 13:25:00,195.91,196.0,195.77,195.86,6349.0,190.0028,190.0901,189.8671,189.9543,6349.0
2021-11-04 13:30:00,195.9,196.01,195.81,195.81,4644.0,189.9931,190.0998,189.9059,189.9059,4644.0
2021-11-04 13:35:00,195.86,195.86,195.27,195.45,6411.0,189.9543,189.9543,189.3821,189.5567,6411.0
2021-11-04 13:40:00,195.45,195.63,195.4,195.62,2806.0,189.5567,189.7313,189.5082,189.7216,2806.0
2021-11-04 13:45:00,195.66,195.88,195.64,195.74,5946.0,189.7604,189.9737,189.741,189.838,5946.0
2021-11-04 13:50:00,195.78,196.02,195.78,195.81,3969.0,189.8768,190.1095,189.8768,189.9059,3969.0
2021-11-04 13:55:00,195.82,195.82,195.57,195.59,5021.0,189.9156,189.9156,189.6731,189.6925,5021.0
2021-11-04 14:00:00,195.53,195.54,194.95,194.96,4265.0,189.6343,189.644,189.0718,189.0815,4265.0
2021-11-04 14:05:00,194.99,195.28,194.92,195.28,5336.0,189.1106,189.3918,189.0427,189.3918,5336.0
2021-11-04 14:10:00,195.28,195.6,195.16,195.55,7737.0,189.3918,189.7022,189.2755,189.6537,7737.0
2021-11-04 14:15:00,195.59,196.37,195.59,196.08,13578.0,189.6925,190.449,189.6925,190.1677,13578.0
2021-11-04 14:20:00,196.09,196.09,195.67,195.67,4617.0,190.1774,190.1774,189.7701,189.7701,4617.0
2021-11-04 14:25:00,195.66,195.82,195.57,195.7,6317.0,189.7604,189.9156,189.6731,189.7992,6317.0
2021-11-04 14:30:00,195.72,195.81,195.6,195.64,4879.0,189.8186,189.9059,189.7022,189.741,4879.0
2021-11-04 14:35:00,195.59,195.71,195.39,195.41,4831.0,189.6925,189.8089,189.4985,189.5179,4831.0
2021-11-04 14:40:00,195.36,195.48,195.1,195.27,9839.0,189.4694,189.5858,189.2173,189.3821,9839.0
2021-11-04 14:45:00,195.27,195.42,195.16,195.16,5265.0,189.3821,189.5276,189.2755,189.2755,5265.0
2021-11-04 14:50:00,195.12,195.12,194.85,194.92,4202.0,189.2367,189.2367,188.9748,189.0427,4202.0
2021-11-04 14:55:00,194.92,195.28,194.76,194.8,18425.0,189.0427,189.3918,188.8875,188.9263,18425.0
2021-11-04 15:00:00,194.81,195.07,194.51,194.51,10504.0,188.936,189.1882,188.6451,188.6451,10504.0
2021-11-04 15:05:00,194.51,194.56,194.09,194.18,7876.0,188.6451,188.6935,188.2377,188.325,7876.0
2021-11-04 15:10:00,194.18,194.23,193.8,193.96,14979.0,188.325,188.3735,187.9565,188.1116,14979.0
2021-11-04 15:15:00,194.01,194.21,193.99,194.13,14837.0,188.1601,188.3541,188.1407,188.2765,14837.0
2021-11-04 15:20:00,194.13,194.21,193.99,194.03,9926.0,188.2765,188.3541,188.1407,188.1795,9926.0
2021-11-04 15:25:00,194.03,194.82,194.03,194.65,15469.0,188.1795,188.9457,188.1795,188.7808,15469.0
2021-11-04 15:30:00,194.74,194.78,194.57,194.64,11402.0,188.8681,188.9069,188.7032,188.7711,11402.0
2021-11-04 15:35:00,194.56,194.69,194.01,194.14,32285.0,188.6935,188.8196,188.1601,188.2862,32285.0
2021-11-04 15:40:00,194.11,194.25,193.76,194.2,19615.0,188.2571,188.3929,187.9177,188.3444,19615.0
2021-11-04 15:45:00,194.2,194.32,193.88,194.05,25845.0,188.3444,188.4608,188.0341,188.1989,25845.0
2021-11-04 15:50:00,194.03,194.04,193.78,193.92,40053.0,188.1795,188.1892,187.9371,188.0728,40053.0
2021-11-04 15:55:00,193.9,194.2,193.74,193.94,138261.0,188.0534,188.3444,187.8983,188.0922,138261.0
2021-11-05 09:30:00,196.6,196.74,195.33,196.39,24168.0,190.672,190.8078,189.4403,190.4684,24168.0
2021-11-05 09:35:00,196.24,197.59,196.05,197.55,10236.0,190.3229,191.6322,190.1386,191.5934,10236.0
2021-11-05 09:40:00,197.92,198.86,197.76,198.23,13229.0,191.9522,192.8639,191.7971,192.2529,13229.0
2021-11-05 09:45:00,198.37,198.72,197.81,198.24,8197.0,192.3887,192.7281,191.8456,192.2626,8197.0
2021-11-05 09:50:00,198.32,198.84,198.24,198.65,17753.0,192.3402,192.8445,192.2626,192.6602,17753.0
2021-11-05 09:55:00,198.42,198.5,197.99,198.25,6738.0,192.4372,192.5147,192.0201,192.2723,6738.0
2021-11-05 10:00:00,198.4,198.9,198.24,198.84,7408.0,192.4178,192.9027,192.2626,192.8445,7408.0
2021-11-05 10:05:00,198.84,199.22,198.7,199.15,4826.0,192.8445,193.213,192.7087,193.1451,4826.0
2021-11-05 10:10:00,199.21,199.29,198.97,199.15,9926.0,193.2033,193.2809,192.9706,193.1451,9926.0
2021-11-05 10:15:00,199.16,200.11,199.16,200.05,14402.0,193.1548,194.0762,193.1548,194.018,14402.0
2021-11-05 10:20:00,200.04,200.46,199.72,199.79,22245.0,194.0083,194.4156,193.698,193.7659,22245.0
2021-11-05 10:25:00,199.9,200.21,199.26,199.28,32297.0,193.8725,194.1732,193.2518,193.2712,32297.0
2021-11-05 10:30:00,199.43,199.55,198.54,198.55,7155.0,193.4167,193.5331,192.5535,192.5632,7155.0
2021-11-05 10:35:00,198.49,198.89,198.33,198.53,8258.0,192.505,192.893,192.3499,192.5438,8258.0
2021-11-05 10:40:00,198.4,198.47,197.87,198.22,10351.0,192.4178,192.4857,191.9037,192.2432,10351.0
2021-11-05 10:45:00,198.32,198.35,197.81,197.81,3776.0,192.3402,192.3693,191.8456,191.8456,3776.0
2021-11-05 10:50:00,197.91,198.2,197.91,198.13,5262.0,191.9425,192.2238,191.9425,192.1559,5262.0
2021-11-05 10:55:00,198.23,198.23,197.97,198.1,9044.0,192.2529,192.2529,192.0007,192.1268,9044.0
2021-11-05 11:00:00,198.09,198.36,198.08,198.21,1328.0,192.1171,192.379,192.1074,192.2335,1328.0
2021-11-05 11:05:00,198.34,198.37,197.66,197.66,4600.0,192.3596,192.3887,191.7001,191.7001,4600.0
2021-11-05 11:10:00,197.66,197.95,197.66,197.81,7554.0,191.7001,191.9813,191.7001,191.8456,7554.0
2021-11-05 11:15:00,197.81,197.88,197.72,197.79,3676.0,191.8456,191.9134,191.7583,191.8262,3676.0
2021-11-05 11:20:00,197.82,197.9,197.64,197.83,4829.0,191.8553,191.9328,191.6807,191.8649,4829.0
2021-11-05 11:25:00,197.79,198.11,197.79,197.82,5376.0,191.8262,192.1365,191.8262,191.8553,5376.0
2021-11-05 11:30:00,197.82,197.82,197.49,197.49,4732.0,191.8553,191.8553,191.5352,191.5352,4732.0
2021-11-05 11:35:00,197.48,197.51,197.37,197.46,4625.0,191.5255,191.5546,191.4188,191.5061,4625.0
2021-11-05 11:40:00,197.42,197.74,197.36,197.74,5931.0,191.4673,191.7777,191.4091,191.7777,5931.0
2021-11-05 11:45:00,197.69,197.69,197.35,197.35,5569.0,191.7292,191.7292,191.3994,191.3994,5569.0
2021-11-05 11:50:00,197.27,197.56,197.16,197.46,6853.0,191.3218,191.6031,191.2152,191.5061,6853.0
2021-11-05 11:55:00,197.45,197.55,197.42,197.47,2020.0,191.4964,191.5934,191.4673,191.5158,2020.0
2021-11-05 12:00:00,197.48,197.52,197.29,197.52,3065.0,191.5255,191.5643,191.3412,191.5643,3065.0
2021-11-05 12:05:00,197.43,197.56,197.22,197.52,4284.0,191.477,191.6031,191.2733,191.5643,4284.0
2021-11-05 12:10:00,197.56,197.85,197.49,197.68,8539.0,191.6031,191.8843,191.5352,191.7195,8539.0
2021-11-05 12:15:00,197.6,197.7,197.58,197.58,2291.0,191.6419,191.7389,191.6225,191.6225,2291.0
2021-11-05 12:20:00,197.63,197.68,197.46,197.46,3845.0,191.671,191.7195,191.5061,191.5061,3845.0
2021-11-05 12:25:00,197.48,198.12,197.45,197.99,7470.0,191.5255,192.1462,191.4964,192.0201,7470.0
2021-11-05 12:30:00,197.95,198.14,197.95,198.1,1532.0,191.9813,192.1656,191.9813,192.1268,1532.0
2021-11-05 12:35:00,198.04,198.04,197.42,197.87,6434.0,192.0686,192.0686,191.4673,191.9037,6434.0
2021-11-05 12:40:00,197.75,197.84,197.51,197.56,3231.0,191.7874,191.8746,191.5546,191.6031,3231.0
2021-11-05 12:45:00,197.61,197.77,197.55,197.71,3322.0,191.6516,191.8068,191.5934,191.7486,3322.0
2021-11-05 12:50:00,197.73,197.82,197.64,197.71,3444.0,191.768,191.8553,191.6807,191.7486,3444.0
2021-11-05 12:55:00,197.68,197.68,197.48,197.59,4633.0,191.7195,191.7195,191.5255,191.6322,4633.0
2021-11-05 13:00:00,197.59,197.71,197.56,197.71,2176.0,191.6322,191.7486,191.6031,191.7486,2176.0
2021-11-05 13:05:00,197.67,197.71,197.59,197.69,4039.0,191.7098,191.7486,191.6322,191.7292,4039.0
2021-11-05 13:10:00,197.66,198.15,197.64,198.07,9462.0,191.7001,192.1753,191.6807,192.0977,9462.0
2021-11-05 13:15:00,198.09,198.11,197.99,198.11,1240.0,192.1171,192.1365,192.0201,192.1365,1240.0
2021-11-05 13:20:00,198.04,198.15,197.82,197.82,5408.0,192.0686,192.1753,191.8553,191.8553,5408.0
2021-11-05 13:25:00,197.77,197.93,197.59,197.59,2883.0,191.8068,191.9619,191.6322,191.6322,2883.0
2021-11-05 13:30:00,197.53,197.69,197.53,197.67,1643.0,191.574,191.7292,191.574,191.7098,1643.0
2021-11-05 13:35:00,197.7,197.95,197.47,197.95,7555.0,191.7389,191.9813,191.5158,191.9813,7555.0
2021-11-05 13:40:00,197.9,197.96,197.62,197.63,6797.0,191.9328,191.991,191.6613,191.671,6797.0
2021-11-05 13:45:00,197.64,197.82,197.44,197.48,8461.0,191.6807,191.8553,191.4867,191.5255,8461.0
2021-11-05 13:50:00,197.33,197.36,197.19,197.25,4865.0,191.38,191.4091,191.2442,191.3024,4865.0
2021-11-05 13:55:00,197.22,197.22,197.04,197.04,3191.0,191.2733,191.2733,191.0988,191.0988,3191.0
2021-11-05 14:00:00,197.0,197.01,196.8,196.83,2771.0,191.06,191.0697,190.866,190.8951,2771.0
2021-11-05 14:05:00,196.86,197.2,196.86,197.18,4694.0,190.9242,191.2539,190.9242,191.2345,4694.0
2021-11-05 14:10:00,197.14,197.44,197.13,197.31,4287.0,191.1958,191.4867,191.1861,191.3606,4287.0
2021-11-05 14:15:00,197.27,197.36,197.22,197.29,2831.0,191.3218,191.4091,191.2733,191.3412,2831.0
2021-11-05 14:20:00,197.34,197.38,197.26,197.3,5258.0,191.3897,191.4285,191.3121,191.3509,5258.0
2021-11-05 14:25:00,197.29,197.37,197.08,197.12,2402.0,191.3412,191.4188,191.1376,191.1764,2402.0
2021-11-05 14:30:00,197.09,197.09,196.96,196.98,3840.0,191.1473,191.1473,191.0212,191.0406,3840.0
2021-11-05 14:35:00,196.92,197.05,196.9,197.03,3001.0,190.9824,191.1085,190.963,191.0891,3001.0
2021-11-05 14:40:00,196.98,196.98,196.7,196.75,4034.0,191.0406,191.0406,190.769,190.8175,4034.0
2021-11-05 14:45:00,196.78,196.87,196.74,196.81,3342.0,190.8466,190.9339,190.8078,190.8757,3342.0
2021-11-05 14:50:00,196.81,196.87,196.64,196.7,4509.0,190.8757,190.9339,190.7108,190.769,4509.0
2021-11-05 14:55:00,196.74,196.75,196.43,196.56,7436.0,190.8078,190.8175,190.5072,190.6332,7436.0
2021-11-05 15:00:00,196.57,196.57,196.08,196.13,9071.0,190.6429,190.6429,190.1677,190.2162,9071.0
2021-11-05 15:05:00,196.12,196.21,196.01,196.07,7487.0,190.2065,190.2938,190.0998,190.158,7487.0
2021-11-05 15:10:00,196.08,196.11,195.89,195.89,7090.0,190.1677,190.1968,189.9834,189.9834,7090.0
2021-11-05 15:15:00,195.91,196.61,195.89,196.48,10489.0,190.0028,190.6817,189.9834,190.5557,10489.0
2021-11-05 15:20:00,196.4,196.44,196.21,196.36,5064.0,190.4781,190.5169,190.2938,190.4393,5064.0
2021-11-05 15:25:00,196.38,196.38,196.06,196.06,3492.0,190.4587,190.4587,190.1483,190.1483,3492.0
2021-11-05 15:30:00,196.12,196.18,195.86,195.94,10106.0,190.2065,190.2647,189.9543,190.0319,10106.0
2021-11-05 15:35:00,195.98,196.09,195.84,195.85,10192.0,190.0707,190.1774,189.935,189.9447,10192.0
2021-11-05 15:40:00,195.83,195.89,195.3,195.38,12180.0,189.9253,189.9834,189.4112,189.4888,12180.0
2021-11-05 15:45:00,195.38,195.63,195.38,195.59,9968.0,189.4888,189.7313,189.4888,189.6925,9968.0
2021-11-05 15:50:00,195.57,195.62,195.38,195.44,19692.0,189.6731,189.7216,189.4888,189.547,19692.0
2021-11-05 15:55:00,195.44,196.19,195.34,196.01,87778.0,189.547,190.2744,189.45,190.0998,87778.0
2021-11-08 09:30:00,206.5,207.29,205.1,206.95,70007.0,200.2735,201.0397,198.9157,200.71,70007.0
2021-11-08 09:35:00,207.04,207.5,204.1,204.11,17401.0,200.7972,201.2434,197.9459,197.9556,17401.0
2021-11-08 09:40:00,204.46,205.1,203.83,204.13,39350.0,198.295,198.9157,197.684,197.975,39350.0
2021-11-08 09:45:00,204.09,204.1,201.71,201.97,24114.0,197.9362,197.9459,195.628,195.8801,24114.0
2021-11-08 09:50:00,202.21,202.27,200.22,200.95,21003.0,196.1129,196.1711,194.1829,194.8909,21003.0
2021-11-08 09:55:00,201.01,201.91,200.58,201.84,27291.0,194.9491,195.8219,194.532,195.754,27291.0
2021-11-08 10:00:00,201.68,202.01,200.62,200.86,19223.0,195.5989,195.9189,194.5708,194.8036,19223.0
2021-11-08 10:05:00,200.34,201.66,200.34,200.81,8116.0,194.2993,195.5795,194.2993,194.7551,8116.0
2021-11-08 10:10:00,200.66,201.22,200.66,200.92,4546.0,194.6096,195.1527,194.6096,194.8618,4546.0
2021-11-08 10:15:00,200.8,202.37,200.8,201.71,7688.0,194.7454,196.2681,194.7454,195.628,7688.0
2021-11-08 10:20:00,201.76,202.4,201.73,202.4,5538.0,195.6764,196.2972,195.6474,196.2972,5538.0
2021-11-08 10:25:00,202.37,203.35,202.21,203.15,11536.0,196.2681,197.2185,196.1129,197.0245,11536.0
2021-11-08 10:30:00,203.14,203.62,202.32,203.62,26173.0,197.0148,197.4804,196.2196,197.4804,26173.0
2021-11-08 10:35:00,203.75,204.0,203.68,203.93,5396.0,197.6064,197.8489,197.5386,197.781,5396.0
2021-11-08 10:40:00,204.11,204.11,202.92,203.01,14273.0,197.9556,197.9556,196.8015,196.8888,14273.0
2021-11-08 10:45:00,202.78,203.2,202.69,203.08,5557.0,196.6657,197.073,196.5784,196.9566,5557.0
2021-11-08 10:50:00,203.08,203.28,202.97,203.14,4371.0,196.9566,197.1506,196.85,197.0148,4371.0
2021-11-08 10:55:00,203.11,203.12,202.93,203.01,1795.0,196.9857,196.9954,196.8112,196.8888,1795.0
2021-11-08 11:00:00,202.99,202.99,202.08,202.2,4969.0,196.8694,196.8694,195.9868,196.1032,4969.0
2021-11-08 11:05:00,202.22,202.84,202.12,202.49,14603.0,196.1226,196.7239,196.0256,196.3844,14603.0
2021-11-08 11:10:00,202.48,203.31,202.47,202.93,4944.0,196.3747,197.1797,196.365,196.8112,4944.0
2021-11-08 11:15:00,202.93,203.57,202.93,203.4,5345.0,196.8112,197.4319,196.8112,197.267,5345.0
2021-11-08 11:20:00,203.45,203.5,202.72,202.76,5993.0,197.3155,197.364,196.6075,196.6463,5993.0
2021-11-08 11:25:00,202.73,203.03,202.66,202.75,10801.0,196.6172,196.9082,196.5493,196.6366,10801.0
2021-11-08 11:30:00,202.83,202.97,202.83,202.97,3142.0,196.7142,196.85,196.7142,196.85,3142.0
2021-11-08 11:35:00,202.89,202.96,202.76,202.95,7229.0,196.7724,196.8403,196.6463,196.8306,7229.0
2021-11-08 11:40:00,202.94,203.27,202.87,203.14,2664.0,196.8209,197.1409,196.753,197.0148,2664.0
2021-11-08 11:45:00,203.06,203.08,202.85,202.89,2496.0,196.9373,196.9566,196.7336,196.7724,2496.0
2021-11-08 11:50:00,202.93,202.99,202.64,202.76,2656.0,196.8112,196.8694,196.5299,196.6463,2656.0
2021-11-08 11:55:00,202.72,202.85,202.61,202.85,2997.0,196.6075,196.7336,196.5008,196.7336,2997.0
2021-11-08 12:00:00,203.04,203.04,202.86,202.93,3421.0,196.9179,196.9179,196.7433,196.8112,3421.0
2021-11-08 12:05:00,202.98,203.37,202.97,203.27,4386.0,196.8597,197.2379,196.85,197.1409,4386.0
2021-11-08 12:10:00,203.3,203.41,203.2,203.29,3024.0,197.17,197.2767,197.073,197.1603,3024.0
2021-11-08 12:15:00,203.37,203.41,203.05,203.19,5669.0,197.2379,197.2767,196.9276,197.0633,5669.0
2021-11-08 12:20:00,202.99,203.2,202.9,203.0,2495.0,196.8694,197.073,196.7821,196.8791,2495.0
2021-11-08 12:25:00,203.03,203.05,202.87,202.89,2950.0,196.9082,196.9276,196.753,196.7724,2950.0
2021-11-08 12:30:00,202.9,203.06,202.89,203.03,4099.0,196.7821,196.9373,196.7724,196.9082,4099.0
2021-11-08 12:35:00,202.96,203.05,202.9,202.98,4618.0,196.8403,196.9276,196.7821,196.8597,4618.0
2021-11-08 12:40:00,202.99,203.01,202.62,202.73,9909.0,196.8694,196.8888,196.5105,196.6172,9909.0
2021-11-08 12:45:00,202.64,202.82,202.46,202.79,8723.0,196.5299,196.7045,196.3553,196.6754,8723.0
2021-11-08 12:50:00,202.84,203.04,202.22,202.54,18341.0,196.7239,196.9179,196.1226,196.4329,18341.0
2021-11-08 12:55:00,202.52,204.4,202.41,203.5,144541.0,196.4135,198.2368,196.3069,197.364,144541.0
2021-11-08 13:00:00,203.5,203.52,203.14,203.5,5679.0,197.364,197.3834,197.0148,197.364,5679.0
2021-11-08 13:05:00,203.34,203.44,203.03,203.37,5907.0,197.2088,197.3058,196.9082,197.2379,5907.0
2021-11-08 13:10:00,203.46,204.42,203.34,204.42,19132.0,197.3252,198.2562,197.2088,198.2562,19132.0
2021-11-08 13:15:00,204.22,204.57,203.91,204.09,10953.0,198.0623,198.4017,197.7616,197.9362,10953.0
2021-11-08 13:20:00,204.21,205.26,204.16,205.12,12474.0,198.0526,199.0709,198.0041,198.9351,12474.0
2021-11-08 13:25:00,205.04,205.78,205.04,205.38,11749.0,198.8576,199.5752,198.8576,199.1873,11749.0
2021-11-08 13:30:00,205.38,205.69,205.36,205.43,10184.0,199.1873,199.488,199.1679,199.2358,10184.0
2021-11-08 13:35:00,205.44,205.58,205.31,205.42,8255.0,199.2455,199.3813,199.1194,199.2261,8255.0
2021-11-08 13:40:00,205.35,205.35,205.11,205.11,5216.0,199.1582,199.1582,198.9254,198.9254,5216.0
2021-11-08 13:45:00,205.05,205.22,204.89,205.01,5981.0,198.8672,199.0321,198.7121,198.8285,5981.0
2021-11-08 13:50:00,205.06,205.11,204.93,204.97,2775.0,198.8769,198.9254,198.7509,198.7897,2775.0
2021-11-08 13:55:00,205.05,205.46,204.94,205.4,5532.0,198.8672,199.2649,198.7606,199.2067,5532.0
2021-11-08 14:00:00,205.28,205.8,205.28,205.74,9202.0,199.0903,199.5946,199.0903,199.5364,9202.0
2021-11-08 14:05:00,205.69,205.89,205.58,205.64,6300.0,199.488,199.6819,199.3813,199.4395,6300.0
2021-11-08 14:10:00,205.65,205.65,205.32,205.35,17085.0,199.4492,199.4492,199.1291,199.1582,17085.0
2021-11-08 14:15:00,205.37,205.54,204.79,204.79,5850.0,199.1776,199.3425,198.6151,198.6151,5850.0
2021-11-08 14:20:00,204.9,204.9,204.44,204.44,5579.0,198.7218,198.7218,198.2756,198.2756,5579.0
2021-11-08 14:25:00,204.43,204.56,204.31,204.43,3596.0,198.2659,198.392,198.1496,198.2659,3596.0
2021-11-08 14:30:00,204.5,204.75,204.42,204.75,4753.0,198.3338,198.5763,198.2562,198.5763,4753.0
2021-11-08 14:35:00,204.76,205.04,204.76,204.97,8908.0,198.586,198.8576,198.586,198.7897,8908.0
2021-11-08 14:40:00,205.01,205.15,204.92,204.95,8950.0,198.8285,198.9642,198.7412,198.7703,8950.0
2021-11-08 14:45:00,204.98,205.11,204.91,204.97,7376.0,198.7994,198.9254,198.7315,198.7897,7376.0
2021-11-08 14:50:00,204.99,205.21,204.95,205.2,7302.0,198.8091,199.0224,198.7703,199.0127,7302.0
2021-11-08 14:55:00,205.2,205.43,205.13,205.31,8522.0,199.0127,199.2358,198.9448,199.1194,8522.0
2021-11-08 15:00:00,205.42,205.44,205.23,205.25,5950.0,199.2261,199.2455,199.0418,199.0612,5950.0
2021-11-08 15:05:00,205.26,205.35,205.18,205.23,4898.0,199.0709,199.1582,198.9933,199.0418,4898.0
2021-11-08 15:10:00,205.21,205.3,205.08,205.08,9219.0,199.0224,199.1097,198.8963,198.8963,9219.0
2021-11-08 15:15:00,205.19,205.46,205.1,205.46,5828.0,199.003,199.2649,198.9157,199.2649,5828.0
2021-11-08 15:20:00,205.47,205.56,205.3,205.55,10806.0,199.2746,199.3619,199.1097,199.3522,10806.0
2021-11-08 15:25:00,205.52,205.52,205.31,205.47,10850.0,199.3231,199.3231,199.1194,199.2746,10850.0
2021-11-08 15:30:00,205.54,205.94,205.5,205.94,22342.0,199.3425,199.7304,199.3037,199.7304,22342.0
2021-11-08 15:35:00,205.93,206.22,205.92,206.01,16301.0,199.7207,200.002,199.711,199.7983,16301.0
2021-11-08 15:40:00,205.96,205.98,205.46,205.58,18411.0,199.7498,199.7692,199.2649,199.3813,18411.0
2021-11-08 15:45:00,205.55,205.81,205.48,205.78,24045.0,199.3522,199.6043,199.2843,199.5752,24045.0
2021-11-08 15:50:00,205.74,206.18,205.7,206.14,33864.0,199.5364,199.9632,199.4976,199.9244,33864.0
2021-11-08 15:55:00,206.11,206.12,205.67,205.77,78384.0,199.8953,199.905,199.4686,199.5655,78384.0
2021-11-09 09:30:00,210.16,210.16,206.95,206.95,37813.0,203.8232,203.8232,200.71,200.71,37813.0
2021-11-09 09:35:00,206.92,207.25,205.04,205.04,9802.0,200.6809,201.0009,198.8576,198.8576,9802.0
2021-11-09 09:40:00,205.4,206.03,204.31,204.5,9349.0,199.2067,199.8177,198.1496,198.3338,9349.0
2021-11-09 09:45:00,204.49,205.75,204.49,205.17,6120.0,198.3241,199.5461,198.3241,198.9836,6120.0
2021-11-09 09:50:00,205.66,206.23,205.42,205.52,13253.0,199.4589,200.0117,199.2261,199.3231,13253.0
2021-11-09 09:55:00,205.48,205.86,204.07,204.07,6641.0,199.2843,199.6528,197.9168,197.9168,6641.0
2021-11-09 10:00:00,204.29,205.08,203.46,204.01,6297.0,198.1302,198.8963,197.3252,197.8586,6297.0
2021-11-09 10:05:00,204.17,204.26,203.83,204.26,9630.0,198.0138,198.1011,197.684,198.1011,9630.0
2021-11-09 10:10:00,204.16,204.47,203.97,204.45,6017.0,198.0041,198.3047,197.8198,198.2853,6017.0
2021-11-09 10:15:00,204.62,205.04,204.43,204.47,4109.0,198.4502,198.8576,198.2659,198.3047,4109.0
2021-11-09 10:20:00,204.63,205.21,204.63,204.94,3125.0,198.4599,199.0224,198.4599,198.7606,3125.0
2021-11-09 10:25:00,205.01,205.3,204.6,204.69,4622.0,198.8285,199.1097,198.4308,198.5181,4622.0
2021-11-09 10:30:00,204.61,204.98,204.61,204.98,2872.0,198.4405,198.7994,198.4405,198.7994,2872.0
2021-11-09 10:35:00,205.06,205.3,204.92,204.94,3799.0,198.8769,199.1097,198.7412,198.7606,3799.0
2021-11-09 10:40:00,204.86,205.01,204.64,205.0,5063.0,198.683,198.8285,198.4696,198.8188,5063.0
2021-11-09 10:45:00,204.85,205.17,204.75,204.94,4368.0,198.6733,198.9836,198.5763,198.7606,4368.0
2021-11-09 10:50:00,204.87,205.27,204.58,204.6,6337.0,198.6927,199.0806,198.4114,198.4308,6337.0
2021-11-09 10:55:00,204.62,204.74,204.4,204.55,2701.0,198.4502,198.5666,198.2368,198.3823,2701.0
2021-11-09 11:00:00,204.67,204.82,204.2,204.63,3279.0,198.4987,198.6442,198.0429,198.4599,3279.0
2021-11-09 11:05:00,204.28,204.53,204.27,204.27,1000.0,198.1205,198.3629,198.1108,198.1108,1000.0
2021-11-09 11:10:00,204.15,204.37,203.62,203.63,8217.0,197.9944,198.2078,197.4804,197.4901,8217.0
2021-11-09 11:15:00,203.8,204.38,203.71,204.3,3018.0,197.6549,198.2175,197.5677,198.1399,3018.0
2021-11-09 11:20:00,204.43,204.75,204.42,204.52,7361.0,198.2659,198.5763,198.2562,198.3532,7361.0
2021-11-09 11:25:00,204.52,204.7,204.52,204.7,1298.0,198.3532,198.5278,198.3532,198.5278,1298.0
2021-11-09 11:30:00,204.66,204.71,204.0,204.03,3427.0,198.489,198.5375,197.8489,197.878,3427.0
2021-11-09 11:35:00,204.09,204.23,203.54,203.8,4802.0,197.9362,198.072,197.4028,197.6549,4802.0
2021-11-09 11:40:00,203.81,203.98,203.81,203.84,2028.0,197.6646,197.8295,197.6646,197.6937,2028.0
2021-11-09 11:45:00,203.85,203.85,203.61,203.61,1915.0,197.7034,197.7034,197.4707,197.4707,1915.0
2021-11-09 11:50:00,203.7,203.74,203.53,203.7,2959.0,197.558,197.5967,197.3931,197.558,2959.0
2021-11-09 11:55:00,203.77,203.78,203.03,203.03,4920.0,197.6258,197.6355,196.9082,196.9082,4920.0
2021-11-09 12:00:00,203.06,203.44,203.05,203.44,2857.0,196.9373,197.3058,196.9276,197.3058,2857.0
2021-11-09 12:05:00,203.45,203.45,202.92,203.28,9165.0,197.3155,197.3155,196.8015,197.1506,9165.0
2021-11-09 12:10:00,203.25,203.52,203.25,203.44,5412.0,197.1215,197.3834,197.1215,197.3058,5412.0
2021-11-09 12:15:00,203.43,203.64,203.35,203.64,4101.0,197.2961,197.4998,197.2185,197.4998,4101.0
2021-11-09 12:20:00,203.58,203.92,203.54,203.69,3126.0,197.4416,197.7713,197.4028,197.5483,3126.0
2021-11-09 12:25:00,203.77,203.98,203.77,203.94,2963.0,197.6258,197.8295,197.6258,197.7907,2963.0
2021-11-09 12:30:00,203.97,203.98,203.6,203.69,4456.0,197.8198,197.8295,197.461,197.5483,4456.0
2021-11-09 12:35:00,203.65,203.8,203.6,203.8,2419.0,197.5095,197.6549,197.461,197.6549,2419.0
2021-11-09 12:40:00,203.87,204.02,203.65,203.88,4106.0,197.7228,197.8683,197.5095,197.7325,4106.0
2021-11-09 12:45:00,203.89,203.92,203.76,203.92,1799.0,197.7422,197.7713,197.6161,197.7713,1799.0
2021-11-09 12:50:00,203.93,204.11,203.9,204.05,2064.0,197.781,197.9556,197.7519,197.8974,2064.0
2021-11-09 12:55:00,203.98,204.06,203.9,204.01,2805.0,197.8295,197.9071,197.7519,197.8586,2805.0
2021-11-09 13:00:00,203.99,204.02,203.88,203.91,3474.0,197.8392,197.8683,197.7325,197.7616,3474.0
2021-11-09 13:05:00,203.83,204.17,203.83,204.17,2835.0,197.684,198.0138,197.684,198.0138,2835.0
2021-11-09 13:10:00,204.16,204.45,204.14,204.45,2560.0,198.0041,198.2853,197.9847,198.2853,2560.0
2021-11-09 13:15:00,204.42,204.65,204.41,204.65,2656.0,198.2562,198.4793,198.2465,198.4793,2656.0
2021-11-09 13:20:00,204.59,204.96,204.59,204.87,5074.0,198.4211,198.78,198.4211,198.6927,5074.0
2021-11-09 13:25:00,204.9,205.12,204.84,205.12,14573.0,198.7218,198.9351,198.6636,198.9351,14573.0
2021-11-09 13:30:00,205.17,205.17,204.68,204.71,6600.0,198.9836,198.9836,198.5084,198.5375,6600.0
2021-11-09 13:35:00,204.66,204.81,204.61,204.75,4567.0,198.489,198.6345,198.4405,198.5763,4567.0
2021-11-09 13:40:00,204.73,204.99,204.73,204.98,7132.0,198.5569,198.8091,198.5569,198.7994,7132.0
2021-11-09 13:45:00,204.98,205.09,204.87,205.09,6337.0,198.7994,198.906,198.6927,198.906,6337.0
2021-11-09 13:50:00,205.06,205.11,204.77,204.83,2788.0,198.8769,198.9254,198.5957,198.6539,2788.0
2021-11-09 13:55:00,204.8,204.97,204.79,204.83,3727.0,198.6248,198.7897,198.6151,198.6539,3727.0
2021-11-09 14:00:00,204.86,205.15,204.86,204.99,3062.0,198.683,198.9642,198.683,198.8091,3062.0
2021-11-09 14:05:00,204.99,205.1,204.94,204.98,5134.0,198.8091,198.9157,198.7606,198.7994,5134.0
2021-11-09 14:10:00,204.98,204.98,204.47,204.55,4379.0,198.7994,198.7994,198.3047,198.3823,4379.0
2021-11-09 14:15:00,204.56,204.91,204.54,204.85,5011.0,198.392,198.7315,198.3726,198.6733,5011.0
2021-11-09 14:20:00,204.78,204.96,204.77,204.95,5545.0,198.6054,198.78,198.5957,198.7703,5545.0
2021-11-09 14:25:00,204.94,205.1,204.89,204.92,3291.0,198.7606,198.9157,198.7121,198.7412,3291.0
2021-11-09 14:30:00,204.94,205.06,204.88,204.91,3496.0,198.7606,198.8769,198.7024,198.7315,3496.0
2021-11-09 14:35:00,204.9,205.18,204.87,205.14,4463.0,198.7218,198.9933,198.6927,198.9545,4463.0
2021-11-09 14:40:00,205.17,205.3,205.17,205.25,4283.0,198.9836,199.1097,198.9836,199.0612,4283.0
2021-11-09 14:45:00,205.31,205.52,205.07,205.07,4578.0,199.1194,199.3231,198.8866,198.8866,4578.0
2021-11-09 14:50:00,205.11,205.19,205.04,205.04,3090.0,198.9254,199.003,198.8576,198.8576,3090.0
2021-11-09 14:55:00,205.08,205.21,205.08,205.11,3356.0,198.8963,199.0224,198.8963,198.9254,3356.0
2021-11-09 15:00:00,205.23,205.27,205.12,205.19,2588.0,199.0418,199.0806,198.9351,199.003,2588.0
2021-11-09 15:05:00,205.21,205.23,204.94,204.95,4467.0,199.0224,199.0418,198.7606,198.7703,4467.0
2021-11-09 15:10:00,205.03,205.11,205.03,205.1,3955.0,198.8479,198.9254,198.8479,198.9157,3955.0
2021-11-09 15:15:00,205.09,205.32,205.09,205.27,8825.0,198.906,199.1291,198.906,199.0806,8825.0
2021-11-09 15:20:00,205.29,205.42,205.23,205.39,7261.0,199.1,199.2261,199.0418,199.197,7261.0
2021-11-09 15:25:00,205.4,205.61,205.26,205.45,13884.0,199.2067,199.4104,199.0709,199.2552,13884.0
2021-11-09 15:30:00,205.43,205.59,205.36,205.52,17616.0,199.2358,199.391,199.1679,199.3231,17616.0
2021-11-09 15:35:00,205.53,205.72,205.41,205.72,10599.0,199.3328,199.517,199.2164,199.517,10599.0
2021-11-09 15:40:00,205.77,206.0,205.76,205.99,14815.0,199.5655,199.7886,199.5558,199.7789,14815.0
2021-11-09 15:45:00,206.04,206.24,205.93,205.95,17024.0,199.8274,200.0214,199.7207,199.7401,17024.0
2021-11-09 15:50:00,205.96,206.04,205.86,205.96,29621.0,199.7498,199.8274,199.6528,199.7498,29621.0
2021-11-09 15:55:00,205.97,206.17,205.69,205.79,76284.0,199.7595,199.9535,199.488,199.5849,76284.0
2021-11-10 09:30:00,204.65,204.72,204.01,204.53,16866.0,198.4793,198.5472,197.8586,198.3629,16866.0
2021-11-10 09:35:00,204.53,204.61,203.49,204.27,9000.0,198.3629,198.4405,197.3543,198.1108,9000.0
2021-11-10 09:40:00,204.1,204.68,203.84,203.84,886.0,197.9459,198.5084,197.6937,197.6937,886.0
2021-11-10 09:45:00,204.01,204.28,203.51,203.7,3011.0,197.8586,198.1205,197.3737,197.558,3011.0
2021-11-10 09:50:00,204.97,205.37,204.97,205.33,628.0,198.7897,199.1776,198.7897,199.1388,628.0
2021-11-10 09:55:00,205.52,205.63,205.45,205.53,2613.0,199.3231,199.4298,199.2552,199.3328,2613.0
2021-11-10 10:00:00,205.43,205.78,204.28,204.28,2977.0,199.2358,199.5752,198.1205,198.1205,2977.0
2021-11-10 10:05:00,204.43,204.65,204.43,204.46,972.0,198.2659,198.4793,198.2659,198.295,972.0
2021-11-10 10:10:00,204.55,204.64,204.08,204.08,2765.0,198.3823,198.4696,197.9265,197.9265,2765.0
2021-11-10 10:15:00,204.09,204.32,203.7,203.94,3637.0,197.9362,198.1593,197.558,197.7907,3637.0
2021-11-10 10:20:00,203.96,204.1,203.68,203.69,876.0,197.8101,197.9459,197.5386,197.5483,876.0
2021-11-10 10:25:00,203.71,204.07,203.71,203.85,2383.0,197.5677,197.9168,197.5677,197.7034,2383.0
2021-11-10 10:30:00,203.9,203.94,203.56,203.57,1607.0,197.7519,197.7907,197.4222,197.4319,1607.0
2021-11-10 10:35:00,203.76,204.12,203.76,204.03,2038.0,197.6161,197.9653,197.6161,197.878,2038.0
2021-11-10 10:40:00,203.88,203.88,203.31,203.31,3360.0,197.7325,197.7325,197.1797,197.1797,3360.0
2021-11-10 10:45:00,203.33,203.38,203.24,203.37,1206.0,197.1991,197.2476,197.1118,197.2379,1206.0
2021-11-10 10:50:00,203.38,203.4,202.88,202.88,5725.0,197.2476,197.267,196.7627,196.7627,5725.0
2021-11-10 10:55:00,202.94,203.29,202.87,203.04,10426.0,196.8209,197.1603,196.753,196.9179,10426.0
2021-11-10 11:00:00,202.93,203.09,202.5,202.63,6505.0,196.8112,196.9663,196.3941,196.5202,6505.0
2021-11-10 11:05:00,202.49,202.87,202.48,202.74,9784.0,196.3844,196.753,196.3747,196.6269,9784.0
2021-11-10 11:10:00,202.87,203.08,202.57,202.67,6185.0,196.753,196.9566,196.462,196.559,6185.0
2021-11-10 11:15:00,202.75,202.82,202.6,202.6,7366.0,196.6366,196.7045,196.4911,196.4911,7366.0
2021-11-10 11:20:00,202.52,202.72,202.49,202.72,2922.0,196.4135,196.6075,196.3844,196.6075,2922.0
2021-11-10 11:25:00,202.77,203.03,202.77,203.01,2619.0,196.656,196.9082,196.656,196.8888,2619.0
2021-11-10 11:30:00,202.99,202.99,202.53,202.63,4566.0,196.8694,196.8694,196.4232,196.5202,4566.0
2021-11-10 11:35:00,202.55,202.59,202.05,202.52,17354.0,196.4426,196.4814,195.9577,196.4135,17354.0
2021-11-10 11:40:00,202.49,202.96,202.49,202.65,3597.0,196.3844,196.8403,196.3844,196.5396,3597.0
2021-11-10 11:45:00,202.57,202.74,202.5,202.65,2227.0,196.462,196.6269,196.3941,196.5396,2227.0
2021-11-10 11:50:00,202.74,202.86,202.5,202.57,2911.0,196.6269,196.7433,196.3941,196.462,2911.0
2021-11-10 11:55:00,202.45,202.62,202.44,202.46,3031.0,196.3456,196.5105,196.3359,196.3553,3031.0
2021-11-10 12:00:00,202.54,202.61,202.38,202.48,5294.0,196.4329,196.5008,196.2778,196.3747,5294.0
2021-11-10 12:05:00,202.38,202.47,201.89,202.04,5016.0,196.2778,196.365,195.8025,195.948,5016.0
2021-11-10 12:10:00,202.02,202.2,201.64,201.64,6384.0,195.9286,196.1032,195.5601,195.5601,6384.0
2021-11-10 12:15:00,201.67,202.04,201.65,202.0,11316.0,195.5892,195.948,195.5698,195.9092,11316.0
2021-11-10 12:20:00,202.01,202.01,201.5,201.74,9494.0,195.9189,195.9189,195.4243,195.6571,9494.0
2021-11-10 12:25:00,201.69,201.87,201.13,201.19,4018.0,195.6086,195.7831,195.0654,195.1236,4018.0
2021-11-10 12:30:00,201.14,201.24,201.01,201.22,3403.0,195.0751,195.1721,194.9491,195.1527,3403.0
2021-11-10 12:35:00,201.22,201.26,201.09,201.16,3470.0,195.1527,195.1915,195.0267,195.0945,3470.0
2021-11-10 12:40:00,201.13,201.13,200.8,200.84,3391.0,195.0654,195.0654,194.7454,194.7842,3391.0
2021-11-10 12:45:00,200.77,200.77,200.49,200.53,2032.0,194.7163,194.7163,194.4447,194.4835,2032.0
2021-11-10 12:50:00,200.66,200.79,200.49,200.56,4007.0,194.6096,194.7357,194.4447,194.5126,4007.0
2021-11-10 12:55:00,200.62,200.82,200.62,200.64,2124.0,194.5708,194.7648,194.5708,194.5902,2124.0
2021-11-10 13:00:00,200.77,200.97,200.69,200.7,1727.0,194.7163,194.9103,194.6387,194.6484,1727.0
2021-11-10 13:05:00,200.6,200.88,200.46,200.83,3865.0,194.5514,194.823,194.4156,194.7745,3865.0
2021-11-10 13:10:00,200.87,201.03,200.6,200.72,3395.0,194.8133,194.9685,194.5514,194.6678,3395.0
2021-11-10 13:15:00,200.66,200.8,200.46,200.8,3821.0,194.6096,194.7454,194.4156,194.7454,3821.0
2021-11-10 13:20:00,200.8,200.94,200.6,200.94,3108.0,194.7454,194.8812,194.5514,194.8812,3108.0
2021-11-10 13:25:00,200.94,200.94,200.75,200.86,2435.0,194.8812,194.8812,194.6969,194.8036,2435.0
2021-11-10 13:30:00,200.94,201.11,200.86,201.08,3170.0,194.8812,195.046,194.8036,195.017,3170.0
2021-11-10 13:35:00,200.97,200.98,200.76,200.8,1155.0,194.9103,194.92,194.7066,194.7454,1155.0
2021-11-10 13:40:00,200.89,201.0,200.87,200.96,1037.0,194.8327,194.9394,194.8133,194.9006,1037.0
2021-11-10 13:45:00,200.91,201.02,200.4,200.4,4601.0,194.8521,194.9588,194.3575,194.3575,4601.0
2021-11-10 13:50:00,200.2,200.28,200.05,200.05,4078.0,194.1635,194.2411,194.018,194.018,4078.0
2021-11-10 13:55:00,200.01,200.56,199.96,200.28,15510.0,193.9792,194.5126,193.9307,194.2411,15510.0
2021-11-10 14:00:00,200.35,200.35,199.98,200.05,3195.0,194.309,194.309,193.9501,194.018,3195.0
2021-11-10 14:05:00,200.03,200.22,200.0,200.22,3722.0,193.9986,194.1829,193.9695,194.1829,3722.0
2021-11-10 14:10:00,200.17,200.18,199.98,200.09,4593.0,194.1344,194.1441,193.9501,194.0568,4593.0
2021-11-10 14:15:00,200.07,200.18,200.0,200.09,2400.0,194.0374,194.1441,193.9695,194.0568,2400.0
2021-11-10 14:20:00,200.0,200.07,199.95,200.03,4734.0,193.9695,194.0374,193.921,193.9986,4734.0
2021-11-10 14:25:00,200.01,200.08,199.93,199.96,3227.0,193.9792,194.0471,193.9016,193.9307,3227.0
2021-11-10 14:30:00,200.01,200.14,199.93,199.99,6708.0,193.9792,194.1053,193.9016,193.9598,6708.0
2021-11-10 14:35:00,200.06,200.24,199.95,200.0,5855.0,194.0277,194.2023,193.921,193.9695,5855.0
2021-11-10 14:40:00,200.02,200.08,199.7,199.71,12994.0,193.9889,194.0471,193.6786,193.6883,12994.0
2021-11-10 14:45:00,199.7,199.94,199.46,199.94,3813.0,193.6786,193.9113,193.4458,193.9113,3813.0
2021-11-10 14:50:00,199.86,200.37,199.84,200.12,2803.0,193.8337,194.3284,193.8143,194.0859,2803.0
2021-11-10 14:55:00,200.15,200.15,199.99,200.14,1102.0,194.115,194.115,193.9598,194.1053,1102.0
2021-11-10 15:00:00,199.9,199.93,199.37,199.37,1965.0,193.8725,193.9016,193.3585,193.3585,1965.0
2021-11-10 15:05:00,199.29,199.53,199.11,199.42,4612.0,193.2809,193.5137,193.1064,193.407,4612.0
2021-11-10 15:10:00,199.49,199.86,199.49,199.8,3502.0,193.4749,193.8337,193.4749,193.7755,3502.0
2021-11-10 15:15:00,199.8,200.09,199.8,200.08,7811.0,193.7755,194.0568,193.7755,194.0471,7811.0
2021-11-10 15:20:00,200.12,200.16,199.75,199.93,6409.0,194.0859,194.1247,193.7271,193.9016,6409.0
2021-11-10 15:25:00,199.96,200.23,199.95,200.13,4439.0,193.9307,194.1926,193.921,194.0956,4439.0
2021-11-10 15:30:00,200.17,200.17,199.85,199.85,5626.0,194.1344,194.1344,193.824,193.824,5626.0
2021-11-10 15:35:00,199.86,200.04,199.75,199.89,7727.0,193.8337,194.0083,193.7271,193.8628,7727.0
2021-11-10 15:40:00,199.92,199.96,199.6,199.89,15101.0,193.8919,193.9307,193.5816,193.8628,15101.0
2021-11-10 15:45:00,199.88,200.11,199.77,199.97,11562.0,193.8531,194.0762,193.7465,193.9404,11562.0
2021-11-10 15:50:00,199.99,200.55,199.9,200.43,21180.0,193.9598,194.5029,193.8725,194.3866,21180.0
2021-11-10 15:55:00,200.49,200.55,200.27,200.28,37482.0,194.4447,194.5029,194.2314,194.2411,37482.0
2021-11-11 09:30:00,199.63,200.25,199.23,200.0,9141.0,193.6107,194.212,193.2227,193.9695,9141.0
2021-11-11 09:35:00,199.56,200.13,199.09,200.13,2695.0,193.5428,194.0956,193.087,194.0956,2695.0
2021-11-11 09:40:00,199.85,200.25,199.85,200.24,2285.0,193.824,194.212,193.824,194.2023,2285.0
2021-11-11 09:45:00,200.42,200.92,200.42,200.65,2540.0,194.3769,194.8618,194.3769,194.5999,2540.0
2021-11-11 09:50:00,200.59,200.59,200.2,200.38,1296.0,194.5417,194.5417,194.1635,194.3381,1296.0
2021-11-11 09:55:00,200.44,201.34,200.43,201.14,2900.0,194.3963,195.2691,194.3866,195.0751,2900.0
2021-11-11 10:00:00,201.26,201.55,201.13,201.26,5148.0,195.1915,195.4728,195.0654,195.1915,5148.0
2021-11-11 10:05:00,201.31,201.31,200.08,200.38,1455.0,195.24,195.24,194.0471,194.3381,1455.0
2021-11-11 10:10:00,200.58,200.74,200.58,200.74,1176.0,194.532,194.6872,194.532,194.6872,1176.0
2021-11-11 10:15:00,200.53,200.93,200.53,200.64,1487.0,194.4835,194.8715,194.4835,194.5902,1487.0
2021-11-11 10:20:00,200.48,200.94,200.4,200.94,2712.0,194.435,194.8812,194.3575,194.8812,2712.0
2021-11-11 10:25:00,201.01,201.01,200.89,200.89,400.0,194.9491,194.9491,194.8327,194.8327,400.0
2021-11-11 10:30:00,200.83,200.83,200.13,200.3,991.0,194.7745,194.7745,194.0956,194.2605,991.0
2021-11-11 10:35:00,200.23,200.54,200.19,200.36,2242.0,194.1926,194.4932,194.1538,194.3187,2242.0
2021-11-11 10:40:00,200.41,200.6,200.41,200.44,2060.0,194.3672,194.5514,194.3672,194.3963,2060.0
2021-11-11 10:45:00,200.38,200.77,200.38,200.77,5234.0,194.3381,194.7163,194.3381,194.7163,5234.0
2021-11-11 10:50:00,200.91,200.91,200.81,200.86,3093.0,194.8521,194.8521,194.7551,194.8036,3093.0
2021-11-11 10:55:00,200.87,200.9,200.67,200.71,4326.0,194.8133,194.8424,194.6193,194.6581,4326.0
2021-11-11 11:00:00,200.74,200.8,200.24,200.3,4057.0,194.6872,194.7454,194.2023,194.2605,4057.0
2021-11-11 11:05:00,200.11,200.25,200.05,200.22,1300.0,194.0762,194.212,194.018,194.1829,1300.0
2021-11-11 11:10:00,200.26,200.43,200.17,200.43,2360.0,194.2217,194.3866,194.1344,194.3866,2360.0
2021-11-11 11:15:00,200.38,200.38,200.22,200.27,2182.0,194.3381,194.3381,194.1829,194.2314,2182.0
2021-11-11 11:20:00,200.27,200.27,199.94,200.01,3120.0,194.2314,194.2314,193.9113,193.9792,3120.0
2021-11-11 11:25:00,199.94,200.03,199.85,199.94,2812.0,193.9113,193.9986,193.824,193.9113,2812.0
2021-11-11 11:30:00,199.97,199.97,199.62,199.62,2072.0,193.9404,193.9404,193.601,193.601,2072.0
2021-11-11 11:35:00,199.71,199.97,199.67,199.94,2221.0,193.6883,193.9404,193.6495,193.9113,2221.0
2021-11-11 11:40:00,199.89,199.92,199.53,199.57,2185.0,193.8628,193.8919,193.5137,193.5525,2185.0
2021-11-11 11:45:00,199.49,199.76,199.47,199.64,4884.0,193.4749,193.7368,193.4555,193.6204,4884.0
2021-11-11 11:50:00,199.7,199.88,199.65,199.86,5334.0,193.6786,193.8531,193.6301,193.8337,5334.0
2021-11-11 11:55:00,199.74,199.75,199.51,199.52,1505.0,193.7174,193.7271,193.4943,193.504,1505.0
2021-11-11 12:00:00,199.54,199.81,199.45,199.8,5820.0,193.5234,193.7852,193.4361,193.7755,5820.0
2021-11-11 12:05:00,199.89,200.01,199.89,200.01,200.0,193.8628,193.9792,193.8628,193.9792,200.0
2021-11-11 12:10:00,199.96,200.08,199.69,199.84,1629.0,193.9307,194.0471,193.6689,193.8143,1629.0
2021-11-11 12:15:00,199.85,199.85,199.51,199.67,2456.0,193.824,193.824,193.4943,193.6495,2456.0
2021-11-11 12:20:00,199.65,199.78,199.65,199.78,2055.0,193.6301,193.7562,193.6301,193.7562,2055.0
2021-11-11 12:25:00,199.71,199.87,199.67,199.87,2722.0,193.6883,193.8434,193.6495,193.8434,2722.0
2021-11-11 12:30:00,199.91,199.97,199.67,199.74,4076.0,193.8822,193.9404,193.6495,193.7174,4076.0
2021-11-11 12:35:00,199.65,199.74,199.19,199.34,15192.0,193.6301,193.7174,193.1839,193.3294,15192.0
2021-11-11 12:40:00,199.32,199.41,199.27,199.37,4101.0,193.31,193.3973,193.2615,193.3585,4101.0
2021-11-11 12:45:00,199.27,199.45,199.18,199.45,1890.0,193.2615,193.4361,193.1742,193.4361,1890.0
2021-11-11 12:50:00,199.45,199.45,199.23,199.23,1694.0,193.4361,193.4361,193.2227,193.2227,1694.0
2021-11-11 12:55:00,199.24,199.28,199.2,199.27,1887.0,193.2324,193.2712,193.1936,193.2615,1887.0
2021-11-11 13:00:00,199.22,199.23,199.08,199.12,2285.0,193.213,193.2227,193.0773,193.1161,2285.0
2021-11-11 13:05:00,199.09,199.1,198.84,198.84,2160.0,193.087,193.0967,192.8445,192.8445,2160.0
2021-11-11 13:10:00,198.91,199.02,198.87,198.89,3100.0,192.9124,193.0191,192.8736,192.893,3100.0
2021-11-11 13:15:00,198.75,198.91,198.75,198.88,1774.0,192.7572,192.9124,192.7572,192.8833,1774.0
2021-11-11 13:20:00,198.91,198.98,198.75,198.75,1704.0,192.9124,192.9803,192.7572,192.7572,1704.0
2021-11-11 13:25:00,198.68,198.81,198.67,198.79,3242.0,192.6893,192.8154,192.6796,192.796,3242.0
2021-11-11 13:30:00,198.75,198.78,198.67,198.7,2650.0,192.7572,192.7863,192.6796,192.7087,2650.0
2021-11-11 13:35:00,198.71,198.9,198.71,198.9,2338.0,192.7184,192.9027,192.7184,192.9027,2338.0
2021-11-11 13:40:00,198.97,198.98,198.97,198.98,621.0,192.9706,192.9803,192.9706,192.9803,621.0
2021-11-11 13:45:00,198.9,198.93,198.8,198.81,2500.0,192.9027,192.9318,192.8057,192.8154,2500.0
2021-11-11 13:50:00,198.75,198.84,198.74,198.81,2743.0,192.7572,192.8445,192.7475,192.8154,2743.0
2021-11-11 13:55:00,198.84,198.85,198.66,198.67,2171.0,192.8445,192.8542,192.6699,192.6796,2171.0
2021-11-11 14:00:00,198.65,198.72,198.56,198.72,1868.0,192.6602,192.7281,192.5729,192.7281,1868.0
2021-11-11 14:05:00,198.67,198.67,198.6,198.67,1868.0,192.6796,192.6796,192.6117,192.6796,1868.0
2021-11-11 14:10:00,198.64,198.68,198.26,198.31,3851.0,192.6505,192.6893,192.282,192.3305,3851.0
2021-11-11 14:15:00,198.36,198.59,198.36,198.59,3814.0,192.379,192.602,192.379,192.602,3814.0
2021-11-11 14:20:00,198.56,198.62,198.42,198.53,4235.0,192.5729,192.6311,192.4372,192.5438,4235.0
2021-11-11 14:25:00,198.56,198.56,198.26,198.5,3940.0,192.5729,192.5729,192.282,192.5147,3940.0
2021-11-11 14:30:00,198.57,198.78,198.57,198.74,3897.0,192.5826,192.7863,192.5826,192.7475,3897.0
2021-11-11 14:35:00,198.81,198.99,198.77,198.92,2822.0,192.8154,192.99,192.7766,192.9221,2822.0
2021-11-11 14:40:00,198.95,199.0,198.91,198.96,3191.0,192.9512,192.9997,192.9124,192.9609,3191.0
2021-11-11 14:45:00,199.01,199.18,199.01,199.18,2722.0,193.0094,193.1742,193.0094,193.1742,2722.0
2021-11-11 14:50:00,199.19,199.27,199.19,199.22,1016.0,193.1839,193.2615,193.1839,193.213,1016.0
2021-11-11 14:55:00,199.26,199.36,199.23,199.23,1219.0,193.2518,193.3488,193.2227,193.2227,1219.0
2021-11-11 15:00:00,199.12,199.19,198.93,198.93,3546.0,193.1161,193.1839,192.9318,192.9318,3546.0
2021-11-11 15:05:00,198.91,199.14,198.91,199.09,2031.0,192.9124,193.1354,192.9124,193.087,2031.0
2021-11-11 15:10:00,199.1,199.1,198.91,199.01,1603.0,193.0967,193.0967,192.9124,193.0094,1603.0
2021-11-11 15:15:00,199.01,199.11,199.01,199.02,1792.0,193.0094,193.1064,193.0094,193.0191,1792.0
2021-11-11 15:20:00,198.97,198.97,198.89,198.89,1224.0,192.9706,192.9706,192.893,192.893,1224.0
2021-11-11 15:25:00,198.93,198.97,198.69,198.69,6633.0,192.9318,192.9706,192.699,192.699,6633.0
2021-11-11 15:30:00,198.77,198.83,198.53,198.56,5428.0,192.7766,192.8348,192.5438,192.5729,5428.0
2021-11-11 15:35:00,198.6,199.28,198.6,199.28,11902.0,192.6117,193.2712,192.6117,193.2712,11902.0
2021-11-11 15:40:00,199.26,199.52,199.15,199.15,7842.0,193.2518,193.504,193.1451,193.1451,7842.0
2021-11-11 15:45:00,199.1,199.37,199.02,199.02,10635.0,193.0967,193.3585,193.0191,193.0191,10635.0
2021-11-11 15:50:00,199.16,199.24,199.04,199.13,22758.0,193.1548,193.2324,193.0385,193.1258,22758.0
2021-11-11 15:55:00,199.12,199.27,198.87,199.26,40367.0,193.1161,193.2615,192.8736,193.2518,40367.0
2021-11-12 09:30:00,200.0,201.05,199.95,200.81,12831.0,193.9695,194.9879,193.921,194.7551,12831.0
2021-11-12 09:35:00,201.14,201.49,199.94,199.95,12509.0,195.0751,195.4146,193.9113,193.921,12509.0
2021-11-12 09:40:00,199.92,199.92,199.12,199.44,5039.0,193.8919,193.8919,193.1161,193.4264,5039.0
2021-11-12 09:45:00,199.61,199.78,199.47,199.73,3307.0,193.5913,193.7562,193.4555,193.7077,3307.0
2021-11-12 09:50:00,199.9,200.3,199.73,200.05,4146.0,193.8725,194.2605,193.7077,194.018,4146.0
2021-11-12 09:55:00,200.07,200.94,200.04,200.63,1845.0,194.0374,194.8812,194.0083,194.5805,1845.0
2021-11-12 10:00:00,200.42,200.76,200.42,200.51,1200.0,194.3769,194.7066,194.3769,194.4641,1200.0
2021-11-12 10:05:00,200.49,201.33,200.41,201.33,2054.0,194.4447,195.2594,194.3672,195.2594,2054.0
2021-11-12 10:10:00,201.02,201.02,200.61,200.87,700.0,194.9588,194.9588,194.5611,194.8133,700.0
2021-11-12 10:15:00,200.93,201.47,200.83,201.29,1726.0,194.8715,195.3952,194.7745,195.2206,1726.0
2021-11-12 10:20:00,201.41,201.41,200.85,200.92,1701.0,195.337,195.337,194.7939,194.8618,1701.0
2021-11-12 10:25:00,200.88,200.98,200.88,200.98,811.0,194.823,194.92,194.823,194.92,811.0
2021-11-12 10:30:00,200.91,200.91,200.45,200.75,3406.0,194.8521,194.8521,194.4059,194.6969,3406.0
2021-11-12 10:35:00,200.67,200.72,200.29,200.43,3277.0,194.6193,194.6678,194.2508,194.3866,3277.0
2021-11-12 10:40:00,200.52,201.1,200.52,201.03,800.0,194.4738,195.0364,194.4738,194.9685,800.0
2021-11-12 10:45:00,201.14,201.14,200.79,200.97,1635.0,195.0751,195.0751,194.7357,194.9103,1635.0
2021-11-12 10:50:00,200.91,201.03,200.81,200.81,928.0,194.8521,194.9685,194.7551,194.7551,928.0
2021-11-12 10:55:00,200.87,201.1,200.86,201.1,600.0,194.8133,195.0364,194.8036,195.0364,600.0
2021-11-12 11:00:00,201.1,201.33,200.81,200.83,1817.0,195.0364,195.2594,194.7551,194.7745,1817.0
2021-11-12 11:05:00,200.75,200.87,200.57,200.87,1030.0,194.6969,194.8133,194.5223,194.8133,1030.0
2021-11-12 11:10:00,200.85,201.02,200.8,201.0,1626.0,194.7939,194.9588,194.7454,194.9394,1626.0
2021-11-12 11:15:00,201.01,201.32,200.99,201.32,1101.0,194.9491,195.2497,194.9297,195.2497,1101.0
2021-11-12 11:20:00,201.36,201.36,200.79,200.79,5023.0,195.2885,195.2885,194.7357,194.7357,5023.0
2021-11-12 11:25:00,200.76,200.77,200.57,200.65,1654.0,194.7066,194.7163,194.5223,194.5999,1654.0
2021-11-12 11:30:00,200.69,200.92,200.69,200.75,3412.0,194.6387,194.8618,194.6387,194.6969,3412.0
2021-11-12 11:35:00,200.78,200.89,200.59,200.75,1116.0,194.726,194.8327,194.5417,194.6969,1116.0
2021-11-12 11:40:00,200.79,200.79,200.65,200.68,700.0,194.7357,194.7357,194.5999,194.629,700.0
2021-11-12 11:45:00,200.71,200.77,200.65,200.68,1403.0,194.6581,194.7163,194.5999,194.629,1403.0
2021-11-12 11:50:00,200.73,200.82,200.73,200.82,204.0,194.6775,194.7648,194.6775,194.7648,204.0
2021-11-12 11:55:00,200.76,200.76,200.54,200.75,2925.0,194.7066,194.7066,194.4932,194.6969,2925.0
2021-11-12 12:00:00,200.78,200.8,200.65,200.77,2718.0,194.726,194.7454,194.5999,194.7163,2718.0
2021-11-12 12:05:00,200.71,200.78,200.68,200.68,1533.0,194.6581,194.726,194.629,194.629,1533.0
2021-11-12 12:10:00,200.63,200.77,200.63,200.77,928.0,194.5805,194.7163,194.5805,194.7163,928.0
2021-11-12 12:15:00,200.89,200.89,200.78,200.81,701.0,194.8327,194.8327,194.726,194.7551,701.0
2021-11-12 12:20:00,200.85,200.85,200.74,200.78,1676.0,194.7939,194.7939,194.6872,194.726,1676.0
2021-11-12 12:25:00,200.72,200.75,200.64,200.66,4140.0,194.6678,194.6969,194.5902,194.6096,4140.0
2021-11-12 12:30:00,200.75,200.85,200.74,200.79,4989.0,194.6969,194.7939,194.6872,194.7357,4989.0
2021-11-12 12:35:00,200.9,200.9,200.86,200.87,701.0,194.8424,194.8424,194.8036,194.8133,701.0
2021-11-12 12:40:00,200.93,201.32,200.93,201.29,882.0,194.8715,195.2497,194.8715,195.2206,882.0
2021-11-12 12:45:00,201.3,201.32,201.21,201.26,700.0,195.2303,195.2497,195.143,195.1915,700.0
2021-11-12 12:50:00,201.27,201.27,201.18,201.21,900.0,195.2012,195.2012,195.1139,195.143,900.0
2021-11-12 12:55:00,201.28,201.31,201.03,201.11,1700.0,195.2109,195.24,194.9685,195.046,1700.0
2021-11-12 13:00:00,201.15,201.15,201.01,201.14,700.0,195.0848,195.0848,194.9491,195.0751,700.0
2021-11-12 13:05:00,201.2,201.35,201.2,201.29,1696.0,195.1333,195.2788,195.1333,195.2206,1696.0
2021-11-12 13:10:00,201.24,201.47,201.24,201.47,1000.0,195.1721,195.3952,195.1721,195.3952,1000.0
2021-11-12 13:15:00,201.44,201.49,201.39,201.49,1209.0,195.3661,195.4146,195.3176,195.4146,1209.0
2021-11-12 13:20:00,201.46,201.46,201.35,201.35,1600.0,195.3855,195.3855,195.2788,195.2788,1600.0
2021-11-12 13:25:00,201.4,201.56,201.4,201.44,1400.0,195.3273,195.4825,195.3273,195.3661,1400.0
2021-11-12 13:30:00,201.43,201.52,201.35,201.35,951.0,195.3564,195.4437,195.2788,195.2788,951.0
2021-11-12 13:35:00,201.26,201.49,201.25,201.49,1912.0,195.1915,195.4146,195.1818,195.4146,1912.0
2021-11-12 13:40:00,201.44,201.44,201.25,201.29,1917.0,195.3661,195.3661,195.1818,195.2206,1917.0
2021-11-12 13:45:00,201.24,201.35,201.14,201.35,1521.0,195.1721,195.2788,195.0751,195.2788,1521.0
2021-11-12 13:50:00,201.37,201.44,201.35,201.44,1151.0,195.2982,195.3661,195.2788,195.3661,1151.0
2021-11-12 13:55:00,201.5,201.51,201.38,201.48,5073.0,195.4243,195.434,195.3079,195.4049,5073.0
2021-11-12 14:00:00,201.51,201.51,201.27,201.27,1964.0,195.434,195.434,195.2012,195.2012,1964.0
2021-11-12 14:05:00,201.21,201.21,201.07,201.19,1388.0,195.143,195.143,195.0073,195.1236,1388.0
2021-11-12 14:10:00,201.25,202.21,201.24,202.03,5641.0,195.1818,196.1129,195.1721,195.9383,5641.0
2021-11-12 14:15:00,201.99,201.99,201.5,201.5,2410.0,195.8995,195.8995,195.4243,195.4243,2410.0
2021-11-12 14:20:00,201.32,201.44,201.31,201.44,700.0,195.2497,195.3661,195.24,195.3661,700.0
2021-11-12 14:25:00,201.52,201.67,201.52,201.66,1520.0,195.4437,195.5892,195.4437,195.5795,1520.0
2021-11-12 14:30:00,201.79,201.79,201.51,201.68,1868.0,195.7055,195.7055,195.434,195.5989,1868.0
2021-11-12 14:35:00,201.63,201.81,201.63,201.78,702.0,195.5504,195.7249,195.5504,195.6958,702.0
2021-11-12 14:40:00,201.81,201.97,201.75,201.97,1673.0,195.7249,195.8801,195.6668,195.8801,1673.0
2021-11-12 14:45:00,201.83,201.87,201.75,201.87,600.0,195.7443,195.7831,195.6668,195.7831,600.0
2021-11-12 14:50:00,201.87,201.98,201.8,201.93,1400.0,195.7831,195.8898,195.7152,195.8413,1400.0
2021-11-12 14:55:00,201.87,202.02,201.87,201.87,1610.0,195.7831,195.9286,195.7831,195.7831,1610.0
2021-11-12 15:00:00,201.82,201.96,201.81,201.94,1428.0,195.7346,195.8704,195.7249,195.851,1428.0
2021-11-12 15:05:00,202.06,202.15,202.04,202.14,1512.0,195.9674,196.0547,195.948,196.045,1512.0
2021-11-12 15:10:00,202.28,202.28,202.12,202.25,1805.0,196.1808,196.1808,196.0256,196.1517,1805.0
2021-11-12 15:15:00,202.3,202.43,202.21,202.21,2113.0,196.2002,196.3262,196.1129,196.1129,2113.0
2021-11-12 15:20:00,202.26,202.29,202.11,202.16,1380.0,196.1614,196.1905,196.0159,196.0644,1380.0
2021-11-12 15:25:00,202.06,202.27,201.95,202.27,5183.0,195.9674,196.1711,195.8607,196.1711,5183.0
2021-11-12 15:30:00,202.28,202.56,202.28,202.51,7890.0,196.1808,196.4523,196.1808,196.4038,7890.0
2021-11-12 15:35:00,202.54,202.55,202.33,202.43,8546.0,196.4329,196.4426,196.2293,196.3262,8546.0
2021-11-12 15:40:00,202.47,202.47,202.19,202.23,3824.0,196.365,196.365,196.0935,196.1323,3824.0
2021-11-12 15:45:00,202.25,202.3,202.15,202.21,5456.0,196.1517,196.2002,196.0547,196.1129,5456.0
2021-11-12 15:50:00,202.26,202.28,202.13,202.14,10752.0,196.1614,196.1808,196.0353,196.045,10752.0
2021-11-12 15:55:00,202.14,202.36,202.11,202.36,28447.0,196.045,196.2584,196.0159,196.2584,28447.0
2021-11-15 09:30:00,203.19,203.19,202.33,202.34,19322.0,197.4244,197.4244,196.5888,196.5985,19322.0
2021-11-15 09:35:00,202.3,202.87,201.98,202.23,4204.0,196.5597,197.1135,196.2487,196.4916,4204.0
2021-11-15 09:40:00,202.42,202.98,202.2,202.75,3486.0,196.6762,197.2204,196.4625,196.9969,3486.0
2021-11-15 09:45:00,202.77,202.77,202.06,202.06,1169.0,197.0163,197.0163,196.3265,196.3265,1169.0
2021-11-15 09:50:00,201.95,202.04,201.63,201.88,2738.0,196.2196,196.307,195.9087,196.1516,2738.0
2021-11-15 09:55:00,202.03,202.18,202.03,202.05,600.0,196.2973,196.4431,196.2973,196.3167,600.0
2021-11-15 10:00:00,202.26,202.26,201.53,201.73,1316.0,196.5208,196.5208,195.8115,196.0058,1316.0
2021-11-15 10:05:00,201.87,202.08,201.81,201.81,800.0,196.1419,196.3459,196.0836,196.0836,800.0
2021-11-15 10:10:00,202.0,202.65,202.0,202.39,941.0,196.2682,196.8997,196.2682,196.6471,941.0
2021-11-15 10:15:00,202.52,202.65,202.22,202.65,1330.0,196.7734,196.8997,196.4819,196.8997,1330.0
2021-11-15 10:20:00,202.81,203.06,202.8,203.0,1607.0,197.0552,197.2981,197.0455,197.2398,1607.0
2021-11-15 10:25:00,202.99,203.13,202.99,203.08,1714.0,197.2301,197.3661,197.2301,197.3175,1714.0
2021-11-15 10:30:00,202.96,203.08,202.88,203.0,3514.0,197.2009,197.3175,197.1232,197.2398,3514.0
2021-11-15 10:35:00,202.8,202.8,202.29,202.3,2001.0,197.0455,197.0455,196.5499,196.5597,2001.0
2021-11-15 10:40:00,202.3,202.48,202.05,202.13,1467.0,196.5597,196.7345,196.3167,196.3945,1467.0
2021-11-15 10:45:00,202.13,202.22,202.13,202.22,300.0,196.3945,196.4819,196.3945,196.4819,300.0
2021-11-15 10:50:00,202.37,202.44,202.25,202.38,3465.0,196.6277,196.6957,196.5111,196.6374,3465.0
2021-11-15 10:55:00,202.53,202.77,202.53,202.66,2815.0,196.7831,197.0163,196.7831,196.9094,2815.0
2021-11-15 11:00:00,202.6,202.91,202.54,202.76,2278.0,196.8511,197.1523,196.7928,197.0066,2278.0
2021-11-15 11:05:00,202.62,203.13,202.54,203.13,1842.0,196.8706,197.3661,196.7928,197.3661,1842.0
2021-11-15 11:10:00,203.18,203.26,203.11,203.11,1652.0,197.4147,197.4924,197.3467,197.3467,1652.0
2021-11-15 11:15:00,203.05,203.16,202.87,202.88,1757.0,197.2884,197.3952,197.1135,197.1232,1757.0
2021-11-15 11:20:00,202.72,202.91,202.49,202.85,1684.0,196.9677,197.1523,196.7443,197.094,1684.0
2021-11-15 11:25:00,202.8,202.87,202.75,202.86,900.0,197.0455,197.1135,196.9969,197.1038,900.0
2021-11-15 11:30:00,202.93,202.93,202.73,202.73,500.0,197.1718,197.1718,196.9774,196.9774,500.0
2021-11-15 11:35:00,202.7,202.84,202.55,202.84,900.0,196.9483,197.0843,196.8026,197.0843,900.0
2021-11-15 11:40:00,202.73,202.73,202.65,202.65,400.0,196.9774,196.9774,196.8997,196.8997,400.0
2021-11-15 11:45:00,202.55,202.69,202.54,202.59,1019.0,196.8026,196.9386,196.7928,196.8414,1019.0
2021-11-15 11:50:00,202.43,202.48,202.41,202.41,530.0,196.686,196.7345,196.6665,196.6665,530.0
2021-11-15 11:55:00,202.41,202.54,202.33,202.34,1900.0,196.6665,196.7928,196.5888,196.5985,1900.0
2021-11-15 12:00:00,202.42,202.54,202.37,202.46,800.0,196.6762,196.7928,196.6277,196.7151,800.0
2021-11-15 12:05:00,202.27,202.48,202.25,202.48,800.0,196.5305,196.7345,196.5111,196.7345,800.0
2021-11-15 12:10:00,202.52,202.62,202.51,202.51,800.0,196.7734,196.8706,196.7637,196.7637,800.0
2021-11-15 12:15:00,202.52,202.69,202.5,202.69,1219.0,196.7734,196.9386,196.754,196.9386,1219.0
2021-11-15 12:20:00,202.67,202.74,202.67,202.69,520.0,196.9192,196.9872,196.9192,196.9386,520.0
2021-11-15 12:25:00,202.66,202.67,202.5,202.6,1212.0,196.9094,196.9192,196.754,196.8511,1212.0
2021-11-15 12:30:00,202.54,202.7,202.54,202.69,3147.0,196.7928,196.9483,196.7928,196.9386,3147.0
2021-11-15 12:35:00,202.61,202.61,202.46,202.46,626.0,196.8609,196.8609,196.7151,196.7151,626.0
2021-11-15 12:40:00,202.4,202.45,202.15,202.24,2135.0,196.6568,196.7054,196.4139,196.5014,2135.0
2021-11-15 12:45:00,202.3,202.46,202.24,202.46,966.0,196.5597,196.7151,196.5014,196.7151,966.0
2021-11-15 12:50:00,202.54,202.54,202.45,202.5,700.0,196.7928,196.7928,196.7054,196.754,700.0
2021-11-15 12:55:00,202.48,202.54,202.36,202.53,1559.0,196.7345,196.7928,196.6179,196.7831,1559.0
2021-11-15 13:00:00,202.54,202.62,202.52,202.53,1756.0,196.7928,196.8706,196.7734,196.7831,1756.0
2021-11-15 13:05:00,202.53,202.53,202.5,202.5,200.0,196.7831,196.7831,196.754,196.754,200.0
2021-11-15 13:10:00,202.52,202.66,202.51,202.53,803.0,196.7734,196.9094,196.7637,196.7831,803.0
2021-11-15 13:15:00,202.47,202.59,202.47,202.56,800.0,196.7248,196.8414,196.7248,196.8123,800.0
2021-11-15 13:20:00,202.37,202.45,202.37,202.4,1100.0,196.6277,196.7054,196.6277,196.6568,1100.0
2021-11-15 13:25:00,202.37,202.39,202.31,202.39,1272.0,196.6277,196.6471,196.5694,196.6471,1272.0
2021-11-15 13:30:00,202.3,202.53,202.17,202.24,6635.0,196.5597,196.7831,196.4333,196.5014,6635.0
2021-11-15 13:35:00,202.36,202.45,202.14,202.14,937.0,196.6179,196.7054,196.4042,196.4042,937.0
2021-11-15 13:40:00,202.25,202.46,202.25,202.46,836.0,196.5111,196.7151,196.5111,196.7151,836.0
2021-11-15 13:45:00,202.36,202.43,202.34,202.34,605.0,196.6179,196.686,196.5985,196.5985,605.0
2021-11-15 13:50:00,202.34,202.44,202.34,202.44,1355.0,196.5985,196.6957,196.5985,196.6957,1355.0
2021-11-15 13:55:00,202.4,202.4,202.22,202.22,977.0,196.6568,196.6568,196.4819,196.4819,977.0
2021-11-15 14:00:00,202.11,202.19,202.1,202.14,1719.0,196.375,196.4528,196.3653,196.4042,1719.0
2021-11-15 14:05:00,202.0,202.19,201.98,202.19,1827.0,196.2682,196.4528,196.2487,196.4528,1827.0
2021-11-15 14:10:00,202.25,202.28,202.23,202.25,841.0,196.5111,196.5402,196.4916,196.5111,841.0
2021-11-15 14:15:00,202.2,202.2,202.0,202.1,1296.0,196.4625,196.4625,196.2682,196.3653,1296.0
2021-11-15 14:20:00,202.08,202.1,201.88,201.89,9156.0,196.3459,196.3653,196.1516,196.1613,9156.0
2021-11-15 14:25:00,202.0,202.02,201.94,201.96,3225.0,196.2682,196.2876,196.2099,196.2293,3225.0
2021-11-15 14:30:00,201.9,202.06,201.88,202.04,3421.0,196.171,196.3265,196.1516,196.307,3421.0
2021-11-15 14:35:00,202.08,202.15,202.0,202.0,1145.0,196.3459,196.4139,196.2682,196.2682,1145.0
2021-11-15 14:40:00,201.95,202.06,201.9,202.04,2207.0,196.2196,196.3265,196.171,196.307,2207.0
2021-11-15 14:45:00,202.08,202.12,201.94,202.12,1100.0,196.3459,196.3848,196.2099,196.3848,1100.0
2021-11-15 14:50:00,202.01,202.01,201.85,201.95,3647.0,196.2779,196.2779,196.1224,196.2196,3647.0
2021-11-15 14:55:00,201.89,201.9,201.69,201.82,1504.0,196.1613,196.171,195.967,196.0933,1504.0
2021-11-15 15:00:00,201.75,201.96,201.74,201.92,1625.0,196.0253,196.2293,196.0155,196.1904,1625.0
2021-11-15 15:05:00,201.96,202.09,201.96,202.07,1314.0,196.2293,196.3556,196.2293,196.3362,1314.0
2021-11-15 15:10:00,202.03,202.03,201.91,201.91,900.0,196.2973,196.2973,196.1807,196.1807,900.0
2021-11-15 15:15:00,201.88,201.92,201.8,201.8,1769.0,196.1516,196.1904,196.0738,196.0738,1769.0
2021-11-15 15:20:00,201.84,201.84,201.59,201.63,1250.0,196.1127,196.1127,195.8698,195.9087,1250.0
2021-11-15 15:25:00,201.59,201.65,201.52,201.56,1300.0,195.8698,195.9281,195.8018,195.8406,1300.0
2021-11-15 15:30:00,201.41,201.5,201.38,201.41,3859.0,195.6949,195.7824,195.6658,195.6949,3859.0
2021-11-15 15:35:00,201.42,201.76,201.38,201.64,3772.0,195.7046,196.035,195.6658,195.9184,3772.0
2021-11-15 15:40:00,201.68,201.73,201.56,201.66,7011.0,195.9572,196.0058,195.8406,195.9378,7011.0
2021-11-15 15:45:00,201.67,201.67,201.4,201.43,4475.0,195.9475,195.9475,195.6852,195.7143,4475.0
2021-11-15 15:50:00,201.37,201.6,201.34,201.53,8643.0,195.656,195.8795,195.6269,195.8115,8643.0
2021-11-15 15:55:00,201.55,202.02,201.53,201.99,21380.0,195.8309,196.2876,195.8115,196.2584,21380.0
2021-11-16 09:30:00,202.66,203.08,202.38,203.08,7319.0,196.9094,197.3175,196.6374,197.3175,7319.0
2021-11-16 09:35:00,203.72,204.0,203.41,203.41,4926.0,197.9394,198.2114,197.6382,197.6382,4926.0
2021-11-16 09:40:00,203.05,203.05,202.32,202.43,1780.0,197.2884,197.2884,196.5791,196.686,1780.0
2021-11-16 09:45:00,202.68,203.55,202.68,203.46,2905.0,196.9289,197.7742,196.9289,197.6867,2905.0
2021-11-16 09:50:00,203.62,203.62,202.76,202.76,2125.0,197.8422,197.8422,197.0066,197.0066,2125.0
2021-11-16 09:55:00,202.82,203.22,202.72,202.94,3361.0,197.0649,197.4535,196.9677,197.1815,3361.0
2021-11-16 10:00:00,202.96,203.41,202.86,203.39,3671.0,197.2009,197.6382,197.1038,197.6187,3671.0
2021-11-16 10:05:00,203.46,203.82,203.33,203.42,1885.0,197.6867,198.0365,197.5604,197.6479,1885.0
2021-11-16 10:10:00,203.17,203.36,203.07,203.07,965.0,197.405,197.5896,197.3078,197.3078,965.0
2021-11-16 10:15:00,202.85,203.05,202.74,203.05,1900.0,197.094,197.2884,196.9872,197.2884,1900.0
2021-11-16 10:20:00,203.14,203.17,202.92,202.93,3270.0,197.3758,197.405,197.1621,197.1718,3270.0
2021-11-16 10:25:00,203.18,203.2,202.78,202.78,4039.0,197.4147,197.4341,197.026,197.026,4039.0
2021-11-16 10:30:00,202.78,203.19,202.55,202.55,2679.0,197.026,197.4244,196.8026,196.8026,2679.0
2021-11-16 10:35:00,202.81,202.84,202.53,202.55,2300.0,197.0552,197.0843,196.7831,196.8026,2300.0
2021-11-16 10:40:00,202.55,202.99,202.42,202.82,5035.0,196.8026,197.2301,196.6762,197.0649,5035.0
2021-11-16 10:45:00,202.86,202.91,202.55,202.55,1464.0,197.1038,197.1523,196.8026,196.8026,1464.0
2021-11-16 10:50:00,202.36,202.44,202.16,202.22,1901.0,196.6179,196.6957,196.4236,196.4819,1901.0
2021-11-16 10:55:00,202.31,202.42,202.22,202.35,2001.0,196.5694,196.6762,196.4819,196.6082,2001.0
2021-11-16 11:00:00,202.43,202.44,202.1,202.11,2168.0,196.686,196.6957,196.3653,196.375,2168.0
2021-11-16 11:05:00,202.16,202.35,202.02,202.34,3120.0,196.4236,196.6082,196.2876,196.5985,3120.0
2021-11-16 11:10:00,202.29,202.29,202.11,202.14,2505.0,196.5499,196.5499,196.375,196.4042,2505.0
2021-11-16 11:15:00,202.13,202.33,202.13,202.24,1733.0,196.3945,196.5888,196.3945,196.5014,1733.0
2021-11-16 11:20:00,202.33,202.4,202.13,202.22,2213.0,196.5888,196.6568,196.3945,196.4819,2213.0
2021-11-16 11:25:00,202.24,202.52,202.0,202.5,4691.0,196.5014,196.7734,196.2682,196.754,4691.0
2021-11-16 11:30:00,202.43,202.48,202.25,202.48,1470.0,196.686,196.7345,196.5111,196.7345,1470.0
2021-11-16 11:35:00,202.5,202.66,202.49,202.66,1528.0,196.754,196.9094,196.7443,196.9094,1528.0
2021-11-16 11:40:00,202.61,202.72,202.53,202.65,1605.0,196.8609,196.9677,196.7831,196.8997,1605.0
2021-11-16 11:45:00,202.51,202.53,202.44,202.49,900.0,196.7637,196.7831,196.6957,196.7443,900.0
2021-11-16 11:50:00,202.49,202.56,202.31,202.51,3412.0,196.7443,196.8123,196.5694,196.7637,3412.0
2021-11-16 11:55:00,202.49,202.62,202.37,202.62,1200.0,196.7443,196.8706,196.6277,196.8706,1200.0
2021-11-16 12:00:00,202.6,202.75,202.12,202.14,797.0,196.8511,196.9969,196.3848,196.4042,797.0
2021-11-16 12:05:00,202.25,202.25,201.95,202.0,2954.0,196.5111,196.5111,196.2196,196.2682,2954.0
2021-11-16 12:10:00,202.05,202.17,202.01,202.15,2476.0,196.3167,196.4333,196.2779,196.4139,2476.0
2021-11-16 12:15:00,202.23,202.53,202.16,202.5,3278.0,196.4916,196.7831,196.4236,196.754,3278.0
2021-11-16 12:20:00,202.46,202.53,202.28,202.48,8451.0,196.7151,196.7831,196.5402,196.7345,8451.0
2021-11-16 12:25:00,202.48,202.48,202.25,202.41,2322.0,196.7345,196.7345,196.5111,196.6665,2322.0
2021-11-16 12:30:00,202.53,202.58,202.4,202.58,3273.0,196.7831,196.8317,196.6568,196.8317,3273.0
2021-11-16 12:35:00,202.61,202.73,202.48,202.49,750.0,196.8609,196.9774,196.7345,196.7443,750.0
2021-11-16 12:40:00,202.38,202.61,202.24,202.59,1600.0,196.6374,196.8609,196.5014,196.8414,1600.0
2021-11-16 12:45:00,202.64,202.76,202.53,202.61,400.0,196.89,197.0066,196.7831,196.8609,400.0
2021-11-16 12:50:00,202.63,202.63,202.62,202.63,200.0,196.8803,196.8803,196.8706,196.8803,200.0
2021-11-16 12:55:00,202.56,202.67,202.54,202.67,2165.0,196.8123,196.9192,196.7928,196.9192,2165.0
2021-11-16 13:00:00,202.72,202.74,202.68,202.68,600.0,196.9677,196.9872,196.9289,196.9289,600.0
2021-11-16 13:05:00,202.77,202.9,202.7,202.8,1500.0,197.0163,197.1426,196.9483,197.0455,1500.0
2021-11-16 13:10:00,202.77,202.81,202.71,202.79,1206.0,197.0163,197.0552,196.958,197.0357,1206.0
2021-11-16 13:15:00,202.78,202.89,202.78,202.81,2135.0,197.026,197.1329,197.026,197.0552,2135.0
2021-11-16 13:20:00,202.74,202.91,202.74,202.86,525.0,196.9872,197.1523,196.9872,197.1038,525.0
2021-11-16 13:25:00,202.92,202.97,202.91,202.92,800.0,197.1621,197.2106,197.1523,197.1621,800.0
2021-11-16 13:30:00,203.02,203.11,203.02,203.11,924.0,197.2592,197.3467,197.2592,197.3467,924.0
2021-11-16 13:35:00,203.13,203.27,203.09,203.27,2160.0,197.3661,197.5021,197.3272,197.5021,2160.0
2021-11-16 13:40:00,203.25,203.25,203.16,203.16,800.0,197.4827,197.4827,197.3952,197.3952,800.0
2021-11-16 13:45:00,203.28,203.29,203.23,203.29,825.0,197.5118,197.5216,197.4633,197.5216,825.0
2021-11-16 13:50:00,203.25,203.38,203.24,203.32,1697.0,197.4827,197.609,197.473,197.5507,1697.0
2021-11-16 13:55:00,203.32,203.39,203.27,203.31,1524.0,197.5507,197.6187,197.5021,197.541,1524.0
2021-11-16 14:00:00,203.3,203.39,203.25,203.33,2300.0,197.5313,197.6187,197.4827,197.5604,2300.0
2021-11-16 14:05:00,203.31,203.33,203.31,203.31,300.0,197.541,197.5604,197.541,197.541,300.0
2021-11-16 14:10:00,203.34,203.38,203.3,203.37,977.0,197.5701,197.609,197.5313,197.5993,977.0
2021-11-16 14:15:00,203.32,203.44,203.28,203.28,2300.0,197.5507,197.6673,197.5118,197.5118,2300.0
2021-11-16 14:20:00,203.28,203.3,203.25,203.28,2420.0,197.5118,197.5313,197.4827,197.5118,2420.0
2021-11-16 14:25:00,203.27,203.33,203.17,203.28,3223.0,197.5021,197.5604,197.405,197.5118,3223.0
2021-11-16 14:30:00,203.33,203.46,203.31,203.46,1792.0,197.5604,197.6867,197.541,197.6867,1792.0
2021-11-16 14:35:00,203.54,203.74,203.44,203.5,4400.0,197.7645,197.9588,197.6673,197.7256,4400.0
2021-11-16 14:40:00,203.59,203.6,203.55,203.55,600.0,197.813,197.8228,197.7742,197.7742,600.0
2021-11-16 14:45:00,203.56,203.56,203.4,203.41,912.0,197.7839,197.7839,197.6284,197.6382,912.0
2021-11-16 14:50:00,203.47,203.48,203.42,203.42,1900.0,197.6965,197.7062,197.6479,197.6479,1900.0
2021-11-16 14:55:00,203.39,203.43,203.25,203.25,2160.0,197.6187,197.6576,197.4827,197.4827,2160.0
2021-11-16 15:00:00,203.37,203.53,203.29,203.47,2120.0,197.5993,197.7547,197.5216,197.6965,2120.0
2021-11-16 15:05:00,203.5,203.54,203.43,203.54,1800.0,197.7256,197.7645,197.6576,197.7645,1800.0
2021-11-16 15:10:00,203.44,203.55,203.43,203.43,1380.0,197.6673,197.7742,197.6576,197.6576,1380.0
2021-11-16 15:15:00,203.47,203.53,203.27,203.39,1600.0,197.6965,197.7547,197.5021,197.6187,1600.0
2021-11-16 15:20:00,203.34,203.35,203.22,203.32,1717.0,197.5701,197.5799,197.4535,197.5507,1717.0
2021-11-16 15:25:00,203.24,203.24,203.17,203.18,1600.0,197.473,197.473,197.405,197.4147,1600.0
2021-11-16 15:30:00,203.19,203.4,203.17,203.32,5124.0,197.4244,197.6284,197.405,197.5507,5124.0
2021-11-16 15:35:00,203.35,203.49,203.34,203.35,3715.0,197.5799,197.7159,197.5701,197.5799,3715.0
2021-11-16 15:40:00,203.28,203.28,202.88,202.98,6135.0,197.5118,197.5118,197.1232,197.2204,6135.0
2021-11-16 15:45:00,202.97,203.21,202.94,203.21,6936.0,197.2106,197.4438,197.1815,197.4438,6936.0
2021-11-16 15:50:00,203.06,203.2,203.05,203.11,9150.0,197.2981,197.4341,197.2884,197.3467,9150.0
2021-11-16 15:55:00,203.11,203.26,202.73,202.98,28162.0,197.3467,197.4924,196.9774,197.2204,28162.0
2021-11-17 09:30:00,202.45,202.63,201.71,201.71,11508.0,196.7054,196.8803,195.9864,195.9864,11508.0
2021-11-17 09:35:00,202.08,202.32,202.07,202.12,500.0,196.3459,196.5791,196.3362,196.3848,500.0
2021-11-17 09:40:00,201.73,202.4,201.56,202.34,3100.0,196.0058,196.6568,195.8406,196.5985,3100.0
2021-11-17 09:45:00,202.24,202.26,201.69,201.94,3804.0,196.5014,196.5208,195.967,196.2099,3804.0
2021-11-17 09:50:00,201.99,202.26,201.92,202.15,2952.0,196.2584,196.5208,196.1904,196.4139,2952.0
2021-11-17 09:55:00,201.96,202.19,201.59,201.67,3442.0,196.2293,196.4528,195.8698,195.9475,3442.0
2021-11-17 10:00:00,201.67,202.45,201.51,202.45,2215.0,195.9475,196.7054,195.7921,196.7054,2215.0
2021-11-17 10:05:00,202.38,202.38,201.93,202.08,3449.0,196.6374,196.6374,196.2001,196.3459,3449.0
2021-11-17 10:10:00,202.09,202.31,201.71,202.22,5316.0,196.3556,196.5694,195.9864,196.4819,5316.0
2021-11-17 10:15:00,202.08,202.18,201.7,201.7,3473.0,196.3459,196.4431,195.9767,195.9767,3473.0
2021-11-17 10:20:00,201.56,201.99,201.37,201.85,2304.0,195.8406,196.2584,195.656,196.1224,2304.0
2021-11-17 10:25:00,201.88,201.99,201.55,201.72,1454.0,196.1516,196.2584,195.8309,195.9961,1454.0
2021-11-17 10:30:00,201.67,202.01,201.67,201.79,3436.0,195.9475,196.2779,195.9475,196.0641,3436.0
2021-11-17 10:35:00,201.9,202.2,201.82,202.2,2132.0,196.171,196.4625,196.0933,196.4625,2132.0
2021-11-17 10:40:00,202.18,202.36,202.07,202.07,1501.0,196.4431,196.6179,196.3362,196.3362,1501.0
2021-11-17 10:45:00,202.18,202.29,201.91,201.91,2287.0,196.4431,196.5499,196.1807,196.1807,2287.0
2021-11-17 10:50:00,201.91,202.06,201.86,201.96,1742.0,196.1807,196.3265,196.1321,196.2293,1742.0
2021-11-17 10:55:00,202.05,202.28,201.96,202.02,2886.0,196.3167,196.5402,196.2293,196.2876,2886.0
2021-11-17 11:00:00,202.02,202.09,201.81,201.83,2507.0,196.2876,196.3556,196.0836,196.103,2507.0
2021-11-17 11:05:00,202.02,202.27,202.02,202.27,1108.0,196.2876,196.5305,196.2876,196.5305,1108.0
2021-11-17 11:10:00,202.25,202.27,202.16,202.18,722.0,196.5111,196.5305,196.4236,196.4431,722.0
2021-11-17 11:15:00,202.12,202.12,201.6,201.8,3073.0,196.3848,196.3848,195.8795,196.0738,3073.0
2021-11-17 11:20:00,201.81,201.81,201.37,201.38,1708.0,196.0836,196.0836,195.656,195.6658,1708.0
2021-11-17 11:25:00,201.38,201.48,201.31,201.33,1848.0,195.6658,195.7629,195.5977,195.6172,1848.0
2021-11-17 11:30:00,201.47,201.55,201.45,201.47,2188.0,195.7532,195.8309,195.7338,195.7532,2188.0
2021-11-17 11:35:00,201.45,201.47,201.31,201.31,1107.0,195.7338,195.7532,195.5977,195.5977,1107.0
2021-11-17 11:40:00,201.37,201.37,201.29,201.35,965.0,195.656,195.656,195.5783,195.6366,965.0
2021-11-17 11:45:00,201.34,201.66,201.32,201.62,3111.0,195.6269,195.9378,195.6075,195.8989,3111.0
2021-11-17 11:50:00,201.66,201.84,201.58,201.75,3063.0,195.9378,196.1127,195.8601,196.0253,3063.0
2021-11-17 11:55:00,201.71,201.74,201.7,201.71,749.0,195.9864,196.0155,195.9767,195.9864,749.0
2021-11-17 12:00:00,201.71,201.77,201.62,201.63,1024.0,195.9864,196.0447,195.8989,195.9087,1024.0
2021-11-17 12:05:00,201.63,201.67,201.53,201.53,1248.0,195.9087,195.9475,195.8115,195.8115,1248.0
2021-11-17 12:10:00,201.76,201.97,201.66,201.66,1899.0,196.035,196.239,195.9378,195.9378,1899.0
2021-11-17 12:15:00,201.57,201.79,201.55,201.79,1427.0,195.8504,196.0641,195.8309,196.0641,1427.0
2021-11-17 12:20:00,201.79,201.81,201.76,201.81,900.0,196.0641,196.0836,196.035,196.0836,900.0
2021-11-17 12:25:00,201.8,201.8,201.57,201.57,2544.0,196.0738,196.0738,195.8504,195.8504,2544.0
2021-11-17 12:30:00,201.58,201.73,201.58,201.67,2732.0,195.8601,196.0058,195.8601,195.9475,2732.0
2021-11-17 12:35:00,201.71,201.94,201.7,201.92,1972.0,195.9864,196.2099,195.9767,196.1904,1972.0
2021-11-17 12:40:00,201.96,202.23,201.96,202.23,1359.0,196.2293,196.4916,196.2293,196.4916,1359.0
2021-11-17 12:45:00,202.15,202.43,202.08,202.43,2467.0,196.4139,196.686,196.3459,196.686,2467.0
2021-11-17 12:50:00,202.43,202.43,202.0,202.0,2912.0,196.686,196.686,196.2682,196.2682,2912.0
2021-11-17 12:55:00,202.1,202.11,201.94,202.01,1992.0,196.3653,196.375,196.2099,196.2779,1992.0
2021-11-17 13:00:00,201.95,202.25,201.95,202.25,1129.0,196.2196,196.5111,196.2196,196.5111,1129.0
2021-11-17 13:05:00,202.28,202.36,202.2,202.26,2079.0,196.5402,196.6179,196.4625,196.5208,2079.0
2021-11-17 13:10:00,202.25,202.55,202.25,202.5,1752.0,196.5111,196.8026,196.5111,196.754,1752.0
2021-11-17 13:15:00,202.56,202.6,202.44,202.44,1215.0,196.8123,196.8511,196.6957,196.6957,1215.0
2021-11-17 13:20:00,202.59,202.59,202.36,202.47,2201.0,196.8414,196.8414,196.6179,196.7248,2201.0
2021-11-17 13:25:00,202.42,202.45,202.27,202.29,3035.0,196.6762,196.7054,196.5305,196.5499,3035.0
2021-11-17 13:30:00,202.36,202.36,202.22,202.26,2329.0,196.6179,196.6179,196.4819,196.5208,2329.0
2021-11-17 13:35:00,202.19,202.23,201.95,201.97,3014.0,196.4528,196.4916,196.2196,196.239,3014.0
2021-11-17 13:40:00,201.99,202.53,201.99,202.49,3470.0,196.2584,196.7831,196.2584,196.7443,3470.0
2021-11-17 13:45:00,202.45,202.47,202.12,202.27,3336.0,196.7054,196.7248,196.3848,196.5305,3336.0
2021-11-17 13:50:00,202.14,202.18,201.92,202.09,1800.0,196.4042,196.4431,196.1904,196.3556,1800.0
2021-11-17 13:55:00,202.02,202.34,202.01,202.27,2756.0,196.2876,196.5985,196.2779,196.5305,2756.0
2021-11-17 14:00:00,202.27,202.27,201.9,201.95,2132.0,196.5305,196.5305,196.171,196.2196,2132.0
2021-11-17 14:05:00,202.01,202.26,202.01,202.26,1000.0,196.2779,196.5208,196.2779,196.5208,1000.0
2021-11-17 14:10:00,202.27,202.31,202.09,202.11,2240.0,196.5305,196.5694,196.3556,196.375,2240.0
2021-11-17 14:15:00,202.11,202.11,201.83,201.89,1772.0,196.375,196.375,196.103,196.1613,1772.0
2021-11-17 14:20:00,201.82,201.89,201.75,201.87,1401.0,196.0933,196.1613,196.0253,196.1419,1401.0
2021-11-17 14:25:00,201.76,201.76,201.55,201.68,2530.0,196.035,196.035,195.8309,195.9572,2530.0
2021-11-17 14:30:00,201.64,201.86,201.63,201.77,2728.0,195.9184,196.1321,195.9087,196.0447,2728.0
2021-11-17 14:35:00,201.77,202.21,201.76,202.2,1318.0,196.0447,196.4722,196.035,196.4625,1318.0
2021-11-17 14:40:00,202.27,202.35,202.24,202.3,1000.0,196.5305,196.6082,196.5014,196.5597,1000.0
2021-11-17 14:45:00,202.42,202.5,202.41,202.49,800.0,196.6762,196.754,196.6665,196.7443,800.0
2021-11-17 14:50:00,202.43,202.55,202.4,202.54,1814.0,196.686,196.8026,196.6568,196.7928,1814.0
2021-11-17 14:55:00,202.53,202.59,202.23,202.26,3151.0,196.7831,196.8414,196.4916,196.5208,3151.0
2021-11-17 15:00:00,202.31,202.37,202.26,202.31,1300.0,196.5694,196.6277,196.5208,196.5694,1300.0
2021-11-17 15:05:00,202.33,202.41,202.3,202.36,1100.0,196.5888,196.6665,196.5597,196.6179,1100.0
2021-11-17 15:10:00,202.37,202.37,202.23,202.3,1933.0,196.6277,196.6277,196.4916,196.5597,1933.0
2021-11-17 15:15:00,202.32,202.52,202.32,202.41,1843.0,196.5791,196.7734,196.5791,196.6665,1843.0
2021-11-17 15:20:00,202.45,202.58,202.45,202.52,2303.0,196.7054,196.8317,196.7054,196.7734,2303.0
2021-11-17 15:25:00,202.54,202.57,202.29,202.29,2937.0,196.7928,196.822,196.5499,196.5499,2937.0
2021-11-17 15:30:00,202.26,202.26,202.1,202.15,3983.0,196.5208,196.5208,196.3653,196.4139,3983.0
2021-11-17 15:35:00,202.22,202.45,202.22,202.34,3282.0,196.4819,196.7054,196.4819,196.5985,3282.0
2021-11-17 15:40:00,202.33,202.33,202.02,202.09,4024.0,196.5888,196.5888,196.2876,196.3556,4024.0
2021-11-17 15:45:00,202.12,202.4,202.12,202.28,5614.0,196.3848,196.6568,196.3848,196.5402,5614.0
2021-11-17 15:50:00,202.33,202.49,202.27,202.32,12112.0,196.5888,196.7443,196.5305,196.5791,12112.0
2021-11-17 15:55:00,202.27,202.31,202.01,202.11,33805.0,196.5305,196.5694,196.2779,196.375,33805.0
2021-11-18 09:30:00,201.75,202.96,201.11,201.27,11288.0,196.0253,197.2009,195.4034,195.5589,11288.0
2021-11-18 09:35:00,201.1,202.5,201.1,202.5,1208.0,195.3937,196.754,195.3937,196.754,1208.0
2021-11-18 09:40:00,202.64,202.64,202.0,202.0,2036.0,196.89,196.89,196.2682,196.2682,2036.0
2021-11-18 09:45:00,202.24,202.69,202.16,202.67,754.0,196.5014,196.9386,196.4236,196.9192,754.0
2021-11-18 09:50:00,202.67,202.67,201.82,201.87,1696.0,196.9192,196.9192,196.0933,196.1419,1696.0
2021-11-18 09:55:00,202.14,202.14,201.39,201.68,1827.0,196.4042,196.4042,195.6755,195.9572,1827.0
2021-11-18 10:00:00,201.85,201.85,200.92,201.26,811.0,196.1224,196.1224,195.2188,195.5492,811.0
2021-11-18 10:05:00,201.23,201.23,200.84,200.84,500.0,195.52,195.52,195.1411,195.1411,500.0
2021-11-18 10:10:00,200.79,200.79,200.5,200.5,1270.0,195.0925,195.0925,194.8107,194.8107,1270.0
2021-11-18 10:15:00,200.62,200.62,199.81,199.9,3124.0,194.9273,194.9273,194.1403,194.2278,3124.0
2021-11-18 10:20:00,199.79,200.04,199.61,200.0,1025.0,194.1209,194.3638,193.946,194.3249,1025.0
2021-11-18 10:25:00,200.01,200.12,199.65,199.65,1234.0,194.3346,194.4415,193.9848,193.9848,1234.0
2021-11-18 10:30:00,199.88,200.35,199.88,200.24,401.0,194.2083,194.665,194.2083,194.5581,401.0
2021-11-18 10:35:00,200.32,200.53,200.32,200.5,810.0,194.6358,194.8399,194.6358,194.8107,810.0
2021-11-18 10:40:00,200.72,200.99,200.72,200.93,1419.0,195.0245,195.2868,195.0245,195.2285,1419.0
2021-11-18 10:45:00,200.88,201.2,200.83,201.2,2835.0,195.1799,195.4909,195.1314,195.4909,2835.0
2021-11-18 10:50:00,201.43,201.43,200.98,200.99,963.0,195.7143,195.7143,195.2771,195.2868,963.0
2021-11-18 10:55:00,200.97,201.1,200.97,201.1,1303.0,195.2674,195.3937,195.2674,195.3937,1303.0
2021-11-18 11:00:00,201.04,201.05,200.89,200.97,2407.0,195.3354,195.3451,195.1897,195.2674,2407.0
2021-11-18 11:05:00,201.03,201.13,201.03,201.05,800.0,195.3257,195.4229,195.3257,195.3451,800.0
2021-11-18 11:10:00,201.09,201.13,201.04,201.05,765.0,195.384,195.4229,195.3354,195.3451,765.0
2021-11-18 11:15:00,201.0,201.24,201.0,201.22,707.0,195.2965,195.5297,195.2965,195.5103,707.0
2021-11-18 11:20:00,201.3,201.42,201.15,201.4,1087.0,195.588,195.7046,195.4423,195.6852,1087.0
2021-11-18 11:25:00,201.4,201.4,200.99,201.09,871.0,195.6852,195.6852,195.2868,195.384,871.0
2021-11-18 11:30:00,201.15,201.19,201.11,201.18,6832.0,195.4423,195.4811,195.4034,195.4714,6832.0
2021-11-18 11:35:00,200.97,201.22,200.96,201.09,1315.0,195.2674,195.5103,195.2577,195.384,1315.0
2021-11-18 11:40:00,201.21,201.21,200.88,200.99,1604.0,195.5006,195.5006,195.1799,195.2868,1604.0
2021-11-18 11:45:00,200.98,201.02,200.93,201.01,1550.0,195.2771,195.316,195.2285,195.3063,1550.0
2021-11-18 11:50:00,201.08,201.08,200.83,200.96,2120.0,195.3743,195.3743,195.1314,195.2577,2120.0
2021-11-18 11:55:00,200.75,201.06,200.72,201.06,916.0,195.0536,195.3548,195.0245,195.3548,916.0
2021-11-18 12:00:00,201.05,201.12,201.05,201.12,600.0,195.3451,195.4131,195.3451,195.4131,600.0
2021-11-18 12:05:00,201.15,201.15,201.0,201.0,555.0,195.4423,195.4423,195.2965,195.2965,555.0
2021-11-18 12:10:00,201.09,201.14,200.96,201.14,900.0,195.384,195.4326,195.2577,195.4326,900.0
2021-11-18 12:15:00,201.13,201.14,200.89,200.93,14190.0,195.4229,195.4326,195.1897,195.2285,14190.0
2021-11-18 12:20:00,200.81,200.81,200.54,200.6,2208.0,195.1119,195.1119,194.8496,194.9079,2208.0
2021-11-18 12:25:00,200.54,200.58,200.2,200.34,1925.0,194.8496,194.8885,194.5192,194.6553,1925.0
2021-11-18 12:30:00,200.29,200.62,200.29,200.37,2672.0,194.6067,194.9273,194.6067,194.6844,2672.0
2021-11-18 12:35:00,200.41,200.55,200.32,200.32,1087.0,194.7233,194.8593,194.6358,194.6358,1087.0
2021-11-18 12:40:00,200.44,200.56,200.4,200.49,2187.0,194.7524,194.869,194.7136,194.801,2187.0
2021-11-18 12:45:00,200.54,200.59,200.28,200.4,3321.0,194.8496,194.8982,194.597,194.7136,3321.0
2021-11-18 12:50:00,200.31,200.41,200.31,200.41,920.0,194.6261,194.7233,194.6261,194.7233,920.0
2021-11-18 12:55:00,200.4,200.62,200.4,200.45,2873.0,194.7136,194.9273,194.7136,194.7621,2873.0
2021-11-18 13:00:00,200.32,200.38,200.17,200.22,2201.0,194.6358,194.6941,194.4901,194.5387,2201.0
2021-11-18 13:05:00,200.06,200.06,199.87,199.96,2070.0,194.3832,194.3832,194.1986,194.286,2070.0
2021-11-18 13:10:00,199.98,200.06,199.9,199.9,1837.0,194.3055,194.3832,194.2278,194.2278,1837.0
2021-11-18 13:15:00,199.9,200.04,199.89,199.99,1637.0,194.2278,194.3638,194.218,194.3152,1637.0
2021-11-18 13:20:00,199.93,199.93,199.77,199.77,1292.0,194.2569,194.2569,194.1014,194.1014,1292.0
2021-11-18 13:25:00,199.78,199.78,199.65,199.65,1000.0,194.1112,194.1112,193.9848,193.9848,1000.0
2021-11-18 13:30:00,199.64,199.73,199.63,199.73,2839.0,193.9751,194.0626,193.9654,194.0626,2839.0
2021-11-18 13:35:00,199.71,199.73,199.61,199.66,3741.0,194.0431,194.0626,193.946,193.9946,3741.0
2021-11-18 13:40:00,199.6,199.64,199.43,199.43,1161.0,193.9363,193.9751,193.7711,193.7711,1161.0
2021-11-18 13:45:00,199.47,199.92,199.47,199.77,12052.0,193.81,194.2472,193.81,194.1014,12052.0
2021-11-18 13:50:00,199.69,199.74,199.38,199.38,1738.0,194.0237,194.0723,193.7225,193.7225,1738.0
2021-11-18 13:55:00,199.34,199.42,199.31,199.42,2050.0,193.6836,193.7614,193.6545,193.7614,2050.0
2021-11-18 14:00:00,199.43,199.45,199.26,199.38,4241.0,193.7711,193.7905,193.6059,193.7225,4241.0
2021-11-18 14:05:00,199.32,199.62,199.32,199.59,4806.0,193.6642,193.9557,193.6642,193.9265,4806.0
2021-11-18 14:10:00,199.58,199.58,199.28,199.28,1525.0,193.9168,193.9168,193.6253,193.6253,1525.0
2021-11-18 14:15:00,199.14,199.26,199.13,199.18,7052.0,193.4893,193.6059,193.4796,193.5282,7052.0
2021-11-18 14:20:00,199.17,199.23,199.06,199.2,1500.0,193.5185,193.5768,193.4116,193.5476,1500.0
2021-11-18 14:25:00,199.18,199.18,198.88,198.88,4091.0,193.5282,193.5282,193.2367,193.2367,4091.0
2021-11-18 14:30:00,198.89,198.92,198.73,198.81,6245.0,193.2464,193.2756,193.091,193.1687,6245.0
2021-11-18 14:35:00,198.83,198.94,198.63,198.64,5592.0,193.1881,193.295,192.9938,193.0035,5592.0
2021-11-18 14:40:00,198.66,198.66,198.34,198.49,8816.0,193.0229,193.0229,192.712,192.8578,8816.0
2021-11-18 14:45:00,198.48,198.57,198.35,198.48,11566.0,192.848,192.9355,192.7217,192.848,11566.0
2021-11-18 14:50:00,198.41,198.5,198.39,198.43,5863.0,192.78,192.8675,192.7606,192.7995,5863.0
2021-11-18 14:55:00,198.47,198.9,198.42,198.9,9020.0,192.8383,193.2561,192.7897,193.2561,9020.0
2021-11-18 15:00:00,198.86,198.93,198.67,198.89,21371.0,193.2173,193.2853,193.0327,193.2464,21371.0
2021-11-18 15:05:00,198.85,198.85,198.74,198.8,2964.0,193.2075,193.2075,193.1007,193.159,2964.0
2021-11-18 15:10:00,198.77,198.84,198.6,198.64,3853.0,193.1298,193.1978,192.9646,193.0035,3853.0
2021-11-18 15:15:00,198.63,198.66,198.36,198.5,3549.0,192.9938,193.0229,192.7315,192.8675,3549.0
2021-11-18 15:20:00,198.48,198.75,198.46,198.59,4913.0,192.848,193.1104,192.8286,192.9549,4913.0
2021-11-18 15:25:00,198.65,198.68,198.61,198.61,2054.0,193.0132,193.0424,192.9744,192.9744,2054.0
2021-11-18 15:30:00,198.63,198.66,198.48,198.56,5916.0,192.9938,193.0229,192.848,192.9258,5916.0
2021-11-18 15:35:00,198.58,198.73,198.5,198.5,8249.0,192.9452,193.091,192.8675,192.8675,8249.0
2021-11-18 15:40:00,198.51,198.59,198.47,198.55,5194.0,192.8772,192.9549,192.8383,192.9161,5194.0
2021-11-18 15:45:00,198.54,198.75,198.54,198.73,11904.0,192.9063,193.1104,192.9063,193.091,11904.0
2021-11-18 15:50:00,198.65,198.94,198.65,198.81,19318.0,193.0132,193.295,193.0132,193.1687,19318.0
2021-11-18 15:55:00,198.8,198.9,198.55,198.62,50040.0,193.159,193.2561,192.9161,192.9841,50040.0
2021-11-19 09:30:00,198.27,199.35,197.43,197.43,33683.0,192.644,193.6934,191.8278,191.8278,33683.0
2021-11-19 09:35:00,197.89,198.16,197.58,197.81,3675.0,192.2748,192.5371,191.9736,192.1971,3675.0
2021-11-19 09:40:00,197.54,197.88,197.45,197.63,5320.0,191.9347,192.2651,191.8473,192.0222,5320.0
2021-11-19 09:45:00,197.63,197.63,196.68,196.83,3555.0,192.0222,192.0222,191.0991,191.2449,3555.0
2021-11-19 09:50:00,196.78,197.31,196.78,197.23,7821.0,191.1963,191.7112,191.1963,191.6335,7821.0
2021-11-19 09:55:00,197.16,197.54,197.1,197.2,7798.0,191.5655,191.9347,191.5072,191.6044,7798.0
2021-11-19 10:00:00,197.2,197.2,196.37,196.55,6497.0,191.6044,191.6044,190.7979,190.9728,6497.0
2021-11-19 10:05:00,196.65,197.41,196.65,197.3,6949.0,191.07,191.8084,191.07,191.7015,6949.0
2021-11-19 10:10:00,197.07,197.33,196.76,197.0,14803.0,191.4781,191.7307,191.1769,191.41,14803.0
2021-11-19 10:15:00,197.13,197.13,196.84,197.12,1353.0,191.5364,191.5364,191.2546,191.5266,1353.0
2021-11-19 10:20:00,197.03,197.3,196.87,197.3,2873.0,191.4392,191.7015,191.2837,191.7015,2873.0
2021-11-19 10:25:00,197.31,197.31,197.04,197.08,2463.0,191.7112,191.7112,191.4489,191.4878,2463.0
2021-11-19 10:30:00,197.03,197.38,197.03,197.33,2632.0,191.4392,191.7793,191.4392,191.7307,2632.0
2021-11-19 10:35:00,197.34,197.78,197.34,197.67,3652.0,191.7404,192.1679,191.7404,192.061,3652.0
2021-11-19 10:40:00,197.71,197.71,197.29,197.3,5918.0,192.0999,192.0999,191.6918,191.7015,5918.0
2021-11-19 10:45:00,197.4,197.54,197.33,197.54,3760.0,191.7987,191.9347,191.7307,191.9347,3760.0
2021-11-19 10:50:00,197.56,197.75,197.54,197.56,3662.0,191.9542,192.1388,191.9347,191.9542,3662.0
2021-11-19 10:55:00,197.62,197.9,197.49,197.76,3847.0,192.0124,192.2845,191.8861,192.1485,3847.0
2021-11-19 11:00:00,197.71,198.19,197.67,198.19,2551.0,192.0999,192.5663,192.061,192.5663,2551.0
2021-11-19 11:05:00,198.15,198.38,198.07,198.13,9647.0,192.5274,192.7509,192.4497,192.508,9647.0
2021-11-19 11:10:00,198.29,198.49,198.05,198.12,2339.0,192.6634,192.8578,192.4302,192.4983,2339.0
2021-11-19 11:15:00,198.04,198.08,197.59,197.97,5898.0,192.4205,192.4594,191.9833,192.3525,5898.0
2021-11-19 11:20:00,197.84,197.89,197.71,197.71,2308.0,192.2262,192.2748,192.0999,192.0999,2308.0
2021-11-19 11:25:00,197.83,197.87,197.44,197.44,4946.0,192.2165,192.2554,191.8376,191.8376,4946.0
2021-11-19 11:30:00,197.43,197.79,197.36,197.69,5165.0,191.8278,192.1776,191.7598,192.0805,5165.0
2021-11-19 11:35:00,197.78,197.98,197.62,197.82,2108.0,192.1679,192.3622,192.0124,192.2068,2108.0
2021-11-19 11:40:00,197.88,198.0,197.66,197.67,3313.0,192.2651,192.3817,192.0513,192.061,3313.0
2021-11-19 11:45:00,197.74,198.0,197.63,197.65,3114.0,192.129,192.3817,192.0222,192.0416,3114.0
2021-11-19 11:50:00,197.7,197.7,197.61,197.63,1444.0,192.0902,192.0902,192.0027,192.0222,1444.0
2021-11-19 11:55:00,197.75,197.82,197.7,197.81,2148.0,192.1388,192.2068,192.0902,192.1971,2148.0
2021-11-19 12:00:00,197.82,198.12,197.77,197.98,8387.0,192.2068,192.4983,192.1582,192.3622,8387.0
2021-11-19 12:05:00,197.89,197.95,197.79,197.88,2879.0,192.2748,192.3331,192.1776,192.2651,2879.0
2021-11-19 12:10:00,197.88,197.9,197.76,197.82,2408.0,192.2651,192.2845,192.1485,192.2068,2408.0
2021-11-19 12:15:00,197.89,198.05,197.89,197.89,3246.0,192.2748,192.4302,192.2748,192.2748,3246.0
2021-11-19 12:20:00,197.89,197.98,197.71,197.75,4711.0,192.2748,192.3622,192.0999,192.1388,4711.0
2021-11-19 12:25:00,197.72,197.79,197.7,197.7,4215.0,192.1096,192.1776,192.0902,192.0902,4215.0
2021-11-19 12:30:00,197.7,198.39,197.61,198.11,8398.0,192.0902,192.7606,192.0027,192.4885,8398.0
2021-11-19 12:35:00,198.06,198.12,197.87,198.09,5152.0,192.44,192.4983,192.2554,192.4691,5152.0
2021-11-19 12:40:00,198.1,198.12,197.92,197.96,3211.0,192.4788,192.4983,192.3039,192.3428,3211.0
2021-11-19 12:45:00,197.97,198.03,197.76,197.76,2334.0,192.3525,192.4108,192.1485,192.1485,2334.0
2021-11-19 12:50:00,197.77,197.88,197.76,197.84,1501.0,192.1582,192.2651,192.1485,192.2262,1501.0
2021-11-19 12:55:00,197.82,197.84,197.52,197.55,3663.0,192.2068,192.2262,191.9153,191.9444,3663.0
2021-11-19 13:00:00,197.56,197.56,197.45,197.45,2001.0,191.9542,191.9542,191.8473,191.8473,2001.0
2021-11-19 13:05:00,197.48,197.53,197.43,197.53,3667.0,191.8764,191.925,191.8278,191.925,3667.0
2021-11-19 13:10:00,197.52,197.81,197.34,197.38,3619.0,191.9153,192.1971,191.7404,191.7793,3619.0
2021-11-19 13:15:00,197.41,197.51,197.31,197.51,2637.0,191.8084,191.9056,191.7112,191.9056,2637.0
2021-11-19 13:20:00,197.62,197.62,197.54,197.56,2128.0,192.0124,192.0124,191.9347,191.9542,2128.0
2021-11-19 13:25:00,197.49,197.55,197.3,197.38,4162.0,191.8861,191.9444,191.7015,191.7793,4162.0
2021-11-19 13:30:00,197.45,197.5,197.36,197.5,2622.0,191.8473,191.8959,191.7598,191.8959,2622.0
2021-11-19 13:35:00,197.46,197.55,197.32,197.33,3061.0,191.857,191.9444,191.721,191.7307,3061.0
2021-11-19 13:40:00,197.32,197.32,196.89,196.96,6496.0,191.721,191.721,191.3032,191.3712,6496.0
2021-11-19 13:45:00,196.86,197.05,196.86,197.04,846.0,191.274,191.4586,191.274,191.4489,846.0
2021-11-19 13:50:00,197.13,197.45,197.1,197.44,3319.0,191.5364,191.8473,191.5072,191.8376,3319.0
2021-11-19 13:55:00,197.45,197.5,197.3,197.3,1707.0,191.8473,191.8959,191.7015,191.7015,1707.0
2021-11-19 14:00:00,197.35,197.46,197.32,197.37,2303.0,191.7501,191.857,191.721,191.7695,2303.0
2021-11-19 14:05:00,197.42,197.49,197.4,197.41,2908.0,191.8181,191.8861,191.7987,191.8084,2908.0
2021-11-19 14:10:00,197.43,197.47,197.31,197.37,3363.0,191.8278,191.8667,191.7112,191.7695,3363.0
2021-11-19 14:15:00,197.31,197.49,197.3,197.34,4925.0,191.7112,191.8861,191.7015,191.7404,4925.0
2021-11-19 14:20:00,197.32,197.32,197.25,197.25,1410.0,191.721,191.721,191.6529,191.6529,1410.0
2021-11-19 14:25:00,197.22,197.23,196.67,196.73,6332.0,191.6238,191.6335,191.0894,191.1477,6332.0
2021-11-19 14:30:00,196.72,196.76,196.49,196.62,3352.0,191.138,191.1769,190.9145,191.0408,3352.0
2021-11-19 14:35:00,196.57,196.57,196.23,196.27,9976.0,190.9922,190.9922,190.6619,190.7008,9976.0
2021-11-19 14:40:00,196.36,196.46,196.12,196.25,10090.0,190.7882,190.8854,190.555,190.6813,10090.0
2021-11-19 14:45:00,196.27,196.45,196.22,196.27,8706.0,190.7008,190.8756,190.6522,190.7008,8706.0
2021-11-19 14:50:00,196.27,196.39,196.26,196.3,5939.0,190.7008,190.8173,190.691,190.7299,5939.0
2021-11-19 14:55:00,196.33,196.36,196.05,196.08,4299.0,190.7591,190.7882,190.487,190.5161,4299.0
2021-11-19 15:00:00,196.08,196.34,196.06,196.3,7397.0,190.5161,190.7688,190.4967,190.7299,7397.0
2021-11-19 15:05:00,196.27,196.35,196.15,196.31,4718.0,190.7008,190.7785,190.5842,190.7396,4718.0
2021-11-19 15:10:00,196.3,196.37,196.26,196.34,6789.0,190.7299,190.7979,190.691,190.7688,6789.0
2021-11-19 15:15:00,196.37,196.38,196.17,196.18,4878.0,190.7979,190.8076,190.6036,190.6133,4878.0
2021-11-19 15:20:00,196.14,196.14,195.78,195.9,9565.0,190.5744,190.5744,190.2247,190.3413,9565.0
2021-11-19 15:25:00,195.89,195.98,195.77,195.97,6782.0,190.3315,190.419,190.2149,190.4093,6782.0
2021-11-19 15:30:00,195.94,196.2,195.92,196.13,12554.0,190.3801,190.6327,190.3607,190.5647,12554.0
2021-11-19 15:35:00,196.18,196.22,195.83,195.83,12299.0,190.6133,190.6522,190.2732,190.2732,12299.0
2021-11-19 15:40:00,195.84,195.98,195.81,195.98,12112.0,190.283,190.419,190.2538,190.419,12112.0
2021-11-19 15:45:00,196.01,196.16,195.9,196.04,14175.0,190.4481,190.5939,190.3413,190.4773,14175.0
2021-11-19 15:50:00,195.99,196.0,195.92,195.96,25424.0,190.4287,190.4384,190.3607,190.3996,25424.0
2021-11-19 15:55:00,195.94,196.25,195.89,196.15,46771.0,190.3801,190.6813,190.3315,190.5842,46771.0
2021-11-22 09:30:00,196.77,197.77,196.77,197.66,10916.0,191.1866,192.1582,191.1866,192.0513,10916.0
2021-11-22 09:35:00,197.93,198.51,197.61,198.26,6203.0,192.3137,192.8772,192.0027,192.6343,6203.0
2021-11-22 09:40:00,198.02,198.2,197.38,197.58,2500.0,192.4011,192.576,191.7793,191.9736,2500.0
2021-11-22 09:45:00,197.83,198.17,197.43,198.17,4901.0,192.2165,192.5468,191.8278,192.5468,4901.0
2021-11-22 09:50:00,198.18,198.31,197.86,197.91,3490.0,192.5566,192.6829,192.2456,192.2942,3490.0
2021-11-22 09:55:00,197.86,198.59,197.78,198.29,4188.0,192.2456,192.9549,192.1679,192.6634,4188.0
2021-11-22 10:00:00,198.43,200.15,198.43,199.97,7750.0,192.7995,194.4707,192.7995,194.2958,7750.0
2021-11-22 10:05:00,199.76,199.76,199.37,199.49,7303.0,194.0917,194.0917,193.7128,193.8294,7303.0
2021-11-22 10:10:00,199.31,199.36,198.88,198.88,2901.0,193.6545,193.7031,193.2367,193.2367,2901.0
2021-11-22 10:15:00,198.73,198.79,198.3,198.38,2602.0,193.091,193.1492,192.6732,192.7509,2602.0
2021-11-22 10:20:00,198.23,198.59,198.19,198.59,2500.0,192.6051,192.9549,192.5663,192.9549,2500.0
2021-11-22 10:25:00,198.68,198.72,198.11,198.23,2945.0,193.0424,193.0812,192.4885,192.6051,2945.0
2021-11-22 10:30:00,198.35,198.84,198.35,198.83,3900.0,192.7217,193.1978,192.7217,193.1881,3900.0
2021-11-22 10:35:00,198.71,198.94,198.71,198.85,1959.0,193.0715,193.295,193.0715,193.2075,1959.0
2021-11-22 10:40:00,198.81,198.96,198.72,198.95,2587.0,193.1687,193.3144,193.0812,193.3047,2587.0
2021-11-22 10:45:00,198.93,198.93,198.32,198.4,2396.0,193.2853,193.2853,192.6926,192.7703,2396.0
2021-11-22 10:50:00,198.3,198.42,198.0,198.01,1798.0,192.6732,192.7897,192.3817,192.3914,1798.0
2021-11-22 10:55:00,198.0,198.72,197.97,198.72,4159.0,192.3817,193.0812,192.3525,193.0812,4159.0
2021-11-22 11:00:00,198.98,198.98,198.43,198.84,3270.0,193.3339,193.3339,192.7995,193.1978,3270.0
2021-11-22 11:05:00,198.97,198.97,198.56,198.75,2096.0,193.3241,193.3241,192.9258,193.1104,2096.0
2021-11-22 11:10:00,198.84,198.84,198.53,198.65,4932.0,193.1978,193.1978,192.8966,193.0132,4932.0
2021-11-22 11:15:00,198.65,198.89,198.65,198.86,9284.0,193.0132,193.2464,193.0132,193.2173,9284.0
2021-11-22 11:20:00,198.78,199.19,198.73,199.08,1968.0,193.1395,193.5379,193.091,193.431,1968.0
2021-11-22 11:25:00,199.12,199.28,198.87,199.28,4180.0,193.4699,193.6253,193.227,193.6253,4180.0
2021-11-22 11:30:00,199.2,199.54,198.9,199.54,6769.0,193.5476,193.878,193.2561,193.878,6769.0
2021-11-22 11:35:00,199.64,199.83,199.4,199.83,2102.0,193.9751,194.1597,193.7419,194.1597,2102.0
2021-11-22 11:40:00,199.62,199.65,199.31,199.32,2801.0,193.9557,193.9848,193.6545,193.6642,2801.0
2021-11-22 11:45:00,199.55,199.55,199.22,199.47,7822.0,193.8877,193.8877,193.567,193.81,7822.0
2021-11-22 11:50:00,199.38,199.6,199.3,199.45,12159.0,193.7225,193.9363,193.6448,193.7905,12159.0
2021-11-22 11:55:00,199.4,199.48,199.17,199.41,17718.0,193.7419,193.8197,193.5185,193.7517,17718.0
2021-11-22 12:00:00,199.33,199.51,199.16,199.31,9205.0,193.6739,193.8488,193.5087,193.6545,9205.0
2021-11-22 12:05:00,199.44,199.8,199.42,199.78,2614.0,193.7808,194.1306,193.7614,194.1112,2614.0
2021-11-22 12:10:00,199.92,200.21,199.65,199.68,23626.0,194.2472,194.529,193.9848,194.014,23626.0
2021-11-22 12:15:00,199.77,200.11,199.71,199.9,28590.0,194.1014,194.4318,194.0431,194.2278,28590.0
2021-11-22 12:20:00,199.9,200.14,199.9,200.1,2200.0,194.2278,194.4609,194.2278,194.4221,2200.0
2021-11-22 12:25:00,199.85,200.14,199.85,200.06,5800.0,194.1792,194.4609,194.1792,194.3832,5800.0
2021-11-22 12:30:00,199.96,199.96,199.59,199.59,3231.0,194.286,194.286,193.9265,193.9265,3231.0
2021-11-22 12:35:00,199.64,200.01,199.63,200.0,4260.0,193.9751,194.3346,193.9654,194.3249,4260.0
2021-11-22 12:40:00,200.14,200.29,200.13,200.22,2100.0,194.4609,194.6067,194.4512,194.5387,2100.0
2021-11-22 12:45:00,200.17,200.34,200.13,200.34,3521.0,194.4901,194.6553,194.4512,194.6553,3521.0
2021-11-22 12:50:00,200.29,200.51,200.25,200.38,3317.0,194.6067,194.8204,194.5678,194.6941,3317.0
2021-11-22 12:55:00,200.38,200.57,200.32,200.48,5337.0,194.6941,194.8787,194.6358,194.7913,5337.0
2021-11-22 13:00:00,200.44,201.08,200.44,201.04,5262.0,194.7524,195.3743,194.7524,195.3354,5262.0
2021-11-22 13:05:00,201.03,201.04,200.53,200.6,2675.0,195.3257,195.3354,194.8399,194.9079,2675.0
2021-11-22 13:10:00,200.64,200.78,200.58,200.78,2628.0,194.9468,195.0828,194.8885,195.0828,2628.0
2021-11-22 13:15:00,200.81,200.81,200.56,200.62,2350.0,195.1119,195.1119,194.869,194.9273,2350.0
2021-11-22 13:20:00,200.64,200.64,200.16,200.17,2900.0,194.9468,194.9468,194.4804,194.4901,2900.0
2021-11-22 13:25:00,200.26,200.26,199.94,200.02,4225.0,194.5775,194.5775,194.2666,194.3443,4225.0
2021-11-22 13:30:00,200.0,200.29,199.92,200.25,5562.0,194.3249,194.6067,194.2472,194.5678,5562.0
2021-11-22 13:35:00,200.25,200.25,200.03,200.03,2308.0,194.5678,194.5678,194.3541,194.3541,2308.0
2021-11-22 13:40:00,200.06,200.12,199.8,199.89,1803.0,194.3832,194.4415,194.1306,194.218,1803.0
2021-11-22 13:45:00,199.82,199.82,199.56,199.73,2224.0,194.15,194.15,193.8974,194.0626,2224.0
2021-11-22 13:50:00,199.69,199.69,199.54,199.56,1300.0,194.0237,194.0237,193.878,193.8974,1300.0
2021-11-22 13:55:00,199.57,199.8,199.57,199.76,1220.0,193.9071,194.1306,193.9071,194.0917,1220.0
2021-11-22 14:00:00,199.73,199.85,199.7,199.76,10181.0,194.0626,194.1792,194.0334,194.0917,10181.0
2021-11-22 14:05:00,199.52,199.52,199.36,199.44,1200.0,193.8585,193.8585,193.7031,193.7808,1200.0
2021-11-22 14:10:00,199.46,199.47,199.36,199.47,3900.0,193.8002,193.81,193.7031,193.81,3900.0
2021-11-22 14:15:00,199.39,199.57,198.97,198.97,69958.0,193.7322,193.9071,193.3241,193.3241,69958.0
2021-11-22 14:20:00,199.0,199.07,198.99,199.03,2304.0,193.3533,193.4213,193.3436,193.3824,2304.0
2021-11-22 14:25:00,199.0,199.08,198.99,199.06,3053.0,193.3533,193.431,193.3436,193.4116,3053.0
2021-11-22 14:30:00,199.02,199.21,198.99,199.21,3246.0,193.3727,193.5573,193.3436,193.5573,3246.0
2021-11-22 14:35:00,199.2,199.53,199.2,199.44,1957.0,193.5476,193.8683,193.5476,193.7808,1957.0
2021-11-22 14:40:00,199.44,199.44,199.23,199.36,2460.0,193.7808,193.7808,193.5768,193.7031,2460.0
2021-11-22 14:45:00,199.29,199.3,198.97,199.15,5423.0,193.6351,193.6448,193.3241,193.499,5423.0
2021-11-22 14:50:00,199.07,199.42,198.97,199.42,4582.0,193.4213,193.7614,193.3241,193.7614,4582.0
2021-11-22 14:55:00,199.39,199.51,199.35,199.41,1300.0,193.7322,193.8488,193.6934,193.7517,1300.0
2021-11-22 15:00:00,199.41,199.48,199.27,199.46,4200.0,193.7517,193.8197,193.6156,193.8002,4200.0
2021-11-22 15:05:00,199.4,199.51,199.33,199.51,1516.0,193.7419,193.8488,193.6739,193.8488,1516.0
2021-11-22 15:10:00,199.66,199.7,199.54,199.6,4597.0,193.9946,194.0334,193.878,193.9363,4597.0
2021-11-22 15:15:00,199.59,199.59,199.21,199.21,2821.0,193.9265,193.9265,193.5573,193.5573,2821.0
2021-11-22 15:20:00,199.21,199.42,199.2,199.42,2216.0,193.5573,193.7614,193.5476,193.7614,2216.0
2021-11-22 15:25:00,199.36,199.41,199.17,199.19,3214.0,193.7031,193.7517,193.5185,193.5379,3214.0
2021-11-22 15:30:00,199.19,199.48,199.0,199.47,5422.0,193.5379,193.8197,193.3533,193.81,5422.0
2021-11-22 15:35:00,199.47,199.7,199.47,199.49,8526.0,193.81,194.0334,193.81,193.8294,8526.0
2021-11-22 15:40:00,199.47,199.58,199.16,199.25,6868.0,193.81,193.9168,193.5087,193.5962,6868.0
2021-11-22 15:45:00,199.2,199.23,198.9,198.9,7812.0,193.5476,193.5768,193.2561,193.2561,7812.0
2021-11-22 15:50:00,198.88,198.92,198.22,198.46,17723.0,193.2367,193.2756,192.5954,192.8286,17723.0
2021-11-22 15:55:00,198.45,198.46,198.05,198.13,43984.0,192.8189,192.8286,192.4302,192.508,43984.0
2021-11-23 09:30:00,199.3,199.3,198.51,198.54,6394.0,193.6448,193.6448,192.8772,192.9063,6394.0
2021-11-23 09:35:00,198.61,198.79,197.84,198.11,1167.0,192.9744,193.1492,192.2262,192.4885,1167.0
2021-11-23 09:40:00,198.62,199.36,198.62,199.36,200.0,192.9841,193.7031,192.9841,193.7031,200.0
2021-11-23 09:45:00,199.5,199.5,198.75,198.93,1300.0,193.8391,193.8391,193.1104,193.2853,1300.0
2021-11-23 09:50:00,199.12,200.0,199.07,200.0,2500.0,193.4699,194.3249,193.4213,194.3249,2500.0
2021-11-23 09:55:00,199.98,200.38,199.7,199.7,4905.0,194.3055,194.6941,194.0334,194.0334,4905.0
2021-11-23 10:00:00,199.72,199.79,198.83,199.58,1500.0,194.0529,194.1209,193.1881,193.9168,1500.0
2021-11-23 10:05:00,199.54,199.7,198.98,198.98,1500.0,193.878,194.0334,193.3339,193.3339,1500.0
2021-11-23 10:10:00,199.17,199.18,198.58,198.65,6272.0,193.5185,193.5282,192.9452,193.0132,6272.0
2021-11-23 10:15:00,198.75,198.75,198.28,198.4,1502.0,193.1104,193.1104,192.6537,192.7703,1502.0
2021-11-23 10:20:00,198.32,198.57,198.15,198.42,981.0,192.6926,192.9355,192.5274,192.7897,981.0
2021-11-23 10:25:00,198.34,198.4,198.13,198.4,2638.0,192.712,192.7703,192.508,192.7703,2638.0
2021-11-23 10:30:00,198.07,198.17,197.85,198.17,1557.0,192.4497,192.5468,192.2359,192.5468,1557.0
2021-11-23 10:35:00,198.08,198.36,198.06,198.27,2208.0,192.4594,192.7315,192.44,192.644,2208.0
2021-11-23 10:40:00,198.19,198.34,198.19,198.25,600.0,192.5663,192.712,192.5663,192.6246,600.0
2021-11-23 10:45:00,198.44,198.8,198.44,198.8,4157.0,192.8092,193.159,192.8092,193.159,4157.0
2021-11-23 10:50:00,198.84,199.07,198.81,198.87,4811.0,193.1978,193.4213,193.1687,193.227,4811.0
2021-11-23 10:55:00,198.86,198.86,198.1,198.1,3758.0,193.2173,193.2173,192.4788,192.4788,3758.0
2021-11-23 11:00:00,198.13,198.56,198.03,198.26,32656.0,192.508,192.9258,192.4108,192.6343,32656.0
2021-11-23 11:05:00,198.33,198.37,197.5,197.5,5941.0,192.7023,192.7412,191.8959,191.8959,5941.0
2021-11-23 11:10:00,197.25,197.8,197.25,197.7,8405.0,191.6529,192.1873,191.6529,192.0902,8405.0
2021-11-23 11:15:00,197.79,197.81,197.55,197.67,2300.0,192.1776,192.1971,191.9444,192.061,2300.0
2021-11-23 11:20:00,197.76,198.29,197.76,197.98,8274.0,192.1485,192.6634,192.1485,192.3622,8274.0
2021-11-23 11:25:00,197.98,198.26,197.98,198.26,1001.0,192.3622,192.6343,192.3622,192.6343,1001.0
2021-11-23 11:30:00,198.28,198.7,198.23,198.23,2900.0,192.6537,193.0618,192.6051,192.6051,2900.0
2021-11-23 11:35:00,198.0,198.21,197.95,198.21,829.0,192.3817,192.5857,192.3331,192.5857,829.0
2021-11-23 11:40:00,198.23,198.5,198.18,198.18,2033.0,192.6051,192.8675,192.5566,192.5566,2033.0
2021-11-23 11:45:00,198.28,199.06,198.17,198.82,3038.0,192.6537,193.4116,192.5468,193.1784,3038.0
2021-11-23 11:50:00,198.96,199.0,198.85,198.9,1504.0,193.3144,193.3533,193.2075,193.2561,1504.0
2021-11-23 11:55:00,199.01,199.02,198.69,198.69,1111.0,193.363,193.3727,193.0521,193.0521,1111.0
2021-11-23 12:00:00,198.72,198.72,198.36,198.38,1920.0,193.0812,193.0812,192.7315,192.7509,1920.0
2021-11-23 12:05:00,198.44,198.54,198.4,198.51,2462.0,192.8092,192.9063,192.7703,192.8772,2462.0
2021-11-23 12:10:00,198.53,198.64,198.4,198.4,1325.0,192.8966,193.0035,192.7703,192.7703,1325.0
2021-11-23 12:15:00,198.39,198.42,198.3,198.35,1000.0,192.7606,192.7897,192.6732,192.7217,1000.0
2021-11-23 12:20:00,198.47,198.86,198.47,198.86,1819.0,192.8383,193.2173,192.8383,193.2173,1819.0
2021-11-23 12:25:00,198.93,199.13,198.91,199.13,1655.0,193.2853,193.4796,193.2658,193.4796,1655.0
2021-11-23 12:30:00,198.89,198.89,198.6,198.65,1700.0,193.2464,193.2464,192.9646,193.0132,1700.0
2021-11-23 12:35:00,198.61,198.75,198.6,198.67,450.0,192.9744,193.1104,192.9646,193.0327,450.0
2021-11-23 12:40:00,198.62,198.76,198.62,198.76,500.0,192.9841,193.1201,192.9841,193.1201,500.0
2021-11-23 12:45:00,198.7,198.7,198.62,198.7,1100.0,193.0618,193.0618,192.9841,193.0618,1100.0
2021-11-23 12:50:00,198.66,198.76,198.59,198.7,1500.0,193.0229,193.1201,192.9549,193.0618,1500.0
2021-11-23 12:55:00,198.76,198.76,198.62,198.69,900.0,193.1201,193.1201,192.9841,193.0521,900.0
2021-11-23 13:00:00,198.69,198.93,198.69,198.93,1127.0,193.0521,193.2853,193.0521,193.2853,1127.0
2021-11-23 13:05:00,198.79,198.89,198.7,198.7,1905.0,193.1492,193.2464,193.0618,193.0618,1905.0
2021-11-23 13:10:00,198.55,198.86,198.55,198.86,1218.0,192.9161,193.2173,192.9161,193.2173,1218.0
2021-11-23 13:15:00,199.02,199.02,198.77,198.78,820.0,193.3727,193.3727,193.1298,193.1395,820.0
2021-11-23 13:20:00,198.72,198.85,198.62,198.85,600.0,193.0812,193.2075,192.9841,193.2075,600.0
2021-11-23 13:25:00,198.92,199.01,198.88,199.01,1600.0,193.2756,193.363,193.2367,193.363,1600.0
2021-11-23 13:30:00,198.96,199.06,198.87,198.87,2045.0,193.3144,193.4116,193.227,193.227,2045.0
2021-11-23 13:35:00,198.86,199.01,198.85,199.01,2100.0,193.2173,193.363,193.2075,193.363,2100.0
2021-11-23 13:40:00,198.95,199.03,198.95,198.98,751.0,193.3047,193.3824,193.3047,193.3339,751.0
2021-11-23 13:45:00,198.91,199.02,198.9,198.91,1000.0,193.2658,193.3727,193.2561,193.2658,1000.0
2021-11-23 13:50:00,199.04,199.4,199.04,199.4,901.0,193.3922,193.7419,193.3922,193.7419,901.0
2021-11-23 13:55:00,199.37,199.37,199.05,199.08,1577.0,193.7128,193.7128,193.4019,193.431,1577.0
2021-11-23 14:00:00,199.11,199.11,198.86,198.86,1508.0,193.4602,193.4602,193.2173,193.2173,1508.0
2021-11-23 14:05:00,198.9,199.14,198.9,199.14,768.0,193.2561,193.4893,193.2561,193.4893,768.0
2021-11-23 14:10:00,199.14,199.31,199.13,199.19,1733.0,193.4893,193.6545,193.4796,193.5379,1733.0
2021-11-23 14:15:00,199.06,199.16,199.01,199.01,2001.0,193.4116,193.5087,193.363,193.363,2001.0
2021-11-23 14:20:00,199.08,199.31,199.08,199.29,1100.0,193.431,193.6545,193.431,193.6351,1100.0
2021-11-23 14:25:00,199.34,199.34,199.22,199.22,1023.0,193.6836,193.6836,193.567,193.567,1023.0
2021-11-23 14:30:00,199.23,199.28,198.92,198.94,1524.0,193.5768,193.6253,193.2756,193.295,1524.0
2021-11-23 14:35:00,198.97,199.15,198.91,199.08,2000.0,193.3241,193.499,193.2658,193.431,2000.0
2021-11-23 14:40:00,199.19,199.31,199.19,199.23,1220.0,193.5379,193.6545,193.5379,193.5768,1220.0
2021-11-23 14:45:00,199.44,199.56,199.36,199.45,2320.0,193.7808,193.8974,193.7031,193.7905,2320.0
2021-11-23 14:50:00,199.53,199.6,199.34,199.53,1847.0,193.8683,193.9363,193.6836,193.8683,1847.0
2021-11-23 14:55:00,199.48,199.71,199.38,199.38,5004.0,193.8197,194.0431,193.7225,193.7225,5004.0
2021-11-23 15:00:00,199.42,199.42,199.22,199.26,1300.0,193.7614,193.7614,193.567,193.6059,1300.0
2021-11-23 15:05:00,199.24,199.33,199.2,199.2,517.0,193.5865,193.6739,193.5476,193.5476,517.0
2021-11-23 15:10:00,199.18,199.24,199.14,199.22,924.0,193.5282,193.5865,193.4893,193.567,924.0
2021-11-23 15:15:00,199.25,199.51,199.19,199.49,3001.0,193.5962,193.8488,193.5379,193.8294,3001.0
2021-11-23 15:20:00,199.48,199.69,199.47,199.66,5450.0,193.8197,194.0237,193.81,193.9946,5450.0
2021-11-23 15:25:00,199.7,199.78,199.61,199.61,1260.0,194.0334,194.1112,193.946,193.946,1260.0
2021-11-23 15:30:00,199.58,199.69,199.56,199.64,1469.0,193.9168,194.0237,193.8974,193.9751,1469.0
2021-11-23 15:35:00,199.64,199.89,199.57,199.89,4474.0,193.9751,194.218,193.9071,194.218,4474.0
2021-11-23 15:40:00,199.88,200.03,199.8,199.93,5842.0,194.2083,194.3541,194.1306,194.2569,5842.0
2021-11-23 15:45:00,199.93,199.95,199.8,199.81,5935.0,194.2569,194.2763,194.1306,194.1403,5935.0
2021-11-23 15:50:00,199.92,200.11,199.88,200.0,8651.0,194.2472,194.4318,194.2083,194.3249,8651.0
2021-11-23 15:55:00,200.01,200.18,199.96,199.99,28389.0,194.3346,194.4998,194.286,194.3152,28389.0
2021-11-24 09:30:00,199.47,200.49,198.61,200.49,7961.0,193.81,194.801,192.9744,194.801,7961.0
2021-11-24 09:35:00,200.17,200.17,199.58,199.58,1185.0,194.4901,194.4901,193.9168,193.9168,1185.0
2021-11-24 09:40:00,200.1,200.39,199.9,200.39,3071.0,194.4221,194.7038,194.2278,194.7038,3071.0
2021-11-24 09:45:00,200.46,200.54,200.02,200.12,2973.0,194.7719,194.8496,194.3443,194.4415,2973.0
2021-11-24 09:50:00,200.09,200.11,199.41,200.11,2122.0,194.4124,194.4318,193.7517,194.4318,2122.0
2021-11-24 09:55:00,199.83,200.44,199.68,200.38,7864.0,194.1597,194.7524,194.014,194.6941,7864.0
2021-11-24 10:00:00,200.15,200.85,200.15,200.76,8198.0,194.4707,195.1508,194.4707,195.0633,8198.0
2021-11-24 10:05:00,200.65,200.65,200.49,200.5,400.0,194.9565,194.9565,194.801,194.8107,400.0
2021-11-24 10:10:00,200.48,200.73,200.4,200.52,4633.0,194.7913,195.0342,194.7136,194.8302,4633.0
2021-11-24 10:15:00,200.52,201.0,200.5,200.95,6900.0,194.8302,195.2965,194.8107,195.248,6900.0
2021-11-24 10:20:00,200.84,201.13,200.48,200.61,2204.0,195.1411,195.4229,194.7913,194.9176,2204.0
2021-11-24 10:25:00,200.68,200.99,200.68,200.99,2810.0,194.9856,195.2868,194.9856,195.2868,2810.0
2021-11-24 10:30:00,201.03,201.11,200.89,200.99,956.0,195.3257,195.4034,195.1897,195.2868,956.0
2021-11-24 10:35:00,201.09,201.2,201.01,201.18,1200.0,195.384,195.4909,195.3063,195.4714,1200.0
2021-11-24 10:40:00,201.2,201.29,201.03,201.22,2600.0,195.4909,195.5783,195.3257,195.5103,2600.0
2021-11-24 10:45:00,201.28,201.28,200.85,201.06,1802.0,195.5686,195.5686,195.1508,195.3548,1802.0
2021-11-24 10:50:00,201.08,201.26,201.03,201.03,1428.0,195.3743,195.5492,195.3257,195.3257,1428.0
2021-11-24 10:55:00,200.95,201.36,200.88,201.25,5366.0,195.248,195.6463,195.1799,195.5394,5366.0
2021-11-24 11:00:00,201.37,201.48,201.26,201.33,960.0,195.656,195.7629,195.5492,195.6172,960.0
2021-11-24 11:05:00,201.4,201.91,201.4,201.91,2583.0,195.6852,196.1807,195.6852,196.1807,2583.0
2021-11-24 11:10:00,201.85,201.85,201.29,201.29,2177.0,196.1224,196.1224,195.5783,195.5783,2177.0
2021-11-24 11:15:00,201.34,201.42,201.32,201.42,1104.0,195.6269,195.7046,195.6075,195.7046,1104.0
2021-11-24 11:20:00,201.25,201.25,201.15,201.15,740.0,195.5394,195.5394,195.4423,195.4423,740.0
2021-11-24 11:25:00,201.0,201.21,200.87,201.17,2652.0,195.2965,195.5006,195.1702,195.4617,2652.0
2021-11-24 11:30:00,201.14,201.28,200.9,201.19,8244.0,195.4326,195.5686,195.1994,195.4811,8244.0
2021-11-24 11:35:00,201.2,201.3,201.19,201.3,500.0,195.4909,195.588,195.4811,195.588,500.0
2021-11-24 11:40:00,201.36,201.36,201.2,201.31,4675.0,195.6463,195.6463,195.4909,195.5977,4675.0
2021-11-24 11:45:00,201.45,201.47,201.34,201.44,1400.0,195.7338,195.7532,195.6269,195.7241,1400.0
2021-11-24 11:50:00,201.63,201.81,201.62,201.72,2300.0,195.9087,196.0836,195.8989,195.9961,2300.0
2021-11-24 11:55:00,201.72,201.72,201.45,201.52,1568.0,195.9961,195.9961,195.7338,195.8018,1568.0
2021-11-24 12:00:00,201.46,201.47,201.4,201.47,2104.0,195.7435,195.7532,195.6852,195.7532,2104.0
2021-11-24 12:05:00,201.52,201.63,201.52,201.54,800.0,195.8018,195.9087,195.8018,195.8212,800.0
2021-11-24 12:10:00,201.36,201.46,201.24,201.31,2300.0,195.6463,195.7435,195.5297,195.5977,2300.0
2021-11-24 12:15:00,201.28,201.28,201.11,201.14,2123.0,195.5686,195.5686,195.4034,195.4326,2123.0
2021-11-24 12:20:00,201.15,201.15,201.0,201.05,900.0,195.4423,195.4423,195.2965,195.3451,900.0
2021-11-24 12:25:00,200.98,201.15,200.87,201.06,6198.0,195.2771,195.4423,195.1702,195.3548,6198.0
2021-11-24 12:30:00,200.99,201.06,200.86,201.02,7842.0,195.2868,195.3548,195.1605,195.316,7842.0
2021-11-24 12:35:00,200.97,201.16,200.86,201.16,7719.0,195.2674,195.452,195.1605,195.452,7719.0
2021-11-24 12:40:00,201.39,201.64,201.39,201.48,1300.0,195.6755,195.9184,195.6755,195.7629,1300.0
2021-11-24 12:45:00,201.45,201.45,201.29,201.35,1207.0,195.7338,195.7338,195.5783,195.6366,1207.0
2021-11-24 12:50:00,201.44,201.44,201.29,201.44,902.0,195.7241,195.7241,195.5783,195.7241,902.0
2021-11-24 12:55:00,201.4,201.5,201.36,201.5,1800.0,195.6852,195.7824,195.6463,195.7824,1800.0
2021-11-24 13:00:00,201.4,201.51,201.4,201.51,1707.0,195.6852,195.7921,195.6852,195.7921,1707.0
2021-11-24 13:05:00,201.51,201.56,201.33,201.4,1525.0,195.7921,195.8406,195.6172,195.6852,1525.0
2021-11-24 13:10:00,201.36,201.65,201.36,201.65,3364.0,195.6463,195.9281,195.6463,195.9281,3364.0
2021-11-24 13:15:00,201.62,201.62,201.32,201.37,1000.0,195.8989,195.8989,195.6075,195.656,1000.0
2021-11-24 13:20:00,201.32,201.45,201.29,201.45,2509.0,195.6075,195.7338,195.5783,195.7338,2509.0
2021-11-24 13:25:00,201.45,201.45,201.29,201.35,843.0,195.7338,195.7338,195.5783,195.6366,843.0
2021-11-24 13:30:00,201.35,201.35,201.21,201.27,1382.0,195.6366,195.6366,195.5006,195.5589,1382.0
2021-11-24 13:35:00,201.2,201.24,200.96,201.03,1947.0,195.4909,195.5297,195.2577,195.3257,1947.0
2021-11-24 13:40:00,201.0,201.21,201.0,201.21,700.0,195.2965,195.5006,195.2965,195.5006,700.0
2021-11-24 13:45:00,201.16,201.3,201.15,201.3,1142.0,195.452,195.588,195.4423,195.588,1142.0
2021-11-24 13:50:00,201.31,201.31,201.16,201.17,500.0,195.5977,195.5977,195.452,195.4617,500.0
2021-11-24 13:55:00,201.11,201.11,200.9,200.97,840.0,195.4034,195.4034,195.1994,195.2674,840.0
2021-11-24 14:00:00,200.97,201.12,200.95,201.07,2564.0,195.2674,195.4131,195.248,195.3646,2564.0
2021-11-24 14:05:00,200.95,200.95,200.75,200.8,5653.0,195.248,195.248,195.0536,195.1022,5653.0
2021-11-24 14:10:00,200.65,200.99,200.43,200.92,5154.0,194.9565,195.2868,194.7427,195.2188,5154.0
2021-11-24 14:15:00,201.1,201.22,201.04,201.22,1350.0,195.3937,195.5103,195.3354,195.5103,1350.0
2021-11-24 14:20:00,201.22,201.33,201.21,201.21,1821.0,195.5103,195.6172,195.5006,195.5006,1821.0
2021-11-24 14:25:00,201.2,201.2,200.99,200.99,400.0,195.4909,195.4909,195.2868,195.2868,400.0
2021-11-24 14:30:00,201.06,201.14,200.97,200.98,1610.0,195.3548,195.4326,195.2674,195.2771,1610.0
2021-11-24 14:35:00,201.0,201.16,200.99,201.11,3053.0,195.2965,195.452,195.2868,195.4034,3053.0
2021-11-24 14:40:00,201.07,201.34,201.07,201.34,710.0,195.3646,195.6269,195.3646,195.6269,710.0
2021-11-24 14:45:00,201.34,201.45,201.34,201.41,500.0,195.6269,195.7338,195.6269,195.6949,500.0
2021-11-24 14:50:00,201.5,201.5,201.4,201.4,855.0,195.7824,195.7824,195.6852,195.6852,855.0
2021-11-24 14:55:00,201.34,201.67,201.34,201.53,1506.0,195.6269,195.9475,195.6269,195.8115,1506.0
2021-11-24 15:00:00,201.36,201.36,201.18,201.24,800.0,195.6463,195.6463,195.4714,195.5297,800.0
2021-11-24 15:05:00,201.19,201.44,201.16,201.44,2143.0,195.4811,195.7241,195.452,195.7241,2143.0
2021-11-24 15:10:00,201.41,201.45,201.36,201.36,1716.0,195.6949,195.7338,195.6463,195.6463,1716.0
2021-11-24 15:15:00,201.29,201.38,201.28,201.32,1382.0,195.5783,195.6658,195.5686,195.6075,1382.0
2021-11-24 15:20:00,201.37,201.43,201.33,201.33,800.0,195.656,195.7143,195.6172,195.6172,800.0
2021-11-24 15:25:00,201.37,201.75,201.37,201.72,2260.0,195.656,196.0253,195.656,195.9961,2260.0
2021-11-24 15:30:00,201.73,201.73,201.17,201.17,3528.0,196.0058,196.0058,195.4617,195.4617,3528.0
2021-11-24 15:35:00,201.31,201.66,201.28,201.5,4700.0,195.5977,195.9378,195.5686,195.7824,4700.0
2021-11-24 15:40:00,201.49,201.49,200.99,200.99,6425.0,195.7726,195.7726,195.2868,195.2868,6425.0
2021-11-24 15:45:00,200.97,201.24,200.97,201.24,7969.0,195.2674,195.5297,195.2674,195.5297,7969.0
2021-11-24 15:50:00,201.19,201.62,201.19,201.62,17782.0,195.4811,195.8989,195.4811,195.8989,17782.0
2021-11-24 15:55:00,201.63,202.16,201.57,201.85,76019.0,195.9087,196.4236,195.8504,196.1224,76019.0
2021-11-26 09:30:00,197.44,197.99,196.31,197.14,9505.0,191.8376,192.3719,190.7396,191.5461,9505.0
2021-11-26 09:35:00,197.61,197.61,195.01,195.24,7508.0,192.0027,192.0027,189.4765,189.7,7508.0
2021-11-26 09:40:00,195.02,195.62,194.21,195.16,14986.0,189.4862,190.0692,188.6992,189.6223,14986.0
2021-11-26 09:45:00,194.9,195.25,194.23,194.56,6615.0,189.3696,189.7097,188.7186,189.0393,6615.0
2021-11-26 09:50:00,194.43,194.99,194.39,194.77,2900.0,188.913,189.4571,188.8741,189.2433,2900.0
2021-11-26 09:55:00,194.78,195.41,194.67,195.26,7654.0,189.253,189.8652,189.1462,189.7194,7654.0
2021-11-26 10:00:00,195.09,195.19,194.83,194.89,11614.0,189.5542,189.6514,189.3016,189.3599,11614.0
2021-11-26 10:05:00,194.66,195.72,194.66,195.57,3942.0,189.1364,190.1664,189.1364,190.0206,3942.0
2021-11-26 10:10:00,195.4,195.41,194.99,195.2,16584.0,189.8554,189.8652,189.4571,189.6611,16584.0
2021-11-26 10:15:00,195.0,195.24,194.65,194.96,5410.0,189.4668,189.7,189.1267,189.4279,5410.0
2021-11-26 10:20:00,194.9,196.59,194.84,196.37,2041.0,189.3696,191.0117,189.3113,190.7979,2041.0
2021-11-26 10:25:00,196.39,196.39,195.83,196.34,3455.0,190.8173,190.8173,190.2732,190.7688,3455.0
2021-11-26 10:30:00,196.37,196.76,196.09,196.74,2550.0,190.7979,191.1769,190.5259,191.1574,2550.0
2021-11-26 10:35:00,196.62,196.97,196.62,196.87,3349.0,191.0408,191.3809,191.0408,191.2837,3349.0
2021-11-26 10:40:00,196.86,197.0,196.42,196.79,11002.0,191.274,191.41,190.8465,191.206,11002.0
2021-11-26 10:45:00,196.79,197.13,196.31,197.06,3322.0,191.206,191.5364,190.7396,191.4683,3322.0
2021-11-26 10:50:00,196.99,196.99,196.45,196.83,1843.0,191.4003,191.4003,190.8756,191.2449,1843.0
2021-11-26 10:55:00,196.47,196.63,196.41,196.63,900.0,190.8951,191.0505,190.8368,191.0505,900.0
2021-11-26 11:00:00,196.49,196.62,196.25,196.62,8282.0,190.9145,191.0408,190.6813,191.0408,8282.0
2021-11-26 11:05:00,196.65,196.89,196.3,196.4,3748.0,191.07,191.3032,190.7299,190.8271,3748.0
2021-11-26 11:10:00,196.47,196.47,196.08,196.41,3663.0,190.8951,190.8951,190.5161,190.8368,3663.0
2021-11-26 11:15:00,196.22,196.22,195.73,195.79,1761.0,190.6522,190.6522,190.1761,190.2344,1761.0
2021-11-26 11:20:00,195.76,195.76,195.52,195.75,1400.0,190.2052,190.2052,189.972,190.1955,1400.0
2021-11-26 11:25:00,195.77,195.8,194.8,195.16,9795.0,190.2149,190.2441,189.2725,189.6223,9795.0
2021-11-26 11:30:00,195.22,195.23,194.93,195.05,1533.0,189.6805,189.6903,189.3988,189.5154,1533.0
2021-11-26 11:35:00,195.09,195.58,195.09,195.58,1683.0,189.5542,190.0303,189.5542,190.0303,1683.0
2021-11-26 11:40:00,195.65,195.98,195.53,195.93,3000.0,190.0983,190.419,189.9818,190.3704,3000.0
2021-11-26 11:45:00,195.86,196.34,195.86,196.3,2909.0,190.3024,190.7688,190.3024,190.7299,2909.0
2021-11-26 11:50:00,196.33,196.45,196.14,196.35,3802.0,190.7591,190.8756,190.5744,190.7785,3802.0
2021-11-26 11:55:00,196.44,196.49,196.19,196.47,4444.0,190.8659,190.9145,190.623,190.8951,4444.0
2021-11-26 12:00:00,196.81,196.99,196.61,196.61,2463.0,191.2254,191.4003,191.0311,191.0311,2463.0
2021-11-26 12:05:00,196.65,197.34,196.65,197.34,3485.0,191.07,191.7404,191.07,191.7404,3485.0
2021-11-26 12:10:00,197.39,197.58,197.27,197.44,3567.0,191.789,191.9736,191.6724,191.8376,3567.0
2021-11-26 12:15:00,197.47,197.47,197.1,197.31,2103.0,191.8667,191.8667,191.5072,191.7112,2103.0
2021-11-26 12:20:00,197.27,197.71,197.09,197.45,3817.0,191.6724,192.0999,191.4975,191.8473,3817.0
2021-11-26 12:25:00,197.64,197.97,197.64,197.91,2044.0,192.0319,192.3525,192.0319,192.2942,2044.0
2021-11-26 12:30:00,197.96,198.56,197.88,198.47,3058.0,192.3428,192.9258,192.2651,192.8383,3058.0
2021-11-26 12:35:00,198.42,198.82,198.39,198.6,9152.0,192.7897,193.1784,192.7606,192.9646,9152.0
2021-11-26 12:40:00,198.48,198.65,198.15,198.65,6238.0,192.848,193.0132,192.5274,193.0132,6238.0
2021-11-26 12:45:00,198.76,198.86,197.91,197.91,6791.0,193.1201,193.2173,192.2942,192.2942,6791.0
2021-11-26 12:50:00,197.72,197.72,196.64,196.75,9587.0,192.1096,192.1096,191.0603,191.1671,9587.0
2021-11-26 12:55:00,196.8,197.98,196.8,197.46,23682.0,191.2157,192.3622,191.2157,191.857,23682.0
2021-11-29 09:30:00,198.69,200.0,198.47,199.23,13745.0,193.0521,194.3249,192.8383,193.5768,13745.0
2021-11-29 09:35:00,199.28,200.7,199.28,200.09,7128.0,193.6253,195.0051,193.6253,194.4124,7128.0
2021-11-29 09:40:00,200.13,200.13,199.25,199.46,1155.0,194.4512,194.4512,193.5962,193.8002,1155.0
2021-11-29 09:45:00,199.3,199.52,198.88,199.22,6457.0,193.6448,193.8585,193.2367,193.567,6457.0
2021-11-29 09:50:00,199.17,199.17,198.6,198.92,4091.0,193.5185,193.5185,192.9646,193.2756,4091.0
2021-11-29 09:55:00,198.82,199.54,198.82,199.54,3668.0,193.1784,193.878,193.1784,193.878,3668.0
2021-11-29 10:00:00,199.34,199.83,199.24,199.28,2600.0,193.6836,194.1597,193.5865,193.6253,2600.0
2021-11-29 10:05:00,199.28,199.5,198.8,199.22,3143.0,193.6253,193.8391,193.159,193.567,3143.0
2021-11-29 10:10:00,199.24,199.45,199.14,199.15,3264.0,193.5865,193.7905,193.4893,193.499,3264.0
2021-11-29 10:15:00,199.14,199.78,198.7,199.78,4800.0,193.4893,194.1112,193.0618,194.1112,4800.0
2021-11-29 10:20:00,199.92,199.97,199.32,199.36,2602.0,194.2472,194.2958,193.6642,193.7031,2602.0
2021-11-29 10:25:00,199.39,199.39,198.74,198.74,1323.0,193.7322,193.7322,193.1007,193.1007,1323.0
2021-11-29 10:30:00,198.97,199.15,198.83,199.06,2783.0,193.3241,193.499,193.1881,193.4116,2783.0
2021-11-29 10:35:00,199.1,199.49,198.77,199.11,3684.0,193.4505,193.8294,193.1298,193.4602,3684.0
2021-11-29 10:40:00,199.16,199.16,198.81,199.12,2738.0,193.5087,193.5087,193.1687,193.4699,2738.0
2021-11-29 10:45:00,199.07,199.15,198.91,198.96,1206.0,193.4213,193.499,193.2658,193.3144,1206.0
2021-11-29 10:50:00,198.63,198.84,198.5,198.51,2509.0,192.9938,193.1978,192.8675,192.8772,2509.0
2021-11-29 10:55:00,198.53,198.66,198.34,198.56,2919.0,192.8966,193.0229,192.712,192.9258,2919.0
2021-11-29 11:00:00,198.63,199.25,198.63,199.25,2455.0,192.9938,193.5962,192.9938,193.5962,2455.0
2021-11-29 11:05:00,199.24,199.42,199.17,199.23,1365.0,193.5865,193.7614,193.5185,193.5768,1365.0
2021-11-29 11:10:00,199.33,199.48,199.22,199.48,2078.0,193.6739,193.8197,193.567,193.8197,2078.0
2021-11-29 11:15:00,199.55,199.55,199.12,199.12,1789.0,193.8877,193.8877,193.4699,193.4699,1789.0
2021-11-29 11:20:00,199.25,199.65,199.22,199.48,3050.0,193.5962,193.9848,193.567,193.8197,3050.0
2021-11-29 11:25:00,199.47,199.57,199.34,199.35,2147.0,193.81,193.9071,193.6836,193.6934,2147.0
2021-11-29 11:30:00,199.42,199.68,199.39,199.54,1933.0,193.7614,194.014,193.7322,193.878,1933.0
2021-11-29 11:35:00,199.54,199.93,199.54,199.93,950.0,193.878,194.2569,193.878,194.2569,950.0
2021-11-29 11:40:00,200.02,200.02,199.68,199.68,1217.0,194.3443,194.3443,194.014,194.014,1217.0
2021-11-29 11:45:00,199.73,199.76,199.63,199.68,2582.0,194.0626,194.0917,193.9654,194.014,2582.0
2021-11-29 11:50:00,199.6,199.67,199.45,199.45,1100.0,193.9363,194.0043,193.7905,193.7905,1100.0
2021-11-29 11:55:00,199.43,199.66,199.43,199.66,900.0,193.7711,193.9946,193.7711,193.9946,900.0
2021-11-29 12:00:00,199.69,199.84,199.69,199.84,500.0,194.0237,194.1695,194.0237,194.1695,500.0
2021-11-29 12:05:00,199.83,199.89,199.65,199.67,4171.0,194.1597,194.218,193.9848,194.0043,4171.0
2021-11-29 12:10:00,199.63,199.77,199.62,199.62,1531.0,193.9654,194.1014,193.9557,193.9557,1531.0
2021-11-29 12:15:00,199.6,199.88,199.55,199.88,1438.0,193.9363,194.2083,193.8877,194.2083,1438.0
2021-11-29 12:20:00,199.93,200.17,199.92,200.17,800.0,194.2569,194.4901,194.2472,194.4901,800.0
2021-11-29 12:25:00,200.05,200.12,199.91,199.91,1110.0,194.3735,194.4415,194.2375,194.2375,1110.0
2021-11-29 12:30:00,200.03,200.51,200.03,200.51,1200.0,194.3541,194.8204,194.3541,194.8204,1200.0
2021-11-29 12:35:00,200.39,200.4,200.39,200.4,1015.0,194.7038,194.7136,194.7038,194.7136,1015.0
2021-11-29 12:40:00,200.54,200.54,200.28,200.37,1234.0,194.8496,194.8496,194.597,194.6844,1234.0
2021-11-29 12:45:00,200.31,200.59,200.08,200.58,3461.0,194.6261,194.8982,194.4026,194.8885,3461.0
2021-11-29 12:50:00,200.6,200.7,200.49,200.7,2345.0,194.9079,195.0051,194.801,195.0051,2345.0
2021-11-29 12:55:00,200.87,200.87,200.61,200.67,8238.0,195.1702,195.1702,194.9176,194.9759,8238.0
2021-11-29 13:00:00,200.67,200.91,200.67,200.91,5126.0,194.9759,195.2091,194.9759,195.2091,5126.0
2021-11-29 13:05:00,200.78,200.84,200.66,200.84,816.0,195.0828,195.1411,194.9662,195.1411,816.0
2021-11-29 13:10:00,200.76,200.77,200.54,200.54,800.0,195.0633,195.0731,194.8496,194.8496,800.0
2021-11-29 13:15:00,200.13,200.14,200.02,200.02,907.0,194.4512,194.4609,194.3443,194.3443,907.0
2021-11-29 13:20:00,199.88,199.92,199.74,199.86,2223.0,194.2083,194.2472,194.0723,194.1889,2223.0
2021-11-29 13:25:00,199.79,199.8,199.64,199.73,1099.0,194.1209,194.1306,193.9751,194.0626,1099.0
2021-11-29 13:30:00,199.78,200.07,199.72,199.93,2303.0,194.1112,194.3929,194.0529,194.2569,2303.0
2021-11-29 13:35:00,199.93,200.0,199.71,199.77,2001.0,194.2569,194.3249,194.0431,194.1014,2001.0
2021-11-29 13:40:00,199.65,199.74,199.33,199.34,1701.0,193.9848,194.0723,193.6739,193.6836,1701.0
2021-11-29 13:45:00,199.27,199.45,199.21,199.35,3338.0,193.6156,193.7905,193.5573,193.6934,3338.0
2021-11-29 13:50:00,199.31,199.59,199.31,199.59,2042.0,193.6545,193.9265,193.6545,193.9265,2042.0
2021-11-29 13:55:00,199.61,200.05,199.61,199.93,1526.0,193.946,194.3735,193.946,194.2569,1526.0
2021-11-29 14:00:00,200.1,200.1,199.6,199.71,1205.0,194.4221,194.4221,193.9363,194.0431,1205.0
2021-11-29 14:05:00,199.92,199.93,199.79,199.8,1122.0,194.2472,194.2569,194.1209,194.1306,1122.0
2021-11-29 14:10:00,199.86,200.11,199.86,200.06,1235.0,194.1889,194.4318,194.1889,194.3832,1235.0
2021-11-29 14:15:00,200.03,200.05,199.93,199.93,1961.0,194.3541,194.3735,194.2569,194.2569,1961.0
2021-11-29 14:20:00,199.95,200.2,199.91,200.2,2007.0,194.2763,194.5192,194.2375,194.5192,2007.0
2021-11-29 14:25:00,200.29,200.3,200.2,200.3,1500.0,194.6067,194.6164,194.5192,194.6164,1500.0
2021-11-29 14:30:00,200.27,200.27,200.0,200.13,2564.0,194.5873,194.5873,194.3249,194.4512,2564.0
2021-11-29 14:35:00,200.23,200.44,200.23,200.38,1637.0,194.5484,194.7524,194.5484,194.6941,1637.0
2021-11-29 14:40:00,200.43,200.59,200.38,200.41,6931.0,194.7427,194.8982,194.6941,194.7233,6931.0
2021-11-29 14:45:00,200.41,200.44,200.26,200.26,2593.0,194.7233,194.7524,194.5775,194.5775,2593.0
2021-11-29 14:50:00,200.32,200.36,200.16,200.23,1224.0,194.6358,194.6747,194.4804,194.5484,1224.0
2021-11-29 14:55:00,200.07,200.16,200.02,200.02,4121.0,194.3929,194.4804,194.3443,194.3443,4121.0
2021-11-29 15:00:00,200.31,200.37,200.31,200.37,300.0,194.6261,194.6844,194.6261,194.6844,300.0
2021-11-29 15:05:00,200.33,200.45,200.2,200.35,2744.0,194.6456,194.7621,194.5192,194.665,2744.0
2021-11-29 15:10:00,200.4,200.51,200.39,200.51,642.0,194.7136,194.8204,194.7038,194.8204,642.0
2021-11-29 15:15:00,200.51,200.6,200.28,200.28,4249.0,194.8204,194.9079,194.597,194.597,4249.0
2021-11-29 15:20:00,200.22,200.59,200.21,200.52,3122.0,194.5387,194.8982,194.529,194.8302,3122.0
2021-11-29 15:25:00,200.47,200.55,200.33,200.5,2545.0,194.7816,194.8593,194.6456,194.8107,2545.0
2021-11-29 15:30:00,200.45,200.47,200.15,200.29,7228.0,194.7621,194.7816,194.4707,194.6067,7228.0
2021-11-29 15:35:00,200.28,200.28,200.13,200.15,7383.0,194.597,194.597,194.4512,194.4707,7383.0
2021-11-29 15:40:00,200.18,200.23,199.93,200.04,10561.0,194.4998,194.5484,194.2569,194.3638,10561.0
2021-11-29 15:45:00,200.01,200.02,199.75,199.9,6101.0,194.3346,194.3443,194.082,194.2278,6101.0
2021-11-29 15:50:00,199.95,199.95,199.39,199.46,36479.0,194.2763,194.2763,193.7322,193.8002,36479.0
2021-11-29 15:55:00,199.43,199.65,199.31,199.32,75019.0,193.7711,193.9848,193.6545,193.6642,75019.0
2021-11-30 09:30:00,197.45,198.39,196.87,197.0,8488.0,191.8473,192.7606,191.2837,191.41,8488.0
2021-11-30 09:35:00,196.96,197.15,195.77,197.15,1102.0,191.3712,191.5558,190.2149,191.5558,1102.0
2021-11-30 09:40:00,196.84,197.15,196.48,196.94,4929.0,191.2546,191.5558,190.9048,191.3517,4929.0
2021-11-30 09:45:00,196.94,197.07,195.51,195.53,3031.0,191.3517,191.4781,189.9623,189.9818,3031.0
2021-11-30 09:50:00,195.5,195.5,195.06,195.47,2042.0,189.9526,189.9526,189.5251,189.9235,2042.0
2021-11-30 09:55:00,195.41,196.09,195.41,195.58,1220.0,189.8652,190.5259,189.8652,190.0303,1220.0
2021-11-30 10:00:00,195.44,195.71,195.19,195.65,3682.0,189.8943,190.1566,189.6514,190.0983,3682.0
2021-11-30 10:05:00,195.53,196.21,195.53,195.9,1631.0,189.9818,190.6425,189.9818,190.3413,1631.0
2021-11-30 10:10:00,195.95,196.0,195.29,195.29,1949.0,190.3898,190.4384,189.7486,189.7486,1949.0
2021-11-30 10:15:00,195.39,195.95,195.39,195.61,2603.0,189.8457,190.3898,189.8457,190.0595,2603.0
2021-11-30 10:20:00,195.62,195.81,195.43,195.59,1970.0,190.0692,190.2538,189.8846,190.0401,1970.0
2021-11-30 10:25:00,195.52,195.81,195.52,195.81,300.0,189.972,190.2538,189.972,190.2538,300.0
2021-11-30 10:30:00,195.84,196.62,195.84,196.26,11043.0,190.283,191.0408,190.283,190.691,11043.0
2021-11-30 10:35:00,196.33,196.83,195.84,195.92,10543.0,190.7591,191.2449,190.283,190.3607,10543.0
2021-11-30 10:40:00,195.92,196.2,195.86,195.93,5280.0,190.3607,190.6327,190.3024,190.3704,5280.0
2021-11-30 10:45:00,195.93,195.93,195.32,195.38,12262.0,190.3704,190.3704,189.7777,189.836,12262.0
2021-11-30 10:50:00,195.13,195.4,194.67,194.67,1760.0,189.5931,189.8554,189.1462,189.1462,1760.0
2021-11-30 10:55:00,194.52,194.72,193.98,193.98,7182.0,189.0004,189.1947,188.4757,188.4757,7182.0
2021-11-30 11:00:00,193.63,193.74,193.08,193.16,3303.0,188.1357,188.2425,187.6013,187.679,3303.0
2021-11-30 11:05:00,193.24,193.66,192.7,193.63,10184.0,187.7567,188.1648,187.2321,188.1357,10184.0
2021-11-30 11:10:00,193.86,194.46,193.73,194.31,1637.0,188.3591,188.9421,188.2328,188.7964,1637.0
2021-11-30 11:15:00,194.37,194.77,194.37,194.77,1425.0,188.8547,189.2433,188.8547,189.2433,1425.0
2021-11-30 11:20:00,194.99,195.23,194.64,194.68,5029.0,189.4571,189.6903,189.117,189.1559,5029.0
2021-11-30 11:25:00,194.63,195.23,194.63,195.02,3413.0,189.1073,189.6903,189.1073,189.4862,3413.0
2021-11-30 11:30:00,194.97,195.24,194.53,194.53,2174.0,189.4376,189.7,189.0101,189.0101,2174.0
2021-11-30 11:35:00,194.36,194.36,194.05,194.06,1400.0,188.845,188.845,188.5437,188.5535,1400.0
2021-11-30 11:40:00,193.97,193.99,193.26,193.31,1652.0,188.466,188.4855,187.7762,187.8247,1652.0
2021-11-30 11:45:00,193.68,193.71,193.28,193.34,3431.0,188.1842,188.2134,187.7956,187.8539,3431.0
2021-11-30 11:50:00,193.24,193.6,193.24,193.44,4912.0,187.7567,188.1065,187.7567,187.9511,4912.0
2021-11-30 11:55:00,193.35,193.37,193.01,193.32,16026.0,187.8636,187.883,187.5333,187.8345,16026.0
2021-11-30 12:00:00,193.21,193.21,192.37,192.53,2363.0,187.7276,187.7276,186.9114,187.0669,2363.0
2021-11-30 12:05:00,192.51,192.51,192.21,192.33,4106.0,187.0474,187.0474,186.756,186.8726,4106.0
2021-11-30 12:10:00,192.4,192.79,192.07,192.49,2155.0,186.9406,187.3195,186.6199,187.028,2155.0
2021-11-30 12:15:00,192.56,192.84,192.2,192.63,1830.0,187.096,187.3681,186.7462,187.164,1830.0
2021-11-30 12:20:00,192.69,192.69,192.43,192.59,1346.0,187.2223,187.2223,186.9697,187.1252,1346.0
2021-11-30 12:25:00,192.9,193.06,192.65,192.94,3265.0,187.4264,187.5818,187.1835,187.4652,3265.0
2021-11-30 12:30:00,192.85,193.46,192.85,193.46,3434.0,187.3778,187.9705,187.3778,187.9705,3434.0
2021-11-30 12:35:00,193.46,193.46,193.19,193.25,905.0,187.9705,187.9705,187.7082,187.7664,905.0
2021-11-30 12:40:00,193.37,193.38,192.99,193.38,1146.0,187.883,187.8928,187.5138,187.8928,1146.0
2021-11-30 12:45:00,193.43,193.49,193.12,193.12,1303.0,187.9413,187.9996,187.6401,187.6401,1303.0
2021-11-30 12:50:00,193.32,193.73,193.31,193.61,3492.0,187.8345,188.2328,187.8247,188.1162,3492.0
2021-11-30 12:55:00,193.66,193.66,193.33,193.43,835.0,188.1648,188.1648,187.8442,187.9413,835.0
2021-11-30 13:00:00,193.2,193.21,192.67,192.67,896.0,187.7179,187.7276,187.2029,187.2029,896.0
2021-11-30 13:05:00,192.49,192.95,192.49,192.71,3090.0,187.028,187.475,187.028,187.2418,3090.0
2021-11-30 13:10:00,192.87,193.01,192.84,193.01,800.0,187.3972,187.5333,187.3681,187.5333,800.0
2021-11-30 13:15:00,192.9,192.9,192.4,192.59,7873.0,187.4264,187.4264,186.9406,187.1252,7873.0
2021-11-30 13:20:00,192.69,193.05,192.43,192.94,12083.0,187.2223,187.5721,186.9697,187.4652,12083.0
2021-11-30 13:25:00,192.8,193.0,192.62,193.0,4192.0,187.3292,187.5235,187.1543,187.5235,4192.0
2021-11-30 13:30:00,192.91,193.36,192.85,193.09,2503.0,187.4361,187.8733,187.3778,187.611,2503.0
2021-11-30 13:35:00,193.35,193.5,193.35,193.5,400.0,187.8636,188.0094,187.8636,188.0094,400.0
2021-11-30 13:40:00,193.47,193.47,193.26,193.26,1073.0,187.9802,187.9802,187.7762,187.7762,1073.0
2021-11-30 13:45:00,193.27,193.28,193.08,193.08,3825.0,187.7859,187.7956,187.6013,187.6013,3825.0
2021-11-30 13:50:00,193.04,193.09,192.75,192.81,5599.0,187.5624,187.611,187.2806,187.3389,5599.0
2021-11-30 13:55:00,192.81,193.29,192.62,193.29,11389.0,187.3389,187.8053,187.1543,187.8053,11389.0
2021-11-30 14:00:00,193.23,193.23,192.91,193.09,4100.0,187.747,187.747,187.4361,187.611,4100.0
2021-11-30 14:05:00,193.02,193.26,192.83,193.16,5908.0,187.543,187.7762,187.3584,187.679,5908.0
2021-11-30 14:10:00,193.15,193.46,193.03,193.1,9771.0,187.6693,187.9705,187.5527,187.6207,9771.0
2021-11-30 14:15:00,193.27,193.36,193.15,193.2,3974.0,187.7859,187.8733,187.6693,187.7179,3974.0
2021-11-30 14:20:00,193.24,193.24,193.08,193.19,2420.0,187.7567,187.7567,187.6013,187.7082,2420.0
2021-11-30 14:25:00,193.27,193.48,193.24,193.31,2874.0,187.7859,187.9899,187.7567,187.8247,2874.0
2021-11-30 14:30:00,193.24,193.35,193.1,193.35,2182.0,187.7567,187.8636,187.6207,187.8636,2182.0
2021-11-30 14:35:00,193.34,193.68,193.34,193.54,1459.0,187.8539,188.1842,187.8539,188.0482,1459.0
2021-11-30 14:40:00,193.53,193.72,193.47,193.64,2900.0,188.0385,188.2231,187.9802,188.1454,2900.0
2021-11-30 14:45:00,193.64,193.67,193.37,193.38,2178.0,188.1454,188.1745,187.883,187.8928,2178.0
2021-11-30 14:50:00,193.39,193.39,192.93,193.01,2219.0,187.9025,187.9025,187.4555,187.5333,2219.0
2021-11-30 14:55:00,193.03,193.03,192.67,192.79,2056.0,187.5527,187.5527,187.2029,187.3195,2056.0
2021-11-30 15:00:00,192.81,192.82,192.7,192.7,1215.0,187.3389,187.3487,187.2321,187.2321,1215.0
2021-11-30 15:05:00,192.67,193.16,192.67,193.06,3289.0,187.2029,187.679,187.2029,187.5818,3289.0
2021-11-30 15:10:00,192.93,193.05,192.64,192.9,3038.0,187.4555,187.5721,187.1738,187.4264,3038.0
2021-11-30 15:15:00,192.72,193.1,192.72,192.88,3578.0,187.2515,187.6207,187.2515,187.4069,3578.0
2021-11-30 15:20:00,192.92,193.18,192.8,192.89,5616.0,187.4458,187.6984,187.3292,187.4167,5616.0
2021-11-30 15:25:00,192.79,193.15,192.64,192.7,10483.0,187.3195,187.6693,187.1738,187.2321,10483.0
2021-11-30 15:30:00,192.64,192.8,192.54,192.63,8564.0,187.1738,187.3292,187.0766,187.164,8564.0
2021-11-30 15:35:00,192.48,192.53,192.23,192.48,5450.0,187.0183,187.0669,186.7754,187.0183,5450.0
2021-11-30 15:40:00,192.43,192.56,192.34,192.55,13362.0,186.9697,187.096,186.8823,187.0863,13362.0
2021-11-30 15:45:00,192.52,192.65,192.04,192.07,10087.0,187.0572,187.1835,186.5908,186.6199,10087.0
2021-11-30 15:50:00,192.04,192.04,190.96,191.03,22611.0,186.5908,186.5908,185.5414,185.6094,22611.0
2021-11-30 15:55:00,190.98,192.02,190.97,191.63,66402.0,185.5609,186.5714,185.5511,186.1924,66402.0
2021-12-01 09:30:00,194.89,195.65,194.02,194.71,13430.0,189.3599,190.0983,188.5146,189.185,13430.0
2021-12-01 09:35:00,194.27,194.73,193.84,194.43,3880.0,188.7575,189.2045,188.3397,188.913,3880.0
2021-12-01 09:40:00,194.39,194.74,193.96,194.67,2390.0,188.8741,189.2142,188.4563,189.1462,2390.0
2021-12-01 09:45:00,194.55,195.36,194.55,194.93,6162.0,189.0296,189.8166,189.0296,189.3988,6162.0
2021-12-01 09:50:00,195.12,195.64,195.1,195.1,5818.0,189.5834,190.0886,189.564,189.564,5818.0
2021-12-01 09:55:00,195.12,195.9,195.02,195.71,4219.0,189.5834,190.3413,189.4862,190.1566,4219.0
2021-12-01 10:00:00,195.88,196.12,194.95,195.12,9572.0,190.3218,190.555,189.4182,189.5834,9572.0
2021-12-01 10:05:00,195.27,195.68,195.27,195.59,5346.0,189.7291,190.1275,189.7291,190.0401,5346.0
2021-12-01 10:10:00,195.66,195.66,195.0,195.14,2718.0,190.1081,190.1081,189.4668,189.6028,2718.0
2021-12-01 10:15:00,195.2,195.2,194.49,194.55,7593.0,189.6611,189.6611,188.9713,189.0296,7593.0
2021-12-01 10:20:00,194.63,194.7,194.52,194.52,4891.0,189.1073,189.1753,189.0004,189.0004,4891.0
2021-12-01 10:25:00,194.5,194.64,194.09,194.64,2802.0,188.981,189.117,188.5826,189.117,2802.0
2021-12-01 10:30:00,194.66,194.66,193.87,194.02,4004.0,189.1364,189.1364,188.3689,188.5146,4004.0
2021-12-01 10:35:00,194.57,194.78,193.99,194.0,1450.0,189.049,189.253,188.4855,188.4952,1450.0
2021-12-01 10:40:00,193.77,194.3,193.73,194.13,2325.0,188.2717,188.7867,188.2328,188.6215,2325.0
2021-12-01 10:45:00,194.21,194.84,194.21,194.62,8773.0,188.6992,189.3113,188.6992,189.0976,8773.0
2021-12-01 10:50:00,194.59,194.84,194.29,194.64,6392.0,189.0684,189.3113,188.7769,189.117,6392.0
2021-12-01 10:55:00,194.68,195.27,194.56,195.2,11583.0,189.1559,189.7291,189.0393,189.6611,11583.0
2021-12-01 11:00:00,195.22,195.79,195.21,195.27,3177.0,189.6805,190.2344,189.6708,189.7291,3177.0
2021-12-01 11:05:00,195.31,195.32,194.92,195.08,12477.0,189.768,189.7777,189.3891,189.5445,12477.0
2021-12-01 11:10:00,195.09,195.28,194.81,194.93,17709.0,189.5542,189.7388,189.2822,189.3988,17709.0
2021-12-01 11:15:00,194.95,195.04,194.57,194.99,5825.0,189.4182,189.5057,189.049,189.4571,5825.0
2021-12-01 11:20:00,194.94,195.1,194.52,194.52,2797.0,189.4085,189.564,189.0004,189.0004,2797.0
2021-12-01 11:25:00,194.55,194.55,194.08,194.08,881.0,189.0296,189.0296,188.5729,188.5729,881.0
2021-12-01 11:30:00,194.25,194.78,194.23,194.66,10560.0,188.7381,189.253,188.7186,189.1364,10560.0
2021-12-01 11:35:00,194.52,194.56,194.37,194.37,2746.0,189.0004,189.0393,188.8547,188.8547,2746.0
2021-12-01 11:40:00,194.44,194.48,194.37,194.41,4107.0,188.9227,188.9615,188.8547,188.8935,4107.0
2021-12-01 11:45:00,194.32,194.34,194.02,194.15,2360.0,188.8061,188.8255,188.5146,188.6409,2360.0
2021-12-01 11:50:00,193.68,193.87,193.54,193.54,2017.0,188.1842,188.3689,188.0482,188.0482,2017.0
2021-12-01 11:55:00,193.51,194.11,193.45,194.11,3224.0,188.0191,188.602,187.9608,188.602,3224.0
2021-12-01 12:00:00,194.25,194.49,194.06,194.35,4307.0,188.7381,188.9713,188.5535,188.8352,4307.0
2021-12-01 12:05:00,194.27,194.37,194.24,194.37,2873.0,188.7575,188.8547,188.7284,188.8547,2873.0
2021-12-01 12:10:00,194.44,194.47,194.21,194.24,1475.0,188.9227,188.9518,188.6992,188.7284,1475.0
2021-12-01 12:15:00,194.25,194.57,194.24,194.33,2375.0,188.7381,189.049,188.7284,188.8158,2375.0
2021-12-01 12:20:00,194.42,194.53,194.04,194.15,18933.0,188.9032,189.0101,188.534,188.6409,18933.0
2021-12-01 12:25:00,194.19,194.19,193.92,193.96,8412.0,188.6798,188.6798,188.4174,188.4563,8412.0
2021-12-01 12:30:00,193.94,194.27,193.94,194.16,2223.0,188.4369,188.7575,188.4369,188.6506,2223.0
2021-12-01 12:35:00,194.06,194.09,193.47,193.59,2619.0,188.5535,188.5826,187.9802,188.0968,2619.0
2021-12-01 12:40:00,193.62,193.7,193.59,193.7,600.0,188.1259,188.2037,188.0968,188.2037,600.0
2021-12-01 12:45:00,193.48,193.48,193.05,193.3,2394.0,187.9899,187.9899,187.5721,187.815,2394.0
2021-12-01 12:50:00,193.37,193.37,193.1,193.1,1216.0,187.883,187.883,187.6207,187.6207,1216.0
2021-12-01 12:55:00,192.91,193.04,192.66,192.73,925.0,187.4361,187.5624,187.1932,187.2612,925.0
2021-12-01 13:00:00,192.46,192.51,192.11,192.17,2657.0,186.9989,187.0474,186.6588,186.7171,2657.0
2021-12-01 13:05:00,192.34,192.34,191.57,191.94,3000.0,186.8823,186.8823,186.1341,186.4936,3000.0
2021-12-01 13:10:00,191.84,192.06,191.84,192.01,797.0,186.3965,186.6102,186.3965,186.5616,797.0
2021-12-01 13:15:00,192.16,192.16,191.26,191.26,2442.0,186.7074,186.7074,185.8329,185.8329,2442.0
2021-12-01 13:20:00,191.41,191.88,191.38,191.81,960.0,185.9787,186.4353,185.9495,186.3673,960.0
2021-12-01 13:25:00,191.88,191.99,191.82,191.85,1167.0,186.4353,186.5422,186.377,186.4062,1167.0
2021-12-01 13:30:00,191.9,191.96,191.7,191.83,2970.0,186.4548,186.5131,186.2604,186.3867,2970.0
2021-12-01 13:35:00,191.77,192.01,191.67,192.01,1121.0,186.3284,186.5616,186.2313,186.5616,1121.0
2021-12-01 13:40:00,191.91,191.91,191.31,191.31,2200.0,186.4645,186.4645,185.8815,185.8815,2200.0
2021-12-01 13:45:00,191.38,191.38,190.49,190.65,3127.0,185.9495,185.9495,185.0848,185.2402,3127.0
2021-12-01 13:50:00,190.51,191.19,190.51,191.19,10308.0,185.1042,185.7649,185.1042,185.7649,10308.0
2021-12-01 13:55:00,191.25,191.48,191.25,191.27,1420.0,185.8232,186.0467,185.8232,185.8426,1420.0
2021-12-01 14:00:00,191.19,191.83,191.19,191.82,2200.0,185.7649,186.3867,185.7649,186.377,2200.0
2021-12-01 14:05:00,191.81,192.04,191.36,191.37,4020.0,186.3673,186.5908,185.9301,185.9398,4020.0
2021-12-01 14:10:00,191.34,191.62,191.06,191.62,4801.0,185.9106,186.1827,185.6386,186.1827,4801.0
2021-12-01 14:15:00,191.66,191.73,191.17,191.17,4186.0,186.2216,186.2896,185.7455,185.7455,4186.0
2021-12-01 14:20:00,191.27,191.79,191.25,191.78,2200.0,185.8426,186.3479,185.8232,186.3382,2200.0
2021-12-01 14:25:00,192.0,192.6,192.0,192.6,1828.0,186.5519,187.1349,186.5519,187.1349,1828.0
2021-12-01 14:30:00,192.42,192.78,192.42,192.58,2500.0,186.96,187.3098,186.96,187.1155,2500.0
2021-12-01 14:35:00,192.57,192.78,192.23,192.5,2783.0,187.1057,187.3098,186.7754,187.0377,2783.0
2021-12-01 14:40:00,192.54,192.62,192.14,192.27,1806.0,187.0766,187.1543,186.6879,186.8143,1806.0
2021-12-01 14:45:00,192.31,192.63,192.24,192.5,1671.0,186.8531,187.164,186.7851,187.0377,1671.0
2021-12-01 14:50:00,192.51,192.83,192.38,192.38,3550.0,187.0474,187.3584,186.9211,186.9211,3550.0
2021-12-01 14:55:00,192.46,192.66,192.24,192.35,2001.0,186.9989,187.1932,186.7851,186.892,2001.0
2021-12-01 15:00:00,192.41,192.43,191.91,191.96,1944.0,186.9503,186.9697,186.4645,186.5131,1944.0
2021-12-01 15:05:00,191.89,191.89,191.22,191.22,5264.0,186.445,186.445,185.7941,185.7941,5264.0
2021-12-01 15:10:00,191.25,191.25,190.92,191.04,8220.0,185.8232,185.8232,185.5026,185.6192,8220.0
2021-12-01 15:15:00,191.06,191.06,190.31,190.34,6280.0,185.6386,185.6386,184.9099,184.939,6280.0
2021-12-01 15:20:00,190.34,190.34,189.76,189.91,6811.0,184.939,184.939,184.3755,184.5212,6811.0
2021-12-01 15:25:00,189.71,190.28,189.71,190.28,4801.0,184.3269,184.8807,184.3269,184.8807,4801.0
2021-12-01 15:30:00,189.87,190.46,189.78,190.46,7074.0,184.4824,185.0556,184.3949,185.0556,7074.0
2021-12-01 15:35:00,190.53,190.83,190.21,190.81,5726.0,185.1236,185.4151,184.8127,185.3957,5726.0
2021-12-01 15:40:00,190.7,191.02,190.58,191.01,4952.0,185.2888,185.5997,185.1722,185.59,4952.0
2021-12-01 15:45:00,191.06,191.11,190.15,190.15,6851.0,185.6386,185.6872,184.7544,184.7544,6851.0
2021-12-01 15:50:00,190.01,190.23,189.9,189.95,10003.0,184.6184,184.8321,184.5115,184.5601,10003.0
2021-12-01 15:55:00,189.86,189.92,188.9,189.01,37031.0,184.4726,184.5309,183.5399,183.6468,37031.0
2021-12-02 09:30:00,189.66,189.88,189.04,189.73,8276.0,184.2783,184.4921,183.6759,184.3463,8276.0
2021-12-02 09:35:00,189.74,191.42,189.73,191.42,7810.0,184.356,185.9884,184.3463,185.9884,7810.0
2021-12-02 09:40:00,191.29,192.06,191.03,191.8,9566.0,185.8621,186.6102,185.6094,186.3576,9566.0
2021-12-02 09:45:00,191.73,193.16,191.73,193.0,8021.0,186.2896,187.679,186.2896,187.5235,8021.0
2021-12-02 09:50:00,193.02,193.3,192.77,192.77,2902.0,187.543,187.815,187.3001,187.3001,2902.0
2021-12-02 09:55:00,192.95,193.18,192.37,193.18,3101.0,187.475,187.6984,186.9114,187.6984,3101.0
2021-12-02 10:00:00,192.78,192.79,192.04,192.31,5021.0,187.3098,187.3195,186.5908,186.8531,5021.0
2021-12-02 10:05:00,192.19,192.29,191.94,192.29,2100.0,186.7365,186.8337,186.4936,186.8337,2100.0
2021-12-02 10:10:00,192.44,192.57,191.97,192.42,4935.0,186.9794,187.1057,186.5228,186.96,4935.0
2021-12-02 10:15:00,192.42,192.56,192.03,192.03,13541.0,186.96,187.096,186.5811,186.5811,13541.0
2021-12-02 10:20:00,192.21,192.83,192.21,192.83,1300.0,186.756,187.3584,186.756,187.3584,1300.0
2021-12-02 10:25:00,192.68,192.87,192.32,192.87,1021.0,187.2126,187.3972,186.8628,187.3972,1021.0
2021-12-02 10:30:00,192.87,193.1,191.85,191.85,7121.0,187.3972,187.6207,186.4062,186.4062,7121.0
2021-12-02 10:35:00,191.98,192.01,191.24,191.24,2207.0,186.5325,186.5616,185.8135,185.8135,2207.0
2021-12-02 10:40:00,191.4,191.83,191.37,191.38,2000.0,185.9689,186.3867,185.9398,185.9495,2000.0
2021-12-02 10:45:00,191.42,191.87,191.07,191.85,3400.0,185.9884,186.4256,185.6483,186.4062,3400.0
2021-12-02 10:50:00,191.99,191.99,191.21,191.38,2619.0,186.5422,186.5422,185.7843,185.9495,2619.0
2021-12-02 10:55:00,191.25,191.89,190.88,191.89,14939.0,185.8232,186.445,185.4637,186.445,14939.0
2021-12-02 11:00:00,191.96,191.96,191.56,191.9,3414.0,186.5131,186.5131,186.1244,186.4548,3414.0
2021-12-02 11:05:00,191.83,192.11,191.67,191.99,5175.0,186.3867,186.6588,186.2313,186.5422,5175.0
2021-12-02 11:10:00,191.9,192.02,191.74,191.85,5422.0,186.4548,186.5714,186.2993,186.4062,5422.0
2021-12-02 11:15:00,191.96,192.42,191.95,192.4,16480.0,186.5131,186.96,186.5033,186.9406,16480.0
2021-12-02 11:20:00,192.55,193.23,192.55,192.98,3136.0,187.0863,187.747,187.0863,187.5041,3136.0
2021-12-02 11:25:00,192.98,193.26,192.98,193.26,400.0,187.5041,187.7762,187.5041,187.7762,400.0
2021-12-02 11:30:00,193.41,193.58,192.89,193.03,4959.0,187.9219,188.0871,187.4167,187.5527,4959.0
2021-12-02 11:35:00,192.91,193.51,192.91,193.23,1200.0,187.4361,188.0191,187.4361,187.747,1200.0
2021-12-02 11:40:00,193.22,193.68,193.21,193.68,4342.0,187.7373,188.1842,187.7276,188.1842,4342.0
2021-12-02 11:45:00,193.68,193.92,193.22,193.87,10675.0,188.1842,188.4174,187.7373,188.3689,10675.0
2021-12-02 11:50:00,193.67,194.35,193.67,194.35,3150.0,188.1745,188.8352,188.1745,188.8352,3150.0
2021-12-02 11:55:00,194.31,194.6,194.11,194.45,3154.0,188.7964,189.0781,188.602,188.9324,3154.0
2021-12-02 12:00:00,194.54,194.64,194.31,194.45,3532.0,189.0198,189.117,188.7964,188.9324,3532.0
2021-12-02 12:05:00,194.51,194.64,194.36,194.36,1786.0,188.9907,189.117,188.845,188.845,1786.0
2021-12-02 12:10:00,194.47,194.79,194.47,194.79,400.0,188.9518,189.2628,188.9518,189.2628,400.0
2021-12-02 12:15:00,194.84,195.05,194.76,194.98,2202.0,189.3113,189.5154,189.2336,189.4474,2202.0
2021-12-02 12:20:00,195.0,195.0,194.84,194.93,968.0,189.4668,189.4668,189.3113,189.3988,968.0
2021-12-02 12:25:00,195.03,195.36,195.03,195.36,1104.0,189.4959,189.8166,189.4959,189.8166,1104.0
2021-12-02 12:30:00,195.15,195.46,195.15,195.2,1700.0,189.6125,189.9137,189.6125,189.6611,1700.0
2021-12-02 12:35:00,195.3,195.41,195.01,195.37,1000.0,189.7583,189.8652,189.4765,189.8263,1000.0
2021-12-02 12:40:00,195.34,195.4,194.97,195.05,4011.0,189.7971,189.8554,189.4376,189.5154,4011.0
2021-12-02 12:45:00,195.2,195.61,195.2,195.56,2770.0,189.6611,190.0595,189.6611,190.0109,2770.0
2021-12-02 12:50:00,195.75,195.75,195.39,195.42,926.0,190.1955,190.1955,189.8457,189.8749,926.0
2021-12-02 12:55:00,195.76,195.79,195.44,195.75,4385.0,190.2052,190.2344,189.8943,190.1955,4385.0
2021-12-02 13:00:00,195.54,195.64,194.92,195.61,3028.0,189.9915,190.0886,189.3891,190.0595,3028.0
2021-12-02 13:05:00,195.57,195.62,195.02,195.11,2042.0,190.0206,190.0692,189.4862,189.5737,2042.0
2021-12-02 13:10:00,195.0,195.4,194.89,195.31,2853.0,189.4668,189.8554,189.3599,189.768,2853.0
2021-12-02 13:15:00,195.4,195.42,195.21,195.29,2160.0,189.8554,189.8749,189.6708,189.7486,2160.0
2021-12-02 13:20:00,195.33,195.45,194.86,195.11,1512.0,189.7874,189.904,189.3308,189.5737,1512.0
2021-12-02 13:25:00,195.04,195.3,195.04,195.09,2936.0,189.5057,189.7583,189.5057,189.5542,2936.0
2021-12-02 13:30:00,195.09,195.5,195.09,195.5,1898.0,189.5542,189.9526,189.5542,189.9526,1898.0
2021-12-02 13:35:00,195.57,195.62,195.23,195.47,4672.0,190.0206,190.0692,189.6903,189.9235,4672.0
2021-12-02 13:40:00,195.55,195.79,195.43,195.79,1190.0,190.0012,190.2344,189.8846,190.2344,1190.0
2021-12-02 13:45:00,195.64,195.64,195.01,195.08,2217.0,190.0886,190.0886,189.4765,189.5445,2217.0
2021-12-02 13:50:00,195.0,195.58,194.87,195.58,2389.0,189.4668,190.0303,189.3405,190.0303,2389.0
2021-12-02 13:55:00,195.64,195.83,195.64,195.75,1000.0,190.0886,190.2732,190.0886,190.1955,1000.0
2021-12-02 14:00:00,195.69,195.88,195.45,195.66,8324.0,190.1372,190.3218,189.904,190.1081,8324.0
2021-12-02 14:05:00,195.64,195.9,195.54,195.68,1200.0,190.0886,190.3413,189.9915,190.1275,1200.0
2021-12-02 14:10:00,195.89,195.9,195.51,195.62,2421.0,190.3315,190.3413,189.9623,190.0692,2421.0
2021-12-02 14:15:00,195.52,195.71,195.37,195.58,821.0,189.972,190.1566,189.8263,190.0303,821.0
2021-12-02 14:20:00,195.54,195.75,195.38,195.67,2710.0,189.9915,190.1955,189.836,190.1178,2710.0
2021-12-02 14:25:00,195.72,195.94,195.61,195.94,1150.0,190.1664,190.3801,190.0595,190.3801,1150.0
2021-12-02 14:30:00,195.85,195.98,195.79,195.98,1100.0,190.2927,190.419,190.2344,190.419,1100.0
2021-12-02 14:35:00,195.92,195.92,195.5,195.84,3003.0,190.3607,190.3607,189.9526,190.283,3003.0
2021-12-02 14:40:00,195.77,196.03,195.74,195.91,2905.0,190.2149,190.4676,190.1858,190.351,2905.0
2021-12-02 14:45:00,195.84,195.85,195.47,195.6,1433.0,190.283,190.2927,189.9235,190.0498,1433.0
2021-12-02 14:50:00,195.5,195.98,195.38,195.82,4444.0,189.9526,190.419,189.836,190.2635,4444.0
2021-12-02 14:55:00,195.9,196.35,195.86,196.25,1900.0,190.3413,190.7785,190.3024,190.6813,1900.0
2021-12-02 15:00:00,196.18,196.46,195.93,196.15,3717.0,190.6133,190.8854,190.3704,190.5842,3717.0
2021-12-02 15:05:00,196.1,196.36,195.97,196.11,2100.0,190.5356,190.7882,190.4093,190.5453,2100.0
2021-12-02 15:10:00,195.97,196.39,195.9,196.39,12111.0,190.4093,190.8173,190.3413,190.8173,12111.0
2021-12-02 15:15:00,196.44,196.45,195.99,196.09,5803.0,190.8659,190.8756,190.4287,190.5259,5803.0
2021-12-02 15:20:00,195.99,196.01,195.75,195.91,4905.0,190.4287,190.4481,190.1955,190.351,4905.0
2021-12-02 15:25:00,195.96,196.58,195.95,196.58,5350.0,190.3996,191.002,190.3898,191.002,5350.0
2021-12-02 15:30:00,196.41,196.91,196.41,196.61,8517.0,190.8368,191.3226,190.8368,191.0311,8517.0
2021-12-02 15:35:00,196.61,196.71,196.37,196.37,6949.0,191.0311,191.1283,190.7979,190.7979,6949.0
2021-12-02 15:40:00,196.35,196.83,196.35,196.73,6996.0,190.7785,191.2449,190.7785,191.1477,6996.0
2021-12-02 15:45:00,196.61,196.78,196.38,196.62,11066.0,191.0311,191.1963,190.8076,191.0408,11066.0
2021-12-02 15:50:00,196.52,196.63,195.97,196.11,14875.0,190.9437,191.0505,190.4093,190.5453,14875.0
2021-12-02 15:55:00,196.01,196.07,195.52,195.78,45743.0,190.4481,190.5064,189.972,190.2247,45743.0
2021-12-03 09:30:00,195.4,197.27,194.02,197.27,9724.0,189.8554,191.6724,188.5146,191.6724,9724.0
2021-12-03 09:35:00,196.95,197.98,196.87,197.65,3070.0,191.3615,192.3622,191.2837,192.0416,3070.0
2021-12-03 09:40:00,197.74,197.82,196.6,196.98,935.0,192.129,192.2068,191.0214,191.3906,935.0
2021-12-03 09:45:00,197.13,197.28,196.54,196.75,1700.0,191.5364,191.6821,190.9631,191.1671,1700.0
2021-12-03 09:50:00,196.71,197.35,196.3,196.3,4629.0,191.1283,191.7501,190.7299,190.7299,4629.0
2021-12-03 09:55:00,196.86,197.47,196.78,196.86,2283.0,191.274,191.8667,191.1963,191.274,2283.0
2021-12-03 10:00:00,196.83,197.22,196.34,196.34,1600.0,191.2449,191.6238,190.7688,190.7688,1600.0
2021-12-03 10:05:00,196.98,197.32,196.98,197.16,2023.0,191.3906,191.721,191.3906,191.5655,2023.0
2021-12-03 10:10:00,196.63,196.83,195.79,196.14,3094.0,191.0505,191.2449,190.2344,190.5744,3094.0
2021-12-03 10:15:00,196.2,197.09,196.2,197.09,1011.0,190.6327,191.4975,190.6327,191.4975,1011.0
2021-12-03 10:20:00,197.1,197.39,196.65,197.39,2012.0,191.5072,191.789,191.07,191.789,2012.0
2021-12-03 10:25:00,197.31,197.45,196.89,196.9,7210.0,191.7112,191.8473,191.3032,191.3129,7210.0
2021-12-03 10:30:00,196.77,196.97,196.13,196.2,5029.0,191.1866,191.3809,190.5647,190.6327,5029.0
2021-12-03 10:35:00,196.08,196.38,195.94,196.31,2122.0,190.5161,190.8076,190.3801,190.7396,2122.0
2021-12-03 10:40:00,196.24,196.31,195.61,195.61,3318.0,190.6716,190.7396,190.0595,190.0595,3318.0
2021-12-03 10:45:00,195.67,195.67,195.12,195.3,1701.0,190.1178,190.1178,189.5834,189.7583,1701.0
2021-12-03 10:50:00,195.25,195.56,194.8,195.26,2676.0,189.7097,190.0109,189.2725,189.7194,2676.0
2021-12-03 10:55:00,195.37,195.83,195.14,195.14,1729.0,189.8263,190.2732,189.6028,189.6028,1729.0
2021-12-03 11:00:00,195.15,195.44,194.93,195.44,2465.0,189.6125,189.8943,189.3988,189.8943,2465.0
2021-12-03 11:05:00,195.24,195.24,194.37,194.6,1300.0,189.7,189.7,188.8547,189.0781,1300.0
2021-12-03 11:10:00,194.7,195.14,194.58,194.69,3283.0,189.1753,189.6028,189.0587,189.1656,3283.0
2021-12-03 11:15:00,194.66,194.84,194.24,194.24,1916.0,189.1364,189.3113,188.7284,188.7284,1916.0
2021-12-03 11:20:00,194.22,194.92,194.22,194.44,16497.0,188.7089,189.3891,188.7089,188.9227,16497.0
2021-12-03 11:25:00,194.42,194.8,194.17,194.8,3900.0,188.9032,189.2725,188.6603,189.2725,3900.0
2021-12-03 11:30:00,194.86,194.98,194.43,194.98,3129.0,189.3308,189.4474,188.913,189.4474,3129.0
2021-12-03 11:35:00,194.79,194.87,194.48,194.87,2215.0,189.2628,189.3405,188.9615,189.3405,2215.0
2021-12-03 11:40:00,194.96,194.96,194.28,194.28,2578.0,189.4279,189.4279,188.7672,188.7672,2578.0
2021-12-03 11:45:00,194.06,194.49,194.06,194.31,2600.0,188.5535,188.9713,188.5535,188.7964,2600.0
2021-12-03 11:50:00,193.99,194.14,193.77,193.92,2150.0,188.4855,188.6312,188.2717,188.4174,2150.0
2021-12-03 11:55:00,193.79,193.89,193.44,193.59,2102.0,188.2911,188.3883,187.9511,188.0968,2102.0
2021-12-03 12:00:00,193.42,193.74,193.42,193.58,1950.0,187.9316,188.2425,187.9316,188.0871,1950.0
2021-12-03 12:05:00,193.41,193.65,193.41,193.59,4174.0,187.9219,188.1551,187.9219,188.0968,4174.0
2021-12-03 12:10:00,193.75,194.08,193.51,194.08,3574.0,188.2523,188.5729,188.0191,188.5729,3574.0
2021-12-03 12:15:00,193.89,194.54,193.79,194.47,2929.0,188.3883,189.0198,188.2911,188.9518,2929.0
2021-12-03 12:20:00,194.42,194.92,194.38,194.86,1966.0,188.9032,189.3891,188.8644,189.3308,1966.0
2021-12-03 12:25:00,194.81,194.91,194.73,194.73,2300.0,189.2822,189.3793,189.2045,189.2045,2300.0
2021-12-03 12:30:00,194.69,194.69,194.14,194.14,3327.0,189.1656,189.1656,188.6312,188.6312,3327.0
2021-12-03 12:35:00,194.19,194.59,194.19,194.45,3705.0,188.6798,189.0684,188.6798,188.9324,3705.0
2021-12-03 12:40:00,194.26,194.26,193.86,193.98,2703.0,188.7478,188.7478,188.3591,188.4757,2703.0
2021-12-03 12:45:00,194.03,194.03,193.42,193.57,3962.0,188.5243,188.5243,187.9316,188.0774,3962.0
2021-12-03 12:50:00,193.59,193.8,193.55,193.65,3599.0,188.0968,188.3008,188.0579,188.1551,3599.0
2021-12-03 12:55:00,193.56,193.56,193.3,193.35,3102.0,188.0677,188.0677,187.815,187.8636,3102.0
2021-12-03 13:00:00,193.13,193.17,192.85,192.97,10430.0,187.6499,187.6887,187.3778,187.4944,10430.0
2021-12-03 13:05:00,193.03,193.17,192.79,192.79,8227.0,187.5527,187.6887,187.3195,187.3195,8227.0
2021-12-03 13:10:00,192.81,193.47,192.81,193.17,10974.0,187.3389,187.9802,187.3389,187.6887,10974.0
2021-12-03 13:15:00,193.25,193.36,193.12,193.25,16289.0,187.7664,187.8733,187.6401,187.7664,16289.0
2021-12-03 13:20:00,193.28,193.35,192.97,193.12,7073.0,187.7956,187.8636,187.4944,187.6401,7073.0
2021-12-03 13:25:00,193.08,193.08,192.5,192.5,6319.0,187.6013,187.6013,187.0377,187.0377,6319.0
2021-12-03 13:30:00,192.4,192.51,192.25,192.36,13935.0,186.9406,187.0474,186.7948,186.9017,13935.0
2021-12-03 13:35:00,192.38,192.45,191.83,191.83,6414.0,186.9211,186.9891,186.3867,186.3867,6414.0
2021-12-03 13:40:00,191.94,191.94,191.38,191.52,7174.0,186.4936,186.4936,185.9495,186.0855,7174.0
2021-12-03 13:45:00,191.43,191.67,191.1,191.36,12410.0,185.9981,186.2313,185.6775,185.9301,12410.0
2021-12-03 13:50:00,191.36,191.52,191.24,191.34,14127.0,185.9301,186.0855,185.8135,185.9106,14127.0
2021-12-03 13:55:00,191.3,191.3,190.69,190.69,5343.0,185.8718,185.8718,185.2791,185.2791,5343.0
2021-12-03 14:00:00,190.71,191.3,190.59,191.3,6920.0,185.2985,185.8718,185.1819,185.8718,6920.0
2021-12-03 14:05:00,191.11,191.12,190.74,190.88,9153.0,185.6872,185.6969,185.3277,185.4637,9153.0
2021-12-03 14:10:00,191.0,191.14,190.87,190.92,5993.0,185.5803,185.7163,185.454,185.5026,5993.0
2021-12-03 14:15:00,190.89,190.89,190.54,190.61,3703.0,185.4734,185.4734,185.1333,185.2014,3703.0
2021-12-03 14:20:00,190.54,191.06,190.3,191.06,6547.0,185.1333,185.6386,184.9002,185.6386,6547.0
2021-12-03 14:25:00,191.17,191.54,191.1,191.5,3266.0,185.7455,186.105,185.6775,186.0661,3266.0
2021-12-03 14:30:00,191.56,191.59,190.88,190.98,3400.0,186.1244,186.1536,185.4637,185.5609,3400.0
2021-12-03 14:35:00,190.94,191.06,190.67,190.75,3837.0,185.522,185.6386,185.2597,185.3374,3837.0
2021-12-03 14:40:00,190.8,190.93,190.63,190.66,8795.0,185.386,185.5123,185.2208,185.2499,8795.0
2021-12-03 14:45:00,190.61,190.61,190.01,190.09,5110.0,185.2014,185.2014,184.6184,184.6961,5110.0
2021-12-03 14:50:00,190.17,190.19,189.85,189.86,4787.0,184.7738,184.7933,184.4629,184.4726,4787.0
2021-12-03 14:55:00,189.89,190.15,189.62,189.63,8452.0,184.5018,184.7544,184.2395,184.2492,8452.0
2021-12-03 15:00:00,189.54,189.98,189.21,189.75,8008.0,184.1617,184.5892,183.8411,184.3658,8008.0
2021-12-03 15:05:00,189.76,189.96,189.45,189.46,7054.0,184.3755,184.5698,184.0743,184.084,7054.0
2021-12-03 15:10:00,189.45,190.15,189.45,190.12,4025.0,184.0743,184.7544,184.0743,184.7253,4025.0
2021-12-03 15:15:00,190.05,190.08,189.74,189.78,5886.0,184.6572,184.6864,184.356,184.3949,5886.0
2021-12-03 15:20:00,189.91,190.51,189.82,190.46,7027.0,184.5212,185.1042,184.4338,185.0556,7027.0
2021-12-03 15:25:00,190.49,191.78,190.49,191.65,26983.0,185.0848,186.3382,185.0848,186.2118,26983.0
2021-12-03 15:30:00,191.58,192.28,191.57,192.28,11401.0,186.1438,186.824,186.1341,186.824,11401.0
2021-12-03 15:35:00,192.25,192.25,191.24,191.25,7699.0,186.7948,186.7948,185.8135,185.8232,7699.0
2021-12-03 15:40:00,191.2,191.33,190.73,190.85,14317.0,185.7746,185.9009,185.318,185.4345,14317.0
2021-12-03 15:45:00,190.72,190.76,190.14,190.65,13883.0,185.3082,185.3471,184.7447,185.2402,13883.0
2021-12-03 15:50:00,190.73,191.59,190.73,191.47,23553.0,185.318,186.1536,185.318,186.037,23553.0
2021-12-03 15:55:00,191.49,191.8,191.32,191.4,77849.0,186.0564,186.3576,185.8912,185.9689,77849.0
2021-12-06 09:30:00,194.1,194.53,193.75,193.95,7758.0,188.5923,189.0101,188.2523,188.4466,7758.0
2021-12-06 09:35:00,194.14,194.72,192.28,192.51,15136.0,188.6312,189.1947,186.824,187.0474,15136.0
2021-12-06 09:40:00,192.5,193.66,192.46,193.66,2172.0,187.0377,188.1648,186.9989,188.1648,2172.0
2021-12-06 09:45:00,193.66,194.08,193.5,194.08,5931.0,188.1648,188.5729,188.0094,188.5729,5931.0
2021-12-06 09:50:00,193.94,194.43,193.94,194.16,2745.0,188.4369,188.913,188.4369,188.6506,2745.0
2021-12-06 09:55:00,193.96,195.3,193.96,195.3,1100.0,188.4563,189.7583,188.4563,189.7583,1100.0
2021-12-06 10:00:00,195.16,195.32,194.74,195.26,3522.0,189.6223,189.7777,189.2142,189.7194,3522.0
2021-12-06 10:05:00,195.19,195.72,194.97,195.67,3253.0,189.6514,190.1664,189.4376,190.1178,3253.0
2021-12-06 10:10:00,196.17,196.85,195.7,196.72,2602.0,190.6036,191.2643,190.1469,191.138,2602.0
2021-12-06 10:15:00,196.74,197.1,196.21,196.37,13884.0,191.1574,191.5072,190.6425,190.7979,13884.0
2021-12-06 10:20:00,196.41,196.64,196.33,196.38,1847.0,190.8368,191.0603,190.7591,190.8076,1847.0
2021-12-06 10:25:00,196.22,196.63,196.05,196.05,4702.0,190.6522,191.0505,190.487,190.487,4702.0
2021-12-06 10:30:00,196.19,196.44,196.17,196.28,10693.0,190.623,190.8659,190.6036,190.7105,10693.0
2021-12-06 10:35:00,196.21,196.35,195.99,196.11,9330.0,190.6425,190.7785,190.4287,190.5453,9330.0
2021-12-06 10:40:00,196.0,196.03,195.69,195.69,2409.0,190.4384,190.4676,190.1372,190.1372,2409.0
2021-12-06 10:45:00,196.02,196.48,195.94,196.34,14163.0,190.4578,190.9048,190.3801,190.7688,14163.0
2021-12-06 10:50:00,196.44,196.44,196.08,196.3,3261.0,190.8659,190.8659,190.5161,190.7299,3261.0
2021-12-06 10:55:00,196.3,196.92,196.29,196.92,2272.0,190.7299,191.3323,190.7202,191.3323,2272.0
2021-12-06 11:00:00,196.91,196.92,196.56,196.87,3168.0,191.3226,191.3323,190.9825,191.2837,3168.0
2021-12-06 11:05:00,196.76,197.18,196.76,197.18,2793.0,191.1769,191.5849,191.1769,191.5849,2793.0
2021-12-06 11:10:00,197.18,197.34,196.93,197.34,4224.0,191.5849,191.7404,191.342,191.7404,4224.0
2021-12-06 11:15:00,197.08,197.53,197.03,197.4,4406.0,191.4878,191.925,191.4392,191.7987,4406.0
2021-12-06 11:20:00,197.47,197.66,197.23,197.59,3875.0,191.8667,192.0513,191.6335,191.9833,3875.0
2021-12-06 11:25:00,197.66,197.76,197.44,197.53,4012.0,192.0513,192.1485,191.8376,191.925,4012.0
2021-12-06 11:30:00,197.61,197.87,197.13,197.51,3479.0,192.0027,192.2554,191.5364,191.9056,3479.0
2021-12-06 11:35:00,197.33,197.34,196.68,196.68,4030.0,191.7307,191.7404,191.0991,191.0991,4030.0
2021-12-06 11:40:00,196.59,196.73,196.31,196.55,3606.0,191.0117,191.1477,190.7396,190.9728,3606.0
2021-12-06 11:45:00,196.74,196.75,196.11,196.11,2569.0,191.1574,191.1671,190.5453,190.5453,2569.0
2021-12-06 11:50:00,196.25,196.41,196.18,196.36,2092.0,190.6813,190.8368,190.6133,190.7882,2092.0
2021-12-06 11:55:00,196.52,196.93,196.47,196.93,4030.0,190.9437,191.342,190.8951,191.342,4030.0
2021-12-06 12:00:00,196.86,197.18,196.74,197.18,2403.0,191.274,191.5849,191.1574,191.5849,2403.0
2021-12-06 12:05:00,197.07,197.47,197.07,197.47,1578.0,191.4781,191.8667,191.4781,191.8667,1578.0
2021-12-06 12:10:00,197.48,197.71,197.37,197.6,3557.0,191.8764,192.0999,191.7695,191.993,3557.0
2021-12-06 12:15:00,197.61,197.79,197.58,197.73,3806.0,192.0027,192.1776,191.9736,192.1193,3806.0
2021-12-06 12:20:00,197.75,197.94,197.52,197.53,2923.0,192.1388,192.3234,191.9153,191.925,2923.0
2021-12-06 12:25:00,197.62,197.72,197.36,197.72,1473.0,192.0124,192.1096,191.7598,192.1096,1473.0
2021-12-06 12:30:00,197.59,198.07,197.58,198.07,2558.0,191.9833,192.4497,191.9736,192.4497,2558.0
2021-12-06 12:35:00,198.08,198.18,197.84,198.02,2693.0,192.4594,192.5566,192.2262,192.4011,2693.0
2021-12-06 12:40:00,197.99,198.41,197.91,197.92,2903.0,192.3719,192.78,192.2942,192.3039,2903.0
2021-12-06 12:45:00,198.03,198.21,198.01,198.2,2380.0,192.4108,192.5857,192.3914,192.576,2380.0
2021-12-06 12:50:00,198.32,198.5,198.26,198.46,2052.0,192.6926,192.8675,192.6343,192.8286,2052.0
2021-12-06 12:55:00,198.47,198.77,198.43,198.73,4895.0,192.8383,193.1298,192.7995,193.091,4895.0
2021-12-06 13:00:00,198.68,198.86,198.36,198.8,2651.0,193.0424,193.2173,192.7315,193.159,2651.0
2021-12-06 13:05:00,198.73,198.97,198.67,198.95,2851.0,193.091,193.3241,193.0327,193.3047,2851.0
2021-12-06 13:10:00,198.97,198.97,198.49,198.49,2800.0,193.3241,193.3241,192.8578,192.8578,2800.0
2021-12-06 13:15:00,198.55,198.89,198.54,198.86,3251.0,192.9161,193.2464,192.9063,193.2173,3251.0
2021-12-06 13:20:00,198.91,199.08,198.88,199.0,2246.0,193.2658,193.431,193.2367,193.3533,2246.0
2021-12-06 13:25:00,199.13,199.48,199.13,199.23,2963.0,193.4796,193.8197,193.4796,193.5768,2963.0
2021-12-06 13:30:00,199.28,199.28,199.08,199.16,1723.0,193.6253,193.6253,193.431,193.5087,1723.0
2021-12-06 13:35:00,199.23,199.33,199.13,199.33,2653.0,193.5768,193.6739,193.4796,193.6739,2653.0
2021-12-06 13:40:00,199.44,199.63,199.37,199.59,2509.0,193.7808,193.9654,193.7128,193.9265,2509.0
2021-12-06 13:45:00,199.62,199.83,199.62,199.76,3544.0,193.9557,194.1597,193.9557,194.0917,3544.0
2021-12-06 13:50:00,199.77,199.81,199.62,199.71,9002.0,194.1014,194.1403,193.9557,194.0431,9002.0
2021-12-06 13:55:00,199.71,199.96,199.63,199.88,2217.0,194.0431,194.286,193.9654,194.2083,2217.0
2021-12-06 14:00:00,199.95,200.32,199.87,199.92,9442.0,194.2763,194.6358,194.1986,194.2472,9442.0
2021-12-06 14:05:00,199.84,199.98,199.81,199.89,1908.0,194.1695,194.3055,194.1403,194.218,1908.0
2021-12-06 14:10:00,199.88,200.18,199.84,200.09,2862.0,194.2083,194.4998,194.1695,194.4124,2862.0
2021-12-06 14:15:00,200.17,200.45,200.04,200.4,6374.0,194.4901,194.7621,194.3638,194.7136,6374.0
2021-12-06 14:20:00,200.35,200.43,200.25,200.3,6439.0,194.665,194.7427,194.5678,194.6164,6439.0
2021-12-06 14:25:00,200.3,200.37,199.21,199.23,7709.0,194.6164,194.6844,193.5573,193.5768,7709.0
2021-12-06 14:30:00,199.35,199.35,198.86,198.87,2353.0,193.6934,193.6934,193.2173,193.227,2353.0
2021-12-06 14:35:00,198.85,198.85,198.09,198.16,7815.0,193.2075,193.2075,192.4691,192.5371,7815.0
2021-12-06 14:40:00,198.12,198.25,198.0,198.12,4438.0,192.4983,192.6246,192.3817,192.4983,4438.0
2021-12-06 14:45:00,198.08,198.09,197.59,197.75,5128.0,192.4594,192.4691,191.9833,192.1388,5128.0
2021-12-06 14:50:00,197.71,197.82,197.57,197.66,3358.0,192.0999,192.2068,191.9639,192.0513,3358.0
2021-12-06 14:55:00,197.65,198.0,197.57,197.92,6049.0,192.0416,192.3817,191.9639,192.3039,6049.0
2021-12-06 15:00:00,197.95,198.03,197.73,197.73,4167.0,192.3331,192.4108,192.1193,192.1193,4167.0
2021-12-06 15:05:00,197.72,198.05,197.69,198.05,2533.0,192.1096,192.4302,192.0805,192.4302,2533.0
2021-12-06 15:10:00,197.9,198.4,197.85,198.23,4601.0,192.2845,192.7703,192.2359,192.6051,4601.0
2021-12-06 15:15:00,198.23,198.43,198.23,198.38,2214.0,192.6051,192.7995,192.6051,192.7509,2214.0
2021-12-06 15:20:00,198.38,198.45,198.31,198.31,3083.0,192.7509,192.8189,192.6829,192.6829,3083.0
2021-12-06 15:25:00,198.19,198.23,197.99,198.15,2556.0,192.5663,192.6051,192.3719,192.5274,2556.0
2021-12-06 15:30:00,198.23,198.39,197.91,198.01,3856.0,192.6051,192.7606,192.2942,192.3914,3856.0
2021-12-06 15:35:00,197.99,198.21,197.92,198.21,4267.0,192.3719,192.5857,192.3039,192.5857,4267.0
2021-12-06 15:40:00,198.2,198.39,198.12,198.2,7247.0,192.576,192.7606,192.4983,192.576,7247.0
2021-12-06 15:45:00,198.19,198.19,197.82,197.97,8417.0,192.5663,192.5663,192.2068,192.3525,8417.0
2021-12-06 15:50:00,197.98,198.22,197.75,198.22,15364.0,192.3622,192.5954,192.1388,192.5954,15364.0
2021-12-06 15:55:00,198.18,198.18,197.46,197.63,42425.0,192.5566,192.5566,191.857,192.0222,42425.0
2021-12-07 09:30:00,199.86,200.37,199.49,200.06,7773.0,194.1889,194.6844,193.8294,194.3832,7773.0
2021-12-07 09:35:00,200.05,201.14,200.02,201.06,2410.0,194.3735,195.4326,194.3443,195.3548,2410.0
2021-12-07 09:40:00,201.06,201.09,200.61,200.71,2370.0,195.3548,195.384,194.9176,195.0148,2370.0
2021-12-07 09:45:00,201.08,201.08,200.41,200.49,6657.0,195.3743,195.3743,194.7233,194.801,6657.0
2021-12-07 09:50:00,200.37,200.4,200.24,200.4,400.0,194.6844,194.7136,194.5581,194.7136,400.0
2021-12-07 09:55:00,200.58,201.06,200.58,201.05,1537.0,194.8885,195.3548,194.8885,195.3451,1537.0
2021-12-07 10:00:00,201.05,201.05,200.31,200.31,2840.0,195.3451,195.3451,194.6261,194.6261,2840.0
2021-12-07 10:05:00,200.5,200.59,200.44,200.54,1575.0,194.8107,194.8982,194.7524,194.8496,1575.0
2021-12-07 10:10:00,200.71,200.79,200.52,200.62,3200.0,195.0148,195.0925,194.8302,194.9273,3200.0
2021-12-07 10:15:00,200.75,200.76,200.5,200.73,3447.0,195.0536,195.0633,194.8107,195.0342,3447.0
2021-12-07 10:20:00,200.83,201.16,200.68,200.7,2146.0,195.1314,195.452,194.9856,195.0051,2146.0
2021-12-07 10:25:00,200.82,201.06,200.74,201.06,1498.0,195.1216,195.3548,195.0439,195.3548,1498.0
2021-12-07 10:30:00,201.21,201.21,200.44,200.55,11490.0,195.5006,195.5006,194.7524,194.8593,11490.0
2021-12-07 10:35:00,200.41,200.71,200.41,200.71,911.0,194.7233,195.0148,194.7233,195.0148,911.0
2021-12-07 10:40:00,200.73,201.28,200.63,201.19,2645.0,195.0342,195.5686,194.937,195.4811,2645.0
2021-12-07 10:45:00,201.27,201.34,201.27,201.34,399.0,195.5589,195.6269,195.5589,195.6269,399.0
2021-12-07 10:50:00,201.43,201.56,201.32,201.32,912.0,195.7143,195.8406,195.6075,195.6075,912.0
2021-12-07 10:55:00,201.11,201.53,201.11,201.53,1389.0,195.4034,195.8115,195.4034,195.8115,1389.0
2021-12-07 11:00:00,201.52,201.99,201.51,201.93,3341.0,195.8018,196.2584,195.7921,196.2001,3341.0
2021-12-07 11:05:00,201.77,201.93,201.3,201.3,4610.0,196.0447,196.2001,195.588,195.588,4610.0
2021-12-07 11:10:00,201.05,201.05,200.8,200.81,600.0,195.3451,195.3451,195.1022,195.1119,600.0
2021-12-07 11:15:00,201.03,201.06,200.84,200.99,826.0,195.3257,195.3548,195.1411,195.2868,826.0
2021-12-07 11:20:00,200.91,200.98,200.91,200.98,801.0,195.2091,195.2771,195.2091,195.2771,801.0
2021-12-07 11:25:00,200.96,201.38,200.96,201.09,800.0,195.2577,195.6658,195.2577,195.384,800.0
2021-12-07 11:30:00,201.06,201.06,200.73,200.73,1067.0,195.3548,195.3548,195.0342,195.0342,1067.0
2021-12-07 11:35:00,200.9,200.9,200.7,200.7,500.0,195.1994,195.1994,195.0051,195.0051,500.0
2021-12-07 11:40:00,200.63,200.63,200.61,200.61,200.0,194.937,194.937,194.9176,194.9176,200.0
2021-12-07 11:45:00,200.42,200.42,200.3,200.31,1000.0,194.733,194.733,194.6164,194.6261,1000.0
2021-12-07 11:50:00,200.33,200.36,200.17,200.17,1923.0,194.6456,194.6747,194.4901,194.4901,1923.0
2021-12-07 11:55:00,200.2,200.2,199.95,200.01,825.0,194.5192,194.5192,194.2763,194.3346,825.0
2021-12-07 12:00:00,200.14,200.46,200.14,200.17,2939.0,194.4609,194.7719,194.4609,194.4901,2939.0
2021-12-07 12:05:00,200.2,200.26,200.07,200.09,3100.0,194.5192,194.5775,194.3929,194.4124,3100.0
2021-12-07 12:10:00,200.09,200.22,199.99,200.11,3579.0,194.4124,194.5387,194.3152,194.4318,3579.0
2021-12-07 12:15:00,199.99,200.13,199.94,200.12,6002.0,194.3152,194.4512,194.2666,194.4415,6002.0
2021-12-07 12:20:00,200.06,200.22,200.06,200.13,500.0,194.3832,194.5387,194.3832,194.4512,500.0
2021-12-07 12:25:00,200.06,200.21,200.06,200.08,1998.0,194.3832,194.529,194.3832,194.4026,1998.0
2021-12-07 12:30:00,200.12,200.23,200.12,200.23,500.0,194.4415,194.5484,194.4415,194.5484,500.0
2021-12-07 12:35:00,200.36,200.36,200.2,200.36,700.0,194.6747,194.6747,194.5192,194.6747,700.0
2021-12-07 12:40:00,200.35,200.36,200.14,200.14,1687.0,194.665,194.6747,194.4609,194.4609,1687.0
2021-12-07 12:45:00,200.3,200.51,200.12,200.12,2826.0,194.6164,194.8204,194.4415,194.4415,2826.0
2021-12-07 12:50:00,200.28,200.62,200.28,200.49,1000.0,194.597,194.9273,194.597,194.801,1000.0
2021-12-07 12:55:00,200.4,200.46,200.36,200.45,2170.0,194.7136,194.7719,194.6747,194.7621,2170.0
2021-12-07 13:00:00,200.39,200.48,200.31,200.37,900.0,194.7038,194.7913,194.6261,194.6844,900.0
2021-12-07 13:05:00,200.46,200.46,200.12,200.12,1538.0,194.7719,194.7719,194.4415,194.4415,1538.0
2021-12-07 13:10:00,200.12,200.12,199.98,200.1,1447.0,194.4415,194.4415,194.3055,194.4221,1447.0
2021-12-07 13:15:00,200.16,200.22,200.07,200.07,999.0,194.4804,194.5387,194.3929,194.3929,999.0
2021-12-07 13:20:00,200.12,200.13,199.95,199.95,1748.0,194.4415,194.4512,194.2763,194.2763,1748.0
2021-12-07 13:25:00,199.96,200.06,199.93,200.06,1906.0,194.286,194.3832,194.2569,194.3832,1906.0
2021-12-07 13:30:00,200.05,200.13,199.91,200.12,1897.0,194.3735,194.4512,194.2375,194.4415,1897.0
2021-12-07 13:35:00,200.0,200.1,200.0,200.1,600.0,194.3249,194.4221,194.3249,194.4221,600.0
2021-12-07 13:40:00,200.12,200.25,200.05,200.05,1156.0,194.4415,194.5678,194.3735,194.3735,1156.0
2021-12-07 13:45:00,200.07,200.13,199.95,199.97,1955.0,194.3929,194.4512,194.2763,194.2958,1955.0
2021-12-07 13:50:00,200.14,200.14,200.14,200.14,300.0,194.4609,194.4609,194.4609,194.4609,300.0
2021-12-07 13:55:00,200.09,200.09,199.95,200.02,3437.0,194.4124,194.4124,194.2763,194.3443,3437.0
2021-12-07 14:00:00,200.01,200.06,199.95,200.06,2716.0,194.3346,194.3832,194.2763,194.3832,2716.0
2021-12-07 14:05:00,199.96,200.2,199.96,200.15,2214.0,194.286,194.5192,194.286,194.4707,2214.0
2021-12-07 14:10:00,200.15,200.15,200.04,200.11,1509.0,194.4707,194.4707,194.3638,194.4318,1509.0
2021-12-07 14:15:00,200.07,200.09,199.99,200.09,715.0,194.3929,194.4124,194.3152,194.4124,715.0
2021-12-07 14:20:00,199.99,200.23,199.99,200.09,1000.0,194.3152,194.5484,194.3152,194.4124,1000.0
2021-12-07 14:25:00,200.09,200.15,199.95,199.97,3945.0,194.4124,194.4707,194.2763,194.2958,3945.0
2021-12-07 14:30:00,199.98,200.24,199.98,200.22,1700.0,194.3055,194.5581,194.3055,194.5387,1700.0
2021-12-07 14:35:00,200.22,200.23,199.98,200.12,2708.0,194.5387,194.5484,194.3055,194.4415,2708.0
2021-12-07 14:40:00,200.1,200.19,200.1,200.18,3150.0,194.4221,194.5095,194.4221,194.4998,3150.0
2021-12-07 14:45:00,200.18,200.18,200.05,200.15,1036.0,194.4998,194.4998,194.3735,194.4707,1036.0
2021-12-07 14:50:00,200.05,200.13,200.05,200.09,1666.0,194.3735,194.4512,194.3735,194.4124,1666.0
2021-12-07 14:55:00,200.01,200.05,200.0,200.04,826.0,194.3346,194.3735,194.3249,194.3638,826.0
2021-12-07 15:00:00,200.04,200.09,200.0,200.0,700.0,194.3638,194.4124,194.3249,194.3249,700.0
2021-12-07 15:05:00,200.0,200.14,199.95,200.1,5447.0,194.3249,194.4609,194.2763,194.4221,5447.0
2021-12-07 15:10:00,200.08,200.19,199.95,200.13,4071.0,194.4026,194.5095,194.2763,194.4512,4071.0
2021-12-07 15:15:00,200.13,200.29,200.13,200.26,1900.0,194.4512,194.6067,194.4512,194.5775,1900.0
2021-12-07 15:20:00,200.24,200.26,199.95,200.07,5549.0,194.5581,194.5775,194.2763,194.3929,5549.0
2021-12-07 15:25:00,200.03,200.12,199.86,199.95,15120.0,194.3541,194.4415,194.1889,194.2763,15120.0
2021-12-07 15:30:00,199.96,200.0,199.86,199.96,13247.0,194.286,194.3249,194.1889,194.286,13247.0
2021-12-07 15:35:00,199.95,200.07,199.89,199.98,24260.0,194.2763,194.3929,194.218,194.3055,24260.0
2021-12-07 15:40:00,199.98,200.2,199.95,200.02,8499.0,194.3055,194.5192,194.2763,194.3443,8499.0
2021-12-07 15:45:00,200.07,200.08,199.95,200.08,11393.0,194.3929,194.4026,194.2763,194.4026,11393.0
2021-12-07 15:50:00,199.97,200.03,199.59,199.74,29015.0,194.2958,194.3541,193.9265,194.0723,29015.0
2021-12-07 15:55:00,199.69,200.18,199.62,199.77,55908.0,194.0237,194.4998,193.9557,194.1014,55908.0
2021-12-08 09:30:00,199.74,200.08,199.74,199.74,3912.0,194.0723,194.4026,194.0723,194.0723,3912.0
2021-12-08 09:35:00,199.28,199.65,199.24,199.65,1727.0,193.6253,193.9848,193.5865,193.9848,1727.0
2021-12-08 09:40:00,199.25,199.82,199.25,199.5,1410.0,193.5962,194.15,193.5962,193.8391,1410.0
2021-12-08 09:45:00,199.68,200.35,199.68,200.0,1707.0,194.014,194.665,194.014,194.3249,1707.0
2021-12-08 09:50:00,200.1,201.05,199.85,200.82,9818.0,194.4221,195.3451,194.1792,195.1216,9818.0
2021-12-08 09:55:00,200.82,200.82,200.2,200.24,4030.0,195.1216,195.1216,194.5192,194.5581,4030.0
2021-12-08 10:00:00,200.27,200.43,199.93,199.93,1605.0,194.5873,194.7427,194.2569,194.2569,1605.0
2021-12-08 10:05:00,199.67,199.97,199.55,199.57,700.0,194.0043,194.2958,193.8877,193.9071,700.0
2021-12-08 10:10:00,199.74,199.88,199.74,199.88,600.0,194.0723,194.2083,194.0723,194.2083,600.0
2021-12-08 10:15:00,199.8,199.8,199.66,199.67,600.0,194.1306,194.1306,193.9946,194.0043,600.0
2021-12-08 10:20:00,199.65,199.82,199.36,199.43,2273.0,193.9848,194.15,193.7031,193.7711,2273.0
2021-12-08 10:25:00,199.35,199.39,198.86,199.07,3040.0,193.6934,193.7322,193.2173,193.4213,3040.0
2021-12-08 10:30:00,199.13,199.74,199.12,199.43,4295.0,193.4796,194.0723,193.4699,193.7711,4295.0
2021-12-08 10:35:00,199.39,199.48,198.95,199.05,7076.0,193.7322,193.8197,193.3047,193.4019,7076.0
2021-12-08 10:40:00,199.08,199.15,198.89,199.11,4900.0,193.431,193.499,193.2464,193.4602,4900.0
2021-12-08 10:45:00,199.09,199.33,199.03,199.21,3938.0,193.4407,193.6739,193.3824,193.5573,3938.0
2021-12-08 10:50:00,199.38,199.38,199.05,199.08,1702.0,193.7225,193.7225,193.4019,193.431,1702.0
2021-12-08 10:55:00,199.2,199.2,198.99,199.19,1301.0,193.5476,193.5476,193.3436,193.5379,1301.0
2021-12-08 11:00:00,199.42,199.92,199.4,199.84,2236.0,193.7614,194.2472,193.7419,194.1695,2236.0
2021-12-08 11:05:00,199.87,199.93,199.68,199.74,5900.0,194.1986,194.2569,194.014,194.0723,5900.0
2021-12-08 11:10:00,200.01,200.13,199.92,200.01,3013.0,194.3346,194.4512,194.2472,194.3346,3013.0
2021-12-08 11:15:00,200.03,200.03,199.59,199.64,1302.0,194.3541,194.3541,193.9265,193.9751,1302.0
2021-12-08 11:20:00,199.8,199.89,199.75,199.87,1406.0,194.1306,194.218,194.082,194.1986,1406.0
2021-12-08 11:25:00,199.9,199.9,199.8,199.89,1100.0,194.2278,194.2278,194.1306,194.218,1100.0
2021-12-08 11:30:00,199.86,199.86,199.4,199.46,701.0,194.1889,194.1889,193.7419,193.8002,701.0
2021-12-08 11:35:00,199.4,199.76,199.4,199.76,400.0,193.7419,194.0917,193.7419,194.0917,400.0
2021-12-08 11:40:00,199.55,199.81,199.53,199.81,809.0,193.8877,194.1403,193.8683,194.1403,809.0
2021-12-08 11:45:00,199.8,199.89,199.74,199.75,994.0,194.1306,194.218,194.0723,194.082,994.0
2021-12-08 11:50:00,199.81,200.0,199.8,199.92,1220.0,194.1403,194.3249,194.1306,194.2472,1220.0
2021-12-08 11:55:00,199.87,199.9,199.79,199.81,1220.0,194.1986,194.2278,194.1209,194.1403,1220.0
2021-12-08 12:00:00,199.91,200.01,199.76,199.8,2720.0,194.2375,194.3346,194.0917,194.1306,2720.0
2021-12-08 12:05:00,199.86,199.86,199.53,199.7,929.0,194.1889,194.1889,193.8683,194.0334,929.0
2021-12-08 12:10:00,199.79,199.81,199.68,199.68,2029.0,194.1209,194.1403,194.014,194.014,2029.0
2021-12-08 12:15:00,199.61,199.77,199.54,199.77,550.0,193.946,194.1014,193.878,194.1014,550.0
2021-12-08 12:20:00,199.77,199.84,199.69,199.84,1020.0,194.1014,194.1695,194.0237,194.1695,1020.0
2021-12-08 12:25:00,199.74,199.86,199.69,199.69,800.0,194.0723,194.1889,194.0237,194.0237,800.0
2021-12-08 12:30:00,199.71,200.04,199.71,200.04,3571.0,194.0431,194.3638,194.0431,194.3638,3571.0
2021-12-08 12:35:00,200.01,200.01,199.86,199.93,1000.0,194.3346,194.3346,194.1889,194.2569,1000.0
2021-12-08 12:40:00,199.86,199.94,199.58,199.67,2169.0,194.1889,194.2666,193.9168,194.0043,2169.0
2021-12-08 12:45:00,199.68,199.82,199.66,199.67,1607.0,194.014,194.15,193.9946,194.0043,1607.0
2021-12-08 12:50:00,199.83,200.04,199.8,200.03,6640.0,194.1597,194.3638,194.1306,194.3541,6640.0
2021-12-08 12:55:00,199.93,200.0,199.79,199.81,2364.0,194.2569,194.3249,194.1209,194.1403,2364.0
2021-12-08 13:00:00,199.71,199.96,199.7,199.93,3334.0,194.0431,194.286,194.0334,194.2569,3334.0
2021-12-08 13:05:00,199.86,199.89,199.82,199.87,1144.0,194.1889,194.218,194.15,194.1986,1144.0
2021-12-08 13:10:00,199.87,199.96,199.67,199.94,3770.0,194.1986,194.286,194.0043,194.2666,3770.0
2021-12-08 13:15:00,199.89,199.92,199.54,199.55,1990.0,194.218,194.2472,193.878,193.8877,1990.0
2021-12-08 13:20:00,199.59,199.87,199.58,199.87,3754.0,193.9265,194.1986,193.9168,194.1986,3754.0
2021-12-08 13:25:00,199.92,199.95,199.83,199.87,2252.0,194.2472,194.2763,194.1597,194.1986,2252.0
2021-12-08 13:30:00,199.88,199.92,199.78,199.81,1935.0,194.2083,194.2472,194.1112,194.1403,1935.0
2021-12-08 13:35:00,199.85,200.02,199.82,200.02,1426.0,194.1792,194.3443,194.15,194.3443,1426.0
2021-12-08 13:40:00,200.09,200.37,200.09,200.32,2100.0,194.4124,194.6844,194.4124,194.6358,2100.0
2021-12-08 13:45:00,200.21,200.22,200.08,200.08,1971.0,194.529,194.5387,194.4026,194.4026,1971.0
2021-12-08 13:50:00,200.14,200.27,200.04,200.11,4450.0,194.4609,194.5873,194.3638,194.4318,4450.0
2021-12-08 13:55:00,200.13,200.42,200.1,200.25,2219.0,194.4512,194.733,194.4221,194.5678,2219.0
2021-12-08 14:00:00,200.32,200.39,200.19,200.37,1930.0,194.6358,194.7038,194.5095,194.6844,1930.0
2021-12-08 14:05:00,200.43,200.44,200.15,200.25,1100.0,194.7427,194.7524,194.4707,194.5678,1100.0
2021-12-08 14:10:00,200.27,200.3,199.98,199.98,2998.0,194.5873,194.6164,194.3055,194.3055,2998.0
2021-12-08 14:15:00,199.95,199.98,199.77,199.77,1906.0,194.2763,194.3055,194.1014,194.1014,1906.0
2021-12-08 14:20:00,199.72,199.72,199.47,199.51,2879.0,194.0529,194.0529,193.81,193.8488,2879.0
2021-12-08 14:25:00,199.65,199.74,199.59,199.59,2690.0,193.9848,194.0723,193.9265,193.9265,2690.0
2021-12-08 14:30:00,199.57,199.65,199.57,199.63,1743.0,193.9071,193.9848,193.9071,193.9654,1743.0
2021-12-08 14:35:00,199.62,199.77,199.62,199.74,1689.0,193.9557,194.1014,193.9557,194.0723,1689.0
2021-12-08 14:40:00,199.78,199.83,199.7,199.73,2900.0,194.1112,194.1597,194.0334,194.0626,2900.0
2021-12-08 14:45:00,199.68,199.81,199.67,199.72,5223.0,194.014,194.1403,194.0043,194.0529,5223.0
2021-12-08 14:50:00,199.7,199.89,199.7,199.86,1935.0,194.0334,194.218,194.0334,194.1889,1935.0
2021-12-08 14:55:00,199.87,199.95,199.86,199.86,1042.0,194.1986,194.2763,194.1889,194.1889,1042.0
2021-12-08 15:00:00,199.86,200.26,199.83,200.14,3132.0,194.1889,194.5775,194.1597,194.4609,3132.0
2021-12-08 15:05:00,200.15,200.23,200.0,200.03,2347.0,194.4707,194.5484,194.3249,194.3541,2347.0
2021-12-08 15:10:00,199.99,199.99,199.85,199.88,1622.0,194.3152,194.3152,194.1792,194.2083,1622.0
2021-12-08 15:15:00,199.9,199.91,199.84,199.84,1048.0,194.2278,194.2375,194.1695,194.1695,1048.0
2021-12-08 15:20:00,199.88,200.09,199.82,200.02,6113.0,194.2083,194.4124,194.15,194.3443,6113.0
2021-12-08 15:25:00,200.12,200.54,200.12,200.49,1801.0,194.4415,194.8496,194.4415,194.801,1801.0
2021-12-08 15:30:00,200.45,200.51,200.34,200.38,3544.0,194.7621,194.8204,194.6553,194.6941,3544.0
2021-12-08 15:35:00,200.39,200.51,200.15,200.26,3760.0,194.7038,194.8204,194.4707,194.5775,3760.0
2021-12-08 15:40:00,200.34,200.68,200.2,200.46,6844.0,194.6553,194.9856,194.5192,194.7719,6844.0
2021-12-08 15:45:00,200.49,200.66,200.41,200.46,7096.0,194.801,194.9662,194.7233,194.7719,7096.0
2021-12-08 15:50:00,200.48,200.78,200.38,200.65,9422.0,194.7913,195.0828,194.6941,194.9565,9422.0
2021-12-08 15:55:00,200.61,200.7,200.37,200.51,51309.0,194.9176,195.0051,194.6844,194.8204,51309.0
2021-12-09 09:30:00,200.18,201.38,200.07,201.38,14745.0,194.4998,195.6658,194.3929,195.6658,14745.0
2021-12-09 09:35:00,201.87,201.88,201.19,201.46,1529.0,196.1419,196.1516,195.4811,195.7435,1529.0
2021-12-09 09:40:00,201.3,201.92,201.1,201.51,5291.0,195.588,196.1904,195.3937,195.7921,5291.0
2021-12-09 09:45:00,201.17,201.55,200.87,200.98,3066.0,195.4617,195.8309,195.1702,195.2771,3066.0
2021-12-09 09:50:00,201.0,201.2,200.64,201.1,3900.0,195.2965,195.4909,194.9468,195.3937,3900.0
2021-12-09 09:55:00,200.94,201.52,200.94,201.28,2400.0,195.2382,195.8018,195.2382,195.5686,2400.0
2021-12-09 10:00:00,201.35,201.87,201.25,201.63,4566.0,195.6366,196.1419,195.5394,195.9087,4566.0
2021-12-09 10:05:00,201.78,201.79,201.42,201.63,1002.0,196.0544,196.0641,195.7046,195.9087,1002.0
2021-12-09 10:10:00,201.78,202.09,201.75,201.94,5551.0,196.0544,196.3556,196.0253,196.2099,5551.0
2021-12-09 10:15:00,202.19,202.74,202.19,202.51,5035.0,196.4528,196.9872,196.4528,196.7637,5035.0
2021-12-09 10:20:00,202.19,202.51,202.18,202.4,8207.0,196.4528,196.7637,196.4431,196.6568,8207.0
2021-12-09 10:25:00,202.27,202.31,201.87,202.11,12322.0,196.5305,196.5694,196.1419,196.375,12322.0
2021-12-09 10:30:00,202.08,202.32,201.51,201.55,8556.0,196.3459,196.5791,195.7921,195.8309,8556.0
2021-12-09 10:35:00,201.37,201.37,200.73,200.74,2502.0,195.656,195.656,195.0342,195.0439,2502.0
2021-12-09 10:40:00,200.71,200.92,200.5,200.5,400.0,195.0148,195.2188,194.8107,194.8107,400.0
2021-12-09 10:45:00,200.44,200.81,200.43,200.81,1747.0,194.7524,195.1119,194.7427,195.1119,1747.0
2021-12-09 10:50:00,200.72,200.83,200.41,200.61,502.0,195.0245,195.1314,194.7233,194.9176,502.0
2021-12-09 10:55:00,200.71,200.78,200.4,200.78,2329.0,195.0148,195.0828,194.7136,195.0828,2329.0
2021-12-09 11:00:00,200.68,200.68,200.26,200.26,685.0,194.9856,194.9856,194.5775,194.5775,685.0
2021-12-09 11:05:00,200.1,200.31,200.05,200.17,2031.0,194.4221,194.6261,194.3735,194.4901,2031.0
2021-12-09 11:10:00,199.85,200.24,199.8,200.24,2600.0,194.1792,194.5581,194.1306,194.5581,2600.0
2021-12-09 11:15:00,200.05,200.39,199.92,200.2,2724.0,194.3735,194.7038,194.2472,194.5192,2724.0
2021-12-09 11:20:00,200.25,200.28,199.9,199.99,5805.0,194.5678,194.597,194.2278,194.3152,5805.0
2021-12-09 11:25:00,199.98,200.89,199.98,200.81,8737.0,194.3055,195.1897,194.3055,195.1119,8737.0
2021-12-09 11:30:00,200.82,201.0,200.74,200.86,1111.0,195.1216,195.2965,195.0439,195.1605,1111.0
2021-12-09 11:35:00,200.91,200.91,200.8,200.89,902.0,195.2091,195.2091,195.1022,195.1897,902.0
2021-12-09 11:40:00,200.97,201.06,200.87,201.06,1102.0,195.2674,195.3548,195.1702,195.3548,1102.0
2021-12-09 11:45:00,201.04,201.07,200.87,200.87,1307.0,195.3354,195.3646,195.1702,195.1702,1307.0
2021-12-09 11:50:00,200.88,200.88,200.58,200.67,1423.0,195.1799,195.1799,194.8885,194.9759,1423.0
2021-12-09 11:55:00,200.78,200.81,200.61,200.8,800.0,195.0828,195.1119,194.9176,195.1022,800.0
2021-12-09 12:00:00,200.95,201.11,200.74,200.85,1934.0,195.248,195.4034,195.0439,195.1508,1934.0
2021-12-09 12:05:00,200.96,201.21,200.92,201.21,1009.0,195.2577,195.5006,195.2188,195.5006,1009.0
2021-12-09 12:10:00,201.1,201.17,201.09,201.17,320.0,195.3937,195.4617,195.384,195.4617,320.0
2021-12-09 12:15:00,201.15,201.17,200.89,201.03,2607.0,195.4423,195.4617,195.1897,195.3257,2607.0
2021-12-09 12:20:00,200.96,201.03,200.96,201.0,802.0,195.2577,195.3257,195.2577,195.2965,802.0
2021-12-09 12:25:00,200.91,201.17,200.91,201.17,1181.0,195.2091,195.4617,195.2091,195.4617,1181.0
2021-12-09 12:30:00,201.1,201.38,201.07,201.38,1887.0,195.3937,195.6658,195.3646,195.6658,1887.0
2021-12-09 12:35:00,201.35,201.37,201.33,201.33,400.0,195.6366,195.656,195.6172,195.6172,400.0
2021-12-09 12:40:00,201.26,201.57,201.25,201.56,600.0,195.5492,195.8504,195.5394,195.8406,600.0
2021-12-09 12:45:00,201.76,202.1,201.68,202.04,2282.0,196.035,196.3653,195.9572,196.307,2282.0
2021-12-09 12:50:00,202.01,202.12,201.84,201.95,1207.0,196.2779,196.3848,196.1127,196.2196,1207.0
2021-12-09 12:55:00,202.01,202.09,201.92,202.09,908.0,196.2779,196.3556,196.1904,196.3556,908.0
2021-12-09 13:00:00,202.01,202.14,201.93,202.14,1930.0,196.2779,196.4042,196.2001,196.4042,1930.0
2021-12-09 13:05:00,201.98,202.07,201.98,202.07,730.0,196.2487,196.3362,196.2487,196.3362,730.0
2021-12-09 13:10:00,201.95,202.0,201.65,201.7,1617.0,196.2196,196.2682,195.9281,195.9767,1617.0
2021-12-09 13:15:00,201.69,201.86,201.68,201.86,325.0,195.967,196.1321,195.9572,196.1321,325.0
2021-12-09 13:20:00,201.84,201.84,201.66,201.69,600.0,196.1127,196.1127,195.9378,195.967,600.0
2021-12-09 13:25:00,201.7,201.96,201.7,201.71,1608.0,195.9767,196.2293,195.9767,195.9864,1608.0
2021-12-09 13:30:00,201.76,201.85,201.71,201.71,848.0,196.035,196.1224,195.9864,195.9864,848.0
2021-12-09 13:35:00,201.67,201.69,201.48,201.49,1240.0,195.9475,195.967,195.7629,195.7726,1240.0
2021-12-09 13:40:00,201.46,201.51,201.44,201.44,617.0,195.7435,195.7921,195.7241,195.7241,617.0
2021-12-09 13:45:00,201.44,201.49,201.39,201.49,1786.0,195.7241,195.7726,195.6755,195.7726,1786.0
2021-12-09 13:50:00,201.49,201.6,201.4,201.48,1400.0,195.7726,195.8795,195.6852,195.7629,1400.0
2021-12-09 13:55:00,201.56,201.64,201.54,201.6,901.0,195.8406,195.9184,195.8212,195.8795,901.0
2021-12-09 14:00:00,201.62,201.62,201.62,201.62,101.0,195.8989,195.8989,195.8989,195.8989,101.0
2021-12-09 14:05:00,201.52,201.52,201.36,201.36,2072.0,195.8018,195.8018,195.6463,195.6463,2072.0
2021-12-09 14:10:00,201.31,201.7,201.16,201.46,2624.0,195.5977,195.9767,195.452,195.7435,2624.0
2021-12-09 14:15:00,201.46,201.54,201.42,201.48,1033.0,195.7435,195.8212,195.7046,195.7629,1033.0
2021-12-09 14:20:00,201.46,201.51,201.41,201.51,1042.0,195.7435,195.7921,195.6949,195.7921,1042.0
2021-12-09 14:25:00,201.34,201.35,201.23,201.35,1654.0,195.6269,195.6366,195.52,195.6366,1654.0
2021-12-09 14:30:00,201.44,201.45,201.14,201.15,1625.0,195.7241,195.7338,195.4326,195.4423,1625.0
2021-12-09 14:35:00,201.14,201.23,201.01,201.22,1100.0,195.4326,195.52,195.3063,195.5103,1100.0
2021-12-09 14:40:00,200.98,201.08,200.94,201.03,2252.0,195.2771,195.3743,195.2382,195.3257,2252.0
2021-12-09 14:45:00,201.03,201.03,200.7,200.8,3931.0,195.3257,195.3257,195.0051,195.1022,3931.0
2021-12-09 14:50:00,200.78,201.33,200.78,201.27,4423.0,195.0828,195.6172,195.0828,195.5589,4423.0
2021-12-09 14:55:00,201.3,201.41,201.02,201.25,2540.0,195.588,195.6949,195.316,195.5394,2540.0
2021-12-09 15:00:00,201.17,201.3,201.16,201.22,1445.0,195.4617,195.588,195.452,195.5103,1445.0
2021-12-09 15:05:00,201.22,201.99,201.12,201.89,8313.0,195.5103,196.2584,195.4131,196.1613,8313.0
2021-12-09 15:10:00,201.9,201.99,201.68,201.7,7272.0,196.171,196.2584,195.9572,195.9767,7272.0
2021-12-09 15:15:00,201.75,201.93,201.39,201.56,14612.0,196.0253,196.2001,195.6755,195.8406,14612.0
2021-12-09 15:20:00,201.56,201.58,201.34,201.39,1545.0,195.8406,195.8601,195.6269,195.6755,1545.0
2021-12-09 15:25:00,201.38,201.38,201.23,201.29,3856.0,195.6658,195.6658,195.52,195.5783,3856.0
2021-12-09 15:30:00,201.39,201.48,201.07,201.44,7213.0,195.6755,195.7629,195.3646,195.7241,7213.0
2021-12-09 15:35:00,201.43,201.67,201.28,201.58,9024.0,195.7143,195.9475,195.5686,195.8601,9024.0
2021-12-09 15:40:00,201.5,201.8,201.42,201.43,6873.0,195.7824,196.0738,195.7046,195.7143,6873.0
2021-12-09 15:45:00,201.39,201.52,201.14,201.24,19815.0,195.6755,195.8018,195.4326,195.5297,19815.0
2021-12-09 15:50:00,201.2,201.66,201.16,201.47,24204.0,195.4909,195.9378,195.452,195.7532,24204.0
2021-12-09 15:55:00,201.46,201.58,201.22,201.31,72412.0,195.7435,195.8601,195.5103,195.5977,72412.0
2021-12-10 09:30:00,203.0,203.42,202.25,202.35,11360.0,197.2398,197.6479,196.5111,196.6082,11360.0
2021-12-10 09:35:00,202.99,202.99,202.71,202.87,1139.0,197.2301,197.2301,196.958,197.1135,1139.0
2021-12-10 09:40:00,203.22,204.9,203.12,204.9,6604.0,197.4535,199.0859,197.3564,199.0859,6604.0
2021-12-10 09:45:00,204.65,204.65,204.11,204.11,2667.0,198.843,198.843,198.3183,198.3183,2667.0
2021-12-10 09:50:00,203.86,204.21,203.8,204.08,4409.0,198.0754,198.4155,198.0171,198.2891,4409.0
2021-12-10 09:55:00,204.34,204.87,203.71,204.71,6428.0,198.5418,199.0567,197.9296,198.9013,6428.0
2021-12-10 10:00:00,204.8,204.82,203.79,204.21,17507.0,198.9887,199.0081,198.0074,198.4155,17507.0
2021-12-10 10:05:00,204.06,204.33,203.82,204.06,3672.0,198.2697,198.532,198.0365,198.2697,3672.0
2021-12-10 10:10:00,203.99,204.0,203.18,203.76,15157.0,198.2017,198.2114,197.4147,197.9782,15157.0
2021-12-10 10:15:00,203.76,204.3,203.66,204.13,2823.0,197.9782,198.5029,197.8811,198.3377,2823.0
2021-12-10 10:20:00,203.82,204.06,203.82,204.06,804.0,198.0365,198.2697,198.0365,198.2697,804.0
2021-12-10 10:25:00,203.96,204.21,203.96,204.05,3072.0,198.1725,198.4155,198.1725,198.26,3072.0
2021-12-10 10:30:00,204.21,204.39,203.38,203.38,5505.0,198.4155,198.5903,197.609,197.609,5505.0
2021-12-10 10:35:00,203.5,203.68,203.11,203.23,3178.0,197.7256,197.9005,197.3467,197.4633,3178.0
2021-12-10 10:40:00,203.22,203.41,202.82,203.05,3889.0,197.4535,197.6382,197.0649,197.2884,3889.0
2021-12-10 10:45:00,203.18,203.86,203.18,203.74,4501.0,197.4147,198.0754,197.4147,197.9588,4501.0
2021-12-10 10:50:00,203.73,203.94,203.5,203.67,8100.0,197.9491,198.1531,197.7256,197.8908,8100.0
2021-12-10 10:55:00,203.36,203.61,203.21,203.61,3210.0,197.5896,197.8325,197.4438,197.8325,3210.0
2021-12-10 11:00:00,203.55,203.76,203.28,203.28,2202.0,197.7742,197.9782,197.5118,197.5118,2202.0
2021-12-10 11:05:00,203.11,203.4,202.8,202.84,2108.0,197.3467,197.6284,197.0455,197.0843,2108.0
2021-12-10 11:10:00,202.72,203.13,202.41,202.56,4245.0,196.9677,197.3661,196.6665,196.8123,4245.0
2021-12-10 11:15:00,202.68,203.18,202.44,203.05,11609.0,196.9289,197.4147,196.6957,197.2884,11609.0
2021-12-10 11:20:00,203.13,203.59,202.97,203.59,5467.0,197.3661,197.813,197.2106,197.813,5467.0
2021-12-10 11:25:00,203.34,204.18,203.26,204.17,10721.0,197.5701,198.3863,197.4924,198.3766,10721.0
2021-12-10 11:30:00,204.15,204.54,203.8,204.0,4888.0,198.3572,198.7361,198.0171,198.2114,4888.0
2021-12-10 11:35:00,203.81,204.41,203.81,204.18,4215.0,198.0268,198.6098,198.0268,198.3863,4215.0
2021-12-10 11:40:00,204.31,204.39,204.18,204.2,2242.0,198.5126,198.5903,198.3863,198.4057,2242.0
2021-12-10 11:45:00,204.17,204.5,204.17,204.23,1394.0,198.3766,198.6972,198.3766,198.4349,1394.0
2021-12-10 11:50:00,204.24,204.43,204.09,204.09,1924.0,198.4446,198.6292,198.2989,198.2989,1924.0
2021-12-10 11:55:00,204.18,204.82,204.17,204.81,3065.0,198.3863,199.0081,198.3766,198.9984,3065.0
2021-12-10 12:00:00,204.59,204.76,204.34,204.51,5642.0,198.7847,198.9498,198.5418,198.7069,5642.0
2021-12-10 12:05:00,204.43,204.97,204.43,204.97,6353.0,198.6292,199.1539,198.6292,199.1539,6353.0
2021-12-10 12:10:00,204.9,205.17,204.8,204.96,6538.0,199.0859,199.3482,198.9887,199.1442,6538.0
2021-12-10 12:15:00,205.06,205.54,205.06,205.36,16447.0,199.2413,199.7077,199.2413,199.5328,16447.0
2021-12-10 12:20:00,205.36,205.6,205.35,205.53,1704.0,199.5328,199.766,199.5231,199.698,1704.0
2021-12-10 12:25:00,205.58,205.84,205.45,205.75,2582.0,199.7466,199.9992,199.6203,199.9118,2582.0
2021-12-10 12:30:00,205.72,205.87,205.62,205.84,11368.0,199.8826,200.0284,199.7854,199.9992,11368.0
2021-12-10 12:35:00,205.78,205.91,204.81,204.89,17061.0,199.9409,200.0672,198.9984,199.0762,17061.0
2021-12-10 12:40:00,204.98,204.99,204.71,204.72,2709.0,199.1636,199.1733,198.9013,198.911,2709.0
2021-12-10 12:45:00,204.65,204.82,204.65,204.82,1887.0,198.843,199.0081,198.843,199.0081,1887.0
2021-12-10 12:50:00,204.84,204.98,204.75,204.91,4355.0,199.0276,199.1636,198.9401,199.0956,4355.0
2021-12-10 12:55:00,204.82,204.82,204.63,204.63,500.0,199.0081,199.0081,198.8235,198.8235,500.0
2021-12-10 13:00:00,204.63,205.29,204.63,205.26,4201.0,198.8235,199.4648,198.8235,199.4357,4201.0
2021-12-10 13:05:00,205.22,205.34,205.03,205.03,3044.0,199.3968,199.5134,199.2122,199.2122,3044.0
2021-12-10 13:10:00,205.06,205.18,204.84,205.06,3466.0,199.2413,199.3579,199.0276,199.2413,3466.0
2021-12-10 13:15:00,204.96,204.97,204.73,204.97,7824.0,199.1442,199.1539,198.9207,199.1539,7824.0
2021-12-10 13:20:00,204.88,205.0,204.31,204.54,6376.0,199.0664,199.183,198.5126,198.7361,6376.0
2021-12-10 13:25:00,204.58,204.58,204.45,204.53,1150.0,198.775,198.775,198.6486,198.7264,1150.0
2021-12-10 13:30:00,204.61,204.61,204.37,204.39,1819.0,198.8041,198.8041,198.5709,198.5903,1819.0
2021-12-10 13:35:00,204.38,204.38,204.22,204.29,2479.0,198.5806,198.5806,198.4252,198.4932,2479.0
2021-12-10 13:40:00,204.28,204.84,204.28,204.84,2686.0,198.4835,199.0276,198.4835,199.0276,2686.0
2021-12-10 13:45:00,204.84,204.84,204.34,204.42,16308.0,199.0276,199.0276,198.5418,198.6195,16308.0
2021-12-10 13:50:00,204.45,204.51,204.34,204.46,3771.0,198.6486,198.7069,198.5418,198.6584,3771.0
2021-12-10 13:55:00,204.38,204.71,204.38,204.65,1971.0,198.5806,198.9013,198.5806,198.843,1971.0
2021-12-10 14:00:00,204.7,204.85,204.52,204.59,2365.0,198.8915,199.0373,198.7167,198.7847,2365.0
2021-12-10 14:05:00,204.43,204.64,204.42,204.59,909.0,198.6292,198.8333,198.6195,198.7847,909.0
2021-12-10 14:10:00,204.62,204.98,204.55,204.98,2228.0,198.8138,199.1636,198.7458,199.1636,2228.0
2021-12-10 14:15:00,204.99,205.0,204.79,204.85,823.0,199.1733,199.183,198.979,199.0373,823.0
2021-12-10 14:20:00,204.81,204.94,204.7,204.94,2646.0,198.9984,199.1247,198.8915,199.1247,2646.0
2021-12-10 14:25:00,204.96,204.96,204.75,204.89,1546.0,199.1442,199.1442,198.9401,199.0762,1546.0
2021-12-10 14:30:00,204.93,204.98,204.72,204.72,4300.0,199.115,199.1636,198.911,198.911,4300.0
2021-12-10 14:35:00,204.66,204.81,204.64,204.81,1937.0,198.8527,198.9984,198.8333,198.9984,1937.0
2021-12-10 14:40:00,204.84,204.84,204.7,204.78,900.0,199.0276,199.0276,198.8915,198.9693,900.0
2021-12-10 14:45:00,204.72,204.8,204.65,204.7,1748.0,198.911,198.9887,198.843,198.8915,1748.0
2021-12-10 14:50:00,204.76,204.84,204.66,204.72,5466.0,198.9498,199.0276,198.8527,198.911,5466.0
2021-12-10 14:55:00,204.73,204.84,204.32,204.32,4751.0,198.9207,199.0276,198.5223,198.5223,4751.0
2021-12-10 15:00:00,204.32,204.86,204.32,204.76,12598.0,198.5223,199.047,198.5223,198.9498,12598.0
2021-12-10 15:05:00,204.77,205.17,204.77,205.13,1268.0,198.9596,199.3482,198.9596,199.3093,1268.0
2021-12-10 15:10:00,205.02,205.08,204.92,205.0,2037.0,199.2025,199.2608,199.1053,199.183,2037.0
2021-12-10 15:15:00,205.05,205.08,204.82,205.03,6099.0,199.2316,199.2608,199.0081,199.2122,6099.0
2021-12-10 15:20:00,204.97,205.19,204.95,205.02,2953.0,199.1539,199.3676,199.1345,199.2025,2953.0
2021-12-10 15:25:00,205.05,205.05,204.8,204.97,3449.0,199.2316,199.2316,198.9887,199.1539,3449.0
2021-12-10 15:30:00,204.99,205.22,204.94,205.19,4939.0,199.1733,199.3968,199.1247,199.3676,4939.0
2021-12-10 15:35:00,205.13,205.19,204.94,204.99,4362.0,199.3093,199.3676,199.1247,199.1733,4362.0
2021-12-10 15:40:00,205.02,205.2,204.87,205.14,8250.0,199.2025,199.3774,199.0567,199.3191,8250.0
2021-12-10 15:45:00,205.07,205.4,205.01,205.4,11156.0,199.2511,199.5717,199.1928,199.5717,11156.0
2021-12-10 15:50:00,205.41,205.42,205.16,205.34,19129.0,199.5814,199.5911,199.3385,199.5134,19129.0
2021-12-10 15:55:00,205.29,205.53,205.14,205.53,52782.0,199.4648,199.698,199.3191,199.698,52782.0
2021-12-13 09:30:00,205.0,205.72,204.0,204.0,5862.0,199.183,199.8826,198.2114,198.2114,5862.0
2021-12-13 09:35:00,204.1,204.5,203.15,203.3,10959.0,198.3086,198.6972,197.3855,197.5313,10959.0
2021-12-13 09:40:00,203.38,204.45,203.26,203.48,9043.0,197.609,198.6486,197.4924,197.7062,9043.0
2021-12-13 09:45:00,203.41,203.41,202.04,202.04,1746.0,197.6382,197.6382,196.307,196.307,1746.0
2021-12-13 09:50:00,202.33,202.33,201.65,202.33,3894.0,196.5888,196.5888,195.9281,196.5888,3894.0
2021-12-13 09:55:00,202.02,202.56,202.02,202.3,1900.0,196.2876,196.8123,196.2876,196.5597,1900.0
2021-12-13 10:00:00,202.35,202.82,201.86,202.03,4211.0,196.6082,197.0649,196.1321,196.2973,4211.0
2021-12-13 10:05:00,202.19,202.57,201.85,202.52,2185.0,196.4528,196.822,196.1224,196.7734,2185.0
2021-12-13 10:10:00,202.41,202.43,201.5,201.58,3386.0,196.6665,196.686,195.7824,195.8601,3386.0
2021-12-13 10:15:00,201.52,202.25,201.52,202.21,2950.0,195.8018,196.5111,195.8018,196.4722,2950.0
2021-12-13 10:20:00,201.99,202.2,201.83,202.2,5897.0,196.2584,196.4625,196.103,196.4625,5897.0
2021-12-13 10:25:00,202.18,202.39,201.87,202.01,1200.0,196.4431,196.6471,196.1419,196.2779,1200.0
2021-12-13 10:30:00,202.25,202.48,202.16,202.34,1400.0,196.5111,196.7345,196.4236,196.5985,1400.0
2021-12-13 10:35:00,202.34,202.63,202.27,202.27,2210.0,196.5985,196.8803,196.5305,196.5305,2210.0
2021-12-13 10:40:00,202.34,202.88,202.31,202.87,4075.0,196.5985,197.1232,196.5694,197.1135,4075.0
2021-12-13 10:45:00,202.98,203.3,202.96,203.2,925.0,197.2204,197.5313,197.2009,197.4341,925.0
2021-12-13 10:50:00,203.01,203.19,203.0,203.14,2000.0,197.2495,197.4244,197.2398,197.3758,2000.0
2021-12-13 10:55:00,202.86,203.04,202.72,202.95,4959.0,197.1038,197.2787,196.9677,197.1912,4959.0
2021-12-13 11:00:00,202.93,203.26,202.3,202.37,1900.0,197.1718,197.4924,196.5597,196.6277,1900.0
2021-12-13 11:05:00,202.42,202.92,202.42,202.92,4452.0,196.6762,197.1621,196.6762,197.1621,4452.0
2021-12-13 11:10:00,203.01,203.01,202.81,202.95,900.0,197.2495,197.2495,197.0552,197.1912,900.0
2021-12-13 11:15:00,203.1,203.1,202.82,202.83,901.0,197.337,197.337,197.0649,197.0746,901.0
2021-12-13 11:20:00,202.87,202.97,202.66,202.67,1204.0,197.1135,197.2106,196.9094,196.9192,1204.0
2021-12-13 11:25:00,202.52,202.58,202.34,202.51,1025.0,196.7734,196.8317,196.5985,196.7637,1025.0
2021-12-13 11:30:00,202.5,202.54,202.29,202.54,1309.0,196.754,196.7928,196.5499,196.7928,1309.0
2021-12-13 11:35:00,202.62,202.93,202.62,202.62,2085.0,196.8706,197.1718,196.8706,196.8706,2085.0
2021-12-13 11:40:00,202.93,203.17,202.93,203.16,1470.0,197.1718,197.405,197.1718,197.3952,1470.0
2021-12-13 11:45:00,203.06,203.6,203.06,203.58,2601.0,197.2981,197.8228,197.2981,197.8033,2601.0
2021-12-13 11:50:00,203.54,203.54,203.14,203.22,1073.0,197.7645,197.7645,197.3758,197.4535,1073.0
2021-12-13 11:55:00,203.14,203.37,202.97,203.33,2297.0,197.3758,197.5993,197.2106,197.5604,2297.0
2021-12-13 12:00:00,203.35,203.37,203.18,203.3,900.0,197.5799,197.5993,197.4147,197.5313,900.0
2021-12-13 12:05:00,203.39,203.58,203.38,203.58,2009.0,197.6187,197.8033,197.609,197.8033,2009.0
2021-12-13 12:10:00,203.7,203.84,203.68,203.76,2262.0,197.9199,198.056,197.9005,197.9782,2262.0
2021-12-13 12:15:00,203.8,204.14,203.78,203.9,2584.0,198.0171,198.3474,197.9977,198.1143,2584.0
2021-12-13 12:20:00,203.85,203.85,203.54,203.65,1557.0,198.0657,198.0657,197.7645,197.8713,1557.0
2021-12-13 12:25:00,203.75,203.95,203.63,203.95,3192.0,197.9685,198.1628,197.8519,198.1628,3192.0
2021-12-13 12:30:00,203.88,203.92,203.78,203.83,2324.0,198.0948,198.1337,197.9977,198.0462,2324.0
2021-12-13 12:35:00,203.82,204.12,203.8,204.0,4463.0,198.0365,198.328,198.0171,198.2114,4463.0
2021-12-13 12:40:00,204.0,204.13,203.7,203.71,4409.0,198.2114,198.3377,197.9199,197.9296,4409.0
2021-12-13 12:45:00,203.73,203.79,202.78,202.78,3605.0,197.9491,198.0074,197.026,197.026,3605.0
2021-12-13 12:50:00,202.8,202.99,202.5,202.94,5004.0,197.0455,197.2301,196.754,197.1815,5004.0
2021-12-13 12:55:00,202.8,203.1,202.76,203.05,4844.0,197.0455,197.337,197.0066,197.2884,4844.0
2021-12-13 13:00:00,203.06,203.08,202.78,202.86,1901.0,197.2981,197.3175,197.026,197.1038,1901.0
2021-12-13 13:05:00,202.91,203.23,202.9,203.01,2413.0,197.1523,197.4633,197.1426,197.2495,2413.0
2021-12-13 13:10:00,203.11,203.27,203.11,203.18,300.0,197.3467,197.5021,197.3467,197.4147,300.0
2021-12-13 13:15:00,203.18,203.2,203.02,203.17,2408.0,197.4147,197.4341,197.2592,197.405,2408.0
2021-12-13 13:20:00,203.12,203.12,202.79,202.89,2118.0,197.3564,197.3564,197.0357,197.1329,2118.0
2021-12-13 13:25:00,202.83,203.02,202.81,202.96,3561.0,197.0746,197.2592,197.0552,197.2009,3561.0
2021-12-13 13:30:00,202.91,203.11,202.78,203.09,4584.0,197.1523,197.3467,197.026,197.3272,4584.0
2021-12-13 13:35:00,203.01,203.04,202.87,202.95,1300.0,197.2495,197.2787,197.1135,197.1912,1300.0
2021-12-13 13:40:00,202.94,203.1,202.94,203.01,1708.0,197.1815,197.337,197.1815,197.2495,1708.0
2021-12-13 13:45:00,202.95,203.04,202.92,202.97,1301.0,197.1912,197.2787,197.1621,197.2106,1301.0
2021-12-13 13:50:00,202.98,203.03,202.81,202.88,1995.0,197.2204,197.2689,197.0552,197.1232,1995.0
2021-12-13 13:55:00,202.93,202.98,202.55,202.56,4134.0,197.1718,197.2204,196.8026,196.8123,4134.0
2021-12-13 14:00:00,202.59,202.6,202.15,202.18,2910.0,196.8414,196.8511,196.4139,196.4431,2910.0
2021-12-13 14:05:00,202.17,202.32,202.05,202.31,5352.0,196.4333,196.5791,196.3167,196.5694,5352.0
2021-12-13 14:10:00,202.35,202.35,202.09,202.21,4648.0,196.6082,196.6082,196.3556,196.4722,4648.0
2021-12-13 14:15:00,202.21,202.34,202.19,202.24,2349.0,196.4722,196.5985,196.4528,196.5014,2349.0
2021-12-13 14:20:00,202.31,202.47,202.3,202.35,4060.0,196.5694,196.7248,196.5597,196.6082,4060.0
2021-12-13 14:25:00,202.38,202.48,202.24,202.47,4802.0,196.6374,196.7345,196.5014,196.7248,4802.0
2021-12-13 14:30:00,202.59,202.59,202.4,202.47,1884.0,196.8414,196.8414,196.6568,196.7248,1884.0
2021-12-13 14:35:00,202.47,202.47,202.24,202.39,2130.0,196.7248,196.7248,196.5014,196.6471,2130.0
2021-12-13 14:40:00,202.34,202.35,202.2,202.31,3535.0,196.5985,196.6082,196.4625,196.5694,3535.0
2021-12-13 14:45:00,202.31,202.43,202.26,202.43,1700.0,196.5694,196.686,196.5208,196.686,1700.0
2021-12-13 14:50:00,202.43,202.53,202.33,202.52,2653.0,196.686,196.7831,196.5888,196.7734,2653.0
2021-12-13 14:55:00,202.5,202.55,202.43,202.5,2928.0,196.754,196.8026,196.686,196.754,2928.0
2021-12-13 15:00:00,202.58,202.8,202.58,202.67,2344.0,196.8317,197.0455,196.8317,196.9192,2344.0
2021-12-13 15:05:00,202.69,202.99,202.69,202.92,3928.0,196.9386,197.2301,196.9386,197.1621,3928.0
2021-12-13 15:10:00,202.9,203.05,202.8,202.96,3301.0,197.1426,197.2884,197.0455,197.2009,3301.0
2021-12-13 15:15:00,203.01,203.07,202.83,202.91,4688.0,197.2495,197.3078,197.0746,197.1523,4688.0
2021-12-13 15:20:00,202.92,203.3,202.87,203.3,6159.0,197.1621,197.5313,197.1135,197.5313,6159.0
2021-12-13 15:25:00,203.41,203.8,203.36,203.75,5861.0,197.6382,198.0171,197.5896,197.9685,5861.0
2021-12-13 15:30:00,203.75,203.75,203.27,203.34,11643.0,197.9685,197.9685,197.5021,197.5701,11643.0
2021-12-13 15:35:00,203.34,204.29,203.33,203.79,11463.0,197.5701,198.4932,197.5604,198.0074,11463.0
2021-12-13 15:40:00,203.9,204.17,203.77,203.94,3444.0,198.1143,198.3766,197.9879,198.1531,3444.0
2021-12-13 15:45:00,203.94,204.39,203.93,204.0,15065.0,198.1531,198.5903,198.1434,198.2114,15065.0
2021-12-13 15:50:00,203.96,203.96,203.56,203.6,19754.0,198.1725,198.1725,197.7839,197.8228,19754.0
2021-12-13 15:55:00,203.51,203.93,203.5,203.93,72201.0,197.7353,198.1434,197.7256,198.1434,72201.0
2021-12-14 09:30:00,203.21,203.79,202.24,202.24,12561.0,197.4438,198.0074,196.5014,196.5014,12561.0
2021-12-14 09:35:00,202.41,202.96,202.41,202.96,6900.0,196.6665,197.2009,196.6665,197.2009,6900.0
2021-12-14 09:40:00,203.14,204.52,203.13,204.24,2754.0,197.3758,198.7167,197.3661,198.4446,2754.0
2021-12-14 09:45:00,204.13,204.18,203.43,203.43,812.0,198.3377,198.3863,197.6576,197.6576,812.0
2021-12-14 09:50:00,203.62,203.88,203.14,203.88,1810.0,197.8422,198.0948,197.3758,198.0948,1810.0
2021-12-14 09:55:00,203.96,204.26,203.59,203.59,6128.0,198.1725,198.464,197.813,197.813,6128.0
2021-12-14 10:00:00,203.44,203.71,203.43,203.47,867.0,197.6673,197.9296,197.6576,197.6965,867.0
2021-12-14 10:05:00,203.62,204.2,203.62,204.0,1306.0,197.8422,198.4057,197.8422,198.2114,1306.0
2021-12-14 10:10:00,203.68,203.93,203.55,203.87,3053.0,197.9005,198.1434,197.7742,198.0851,3053.0
2021-12-14 10:15:00,204.15,204.47,204.15,204.47,1240.0,198.3572,198.6681,198.3572,198.6681,1240.0
2021-12-14 10:20:00,204.49,205.06,204.49,204.93,1272.0,198.6875,199.2413,198.6875,199.115,1272.0
2021-12-14 10:25:00,204.98,205.33,204.97,205.14,1702.0,199.1636,199.5037,199.1539,199.3191,1702.0
2021-12-14 10:30:00,205.05,205.05,204.62,204.62,809.0,199.2316,199.2316,198.8138,198.8138,809.0
2021-12-14 10:35:00,204.18,204.18,203.7,203.72,1933.0,198.3863,198.3863,197.9199,197.9394,1933.0
2021-12-14 10:40:00,203.7,203.86,203.28,203.8,4559.0,197.9199,198.0754,197.5118,198.0171,4559.0
2021-12-14 10:45:00,204.05,204.05,203.4,203.42,4167.0,198.26,198.26,197.6284,197.6479,4167.0
2021-12-14 10:50:00,203.56,203.56,203.2,203.26,11188.0,197.7839,197.7839,197.4341,197.4924,11188.0
2021-12-14 10:55:00,203.18,203.18,202.76,203.16,5075.0,197.4147,197.4147,197.0066,197.3952,5075.0
2021-12-14 11:00:00,203.05,203.15,202.57,202.68,2013.0,197.2884,197.3855,196.822,196.9289,2013.0
2021-12-14 11:05:00,202.94,202.97,202.6,202.69,2942.0,197.1815,197.2106,196.8511,196.9386,2942.0
2021-12-14 11:10:00,202.27,202.51,202.14,202.5,3648.0,196.5305,196.7637,196.4042,196.754,3648.0
2021-12-14 11:15:00,202.57,202.88,202.28,202.46,6625.0,196.822,197.1232,196.5402,196.7151,6625.0
2021-12-14 11:20:00,202.49,202.81,202.48,202.74,1335.0,196.7443,197.0552,196.7345,196.9872,1335.0
2021-12-14 11:25:00,202.74,203.17,202.55,203.11,2120.0,196.9872,197.405,196.8026,197.3467,2120.0
2021-12-14 11:30:00,203.09,203.09,202.74,203.07,810.0,197.3272,197.3272,196.9872,197.3078,810.0
2021-12-14 11:35:00,203.11,203.46,203.11,203.46,600.0,197.3467,197.6867,197.3467,197.6867,600.0
2021-12-14 11:40:00,203.53,203.56,203.21,203.3,17370.0,197.7547,197.7839,197.4438,197.5313,17370.0
2021-12-14 11:45:00,203.21,203.53,203.18,203.35,1666.0,197.4438,197.7547,197.4147,197.5799,1666.0
2021-12-14 11:50:00,203.51,203.67,203.2,203.2,2040.0,197.7353,197.8908,197.4341,197.4341,2040.0
2021-12-14 11:55:00,203.15,203.15,202.5,202.53,2610.0,197.3855,197.3855,196.754,196.7831,2610.0
2021-12-14 12:00:00,202.4,202.41,202.25,202.31,6886.0,196.6568,196.6665,196.5111,196.5694,6886.0
2021-12-14 12:05:00,202.34,202.44,202.25,202.44,1897.0,196.5985,196.6957,196.5111,196.6957,1897.0
2021-12-14 12:10:00,202.48,202.7,202.48,202.64,4203.0,196.7345,196.9483,196.7345,196.89,4203.0
2021-12-14 12:15:00,202.64,202.94,202.63,202.86,1506.0,196.89,197.1815,196.8803,197.1038,1506.0
2021-12-14 12:20:00,202.93,203.06,202.78,202.78,1703.0,197.1718,197.2981,197.026,197.026,1703.0
2021-12-14 12:25:00,202.72,203.18,202.71,203.17,1408.0,196.9677,197.4147,196.958,197.405,1408.0
2021-12-14 12:30:00,203.25,203.46,203.25,203.46,1634.0,197.4827,197.6867,197.4827,197.6867,1634.0
2021-12-14 12:35:00,203.48,203.48,202.86,203.01,6185.0,197.7062,197.7062,197.1038,197.2495,6185.0
2021-12-14 12:40:00,203.03,203.18,202.93,202.93,6667.0,197.2689,197.4147,197.1718,197.1718,6667.0
2021-12-14 12:45:00,202.93,203.13,202.79,203.05,8965.0,197.1718,197.3661,197.0357,197.2884,8965.0
2021-12-14 12:50:00,203.06,203.15,202.94,203.09,5001.0,197.2981,197.3855,197.1815,197.3272,5001.0
2021-12-14 12:55:00,203.1,203.32,203.05,203.06,2466.0,197.337,197.5507,197.2884,197.2981,2466.0
2021-12-14 13:00:00,203.07,203.25,202.9,202.93,4084.0,197.3078,197.4827,197.1426,197.1718,4084.0
2021-12-14 13:05:00,202.97,203.13,202.94,203.12,2025.0,197.2106,197.3661,197.1815,197.3564,2025.0
2021-12-14 13:10:00,203.13,203.13,203.03,203.06,1207.0,197.3661,197.3661,197.2689,197.2981,1207.0
2021-12-14 13:15:00,203.07,203.27,203.07,203.27,801.0,197.3078,197.5021,197.3078,197.5021,801.0
2021-12-14 13:20:00,203.25,203.25,203.07,203.09,1056.0,197.4827,197.4827,197.3078,197.3272,1056.0
2021-12-14 13:25:00,203.04,203.32,203.03,203.32,1824.0,197.2787,197.5507,197.2689,197.5507,1824.0
2021-12-14 13:30:00,203.26,203.26,203.06,203.13,1493.0,197.4924,197.4924,197.2981,197.3661,1493.0
2021-12-14 13:35:00,203.07,203.17,203.03,203.17,1490.0,197.3078,197.405,197.2689,197.405,1490.0
2021-12-14 13:40:00,203.0,203.11,202.99,203.05,2925.0,197.2398,197.3467,197.2301,197.2884,2925.0
2021-12-14 13:45:00,203.09,203.17,203.0,203.0,6110.0,197.3272,197.405,197.2398,197.2398,6110.0
2021-12-14 13:50:00,202.87,203.09,202.85,203.03,9525.0,197.1135,197.3272,197.094,197.2689,9525.0
2021-12-14 13:55:00,203.09,203.19,202.91,203.11,7675.0,197.3272,197.4244,197.1523,197.3467,7675.0
2021-12-14 14:00:00,203.02,203.38,203.02,203.38,4030.0,197.2592,197.609,197.2592,197.609,4030.0
2021-12-14 14:05:00,203.32,203.34,203.16,203.34,1601.0,197.5507,197.5701,197.3952,197.5701,1601.0
2021-12-14 14:10:00,203.27,203.63,203.24,203.59,1591.0,197.5021,197.8519,197.473,197.813,1591.0
2021-12-14 14:15:00,203.66,203.81,203.63,203.8,2917.0,197.8811,198.0268,197.8519,198.0171,2917.0
2021-12-14 14:20:00,203.75,203.76,203.39,203.4,1997.0,197.9685,197.9782,197.6187,197.6284,1997.0
2021-12-14 14:25:00,203.33,203.33,203.16,203.16,1401.0,197.5604,197.5604,197.3952,197.3952,1401.0
2021-12-14 14:30:00,203.11,203.11,202.86,202.92,1832.0,197.3467,197.3467,197.1038,197.1621,1832.0
2021-12-14 14:35:00,202.97,203.28,202.89,203.19,4865.0,197.2106,197.5118,197.1329,197.4244,4865.0
2021-12-14 14:40:00,203.2,203.3,203.1,203.29,2807.0,197.4341,197.5313,197.337,197.5216,2807.0
2021-12-14 14:45:00,203.29,203.46,203.26,203.26,1551.0,197.5216,197.6867,197.4924,197.4924,1551.0
2021-12-14 14:50:00,203.2,203.24,203.15,203.23,10593.0,197.4341,197.473,197.3855,197.4633,10593.0
2021-12-14 14:55:00,203.14,203.27,203.14,203.19,3071.0,197.3758,197.5021,197.3758,197.4244,3071.0
2021-12-14 15:00:00,203.23,203.27,203.06,203.25,2806.0,197.4633,197.5021,197.2981,197.4827,2806.0
2021-12-14 15:05:00,203.17,203.37,202.91,203.36,6218.0,197.405,197.5993,197.1523,197.5896,6218.0
2021-12-14 15:10:00,203.53,203.64,203.36,203.64,2404.0,197.7547,197.8616,197.5896,197.8616,2404.0
2021-12-14 15:15:00,203.79,204.03,203.73,203.85,4485.0,198.0074,198.2406,197.9491,198.0657,4485.0
2021-12-14 15:20:00,203.81,203.86,203.72,203.75,2554.0,198.0268,198.0754,197.9394,197.9685,2554.0
2021-12-14 15:25:00,203.8,203.88,203.48,203.63,3589.0,198.0171,198.0948,197.7062,197.8519,3589.0
2021-12-14 15:30:00,203.63,203.68,203.45,203.45,5340.0,197.8519,197.9005,197.677,197.677,5340.0
2021-12-14 15:35:00,203.47,203.77,203.47,203.7,7193.0,197.6965,197.9879,197.6965,197.9199,7193.0
2021-12-14 15:40:00,203.64,203.64,203.21,203.26,4629.0,197.8616,197.8616,197.4438,197.4924,4629.0
2021-12-14 15:45:00,203.18,203.5,203.01,203.18,8567.0,197.4147,197.7256,197.2495,197.4147,8567.0
2021-12-14 15:50:00,203.15,203.67,203.12,203.34,34365.0,197.3855,197.8908,197.3564,197.5701,34365.0
2021-12-14 15:55:00,203.31,204.25,203.31,204.11,89816.0,197.541,198.4543,197.541,198.3183,89816.0
2021-12-15 09:30:00,204.05,204.05,203.51,203.52,6000.0,198.26,198.26,197.7353,197.745,6000.0
2021-12-15 09:35:00,203.59,203.77,203.33,203.33,649.0,197.813,197.9879,197.5604,197.5604,649.0
2021-12-15 09:40:00,203.0,203.0,202.93,202.93,205.0,197.2398,197.2398,197.1718,197.1718,205.0
2021-12-15 09:45:00,202.91,203.32,202.9,203.04,1100.0,197.1523,197.5507,197.1426,197.2787,1100.0
2021-12-15 09:50:00,203.04,203.04,202.67,202.67,812.0,197.2787,197.2787,196.9192,196.9192,812.0
2021-12-15 09:55:00,202.75,202.93,202.3,202.47,2847.0,196.9969,197.1718,196.5597,196.7248,2847.0
2021-12-15 10:00:00,202.74,203.3,202.62,203.3,4673.0,196.9872,197.5313,196.8706,197.5313,4673.0
2021-12-15 10:05:00,203.57,204.16,203.57,204.0,514.0,197.7936,198.3669,197.7936,198.2114,514.0
2021-12-15 10:10:00,203.9,204.32,203.88,204.28,2302.0,198.1143,198.5223,198.0948,198.4835,2302.0
2021-12-15 10:15:00,203.82,203.85,203.77,203.81,706.0,198.0365,198.0657,197.9879,198.0268,706.0
2021-12-15 10:20:00,203.72,203.96,203.61,203.61,3379.0,197.9394,198.1725,197.8325,197.8325,3379.0
2021-12-15 10:25:00,203.35,204.18,203.35,204.18,1857.0,197.5799,198.3863,197.5799,198.3863,1857.0
2021-12-15 10:30:00,204.34,204.42,204.08,204.11,2838.0,198.5418,198.6195,198.2891,198.3183,2838.0
2021-12-15 10:35:00,203.74,203.98,203.66,203.98,2831.0,197.9588,198.192,197.8811,198.192,2831.0
2021-12-15 10:40:00,203.96,204.43,203.81,204.43,2706.0,198.1725,198.6292,198.0268,198.6292,2706.0
2021-12-15 10:45:00,204.17,204.19,203.83,204.19,1563.0,198.3766,198.396,198.0462,198.396,1563.0
2021-12-15 10:50:00,203.91,204.08,203.82,204.02,1600.0,198.124,198.2891,198.0365,198.2308,1600.0
2021-12-15 10:55:00,203.85,204.23,203.85,204.08,500.0,198.0657,198.4349,198.0657,198.2891,500.0
2021-12-15 11:00:00,204.22,204.53,204.21,204.31,1800.0,198.4252,198.7264,198.4155,198.5126,1800.0
2021-12-15 11:05:00,204.33,204.45,204.32,204.43,2765.0,198.532,198.6486,198.5223,198.6292,2765.0
2021-12-15 11:10:00,204.26,204.46,203.84,203.86,1653.0,198.464,198.6584,198.056,198.0754,1653.0
2021-12-15 11:15:00,203.96,204.04,203.76,203.83,4689.0,198.1725,198.2503,197.9782,198.0462,4689.0
2021-12-15 11:20:00,203.9,204.29,203.9,204.2,1499.0,198.1143,198.4932,198.1143,198.4057,1499.0
2021-12-15 11:25:00,204.07,204.07,203.95,203.98,1878.0,198.2794,198.2794,198.1628,198.192,1878.0
2021-12-15 11:30:00,203.97,203.98,203.68,203.82,4619.0,198.1823,198.192,197.9005,198.0365,4619.0
2021-12-15 11:35:00,203.76,203.96,203.71,203.94,3486.0,197.9782,198.1725,197.9296,198.1531,3486.0
2021-12-15 11:40:00,203.86,204.12,203.84,204.12,2329.0,198.0754,198.328,198.056,198.328,2329.0
2021-12-15 11:45:00,204.2,204.26,204.11,204.26,896.0,198.4057,198.464,198.3183,198.464,896.0
2021-12-15 11:50:00,204.13,204.27,204.02,204.19,2038.0,198.3377,198.4738,198.2308,198.396,2038.0
2021-12-15 11:55:00,204.04,204.34,204.04,204.18,1354.0,198.2503,198.5418,198.2503,198.3863,1354.0
2021-12-15 12:00:00,204.15,204.15,204.15,204.15,200.0,198.3572,198.3572,198.3572,198.3572,200.0
2021-12-15 12:05:00,204.0,204.09,203.9,204.0,3083.0,198.2114,198.2989,198.1143,198.2114,3083.0
2021-12-15 12:10:00,204.06,204.07,203.84,203.84,1712.0,198.2697,198.2794,198.056,198.056,1712.0
2021-12-15 12:15:00,203.9,203.95,203.74,203.74,1302.0,198.1143,198.1628,197.9588,197.9588,1302.0
2021-12-15 12:20:00,203.73,203.73,203.51,203.59,1467.0,197.9491,197.9491,197.7353,197.813,1467.0
2021-12-15 12:25:00,203.63,204.16,203.63,204.05,2673.0,197.8519,198.3669,197.8519,198.26,2673.0
2021-12-15 12:30:00,204.08,204.1,203.84,203.92,851.0,198.2891,198.3086,198.056,198.1337,851.0
2021-12-15 12:35:00,203.86,203.95,203.84,203.95,3260.0,198.0754,198.1628,198.056,198.1628,3260.0
2021-12-15 12:40:00,203.88,204.03,203.85,203.88,28236.0,198.0948,198.2406,198.0657,198.0948,28236.0
2021-12-15 12:45:00,203.85,204.12,203.75,204.0,4751.0,198.0657,198.328,197.9685,198.2114,4751.0
2021-12-15 12:50:00,203.95,204.19,203.95,204.19,1200.0,198.1628,198.396,198.1628,198.396,1200.0
2021-12-15 12:55:00,204.19,204.34,204.06,204.06,1500.0,198.396,198.5418,198.2697,198.2697,1500.0
2021-12-15 13:00:00,204.08,204.15,204.04,204.06,874.0,198.2891,198.3572,198.2503,198.2697,874.0
2021-12-15 13:05:00,204.11,204.21,204.11,204.21,810.0,198.3183,198.4155,198.3183,198.4155,810.0
2021-12-15 13:10:00,204.12,204.2,204.1,204.15,1907.0,198.328,198.4057,198.3086,198.3572,1907.0
2021-12-15 13:15:00,204.13,204.62,204.13,204.62,3640.0,198.3377,198.8138,198.3377,198.8138,3640.0
2021-12-15 13:20:00,204.2,204.26,204.0,204.03,1000.0,198.4057,198.464,198.2114,198.2406,1000.0
2021-12-15 13:25:00,204.0,204.36,204.0,204.29,1852.0,198.2114,198.5612,198.2114,198.4932,1852.0
2021-12-15 13:30:00,204.32,204.47,204.23,204.44,837.0,198.5223,198.6681,198.4349,198.6389,837.0
2021-12-15 13:35:00,204.35,204.36,204.3,204.3,400.0,198.5515,198.5612,198.5029,198.5029,400.0
2021-12-15 13:40:00,204.08,204.51,204.07,204.49,1201.0,198.2891,198.7069,198.2794,198.6875,1201.0
2021-12-15 13:45:00,204.55,204.74,204.55,204.73,821.0,198.7458,198.9304,198.7458,198.9207,821.0
2021-12-15 13:50:00,204.59,204.59,204.28,204.28,901.0,198.7847,198.7847,198.4835,198.4835,901.0
2021-12-15 13:55:00,204.4,204.42,204.02,204.03,2326.0,198.6001,198.6195,198.2308,198.2406,2326.0
2021-12-15 14:00:00,204.0,204.0,203.48,204.0,8890.0,198.2114,198.2114,197.7062,198.2114,8890.0
2021-12-15 14:05:00,204.24,204.33,203.93,204.17,2119.0,198.4446,198.532,198.1434,198.3766,2119.0
2021-12-15 14:10:00,204.58,205.47,204.53,205.47,2804.0,198.775,199.6397,198.7264,199.6397,2804.0
2021-12-15 14:15:00,205.5,205.68,205.24,205.25,1061.0,199.6688,199.8437,199.4162,199.4259,1061.0
2021-12-15 14:20:00,205.26,205.26,204.03,204.16,19289.0,199.4357,199.4357,198.2406,198.3669,19289.0
2021-12-15 14:25:00,204.01,204.17,203.74,203.94,1590.0,198.2211,198.3766,197.9588,198.1531,1590.0
2021-12-15 14:30:00,204.17,204.47,203.96,203.96,1647.0,198.3766,198.6681,198.1725,198.1725,1647.0
2021-12-15 14:35:00,204.02,204.25,203.83,204.25,1761.0,198.2308,198.4543,198.0462,198.4543,1761.0
2021-12-15 14:40:00,204.26,204.7,204.26,204.29,3726.0,198.464,198.8915,198.464,198.4932,3726.0
2021-12-15 14:45:00,204.36,204.52,204.3,204.44,2351.0,198.5612,198.7167,198.5029,198.6389,2351.0
2021-12-15 14:50:00,203.94,204.22,203.86,203.87,3963.0,198.1531,198.4252,198.0754,198.0851,3963.0
2021-12-15 14:55:00,203.7,204.08,203.52,203.69,2056.0,197.9199,198.2891,197.745,197.9102,2056.0
2021-12-15 15:00:00,203.78,204.27,203.78,204.27,1661.0,197.9977,198.4738,197.9977,198.4738,1661.0
2021-12-15 15:05:00,204.43,204.91,204.43,204.79,22572.0,198.6292,199.0956,198.6292,198.979,22572.0
2021-12-15 15:10:00,204.73,204.73,204.57,204.65,1473.0,198.9207,198.9207,198.7652,198.843,1473.0
2021-12-15 15:15:00,204.76,205.22,204.47,205.09,4735.0,198.9498,199.3968,198.6681,199.2705,4735.0
2021-12-15 15:20:00,205.2,205.44,205.08,205.42,2375.0,199.3774,199.6106,199.2608,199.5911,2375.0
2021-12-15 15:25:00,205.39,205.75,205.37,205.74,4875.0,199.562,199.9118,199.5425,199.902,4875.0
2021-12-15 15:30:00,205.74,205.9,205.27,205.39,4249.0,199.902,200.0575,199.4454,199.562,4249.0
2021-12-15 15:35:00,205.44,205.68,205.43,205.63,3853.0,199.6106,199.8437,199.6008,199.7952,3853.0
2021-12-15 15:40:00,205.66,205.82,205.33,205.33,6670.0,199.8243,199.9798,199.5037,199.5037,6670.0
2021-12-15 15:45:00,205.3,205.37,204.78,205.07,13607.0,199.4745,199.5425,198.9693,199.2511,13607.0
2021-12-15 15:50:00,205.0,206.05,205.0,205.96,20893.0,199.183,200.2032,199.183,200.1158,20893.0
2021-12-15 15:55:00,205.98,206.3,205.9,206.16,40128.0,200.1352,200.4461,200.0575,200.3101,40128.0
2021-12-16 09:30:00,206.63,207.43,206.63,207.4,5132.0,200.7668,201.5441,200.7668,201.5149,5132.0
2021-12-16 09:35:00,206.77,206.77,206.65,206.65,215.0,200.9028,200.9028,200.7862,200.7862,215.0
2021-12-16 09:40:00,206.54,206.54,206.02,206.08,1795.0,200.6793,200.6793,200.1741,200.2324,1795.0
2021-12-16 09:45:00,206.08,206.29,205.41,206.09,3268.0,200.2324,200.4364,199.5814,200.2421,3268.0
2021-12-16 09:50:00,206.02,206.85,205.99,206.85,2610.0,200.1741,200.9805,200.1449,200.9805,2610.0
2021-12-16 09:55:00,206.88,206.88,205.92,205.92,1653.0,201.0097,201.0097,200.0769,200.0769,1653.0
2021-12-16 10:00:00,206.12,206.66,206.12,206.53,1500.0,200.2713,200.7959,200.2713,200.6696,1500.0
2021-12-16 10:05:00,206.66,206.73,206.45,206.51,2160.0,200.7959,200.8639,200.5919,200.6502,2160.0
2021-12-16 10:10:00,206.34,206.79,206.33,206.33,1987.0,200.485,200.9222,200.4753,200.4753,1987.0
2021-12-16 10:15:00,206.36,206.64,206.36,206.61,400.0,200.5044,200.7765,200.5044,200.7474,400.0
2021-12-16 10:20:00,206.8,206.88,206.47,206.47,510.0,200.932,201.0097,200.6113,200.6113,510.0
2021-12-16 10:25:00,206.99,207.27,206.73,207.27,2078.0,201.1166,201.3886,200.8639,201.3886,2078.0
2021-12-16 10:30:00,207.22,207.34,206.73,206.92,1908.0,201.34,201.4566,200.8639,201.0486,1908.0
2021-12-16 10:35:00,206.78,206.93,206.5,206.7,2978.0,200.9125,201.0583,200.6405,200.8348,2978.0
2021-12-16 10:40:00,206.63,207.0,206.63,207.0,5944.0,200.7668,201.1263,200.7668,201.1263,5944.0
2021-12-16 10:45:00,207.08,207.22,206.91,207.0,3100.0,201.204,201.34,201.0388,201.1263,3100.0
2021-12-16 10:50:00,206.97,207.02,206.87,206.88,2600.0,201.0971,201.1457,201.0,201.0097,2600.0
2021-12-16 10:55:00,206.71,206.96,206.71,206.91,5667.0,200.8445,201.0874,200.8445,201.0388,5667.0
2021-12-16 11:00:00,206.93,207.31,206.93,206.93,3276.0,201.0583,201.4275,201.0583,201.0583,3276.0
2021-12-16 11:05:00,207.11,207.33,206.9,207.33,2127.0,201.2332,201.4469,201.0291,201.4469,2127.0
2021-12-16 11:10:00,207.45,207.45,207.21,207.21,462.0,201.5635,201.5635,201.3303,201.3303,462.0
2021-12-16 11:15:00,207.13,207.21,207.09,207.17,1955.0,201.2526,201.3303,201.2137,201.2915,1955.0
2021-12-16 11:20:00,207.23,207.41,206.71,206.71,1552.0,201.3498,201.5247,200.8445,200.8445,1552.0
2021-12-16 11:25:00,206.75,206.76,206.5,206.58,2875.0,200.8834,200.8931,200.6405,200.7182,2875.0
2021-12-16 11:30:00,206.62,206.68,206.26,206.68,5600.0,200.7571,200.8154,200.4073,200.8154,5600.0
2021-12-16 11:35:00,206.72,206.95,206.57,206.66,1416.0,200.8542,201.0777,200.7085,200.7959,1416.0
2021-12-16 11:40:00,206.7,206.84,206.7,206.77,1721.0,200.8348,200.9708,200.8348,200.9028,1721.0
2021-12-16 11:45:00,206.73,207.0,206.72,206.72,1458.0,200.8639,201.1263,200.8542,200.8542,1458.0
2021-12-16 11:50:00,206.72,206.72,206.44,206.47,905.0,200.8542,200.8542,200.5822,200.6113,905.0
2021-12-16 11:55:00,206.65,206.94,206.59,206.71,2365.0,200.7862,201.068,200.7279,200.8445,2365.0
2021-12-16 12:00:00,206.59,206.84,206.57,206.62,1570.0,200.7279,200.9708,200.7085,200.7571,1570.0
2021-12-16 12:05:00,206.58,206.58,206.18,206.18,1539.0,200.7182,200.7182,200.3296,200.3296,1539.0
2021-12-16 12:10:00,206.3,206.65,206.29,206.59,1570.0,200.4461,200.7862,200.4364,200.7279,1570.0
2021-12-16 12:15:00,206.5,206.55,206.34,206.39,1177.0,200.6405,200.6891,200.485,200.5336,1177.0
2021-12-16 12:20:00,206.54,206.58,206.42,206.46,2166.0,200.6793,200.7182,200.5627,200.6016,2166.0
2021-12-16 12:25:00,206.32,206.51,206.25,206.5,1800.0,200.4656,200.6502,200.3976,200.6405,1800.0
2021-12-16 12:30:00,206.54,206.54,206.17,206.23,1310.0,200.6793,200.6793,200.3198,200.3781,1310.0
2021-12-16 12:35:00,206.22,206.6,206.09,206.6,8577.0,200.3684,200.7376,200.2421,200.7376,8577.0
2021-12-16 12:40:00,206.67,207.0,206.65,206.81,16503.0,200.8057,201.1263,200.7862,200.9417,16503.0
2021-12-16 12:45:00,206.82,207.0,206.34,206.34,15117.0,200.9514,201.1263,200.485,200.485,15117.0
2021-12-16 12:50:00,206.33,206.37,205.94,205.94,1024.0,200.4753,200.5142,200.0964,200.0964,1024.0
2021-12-16 12:55:00,206.2,206.23,205.93,206.08,2669.0,200.349,200.3781,200.0866,200.2324,2669.0
2021-12-16 13:00:00,205.95,206.62,205.95,206.22,3386.0,200.1061,200.7571,200.1061,200.3684,3386.0
2021-12-16 13:05:00,206.25,206.45,206.07,206.07,4122.0,200.3976,200.5919,200.2227,200.2227,4122.0
2021-12-16 13:10:00,206.27,206.64,206.23,206.64,1811.0,200.417,200.7765,200.3781,200.7765,1811.0
2021-12-16 13:15:00,206.73,206.73,206.49,206.49,501.0,200.8639,200.8639,200.6308,200.6308,501.0
2021-12-16 13:20:00,206.34,206.57,206.27,206.27,1101.0,200.485,200.7085,200.417,200.417,1101.0
2021-12-16 13:25:00,206.38,206.62,206.33,206.33,1027.0,200.5239,200.7571,200.4753,200.4753,1027.0
2021-12-16 13:30:00,206.27,206.39,206.17,206.17,1700.0,200.417,200.5336,200.3198,200.3198,1700.0
2021-12-16 13:35:00,206.1,206.39,206.1,206.36,1409.0,200.2518,200.5336,200.2518,200.5044,1409.0
2021-12-16 13:40:00,206.35,206.39,206.3,206.3,941.0,200.4947,200.5336,200.4461,200.4461,941.0
2021-12-16 13:45:00,206.29,206.89,206.29,206.89,1109.0,200.4364,201.0194,200.4364,201.0194,1109.0
2021-12-16 13:50:00,206.9,206.9,206.82,206.82,200.0,201.0291,201.0291,200.9514,200.9514,200.0
2021-12-16 13:55:00,206.99,206.99,206.87,206.87,1296.0,201.1166,201.1166,201.0,201.0,1296.0
2021-12-16 14:00:00,206.83,207.03,206.82,206.97,1358.0,200.9611,201.1554,200.9514,201.0971,1358.0
2021-12-16 14:05:00,206.98,206.98,206.6,206.63,1866.0,201.1069,201.1069,200.7376,200.7668,1866.0
2021-12-16 14:10:00,206.65,206.7,206.55,206.63,2154.0,200.7862,200.8348,200.6891,200.7668,2154.0
2021-12-16 14:15:00,206.56,206.56,206.34,206.45,1405.0,200.6988,200.6988,200.485,200.5919,1405.0
2021-12-16 14:20:00,206.41,206.45,206.19,206.28,1758.0,200.553,200.5919,200.3393,200.4267,1758.0
2021-12-16 14:25:00,206.35,206.46,206.12,206.12,3121.0,200.4947,200.6016,200.2713,200.2713,3121.0
2021-12-16 14:30:00,206.11,206.16,206.05,206.11,1220.0,200.2615,200.3101,200.2032,200.2615,1220.0
2021-12-16 14:35:00,206.2,206.29,205.99,206.11,4732.0,200.349,200.4364,200.1449,200.2615,4732.0
2021-12-16 14:40:00,206.15,206.15,206.03,206.08,2071.0,200.3004,200.3004,200.1838,200.2324,2071.0
2021-12-16 14:45:00,206.05,206.05,205.26,205.26,2245.0,200.2032,200.2032,199.4357,199.4357,2245.0
2021-12-16 14:50:00,205.36,205.38,204.74,204.74,3722.0,199.5328,199.5523,198.9304,198.9304,3722.0
2021-12-16 14:55:00,204.8,205.37,204.8,205.37,8062.0,198.9887,199.5425,198.9887,199.5425,8062.0
2021-12-16 15:00:00,205.21,205.56,205.21,205.56,2835.0,199.3871,199.7271,199.3871,199.7271,2835.0
2021-12-16 15:05:00,205.64,205.67,204.86,204.97,6153.0,199.8049,199.834,199.047,199.1539,6153.0
2021-12-16 15:10:00,205.0,205.13,204.88,205.13,2921.0,199.183,199.3093,199.0664,199.3093,2921.0
2021-12-16 15:15:00,205.07,205.39,204.97,205.31,6200.0,199.2511,199.562,199.1539,199.4842,6200.0
2021-12-16 15:20:00,205.3,205.53,205.3,205.51,2400.0,199.4745,199.698,199.4745,199.6786,2400.0
2021-12-16 15:25:00,205.51,206.03,205.5,206.03,3100.0,199.6786,200.1838,199.6688,200.1838,3100.0
2021-12-16 15:30:00,206.05,206.14,205.65,206.05,3498.0,200.2032,200.2907,199.8146,200.2032,3498.0
2021-12-16 15:35:00,205.96,206.33,205.92,206.26,4331.0,200.1158,200.4753,200.0769,200.4073,4331.0
2021-12-16 15:40:00,206.21,206.26,205.74,205.74,4690.0,200.3587,200.4073,199.902,199.902,4690.0
2021-12-16 15:45:00,205.66,205.77,205.24,205.24,7291.0,199.8243,199.9312,199.4162,199.4162,7291.0
2021-12-16 15:50:00,205.28,206.05,205.26,205.52,14624.0,199.4551,200.2032,199.4357,199.6883,14624.0
2021-12-16 15:55:00,205.57,205.77,205.3,205.38,37962.0,199.7369,199.9312,199.4745,199.5523,37962.0
2021-12-17 09:30:00,205.18,205.33,204.87,205.02,148122.0,199.3579,199.5037,199.0567,199.2025,148122.0
2021-12-17 09:35:00,204.98,204.99,204.14,204.72,5581.0,199.1636,199.1733,198.3474,198.911,5581.0
2021-12-17 09:40:00,204.63,204.63,204.13,204.37,5917.0,198.8235,198.8235,198.3377,198.5709,5917.0
2021-12-17 09:45:00,204.0,204.36,203.7,204.11,5150.0,198.2114,198.5612,197.9199,198.3183,5150.0
2021-12-17 09:50:00,204.32,204.32,203.72,204.05,2025.0,198.5223,198.5223,197.9394,198.26,2025.0
2021-12-17 09:55:00,203.96,204.08,203.69,203.99,1762.0,198.1725,198.2891,197.9102,198.2017,1762.0
2021-12-17 10:00:00,203.73,203.93,203.25,203.6,12321.0,197.9491,198.1434,197.4827,197.8228,12321.0
2021-12-17 10:05:00,203.8,203.84,203.43,203.67,1791.0,198.0171,198.056,197.6576,197.8908,1791.0
2021-12-17 10:10:00,203.54,203.68,203.25,203.68,2601.0,197.7645,197.9005,197.4827,197.9005,2601.0
2021-12-17 10:15:00,203.59,203.59,203.34,203.51,500.0,197.813,197.813,197.5701,197.7353,500.0
2021-12-17 10:20:00,203.56,203.65,203.22,203.46,3242.0,197.7839,197.8713,197.4535,197.6867,3242.0
2021-12-17 10:25:00,203.44,203.45,203.29,203.43,2066.0,197.6673,197.677,197.5216,197.6576,2066.0
2021-12-17 10:30:00,203.33,204.44,203.33,204.25,1513.0,197.5604,198.6389,197.5604,198.4543,1513.0
2021-12-17 10:35:00,204.44,204.96,204.44,204.96,1395.0,198.6389,199.1442,198.6389,199.1442,1395.0
2021-12-17 10:40:00,205.05,205.38,204.96,205.34,2274.0,199.2316,199.5523,199.1442,199.5134,2274.0
2021-12-17 10:45:00,205.24,205.54,205.22,205.49,2100.0,199.4162,199.7077,199.3968,199.6591,2100.0
2021-12-17 10:50:00,205.45,205.9,205.31,205.9,1987.0,199.6203,200.0575,199.4842,200.0575,1987.0
2021-12-17 10:55:00,205.76,205.85,205.29,205.59,2889.0,199.9215,200.0089,199.4648,199.7563,2889.0
2021-12-17 11:00:00,206.01,206.07,205.46,205.47,1227.0,200.1644,200.2227,199.63,199.6397,1227.0
2021-12-17 11:05:00,205.65,205.65,205.24,205.28,2992.0,199.8146,199.8146,199.4162,199.4551,2992.0
2021-12-17 11:10:00,205.55,205.9,205.54,205.71,1001.0,199.7174,200.0575,199.7077,199.8729,1001.0
2021-12-17 11:15:00,205.52,205.69,205.52,205.69,400.0,199.6883,199.8535,199.6883,199.8535,400.0
2021-12-17 11:20:00,205.78,205.79,205.27,205.27,1353.0,199.9409,199.9506,199.4454,199.4454,1353.0
2021-12-17 11:25:00,205.22,205.22,204.88,204.91,2422.0,199.3968,199.3968,199.0664,199.0956,2422.0
2021-12-17 11:30:00,204.92,205.18,204.76,204.81,4566.0,199.1053,199.3579,198.9498,198.9984,4566.0
2021-12-17 11:35:00,204.78,205.05,204.74,204.81,6306.0,198.9693,199.2316,198.9304,198.9984,6306.0
2021-12-17 11:40:00,204.75,204.92,204.25,204.43,5218.0,198.9401,199.1053,198.4543,198.6292,5218.0
2021-12-17 11:45:00,204.53,204.57,204.19,204.22,3433.0,198.7264,198.7652,198.396,198.4252,3433.0
2021-12-17 11:50:00,204.13,204.26,203.89,204.06,4361.0,198.3377,198.464,198.1045,198.2697,4361.0
2021-12-17 11:55:00,204.03,204.17,203.86,203.87,5362.0,198.2406,198.3766,198.0754,198.0851,5362.0
2021-12-17 12:00:00,203.87,203.93,203.57,203.88,3898.0,198.0851,198.1434,197.7936,198.0948,3898.0
2021-12-17 12:05:00,203.96,204.02,203.64,203.73,3026.0,198.1725,198.2308,197.8616,197.9491,3026.0
2021-12-17 12:10:00,203.87,204.57,203.86,204.57,1803.0,198.0851,198.7652,198.0754,198.7652,1803.0
2021-12-17 12:15:00,204.62,204.62,203.94,203.94,1070.0,198.8138,198.8138,198.1531,198.1531,1070.0
2021-12-17 12:20:00,203.9,204.1,203.88,203.99,1200.0,198.1143,198.3086,198.0948,198.2017,1200.0
2021-12-17 12:25:00,203.94,204.49,203.9,204.49,1775.0,198.1531,198.6875,198.1143,198.6875,1775.0
2021-12-17 12:30:00,204.44,204.64,204.33,204.41,3515.0,198.6389,198.8333,198.532,198.6098,3515.0
2021-12-17 12:35:00,204.43,204.51,204.19,204.46,2913.0,198.6292,198.7069,198.396,198.6584,2913.0
2021-12-17 12:40:00,204.35,204.79,204.35,204.79,3057.0,198.5515,198.979,198.5515,198.979,3057.0
2021-12-17 12:45:00,204.83,204.91,204.51,204.88,4076.0,199.0179,199.0956,198.7069,199.0664,4076.0
2021-12-17 12:50:00,204.76,205.13,204.69,205.13,20945.0,198.9498,199.3093,198.8818,199.3093,20945.0
2021-12-17 12:55:00,205.04,205.25,204.73,204.75,6628.0,199.2219,199.4259,198.9207,198.9401,6628.0
2021-12-17 13:00:00,204.75,205.03,204.75,204.95,10632.0,198.9401,199.2122,198.9401,199.1345,10632.0
2021-12-17 13:05:00,204.86,204.9,204.75,204.89,2637.0,199.047,199.0859,198.9401,199.0762,2637.0
2021-12-17 13:10:00,204.94,205.16,204.8,205.04,5845.0,199.1247,199.3385,198.9887,199.2219,5845.0
2021-12-17 13:15:00,204.99,205.11,204.92,205.05,1400.0,199.1733,199.2899,199.1053,199.2316,1400.0
2021-12-17 13:20:00,205.17,205.21,204.86,205.14,9056.0,199.3482,199.3871,199.047,199.3191,9056.0
2021-12-17 13:25:00,205.22,205.81,205.22,205.81,4647.0,199.3968,199.9701,199.3968,199.9701,4647.0
2021-12-17 13:30:00,205.87,205.87,205.73,205.76,939.0,200.0284,200.0284,199.8923,199.9215,939.0
2021-12-17 13:35:00,205.81,206.0,205.81,205.83,1306.0,199.9701,200.1547,199.9701,199.9895,1306.0
2021-12-17 13:40:00,205.78,206.0,205.69,205.99,2443.0,199.9409,200.1547,199.8535,200.1449,2443.0
2021-12-17 13:45:00,206.04,206.16,206.0,206.0,962.0,200.1935,200.3101,200.1547,200.1547,962.0
2021-12-17 13:50:00,205.87,206.0,205.86,206.0,1569.0,200.0284,200.1547,200.0186,200.1547,1569.0
2021-12-17 13:55:00,206.02,206.03,206.02,206.03,400.0,200.1741,200.1838,200.1741,200.1838,400.0
2021-12-17 14:00:00,205.95,205.95,205.58,205.75,3839.0,200.1061,200.1061,199.7466,199.9118,3839.0
2021-12-17 14:05:00,205.83,205.89,205.7,205.71,1102.0,199.9895,200.0478,199.8632,199.8729,1102.0
2021-12-17 14:10:00,205.78,206.01,205.73,205.93,9812.0,199.9409,200.1644,199.8923,200.0866,9812.0
2021-12-17 14:15:00,206.0,206.19,205.87,206.01,3596.0,200.1547,200.3393,200.0284,200.1644,3596.0
2021-12-17 14:20:00,205.94,206.19,205.94,206.19,2017.0,200.0964,200.3393,200.0964,200.3393,2017.0
2021-12-17 14:25:00,206.01,206.19,205.86,206.16,4752.0,200.1644,200.3393,200.0186,200.3101,4752.0
2021-12-17 14:30:00,206.17,206.17,205.97,205.98,1164.0,200.3198,200.3198,200.1255,200.1352,1164.0
2021-12-17 14:35:00,205.94,206.03,205.63,205.88,11618.0,200.0964,200.1838,199.7952,200.0381,11618.0
2021-12-17 14:40:00,205.86,205.86,205.43,205.43,2603.0,200.0186,200.0186,199.6008,199.6008,2603.0
2021-12-17 14:45:00,205.41,205.73,205.32,205.68,5313.0,199.5814,199.8923,199.494,199.8437,5313.0
2021-12-17 14:50:00,205.58,206.02,205.53,205.89,7145.0,199.7466,200.1741,199.698,200.0478,7145.0
2021-12-17 14:55:00,205.71,205.83,205.58,205.67,5261.0,199.8729,199.9895,199.7466,199.834,5261.0
2021-12-17 15:00:00,205.74,205.89,205.5,205.5,2001.0,199.902,200.0478,199.6688,199.6688,2001.0
2021-12-17 15:05:00,205.53,205.59,205.37,205.53,4471.0,199.698,199.7563,199.5425,199.698,4471.0
2021-12-17 15:10:00,205.42,205.97,205.34,205.97,9917.0,199.5911,200.1255,199.5134,200.1255,9917.0
2021-12-17 15:15:00,206.04,206.08,205.41,205.84,6254.0,200.1935,200.2324,199.5814,199.9992,6254.0
2021-12-17 15:20:00,205.84,206.05,205.75,205.96,2292.0,199.9992,200.2032,199.9118,200.1158,2292.0
2021-12-17 15:25:00,205.91,205.93,205.41,205.48,6652.0,200.0672,200.0866,199.5814,199.6494,6652.0
2021-12-17 15:30:00,205.64,205.85,205.17,205.17,7887.0,199.8049,200.0089,199.3482,199.3482,7887.0
2021-12-17 15:35:00,205.3,205.53,204.58,204.98,14868.0,199.4745,199.698,198.775,199.1636,14868.0
2021-12-17 15:40:00,205.03,205.46,204.85,205.0,13588.0,199.2122,199.63,199.0373,199.183,13588.0
2021-12-17 15:45:00,205.05,205.12,204.69,204.83,20266.0,199.2316,199.2996,198.8818,199.0179,20266.0
2021-12-17 15:50:00,204.73,204.82,204.12,204.25,31416.0,198.9207,199.0081,198.328,198.4543,31416.0
2021-12-17 15:55:00,204.47,205.04,204.2,204.73,54145.0,198.6681,199.2219,198.4057,198.9207,54145.0
2021-12-20 09:30:00,201.0,201.99,199.17,199.27,18796.0,195.2965,196.2584,193.5185,193.6156,18796.0
2021-12-20 09:35:00,199.34,199.45,198.38,198.49,6988.0,193.6836,193.7905,192.7509,192.8578,6988.0
2021-12-20 09:40:00,198.51,198.66,197.75,197.76,3224.0,192.8772,193.0229,192.1388,192.1485,3224.0
2021-12-20 09:45:00,197.91,197.92,196.64,196.74,6401.0,192.2942,192.3039,191.0603,191.1574,6401.0
2021-12-20 09:50:00,196.65,197.54,196.65,197.54,11845.0,191.07,191.9347,191.07,191.9347,11845.0
2021-12-20 09:55:00,197.69,198.12,197.61,198.12,2662.0,192.0805,192.4983,192.0027,192.4983,2662.0
2021-12-20 10:00:00,198.12,198.44,197.65,197.88,3568.0,192.4983,192.8092,192.0416,192.2651,3568.0
2021-12-20 10:05:00,197.7,197.7,196.46,196.93,7999.0,192.0902,192.0902,190.8854,191.342,7999.0
2021-12-20 10:10:00,196.77,197.3,196.53,197.08,16514.0,191.1866,191.7015,190.9534,191.4878,16514.0
2021-12-20 10:15:00,196.78,197.72,196.75,197.72,5502.0,191.1963,192.1096,191.1671,192.1096,5502.0
2021-12-20 10:20:00,197.34,197.52,196.91,196.92,3685.0,191.7404,191.9153,191.3226,191.3323,3685.0
2021-12-20 10:25:00,196.94,197.14,196.8,196.93,2238.0,191.3517,191.5461,191.2157,191.342,2238.0
2021-12-20 10:30:00,197.02,197.38,196.84,197.38,5705.0,191.4295,191.7793,191.2546,191.7793,5705.0
2021-12-20 10:35:00,197.41,197.78,197.37,197.47,5822.0,191.8084,192.1679,191.7695,191.8667,5822.0
2021-12-20 10:40:00,197.25,197.77,197.24,197.77,9074.0,191.6529,192.1582,191.6432,192.1582,9074.0
2021-12-20 10:45:00,197.77,197.83,196.78,197.1,25395.0,192.1582,192.2165,191.1963,191.5072,25395.0
2021-12-20 10:50:00,197.28,197.28,196.72,197.19,10275.0,191.6821,191.6821,191.138,191.5946,10275.0
2021-12-20 10:55:00,197.18,197.42,196.84,197.01,9814.0,191.5849,191.8181,191.2546,191.4198,9814.0
2021-12-20 11:00:00,196.94,197.29,196.87,197.2,15613.0,191.3517,191.6918,191.2837,191.6044,15613.0
2021-12-20 11:05:00,197.26,197.52,197.21,197.29,9451.0,191.6627,191.9153,191.6141,191.6918,9451.0
2021-12-20 11:10:00,197.29,197.58,197.1,197.4,7908.0,191.6918,191.9736,191.5072,191.7987,7908.0
2021-12-20 11:15:00,197.18,197.47,196.96,197.31,10646.0,191.5849,191.8667,191.3712,191.7112,10646.0
2021-12-20 11:20:00,197.07,197.24,197.0,197.24,7437.0,191.4781,191.6432,191.41,191.6432,7437.0
2021-12-20 11:25:00,197.28,197.28,197.08,197.15,620.0,191.6821,191.6821,191.4878,191.5558,620.0
2021-12-20 11:30:00,197.09,197.44,196.43,196.63,4441.0,191.4975,191.8376,190.8562,191.0505,4441.0
2021-12-20 11:35:00,196.64,196.64,196.35,196.52,1288.0,191.0603,191.0603,190.7785,190.9437,1288.0
2021-12-20 11:40:00,196.45,197.03,196.45,196.99,2351.0,190.8756,191.4392,190.8756,191.4003,2351.0
2021-12-20 11:45:00,196.84,196.89,196.72,196.89,2093.0,191.2546,191.3032,191.138,191.3032,2093.0
2021-12-20 11:50:00,196.89,197.24,196.89,197.24,1304.0,191.3032,191.6432,191.3032,191.6432,1304.0
2021-12-20 11:55:00,197.22,197.52,197.07,197.42,2322.0,191.6238,191.9153,191.4781,191.8181,2322.0
2021-12-20 12:00:00,197.37,197.88,197.33,197.78,2519.0,191.7695,192.2651,191.7307,192.1679,2519.0
2021-12-20 12:05:00,197.77,197.77,197.46,197.46,700.0,192.1582,192.1582,191.857,191.857,700.0
2021-12-20 12:10:00,197.64,197.64,197.54,197.59,1218.0,192.0319,192.0319,191.9347,191.9833,1218.0
2021-12-20 12:15:00,197.71,197.78,197.42,197.42,3126.0,192.0999,192.1679,191.8181,191.8181,3126.0
2021-12-20 12:20:00,197.22,197.37,197.22,197.37,1567.0,191.6238,191.7695,191.6238,191.7695,1567.0
2021-12-20 12:25:00,197.12,197.37,197.12,197.29,1949.0,191.5266,191.7695,191.5266,191.6918,1949.0
2021-12-20 12:30:00,197.24,197.24,196.79,196.79,3766.0,191.6432,191.6432,191.206,191.206,3766.0
2021-12-20 12:35:00,196.91,197.01,196.85,196.87,1558.0,191.3226,191.4198,191.2643,191.2837,1558.0
2021-12-20 12:40:00,196.88,197.13,196.87,197.13,1689.0,191.2934,191.5364,191.2837,191.5364,1689.0
2021-12-20 12:45:00,196.98,197.04,196.85,196.87,1400.0,191.3906,191.4489,191.2643,191.2837,1400.0
2021-12-20 12:50:00,196.87,197.0,196.69,196.86,3173.0,191.2837,191.41,191.1088,191.274,3173.0
2021-12-20 12:55:00,196.86,196.92,196.71,196.71,1366.0,191.274,191.3323,191.1283,191.1283,1366.0
2021-12-20 13:00:00,196.72,196.73,196.16,196.16,2397.0,191.138,191.1477,190.5939,190.5939,2397.0
2021-12-20 13:05:00,196.25,196.75,196.25,196.71,2539.0,190.6813,191.1671,190.6813,191.1283,2539.0
2021-12-20 13:10:00,196.7,196.7,196.33,196.34,4389.0,191.1186,191.1186,190.7591,190.7688,4389.0
2021-12-20 13:15:00,196.43,196.5,196.3,196.33,1300.0,190.8562,190.9242,190.7299,190.7591,1300.0
2021-12-20 13:20:00,196.28,196.55,196.28,196.36,820.0,190.7105,190.9728,190.7105,190.7882,820.0
2021-12-20 13:25:00,196.41,196.52,196.39,196.39,2012.0,190.8368,190.9437,190.8173,190.8173,2012.0
2021-12-20 13:30:00,196.26,196.37,195.84,195.86,1405.0,190.691,190.7979,190.283,190.3024,1405.0
2021-12-20 13:35:00,195.86,195.96,195.85,195.92,2977.0,190.3024,190.3996,190.2927,190.3607,2977.0
2021-12-20 13:40:00,195.98,196.57,195.86,196.51,4991.0,190.419,190.9922,190.3024,190.9339,4991.0
2021-12-20 13:45:00,196.58,197.21,196.45,197.21,3604.0,191.002,191.6141,190.8756,191.6141,3604.0
2021-12-20 13:50:00,197.31,197.39,197.24,197.37,3171.0,191.7112,191.789,191.6432,191.7695,3171.0
2021-12-20 13:55:00,197.53,197.62,197.08,197.11,2543.0,191.925,192.0124,191.4878,191.5169,2543.0
2021-12-20 14:00:00,197.19,197.31,197.14,197.26,1391.0,191.5946,191.7112,191.5461,191.6627,1391.0
2021-12-20 14:05:00,197.23,197.23,196.85,196.94,1806.0,191.6335,191.6335,191.2643,191.3517,1806.0
2021-12-20 14:10:00,196.87,197.04,196.76,196.85,1718.0,191.2837,191.4489,191.1769,191.2643,1718.0
2021-12-20 14:15:00,197.03,197.04,196.85,196.99,2993.0,191.4392,191.4489,191.2643,191.4003,2993.0
2021-12-20 14:20:00,196.98,197.34,196.98,197.18,1779.0,191.3906,191.7404,191.3906,191.5849,1779.0
2021-12-20 14:25:00,197.0,197.09,196.85,197.06,1528.0,191.41,191.4975,191.2643,191.4683,1528.0
2021-12-20 14:30:00,196.99,197.06,196.73,196.91,2044.0,191.4003,191.4683,191.1477,191.3226,2044.0
2021-12-20 14:35:00,196.95,196.98,196.74,196.75,2157.0,191.3615,191.3906,191.1574,191.1671,2157.0
2021-12-20 14:40:00,196.82,196.95,196.79,196.83,1598.0,191.2351,191.3615,191.206,191.2449,1598.0
2021-12-20 14:45:00,196.76,196.77,196.67,196.73,1578.0,191.1769,191.1866,191.0894,191.1477,1578.0
2021-12-20 14:50:00,196.74,196.93,196.73,196.78,2586.0,191.1574,191.342,191.1477,191.1963,2586.0
2021-12-20 14:55:00,196.78,196.96,196.7,196.77,3835.0,191.1963,191.3712,191.1186,191.1866,3835.0
2021-12-20 15:00:00,196.85,197.1,196.85,197.03,1137.0,191.2643,191.5072,191.2643,191.4392,1137.0
2021-12-20 15:05:00,196.93,197.52,196.93,197.52,2475.0,191.342,191.9153,191.342,191.9153,2475.0
2021-12-20 15:10:00,197.57,197.75,197.4,197.4,2572.0,191.9639,192.1388,191.7987,191.7987,2572.0
2021-12-20 15:15:00,197.34,197.68,197.34,197.64,1906.0,191.7404,192.0707,191.7404,192.0319,1906.0
2021-12-20 15:20:00,197.68,197.99,197.68,197.81,2102.0,192.0707,192.3719,192.0707,192.1971,2102.0
2021-12-20 15:25:00,197.9,198.32,197.9,198.3,2579.0,192.2845,192.6926,192.2845,192.6732,2579.0
2021-12-20 15:30:00,198.25,198.29,197.76,197.8,6015.0,192.6246,192.6634,192.1485,192.1873,6015.0
2021-12-20 15:35:00,197.81,198.03,197.63,197.98,3719.0,192.1971,192.4108,192.0222,192.3622,3719.0
2021-12-20 15:40:00,198.03,198.34,198.03,198.31,7059.0,192.4108,192.712,192.4108,192.6829,7059.0
2021-12-20 15:45:00,198.19,198.66,198.19,198.59,7933.0,192.5663,193.0229,192.5663,192.9549,7933.0
2021-12-20 15:50:00,198.57,199.02,198.55,198.83,19754.0,192.9355,193.3727,192.9161,193.1881,19754.0
2021-12-20 15:55:00,198.86,199.19,198.73,198.75,39497.0,193.2173,193.5379,193.091,193.1104,39497.0
2021-12-21 09:30:00,200.0,200.5,200.0,200.29,6480.0,194.3249,194.8107,194.3249,194.6067,6480.0
2021-12-21 09:35:00,200.64,200.64,200.15,200.37,4364.0,194.9468,194.9468,194.4707,194.6844,4364.0
2021-12-21 09:40:00,200.11,200.11,199.27,199.43,1323.0,194.4318,194.4318,193.6156,193.7711,1323.0
2021-12-21 09:45:00,200.13,200.48,199.52,199.84,2684.0,194.4512,194.7913,193.8585,194.1695,2684.0
2021-12-21 09:50:00,199.74,199.93,199.32,199.93,2064.0,194.0723,194.2569,193.6642,194.2569,2064.0
2021-12-21 09:55:00,200.0,200.33,200.0,200.1,1033.0,194.3249,194.6456,194.3249,194.4221,1033.0
2021-12-21 10:00:00,200.23,200.45,199.94,199.94,1819.0,194.5484,194.7621,194.2666,194.2666,1819.0
2021-12-21 10:05:00,199.95,200.07,199.95,200.07,264.0,194.2763,194.3929,194.2763,194.3929,264.0
2021-12-21 10:10:00,200.53,201.52,200.53,201.34,3256.0,194.8399,195.8018,194.8399,195.6269,3256.0
2021-12-21 10:15:00,201.53,201.67,201.53,201.62,600.0,195.8115,195.9475,195.8115,195.8989,600.0
2021-12-21 10:20:00,201.71,202.32,201.71,202.25,4232.0,195.9864,196.5791,195.9864,196.5111,4232.0
2021-12-21 10:25:00,202.0,202.08,201.21,201.28,2442.0,196.2682,196.3459,195.5006,195.5686,2442.0
2021-12-21 10:30:00,201.43,201.57,201.29,201.46,825.0,195.7143,195.8504,195.5783,195.7435,825.0
2021-12-21 10:35:00,201.47,201.52,201.23,201.24,1905.0,195.7532,195.8018,195.52,195.5297,1905.0
2021-12-21 10:40:00,201.34,201.35,201.19,201.32,1106.0,195.6269,195.6366,195.4811,195.6075,1106.0
2021-12-21 10:45:00,201.28,201.29,200.84,201.03,999.0,195.5686,195.5783,195.1411,195.3257,999.0
2021-12-21 10:50:00,200.85,201.13,200.77,201.06,8043.0,195.1508,195.4229,195.0731,195.3548,8043.0
2021-12-21 10:55:00,201.15,201.52,201.0,201.11,6827.0,195.4423,195.8018,195.2965,195.4034,6827.0
2021-12-21 11:00:00,201.01,201.1,200.83,201.1,900.0,195.3063,195.3937,195.1314,195.3937,900.0
2021-12-21 11:05:00,201.07,201.61,201.05,201.6,7295.0,195.3646,195.8892,195.3451,195.8795,7295.0
2021-12-21 11:10:00,201.56,201.57,201.26,201.44,3448.0,195.8406,195.8504,195.5492,195.7241,3448.0
2021-12-21 11:15:00,201.62,201.73,201.46,201.58,804.0,195.8989,196.0058,195.7435,195.8601,804.0
2021-12-21 11:20:00,201.92,201.92,201.73,201.73,800.0,196.1904,196.1904,196.0058,196.0058,800.0
2021-12-21 11:25:00,201.86,201.94,201.86,201.9,700.0,196.1321,196.2099,196.1321,196.171,700.0
2021-12-21 11:30:00,201.94,201.95,201.81,201.84,1684.0,196.2099,196.2196,196.0836,196.1127,1684.0
2021-12-21 11:35:00,202.02,202.23,202.02,202.23,300.0,196.2876,196.4916,196.2876,196.4916,300.0
2021-12-21 11:40:00,202.56,202.68,202.47,202.68,508.0,196.8123,196.9289,196.7248,196.9289,508.0
2021-12-21 11:45:00,202.76,203.29,202.75,203.24,2901.0,197.0066,197.5216,196.9969,197.473,2901.0
2021-12-21 11:50:00,203.16,203.31,203.05,203.13,4167.0,197.3952,197.541,197.2884,197.3661,4167.0
2021-12-21 11:55:00,203.15,203.32,203.05,203.06,2348.0,197.3855,197.5507,197.2884,197.2981,2348.0
2021-12-21 12:00:00,203.05,203.14,202.63,202.63,1803.0,197.2884,197.3758,196.8803,196.8803,1803.0
2021-12-21 12:05:00,202.78,203.1,202.74,203.1,853.0,197.026,197.337,196.9872,197.337,853.0
2021-12-21 12:10:00,203.13,203.19,203.08,203.19,623.0,197.3661,197.4244,197.3175,197.4244,623.0
2021-12-21 12:15:00,203.44,203.47,203.38,203.45,1716.0,197.6673,197.6965,197.609,197.677,1716.0
2021-12-21 12:20:00,203.35,203.35,203.18,203.22,875.0,197.5799,197.5799,197.4147,197.4535,875.0
2021-12-21 12:25:00,203.13,203.25,203.13,203.24,500.0,197.3661,197.4827,197.3661,197.473,500.0
2021-12-21 12:30:00,203.31,203.56,203.21,203.55,1164.0,197.541,197.7839,197.4438,197.7742,1164.0
2021-12-21 12:35:00,203.55,203.74,203.55,203.74,856.0,197.7742,197.9588,197.7742,197.9588,856.0
2021-12-21 12:40:00,203.74,203.74,203.67,203.69,300.0,197.9588,197.9588,197.8908,197.9102,300.0
2021-12-21 12:45:00,203.65,203.72,203.61,203.72,1754.0,197.8713,197.9394,197.8325,197.9394,1754.0
2021-12-21 12:50:00,203.75,203.83,203.63,203.83,1816.0,197.9685,198.0462,197.8519,198.0462,1816.0
2021-12-21 12:55:00,203.89,203.89,203.62,203.62,2581.0,198.1045,198.1045,197.8422,197.8422,2581.0
2021-12-21 13:00:00,203.6,203.6,203.24,203.29,1466.0,197.8228,197.8228,197.473,197.5216,1466.0
2021-12-21 13:05:00,203.23,203.43,203.2,203.42,1117.0,197.4633,197.6576,197.4341,197.6479,1117.0
2021-12-21 13:10:00,203.34,203.37,203.14,203.14,1138.0,197.5701,197.5993,197.3758,197.3758,1138.0
2021-12-21 13:15:00,203.25,203.39,203.25,203.39,700.0,197.4827,197.6187,197.4827,197.6187,700.0
2021-12-21 13:20:00,203.49,203.51,203.24,203.31,2491.0,197.7159,197.7353,197.473,197.541,2491.0
2021-12-21 13:25:00,203.39,203.41,203.26,203.26,617.0,197.6187,197.6382,197.4924,197.4924,617.0
2021-12-21 13:30:00,203.39,203.44,203.29,203.31,1230.0,197.6187,197.6673,197.5216,197.541,1230.0
2021-12-21 13:35:00,203.38,203.41,203.2,203.31,1813.0,197.609,197.6382,197.4341,197.541,1813.0
2021-12-21 13:40:00,203.34,203.47,203.32,203.42,2607.0,197.5701,197.6965,197.5507,197.6479,2607.0
2021-12-21 13:45:00,203.13,203.48,203.13,203.44,2503.0,197.3661,197.7062,197.3661,197.6673,2503.0
2021-12-21 13:50:00,203.33,203.5,203.31,203.5,7029.0,197.5604,197.7256,197.541,197.7256,7029.0
2021-12-21 13:55:00,203.46,203.46,203.0,203.01,1711.0,197.6867,197.6867,197.2398,197.2495,1711.0
2021-12-21 14:00:00,203.09,203.21,203.09,203.09,700.0,197.3272,197.4438,197.3272,197.3272,700.0
2021-12-21 14:05:00,203.1,203.12,202.96,202.96,1151.0,197.337,197.3564,197.2009,197.2009,1151.0
2021-12-21 14:10:00,202.69,202.77,202.47,202.47,1804.0,196.9386,197.0163,196.7248,196.7248,1804.0
2021-12-21 14:15:00,202.46,202.6,202.42,202.6,2511.0,196.7151,196.8511,196.6762,196.8511,2511.0
2021-12-21 14:20:00,202.64,202.76,202.56,202.56,826.0,196.89,197.0066,196.8123,196.8123,826.0
2021-12-21 14:25:00,202.49,202.57,202.45,202.57,700.0,196.7443,196.822,196.7054,196.822,700.0
2021-12-21 14:30:00,202.57,202.63,202.28,202.28,1400.0,196.822,196.8803,196.5402,196.5402,1400.0
2021-12-21 14:35:00,202.3,202.3,201.98,201.98,1500.0,196.5597,196.5597,196.2487,196.2487,1500.0
2021-12-21 14:40:00,202.05,202.16,201.95,201.95,1600.0,196.3167,196.4236,196.2196,196.2196,1600.0
2021-12-21 14:45:00,202.08,202.29,202.07,202.11,1302.0,196.3459,196.5499,196.3362,196.375,1302.0
2021-12-21 14:50:00,202.2,202.28,202.1,202.1,1924.0,196.4625,196.5402,196.3653,196.3653,1924.0
2021-12-21 14:55:00,202.19,202.26,202.09,202.09,1512.0,196.4528,196.5208,196.3556,196.3556,1512.0
2021-12-21 15:00:00,202.14,202.21,202.01,202.21,1600.0,196.4042,196.4722,196.2779,196.4722,1600.0
2021-12-21 15:05:00,202.21,202.27,202.11,202.27,1600.0,196.4722,196.5305,196.375,196.5305,1600.0
2021-12-21 15:10:00,202.22,202.25,202.06,202.17,2000.0,196.4819,196.5111,196.3265,196.4333,2000.0
2021-12-21 15:15:00,202.16,202.18,202.01,202.08,1400.0,196.4236,196.4431,196.2779,196.3459,1400.0
2021-12-21 15:20:00,202.15,202.42,202.12,202.38,2400.0,196.4139,196.6762,196.3848,196.6374,2400.0
2021-12-21 15:25:00,202.41,202.48,202.21,202.26,2600.0,196.6665,196.7345,196.4722,196.5208,2600.0
2021-12-21 15:30:00,202.14,202.34,202.14,202.21,2473.0,196.4042,196.5985,196.4042,196.4722,2473.0
2021-12-21 15:35:00,202.29,202.3,201.89,201.89,2200.0,196.5499,196.5597,196.1613,196.1613,2200.0
2021-12-21 15:40:00,201.91,201.91,201.61,201.62,2638.0,196.1807,196.1807,195.8892,195.8989,2638.0
2021-12-21 15:45:00,201.58,201.6,201.32,201.38,4730.0,195.8601,195.8795,195.6075,195.6658,4730.0
2021-12-21 15:50:00,201.4,202.13,201.22,202.13,14921.0,195.6852,196.3945,195.5103,196.3945,14921.0
2021-12-21 15:55:00,202.08,202.53,202.05,202.35,32041.0,196.3459,196.7831,196.3167,196.6082,32041.0
2021-12-22 09:30:00,203.04,203.56,202.91,203.08,8578.0,197.2787,197.7839,197.1523,197.3175,8578.0
2021-12-22 09:35:00,202.71,202.71,202.7,202.71,100.0,196.958,196.958,196.9483,196.958,100.0
2021-12-22 09:40:00,202.43,202.89,202.38,202.7,2000.0,196.686,197.1329,196.6374,196.9483,2000.0
2021-12-22 09:45:00,202.85,203.63,202.77,203.53,31083.0,197.094,197.8519,197.0163,197.7547,31083.0
2021-12-22 09:50:00,203.39,203.49,203.23,203.49,747.0,197.6187,197.7159,197.4633,197.7159,747.0
2021-12-22 09:55:00,203.4,203.41,203.25,203.25,995.0,197.6284,197.6382,197.4827,197.4827,995.0
2021-12-22 10:00:00,203.29,203.61,203.25,203.25,1347.0,197.5216,197.8325,197.4827,197.4827,1347.0
2021-12-22 10:05:00,203.25,203.25,202.94,202.94,300.0,197.4827,197.4827,197.1815,197.1815,300.0
2021-12-22 10:10:00,203.02,203.43,203.02,203.26,2111.0,197.2592,197.6576,197.2592,197.4924,2111.0
2021-12-22 10:15:00,203.32,203.45,203.21,203.43,1300.0,197.5507,197.677,197.4438,197.6576,1300.0
2021-12-22 10:20:00,203.42,203.44,203.08,203.14,1419.0,197.6479,197.6673,197.3175,197.3758,1419.0
2021-12-22 10:25:00,203.35,203.35,203.15,203.24,800.0,197.5799,197.5799,197.3855,197.473,800.0
2021-12-22 10:30:00,203.17,203.39,203.05,203.05,9753.0,197.405,197.6187,197.2884,197.2884,9753.0
2021-12-22 10:35:00,203.05,203.63,203.05,203.62,3782.0,197.2884,197.8519,197.2884,197.8422,3782.0
2021-12-22 10:40:00,203.67,203.76,203.53,203.53,1646.0,197.8908,197.9782,197.7547,197.7547,1646.0
2021-12-22 10:45:00,203.57,203.57,203.31,203.44,1996.0,197.7936,197.7936,197.541,197.6673,1996.0
2021-12-22 10:50:00,203.56,203.86,203.33,203.33,8780.0,197.7839,198.0754,197.5604,197.5604,8780.0
2021-12-22 10:55:00,203.3,203.72,203.3,203.47,12181.0,197.5313,197.9394,197.5313,197.6965,12181.0
2021-12-22 11:00:00,203.51,203.81,203.41,203.59,20036.0,197.7353,198.0268,197.6382,197.813,20036.0
2021-12-22 11:05:00,203.59,203.76,203.51,203.51,12692.0,197.813,197.9782,197.7353,197.7353,12692.0
2021-12-22 11:10:00,203.5,203.62,203.38,203.49,7580.0,197.7256,197.8422,197.609,197.7159,7580.0
2021-12-22 11:15:00,203.51,203.81,203.48,203.59,25041.0,197.7353,198.0268,197.7062,197.813,25041.0
2021-12-22 11:20:00,203.56,203.92,203.52,203.92,14931.0,197.7839,198.1337,197.745,198.1337,14931.0
2021-12-22 11:25:00,203.9,204.18,203.9,204.09,1686.0,198.1143,198.3863,198.1143,198.2989,1686.0
2021-12-22 11:30:00,204.16,204.46,204.16,204.46,1204.0,198.3669,198.6584,198.3669,198.6584,1204.0
2021-12-22 11:35:00,204.38,204.38,204.26,204.33,1217.0,198.5806,198.5806,198.464,198.532,1217.0
2021-12-22 11:40:00,204.31,204.31,204.12,204.16,1800.0,198.5126,198.5126,198.328,198.3669,1800.0
2021-12-22 11:45:00,204.28,204.28,204.0,204.06,4482.0,198.4835,198.4835,198.2114,198.2697,4482.0
2021-12-22 11:50:00,204.04,204.08,203.87,203.97,3007.0,198.2503,198.2891,198.0851,198.1823,3007.0
2021-12-22 11:55:00,203.89,204.04,203.89,203.98,1023.0,198.1045,198.2503,198.1045,198.192,1023.0
2021-12-22 12:00:00,203.94,203.94,203.82,203.83,1123.0,198.1531,198.1531,198.0365,198.0462,1123.0
2021-12-22 12:05:00,203.82,203.84,203.75,203.84,500.0,198.0365,198.056,197.9685,198.056,500.0
2021-12-22 12:10:00,203.91,203.92,203.76,203.76,926.0,198.124,198.1337,197.9782,197.9782,926.0
2021-12-22 12:15:00,203.7,203.75,203.7,203.73,401.0,197.9199,197.9685,197.9199,197.9491,401.0
2021-12-22 12:20:00,204.03,204.19,203.81,203.86,2821.0,198.2406,198.396,198.0268,198.0754,2821.0
2021-12-22 12:25:00,203.83,204.03,203.83,204.03,823.0,198.0462,198.2406,198.0462,198.2406,823.0
2021-12-22 12:30:00,204.0,204.06,203.91,203.91,300.0,198.2114,198.2697,198.124,198.124,300.0
2021-12-22 12:35:00,203.94,203.94,203.93,203.94,100.0,198.1531,198.1531,198.1434,198.1531,100.0
2021-12-22 12:40:00,203.94,203.94,203.94,203.94,0.0,198.1531,198.1531,198.1531,198.1531,0.0
2021-12-22 12:45:00,203.81,204.12,203.81,204.12,1563.0,198.0268,198.328,198.0268,198.328,1563.0
2021-12-22 12:50:00,204.42,204.42,204.38,204.38,300.0,198.6195,198.6195,198.5806,198.5806,300.0
2021-12-22 12:55:00,204.53,204.7,204.48,204.64,2752.0,198.7264,198.8915,198.6778,198.8333,2752.0
2021-12-22 13:00:00,204.93,205.0,204.85,205.0,1346.0,199.115,199.183,199.0373,199.183,1346.0
2021-12-22 13:05:00,205.02,205.09,204.94,204.96,1404.0,199.2025,199.2705,199.1247,199.1442,1404.0
2021-12-22 13:10:00,205.0,205.13,205.0,205.02,500.0,199.183,199.3093,199.183,199.2025,500.0
2021-12-22 13:15:00,204.99,205.09,204.91,205.09,792.0,199.1733,199.2705,199.0956,199.2705,792.0
2021-12-22 13:20:00,205.07,205.12,205.07,205.12,200.0,199.2511,199.2996,199.2511,199.2996,200.0
2021-12-22 13:25:00,205.1,205.1,204.97,204.97,1062.0,199.2802,199.2802,199.1539,199.1539,1062.0
2021-12-22 13:30:00,204.97,204.97,204.92,204.95,593.0,199.1539,199.1539,199.1053,199.1345,593.0
2021-12-22 13:35:00,204.84,204.92,204.68,204.68,1823.0,199.0276,199.1053,198.8721,198.8721,1823.0
2021-12-22 13:40:00,204.68,204.84,204.64,204.67,2191.0,198.8721,199.0276,198.8333,198.8624,2191.0
2021-12-22 13:45:00,204.63,204.96,204.62,204.96,850.0,198.8235,199.1442,198.8138,199.1442,850.0
2021-12-22 13:50:00,204.92,204.92,204.83,204.83,400.0,199.1053,199.1053,199.0179,199.0179,400.0
2021-12-22 13:55:00,204.87,204.87,204.71,204.71,300.0,199.0567,199.0567,198.9013,198.9013,300.0
2021-12-22 14:00:00,204.6,204.6,204.49,204.58,632.0,198.7944,198.7944,198.6875,198.775,632.0
2021-12-22 14:05:00,204.61,204.7,204.49,204.7,1622.0,198.8041,198.8915,198.6875,198.8915,1622.0
2021-12-22 14:10:00,204.8,204.9,204.74,204.74,1263.0,198.9887,199.0859,198.9304,198.9304,1263.0
2021-12-22 14:15:00,204.72,204.73,204.64,204.73,600.0,198.911,198.9207,198.8333,198.9207,600.0
2021-12-22 14:20:00,204.67,204.7,204.67,204.7,300.0,198.8624,198.8915,198.8624,198.8915,300.0
2021-12-22 14:25:00,204.56,204.56,204.31,204.31,6010.0,198.7555,198.7555,198.5126,198.5126,6010.0
2021-12-22 14:30:00,204.29,204.31,203.9,204.07,12543.0,198.4932,198.5126,198.1143,198.2794,12543.0
2021-12-22 14:35:00,204.02,204.12,203.98,204.05,4854.0,198.2308,198.328,198.192,198.26,4854.0
2021-12-22 14:40:00,204.07,204.07,203.88,203.88,1800.0,198.2794,198.2794,198.0948,198.0948,1800.0
2021-12-22 14:45:00,203.81,204.02,203.81,203.91,1363.0,198.0268,198.2308,198.0268,198.124,1363.0
2021-12-22 14:50:00,203.84,204.0,203.83,204.0,700.0,198.056,198.2114,198.0462,198.2114,700.0
2021-12-22 14:55:00,203.96,204.0,203.88,203.94,1217.0,198.1725,198.2114,198.0948,198.1531,1217.0
2021-12-22 15:00:00,204.02,204.02,203.87,203.89,2300.0,198.2308,198.2308,198.0851,198.1045,2300.0
2021-12-22 15:05:00,203.89,203.93,203.88,203.93,700.0,198.1045,198.1434,198.0948,198.1434,700.0
2021-12-22 15:10:00,203.93,204.12,203.92,203.93,2277.0,198.1434,198.328,198.1337,198.1434,2277.0
2021-12-22 15:15:00,203.89,203.89,203.46,203.47,4515.0,198.1045,198.1045,197.6867,197.6965,4515.0
2021-12-22 15:20:00,203.46,203.68,203.43,203.68,6381.0,197.6867,197.9005,197.6576,197.9005,6381.0
2021-12-22 15:25:00,203.88,203.92,203.68,203.68,2123.0,198.0948,198.1337,197.9005,197.9005,2123.0
2021-12-22 15:30:00,203.53,204.0,203.52,203.96,1545.0,197.7547,198.2114,197.745,198.1725,1545.0
2021-12-22 15:35:00,204.2,204.46,204.2,204.34,3917.0,198.4057,198.6584,198.4057,198.5418,3917.0
2021-12-22 15:40:00,204.4,204.82,204.35,204.59,4809.0,198.6001,199.0081,198.5515,198.7847,4809.0
2021-12-22 15:45:00,204.55,204.66,204.49,204.59,3753.0,198.7458,198.8527,198.6875,198.7847,3753.0
2021-12-22 15:50:00,204.64,205.6,204.63,205.51,26834.0,198.8333,199.766,198.8235,199.6786,26834.0
2021-12-22 15:55:00,205.54,205.81,205.32,205.71,70505.0,199.7077,199.9701,199.494,199.8729,70505.0
2021-12-23 09:30:00,205.57,205.96,204.46,205.96,9628.0,199.7369,200.1158,198.6584,200.1158,9628.0
2021-12-23 09:35:00,205.95,206.9,205.76,206.22,10825.0,200.1061,201.0291,199.9215,200.3684,10825.0
2021-12-23 09:40:00,206.16,206.33,205.69,206.33,1501.0,200.3101,200.4753,199.8535,200.4753,1501.0
2021-12-23 09:45:00,206.75,207.52,206.46,206.46,3011.0,200.8834,201.6315,200.6016,200.6016,3011.0
2021-12-23 09:50:00,206.31,207.53,206.08,207.53,2419.0,200.4559,201.6412,200.2324,201.6412,2419.0
2021-12-23 09:55:00,207.28,207.52,206.75,206.75,3268.0,201.3983,201.6315,200.8834,200.8834,3268.0
2021-12-23 10:00:00,206.74,207.72,206.65,207.41,3780.0,200.8737,201.8259,200.7862,201.5247,3780.0
2021-12-23 10:05:00,207.43,207.54,207.08,207.36,1540.0,201.5441,201.651,201.204,201.4761,1540.0
2021-12-23 10:10:00,207.26,207.99,207.26,207.76,4652.0,201.3789,202.0882,201.3789,201.8647,4652.0
2021-12-23 10:15:00,207.55,207.97,207.5,207.68,1762.0,201.6607,202.0688,201.6121,201.787,1762.0
2021-12-23 10:20:00,207.79,207.79,207.48,207.48,511.0,201.8939,201.8939,201.5927,201.5927,511.0
2021-12-23 10:25:00,207.59,207.77,207.48,207.71,1629.0,201.6995,201.8744,201.5927,201.8161,1629.0
2021-12-23 10:30:00,207.75,207.75,207.4,207.41,900.0,201.855,201.855,201.5149,201.5247,900.0
2021-12-23 10:35:00,207.48,207.67,207.32,207.38,2938.0,201.5927,201.7773,201.4372,201.4955,2938.0
2021-12-23 10:40:00,207.27,207.27,206.97,207.2,900.0,201.3886,201.3886,201.0971,201.3206,900.0
2021-12-23 10:45:00,207.16,207.16,206.88,207.1,1100.0,201.2817,201.2817,201.0097,201.2234,1100.0
2021-12-23 10:50:00,207.02,207.31,206.93,207.15,1700.0,201.1457,201.4275,201.0583,201.272,1700.0
2021-12-23 10:55:00,207.19,207.24,207.04,207.14,545.0,201.3109,201.3595,201.1652,201.2623,545.0
2021-12-23 11:00:00,207.19,207.19,206.71,206.8,1100.0,201.3109,201.3109,200.8445,200.932,1100.0
2021-12-23 11:05:00,206.85,207.1,206.8,206.86,9975.0,200.9805,201.2234,200.932,200.9903,9975.0
2021-12-23 11:10:00,206.92,207.15,206.75,207.15,1400.0,201.0486,201.272,200.8834,201.272,1400.0
2021-12-23 11:15:00,207.34,207.34,207.34,207.34,100.0,201.4566,201.4566,201.4566,201.4566,100.0
2021-12-23 11:20:00,207.27,207.3,207.21,207.28,764.0,201.3886,201.4178,201.3303,201.3983,764.0
2021-12-23 11:25:00,207.12,207.12,207.0,207.01,300.0,201.2429,201.2429,201.1263,201.136,300.0
2021-12-23 11:30:00,207.0,207.12,206.99,207.12,400.0,201.1263,201.2429,201.1166,201.2429,400.0
2021-12-23 11:35:00,207.32,207.38,207.18,207.18,400.0,201.4372,201.4955,201.3012,201.3012,400.0
2021-12-23 11:40:00,207.22,207.22,207.09,207.15,400.0,201.34,201.34,201.2137,201.272,400.0
2021-12-23 11:45:00,207.18,207.23,207.16,207.18,2239.0,201.3012,201.3498,201.2817,201.3012,2239.0
2021-12-23 11:50:00,207.12,207.13,206.95,206.98,1700.0,201.2429,201.2526,201.0777,201.1069,1700.0
2021-12-23 11:55:00,206.84,206.93,206.79,206.93,500.0,200.9708,201.0583,200.9222,201.0583,500.0
2021-12-23 12:00:00,207.04,207.13,207.03,207.13,1409.0,201.1652,201.2526,201.1554,201.2526,1409.0
2021-12-23 12:05:00,207.02,207.02,206.85,206.85,300.0,201.1457,201.1457,200.9805,200.9805,300.0
2021-12-23 12:10:00,206.84,207.0,206.84,207.0,566.0,200.9708,201.1263,200.9708,201.1263,566.0
2021-12-23 12:15:00,206.78,206.84,206.75,206.84,1125.0,200.9125,200.9708,200.8834,200.9708,1125.0
2021-12-23 12:20:00,206.93,206.93,206.76,206.85,912.0,201.0583,201.0583,200.8931,200.9805,912.0
2021-12-23 12:25:00,206.79,207.01,206.79,206.86,973.0,200.9222,201.136,200.9222,200.9903,973.0
2021-12-23 12:30:00,206.88,207.01,206.88,206.88,1569.0,201.0097,201.136,201.0097,201.0097,1569.0
2021-12-23 12:35:00,206.87,206.88,206.87,206.87,701.0,201.0,201.0097,201.0,201.0,701.0
2021-12-23 12:40:00,206.65,206.66,206.57,206.64,651.0,200.7862,200.7959,200.7085,200.7765,651.0
2021-12-23 12:45:00,206.64,206.71,206.61,206.66,2231.0,200.7765,200.8445,200.7474,200.7959,2231.0
2021-12-23 12:50:00,206.62,206.64,206.45,206.57,899.0,200.7571,200.7765,200.5919,200.7085,899.0
2021-12-23 12:55:00,206.44,206.57,206.44,206.57,800.0,200.5822,200.7085,200.5822,200.7085,800.0
2021-12-23 13:00:00,206.25,206.25,206.22,206.22,700.0,200.3976,200.3976,200.3684,200.3684,700.0
2021-12-23 13:05:00,206.33,206.4,206.21,206.4,1300.0,200.4753,200.5433,200.3587,200.5433,1300.0
2021-12-23 13:10:00,206.42,206.42,206.19,206.27,1100.0,200.5627,200.5627,200.3393,200.417,1100.0
2021-12-23 13:15:00,206.27,206.66,206.22,206.5,5562.0,200.417,200.7959,200.3684,200.6405,5562.0
2021-12-23 13:20:00,206.39,206.5,206.39,206.5,629.0,200.5336,200.6405,200.5336,200.6405,629.0
2021-12-23 13:25:00,206.66,206.77,206.6,206.63,800.0,200.7959,200.9028,200.7376,200.7668,800.0
2021-12-23 13:30:00,206.58,206.58,206.39,206.49,900.0,200.7182,200.7182,200.5336,200.6308,900.0
2021-12-23 13:35:00,206.61,206.67,206.61,206.63,600.0,200.7474,200.8057,200.7474,200.7668,600.0
2021-12-23 13:40:00,206.5,206.53,206.49,206.49,900.0,200.6405,200.6696,200.6308,200.6308,900.0
2021-12-23 13:45:00,206.58,206.66,206.58,206.61,2045.0,200.7182,200.7959,200.7182,200.7474,2045.0
2021-12-23 13:50:00,206.6,206.83,206.55,206.83,1198.0,200.7376,200.9611,200.6891,200.9611,1198.0
2021-12-23 13:55:00,206.87,206.87,206.54,206.59,1251.0,201.0,201.0,200.6793,200.7279,1251.0
2021-12-23 14:00:00,206.67,206.67,206.5,206.64,2327.0,200.8057,200.8057,200.6405,200.7765,2327.0
2021-12-23 14:05:00,206.74,206.85,206.74,206.79,1000.0,200.8737,200.9805,200.8737,200.9222,1000.0
2021-12-23 14:10:00,206.74,206.74,206.59,206.59,801.0,200.8737,200.8737,200.7279,200.7279,801.0
2021-12-23 14:15:00,206.62,206.73,206.59,206.59,1826.0,200.7571,200.8639,200.7279,200.7279,1826.0
2021-12-23 14:20:00,206.59,206.66,206.58,206.66,500.0,200.7279,200.7959,200.7182,200.7959,500.0
2021-12-23 14:25:00,206.65,206.72,206.6,206.6,1101.0,200.7862,200.8542,200.7376,200.7376,1101.0
2021-12-23 14:30:00,206.55,206.58,206.43,206.47,2300.0,200.6891,200.7182,200.5725,200.6113,2300.0
2021-12-23 14:35:00,206.45,206.51,206.43,206.46,2025.0,200.5919,200.6502,200.5725,200.6016,2025.0
2021-12-23 14:40:00,206.45,206.66,206.43,206.63,2876.0,200.5919,200.7959,200.5725,200.7668,2876.0
2021-12-23 14:45:00,206.67,206.71,206.64,206.71,600.0,200.8057,200.8445,200.7765,200.8445,600.0
2021-12-23 14:50:00,206.73,206.73,206.62,206.63,700.0,200.8639,200.8639,200.7571,200.7668,700.0
2021-12-23 14:55:00,206.59,206.62,206.51,206.51,1700.0,200.7279,200.7571,200.6502,200.6502,1700.0
2021-12-23 15:00:00,206.46,206.62,206.38,206.57,2100.0,200.6016,200.7571,200.5239,200.7085,2100.0
2021-12-23 15:05:00,206.48,206.57,206.48,206.57,1400.0,200.621,200.7085,200.621,200.7085,1400.0
2021-12-23 15:10:00,206.61,206.69,206.59,206.66,2662.0,200.7474,200.8251,200.7279,200.7959,2662.0
2021-12-23 15:15:00,206.72,206.72,206.58,206.65,1674.0,200.8542,200.8542,200.7182,200.7862,1674.0
2021-12-23 15:20:00,206.66,206.82,206.66,206.82,1325.0,200.7959,200.9514,200.7959,200.9514,1325.0
2021-12-23 15:25:00,206.74,206.77,206.55,206.55,2092.0,200.8737,200.9028,200.6891,200.6891,2092.0
2021-12-23 15:30:00,206.55,206.6,206.34,206.39,3641.0,200.6891,200.7376,200.485,200.5336,3641.0
2021-12-23 15:35:00,206.39,206.61,206.38,206.55,2217.0,200.5336,200.7474,200.5239,200.6891,2217.0
2021-12-23 15:40:00,206.52,206.7,206.47,206.65,3733.0,200.6599,200.8348,200.6113,200.7862,3733.0
2021-12-23 15:45:00,206.69,206.9,206.68,206.79,3100.0,200.8251,201.0291,200.8154,200.9222,3100.0
2021-12-23 15:50:00,206.77,206.84,206.58,206.73,11189.0,200.9028,200.9708,200.7182,200.8639,11189.0
2021-12-23 15:55:00,206.76,206.83,206.27,206.35,26149.0,200.8931,200.9611,200.417,200.4947,26149.0
2021-12-27 09:30:00,207.03,207.03,206.36,206.36,4237.0,201.1554,201.1554,200.5044,200.5044,4237.0
2021-12-27 09:35:00,206.46,207.12,205.8,206.87,2787.0,200.6016,201.2429,199.9603,201.0,2787.0
2021-12-27 09:40:00,207.04,207.05,206.65,206.65,488.0,201.1652,201.1749,200.7862,200.7862,488.0
2021-12-27 09:45:00,206.37,206.37,205.86,206.28,1500.0,200.5142,200.5142,200.0186,200.4267,1500.0
2021-12-27 09:50:00,206.05,206.78,206.02,206.7,2250.0,200.2032,200.9125,200.1741,200.8348,2250.0
2021-12-27 09:55:00,206.7,206.7,206.2,206.62,2887.0,200.8348,200.8348,200.349,200.7571,2887.0
2021-12-27 10:00:00,206.63,207.1,206.63,207.1,1691.0,200.7668,201.2234,200.7668,201.2234,1691.0
2021-12-27 10:05:00,207.07,207.11,206.88,206.9,3742.0,201.1943,201.2332,201.0097,201.0291,3742.0
2021-12-27 10:10:00,206.91,206.93,206.56,206.56,2987.0,201.0388,201.0583,200.6988,200.6988,2987.0
2021-12-27 10:15:00,206.5,206.55,206.33,206.4,3683.0,200.6405,200.6891,200.4753,200.5433,3683.0
2021-12-27 10:20:00,206.5,206.64,206.45,206.53,2295.0,200.6405,200.7765,200.5919,200.6696,2295.0
2021-12-27 10:25:00,206.49,206.58,206.37,206.58,1560.0,200.6308,200.7182,200.5142,200.7182,1560.0
2021-12-27 10:30:00,206.69,206.91,206.67,206.84,1107.0,200.8251,201.0388,200.8057,200.9708,1107.0
2021-12-27 10:35:00,206.79,206.79,206.73,206.73,600.0,200.9222,200.9222,200.8639,200.8639,600.0
2021-12-27 10:40:00,206.78,206.93,206.73,206.81,3325.0,200.9125,201.0583,200.8639,200.9417,3325.0
2021-12-27 10:45:00,206.94,207.25,206.82,207.25,1344.0,201.068,201.3692,200.9514,201.3692,1344.0
2021-12-27 10:50:00,207.21,207.32,206.98,206.99,2417.0,201.3303,201.4372,201.1069,201.1166,2417.0
2021-12-27 10:55:00,207.06,207.06,206.84,206.84,547.0,201.1846,201.1846,200.9708,200.9708,547.0
2021-12-27 11:00:00,206.94,207.06,206.93,206.93,1912.0,201.068,201.1846,201.0583,201.0583,1912.0
2021-12-27 11:05:00,206.85,207.02,206.83,206.97,2081.0,200.9805,201.1457,200.9611,201.0971,2081.0
2021-12-27 11:10:00,207.01,207.04,206.96,207.0,1913.0,201.136,201.1652,201.0874,201.1263,1913.0
2021-12-27 11:15:00,206.97,206.97,206.86,206.86,629.0,201.0971,201.0971,200.9903,200.9903,629.0
2021-12-27 11:20:00,206.78,206.78,206.69,206.7,1040.0,200.9125,200.9125,200.8251,200.8348,1040.0
2021-12-27 11:25:00,206.49,206.52,206.4,206.4,1937.0,200.6308,200.6599,200.5433,200.5433,1937.0
2021-12-27 11:30:00,206.4,206.54,206.4,206.5,2681.0,200.5433,200.6793,200.5433,200.6405,2681.0
2021-12-27 11:35:00,206.66,206.73,206.66,206.69,504.0,200.7959,200.8639,200.7959,200.8251,504.0
2021-12-27 11:40:00,206.86,206.86,206.74,206.76,400.0,200.9903,200.9903,200.8737,200.8931,400.0
2021-12-27 11:45:00,206.84,206.84,206.72,206.83,1876.0,200.9708,200.9708,200.8542,200.9611,1876.0
2021-12-27 11:50:00,206.81,206.87,206.81,206.87,556.0,200.9417,201.0,200.9417,201.0,556.0
2021-12-27 11:55:00,206.87,206.87,206.75,206.75,1420.0,201.0,201.0,200.8834,200.8834,1420.0
2021-12-27 12:00:00,206.82,207.08,206.8,207.08,1550.0,200.9514,201.204,200.932,201.204,1550.0
2021-12-27 12:05:00,207.06,207.06,206.92,206.92,1200.0,201.1846,201.1846,201.0486,201.0486,1200.0
2021-12-27 12:10:00,206.89,206.91,206.77,206.77,1501.0,201.0194,201.0388,200.9028,200.9028,1501.0
2021-12-27 12:15:00,206.79,207.03,206.79,207.03,1476.0,200.9222,201.1554,200.9222,201.1554,1476.0
2021-12-27 12:20:00,206.95,207.1,206.86,206.9,2448.0,201.0777,201.2234,200.9903,201.0291,2448.0
2021-12-27 12:25:00,206.86,207.05,206.86,207.0,1210.0,200.9903,201.1749,200.9903,201.1263,1210.0
2021-12-27 12:30:00,207.0,207.14,206.93,206.95,1468.0,201.1263,201.2623,201.0583,201.0777,1468.0
2021-12-27 12:35:00,206.91,206.96,206.86,206.87,605.0,201.0388,201.0874,200.9903,201.0,605.0
2021-12-27 12:40:00,206.95,206.96,206.91,206.91,500.0,201.0777,201.0874,201.0388,201.0388,500.0
2021-12-27 12:45:00,206.84,206.91,206.84,206.85,1100.0,200.9708,201.0388,200.9708,200.9805,1100.0
2021-12-27 12:50:00,206.83,207.04,206.73,207.0,2709.0,200.9611,201.1652,200.8639,201.1263,2709.0
2021-12-27 12:55:00,207.01,207.02,206.88,206.91,800.0,201.136,201.1457,201.0097,201.0388,800.0
2021-12-27 13:00:00,206.87,206.87,206.8,206.83,840.0,201.0,201.0,200.932,200.9611,840.0
2021-12-27 13:05:00,206.75,206.75,206.75,206.75,167.0,200.8834,200.8834,200.8834,200.8834,167.0
2021-12-27 13:10:00,206.77,206.77,206.62,206.66,3308.0,200.9028,200.9028,200.7571,200.7959,3308.0
2021-12-27 13:15:00,206.45,206.5,206.4,206.5,1427.0,200.5919,200.6405,200.5433,200.6405,1427.0
2021-12-27 13:20:00,206.39,206.61,206.26,206.61,2005.0,200.5336,200.7474,200.4073,200.7474,2005.0
2021-12-27 13:25:00,206.64,206.87,206.64,206.68,1547.0,200.7765,201.0,200.7765,200.8154,1547.0
2021-12-27 13:30:00,206.64,206.68,206.58,206.58,440.0,200.7765,200.8154,200.7182,200.7182,440.0
2021-12-27 13:35:00,206.6,206.62,206.6,206.61,1014.0,200.7376,200.7571,200.7376,200.7474,1014.0
2021-12-27 13:40:00,206.5,206.59,206.5,206.52,1626.0,200.6405,200.7279,200.6405,200.6599,1626.0
2021-12-27 13:45:00,206.48,206.53,206.47,206.47,961.0,200.621,200.6696,200.6113,200.6113,961.0
2021-12-27 13:50:00,206.4,206.74,206.39,206.67,2271.0,200.5433,200.8737,200.5336,200.8057,2271.0
2021-12-27 13:55:00,206.66,206.71,206.6,206.61,1709.0,200.7959,200.8445,200.7376,200.7474,1709.0
2021-12-27 14:00:00,206.59,206.59,206.59,206.59,566.0,200.7279,200.7279,200.7279,200.7279,566.0
2021-12-27 14:05:00,206.48,206.72,206.48,206.65,2578.0,200.621,200.8542,200.621,200.7862,2578.0
2021-12-27 14:10:00,206.69,206.76,206.59,206.59,1012.0,200.8251,200.8931,200.7279,200.7279,1012.0
2021-12-27 14:15:00,206.6,206.71,206.51,206.71,3125.0,200.7376,200.8445,200.6502,200.8445,3125.0
2021-12-27 14:20:00,206.78,206.83,206.69,206.7,1010.0,200.9125,200.9611,200.8251,200.8348,1010.0
2021-12-27 14:25:00,206.71,206.83,206.71,206.72,1832.0,200.8445,200.9611,200.8445,200.8542,1832.0
2021-12-27 14:30:00,206.81,206.95,206.76,206.9,2069.0,200.9417,201.0777,200.8931,201.0291,2069.0
2021-12-27 14:35:00,206.87,206.92,206.82,206.86,1282.0,201.0,201.0486,200.9514,200.9903,1282.0
2021-12-27 14:40:00,206.85,206.86,206.57,206.57,2275.0,200.9805,200.9903,200.7085,200.7085,2275.0
2021-12-27 14:45:00,206.55,206.7,206.53,206.53,1893.0,200.6891,200.8348,200.6696,200.6696,1893.0
2021-12-27 14:50:00,206.58,206.6,206.56,206.56,901.0,200.7182,200.7376,200.6988,200.6988,901.0
2021-12-27 14:55:00,206.47,206.59,206.45,206.46,1803.0,200.6113,200.7279,200.5919,200.6016,1803.0
2021-12-27 15:00:00,206.4,206.43,206.29,206.43,2813.0,200.5433,200.5725,200.4364,200.5725,2813.0
2021-12-27 15:05:00,206.41,206.55,206.4,206.55,1662.0,200.553,200.6891,200.5433,200.6891,1662.0
2021-12-27 15:10:00,206.52,206.66,206.52,206.55,2701.0,200.6599,200.7959,200.6599,200.6891,2701.0
2021-12-27 15:15:00,206.55,206.62,206.46,206.62,2322.0,200.6891,200.7571,200.6016,200.7571,2322.0
2021-12-27 15:20:00,206.62,206.77,206.62,206.72,3220.0,200.7571,200.9028,200.7571,200.8542,3220.0
2021-12-27 15:25:00,206.72,206.86,206.72,206.83,2260.0,200.8542,200.9903,200.8542,200.9611,2260.0
2021-12-27 15:30:00,206.87,206.89,206.77,206.78,5095.0,201.0,201.0194,200.9028,200.9125,5095.0
2021-12-27 15:35:00,206.75,206.97,206.69,206.97,3724.0,200.8834,201.0971,200.8251,201.0971,3724.0
2021-12-27 15:40:00,206.99,207.03,206.85,207.03,8791.0,201.1166,201.1554,200.9805,201.1554,8791.0
2021-12-27 15:45:00,207.03,207.41,206.97,207.32,7479.0,201.1554,201.5247,201.0971,201.4372,7479.0
2021-12-27 15:50:00,207.13,207.52,207.03,207.52,16778.0,201.2526,201.6315,201.1554,201.6315,16778.0
2021-12-27 15:55:00,207.53,207.79,207.44,207.5,36420.0,201.6412,201.8939,201.5538,201.6121,36420.0
2021-12-28 09:30:00,206.74,208.74,206.74,208.71,4813.0,200.8737,202.8169,200.8737,202.7878,4813.0
2021-12-28 09:35:00,208.3,208.3,208.0,208.0,2311.0,202.3894,202.3894,202.0979,202.0979,2311.0
2021-12-28 09:40:00,208.2,208.77,208.2,208.76,600.0,202.2922,202.8461,202.2922,202.8363,600.0
2021-12-28 09:45:00,208.78,209.0,208.47,208.47,2313.0,202.8558,203.0695,202.5546,202.5546,2313.0
2021-12-28 09:50:00,208.42,209.04,208.42,208.82,2403.0,202.506,203.1084,202.506,202.8946,2403.0
2021-12-28 09:55:00,208.72,208.81,208.5,208.74,2050.0,202.7975,202.8849,202.5837,202.8169,2050.0
2021-12-28 10:00:00,208.58,209.14,208.58,208.79,2225.0,202.6615,203.2056,202.6615,202.8655,2225.0
2021-12-28 10:05:00,208.96,208.96,208.44,208.65,2011.0,203.0307,203.0307,202.5254,202.7295,2011.0
2021-12-28 10:10:00,208.78,208.98,208.74,208.74,2872.0,202.8558,203.0501,202.8169,202.8169,2872.0
2021-12-28 10:15:00,208.65,208.9,208.42,208.42,1086.0,202.7295,202.9724,202.506,202.506,1086.0
2021-12-28 10:20:00,208.55,208.56,208.46,208.49,401.0,202.6323,202.642,202.5449,202.574,401.0
2021-12-28 10:25:00,208.5,208.77,208.5,208.68,300.0,202.5837,202.8461,202.5837,202.7586,300.0
2021-12-28 10:30:00,208.9,208.91,208.79,208.91,410.0,202.9724,202.9821,202.8655,202.9821,410.0
2021-12-28 10:35:00,208.84,208.84,208.61,208.63,1292.0,202.9141,202.9141,202.6906,202.71,1292.0
2021-12-28 10:40:00,208.61,208.61,208.4,208.55,1103.0,202.6906,202.6906,202.4866,202.6323,1103.0
2021-12-28 10:45:00,208.48,208.9,208.48,208.66,865.0,202.5643,202.9724,202.5643,202.7392,865.0
2021-12-28 10:50:00,208.72,208.75,208.5,208.5,500.0,202.7975,202.8266,202.5837,202.5837,500.0
2021-12-28 10:55:00,208.62,208.62,208.61,208.62,126.0,202.7003,202.7003,202.6906,202.7003,126.0
2021-12-28 11:00:00,208.58,208.65,208.53,208.65,1006.0,202.6615,202.7295,202.6129,202.7295,1006.0
2021-12-28 11:05:00,208.5,208.72,208.5,208.65,3095.0,202.5837,202.7975,202.5837,202.7295,3095.0
2021-12-28 11:10:00,208.67,208.67,208.64,208.65,200.0,202.7489,202.7489,202.7198,202.7295,200.0
2021-12-28 11:15:00,208.57,208.59,208.48,208.48,1783.0,202.6517,202.6712,202.5643,202.5643,1783.0
2021-12-28 11:20:00,208.39,208.5,208.35,208.35,1390.0,202.4768,202.5837,202.438,202.438,1390.0
2021-12-28 11:25:00,208.29,208.29,208.26,208.26,600.0,202.3797,202.3797,202.3505,202.3505,600.0
2021-12-28 11:30:00,208.43,208.51,208.39,208.51,345.0,202.5157,202.5934,202.4768,202.5934,345.0
2021-12-28 11:35:00,208.62,208.71,208.62,208.71,500.0,202.7003,202.7878,202.7003,202.7878,500.0
2021-12-28 11:40:00,208.7,208.79,208.67,208.78,523.0,202.778,202.8655,202.7489,202.8558,523.0
2021-12-28 11:45:00,208.68,208.78,208.68,208.7,808.0,202.7586,202.8558,202.7586,202.778,808.0
2021-12-28 11:50:00,208.84,208.85,208.82,208.85,600.0,202.9141,202.9238,202.8946,202.9238,600.0
2021-12-28 11:55:00,208.88,208.91,208.82,208.91,1075.0,202.9529,202.9821,202.8946,202.9821,1075.0
2021-12-28 12:00:00,208.84,208.91,208.75,208.86,1901.0,202.9141,202.9821,202.8266,202.9335,1901.0
2021-12-28 12:05:00,208.86,208.86,208.71,208.71,452.0,202.9335,202.9335,202.7878,202.7878,452.0
2021-12-28 12:10:00,208.73,208.73,208.59,208.65,928.0,202.8072,202.8072,202.6712,202.7295,928.0
2021-12-28 12:15:00,208.7,208.71,208.7,208.71,300.0,202.778,202.7878,202.778,202.7878,300.0
2021-12-28 12:20:00,208.72,208.72,208.67,208.69,1402.0,202.7975,202.7975,202.7489,202.7683,1402.0
2021-12-28 12:25:00,208.61,208.68,208.38,208.38,2498.0,202.6906,202.7586,202.4671,202.4671,2498.0
2021-12-28 12:30:00,208.46,208.46,208.26,208.26,740.0,202.5449,202.5449,202.3505,202.3505,740.0
2021-12-28 12:35:00,208.21,208.23,208.08,208.08,401.0,202.302,202.3214,202.1756,202.1756,401.0
2021-12-28 12:40:00,208.08,208.08,208.08,208.08,0.0,202.1756,202.1756,202.1756,202.1756,0.0
2021-12-28 12:45:00,208.1,208.11,207.93,208.04,1814.0,202.1951,202.2048,202.0299,202.1368,1814.0
2021-12-28 12:50:00,208.0,208.0,207.92,207.92,1069.0,202.0979,202.0979,202.0202,202.0202,1069.0
2021-12-28 12:55:00,207.9,208.06,207.89,207.98,2119.0,202.0007,202.1562,201.991,202.0785,2119.0
2021-12-28 13:00:00,207.98,208.09,207.98,208.09,440.0,202.0785,202.1854,202.0785,202.1854,440.0
2021-12-28 13:05:00,208.11,208.14,208.11,208.13,571.0,202.2048,202.2339,202.2048,202.2242,571.0
2021-12-28 13:10:00,208.16,208.16,208.15,208.16,1553.0,202.2534,202.2534,202.2437,202.2534,1553.0
2021-12-28 13:15:00,208.18,208.21,208.1,208.11,1343.0,202.2728,202.302,202.1951,202.2048,1343.0
2021-12-28 13:20:00,208.08,208.08,208.07,208.08,100.0,202.1756,202.1756,202.1659,202.1756,100.0
2021-12-28 13:25:00,208.04,208.15,208.01,208.15,800.0,202.1368,202.2437,202.1076,202.2437,800.0
2021-12-28 13:30:00,208.05,208.22,208.05,208.19,500.0,202.1465,202.3117,202.1465,202.2825,500.0
2021-12-28 13:35:00,208.38,208.38,208.24,208.37,1264.0,202.4671,202.4671,202.3311,202.4574,1264.0
2021-12-28 13:40:00,208.39,208.53,208.38,208.53,501.0,202.4768,202.6129,202.4671,202.6129,501.0
2021-12-28 13:45:00,208.62,208.67,208.54,208.63,2170.0,202.7003,202.7489,202.6226,202.71,2170.0
2021-12-28 13:50:00,208.74,208.98,208.73,208.96,2604.0,202.8169,203.0501,202.8072,203.0307,2604.0
2021-12-28 13:55:00,208.94,209.11,208.93,209.05,1219.0,203.0112,203.1764,203.0015,203.1181,1219.0
2021-12-28 14:00:00,209.12,209.12,208.78,208.78,1418.0,203.1861,203.1861,202.8558,202.8558,1418.0
2021-12-28 14:05:00,208.83,208.83,208.75,208.81,558.0,202.9044,202.9044,202.8266,202.8849,558.0
2021-12-28 14:10:00,208.78,208.78,208.69,208.69,867.0,202.8558,202.8558,202.7683,202.7683,867.0
2021-12-28 14:15:00,208.65,208.92,208.65,208.8,2116.0,202.7295,202.9918,202.7295,202.8752,2116.0
2021-12-28 14:20:00,208.82,208.89,208.72,208.73,1146.0,202.8946,202.9627,202.7975,202.8072,1146.0
2021-12-28 14:25:00,208.75,208.75,208.71,208.71,420.0,202.8266,202.8266,202.7878,202.7878,420.0
2021-12-28 14:30:00,208.5,208.54,208.5,208.54,235.0,202.5837,202.6226,202.5837,202.6226,235.0
2021-12-28 14:35:00,208.54,208.69,208.54,208.69,850.0,202.6226,202.7683,202.6226,202.7683,850.0
2021-12-28 14:40:00,208.62,208.65,208.62,208.62,1132.0,202.7003,202.7295,202.7003,202.7003,1132.0
2021-12-28 14:45:00,208.5,208.66,208.45,208.66,1045.0,202.5837,202.7392,202.5351,202.7392,1045.0
2021-12-28 14:50:00,208.58,208.68,208.51,208.68,600.0,202.6615,202.7586,202.5934,202.7586,600.0
2021-12-28 14:55:00,208.69,208.71,208.51,208.66,1400.0,202.7683,202.7878,202.5934,202.7392,1400.0
2021-12-28 15:00:00,208.56,208.56,208.54,208.55,200.0,202.642,202.642,202.6226,202.6323,200.0
2021-12-28 15:05:00,208.52,208.72,208.47,208.71,3115.0,202.6032,202.7975,202.5546,202.7878,3115.0
2021-12-28 15:10:00,208.65,208.71,208.51,208.6,1393.0,202.7295,202.7878,202.5934,202.6809,1393.0
2021-12-28 15:15:00,208.61,208.77,208.61,208.76,1543.0,202.6906,202.8461,202.6906,202.8363,1543.0
2021-12-28 15:20:00,208.75,208.84,208.62,208.62,2309.0,202.8266,202.9141,202.7003,202.7003,2309.0
2021-12-28 15:25:00,208.59,208.6,208.48,208.54,600.0,202.6712,202.6809,202.5643,202.6226,600.0
2021-12-28 15:30:00,208.6,208.68,208.47,208.47,2100.0,202.6809,202.7586,202.5546,202.5546,2100.0
2021-12-28 15:35:00,208.59,208.59,208.5,208.51,1401.0,202.6712,202.6712,202.5837,202.5934,1401.0
2021-12-28 15:40:00,208.56,208.78,208.56,208.69,3096.0,202.642,202.8558,202.642,202.7683,3096.0
2021-12-28 15:45:00,208.78,209.03,208.77,208.93,3379.0,202.8558,203.0987,202.8461,203.0015,3379.0
2021-12-28 15:50:00,209.02,209.02,208.75,208.84,14376.0,203.089,203.089,202.8266,202.9141,14376.0
2021-12-28 15:55:00,208.81,209.01,208.67,208.99,24603.0,202.8849,203.0793,202.7489,203.0598,24603.0
2021-12-29 09:30:00,207.76,209.36,207.76,209.0,4987.0,201.8647,203.4193,201.8647,203.0695,4987.0
2021-12-29 09:35:00,209.18,209.19,208.62,208.63,2900.0,203.2444,203.2541,202.7003,202.71,2900.0
2021-12-29 09:40:00,209.32,209.32,208.76,209.09,340.0,203.3805,203.3805,202.8363,203.157,340.0
2021-12-29 09:45:00,209.12,209.37,208.94,208.95,2616.0,203.1861,203.429,203.0112,203.021,2616.0
2021-12-29 09:50:00,208.76,209.2,208.69,209.2,2965.0,202.8363,203.2639,202.7683,203.2639,2965.0
2021-12-29 09:55:00,209.03,209.03,208.79,208.8,1105.0,203.0987,203.0987,202.8655,202.8752,1105.0
2021-12-29 10:00:00,209.03,209.24,208.95,209.02,1255.0,203.0987,203.3027,203.021,203.089,1255.0
2021-12-29 10:05:00,209.34,209.52,209.19,209.52,1119.0,203.3999,203.5748,203.2541,203.5748,1119.0
2021-12-29 10:10:00,209.58,209.59,209.15,209.16,1753.0,203.6331,203.6428,203.2153,203.225,1753.0
2021-12-29 10:15:00,209.3,209.81,209.3,209.6,1680.0,203.361,203.8566,203.361,203.6525,1680.0
2021-12-29 10:20:00,209.63,210.0,209.62,209.79,3068.0,203.6817,204.0412,203.6719,203.8371,3068.0
2021-12-29 10:25:00,209.8,209.8,209.42,209.42,781.0,203.8468,203.8468,203.4776,203.4776,781.0
2021-12-29 10:30:00,209.68,209.79,209.64,209.64,500.0,203.7302,203.8371,203.6914,203.6914,500.0
2021-12-29 10:35:00,209.56,209.87,209.46,209.87,1501.0,203.6136,203.9148,203.5165,203.9148,1501.0
2021-12-29 10:40:00,209.76,209.8,209.6,209.6,553.0,203.808,203.8468,203.6525,203.6525,553.0
2021-12-29 10:45:00,209.71,209.78,209.7,209.78,500.0,203.7594,203.8274,203.7497,203.8274,500.0
2021-12-29 10:50:00,209.55,209.74,209.54,209.74,1423.0,203.6039,203.7885,203.5942,203.7885,1423.0
2021-12-29 10:55:00,209.66,209.75,209.58,209.75,830.0,203.7108,203.7983,203.6331,203.7983,830.0
2021-12-29 11:00:00,209.77,209.78,209.76,209.78,469.0,203.8177,203.8274,203.808,203.8274,469.0
2021-12-29 11:05:00,209.74,209.75,209.73,209.75,731.0,203.7885,203.7983,203.7788,203.7983,731.0
2021-12-29 11:10:00,209.62,209.75,209.57,209.75,1554.0,203.6719,203.7983,203.6234,203.7983,1554.0
2021-12-29 11:15:00,209.85,209.85,209.76,209.76,422.0,203.8954,203.8954,203.808,203.808,422.0
2021-12-29 11:20:00,209.78,209.83,209.78,209.83,313.0,203.8274,203.876,203.8274,203.876,313.0
2021-12-29 11:25:00,209.98,209.98,209.77,209.84,500.0,204.0217,204.0217,203.8177,203.8857,500.0
2021-12-29 11:30:00,209.83,209.84,209.68,209.75,830.0,203.876,203.8857,203.7302,203.7983,830.0
2021-12-29 11:35:00,209.75,209.78,209.58,209.58,700.0,203.7983,203.8274,203.6331,203.6331,700.0
2021-12-29 11:40:00,209.55,209.55,209.07,209.14,5478.0,203.6039,203.6039,203.1375,203.2056,5478.0
2021-12-29 11:45:00,209.21,209.33,209.2,209.33,636.0,203.2736,203.3902,203.2639,203.3902,636.0
2021-12-29 11:50:00,209.34,209.42,209.34,209.4,400.0,203.3999,203.4776,203.3999,203.4582,400.0
2021-12-29 11:55:00,209.31,209.31,209.21,209.21,200.0,203.3707,203.3707,203.2736,203.2736,200.0
2021-12-29 12:00:00,209.24,209.28,209.13,209.22,747.0,203.3027,203.3416,203.1958,203.2833,747.0
2021-12-29 12:05:00,209.21,209.42,209.21,209.34,937.0,203.2736,203.4776,203.2736,203.3999,937.0
2021-12-29 12:10:00,209.31,209.33,209.29,209.33,721.0,203.3707,203.3902,203.3513,203.3902,721.0
2021-12-29 12:15:00,209.17,209.22,209.11,209.22,618.0,203.2347,203.2833,203.1764,203.2833,618.0
2021-12-29 12:20:00,209.29,209.29,209.01,209.01,2030.0,203.3513,203.3513,203.0793,203.0793,2030.0
2021-12-29 12:25:00,209.03,209.09,209.02,209.09,300.0,203.0987,203.157,203.089,203.157,300.0
2021-12-29 12:30:00,209.17,209.17,209.16,209.16,200.0,203.2347,203.2347,203.225,203.225,200.0
2021-12-29 12:35:00,209.31,209.31,209.12,209.16,4971.0,203.3707,203.3707,203.1861,203.225,4971.0
2021-12-29 12:40:00,209.16,209.16,208.9,208.91,970.0,203.225,203.225,202.9724,202.9821,970.0
2021-12-29 12:45:00,209.01,209.01,208.8,209.0,700.0,203.0793,203.0793,202.8752,203.0695,700.0
2021-12-29 12:50:00,209.03,209.03,208.61,208.62,1225.0,203.0987,203.0987,202.6906,202.7003,1225.0
2021-12-29 12:55:00,208.66,208.93,208.65,208.93,626.0,202.7392,203.0015,202.7295,203.0015,626.0
2021-12-29 13:00:00,209.0,209.18,208.96,209.18,600.0,203.0695,203.2444,203.0307,203.2444,600.0
2021-12-29 13:05:00,209.29,209.29,209.14,209.15,400.0,203.3513,203.3513,203.2056,203.2153,400.0
2021-12-29 13:10:00,209.18,209.26,209.18,209.26,664.0,203.2444,203.3222,203.2444,203.3222,664.0
2021-12-29 13:15:00,209.3,209.31,209.24,209.31,598.0,203.361,203.3707,203.3027,203.3707,598.0
2021-12-29 13:20:00,209.23,209.31,209.18,209.31,820.0,203.293,203.3707,203.2444,203.3707,820.0
2021-12-29 13:25:00,209.25,209.32,209.23,209.23,1046.0,203.3124,203.3805,203.293,203.293,1046.0
2021-12-29 13:30:00,209.25,209.25,209.22,209.22,225.0,203.3124,203.3124,203.2833,203.2833,225.0
2021-12-29 13:35:00,209.18,209.19,209.14,209.14,714.0,203.2444,203.2541,203.2056,203.2056,714.0
2021-12-29 13:40:00,209.18,209.22,209.12,209.18,708.0,203.2444,203.2833,203.1861,203.2444,708.0
2021-12-29 13:45:00,209.31,209.41,209.3,209.41,1511.0,203.3707,203.4679,203.361,203.4679,1511.0
2021-12-29 13:50:00,209.42,209.54,209.42,209.54,1003.0,203.4776,203.5942,203.4776,203.5942,1003.0
2021-12-29 13:55:00,209.47,209.51,209.4,209.41,720.0,203.5262,203.5651,203.4582,203.4679,720.0
2021-12-29 14:00:00,209.37,209.37,209.31,209.31,300.0,203.429,203.429,203.3707,203.3707,300.0
2021-12-29 14:05:00,209.38,209.48,209.37,209.38,2515.0,203.4388,203.5359,203.429,203.4388,2515.0
2021-12-29 14:10:00,209.34,209.43,209.21,209.21,1204.0,203.3999,203.4873,203.2736,203.2736,1204.0
2021-12-29 14:15:00,209.19,209.49,209.19,209.49,2033.0,203.2541,203.5456,203.2541,203.5456,2033.0
2021-12-29 14:20:00,209.45,209.45,209.45,209.45,100.0,203.5068,203.5068,203.5068,203.5068,100.0
2021-12-29 14:25:00,209.38,209.38,209.28,209.28,515.0,203.4388,203.4388,203.3416,203.3416,515.0
2021-12-29 14:30:00,209.24,209.33,209.22,209.23,1781.0,203.3027,203.3902,203.2833,203.293,1781.0
2021-12-29 14:35:00,209.34,209.37,209.18,209.18,1320.0,203.3999,203.429,203.2444,203.2444,1320.0
2021-12-29 14:40:00,209.13,209.26,209.13,209.17,873.0,203.1958,203.3222,203.1958,203.2347,873.0
2021-12-29 14:45:00,209.31,209.31,209.09,209.11,900.0,203.3707,203.3707,203.157,203.1764,900.0
2021-12-29 14:50:00,209.06,209.14,209.06,209.14,400.0,203.1278,203.2056,203.1278,203.2056,400.0
2021-12-29 14:55:00,209.23,209.27,209.15,209.15,900.0,203.293,203.3319,203.2153,203.2153,900.0
2021-12-29 15:00:00,209.22,209.25,209.19,209.19,800.0,203.2833,203.3124,203.2541,203.2541,800.0
2021-12-29 15:05:00,209.11,209.21,209.05,209.17,1227.0,203.1764,203.2736,203.1181,203.2347,1227.0
2021-12-29 15:10:00,209.07,209.54,209.07,209.54,1849.0,203.1375,203.5942,203.1375,203.5942,1849.0
2021-12-29 15:15:00,209.47,209.53,209.33,209.44,1245.0,203.5262,203.5845,203.3902,203.4971,1245.0
2021-12-29 15:20:00,209.4,209.4,209.27,209.38,721.0,203.4582,203.4582,203.3319,203.4388,721.0
2021-12-29 15:25:00,209.39,209.5,209.35,209.5,1304.0,203.4485,203.5553,203.4096,203.5553,1304.0
2021-12-29 15:30:00,209.62,209.75,209.47,209.7,3223.0,203.6719,203.7983,203.5262,203.7497,3223.0
2021-12-29 15:35:00,209.63,209.83,209.54,209.69,2241.0,203.6817,203.876,203.5942,203.74,2241.0
2021-12-29 15:40:00,209.59,209.72,209.43,209.49,3418.0,203.6428,203.7691,203.4873,203.5456,3418.0
2021-12-29 15:45:00,209.54,209.94,209.54,209.87,4491.0,203.5942,203.9829,203.5942,203.9148,4491.0
2021-12-29 15:50:00,209.93,209.93,209.23,209.25,9540.0,203.9731,203.9731,203.293,203.3124,9540.0
2021-12-29 15:55:00,209.24,209.24,208.75,209.06,46480.0,203.3027,203.3027,202.8266,203.1278,46480.0
2021-12-30 09:30:00,209.14,210.25,209.04,210.25,12128.0,203.2056,204.2841,203.1084,204.2841,12128.0
2021-12-30 09:35:00,210.06,210.07,209.52,209.8,1612.0,204.0995,204.1092,203.5748,203.8468,1612.0
2021-12-30 09:40:00,208.8,208.94,208.45,208.78,900.0,202.8752,203.0112,202.5351,202.8558,900.0
2021-12-30 09:45:00,209.26,209.26,208.64,208.75,2813.0,203.3222,203.3222,202.7198,202.8266,2813.0
2021-12-30 09:50:00,208.75,208.75,208.24,208.36,15997.0,202.8266,202.8266,202.3311,202.4477,15997.0
2021-12-30 09:55:00,208.21,208.3,207.98,208.28,900.0,202.302,202.3894,202.0785,202.37,900.0
2021-12-30 10:00:00,207.99,208.01,207.74,207.82,995.0,202.0882,202.1076,201.8453,201.923,995.0
2021-12-30 10:05:00,208.03,208.07,207.85,208.01,600.0,202.1271,202.1659,201.9522,202.1076,600.0
2021-12-30 10:10:00,207.93,208.21,207.93,207.98,1203.0,202.0299,202.302,202.0299,202.0785,1203.0
2021-12-30 10:15:00,208.1,208.12,207.95,207.95,848.0,202.1951,202.2145,202.0493,202.0493,848.0
2021-12-30 10:20:00,207.94,207.94,207.74,207.85,1001.0,202.0396,202.0396,201.8453,201.9522,1001.0
2021-12-30 10:25:00,207.8,207.83,207.51,207.56,1959.0,201.9036,201.9327,201.6218,201.6704,1959.0
2021-12-30 10:30:00,207.51,207.57,207.37,207.37,1616.0,201.6218,201.6801,201.4858,201.4858,1616.0
2021-12-30 10:35:00,207.52,207.52,206.91,206.99,2300.0,201.6315,201.6315,201.0388,201.1166,2300.0
2021-12-30 10:40:00,207.0,207.02,206.78,206.78,4917.0,201.1263,201.1457,200.9125,200.9125,4917.0
2021-12-30 10:45:00,206.77,207.25,206.77,207.09,5947.0,200.9028,201.3692,200.9028,201.2137,5947.0
2021-12-30 10:50:00,207.19,207.19,207.04,207.05,200.0,201.3109,201.3109,201.1652,201.1749,200.0
2021-12-30 10:55:00,207.23,207.25,207.07,207.13,1901.0,201.3498,201.3692,201.1943,201.2526,1901.0
2021-12-30 11:00:00,207.23,207.32,207.13,207.13,1877.0,201.3498,201.4372,201.2526,201.2526,1877.0
2021-12-30 11:05:00,207.11,207.11,206.77,206.83,2100.0,201.2332,201.2332,200.9028,200.9611,2100.0
2021-12-30 11:10:00,206.89,206.89,206.87,206.88,200.0,201.0194,201.0194,201.0,201.0097,200.0
2021-12-30 11:15:00,206.93,206.96,206.81,206.81,2143.0,201.0583,201.0874,200.9417,200.9417,2143.0
2021-12-30 11:20:00,206.79,206.88,206.52,206.88,4561.0,200.9222,201.0097,200.6599,201.0097,4561.0
2021-12-30 11:25:00,206.78,206.78,206.73,206.78,332.0,200.9125,200.9125,200.8639,200.9125,332.0
2021-12-30 11:30:00,206.6,206.77,206.6,206.77,601.0,200.7376,200.9028,200.7376,200.9028,601.0
2021-12-30 11:35:00,206.82,206.97,206.82,206.94,453.0,200.9514,201.0971,200.9514,201.068,453.0
2021-12-30 11:40:00,206.96,206.96,206.72,206.76,13152.0,201.0874,201.0874,200.8542,200.8931,13152.0
2021-12-30 11:45:00,206.72,207.01,206.72,207.01,8885.0,200.8542,201.136,200.8542,201.136,8885.0
2021-12-30 11:50:00,206.99,206.99,206.99,206.99,726.0,201.1166,201.1166,201.1166,201.1166,726.0
2021-12-30 11:55:00,207.06,207.37,207.06,207.12,1886.0,201.1846,201.4858,201.1846,201.2429,1886.0
2021-12-30 12:00:00,207.12,207.12,207.12,207.12,0.0,201.2429,201.2429,201.2429,201.2429,0.0
2021-12-30 12:05:00,207.6,207.6,207.57,207.57,300.0,201.7093,201.7093,201.6801,201.6801,300.0
2021-12-30 12:10:00,207.75,208.0,207.75,207.79,889.0,201.855,202.0979,201.855,201.8939,889.0
2021-12-30 12:15:00,207.91,207.95,207.57,207.57,1399.0,202.0105,202.0493,201.6801,201.6801,1399.0
2021-12-30 12:20:00,207.56,207.59,207.53,207.59,433.0,201.6704,201.6995,201.6412,201.6995,433.0
2021-12-30 12:25:00,207.63,207.66,207.55,207.66,905.0,201.7384,201.7676,201.6607,201.7676,905.0
2021-12-30 12:30:00,207.61,207.61,207.46,207.46,3400.0,201.719,201.719,201.5732,201.5732,3400.0
2021-12-30 12:35:00,207.5,207.5,207.44,207.44,855.0,201.6121,201.6121,201.5538,201.5538,855.0
2021-12-30 12:40:00,207.36,207.38,207.33,207.38,1166.0,201.4761,201.4955,201.4469,201.4955,1166.0
2021-12-30 12:45:00,207.39,207.39,207.32,207.32,480.0,201.5052,201.5052,201.4372,201.4372,480.0
2021-12-30 12:50:00,207.28,207.3,207.17,207.25,2538.0,201.3983,201.4178,201.2915,201.3692,2538.0
2021-12-30 12:55:00,207.24,207.42,207.22,207.37,1025.0,201.3595,201.5344,201.34,201.4858,1025.0
2021-12-30 13:00:00,207.5,207.56,207.33,207.53,1242.0,201.6121,201.6704,201.4469,201.6412,1242.0
2021-12-30 13:05:00,207.35,207.35,207.35,207.35,255.0,201.4664,201.4664,201.4664,201.4664,255.0
2021-12-30 13:10:00,207.32,207.37,207.32,207.37,392.0,201.4372,201.4858,201.4372,201.4858,392.0
2021-12-30 13:15:00,207.46,207.5,207.42,207.5,1066.0,201.5732,201.6121,201.5344,201.6121,1066.0
2021-12-30 13:20:00,207.49,207.5,207.35,207.36,1599.0,201.6024,201.6121,201.4664,201.4761,1599.0
2021-12-30 13:25:00,207.36,207.4,207.25,207.34,1707.0,201.4761,201.5149,201.3692,201.4566,1707.0
2021-12-30 13:30:00,207.23,207.4,207.21,207.22,2734.0,201.3498,201.5149,201.3303,201.34,2734.0
2021-12-30 13:35:00,207.22,207.25,207.05,207.05,2900.0,201.34,201.3692,201.1749,201.1749,2900.0
2021-12-30 13:40:00,207.0,207.13,206.96,207.13,1724.0,201.1263,201.2526,201.0874,201.2526,1724.0
2021-12-30 13:45:00,207.17,207.39,207.13,207.39,852.0,201.2915,201.5052,201.2526,201.5052,852.0
2021-12-30 13:50:00,207.36,207.45,207.35,207.4,1945.0,201.4761,201.5635,201.4664,201.5149,1945.0
2021-12-30 13:55:00,207.35,207.35,207.18,207.18,1911.0,201.4664,201.4664,201.3012,201.3012,1911.0
2021-12-30 14:00:00,207.23,207.23,207.11,207.11,374.0,201.3498,201.3498,201.2332,201.2332,374.0
2021-12-30 14:05:00,207.2,207.4,207.2,207.38,1445.0,201.3206,201.5149,201.3206,201.4955,1445.0
2021-12-30 14:10:00,207.32,207.32,207.25,207.28,972.0,201.4372,201.4372,201.3692,201.3983,972.0
2021-12-30 14:15:00,207.37,207.7,207.37,207.68,3955.0,201.4858,201.8064,201.4858,201.787,3955.0
2021-12-30 14:20:00,207.8,208.07,207.8,208.07,1606.0,201.9036,202.1659,201.9036,202.1659,1606.0
2021-12-30 14:25:00,208.0,208.0,207.93,207.99,1401.0,202.0979,202.0979,202.0299,202.0882,1401.0
2021-12-30 14:30:00,207.83,207.94,207.83,207.91,700.0,201.9327,202.0396,201.9327,202.0105,700.0
2021-12-30 14:35:00,207.91,207.96,207.88,207.96,1700.0,202.0105,202.059,201.9813,202.059,1700.0
2021-12-30 14:40:00,207.98,208.06,207.9,208.05,3797.0,202.0785,202.1562,202.0007,202.1465,3797.0
2021-12-30 14:45:00,208.15,208.2,207.99,207.99,1361.0,202.2437,202.2922,202.0882,202.0882,1361.0
2021-12-30 14:50:00,207.99,208.02,207.87,207.88,1703.0,202.0882,202.1173,201.9716,201.9813,1703.0
2021-12-30 14:55:00,208.0,208.0,207.91,207.91,1211.0,202.0979,202.0979,202.0105,202.0105,1211.0
2021-12-30 15:00:00,207.9,207.97,207.84,207.9,1928.0,202.0007,202.0688,201.9425,202.0007,1928.0
2021-12-30 15:05:00,207.81,207.9,207.77,207.77,999.0,201.9133,202.0007,201.8744,201.8744,999.0
2021-12-30 15:10:00,207.8,207.8,207.57,207.77,2996.0,201.9036,201.9036,201.6801,201.8744,2996.0
2021-12-30 15:15:00,207.78,207.79,207.73,207.74,1825.0,201.8842,201.8939,201.8356,201.8453,1825.0
2021-12-30 15:20:00,207.7,207.75,207.67,207.67,896.0,201.8064,201.855,201.7773,201.7773,896.0
2021-12-30 15:25:00,207.67,207.74,207.67,207.72,1701.0,201.7773,201.8453,201.7773,201.8259,1701.0
2021-12-30 15:30:00,207.73,207.81,207.57,207.57,4718.0,201.8356,201.9133,201.6801,201.6801,4718.0
2021-12-30 15:35:00,207.51,207.62,207.49,207.62,4311.0,201.6218,201.7287,201.6024,201.7287,4311.0
2021-12-30 15:40:00,207.6,207.67,207.3,207.38,4238.0,201.7093,201.7773,201.4178,201.4955,4238.0
2021-12-30 15:45:00,207.39,207.47,207.01,207.21,9136.0,201.5052,201.583,201.136,201.3303,9136.0
2021-12-30 15:50:00,207.18,207.32,206.88,207.16,13080.0,201.3012,201.4372,201.0097,201.2817,13080.0
2021-12-30 15:55:00,207.2,207.21,206.6,206.91,22205.0,201.3206,201.3303,200.7376,201.0388,22205.0
2021-12-31 09:30:00,206.42,206.44,205.15,205.4,9535.0,200.5627,200.5822,199.3288,199.5717,9535.0
2021-12-31 09:35:00,205.81,206.11,205.71,206.11,1300.0,199.9701,200.2615,199.8729,200.2615,1300.0
2021-12-31 09:40:00,206.09,206.47,205.92,205.95,11345.0,200.2421,200.6113,200.0769,200.1061,11345.0
2021-12-31 09:45:00,205.77,206.59,205.76,206.34,3800.0,199.9312,200.7279,199.9215,200.485,3800.0
2021-12-31 09:50:00,206.27,206.32,205.82,205.95,2604.0,200.417,200.4656,199.9798,200.1061,2604.0
2021-12-31 09:55:00,206.01,206.01,205.32,205.68,2719.0,200.1644,200.1644,199.494,199.8437,2719.0
2021-12-31 10:00:00,205.65,205.65,205.22,205.63,2330.0,199.8146,199.8146,199.3968,199.7952,2330.0
2021-12-31 10:05:00,205.61,205.74,205.23,205.26,3773.0,199.7757,199.902,199.4065,199.4357,3773.0
2021-12-31 10:10:00,205.23,205.69,205.01,205.41,4219.0,199.4065,199.8535,199.1928,199.5814,4219.0
2021-12-31 10:15:00,205.41,205.46,205.18,205.27,1860.0,199.5814,199.63,199.3579,199.4454,1860.0
2021-12-31 10:20:00,205.29,205.42,205.1,205.12,5020.0,199.4648,199.5911,199.2802,199.2996,5020.0
2021-12-31 10:25:00,205.16,205.36,204.96,205.04,7289.0,199.3385,199.5328,199.1442,199.2219,7289.0
2021-12-31 10:30:00,205.36,205.67,205.28,205.28,1600.0,199.5328,199.834,199.4551,199.4551,1600.0
2021-12-31 10:35:00,205.34,205.34,205.19,205.2,929.0,199.5134,199.5134,199.3676,199.3774,929.0
2021-12-31 10:40:00,205.32,205.32,205.16,205.16,1500.0,199.494,199.494,199.3385,199.3385,1500.0
2021-12-31 10:45:00,205.2,205.49,204.88,204.88,4254.0,199.3774,199.6591,199.0664,199.0664,4254.0
2021-12-31 10:50:00,205.06,205.2,204.94,204.94,2203.0,199.2413,199.3774,199.1247,199.1247,2203.0
2021-12-31 10:55:00,205.03,205.65,204.93,205.65,12227.0,199.2122,199.8146,199.115,199.8146,12227.0
2021-12-31 11:00:00,205.64,205.64,205.36,205.36,700.0,199.8049,199.8049,199.5328,199.5328,700.0
2021-12-31 11:05:00,205.33,205.63,205.26,205.63,777.0,199.5037,199.7952,199.4357,199.7952,777.0
2021-12-31 11:10:00,205.62,205.78,205.61,205.65,1402.0,199.7854,199.9409,199.7757,199.8146,1402.0
2021-12-31 11:15:00,205.68,205.73,205.48,205.63,1902.0,199.8437,199.8923,199.6494,199.7952,1902.0
2021-12-31 11:20:00,205.83,205.85,205.66,205.67,700.0,199.9895,200.0089,199.8243,199.834,700.0
2021-12-31 11:25:00,205.58,205.59,205.58,205.59,404.0,199.7466,199.7563,199.7466,199.7563,404.0
2021-12-31 11:30:00,205.57,205.74,205.57,205.74,200.0,199.7369,199.902,199.7369,199.902,200.0
2021-12-31 11:35:00,205.63,205.88,205.63,205.88,800.0,199.7952,200.0381,199.7952,200.0381,800.0
2021-12-31 11:40:00,206.05,206.26,205.64,205.64,1612.0,200.2032,200.4073,199.8049,199.8049,1612.0
2021-12-31 11:45:00,205.73,205.73,205.67,205.67,200.0,199.8923,199.8923,199.834,199.834,200.0
2021-12-31 11:50:00,205.72,205.72,205.61,205.62,1008.0,199.8826,199.8826,199.7757,199.7854,1008.0
2021-12-31 11:55:00,205.53,205.53,205.25,205.25,600.0,199.698,199.698,199.4259,199.4259,600.0
2021-12-31 12:00:00,205.16,205.28,205.07,205.21,2101.0,199.3385,199.4551,199.2511,199.3871,2101.0
2021-12-31 12:05:00,205.27,205.27,205.26,205.27,200.0,199.4454,199.4454,199.4357,199.4454,200.0
2021-12-31 12:10:00,205.55,205.87,205.5,205.5,1912.0,199.7174,200.0284,199.6688,199.6688,1912.0
2021-12-31 12:15:00,205.4,205.52,205.36,205.36,732.0,199.5717,199.6883,199.5328,199.5328,732.0
2021-12-31 12:20:00,205.43,205.43,205.42,205.42,203.0,199.6008,199.6008,199.5911,199.5911,203.0
2021-12-31 12:25:00,205.41,205.45,205.32,205.34,1152.0,199.5814,199.6203,199.494,199.5134,1152.0
2021-12-31 12:30:00,205.35,205.37,205.26,205.36,2029.0,199.5231,199.5425,199.4357,199.5328,2029.0
2021-12-31 12:35:00,205.34,205.58,205.23,205.55,2173.0,199.5134,199.7466,199.4065,199.7174,2173.0
2021-12-31 12:40:00,205.71,206.0,205.71,205.85,1031.0,199.8729,200.1547,199.8729,200.0089,1031.0
2021-12-31 12:45:00,205.94,205.95,205.94,205.95,300.0,200.0964,200.1061,200.0964,200.1061,300.0
2021-12-31 12:50:00,205.98,206.15,205.89,206.03,5697.0,200.1352,200.3004,200.0478,200.1838,5697.0
2021-12-31 12:55:00,205.87,206.16,205.87,206.08,700.0,200.0284,200.3101,200.0284,200.2324,700.0
2021-12-31 13:00:00,206.03,206.08,205.96,205.96,842.0,200.1838,200.2324,200.1158,200.1158,842.0
2021-12-31 13:05:00,205.9,206.14,205.9,206.03,1200.0,200.0575,200.2907,200.0575,200.1838,1200.0
2021-12-31 13:10:00,206.03,206.12,205.84,205.86,9392.0,200.1838,200.2713,199.9992,200.0186,9392.0
2021-12-31 13:15:00,205.83,205.96,205.77,205.85,4504.0,199.9895,200.1158,199.9312,200.0089,4504.0
2021-12-31 13:20:00,205.9,206.18,205.82,206.02,2100.0,200.0575,200.3296,199.9798,200.1741,2100.0
2021-12-31 13:25:00,206.03,206.49,206.03,206.49,2725.0,200.1838,200.6308,200.1838,200.6308,2725.0
2021-12-31 13:30:00,206.64,206.65,206.47,206.65,1500.0,200.7765,200.7862,200.6113,200.7862,1500.0
2021-12-31 13:35:00,206.66,206.85,206.6,206.75,700.0,200.7959,200.9805,200.7376,200.8834,700.0
2021-12-31 13:40:00,206.88,206.89,206.7,206.7,800.0,201.0097,201.0194,200.8348,200.8348,800.0
2021-12-31 13:45:00,206.78,206.78,206.71,206.72,651.0,200.9125,200.9125,200.8445,200.8542,651.0
2021-12-31 13:50:00,206.61,206.93,206.59,206.83,2500.0,200.7474,201.0583,200.7279,200.9611,2500.0
2021-12-31 13:55:00,206.83,206.87,206.81,206.85,14598.0,200.9611,201.0,200.9417,200.9805,14598.0
2021-12-31 14:00:00,206.85,206.92,206.77,206.92,1500.0,200.9805,201.0486,200.9028,201.0486,1500.0
2021-12-31 14:05:00,207.0,207.0,207.0,207.0,100.0,201.1263,201.1263,201.1263,201.1263,100.0
2021-12-31 14:10:00,206.92,207.11,206.83,206.83,2132.0,201.0486,201.2332,200.9611,200.9611,2132.0
2021-12-31 14:15:00,206.79,206.79,206.42,206.42,800.0,200.9222,200.9222,200.5627,200.5627,800.0
2021-12-31 14:20:00,206.51,206.58,206.37,206.37,904.0,200.6502,200.7182,200.5142,200.5142,904.0
2021-12-31 14:25:00,206.44,206.59,206.38,206.45,1800.0,200.5822,200.7279,200.5239,200.5919,1800.0
2021-12-31 14:30:00,206.45,206.45,206.2,206.2,1695.0,200.5919,200.5919,200.349,200.349,1695.0
2021-12-31 14:35:00,206.59,206.61,206.55,206.59,821.0,200.7279,200.7474,200.6891,200.7279,821.0
2021-12-31 14:40:00,206.66,206.69,206.6,206.6,700.0,200.7959,200.8251,200.7376,200.7376,700.0
2021-12-31 14:45:00,206.55,206.55,206.08,206.08,5979.0,200.6891,200.6891,200.2324,200.2324,5979.0
2021-12-31 14:50:00,206.09,206.19,205.97,206.02,2870.0,200.2421,200.3393,200.1255,200.1741,2870.0
2021-12-31 14:55:00,206.14,206.25,206.07,206.25,2134.0,200.2907,200.3976,200.2227,200.3976,2134.0
2021-12-31 15:00:00,206.21,206.4,206.21,206.4,4153.0,200.3587,200.5433,200.3587,200.5433,4153.0
2021-12-31 15:05:00,206.32,206.38,206.07,206.25,3926.0,200.4656,200.5239,200.2227,200.3976,3926.0
2021-12-31 15:10:00,206.25,206.25,206.16,206.16,2015.0,200.3976,200.3976,200.3101,200.3101,2015.0
2021-12-31 15:15:00,206.12,206.6,206.12,206.6,3980.0,200.2713,200.7376,200.2713,200.7376,3980.0
2021-12-31 15:20:00,206.56,206.57,206.44,206.45,1850.0,200.6988,200.7085,200.5822,200.5919,1850.0
2021-12-31 15:25:00,206.43,206.89,206.43,206.8,4212.0,200.5725,201.0194,200.5725,200.932,4212.0
2021-12-31 15:30:00,206.87,207.07,206.84,207.0,1761.0,201.0,201.1943,200.9708,201.1263,1761.0
2021-12-31 15:35:00,207.17,207.67,207.17,207.67,5976.0,201.2915,201.7773,201.2915,201.7773,5976.0
2021-12-31 15:40:00,207.89,207.9,207.66,207.9,2500.0,201.991,202.0007,201.7676,202.0007,2500.0
2021-12-31 15:45:00,207.93,208.22,207.9,208.2,3968.0,202.0299,202.3117,202.0007,202.2922,3968.0
2021-12-31 15:50:00,208.17,208.35,207.64,207.71,10850.0,202.2631,202.438,201.7481,201.8161,10850.0
2021-12-31 15:55:00,207.62,207.78,207.52,207.54,27834.0,201.7287,201.8842,201.6315,201.651,27834.0
2022-01-03 09:30:00,208.4,208.4,207.69,207.69,3685.0,202.4866,202.4866,201.7967,201.7967,3685.0
2022-01-03 09:35:00,208.45,208.59,208.07,208.34,3070.0,202.5351,202.6712,202.1659,202.4283,3070.0
2022-01-03 09:40:00,208.25,208.31,207.75,207.94,1200.0,202.3408,202.3991,201.855,202.0396,1200.0
2022-01-03 09:45:00,208.22,208.34,207.86,207.95,7070.0,202.3117,202.4283,201.9619,202.0493,7070.0
2022-01-03 09:50:00,207.88,209.17,207.7,208.99,7612.0,201.9813,203.2347,201.8064,203.0598,7612.0
2022-01-03 09:55:00,208.84,209.03,208.47,208.7,3552.0,202.9141,203.0987,202.5546,202.778,3552.0
2022-01-03 10:00:00,208.9,209.17,208.37,208.85,3877.0,202.9724,203.2347,202.4574,202.9238,3877.0
2022-01-03 10:05:00,208.84,208.84,208.57,208.62,1100.0,202.9141,202.9141,202.6517,202.7003,1100.0
2022-01-03 10:10:00,208.68,209.32,208.58,209.32,3004.0,202.7586,203.3805,202.6615,203.3805,3004.0
2022-01-03 10:15:00,209.33,209.91,209.15,209.9,2972.0,203.3902,203.9537,203.2153,203.944,2972.0
2022-01-03 10:20:00,209.81,209.89,209.41,209.7,9490.0,203.8566,203.9343,203.4679,203.7497,9490.0
2022-01-03 10:25:00,209.84,209.86,209.51,209.59,3242.0,203.8857,203.9051,203.5651,203.6428,3242.0
2022-01-03 10:30:00,209.48,209.57,208.81,208.92,8528.0,203.5359,203.6234,202.8849,202.9918,8528.0
2022-01-03 10:35:00,208.71,208.98,208.62,208.98,2265.0,202.7878,203.0501,202.7003,203.0501,2265.0
2022-01-03 10:40:00,208.94,208.94,208.36,208.36,500.0,203.0112,203.0112,202.4477,202.4477,500.0
2022-01-03 10:45:00,208.36,208.54,208.29,208.31,970.0,202.4477,202.6226,202.3797,202.3991,970.0
2022-01-03 10:50:00,208.21,208.26,207.98,208.13,1642.0,202.302,202.3505,202.0785,202.2242,1642.0
2022-01-03 10:55:00,207.85,208.12,207.52,207.81,3684.0,201.9522,202.2145,201.6315,201.9133,3684.0
2022-01-03 11:00:00,208.02,208.02,207.49,207.49,5099.0,202.1173,202.1173,201.6024,201.6024,5099.0
2022-01-03 11:05:00,207.38,207.38,207.02,207.15,742.0,201.4955,201.4955,201.1457,201.272,742.0
2022-01-03 11:10:00,207.03,207.82,207.02,207.18,12719.0,201.1554,201.923,201.1457,201.3012,12719.0
2022-01-03 11:15:00,207.33,207.36,207.13,207.33,1566.0,201.4469,201.4761,201.2526,201.4469,1566.0
2022-01-03 11:20:00,207.59,207.91,207.55,207.59,2655.0,201.6995,202.0105,201.6607,201.6995,2655.0
2022-01-03 11:25:00,207.76,207.76,207.4,207.4,1987.0,201.8647,201.8647,201.5149,201.5149,1987.0
2022-01-03 11:30:00,207.31,207.31,207.01,207.02,6622.0,201.4275,201.4275,201.136,201.1457,6622.0
2022-01-03 11:35:00,207.02,207.52,206.86,207.48,10064.0,201.1457,201.6315,200.9903,201.5927,10064.0
2022-01-03 11:40:00,207.52,207.82,207.25,207.33,2157.0,201.6315,201.923,201.3692,201.4469,2157.0
2022-01-03 11:45:00,207.18,207.66,207.18,207.55,749.0,201.3012,201.7676,201.3012,201.6607,749.0
2022-01-03 11:50:00,207.48,207.52,207.33,207.33,800.0,201.5927,201.6315,201.4469,201.4469,800.0
2022-01-03 11:55:00,207.91,207.91,207.45,207.69,821.0,202.0105,202.0105,201.5635,201.7967,821.0
2022-01-03 12:00:00,207.66,207.66,207.58,207.58,830.0,201.7676,201.7676,201.6898,201.6898,830.0
2022-01-03 12:05:00,207.73,207.73,207.51,207.68,1680.0,201.8356,201.8356,201.6218,201.787,1680.0
2022-01-03 12:10:00,207.72,207.96,207.69,207.78,4269.0,201.8259,202.059,201.7967,201.8842,4269.0
2022-01-03 12:15:00,207.79,207.86,207.54,207.54,3395.0,201.8939,201.9619,201.651,201.651,3395.0
2022-01-03 12:20:00,207.69,207.89,207.69,207.88,1108.0,201.7967,201.991,201.7967,201.9813,1108.0
2022-01-03 12:25:00,207.78,207.83,207.73,207.83,805.0,201.8842,201.9327,201.8356,201.9327,805.0
2022-01-03 12:30:00,207.89,208.07,207.67,208.05,1301.0,201.991,202.1659,201.7773,202.1465,1301.0
2022-01-03 12:35:00,208.03,208.24,208.01,208.24,3302.0,202.1271,202.3311,202.1076,202.3311,3302.0
2022-01-03 12:40:00,208.18,208.18,207.8,207.81,2200.0,202.2728,202.2728,201.9036,201.9133,2200.0
2022-01-03 12:45:00,207.79,207.79,207.61,207.75,1747.0,201.8939,201.8939,201.719,201.855,1747.0
2022-01-03 12:50:00,207.82,208.06,207.68,207.76,2906.0,201.923,202.1562,201.787,201.8647,2906.0
2022-01-03 12:55:00,207.83,208.18,207.81,208.01,9428.0,201.9327,202.2728,201.9133,202.1076,9428.0
2022-01-03 13:00:00,208.05,208.38,208.01,208.32,25842.0,202.1465,202.4671,202.1076,202.4088,25842.0
2022-01-03 13:05:00,208.26,208.35,208.0,208.05,14291.0,202.3505,202.438,202.0979,202.1465,14291.0
2022-01-03 13:10:00,208.1,208.45,208.07,208.44,11013.0,202.1951,202.5351,202.1659,202.5254,11013.0
2022-01-03 13:15:00,208.29,208.41,207.88,208.08,5173.0,202.3797,202.4963,201.9813,202.1756,5173.0
2022-01-03 13:20:00,208.06,208.07,207.86,207.9,1024.0,202.1562,202.1659,201.9619,202.0007,1024.0
2022-01-03 13:25:00,207.96,208.02,207.78,207.83,9568.0,202.059,202.1173,201.8842,201.9327,9568.0
2022-01-03 13:30:00,207.9,207.9,207.37,207.45,5678.0,202.0007,202.0007,201.4858,201.5635,5678.0
2022-01-03 13:35:00,207.37,207.68,207.28,207.28,2945.0,201.4858,201.787,201.3983,201.3983,2945.0
2022-01-03 13:40:00,207.3,207.57,207.24,207.43,12516.0,201.4178,201.6801,201.3595,201.5441,12516.0
2022-01-03 13:45:00,207.47,207.63,207.34,207.47,5895.0,201.583,201.7384,201.4566,201.583,5895.0
2022-01-03 13:50:00,207.48,207.71,207.47,207.63,984.0,201.5927,201.8161,201.583,201.7384,984.0
2022-01-03 13:55:00,207.81,207.88,207.71,207.84,2306.0,201.9133,201.9813,201.8161,201.9425,2306.0
2022-01-03 14:00:00,207.94,207.94,207.8,207.81,700.0,202.0396,202.0396,201.9036,201.9133,700.0
2022-01-03 14:05:00,207.77,208.18,207.77,208.18,1310.0,201.8744,202.2728,201.8744,202.2728,1310.0
2022-01-03 14:10:00,208.09,208.18,207.89,207.99,4792.0,202.1854,202.2728,201.991,202.0882,4792.0
2022-01-03 14:15:00,207.99,208.35,207.98,208.35,2193.0,202.0882,202.438,202.0785,202.438,2193.0
2022-01-03 14:20:00,208.34,208.44,208.27,208.37,1201.0,202.4283,202.5254,202.3602,202.4574,1201.0
2022-01-03 14:25:00,208.34,208.52,208.3,208.42,1437.0,202.4283,202.6032,202.3894,202.506,1437.0
2022-01-03 14:30:00,208.44,208.5,208.35,208.39,3980.0,202.5254,202.5837,202.438,202.4768,3980.0
2022-01-03 14:35:00,208.37,208.38,208.14,208.3,2611.0,202.4574,202.4671,202.2339,202.3894,2611.0
2022-01-03 14:40:00,208.36,208.69,208.3,208.69,14702.0,202.4477,202.7683,202.3894,202.7683,14702.0
2022-01-03 14:45:00,208.65,208.75,208.54,208.54,2008.0,202.7295,202.8266,202.6226,202.6226,2008.0
2022-01-03 14:50:00,208.46,208.56,208.46,208.53,1400.0,202.5449,202.642,202.5449,202.6129,1400.0
2022-01-03 14:55:00,208.42,208.54,208.31,208.33,1812.0,202.506,202.6226,202.3991,202.4185,1812.0
2022-01-03 15:00:00,208.28,208.29,207.91,208.05,3233.0,202.37,202.3797,202.0105,202.1465,3233.0
2022-01-03 15:05:00,208.2,208.29,208.2,208.22,1641.0,202.2922,202.3797,202.2922,202.3117,1641.0
2022-01-03 15:10:00,208.23,208.38,208.23,208.31,1935.0,202.3214,202.4671,202.3214,202.3991,1935.0
2022-01-03 15:15:00,208.38,208.38,208.24,208.24,3585.0,202.4671,202.4671,202.3311,202.3311,3585.0
2022-01-03 15:20:00,208.29,208.59,208.29,208.55,1526.0,202.3797,202.6712,202.3797,202.6323,1526.0
2022-01-03 15:25:00,208.52,208.53,208.29,208.29,2473.0,202.6032,202.6129,202.3797,202.3797,2473.0
2022-01-03 15:30:00,208.23,208.33,208.11,208.28,3562.0,202.3214,202.4185,202.2048,202.37,3562.0
2022-01-03 15:35:00,208.32,208.42,207.95,207.95,3472.0,202.4088,202.506,202.0493,202.0493,3472.0
2022-01-03 15:40:00,207.88,207.89,207.42,207.42,7065.0,201.9813,201.991,201.5344,201.5344,7065.0
2022-01-03 15:45:00,207.53,207.92,207.53,207.91,8630.0,201.6412,202.0202,201.6412,202.0105,8630.0
2022-01-03 15:50:00,207.96,208.35,207.86,208.03,7146.0,202.059,202.438,201.9619,202.1271,7146.0
2022-01-03 15:55:00,208.01,208.01,207.63,207.9,21458.0,202.1076,202.1076,201.7384,202.0007,21458.0
2022-01-04 09:30:00,210.0,210.4,209.21,210.08,20264.0,204.0412,204.4298,203.2736,204.1189,20264.0
2022-01-04 09:35:00,210.0,210.18,209.72,209.86,1545.0,204.0412,204.2161,203.7691,203.9051,1545.0
2022-01-04 09:40:00,210.16,210.48,210.11,210.13,6474.0,204.1966,204.5075,204.148,204.1675,6474.0
2022-01-04 09:45:00,210.1,210.4,209.88,210.08,2627.0,204.1383,204.4298,203.9246,204.1189,2627.0
2022-01-04 09:50:00,210.05,210.58,210.05,210.49,3160.0,204.0897,204.6047,204.0897,204.5173,3160.0
2022-01-04 09:55:00,210.4,210.6,210.21,210.6,1860.0,204.4298,204.6241,204.2452,204.6241,1860.0
2022-01-04 10:00:00,210.4,211.43,210.4,211.43,3233.0,204.4298,205.4306,204.4298,205.4306,3233.0
2022-01-04 10:05:00,211.3,212.66,211.15,212.66,13491.0,205.3043,206.6257,205.1585,206.6257,13491.0
2022-01-04 10:10:00,212.69,212.72,212.16,212.17,4121.0,206.6548,206.684,206.1399,206.1496,4121.0
2022-01-04 10:15:00,212.3,212.97,212.25,212.57,8820.0,206.2759,206.9269,206.2273,206.5382,8820.0
2022-01-04 10:20:00,212.62,212.73,212.37,212.66,10796.0,206.5868,206.6937,206.3439,206.6257,10796.0
2022-01-04 10:25:00,212.64,212.64,211.94,212.24,6028.0,206.6062,206.6062,205.9261,206.2176,6028.0
2022-01-04 10:30:00,212.97,212.97,212.61,212.84,2864.0,206.9269,206.9269,206.5771,206.8006,2864.0
2022-01-04 10:35:00,212.85,213.0,212.69,212.82,2124.0,206.8103,206.956,206.6548,206.7811,2124.0
2022-01-04 10:40:00,212.96,213.15,212.68,212.68,3947.0,206.9172,207.1018,206.6451,206.6451,3947.0
2022-01-04 10:45:00,212.71,212.96,212.52,212.68,2301.0,206.6743,206.9172,206.4897,206.6451,2301.0
2022-01-04 10:50:00,212.76,213.27,212.76,213.27,3565.0,206.7228,207.2184,206.7228,207.2184,3565.0
2022-01-04 10:55:00,213.48,213.48,213.24,213.3,2821.0,207.4224,207.4224,207.1892,207.2475,2821.0
2022-01-04 11:00:00,213.52,213.65,212.99,213.18,5155.0,207.4613,207.5876,206.9463,207.1309,5155.0
2022-01-04 11:05:00,213.31,213.65,213.22,213.55,2350.0,207.2572,207.5876,207.1698,207.4904,2350.0
2022-01-04 11:10:00,213.48,213.48,212.55,212.61,4226.0,207.4224,207.4224,206.5188,206.5771,4226.0
2022-01-04 11:15:00,212.84,212.9,212.21,212.26,4397.0,206.8006,206.8589,206.1885,206.237,4397.0
2022-01-04 11:20:00,212.22,212.26,211.53,211.96,9698.0,206.1982,206.237,205.5277,205.9455,9698.0
2022-01-04 11:25:00,212.04,212.06,211.88,212.06,3174.0,206.0233,206.0427,205.8678,206.0427,3174.0
2022-01-04 11:30:00,212.04,212.05,211.68,211.96,3086.0,206.0233,206.033,205.6735,205.9455,3086.0
2022-01-04 11:35:00,211.99,212.04,211.72,212.04,1400.0,205.9747,206.0233,205.7124,206.0233,1400.0
2022-01-04 11:40:00,211.94,212.11,211.59,211.59,6755.0,205.9261,206.0913,205.586,205.586,6755.0
2022-01-04 11:45:00,211.75,211.9,211.65,211.69,1334.0,205.7415,205.8872,205.6443,205.6832,1334.0
2022-01-04 11:50:00,211.8,211.8,211.12,211.25,3205.0,205.7901,205.7901,205.1294,205.2557,3205.0
2022-01-04 11:55:00,211.11,211.11,210.6,211.05,2955.0,205.1197,205.1197,204.6241,205.0614,2955.0
2022-01-04 12:00:00,211.07,211.43,210.81,211.36,3382.0,205.0808,205.4306,204.8282,205.3626,3382.0
2022-01-04 12:05:00,211.36,211.36,211.19,211.29,2328.0,205.3626,205.3626,205.1974,205.2946,2328.0
2022-01-04 12:10:00,211.04,211.07,210.78,210.81,5184.0,205.0516,205.0808,204.799,204.8282,5184.0
2022-01-04 12:15:00,210.76,210.89,210.65,210.71,4647.0,204.7796,204.9059,204.6727,204.731,4647.0
2022-01-04 12:20:00,210.87,211.04,210.63,210.92,3760.0,204.8865,205.0516,204.6533,204.9351,3760.0
2022-01-04 12:25:00,210.94,210.98,210.62,210.62,2905.0,204.9545,204.9934,204.6436,204.6436,2905.0
2022-01-04 12:30:00,210.41,210.45,210.25,210.42,804.0,204.4395,204.4784,204.2841,204.4492,804.0
2022-01-04 12:35:00,210.47,210.49,210.18,210.18,5282.0,204.4978,204.5173,204.2161,204.2161,5282.0
2022-01-04 12:40:00,210.19,210.2,209.92,210.01,5071.0,204.2258,204.2355,203.9634,204.0509,5071.0
2022-01-04 12:45:00,209.99,210.1,209.99,210.0,1988.0,204.0314,204.1383,204.0314,204.0412,1988.0
2022-01-04 12:50:00,210.06,210.11,209.92,210.1,2275.0,204.0995,204.148,203.9634,204.1383,2275.0
2022-01-04 12:55:00,210.08,210.14,210.0,210.03,1903.0,204.1189,204.1772,204.0412,204.0703,1903.0
2022-01-04 13:00:00,210.08,210.08,210.0,210.05,600.0,204.1189,204.1189,204.0412,204.0897,600.0
2022-01-04 13:05:00,210.13,210.32,210.07,210.17,1611.0,204.1675,204.3521,204.1092,204.2063,1611.0
2022-01-04 13:10:00,210.17,210.53,210.17,210.48,2130.0,204.2063,204.5561,204.2063,204.5075,2130.0
2022-01-04 13:15:00,210.56,210.57,210.39,210.56,2661.0,204.5853,204.595,204.4201,204.5853,2661.0
2022-01-04 13:20:00,210.77,210.9,210.51,210.67,3195.0,204.7893,204.9156,204.5367,204.6921,3195.0
2022-01-04 13:25:00,210.72,210.82,210.71,210.72,1025.0,204.7407,204.8379,204.731,204.7407,1025.0
2022-01-04 13:30:00,210.7,210.89,210.55,210.7,2420.0,204.7213,204.9059,204.5756,204.7213,2420.0
2022-01-04 13:35:00,210.63,210.79,210.59,210.79,2953.0,204.6533,204.8087,204.6144,204.8087,2953.0
2022-01-04 13:40:00,210.52,210.52,210.22,210.46,1822.0,204.5464,204.5464,204.2549,204.4881,1822.0
2022-01-04 13:45:00,210.39,210.46,210.35,210.46,1497.0,204.4201,204.4881,204.3812,204.4881,1497.0
2022-01-04 13:50:00,210.39,210.39,210.0,210.03,2627.0,204.4201,204.4201,204.0412,204.0703,2627.0
2022-01-04 13:55:00,210.04,210.16,209.87,210.12,2403.0,204.08,204.1966,203.9148,204.1578,2403.0
2022-01-04 14:00:00,210.09,210.37,210.08,210.37,1550.0,204.1286,204.4007,204.1189,204.4007,1550.0
2022-01-04 14:05:00,210.39,210.55,210.37,210.55,2642.0,204.4201,204.5756,204.4007,204.5756,2642.0
2022-01-04 14:10:00,210.6,210.85,210.6,210.79,1729.0,204.6241,204.867,204.6241,204.8087,1729.0
2022-01-04 14:15:00,210.86,210.86,210.44,210.44,2037.0,204.8768,204.8768,204.4687,204.4687,2037.0
2022-01-04 14:20:00,210.37,210.48,210.37,210.48,1000.0,204.4007,204.5075,204.4007,204.5075,1000.0
2022-01-04 14:25:00,210.44,210.46,210.42,210.42,621.0,204.4687,204.4881,204.4492,204.4492,621.0
2022-01-04 14:30:00,210.44,210.58,210.44,210.53,1300.0,204.4687,204.6047,204.4687,204.5561,1300.0
2022-01-04 14:35:00,210.44,210.49,210.18,210.28,2642.0,204.4687,204.5173,204.2161,204.3132,2642.0
2022-01-04 14:40:00,210.34,210.43,210.21,210.39,2373.0,204.3715,204.459,204.2452,204.4201,2373.0
2022-01-04 14:45:00,210.44,210.73,210.44,210.73,1436.0,204.4687,204.7504,204.4687,204.7504,1436.0
2022-01-04 14:50:00,210.6,210.83,210.54,210.64,10067.0,204.6241,204.8476,204.5658,204.663,10067.0
2022-01-04 14:55:00,210.64,210.77,210.55,210.59,2602.0,204.663,204.7893,204.5756,204.6144,2602.0
2022-01-04 15:00:00,210.51,210.79,210.43,210.72,5806.0,204.5367,204.8087,204.459,204.7407,5806.0
2022-01-04 15:05:00,210.76,210.94,210.76,210.88,6824.0,204.7796,204.9545,204.7796,204.8962,6824.0
2022-01-04 15:10:00,210.94,210.94,210.64,210.66,3908.0,204.9545,204.9545,204.663,204.6824,3908.0
2022-01-04 15:15:00,210.68,210.69,210.4,210.43,5313.0,204.7019,204.7116,204.4298,204.459,5313.0
2022-01-04 15:20:00,210.44,210.57,210.23,210.25,3574.0,204.4687,204.595,204.2646,204.2841,3574.0
2022-01-04 15:25:00,210.3,210.36,210.17,210.3,3289.0,204.3326,204.3909,204.2063,204.3326,3289.0
2022-01-04 15:30:00,210.3,210.3,210.04,210.07,1674.0,204.3326,204.3326,204.08,204.1092,1674.0
2022-01-04 15:35:00,210.11,210.25,210.05,210.08,4173.0,204.148,204.2841,204.0897,204.1189,4173.0
2022-01-04 15:40:00,210.05,210.68,210.04,210.68,5461.0,204.0897,204.7019,204.08,204.7019,5461.0
2022-01-04 15:45:00,210.68,210.91,210.55,210.59,5366.0,204.7019,204.9253,204.5756,204.6144,5366.0
2022-01-04 15:50:00,210.54,210.63,210.4,210.47,17309.0,204.5658,204.6533,204.4298,204.4978,17309.0
2022-01-04 15:55:00,210.4,210.58,209.81,210.48,51353.0,204.4298,204.6047,203.8566,204.5075,51353.0
2022-01-05 09:30:00,210.62,212.02,210.49,211.85,4080.0,204.6436,206.0038,204.5173,205.8387,4080.0
2022-01-05 09:35:00,211.8,211.81,211.19,211.19,2445.0,205.7901,205.7998,205.1974,205.1974,2445.0
2022-01-05 09:40:00,210.9,212.05,210.9,211.51,2202.0,204.9156,206.033,204.9156,205.5083,2202.0
2022-01-05 09:45:00,211.44,211.93,211.43,211.53,962.0,205.4403,205.9164,205.4306,205.5277,962.0
2022-01-05 09:50:00,211.93,212.19,211.55,211.55,685.0,205.9164,206.169,205.5472,205.5472,685.0
2022-01-05 09:55:00,211.24,211.89,211.24,211.81,2578.0,205.246,205.8775,205.246,205.7998,2578.0
2022-01-05 10:00:00,211.67,211.79,211.01,211.06,1489.0,205.6638,205.7804,205.0225,205.0711,1489.0
2022-01-05 10:05:00,211.22,211.37,211.17,211.17,1400.0,205.2265,205.3723,205.178,205.178,1400.0
2022-01-05 10:10:00,211.61,211.93,211.47,211.93,702.0,205.6055,205.9164,205.4694,205.9164,702.0
2022-01-05 10:15:00,211.89,212.32,211.89,212.16,1900.0,205.8775,206.2953,205.8775,206.1399,1900.0
2022-01-05 10:20:00,212.27,212.28,211.7,212.27,2754.0,206.2467,206.2565,205.6929,206.2467,2754.0
2022-01-05 10:25:00,212.43,212.66,212.18,212.4,1343.0,206.4022,206.6257,206.1593,206.3731,1343.0
2022-01-05 10:30:00,212.32,212.94,212.32,212.89,1999.0,206.2953,206.8977,206.2953,206.8492,1999.0
2022-01-05 10:35:00,212.81,213.11,212.68,213.11,1324.0,206.7714,207.0629,206.6451,207.0629,1324.0
2022-01-05 10:40:00,213.03,213.04,212.59,212.59,1482.0,206.9852,206.9949,206.5577,206.5577,1482.0
2022-01-05 10:45:00,212.62,212.89,212.52,212.63,2376.0,206.5868,206.8492,206.4897,206.5965,2376.0
2022-01-05 10:50:00,212.52,212.61,212.17,212.37,1400.0,206.4897,206.5771,206.1496,206.3439,1400.0
2022-01-05 10:55:00,212.49,212.59,211.98,211.98,2320.0,206.4605,206.5577,205.965,205.965,2320.0
2022-01-05 11:00:00,212.03,212.07,211.28,211.82,2647.0,206.0136,206.0524,205.2848,205.8095,2647.0
2022-01-05 11:05:00,211.9,212.03,211.81,212.03,3054.0,205.8872,206.0136,205.7998,206.0136,3054.0
2022-01-05 11:10:00,212.07,212.25,211.97,212.06,2572.0,206.0524,206.2273,205.9553,206.0427,2572.0
2022-01-05 11:15:00,212.07,212.32,211.96,212.27,3167.0,206.0524,206.2953,205.9455,206.2467,3167.0
2022-01-05 11:20:00,212.37,212.7,212.24,212.44,2268.0,206.3439,206.6645,206.2176,206.4119,2268.0
2022-01-05 11:25:00,212.4,212.52,212.12,212.12,1833.0,206.3731,206.4897,206.101,206.101,1833.0
2022-01-05 11:30:00,212.16,212.31,212.0,212.25,1333.0,206.1399,206.2856,205.9844,206.2273,1333.0
2022-01-05 11:35:00,212.23,212.63,212.15,212.38,2416.0,206.2079,206.5965,206.1302,206.3536,2416.0
2022-01-05 11:40:00,212.37,212.37,212.09,212.15,2707.0,206.3439,206.3439,206.0719,206.1302,2707.0
2022-01-05 11:45:00,212.15,212.16,211.86,211.86,2253.0,206.1302,206.1399,205.8484,205.8484,2253.0
2022-01-05 11:50:00,211.73,212.16,211.68,212.16,1696.0,205.7221,206.1399,205.6735,206.1399,1696.0
2022-01-05 11:55:00,212.17,212.22,212.04,212.06,4127.0,206.1496,206.1982,206.0233,206.0427,4127.0
2022-01-05 12:00:00,212.12,212.33,212.03,212.33,2457.0,206.101,206.305,206.0136,206.305,2457.0
2022-01-05 12:05:00,212.4,212.56,212.36,212.36,1750.0,206.3731,206.5285,206.3342,206.3342,1750.0
2022-01-05 12:10:00,212.43,212.66,212.36,212.61,1572.0,206.4022,206.6257,206.3342,206.5771,1572.0
2022-01-05 12:15:00,212.59,212.59,212.41,212.46,2475.0,206.5577,206.5577,206.3828,206.4314,2475.0
2022-01-05 12:20:00,212.43,212.58,212.38,212.58,2503.0,206.4022,206.548,206.3536,206.548,2503.0
2022-01-05 12:25:00,212.65,212.88,212.65,212.88,1491.0,206.616,206.8394,206.616,206.8394,1491.0
2022-01-05 12:30:00,212.88,213.0,212.88,212.99,2485.0,206.8394,206.956,206.8394,206.9463,2485.0
2022-01-05 12:35:00,212.89,213.12,212.88,213.12,1801.0,206.8492,207.0726,206.8394,207.0726,1801.0
2022-01-05 12:40:00,213.04,213.06,212.75,212.89,16230.0,206.9949,207.0143,206.7131,206.8492,16230.0
2022-01-05 12:45:00,212.56,212.66,212.5,212.58,3365.0,206.5285,206.6257,206.4702,206.548,3365.0
2022-01-05 12:50:00,212.55,213.2,212.51,213.2,3372.0,206.5188,207.1504,206.4799,207.1504,3372.0
2022-01-05 12:55:00,213.22,213.27,212.96,212.96,2229.0,207.1698,207.2184,206.9172,206.9172,2229.0
2022-01-05 13:00:00,212.93,212.93,212.74,212.75,612.0,206.888,206.888,206.7034,206.7131,612.0
2022-01-05 13:05:00,212.86,212.99,212.56,212.64,2025.0,206.82,206.9463,206.5285,206.6062,2025.0
2022-01-05 13:10:00,212.25,212.33,212.11,212.16,1478.0,206.2273,206.305,206.0913,206.1399,1478.0
2022-01-05 13:15:00,212.27,212.44,212.04,212.18,2675.0,206.2467,206.4119,206.0233,206.1593,2675.0
2022-01-05 13:20:00,212.27,212.33,212.18,212.18,1720.0,206.2467,206.305,206.1593,206.1593,1720.0
2022-01-05 13:25:00,212.41,212.45,212.15,212.21,5921.0,206.3828,206.4216,206.1302,206.1885,5921.0
2022-01-05 13:30:00,212.14,212.2,212.06,212.13,1400.0,206.1204,206.1787,206.0427,206.1107,1400.0
2022-01-05 13:35:00,212.2,212.52,212.2,212.4,2241.0,206.1787,206.4897,206.1787,206.3731,2241.0
2022-01-05 13:40:00,212.45,212.64,212.45,212.63,2191.0,206.4216,206.6062,206.4216,206.5965,2191.0
2022-01-05 13:45:00,212.6,212.61,212.27,212.59,1821.0,206.5674,206.5771,206.2467,206.5577,1821.0
2022-01-05 13:50:00,212.61,212.7,212.6,212.69,11120.0,206.5771,206.6645,206.5674,206.6548,11120.0
2022-01-05 13:55:00,212.79,212.79,212.38,212.39,1179.0,206.752,206.752,206.3536,206.3633,1179.0
2022-01-05 14:00:00,212.58,212.7,212.29,212.29,2012.0,206.548,206.6645,206.2662,206.2662,2012.0
2022-01-05 14:05:00,212.31,212.31,211.9,212.02,1040.0,206.2856,206.2856,205.8872,206.0038,1040.0
2022-01-05 14:10:00,211.83,211.83,211.48,211.58,2628.0,205.8192,205.8192,205.4792,205.5763,2628.0
2022-01-05 14:15:00,211.69,211.69,211.04,211.1,2909.0,205.6832,205.6832,205.0516,205.1099,2909.0
2022-01-05 14:20:00,211.09,211.51,211.07,211.38,3958.0,205.1002,205.5083,205.0808,205.382,3958.0
2022-01-05 14:25:00,211.56,211.56,211.15,211.16,3500.0,205.5569,205.5569,205.1585,205.1682,3500.0
2022-01-05 14:30:00,211.26,211.28,211.01,211.01,701.0,205.2654,205.2848,205.0225,205.0225,701.0
2022-01-05 14:35:00,210.81,211.11,210.52,210.52,2944.0,204.8282,205.1197,204.5464,204.5464,2944.0
2022-01-05 14:40:00,210.55,210.62,210.4,210.51,1750.0,204.5756,204.6436,204.4298,204.5367,1750.0
2022-01-05 14:45:00,210.45,210.46,209.97,210.19,5402.0,204.4784,204.4881,204.012,204.2258,5402.0
2022-01-05 14:50:00,210.25,210.41,210.15,210.27,2316.0,204.2841,204.4395,204.1869,204.3035,2316.0
2022-01-05 14:55:00,210.17,210.6,210.17,210.6,1001.0,204.2063,204.6241,204.2063,204.6241,1001.0
2022-01-05 15:00:00,210.61,210.61,210.16,210.2,3009.0,204.6339,204.6339,204.1966,204.2355,3009.0
2022-01-05 15:05:00,210.14,210.25,209.67,209.8,4700.0,204.1772,204.2841,203.7205,203.8468,4700.0
2022-01-05 15:10:00,209.95,210.07,209.79,209.96,3465.0,203.9926,204.1092,203.8371,204.0023,3465.0
2022-01-05 15:15:00,209.89,210.43,209.83,210.43,2664.0,203.9343,204.459,203.876,204.459,2664.0
2022-01-05 15:20:00,210.57,210.71,210.47,210.53,5641.0,204.595,204.731,204.4978,204.5561,5641.0
2022-01-05 15:25:00,210.47,210.5,209.89,210.0,16279.0,204.4978,204.527,203.9343,204.0412,16279.0
2022-01-05 15:30:00,209.78,209.99,209.6,209.75,4219.0,203.8274,204.0314,203.6525,203.7983,4219.0
2022-01-05 15:35:00,209.77,209.99,209.56,209.84,3320.0,203.8177,204.0314,203.6136,203.8857,3320.0
2022-01-05 15:40:00,209.86,209.86,209.48,209.48,4622.0,203.9051,203.9051,203.5359,203.5359,4622.0
2022-01-05 15:45:00,209.35,209.41,208.68,208.84,8818.0,203.4096,203.4679,202.7586,202.9141,8818.0
2022-01-05 15:50:00,208.75,208.94,208.52,208.86,22163.0,202.8266,203.0112,202.6032,202.9335,22163.0
2022-01-05 15:55:00,208.9,208.98,208.36,208.45,47025.0,202.9724,203.0501,202.4477,202.5351,47025.0
2022-01-06 09:30:00,209.8,209.8,208.51,209.75,7012.0,203.8468,203.8468,202.5934,203.7983,7012.0
2022-01-06 09:35:00,209.24,209.92,208.93,209.47,4551.0,203.3027,203.9634,203.0015,203.5262,4551.0
2022-01-06 09:40:00,209.79,210.43,209.54,209.99,2757.0,203.8371,204.459,203.5942,204.0314,2757.0
2022-01-06 09:45:00,209.72,209.72,208.01,208.01,2673.0,203.7691,203.7691,202.1076,202.1076,2673.0
2022-01-06 09:50:00,208.07,209.03,208.05,208.52,5797.0,202.1659,203.0987,202.1465,202.6032,5797.0
2022-01-06 09:55:00,208.45,208.45,207.75,208.39,3451.0,202.5351,202.5351,201.855,202.4768,3451.0
2022-01-06 10:00:00,208.4,208.63,207.9,207.9,9423.0,202.4866,202.71,202.0007,202.0007,9423.0
2022-01-06 10:05:00,207.95,208.22,207.57,208.2,7898.0,202.0493,202.3117,201.6801,202.2922,7898.0
2022-01-06 10:10:00,208.21,208.57,207.97,208.13,13528.0,202.302,202.6517,202.0688,202.2242,13528.0
2022-01-06 10:15:00,208.36,208.37,207.99,208.21,4274.0,202.4477,202.4574,202.0882,202.302,4274.0
2022-01-06 10:20:00,208.25,208.87,208.25,208.47,5884.0,202.3408,202.9432,202.3408,202.5546,5884.0
2022-01-06 10:25:00,208.61,208.77,208.27,208.27,2140.0,202.6906,202.8461,202.3602,202.3602,2140.0
2022-01-06 10:30:00,208.45,209.47,208.35,209.47,9966.0,202.5351,203.5262,202.438,203.5262,9966.0
2022-01-06 10:35:00,209.49,209.7,209.2,209.7,5329.0,203.5456,203.7497,203.2639,203.7497,5329.0
2022-01-06 10:40:00,209.83,210.27,209.83,210.27,4694.0,203.876,204.3035,203.876,204.3035,4694.0
2022-01-06 10:45:00,210.19,210.53,210.07,210.46,4786.0,204.2258,204.5561,204.1092,204.4881,4786.0
2022-01-06 10:50:00,210.42,210.63,209.96,210.01,6917.0,204.4492,204.6533,204.0023,204.0509,6917.0
2022-01-06 10:55:00,210.17,210.49,209.64,209.64,3698.0,204.2063,204.5173,203.6914,203.6914,3698.0
2022-01-06 11:00:00,209.67,210.21,209.48,210.12,3472.0,203.7205,204.2452,203.5359,204.1578,3472.0
2022-01-06 11:05:00,209.95,210.1,209.35,209.35,3223.0,203.9926,204.1383,203.4096,203.4096,3223.0
2022-01-06 11:10:00,209.33,209.44,209.33,209.44,619.0,203.3902,203.4971,203.3902,203.4971,619.0
2022-01-06 11:15:00,209.53,209.81,209.53,209.53,1550.0,203.5845,203.8566,203.5845,203.5845,1550.0
2022-01-06 11:20:00,209.66,209.99,209.66,209.86,400.0,203.7108,204.0314,203.7108,203.9051,400.0
2022-01-06 11:25:00,209.79,209.79,209.54,209.7,1485.0,203.8371,203.8371,203.5942,203.7497,1485.0
2022-01-06 11:30:00,209.84,210.1,209.83,210.1,1307.0,203.8857,204.1383,203.876,204.1383,1307.0
2022-01-06 11:35:00,210.22,210.22,210.04,210.09,811.0,204.2549,204.2549,204.08,204.1286,811.0
2022-01-06 11:40:00,210.18,210.36,210.07,210.3,1233.0,204.2161,204.3909,204.1092,204.3326,1233.0
2022-01-06 11:45:00,210.1,210.15,210.08,210.15,300.0,204.1383,204.1869,204.1189,204.1869,300.0
2022-01-06 11:50:00,210.26,210.28,209.82,209.82,1684.0,204.2938,204.3132,203.8663,203.8663,1684.0
2022-01-06 11:55:00,210.12,210.19,209.86,210.19,2264.0,204.1578,204.2258,203.9051,204.2258,2264.0
2022-01-06 12:00:00,210.3,210.31,209.96,209.96,1557.0,204.3326,204.3424,204.0023,204.0023,1557.0
2022-01-06 12:05:00,209.98,210.38,209.97,210.38,721.0,204.0217,204.4104,204.012,204.4104,721.0
2022-01-06 12:10:00,210.28,210.28,210.18,210.18,500.0,204.3132,204.3132,204.2161,204.2161,500.0
2022-01-06 12:15:00,210.18,210.44,210.18,210.32,1269.0,204.2161,204.4687,204.2161,204.3521,1269.0
2022-01-06 12:20:00,210.42,210.79,210.42,210.66,1504.0,204.4492,204.8087,204.4492,204.6824,1504.0
2022-01-06 12:25:00,210.76,211.0,210.76,211.0,430.0,204.7796,205.0128,204.7796,205.0128,430.0
2022-01-06 12:30:00,210.97,210.97,210.74,210.82,2229.0,204.9836,204.9836,204.7602,204.8379,2229.0
2022-01-06 12:35:00,210.88,211.12,210.72,211.1,4710.0,204.8962,205.1294,204.7407,205.1099,4710.0
2022-01-06 12:40:00,211.01,211.4,211.01,211.39,5093.0,205.0225,205.4014,205.0225,205.3917,5093.0
2022-01-06 12:45:00,211.42,211.46,211.22,211.46,1595.0,205.4209,205.4597,205.2265,205.4597,1595.0
2022-01-06 12:50:00,211.52,211.74,211.51,211.74,500.0,205.518,205.7318,205.5083,205.7318,500.0
2022-01-06 12:55:00,211.73,211.89,211.65,211.74,4486.0,205.7221,205.8775,205.6443,205.7318,4486.0
2022-01-06 13:00:00,211.62,211.64,211.52,211.64,1949.0,205.6152,205.6346,205.518,205.6346,1949.0
2022-01-06 13:05:00,211.68,211.76,211.28,211.37,1593.0,205.6735,205.7512,205.2848,205.3723,1593.0
2022-01-06 13:10:00,211.27,211.27,210.84,210.84,1077.0,205.2751,205.2751,204.8573,204.8573,1077.0
2022-01-06 13:15:00,210.82,210.83,210.29,210.32,2821.0,204.8379,204.8476,204.3229,204.3521,2821.0
2022-01-06 13:20:00,210.47,210.96,210.33,210.96,2900.0,204.4978,204.9739,204.3618,204.9739,2900.0
2022-01-06 13:25:00,210.86,210.94,210.54,210.75,3620.0,204.8768,204.9545,204.5658,204.7699,3620.0
2022-01-06 13:30:00,210.75,210.75,210.5,210.5,4400.0,204.7699,204.7699,204.527,204.527,4400.0
2022-01-06 13:35:00,210.5,210.51,210.27,210.49,2501.0,204.527,204.5367,204.3035,204.5173,2501.0
2022-01-06 13:40:00,210.45,210.52,210.4,210.52,400.0,204.4784,204.5464,204.4298,204.5464,400.0
2022-01-06 13:45:00,210.31,210.51,210.14,210.39,1851.0,204.3424,204.5367,204.1772,204.4201,1851.0
2022-01-06 13:50:00,210.25,210.55,210.2,210.5,1820.0,204.2841,204.5756,204.2355,204.527,1820.0
2022-01-06 13:55:00,210.5,210.64,210.48,210.64,1983.0,204.527,204.663,204.5075,204.663,1983.0
2022-01-06 14:00:00,210.76,210.82,210.65,210.65,1034.0,204.7796,204.8379,204.6727,204.6727,1034.0
2022-01-06 14:05:00,210.69,210.82,210.41,210.6,3481.0,204.7116,204.8379,204.4395,204.6241,3481.0
2022-01-06 14:10:00,210.67,210.79,210.38,210.53,2916.0,204.6921,204.8087,204.4104,204.5561,2916.0
2022-01-06 14:15:00,210.68,210.82,210.68,210.82,600.0,204.7019,204.8379,204.7019,204.8379,600.0
2022-01-06 14:20:00,210.86,210.9,210.7,210.9,1789.0,204.8768,204.9156,204.7213,204.9156,1789.0
2022-01-06 14:25:00,211.01,211.01,210.69,210.74,1314.0,205.0225,205.0225,204.7116,204.7602,1314.0
2022-01-06 14:30:00,210.77,210.79,210.46,210.59,1500.0,204.7893,204.8087,204.4881,204.6144,1500.0
2022-01-06 14:35:00,210.68,210.68,210.53,210.54,1315.0,204.7019,204.7019,204.5561,204.5658,1315.0
2022-01-06 14:40:00,210.59,210.7,210.53,210.65,814.0,204.6144,204.7213,204.5561,204.6727,814.0
2022-01-06 14:45:00,210.73,210.93,210.69,210.79,2010.0,204.7504,204.9448,204.7116,204.8087,2010.0
2022-01-06 14:50:00,210.82,210.85,210.76,210.78,844.0,204.8379,204.867,204.7796,204.799,844.0
2022-01-06 14:55:00,210.78,211.1,210.76,211.09,2200.0,204.799,205.1099,204.7796,205.1002,2200.0
2022-01-06 15:00:00,211.09,211.24,211.02,211.2,5223.0,205.1002,205.246,205.0322,205.2071,5223.0
2022-01-06 15:05:00,211.2,211.36,210.76,210.76,4262.0,205.2071,205.3626,204.7796,204.7796,4262.0
2022-01-06 15:10:00,210.86,210.9,210.66,210.66,1300.0,204.8768,204.9156,204.6824,204.6824,1300.0
2022-01-06 15:15:00,210.66,210.87,210.39,210.39,4324.0,204.6824,204.8865,204.4201,204.4201,4324.0
2022-01-06 15:20:00,210.45,210.46,210.32,210.35,1001.0,204.4784,204.4881,204.3521,204.3812,1001.0
2022-01-06 15:25:00,210.37,210.56,210.23,210.56,2200.0,204.4007,204.5853,204.2646,204.5853,2200.0
2022-01-06 15:30:00,210.57,210.57,210.15,210.41,3005.0,204.595,204.595,204.1869,204.4395,3005.0
2022-01-06 15:35:00,210.47,210.65,210.08,210.38,6032.0,204.4978,204.6727,204.1189,204.4104,6032.0
2022-01-06 15:40:00,210.37,210.52,210.17,210.5,5982.0,204.4007,204.5464,204.2063,204.527,5982.0
2022-01-06 15:45:00,210.48,210.65,210.11,210.27,13177.0,204.5075,204.6727,204.148,204.3035,13177.0
2022-01-06 15:50:00,210.16,210.27,209.81,209.87,12072.0,204.1966,204.3035,203.8566,203.9148,12072.0
2022-01-06 15:55:00,209.87,210.0,209.42,209.9,32841.0,203.9148,204.0412,203.4776,203.944,32841.0
2022-01-07 09:30:00,210.0,211.26,209.76,211.11,8588.0,204.0412,205.2654,203.808,205.1197,8588.0
2022-01-07 09:35:00,211.11,211.13,210.65,210.67,744.0,205.1197,205.1391,204.6727,204.6921,744.0
2022-01-07 09:40:00,210.37,211.19,210.35,211.19,1230.0,204.4007,205.1974,204.3812,205.1974,1230.0
2022-01-07 09:45:00,211.21,211.53,210.89,211.53,5492.0,205.2168,205.5277,204.9059,205.5277,5492.0
2022-01-07 09:50:00,211.17,211.35,211.16,211.34,2390.0,205.178,205.3529,205.1682,205.3431,2390.0
2022-01-07 09:55:00,211.63,211.63,210.68,210.88,7011.0,205.6249,205.6249,204.7019,204.8962,7011.0
2022-01-07 10:00:00,211.3,211.3,210.78,211.24,923.0,205.3043,205.3043,204.799,205.246,923.0
2022-01-07 10:05:00,210.98,210.98,209.98,210.46,3370.0,204.9934,204.9934,204.0217,204.4881,3370.0
2022-01-07 10:10:00,210.4,210.8,210.32,210.74,1954.0,204.4298,204.8185,204.3521,204.7602,1954.0
2022-01-07 10:15:00,209.91,209.91,209.89,209.91,613.0,203.9537,203.9537,203.9343,203.9537,613.0
2022-01-07 10:20:00,209.77,209.78,209.4,209.56,1928.0,203.8177,203.8274,203.4582,203.6136,1928.0
2022-01-07 10:25:00,209.78,210.55,209.56,210.55,2449.0,203.8274,204.5756,203.6136,204.5756,2449.0
2022-01-07 10:30:00,210.34,210.34,210.1,210.11,1200.0,204.3715,204.3715,204.1383,204.148,1200.0
2022-01-07 10:35:00,210.21,210.21,209.86,209.86,1000.0,204.2452,204.2452,203.9051,203.9051,1000.0
2022-01-07 10:40:00,209.62,209.78,209.0,209.0,1800.0,203.6719,203.8274,203.0695,203.0695,1800.0
2022-01-07 10:45:00,209.34,209.34,208.58,208.58,2775.0,203.3999,203.3999,202.6615,202.6615,2775.0
2022-01-07 10:50:00,208.62,208.62,207.72,208.02,4506.0,202.7003,202.7003,201.8259,202.1173,4506.0
2022-01-07 10:55:00,207.84,208.19,207.7,207.92,3158.0,201.9425,202.2825,201.8064,202.0202,3158.0
2022-01-07 11:00:00,207.82,208.14,207.58,207.59,5520.0,201.923,202.2339,201.6898,201.6995,5520.0
2022-01-07 11:05:00,207.44,207.62,207.41,207.41,2892.0,201.5538,201.7287,201.5247,201.5247,2892.0
2022-01-07 11:10:00,207.25,207.3,207.01,207.02,2050.0,201.3692,201.4178,201.136,201.1457,2050.0
2022-01-07 11:15:00,206.65,206.68,206.28,206.28,3369.0,200.7862,200.8154,200.4267,200.4267,3369.0
2022-01-07 11:20:00,206.5,207.16,206.27,207.16,3187.0,200.6405,201.2817,200.417,201.2817,3187.0
2022-01-07 11:25:00,207.18,207.18,207.13,207.14,200.0,201.3012,201.3012,201.2526,201.2623,200.0
2022-01-07 11:30:00,207.28,207.38,206.66,207.06,19833.0,201.3983,201.4955,200.7959,201.1846,19833.0
2022-01-07 11:35:00,207.05,207.44,207.05,207.41,15147.0,201.1749,201.5538,201.1749,201.5247,15147.0
2022-01-07 11:40:00,207.52,208.11,207.41,207.94,8956.0,201.6315,202.2048,201.5247,202.0396,8956.0
2022-01-07 11:45:00,207.88,208.22,207.8,208.22,2590.0,201.9813,202.3117,201.9036,202.3117,2590.0
2022-01-07 11:50:00,208.43,209.02,208.3,208.96,1100.0,202.5157,203.089,202.3894,203.0307,1100.0
2022-01-07 11:55:00,208.89,209.27,208.79,209.27,807.0,202.9627,203.3319,202.8655,203.3319,807.0
2022-01-07 12:00:00,209.22,209.31,208.89,208.99,1303.0,203.2833,203.3707,202.9627,203.0598,1303.0
2022-01-07 12:05:00,209.07,209.24,209.07,209.24,328.0,203.1375,203.3027,203.1375,203.3027,328.0
2022-01-07 12:10:00,209.18,209.18,208.35,208.35,1697.0,203.2444,203.2444,202.438,202.438,1697.0
2022-01-07 12:15:00,208.28,208.49,208.28,208.38,1403.0,202.37,202.574,202.37,202.4671,1403.0
2022-01-07 12:20:00,208.33,208.42,208.21,208.22,1470.0,202.4185,202.506,202.302,202.3117,1470.0
2022-01-07 12:25:00,208.22,208.3,208.15,208.26,3086.0,202.3117,202.3894,202.2437,202.3505,3086.0
2022-01-07 12:30:00,208.2,208.36,208.14,208.18,1640.0,202.2922,202.4477,202.2339,202.2728,1640.0
2022-01-07 12:35:00,208.06,208.06,207.79,207.79,1475.0,202.1562,202.1562,201.8939,201.8939,1475.0
2022-01-07 12:40:00,207.95,207.95,207.17,207.33,3405.0,202.0493,202.0493,201.2915,201.4469,3405.0
2022-01-07 12:45:00,207.17,207.19,206.62,206.81,3826.0,201.2915,201.3109,200.7571,200.9417,3826.0
2022-01-07 12:50:00,206.78,206.79,206.24,206.51,7584.0,200.9125,200.9222,200.3879,200.6502,7584.0
2022-01-07 12:55:00,206.51,207.12,206.51,207.0,3441.0,200.6502,201.2429,200.6502,201.1263,3441.0
2022-01-07 13:00:00,207.0,207.0,206.56,206.58,1777.0,201.1263,201.1263,200.6988,200.7182,1777.0
2022-01-07 13:05:00,206.54,206.56,206.28,206.35,1625.0,200.6793,200.6988,200.4267,200.4947,1625.0
2022-01-07 13:10:00,206.23,206.71,206.23,206.71,2102.0,200.3781,200.8445,200.3781,200.8445,2102.0
2022-01-07 13:15:00,206.59,206.86,206.45,206.86,2147.0,200.7279,200.9903,200.5919,200.9903,2147.0
2022-01-07 13:20:00,206.82,207.06,206.82,207.06,200.0,200.9514,201.1846,200.9514,201.1846,200.0
2022-01-07 13:25:00,207.17,207.52,207.17,207.41,2170.0,201.2915,201.6315,201.2915,201.5247,2170.0
2022-01-07 13:30:00,207.41,207.86,207.41,207.86,1242.0,201.5247,201.9619,201.5247,201.9619,1242.0
2022-01-07 13:35:00,207.82,207.82,207.11,207.27,5407.0,201.923,201.923,201.2332,201.3886,5407.0
2022-01-07 13:40:00,207.37,207.7,207.37,207.7,601.0,201.4858,201.8064,201.4858,201.8064,601.0
2022-01-07 13:45:00,207.68,207.71,207.29,207.29,1666.0,201.787,201.8161,201.4081,201.4081,1666.0
2022-01-07 13:50:00,207.43,207.75,207.43,207.69,1723.0,201.5441,201.855,201.5441,201.7967,1723.0
2022-01-07 13:55:00,207.63,207.66,207.52,207.65,1978.0,201.7384,201.7676,201.6315,201.7578,1978.0
2022-01-07 14:00:00,207.58,208.47,207.58,208.33,10847.0,201.6898,202.5546,201.6898,202.4185,10847.0
2022-01-07 14:05:00,208.16,208.37,208.16,208.37,600.0,202.2534,202.4574,202.2534,202.4574,600.0
2022-01-07 14:10:00,208.23,208.23,208.18,208.2,1451.0,202.3214,202.3214,202.2728,202.2922,1451.0
2022-01-07 14:15:00,208.28,208.7,208.27,208.7,1693.0,202.37,202.778,202.3602,202.778,1693.0
2022-01-07 14:20:00,208.71,208.92,208.58,208.92,3743.0,202.7878,202.9918,202.6615,202.9918,3743.0
2022-01-07 14:25:00,209.0,209.08,208.83,208.89,1546.0,203.0695,203.1473,202.9044,202.9627,1546.0
2022-01-07 14:30:00,208.73,208.73,208.46,208.51,740.0,202.8072,202.8072,202.5449,202.5934,740.0
2022-01-07 14:35:00,208.4,208.67,208.4,208.65,1122.0,202.4866,202.7489,202.4866,202.7295,1122.0
2022-01-07 14:40:00,208.52,209.02,208.52,209.02,3054.0,202.6032,203.089,202.6032,203.089,3054.0
2022-01-07 14:45:00,209.17,209.19,208.9,208.92,1228.0,203.2347,203.2541,202.9724,202.9918,1228.0
2022-01-07 14:50:00,208.85,208.96,208.69,208.96,1570.0,202.9238,203.0307,202.7683,203.0307,1570.0
2022-01-07 14:55:00,208.88,208.88,208.69,208.69,300.0,202.9529,202.9529,202.7683,202.7683,300.0
2022-01-07 15:00:00,208.79,208.81,208.63,208.63,1777.0,202.8655,202.8849,202.71,202.71,1777.0
2022-01-07 15:05:00,208.81,208.98,208.75,208.86,1603.0,202.8849,203.0501,202.8266,202.9335,1603.0
2022-01-07 15:10:00,208.77,208.77,208.61,208.66,1500.0,202.8461,202.8461,202.6906,202.7392,1500.0
2022-01-07 15:15:00,208.61,208.74,208.02,208.15,6000.0,202.6906,202.8169,202.1173,202.2437,6000.0
2022-01-07 15:20:00,208.17,208.35,208.13,208.26,1883.0,202.2631,202.438,202.2242,202.3505,1883.0
2022-01-07 15:25:00,208.24,208.57,208.13,208.43,3421.0,202.3311,202.6517,202.2242,202.5157,3421.0
2022-01-07 15:30:00,208.39,208.85,208.35,208.85,5893.0,202.4768,202.9238,202.438,202.9238,5893.0
2022-01-07 15:35:00,208.83,209.03,208.67,208.92,12043.0,202.9044,203.0987,202.7489,202.9918,12043.0
2022-01-07 15:40:00,208.91,209.66,208.91,209.24,18490.0,202.9821,203.7108,202.9821,203.3027,18490.0
2022-01-07 15:45:00,209.16,209.47,209.06,209.35,15016.0,203.225,203.5262,203.1278,203.4096,15016.0
2022-01-07 15:50:00,209.23,209.37,208.16,208.16,14125.0,203.293,203.429,202.2534,202.2534,14125.0
2022-01-07 15:55:00,208.1,208.17,207.72,207.93,45524.0,202.1951,202.2631,201.8259,202.0299,45524.0
2022-01-10 09:30:00,207.39,207.39,206.21,206.38,9029.0,201.5052,201.5052,200.3587,200.5239,9029.0
2022-01-10 09:35:00,206.18,206.18,205.01,205.92,2645.0,200.3296,200.3296,199.1928,200.0769,2645.0
2022-01-10 09:40:00,205.9,205.9,204.52,204.52,3104.0,200.0575,200.0575,198.7167,198.7167,3104.0
2022-01-10 09:45:00,204.72,204.77,203.25,203.25,10728.0,198.911,198.9596,197.4827,197.4827,10728.0
2022-01-10 09:50:00,203.25,204.1,202.83,203.29,4637.0,197.4827,198.3086,197.0746,197.5216,4637.0
2022-01-10 09:55:00,202.93,203.04,202.51,202.51,4693.0,197.1718,197.2787,196.7637,196.7637,4693.0
2022-01-10 10:00:00,202.66,202.87,201.88,201.99,6511.0,196.9094,197.1135,196.1516,196.2584,6511.0
2022-01-10 10:05:00,201.74,203.32,201.74,203.06,5172.0,196.0155,197.5507,196.0155,197.2981,5172.0
2022-01-10 10:10:00,202.68,202.69,201.1,201.53,3261.0,196.9289,196.9386,195.3937,195.8115,3261.0
2022-01-10 10:15:00,201.69,201.71,201.1,201.34,3020.0,195.967,195.9864,195.3937,195.6269,3020.0
2022-01-10 10:20:00,201.36,201.42,201.0,201.17,5068.0,195.6463,195.7046,195.2965,195.4617,5068.0
2022-01-10 10:25:00,201.03,201.03,199.5,199.8,30545.0,195.3257,195.3257,193.8391,194.1306,30545.0
2022-01-10 10:30:00,199.58,200.79,199.57,200.47,5856.0,193.9168,195.0925,193.9071,194.7816,5856.0
2022-01-10 10:35:00,200.53,200.61,199.9,199.91,5227.0,194.8399,194.9176,194.2278,194.2375,5227.0
2022-01-10 10:40:00,200.03,200.04,199.0,199.29,10369.0,194.3541,194.3638,193.3533,193.6351,10369.0
2022-01-10 10:45:00,199.16,199.55,199.06,199.25,3379.0,193.5087,193.8877,193.4116,193.5962,3379.0
2022-01-10 10:50:00,199.41,200.34,199.41,200.02,4293.0,193.7517,194.6553,193.7517,194.3443,4293.0
2022-01-10 10:55:00,199.82,200.24,199.45,199.84,3049.0,194.15,194.5581,193.7905,194.1695,3049.0
2022-01-10 11:00:00,199.5,199.84,199.39,199.43,3530.0,193.8391,194.1695,193.7322,193.7711,3530.0
2022-01-10 11:05:00,199.69,200.08,199.4,199.97,2727.0,194.0237,194.4026,193.7419,194.2958,2727.0
2022-01-10 11:10:00,200.0,201.27,200.0,201.07,8400.0,194.3249,195.5589,194.3249,195.3646,8400.0
2022-01-10 11:15:00,201.18,201.69,201.15,201.65,5927.0,195.4714,195.967,195.4423,195.9281,5927.0
2022-01-10 11:20:00,201.65,201.96,201.58,201.94,3307.0,195.9281,196.2293,195.8601,196.2099,3307.0
2022-01-10 11:25:00,201.78,202.2,201.78,202.2,1782.0,196.0544,196.4625,196.0544,196.4625,1782.0
2022-01-10 11:30:00,202.21,202.32,201.94,201.97,2050.0,196.4722,196.5791,196.2099,196.239,2050.0
2022-01-10 11:35:00,201.79,201.98,201.58,201.58,3133.0,196.0641,196.2487,195.8601,195.8601,3133.0
2022-01-10 11:40:00,201.74,201.85,201.58,201.74,3614.0,196.0155,196.1224,195.8601,196.0155,3614.0
2022-01-10 11:45:00,201.71,201.77,201.56,201.76,1498.0,195.9864,196.0447,195.8406,196.035,1498.0
2022-01-10 11:50:00,201.73,201.73,201.59,201.62,4468.0,196.0058,196.0058,195.8698,195.8989,4468.0
2022-01-10 11:55:00,201.52,201.53,201.21,201.53,2705.0,195.8018,195.8115,195.5006,195.8115,2705.0
2022-01-10 12:00:00,201.54,201.61,200.8,200.8,4231.0,195.8212,195.8892,195.1022,195.1022,4231.0
2022-01-10 12:05:00,200.8,200.8,200.63,200.71,2057.0,195.1022,195.1022,194.937,195.0148,2057.0
2022-01-10 12:10:00,200.73,201.24,200.73,201.05,3248.0,195.0342,195.5297,195.0342,195.3451,3248.0
2022-01-10 12:15:00,201.05,201.13,200.89,201.06,4381.0,195.3451,195.4229,195.1897,195.3548,4381.0
2022-01-10 12:20:00,201.16,201.16,200.85,200.93,1181.0,195.452,195.452,195.1508,195.2285,1181.0
2022-01-10 12:25:00,200.93,201.11,200.87,201.11,1100.0,195.2285,195.4034,195.1702,195.4034,1100.0
2022-01-10 12:30:00,200.92,200.94,200.64,200.81,1072.0,195.2188,195.2382,194.9468,195.1119,1072.0
2022-01-10 12:35:00,200.84,200.98,200.74,200.81,1100.0,195.1411,195.2771,195.0439,195.1119,1100.0
2022-01-10 12:40:00,200.56,201.01,200.54,200.66,8684.0,194.869,195.3063,194.8496,194.9662,8684.0
2022-01-10 12:45:00,200.64,200.73,200.17,200.18,4451.0,194.9468,195.0342,194.4901,194.4998,4451.0
2022-01-10 12:50:00,200.23,200.74,200.23,200.65,2843.0,194.5484,195.0439,194.5484,194.9565,2843.0
2022-01-10 12:55:00,200.63,200.75,200.45,200.45,2900.0,194.937,195.0536,194.7621,194.7621,2900.0
2022-01-10 13:00:00,200.48,200.48,200.21,200.29,6000.0,194.7913,194.7913,194.529,194.6067,6000.0
2022-01-10 13:05:00,200.24,200.35,200.19,200.26,2700.0,194.5581,194.665,194.5095,194.5775,2700.0
2022-01-10 13:10:00,200.25,200.4,200.22,200.28,2700.0,194.5678,194.7136,194.5387,194.597,2700.0
2022-01-10 13:15:00,200.32,200.35,199.63,200.21,14578.0,194.6358,194.665,193.9654,194.529,14578.0
2022-01-10 13:20:00,200.18,200.35,199.9,200.35,11727.0,194.4998,194.665,194.2278,194.665,11727.0
2022-01-10 13:25:00,200.21,200.4,200.07,200.08,2700.0,194.529,194.7136,194.3929,194.4026,2700.0
2022-01-10 13:30:00,200.0,200.2,199.96,199.97,1417.0,194.3249,194.5192,194.286,194.2958,1417.0
2022-01-10 13:35:00,200.03,200.12,199.83,199.83,3204.0,194.3541,194.4415,194.1597,194.1597,3204.0
2022-01-10 13:40:00,199.86,200.11,199.8,200.11,2549.0,194.1889,194.4318,194.1306,194.4318,2549.0
2022-01-10 13:45:00,200.1,200.26,199.96,200.26,2344.0,194.4221,194.5775,194.286,194.5775,2344.0
2022-01-10 13:50:00,200.28,200.64,200.17,200.54,5330.0,194.597,194.9468,194.4901,194.8496,5330.0
2022-01-10 13:55:00,200.56,200.58,200.23,200.49,5984.0,194.869,194.8885,194.5484,194.801,5984.0
2022-01-10 14:00:00,200.53,200.59,200.39,200.43,1501.0,194.8399,194.8982,194.7038,194.7427,1501.0
2022-01-10 14:05:00,200.5,200.65,200.34,200.39,5697.0,194.8107,194.9565,194.6553,194.7038,5697.0
2022-01-10 14:10:00,200.37,200.48,200.26,200.47,2738.0,194.6844,194.7913,194.5775,194.7816,2738.0
2022-01-10 14:15:00,200.47,200.53,200.16,200.16,2175.0,194.7816,194.8399,194.4804,194.4804,2175.0
2022-01-10 14:20:00,200.06,200.44,200.06,200.24,2908.0,194.3832,194.7524,194.3832,194.5581,2908.0
2022-01-10 14:25:00,200.24,200.3,200.02,200.12,1768.0,194.5581,194.6164,194.3443,194.4415,1768.0
2022-01-10 14:30:00,200.15,200.41,200.06,200.31,3986.0,194.4707,194.7233,194.3832,194.6261,3986.0
2022-01-10 14:35:00,200.41,200.81,200.41,200.7,8362.0,194.7233,195.1119,194.7233,195.0051,8362.0
2022-01-10 14:40:00,200.7,200.7,200.31,200.32,4975.0,195.0051,195.0051,194.6261,194.6358,4975.0
2022-01-10 14:45:00,200.43,200.43,200.1,200.18,2670.0,194.7427,194.7427,194.4221,194.4998,2670.0
2022-01-10 14:50:00,200.0,200.0,199.41,199.5,5471.0,194.3249,194.3249,193.7517,193.8391,5471.0
2022-01-10 14:55:00,199.5,199.84,199.46,199.65,14053.0,193.8391,194.1695,193.8002,193.9848,14053.0
2022-01-10 15:00:00,199.64,199.8,199.49,199.68,5544.0,193.9751,194.1306,193.8294,194.014,5544.0
2022-01-10 15:05:00,199.67,199.72,199.16,199.41,5835.0,194.0043,194.0529,193.5087,193.7517,5835.0
2022-01-10 15:10:00,199.42,199.81,199.03,199.03,6701.0,193.7614,194.1403,193.3824,193.3824,6701.0
2022-01-10 15:15:00,199.13,199.38,199.0,199.09,4820.0,193.4796,193.7225,193.3533,193.4407,4820.0
2022-01-10 15:20:00,199.13,199.34,199.1,199.31,2486.0,193.4796,193.6836,193.4505,193.6545,2486.0
2022-01-10 15:25:00,199.35,199.46,199.31,199.38,3310.0,193.6934,193.8002,193.6545,193.7225,3310.0
2022-01-10 15:30:00,199.36,199.44,199.14,199.29,5447.0,193.7031,193.7808,193.4893,193.6351,5447.0
2022-01-10 15:35:00,199.29,199.34,198.96,199.08,8397.0,193.6351,193.6836,193.3144,193.431,8397.0
2022-01-10 15:40:00,199.09,199.33,198.75,199.03,17377.0,193.4407,193.6739,193.1104,193.3824,17377.0
2022-01-10 15:45:00,199.0,199.41,198.92,199.38,28628.0,193.3533,193.7517,193.2756,193.7225,28628.0
2022-01-10 15:50:00,199.54,200.08,199.4,200.08,21031.0,193.878,194.4026,193.7419,194.4026,21031.0
2022-01-10 15:55:00,200.04,200.13,199.71,200.12,53173.0,194.3638,194.4512,194.0431,194.4415,53173.0
2022-01-11 09:30:00,200.05,200.58,198.0,198.0,13661.0,194.3735,194.8885,192.3817,192.3817,13661.0
2022-01-11 09:35:00,197.95,198.75,197.8,197.83,4528.0,192.3331,193.1104,192.1873,192.2165,4528.0
2022-01-11 09:40:00,197.47,197.86,196.56,196.94,11258.0,191.8667,192.2456,190.9825,191.3517,11258.0
2022-01-11 09:45:00,196.94,196.94,196.13,196.68,12376.0,191.3517,191.3517,190.5647,191.0991,12376.0
2022-01-11 09:50:00,196.59,196.97,196.22,196.32,5396.0,191.0117,191.3809,190.6522,190.7493,5396.0
2022-01-11 09:55:00,196.08,196.85,195.92,196.83,3000.0,190.5161,191.2643,190.3607,191.2449,3000.0
2022-01-11 10:00:00,196.68,196.68,196.07,196.31,5421.0,191.0991,191.0991,190.5064,190.7396,5421.0
2022-01-11 10:05:00,196.24,196.97,195.87,196.93,38789.0,190.6716,191.3809,190.3121,191.342,38789.0
2022-01-11 10:10:00,196.94,197.8,196.58,197.67,27572.0,191.3517,192.1873,191.002,192.061,27572.0
2022-01-11 10:15:00,197.73,198.59,197.69,198.44,3683.0,192.1193,192.9549,192.0805,192.8092,3683.0
2022-01-11 10:20:00,198.62,199.09,198.62,199.09,971.0,192.9841,193.4407,192.9841,193.4407,971.0
2022-01-11 10:25:00,199.12,199.23,198.57,198.57,3421.0,193.4699,193.5768,192.9355,192.9355,3421.0
2022-01-11 10:30:00,198.57,198.57,197.89,198.0,1413.0,192.9355,192.9355,192.2748,192.3817,1413.0
2022-01-11 10:35:00,198.06,198.28,198.06,198.28,1500.0,192.44,192.6537,192.44,192.6537,1500.0
2022-01-11 10:40:00,198.31,198.31,197.74,197.84,2967.0,192.6829,192.6829,192.129,192.2262,2967.0
2022-01-11 10:45:00,197.72,197.83,197.57,197.6,3700.0,192.1096,192.2165,191.9639,191.993,3700.0
2022-01-11 10:50:00,197.71,197.81,197.58,197.8,2542.0,192.0999,192.1971,191.9736,192.1873,2542.0
2022-01-11 10:55:00,197.79,197.97,197.72,197.94,4100.0,192.1776,192.3525,192.1096,192.3234,4100.0
2022-01-11 11:00:00,197.98,198.44,197.88,198.05,4681.0,192.3622,192.8092,192.2651,192.4302,4681.0
2022-01-11 11:05:00,198.2,198.35,197.88,197.9,5317.0,192.576,192.7217,192.2651,192.2845,5317.0
2022-01-11 11:10:00,198.0,198.35,197.97,198.1,4335.0,192.3817,192.7217,192.3525,192.4788,4335.0
2022-01-11 11:15:00,198.2,198.34,198.0,198.16,3719.0,192.576,192.712,192.3817,192.5371,3719.0
2022-01-11 11:20:00,198.28,198.71,198.13,198.41,4843.0,192.6537,193.0715,192.508,192.78,4843.0
2022-01-11 11:25:00,198.42,198.42,198.24,198.29,2705.0,192.7897,192.7897,192.6149,192.6634,2705.0
2022-01-11 11:30:00,198.36,198.51,198.14,198.38,4350.0,192.7315,192.8772,192.5177,192.7509,4350.0
2022-01-11 11:35:00,198.48,198.69,198.42,198.45,6115.0,192.848,193.0521,192.7897,192.8189,6115.0
2022-01-11 11:40:00,198.55,199.15,198.53,199.14,2659.0,192.9161,193.499,192.8966,193.4893,2659.0
2022-01-11 11:45:00,199.28,199.37,199.21,199.25,1866.0,193.6253,193.7128,193.5573,193.5962,1866.0
2022-01-11 11:50:00,199.39,199.45,198.93,199.04,2461.0,193.7322,193.7905,193.2853,193.3922,2461.0
2022-01-11 11:55:00,199.04,199.07,198.86,198.86,3533.0,193.3922,193.4213,193.2173,193.2173,3533.0
2022-01-11 12:00:00,198.64,199.03,198.48,199.02,10126.0,193.0035,193.3824,192.848,193.3727,10126.0
2022-01-11 12:05:00,199.02,199.16,198.94,199.04,3918.0,193.3727,193.5087,193.295,193.3922,3918.0
2022-01-11 12:10:00,199.0,199.12,198.7,199.12,4517.0,193.3533,193.4699,193.0618,193.4699,4517.0
2022-01-11 12:15:00,199.07,199.12,198.83,198.83,4821.0,193.4213,193.4699,193.1881,193.1881,4821.0
2022-01-11 12:20:00,198.92,199.05,198.83,198.92,4252.0,193.2756,193.4019,193.1881,193.2756,4252.0
2022-01-11 12:25:00,198.95,199.0,198.8,198.83,4613.0,193.3047,193.3533,193.159,193.1881,4613.0
2022-01-11 12:30:00,198.75,198.85,198.65,198.66,6077.0,193.1104,193.2075,193.0132,193.0229,6077.0
2022-01-11 12:35:00,198.6,198.6,198.36,198.47,6092.0,192.9646,192.9646,192.7315,192.8383,6092.0
2022-01-11 12:40:00,198.49,198.72,198.43,198.59,4539.0,192.8578,193.0812,192.7995,192.9549,4539.0
2022-01-11 12:45:00,198.59,198.64,198.37,198.38,6550.0,192.9549,193.0035,192.7412,192.7509,6550.0
2022-01-11 12:50:00,198.38,198.8,198.38,198.73,10971.0,192.7509,193.159,192.7509,193.091,10971.0
2022-01-11 12:55:00,198.73,198.99,198.53,198.84,4054.0,193.091,193.3436,192.8966,193.1978,4054.0
2022-01-11 13:00:00,198.8,198.8,198.47,198.73,5195.0,193.159,193.159,192.8383,193.091,5195.0
2022-01-11 13:05:00,198.91,198.91,198.56,198.56,5184.0,193.2658,193.2658,192.9258,192.9258,5184.0
2022-01-11 13:10:00,198.62,198.75,198.55,198.74,3601.0,192.9841,193.1104,192.9161,193.1007,3601.0
2022-01-11 13:15:00,198.74,199.22,198.73,199.08,4007.0,193.1007,193.567,193.091,193.431,4007.0
2022-01-11 13:20:00,199.14,199.38,198.87,199.33,4627.0,193.4893,193.7225,193.227,193.6739,4627.0
2022-01-11 13:25:00,199.33,199.37,199.08,199.08,5353.0,193.6739,193.7128,193.431,193.431,5353.0
2022-01-11 13:30:00,199.12,199.28,199.03,199.25,3024.0,193.4699,193.6253,193.3824,193.5962,3024.0
2022-01-11 13:35:00,199.28,199.61,199.28,199.53,2344.0,193.6253,193.946,193.6253,193.8683,2344.0
2022-01-11 13:40:00,199.44,199.44,199.16,199.24,2816.0,193.7808,193.7808,193.5087,193.5865,2816.0
2022-01-11 13:45:00,199.17,199.23,199.0,199.01,5451.0,193.5185,193.5768,193.3533,193.363,5451.0
2022-01-11 13:50:00,198.96,199.29,198.96,199.25,2375.0,193.3144,193.6351,193.3144,193.5962,2375.0
2022-01-11 13:55:00,199.25,199.57,199.25,199.43,5394.0,193.5962,193.9071,193.5962,193.7711,5394.0
2022-01-11 14:00:00,199.43,199.55,199.42,199.55,2338.0,193.7711,193.8877,193.7614,193.8877,2338.0
2022-01-11 14:05:00,199.59,199.6,199.13,199.19,6602.0,193.9265,193.9363,193.4796,193.5379,6602.0
2022-01-11 14:10:00,199.15,199.18,199.07,199.12,3439.0,193.499,193.5282,193.4213,193.4699,3439.0
2022-01-11 14:15:00,199.12,199.25,199.1,199.25,5892.0,193.4699,193.5962,193.4505,193.5962,5892.0
2022-01-11 14:20:00,199.25,199.25,199.16,199.21,1430.0,193.5962,193.5962,193.5087,193.5573,1430.0
2022-01-11 14:25:00,199.23,199.36,199.14,199.14,7187.0,193.5768,193.7031,193.4893,193.4893,7187.0
2022-01-11 14:30:00,199.1,199.29,199.09,199.09,5803.0,193.4505,193.6351,193.4407,193.4407,5803.0
2022-01-11 14:35:00,199.06,199.27,199.0,199.27,4244.0,193.4116,193.6156,193.3533,193.6156,4244.0
2022-01-11 14:40:00,199.32,199.32,199.21,199.3,6648.0,193.6642,193.6642,193.5573,193.6448,6648.0
2022-01-11 14:45:00,199.28,199.29,199.2,199.22,5299.0,193.6253,193.6351,193.5476,193.567,5299.0
2022-01-11 14:50:00,199.21,199.24,199.13,199.14,8680.0,193.5573,193.5865,193.4796,193.4893,8680.0
2022-01-11 14:55:00,199.15,199.42,199.15,199.28,21308.0,193.499,193.7614,193.499,193.6253,21308.0
2022-01-11 15:00:00,199.28,199.43,199.19,199.43,3100.0,193.6253,193.7711,193.5379,193.7711,3100.0
2022-01-11 15:05:00,199.48,199.5,199.34,199.38,5033.0,193.8197,193.8391,193.6836,193.7225,5033.0
2022-01-11 15:10:00,199.43,199.5,199.4,199.47,8791.0,193.7711,193.8391,193.7419,193.81,8791.0
2022-01-11 15:15:00,199.47,199.58,199.4,199.41,26029.0,193.81,193.9168,193.7419,193.7517,26029.0
2022-01-11 15:20:00,199.44,199.64,199.44,199.46,16762.0,193.7808,193.9751,193.7808,193.8002,16762.0
2022-01-11 15:25:00,199.48,199.51,199.25,199.27,10057.0,193.8197,193.8488,193.5962,193.6156,10057.0
2022-01-11 15:30:00,199.3,199.38,199.24,199.34,9514.0,193.6448,193.7225,193.5865,193.6836,9514.0
2022-01-11 15:35:00,199.34,199.42,199.26,199.35,10125.0,193.6836,193.7614,193.6059,193.6934,10125.0
2022-01-11 15:40:00,199.35,199.59,199.3,199.59,7821.0,193.6934,193.9265,193.6448,193.9265,7821.0
2022-01-11 15:45:00,199.54,199.87,199.54,199.63,11201.0,193.878,194.1986,193.878,193.9654,11201.0
2022-01-11 15:50:00,199.66,199.77,199.38,199.74,15818.0,193.9946,194.1014,193.7225,194.0723,15818.0
2022-01-11 15:55:00,199.75,200.6,199.75,200.44,62093.0,194.082,194.9079,194.082,194.7524,62093.0
2022-01-12 09:30:00,201.74,202.79,201.26,202.08,11124.0,196.0155,197.0357,195.5492,196.3459,11124.0
2022-01-12 09:35:00,201.78,201.78,200.86,201.08,2800.0,196.0544,196.0544,195.1605,195.3743,2800.0
2022-01-12 09:40:00,201.31,201.44,201.0,201.17,3507.0,195.5977,195.7241,195.2965,195.4617,3507.0
2022-01-12 09:45:00,201.06,201.85,201.06,201.85,27431.0,195.3548,196.1224,195.3548,196.1224,27431.0
2022-01-12 09:50:00,201.85,202.24,201.37,201.98,4042.0,196.1224,196.5014,195.656,196.2487,4042.0
2022-01-12 09:55:00,202.04,202.19,201.85,202.04,1915.0,196.307,196.4528,196.1224,196.307,1915.0
2022-01-12 10:00:00,202.42,202.42,201.71,202.11,14511.0,196.6762,196.6762,195.9864,196.375,14511.0
2022-01-12 10:05:00,202.13,202.19,201.58,201.7,4454.0,196.3945,196.4528,195.8601,195.9767,4454.0
2022-01-12 10:10:00,201.75,202.18,201.71,201.9,20094.0,196.0253,196.4431,195.9864,196.171,20094.0
2022-01-12 10:15:00,201.94,202.17,201.81,201.98,11993.0,196.2099,196.4333,196.0836,196.2487,11993.0
2022-01-12 10:20:00,202.07,202.51,202.03,202.03,13393.0,196.3362,196.7637,196.2973,196.2973,13393.0
2022-01-12 10:25:00,202.07,202.1,201.65,201.65,1977.0,196.3362,196.3653,195.9281,195.9281,1977.0
2022-01-12 10:30:00,201.58,201.63,201.03,201.03,4795.0,195.8601,195.9087,195.3257,195.3257,4795.0
2022-01-12 10:35:00,201.24,201.25,200.93,200.93,1283.0,195.5297,195.5394,195.2285,195.2285,1283.0
2022-01-12 10:40:00,200.98,201.1,200.58,200.8,2530.0,195.2771,195.3937,194.8885,195.1022,2530.0
2022-01-12 10:45:00,200.64,201.1,200.64,200.85,1550.0,194.9468,195.3937,194.9468,195.1508,1550.0
2022-01-12 10:50:00,200.9,201.77,200.9,201.74,5507.0,195.1994,196.0447,195.1994,196.0155,5507.0
2022-01-12 10:55:00,201.59,201.8,201.18,201.18,5350.0,195.8698,196.0738,195.4714,195.4714,5350.0
2022-01-12 11:00:00,201.17,201.38,200.9,200.92,2322.0,195.4617,195.6658,195.1994,195.2188,2322.0
2022-01-12 11:05:00,200.93,200.93,200.12,200.51,7684.0,195.2285,195.2285,194.4415,194.8204,7684.0
2022-01-12 11:10:00,200.53,200.67,200.35,200.42,2775.0,194.8399,194.9759,194.665,194.733,2775.0
2022-01-12 11:15:00,200.33,200.33,199.76,199.8,8743.0,194.6456,194.6456,194.0917,194.1306,8743.0
2022-01-12 11:20:00,199.8,200.09,199.71,200.09,4084.0,194.1306,194.4124,194.0431,194.4124,4084.0
2022-01-12 11:25:00,200.19,200.72,200.09,200.46,3000.0,194.5095,195.0245,194.4124,194.7719,3000.0
2022-01-12 11:30:00,200.6,200.6,200.39,200.49,1687.0,194.9079,194.9079,194.7038,194.801,1687.0
2022-01-12 11:35:00,200.53,200.61,200.28,200.32,5395.0,194.8399,194.9176,194.597,194.6358,5395.0
2022-01-12 11:40:00,200.33,200.82,200.33,200.65,4477.0,194.6456,195.1216,194.6456,194.9565,4477.0
2022-01-12 11:45:00,200.56,200.74,200.56,200.64,1785.0,194.869,195.0439,194.869,194.9468,1785.0
2022-01-12 11:50:00,200.64,200.9,200.63,200.78,1400.0,194.9468,195.1994,194.937,195.0828,1400.0
2022-01-12 11:55:00,200.85,200.89,200.64,200.89,3030.0,195.1508,195.1897,194.9468,195.1897,3030.0
2022-01-12 12:00:00,200.92,201.08,200.92,201.03,1201.0,195.2188,195.3743,195.2188,195.3257,1201.0
2022-01-12 12:05:00,200.97,201.24,200.93,201.12,3722.0,195.2674,195.5297,195.2285,195.4131,3722.0
2022-01-12 12:10:00,201.12,201.29,201.04,201.22,6327.0,195.4131,195.5783,195.3354,195.5103,6327.0
2022-01-12 12:15:00,201.11,201.4,201.11,201.24,7011.0,195.4034,195.6852,195.4034,195.5297,7011.0
2022-01-12 12:20:00,201.24,201.58,201.24,201.58,1325.0,195.5297,195.8601,195.5297,195.8601,1325.0
2022-01-12 12:25:00,201.66,201.66,201.37,201.4,18352.0,195.9378,195.9378,195.656,195.6852,18352.0
2022-01-12 12:30:00,201.49,201.73,201.4,201.42,5706.0,195.7726,196.0058,195.6852,195.7046,5706.0
2022-01-12 12:35:00,201.43,201.49,201.26,201.33,2713.0,195.7143,195.7726,195.5492,195.6172,2713.0
2022-01-12 12:40:00,201.39,201.55,201.39,201.41,2226.0,195.6755,195.8309,195.6755,195.6949,2226.0
2022-01-12 12:45:00,201.3,201.63,201.3,201.34,4546.0,195.588,195.9087,195.588,195.6269,4546.0
2022-01-12 12:50:00,201.39,201.62,201.32,201.48,9414.0,195.6755,195.8989,195.6075,195.7629,9414.0
2022-01-12 12:55:00,201.42,201.59,201.41,201.49,3089.0,195.7046,195.8698,195.6949,195.7726,3089.0
2022-01-12 13:00:00,201.46,201.46,201.11,201.19,3637.0,195.7435,195.7435,195.4034,195.4811,3637.0
2022-01-12 13:05:00,201.22,201.29,201.18,201.28,1801.0,195.5103,195.5783,195.4714,195.5686,1801.0
2022-01-12 13:10:00,201.28,201.28,201.07,201.19,1897.0,195.5686,195.5686,195.3646,195.4811,1897.0
2022-01-12 13:15:00,201.19,201.35,201.13,201.35,2100.0,195.4811,195.6366,195.4229,195.6366,2100.0
2022-01-12 13:20:00,201.35,201.45,201.3,201.45,2432.0,195.6366,195.7338,195.588,195.7338,2432.0
2022-01-12 13:25:00,201.4,201.69,201.38,201.47,17626.0,195.6852,195.967,195.6658,195.7532,17626.0
2022-01-12 13:30:00,201.5,202.24,201.38,202.19,31676.0,195.7824,196.5014,195.6658,196.4528,31676.0
2022-01-12 13:35:00,202.12,202.56,202.09,202.39,4049.0,196.3848,196.8123,196.3556,196.6471,4049.0
2022-01-12 13:40:00,202.52,202.9,202.45,202.9,8452.0,196.7734,197.1426,196.7054,197.1426,8452.0
2022-01-12 13:45:00,202.83,202.9,202.76,202.87,1995.0,197.0746,197.1426,197.0066,197.1135,1995.0
2022-01-12 13:50:00,202.86,203.03,202.65,202.83,6006.0,197.1038,197.2689,196.8997,197.0746,6006.0
2022-01-12 13:55:00,202.81,202.85,202.73,202.73,1076.0,197.0552,197.094,196.9774,196.9774,1076.0
2022-01-12 14:00:00,202.63,202.63,202.19,202.22,5144.0,196.8803,196.8803,196.4528,196.4819,5144.0
2022-01-12 14:05:00,202.51,202.59,202.43,202.59,2100.0,196.7637,196.8414,196.686,196.8414,2100.0
2022-01-12 14:10:00,202.52,202.83,202.52,202.79,3150.0,196.7734,197.0746,196.7734,197.0357,3150.0
2022-01-12 14:15:00,202.84,203.19,202.83,203.14,2468.0,197.0843,197.4244,197.0746,197.3758,2468.0
2022-01-12 14:20:00,203.17,203.36,203.13,203.32,2681.0,197.405,197.5896,197.3661,197.5507,2681.0
2022-01-12 14:25:00,203.4,203.5,203.39,203.49,4340.0,197.6284,197.7256,197.6187,197.7159,4340.0
2022-01-12 14:30:00,203.51,203.66,203.37,203.41,5318.0,197.7353,197.8811,197.5993,197.6382,5318.0
2022-01-12 14:35:00,203.38,203.48,203.38,203.48,1102.0,197.609,197.7062,197.609,197.7062,1102.0
2022-01-12 14:40:00,203.49,203.53,203.32,203.45,3093.0,197.7159,197.7547,197.5507,197.677,3093.0
2022-01-12 14:45:00,203.47,203.71,203.45,203.65,1649.0,197.6965,197.9296,197.677,197.8713,1649.0
2022-01-12 14:50:00,203.75,203.75,203.44,203.44,3730.0,197.9685,197.9685,197.6673,197.6673,3730.0
2022-01-12 14:55:00,203.35,203.51,202.97,203.0,14176.0,197.5799,197.7353,197.2106,197.2398,14176.0
2022-01-12 15:00:00,202.88,203.03,202.66,202.77,1845.0,197.1232,197.2689,196.9094,197.0163,1845.0
2022-01-12 15:05:00,202.77,202.77,202.64,202.64,2402.0,197.0163,197.0163,196.89,196.89,2402.0
2022-01-12 15:10:00,202.75,202.89,202.71,202.89,5521.0,196.9969,197.1329,196.958,197.1329,5521.0
2022-01-12 15:15:00,202.87,202.99,202.78,202.86,7739.0,197.1135,197.2301,197.026,197.1038,7739.0
2022-01-12 15:20:00,202.82,202.92,202.65,202.66,4827.0,197.0649,197.1621,196.8997,196.9094,4827.0
2022-01-12 15:25:00,202.65,202.88,202.6,202.78,6948.0,196.8997,197.1232,196.8511,197.026,6948.0
2022-01-12 15:30:00,202.63,202.85,202.45,202.5,6964.0,196.8803,197.094,196.7054,196.754,6964.0
2022-01-12 15:35:00,202.53,202.71,202.47,202.6,5214.0,196.7831,196.958,196.7248,196.8511,5214.0
2022-01-12 15:40:00,202.7,202.88,202.63,202.84,9154.0,196.9483,197.1232,196.8803,197.0843,9154.0
2022-01-12 15:45:00,202.86,203.07,202.74,202.83,24616.0,197.1038,197.3078,196.9872,197.0746,24616.0
2022-01-12 15:50:00,202.77,203.09,202.77,202.99,30807.0,197.0163,197.3272,197.0163,197.2301,30807.0
2022-01-12 15:55:00,203.0,203.12,202.65,202.88,67397.0,197.2398,197.3564,196.8997,197.1232,67397.0
2022-01-13 09:30:00,202.78,202.88,202.78,202.79,7084.0,197.026,197.1232,197.026,197.0357,7084.0
2022-01-13 09:35:00,202.32,203.89,202.3,203.89,1300.0,196.5791,198.1045,196.5597,198.1045,1300.0
2022-01-13 09:40:00,203.49,203.49,202.9,202.9,1752.0,197.7159,197.7159,197.1426,197.1426,1752.0
2022-01-13 09:45:00,203.31,204.13,203.31,203.9,3477.0,197.541,198.3377,197.541,198.1143,3477.0
2022-01-13 09:50:00,203.92,203.92,203.26,203.26,1655.0,198.1337,198.1337,197.4924,197.4924,1655.0
2022-01-13 09:55:00,203.26,203.62,203.26,203.45,8247.0,197.4924,197.8422,197.4924,197.677,8247.0
2022-01-13 10:00:00,203.43,203.55,203.25,203.54,3365.0,197.6576,197.7742,197.4827,197.7645,3365.0
2022-01-13 10:05:00,203.6,203.6,203.05,203.28,4473.0,197.8228,197.8228,197.2884,197.5118,4473.0
2022-01-13 10:10:00,203.16,203.41,203.1,203.31,1842.0,197.3952,197.6382,197.337,197.541,1842.0
2022-01-13 10:15:00,203.12,203.36,203.1,203.32,3026.0,197.3564,197.5896,197.337,197.5507,3026.0
2022-01-13 10:20:00,203.25,203.79,203.25,203.79,4022.0,197.4827,198.0074,197.4827,198.0074,4022.0
2022-01-13 10:25:00,203.75,203.75,203.38,203.51,4237.0,197.9685,197.9685,197.609,197.7353,4237.0
2022-01-13 10:30:00,203.52,203.56,203.33,203.51,6297.0,197.745,197.7839,197.5604,197.7353,6297.0
2022-01-13 10:35:00,203.39,203.53,203.36,203.42,1826.0,197.6187,197.7547,197.5896,197.6479,1826.0
2022-01-13 10:40:00,203.45,203.57,203.39,203.41,1898.0,197.677,197.7936,197.6187,197.6382,1898.0
2022-01-13 10:45:00,203.43,203.52,203.34,203.36,6773.0,197.6576,197.745,197.5701,197.5896,6773.0
2022-01-13 10:50:00,203.29,203.33,203.03,203.1,5938.0,197.5216,197.5604,197.2689,197.337,5938.0
2022-01-13 10:55:00,203.09,203.49,203.09,203.26,8601.0,197.3272,197.7159,197.3272,197.4924,8601.0
2022-01-13 11:00:00,203.4,203.5,203.31,203.36,8901.0,197.6284,197.7256,197.541,197.5896,8901.0
2022-01-13 11:05:00,203.34,203.43,203.26,203.26,4348.0,197.5701,197.6576,197.4924,197.4924,4348.0
2022-01-13 11:10:00,203.27,203.27,203.02,203.06,1000.0,197.5021,197.5021,197.2592,197.2981,1000.0
2022-01-13 11:15:00,202.99,203.3,202.9,203.18,2138.0,197.2301,197.5313,197.1426,197.4147,2138.0
2022-01-13 11:20:00,203.1,203.42,203.1,203.42,4802.0,197.337,197.6479,197.337,197.6479,4802.0
2022-01-13 11:25:00,203.33,203.34,202.24,202.24,19785.0,197.5604,197.5701,196.5014,196.5014,19785.0
2022-01-13 11:30:00,202.34,202.47,202.2,202.34,3822.0,196.5985,196.7248,196.4625,196.5985,3822.0
2022-01-13 11:35:00,202.31,202.46,202.12,202.35,4591.0,196.5694,196.7151,196.3848,196.6082,4591.0
2022-01-13 11:40:00,202.36,202.36,201.89,202.1,3000.0,196.6179,196.6179,196.1613,196.3653,3000.0
2022-01-13 11:45:00,202.03,202.49,201.97,202.49,2000.0,196.2973,196.7443,196.239,196.7443,2000.0
2022-01-13 11:50:00,202.66,202.85,202.27,202.73,21396.0,196.9094,197.094,196.5305,196.9774,21396.0
2022-01-13 11:55:00,202.81,202.85,202.53,202.65,3330.0,197.0552,197.094,196.7831,196.8997,3330.0
2022-01-13 12:00:00,202.64,202.64,202.13,202.13,3788.0,196.89,196.89,196.3945,196.3945,3788.0
2022-01-13 12:05:00,202.19,202.19,201.55,201.76,7292.0,196.4528,196.4528,195.8309,196.035,7292.0
2022-01-13 12:10:00,201.76,202.09,200.82,200.82,8850.0,196.035,196.3556,195.1216,195.1216,8850.0
2022-01-13 12:15:00,200.76,200.76,200.35,200.45,1800.0,195.0633,195.0633,194.665,194.7621,1800.0
2022-01-13 12:20:00,200.4,200.4,199.34,199.34,6190.0,194.7136,194.7136,193.6836,193.6836,6190.0
2022-01-13 12:25:00,199.58,199.85,199.32,199.83,6062.0,193.9168,194.1792,193.6642,194.1597,6062.0
2022-01-13 12:30:00,199.79,200.48,199.7,200.45,7177.0,194.1209,194.7913,194.0334,194.7621,7177.0
2022-01-13 12:35:00,200.47,201.05,200.47,200.9,2820.0,194.7816,195.3451,194.7816,195.1994,2820.0
2022-01-13 12:40:00,200.96,200.98,200.82,200.82,2359.0,195.2577,195.2771,195.1216,195.1216,2359.0
2022-01-13 12:45:00,200.9,201.02,200.48,200.53,4477.0,195.1994,195.316,194.7913,194.8399,4477.0
2022-01-13 12:50:00,200.5,200.5,200.21,200.25,2590.0,194.8107,194.8107,194.529,194.5678,2590.0
2022-01-13 12:55:00,200.17,200.88,200.08,200.64,9116.0,194.4901,195.1799,194.4026,194.9468,9116.0
2022-01-13 13:00:00,200.58,200.63,200.31,200.42,3498.0,194.8885,194.937,194.6261,194.733,3498.0
2022-01-13 13:05:00,200.6,200.96,200.45,200.96,5015.0,194.9079,195.2577,194.7621,195.2577,5015.0
2022-01-13 13:10:00,201.03,201.06,200.91,201.06,2835.0,195.3257,195.3548,195.2091,195.3548,2835.0
2022-01-13 13:15:00,201.16,201.5,201.16,201.49,4657.0,195.452,195.7824,195.452,195.7726,4657.0
2022-01-13 13:20:00,201.49,201.52,201.25,201.31,5313.0,195.7726,195.8018,195.5394,195.5977,5313.0
2022-01-13 13:25:00,201.43,201.52,201.35,201.35,2312.0,195.7143,195.8018,195.6366,195.6366,2312.0
2022-01-13 13:30:00,201.29,201.4,201.2,201.3,2846.0,195.5783,195.6852,195.4909,195.588,2846.0
2022-01-13 13:35:00,201.38,201.44,201.36,201.36,2424.0,195.6658,195.7241,195.6463,195.6463,2424.0
2022-01-13 13:40:00,201.31,201.31,200.56,200.6,25770.0,195.5977,195.5977,194.869,194.9079,25770.0
2022-01-13 13:45:00,200.54,201.08,200.54,201.0,3938.0,194.8496,195.3743,194.8496,195.2965,3938.0
2022-01-13 13:50:00,201.03,201.1,200.99,201.05,2002.0,195.3257,195.3937,195.2868,195.3451,2002.0
2022-01-13 13:55:00,201.05,201.12,200.98,201.03,1550.0,195.3451,195.4131,195.2771,195.3257,1550.0
2022-01-13 14:00:00,201.03,201.57,201.02,201.49,4897.0,195.3257,195.8504,195.316,195.7726,4897.0
2022-01-13 14:05:00,201.6,201.6,201.39,201.43,11800.0,195.8795,195.8795,195.6755,195.7143,11800.0
2022-01-13 14:10:00,201.43,201.43,201.21,201.22,3227.0,195.7143,195.7143,195.5006,195.5103,3227.0
2022-01-13 14:15:00,201.24,201.38,201.05,201.27,7002.0,195.5297,195.6658,195.3451,195.5589,7002.0
2022-01-13 14:20:00,201.21,201.21,201.07,201.07,1225.0,195.5006,195.5006,195.3646,195.3646,1225.0
2022-01-13 14:25:00,201.03,201.18,200.99,201.04,4289.0,195.3257,195.4714,195.2868,195.3354,4289.0
2022-01-13 14:30:00,201.05,201.14,200.97,201.08,6061.0,195.3451,195.4326,195.2674,195.3743,6061.0
2022-01-13 14:35:00,200.97,201.12,200.91,200.95,4240.0,195.2674,195.4131,195.2091,195.248,4240.0
2022-01-13 14:40:00,200.95,200.95,200.74,200.95,4457.0,195.248,195.248,195.0439,195.248,4457.0
2022-01-13 14:45:00,200.84,200.87,200.68,200.79,4510.0,195.1411,195.1702,194.9856,195.0925,4510.0
2022-01-13 14:50:00,200.7,201.0,200.7,200.84,4600.0,195.0051,195.2965,195.0051,195.1411,4600.0
2022-01-13 14:55:00,200.9,201.04,200.86,200.93,5912.0,195.1994,195.3354,195.1605,195.2285,5912.0
2022-01-13 15:00:00,200.93,200.96,200.79,200.82,6444.0,195.2285,195.2577,195.0925,195.1216,6444.0
2022-01-13 15:05:00,200.86,200.96,200.73,200.81,5711.0,195.1605,195.2577,195.0342,195.1119,5711.0
2022-01-13 15:10:00,200.74,200.78,200.25,200.42,9461.0,195.0439,195.0828,194.5678,194.733,9461.0
2022-01-13 15:15:00,200.45,200.65,200.45,200.48,5971.0,194.7621,194.9565,194.7621,194.7913,5971.0
2022-01-13 15:20:00,200.4,200.46,200.35,200.4,5235.0,194.7136,194.7719,194.665,194.7136,5235.0
2022-01-13 15:25:00,200.41,200.47,200.33,200.41,12494.0,194.7233,194.7816,194.6456,194.7233,12494.0
2022-01-13 15:30:00,200.44,200.6,200.37,200.48,10196.0,194.7524,194.9079,194.6844,194.7913,10196.0
2022-01-13 15:35:00,200.48,200.48,200.08,200.08,11245.0,194.7913,194.7913,194.4026,194.4026,11245.0
2022-01-13 15:40:00,200.06,200.15,199.8,199.8,11667.0,194.3832,194.4707,194.1306,194.1306,11667.0
2022-01-13 15:45:00,199.78,199.83,199.45,199.47,12159.0,194.1112,194.1597,193.7905,193.81,12159.0
2022-01-13 15:50:00,199.51,199.55,198.97,199.05,43724.0,193.8488,193.8877,193.3241,193.4019,43724.0
2022-01-13 15:55:00,198.96,199.38,198.85,199.36,93267.0,193.3144,193.7225,193.2075,193.7031,93267.0
2022-01-14 09:30:00,197.04,198.62,197.04,197.4,35703.0,191.4489,192.9841,191.4489,191.7987,35703.0
2022-01-14 09:35:00,198.02,198.62,197.42,197.78,29480.0,192.4011,192.9841,191.8181,192.1679,29480.0
2022-01-14 09:40:00,197.72,197.72,196.71,197.0,10050.0,192.1096,192.1096,191.1283,191.41,10050.0
2022-01-14 09:45:00,196.7,196.8,195.46,195.46,7310.0,191.1186,191.2157,189.9137,189.9137,7310.0
2022-01-14 09:50:00,195.41,195.41,194.09,194.85,30161.0,189.8652,189.8652,188.5826,189.321,30161.0
2022-01-14 09:55:00,194.88,195.75,194.85,194.9,56063.0,189.3502,190.1955,189.321,189.3696,56063.0
2022-01-14 10:00:00,194.72,195.13,194.24,195.0,8276.0,189.1947,189.5931,188.7284,189.4668,8276.0
2022-01-14 10:05:00,195.0,195.08,194.62,194.83,5436.0,189.4668,189.5445,189.0976,189.3016,5436.0
2022-01-14 10:10:00,194.69,194.69,193.79,193.79,7643.0,189.1656,189.1656,188.2911,188.2911,7643.0
2022-01-14 10:15:00,193.9,194.3,193.9,194.25,4872.0,188.398,188.7867,188.398,188.7381,4872.0
2022-01-14 10:20:00,194.29,194.29,193.52,193.52,2323.0,188.7769,188.7769,188.0288,188.0288,2323.0
2022-01-14 10:25:00,193.39,193.56,192.72,192.89,7422.0,187.9025,188.0677,187.2515,187.4167,7422.0
2022-01-14 10:30:00,192.71,192.83,192.45,192.57,40280.0,187.2418,187.3584,186.9891,187.1057,40280.0
2022-01-14 10:35:00,192.58,192.76,191.87,191.98,16634.0,187.1155,187.2904,186.4256,186.5325,16634.0
2022-01-14 10:40:00,191.98,192.19,191.9,192.02,49800.0,186.5325,186.7365,186.4548,186.5714,49800.0
2022-01-14 10:45:00,192.02,192.25,191.91,191.96,22319.0,186.5714,186.7948,186.4645,186.5131,22319.0
2022-01-14 10:50:00,191.96,192.0,191.63,191.93,7294.0,186.5131,186.5519,186.1924,186.4839,7294.0
2022-01-14 10:55:00,191.9,192.16,191.86,192.05,14829.0,186.4548,186.7074,186.4159,186.6005,14829.0
2022-01-14 11:00:00,192.08,192.49,191.82,192.09,30787.0,186.6296,187.028,186.377,186.6394,30787.0
2022-01-14 11:05:00,192.02,192.17,191.72,191.77,11237.0,186.5714,186.7171,186.2799,186.3284,11237.0
2022-01-14 11:10:00,191.88,191.88,191.33,191.42,4727.0,186.4353,186.4353,185.9009,185.9884,4727.0
2022-01-14 11:15:00,191.38,191.56,191.13,191.33,5438.0,185.9495,186.1244,185.7066,185.9009,5438.0
2022-01-14 11:20:00,191.38,191.5,191.28,191.31,4291.0,185.9495,186.0661,185.8523,185.8815,4291.0
2022-01-14 11:25:00,191.31,191.67,191.09,191.67,4923.0,185.8815,186.2313,185.6677,186.2313,4923.0
2022-01-14 11:30:00,191.57,191.79,191.29,191.42,7682.0,186.1341,186.3479,185.8621,185.9884,7682.0
2022-01-14 11:35:00,191.5,191.7,191.3,191.52,5616.0,186.0661,186.2604,185.8718,186.0855,5616.0
2022-01-14 11:40:00,191.58,192.11,191.58,192.08,8240.0,186.1438,186.6588,186.1438,186.6296,8240.0
2022-01-14 11:45:00,192.08,192.16,191.81,191.9,17680.0,186.6296,186.7074,186.3673,186.4548,17680.0
2022-01-14 11:50:00,191.92,192.03,191.73,191.95,5403.0,186.4742,186.5811,186.2896,186.5033,5403.0
2022-01-14 11:55:00,191.96,192.11,191.85,191.89,7154.0,186.5131,186.6588,186.4062,186.445,7154.0
2022-01-14 12:00:00,191.88,192.08,191.48,191.49,6421.0,186.4353,186.6296,186.0467,186.0564,6421.0
2022-01-14 12:05:00,191.49,191.56,191.29,191.48,4893.0,186.0564,186.1244,185.8621,186.0467,4893.0
2022-01-14 12:10:00,191.49,191.95,191.38,191.48,3842.0,186.0564,186.5033,185.9495,186.0467,3842.0
2022-01-14 12:15:00,191.48,191.87,191.45,191.83,5699.0,186.0467,186.4256,186.0175,186.3867,5699.0
2022-01-14 12:20:00,191.83,192.02,191.75,191.75,2820.0,186.3867,186.5714,186.309,186.309,2820.0
2022-01-14 12:25:00,191.72,191.81,191.58,191.81,3117.0,186.2799,186.3673,186.1438,186.3673,3117.0
2022-01-14 12:30:00,191.89,191.95,191.75,191.95,3253.0,186.445,186.5033,186.309,186.5033,3253.0
2022-01-14 12:35:00,192.07,192.07,191.76,191.76,5494.0,186.6199,186.6199,186.3187,186.3187,5494.0
2022-01-14 12:40:00,191.76,191.76,191.44,191.57,4411.0,186.3187,186.3187,186.0078,186.1341,4411.0
2022-01-14 12:45:00,191.66,191.66,191.2,191.36,4729.0,186.2216,186.2216,185.7746,185.9301,4729.0
2022-01-14 12:50:00,191.24,191.41,190.93,191.04,3904.0,185.8135,185.9787,185.5123,185.6192,3904.0
2022-01-14 12:55:00,190.91,190.92,190.27,190.53,6885.0,185.4928,185.5026,184.871,185.1236,6885.0
2022-01-14 13:00:00,190.46,190.46,190.23,190.28,4569.0,185.0556,185.0556,184.8321,184.8807,4569.0
2022-01-14 13:05:00,190.35,190.82,190.29,190.72,29927.0,184.9487,185.4054,184.8904,185.3082,29927.0
2022-01-14 13:10:00,190.66,191.97,190.62,191.97,6458.0,185.2499,186.5228,185.2111,186.5228,6458.0
2022-01-14 13:15:00,191.88,192.04,191.87,191.97,7940.0,186.4353,186.5908,186.4256,186.5228,7940.0
2022-01-14 13:20:00,191.97,192.08,191.61,191.72,38172.0,186.5228,186.6296,186.173,186.2799,38172.0
2022-01-14 13:25:00,191.65,192.22,191.58,192.21,28824.0,186.2118,186.7657,186.1438,186.756,28824.0
2022-01-14 13:30:00,192.21,192.21,191.57,191.63,10710.0,186.756,186.756,186.1341,186.1924,10710.0
2022-01-14 13:35:00,191.42,191.92,191.36,191.86,2942.0,185.9884,186.4742,185.9301,186.4159,2942.0
2022-01-14 13:40:00,191.86,192.0,191.73,192.0,5710.0,186.4159,186.5519,186.2896,186.5519,5710.0
2022-01-14 13:45:00,191.87,191.98,191.87,191.92,2936.0,186.4256,186.5325,186.4256,186.4742,2936.0
2022-01-14 13:50:00,191.93,192.52,191.92,192.41,72561.0,186.4839,187.0572,186.4742,186.9503,72561.0
2022-01-14 13:55:00,192.41,192.58,192.33,192.52,3011.0,186.9503,187.1155,186.8726,187.0572,3011.0
2022-01-14 14:00:00,192.58,192.79,192.56,192.78,2252.0,187.1155,187.3195,187.096,187.3098,2252.0
2022-01-14 14:05:00,192.8,192.8,192.49,192.57,4047.0,187.3292,187.3292,187.028,187.1057,4047.0
2022-01-14 14:10:00,192.51,193.13,192.46,193.13,4128.0,187.0474,187.6499,186.9989,187.6499,4128.0
2022-01-14 14:15:00,193.21,193.23,192.99,193.22,3656.0,187.7276,187.747,187.5138,187.7373,3656.0
2022-01-14 14:20:00,193.25,193.25,193.01,193.13,3762.0,187.7664,187.7664,187.5333,187.6499,3762.0
2022-01-14 14:25:00,193.21,193.28,193.01,193.05,2334.0,187.7276,187.7956,187.5333,187.5721,2334.0
2022-01-14 14:30:00,193.04,193.49,193.03,193.3,19390.0,187.5624,187.9996,187.5527,187.815,19390.0
2022-01-14 14:35:00,193.18,193.21,192.84,192.94,10844.0,187.6984,187.7276,187.3681,187.4652,10844.0
2022-01-14 14:40:00,192.82,193.01,192.76,192.79,26433.0,187.3487,187.5333,187.2904,187.3195,26433.0
2022-01-14 14:45:00,192.94,193.04,192.67,192.7,11392.0,187.4652,187.5624,187.2029,187.2321,11392.0
2022-01-14 14:50:00,192.7,192.86,192.47,192.48,36712.0,187.2321,187.3875,187.0086,187.0183,36712.0
2022-01-14 14:55:00,192.47,192.47,191.87,192.06,16085.0,187.0086,187.0086,186.4256,186.6102,16085.0
2022-01-14 15:00:00,192.06,192.2,191.98,192.09,28664.0,186.6102,186.7462,186.5325,186.6394,28664.0
2022-01-14 15:05:00,192.12,192.12,191.9,191.93,9877.0,186.6685,186.6685,186.4548,186.4839,9877.0
2022-01-14 15:10:00,191.94,192.13,191.94,192.04,30329.0,186.4936,186.6782,186.4936,186.5908,30329.0
2022-01-14 15:15:00,192.04,192.32,191.84,192.13,82079.0,186.5908,186.8628,186.3965,186.6782,82079.0
2022-01-14 15:20:00,192.13,192.36,191.93,191.93,64083.0,186.6782,186.9017,186.4839,186.4839,64083.0
2022-01-14 15:25:00,192.0,192.89,191.96,192.48,68397.0,186.5519,187.4167,186.5131,187.0183,68397.0
2022-01-14 15:30:00,192.44,192.63,191.9,191.96,63364.0,186.9794,187.164,186.4548,186.5131,63364.0
2022-01-14 15:35:00,192.02,192.31,191.88,192.05,53350.0,186.5714,186.8531,186.4353,186.6005,53350.0
2022-01-14 15:40:00,192.03,192.29,191.94,192.09,69804.0,186.5811,186.8337,186.4936,186.6394,69804.0
2022-01-14 15:45:00,192.1,192.14,191.8,191.87,59224.0,186.6491,186.6879,186.3576,186.4256,59224.0
2022-01-14 15:50:00,191.91,192.36,191.82,192.04,109061.0,186.4645,186.9017,186.377,186.5908,109061.0
2022-01-14 15:55:00,192.03,192.29,191.57,192.23,182749.0,186.5811,186.8337,186.1341,186.7754,182749.0
2022-01-18 09:30:00,189.53,189.77,188.87,189.12,13850.0,184.152,184.3852,183.5107,183.7536,13850.0
2022-01-18 09:35:00,189.23,189.48,187.66,189.48,1822.0,183.8605,184.1034,182.3351,184.1034,1822.0
2022-01-18 09:40:00,189.19,189.19,187.92,187.92,3570.0,183.8217,183.8217,182.5877,182.5877,3570.0
2022-01-18 09:45:00,188.02,188.02,187.53,187.95,4289.0,182.6849,182.6849,182.2088,182.6168,4289.0
2022-01-18 09:50:00,187.95,188.19,187.68,188.06,2951.0,182.6168,182.85,182.3545,182.7237,2951.0
2022-01-18 09:55:00,187.72,187.86,187.06,187.37,18724.0,182.3934,182.5294,181.7521,182.0533,18724.0
2022-01-18 10:00:00,187.35,187.53,186.88,187.02,11793.0,182.0339,182.2088,181.5772,181.7132,11793.0
2022-01-18 10:05:00,187.03,188.47,187.03,188.11,34038.0,181.7229,183.1221,181.7229,182.7723,34038.0
2022-01-18 10:10:00,188.08,188.35,187.75,187.87,12055.0,182.7431,183.0055,182.4225,182.5391,12055.0
2022-01-18 10:15:00,187.75,188.77,187.73,188.22,3857.0,182.4225,183.4136,182.4031,182.8792,3857.0
2022-01-18 10:20:00,188.12,188.27,187.85,188.27,3688.0,182.782,182.9278,182.5197,182.9278,3688.0
2022-01-18 10:25:00,188.25,189.01,188.25,188.7,9089.0,182.9083,183.6468,182.9083,183.3456,9089.0
2022-01-18 10:30:00,188.75,188.75,188.25,188.46,2462.0,183.3941,183.3941,182.9083,183.1124,2462.0
2022-01-18 10:35:00,188.35,188.38,187.82,187.83,4162.0,183.0055,183.0346,182.4905,182.5002,4162.0
2022-01-18 10:40:00,187.79,188.08,187.68,188.08,5069.0,182.4614,182.7431,182.3545,182.7431,5069.0
2022-01-18 10:45:00,188.2,188.33,187.59,187.85,3856.0,182.8597,182.9861,182.2671,182.5197,3856.0
2022-01-18 10:50:00,187.75,187.89,187.59,187.59,3280.0,182.4225,182.5585,182.2671,182.2671,3280.0
2022-01-18 10:55:00,187.71,188.37,187.59,188.24,6851.0,182.3836,183.0249,182.2671,182.8986,6851.0
2022-01-18 11:00:00,188.21,188.45,188.09,188.17,6149.0,182.8695,183.1027,182.7529,182.8306,6149.0
2022-01-18 11:05:00,188.33,188.43,188.1,188.37,6961.0,182.9861,183.0832,182.7626,183.0249,6961.0
2022-01-18 11:10:00,188.44,188.93,188.3,188.93,5085.0,183.0929,183.569,182.9569,183.569,5085.0
2022-01-18 11:15:00,188.78,189.22,188.75,188.75,20530.0,183.4233,183.8508,183.3941,183.3941,20530.0
2022-01-18 11:20:00,188.75,189.27,188.59,189.27,6534.0,183.3941,183.8994,183.2387,183.8994,6534.0
2022-01-18 11:25:00,189.35,189.35,188.91,188.96,5623.0,183.9771,183.9771,183.5496,183.5982,5623.0
2022-01-18 11:30:00,189.14,189.38,189.06,189.17,4872.0,183.7731,184.0063,183.6953,183.8022,4872.0
2022-01-18 11:35:00,189.16,189.4,188.99,189.11,11487.0,183.7925,184.0257,183.6273,183.7439,11487.0
2022-01-18 11:40:00,189.15,189.15,188.5,189.06,10445.0,183.7828,183.7828,183.1512,183.6953,10445.0
2022-01-18 11:45:00,189.07,189.45,189.0,189.01,6458.0,183.7051,184.0743,183.637,183.6468,6458.0
2022-01-18 11:50:00,189.03,189.35,188.73,188.93,5270.0,183.6662,183.9771,183.3747,183.569,5270.0
2022-01-18 11:55:00,189.02,189.35,188.98,189.22,8058.0,183.6565,183.9771,183.6176,183.8508,8058.0
2022-01-18 12:00:00,189.21,189.21,188.02,188.02,20229.0,183.8411,183.8411,182.6849,182.6849,20229.0
2022-01-18 12:05:00,187.98,187.98,187.5,187.91,3382.0,182.646,182.646,182.1796,182.578,3382.0
2022-01-18 12:10:00,188.32,188.52,188.17,188.37,5035.0,182.9763,183.1707,182.8306,183.0249,5035.0
2022-01-18 12:15:00,188.35,188.77,188.35,188.46,4690.0,183.0055,183.4136,183.0055,183.1124,4690.0
2022-01-18 12:20:00,188.6,188.7,188.29,188.29,1008.0,183.2484,183.3456,182.9472,182.9472,1008.0
2022-01-18 12:25:00,188.3,188.57,188.29,188.34,1029.0,182.9569,183.2192,182.9472,182.9958,1029.0
2022-01-18 12:30:00,188.76,189.08,188.49,189.08,3613.0,183.4039,183.7148,183.1415,183.7148,3613.0
2022-01-18 12:35:00,189.14,189.2,189.02,189.18,11335.0,183.7731,183.8314,183.6565,183.8119,11335.0
2022-01-18 12:40:00,189.12,189.45,189.04,189.4,4126.0,183.7536,184.0743,183.6759,184.0257,4126.0
2022-01-18 12:45:00,189.31,189.39,188.91,188.97,2163.0,183.9382,184.016,183.5496,183.6079,2163.0
2022-01-18 12:50:00,188.84,189.31,188.84,189.13,2028.0,183.4816,183.9382,183.4816,183.7634,2028.0
2022-01-18 12:55:00,189.23,189.41,189.13,189.31,3328.0,183.8605,184.0354,183.7634,183.9382,3328.0
2022-01-18 13:00:00,189.21,189.3,189.08,189.19,3012.0,183.8411,183.9285,183.7148,183.8217,3012.0
2022-01-18 13:05:00,188.99,189.17,188.99,189.09,2730.0,183.6273,183.8022,183.6273,183.7245,2730.0
2022-01-18 13:10:00,189.11,189.54,189.08,189.35,5013.0,183.7439,184.1617,183.7148,183.9771,5013.0
2022-01-18 13:15:00,189.51,189.86,189.51,189.68,4130.0,184.1326,184.4726,184.1326,184.2977,4130.0
2022-01-18 13:20:00,189.61,189.61,189.45,189.57,1800.0,184.2297,184.2297,184.0743,184.1909,1800.0
2022-01-18 13:25:00,189.6,189.93,189.6,189.7,4579.0,184.22,184.5407,184.22,184.3172,4579.0
2022-01-18 13:30:00,189.7,189.74,188.92,189.25,27799.0,184.3172,184.356,183.5593,183.88,27799.0
2022-01-18 13:35:00,189.47,189.61,189.44,189.48,4060.0,184.0937,184.2297,184.0646,184.1034,4060.0
2022-01-18 13:40:00,189.47,189.67,189.38,189.62,4599.0,184.0937,184.288,184.0063,184.2395,4599.0
2022-01-18 13:45:00,189.61,189.66,189.31,189.39,7565.0,184.2297,184.2783,183.9382,184.016,7565.0
2022-01-18 13:50:00,189.43,189.6,189.29,189.29,10097.0,184.0548,184.22,183.9188,183.9188,10097.0
2022-01-18 13:55:00,189.34,189.67,189.34,189.58,5767.0,183.9674,184.288,183.9674,184.2006,5767.0
2022-01-18 14:00:00,189.59,189.65,189.22,189.22,9183.0,184.2103,184.2686,183.8508,183.8508,9183.0
2022-01-18 14:05:00,189.19,189.2,189.02,189.18,4114.0,183.8217,183.8314,183.6565,183.8119,4114.0
2022-01-18 14:10:00,189.18,189.18,188.89,188.9,2303.0,183.8119,183.8119,183.5302,183.5399,2303.0
2022-01-18 14:15:00,188.93,188.99,188.84,188.86,4847.0,183.569,183.6273,183.4816,183.501,4847.0
2022-01-18 14:20:00,188.93,188.98,188.69,188.85,1515.0,183.569,183.6176,183.3358,183.4913,1515.0
2022-01-18 14:25:00,188.78,189.0,188.77,188.96,2955.0,183.4233,183.637,183.4136,183.5982,2955.0
2022-01-18 14:30:00,188.87,189.2,188.78,189.2,6639.0,183.5107,183.8314,183.4233,183.8314,6639.0
2022-01-18 14:35:00,189.2,189.49,189.19,189.33,1605.0,183.8314,184.1131,183.8217,183.9577,1605.0
2022-01-18 14:40:00,189.42,189.68,189.32,189.68,3772.0,184.0451,184.2977,183.948,184.2977,3772.0
2022-01-18 14:45:00,189.68,190.37,189.67,190.09,3385.0,184.2977,184.9682,184.288,184.6961,3385.0
2022-01-18 14:50:00,190.2,190.45,190.17,190.4,3084.0,184.803,185.0459,184.7738,184.9973,3084.0
2022-01-18 14:55:00,190.46,190.77,190.45,190.65,4000.0,185.0556,185.3568,185.0459,185.2402,4000.0
2022-01-18 15:00:00,190.56,190.78,190.42,190.5,3987.0,185.1528,185.3665,185.0168,185.0945,3987.0
2022-01-18 15:05:00,190.51,190.51,190.19,190.19,3326.0,185.1042,185.1042,184.7933,184.7933,3326.0
2022-01-18 15:10:00,190.26,190.45,190.17,190.3,4544.0,184.8613,185.0459,184.7738,184.9002,4544.0
2022-01-18 15:15:00,190.23,190.24,189.83,190.08,4951.0,184.8321,184.8419,184.4435,184.6864,4951.0
2022-01-18 15:20:00,189.96,190.34,189.96,190.34,5269.0,184.5698,184.939,184.5698,184.939,5269.0
2022-01-18 15:25:00,190.27,190.51,190.21,190.51,4105.0,184.871,185.1042,184.8127,185.1042,4105.0
2022-01-18 15:30:00,190.55,190.56,190.25,190.25,8986.0,185.1431,185.1528,184.8516,184.8516,8986.0
2022-01-18 15:35:00,190.25,190.8,190.14,190.79,5192.0,184.8516,185.386,184.7447,185.3763,5192.0
2022-01-18 15:40:00,190.72,190.78,190.17,190.21,8761.0,185.3082,185.3665,184.7738,184.8127,8761.0
2022-01-18 15:45:00,190.21,190.3,189.98,190.12,8163.0,184.8127,184.9002,184.5892,184.7253,8163.0
2022-01-18 15:50:00,190.25,190.65,189.95,190.04,19196.0,184.8516,185.2402,184.5601,184.6475,19196.0
2022-01-18 15:55:00,189.99,190.66,189.99,190.59,52462.0,184.599,185.2499,184.599,185.1819,52462.0
2022-01-19 09:30:00,191.4,191.43,191.13,191.13,7307.0,185.9689,185.9981,185.7066,185.7066,7307.0
2022-01-19 09:35:00,191.29,191.59,191.1,191.57,1987.0,185.8621,186.1536,185.6775,186.1341,1987.0
2022-01-19 09:40:00,191.58,191.94,190.86,191.91,11221.0,186.1438,186.4936,185.4443,186.4645,11221.0
2022-01-19 09:45:00,191.37,191.89,191.37,191.53,3524.0,185.9398,186.445,185.9398,186.0953,3524.0
2022-01-19 09:50:00,191.3,192.31,191.3,191.48,35460.0,185.8718,186.8531,185.8718,186.0467,35460.0
2022-01-19 09:55:00,191.75,191.75,190.8,190.85,4928.0,186.309,186.309,185.386,185.4345,4928.0
2022-01-19 10:00:00,190.61,190.79,189.67,189.73,10340.0,185.2014,185.3763,184.288,184.3463,10340.0
2022-01-19 10:05:00,189.65,190.07,189.45,189.74,4103.0,184.2686,184.6767,184.0743,184.356,4103.0
2022-01-19 10:10:00,189.75,190.09,189.75,189.82,3219.0,184.3658,184.6961,184.3658,184.4338,3219.0
2022-01-19 10:15:00,189.74,189.98,188.96,189.23,3335.0,184.356,184.5892,183.5982,183.8605,3335.0
2022-01-19 10:20:00,189.09,189.09,188.35,188.35,7542.0,183.7245,183.7245,183.0055,183.0055,7542.0
2022-01-19 10:25:00,188.37,188.39,187.72,188.0,7436.0,183.0249,183.0444,182.3934,182.6654,7436.0
2022-01-19 10:30:00,187.92,188.35,187.73,187.98,5583.0,182.5877,183.0055,182.4031,182.646,5583.0
2022-01-19 10:35:00,187.97,188.5,187.88,188.04,6755.0,182.6363,183.1512,182.5488,182.7043,6755.0
2022-01-19 10:40:00,187.98,188.34,187.97,188.21,4405.0,182.646,182.9958,182.6363,182.8695,4405.0
2022-01-19 10:45:00,188.1,188.58,188.0,188.58,3897.0,182.7626,183.229,182.6654,183.229,3897.0
2022-01-19 10:50:00,188.61,188.61,188.0,188.27,5037.0,183.2581,183.2581,182.6654,182.9278,5037.0
2022-01-19 10:55:00,188.27,188.61,187.72,188.21,5240.0,182.9278,183.2581,182.3934,182.8695,5240.0
2022-01-19 11:00:00,188.11,188.63,188.08,188.63,2467.0,182.7723,183.2775,182.7431,183.2775,2467.0
2022-01-19 11:05:00,188.63,188.88,188.63,188.73,3069.0,183.2775,183.5204,183.2775,183.3747,3069.0
2022-01-19 11:10:00,188.64,189.06,188.54,189.06,2713.0,183.2873,183.6953,183.1901,183.6953,2713.0
2022-01-19 11:15:00,189.05,189.05,188.34,188.55,2280.0,183.6856,183.6856,182.9958,183.1998,2280.0
2022-01-19 11:20:00,188.55,188.7,188.37,188.58,2389.0,183.1998,183.3456,183.0249,183.229,2389.0
2022-01-19 11:25:00,188.52,189.25,188.52,188.94,3027.0,183.1707,183.88,183.1707,183.5787,3027.0
2022-01-19 11:30:00,189.05,189.07,188.47,188.47,2401.0,183.6856,183.7051,183.1221,183.1221,2401.0
2022-01-19 11:35:00,188.57,189.12,188.57,189.01,3114.0,183.2192,183.7536,183.2192,183.6468,3114.0
2022-01-19 11:40:00,189.17,189.45,189.17,189.43,3245.0,183.8022,184.0743,183.8022,184.0548,3245.0
2022-01-19 11:45:00,189.58,189.76,189.37,189.38,2114.0,184.2006,184.3755,183.9965,184.0063,2114.0
2022-01-19 11:50:00,189.45,189.63,189.31,189.63,4443.0,184.0743,184.2492,183.9382,184.2492,4443.0
2022-01-19 11:55:00,189.7,189.81,189.53,189.81,3048.0,184.3172,184.4241,184.152,184.4241,3048.0
2022-01-19 12:00:00,189.87,190.16,189.87,189.87,4209.0,184.4824,184.7641,184.4824,184.4824,4209.0
2022-01-19 12:05:00,189.95,190.51,189.95,190.46,6075.0,184.5601,185.1042,184.5601,185.0556,6075.0
2022-01-19 12:10:00,190.51,190.59,190.3,190.33,2443.0,185.1042,185.1819,184.9002,184.9293,2443.0
2022-01-19 12:15:00,190.28,190.38,190.11,190.25,2368.0,184.8807,184.9779,184.7155,184.8516,2368.0
2022-01-19 12:20:00,190.38,190.57,190.36,190.44,3000.0,184.9779,185.1625,184.9585,185.0362,3000.0
2022-01-19 12:25:00,190.41,190.76,190.4,190.76,3744.0,185.007,185.3471,184.9973,185.3471,3744.0
2022-01-19 12:30:00,190.72,191.03,190.61,190.62,9979.0,185.3082,185.6094,185.2014,185.2111,9979.0
2022-01-19 12:35:00,190.53,190.59,190.35,190.4,4519.0,185.1236,185.1819,184.9487,184.9973,4519.0
2022-01-19 12:40:00,190.23,190.39,190.18,190.36,4260.0,184.8321,184.9876,184.7836,184.9585,4260.0
2022-01-19 12:45:00,190.33,190.76,190.32,190.71,3539.0,184.9293,185.3471,184.9196,185.2985,3539.0
2022-01-19 12:50:00,190.76,190.9,190.64,190.64,5315.0,185.3471,185.4831,185.2305,185.2305,5315.0
2022-01-19 12:55:00,190.66,190.77,190.63,190.75,4961.0,185.2499,185.3568,185.2208,185.3374,4961.0
2022-01-19 13:00:00,190.68,190.74,190.48,190.74,34852.0,185.2694,185.3277,185.075,185.3277,34852.0
2022-01-19 13:05:00,190.71,191.14,190.71,191.14,2800.0,185.2985,185.7163,185.2985,185.7163,2800.0
2022-01-19 13:10:00,191.07,191.11,190.8,191.02,4315.0,185.6483,185.6872,185.386,185.5997,4315.0
2022-01-19 13:15:00,190.99,191.0,190.7,190.9,2464.0,185.5706,185.5803,185.2888,185.4831,2464.0
2022-01-19 13:20:00,190.9,191.15,190.82,191.15,3217.0,185.4831,185.726,185.4054,185.726,3217.0
2022-01-19 13:25:00,191.19,191.29,190.92,190.98,3707.0,185.7649,185.8621,185.5026,185.5609,3707.0
2022-01-19 13:30:00,190.99,191.25,190.99,191.08,4526.0,185.5706,185.8232,185.5706,185.658,4526.0
2022-01-19 13:35:00,191.08,191.14,190.87,190.87,7542.0,185.658,185.7163,185.454,185.454,7542.0
2022-01-19 13:40:00,190.81,190.81,189.96,189.96,2494.0,185.3957,185.3957,184.5698,184.5698,2494.0
2022-01-19 13:45:00,190.03,190.04,189.89,190.03,3200.0,184.6378,184.6475,184.5018,184.6378,3200.0
2022-01-19 13:50:00,189.88,189.95,189.68,189.81,3930.0,184.4921,184.5601,184.2977,184.4241,3930.0
2022-01-19 13:55:00,189.81,189.81,189.45,189.45,13103.0,184.4241,184.4241,184.0743,184.0743,13103.0
2022-01-19 14:00:00,189.5,189.64,189.34,189.34,4383.0,184.1229,184.2589,183.9674,183.9674,4383.0
2022-01-19 14:05:00,189.47,189.47,188.93,188.93,12104.0,184.0937,184.0937,183.569,183.569,12104.0
2022-01-19 14:10:00,188.98,189.58,188.98,189.03,11215.0,183.6176,184.2006,183.6176,183.6662,11215.0
2022-01-19 14:15:00,189.03,189.16,188.86,189.16,4111.0,183.6662,183.7925,183.501,183.7925,4111.0
2022-01-19 14:20:00,189.31,189.44,189.11,189.11,9835.0,183.9382,184.0646,183.7439,183.7439,9835.0
2022-01-19 14:25:00,189.08,189.12,188.91,189.0,1731.0,183.7148,183.7536,183.5496,183.637,1731.0
2022-01-19 14:30:00,189.06,189.06,188.89,189.0,4860.0,183.6953,183.6953,183.5302,183.637,4860.0
2022-01-19 14:35:00,189.0,189.03,188.93,189.0,2029.0,183.637,183.6662,183.569,183.637,2029.0
2022-01-19 14:40:00,189.0,189.55,189.0,189.47,5702.0,183.637,184.1714,183.637,184.0937,5702.0
2022-01-19 14:45:00,189.44,189.44,188.85,188.9,7584.0,184.0646,184.0646,183.4913,183.5399,7584.0
2022-01-19 14:50:00,189.04,189.51,189.0,189.51,22334.0,183.6759,184.1326,183.637,184.1326,22334.0
2022-01-19 14:55:00,189.57,189.99,189.57,189.71,2351.0,184.1909,184.599,184.1909,184.3269,2351.0
2022-01-19 15:00:00,189.72,189.72,189.43,189.46,966.0,184.3366,184.3366,184.0548,184.084,966.0
2022-01-19 15:05:00,189.55,189.7,189.36,189.52,4525.0,184.1714,184.3172,183.9868,184.1423,4525.0
2022-01-19 15:10:00,189.6,190.02,189.58,189.9,1807.0,184.22,184.6281,184.2006,184.5115,1807.0
2022-01-19 15:15:00,189.97,189.97,189.57,189.66,5753.0,184.5795,184.5795,184.1909,184.2783,5753.0
2022-01-19 15:20:00,189.75,189.9,189.68,189.84,2520.0,184.3658,184.5115,184.2977,184.4532,2520.0
2022-01-19 15:25:00,189.82,189.82,189.32,189.43,4998.0,184.4338,184.4338,183.948,184.0548,4998.0
2022-01-19 15:30:00,189.44,189.44,189.0,189.08,5722.0,184.0646,184.0646,183.637,183.7148,5722.0
2022-01-19 15:35:00,189.02,189.07,188.71,188.77,4095.0,183.6565,183.7051,183.3553,183.4136,4095.0
2022-01-19 15:40:00,188.65,189.11,188.55,189.11,5755.0,183.297,183.7439,183.1998,183.7439,5755.0
2022-01-19 15:45:00,189.09,189.18,188.88,188.88,11879.0,183.7245,183.8119,183.5204,183.5204,11879.0
2022-01-19 15:50:00,188.85,188.85,188.54,188.71,52940.0,183.4913,183.4913,183.1901,183.3553,52940.0
2022-01-19 15:55:00,188.68,188.72,188.17,188.21,66539.0,183.3261,183.365,182.8306,182.8695,66539.0
2022-01-20 09:30:00,189.58,190.33,189.5,190.05,5114.0,184.2006,184.9293,184.1229,184.6572,5114.0
2022-01-20 09:35:00,189.49,189.49,188.23,188.34,1000.0,184.1131,184.1131,182.8889,182.9958,1000.0
2022-01-20 09:40:00,188.22,189.32,188.03,189.22,6825.0,182.8792,183.948,182.6946,183.8508,6825.0
2022-01-20 09:45:00,189.24,189.74,189.1,189.74,3135.0,183.8702,184.356,183.7342,184.356,3135.0
2022-01-20 09:50:00,189.45,189.82,189.29,189.77,2722.0,184.0743,184.4338,183.9188,184.3852,2722.0
2022-01-20 09:55:00,189.74,190.57,189.74,190.21,2176.0,184.356,185.1625,184.356,184.8127,2176.0
2022-01-20 10:00:00,190.0,190.46,189.77,190.14,4617.0,184.6087,185.0556,184.3852,184.7447,4617.0
2022-01-20 10:05:00,190.01,190.82,190.0,190.8,6271.0,184.6184,185.4054,184.6087,185.386,6271.0
2022-01-20 10:10:00,190.79,191.09,190.36,190.83,7604.0,185.3763,185.6677,184.9585,185.4151,7604.0
2022-01-20 10:15:00,190.94,190.94,190.2,190.2,3996.0,185.522,185.522,184.803,184.803,3996.0
2022-01-20 10:20:00,190.26,191.02,190.26,190.91,6310.0,184.8613,185.5997,184.8613,185.4928,6310.0
2022-01-20 10:25:00,190.81,191.05,190.68,191.0,5610.0,185.3957,185.6289,185.2694,185.5803,5610.0
2022-01-20 10:30:00,191.09,191.97,191.0,191.8,4492.0,185.6677,186.5228,185.5803,186.3576,4492.0
2022-01-20 10:35:00,191.81,192.17,191.5,191.77,7286.0,186.3673,186.7171,186.0661,186.3284,7286.0
2022-01-20 10:40:00,191.97,192.09,191.62,191.97,4034.0,186.5228,186.6394,186.1827,186.5228,4034.0
2022-01-20 10:45:00,191.95,191.95,191.53,191.68,3141.0,186.5033,186.5033,186.0953,186.241,3141.0
2022-01-20 10:50:00,191.82,191.82,191.44,191.52,3135.0,186.377,186.377,186.0078,186.0855,3135.0
2022-01-20 10:55:00,191.65,191.67,191.21,191.21,2074.0,186.2118,186.2313,185.7843,185.7843,2074.0
2022-01-20 11:00:00,191.5,192.03,191.5,191.91,1500.0,186.0661,186.5811,186.0661,186.4645,1500.0
2022-01-20 11:05:00,191.77,191.77,191.52,191.62,2600.0,186.3284,186.3284,186.0855,186.1827,2600.0
2022-01-20 11:10:00,191.59,191.59,191.0,191.0,2171.0,186.1536,186.1536,185.5803,185.5803,2171.0
2022-01-20 11:15:00,190.72,191.3,190.64,191.3,4290.0,185.3082,185.8718,185.2305,185.8718,4290.0
2022-01-20 11:20:00,191.12,191.17,190.92,191.17,2027.0,185.6969,185.7455,185.5026,185.7455,2027.0
2022-01-20 11:25:00,191.17,191.32,191.17,191.31,1300.0,185.7455,185.8912,185.7455,185.8815,1300.0
2022-01-20 11:30:00,191.23,191.59,191.11,191.59,1751.0,185.8038,186.1536,185.6872,186.1536,1751.0
2022-01-20 11:35:00,191.46,191.57,191.32,191.4,3869.0,186.0272,186.1341,185.8912,185.9689,3869.0
2022-01-20 11:40:00,191.42,191.48,190.99,190.99,3037.0,185.9884,186.0467,185.5706,185.5706,3037.0
2022-01-20 11:45:00,191.17,191.31,191.08,191.29,4069.0,185.7455,185.8815,185.658,185.8621,4069.0
2022-01-20 11:50:00,191.15,191.44,191.13,191.13,2686.0,185.726,186.0078,185.7066,185.7066,2686.0
2022-01-20 11:55:00,191.21,191.39,191.07,191.23,1170.0,185.7843,185.9592,185.6483,185.8038,1170.0
2022-01-20 12:00:00,191.22,191.58,191.17,191.52,1627.0,185.7941,186.1438,185.7455,186.0855,1627.0
2022-01-20 12:05:00,191.42,191.42,191.32,191.42,1283.0,185.9884,185.9884,185.8912,185.9884,1283.0
2022-01-20 12:10:00,191.36,191.52,191.3,191.52,3308.0,185.9301,186.0855,185.8718,186.0855,3308.0
2022-01-20 12:15:00,191.36,191.41,191.23,191.37,1708.0,185.9301,185.9787,185.8038,185.9398,1708.0
2022-01-20 12:20:00,191.38,191.54,191.27,191.42,2378.0,185.9495,186.105,185.8426,185.9884,2378.0
2022-01-20 12:25:00,191.47,192.0,191.41,191.95,3713.0,186.037,186.5519,185.9787,186.5033,3713.0
2022-01-20 12:30:00,191.93,192.03,191.67,191.68,2345.0,186.4839,186.5811,186.2313,186.241,2345.0
2022-01-20 12:35:00,191.63,191.71,191.53,191.69,970.0,186.1924,186.2701,186.0953,186.2507,970.0
2022-01-20 12:40:00,191.69,191.88,191.64,191.75,4255.0,186.2507,186.4353,186.2021,186.309,4255.0
2022-01-20 12:45:00,191.68,191.91,191.63,191.91,5310.0,186.241,186.4645,186.1924,186.4645,5310.0
2022-01-20 12:50:00,191.84,191.93,191.42,191.42,5271.0,186.3965,186.4839,185.9884,185.9884,5271.0
2022-01-20 12:55:00,191.38,191.46,191.29,191.36,4128.0,185.9495,186.0272,185.8621,185.9301,4128.0
2022-01-20 13:00:00,191.26,191.36,191.16,191.24,4892.0,185.8329,185.9301,185.7358,185.8135,4892.0
2022-01-20 13:05:00,191.23,191.38,190.91,190.97,4428.0,185.8038,185.9495,185.4928,185.5511,4428.0
2022-01-20 13:10:00,191.05,191.33,190.95,191.23,6280.0,185.6289,185.9009,185.5317,185.8038,6280.0
2022-01-20 13:15:00,191.3,191.77,191.14,191.68,8501.0,185.8718,186.3284,185.7163,186.241,8501.0
2022-01-20 13:20:00,191.67,191.79,191.4,191.59,5003.0,186.2313,186.3479,185.9689,186.1536,5003.0
2022-01-20 13:25:00,191.49,191.88,191.49,191.66,4836.0,186.0564,186.4353,186.0564,186.2216,4836.0
2022-01-20 13:30:00,191.75,191.83,191.56,191.56,4116.0,186.309,186.3867,186.1244,186.1244,4116.0
2022-01-20 13:35:00,191.58,191.71,191.42,191.65,5419.0,186.1438,186.2701,185.9884,186.2118,5419.0
2022-01-20 13:40:00,191.63,191.63,191.38,191.4,3464.0,186.1924,186.1924,185.9495,185.9689,3464.0
2022-01-20 13:45:00,191.42,191.87,191.42,191.77,22248.0,185.9884,186.4256,185.9884,186.3284,22248.0
2022-01-20 13:50:00,191.72,191.92,191.71,191.83,20475.0,186.2799,186.4742,186.2701,186.3867,20475.0
2022-01-20 13:55:00,191.75,191.89,191.6,191.83,29138.0,186.309,186.445,186.1633,186.3867,29138.0
2022-01-20 14:00:00,191.83,192.07,191.68,192.07,4575.0,186.3867,186.6199,186.241,186.6199,4575.0
2022-01-20 14:05:00,192.1,192.39,192.06,192.11,2082.0,186.6491,186.9309,186.6102,186.6588,2082.0
2022-01-20 14:10:00,192.08,192.1,191.61,191.76,8315.0,186.6296,186.6491,186.173,186.3187,8315.0
2022-01-20 14:15:00,191.78,191.9,191.39,191.85,15037.0,186.3382,186.4548,185.9592,186.4062,15037.0
2022-01-20 14:20:00,191.84,191.91,191.73,191.91,2362.0,186.3965,186.4645,186.2896,186.4645,2362.0
2022-01-20 14:25:00,191.9,192.23,191.75,191.8,6087.0,186.4548,186.7754,186.309,186.3576,6087.0
2022-01-20 14:30:00,191.67,191.98,191.41,191.83,17997.0,186.2313,186.5325,185.9787,186.3867,17997.0
2022-01-20 14:35:00,191.85,191.97,191.56,191.78,20001.0,186.4062,186.5228,186.1244,186.3382,20001.0
2022-01-20 14:40:00,191.75,191.82,191.45,191.68,38049.0,186.309,186.377,186.0175,186.241,38049.0
2022-01-20 14:45:00,191.68,191.82,191.45,191.61,25073.0,186.241,186.377,186.0175,186.173,25073.0
2022-01-20 14:50:00,191.56,191.74,191.09,191.1,15210.0,186.1244,186.2993,185.6677,185.6775,15210.0
2022-01-20 14:55:00,190.97,191.21,190.87,190.99,10133.0,185.5511,185.7843,185.454,185.5706,10133.0
2022-01-20 15:00:00,190.92,191.22,190.73,190.9,9560.0,185.5026,185.7941,185.318,185.4831,9560.0
2022-01-20 15:05:00,190.97,190.98,190.51,190.72,35083.0,185.5511,185.5609,185.1042,185.3082,35083.0
2022-01-20 15:10:00,190.72,191.1,190.66,190.82,29685.0,185.3082,185.6775,185.2499,185.4054,29685.0
2022-01-20 15:15:00,190.76,191.05,190.76,191.0,7604.0,185.3471,185.6289,185.3471,185.5803,7604.0
2022-01-20 15:20:00,190.96,191.1,190.81,190.87,10189.0,185.5414,185.6775,185.3957,185.454,10189.0
2022-01-20 15:25:00,190.89,190.96,190.66,190.77,30534.0,185.4734,185.5414,185.2499,185.3568,30534.0
2022-01-20 15:30:00,190.73,190.75,189.67,189.74,14728.0,185.318,185.3374,184.288,184.356,14728.0
2022-01-20 15:35:00,189.68,189.68,189.19,189.52,5333.0,184.2977,184.2977,183.8217,184.1423,5333.0
2022-01-20 15:40:00,189.49,189.52,188.89,188.89,5993.0,184.1131,184.1423,183.5302,183.5302,5993.0
2022-01-20 15:45:00,188.89,189.19,188.66,188.72,13256.0,183.5302,183.8217,183.3067,183.365,13256.0
2022-01-20 15:50:00,188.6,188.99,188.22,188.24,12357.0,183.2484,183.6273,182.8792,182.8986,12357.0
2022-01-20 15:55:00,188.25,188.49,187.88,188.11,31067.0,182.9083,183.1415,182.5488,182.7723,31067.0
2022-01-21 09:30:00,187.43,188.11,186.7,187.26,34260.0,182.1116,182.7723,181.4023,181.9464,34260.0
2022-01-21 09:35:00,187.17,187.82,186.76,187.82,5802.0,181.859,182.4905,181.4606,182.4905,5802.0
2022-01-21 09:40:00,187.73,188.09,187.57,187.99,6050.0,182.4031,182.7529,182.2476,182.6557,6050.0
2022-01-21 09:45:00,187.9,188.35,187.43,188.03,12419.0,182.5683,183.0055,182.1116,182.6946,12419.0
2022-01-21 09:50:00,188.3,189.48,187.89,189.48,18628.0,182.9569,184.1034,182.5585,184.1034,18628.0
2022-01-21 09:55:00,189.27,189.54,188.43,188.54,19388.0,183.8994,184.1617,183.0832,183.1901,19388.0
2022-01-21 10:00:00,188.7,189.32,188.44,188.54,6632.0,183.3456,183.948,183.0929,183.1901,6632.0
2022-01-21 10:05:00,188.54,189.28,188.43,188.43,5250.0,183.1901,183.9091,183.0832,183.0832,5250.0
2022-01-21 10:10:00,188.24,188.24,187.31,187.44,13632.0,182.8986,182.8986,181.995,182.1213,13632.0
2022-01-21 10:15:00,187.33,187.55,186.35,186.74,19568.0,182.0144,182.2282,181.0622,181.4412,19568.0
2022-01-21 10:20:00,186.64,186.64,186.0,186.5,14448.0,181.344,181.344,180.7222,181.208,14448.0
2022-01-21 10:25:00,186.61,187.83,186.52,187.44,7797.0,181.3149,182.5002,181.2274,182.1213,7797.0
2022-01-21 10:30:00,187.23,187.83,187.22,187.55,14927.0,181.9173,182.5002,181.9076,182.2282,14927.0
2022-01-21 10:35:00,187.62,188.37,187.61,188.3,5186.0,182.2962,183.0249,182.2865,182.9569,5186.0
2022-01-21 10:40:00,188.3,188.77,188.01,188.76,10723.0,182.9569,183.4136,182.6751,183.4039,10723.0
2022-01-21 10:45:00,188.69,188.88,188.22,188.54,5374.0,183.3358,183.5204,182.8792,183.1901,5374.0
2022-01-21 10:50:00,188.8,189.7,188.8,189.5,7465.0,183.4427,184.3172,183.4427,184.1229,7465.0
2022-01-21 10:55:00,189.48,189.99,189.32,189.88,5702.0,184.1034,184.599,183.948,184.4921,5702.0
2022-01-21 11:00:00,190.02,190.02,189.22,189.23,4060.0,184.6281,184.6281,183.8508,183.8605,4060.0
2022-01-21 11:05:00,189.36,190.17,189.29,190.1,4891.0,183.9868,184.7738,183.9188,184.7058,4891.0
2022-01-21 11:10:00,190.0,190.57,189.98,190.36,6996.0,184.6087,185.1625,184.5892,184.9585,6996.0
2022-01-21 11:15:00,190.51,190.51,190.13,190.32,5600.0,185.1042,185.1042,184.735,184.9196,5600.0
2022-01-21 11:20:00,190.35,190.65,190.16,190.46,14272.0,184.9487,185.2402,184.7641,185.0556,14272.0
2022-01-21 11:25:00,190.57,190.57,189.59,189.84,6606.0,185.1625,185.1625,184.2103,184.4532,6606.0
2022-01-21 11:30:00,189.89,190.03,189.31,190.01,8546.0,184.5018,184.6378,183.9382,184.6184,8546.0
2022-01-21 11:35:00,190.15,190.31,189.49,189.68,8076.0,184.7544,184.9099,184.1131,184.2977,8076.0
2022-01-21 11:40:00,189.72,189.91,189.07,189.08,16615.0,184.3366,184.5212,183.7051,183.7148,16615.0
2022-01-21 11:45:00,189.14,189.22,188.51,188.69,2834.0,183.7731,183.8508,183.1609,183.3358,2834.0
2022-01-21 11:50:00,188.68,188.93,188.34,188.45,3836.0,183.3261,183.569,182.9958,183.1027,3836.0
2022-01-21 11:55:00,188.48,188.99,188.4,188.99,2967.0,183.1318,183.6273,183.0541,183.6273,2967.0
2022-01-21 12:00:00,188.86,188.91,188.48,188.77,6747.0,183.501,183.5496,183.1318,183.4136,6747.0
2022-01-21 12:05:00,188.77,189.3,188.77,189.03,9657.0,183.4136,183.9285,183.4136,183.6662,9657.0
2022-01-21 12:10:00,189.0,189.01,188.6,188.94,4149.0,183.637,183.6468,183.2484,183.5787,4149.0
2022-01-21 12:15:00,189.01,189.24,188.63,188.83,9245.0,183.6468,183.8702,183.2775,183.4719,9245.0
2022-01-21 12:20:00,188.71,188.92,188.42,188.87,5054.0,183.3553,183.5593,183.0735,183.5107,5054.0
2022-01-21 12:25:00,188.9,189.37,188.9,189.37,2958.0,183.5399,183.9965,183.5399,183.9965,2958.0
2022-01-21 12:30:00,189.24,189.33,189.12,189.33,5166.0,183.8702,183.9577,183.7536,183.9577,5166.0
2022-01-21 12:35:00,189.39,189.5,188.51,188.71,2805.0,184.016,184.1229,183.1609,183.3553,2805.0
2022-01-21 12:40:00,188.75,188.83,188.6,188.6,2000.0,183.3941,183.4719,183.2484,183.2484,2000.0
2022-01-21 12:45:00,188.48,188.65,187.76,187.88,8808.0,183.1318,183.297,182.4322,182.5488,8808.0
2022-01-21 12:50:00,187.94,188.41,187.94,188.2,1458.0,182.6071,183.0638,182.6071,182.8597,1458.0
2022-01-21 12:55:00,188.13,188.39,188.12,188.27,2272.0,182.7917,183.0444,182.782,182.9278,2272.0
2022-01-21 13:00:00,188.32,188.43,188.0,188.02,2239.0,182.9763,183.0832,182.6654,182.6849,2239.0
2022-01-21 13:05:00,188.14,188.2,187.88,187.88,1967.0,182.8014,182.8597,182.5488,182.5488,1967.0
2022-01-21 13:10:00,187.83,188.36,187.83,188.36,2412.0,182.5002,183.0152,182.5002,183.0152,2412.0
2022-01-21 13:15:00,188.48,188.59,188.01,188.03,3564.0,183.1318,183.2387,182.6751,182.6946,3564.0
2022-01-21 13:20:00,187.98,187.98,187.52,187.59,2335.0,182.646,182.646,182.199,182.2671,2335.0
2022-01-21 13:25:00,187.44,188.14,187.27,187.84,5657.0,182.1213,182.8014,181.9561,182.51,5657.0
2022-01-21 13:30:00,188.11,188.43,188.11,188.28,3832.0,182.7723,183.0832,182.7723,182.9375,3832.0
2022-01-21 13:35:00,188.09,188.51,187.9,188.24,3643.0,182.7529,183.1609,182.5683,182.8986,3643.0
2022-01-21 13:40:00,188.03,188.42,188.03,188.27,5110.0,182.6946,183.0735,182.6946,182.9278,5110.0
2022-01-21 13:45:00,188.28,188.28,187.97,188.23,1501.0,182.9375,182.9375,182.6363,182.8889,1501.0
2022-01-21 13:50:00,188.43,188.48,188.04,188.4,2890.0,183.0832,183.1318,182.7043,183.0541,2890.0
2022-01-21 13:55:00,188.29,188.37,187.57,187.57,4705.0,182.9472,183.0249,182.2476,182.2476,4705.0
2022-01-21 14:00:00,187.83,187.85,187.63,187.73,3439.0,182.5002,182.5197,182.3059,182.4031,3439.0
2022-01-21 14:05:00,187.76,188.14,187.76,188.14,4601.0,182.4322,182.8014,182.4322,182.8014,4601.0
2022-01-21 14:10:00,188.22,188.22,187.8,187.92,4393.0,182.8792,182.8792,182.4711,182.5877,4393.0
2022-01-21 14:15:00,187.9,187.96,187.56,187.56,5791.0,182.5683,182.6266,182.2379,182.2379,5791.0
2022-01-21 14:20:00,187.59,187.69,187.42,187.45,2973.0,182.2671,182.3642,182.1019,182.131,2973.0
2022-01-21 14:25:00,187.56,187.57,186.8,186.8,2300.0,182.2379,182.2476,181.4995,181.4995,2300.0
2022-01-21 14:30:00,186.78,187.04,186.78,186.89,1713.0,181.48,181.7327,181.48,181.5869,1713.0
2022-01-21 14:35:00,186.88,187.21,186.65,187.21,4424.0,181.5772,181.8978,181.3537,181.8978,4424.0
2022-01-21 14:40:00,187.38,187.47,187.1,187.1,2743.0,182.063,182.1505,181.791,181.791,2743.0
2022-01-21 14:45:00,187.22,187.65,187.19,187.5,8237.0,181.9076,182.3254,181.8784,182.1796,8237.0
2022-01-21 14:50:00,187.4,187.61,187.18,187.42,5545.0,182.0824,182.2865,181.8687,182.1019,5545.0
2022-01-21 14:55:00,187.39,187.39,186.91,187.0,2500.0,182.0727,182.0727,181.6063,181.6938,2500.0
2022-01-21 15:00:00,186.85,187.16,186.72,186.73,3426.0,181.5481,181.8493,181.4217,181.4315,3426.0
2022-01-21 15:05:00,186.75,186.84,186.39,186.42,2047.0,181.4509,181.5383,181.1011,181.1303,2047.0
2022-01-21 15:10:00,186.4,186.57,186.18,186.18,2638.0,181.1108,181.276,180.8971,180.8971,2638.0
2022-01-21 15:15:00,186.21,186.73,186.07,186.45,3669.0,180.9262,181.4315,180.7902,181.1594,3669.0
2022-01-21 15:20:00,186.38,186.43,185.94,186.06,6499.0,181.0914,181.14,180.6639,180.7805,6499.0
2022-01-21 15:25:00,185.95,186.01,185.53,185.53,2753.0,180.6736,180.7319,180.2655,180.2655,2753.0
2022-01-21 15:30:00,185.54,185.97,185.52,185.9,9373.0,180.2752,180.693,180.2558,180.625,9373.0
2022-01-21 15:35:00,185.9,186.28,185.87,186.15,6738.0,180.625,180.9942,180.5959,180.8679,6738.0
2022-01-21 15:40:00,186.39,186.77,186.39,186.51,9426.0,181.1011,181.4703,181.1011,181.2177,9426.0
2022-01-21 15:45:00,186.5,186.54,186.04,186.32,14097.0,181.208,181.2468,180.761,181.0331,14097.0
2022-01-21 15:50:00,186.29,186.44,185.7,185.7,27230.0,181.0039,181.1497,180.4307,180.4307,27230.0
2022-01-21 15:55:00,185.7,186.49,185.54,186.0,93479.0,180.4307,181.1983,180.2752,180.7222,93479.0
2022-01-24 09:30:00,183.09,183.28,182.03,183.26,24910.0,177.8947,178.0794,176.8648,178.0599,24910.0
2022-01-24 09:35:00,183.31,184.89,183.31,184.89,8233.0,178.1085,179.6437,178.1085,179.6437,8233.0
2022-01-24 09:40:00,184.78,186.44,184.69,185.18,23536.0,179.5368,181.1497,179.4493,179.9254,23536.0
2022-01-24 09:45:00,184.78,185.0,183.35,183.64,9192.0,179.5368,179.7505,178.1474,178.4291,9192.0
2022-01-24 09:50:00,183.02,183.52,182.21,183.47,7257.0,177.8267,178.3125,177.0397,178.264,7257.0
2022-01-24 09:55:00,183.75,184.62,183.42,183.71,9221.0,178.536,179.3813,178.2154,178.4972,9221.0
2022-01-24 10:00:00,183.59,184.31,182.65,182.7,6349.0,178.3806,179.0801,177.4672,177.5158,6349.0
2022-01-24 10:05:00,182.7,183.04,182.15,182.54,6106.0,177.5158,177.8462,176.9814,177.3603,6106.0
2022-01-24 10:10:00,182.23,182.3,180.84,181.54,18334.0,177.0591,177.1272,175.7086,176.3887,18334.0
2022-01-24 10:15:00,181.49,181.49,180.7,180.87,7383.0,176.3401,176.3401,175.5726,175.7377,7383.0
2022-01-24 10:20:00,180.72,182.18,180.72,182.16,8614.0,175.592,177.0106,175.592,176.9911,8614.0
2022-01-24 10:25:00,182.15,182.99,182.01,182.47,6648.0,176.9814,177.7976,176.8454,177.2923,6648.0
2022-01-24 10:30:00,182.68,183.58,182.15,183.5,13579.0,177.4964,178.3708,176.9814,178.2931,13579.0
2022-01-24 10:35:00,183.11,183.55,182.61,182.61,8207.0,177.9142,178.3417,177.4284,177.4284,8207.0
2022-01-24 10:40:00,182.46,183.36,182.4,183.36,4211.0,177.2826,178.1571,177.2243,178.1571,4211.0
2022-01-24 10:45:00,183.33,183.37,182.17,182.4,4514.0,178.1279,178.1668,177.0008,177.2243,4514.0
2022-01-24 10:50:00,182.2,182.33,181.56,181.83,13348.0,177.03,177.1563,176.4082,176.6705,13348.0
2022-01-24 10:55:00,181.97,182.35,181.36,181.42,9564.0,176.8065,177.1757,176.2138,176.2721,9564.0
2022-01-24 11:00:00,181.36,181.48,180.59,181.33,15779.0,176.2138,176.3304,175.4657,176.1847,15779.0
2022-01-24 11:05:00,181.05,182.01,180.9,181.8,3200.0,175.9126,176.8454,175.7669,176.6413,3200.0
2022-01-24 11:10:00,181.84,182.09,181.52,182.09,11594.0,176.6802,176.9231,176.3693,176.9231,11594.0
2022-01-24 11:15:00,182.06,182.38,181.97,182.38,4025.0,176.894,177.2049,176.8065,177.2049,4025.0
2022-01-24 11:20:00,182.48,183.19,182.48,182.75,12614.0,177.3021,177.9919,177.3021,177.5644,12614.0
2022-01-24 11:25:00,182.78,183.09,182.09,182.8,5725.0,177.5935,177.8947,176.9231,177.613,5725.0
2022-01-24 11:30:00,183.07,183.39,182.66,183.24,14378.0,177.8753,178.1862,177.4769,178.0405,14378.0
2022-01-24 11:35:00,183.24,183.24,182.66,182.96,7771.0,178.0405,178.0405,177.4769,177.7684,7771.0
2022-01-24 11:40:00,183.11,183.12,181.92,181.92,3794.0,177.9142,177.9239,176.7579,176.7579,3794.0
2022-01-24 11:45:00,182.07,182.35,181.24,181.24,4302.0,176.9037,177.1757,176.0972,176.0972,4302.0
2022-01-24 11:50:00,181.29,181.69,180.98,181.56,7532.0,176.1458,176.5345,175.8446,176.4082,7532.0
2022-01-24 11:55:00,181.98,182.17,181.56,181.95,6183.0,176.8162,177.0008,176.4082,176.7871,6183.0
2022-01-24 12:00:00,181.45,181.93,181.45,181.5,2634.0,176.3013,176.7677,176.3013,176.3499,2634.0
2022-01-24 12:05:00,181.35,181.75,181.09,181.22,4320.0,176.2041,176.5928,175.9515,176.0778,4320.0
2022-01-24 12:10:00,181.24,181.48,180.78,181.32,5674.0,176.0972,176.3304,175.6503,176.175,5674.0
2022-01-24 12:15:00,181.25,181.25,180.54,180.6,1915.0,176.107,176.107,175.4171,175.4754,1915.0
2022-01-24 12:20:00,180.6,180.95,180.22,180.39,2892.0,175.4754,175.8155,175.1062,175.2714,2892.0
2022-01-24 12:25:00,180.39,180.81,179.71,180.27,14340.0,175.2714,175.6794,174.6107,175.1548,14340.0
2022-01-24 12:30:00,180.27,180.59,180.18,180.59,2072.0,175.1548,175.4657,175.0673,175.4657,2072.0
2022-01-24 12:35:00,180.52,180.66,179.97,180.66,3612.0,175.3977,175.5337,174.8633,175.5337,3612.0
2022-01-24 12:40:00,180.32,182.15,180.32,182.11,19302.0,175.2033,176.9814,175.2033,176.9426,19302.0
2022-01-24 12:45:00,182.31,182.53,182.21,182.21,3052.0,177.1369,177.3506,177.0397,177.0397,3052.0
2022-01-24 12:50:00,182.21,182.87,182.07,182.83,5871.0,177.0397,177.681,176.9037,177.6421,5871.0
2022-01-24 12:55:00,182.99,183.49,182.8,183.34,4675.0,177.7976,178.2834,177.613,178.1376,4675.0
2022-01-24 13:00:00,183.46,183.59,182.97,183.55,3470.0,178.2542,178.3806,177.7781,178.3417,3470.0
2022-01-24 13:05:00,183.32,183.87,183.14,183.79,6441.0,178.1182,178.6526,177.9433,178.5749,6441.0
2022-01-24 13:10:00,183.74,184.22,183.72,184.16,3629.0,178.5263,178.9927,178.5069,178.9344,3629.0
2022-01-24 13:15:00,184.27,184.67,184.19,184.57,2666.0,179.0413,179.4299,178.9635,179.3327,2666.0
2022-01-24 13:20:00,184.67,185.22,184.29,184.5,11712.0,179.4299,179.9643,179.0607,179.2647,11712.0
2022-01-24 13:25:00,184.3,184.5,183.71,184.01,7032.0,179.0704,179.2647,178.4972,178.7886,7032.0
2022-01-24 13:30:00,183.67,184.47,183.49,184.47,3786.0,178.4583,179.2356,178.2834,179.2356,3786.0
2022-01-24 13:35:00,184.28,184.44,183.79,184.31,4865.0,179.051,179.2064,178.5749,179.0801,4865.0
2022-01-24 13:40:00,184.31,184.51,183.65,183.81,5545.0,179.0801,179.2744,178.4389,178.5943,5545.0
2022-01-24 13:45:00,184.0,184.95,184.0,184.95,3879.0,178.7789,179.702,178.7789,179.702,3879.0
2022-01-24 13:50:00,185.14,185.39,184.92,185.39,4232.0,179.8866,180.1295,179.6728,180.1295,4232.0
2022-01-24 13:55:00,185.41,185.58,185.27,185.45,10367.0,180.1489,180.3141,180.0129,180.1878,10367.0
2022-01-24 14:00:00,185.45,185.8,185.27,185.42,10589.0,180.1878,180.5278,180.0129,180.1586,10589.0
2022-01-24 14:05:00,185.33,186.53,185.32,186.53,6426.0,180.0712,181.2371,180.0615,181.2371,6426.0
2022-01-24 14:10:00,186.45,186.57,185.37,185.73,9337.0,181.1594,181.276,180.11,180.4598,9337.0
2022-01-24 14:15:00,185.66,186.09,185.48,185.73,16955.0,180.3918,180.8096,180.2169,180.4598,16955.0
2022-01-24 14:20:00,185.92,186.65,185.37,185.54,21423.0,180.6444,181.3537,180.11,180.2752,21423.0
2022-01-24 14:25:00,185.4,185.85,185.19,185.36,15140.0,180.1392,180.5764,179.9352,180.1003,15140.0
2022-01-24 14:30:00,185.42,185.65,185.09,185.21,9263.0,180.1586,180.3821,179.838,179.9546,9263.0
2022-01-24 14:35:00,185.25,185.26,184.07,184.57,11309.0,179.9935,180.0032,178.8469,179.3327,11309.0
2022-01-24 14:40:00,184.27,184.54,183.97,184.51,6015.0,179.0413,179.3036,178.7498,179.2744,6015.0
2022-01-24 14:45:00,184.22,184.42,183.47,184.33,5468.0,178.9927,179.187,178.264,179.0996,5468.0
2022-01-24 14:50:00,184.55,184.57,184.04,184.54,5352.0,179.3133,179.3327,178.8178,179.3036,5352.0
2022-01-24 14:55:00,184.72,185.43,184.62,185.28,5255.0,179.4785,180.1683,179.3813,180.0226,5255.0
2022-01-24 15:00:00,185.43,185.83,185.32,185.73,3274.0,180.1683,180.557,180.0615,180.4598,3274.0
2022-01-24 15:05:00,185.63,185.94,185.35,185.94,4269.0,180.3627,180.6639,180.0906,180.6639,4269.0
2022-01-24 15:10:00,185.83,186.26,185.82,186.13,6776.0,180.557,180.9748,180.5473,180.8485,6776.0
2022-01-24 15:15:00,186.26,186.77,186.16,186.4,7898.0,180.9748,181.4703,180.8776,181.1108,7898.0
2022-01-24 15:20:00,186.46,186.97,186.46,186.77,6540.0,181.1691,181.6646,181.1691,181.4703,6540.0
2022-01-24 15:25:00,186.73,186.85,186.14,186.72,11251.0,181.4315,181.5481,180.8582,181.4217,11251.0
2022-01-24 15:30:00,186.63,187.59,186.41,187.37,11573.0,181.3343,182.2671,181.1205,182.0533,11573.0
2022-01-24 15:35:00,187.37,187.91,187.36,187.8,8687.0,182.0533,182.578,182.0436,182.4711,8687.0
2022-01-24 15:40:00,187.75,187.86,186.96,187.11,9768.0,182.4225,182.5294,181.6549,181.8007,9768.0
2022-01-24 15:45:00,187.31,188.49,187.31,188.37,12822.0,181.995,183.1415,181.995,183.0249,12822.0
2022-01-24 15:50:00,188.58,189.66,188.19,189.11,29543.0,183.229,184.2783,182.85,183.7439,29543.0
2022-01-24 15:55:00,189.16,189.17,188.52,188.79,72149.0,183.7925,183.8022,183.1707,183.433,72149.0
2022-01-25 09:30:00,184.01,184.83,183.84,184.32,10765.0,178.7886,179.5854,178.6235,179.0898,10765.0
2022-01-25 09:35:00,184.36,185.46,183.79,185.15,4145.0,179.1287,180.1975,178.5749,179.8963,4145.0
2022-01-25 09:40:00,185.08,185.1,183.62,184.09,3551.0,179.8283,179.8477,178.4097,178.8664,3551.0
2022-01-25 09:45:00,183.91,184.13,183.0,183.58,5422.0,178.6915,178.9052,177.8073,178.3708,5422.0
2022-01-25 09:50:00,183.71,183.95,182.54,182.54,3129.0,178.4972,178.7303,177.3603,177.3603,3129.0
2022-01-25 09:55:00,182.5,183.04,182.42,182.68,4359.0,177.3215,177.8462,177.2438,177.4964,4359.0
2022-01-25 10:00:00,182.57,183.14,181.9,181.9,6058.0,177.3895,177.9433,176.7385,176.7385,6058.0
2022-01-25 10:05:00,181.97,182.04,181.4,181.51,1941.0,176.8065,176.8745,176.2527,176.3596,1941.0
2022-01-25 10:10:00,181.47,182.45,181.24,182.44,5008.0,176.3207,177.2729,176.0972,177.2632,5008.0
2022-01-25 10:15:00,182.49,182.85,182.03,182.81,8297.0,177.3118,177.6616,176.8648,177.6227,8297.0
2022-01-25 10:20:00,182.68,183.44,182.52,182.64,7538.0,177.4964,178.2348,177.3409,177.4575,7538.0
2022-01-25 10:25:00,182.49,184.43,182.49,184.43,4409.0,177.3118,179.1967,177.3118,179.1967,4409.0
2022-01-25 10:30:00,184.38,184.51,183.83,184.34,4984.0,179.1481,179.2744,178.6137,179.1093,4984.0
2022-01-25 10:35:00,184.1,184.11,183.21,183.21,4422.0,178.8761,178.8858,178.0113,178.0113,4422.0
2022-01-25 10:40:00,183.49,183.57,182.78,183.43,4718.0,178.2834,178.3611,177.5935,178.2251,4718.0
2022-01-25 10:45:00,183.44,183.91,182.79,183.47,7956.0,178.2348,178.6915,177.6033,178.264,7956.0
2022-01-25 10:50:00,183.16,183.16,182.34,182.37,6022.0,177.9628,177.9628,177.166,177.1952,6022.0
2022-01-25 10:55:00,182.61,182.66,181.65,181.65,4400.0,177.4284,177.4769,176.4956,176.4956,4400.0
2022-01-25 11:00:00,181.73,181.73,181.22,181.52,6832.0,176.5733,176.5733,176.0778,176.3693,6832.0
2022-01-25 11:05:00,181.8,181.88,180.79,180.95,5852.0,176.6413,176.7191,175.66,175.8155,5852.0
2022-01-25 11:10:00,181.27,182.15,181.14,182.15,16336.0,176.1264,176.9814,176.0001,176.9814,16336.0
2022-01-25 11:15:00,182.02,182.11,181.51,181.84,11289.0,176.8551,176.9426,176.3596,176.6802,11289.0
2022-01-25 11:20:00,182.2,182.25,181.71,182.25,6203.0,177.03,177.0786,176.5539,177.0786,6203.0
2022-01-25 11:25:00,182.4,182.61,182.02,182.09,800.0,177.2243,177.4284,176.8551,176.9231,800.0
2022-01-25 11:30:00,181.95,182.03,181.69,181.79,3177.0,176.7871,176.8648,176.5345,176.6316,3177.0
2022-01-25 11:35:00,181.52,181.52,180.35,180.47,9947.0,176.3693,176.3693,175.2325,175.3491,9947.0
2022-01-25 11:40:00,180.43,180.92,180.32,180.81,5861.0,175.3102,175.7863,175.2033,175.6794,5861.0
2022-01-25 11:45:00,181.25,181.48,181.17,181.31,2137.0,176.107,176.3304,176.0292,176.1653,2137.0
2022-01-25 11:50:00,181.45,181.79,181.37,181.75,2848.0,176.3013,176.6316,176.2235,176.5928,2848.0
2022-01-25 11:55:00,181.86,181.93,180.25,180.25,6531.0,176.6996,176.7677,175.1353,175.1353,6531.0
2022-01-25 12:00:00,180.02,180.41,179.91,180.41,2564.0,174.9119,175.2908,174.805,175.2908,2564.0
2022-01-25 12:05:00,180.98,181.83,180.97,181.78,5483.0,175.8446,176.6705,175.8349,176.6219,5483.0
2022-01-25 12:10:00,181.68,181.94,181.45,181.59,10796.0,176.5248,176.7774,176.3013,176.4373,10796.0
2022-01-25 12:15:00,181.66,181.81,181.1,181.18,8401.0,176.5053,176.6511,175.9612,176.0389,8401.0
2022-01-25 12:20:00,181.41,181.89,181.41,181.87,4064.0,176.2624,176.7288,176.2624,176.7094,4064.0
2022-01-25 12:25:00,181.59,181.87,181.56,181.81,5186.0,176.4373,176.7094,176.4082,176.6511,5186.0
2022-01-25 12:30:00,181.67,181.82,181.27,181.36,6527.0,176.515,176.6608,176.1264,176.2138,6527.0
2022-01-25 12:35:00,181.37,181.52,181.15,181.33,4268.0,176.2235,176.3693,176.0098,176.1847,4268.0
2022-01-25 12:40:00,181.27,181.71,181.27,181.71,11492.0,176.1264,176.5539,176.1264,176.5539,11492.0
2022-01-25 12:45:00,181.65,182.08,181.62,181.78,16372.0,176.4956,176.9134,176.4665,176.6219,16372.0
2022-01-25 12:50:00,181.48,181.99,181.35,181.99,7953.0,176.3304,176.826,176.2041,176.826,7953.0
2022-01-25 12:55:00,181.98,182.22,181.76,182.1,5600.0,176.8162,177.0494,176.6025,176.9328,5600.0
2022-01-25 13:00:00,182.18,182.3,181.91,182.24,2757.0,177.0106,177.1272,176.7482,177.0689,2757.0
2022-01-25 13:05:00,182.09,182.14,181.72,181.79,3200.0,176.9231,176.9717,176.5636,176.6316,3200.0
2022-01-25 13:10:00,181.75,181.92,181.67,181.86,2984.0,176.5928,176.7579,176.515,176.6996,2984.0
2022-01-25 13:15:00,181.75,181.8,181.6,181.78,5097.0,176.5928,176.6413,176.447,176.6219,5097.0
2022-01-25 13:20:00,181.73,181.89,181.57,181.89,15864.0,176.5733,176.7288,176.4179,176.7288,15864.0
2022-01-25 13:25:00,181.94,182.86,181.81,182.86,6809.0,176.7774,177.6713,176.6511,177.6713,6809.0
2022-01-25 13:30:00,182.75,182.75,182.26,182.52,2705.0,177.5644,177.5644,177.0883,177.3409,2705.0
2022-01-25 13:35:00,182.51,182.63,182.05,182.46,2022.0,177.3312,177.4478,176.8843,177.2826,2022.0
2022-01-25 13:40:00,182.4,182.65,182.32,182.62,1100.0,177.2243,177.4672,177.1466,177.4381,1100.0
2022-01-25 13:45:00,182.62,182.9,182.62,182.8,2168.0,177.4381,177.7101,177.4381,177.613,2168.0
2022-01-25 13:50:00,182.91,183.57,182.91,183.57,2449.0,177.7199,178.3611,177.7199,178.3611,2449.0
2022-01-25 13:55:00,183.71,183.83,183.47,183.64,2839.0,178.4972,178.6137,178.264,178.4291,2839.0
2022-01-25 14:00:00,183.72,183.82,182.72,182.85,30558.0,178.5069,178.604,177.5352,177.6616,30558.0
2022-01-25 14:05:00,182.95,182.96,182.1,182.68,16612.0,177.7587,177.7684,176.9328,177.4964,16612.0
2022-01-25 14:10:00,182.7,183.06,182.7,183.0,4708.0,177.5158,177.8656,177.5158,177.8073,4708.0
2022-01-25 14:15:00,182.88,183.7,182.88,183.7,3931.0,177.6907,178.4874,177.6907,178.4874,3931.0
2022-01-25 14:20:00,183.7,183.93,183.7,183.81,1302.0,178.4874,178.7109,178.4874,178.5943,1302.0
2022-01-25 14:25:00,183.71,183.71,183.32,183.44,3572.0,178.4972,178.4972,178.1182,178.2348,3572.0
2022-01-25 14:30:00,183.61,183.74,183.36,183.46,3780.0,178.4,178.5263,178.1571,178.2542,3780.0
2022-01-25 14:35:00,183.25,183.48,183.14,183.46,4133.0,178.0502,178.2737,177.9433,178.2542,4133.0
2022-01-25 14:40:00,183.45,183.88,183.4,183.74,4586.0,178.2445,178.6623,178.1959,178.5263,4586.0
2022-01-25 14:45:00,183.77,184.12,183.67,184.12,5431.0,178.5554,178.8955,178.4583,178.8955,5431.0
2022-01-25 14:50:00,184.06,184.45,183.99,184.36,4893.0,178.8372,179.2162,178.7692,179.1287,4893.0
2022-01-25 14:55:00,184.39,185.15,184.38,185.15,5735.0,179.1579,179.8963,179.1481,179.8963,5735.0
2022-01-25 15:00:00,184.97,185.04,184.8,184.97,5443.0,179.7214,179.7894,179.5562,179.7214,5443.0
2022-01-25 15:05:00,184.85,184.95,184.68,184.8,11090.0,179.6048,179.702,179.4396,179.5562,11090.0
2022-01-25 15:10:00,184.75,185.13,184.66,185.12,6294.0,179.5076,179.8769,179.4202,179.8671,6294.0
2022-01-25 15:15:00,185.15,185.55,185.1,185.55,3843.0,179.8963,180.2849,179.8477,180.2849,3843.0
2022-01-25 15:20:00,185.46,185.46,184.74,184.74,4902.0,180.1975,180.1975,179.4979,179.4979,4902.0
2022-01-25 15:25:00,184.25,184.25,183.35,183.35,6043.0,179.0218,179.0218,178.1474,178.1474,6043.0
2022-01-25 15:30:00,183.39,183.66,183.07,183.66,11082.0,178.1862,178.4486,177.8753,178.4486,11082.0
2022-01-25 15:35:00,183.43,184.48,183.39,184.48,19001.0,178.2251,179.2453,178.1862,179.2453,19001.0
2022-01-25 15:40:00,184.43,184.81,184.03,184.08,12798.0,179.1967,179.5659,178.8081,178.8567,12798.0
2022-01-25 15:45:00,184.14,184.49,183.95,184.11,16034.0,178.9149,179.255,178.7303,178.8858,16034.0
2022-01-25 15:50:00,184.08,184.08,183.56,183.6,18608.0,178.8567,178.8567,178.3514,178.3903,18608.0
2022-01-25 15:55:00,183.61,184.05,183.45,183.51,48099.0,178.4,178.8275,178.2445,178.3028,48099.0
2022-01-26 09:30:00,185.45,185.75,184.8,184.81,7020.0,180.1878,180.4793,179.5562,179.5659,7020.0
2022-01-26 09:35:00,184.64,185.82,184.53,185.55,3699.0,179.4008,180.5473,179.2939,180.2849,3699.0
2022-01-26 09:40:00,185.74,185.74,185.3,185.5,3096.0,180.4695,180.4695,180.042,180.2364,3096.0
2022-01-26 09:45:00,185.5,186.26,185.4,186.26,2502.0,180.2364,180.9748,180.1392,180.9748,2502.0
2022-01-26 09:50:00,186.29,186.73,186.21,186.21,3586.0,181.0039,181.4315,180.9262,180.9262,3586.0
2022-01-26 09:55:00,186.41,187.03,186.16,187.03,2400.0,181.1205,181.7229,180.8776,181.7229,2400.0
2022-01-26 10:00:00,187.26,187.44,186.91,187.33,3046.0,181.9464,182.1213,181.6063,182.0144,3046.0
2022-01-26 10:05:00,187.15,187.15,186.76,186.97,2652.0,181.8395,181.8395,181.4606,181.6646,2652.0
2022-01-26 10:10:00,186.94,187.31,186.66,186.75,5780.0,181.6355,181.995,181.3634,181.4509,5780.0
2022-01-26 10:15:00,186.77,186.89,186.63,186.68,2900.0,181.4703,181.5869,181.3343,181.3829,2900.0
2022-01-26 10:20:00,186.68,186.73,186.36,186.36,4051.0,181.3829,181.4315,181.072,181.072,4051.0
2022-01-26 10:25:00,185.75,185.97,185.46,185.49,3761.0,180.4793,180.693,180.1975,180.2266,3761.0
2022-01-26 10:30:00,185.46,185.46,184.86,185.19,3391.0,180.1975,180.1975,179.6145,179.9352,3391.0
2022-01-26 10:35:00,185.5,185.76,185.25,185.35,4257.0,180.2364,180.489,179.9935,180.0906,4257.0
2022-01-26 10:40:00,185.35,185.84,185.35,185.39,1600.0,180.0906,180.5667,180.0906,180.1295,1600.0
2022-01-26 10:45:00,185.25,185.59,185.25,185.54,6144.0,179.9935,180.3238,179.9935,180.2752,6144.0
2022-01-26 10:50:00,185.57,186.07,185.57,185.69,2540.0,180.3044,180.7902,180.3044,180.421,2540.0
2022-01-26 10:55:00,185.69,185.88,185.41,185.88,3205.0,180.421,180.6056,180.1489,180.6056,3205.0
2022-01-26 11:00:00,185.77,186.0,185.74,185.78,3602.0,180.4987,180.7222,180.4695,180.5084,3602.0
2022-01-26 11:05:00,186.0,186.34,185.92,186.34,4349.0,180.7222,181.0525,180.6444,181.0525,4349.0
2022-01-26 11:10:00,186.38,186.82,186.38,186.76,1553.0,181.0914,181.5189,181.0914,181.4606,1553.0
2022-01-26 11:15:00,186.9,186.95,186.51,186.51,2500.0,181.5966,181.6452,181.2177,181.2177,2500.0
2022-01-26 11:20:00,186.31,186.52,186.31,186.46,1877.0,181.0234,181.2274,181.0234,181.1691,1877.0
2022-01-26 11:25:00,186.38,186.51,185.84,185.84,2140.0,181.0914,181.2177,180.5667,180.5667,2140.0
2022-01-26 11:30:00,185.8,185.94,185.36,185.56,3962.0,180.5278,180.6639,180.1003,180.2947,3962.0
2022-01-26 11:35:00,185.49,185.49,185.14,185.33,2523.0,180.2266,180.2266,179.8866,180.0712,2523.0
2022-01-26 11:40:00,185.33,185.66,185.3,185.56,4400.0,180.0712,180.3918,180.042,180.2947,4400.0
2022-01-26 11:45:00,185.6,185.82,185.56,185.68,3316.0,180.3335,180.5473,180.2947,180.4113,3316.0
2022-01-26 11:50:00,185.62,186.16,185.62,186.0,3596.0,180.353,180.8776,180.353,180.7222,3596.0
2022-01-26 11:55:00,186.08,186.73,186.0,186.59,6425.0,180.7999,181.4315,180.7222,181.2954,6425.0
2022-01-26 12:00:00,186.67,186.86,186.58,186.86,6232.0,181.3732,181.5578,181.2857,181.5578,6232.0
2022-01-26 12:05:00,186.86,186.97,186.79,186.84,14869.0,181.5578,181.6646,181.4898,181.5383,14869.0
2022-01-26 12:10:00,186.93,187.12,186.79,187.1,6513.0,181.6258,181.8104,181.4898,181.791,6513.0
2022-01-26 12:15:00,186.95,187.06,186.84,186.84,4173.0,181.6452,181.7521,181.5383,181.5383,4173.0
2022-01-26 12:20:00,186.8,186.86,186.54,186.57,4963.0,181.4995,181.5578,181.2468,181.276,4963.0
2022-01-26 12:25:00,186.53,186.67,186.36,186.67,2587.0,181.2371,181.3732,181.072,181.3732,2587.0
2022-01-26 12:30:00,186.63,186.81,186.63,186.81,1840.0,181.3343,181.5092,181.3343,181.5092,1840.0
2022-01-26 12:35:00,186.82,186.82,186.55,186.56,3353.0,181.5189,181.5189,181.2566,181.2663,3353.0
2022-01-26 12:40:00,186.58,187.03,186.58,186.97,3203.0,181.2857,181.7229,181.2857,181.6646,3203.0
2022-01-26 12:45:00,186.97,187.2,186.96,187.11,3489.0,181.6646,181.8881,181.6549,181.8007,3489.0
2022-01-26 12:50:00,187.11,187.33,187.03,187.22,5021.0,181.8007,182.0144,181.7229,181.9076,5021.0
2022-01-26 12:55:00,187.22,187.22,186.81,186.86,4271.0,181.9076,181.9076,181.5092,181.5578,4271.0
2022-01-26 13:00:00,186.89,186.89,186.05,186.18,4570.0,181.5869,181.5869,180.7708,180.8971,4570.0
2022-01-26 13:05:00,186.05,186.52,186.0,186.52,7189.0,180.7708,181.2274,180.7222,181.2274,7189.0
2022-01-26 13:10:00,186.43,186.61,186.38,186.61,2220.0,181.14,181.3149,181.0914,181.3149,2220.0
2022-01-26 13:15:00,186.62,186.64,186.12,186.13,5918.0,181.3246,181.344,180.8388,180.8485,5918.0
2022-01-26 13:20:00,186.07,186.21,185.78,186.09,4938.0,180.7902,180.9262,180.5084,180.8096,4938.0
2022-01-26 13:25:00,186.06,186.25,185.98,186.1,4236.0,180.7805,180.9651,180.7027,180.8193,4236.0
2022-01-26 13:30:00,186.14,186.29,186.02,186.13,1894.0,180.8582,181.0039,180.7416,180.8485,1894.0
2022-01-26 13:35:00,186.15,186.4,186.14,186.29,2400.0,180.8679,181.1108,180.8582,181.0039,2400.0
2022-01-26 13:40:00,186.24,186.42,186.15,186.22,1357.0,180.9554,181.1303,180.8679,180.9359,1357.0
2022-01-26 13:45:00,186.11,186.11,185.89,185.95,2502.0,180.829,180.829,180.6153,180.6736,2502.0
2022-01-26 13:50:00,185.95,186.42,185.94,186.27,14569.0,180.6736,181.1303,180.6639,180.9845,14569.0
2022-01-26 13:55:00,186.33,186.78,186.33,186.51,2011.0,181.0428,181.48,181.0428,181.2177,2011.0
2022-01-26 14:00:00,186.64,188.11,186.33,187.5,18569.0,181.344,182.7723,181.0428,182.1796,18569.0
2022-01-26 14:05:00,187.78,188.2,187.47,187.69,7286.0,182.4517,182.8597,182.1505,182.3642,7286.0
2022-01-26 14:10:00,187.6,187.88,186.34,186.34,23668.0,182.2768,182.5488,181.0525,181.0525,23668.0
2022-01-26 14:15:00,186.51,186.72,185.84,186.66,13055.0,181.2177,181.4217,180.5667,181.3634,13055.0
2022-01-26 14:20:00,186.77,187.27,186.55,187.26,3221.0,181.4703,181.9561,181.2566,181.9464,3221.0
2022-01-26 14:25:00,187.26,187.67,187.01,187.03,3618.0,181.9464,182.3448,181.7035,181.7229,3618.0
2022-01-26 14:30:00,187.04,187.29,185.81,186.04,10560.0,181.7327,181.9756,180.5376,180.761,10560.0
2022-01-26 14:35:00,186.2,187.0,185.49,186.68,5550.0,180.9165,181.6938,180.2266,181.3829,5550.0
2022-01-26 14:40:00,186.62,186.64,185.5,185.5,3701.0,181.3246,181.344,180.2364,180.2364,3701.0
2022-01-26 14:45:00,185.27,185.28,184.0,184.32,6211.0,180.0129,180.0226,178.7789,179.0898,6211.0
2022-01-26 14:50:00,184.21,185.02,184.16,184.69,4724.0,178.983,179.77,178.9344,179.4493,4724.0
2022-01-26 14:55:00,184.56,184.66,184.14,184.66,3195.0,179.323,179.4202,178.9149,179.4202,3195.0
2022-01-26 15:00:00,184.53,184.53,182.7,182.98,3158.0,179.2939,179.2939,177.5158,177.7879,3158.0
2022-01-26 15:05:00,183.14,183.31,182.58,182.58,5054.0,177.9433,178.1085,177.3992,177.3992,5054.0
2022-01-26 15:10:00,182.44,183.11,182.44,182.49,27160.0,177.2632,177.9142,177.2632,177.3118,27160.0
2022-01-26 15:15:00,182.61,182.62,181.82,181.82,4370.0,177.4284,177.4381,176.6608,176.6608,4370.0
2022-01-26 15:20:00,181.95,182.05,181.19,181.3,13815.0,176.7871,176.8843,176.0487,176.1555,13815.0
2022-01-26 15:25:00,181.56,183.3,181.49,183.21,9450.0,176.4082,178.0988,176.3401,178.0113,9450.0
2022-01-26 15:30:00,183.22,183.65,182.81,183.04,6059.0,178.0211,178.4389,177.6227,177.8462,6059.0
2022-01-26 15:35:00,182.91,183.5,182.45,183.17,7782.0,177.7199,178.2931,177.2729,177.9725,7782.0
2022-01-26 15:40:00,183.22,183.53,182.93,183.51,30844.0,178.0211,178.3223,177.7393,178.3028,30844.0
2022-01-26 15:45:00,183.46,183.64,182.13,182.27,23272.0,178.2542,178.4291,176.962,177.098,23272.0
2022-01-26 15:50:00,182.24,183.56,182.12,183.46,50475.0,177.0689,178.3514,176.9523,178.2542,50475.0
2022-01-26 15:55:00,183.47,183.82,183.02,183.65,73996.0,178.264,178.604,177.8267,178.4389,73996.0
2022-01-27 09:30:00,186.12,186.83,185.88,186.5,7358.0,180.8388,181.5286,180.6056,181.208,7358.0
2022-01-27 09:35:00,184.83,185.75,184.83,185.51,1297.0,179.5854,180.4793,179.5854,180.2461,1297.0
2022-01-27 09:40:00,186.02,186.1,185.93,186.09,400.0,180.7416,180.8193,180.6542,180.8096,400.0
2022-01-27 09:45:00,186.04,187.43,186.04,187.35,5405.0,180.761,182.1116,180.761,182.0339,5405.0
2022-01-27 09:50:00,187.29,187.8,186.99,187.0,10569.0,181.9756,182.4711,181.6841,181.6938,10569.0
2022-01-27 09:55:00,186.54,186.83,186.44,186.56,949.0,181.2468,181.5286,181.1497,181.2663,949.0
2022-01-27 10:00:00,186.39,186.94,186.18,186.85,2937.0,181.1011,181.6355,180.8971,181.5481,2937.0
2022-01-27 10:05:00,186.86,187.31,186.85,187.11,5708.0,181.5578,181.995,181.5481,181.8007,5708.0
2022-01-27 10:10:00,186.91,187.32,186.53,186.53,3460.0,181.6063,182.0047,181.2371,181.2371,3460.0
2022-01-27 10:15:00,186.52,186.87,186.46,186.87,1578.0,181.2274,181.5675,181.1691,181.5675,1578.0
2022-01-27 10:20:00,186.98,187.28,186.36,186.36,11532.0,181.6744,181.9658,181.072,181.072,11532.0
2022-01-27 10:25:00,186.24,186.25,185.46,185.55,2334.0,180.9554,180.9651,180.1975,180.2849,2334.0
2022-01-27 10:30:00,185.41,185.41,184.72,184.72,1216.0,180.1489,180.1489,179.4785,179.4785,1216.0
2022-01-27 10:35:00,184.91,185.42,184.9,184.9,3288.0,179.6631,180.1586,179.6534,179.6534,3288.0
2022-01-27 10:40:00,185.02,185.65,184.68,185.65,3367.0,179.77,180.3821,179.4396,180.3821,3367.0
2022-01-27 10:45:00,185.51,185.85,185.51,185.85,2367.0,180.2461,180.5764,180.2461,180.5764,2367.0
2022-01-27 10:50:00,185.67,185.91,185.35,185.48,4371.0,180.4015,180.6347,180.0906,180.2169,4371.0
2022-01-27 10:55:00,185.5,186.07,185.3,186.01,2908.0,180.2364,180.7902,180.042,180.7319,2908.0
2022-01-27 11:00:00,186.06,186.75,186.05,186.75,1801.0,180.7805,181.4509,180.7708,181.4509,1801.0
2022-01-27 11:05:00,186.58,186.58,186.29,186.29,1314.0,181.2857,181.2857,181.0039,181.0039,1314.0
2022-01-27 11:10:00,185.87,186.21,185.84,185.88,3464.0,180.5959,180.9262,180.5667,180.6056,3464.0
2022-01-27 11:15:00,185.86,185.93,185.19,185.35,2243.0,180.5861,180.6542,179.9352,180.0906,2243.0
2022-01-27 11:20:00,185.49,185.53,184.81,184.81,2124.0,180.2266,180.2655,179.5659,179.5659,2124.0
2022-01-27 11:25:00,184.86,184.87,184.49,184.55,1515.0,179.6145,179.6242,179.255,179.3133,1515.0
2022-01-27 11:30:00,184.97,185.95,184.87,185.95,1605.0,179.7214,180.6736,179.6242,180.6736,1605.0
2022-01-27 11:35:00,186.04,186.06,185.44,185.44,1778.0,180.761,180.7805,180.1781,180.1781,1778.0
2022-01-27 11:40:00,185.62,185.81,185.44,185.46,5308.0,180.353,180.5376,180.1781,180.1975,5308.0
2022-01-27 11:45:00,185.58,185.96,185.58,185.84,2186.0,180.3141,180.6833,180.3141,180.5667,2186.0
2022-01-27 11:50:00,185.76,186.16,185.65,186.07,1800.0,180.489,180.8776,180.3821,180.7902,1800.0
2022-01-27 11:55:00,185.87,186.0,185.83,186.0,1613.0,180.5959,180.7222,180.557,180.7222,1613.0
2022-01-27 12:00:00,185.79,185.92,185.44,185.59,5786.0,180.5181,180.6444,180.1781,180.3238,5786.0
2022-01-27 12:05:00,185.57,185.6,185.0,185.31,2354.0,180.3044,180.3335,179.7505,180.0517,2354.0
2022-01-27 12:10:00,185.02,185.14,184.54,184.59,3738.0,179.77,179.8866,179.3036,179.3522,3738.0
2022-01-27 12:15:00,184.23,184.49,184.08,184.15,2649.0,179.0024,179.255,178.8567,178.9247,2649.0
2022-01-27 12:20:00,184.19,184.61,184.19,184.41,3371.0,178.9635,179.3716,178.9635,179.1773,3371.0
2022-01-27 12:25:00,184.5,184.68,184.22,184.22,831.0,179.2647,179.4396,178.9927,178.9927,831.0
2022-01-27 12:30:00,184.46,184.46,183.88,183.96,1516.0,179.2259,179.2259,178.6623,178.7401,1516.0
2022-01-27 12:35:00,183.77,183.95,183.37,183.37,1117.0,178.5554,178.7303,178.1668,178.1668,1117.0
2022-01-27 12:40:00,183.6,183.79,183.36,183.63,761.0,178.3903,178.5749,178.1571,178.4194,761.0
2022-01-27 12:45:00,183.76,183.76,182.47,182.53,6239.0,178.5457,178.5457,177.2923,177.3506,6239.0
2022-01-27 12:50:00,182.58,183.22,182.57,183.15,1140.0,177.3992,178.0211,177.3895,177.953,1140.0
2022-01-27 12:55:00,183.32,183.68,183.29,183.29,1882.0,178.1182,178.468,178.0891,178.0891,1882.0
2022-01-27 13:00:00,183.25,183.25,182.46,182.75,1571.0,178.0502,178.0502,177.2826,177.5644,1571.0
2022-01-27 13:05:00,182.53,182.53,181.83,182.37,2491.0,177.3506,177.3506,176.6705,177.1952,2491.0
2022-01-27 13:10:00,182.18,182.33,182.0,182.05,2203.0,177.0106,177.1563,176.8357,176.8843,2203.0
2022-01-27 13:15:00,182.15,182.38,181.85,182.21,1775.0,176.9814,177.2049,176.6899,177.0397,1775.0
2022-01-27 13:20:00,181.83,181.83,181.59,181.6,1844.0,176.6705,176.6705,176.4373,176.447,1844.0
2022-01-27 13:25:00,181.6,181.98,181.6,181.67,4750.0,176.447,176.8162,176.447,176.515,4750.0
2022-01-27 13:30:00,181.78,182.12,181.55,181.97,4570.0,176.6219,176.9523,176.3984,176.8065,4570.0
2022-01-27 13:35:00,182.03,182.48,181.78,181.8,3246.0,176.8648,177.3021,176.6219,176.6413,3246.0
2022-01-27 13:40:00,181.75,181.87,181.31,181.5,2960.0,176.5928,176.7094,176.1653,176.3499,2960.0
2022-01-27 13:45:00,181.55,181.83,181.34,181.83,2012.0,176.3984,176.6705,176.1944,176.6705,2012.0
2022-01-27 13:50:00,181.59,181.89,181.56,181.89,1418.0,176.4373,176.7288,176.4082,176.7288,1418.0
2022-01-27 13:55:00,181.92,182.74,181.92,182.72,3676.0,176.7579,177.5547,176.7579,177.5352,3676.0
2022-01-27 14:00:00,182.83,183.13,182.8,183.09,4100.0,177.6421,177.9336,177.613,177.8947,4100.0
2022-01-27 14:05:00,183.07,183.33,182.79,183.05,2300.0,177.8753,178.1279,177.6033,177.8559,2300.0
2022-01-27 14:10:00,183.14,183.33,182.93,183.11,3555.0,177.9433,178.1279,177.7393,177.9142,3555.0
2022-01-27 14:15:00,182.97,183.0,182.27,182.48,1808.0,177.7781,177.8073,177.098,177.3021,1808.0
2022-01-27 14:20:00,182.4,182.55,182.33,182.33,1739.0,177.2243,177.3701,177.1563,177.1563,1739.0
2022-01-27 14:25:00,182.25,182.29,181.99,182.08,1034.0,177.0786,177.1174,176.826,176.9134,1034.0
2022-01-27 14:30:00,182.24,182.42,181.84,181.93,2609.0,177.0689,177.2438,176.6802,176.7677,2609.0
2022-01-27 14:35:00,182.16,182.47,182.12,182.47,2563.0,176.9911,177.2923,176.9523,177.2923,2563.0
2022-01-27 14:40:00,182.8,182.97,182.6,182.92,1764.0,177.613,177.7781,177.4186,177.7296,1764.0
2022-01-27 14:45:00,183.05,183.31,183.04,183.21,3247.0,177.8559,178.1085,177.8462,178.0113,3247.0
2022-01-27 14:50:00,183.17,183.18,182.61,182.69,3437.0,177.9725,177.9822,177.4284,177.5061,3437.0
2022-01-27 14:55:00,182.32,182.63,182.21,182.63,2298.0,177.1466,177.4478,177.0397,177.4478,2298.0
2022-01-27 15:00:00,182.79,183.38,182.75,183.1,2426.0,177.6033,178.1765,177.5644,177.9045,2426.0
2022-01-27 15:05:00,183.05,183.37,182.86,182.86,3192.0,177.8559,178.1668,177.6713,177.6713,3192.0
2022-01-27 15:10:00,182.81,182.95,182.25,182.4,4799.0,177.6227,177.7587,177.0786,177.2243,4799.0
2022-01-27 15:15:00,182.48,183.08,182.21,182.94,9284.0,177.3021,177.885,177.0397,177.749,9284.0
2022-01-27 15:20:00,182.94,183.09,182.46,182.84,2742.0,177.749,177.8947,177.2826,177.6518,2742.0
2022-01-27 15:25:00,183.03,183.61,183.03,183.54,3229.0,177.8364,178.4,177.8364,178.332,3229.0
2022-01-27 15:30:00,183.6,183.88,183.42,183.5,8051.0,178.3903,178.6623,178.2154,178.2931,8051.0
2022-01-27 15:35:00,183.59,183.64,183.08,183.56,9002.0,178.3806,178.4291,177.885,178.3514,9002.0
2022-01-27 15:40:00,183.42,184.31,183.41,183.96,8560.0,178.2154,179.0801,178.2057,178.7401,8560.0
2022-01-27 15:45:00,184.03,184.47,183.37,183.79,12963.0,178.8081,179.2356,178.1668,178.5749,12963.0
2022-01-27 15:50:00,183.8,183.96,183.42,183.42,16653.0,178.5846,178.7401,178.2154,178.2154,16653.0
2022-01-27 15:55:00,183.47,183.71,183.11,183.21,41939.0,178.264,178.4972,177.9142,178.0113,41939.0
2022-01-28 09:30:00,183.61,183.77,183.36,183.74,5153.0,178.4,178.5554,178.1571,178.5263,5153.0
2022-01-28 09:35:00,182.68,182.68,181.9,182.37,1294.0,177.4964,177.4964,176.7385,177.1952,1294.0
2022-01-28 09:40:00,182.37,183.89,182.37,183.41,7125.0,177.1952,178.672,177.1952,178.2057,7125.0
2022-01-28 09:45:00,183.85,184.11,183.22,184.06,13405.0,178.6332,178.8858,178.0211,178.8372,13405.0
2022-01-28 09:50:00,183.93,184.65,183.2,183.41,6578.0,178.7109,179.4105,178.0016,178.2057,6578.0
2022-01-28 09:55:00,183.28,183.28,182.25,182.56,2863.0,178.0794,178.0794,177.0786,177.3798,2863.0
2022-01-28 10:00:00,182.73,182.76,182.23,182.32,5693.0,177.545,177.5741,177.0591,177.1466,5693.0
2022-01-28 10:05:00,182.12,182.79,181.74,182.79,4344.0,176.9523,177.6033,176.583,177.6033,4344.0
2022-01-28 10:10:00,182.53,183.06,182.5,182.91,2818.0,177.3506,177.8656,177.3215,177.7199,2818.0
2022-01-28 10:15:00,182.91,183.58,182.91,183.58,2450.0,177.7199,178.3708,177.7199,178.3708,2450.0
2022-01-28 10:20:00,183.6,184.03,183.45,183.66,5134.0,178.3903,178.8081,178.2445,178.4486,5134.0
2022-01-28 10:25:00,183.85,184.35,182.92,183.26,5178.0,178.6332,179.119,177.7296,178.0599,5178.0
2022-01-28 10:30:00,183.53,183.53,182.97,182.97,2866.0,178.3223,178.3223,177.7781,177.7781,2866.0
2022-01-28 10:35:00,182.95,183.77,182.88,183.26,2613.0,177.7587,178.5554,177.6907,178.0599,2613.0
2022-01-28 10:40:00,182.83,182.97,181.97,182.06,1519.0,177.6421,177.7781,176.8065,176.894,1519.0
2022-01-28 10:45:00,181.93,182.92,181.89,182.77,4660.0,176.7677,177.7296,176.7288,177.5838,4660.0
2022-01-28 10:50:00,182.87,183.43,182.87,183.31,3460.0,177.681,178.2251,177.681,178.1085,3460.0
2022-01-28 10:55:00,183.42,183.76,183.01,183.76,3883.0,178.2154,178.5457,177.817,178.5457,3883.0
2022-01-28 11:00:00,183.87,183.87,183.15,183.34,5685.0,178.6526,178.6526,177.953,178.1376,5685.0
2022-01-28 11:05:00,183.38,183.44,182.98,183.14,1131.0,178.1765,178.2348,177.7879,177.9433,1131.0
2022-01-28 11:10:00,183.03,183.42,183.0,183.32,3439.0,177.8364,178.2154,177.8073,178.1182,3439.0
2022-01-28 11:15:00,183.31,183.84,183.31,183.75,2745.0,178.1085,178.6235,178.1085,178.536,2745.0
2022-01-28 11:20:00,183.98,184.02,183.64,183.72,4829.0,178.7595,178.7984,178.4291,178.5069,4829.0
2022-01-28 11:25:00,183.82,184.38,183.81,184.18,16858.0,178.604,179.1481,178.5943,178.9538,16858.0
2022-01-28 11:30:00,184.15,184.17,183.72,183.87,4222.0,178.9247,178.9441,178.5069,178.6526,4222.0
2022-01-28 11:35:00,184.05,184.08,183.75,183.76,3108.0,178.8275,178.8567,178.536,178.5457,3108.0
2022-01-28 11:40:00,183.77,184.39,183.62,184.28,1773.0,178.5554,179.1579,178.4097,179.051,1773.0
2022-01-28 11:45:00,184.43,184.45,184.4,184.4,700.0,179.1967,179.2162,179.1676,179.1676,700.0
2022-01-28 11:50:00,184.68,184.75,183.99,184.21,3816.0,179.4396,179.5076,178.7692,178.983,3816.0
2022-01-28 11:55:00,184.14,184.58,184.14,184.42,3454.0,178.9149,179.3425,178.9149,179.187,3454.0
2022-01-28 12:00:00,184.43,184.46,184.14,184.22,2298.0,179.1967,179.2259,178.9149,178.9927,2298.0
2022-01-28 12:05:00,184.24,185.04,184.24,184.94,2434.0,179.0121,179.7894,179.0121,179.6922,2434.0
2022-01-28 12:10:00,184.92,185.16,184.44,184.6,3445.0,179.6728,179.906,179.2064,179.3619,3445.0
2022-01-28 12:15:00,184.62,184.87,184.53,184.87,1471.0,179.3813,179.6242,179.2939,179.6242,1471.0
2022-01-28 12:20:00,184.8,184.8,184.0,184.09,1400.0,179.5562,179.5562,178.7789,178.8664,1400.0
2022-01-28 12:25:00,184.11,184.11,183.45,183.48,2958.0,178.8858,178.8858,178.2445,178.2737,2958.0
2022-01-28 12:30:00,183.46,184.42,183.46,184.42,5457.0,178.2542,179.187,178.2542,179.187,5457.0
2022-01-28 12:35:00,184.27,184.41,183.99,183.99,2956.0,179.0413,179.1773,178.7692,178.7692,2956.0
2022-01-28 12:40:00,184.01,184.06,183.74,184.03,2735.0,178.7886,178.8372,178.5263,178.8081,2735.0
2022-01-28 12:45:00,183.89,183.96,183.13,183.43,2262.0,178.672,178.7401,177.9336,178.2251,2262.0
2022-01-28 12:50:00,183.28,183.38,183.05,183.38,2876.0,178.0794,178.1765,177.8559,178.1765,2876.0
2022-01-28 12:55:00,183.64,184.01,183.63,183.72,1000.0,178.4291,178.7886,178.4194,178.5069,1000.0
2022-01-28 13:00:00,183.74,184.17,183.73,184.06,1362.0,178.5263,178.9441,178.5166,178.8372,1362.0
2022-01-28 13:05:00,184.18,184.55,183.98,184.55,2598.0,178.9538,179.3133,178.7595,179.3133,2598.0
2022-01-28 13:10:00,184.39,184.53,184.35,184.43,1730.0,179.1579,179.2939,179.119,179.1967,1730.0
2022-01-28 13:15:00,184.57,184.7,184.25,184.39,2324.0,179.3327,179.4591,179.0218,179.1579,2324.0
2022-01-28 13:20:00,184.18,184.3,183.97,184.3,1160.0,178.9538,179.0704,178.7498,179.0704,1160.0
2022-01-28 13:25:00,184.44,184.44,183.85,184.02,1840.0,179.2064,179.2064,178.6332,178.7984,1840.0
2022-01-28 13:30:00,184.42,185.02,184.31,184.99,1540.0,179.187,179.77,179.0801,179.7408,1540.0
2022-01-28 13:35:00,185.11,185.23,184.79,184.89,3147.0,179.8574,179.974,179.5465,179.6437,3147.0
2022-01-28 13:40:00,184.71,184.86,184.46,184.46,2422.0,179.4688,179.6145,179.2259,179.2259,2422.0
2022-01-28 13:45:00,184.67,185.01,184.66,184.74,1405.0,179.4299,179.7603,179.4202,179.4979,1405.0
2022-01-28 13:50:00,184.76,185.49,184.72,185.49,1677.0,179.5174,180.2266,179.4785,180.2266,1677.0
2022-01-28 13:55:00,185.12,185.27,184.75,184.84,2111.0,179.8671,180.0129,179.5076,179.5951,2111.0
2022-01-28 14:00:00,184.93,185.14,184.51,184.65,4036.0,179.6825,179.8866,179.2744,179.4105,4036.0
2022-01-28 14:05:00,184.57,184.8,184.56,184.58,6187.0,179.3327,179.5562,179.323,179.3425,6187.0
2022-01-28 14:10:00,184.61,184.69,183.94,184.03,3159.0,179.3716,179.4493,178.7206,178.8081,3159.0
2022-01-28 14:15:00,183.97,183.98,183.75,183.75,970.0,178.7498,178.7595,178.536,178.536,970.0
2022-01-28 14:20:00,183.75,183.75,183.16,183.16,3280.0,178.536,178.536,177.9628,177.9628,3280.0
2022-01-28 14:25:00,183.23,183.23,182.93,182.93,1100.0,178.0308,178.0308,177.7393,177.7393,1100.0
2022-01-28 14:30:00,182.82,183.34,182.82,183.04,2788.0,177.6324,178.1376,177.6324,177.8462,2788.0
2022-01-28 14:35:00,183.13,183.82,183.13,183.82,7257.0,177.9336,178.604,177.9336,178.604,7257.0
2022-01-28 14:40:00,183.89,184.21,183.89,184.18,1966.0,178.672,178.983,178.672,178.9538,1966.0
2022-01-28 14:45:00,184.16,184.4,184.06,184.4,1900.0,178.9344,179.1676,178.8372,179.1676,1900.0
2022-01-28 14:50:00,184.33,184.46,184.13,184.26,1437.0,179.0996,179.2259,178.9052,179.0315,1437.0
2022-01-28 14:55:00,184.37,184.76,184.37,184.76,1600.0,179.1384,179.5174,179.1384,179.5174,1600.0
2022-01-28 15:00:00,184.89,185.02,184.78,184.91,2660.0,179.6437,179.77,179.5368,179.6631,2660.0
2022-01-28 15:05:00,184.85,185.09,184.85,185.03,2689.0,179.6048,179.838,179.6048,179.7797,2689.0
2022-01-28 15:10:00,185.12,185.35,184.95,185.27,11087.0,179.8671,180.0906,179.702,180.0129,11087.0
2022-01-28 15:15:00,185.38,185.64,185.24,185.35,6450.0,180.1198,180.3724,179.9837,180.0906,6450.0
2022-01-28 15:20:00,185.52,185.95,185.52,185.92,3975.0,180.2558,180.6736,180.2558,180.6444,3975.0
2022-01-28 15:25:00,185.98,185.98,185.7,185.79,4400.0,180.7027,180.7027,180.4307,180.5181,4400.0
2022-01-28 15:30:00,185.79,186.36,185.51,186.2,7399.0,180.5181,181.072,180.2461,180.9165,7399.0
2022-01-28 15:35:00,186.18,186.48,186.04,186.44,10141.0,180.8971,181.1886,180.761,181.1497,10141.0
2022-01-28 15:40:00,186.56,187.22,186.53,186.96,17031.0,181.2663,181.9076,181.2371,181.6549,17031.0
2022-01-28 15:45:00,186.88,187.72,186.72,187.72,20702.0,181.5772,182.3934,181.4217,182.3934,20702.0
2022-01-28 15:50:00,187.86,187.94,187.12,187.22,19798.0,182.5294,182.6071,181.8104,181.9076,19798.0
2022-01-28 15:55:00,187.28,188.45,187.25,188.42,46187.0,181.9658,183.1027,181.9367,183.0735,46187.0
2022-01-31 09:30:00,186.49,187.98,186.49,187.22,7470.0,181.1983,182.646,181.1983,181.9076,7470.0
2022-01-31 09:35:00,187.53,187.99,187.17,187.46,1768.0,182.2088,182.6557,181.859,182.1407,1768.0
2022-01-31 09:40:00,187.33,187.51,186.9,187.3,5491.0,182.0144,182.1893,181.5966,181.9853,5491.0
2022-01-31 09:45:00,186.81,187.04,186.19,186.24,8417.0,181.5092,181.7327,180.9068,180.9554,8417.0
2022-01-31 09:50:00,186.48,187.44,186.48,187.13,1900.0,181.1886,182.1213,181.1886,181.8201,1900.0
2022-01-31 09:55:00,187.04,187.26,186.79,187.15,6022.0,181.7327,181.9464,181.4898,181.8395,6022.0
2022-01-31 10:00:00,187.3,188.05,187.3,187.65,3026.0,181.9853,182.714,181.9853,182.3254,3026.0
2022-01-31 10:05:00,187.77,188.18,187.63,188.06,6254.0,182.4419,182.8403,182.3059,182.7237,6254.0
2022-01-31 10:10:00,188.17,188.33,188.01,188.3,4206.0,182.8306,182.9861,182.6751,182.9569,4206.0
2022-01-31 10:15:00,188.17,188.32,187.67,188.07,5761.0,182.8306,182.9763,182.3448,182.7334,5761.0
2022-01-31 10:20:00,188.24,188.85,188.18,188.76,2000.0,182.8986,183.4913,182.8403,183.4039,2000.0
2022-01-31 10:25:00,188.66,188.72,188.41,188.66,4667.0,183.3067,183.365,183.0638,183.3067,4667.0
2022-01-31 10:30:00,188.71,189.0,188.53,188.86,3466.0,183.3553,183.637,183.1804,183.501,3466.0
2022-01-31 10:35:00,188.68,188.68,188.25,188.26,1508.0,183.3261,183.3261,182.9083,182.918,1508.0
2022-01-31 10:40:00,187.79,187.83,187.21,187.26,2400.0,182.4614,182.5002,181.8978,181.9464,2400.0
2022-01-31 10:45:00,187.29,187.39,186.67,187.01,4948.0,181.9756,182.0727,181.3732,181.7035,4948.0
2022-01-31 10:50:00,187.05,187.72,187.05,187.47,2211.0,181.7424,182.3934,181.7424,182.1505,2211.0
2022-01-31 10:55:00,187.49,187.49,186.88,186.92,1515.0,182.1699,182.1699,181.5772,181.6161,1515.0
2022-01-31 11:00:00,187.07,187.09,186.54,186.66,3849.0,181.7618,181.7812,181.2468,181.3634,3849.0
2022-01-31 11:05:00,186.66,186.97,186.66,186.97,2640.0,181.3634,181.6646,181.3634,181.6646,2640.0
2022-01-31 11:10:00,186.9,187.76,186.9,187.49,2297.0,181.5966,182.4322,181.5966,182.1699,2297.0
2022-01-31 11:15:00,187.48,187.68,187.32,187.59,3401.0,182.1602,182.3545,182.0047,182.2671,3401.0
2022-01-31 11:20:00,187.64,187.64,187.04,187.16,3817.0,182.3156,182.3156,181.7327,181.8493,3817.0
2022-01-31 11:25:00,187.27,187.42,187.14,187.42,5396.0,181.9561,182.1019,181.8298,182.1019,5396.0
2022-01-31 11:30:00,187.49,188.0,187.32,187.98,3077.0,182.1699,182.6654,182.0047,182.646,3077.0
2022-01-31 11:35:00,187.82,187.88,187.28,187.34,3354.0,182.4905,182.5488,181.9658,182.0241,3354.0
2022-01-31 11:40:00,187.48,187.91,187.48,187.86,2500.0,182.1602,182.578,182.1602,182.5294,2500.0
2022-01-31 11:45:00,187.9,187.9,187.31,187.39,3539.0,182.5683,182.5683,181.995,182.0727,3539.0
2022-01-31 11:50:00,187.32,187.62,187.32,187.62,1586.0,182.0047,182.2962,182.0047,182.2962,1586.0
2022-01-31 11:55:00,187.96,188.08,187.34,187.43,10325.0,182.6266,182.7431,182.0241,182.1116,10325.0
2022-01-31 12:00:00,187.48,187.63,187.36,187.37,2423.0,182.1602,182.3059,182.0436,182.0533,2423.0
2022-01-31 12:05:00,187.36,187.36,186.62,186.98,3044.0,182.0436,182.0436,181.3246,181.6744,3044.0
2022-01-31 12:10:00,187.02,187.56,187.02,187.32,2504.0,181.7132,182.2379,181.7132,182.0047,2504.0
2022-01-31 12:15:00,187.22,188.13,187.22,188.13,2997.0,181.9076,182.7917,181.9076,182.7917,2997.0
2022-01-31 12:20:00,187.98,188.8,187.96,188.64,7727.0,182.646,183.4427,182.6266,183.2873,7727.0
2022-01-31 12:25:00,188.58,188.58,188.26,188.28,3860.0,183.229,183.229,182.918,182.9375,3860.0
2022-01-31 12:30:00,188.28,188.47,188.06,188.06,3429.0,182.9375,183.1221,182.7237,182.7237,3429.0
2022-01-31 12:35:00,188.29,188.54,188.27,188.28,1194.0,182.9472,183.1901,182.9278,182.9375,1194.0
2022-01-31 12:40:00,188.15,188.59,188.15,188.59,2446.0,182.8112,183.2387,182.8112,183.2387,2446.0
2022-01-31 12:45:00,188.47,188.65,188.41,188.59,1100.0,183.1221,183.297,183.0638,183.2387,1100.0
2022-01-31 12:50:00,188.52,188.52,188.21,188.42,2315.0,183.1707,183.1707,182.8695,183.0735,2315.0
2022-01-31 12:55:00,188.52,188.52,188.14,188.26,2277.0,183.1707,183.1707,182.8014,182.918,2277.0
2022-01-31 13:00:00,188.14,188.14,187.88,187.94,953.0,182.8014,182.8014,182.5488,182.6071,953.0
2022-01-31 13:05:00,187.87,188.04,187.87,188.02,1204.0,182.5391,182.7043,182.5391,182.6849,1204.0
2022-01-31 13:10:00,188.07,188.07,187.81,187.98,1482.0,182.7334,182.7334,182.4808,182.646,1482.0
2022-01-31 13:15:00,187.94,188.03,187.87,187.95,700.0,182.6071,182.6946,182.5391,182.6168,700.0
2022-01-31 13:20:00,187.89,188.09,187.78,187.88,2424.0,182.5585,182.7529,182.4517,182.5488,2424.0
2022-01-31 13:25:00,187.96,188.28,187.9,187.9,3769.0,182.6266,182.9375,182.5683,182.5683,3769.0
2022-01-31 13:30:00,187.98,187.98,187.62,187.62,1200.0,182.646,182.646,182.2962,182.2962,1200.0
2022-01-31 13:35:00,187.7,188.1,187.67,187.98,2027.0,182.3739,182.7626,182.3448,182.646,2027.0
2022-01-31 13:40:00,188.07,188.56,188.07,188.23,1241.0,182.7334,183.2095,182.7334,182.8889,1241.0
2022-01-31 13:45:00,188.13,188.25,188.08,188.08,2328.0,182.7917,182.9083,182.7431,182.7431,2328.0
2022-01-31 13:50:00,188.06,188.1,187.93,188.05,1361.0,182.7237,182.7626,182.5974,182.714,1361.0
2022-01-31 13:55:00,188.0,188.05,187.9,187.92,504.0,182.6654,182.714,182.5683,182.5877,504.0
2022-01-31 14:00:00,187.92,188.08,187.81,187.91,2796.0,182.5877,182.7431,182.4808,182.578,2796.0
2022-01-31 14:05:00,188.06,188.23,187.92,187.92,1000.0,182.7237,182.8889,182.5877,182.5877,1000.0
2022-01-31 14:10:00,187.93,187.96,187.75,187.96,3412.0,182.5974,182.6266,182.4225,182.6266,3412.0
2022-01-31 14:15:00,187.95,187.98,187.84,187.98,2140.0,182.6168,182.646,182.51,182.646,2140.0
2022-01-31 14:20:00,188.01,188.14,187.97,188.14,1094.0,182.6751,182.8014,182.6363,182.8014,1094.0
2022-01-31 14:25:00,188.31,188.6,188.16,188.6,2784.0,182.9666,183.2484,182.8209,183.2484,2784.0
2022-01-31 14:30:00,188.76,188.83,188.38,188.38,4018.0,183.4039,183.4719,183.0346,183.0346,4018.0
2022-01-31 14:35:00,188.48,188.5,188.24,188.42,4343.0,183.1318,183.1512,182.8986,183.0735,4343.0
2022-01-31 14:40:00,188.52,188.82,188.5,188.81,4340.0,183.1707,183.4622,183.1512,183.4524,4340.0
2022-01-31 14:45:00,188.7,188.74,188.37,188.43,2433.0,183.3456,183.3844,183.0249,183.0832,2433.0
2022-01-31 14:50:00,188.48,188.77,188.29,188.77,4449.0,183.1318,183.4136,182.9472,183.4136,4449.0
2022-01-31 14:55:00,188.67,189.17,188.67,188.83,3605.0,183.3164,183.8022,183.3164,183.4719,3605.0
2022-01-31 15:00:00,188.94,189.12,188.81,189.03,2401.0,183.5787,183.7536,183.4524,183.6662,2401.0
2022-01-31 15:05:00,189.02,189.06,188.64,188.66,4628.0,183.6565,183.6953,183.2873,183.3067,4628.0
2022-01-31 15:10:00,188.61,188.63,187.78,187.93,4813.0,183.2581,183.2775,182.4517,182.5974,4813.0
2022-01-31 15:15:00,187.93,188.19,187.76,187.98,4855.0,182.5974,182.85,182.4322,182.646,4855.0
2022-01-31 15:20:00,187.98,188.98,187.98,188.72,3303.0,182.646,183.6176,182.646,183.365,3303.0
2022-01-31 15:25:00,188.81,188.95,188.59,188.76,3649.0,183.4524,183.5885,183.2387,183.4039,3649.0
2022-01-31 15:30:00,188.71,189.16,188.41,189.07,7304.0,183.3553,183.7925,183.0638,183.7051,7304.0
2022-01-31 15:35:00,189.04,189.22,188.88,188.89,6750.0,183.6759,183.8508,183.5204,183.5302,6750.0
2022-01-31 15:40:00,188.88,189.09,188.56,188.93,9094.0,183.5204,183.7245,183.2095,183.569,9094.0
2022-01-31 15:45:00,188.98,189.46,188.85,189.46,6892.0,183.6176,184.084,183.4913,184.084,6892.0
2022-01-31 15:50:00,189.47,190.07,189.46,189.97,15217.0,184.0937,184.6767,184.084,184.5795,15217.0
2022-01-31 15:55:00,190.0,190.38,189.98,190.31,52970.0,184.6087,184.9779,184.5892,184.9099,52970.0
2022-02-01 09:30:00,190.87,192.31,190.87,192.0,5377.0,185.454,186.8531,185.454,186.5519,5377.0
2022-02-01 09:35:00,191.84,193.17,191.84,193.16,3417.0,186.3965,187.6887,186.3965,187.679,3417.0
2022-02-01 09:40:00,192.53,192.53,190.59,190.64,3921.0,187.0669,187.0669,185.1819,185.2305,3921.0
2022-02-01 09:45:00,190.54,190.77,189.25,189.69,6748.0,185.1333,185.3568,183.88,184.3075,6748.0
2022-02-01 09:50:00,189.83,191.19,189.83,190.5,12334.0,184.4435,185.7649,184.4435,185.0945,12334.0
2022-02-01 09:55:00,189.94,190.02,189.31,189.85,4143.0,184.5504,184.6281,183.9382,184.4629,4143.0
2022-02-01 10:00:00,190.0,190.01,188.38,188.38,4541.0,184.6087,184.6184,183.0346,183.0346,4541.0
2022-02-01 10:05:00,188.32,189.07,188.2,188.49,3086.0,182.9763,183.7051,182.8597,183.1415,3086.0
2022-02-01 10:10:00,188.8,188.93,188.58,188.74,2074.0,183.4427,183.569,183.229,183.3844,2074.0
2022-02-01 10:15:00,188.83,188.83,188.25,188.25,808.0,183.4719,183.4719,182.9083,182.9083,808.0
2022-02-01 10:20:00,188.18,188.81,188.17,188.7,1703.0,182.8403,183.4524,182.8306,183.3456,1703.0
2022-02-01 10:25:00,188.83,188.83,188.2,188.23,1720.0,183.4719,183.4719,182.8597,182.8889,1720.0
2022-02-01 10:30:00,188.06,188.61,188.04,188.33,935.0,182.7237,183.2581,182.7043,182.9861,935.0
2022-02-01 10:35:00,188.27,188.4,188.13,188.17,1878.0,182.9278,183.0541,182.7917,182.8306,1878.0
2022-02-01 10:40:00,188.42,188.42,187.34,187.34,2931.0,183.0735,183.0735,182.0241,182.0241,2931.0
2022-02-01 10:45:00,187.41,187.59,186.69,186.74,6167.0,182.0922,182.2671,181.3926,181.4412,6167.0
2022-02-01 10:50:00,186.81,187.5,186.77,187.39,8681.0,181.5092,182.1796,181.4703,182.0727,8681.0
2022-02-01 10:55:00,187.3,187.93,187.3,187.78,8175.0,181.9853,182.5974,181.9853,182.4517,8175.0
2022-02-01 11:00:00,187.81,188.23,187.66,187.71,3568.0,182.4808,182.8889,182.3351,182.3836,3568.0
2022-02-01 11:05:00,187.88,188.06,187.74,188.04,1862.0,182.5488,182.7237,182.4128,182.7043,1862.0
2022-02-01 11:10:00,188.05,188.95,188.05,188.89,2098.0,182.714,183.5885,182.714,183.5302,2098.0
2022-02-01 11:15:00,188.8,188.83,188.34,188.38,3456.0,183.4427,183.4719,182.9958,183.0346,3456.0
2022-02-01 11:20:00,188.42,188.43,186.9,187.13,12107.0,183.0735,183.0832,181.5966,181.8201,12107.0
2022-02-01 11:25:00,186.98,188.74,186.98,188.65,4661.0,181.6744,183.3844,181.6744,183.297,4661.0
2022-02-01 11:30:00,188.69,189.01,188.36,189.01,2818.0,183.3358,183.6468,183.0152,183.6468,2818.0
2022-02-01 11:35:00,188.88,189.05,188.83,189.02,1598.0,183.5204,183.6856,183.4719,183.6565,1598.0
2022-02-01 11:40:00,189.07,189.49,188.61,188.93,2182.0,183.7051,184.1131,183.2581,183.569,2182.0
2022-02-01 11:45:00,189.08,189.36,189.05,189.06,1373.0,183.7148,183.9868,183.6856,183.6953,1373.0
2022-02-01 11:50:00,189.18,189.34,188.97,189.27,1501.0,183.8119,183.9674,183.6079,183.8994,1501.0
2022-02-01 11:55:00,189.14,189.45,189.13,189.42,1904.0,183.7731,184.0743,183.7634,184.0451,1904.0
2022-02-01 12:00:00,189.29,189.41,188.95,189.41,1651.0,183.9188,184.0354,183.5885,184.0354,1651.0
2022-02-01 12:05:00,189.31,189.47,189.01,189.01,981.0,183.9382,184.0937,183.6468,183.6468,981.0
2022-02-01 12:10:00,189.03,189.13,188.46,188.87,4137.0,183.6662,183.7634,183.1124,183.5107,4137.0
2022-02-01 12:15:00,189.06,189.33,188.97,189.33,1185.0,183.6953,183.9577,183.6079,183.9577,1185.0
2022-02-01 12:20:00,189.32,189.33,188.95,188.95,814.0,183.948,183.9577,183.5885,183.5885,814.0
2022-02-01 12:25:00,188.94,189.14,188.75,188.95,1318.0,183.5787,183.7731,183.3941,183.5885,1318.0
2022-02-01 12:30:00,189.01,189.34,188.65,188.65,1765.0,183.6468,183.9674,183.297,183.297,1765.0
2022-02-01 12:35:00,188.87,189.36,188.85,189.36,900.0,183.5107,183.9868,183.4913,183.9868,900.0
2022-02-01 12:40:00,189.67,189.77,189.43,189.43,1810.0,184.288,184.3852,184.0548,184.0548,1810.0
2022-02-01 12:45:00,189.59,189.59,189.24,189.3,1102.0,184.2103,184.2103,183.8702,183.9285,1102.0
2022-02-01 12:50:00,189.3,189.51,189.22,189.3,1333.0,183.9285,184.1326,183.8508,183.9285,1333.0
2022-02-01 12:55:00,189.35,189.75,189.34,189.75,847.0,183.9771,184.3658,183.9674,184.3658,847.0
2022-02-01 13:00:00,189.85,189.92,189.45,189.56,1675.0,184.4629,184.5309,184.0743,184.1812,1675.0
2022-02-01 13:05:00,189.45,189.76,189.36,189.38,2420.0,184.0743,184.3755,183.9868,184.0063,2420.0
2022-02-01 13:10:00,189.57,189.7,189.37,189.37,1416.0,184.1909,184.3172,183.9965,183.9965,1416.0
2022-02-01 13:15:00,189.33,189.82,189.33,189.61,1212.0,183.9577,184.4338,183.9577,184.2297,1212.0
2022-02-01 13:20:00,189.75,190.05,189.75,190.0,2426.0,184.3658,184.6572,184.3658,184.6087,2426.0
2022-02-01 13:25:00,190.0,190.09,189.93,190.04,1025.0,184.6087,184.6961,184.5407,184.6475,1025.0
2022-02-01 13:30:00,189.92,190.03,189.86,189.91,3647.0,184.5309,184.6378,184.4726,184.5212,3647.0
2022-02-01 13:35:00,189.85,190.02,189.62,190.02,1107.0,184.4629,184.6281,184.2395,184.6281,1107.0
2022-02-01 13:40:00,190.19,190.19,189.98,189.98,457.0,184.7933,184.7933,184.5892,184.5892,457.0
2022-02-01 13:45:00,190.09,190.14,189.86,189.87,1516.0,184.6961,184.7447,184.4726,184.4824,1516.0
2022-02-01 13:50:00,189.97,190.23,189.96,190.21,900.0,184.5795,184.8321,184.5698,184.8127,900.0
2022-02-01 13:55:00,190.03,190.23,189.8,190.23,1442.0,184.6378,184.8321,184.4143,184.8321,1442.0
2022-02-01 14:00:00,190.02,190.32,190.02,190.09,968.0,184.6281,184.9196,184.6281,184.6961,968.0
2022-02-01 14:05:00,190.08,190.3,190.07,190.3,1364.0,184.6864,184.9002,184.6767,184.9002,1364.0
2022-02-01 14:10:00,190.28,190.28,189.3,189.3,1632.0,184.8807,184.8807,183.9285,183.9285,1632.0
2022-02-01 14:15:00,189.49,190.17,189.48,190.09,2068.0,184.1131,184.7738,184.1034,184.6961,2068.0
2022-02-01 14:20:00,189.85,189.85,189.76,189.83,1214.0,184.4629,184.4629,184.3755,184.4435,1214.0
2022-02-01 14:25:00,189.98,190.07,189.78,189.86,2661.0,184.5892,184.6767,184.3949,184.4726,2661.0
2022-02-01 14:30:00,190.37,190.37,190.16,190.28,1001.0,184.9682,184.9682,184.7641,184.8807,1001.0
2022-02-01 14:35:00,190.2,190.24,189.91,190.11,2410.0,184.803,184.8419,184.5212,184.7155,2410.0
2022-02-01 14:40:00,189.95,190.24,189.88,190.24,1575.0,184.5601,184.8419,184.4921,184.8419,1575.0
2022-02-01 14:45:00,190.34,190.44,189.78,189.78,1861.0,184.939,185.0362,184.3949,184.3949,1861.0
2022-02-01 14:50:00,189.96,189.96,189.52,189.93,3315.0,184.5698,184.5698,184.1423,184.5407,3315.0
2022-02-01 14:55:00,189.8,189.91,189.69,189.77,4215.0,184.4143,184.5212,184.3075,184.3852,4215.0
2022-02-01 15:00:00,189.9,190.41,189.9,190.29,2040.0,184.5115,185.007,184.5115,184.8904,2040.0
2022-02-01 15:05:00,190.3,190.52,190.2,190.52,2305.0,184.9002,185.1139,184.803,185.1139,2305.0
2022-02-01 15:10:00,190.5,190.65,190.35,190.45,4542.0,185.0945,185.2402,184.9487,185.0459,4542.0
2022-02-01 15:15:00,190.57,190.57,190.3,190.43,2917.0,185.1625,185.1625,184.9002,185.0265,2917.0
2022-02-01 15:20:00,190.55,190.7,190.52,190.62,1103.0,185.1431,185.2888,185.1139,185.2111,1103.0
2022-02-01 15:25:00,190.71,190.92,190.56,190.76,3959.0,185.2985,185.5026,185.1528,185.3471,3959.0
2022-02-01 15:30:00,190.81,191.1,190.63,190.82,6401.0,185.3957,185.6775,185.2208,185.4054,6401.0
2022-02-01 15:35:00,190.82,190.95,190.24,190.33,5530.0,185.4054,185.5317,184.8419,184.9293,5530.0
2022-02-01 15:40:00,190.42,190.62,190.31,190.59,4849.0,185.0168,185.2111,184.9099,185.1819,4849.0
2022-02-01 15:45:00,190.54,191.12,190.54,191.12,6996.0,185.1333,185.6969,185.1333,185.6969,6996.0
2022-02-01 15:50:00,191.11,191.29,190.88,191.26,17584.0,185.6872,185.8621,185.4637,185.8329,17584.0
2022-02-01 15:55:00,191.25,191.55,191.13,191.26,55337.0,185.8232,186.1147,185.7066,185.8329,55337.0
2022-02-02 09:30:00,190.93,192.02,190.93,192.02,7021.0,185.5123,186.5714,185.5123,186.5714,7021.0
2022-02-02 09:35:00,191.69,191.94,191.18,191.53,2052.0,186.2507,186.4936,185.7552,186.0953,2052.0
2022-02-02 09:40:00,191.56,191.99,191.25,191.26,850.0,186.1244,186.5422,185.8232,185.8329,850.0
2022-02-02 09:45:00,191.74,191.74,191.21,191.21,1520.0,186.2993,186.2993,185.7843,185.7843,1520.0
2022-02-02 09:50:00,190.99,191.05,190.93,190.93,1745.0,185.5706,185.6289,185.5123,185.5123,1745.0
2022-02-02 09:55:00,190.71,190.85,190.3,190.7,1270.0,185.2985,185.4345,184.9002,185.2888,1270.0
2022-02-02 10:00:00,190.77,191.66,190.77,191.53,1717.0,185.3568,186.2216,185.3568,186.0953,1717.0
2022-02-02 10:05:00,191.55,191.58,190.98,191.3,2662.0,186.1147,186.1438,185.5609,185.8718,2662.0
2022-02-02 10:10:00,191.31,191.31,190.31,190.32,2142.0,185.8815,185.8815,184.9099,184.9196,2142.0
2022-02-02 10:15:00,190.28,190.46,189.78,189.78,1755.0,184.8807,185.0556,184.3949,184.3949,1755.0
2022-02-02 10:20:00,189.9,190.38,189.88,190.16,3200.0,184.5115,184.9779,184.4921,184.7641,3200.0
2022-02-02 10:25:00,190.24,190.24,189.97,190.18,720.0,184.8419,184.8419,184.5795,184.7836,720.0
2022-02-02 10:30:00,190.35,190.7,189.98,190.04,1461.0,184.9487,185.2888,184.5892,184.6475,1461.0
2022-02-02 10:35:00,189.68,190.14,189.51,189.93,2114.0,184.2977,184.7447,184.1326,184.5407,2114.0
2022-02-02 10:40:00,189.92,190.58,189.87,190.58,820.0,184.5309,185.1722,184.4824,185.1722,820.0
2022-02-02 10:45:00,190.65,190.7,190.4,190.4,1825.0,185.2402,185.2888,184.9973,184.9973,1825.0
2022-02-02 10:50:00,190.35,190.35,189.54,189.8,2413.0,184.9487,184.9487,184.1617,184.4143,2413.0
2022-02-02 10:55:00,190.15,190.27,189.89,190.27,2920.0,184.7544,184.871,184.5018,184.871,2920.0
2022-02-02 11:00:00,190.51,190.51,190.29,190.43,895.0,185.1042,185.1042,184.8904,185.0265,895.0
2022-02-02 11:05:00,190.2,190.2,189.77,189.77,2687.0,184.803,184.803,184.3852,184.3852,2687.0
2022-02-02 11:10:00,189.83,190.08,189.83,189.86,1307.0,184.4435,184.6864,184.4435,184.4726,1307.0
2022-02-02 11:15:00,189.84,190.28,189.73,190.22,3003.0,184.4532,184.8807,184.3463,184.8224,3003.0
2022-02-02 11:20:00,190.33,190.87,190.33,190.84,814.0,184.9293,185.454,184.9293,185.4248,814.0
2022-02-02 11:25:00,190.81,191.03,190.81,190.86,950.0,185.3957,185.6094,185.3957,185.4443,950.0
2022-02-02 11:30:00,190.84,190.95,190.67,190.67,2060.0,185.4248,185.5317,185.2597,185.2597,2060.0
2022-02-02 11:35:00,190.64,190.65,190.17,190.17,1306.0,185.2305,185.2402,184.7738,184.7738,1306.0
2022-02-02 11:40:00,190.24,190.54,190.18,190.54,1729.0,184.8419,185.1333,184.7836,185.1333,1729.0
2022-02-02 11:45:00,190.75,191.03,190.5,190.82,1276.0,185.3374,185.6094,185.0945,185.4054,1276.0
2022-02-02 11:50:00,190.73,190.9,190.73,190.9,1015.0,185.318,185.4831,185.318,185.4831,1015.0
2022-02-02 11:55:00,190.82,190.82,190.7,190.7,732.0,185.4054,185.4054,185.2888,185.2888,732.0
2022-02-02 12:00:00,190.7,190.95,190.6,190.95,2396.0,185.2888,185.5317,185.1916,185.5317,2396.0
2022-02-02 12:05:00,190.89,190.89,190.59,190.83,1249.0,185.4734,185.4734,185.1819,185.4151,1249.0
2022-02-02 12:10:00,190.92,191.04,190.92,191.04,1040.0,185.5026,185.6192,185.5026,185.6192,1040.0
2022-02-02 12:15:00,191.02,191.02,190.69,190.69,1063.0,185.5997,185.5997,185.2791,185.2791,1063.0
2022-02-02 12:20:00,190.54,190.75,190.46,190.7,1540.0,185.1333,185.3374,185.0556,185.2888,1540.0
2022-02-02 12:25:00,190.76,190.79,190.59,190.61,1294.0,185.3471,185.3763,185.1819,185.2014,1294.0
2022-02-02 12:30:00,190.42,191.14,190.42,191.14,1675.0,185.0168,185.7163,185.0168,185.7163,1675.0
2022-02-02 12:35:00,191.06,191.07,190.8,190.86,2208.0,185.6386,185.6483,185.386,185.4443,2208.0
2022-02-02 12:40:00,190.68,190.68,190.61,190.61,720.0,185.2694,185.2694,185.2014,185.2014,720.0
2022-02-02 12:45:00,190.7,190.99,190.7,190.75,2570.0,185.2888,185.5706,185.2888,185.3374,2570.0
2022-02-02 12:50:00,190.73,190.88,190.6,190.87,1000.0,185.318,185.4637,185.1916,185.454,1000.0
2022-02-02 12:55:00,190.77,190.95,190.71,190.95,1009.0,185.3568,185.5317,185.2985,185.5317,1009.0
2022-02-02 13:00:00,190.86,191.03,190.77,190.98,1502.0,185.4443,185.6094,185.3568,185.5609,1502.0
2022-02-02 13:05:00,190.89,191.01,190.77,190.77,1861.0,185.4734,185.59,185.3568,185.3568,1861.0
2022-02-02 13:10:00,190.81,190.81,190.67,190.67,1600.0,185.3957,185.3957,185.2597,185.2597,1600.0
2022-02-02 13:15:00,190.74,190.81,190.63,190.63,1650.0,185.3277,185.3957,185.2208,185.2208,1650.0
2022-02-02 13:20:00,190.65,190.65,190.54,190.58,1224.0,185.2402,185.2402,185.1333,185.1722,1224.0
2022-02-02 13:25:00,190.56,190.71,190.32,190.4,1920.0,185.1528,185.2985,184.9196,184.9973,1920.0
2022-02-02 13:30:00,190.49,190.62,190.49,190.62,1677.0,185.0848,185.2111,185.0848,185.2111,1677.0
2022-02-02 13:35:00,190.86,190.86,190.78,190.78,742.0,185.4443,185.4443,185.3665,185.3665,742.0
2022-02-02 13:40:00,190.62,190.77,190.57,190.72,1926.0,185.2111,185.3568,185.1625,185.3082,1926.0
2022-02-02 13:45:00,190.8,190.8,190.66,190.66,2324.0,185.386,185.386,185.2499,185.2499,2324.0
2022-02-02 13:50:00,190.62,190.68,190.44,190.51,3001.0,185.2111,185.2694,185.0362,185.1042,3001.0
2022-02-02 13:55:00,190.52,190.83,190.52,190.65,2820.0,185.1139,185.4151,185.1139,185.2402,2820.0
2022-02-02 14:00:00,190.62,190.76,190.45,190.74,2091.0,185.2111,185.3471,185.0459,185.3277,2091.0
2022-02-02 14:05:00,190.71,190.71,190.31,190.64,1608.0,185.2985,185.2985,184.9099,185.2305,1608.0
2022-02-02 14:10:00,190.79,190.79,190.54,190.54,1509.0,185.3763,185.3763,185.1333,185.1333,1509.0
2022-02-02 14:15:00,190.5,190.56,190.26,190.56,1400.0,185.0945,185.1528,184.8613,185.1528,1400.0
2022-02-02 14:20:00,190.63,190.63,190.47,190.47,498.0,185.2208,185.2208,185.0653,185.0653,498.0
2022-02-02 14:25:00,190.35,190.35,190.2,190.27,1400.0,184.9487,184.9487,184.803,184.871,1400.0
2022-02-02 14:30:00,190.34,190.53,190.17,190.53,2531.0,184.939,185.1236,184.7738,185.1236,2531.0
2022-02-02 14:35:00,190.46,190.53,190.35,190.36,1692.0,185.0556,185.1236,184.9487,184.9585,1692.0
2022-02-02 14:40:00,190.31,190.55,190.24,190.34,2745.0,184.9099,185.1431,184.8419,184.939,2745.0
2022-02-02 14:45:00,190.41,190.48,190.32,190.39,1750.0,185.007,185.075,184.9196,184.9876,1750.0
2022-02-02 14:50:00,190.31,190.43,190.23,190.4,3386.0,184.9099,185.0265,184.8321,184.9973,3386.0
2022-02-02 14:55:00,190.4,190.44,190.03,190.04,3221.0,184.9973,185.0362,184.6378,184.6475,3221.0
2022-02-02 15:00:00,190.04,190.24,189.83,190.2,9454.0,184.6475,184.8419,184.4435,184.803,9454.0
2022-02-02 15:05:00,190.0,190.01,189.67,189.73,760.0,184.6087,184.6184,184.288,184.3463,760.0
2022-02-02 15:10:00,189.7,189.83,189.64,189.7,2263.0,184.3172,184.4435,184.2589,184.3172,2263.0
2022-02-02 15:15:00,189.81,190.12,189.62,190.12,3663.0,184.4241,184.7253,184.2395,184.7253,3663.0
2022-02-02 15:20:00,190.14,190.14,189.71,189.84,5201.0,184.7447,184.7447,184.3269,184.4532,5201.0
2022-02-02 15:25:00,189.89,190.01,189.68,189.75,5335.0,184.5018,184.6184,184.2977,184.3658,5335.0
2022-02-02 15:30:00,189.77,189.97,189.69,189.89,6667.0,184.3852,184.5795,184.3075,184.5018,6667.0
2022-02-02 15:35:00,189.96,190.09,189.62,189.76,7038.0,184.5698,184.6961,184.2395,184.3755,7038.0
2022-02-02 15:40:00,189.74,189.87,189.74,189.79,6631.0,184.356,184.4824,184.356,184.4046,6631.0
2022-02-02 15:45:00,189.87,190.08,189.81,190.08,9807.0,184.4824,184.6864,184.4241,184.6864,9807.0
2022-02-02 15:50:00,190.04,190.1,189.56,189.74,15703.0,184.6475,184.7058,184.1812,184.356,15703.0
2022-02-02 15:55:00,189.82,190.14,189.82,190.0,38928.0,184.4338,184.7447,184.4338,184.6087,38928.0
2022-02-03 09:30:00,187.46,187.46,186.58,187.25,9930.0,182.1407,182.1407,181.2857,181.9367,9930.0
2022-02-03 09:35:00,187.31,189.29,187.31,189.18,1000.0,181.995,183.9188,181.995,183.8119,1000.0
2022-02-03 09:40:00,189.44,189.66,188.5,188.5,3015.0,184.0646,184.2783,183.1512,183.1512,3015.0
2022-02-03 09:45:00,188.59,188.59,187.76,187.76,700.0,183.2387,183.2387,182.4322,182.4322,700.0
2022-02-03 09:50:00,187.33,187.93,186.95,187.13,10374.0,182.0144,182.5974,181.6452,181.8201,10374.0
2022-02-03 09:55:00,187.02,187.19,186.46,186.74,6226.0,181.7132,181.8784,181.1691,181.4412,6226.0
2022-02-03 10:00:00,186.95,187.45,186.77,186.88,3455.0,181.6452,182.131,181.4703,181.5772,3455.0
2022-02-03 10:05:00,186.88,187.27,186.6,187.25,3979.0,181.5772,181.9561,181.3051,181.9367,3979.0
2022-02-03 10:10:00,187.16,187.3,186.96,187.3,4678.0,181.8493,181.9853,181.6549,181.9853,4678.0
2022-02-03 10:15:00,187.64,188.0,187.51,187.8,2740.0,182.3156,182.6654,182.1893,182.4711,2740.0
2022-02-03 10:20:00,187.86,188.1,187.56,187.63,2632.0,182.5294,182.7626,182.2379,182.3059,2632.0
2022-02-03 10:25:00,187.47,187.91,187.38,187.71,2014.0,182.1505,182.578,182.063,182.3836,2014.0
2022-02-03 10:30:00,188.09,188.13,187.85,187.86,2166.0,182.7529,182.7917,182.5197,182.5294,2166.0
2022-02-03 10:35:00,187.99,188.25,187.99,188.11,1401.0,182.6557,182.9083,182.6557,182.7723,1401.0
2022-02-03 10:40:00,188.0,188.65,188.0,188.65,2638.0,182.6654,183.297,182.6654,183.297,2638.0
2022-02-03 10:45:00,188.57,188.82,188.09,188.18,2010.0,183.2192,183.4622,182.7529,182.8403,2010.0
2022-02-03 10:50:00,188.11,189.08,188.11,188.95,6313.0,182.7723,183.7148,182.7723,183.5885,6313.0
2022-02-03 10:55:00,188.97,188.97,188.69,188.77,1505.0,183.6079,183.6079,183.3358,183.4136,1505.0
2022-02-03 11:00:00,188.54,188.77,188.33,188.63,2128.0,183.1901,183.4136,182.9861,183.2775,2128.0
2022-02-03 11:05:00,188.82,188.96,188.74,188.96,2560.0,183.4622,183.5982,183.3844,183.5982,2560.0
2022-02-03 11:10:00,189.01,189.01,188.64,188.96,900.0,183.6468,183.6468,183.2873,183.5982,900.0
2022-02-03 11:15:00,188.95,189.01,188.31,188.37,1820.0,183.5885,183.6468,182.9666,183.0249,1820.0
2022-02-03 11:20:00,188.34,188.35,188.11,188.25,4160.0,182.9958,183.0055,182.7723,182.9083,4160.0
2022-02-03 11:25:00,188.3,188.53,188.1,188.13,6684.0,182.9569,183.1804,182.7626,182.7917,6684.0
2022-02-03 11:30:00,188.06,188.24,187.86,187.86,2148.0,182.7237,182.8986,182.5294,182.5294,2148.0
2022-02-03 11:35:00,187.91,188.0,187.85,187.91,1497.0,182.578,182.6654,182.5197,182.578,1497.0
2022-02-03 11:40:00,187.78,187.78,187.52,187.58,1429.0,182.4517,182.4517,182.199,182.2573,1429.0
2022-02-03 11:45:00,187.44,187.52,187.17,187.29,2325.0,182.1213,182.199,181.859,181.9756,2325.0
2022-02-03 11:50:00,187.28,187.48,187.07,187.11,1487.0,181.9658,182.1602,181.7618,181.8007,1487.0
2022-02-03 11:55:00,187.17,187.39,187.1,187.27,2109.0,181.859,182.0727,181.791,181.9561,2109.0
2022-02-03 12:00:00,187.34,187.48,187.04,187.06,2331.0,182.0241,182.1602,181.7327,181.7521,2331.0
2022-02-03 12:05:00,186.87,187.08,186.86,187.0,2502.0,181.5675,181.7715,181.5578,181.6938,2502.0
2022-02-03 12:10:00,187.1,187.47,187.1,187.47,20123.0,181.791,182.1505,181.791,182.1505,20123.0
2022-02-03 12:15:00,187.64,187.67,187.29,187.3,3248.0,182.3156,182.3448,181.9756,181.9853,3248.0
2022-02-03 12:20:00,187.3,187.85,187.3,187.85,1970.0,181.9853,182.5197,181.9853,182.5197,1970.0
2022-02-03 12:25:00,187.94,188.09,187.94,188.01,1100.0,182.6071,182.7529,182.6071,182.6751,1100.0
2022-02-03 12:30:00,187.99,188.0,187.48,187.48,1806.0,182.6557,182.6654,182.1602,182.1602,1806.0
2022-02-03 12:35:00,187.63,187.94,187.62,187.9,2033.0,182.3059,182.6071,182.2962,182.5683,2033.0
2022-02-03 12:40:00,187.89,187.93,187.82,187.91,600.0,182.5585,182.5974,182.4905,182.578,600.0
2022-02-03 12:45:00,187.72,187.72,187.28,187.28,1202.0,182.3934,182.3934,181.9658,181.9658,1202.0
2022-02-03 12:50:00,187.42,187.66,187.42,187.56,601.0,182.1019,182.3351,182.1019,182.2379,601.0
2022-02-03 12:55:00,187.56,188.21,187.56,188.21,1875.0,182.2379,182.8695,182.2379,182.8695,1875.0
2022-02-03 13:00:00,188.03,188.05,187.79,187.8,1572.0,182.6946,182.714,182.4614,182.4711,1572.0
2022-02-03 13:05:00,187.89,188.22,187.79,187.79,1576.0,182.5585,182.8792,182.4614,182.4614,1576.0
2022-02-03 13:10:00,187.63,187.78,187.63,187.71,800.0,182.3059,182.4517,182.3059,182.3836,800.0
2022-02-03 13:15:00,187.87,187.87,187.42,187.42,3447.0,182.5391,182.5391,182.1019,182.1019,3447.0
2022-02-03 13:20:00,187.41,187.67,187.4,187.55,3255.0,182.0922,182.3448,182.0824,182.2282,3255.0
2022-02-03 13:25:00,187.52,187.52,187.3,187.35,6697.0,182.199,182.199,181.9853,182.0339,6697.0
2022-02-03 13:30:00,187.43,187.63,187.29,187.43,7607.0,182.1116,182.3059,181.9756,182.1116,7607.0
2022-02-03 13:35:00,187.52,187.52,187.37,187.38,1102.0,182.199,182.199,182.0533,182.063,1102.0
2022-02-03 13:40:00,187.36,187.58,187.35,187.48,1618.0,182.0436,182.2573,182.0339,182.1602,1618.0
2022-02-03 13:45:00,187.51,187.59,187.4,187.46,4495.0,182.1893,182.2671,182.0824,182.1407,4495.0
2022-02-03 13:50:00,187.35,187.4,187.17,187.21,4109.0,182.0339,182.0824,181.859,181.8978,4109.0
2022-02-03 13:55:00,187.17,187.23,186.92,186.92,500.0,181.859,181.9173,181.6161,181.6161,500.0
2022-02-03 14:00:00,186.98,187.12,186.89,186.9,5493.0,181.6744,181.8104,181.5869,181.5966,5493.0
2022-02-03 14:05:00,186.94,186.96,186.78,186.78,3367.0,181.6355,181.6549,181.48,181.48,3367.0
2022-02-03 14:10:00,186.8,186.91,186.74,186.91,19966.0,181.4995,181.6063,181.4412,181.6063,19966.0
2022-02-03 14:15:00,187.08,187.31,187.08,187.22,400.0,181.7715,181.995,181.7715,181.9076,400.0
2022-02-03 14:20:00,187.22,187.29,186.95,187.0,1768.0,181.9076,181.9756,181.6452,181.6938,1768.0
2022-02-03 14:25:00,187.04,187.08,186.8,186.83,1900.0,181.7327,181.7715,181.4995,181.5286,1900.0
2022-02-03 14:30:00,186.86,186.95,186.55,186.61,12896.0,181.5578,181.6452,181.2566,181.3149,12896.0
2022-02-03 14:35:00,186.67,186.74,186.32,186.58,2952.0,181.3732,181.4412,181.0331,181.2857,2952.0
2022-02-03 14:40:00,186.27,186.27,186.01,186.05,700.0,180.9845,180.9845,180.7319,180.7708,700.0
2022-02-03 14:45:00,186.14,186.21,185.91,186.17,16595.0,180.8582,180.9262,180.6347,180.8873,16595.0
2022-02-03 14:50:00,186.12,186.24,186.05,186.19,2734.0,180.8388,180.9554,180.7708,180.9068,2734.0
2022-02-03 14:55:00,186.28,186.36,186.06,186.19,4221.0,180.9942,181.072,180.7805,180.9068,4221.0
2022-02-03 15:00:00,186.18,186.31,185.87,185.87,2202.0,180.8971,181.0234,180.5959,180.5959,2202.0
2022-02-03 15:05:00,185.78,185.93,185.65,185.69,2175.0,180.5084,180.6542,180.3821,180.421,2175.0
2022-02-03 15:10:00,185.74,186.14,185.74,186.11,5895.0,180.4695,180.8582,180.4695,180.829,5895.0
2022-02-03 15:15:00,186.17,186.3,186.12,186.3,3092.0,180.8873,181.0137,180.8388,181.0137,3092.0
2022-02-03 15:20:00,186.36,186.47,186.26,186.26,1800.0,181.072,181.1788,180.9748,180.9748,1800.0
2022-02-03 15:25:00,186.26,186.26,185.86,185.92,3957.0,180.9748,180.9748,180.5861,180.6444,3957.0
2022-02-03 15:30:00,185.8,185.81,185.38,185.4,5155.0,180.5278,180.5376,180.1198,180.1392,5155.0
2022-02-03 15:35:00,185.34,185.43,185.08,185.13,3682.0,180.0809,180.1683,179.8283,179.8769,3682.0
2022-02-03 15:40:00,185.13,185.43,185.12,185.37,4808.0,179.8769,180.1683,179.8671,180.11,4808.0
2022-02-03 15:45:00,185.27,185.27,184.92,185.01,15729.0,180.0129,180.0129,179.6728,179.7603,15729.0
2022-02-03 15:50:00,184.89,184.95,184.57,184.65,27236.0,179.6437,179.702,179.3327,179.4105,27236.0
2022-02-03 15:55:00,184.67,185.52,184.66,185.36,50087.0,179.4299,180.2558,179.4202,180.1003,50087.0
2022-02-04 09:30:00,184.74,184.74,182.4,182.48,25341.0,179.4979,179.4979,177.2243,177.3021,25341.0
2022-02-04 09:35:00,182.58,183.48,182.44,182.7,15161.0,177.3992,178.2737,177.2632,177.5158,15161.0
2022-02-04 09:40:00,182.82,183.72,182.82,183.71,372.0,177.6324,178.5069,177.6324,178.4972,372.0
2022-02-04 09:45:00,183.68,184.29,183.65,184.28,1623.0,178.468,179.0607,178.4389,179.051,1623.0
2022-02-04 09:50:00,184.28,184.66,183.56,183.56,6625.0,179.051,179.4202,178.3514,178.3514,6625.0
2022-02-04 09:55:00,183.83,184.0,183.61,184.0,1981.0,178.6137,178.7789,178.4,178.7789,1981.0
2022-02-04 10:00:00,183.99,184.49,183.99,184.19,2200.0,178.7692,179.255,178.7692,178.9635,2200.0
2022-02-04 10:05:00,184.19,184.22,183.91,183.92,3291.0,178.9635,178.9927,178.6915,178.7012,3291.0
2022-02-04 10:10:00,183.69,184.12,183.69,183.98,3772.0,178.4777,178.8955,178.4777,178.7595,3772.0
2022-02-04 10:15:00,184.06,184.17,183.91,183.94,1101.0,178.8372,178.9441,178.6915,178.7206,1101.0
2022-02-04 10:20:00,183.93,184.39,183.93,184.08,1002.0,178.7109,179.1579,178.7109,178.8567,1002.0
2022-02-04 10:25:00,184.02,184.32,183.51,183.51,4200.0,178.7984,179.0898,178.3028,178.3028,4200.0
2022-02-04 10:30:00,183.37,183.71,183.37,183.38,1709.0,178.1668,178.4972,178.1668,178.1765,1709.0
2022-02-04 10:35:00,183.14,183.16,182.46,182.62,4389.0,177.9433,177.9628,177.2826,177.4381,4389.0
2022-02-04 10:40:00,182.46,182.75,182.35,182.67,2050.0,177.2826,177.5644,177.1757,177.4867,2050.0
2022-02-04 10:45:00,182.39,182.54,182.3,182.5,1850.0,177.2146,177.3603,177.1272,177.3215,1850.0
2022-02-04 10:50:00,182.48,182.96,182.25,182.85,2955.0,177.3021,177.7684,177.0786,177.6616,2955.0
2022-02-04 10:55:00,182.77,182.96,182.72,182.96,1703.0,177.5838,177.7684,177.5352,177.7684,1703.0
2022-02-04 11:00:00,182.85,183.48,182.83,182.99,1449.0,177.6616,178.2737,177.6421,177.7976,1449.0
2022-02-04 11:05:00,182.73,182.82,182.53,182.53,2540.0,177.545,177.6324,177.3506,177.3506,2540.0
2022-02-04 11:10:00,182.42,182.6,182.39,182.47,2350.0,177.2438,177.4186,177.2146,177.2923,2350.0
2022-02-04 11:15:00,182.3,182.66,182.3,182.66,1211.0,177.1272,177.4769,177.1272,177.4769,1211.0
2022-02-04 11:20:00,182.58,182.64,182.31,182.54,2801.0,177.3992,177.4575,177.1369,177.3603,2801.0
2022-02-04 11:25:00,182.54,183.25,182.54,183.25,1948.0,177.3603,178.0502,177.3603,178.0502,1948.0
2022-02-04 11:30:00,183.38,183.39,183.22,183.39,700.0,178.1765,178.1862,178.0211,178.1862,700.0
2022-02-04 11:35:00,183.52,183.67,183.25,183.3,1113.0,178.3125,178.4583,178.0502,178.0988,1113.0
2022-02-04 11:40:00,183.4,183.4,183.08,183.08,1438.0,178.1959,178.1959,177.885,177.885,1438.0
2022-02-04 11:45:00,183.1,183.33,182.91,182.91,2636.0,177.9045,178.1279,177.7199,177.7199,2636.0
2022-02-04 11:50:00,182.82,182.92,182.65,182.92,2117.0,177.6324,177.7296,177.4672,177.7296,2117.0
2022-02-04 11:55:00,183.07,183.23,182.93,182.93,1630.0,177.8753,178.0308,177.7393,177.7393,1630.0
2022-02-04 12:00:00,182.84,182.97,182.74,182.81,1892.0,177.6518,177.7781,177.5547,177.6227,1892.0
2022-02-04 12:05:00,182.81,182.89,182.56,182.87,1358.0,177.6227,177.7004,177.3798,177.681,1358.0
2022-02-04 12:10:00,182.87,183.11,182.67,183.11,2513.0,177.681,177.9142,177.4867,177.9142,2513.0
2022-02-04 12:15:00,183.06,183.06,182.74,182.74,1755.0,177.8656,177.8656,177.5547,177.5547,1755.0
2022-02-04 12:20:00,182.68,182.68,182.47,182.47,1804.0,177.4964,177.4964,177.2923,177.2923,1804.0
2022-02-04 12:25:00,182.49,182.51,182.12,182.4,9405.0,177.3118,177.3312,176.9523,177.2243,9405.0
2022-02-04 12:30:00,182.45,182.45,181.89,182.13,4389.0,177.2729,177.2729,176.7288,176.962,4389.0
2022-02-04 12:35:00,182.23,182.41,182.23,182.26,2425.0,177.0591,177.234,177.0591,177.0883,2425.0
2022-02-04 12:40:00,182.34,182.35,182.02,182.26,8331.0,177.166,177.1757,176.8551,177.0883,8331.0
2022-02-04 12:45:00,182.21,182.23,182.08,182.23,1203.0,177.0397,177.0591,176.9134,177.0591,1203.0
2022-02-04 12:50:00,182.3,182.45,182.13,182.41,2067.0,177.1272,177.2729,176.962,177.234,2067.0
2022-02-04 12:55:00,182.45,182.87,182.07,182.87,7951.0,177.2729,177.681,176.9037,177.681,7951.0
2022-02-04 13:00:00,182.89,183.48,182.8,183.48,10607.0,177.7004,178.2737,177.613,178.2737,10607.0
2022-02-04 13:05:00,183.47,183.56,183.35,183.47,1483.0,178.264,178.3514,178.1474,178.264,1483.0
2022-02-04 13:10:00,183.71,183.72,183.53,183.66,3777.0,178.4972,178.5069,178.3223,178.4486,3777.0
2022-02-04 13:15:00,183.64,183.65,183.27,183.58,1733.0,178.4291,178.4389,178.0696,178.3708,1733.0
2022-02-04 13:20:00,183.69,183.72,183.68,183.72,241.0,178.4777,178.5069,178.468,178.5069,241.0
2022-02-04 13:25:00,183.82,183.82,183.45,183.68,2018.0,178.604,178.604,178.2445,178.468,2018.0
2022-02-04 13:30:00,183.68,183.75,183.38,183.67,2687.0,178.468,178.536,178.1765,178.4583,2687.0
2022-02-04 13:35:00,183.77,183.86,183.57,183.76,1507.0,178.5554,178.6429,178.3611,178.5457,1507.0
2022-02-04 13:40:00,183.93,184.51,183.91,184.45,1609.0,178.7109,179.2744,178.6915,179.2162,1609.0
2022-02-04 13:45:00,184.28,184.3,183.66,183.99,2808.0,179.051,179.0704,178.4486,178.7692,2808.0
2022-02-04 13:50:00,184.07,184.41,184.07,184.41,1286.0,178.8469,179.1773,178.8469,179.1773,1286.0
2022-02-04 13:55:00,184.33,184.39,184.12,184.28,1255.0,179.0996,179.1579,178.8955,179.051,1255.0
2022-02-04 14:00:00,184.3,184.34,184.1,184.34,5650.0,179.0704,179.1093,178.8761,179.1093,5650.0
2022-02-04 14:05:00,184.31,184.53,184.3,184.46,4661.0,179.0801,179.2939,179.0704,179.2259,4661.0
2022-02-04 14:10:00,184.49,184.57,184.12,184.44,17079.0,179.255,179.3327,178.8955,179.2064,17079.0
2022-02-04 14:15:00,184.57,184.77,184.55,184.62,4844.0,179.3327,179.5271,179.3133,179.3813,4844.0
2022-02-04 14:20:00,184.62,184.78,184.61,184.72,2991.0,179.3813,179.5368,179.3716,179.4785,2991.0
2022-02-04 14:25:00,184.73,184.87,184.64,184.65,3143.0,179.4882,179.6242,179.4008,179.4105,3143.0
2022-02-04 14:30:00,184.64,184.95,184.64,184.92,3580.0,179.4008,179.702,179.4008,179.6728,3580.0
2022-02-04 14:35:00,185.07,185.07,184.87,184.97,1588.0,179.8186,179.8186,179.6242,179.7214,1588.0
2022-02-04 14:40:00,185.06,185.14,184.8,184.81,4761.0,179.8088,179.8866,179.5562,179.5659,4761.0
2022-02-04 14:45:00,184.78,184.87,184.66,184.68,4269.0,179.5368,179.6242,179.4202,179.4396,4269.0
2022-02-04 14:50:00,184.71,184.79,184.58,184.75,3100.0,179.4688,179.5465,179.3425,179.5076,3100.0
2022-02-04 14:55:00,184.74,184.85,184.65,184.71,5380.0,179.4979,179.6048,179.4105,179.4688,5380.0
2022-02-04 15:00:00,184.76,184.94,184.76,184.89,6915.0,179.5174,179.6922,179.5174,179.6437,6915.0
2022-02-04 15:05:00,184.9,185.34,184.85,185.34,9519.0,179.6534,180.0809,179.6048,180.0809,9519.0
2022-02-04 15:10:00,185.34,185.74,185.32,185.64,4321.0,180.0809,180.4695,180.0615,180.3724,4321.0
2022-02-04 15:15:00,185.72,185.73,185.41,185.45,4188.0,180.4501,180.4598,180.1489,180.1878,4188.0
2022-02-04 15:20:00,185.45,185.58,185.42,185.52,5001.0,180.1878,180.3141,180.1586,180.2558,5001.0
2022-02-04 15:25:00,185.57,185.66,185.44,185.58,9025.0,180.3044,180.3918,180.1781,180.3141,9025.0
2022-02-04 15:30:00,185.66,185.71,185.48,185.64,5657.0,180.3918,180.4404,180.2169,180.3724,5657.0
2022-02-04 15:35:00,185.59,185.6,185.21,185.21,6738.0,180.3238,180.3335,179.9546,179.9546,6738.0
2022-02-04 15:40:00,185.27,185.43,184.94,185.33,14271.0,180.0129,180.1683,179.6922,180.0712,14271.0
2022-02-04 15:45:00,185.31,185.31,184.65,184.87,12734.0,180.0517,180.0517,179.4105,179.6242,12734.0
2022-02-04 15:50:00,185.05,185.35,184.57,184.64,21775.0,179.7991,180.0906,179.3327,179.4008,21775.0
2022-02-04 15:55:00,184.68,184.83,183.84,183.98,102066.0,179.4396,179.5854,178.6235,178.7595,102066.0
2022-02-07 09:30:00,184.92,184.92,184.05,184.53,5474.0,179.6728,179.6728,178.8275,179.2939,5474.0
2022-02-07 09:35:00,184.26,184.26,183.66,183.84,3909.0,179.0315,179.0315,178.4486,178.6235,3909.0
2022-02-07 09:40:00,183.75,183.97,183.06,183.48,3956.0,178.536,178.7498,177.8656,178.2737,3956.0
2022-02-07 09:45:00,183.63,183.79,182.83,182.83,3499.0,178.4194,178.5749,177.6421,177.6421,3499.0
2022-02-07 09:50:00,182.93,183.35,182.88,183.15,2519.0,177.7393,178.1474,177.6907,177.953,2519.0
2022-02-07 09:55:00,183.29,183.45,182.7,183.24,12216.0,178.0891,178.2445,177.5158,178.0405,12216.0
2022-02-07 10:00:00,183.21,183.59,183.04,183.06,9264.0,178.0113,178.3806,177.8462,177.8656,9264.0
2022-02-07 10:05:00,183.07,183.58,183.07,183.3,2759.0,177.8753,178.3708,177.8753,178.0988,2759.0
2022-02-07 10:10:00,183.37,183.4,182.44,182.52,2519.0,178.1668,178.1959,177.2632,177.3409,2519.0
2022-02-07 10:15:00,182.72,183.15,182.42,183.09,4402.0,177.5352,177.953,177.2438,177.8947,4402.0
2022-02-07 10:20:00,183.09,183.38,183.09,183.38,1118.0,177.8947,178.1765,177.8947,178.1765,1118.0
2022-02-07 10:25:00,183.56,183.65,183.51,183.51,300.0,178.3514,178.4389,178.3028,178.3028,300.0
2022-02-07 10:30:00,183.71,184.36,183.71,184.34,2456.0,178.4972,179.1287,178.4972,179.1093,2456.0
2022-02-07 10:35:00,184.21,184.21,183.97,184.06,1330.0,178.983,178.983,178.7498,178.8372,1330.0
2022-02-07 10:40:00,183.98,183.99,183.58,183.79,3952.0,178.7595,178.7692,178.3708,178.5749,3952.0
2022-02-07 10:45:00,183.69,183.69,183.05,183.09,4541.0,178.4777,178.4777,177.8559,177.8947,4541.0
2022-02-07 10:50:00,183.06,183.27,183.06,183.16,5976.0,177.8656,178.0696,177.8656,177.9628,5976.0
2022-02-07 10:55:00,183.23,183.32,183.01,183.11,4398.0,178.0308,178.1182,177.817,177.9142,4398.0
2022-02-07 11:00:00,183.16,183.33,182.48,182.58,5759.0,177.9628,178.1279,177.3021,177.3992,5759.0
2022-02-07 11:05:00,182.56,182.84,182.51,182.57,4534.0,177.3798,177.6518,177.3312,177.3895,4534.0
2022-02-07 11:10:00,182.52,182.84,182.46,182.57,5746.0,177.3409,177.6518,177.2826,177.3895,5746.0
2022-02-07 11:15:00,182.58,182.68,182.46,182.56,5676.0,177.3992,177.4964,177.2826,177.3798,5676.0
2022-02-07 11:20:00,182.57,182.9,182.46,182.79,10936.0,177.3895,177.7101,177.2826,177.6033,10936.0
2022-02-07 11:25:00,182.99,183.18,182.78,182.88,6262.0,177.7976,177.9822,177.5935,177.6907,6262.0
2022-02-07 11:30:00,182.87,183.05,182.68,182.68,5398.0,177.681,177.8559,177.4964,177.4964,5398.0
2022-02-07 11:35:00,182.68,182.7,182.22,182.22,4233.0,177.4964,177.5158,177.0494,177.0494,4233.0
2022-02-07 11:40:00,182.17,182.34,181.93,182.0,7334.0,177.0008,177.166,176.7677,176.8357,7334.0
2022-02-07 11:45:00,182.0,182.13,181.63,181.92,5002.0,176.8357,176.962,176.4762,176.7579,5002.0
2022-02-07 11:50:00,181.98,182.11,181.66,181.79,5584.0,176.8162,176.9426,176.5053,176.6316,5584.0
2022-02-07 11:55:00,181.83,181.98,181.62,181.69,8229.0,176.6705,176.8162,176.4665,176.5345,8229.0
2022-02-07 12:00:00,181.75,181.79,181.34,181.34,6515.0,176.5928,176.6316,176.1944,176.1944,6515.0
2022-02-07 12:05:00,181.46,181.66,181.18,181.21,4597.0,176.311,176.5053,176.0389,176.0681,4597.0
2022-02-07 12:10:00,181.3,181.35,181.19,181.24,2250.0,176.1555,176.2041,176.0487,176.0972,2250.0
2022-02-07 12:15:00,181.39,181.68,181.3,181.56,25706.0,176.243,176.5248,176.1555,176.4082,25706.0
2022-02-07 12:20:00,181.63,181.78,181.36,181.36,4932.0,176.4762,176.6219,176.2138,176.2138,4932.0
2022-02-07 12:25:00,181.33,181.63,181.14,181.26,5585.0,176.1847,176.4762,176.0001,176.1167,5585.0
2022-02-07 12:30:00,181.3,181.39,181.09,181.27,7170.0,176.1555,176.243,175.9515,176.1264,7170.0
2022-02-07 12:35:00,181.27,181.33,180.85,181.07,4090.0,176.1264,176.1847,175.7183,175.9321,4090.0
2022-02-07 12:40:00,181.12,181.32,181.05,181.2,12266.0,175.9806,176.175,175.9126,176.0584,12266.0
2022-02-07 12:45:00,181.23,181.89,181.23,181.83,4360.0,176.0875,176.7288,176.0875,176.6705,4360.0
2022-02-07 12:50:00,181.99,182.16,181.78,182.13,8380.0,176.826,176.9911,176.6219,176.962,8380.0
2022-02-07 12:55:00,182.23,182.53,182.04,182.53,5652.0,177.0591,177.3506,176.8745,177.3506,5652.0
2022-02-07 13:00:00,182.52,182.95,182.43,182.62,2652.0,177.3409,177.7587,177.2535,177.4381,2652.0
2022-02-07 13:05:00,182.6,182.71,182.51,182.7,2874.0,177.4186,177.5255,177.3312,177.5158,2874.0
2022-02-07 13:10:00,182.63,182.95,182.55,182.95,7642.0,177.4478,177.7587,177.3701,177.7587,7642.0
2022-02-07 13:15:00,182.9,182.9,182.77,182.77,2863.0,177.7101,177.7101,177.5838,177.5838,2863.0
2022-02-07 13:20:00,182.86,182.86,182.66,182.77,3129.0,177.6713,177.6713,177.4769,177.5838,3129.0
2022-02-07 13:25:00,182.78,183.11,182.64,183.07,3542.0,177.5935,177.9142,177.4575,177.8753,3542.0
2022-02-07 13:30:00,183.12,183.36,183.12,183.22,2281.0,177.9239,178.1571,177.9239,178.0211,2281.0
2022-02-07 13:35:00,183.28,183.45,183.08,183.45,3542.0,178.0794,178.2445,177.885,178.2445,3542.0
2022-02-07 13:40:00,183.51,183.58,183.35,183.36,2944.0,178.3028,178.3708,178.1474,178.1571,2944.0
2022-02-07 13:45:00,183.35,183.64,183.34,183.62,3390.0,178.1474,178.4291,178.1376,178.4097,3390.0
2022-02-07 13:50:00,183.59,184.09,183.59,183.89,3457.0,178.3806,178.8664,178.3806,178.672,3457.0
2022-02-07 13:55:00,183.71,184.01,183.69,183.7,3218.0,178.4972,178.7886,178.4777,178.4874,3218.0
2022-02-07 14:00:00,183.54,183.81,183.51,183.68,6117.0,178.332,178.5943,178.3028,178.468,6117.0
2022-02-07 14:05:00,183.76,183.88,183.71,183.71,2642.0,178.5457,178.6623,178.4972,178.4972,2642.0
2022-02-07 14:10:00,183.8,183.91,183.7,183.7,3670.0,178.5846,178.6915,178.4874,178.4874,3670.0
2022-02-07 14:15:00,183.75,184.06,183.74,183.97,3581.0,178.536,178.8372,178.5263,178.7498,3581.0
2022-02-07 14:20:00,183.88,184.0,183.67,183.68,3724.0,178.6623,178.7789,178.4583,178.468,3724.0
2022-02-07 14:25:00,183.76,184.11,183.71,184.11,2432.0,178.5457,178.8858,178.4972,178.8858,2432.0
2022-02-07 14:30:00,184.13,184.13,183.88,184.02,3677.0,178.9052,178.9052,178.6623,178.7984,3677.0
2022-02-07 14:35:00,184.02,184.14,183.95,183.99,1814.0,178.7984,178.9149,178.7303,178.7692,1814.0
2022-02-07 14:40:00,184.06,184.23,184.05,184.05,3825.0,178.8372,179.0024,178.8275,178.8275,3825.0
2022-02-07 14:45:00,184.06,184.26,184.04,184.1,3202.0,178.8372,179.0315,178.8178,178.8761,3202.0
2022-02-07 14:50:00,184.09,184.18,184.01,184.01,4102.0,178.8664,178.9538,178.7886,178.7886,4102.0
2022-02-07 14:55:00,183.93,183.93,183.66,183.7,1704.0,178.7109,178.7109,178.4486,178.4874,1704.0
2022-02-07 15:00:00,183.68,183.84,183.62,183.84,5863.0,178.468,178.6235,178.4097,178.6235,5863.0
2022-02-07 15:05:00,183.8,183.8,183.45,183.58,4907.0,178.5846,178.5846,178.2445,178.3708,4907.0
2022-02-07 15:10:00,183.59,183.66,183.54,183.65,1851.0,178.3806,178.4486,178.332,178.4389,1851.0
2022-02-07 15:15:00,183.66,183.84,183.57,183.57,4141.0,178.4486,178.6235,178.3611,178.3611,4141.0
2022-02-07 15:20:00,183.56,183.56,183.17,183.25,3861.0,178.3514,178.3514,177.9725,178.0502,3861.0
2022-02-07 15:25:00,183.24,183.35,182.8,182.93,5217.0,178.0405,178.1474,177.613,177.7393,5217.0
2022-02-07 15:30:00,182.97,183.19,182.94,183.06,3960.0,177.7781,177.9919,177.749,177.8656,3960.0
2022-02-07 15:35:00,183.19,183.27,182.39,182.4,5383.0,177.9919,178.0696,177.2146,177.2243,5383.0
2022-02-07 15:40:00,182.36,182.41,182.18,182.36,7572.0,177.1855,177.234,177.0106,177.1855,7572.0
2022-02-07 15:45:00,182.22,182.28,181.94,182.09,17165.0,177.0494,177.1077,176.7774,176.9231,17165.0
2022-02-07 15:50:00,182.14,182.69,181.72,181.77,22448.0,176.9717,177.5061,176.5636,176.6122,22448.0
2022-02-07 15:55:00,181.82,182.48,181.65,182.43,61264.0,176.6608,177.3021,176.4956,177.2535,61264.0
2022-02-08 09:30:00,182.59,183.35,182.5,183.2,11745.0,177.4089,178.1474,177.3215,178.0016,11745.0
2022-02-08 09:35:00,183.32,183.72,183.05,183.66,10648.0,178.1182,178.5069,177.8559,178.4486,10648.0
2022-02-08 09:40:00,183.66,183.66,182.53,182.65,3302.0,178.4486,178.4486,177.3506,177.4672,3302.0
2022-02-08 09:45:00,182.8,183.15,182.79,182.98,3937.0,177.613,177.953,177.6033,177.7879,3937.0
2022-02-08 09:50:00,183.07,184.14,182.81,183.95,4399.0,177.8753,178.9149,177.6227,178.7303,4399.0
2022-02-08 09:55:00,183.91,184.62,183.91,184.33,3694.0,178.6915,179.3813,178.6915,179.0996,3694.0
2022-02-08 10:00:00,184.21,184.21,183.76,183.97,5822.0,178.983,178.983,178.5457,178.7498,5822.0
2022-02-08 10:05:00,183.95,185.1,183.95,184.78,6385.0,178.7303,179.8477,178.7303,179.5368,6385.0
2022-02-08 10:10:00,184.78,184.78,184.56,184.57,600.0,179.5368,179.5368,179.323,179.3327,600.0
2022-02-08 10:15:00,184.76,184.94,184.43,184.5,4002.0,179.5174,179.6922,179.1967,179.2647,4002.0
2022-02-08 10:20:00,184.67,184.67,184.31,184.31,1078.0,179.4299,179.4299,179.0801,179.0801,1078.0
2022-02-08 10:25:00,184.35,184.55,183.9,183.9,4318.0,179.119,179.3133,178.6818,178.6818,4318.0
2022-02-08 10:30:00,184.03,184.76,184.02,184.73,1364.0,178.8081,179.5174,178.7984,179.4882,1364.0
2022-02-08 10:35:00,184.63,184.64,184.26,184.59,2933.0,179.391,179.4008,179.0315,179.3522,2933.0
2022-02-08 10:40:00,184.38,184.42,184.17,184.32,1880.0,179.1481,179.187,178.9441,179.0898,1880.0
2022-02-08 10:45:00,184.34,184.66,184.17,184.66,4573.0,179.1093,179.4202,178.9441,179.4202,4573.0
2022-02-08 10:50:00,184.65,184.79,184.53,184.58,2257.0,179.4105,179.5465,179.2939,179.3425,2257.0
2022-02-08 10:55:00,184.59,185.12,184.58,184.99,1874.0,179.3522,179.8671,179.3425,179.7408,1874.0
2022-02-08 11:00:00,185.03,185.09,184.92,185.0,3620.0,179.7797,179.838,179.6728,179.7505,3620.0
2022-02-08 11:05:00,185.09,185.17,184.92,185.17,1821.0,179.838,179.9157,179.6728,179.9157,1821.0
2022-02-08 11:10:00,185.19,185.29,184.71,184.81,4660.0,179.9352,180.0323,179.4688,179.5659,4660.0
2022-02-08 11:15:00,184.88,184.9,184.66,184.81,2751.0,179.634,179.6534,179.4202,179.5659,2751.0
2022-02-08 11:20:00,184.81,184.82,184.38,184.82,4100.0,179.5659,179.5757,179.1481,179.5757,4100.0
2022-02-08 11:25:00,184.77,185.1,184.77,185.06,3161.0,179.5271,179.8477,179.5271,179.8088,3161.0
2022-02-08 11:30:00,185.02,185.36,184.96,185.03,3825.0,179.77,180.1003,179.7117,179.7797,3825.0
2022-02-08 11:35:00,185.13,185.37,185.12,185.37,2060.0,179.8769,180.11,179.8671,180.11,2060.0
2022-02-08 11:40:00,185.58,185.81,185.5,185.81,1704.0,180.3141,180.5376,180.2364,180.5376,1704.0
2022-02-08 11:45:00,185.81,185.81,185.44,185.46,3714.0,180.5376,180.5376,180.1781,180.1975,3714.0
2022-02-08 11:50:00,185.41,185.53,185.3,185.33,2902.0,180.1489,180.2655,180.042,180.0712,2902.0
2022-02-08 11:55:00,185.31,185.41,185.25,185.41,3255.0,180.0517,180.1489,179.9935,180.1489,3255.0
2022-02-08 12:00:00,185.4,185.73,185.39,185.42,5008.0,180.1392,180.4598,180.1295,180.1586,5008.0
2022-02-08 12:05:00,185.44,185.44,185.24,185.24,2340.0,180.1781,180.1781,179.9837,179.9837,2340.0
2022-02-08 12:10:00,185.31,185.34,185.24,185.31,3733.0,180.0517,180.0809,179.9837,180.0517,3733.0
2022-02-08 12:15:00,185.25,185.31,185.02,185.13,3028.0,179.9935,180.0517,179.77,179.8769,3028.0
2022-02-08 12:20:00,185.2,185.7,185.19,185.63,6206.0,179.9449,180.4307,179.9352,180.3627,6206.0
2022-02-08 12:25:00,185.58,185.69,185.44,185.44,3141.0,180.3141,180.421,180.1781,180.1781,3141.0
2022-02-08 12:30:00,185.64,185.92,185.54,185.82,1850.0,180.3724,180.6444,180.2752,180.5473,1850.0
2022-02-08 12:35:00,186.0,186.0,185.81,185.9,1639.0,180.7222,180.7222,180.5376,180.625,1639.0
2022-02-08 12:40:00,185.91,185.97,185.8,185.9,1589.0,180.6347,180.693,180.5278,180.625,1589.0
2022-02-08 12:45:00,185.91,186.09,185.79,185.85,4395.0,180.6347,180.8096,180.5181,180.5764,4395.0
2022-02-08 12:50:00,185.83,186.0,185.79,186.0,1106.0,180.557,180.7222,180.5181,180.7222,1106.0
2022-02-08 12:55:00,185.9,185.97,185.47,185.47,6980.0,180.625,180.693,180.2072,180.2072,6980.0
2022-02-08 13:00:00,185.55,185.56,185.51,185.56,609.0,180.2849,180.2947,180.2461,180.2947,609.0
2022-02-08 13:05:00,185.64,185.9,185.45,185.45,6956.0,180.3724,180.625,180.1878,180.1878,6956.0
2022-02-08 13:10:00,185.37,185.82,185.23,185.74,3400.0,180.11,180.5473,179.974,180.4695,3400.0
2022-02-08 13:15:00,185.75,185.9,185.19,185.26,6741.0,180.4793,180.625,179.9352,180.0032,6741.0
2022-02-08 13:20:00,185.28,185.37,185.09,185.09,2373.0,180.0226,180.11,179.838,179.838,2373.0
2022-02-08 13:25:00,185.07,185.11,184.95,185.08,2112.0,179.8186,179.8574,179.702,179.8283,2112.0
2022-02-08 13:30:00,185.17,185.59,185.17,185.41,4595.0,179.9157,180.3238,179.9157,180.1489,4595.0
2022-02-08 13:35:00,185.64,185.7,185.51,185.6,5363.0,180.3724,180.4307,180.2461,180.3335,5363.0
2022-02-08 13:40:00,185.46,185.46,184.82,185.02,4765.0,180.1975,180.1975,179.5757,179.77,4765.0
2022-02-08 13:45:00,184.97,185.3,184.96,185.26,1489.0,179.7214,180.042,179.7117,180.0032,1489.0
2022-02-08 13:50:00,185.15,185.46,185.01,185.1,3581.0,179.8963,180.1975,179.7603,179.8477,3581.0
2022-02-08 13:55:00,185.0,185.31,185.0,185.31,1866.0,179.7505,180.0517,179.7505,180.0517,1866.0
2022-02-08 14:00:00,185.41,185.41,185.18,185.28,3118.0,180.1489,180.1489,179.9254,180.0226,3118.0
2022-02-08 14:05:00,185.28,185.31,185.04,185.04,6826.0,180.0226,180.0517,179.7894,179.7894,6826.0
2022-02-08 14:10:00,184.98,184.99,184.64,184.83,4859.0,179.7311,179.7408,179.4008,179.5854,4859.0
2022-02-08 14:15:00,184.86,185.0,184.81,184.89,3591.0,179.6145,179.7505,179.5659,179.6437,3591.0
2022-02-08 14:20:00,184.97,184.97,184.49,184.49,2609.0,179.7214,179.7214,179.255,179.255,2609.0
2022-02-08 14:25:00,184.4,184.4,184.02,184.03,6546.0,179.1676,179.1676,178.7984,178.8081,6546.0
2022-02-08 14:30:00,184.15,184.74,184.15,184.74,2003.0,178.9247,179.4979,178.9247,179.4979,2003.0
2022-02-08 14:35:00,184.77,184.84,184.16,184.16,10321.0,179.5271,179.5951,178.9344,178.9344,10321.0
2022-02-08 14:40:00,184.2,184.73,184.2,184.56,4117.0,178.9732,179.4882,178.9732,179.323,4117.0
2022-02-08 14:45:00,184.73,184.77,184.3,184.53,6562.0,179.4882,179.5271,179.0704,179.2939,6562.0
2022-02-08 14:50:00,184.55,184.68,184.39,184.68,2690.0,179.3133,179.4396,179.1579,179.4396,2690.0
2022-02-08 14:55:00,184.63,184.81,184.38,184.52,2300.0,179.391,179.5659,179.1481,179.2842,2300.0
2022-02-08 15:00:00,184.42,184.58,184.27,184.58,2660.0,179.187,179.3425,179.0413,179.3425,2660.0
2022-02-08 15:05:00,184.61,184.61,184.17,184.39,4246.0,179.3716,179.3716,178.9441,179.1579,4246.0
2022-02-08 15:10:00,184.5,184.82,184.42,184.79,13617.0,179.2647,179.5757,179.187,179.5465,13617.0
2022-02-08 15:15:00,184.95,185.01,184.65,184.77,11621.0,179.702,179.7603,179.4105,179.5271,11621.0
2022-02-08 15:20:00,184.81,184.91,184.61,184.91,1439.0,179.5659,179.6631,179.3716,179.6631,1439.0
2022-02-08 15:25:00,184.91,184.99,184.5,184.53,3536.0,179.6631,179.7408,179.2647,179.2939,3536.0
2022-02-08 15:30:00,184.75,185.05,184.69,185.05,12955.0,179.5076,179.7991,179.4493,179.7991,12955.0
2022-02-08 15:35:00,185.0,185.17,184.92,185.0,6010.0,179.7505,179.9157,179.6728,179.7505,6010.0
2022-02-08 15:40:00,185.14,185.31,185.04,185.08,5280.0,179.8866,180.0517,179.7894,179.8283,5280.0
2022-02-08 15:45:00,185.03,185.42,184.88,185.24,9257.0,179.7797,180.1586,179.634,179.9837,9257.0
2022-02-08 15:50:00,185.21,185.7,185.11,185.63,13306.0,179.9546,180.4307,179.8574,180.3627,13306.0
2022-02-08 15:55:00,185.7,185.91,185.47,185.61,32852.0,180.4307,180.6347,180.2072,180.3432,32852.0
2022-02-09 09:30:00,187.57,188.44,187.29,188.26,10526.0,182.2476,183.0929,181.9756,182.918,10526.0
2022-02-09 09:35:00,187.96,189.03,187.64,188.8,3861.0,182.6266,183.6662,182.3156,183.4427,3861.0
2022-02-09 09:40:00,189.12,189.45,188.76,189.38,1500.0,183.7536,184.0743,183.4039,184.0063,1500.0
2022-02-09 09:45:00,189.0,189.63,188.88,189.63,8124.0,183.637,184.2492,183.5204,184.2492,8124.0
2022-02-09 09:50:00,189.37,189.37,188.09,188.09,1651.0,183.9965,183.9965,182.7529,182.7529,1651.0
2022-02-09 09:55:00,188.7,189.21,188.69,188.83,1196.0,183.3456,183.8411,183.3358,183.4719,1196.0
2022-02-09 10:00:00,188.83,189.54,188.73,189.54,5987.0,183.4719,184.1617,183.3747,184.1617,5987.0
2022-02-09 10:05:00,189.44,189.6,189.25,189.51,1534.0,184.0646,184.22,183.88,184.1326,1534.0
2022-02-09 10:10:00,189.43,189.46,189.21,189.44,6418.0,184.0548,184.084,183.8411,184.0646,6418.0
2022-02-09 10:15:00,189.37,189.78,188.79,188.79,2369.0,183.9965,184.3949,183.433,183.433,2369.0
2022-02-09 10:20:00,188.65,188.8,188.5,188.53,3562.0,183.297,183.4427,183.1512,183.1804,3562.0
2022-02-09 10:25:00,188.55,189.15,188.55,188.75,2297.0,183.1998,183.7828,183.1998,183.3941,2297.0
2022-02-09 10:30:00,188.83,189.25,188.83,189.25,710.0,183.4719,183.88,183.4719,183.88,710.0
2022-02-09 10:35:00,189.13,189.13,189.05,189.05,610.0,183.7634,183.7634,183.6856,183.6856,610.0
2022-02-09 10:40:00,189.14,189.15,188.49,188.49,1932.0,183.7731,183.7828,183.1415,183.1415,1932.0
2022-02-09 10:45:00,188.94,188.94,188.89,188.9,211.0,183.5787,183.5787,183.5302,183.5399,211.0
2022-02-09 10:50:00,188.81,189.31,188.81,189.08,2010.0,183.4524,183.9382,183.4524,183.7148,2010.0
2022-02-09 10:55:00,189.01,189.29,189.01,189.22,3923.0,183.6468,183.9188,183.6468,183.8508,3923.0
2022-02-09 11:00:00,189.26,189.63,189.26,189.43,4830.0,183.8897,184.2492,183.8897,184.0548,4830.0
2022-02-09 11:05:00,189.3,189.35,189.18,189.18,2145.0,183.9285,183.9771,183.8119,183.8119,2145.0
2022-02-09 11:10:00,189.07,189.14,188.71,189.01,6470.0,183.7051,183.7731,183.3553,183.6468,6470.0
2022-02-09 11:15:00,189.06,189.07,188.69,188.86,3319.0,183.6953,183.7051,183.3358,183.501,3319.0
2022-02-09 11:20:00,188.87,189.01,188.87,188.92,3536.0,183.5107,183.6468,183.5107,183.5593,3536.0
2022-02-09 11:25:00,189.01,189.04,188.8,188.92,3025.0,183.6468,183.6759,183.4427,183.5593,3025.0
2022-02-09 11:30:00,188.85,189.07,188.85,188.89,3123.0,183.4913,183.7051,183.4913,183.5302,3123.0
2022-02-09 11:35:00,188.9,189.14,188.89,189.1,3002.0,183.5399,183.7731,183.5302,183.7342,3002.0
2022-02-09 11:40:00,189.16,189.16,188.91,188.91,2923.0,183.7925,183.7925,183.5496,183.5496,2923.0
2022-02-09 11:45:00,188.85,188.99,188.66,188.74,1716.0,183.4913,183.6273,183.3067,183.3844,1716.0
2022-02-09 11:50:00,188.68,188.85,188.57,188.66,4984.0,183.3261,183.4913,183.2192,183.3067,4984.0
2022-02-09 11:55:00,188.57,188.91,188.57,188.73,3901.0,183.2192,183.5496,183.2192,183.3747,3901.0
2022-02-09 12:00:00,188.7,188.95,188.69,188.79,2300.0,183.3456,183.5885,183.3358,183.433,2300.0
2022-02-09 12:05:00,188.79,188.82,188.51,188.51,2095.0,183.433,183.4622,183.1609,183.1609,2095.0
2022-02-09 12:10:00,188.55,188.91,188.46,188.91,8164.0,183.1998,183.5496,183.1124,183.5496,8164.0
2022-02-09 12:15:00,188.95,189.21,188.91,189.2,3156.0,183.5885,183.8411,183.5496,183.8314,3156.0
2022-02-09 12:20:00,189.19,189.19,188.99,189.06,3202.0,183.8217,183.8217,183.6273,183.6953,3202.0
2022-02-09 12:25:00,189.07,189.07,188.84,188.93,7250.0,183.7051,183.7051,183.4816,183.569,7250.0
2022-02-09 12:30:00,188.96,189.01,188.76,188.76,2235.0,183.5982,183.6468,183.4039,183.4039,2235.0
2022-02-09 12:35:00,188.76,188.95,188.76,188.95,997.0,183.4039,183.5885,183.4039,183.5885,997.0
2022-02-09 12:40:00,188.93,188.96,188.82,188.9,3036.0,183.569,183.5982,183.4622,183.5399,3036.0
2022-02-09 12:45:00,188.85,188.97,188.81,188.97,2732.0,183.4913,183.6079,183.4524,183.6079,2732.0
2022-02-09 12:50:00,188.92,189.06,188.91,189.01,1069.0,183.5593,183.6953,183.5496,183.6468,1069.0
2022-02-09 12:55:00,189.06,189.07,188.78,188.78,7968.0,183.6953,183.7051,183.4233,183.4233,7968.0
2022-02-09 13:00:00,188.95,188.95,188.76,188.77,1635.0,183.5885,183.5885,183.4039,183.4136,1635.0
2022-02-09 13:05:00,188.81,189.01,188.72,188.72,2300.0,183.4524,183.6468,183.365,183.365,2300.0
2022-02-09 13:10:00,188.74,188.74,188.55,188.55,2479.0,183.3844,183.3844,183.1998,183.1998,2479.0
2022-02-09 13:15:00,188.63,188.63,188.43,188.45,3191.0,183.2775,183.2775,183.0832,183.1027,3191.0
2022-02-09 13:20:00,188.43,188.43,188.3,188.39,3231.0,183.0832,183.0832,182.9569,183.0444,3231.0
2022-02-09 13:25:00,188.44,188.53,188.36,188.43,5047.0,183.0929,183.1804,183.0152,183.0832,5047.0
2022-02-09 13:30:00,188.39,188.61,188.38,188.44,2808.0,183.0444,183.2581,183.0346,183.0929,2808.0
2022-02-09 13:35:00,188.42,188.45,188.31,188.38,1669.0,183.0735,183.1027,182.9666,183.0346,1669.0
2022-02-09 13:40:00,188.37,188.85,188.37,188.69,3605.0,183.0249,183.4913,183.0249,183.3358,3605.0
2022-02-09 13:45:00,188.68,188.68,188.51,188.63,2174.0,183.3261,183.3261,183.1609,183.2775,2174.0
2022-02-09 13:50:00,188.56,188.91,188.56,188.87,1980.0,183.2095,183.5496,183.2095,183.5107,1980.0
2022-02-09 13:55:00,188.83,188.85,188.52,188.58,4480.0,183.4719,183.4913,183.1707,183.229,4480.0
2022-02-09 14:00:00,188.59,188.7,188.54,188.57,2726.0,183.2387,183.3456,183.1901,183.2192,2726.0
2022-02-09 14:05:00,188.66,188.8,188.62,188.69,2349.0,183.3067,183.4427,183.2678,183.3358,2349.0
2022-02-09 14:10:00,188.69,189.05,188.67,188.91,4183.0,183.3358,183.6856,183.3164,183.5496,4183.0
2022-02-09 14:15:00,189.02,189.02,188.82,188.82,2168.0,183.6565,183.6565,183.4622,183.4622,2168.0
2022-02-09 14:20:00,188.82,188.87,188.63,188.87,2843.0,183.4622,183.5107,183.2775,183.5107,2843.0
2022-02-09 14:25:00,188.84,189.02,188.77,188.84,4473.0,183.4816,183.6565,183.4136,183.4816,4473.0
2022-02-09 14:30:00,188.89,189.13,188.87,189.13,2260.0,183.5302,183.7634,183.5107,183.7634,2260.0
2022-02-09 14:35:00,189.09,189.22,189.03,189.22,3339.0,183.7245,183.8508,183.6662,183.8508,3339.0
2022-02-09 14:40:00,189.16,189.16,189.03,189.07,4411.0,183.7925,183.7925,183.6662,183.7051,4411.0
2022-02-09 14:45:00,189.09,189.09,188.68,188.78,3861.0,183.7245,183.7245,183.3261,183.4233,3861.0
2022-02-09 14:50:00,188.82,188.95,188.81,188.81,3917.0,183.4622,183.5885,183.4524,183.4524,3917.0
2022-02-09 14:55:00,188.83,188.98,188.75,188.76,5865.0,183.4719,183.6176,183.3941,183.4039,5865.0
2022-02-09 15:00:00,188.82,188.82,188.44,188.59,2523.0,183.4622,183.4622,183.0929,183.2387,2523.0
2022-02-09 15:05:00,188.53,188.6,188.38,188.52,3021.0,183.1804,183.2484,183.0346,183.1707,3021.0
2022-02-09 15:10:00,188.6,188.65,188.46,188.5,4042.0,183.2484,183.297,183.1124,183.1512,4042.0
2022-02-09 15:15:00,188.41,188.58,188.29,188.31,7603.0,183.0638,183.229,182.9472,182.9666,7603.0
2022-02-09 15:20:00,188.35,188.67,188.35,188.67,17218.0,183.0055,183.3164,183.0055,183.3164,17218.0
2022-02-09 15:25:00,188.74,188.78,188.45,188.51,7655.0,183.3844,183.4233,183.1027,183.1609,7655.0
2022-02-09 15:30:00,188.54,189.12,188.48,189.12,5469.0,183.1901,183.7536,183.1318,183.7536,5469.0
2022-02-09 15:35:00,189.13,189.4,188.74,188.79,25121.0,183.7634,184.0257,183.3844,183.433,25121.0
2022-02-09 15:40:00,188.86,188.86,188.49,188.68,12710.0,183.501,183.501,183.1415,183.3261,12710.0
2022-02-09 15:45:00,188.71,189.03,188.53,188.89,27584.0,183.3553,183.6662,183.1804,183.5302,27584.0
2022-02-09 15:50:00,188.93,189.03,188.6,188.73,30824.0,183.569,183.6662,183.2484,183.3747,30824.0
2022-02-09 15:55:00,188.69,188.94,188.58,188.83,65657.0,183.3358,183.5787,183.229,183.4719,65657.0
2022-02-10 09:30:00,186.27,186.6,183.0,183.09,28947.0,180.9845,181.3051,177.8073,177.8947,28947.0
2022-02-10 09:35:00,183.28,183.97,182.68,183.75,8949.0,178.0794,178.7498,177.4964,178.536,8949.0
2022-02-10 09:40:00,183.8,186.09,183.8,186.09,2160.0,178.5846,180.8096,178.5846,180.8096,2160.0
2022-02-10 09:45:00,185.64,185.87,185.12,185.28,6474.0,180.3724,180.5959,179.8671,180.0226,6474.0
2022-02-10 09:50:00,185.05,185.51,184.75,184.75,1400.0,179.7991,180.2461,179.5076,179.5076,1400.0
2022-02-10 09:55:00,184.56,185.52,184.56,184.92,4357.0,179.323,180.2558,179.323,179.6728,4357.0
2022-02-10 10:00:00,184.91,185.05,184.33,184.33,3721.0,179.6631,179.7991,179.0996,179.0996,3721.0
2022-02-10 10:05:00,184.2,184.89,184.2,184.84,2878.0,178.9732,179.6437,178.9732,179.5951,2878.0
2022-02-10 10:10:00,184.98,185.61,184.98,185.61,2729.0,179.7311,180.3432,179.7311,180.3432,2729.0
2022-02-10 10:15:00,185.63,186.68,185.63,186.68,3151.0,180.3627,181.3829,180.3627,181.3829,3151.0
2022-02-10 10:20:00,186.17,186.47,185.64,186.45,4605.0,180.8873,181.1788,180.3724,181.1594,4605.0
2022-02-10 10:25:00,186.64,187.15,186.56,187.14,4937.0,181.344,181.8395,181.2663,181.8298,4937.0
2022-02-10 10:30:00,187.03,188.17,187.02,187.84,5368.0,181.7229,182.8306,181.7132,182.51,5368.0
2022-02-10 10:35:00,187.82,187.92,187.28,187.65,18125.0,182.4905,182.5877,181.9658,182.3254,18125.0
2022-02-10 10:40:00,187.66,188.59,187.55,188.59,12010.0,182.3351,183.2387,182.2282,183.2387,12010.0
2022-02-10 10:45:00,188.46,188.86,188.42,188.86,3597.0,183.1124,183.501,183.0735,183.501,3597.0
2022-02-10 10:50:00,189.06,189.06,187.47,187.83,4249.0,183.6953,183.6953,182.1505,182.5002,4249.0
2022-02-10 10:55:00,187.86,188.09,187.81,188.0,7495.0,182.5294,182.7529,182.4808,182.6654,7495.0
2022-02-10 11:00:00,187.88,188.24,187.6,188.23,6096.0,182.5488,182.8986,182.2768,182.8889,6096.0
2022-02-10 11:05:00,188.34,188.35,188.05,188.17,2771.0,182.9958,183.0055,182.714,182.8306,2771.0
2022-02-10 11:10:00,188.18,188.18,187.78,187.94,1837.0,182.8403,182.8403,182.4517,182.6071,1837.0
2022-02-10 11:15:00,187.97,188.7,187.9,188.41,4822.0,182.6363,183.3456,182.5683,183.0638,4822.0
2022-02-10 11:20:00,188.34,188.69,188.34,188.64,1228.0,182.9958,183.3358,182.9958,183.2873,1228.0
2022-02-10 11:25:00,188.62,189.76,188.53,189.76,7520.0,183.2678,184.3755,183.1804,184.3755,7520.0
2022-02-10 11:30:00,189.53,190.54,189.53,190.42,13948.0,184.152,185.1333,184.152,185.0168,13948.0
2022-02-10 11:35:00,190.25,191.2,189.67,189.95,17788.0,184.8516,185.7746,184.288,184.5601,17788.0
2022-02-10 11:40:00,190.04,190.43,189.94,190.41,3685.0,184.6475,185.0265,184.5504,185.007,3685.0
2022-02-10 11:45:00,190.47,191.26,190.38,191.16,11444.0,185.0653,185.8329,184.9779,185.7358,11444.0
2022-02-10 11:50:00,191.15,191.49,190.98,191.4,12391.0,185.726,186.0564,185.5609,185.9689,12391.0
2022-02-10 11:55:00,191.33,191.49,191.11,191.38,13358.0,185.9009,186.0564,185.6872,185.9495,13358.0
2022-02-10 12:00:00,191.38,191.52,191.05,191.05,16116.0,185.9495,186.0855,185.6289,185.6289,16116.0
2022-02-10 12:05:00,191.04,191.39,190.94,191.23,5302.0,185.6192,185.9592,185.522,185.8038,5302.0
2022-02-10 12:10:00,191.27,192.13,191.26,192.05,11084.0,185.8426,186.6782,185.8329,186.6005,11084.0
2022-02-10 12:15:00,192.05,192.69,191.88,192.63,23584.0,186.6005,187.2223,186.4353,187.164,23584.0
2022-02-10 12:20:00,192.55,193.04,192.5,192.7,6887.0,187.0863,187.5624,187.0377,187.2321,6887.0
2022-02-10 12:25:00,192.67,193.1,192.67,193.1,1666.0,187.2029,187.6207,187.2029,187.6207,1666.0
2022-02-10 12:30:00,193.11,193.31,192.13,192.13,6119.0,187.6304,187.8247,186.6782,186.6782,6119.0
2022-02-10 12:35:00,192.3,192.94,192.3,192.84,5377.0,186.8434,187.4652,186.8434,187.3681,5377.0
2022-02-10 12:40:00,192.83,193.03,192.49,192.61,5749.0,187.3584,187.5527,187.028,187.1446,5749.0
2022-02-10 12:45:00,192.71,192.72,191.25,191.5,18062.0,187.2418,187.2515,185.8232,186.0661,18062.0
2022-02-10 12:50:00,191.38,191.69,191.18,191.56,10163.0,185.9495,186.2507,185.7552,186.1244,10163.0
2022-02-10 12:55:00,191.6,192.14,191.47,192.0,8495.0,186.1633,186.6879,186.037,186.5519,8495.0
2022-02-10 13:00:00,191.97,192.02,191.5,191.71,9640.0,186.5228,186.5714,186.0661,186.2701,9640.0
2022-02-10 13:05:00,191.63,191.64,191.05,191.05,6314.0,186.1924,186.2021,185.6289,185.6289,6314.0
2022-02-10 13:10:00,191.09,191.14,190.87,191.08,11042.0,185.6677,185.7163,185.454,185.658,11042.0
2022-02-10 13:15:00,191.14,191.14,189.82,189.82,3674.0,185.7163,185.7163,184.4338,184.4338,3674.0
2022-02-10 13:20:00,190.03,190.33,189.92,190.32,5916.0,184.6378,184.9293,184.5309,184.9196,5916.0
2022-02-10 13:25:00,190.51,190.52,190.09,190.15,4896.0,185.1042,185.1139,184.6961,184.7544,4896.0
2022-02-10 13:30:00,190.15,190.4,190.03,190.07,4383.0,184.7544,184.9973,184.6378,184.6767,4383.0
2022-02-10 13:35:00,190.01,190.1,189.55,190.1,3771.0,184.6184,184.7058,184.1714,184.7058,3771.0
2022-02-10 13:40:00,190.1,190.41,190.09,190.36,5382.0,184.7058,185.007,184.6961,184.9585,5382.0
2022-02-10 13:45:00,190.34,190.5,189.87,189.98,8610.0,184.939,185.0945,184.4824,184.5892,8610.0
2022-02-10 13:50:00,190.1,190.11,189.54,189.94,9943.0,184.7058,184.7155,184.1617,184.5504,9943.0
2022-02-10 13:55:00,189.95,190.17,189.67,190.17,7204.0,184.5601,184.7738,184.288,184.7738,7204.0
2022-02-10 14:00:00,190.36,190.8,190.13,190.37,8264.0,184.9585,185.386,184.735,184.9682,8264.0
2022-02-10 14:05:00,190.47,190.74,190.26,190.38,10675.0,185.0653,185.3277,184.8613,184.9779,10675.0
2022-02-10 14:10:00,190.48,190.61,189.92,189.99,8631.0,185.075,185.2014,184.5309,184.599,8631.0
2022-02-10 14:15:00,189.91,190.31,189.78,190.21,5527.0,184.5212,184.9099,184.3949,184.8127,5527.0
2022-02-10 14:20:00,190.22,190.38,189.6,189.84,6917.0,184.8224,184.9779,184.22,184.4532,6917.0
2022-02-10 14:25:00,189.96,190.23,189.75,190.15,3545.0,184.5698,184.8321,184.3658,184.7544,3545.0
2022-02-10 14:30:00,190.26,190.55,189.95,190.07,5241.0,184.8613,185.1431,184.5601,184.6767,5241.0
2022-02-10 14:35:00,190.07,190.32,189.92,190.24,5886.0,184.6767,184.9196,184.5309,184.8419,5886.0
2022-02-10 14:40:00,190.31,190.54,190.03,190.19,9132.0,184.9099,185.1333,184.6378,184.7933,9132.0
2022-02-10 14:45:00,190.22,190.27,189.46,189.47,6559.0,184.8224,184.871,184.084,184.0937,6559.0
2022-02-10 14:50:00,189.32,189.49,188.9,189.06,6083.0,183.948,184.1131,183.5399,183.6953,6083.0
2022-02-10 14:55:00,189.21,189.28,188.99,189.12,5301.0,183.8411,183.9091,183.6273,183.7536,5301.0
2022-02-10 15:00:00,189.14,189.2,188.7,189.09,3504.0,183.7731,183.8314,183.3456,183.7245,3504.0
2022-02-10 15:05:00,189.11,189.33,189.04,189.33,2010.0,183.7439,183.9577,183.6759,183.9577,2010.0
2022-02-10 15:10:00,189.34,189.8,189.13,189.68,12092.0,183.9674,184.4143,183.7634,184.2977,12092.0
2022-02-10 15:15:00,189.78,189.93,188.98,189.02,5566.0,184.3949,184.5407,183.6176,183.6565,5566.0
2022-02-10 15:20:00,189.08,189.23,188.44,188.65,6111.0,183.7148,183.8605,183.0929,183.297,6111.0
2022-02-10 15:25:00,188.77,189.26,188.57,188.83,6957.0,183.4136,183.8897,183.2192,183.4719,6957.0
2022-02-10 15:30:00,188.75,188.81,188.14,188.49,5285.0,183.3941,183.4524,182.8014,183.1415,5285.0
2022-02-10 15:35:00,188.57,188.61,187.99,187.99,13315.0,183.2192,183.2581,182.6557,182.6557,13315.0
2022-02-10 15:40:00,187.99,188.4,187.99,188.21,7697.0,182.6557,183.0541,182.6557,182.8695,7697.0
2022-02-10 15:45:00,188.18,188.18,187.77,188.0,12501.0,182.8403,182.8403,182.4419,182.6654,12501.0
2022-02-10 15:50:00,188.02,188.65,187.78,188.63,27046.0,182.6849,183.297,182.4517,183.2775,27046.0
2022-02-10 15:55:00,188.66,189.45,188.66,188.98,68553.0,183.3067,184.0743,183.3067,183.6176,68553.0
2022-02-11 09:30:00,187.7,188.35,187.63,187.94,6099.0,182.3739,183.0055,182.3059,182.6071,6099.0
2022-02-11 09:35:00,188.09,188.86,187.66,188.86,4402.0,182.7529,183.501,182.3351,183.501,4402.0
2022-02-11 09:40:00,188.78,189.17,188.45,188.86,20398.0,183.4233,183.8022,183.1027,183.501,20398.0
2022-02-11 09:45:00,188.98,189.71,188.98,189.7,2045.0,183.6176,184.3269,183.6176,184.3172,2045.0
2022-02-11 09:50:00,189.26,189.26,188.86,189.1,2359.0,183.8897,183.8897,183.501,183.7342,2359.0
2022-02-11 09:55:00,188.98,189.05,188.37,188.7,12286.0,183.6176,183.6856,183.0249,183.3456,12286.0
2022-02-11 10:00:00,188.84,189.48,188.83,189.48,7285.0,183.4816,184.1034,183.4719,184.1034,7285.0
2022-02-11 10:05:00,189.49,190.19,189.43,189.97,1271.0,184.1131,184.7933,184.0548,184.5795,1271.0
2022-02-11 10:10:00,189.77,189.96,189.02,189.47,3097.0,184.3852,184.5698,183.6565,184.0937,3097.0
2022-02-11 10:15:00,189.53,189.78,189.24,189.57,2800.0,184.152,184.3949,183.8702,184.1909,2800.0
2022-02-11 10:20:00,189.6,190.57,189.6,190.49,2799.0,184.22,185.1625,184.22,185.0848,2799.0
2022-02-11 10:25:00,190.58,190.62,190.0,190.02,2505.0,185.1722,185.2111,184.6087,184.6281,2505.0
2022-02-11 10:30:00,189.94,190.14,189.72,189.72,1862.0,184.5504,184.7447,184.3366,184.3366,1862.0
2022-02-11 10:35:00,189.47,190.13,189.47,189.82,2907.0,184.0937,184.735,184.0937,184.4338,2907.0
2022-02-11 10:40:00,189.75,189.75,189.42,189.51,2797.0,184.3658,184.3658,184.0451,184.1326,2797.0
2022-02-11 10:45:00,189.49,189.49,188.65,188.65,10054.0,184.1131,184.1131,183.297,183.297,10054.0
2022-02-11 10:50:00,188.78,188.78,187.93,188.59,13759.0,183.4233,183.4233,182.5974,183.2387,13759.0
2022-02-11 10:55:00,188.3,188.3,187.94,188.02,1102.0,182.9569,182.9569,182.6071,182.6849,1102.0
2022-02-11 11:00:00,187.99,188.49,187.99,188.49,3865.0,182.6557,183.1415,182.6557,183.1415,3865.0
2022-02-11 11:05:00,188.45,188.57,187.78,187.85,9462.0,183.1027,183.2192,182.4517,182.5197,9462.0
2022-02-11 11:10:00,187.73,187.73,187.23,187.46,5934.0,182.4031,182.4031,181.9173,182.1407,5934.0
2022-02-11 11:15:00,187.32,187.32,187.04,187.21,3736.0,182.0047,182.0047,181.7327,181.8978,3736.0
2022-02-11 11:20:00,187.41,187.83,187.41,187.83,1100.0,182.0922,182.5002,182.0922,182.5002,1100.0
2022-02-11 11:25:00,187.69,187.93,187.69,187.86,3135.0,182.3642,182.5974,182.3642,182.5294,3135.0
2022-02-11 11:30:00,187.92,188.13,187.61,187.62,4616.0,182.5877,182.7917,182.2865,182.2962,4616.0
2022-02-11 11:35:00,187.56,187.57,187.26,187.26,1919.0,182.2379,182.2476,181.9464,181.9464,1919.0
2022-02-11 11:40:00,187.36,187.6,187.22,187.55,4449.0,182.0436,182.2768,181.9076,182.2282,4449.0
2022-02-11 11:45:00,187.58,188.23,187.58,188.23,2330.0,182.2573,182.8889,182.2573,182.8889,2330.0
2022-02-11 11:50:00,188.25,188.89,187.98,188.89,12253.0,182.9083,183.5302,182.646,183.5302,12253.0
2022-02-11 11:55:00,188.96,189.08,188.79,189.08,2550.0,183.5982,183.7148,183.433,183.7148,2550.0
2022-02-11 12:00:00,188.94,189.07,188.75,189.04,3395.0,183.5787,183.7051,183.3941,183.6759,3395.0
2022-02-11 12:05:00,188.75,188.97,188.75,188.97,1103.0,183.3941,183.6079,183.3941,183.6079,1103.0
2022-02-11 12:10:00,188.86,189.39,188.86,189.37,1955.0,183.501,184.016,183.501,183.9965,1955.0
2022-02-11 12:15:00,189.35,189.55,189.06,189.06,5311.0,183.9771,184.1714,183.6953,183.6953,5311.0
2022-02-11 12:20:00,188.97,189.3,188.61,189.28,3202.0,183.6079,183.9285,183.2581,183.9091,3202.0
2022-02-11 12:25:00,189.36,189.57,189.24,189.49,1923.0,183.9868,184.1909,183.8702,184.1131,1923.0
2022-02-11 12:30:00,189.53,189.58,189.33,189.58,1850.0,184.152,184.2006,183.9577,184.2006,1850.0
2022-02-11 12:35:00,189.48,189.71,189.11,189.36,7527.0,184.1034,184.3269,183.7439,183.9868,7527.0
2022-02-11 12:40:00,189.35,189.59,189.24,189.41,3652.0,183.9771,184.2103,183.8702,184.0354,3652.0
2022-02-11 12:45:00,189.42,189.43,188.85,188.86,4499.0,184.0451,184.0548,183.4913,183.501,4499.0
2022-02-11 12:50:00,188.94,188.94,188.6,188.66,2476.0,183.5787,183.5787,183.2484,183.3067,2476.0
2022-02-11 12:55:00,188.52,188.96,188.42,188.42,4204.0,183.1707,183.5982,183.0735,183.0735,4204.0
2022-02-11 13:00:00,188.38,188.71,188.33,188.69,10062.0,183.0346,183.3553,182.9861,183.3358,10062.0
2022-02-11 13:05:00,188.69,189.21,188.67,189.12,4927.0,183.3358,183.8411,183.3164,183.7536,4927.0
2022-02-11 13:10:00,189.02,189.06,188.58,188.89,6077.0,183.6565,183.6953,183.229,183.5302,6077.0
2022-02-11 13:15:00,188.77,188.97,188.42,188.97,13420.0,183.4136,183.6079,183.0735,183.6079,13420.0
2022-02-11 13:20:00,188.69,188.87,188.68,188.84,811.0,183.3358,183.5107,183.3261,183.4816,811.0
2022-02-11 13:25:00,188.77,188.81,188.38,188.44,3371.0,183.4136,183.4524,183.0346,183.0929,3371.0
2022-02-11 13:30:00,188.35,188.35,187.88,187.98,3923.0,183.0055,183.0055,182.5488,182.646,3923.0
2022-02-11 13:35:00,187.81,187.93,186.7,186.75,3686.0,182.4808,182.5974,181.4023,181.4509,3686.0
2022-02-11 13:40:00,186.65,187.27,186.56,186.96,8471.0,181.3537,181.9561,181.2663,181.6549,8471.0
2022-02-11 13:45:00,187.06,187.18,186.58,186.89,26946.0,181.7521,181.8687,181.2857,181.5869,26946.0
2022-02-11 13:50:00,186.99,186.99,186.62,186.95,2114.0,181.6841,181.6841,181.3246,181.6452,2114.0
2022-02-11 13:55:00,186.98,186.98,186.2,186.26,6448.0,181.6744,181.6744,180.9165,180.9748,6448.0
2022-02-11 14:00:00,186.28,186.48,185.97,186.48,5753.0,180.9942,181.1886,180.693,181.1886,5753.0
2022-02-11 14:05:00,186.5,187.56,186.21,187.2,45873.0,181.208,182.2379,180.9262,181.8881,45873.0
2022-02-11 14:10:00,187.26,188.02,187.14,188.02,8050.0,181.9464,182.6849,181.8298,182.6849,8050.0
2022-02-11 14:15:00,188.02,188.86,188.01,188.69,9125.0,182.6849,183.501,182.6751,183.3358,9125.0
2022-02-11 14:20:00,188.76,189.17,188.59,188.67,6893.0,183.4039,183.8022,183.2387,183.3164,6893.0
2022-02-11 14:25:00,188.68,188.68,187.85,187.95,9472.0,183.3261,183.3261,182.5197,182.6168,9472.0
2022-02-11 14:30:00,187.95,188.57,187.6,188.57,7660.0,182.6168,183.2192,182.2768,183.2192,7660.0
2022-02-11 14:35:00,188.58,188.73,188.27,188.42,11924.0,183.229,183.3747,182.9278,183.0735,11924.0
2022-02-11 14:40:00,188.42,188.58,188.14,188.21,10764.0,183.0735,183.229,182.8014,182.8695,10764.0
2022-02-11 14:45:00,188.21,188.4,187.47,187.73,4207.0,182.8695,183.0541,182.1505,182.4031,4207.0
2022-02-11 14:50:00,187.57,187.57,186.97,187.18,6290.0,182.2476,182.2476,181.6646,181.8687,6290.0
2022-02-11 14:55:00,187.3,187.93,187.2,187.74,5961.0,181.9853,182.5974,181.8881,182.4128,5961.0
2022-02-11 15:00:00,187.53,188.53,187.52,188.53,7798.0,182.2088,183.1804,182.199,183.1804,7798.0
2022-02-11 15:05:00,188.42,188.56,187.46,187.55,5800.0,183.0735,183.2095,182.1407,182.2282,5800.0
2022-02-11 15:10:00,187.48,187.72,187.08,187.44,7974.0,182.1602,182.3934,181.7715,182.1213,7974.0
2022-02-11 15:15:00,187.54,188.13,187.18,187.23,10328.0,182.2185,182.7917,181.8687,181.9173,10328.0
2022-02-11 15:20:00,187.22,187.73,187.11,187.58,6094.0,181.9076,182.4031,181.8007,182.2573,6094.0
2022-02-11 15:25:00,187.69,188.13,187.51,188.13,7890.0,182.3642,182.7917,182.1893,182.7917,7890.0
2022-02-11 15:30:00,188.0,188.0,187.13,187.56,11997.0,182.6654,182.6654,181.8201,182.2379,11997.0
2022-02-11 15:35:00,187.59,187.81,187.18,187.35,7593.0,182.2671,182.4808,181.8687,182.0339,7593.0
2022-02-11 15:40:00,187.26,187.32,186.59,186.89,10618.0,181.9464,182.0047,181.2954,181.5869,10618.0
2022-02-11 15:45:00,186.95,188.03,186.93,188.03,21614.0,181.6452,182.6946,181.6258,182.6946,21614.0
2022-02-11 15:50:00,188.1,188.12,187.08,187.14,28439.0,182.7626,182.782,181.7715,181.8298,28439.0
2022-02-11 15:55:00,187.21,187.72,186.92,187.09,53617.0,181.8978,182.3934,181.6161,181.7812,53617.0
2022-02-14 09:30:00,187.0,187.34,186.72,186.92,7006.0,181.6938,182.0241,181.4217,181.6161,7006.0
2022-02-14 09:35:00,187.27,188.2,186.9,188.2,2177.0,181.9561,182.8597,181.5966,182.8597,2177.0
2022-02-14 09:40:00,187.77,188.18,187.59,187.6,995.0,182.4419,182.8403,182.2671,182.2768,995.0
2022-02-14 09:45:00,187.12,188.25,187.12,188.25,3801.0,181.8104,182.9083,181.8104,182.9083,3801.0
2022-02-14 09:50:00,188.47,189.42,188.47,189.35,3607.0,183.1221,184.0451,183.1221,183.9771,3607.0
2022-02-14 09:55:00,189.2,189.29,188.5,188.99,9619.0,183.8314,183.9188,183.1512,183.6273,9619.0
2022-02-14 10:00:00,188.83,189.04,187.45,188.13,17687.0,183.4719,183.6759,182.131,182.7917,17687.0
2022-02-14 10:05:00,188.15,188.51,187.84,188.31,3355.0,182.8112,183.1609,182.51,182.9666,3355.0
2022-02-14 10:10:00,188.3,190.05,188.3,189.38,4117.0,182.9569,184.6572,182.9569,184.0063,4117.0
2022-02-14 10:15:00,189.08,189.39,188.27,188.36,7400.0,183.7148,184.016,182.9278,183.0152,7400.0
2022-02-14 10:20:00,188.68,189.43,188.56,189.29,5731.0,183.3261,184.0548,183.2095,183.9188,5731.0
2022-02-14 10:25:00,189.06,189.61,188.99,189.61,3529.0,183.6953,184.2297,183.6273,184.2297,3529.0
2022-02-14 10:30:00,189.8,189.8,188.61,188.61,1769.0,184.4143,184.4143,183.2581,183.2581,1769.0
2022-02-14 10:35:00,188.38,188.74,188.1,188.1,2500.0,183.0346,183.3844,182.7626,182.7626,2500.0
2022-02-14 10:40:00,188.69,189.19,188.39,189.19,1831.0,183.3358,183.8217,183.0444,183.8217,1831.0
2022-02-14 10:45:00,188.88,188.88,188.16,188.18,4725.0,183.5204,183.5204,182.8209,182.8403,4725.0
2022-02-14 10:50:00,188.3,188.36,188.01,188.1,1551.0,182.9569,183.0152,182.6751,182.7626,1551.0
2022-02-14 10:55:00,188.25,188.72,187.81,187.81,4873.0,182.9083,183.365,182.4808,182.4808,4873.0
2022-02-14 11:00:00,187.8,188.04,187.76,188.0,2619.0,182.4711,182.7043,182.4322,182.6654,2619.0
2022-02-14 11:05:00,187.84,188.5,187.63,188.37,7122.0,182.51,183.1512,182.3059,183.0249,7122.0
2022-02-14 11:10:00,188.44,188.6,188.4,188.47,1600.0,183.0929,183.2484,183.0541,183.1221,1600.0
2022-02-14 11:15:00,188.37,188.76,188.24,188.6,2976.0,183.0249,183.4039,182.8986,183.2484,2976.0
2022-02-14 11:20:00,188.62,188.7,188.44,188.46,1780.0,183.2678,183.3456,183.0929,183.1124,1780.0
2022-02-14 11:25:00,188.49,188.57,188.11,188.11,4587.0,183.1415,183.2192,182.7723,182.7723,4587.0
2022-02-14 11:30:00,188.16,188.32,187.37,187.78,8483.0,182.8209,182.9763,182.0533,182.4517,8483.0
2022-02-14 11:35:00,187.76,187.76,187.07,187.14,1588.0,182.4322,182.4322,181.7618,181.8298,1588.0
2022-02-14 11:40:00,187.16,187.36,186.78,187.05,14889.0,181.8493,182.0436,181.48,181.7424,14889.0
2022-02-14 11:45:00,187.21,187.45,187.08,187.2,4897.0,181.8978,182.131,181.7715,181.8881,4897.0
2022-02-14 11:50:00,187.24,187.26,186.73,186.8,1600.0,181.927,181.9464,181.4315,181.4995,1600.0
2022-02-14 11:55:00,186.8,186.81,186.34,186.61,3860.0,181.4995,181.5092,181.0525,181.3149,3860.0
2022-02-14 12:00:00,186.55,186.64,186.32,186.32,2591.0,181.2566,181.344,181.0331,181.0331,2591.0
2022-02-14 12:05:00,186.31,186.39,185.97,185.99,1700.0,181.0234,181.1011,180.693,180.7125,1700.0
2022-02-14 12:10:00,185.94,186.13,185.78,186.02,3921.0,180.6639,180.8485,180.5084,180.7416,3921.0
2022-02-14 12:15:00,186.11,186.18,185.95,186.08,7692.0,180.829,180.8971,180.6736,180.7999,7692.0
2022-02-14 12:20:00,186.14,186.34,185.99,186.0,6428.0,180.8582,181.0525,180.7125,180.7222,6428.0
2022-02-14 12:25:00,186.02,186.15,186.02,186.15,8936.0,180.7416,180.8679,180.7416,180.8679,8936.0
2022-02-14 12:30:00,186.12,186.45,185.95,185.96,10612.0,180.8388,181.1594,180.6736,180.6833,10612.0
2022-02-14 12:35:00,185.98,185.98,185.78,185.94,2124.0,180.7027,180.7027,180.5084,180.6639,2124.0
2022-02-14 12:40:00,186.06,186.29,186.06,186.1,3721.0,180.7805,181.0039,180.7805,180.8193,3721.0
2022-02-14 12:45:00,186.04,186.24,185.92,186.23,4251.0,180.761,180.9554,180.6444,180.9456,4251.0
2022-02-14 12:50:00,186.19,186.21,186.02,186.02,3571.0,180.9068,180.9262,180.7416,180.7416,3571.0
2022-02-14 12:55:00,186.08,186.08,185.71,185.9,6617.0,180.7999,180.7999,180.4404,180.625,6617.0
2022-02-14 13:00:00,185.9,186.0,185.55,186.0,3220.0,180.625,180.7222,180.2849,180.7222,3220.0
2022-02-14 13:05:00,186.0,186.08,185.85,185.94,3562.0,180.7222,180.7999,180.5764,180.6639,3562.0
2022-02-14 13:10:00,186.0,186.01,185.75,185.78,2994.0,180.7222,180.7319,180.4793,180.5084,2994.0
2022-02-14 13:15:00,185.84,186.02,185.84,186.02,3214.0,180.5667,180.7416,180.5667,180.7416,3214.0
2022-02-14 13:20:00,186.0,186.0,185.42,185.48,2073.0,180.7222,180.7222,180.1586,180.2169,2073.0
2022-02-14 13:25:00,185.51,185.53,185.49,185.53,400.0,180.2461,180.2655,180.2266,180.2655,400.0
2022-02-14 13:30:00,185.56,185.56,185.14,185.27,3308.0,180.2947,180.2947,179.8866,180.0129,3308.0
2022-02-14 13:35:00,185.34,185.36,184.71,185.05,6721.0,180.0809,180.1003,179.4688,179.7991,6721.0
2022-02-14 13:40:00,184.85,185.07,184.65,184.77,2900.0,179.6048,179.8186,179.4105,179.5271,2900.0
2022-02-14 13:45:00,184.46,184.54,184.03,184.03,1644.0,179.2259,179.3036,178.8081,178.8081,1644.0
2022-02-14 13:50:00,183.93,184.04,183.51,183.82,3355.0,178.7109,178.8178,178.3028,178.604,3355.0
2022-02-14 13:55:00,183.4,183.83,183.35,183.44,2719.0,178.1959,178.6137,178.1474,178.2348,2719.0
2022-02-14 14:00:00,183.31,183.59,183.24,183.41,1300.0,178.1085,178.3806,178.0405,178.2057,1300.0
2022-02-14 14:05:00,183.23,183.38,182.85,183.06,6084.0,178.0308,178.1765,177.6616,177.8656,6084.0
2022-02-14 14:10:00,183.0,183.12,182.88,182.94,2308.0,177.8073,177.9239,177.6907,177.749,2308.0
2022-02-14 14:15:00,182.94,183.01,182.45,182.74,9347.0,177.749,177.817,177.2729,177.5547,9347.0
2022-02-14 14:20:00,182.88,183.01,182.63,182.63,3663.0,177.6907,177.817,177.4478,177.4478,3663.0
2022-02-14 14:25:00,182.61,183.85,182.43,183.46,4167.0,177.4284,178.6332,177.2535,178.2542,4167.0
2022-02-14 14:30:00,183.34,183.71,183.09,183.71,6512.0,178.1376,178.4972,177.8947,178.4972,6512.0
2022-02-14 14:35:00,183.78,183.78,183.25,183.38,2307.0,178.5652,178.5652,178.0502,178.1765,2307.0
2022-02-14 14:40:00,183.49,183.64,183.15,183.54,2989.0,178.2834,178.4291,177.953,178.332,2989.0
2022-02-14 14:45:00,183.45,183.47,183.16,183.23,1243.0,178.2445,178.264,177.9628,178.0308,1243.0
2022-02-14 14:50:00,183.26,184.26,183.26,183.87,4185.0,178.0599,179.0315,178.0599,178.6526,4185.0
2022-02-14 14:55:00,183.72,183.97,183.56,183.97,2200.0,178.5069,178.7498,178.3514,178.7498,2200.0
2022-02-14 15:00:00,183.87,183.98,183.78,183.91,2680.0,178.6526,178.7595,178.5652,178.6915,2680.0
2022-02-14 15:05:00,183.78,184.19,183.35,184.17,3130.0,178.5652,178.9635,178.1474,178.9441,3130.0
2022-02-14 15:10:00,183.97,184.08,183.74,184.08,3712.0,178.7498,178.8567,178.5263,178.8567,3712.0
2022-02-14 15:15:00,184.06,184.06,183.51,183.78,2928.0,178.8372,178.8372,178.3028,178.5652,2928.0
2022-02-14 15:20:00,183.62,184.63,183.44,184.49,3459.0,178.4097,179.391,178.2348,179.255,3459.0
2022-02-14 15:25:00,184.44,184.49,184.13,184.38,2461.0,179.2064,179.255,178.9052,179.1481,2461.0
2022-02-14 15:30:00,184.2,184.85,184.11,184.85,10127.0,178.9732,179.6048,178.8858,179.6048,10127.0
2022-02-14 15:35:00,184.86,184.86,184.4,184.48,6157.0,179.6145,179.6145,179.1676,179.2453,6157.0
2022-02-14 15:40:00,184.55,184.64,184.14,184.43,9654.0,179.3133,179.4008,178.9149,179.1967,9654.0
2022-02-14 15:45:00,184.48,184.7,184.0,184.5,14546.0,179.2453,179.4591,178.7789,179.2647,14546.0
2022-02-14 15:50:00,184.21,184.29,183.82,184.16,13379.0,178.983,179.0607,178.604,178.9344,13379.0
2022-02-14 15:55:00,184.12,184.47,183.78,183.8,50826.0,178.8955,179.2356,178.5652,178.5846,50826.0
2022-02-15 09:30:00,185.04,187.22,184.85,187.14,7042.0,179.7894,181.9076,179.6048,181.8298,7042.0
2022-02-15 09:35:00,187.57,189.08,187.26,189.08,8514.0,182.2476,183.7148,181.9464,183.7148,8514.0
2022-02-15 09:40:00,189.3,189.63,188.42,189.06,9953.0,183.9285,184.2492,183.0735,183.6953,9953.0
2022-02-15 09:45:00,189.18,190.27,188.96,190.27,7112.0,183.8119,184.871,183.5982,184.871,7112.0
2022-02-15 09:50:00,189.85,190.22,189.65,190.02,8436.0,184.4629,184.8224,184.2686,184.6281,8436.0
2022-02-15 09:55:00,189.95,190.11,188.4,188.5,8973.0,184.5601,184.7155,183.0541,183.1512,8973.0
2022-02-15 10:00:00,188.63,188.98,188.12,188.52,3144.0,183.2775,183.6176,182.782,183.1707,3144.0
2022-02-15 10:05:00,188.9,188.9,188.61,188.62,2896.0,183.5399,183.5399,183.2581,183.2678,2896.0
2022-02-15 10:10:00,188.98,188.98,188.26,188.26,6700.0,183.6176,183.6176,182.918,182.918,6700.0
2022-02-15 10:15:00,188.3,188.92,188.3,188.74,3361.0,182.9569,183.5593,182.9569,183.3844,3361.0
2022-02-15 10:20:00,188.61,188.72,188.43,188.56,2169.0,183.2581,183.365,183.0832,183.2095,2169.0
2022-02-15 10:25:00,189.3,189.73,189.17,189.61,3612.0,183.9285,184.3463,183.8022,184.2297,3612.0
2022-02-15 10:30:00,189.73,189.73,189.38,189.62,4186.0,184.3463,184.3463,184.0063,184.2395,4186.0
2022-02-15 10:35:00,189.65,189.82,189.57,189.62,3177.0,184.2686,184.4338,184.1909,184.2395,3177.0
2022-02-15 10:40:00,189.91,190.04,189.75,190.04,4009.0,184.5212,184.6475,184.3658,184.6475,4009.0
2022-02-15 10:45:00,190.37,190.59,190.34,190.38,2299.0,184.9682,185.1819,184.939,184.9779,2299.0
2022-02-15 10:50:00,190.32,190.51,190.02,190.32,7147.0,184.9196,185.1042,184.6281,184.9196,7147.0
2022-02-15 10:55:00,190.2,190.25,189.54,189.68,8298.0,184.803,184.8516,184.1617,184.2977,8298.0
2022-02-15 11:00:00,189.6,189.77,189.33,189.33,3942.0,184.22,184.3852,183.9577,183.9577,3942.0
2022-02-15 11:05:00,189.34,189.55,189.18,189.54,2345.0,183.9674,184.1714,183.8119,184.1617,2345.0
2022-02-15 11:10:00,189.5,189.89,189.4,189.68,2458.0,184.1229,184.5018,184.0257,184.2977,2458.0
2022-02-15 11:15:00,189.69,189.72,189.26,189.44,6466.0,184.3075,184.3366,183.8897,184.0646,6466.0
2022-02-15 11:20:00,189.42,189.7,189.4,189.4,3647.0,184.0451,184.3172,184.0257,184.0257,3647.0
2022-02-15 11:25:00,189.35,189.35,189.0,189.0,2401.0,183.9771,183.9771,183.637,183.637,2401.0
2022-02-15 11:30:00,188.95,189.53,188.95,189.53,2299.0,183.5885,184.152,183.5885,184.152,2299.0
2022-02-15 11:35:00,189.53,189.55,189.04,189.05,7490.0,184.152,184.1714,183.6759,183.6856,7490.0
2022-02-15 11:40:00,189.14,189.16,188.95,189.01,6877.0,183.7731,183.7925,183.5885,183.6468,6877.0
2022-02-15 11:45:00,189.05,189.37,189.01,189.17,3646.0,183.6856,183.9965,183.6468,183.8022,3646.0
2022-02-15 11:50:00,189.16,189.19,188.96,189.19,1900.0,183.7925,183.8217,183.5982,183.8217,1900.0
2022-02-15 11:55:00,189.12,189.29,189.0,189.06,4583.0,183.7536,183.9188,183.637,183.6953,4583.0
2022-02-15 12:00:00,189.11,189.83,189.11,189.31,5789.0,183.7439,184.4435,183.7439,183.9382,5789.0
2022-02-15 12:05:00,189.38,189.38,189.21,189.36,1578.0,184.0063,184.0063,183.8411,183.9868,1578.0
2022-02-15 12:10:00,189.21,189.23,189.06,189.06,701.0,183.8411,183.8605,183.6953,183.6953,701.0
2022-02-15 12:15:00,189.07,189.1,188.8,188.87,3352.0,183.7051,183.7342,183.4427,183.5107,3352.0
2022-02-15 12:20:00,188.92,189.06,188.89,188.94,2274.0,183.5593,183.6953,183.5302,183.5787,2274.0
2022-02-15 12:25:00,188.92,189.07,188.87,189.07,884.0,183.5593,183.7051,183.5107,183.7051,884.0
2022-02-15 12:30:00,189.06,189.25,189.0,189.0,1984.0,183.6953,183.88,183.637,183.637,1984.0
2022-02-15 12:35:00,189.12,189.12,188.93,189.12,1501.0,183.7536,183.7536,183.569,183.7536,1501.0
2022-02-15 12:40:00,189.08,189.11,188.9,188.94,3250.0,183.7148,183.7439,183.5399,183.5787,3250.0
2022-02-15 12:45:00,188.88,188.96,188.51,188.51,1925.0,183.5204,183.5982,183.1609,183.1609,1925.0
2022-02-15 12:50:00,188.63,188.92,188.63,188.92,1281.0,183.2775,183.5593,183.2775,183.5593,1281.0
2022-02-15 12:55:00,188.76,188.95,188.67,188.95,2583.0,183.4039,183.5885,183.3164,183.5885,2583.0
2022-02-15 13:00:00,188.94,189.0,188.87,189.0,1683.0,183.5787,183.637,183.5107,183.637,1683.0
2022-02-15 13:05:00,189.13,189.15,188.97,189.11,1579.0,183.7634,183.7828,183.6079,183.7439,1579.0
2022-02-15 13:10:00,189.16,189.32,189.13,189.31,1863.0,183.7925,183.948,183.7634,183.9382,1863.0
2022-02-15 13:15:00,189.22,189.22,188.93,189.03,4287.0,183.8508,183.8508,183.569,183.6662,4287.0
2022-02-15 13:20:00,188.99,189.28,188.99,189.17,2940.0,183.6273,183.9091,183.6273,183.8022,2940.0
2022-02-15 13:25:00,189.17,189.2,188.87,189.02,4477.0,183.8022,183.8314,183.5107,183.6565,4477.0
2022-02-15 13:30:00,188.95,189.16,188.85,188.99,4181.0,183.5885,183.7925,183.4913,183.6273,4181.0
2022-02-15 13:35:00,188.99,189.14,188.95,188.98,2042.0,183.6273,183.7731,183.5885,183.6176,2042.0
2022-02-15 13:40:00,188.91,189.11,188.91,189.02,3929.0,183.5496,183.7439,183.5496,183.6565,3929.0
2022-02-15 13:45:00,188.98,189.39,188.98,189.39,2253.0,183.6176,184.016,183.6176,184.016,2253.0
2022-02-15 13:50:00,189.44,189.5,189.16,189.26,6257.0,184.0646,184.1229,183.7925,183.8897,6257.0
2022-02-15 13:55:00,189.24,189.37,189.24,189.25,3041.0,183.8702,183.9965,183.8702,183.88,3041.0
2022-02-15 14:00:00,189.29,189.38,189.24,189.31,6134.0,183.9188,184.0063,183.8702,183.9382,6134.0
2022-02-15 14:05:00,189.23,189.28,188.99,189.09,3359.0,183.8605,183.9091,183.6273,183.7245,3359.0
2022-02-15 14:10:00,189.12,189.2,188.9,189.12,3441.0,183.7536,183.8314,183.5399,183.7536,3441.0
2022-02-15 14:15:00,189.13,189.13,188.87,189.05,5647.0,183.7634,183.7634,183.5107,183.6856,5647.0
2022-02-15 14:20:00,189.05,189.09,188.83,188.84,5167.0,183.6856,183.7245,183.4719,183.4816,5167.0
2022-02-15 14:25:00,188.87,188.96,188.84,188.84,1900.0,183.5107,183.5982,183.4816,183.4816,1900.0
2022-02-15 14:30:00,188.84,188.94,188.8,188.84,1826.0,183.4816,183.5787,183.4427,183.4816,1826.0
2022-02-15 14:35:00,189.0,189.1,188.83,189.06,5174.0,183.637,183.7342,183.4719,183.6953,5174.0
2022-02-15 14:40:00,189.13,189.29,189.0,189.28,7285.0,183.7634,183.9188,183.637,183.9091,7285.0
2022-02-15 14:45:00,189.32,189.32,189.05,189.23,6509.0,183.948,183.948,183.6856,183.8605,6509.0
2022-02-15 14:50:00,189.21,189.33,189.07,189.22,5690.0,183.8411,183.9577,183.7051,183.8508,5690.0
2022-02-15 14:55:00,189.15,189.26,189.09,189.18,8237.0,183.7828,183.8897,183.7245,183.8119,8237.0
2022-02-15 15:00:00,189.16,189.23,189.04,189.16,11148.0,183.7925,183.8605,183.6759,183.7925,11148.0
2022-02-15 15:05:00,189.24,189.39,189.23,189.35,3734.0,183.8702,184.016,183.8605,183.9771,3734.0
2022-02-15 15:10:00,189.28,189.28,189.17,189.27,3180.0,183.9091,183.9091,183.8022,183.8994,3180.0
2022-02-15 15:15:00,189.24,189.34,188.97,189.3,9046.0,183.8702,183.9674,183.6079,183.9285,9046.0
2022-02-15 15:20:00,189.27,189.29,189.06,189.18,10959.0,183.8994,183.9188,183.6953,183.8119,10959.0
2022-02-15 15:25:00,189.19,189.22,189.02,189.13,6648.0,183.8217,183.8508,183.6565,183.7634,6648.0
2022-02-15 15:30:00,189.15,189.2,188.83,188.99,31654.0,183.7828,183.8314,183.4719,183.6273,31654.0
2022-02-15 15:35:00,188.92,189.18,188.56,188.75,36919.0,183.5593,183.8119,183.2095,183.3941,36919.0
2022-02-15 15:40:00,188.69,189.15,188.49,189.12,19537.0,183.3358,183.7828,183.1415,183.7536,19537.0
2022-02-15 15:45:00,189.14,189.22,188.8,189.03,15754.0,183.7731,183.8508,183.4427,183.6662,15754.0
2022-02-15 15:50:00,189.07,189.65,189.07,189.11,48280.0,183.7051,184.2686,183.7051,183.7439,48280.0
2022-02-15 15:55:00,189.13,189.4,188.78,189.02,45979.0,183.7634,184.0257,183.4233,183.6565,45979.0
2022-02-16 09:30:00,188.41,189.95,186.88,187.39,34379.0,183.0638,184.5601,181.5772,182.0727,34379.0
2022-02-16 09:35:00,187.02,187.39,184.71,186.2,13334.0,181.7132,182.0727,179.4688,180.9165,13334.0
2022-02-16 09:40:00,186.49,188.87,186.25,186.39,25311.0,181.1983,183.5107,180.9651,181.1011,25311.0
2022-02-16 09:45:00,186.62,186.89,185.47,185.67,15011.0,181.3246,181.5869,180.2072,180.4015,15011.0
2022-02-16 09:50:00,185.52,186.41,185.23,185.72,12060.0,180.2558,181.1205,179.974,180.4501,12060.0
2022-02-16 09:55:00,185.73,186.45,185.51,186.45,5080.0,180.4598,181.1594,180.2461,181.1594,5080.0
2022-02-16 10:00:00,185.96,186.94,185.95,186.72,4842.0,180.6833,181.6355,180.6736,181.4217,4842.0
2022-02-16 10:05:00,186.51,187.25,186.5,187.02,5435.0,181.2177,181.9367,181.208,181.7132,5435.0
2022-02-16 10:10:00,187.02,187.58,187.02,187.31,8166.0,181.7132,182.2573,181.7132,181.995,8166.0
2022-02-16 10:15:00,187.12,187.22,186.91,187.05,5451.0,181.8104,181.9076,181.6063,181.7424,5451.0
2022-02-16 10:20:00,187.18,187.61,187.06,187.24,4605.0,181.8687,182.2865,181.7521,181.927,4605.0
2022-02-16 10:25:00,187.24,187.64,186.83,187.64,4544.0,181.927,182.3156,181.5286,182.3156,4544.0
2022-02-16 10:30:00,187.22,187.23,186.77,187.12,4979.0,181.9076,181.9173,181.4703,181.8104,4979.0
2022-02-16 10:35:00,187.33,187.4,187.29,187.3,2603.0,182.0144,182.0824,181.9756,181.9853,2603.0
2022-02-16 10:40:00,187.28,187.32,186.67,186.99,3610.0,181.9658,182.0047,181.3732,181.6841,3610.0
2022-02-16 10:45:00,186.98,187.13,186.9,187.04,2586.0,181.6744,181.8201,181.5966,181.7327,2586.0
2022-02-16 10:50:00,187.06,187.06,186.18,186.34,6227.0,181.7521,181.7521,180.8971,181.0525,6227.0
2022-02-16 10:55:00,186.2,186.35,185.04,185.71,6751.0,180.9165,181.0622,179.7894,180.4404,6751.0
2022-02-16 11:00:00,185.68,186.08,185.17,185.27,8451.0,180.4113,180.7999,179.9157,180.0129,8451.0
2022-02-16 11:05:00,185.14,185.48,184.65,185.47,8376.0,179.8866,180.2169,179.4105,180.2072,8376.0
2022-02-16 11:10:00,185.22,185.26,184.9,185.26,1336.0,179.9643,180.0032,179.6534,180.0032,1336.0
2022-02-16 11:15:00,185.26,185.43,184.9,184.9,1276.0,180.0032,180.1683,179.6534,179.6534,1276.0
2022-02-16 11:20:00,184.5,184.65,183.89,184.0,9156.0,179.2647,179.4105,178.672,178.7789,9156.0
2022-02-16 11:25:00,183.78,184.59,183.72,184.31,6737.0,178.5652,179.3522,178.5069,179.0801,6737.0
2022-02-16 11:30:00,184.51,185.44,184.51,185.15,2346.0,179.2744,180.1781,179.2744,179.8963,2346.0
2022-02-16 11:35:00,185.27,186.01,185.17,185.7,13277.0,180.0129,180.7319,179.9157,180.4307,13277.0
2022-02-16 11:40:00,185.8,186.02,185.55,186.02,4135.0,180.5278,180.7416,180.2849,180.7416,4135.0
2022-02-16 11:45:00,186.13,186.13,185.81,186.0,2634.0,180.8485,180.8485,180.5376,180.7222,2634.0
2022-02-16 11:50:00,185.89,185.92,185.62,185.65,1620.0,180.6153,180.6444,180.353,180.3821,1620.0
2022-02-16 11:55:00,185.73,186.22,185.73,186.19,11810.0,180.4598,180.9359,180.4598,180.9068,11810.0
2022-02-16 12:00:00,186.17,186.31,185.99,186.3,7551.0,180.8873,181.0234,180.7125,181.0137,7551.0
2022-02-16 12:05:00,186.34,186.67,186.34,186.64,2248.0,181.0525,181.3732,181.0525,181.344,2248.0
2022-02-16 12:10:00,186.71,187.56,186.71,187.55,2803.0,181.412,182.2379,181.412,182.2282,2803.0
2022-02-16 12:15:00,187.65,187.65,187.32,187.4,3171.0,182.3254,182.3254,182.0047,182.0824,3171.0
2022-02-16 12:20:00,187.46,187.46,186.97,187.32,3065.0,182.1407,182.1407,181.6646,182.0047,3065.0
2022-02-16 12:25:00,187.3,187.79,187.28,187.79,2275.0,181.9853,182.4614,181.9658,182.4614,2275.0
2022-02-16 12:30:00,187.67,187.67,186.51,186.54,4461.0,182.3448,182.3448,181.2177,181.2468,4461.0
2022-02-16 12:35:00,186.74,187.35,186.73,187.19,1870.0,181.4412,182.0339,181.4315,181.8784,1870.0
2022-02-16 12:40:00,187.58,187.58,187.23,187.29,2267.0,182.2573,182.2573,181.9173,181.9756,2267.0
2022-02-16 12:45:00,187.39,187.72,187.33,187.71,2548.0,182.0727,182.3934,182.0144,182.3836,2548.0
2022-02-16 12:50:00,187.82,187.97,187.58,187.9,2148.0,182.4905,182.6363,182.2573,182.5683,2148.0
2022-02-16 12:55:00,187.89,188.0,187.42,187.52,2587.0,182.5585,182.6654,182.1019,182.199,2587.0
2022-02-16 13:00:00,187.39,187.75,187.19,187.75,3676.0,182.0727,182.4225,181.8784,182.4225,3676.0
2022-02-16 13:05:00,187.68,188.12,187.65,188.05,2054.0,182.3545,182.782,182.3254,182.714,2054.0
2022-02-16 13:10:00,188.09,188.28,188.03,188.21,4420.0,182.7529,182.9375,182.6946,182.8695,4420.0
2022-02-16 13:15:00,188.26,188.3,188.14,188.3,4202.0,182.918,182.9569,182.8014,182.9569,4202.0
2022-02-16 13:20:00,188.35,188.41,188.1,188.1,1848.0,183.0055,183.0638,182.7626,182.7626,1848.0
2022-02-16 13:25:00,188.0,188.0,187.72,187.83,2383.0,182.6654,182.6654,182.3934,182.5002,2383.0
2022-02-16 13:30:00,187.89,188.18,187.72,188.18,1659.0,182.5585,182.8403,182.3934,182.8403,1659.0
2022-02-16 13:35:00,188.12,188.41,188.06,188.28,1736.0,182.782,183.0638,182.7237,182.9375,1736.0
2022-02-16 13:40:00,188.26,188.26,187.86,188.08,3209.0,182.918,182.918,182.5294,182.7431,3209.0
2022-02-16 13:45:00,188.2,188.37,188.19,188.37,500.0,182.8597,183.0249,182.85,183.0249,500.0
2022-02-16 13:50:00,188.37,188.71,188.37,188.53,2537.0,183.0249,183.3553,183.0249,183.1804,2537.0
2022-02-16 13:55:00,188.57,188.61,188.18,188.49,2119.0,183.2192,183.2581,182.8403,183.1415,2119.0
2022-02-16 14:00:00,188.58,189.24,188.17,189.1,4903.0,183.229,183.8702,182.8306,183.7342,4903.0
2022-02-16 14:05:00,188.96,189.43,188.87,188.97,2611.0,183.5982,184.0548,183.5107,183.6079,2611.0
2022-02-16 14:10:00,188.93,189.11,188.51,188.64,3912.0,183.569,183.7439,183.1609,183.2873,3912.0
2022-02-16 14:15:00,188.74,189.6,188.72,189.46,7502.0,183.3844,184.22,183.365,184.084,7502.0
2022-02-16 14:20:00,189.47,189.93,189.41,189.81,1860.0,184.0937,184.5407,184.0354,184.4241,1860.0
2022-02-16 14:25:00,189.81,189.82,189.25,189.41,6809.0,184.4241,184.4338,183.88,184.0354,6809.0
2022-02-16 14:30:00,189.6,190.01,189.42,189.58,7096.0,184.22,184.6184,184.0451,184.2006,7096.0
2022-02-16 14:35:00,189.67,189.73,189.05,189.36,3138.0,184.288,184.3463,183.6856,183.9868,3138.0
2022-02-16 14:40:00,189.32,189.43,188.99,189.43,2704.0,183.948,184.0548,183.6273,184.0548,2704.0
2022-02-16 14:45:00,189.41,189.52,189.14,189.23,2870.0,184.0354,184.1423,183.7731,183.8605,2870.0
2022-02-16 14:50:00,189.29,189.48,189.19,189.4,4665.0,183.9188,184.1034,183.8217,184.0257,4665.0
2022-02-16 14:55:00,189.37,189.84,189.36,189.84,3283.0,183.9965,184.4532,183.9868,184.4532,3283.0
2022-02-16 15:00:00,189.97,190.25,189.73,190.25,2751.0,184.5795,184.8516,184.3463,184.8516,2751.0
2022-02-16 15:05:00,190.25,190.56,190.1,190.53,4096.0,184.8516,185.1528,184.7058,185.1236,4096.0
2022-02-16 15:10:00,190.46,190.66,190.34,190.35,3155.0,185.0556,185.2499,184.939,184.9487,3155.0
2022-02-16 15:15:00,190.58,190.79,190.32,190.79,3142.0,185.1722,185.3763,184.9196,185.3763,3142.0
2022-02-16 15:20:00,190.61,190.87,190.46,190.52,10295.0,185.2014,185.454,185.0556,185.1139,10295.0
2022-02-16 15:25:00,190.62,191.16,190.62,191.16,6225.0,185.2111,185.7358,185.2111,185.7358,6225.0
2022-02-16 15:30:00,191.22,191.35,190.3,190.72,6330.0,185.7941,185.9204,184.9002,185.3082,6330.0
2022-02-16 15:35:00,190.79,191.42,190.76,191.37,10599.0,185.3763,185.9884,185.3471,185.9398,10599.0
2022-02-16 15:40:00,191.35,191.71,191.22,191.71,10053.0,185.9204,186.2701,185.7941,186.2701,10053.0
2022-02-16 15:45:00,191.66,191.83,191.49,191.71,27880.0,186.2216,186.3867,186.0564,186.2701,27880.0
2022-02-16 15:50:00,191.76,191.97,191.6,191.63,22201.0,186.3187,186.5228,186.1633,186.1924,22201.0
2022-02-16 15:55:00,191.6,191.88,191.23,191.49,53880.0,186.1633,186.4353,185.8038,186.0564,53880.0
2022-02-17 09:30:00,191.06,191.48,190.61,191.23,6870.0,185.6386,186.0467,185.2014,185.8038,6870.0
2022-02-17 09:35:00,191.44,192.54,190.92,192.51,6009.0,186.0078,187.0766,185.5026,187.0474,6009.0
2022-02-17 09:40:00,192.52,192.52,190.28,190.31,2000.0,187.0572,187.0572,184.8807,184.9099,2000.0
2022-02-17 09:45:00,190.77,190.77,190.09,190.49,5294.0,185.3568,185.3568,184.6961,185.0848,5294.0
2022-02-17 09:50:00,190.41,190.55,189.62,189.84,3108.0,185.007,185.1431,184.2395,184.4532,3108.0
2022-02-17 09:55:00,189.51,189.83,189.13,189.31,4400.0,184.1326,184.4435,183.7634,183.9382,4400.0
2022-02-17 10:00:00,189.23,189.23,188.26,188.5,7234.0,183.8605,183.8605,182.918,183.1512,7234.0
2022-02-17 10:05:00,188.29,188.82,188.2,188.5,3930.0,182.9472,183.4622,182.8597,183.1512,3930.0
2022-02-17 10:10:00,188.5,188.9,188.26,188.9,3520.0,183.1512,183.5399,182.918,183.5399,3520.0
2022-02-17 10:15:00,188.69,188.86,188.5,188.5,1188.0,183.3358,183.501,183.1512,183.1512,1188.0
2022-02-17 10:20:00,188.55,188.71,188.3,188.58,2822.0,183.1998,183.3553,182.9569,183.229,2822.0
2022-02-17 10:25:00,188.63,188.7,188.16,188.55,2614.0,183.2775,183.3456,182.8209,183.1998,2614.0
2022-02-17 10:30:00,188.48,189.25,188.48,189.13,1863.0,183.1318,183.88,183.1318,183.7634,1863.0
2022-02-17 10:35:00,189.13,189.52,189.08,189.52,5276.0,183.7634,184.1423,183.7148,184.1423,5276.0
2022-02-17 10:40:00,189.47,190.0,189.33,189.96,2632.0,184.0937,184.6087,183.9577,184.5698,2632.0
2022-02-17 10:45:00,189.9,190.01,189.07,189.24,6211.0,184.5115,184.6184,183.7051,183.8702,6211.0
2022-02-17 10:50:00,189.11,189.56,189.11,189.53,1676.0,183.7439,184.1812,183.7439,184.152,1676.0
2022-02-17 10:55:00,189.61,190.15,189.61,190.06,1900.0,184.2297,184.7544,184.2297,184.667,1900.0
2022-02-17 11:00:00,190.23,190.36,189.62,189.64,5573.0,184.8321,184.9585,184.2395,184.2589,5573.0
2022-02-17 11:05:00,189.55,189.86,189.54,189.86,5276.0,184.1714,184.4726,184.1617,184.4726,5276.0
2022-02-17 11:10:00,189.88,190.15,189.67,190.07,3379.0,184.4921,184.7544,184.288,184.6767,3379.0
2022-02-17 11:15:00,190.0,190.53,189.93,190.53,3722.0,184.6087,185.1236,184.5407,185.1236,3722.0
2022-02-17 11:20:00,190.46,190.67,190.31,190.31,2096.0,185.0556,185.2597,184.9099,184.9099,2096.0
2022-02-17 11:25:00,190.31,190.33,189.81,189.83,2969.0,184.9099,184.9293,184.4241,184.4435,2969.0
2022-02-17 11:30:00,190.0,190.01,189.76,189.77,2303.0,184.6087,184.6184,184.3755,184.3852,2303.0
2022-02-17 11:35:00,189.91,190.01,189.83,189.83,2216.0,184.5212,184.6184,184.4435,184.4435,2216.0
2022-02-17 11:40:00,189.89,190.45,189.7,190.45,6231.0,184.5018,185.0459,184.3172,185.0459,6231.0
2022-02-17 11:45:00,190.38,190.7,190.36,190.58,2506.0,184.9779,185.2888,184.9585,185.1722,2506.0
2022-02-17 11:50:00,190.52,190.64,190.25,190.39,3621.0,185.1139,185.2305,184.8516,184.9876,3621.0
2022-02-17 11:55:00,190.28,190.28,189.87,190.25,2553.0,184.8807,184.8807,184.4824,184.8516,2553.0
2022-02-17 12:00:00,190.24,190.29,190.03,190.25,2851.0,184.8419,184.8904,184.6378,184.8516,2851.0
2022-02-17 12:05:00,190.28,190.31,190.08,190.08,2022.0,184.8807,184.9099,184.6864,184.6864,2022.0
2022-02-17 12:10:00,190.07,190.17,190.03,190.03,1320.0,184.6767,184.7738,184.6378,184.6378,1320.0
2022-02-17 12:15:00,189.8,189.92,189.8,189.92,306.0,184.4143,184.5309,184.4143,184.5309,306.0
2022-02-17 12:20:00,189.7,189.74,189.27,189.63,4029.0,184.3172,184.356,183.8994,184.2492,4029.0
2022-02-17 12:25:00,189.63,189.81,189.63,189.81,2086.0,184.2492,184.4241,184.2492,184.4241,2086.0
2022-02-17 12:30:00,189.59,189.95,189.58,189.72,2411.0,184.2103,184.5601,184.2006,184.3366,2411.0
2022-02-17 12:35:00,189.73,189.83,189.6,189.67,1400.0,184.3463,184.4435,184.22,184.288,1400.0
2022-02-17 12:40:00,189.54,189.58,189.04,189.19,3548.0,184.1617,184.2006,183.6759,183.8217,3548.0
2022-02-17 12:45:00,189.07,189.24,189.05,189.09,3665.0,183.7051,183.8702,183.6856,183.7245,3665.0
2022-02-17 12:50:00,189.15,189.22,189.08,189.15,2047.0,183.7828,183.8508,183.7148,183.7828,2047.0
2022-02-17 12:55:00,189.12,189.12,188.68,188.74,2004.0,183.7536,183.7536,183.3261,183.3844,2004.0
2022-02-17 13:00:00,188.79,189.28,188.79,189.1,5608.0,183.433,183.9091,183.433,183.7342,5608.0
2022-02-17 13:05:00,188.89,188.89,188.71,188.71,1300.0,183.5302,183.5302,183.3553,183.3553,1300.0
2022-02-17 13:10:00,188.74,188.91,188.41,188.91,3679.0,183.3844,183.5496,183.0638,183.5496,3679.0
2022-02-17 13:15:00,189.06,189.22,188.84,188.84,3991.0,183.6953,183.8508,183.4816,183.4816,3991.0
2022-02-17 13:20:00,188.81,188.99,188.7,188.99,3746.0,183.4524,183.6273,183.3456,183.6273,3746.0
2022-02-17 13:25:00,188.98,189.07,188.34,188.42,1329.0,183.6176,183.7051,182.9958,183.0735,1329.0
2022-02-17 13:30:00,188.42,188.66,188.42,188.53,3406.0,183.0735,183.3067,183.0735,183.1804,3406.0
2022-02-17 13:35:00,188.45,188.54,188.39,188.46,7146.0,183.1027,183.1901,183.0444,183.1124,7146.0
2022-02-17 13:40:00,188.5,188.63,188.38,188.49,2804.0,183.1512,183.2775,183.0346,183.1415,2804.0
2022-02-17 13:45:00,188.49,188.73,188.41,188.73,3170.0,183.1415,183.3747,183.0638,183.3747,3170.0
2022-02-17 13:50:00,188.72,189.0,188.72,188.9,3677.0,183.365,183.637,183.365,183.5399,3677.0
2022-02-17 13:55:00,188.89,188.95,188.75,188.87,8929.0,183.5302,183.5885,183.3941,183.5107,8929.0
2022-02-17 14:00:00,188.8,188.89,188.67,188.71,5402.0,183.4427,183.5302,183.3164,183.3553,5402.0
2022-02-17 14:05:00,188.7,188.79,188.58,188.65,6289.0,183.3456,183.433,183.229,183.297,6289.0
2022-02-17 14:10:00,188.63,188.74,188.52,188.74,5587.0,183.2775,183.3844,183.1707,183.3844,5587.0
2022-02-17 14:15:00,188.7,188.71,188.58,188.71,3752.0,183.3456,183.3553,183.229,183.3553,3752.0
2022-02-17 14:20:00,188.68,188.74,188.62,188.63,4010.0,183.3261,183.3844,183.2678,183.2775,4010.0
2022-02-17 14:25:00,188.62,188.75,188.31,188.44,5608.0,183.2678,183.3941,182.9666,183.0929,5608.0
2022-02-17 14:30:00,188.39,188.39,187.92,187.92,2226.0,183.0444,183.0444,182.5877,182.5877,2226.0
2022-02-17 14:35:00,187.99,187.99,187.7,187.83,9711.0,182.6557,182.6557,182.3739,182.5002,9711.0
2022-02-17 14:40:00,187.79,187.99,187.73,187.88,5272.0,182.4614,182.6557,182.4031,182.5488,5272.0
2022-02-17 14:45:00,187.92,188.46,187.92,188.24,5124.0,182.5877,183.1124,182.5877,182.8986,5124.0
2022-02-17 14:50:00,188.22,188.22,187.88,187.89,3430.0,182.8792,182.8792,182.5488,182.5585,3430.0
2022-02-17 14:55:00,187.9,187.96,187.73,187.82,3899.0,182.5683,182.6266,182.4031,182.4905,3899.0
2022-02-17 15:00:00,187.81,188.17,187.76,187.94,7926.0,182.4808,182.8306,182.4322,182.6071,7926.0
2022-02-17 15:05:00,187.93,188.0,187.84,187.91,4248.0,182.5974,182.6654,182.51,182.578,4248.0
2022-02-17 15:10:00,187.79,188.07,187.73,187.84,5406.0,182.4614,182.7334,182.4031,182.51,5406.0
2022-02-17 15:15:00,187.85,187.85,187.48,187.64,4134.0,182.5197,182.5197,182.1602,182.3156,4134.0
2022-02-17 15:20:00,187.7,187.99,187.65,187.79,6175.0,182.3739,182.6557,182.3254,182.4614,6175.0
2022-02-17 15:25:00,187.77,187.89,187.41,187.54,6202.0,182.4419,182.5585,182.0922,182.2185,6202.0
2022-02-17 15:30:00,187.6,187.91,187.46,187.71,12082.0,182.2768,182.578,182.1407,182.3836,12082.0
2022-02-17 15:35:00,187.71,188.37,187.71,188.31,10165.0,182.3836,183.0249,182.3836,182.9666,10165.0
2022-02-17 15:40:00,188.26,188.64,188.17,188.17,14780.0,182.918,183.2873,182.8306,182.8306,14780.0
2022-02-17 15:45:00,188.22,188.65,188.2,188.21,16143.0,182.8792,183.297,182.8597,182.8695,16143.0
2022-02-17 15:50:00,188.12,188.12,187.47,187.75,26804.0,182.782,182.782,182.1505,182.4225,26804.0
2022-02-17 15:55:00,187.84,188.07,187.52,187.52,62962.0,182.51,182.7334,182.199,182.199,62962.0
2022-02-18 09:30:00,187.71,188.46,187.6,188.08,22570.0,182.3836,183.1124,182.2768,182.7431,22570.0
2022-02-18 09:35:00,188.56,188.6,188.14,188.49,1300.0,183.2095,183.2484,182.8014,183.1415,1300.0
2022-02-18 09:40:00,188.31,188.32,187.38,188.04,1435.0,182.9666,182.9763,182.063,182.7043,1435.0
2022-02-18 09:45:00,188.04,188.04,186.9,186.9,2600.0,182.7043,182.7043,181.5966,181.5966,2600.0
2022-02-18 09:50:00,187.26,187.55,186.58,187.32,7512.0,181.9464,182.2282,181.2857,182.0047,7512.0
2022-02-18 09:55:00,187.47,188.18,187.29,187.54,6598.0,182.1505,182.8403,181.9756,182.2185,6598.0
2022-02-18 10:00:00,187.69,187.69,186.65,186.66,3961.0,182.3642,182.3642,181.3537,181.3634,3961.0
2022-02-18 10:05:00,186.68,187.17,186.63,187.17,6500.0,181.3829,181.859,181.3343,181.859,6500.0
2022-02-18 10:10:00,187.27,187.44,186.59,186.88,8642.0,181.9561,182.1213,181.2954,181.5772,8642.0
2022-02-18 10:15:00,187.01,187.25,186.4,186.71,2076.0,181.7035,181.9367,181.1108,181.412,2076.0
2022-02-18 10:20:00,186.73,186.78,185.9,186.08,3846.0,181.4315,181.48,180.625,180.7999,3846.0
2022-02-18 10:25:00,186.0,186.25,185.73,185.89,10148.0,180.7222,180.9651,180.4598,180.6153,10148.0
2022-02-18 10:30:00,185.91,185.91,185.2,185.37,2116.0,180.6347,180.6347,179.9449,180.11,2116.0
2022-02-18 10:35:00,185.36,185.89,185.36,185.77,1633.0,180.1003,180.6153,180.1003,180.4987,1633.0
2022-02-18 10:40:00,185.71,186.15,185.41,186.15,5936.0,180.4404,180.8679,180.1489,180.8679,5936.0
2022-02-18 10:45:00,185.89,186.08,185.68,185.93,4456.0,180.6153,180.7999,180.4113,180.6542,4456.0
2022-02-18 10:50:00,186.12,186.62,186.02,186.46,3013.0,180.8388,181.3246,180.7416,181.1691,3013.0
2022-02-18 10:55:00,186.44,186.54,185.76,185.99,3629.0,181.1497,181.2468,180.489,180.7125,3629.0
2022-02-18 11:00:00,186.15,186.15,185.01,185.13,7385.0,180.8679,180.8679,179.7603,179.8769,7385.0
2022-02-18 11:05:00,185.0,185.11,184.63,184.85,4049.0,179.7505,179.8574,179.391,179.6048,4049.0
2022-02-18 11:10:00,184.95,185.24,184.69,185.19,2357.0,179.702,179.9837,179.4493,179.9352,2357.0
2022-02-18 11:15:00,185.31,185.49,185.23,185.29,700.0,180.0517,180.2266,179.974,180.0323,700.0
2022-02-18 11:20:00,185.54,185.79,185.37,185.43,2600.0,180.2752,180.5181,180.11,180.1683,2600.0
2022-02-18 11:25:00,185.26,185.54,185.26,185.43,9413.0,180.0032,180.2752,180.0032,180.1683,9413.0
2022-02-18 11:30:00,185.5,185.54,185.1,185.21,3332.0,180.2364,180.2752,179.8477,179.9546,3332.0
2022-02-18 11:35:00,185.13,185.61,185.11,185.43,2014.0,179.8769,180.3432,179.8574,180.1683,2014.0
2022-02-18 11:40:00,185.55,185.72,185.17,185.18,2520.0,180.2849,180.4501,179.9157,179.9254,2520.0
2022-02-18 11:45:00,185.18,185.46,184.9,184.9,3942.0,179.9254,180.1975,179.6534,179.6534,3942.0
2022-02-18 11:50:00,184.77,185.16,184.75,185.13,4268.0,179.5271,179.906,179.5076,179.8769,4268.0
2022-02-18 11:55:00,185.08,185.12,184.6,184.74,2500.0,179.8283,179.8671,179.3619,179.4979,2500.0
2022-02-18 12:00:00,184.82,184.87,184.34,184.55,2100.0,179.5757,179.6242,179.1093,179.3133,2100.0
2022-02-18 12:05:00,184.65,185.11,184.5,185.1,3490.0,179.4105,179.8574,179.2647,179.8477,3490.0
2022-02-18 12:10:00,185.01,185.15,184.92,184.98,3500.0,179.7603,179.8963,179.6728,179.7311,3500.0
2022-02-18 12:15:00,184.86,185.41,184.66,184.95,5593.0,179.6145,180.1489,179.4202,179.702,5593.0
2022-02-18 12:20:00,184.95,185.04,184.66,184.75,3806.0,179.702,179.7894,179.4202,179.5076,3806.0
2022-02-18 12:25:00,184.75,185.21,184.75,184.93,3806.0,179.5076,179.9546,179.5076,179.6825,3806.0
2022-02-18 12:30:00,184.9,184.92,184.39,184.47,6405.0,179.6534,179.6728,179.1579,179.2356,6405.0
2022-02-18 12:35:00,184.48,184.48,183.75,183.79,2436.0,179.2453,179.2453,178.536,178.5749,2436.0
2022-02-18 12:40:00,183.91,184.24,183.82,183.82,2963.0,178.6915,179.0121,178.604,178.604,2963.0
2022-02-18 12:45:00,183.9,184.27,183.73,184.23,2210.0,178.6818,179.0413,178.5166,179.0024,2210.0
2022-02-18 12:50:00,184.25,184.42,184.13,184.21,1940.0,179.0218,179.187,178.9052,178.983,1940.0
2022-02-18 12:55:00,184.09,184.33,184.0,184.0,800.0,178.8664,179.0996,178.7789,178.7789,800.0
2022-02-18 13:00:00,184.03,184.11,183.74,183.78,3870.0,178.8081,178.8858,178.5263,178.5652,3870.0
2022-02-18 13:05:00,183.81,183.92,183.52,183.81,2117.0,178.5943,178.7012,178.3125,178.5943,2117.0
2022-02-18 13:10:00,183.81,184.05,183.8,183.96,1717.0,178.5943,178.8275,178.5846,178.7401,1717.0
2022-02-18 13:15:00,183.86,183.95,183.51,183.73,5090.0,178.6429,178.7303,178.3028,178.5166,5090.0
2022-02-18 13:20:00,183.55,184.73,183.54,184.66,3724.0,178.3417,179.4882,178.332,179.4202,3724.0
2022-02-18 13:25:00,184.51,184.52,184.28,184.29,12233.0,179.2744,179.2842,179.051,179.0607,12233.0
2022-02-18 13:30:00,184.15,184.65,184.1,184.64,4513.0,178.9247,179.4105,178.8761,179.4008,4513.0
2022-02-18 13:35:00,184.56,184.95,184.23,184.95,6042.0,179.323,179.702,179.0024,179.702,6042.0
2022-02-18 13:40:00,184.74,184.89,184.54,184.86,6907.0,179.4979,179.6437,179.3036,179.6145,6907.0
2022-02-18 13:45:00,184.89,185.5,184.84,185.37,5594.0,179.6437,180.2364,179.5951,180.11,5594.0
2022-02-18 13:50:00,185.34,185.58,185.3,185.58,3900.0,180.0809,180.3141,180.042,180.3141,3900.0
2022-02-18 13:55:00,185.51,185.51,185.12,185.19,2957.0,180.2461,180.2461,179.8671,179.9352,2957.0
2022-02-18 14:00:00,185.2,185.23,184.95,185.09,5707.0,179.9449,179.974,179.702,179.838,5707.0
2022-02-18 14:05:00,185.07,185.13,184.95,185.05,2959.0,179.8186,179.8769,179.702,179.7991,2959.0
2022-02-18 14:10:00,184.94,185.01,184.79,184.86,4368.0,179.6922,179.7603,179.5465,179.6145,4368.0
2022-02-18 14:15:00,184.87,185.34,184.86,185.31,2265.0,179.6242,180.0809,179.6145,180.0517,2265.0
2022-02-18 14:20:00,185.27,185.57,185.02,185.57,5187.0,180.0129,180.3044,179.77,180.3044,5187.0
2022-02-18 14:25:00,185.61,185.85,185.54,185.76,2563.0,180.3432,180.5764,180.2752,180.489,2563.0
2022-02-18 14:30:00,185.76,186.08,185.66,185.85,4034.0,180.489,180.7999,180.3918,180.5764,4034.0
2022-02-18 14:35:00,185.78,185.79,185.19,185.29,4501.0,180.5084,180.5181,179.9352,180.0323,4501.0
2022-02-18 14:40:00,185.33,185.33,184.86,185.02,5203.0,180.0712,180.0712,179.6145,179.77,5203.0
2022-02-18 14:45:00,185.03,185.18,184.77,184.77,4816.0,179.7797,179.9254,179.5271,179.5271,4816.0
2022-02-18 14:50:00,184.73,185.38,184.51,185.36,5114.0,179.4882,180.1198,179.2744,180.1003,5114.0
2022-02-18 14:55:00,185.36,185.67,185.26,185.4,2597.0,180.1003,180.4015,180.0032,180.1392,2597.0
2022-02-18 15:00:00,185.5,185.76,185.09,185.09,4395.0,180.2364,180.489,179.838,179.838,4395.0
2022-02-18 15:05:00,185.02,185.32,185.02,185.3,5880.0,179.77,180.0615,179.77,180.042,5880.0
2022-02-18 15:10:00,185.44,185.89,185.23,185.75,6678.0,180.1781,180.6153,179.974,180.4793,6678.0
2022-02-18 15:15:00,185.74,185.99,185.35,185.35,4133.0,180.4695,180.7125,180.0906,180.0906,4133.0
2022-02-18 15:20:00,185.39,185.83,185.31,185.82,10115.0,180.1295,180.557,180.0517,180.5473,10115.0
2022-02-18 15:25:00,185.78,185.99,185.59,185.78,6607.0,180.5084,180.7125,180.3238,180.5084,6607.0
2022-02-18 15:30:00,185.7,185.7,185.28,185.64,9938.0,180.4307,180.4307,180.0226,180.3724,9938.0
2022-02-18 15:35:00,185.57,185.77,185.36,185.59,6546.0,180.3044,180.4987,180.1003,180.3238,6546.0
2022-02-18 15:40:00,185.56,186.11,185.55,185.89,9533.0,180.2947,180.829,180.2849,180.6153,9533.0
2022-02-18 15:45:00,186.0,186.24,185.8,186.18,11816.0,180.7222,180.9554,180.5278,180.8971,11816.0
2022-02-18 15:50:00,186.12,186.27,185.41,185.52,18205.0,180.8388,180.9845,180.1489,180.2558,18205.0
2022-02-18 15:55:00,185.52,185.63,185.11,185.31,54807.0,180.2558,180.3627,179.8574,180.0517,54807.0
2022-02-22 09:30:00,184.73,185.03,184.01,184.26,15743.0,179.4882,179.7797,178.7886,179.0315,15743.0
2022-02-22 09:35:00,183.89,184.75,183.89,184.14,1488.0,178.672,179.5076,178.672,178.9149,1488.0
2022-02-22 09:40:00,183.99,184.59,183.99,184.14,1949.0,178.7692,179.3522,178.7692,178.9149,1949.0
2022-02-22 09:45:00,184.5,185.26,184.21,185.09,1401.0,179.2647,180.0032,178.983,179.838,1401.0
2022-02-22 09:50:00,185.09,185.76,184.98,185.76,1460.0,179.838,180.489,179.7311,180.489,1460.0
2022-02-22 09:55:00,185.31,186.08,185.02,186.08,7353.0,180.0517,180.7999,179.77,180.7999,7353.0
2022-02-22 10:00:00,185.96,186.52,185.84,186.52,4275.0,180.6833,181.2274,180.5667,181.2274,4275.0
2022-02-22 10:05:00,185.94,186.19,185.65,186.14,3066.0,180.6639,180.9068,180.3821,180.8582,3066.0
2022-02-22 10:10:00,185.97,186.89,185.92,186.71,1993.0,180.693,181.5869,180.6444,181.412,1993.0
2022-02-22 10:15:00,186.98,186.98,186.65,186.65,815.0,181.6744,181.6744,181.3537,181.3537,815.0
2022-02-22 10:20:00,186.61,187.04,186.32,186.36,4416.0,181.3149,181.7327,181.0331,181.072,4416.0
2022-02-22 10:25:00,186.36,187.0,186.27,187.0,2144.0,181.072,181.6938,180.9845,181.6938,2144.0
2022-02-22 10:30:00,186.89,186.89,186.06,186.34,3702.0,181.5869,181.5869,180.7805,181.0525,3702.0
2022-02-22 10:35:00,186.18,186.18,185.79,185.85,3280.0,180.8971,180.8971,180.5181,180.5764,3280.0
2022-02-22 10:40:00,185.68,185.83,185.3,185.67,3231.0,180.4113,180.557,180.042,180.4015,3231.0
2022-02-22 10:45:00,185.56,185.62,184.8,185.09,4822.0,180.2947,180.353,179.5562,179.838,4822.0
2022-02-22 10:50:00,184.84,185.04,184.63,184.67,3311.0,179.5951,179.7894,179.391,179.4299,3311.0
2022-02-22 10:55:00,184.41,184.42,183.92,183.92,3434.0,179.1773,179.187,178.7012,178.7012,3434.0
2022-02-22 11:00:00,184.02,184.43,183.96,184.2,2498.0,178.7984,179.1967,178.7401,178.9732,2498.0
2022-02-22 11:05:00,184.26,184.26,183.28,183.72,5005.0,179.0315,179.0315,178.0794,178.5069,5005.0
2022-02-22 11:10:00,183.73,184.03,183.25,183.27,2828.0,178.5166,178.8081,178.0502,178.0696,2828.0
2022-02-22 11:15:00,183.45,183.61,183.18,183.29,3888.0,178.2445,178.4,177.9822,178.0891,3888.0
2022-02-22 11:20:00,183.34,183.82,183.34,183.77,5433.0,178.1376,178.604,178.1376,178.5554,5433.0
2022-02-22 11:25:00,183.72,184.21,183.54,183.72,7825.0,178.5069,178.983,178.332,178.5069,7825.0
2022-02-22 11:30:00,183.66,184.1,183.65,184.09,4177.0,178.4486,178.8761,178.4389,178.8664,4177.0
2022-02-22 11:35:00,184.09,184.22,183.49,183.49,5887.0,178.8664,178.9927,178.2834,178.2834,5887.0
2022-02-22 11:40:00,183.66,184.01,183.52,184.01,4572.0,178.4486,178.7886,178.3125,178.7886,4572.0
2022-02-22 11:45:00,184.08,184.29,183.98,184.29,3968.0,178.8567,179.0607,178.7595,179.0607,3968.0
2022-02-22 11:50:00,184.28,184.52,183.89,183.9,3737.0,179.051,179.2842,178.672,178.6818,3737.0
2022-02-22 11:55:00,184.01,184.63,183.91,184.63,6226.0,178.7886,179.391,178.6915,179.391,6226.0
2022-02-22 12:00:00,184.69,185.01,184.69,184.96,1923.0,179.4493,179.7603,179.4493,179.7117,1923.0
2022-02-22 12:05:00,184.96,184.99,184.6,184.66,2177.0,179.7117,179.7408,179.3619,179.4202,2177.0
2022-02-22 12:10:00,184.54,184.54,184.4,184.52,5393.0,179.3036,179.3036,179.1676,179.2842,5393.0
2022-02-22 12:15:00,184.44,184.54,184.33,184.34,2626.0,179.2064,179.3036,179.0996,179.1093,2626.0
2022-02-22 12:20:00,184.38,184.45,184.32,184.36,2326.0,179.1481,179.2162,179.0898,179.1287,2326.0
2022-02-22 12:25:00,184.39,184.46,184.22,184.28,2974.0,179.1579,179.2259,178.9927,179.051,2974.0
2022-02-22 12:30:00,184.34,184.65,184.27,184.44,2789.0,179.1093,179.4105,179.0413,179.2064,2789.0
2022-02-22 12:35:00,184.6,184.82,184.47,184.51,2235.0,179.3619,179.5757,179.2356,179.2744,2235.0
2022-02-22 12:40:00,184.44,184.48,184.23,184.32,2163.0,179.2064,179.2453,179.0024,179.0898,2163.0
2022-02-22 12:45:00,184.31,184.31,184.0,184.0,1126.0,179.0801,179.0801,178.7789,178.7789,1126.0
2022-02-22 12:50:00,183.75,184.02,183.71,183.77,2038.0,178.536,178.7984,178.4972,178.5554,2038.0
2022-02-22 12:55:00,183.78,183.93,183.71,183.71,1558.0,178.5652,178.7109,178.4972,178.4972,1558.0
2022-02-22 13:00:00,183.78,183.93,183.49,183.79,3459.0,178.5652,178.7109,178.2834,178.5749,3459.0
2022-02-22 13:05:00,183.81,183.86,183.45,183.45,1625.0,178.5943,178.6429,178.2445,178.2445,1625.0
2022-02-22 13:10:00,183.48,183.67,183.39,183.5,2772.0,178.2737,178.4583,178.1862,178.2931,2772.0
2022-02-22 13:15:00,183.39,183.39,182.75,182.75,2314.0,178.1862,178.1862,177.5644,177.5644,2314.0
2022-02-22 13:20:00,182.79,183.05,182.71,183.05,3080.0,177.6033,177.8559,177.5255,177.8559,3080.0
2022-02-22 13:25:00,183.26,183.26,183.02,183.08,1525.0,178.0599,178.0599,177.8267,177.885,1525.0
2022-02-22 13:30:00,183.1,183.3,182.96,183.23,6627.0,177.9045,178.0988,177.7684,178.0308,6627.0
2022-02-22 13:35:00,183.17,183.17,182.95,183.02,3083.0,177.9725,177.9725,177.7587,177.8267,3083.0
2022-02-22 13:40:00,183.01,183.43,183.01,183.01,3589.0,177.817,178.2251,177.817,177.817,3589.0
2022-02-22 13:45:00,182.94,183.12,182.85,182.86,2556.0,177.749,177.9239,177.6616,177.6713,2556.0
2022-02-22 13:50:00,182.72,182.73,182.18,182.18,3553.0,177.5352,177.545,177.0106,177.0106,3553.0
2022-02-22 13:55:00,182.15,182.6,182.15,182.6,3319.0,176.9814,177.4186,176.9814,177.4186,3319.0
2022-02-22 14:00:00,182.53,182.66,182.26,182.54,2858.0,177.3506,177.4769,177.0883,177.3603,2858.0
2022-02-22 14:05:00,182.63,182.63,182.15,182.15,2637.0,177.4478,177.4478,176.9814,176.9814,2637.0
2022-02-22 14:10:00,182.11,182.29,181.8,182.29,5816.0,176.9426,177.1174,176.6413,177.1174,5816.0
2022-02-22 14:15:00,182.18,182.61,182.12,182.6,5446.0,177.0106,177.4284,176.9523,177.4186,5446.0
2022-02-22 14:20:00,182.7,182.94,182.09,182.4,4337.0,177.5158,177.749,176.9231,177.2243,4337.0
2022-02-22 14:25:00,182.36,183.13,182.24,182.72,6659.0,177.1855,177.9336,177.0689,177.5352,6659.0
2022-02-22 14:30:00,182.61,183.44,182.51,182.67,4539.0,177.4284,178.2348,177.3312,177.4867,4539.0
2022-02-22 14:35:00,182.79,183.16,182.79,182.88,3418.0,177.6033,177.9628,177.6033,177.6907,3418.0
2022-02-22 14:40:00,183.03,183.21,182.79,182.81,2247.0,177.8364,178.0113,177.6033,177.6227,2247.0
2022-02-22 14:45:00,182.72,183.39,182.64,183.28,2915.0,177.5352,178.1862,177.4575,178.0794,2915.0
2022-02-22 14:50:00,183.66,183.97,183.35,183.95,4308.0,178.4486,178.7498,178.1474,178.7303,4308.0
2022-02-22 14:55:00,183.79,184.3,183.79,184.2,15459.0,178.5749,179.0704,178.5749,178.9732,15459.0
2022-02-22 15:00:00,184.27,184.67,184.13,184.66,4020.0,179.0413,179.4299,178.9052,179.4202,4020.0
2022-02-22 15:05:00,184.74,184.74,184.36,184.36,6756.0,179.4979,179.4979,179.1287,179.1287,6756.0
2022-02-22 15:10:00,184.4,184.71,184.38,184.5,5916.0,179.1676,179.4688,179.1481,179.2647,5916.0
2022-02-22 15:15:00,184.56,184.73,184.22,184.27,5426.0,179.323,179.4882,178.9927,179.0413,5426.0
2022-02-22 15:20:00,184.3,184.67,183.92,184.07,11136.0,179.0704,179.4299,178.7012,178.8469,11136.0
2022-02-22 15:25:00,184.08,184.7,184.07,184.39,7416.0,178.8567,179.4591,178.8469,179.1579,7416.0
2022-02-22 15:30:00,184.3,184.68,184.19,184.53,14678.0,179.0704,179.4396,178.9635,179.2939,14678.0
2022-02-22 15:35:00,184.53,184.66,184.23,184.28,6482.0,179.2939,179.4202,179.0024,179.051,6482.0
2022-02-22 15:40:00,184.35,184.42,183.9,183.99,10083.0,179.119,179.187,178.6818,178.7692,10083.0
2022-02-22 15:45:00,183.95,183.95,183.28,183.28,17204.0,178.7303,178.7303,178.0794,178.0794,17204.0
2022-02-22 15:50:00,183.25,183.25,182.6,182.72,22933.0,178.0502,178.0502,177.4186,177.5352,22933.0
2022-02-22 15:55:00,182.75,183.23,182.67,183.07,46273.0,177.5644,178.0308,177.4867,177.8753,46273.0
2022-02-23 09:30:00,183.21,184.79,183.21,184.79,6758.0,178.0113,179.5465,178.0113,179.5465,6758.0
2022-02-23 09:35:00,184.43,184.96,183.85,183.85,4779.0,179.1967,179.7117,178.6332,178.6332,4779.0
2022-02-23 09:40:00,184.11,184.34,183.59,183.87,1600.0,178.8858,179.1093,178.3806,178.6526,1600.0
2022-02-23 09:45:00,183.76,184.21,183.57,183.76,2050.0,178.5457,178.983,178.3611,178.5457,2050.0
2022-02-23 09:50:00,183.17,183.28,182.7,183.11,2260.0,177.9725,178.0794,177.5158,177.9142,2260.0
2022-02-23 09:55:00,183.02,183.47,182.87,183.47,1200.0,177.8267,178.264,177.681,178.264,1200.0
2022-02-23 10:00:00,182.84,182.91,182.55,182.67,2243.0,177.6518,177.7199,177.3701,177.4867,2243.0
2022-02-23 10:05:00,182.47,182.81,182.17,182.17,5224.0,177.2923,177.6227,177.0008,177.0008,5224.0
2022-02-23 10:10:00,182.31,182.46,182.13,182.46,2720.0,177.1369,177.2826,176.962,177.2826,2720.0
2022-02-23 10:15:00,182.45,182.45,181.83,181.83,2927.0,177.2729,177.2729,176.6705,176.6705,2927.0
2022-02-23 10:20:00,181.59,181.91,181.22,181.23,1950.0,176.4373,176.7482,176.0778,176.0875,1950.0
2022-02-23 10:25:00,181.07,181.11,180.72,180.98,2095.0,175.9321,175.9709,175.592,175.8446,2095.0
2022-02-23 10:30:00,181.11,181.35,180.94,181.23,1860.0,175.9709,176.2041,175.8058,176.0875,1860.0
2022-02-23 10:35:00,181.23,181.71,181.23,181.39,1900.0,176.0875,176.5539,176.0875,176.243,1900.0
2022-02-23 10:40:00,181.23,181.28,180.88,180.88,1708.0,176.0875,176.1361,175.7475,175.7475,1708.0
2022-02-23 10:45:00,181.14,181.14,180.99,180.99,1765.0,176.0001,176.0001,175.8543,175.8543,1765.0
2022-02-23 10:50:00,180.88,181.25,180.88,181.07,2758.0,175.7475,176.107,175.7475,175.9321,2758.0
2022-02-23 10:55:00,180.97,181.18,180.82,180.82,1767.0,175.8349,176.0389,175.6892,175.6892,1767.0
2022-02-23 11:00:00,180.58,181.03,180.2,180.3,2292.0,175.456,175.8932,175.0867,175.1839,2292.0
2022-02-23 11:05:00,180.13,180.2,180.0,180.05,1419.0,175.0187,175.0867,174.8924,174.941,1419.0
2022-02-23 11:10:00,180.23,180.37,180.14,180.37,1247.0,175.1159,175.2519,175.0285,175.2519,1247.0
2022-02-23 11:15:00,180.25,180.25,179.87,179.89,1200.0,175.1353,175.1353,174.7661,174.7855,1200.0
2022-02-23 11:20:00,180.19,180.28,180.03,180.19,1761.0,175.077,175.1645,174.9216,175.077,1761.0
2022-02-23 11:25:00,180.37,180.42,180.31,180.33,1000.0,175.2519,175.3005,175.1936,175.2131,1000.0
2022-02-23 11:30:00,180.26,180.45,180.07,180.2,1870.0,175.145,175.3297,174.9604,175.0867,1870.0
2022-02-23 11:35:00,180.18,180.53,180.18,180.47,1000.0,175.0673,175.4074,175.0673,175.3491,1000.0
2022-02-23 11:40:00,180.33,180.63,180.33,180.63,2021.0,175.2131,175.5045,175.2131,175.5045,2021.0
2022-02-23 11:45:00,180.51,181.0,180.44,180.67,5290.0,175.388,175.864,175.3199,175.5434,5290.0
2022-02-23 11:50:00,180.77,181.56,180.58,181.56,8721.0,175.6406,176.4082,175.456,176.4082,8721.0
2022-02-23 11:55:00,181.18,181.5,181.16,181.5,3200.0,176.0389,176.3499,176.0195,176.3499,3200.0
2022-02-23 12:00:00,181.42,181.63,181.15,181.53,4181.0,176.2721,176.4762,176.0098,176.379,4181.0
2022-02-23 12:05:00,181.57,181.69,181.41,181.55,1600.0,176.4179,176.5345,176.2624,176.3984,1600.0
2022-02-23 12:10:00,181.67,181.75,181.29,181.47,3426.0,176.515,176.5928,176.1458,176.3207,3426.0
2022-02-23 12:15:00,181.35,181.8,181.35,181.75,1967.0,176.2041,176.6413,176.2041,176.5928,1967.0
2022-02-23 12:20:00,181.7,182.0,181.67,182.0,2101.0,176.5442,176.8357,176.515,176.8357,2101.0
2022-02-23 12:25:00,182.08,182.08,181.86,182.0,2220.0,176.9134,176.9134,176.6996,176.8357,2220.0
2022-02-23 12:30:00,182.0,182.04,181.9,182.04,2000.0,176.8357,176.8745,176.7385,176.8745,2000.0
2022-02-23 12:35:00,181.91,182.0,181.75,181.89,3845.0,176.7482,176.8357,176.5928,176.7288,3845.0
2022-02-23 12:40:00,181.87,182.14,181.72,182.12,6156.0,176.7094,176.9717,176.5636,176.9523,6156.0
2022-02-23 12:45:00,181.99,182.1,181.73,181.74,3000.0,176.826,176.9328,176.5733,176.583,3000.0
2022-02-23 12:50:00,181.71,181.79,180.78,180.87,3984.0,176.5539,176.6316,175.6503,175.7377,3984.0
2022-02-23 12:55:00,180.76,180.87,180.44,180.73,1800.0,175.6309,175.7377,175.3199,175.6017,1800.0
2022-02-23 13:00:00,180.57,180.67,180.36,180.37,2800.0,175.4462,175.5434,175.2422,175.2519,2800.0
2022-02-23 13:05:00,180.31,180.38,180.06,180.1,1790.0,175.1936,175.2616,174.9507,174.9896,1790.0
2022-02-23 13:10:00,180.02,180.1,179.64,179.79,4034.0,174.9119,174.9896,174.5426,174.6884,4034.0
2022-02-23 13:15:00,179.67,179.78,179.34,179.34,7019.0,174.5718,174.6787,174.2512,174.2512,7019.0
2022-02-23 13:20:00,179.41,179.42,178.93,179.07,7272.0,174.3192,174.3289,173.8528,173.9888,7272.0
2022-02-23 13:25:00,179.2,179.26,178.65,178.65,4360.0,174.1151,174.1734,173.5807,173.5807,4360.0
2022-02-23 13:30:00,178.69,178.81,178.41,178.44,5049.0,173.6196,173.7362,173.3475,173.3767,5049.0
2022-02-23 13:35:00,178.69,178.97,178.61,178.96,1476.0,173.6196,173.8916,173.5419,173.8819,1476.0
2022-02-23 13:40:00,178.79,178.9,178.66,178.69,1603.0,173.7168,173.8236,173.5904,173.6196,1603.0
2022-02-23 13:45:00,178.68,179.01,178.67,179.01,3062.0,173.6099,173.9305,173.6002,173.9305,3062.0
2022-02-23 13:50:00,178.93,179.0,178.44,178.47,1775.0,173.8528,173.9208,173.3767,173.4058,1775.0
2022-02-23 13:55:00,178.34,178.51,178.13,178.22,3118.0,173.2795,173.4447,173.0755,173.1629,3118.0
2022-02-23 14:00:00,178.25,178.35,177.51,177.53,6875.0,173.1921,173.2892,172.4731,172.4925,6875.0
2022-02-23 14:05:00,177.7,178.02,177.7,177.85,2546.0,172.6577,172.9686,172.6577,172.8034,2546.0
2022-02-23 14:10:00,178.02,178.3,177.72,177.79,5564.0,172.9686,173.2407,172.6771,172.7451,5564.0
2022-02-23 14:15:00,177.81,177.94,177.58,177.58,5617.0,172.7646,172.8909,172.5411,172.5411,5617.0
2022-02-23 14:20:00,177.56,177.86,177.15,177.27,4463.0,172.5217,172.8131,172.1233,172.2399,4463.0
2022-02-23 14:25:00,177.05,177.37,177.05,177.27,2936.0,172.0261,172.3371,172.0261,172.2399,2936.0
2022-02-23 14:30:00,177.27,177.45,177.04,177.04,2800.0,172.2399,172.4148,172.0164,172.0164,2800.0
2022-02-23 14:35:00,177.16,177.36,177.07,177.27,2455.0,172.133,172.3273,172.0456,172.2399,2455.0
2022-02-23 14:40:00,177.1,177.1,176.63,176.72,3032.0,172.0747,172.0747,171.618,171.7055,3032.0
2022-02-23 14:45:00,176.8,177.12,176.62,176.81,7710.0,171.7832,172.0941,171.6083,171.7929,7710.0
2022-02-23 14:50:00,176.81,177.0,176.39,176.61,4048.0,171.7929,171.9775,171.3849,171.5986,4048.0
2022-02-23 14:55:00,176.55,177.19,176.52,176.91,8689.0,171.5403,172.1622,171.5112,171.8901,8689.0
2022-02-23 15:00:00,176.92,177.09,176.29,176.44,5316.0,171.8998,172.065,171.2877,171.4334,5316.0
2022-02-23 15:05:00,176.4,176.69,176.22,176.34,4406.0,171.3946,171.6763,171.2197,171.3363,4406.0
2022-02-23 15:10:00,176.37,176.57,176.2,176.57,6972.0,171.3654,171.5598,171.2002,171.5598,6972.0
2022-02-23 15:15:00,176.48,176.62,176.12,176.13,7749.0,171.4723,171.6083,171.1225,171.1322,7749.0
2022-02-23 15:20:00,176.26,176.87,176.25,176.54,8258.0,171.2585,171.8512,171.2488,171.5306,8258.0
2022-02-23 15:25:00,176.57,176.74,176.31,176.67,20196.0,171.5598,171.7249,171.3071,171.6569,20196.0
2022-02-23 15:30:00,176.66,176.66,176.11,176.16,16533.0,171.6472,171.6472,171.1128,171.1614,16533.0
2022-02-23 15:35:00,176.29,176.42,176.01,176.03,15249.0,171.2877,171.414,171.0156,171.0351,15249.0
2022-02-23 15:40:00,176.05,176.31,175.98,175.98,12922.0,171.0545,171.3071,170.9865,170.9865,12922.0
2022-02-23 15:45:00,175.97,176.08,175.44,175.45,23376.0,170.9768,171.0837,170.4618,170.4715,23376.0
2022-02-23 15:50:00,175.29,175.58,175.13,175.16,41817.0,170.3161,170.5978,170.1606,170.1898,41817.0
2022-02-23 15:55:00,175.21,175.4,174.83,175.35,115686.0,170.2383,170.4229,169.8691,170.3744,115686.0
2022-02-24 09:30:00,170.78,171.35,169.71,170.74,20105.0,165.934,166.4879,164.8944,165.8952,20105.0
2022-02-24 09:35:00,170.61,171.3,170.16,171.3,16773.0,165.7689,166.4393,165.3316,166.4393,16773.0
2022-02-24 09:40:00,171.15,171.6,170.38,170.9,11529.0,166.2935,166.7308,165.5454,166.0506,11529.0
2022-02-24 09:45:00,171.09,173.44,171.09,173.41,14990.0,166.2352,168.5186,166.2352,168.4894,14990.0
2022-02-24 09:50:00,173.58,174.2,173.25,173.4,22016.0,168.6546,169.257,168.334,168.4797,22016.0
2022-02-24 09:55:00,173.49,173.74,172.59,173.53,6059.0,168.5671,168.8101,167.6927,168.606,6059.0
2022-02-24 10:00:00,173.75,173.84,171.8,172.01,7243.0,168.8198,168.9072,166.9251,167.1291,7243.0
2022-02-24 10:05:00,171.84,172.87,171.32,172.62,8934.0,166.964,167.9647,166.4587,167.7218,8934.0
2022-02-24 10:10:00,172.69,174.11,172.62,174.11,4940.0,167.7898,169.1696,167.7218,169.1696,4940.0
2022-02-24 10:15:00,173.92,173.92,172.95,173.51,4918.0,168.9849,168.9849,168.0425,168.5866,4918.0
2022-02-24 10:20:00,173.54,173.92,173.51,173.79,20260.0,168.6157,168.9849,168.5866,168.8586,20260.0
2022-02-24 10:25:00,174.15,174.15,172.72,173.03,3302.0,169.2084,169.2084,167.819,168.1202,3302.0
2022-02-24 10:30:00,173.02,173.86,172.82,173.86,4726.0,168.1105,168.9266,167.9162,168.9266,4726.0
2022-02-24 10:35:00,173.93,173.93,172.87,173.48,2825.0,168.9947,168.9947,167.9647,168.5574,2825.0
2022-02-24 10:40:00,173.41,173.68,173.08,173.4,3698.0,168.4894,168.7518,168.1688,168.4797,3698.0
2022-02-24 10:45:00,173.84,174.87,173.61,174.87,6707.0,168.9072,169.908,168.6837,169.908,6707.0
2022-02-24 10:50:00,174.92,175.4,174.59,175.22,7123.0,169.9566,170.4229,169.6359,170.2481,7123.0
2022-02-24 10:55:00,175.26,175.49,174.92,174.94,6209.0,170.2869,170.5104,169.9566,169.976,6209.0
2022-02-24 11:00:00,174.8,175.8,174.61,175.45,9494.0,169.84,170.8116,169.6554,170.4715,9494.0
2022-02-24 11:05:00,175.77,176.56,175.36,176.52,10915.0,170.7825,171.55,170.3841,171.5112,10915.0
2022-02-24 11:10:00,176.31,176.72,175.92,176.67,5612.0,171.3071,171.7055,170.9282,171.6569,5612.0
2022-02-24 11:15:00,176.69,176.92,176.28,176.91,3632.0,171.6763,171.8998,171.278,171.8901,3632.0
2022-02-24 11:20:00,176.77,177.05,176.6,176.71,6594.0,171.7541,172.0261,171.5889,171.6958,6594.0
2022-02-24 11:25:00,176.7,176.89,176.53,176.69,12832.0,171.6861,171.8707,171.5209,171.6763,12832.0
2022-02-24 11:30:00,176.73,177.22,175.86,176.27,7760.0,171.7152,172.1913,170.8699,171.2683,7760.0
2022-02-24 11:35:00,176.49,176.56,176.12,176.48,3359.0,171.482,171.55,171.1225,171.4723,3359.0
2022-02-24 11:40:00,176.49,176.85,175.91,176.06,17760.0,171.482,171.8318,170.9185,171.0642,17760.0
2022-02-24 11:45:00,176.12,176.12,175.52,175.93,4626.0,171.1225,171.1225,170.5395,170.9379,4626.0
2022-02-24 11:50:00,175.83,176.4,175.8,176.4,2100.0,170.8407,171.3946,170.8116,171.3946,2100.0
2022-02-24 11:55:00,176.5,177.08,176.41,176.72,3010.0,171.4917,172.0553,171.4043,171.7055,3010.0
2022-02-24 12:00:00,176.67,176.69,176.16,176.18,3647.0,171.6569,171.6763,171.1614,171.1808,3647.0
2022-02-24 12:05:00,176.06,176.26,175.48,175.49,3977.0,171.0642,171.2585,170.5007,170.5104,3977.0
2022-02-24 12:10:00,175.35,175.75,175.13,175.14,7729.0,170.3744,170.763,170.1606,170.1703,7729.0
2022-02-24 12:15:00,175.26,175.48,175.12,175.34,5436.0,170.2869,170.5007,170.1509,170.3647,5436.0
2022-02-24 12:20:00,175.22,175.23,174.54,174.74,1430.0,170.2481,170.2578,169.5874,169.7817,1430.0
2022-02-24 12:25:00,174.75,175.04,174.59,175.04,2924.0,169.7914,170.0732,169.6359,170.0732,2924.0
2022-02-24 12:30:00,175.17,175.42,174.73,174.73,3700.0,170.1995,170.4424,169.772,169.772,3700.0
2022-02-24 12:35:00,174.86,175.85,174.86,175.84,1909.0,169.8983,170.8602,169.8983,170.8505,1909.0
2022-02-24 12:40:00,175.6,175.9,175.48,175.49,2843.0,170.6173,170.9088,170.5007,170.5104,2843.0
2022-02-24 12:45:00,175.59,175.61,175.03,175.03,1943.0,170.6076,170.627,170.0634,170.0634,1943.0
2022-02-24 12:50:00,175.36,175.36,174.9,175.03,2140.0,170.3841,170.3841,169.9371,170.0634,2140.0
2022-02-24 12:55:00,174.92,175.17,174.67,174.83,2518.0,169.9566,170.1995,169.7137,169.8691,2518.0
2022-02-24 13:00:00,174.62,174.62,174.04,174.23,1471.0,169.6651,169.6651,169.1015,169.2861,1471.0
2022-02-24 13:05:00,174.39,175.09,174.39,175.09,2396.0,169.4416,170.1217,169.4416,170.1217,2396.0
2022-02-24 13:10:00,174.97,175.17,174.75,175.03,2165.0,170.0052,170.1995,169.7914,170.0634,2165.0
2022-02-24 13:15:00,175.03,175.14,174.69,175.06,2664.0,170.0634,170.1703,169.7331,170.0926,2664.0
2022-02-24 13:20:00,174.94,175.06,174.4,174.5,3041.0,169.976,170.0926,169.4513,169.5485,3041.0
2022-02-24 13:25:00,174.51,174.61,174.33,174.34,2532.0,169.5582,169.6554,169.3833,169.393,2532.0
2022-02-24 13:30:00,174.35,174.81,174.35,174.5,4202.0,169.4027,169.8497,169.4027,169.5485,4202.0
2022-02-24 13:35:00,174.62,174.81,174.62,174.81,1271.0,169.6651,169.8497,169.6651,169.8497,1271.0
2022-02-24 13:40:00,175.23,175.28,174.67,174.68,4269.0,170.2578,170.3064,169.7137,169.7234,4269.0
2022-02-24 13:45:00,174.48,175.36,174.32,175.31,4143.0,169.5291,170.3841,169.3736,170.3355,4143.0
2022-02-24 13:50:00,175.84,175.88,175.44,175.44,2776.0,170.8505,170.8893,170.4618,170.4618,2776.0
2022-02-24 13:55:00,175.43,175.43,174.47,174.55,4171.0,170.4521,170.4521,169.5193,169.5971,4171.0
2022-02-24 14:00:00,174.63,174.97,174.44,174.86,5937.0,169.6748,170.0052,169.4902,169.8983,5937.0
2022-02-24 14:05:00,174.77,174.99,174.5,174.58,2508.0,169.8108,170.0246,169.5485,169.6262,2508.0
2022-02-24 14:10:00,174.18,174.9,174.1,174.82,4144.0,169.2376,169.9371,169.1598,169.8594,4144.0
2022-02-24 14:15:00,174.99,175.29,174.89,175.23,5131.0,170.0246,170.3161,169.9274,170.2578,5131.0
2022-02-24 14:20:00,175.28,175.63,174.99,175.29,6018.0,170.3064,170.6464,170.0246,170.3161,6018.0
2022-02-24 14:25:00,175.22,175.22,174.95,175.11,1500.0,170.2481,170.2481,169.9857,170.1412,1500.0
2022-02-24 14:30:00,175.11,175.83,175.11,175.81,3576.0,170.1412,170.8407,170.1412,170.8213,3576.0
2022-02-24 14:35:00,175.81,176.4,175.81,176.28,2816.0,170.8213,171.3946,170.8213,171.278,2816.0
2022-02-24 14:40:00,176.24,176.4,175.96,176.22,4114.0,171.2391,171.3946,170.9671,171.2197,4114.0
2022-02-24 14:45:00,176.12,176.39,175.95,176.27,2517.0,171.1225,171.3849,170.9573,171.2683,2517.0
2022-02-24 14:50:00,176.28,176.39,175.98,176.39,2533.0,171.278,171.3849,170.9865,171.3849,2533.0
2022-02-24 14:55:00,176.23,176.25,175.71,175.85,2266.0,171.2294,171.2488,170.7242,170.8602,2266.0
2022-02-24 15:00:00,175.84,176.45,175.83,176.39,4716.0,170.8505,171.4432,170.8407,171.3849,4716.0
2022-02-24 15:05:00,176.28,177.04,176.28,176.51,9736.0,171.278,172.0164,171.278,171.5015,9736.0
2022-02-24 15:10:00,176.5,176.71,176.25,176.37,6093.0,171.4917,171.6958,171.2488,171.3654,6093.0
2022-02-24 15:15:00,176.32,176.44,175.86,176.39,10771.0,171.3168,171.4334,170.8699,171.3849,10771.0
2022-02-24 15:20:00,176.38,176.48,176.04,176.36,7387.0,171.3751,171.4723,171.0448,171.3557,7387.0
2022-02-24 15:25:00,176.28,176.41,175.82,175.82,11971.0,171.278,171.4043,170.831,170.831,11971.0
2022-02-24 15:30:00,175.9,176.88,175.9,176.84,8199.0,170.9088,171.861,170.9088,171.8221,8199.0
2022-02-24 15:35:00,176.84,177.55,176.84,177.48,9234.0,171.8221,172.5119,171.8221,172.4439,9234.0
2022-02-24 15:40:00,177.4,177.53,176.79,176.79,11242.0,172.3662,172.4925,171.7735,171.7735,11242.0
2022-02-24 15:45:00,176.78,177.15,176.65,176.83,17674.0,171.7638,172.1233,171.6375,171.8124,17674.0
2022-02-24 15:50:00,177.04,177.82,177.04,177.68,23694.0,172.0164,172.7743,172.0164,172.6383,23694.0
2022-02-24 15:55:00,177.6,177.6,176.9,177.15,66921.0,172.5605,172.5605,171.8804,172.1233,66921.0
2022-02-25 09:30:00,177.31,179.58,176.68,179.58,10661.0,172.2788,174.4843,171.6666,174.4843,10661.0
2022-02-25 09:35:00,179.15,179.97,179.0,179.41,4500.0,174.0665,174.8633,173.9208,174.3192,4500.0
2022-02-25 09:40:00,179.42,179.46,177.91,177.92,2339.0,174.3289,174.3677,172.8617,172.8714,2339.0
2022-02-25 09:45:00,177.77,178.73,177.58,178.25,10741.0,172.7257,173.6585,172.5411,173.1921,10741.0
2022-02-25 09:50:00,178.39,178.43,177.74,177.77,800.0,173.3281,173.367,172.6966,172.7257,800.0
2022-02-25 09:55:00,177.41,177.78,176.74,176.77,2701.0,172.3759,172.7354,171.7249,171.7541,2701.0
2022-02-25 10:00:00,177.06,177.16,176.21,176.8,10124.0,172.0358,172.133,171.21,171.7832,10124.0
2022-02-25 10:05:00,176.8,177.57,176.72,177.55,4139.0,171.7832,172.5314,171.7055,172.5119,4139.0
2022-02-25 10:10:00,177.6,177.6,176.9,176.9,3115.0,172.5605,172.5605,171.8804,171.8804,3115.0
2022-02-25 10:15:00,176.35,176.76,176.3,176.75,2132.0,171.346,171.7444,171.2974,171.7346,2132.0
2022-02-25 10:20:00,176.91,177.23,176.45,177.22,5060.0,171.8901,172.201,171.4432,172.1913,5060.0
2022-02-25 10:25:00,177.21,177.46,177.14,177.31,1763.0,172.1816,172.4245,172.1136,172.2788,1763.0
2022-02-25 10:30:00,177.31,177.59,177.11,177.59,2700.0,172.2788,172.5508,172.0844,172.5508,2700.0
2022-02-25 10:35:00,177.5,177.57,177.0,177.56,2455.0,172.4634,172.5314,171.9775,172.5217,2455.0
2022-02-25 10:40:00,177.96,178.81,177.96,178.58,2955.0,172.9103,173.7362,172.9103,173.5127,2955.0
2022-02-25 10:45:00,178.52,178.74,178.52,178.63,1232.0,173.4544,173.6682,173.4544,173.5613,1232.0
2022-02-25 10:50:00,178.53,179.53,178.53,179.42,6714.0,173.4641,174.4358,173.4641,174.3289,6714.0
2022-02-25 10:55:00,179.43,179.58,178.79,178.98,7004.0,174.3386,174.4843,173.7168,173.9014,7004.0
2022-02-25 11:00:00,179.1,179.77,178.68,179.68,6680.0,174.018,174.6689,173.6099,174.5815,6680.0
2022-02-25 11:05:00,179.84,179.86,179.38,179.54,13281.0,174.737,174.7564,174.29,174.4455,13281.0
2022-02-25 11:10:00,179.76,180.14,179.68,180.05,5648.0,174.6592,175.0285,174.5815,174.941,5648.0
2022-02-25 11:15:00,179.98,180.26,179.86,180.26,13279.0,174.873,175.145,174.7564,175.145,13279.0
2022-02-25 11:20:00,180.41,180.92,180.23,180.73,4631.0,175.2908,175.7863,175.1159,175.6017,4631.0
2022-02-25 11:25:00,180.92,180.92,180.39,180.5,5444.0,175.7863,175.7863,175.2714,175.3782,5444.0
2022-02-25 11:30:00,180.5,180.7,180.24,180.58,7564.0,175.3782,175.5726,175.1256,175.456,7564.0
2022-02-25 11:35:00,180.66,180.8,180.44,180.8,3366.0,175.5337,175.6697,175.3199,175.6697,3366.0
2022-02-25 11:40:00,180.82,181.37,180.33,180.34,6742.0,175.6892,176.2235,175.2131,175.2228,6742.0
2022-02-25 11:45:00,180.55,180.81,180.3,180.3,6436.0,175.4268,175.6794,175.1839,175.1839,6436.0
2022-02-25 11:50:00,180.33,180.89,180.33,180.89,6058.0,175.2131,175.7572,175.2131,175.7572,6058.0
2022-02-25 11:55:00,180.95,181.31,180.92,181.14,6991.0,175.8155,176.1653,175.7863,176.0001,6991.0
2022-02-25 12:00:00,181.03,181.53,180.95,181.31,5990.0,175.8932,176.379,175.8155,176.1653,5990.0
2022-02-25 12:05:00,181.25,181.83,181.2,181.62,5270.0,176.107,176.6705,176.0584,176.4665,5270.0
2022-02-25 12:10:00,181.55,182.03,181.47,181.48,13165.0,176.3984,176.8648,176.3207,176.3304,13165.0
2022-02-25 12:15:00,181.44,182.34,181.38,182.22,6525.0,176.2916,177.166,176.2333,177.0494,6525.0
2022-02-25 12:20:00,182.16,182.16,181.71,182.06,2009.0,176.9911,176.9911,176.5539,176.894,2009.0
2022-02-25 12:25:00,182.02,182.32,181.92,181.92,5651.0,176.8551,177.1466,176.7579,176.7579,5651.0
2022-02-25 12:30:00,182.02,182.28,181.91,182.15,4625.0,176.8551,177.1077,176.7482,176.9814,4625.0
2022-02-25 12:35:00,182.13,182.27,181.86,181.98,3630.0,176.962,177.098,176.6996,176.8162,3630.0
2022-02-25 12:40:00,181.98,182.18,181.95,182.02,5560.0,176.8162,177.0106,176.7871,176.8551,5560.0
2022-02-25 12:45:00,182.24,182.44,182.06,182.44,2726.0,177.0689,177.2632,176.894,177.2632,2726.0
2022-02-25 12:50:00,182.26,182.33,182.07,182.12,3355.0,177.0883,177.1563,176.9037,176.9523,3355.0
2022-02-25 12:55:00,182.04,182.12,181.63,182.05,6736.0,176.8745,176.9523,176.4762,176.8843,6736.0
2022-02-25 13:00:00,182.03,182.79,182.03,182.72,6492.0,176.8648,177.6033,176.8648,177.5352,6492.0
2022-02-25 13:05:00,182.58,182.76,182.33,182.55,16502.0,177.3992,177.5741,177.1563,177.3701,16502.0
2022-02-25 13:10:00,182.5,182.8,182.2,182.56,7756.0,177.3215,177.613,177.03,177.3798,7756.0
2022-02-25 13:15:00,182.44,182.86,182.35,182.74,5841.0,177.2632,177.6713,177.1757,177.5547,5841.0
2022-02-25 13:20:00,182.62,182.77,182.31,182.65,7439.0,177.4381,177.5838,177.1369,177.4672,7439.0
2022-02-25 13:25:00,182.67,183.12,182.67,183.03,6424.0,177.4867,177.9239,177.4867,177.8364,6424.0
2022-02-25 13:30:00,182.92,183.26,182.86,182.86,6875.0,177.7296,178.0599,177.6713,177.6713,6875.0
2022-02-25 13:35:00,182.94,183.04,182.51,182.9,5580.0,177.749,177.8462,177.3312,177.7101,5580.0
2022-02-25 13:40:00,182.9,183.5,182.87,183.5,3668.0,177.7101,178.2931,177.681,178.2931,3668.0
2022-02-25 13:45:00,183.38,183.55,183.18,183.31,11041.0,178.1765,178.3417,177.9822,178.1085,11041.0
2022-02-25 13:50:00,183.31,183.86,183.2,183.62,5814.0,178.1085,178.6429,178.0016,178.4097,5814.0
2022-02-25 13:55:00,183.49,183.68,183.22,183.59,6711.0,178.2834,178.468,178.0211,178.3806,6711.0
2022-02-25 14:00:00,183.55,183.55,182.79,183.2,6434.0,178.3417,178.3417,177.6033,178.0016,6434.0
2022-02-25 14:05:00,183.12,183.31,182.74,182.81,5195.0,177.9239,178.1085,177.5547,177.6227,5195.0
2022-02-25 14:10:00,182.97,182.98,182.53,182.66,6304.0,177.7781,177.7879,177.3506,177.4769,6304.0
2022-02-25 14:15:00,182.72,182.87,182.42,182.59,6737.0,177.5352,177.681,177.2438,177.4089,6737.0
2022-02-25 14:20:00,182.68,183.39,182.68,183.39,4024.0,177.4964,178.1862,177.4964,178.1862,4024.0
2022-02-25 14:25:00,183.22,183.29,182.87,182.87,8311.0,178.0211,178.0891,177.681,177.681,8311.0
2022-02-25 14:30:00,183.0,183.42,182.43,182.6,5740.0,177.8073,178.2154,177.2535,177.4186,5740.0
2022-02-25 14:35:00,182.61,183.2,182.61,183.15,5643.0,177.4284,178.0016,177.4284,177.953,5643.0
2022-02-25 14:40:00,183.25,183.5,183.06,183.27,8337.0,178.0502,178.2931,177.8656,178.0696,8337.0
2022-02-25 14:45:00,183.02,183.22,182.9,183.02,5629.0,177.8267,178.0211,177.7101,177.8267,5629.0
2022-02-25 14:50:00,182.87,182.9,182.32,182.74,7131.0,177.681,177.7101,177.1466,177.5547,7131.0
2022-02-25 14:55:00,182.78,183.12,182.58,183.12,6746.0,177.5935,177.9239,177.3992,177.9239,6746.0
2022-02-25 15:00:00,183.12,183.12,182.65,182.86,6606.0,177.9239,177.9239,177.4672,177.6713,6606.0
2022-02-25 15:05:00,182.93,183.25,182.93,183.07,8288.0,177.7393,178.0502,177.7393,177.8753,8288.0
2022-02-25 15:10:00,183.07,183.19,182.89,183.14,7451.0,177.8753,177.9919,177.7004,177.9433,7451.0
2022-02-25 15:15:00,183.26,183.65,183.17,183.59,8929.0,178.0599,178.4389,177.9725,178.3806,8929.0
2022-02-25 15:20:00,183.61,183.71,183.43,183.71,9889.0,178.4,178.4972,178.2251,178.4972,9889.0
2022-02-25 15:25:00,183.66,183.68,183.28,183.3,10307.0,178.4486,178.468,178.0794,178.0988,10307.0
2022-02-25 15:30:00,183.3,183.38,182.59,182.62,11545.0,178.0988,178.1765,177.4089,177.4381,11545.0
2022-02-25 15:35:00,182.59,183.04,182.37,182.89,7108.0,177.4089,177.8462,177.1952,177.7004,7108.0
2022-02-25 15:40:00,182.94,183.25,182.73,182.94,9395.0,177.749,178.0502,177.545,177.749,9395.0
2022-02-25 15:45:00,183.02,183.26,182.79,182.92,17030.0,177.8267,178.0599,177.6033,177.7296,17030.0
2022-02-25 15:50:00,183.18,183.66,183.01,183.35,18938.0,177.9822,178.4486,177.817,178.1474,18938.0
2022-02-25 15:55:00,183.31,183.48,182.91,183.47,79069.0,178.1085,178.2737,177.7199,178.264,79069.0
2022-02-28 09:30:00,179.84,181.78,179.6,181.78,14456.0,175.1222,177.0113,174.8885,177.0113,14456.0
2022-02-28 09:35:00,181.96,182.32,180.8,180.92,3898.0,177.1865,177.5371,176.057,176.1738,3898.0
2022-02-28 09:40:00,180.61,181.11,180.22,181.11,2000.0,175.872,176.3588,175.4922,176.3588,2000.0
2022-02-28 09:45:00,181.2,182.03,181.06,181.67,4959.0,176.4465,177.2547,176.3102,176.9042,4959.0
2022-02-28 09:50:00,181.63,182.74,181.53,182.04,6827.0,176.8652,177.9461,176.7678,177.2645,6827.0
2022-02-28 09:55:00,182.03,182.19,181.4,181.89,10162.0,177.2547,177.4105,176.6412,177.1184,10162.0
2022-02-28 10:00:00,181.99,182.29,181.47,181.83,6233.0,177.2158,177.5079,176.7094,177.06,6233.0
2022-02-28 10:05:00,181.71,182.43,181.67,182.18,2500.0,176.9431,177.6442,176.9042,177.4008,2500.0
2022-02-28 10:10:00,182.31,182.31,180.64,180.93,17987.0,177.5274,177.5274,175.9012,176.1836,17987.0
2022-02-28 10:15:00,180.83,181.19,180.47,180.7,6159.0,176.0862,176.4367,175.7356,175.9596,6159.0
2022-02-28 10:20:00,181.09,181.56,180.89,181.49,4650.0,176.3394,176.797,176.1446,176.7289,4650.0
2022-02-28 10:25:00,181.49,181.51,180.8,180.92,9561.0,176.7289,176.7484,176.057,176.1738,9561.0
2022-02-28 10:30:00,180.9,181.64,180.89,181.58,5858.0,176.1544,176.8749,176.1446,176.8165,5858.0
2022-02-28 10:35:00,181.6,182.07,181.6,181.94,4571.0,176.836,177.2937,176.836,177.1671,4571.0
2022-02-28 10:40:00,181.89,182.32,181.5,181.5,8011.0,177.1184,177.5371,176.7386,176.7386,8011.0
2022-02-28 10:45:00,181.52,181.7,181.07,181.38,4119.0,176.7581,176.9334,176.3199,176.6218,4119.0
2022-02-28 10:50:00,181.28,181.52,181.26,181.27,1818.0,176.5244,176.7581,176.5049,176.5147,1818.0
2022-02-28 10:55:00,181.35,181.8,181.27,181.66,2713.0,176.5926,177.0307,176.5147,176.8944,2713.0
2022-02-28 11:00:00,181.57,181.66,181.33,181.58,4009.0,176.8068,176.8944,176.5731,176.8165,4009.0
2022-02-28 11:05:00,181.71,181.94,181.27,181.47,8897.0,176.9431,177.1671,176.5147,176.7094,8897.0
2022-02-28 11:10:00,181.4,181.71,181.13,181.68,2573.0,176.6412,176.9431,176.3783,176.9139,2573.0
2022-02-28 11:15:00,181.74,182.25,181.73,182.04,5485.0,176.9723,177.4689,176.9626,177.2645,5485.0
2022-02-28 11:20:00,182.16,182.37,182.14,182.21,1979.0,177.3813,177.5858,177.3618,177.43,1979.0
2022-02-28 11:25:00,182.36,182.49,182.17,182.17,4419.0,177.5761,177.7026,177.391,177.391,4419.0
2022-02-28 11:30:00,181.91,182.3,181.89,182.05,3851.0,177.1379,177.5176,177.1184,177.2742,3851.0
2022-02-28 11:35:00,181.78,181.99,181.78,181.87,2831.0,177.0113,177.2158,177.0113,177.0989,2831.0
2022-02-28 11:40:00,181.8,181.82,181.51,181.82,2348.0,177.0307,177.0502,176.7484,177.0502,2348.0
2022-02-28 11:45:00,181.8,181.85,181.28,181.32,4870.0,177.0307,177.0794,176.5244,176.5633,4870.0
2022-02-28 11:50:00,181.21,181.34,181.02,181.22,8940.0,176.4562,176.5828,176.2712,176.466,8940.0
2022-02-28 11:55:00,181.33,181.59,181.33,181.57,2431.0,176.5731,176.8263,176.5731,176.8068,2431.0
2022-02-28 12:00:00,181.68,181.99,181.68,181.75,4901.0,176.9139,177.2158,176.9139,176.9821,4901.0
2022-02-28 12:05:00,181.54,181.54,180.84,180.87,2922.0,176.7776,176.7776,176.0959,176.1251,2922.0
2022-02-28 12:10:00,180.73,180.91,179.95,179.97,12732.0,175.9888,176.1641,175.2293,175.2488,12732.0
2022-02-28 12:15:00,179.79,179.8,179.47,179.7,6143.0,175.0735,175.0832,174.7619,174.9858,6143.0
2022-02-28 12:20:00,179.79,179.8,179.21,179.45,4127.0,175.0735,175.0832,174.5087,174.7424,4127.0
2022-02-28 12:25:00,179.46,179.72,179.34,179.56,19660.0,174.7521,175.0053,174.6353,174.8495,19660.0
2022-02-28 12:30:00,179.42,180.24,179.34,179.44,21858.0,174.7132,175.5117,174.6353,174.7327,21858.0
2022-02-28 12:35:00,179.49,179.51,179.09,179.09,4349.0,174.7813,174.8008,174.3918,174.3918,4349.0
2022-02-28 12:40:00,179.18,179.18,178.85,178.99,6329.0,174.4795,174.4795,174.1581,174.2945,6329.0
2022-02-28 12:45:00,179.0,179.22,178.94,179.21,2113.0,174.3042,174.5184,174.2458,174.5087,2113.0
2022-02-28 12:50:00,179.28,179.28,178.6,178.95,3306.0,174.5769,174.5769,173.9147,174.2555,3306.0
2022-02-28 12:55:00,178.96,179.6,178.83,179.46,3182.0,174.2652,174.8885,174.1387,174.7521,3182.0
2022-02-28 13:00:00,179.41,179.75,179.4,179.62,2524.0,174.7034,175.0345,174.6937,174.9079,2524.0
2022-02-28 13:05:00,179.55,180.21,179.5,180.17,3102.0,174.8398,175.4825,174.7911,175.4435,3102.0
2022-02-28 13:10:00,180.06,180.37,179.96,180.17,2689.0,175.3364,175.6383,175.239,175.4435,2689.0
2022-02-28 13:15:00,180.18,180.18,179.79,179.83,4753.0,175.4532,175.4532,175.0735,175.1124,4753.0
2022-02-28 13:20:00,179.82,180.19,179.71,180.15,10944.0,175.1027,175.463,174.9956,175.424,10944.0
2022-02-28 13:25:00,180.09,180.34,179.92,180.19,4294.0,175.3656,175.609,175.2001,175.463,4294.0
2022-02-28 13:30:00,180.11,180.41,179.93,180.13,3443.0,175.3851,175.6772,175.2098,175.4046,3443.0
2022-02-28 13:35:00,180.04,180.5,179.97,180.44,2434.0,175.3169,175.7649,175.2488,175.7064,2434.0
2022-02-28 13:40:00,180.47,180.75,180.4,180.4,3187.0,175.7356,176.0083,175.6675,175.6675,3187.0
2022-02-28 13:45:00,180.25,180.45,180.02,180.19,4102.0,175.5214,175.7162,175.2974,175.463,4102.0
2022-02-28 13:50:00,180.57,180.96,180.57,180.87,3321.0,175.833,176.2128,175.833,176.1251,3321.0
2022-02-28 13:55:00,181.0,181.03,180.79,180.92,3471.0,176.2517,176.2809,176.0472,176.1738,3471.0
2022-02-28 14:00:00,180.81,180.82,179.76,179.76,4714.0,176.0667,176.0765,175.0443,175.0443,4714.0
2022-02-28 14:05:00,179.55,179.68,179.21,179.22,3106.0,174.8398,174.9664,174.5087,174.5184,3106.0
2022-02-28 14:10:00,179.21,179.56,179.04,179.56,2801.0,174.5087,174.8495,174.3432,174.8495,2801.0
2022-02-28 14:15:00,179.69,180.03,179.53,180.03,4134.0,174.9761,175.3072,174.8203,175.3072,4134.0
2022-02-28 14:20:00,180.03,180.03,179.42,179.42,4016.0,175.3072,175.3072,174.7132,174.7132,4016.0
2022-02-28 14:25:00,179.38,179.82,179.38,179.52,2756.0,174.6742,175.1027,174.6742,174.8106,2756.0
2022-02-28 14:30:00,179.4,179.54,179.24,179.38,4665.0,174.6937,174.83,174.5379,174.6742,4665.0
2022-02-28 14:35:00,179.44,179.92,179.44,179.49,2862.0,174.7327,175.2001,174.7327,174.7813,2862.0
2022-02-28 14:40:00,179.63,180.21,179.63,180.21,3622.0,174.9177,175.4825,174.9177,175.4825,3622.0
2022-02-28 14:45:00,180.2,180.24,179.98,180.24,3002.0,175.4727,175.5117,175.2585,175.5117,3002.0
2022-02-28 14:50:00,180.34,180.45,180.17,180.26,4402.0,175.609,175.7162,175.4435,175.5311,4402.0
2022-02-28 14:55:00,180.2,180.44,180.19,180.36,3017.0,175.4727,175.7064,175.463,175.6285,3017.0
2022-02-28 15:00:00,180.22,180.43,180.09,180.09,2560.0,175.4922,175.6967,175.3656,175.3656,2560.0
2022-02-28 15:05:00,179.91,179.91,179.37,179.8,5027.0,175.1903,175.1903,174.6645,175.0832,5027.0
2022-02-28 15:10:00,179.71,179.75,179.34,179.5,3434.0,174.9956,175.0345,174.6353,174.7911,3434.0
2022-02-28 15:15:00,179.63,179.86,179.5,179.82,4342.0,174.9177,175.1416,174.7911,175.1027,4342.0
2022-02-28 15:20:00,179.84,180.34,179.84,180.28,4128.0,175.1222,175.609,175.1222,175.5506,4128.0
2022-02-28 15:25:00,180.33,180.51,180.18,180.18,4738.0,175.5993,175.7746,175.4532,175.4532,4738.0
2022-02-28 15:30:00,180.13,180.3,179.86,179.88,5172.0,175.4046,175.5701,175.1416,175.1611,5172.0
2022-02-28 15:35:00,179.86,179.93,179.43,179.6,19163.0,175.1416,175.2098,174.7229,174.8885,19163.0
2022-02-28 15:40:00,179.69,180.51,179.69,180.39,7999.0,174.9761,175.7746,174.9761,175.6577,7999.0
2022-02-28 15:45:00,180.42,181.04,180.42,180.93,14346.0,175.6869,176.2907,175.6869,176.1836,14346.0
2022-02-28 15:50:00,181.01,181.46,180.75,180.94,34103.0,176.2615,176.6997,176.0083,176.1933,34103.0
2022-02-28 15:55:00,181.05,181.55,180.95,181.42,66901.0,176.3004,176.7873,176.203,176.6607,66901.0
2022-03-01 09:30:00,180.39,181.0,178.88,179.18,7567.0,175.6577,176.2517,174.1873,174.4795,7567.0
2022-03-01 09:35:00,179.44,179.98,179.19,179.63,1928.0,174.7327,175.2585,174.4892,174.9177,1928.0
2022-03-01 09:40:00,179.21,179.27,178.49,178.5,2101.0,174.5087,174.5671,173.8076,173.8173,2101.0
2022-03-01 09:45:00,178.54,178.54,177.95,178.04,3414.0,173.8563,173.8563,173.2817,173.3694,3414.0
2022-03-01 09:50:00,178.01,178.01,177.08,177.2,11831.0,173.3402,173.3402,172.4346,172.5514,11831.0
2022-03-01 09:55:00,177.24,177.6,177.14,177.33,4524.0,172.5904,172.9409,172.493,172.678,4524.0
2022-03-01 10:00:00,177.59,177.91,176.74,176.94,3348.0,172.9312,173.2428,172.1035,172.2982,3348.0
2022-03-01 10:05:00,177.21,177.21,176.5,176.5,2620.0,172.5612,172.5612,171.8698,171.8698,2620.0
2022-03-01 10:10:00,176.33,176.46,175.94,176.31,7192.0,171.7042,171.8308,171.3245,171.6848,7192.0
2022-03-01 10:15:00,176.28,176.61,175.95,175.97,5467.0,171.6556,171.9769,171.3342,171.3537,5467.0
2022-03-01 10:20:00,175.94,175.97,174.76,174.76,4920.0,171.3245,171.3537,170.1754,170.1754,4920.0
2022-03-01 10:25:00,175.01,175.07,174.3,174.92,9989.0,170.4189,170.4773,169.7275,170.3312,9989.0
2022-03-01 10:30:00,174.85,174.85,173.76,173.76,6127.0,170.2631,170.2631,169.2017,169.2017,6127.0
2022-03-01 10:35:00,173.77,174.18,173.62,174.05,10238.0,169.2114,169.6106,169.0653,169.4841,10238.0
2022-03-01 10:40:00,173.86,174.03,172.9,173.06,10489.0,169.299,169.4646,168.3642,168.52,10489.0
2022-03-01 10:45:00,173.27,174.08,173.27,174.08,3579.0,168.7245,169.5133,168.7245,169.5133,3579.0
2022-03-01 10:50:00,174.09,174.55,173.98,174.48,13427.0,169.523,169.9709,169.4159,169.9028,13427.0
2022-03-01 10:55:00,174.48,174.82,174.08,174.36,12537.0,169.9028,170.2339,169.5133,169.7859,12537.0
2022-03-01 11:00:00,174.36,175.37,174.12,175.37,5200.0,169.7859,170.7694,169.5522,170.7694,5200.0
2022-03-01 11:05:00,175.26,175.26,174.73,174.86,8446.0,170.6623,170.6623,170.1462,170.2728,8446.0
2022-03-01 11:10:00,175.14,175.35,174.72,175.35,1616.0,170.5455,170.75,170.1365,170.75,1616.0
2022-03-01 11:15:00,175.53,175.67,175.22,175.47,5287.0,170.9252,171.0616,170.6234,170.8668,5287.0
2022-03-01 11:20:00,175.51,176.13,175.5,176.0,6215.0,170.9058,171.5095,170.896,171.3829,6215.0
2022-03-01 11:25:00,175.84,176.36,175.73,176.06,6313.0,171.2271,171.7335,171.12,171.4413,6313.0
2022-03-01 11:30:00,176.14,176.26,175.51,175.71,8198.0,171.5192,171.6361,170.9058,171.1005,8198.0
2022-03-01 11:35:00,175.44,175.61,175.12,175.12,3412.0,170.8376,171.0031,170.526,170.526,3412.0
2022-03-01 11:40:00,175.12,175.28,174.92,175.03,6693.0,170.526,170.6818,170.3312,170.4383,6693.0
2022-03-01 11:45:00,175.0,175.06,174.65,175.0,5553.0,170.4091,170.4676,170.0683,170.4091,5553.0
2022-03-01 11:50:00,174.94,174.94,174.49,174.86,3241.0,170.3507,170.3507,169.9125,170.2728,3241.0
2022-03-01 11:55:00,174.71,174.71,173.95,174.18,16907.0,170.1267,170.1267,169.3867,169.6106,16907.0
2022-03-01 12:00:00,174.1,174.18,173.93,174.02,2900.0,169.5327,169.6106,169.3672,169.4548,2900.0
2022-03-01 12:05:00,174.08,174.3,174.08,174.3,1801.0,169.5133,169.7275,169.5133,169.7275,1801.0
2022-03-01 12:10:00,174.1,174.55,173.96,174.27,13435.0,169.5327,169.9709,169.3964,169.6983,13435.0
2022-03-01 12:15:00,174.56,175.15,174.48,174.99,6893.0,169.9807,170.5552,169.9028,170.3994,6893.0
2022-03-01 12:20:00,174.74,174.91,174.26,174.26,1401.0,170.156,170.3215,169.6885,169.6885,1401.0
2022-03-01 12:25:00,174.49,174.88,174.35,174.6,2748.0,169.9125,170.2923,169.7762,170.0196,2748.0
2022-03-01 12:30:00,174.65,174.94,174.55,174.81,1928.0,170.0683,170.3507,169.9709,170.2241,1928.0
2022-03-01 12:35:00,174.85,174.85,174.69,174.83,600.0,170.2631,170.2631,170.1073,170.2436,600.0
2022-03-01 12:40:00,174.86,175.42,174.86,175.38,4412.0,170.2728,170.8181,170.2728,170.7792,4412.0
2022-03-01 12:45:00,175.42,175.62,175.1,175.61,2274.0,170.8181,171.0129,170.5065,171.0031,2274.0
2022-03-01 12:50:00,175.69,175.91,175.35,175.47,1750.0,171.081,171.2953,170.75,170.8668,1750.0
2022-03-01 12:55:00,175.43,175.87,175.36,175.86,2643.0,170.8279,171.2563,170.7597,171.2466,2643.0
2022-03-01 13:00:00,175.7,176.32,175.7,176.22,3606.0,171.0908,171.6945,171.0908,171.5971,3606.0
2022-03-01 13:05:00,176.22,176.32,175.83,175.97,2149.0,171.5971,171.6945,171.2174,171.3537,2149.0
2022-03-01 13:10:00,176.04,176.04,175.56,175.97,6417.0,171.4219,171.4219,170.9544,171.3537,6417.0
2022-03-01 13:15:00,175.99,176.19,175.96,175.97,6485.0,171.3732,171.5679,171.344,171.3537,6485.0
2022-03-01 13:20:00,176.06,176.16,175.85,175.92,6181.0,171.4413,171.5387,171.2368,171.305,6181.0
2022-03-01 13:25:00,175.85,175.92,175.03,175.03,3296.0,171.2368,171.305,170.4383,170.4383,3296.0
2022-03-01 13:30:00,175.14,175.65,175.14,175.36,2665.0,170.5455,171.0421,170.5455,170.7597,2665.0
2022-03-01 13:35:00,175.27,175.82,175.27,175.59,1100.0,170.6721,171.2076,170.6721,170.9837,1100.0
2022-03-01 13:40:00,175.36,175.36,174.97,175.09,1540.0,170.7597,170.7597,170.3799,170.4968,1540.0
2022-03-01 13:45:00,175.18,175.34,174.86,174.98,3334.0,170.5844,170.7402,170.2728,170.3897,3334.0
2022-03-01 13:50:00,175.06,175.5,175.01,175.45,3427.0,170.4676,170.896,170.4189,170.8473,3427.0
2022-03-01 13:55:00,175.3,175.44,175.19,175.41,1806.0,170.7013,170.8376,170.5942,170.8084,1806.0
2022-03-01 14:00:00,175.42,175.45,174.84,175.37,3035.0,170.8181,170.8473,170.2533,170.7694,3035.0
2022-03-01 14:05:00,175.28,175.31,175.16,175.17,700.0,170.6818,170.711,170.5649,170.5747,700.0
2022-03-01 14:10:00,174.96,175.01,174.57,174.86,3467.0,170.3702,170.4189,169.9904,170.2728,3467.0
2022-03-01 14:15:00,174.96,175.12,174.66,175.0,2111.0,170.3702,170.526,170.0781,170.4091,2111.0
2022-03-01 14:20:00,175.16,175.96,174.92,175.95,4627.0,170.5649,171.344,170.3312,171.3342,4627.0
2022-03-01 14:25:00,175.83,176.1,175.65,176.1,4296.0,171.2174,171.4803,171.0421,171.4803,4296.0
2022-03-01 14:30:00,175.88,175.88,175.46,175.61,2078.0,171.266,171.266,170.8571,171.0031,2078.0
2022-03-01 14:35:00,175.51,175.9,175.51,175.9,1910.0,170.9058,171.2855,170.9058,171.2855,1910.0
2022-03-01 14:40:00,176.05,176.05,175.63,175.85,2630.0,171.4316,171.4316,171.0226,171.2368,2630.0
2022-03-01 14:45:00,175.75,175.79,175.16,175.16,1988.0,171.1395,171.1784,170.5649,170.5649,1988.0
2022-03-01 14:50:00,175.15,175.21,174.78,174.78,1855.0,170.5552,170.6136,170.1949,170.1949,1855.0
2022-03-01 14:55:00,174.67,174.94,174.56,174.78,5033.0,170.0878,170.3507,169.9807,170.1949,5033.0
2022-03-01 15:00:00,174.77,175.44,174.64,175.44,2400.0,170.1852,170.8376,170.0586,170.8376,2400.0
2022-03-01 15:05:00,175.82,175.86,175.41,175.63,2020.0,171.2076,171.2466,170.8084,171.0226,2020.0
2022-03-01 15:10:00,175.57,175.57,175.09,175.09,1681.0,170.9642,170.9642,170.4968,170.4968,1681.0
2022-03-01 15:15:00,175.42,175.42,174.7,174.81,4078.0,170.8181,170.8181,170.117,170.2241,4078.0
2022-03-01 15:20:00,174.9,175.03,174.61,174.82,2830.0,170.3118,170.4383,170.0294,170.2339,2830.0
2022-03-01 15:25:00,174.7,174.81,174.41,174.44,6092.0,170.117,170.2241,169.8346,169.8638,6092.0
2022-03-01 15:30:00,174.14,174.55,174.06,174.49,6883.0,169.5717,169.9709,169.4938,169.9125,6883.0
2022-03-01 15:35:00,174.53,174.69,174.26,174.62,8361.0,169.9515,170.1073,169.6885,170.0391,8361.0
2022-03-01 15:40:00,174.6,174.8,174.15,174.25,7651.0,170.0196,170.2144,169.5814,169.6788,7651.0
2022-03-01 15:45:00,174.2,174.27,173.43,173.44,12205.0,169.6301,169.6983,168.8803,168.8901,12205.0
2022-03-01 15:50:00,173.14,173.83,173.1,173.78,17761.0,168.5979,169.2698,168.559,169.2211,17761.0
2022-03-01 15:55:00,173.73,174.59,173.57,174.44,34603.0,169.1725,170.0099,169.0166,169.8638,34603.0
2022-03-02 09:30:00,176.76,177.58,176.44,177.58,13372.0,172.123,172.9215,171.8114,172.9215,13372.0
2022-03-02 09:35:00,177.42,177.42,175.35,175.35,5795.0,172.7656,172.7656,170.75,170.75,5795.0
2022-03-02 09:40:00,176.13,177.28,176.07,177.28,2600.0,171.5095,172.6293,171.4511,172.6293,2600.0
2022-03-02 09:45:00,177.12,177.42,176.66,176.66,1554.0,172.4735,172.7656,172.0256,172.0256,1554.0
2022-03-02 09:50:00,176.47,176.71,176.03,176.24,3487.0,171.8406,172.0743,171.4121,171.6166,3487.0
2022-03-02 09:55:00,176.56,176.64,175.76,176.0,4159.0,171.9282,172.0061,171.1492,171.3829,4159.0
2022-03-02 10:00:00,175.94,176.33,175.72,175.9,13076.0,171.3245,171.7042,171.1102,171.2855,13076.0
2022-03-02 10:05:00,175.78,175.93,174.9,175.23,8456.0,171.1687,171.3147,170.3118,170.6331,8456.0
2022-03-02 10:10:00,175.07,175.36,174.92,175.09,2846.0,170.4773,170.7597,170.3312,170.4968,2846.0
2022-03-02 10:15:00,174.95,175.48,174.8,175.37,3789.0,170.3604,170.8765,170.2144,170.7694,3789.0
2022-03-02 10:20:00,175.49,175.81,174.99,175.0,5803.0,170.8863,171.1979,170.3994,170.4091,5803.0
2022-03-02 10:25:00,175.15,175.58,174.9,175.58,41861.0,170.5552,170.9739,170.3118,170.9739,41861.0
2022-03-02 10:30:00,176.05,176.05,174.53,175.0,4386.0,171.4316,171.4316,169.9515,170.4091,4386.0
2022-03-02 10:35:00,175.06,175.52,174.95,175.22,4910.0,170.4676,170.9155,170.3604,170.6234,4910.0
2022-03-02 10:40:00,175.28,175.86,175.21,175.69,12028.0,170.6818,171.2466,170.6136,171.081,12028.0
2022-03-02 10:45:00,175.81,176.05,175.58,175.85,8707.0,171.1979,171.4316,170.9739,171.2368,8707.0
2022-03-02 10:50:00,176.11,176.24,175.5,175.78,11714.0,171.49,171.6166,170.896,171.1687,11714.0
2022-03-02 10:55:00,175.79,176.41,175.67,176.13,17218.0,171.1784,171.7821,171.0616,171.5095,17218.0
2022-03-02 11:00:00,176.11,177.04,176.0,177.03,4907.0,171.49,172.3956,171.3829,172.3859,4907.0
2022-03-02 11:05:00,177.22,177.52,176.86,177.11,6133.0,172.5709,172.863,172.2203,172.4638,6133.0
2022-03-02 11:10:00,176.91,177.17,176.71,177.17,6164.0,172.269,172.5222,172.0743,172.5222,6164.0
2022-03-02 11:15:00,177.08,177.08,176.62,176.75,8219.0,172.4346,172.4346,171.9866,172.1132,8219.0
2022-03-02 11:20:00,176.86,177.14,176.67,177.09,7011.0,172.2203,172.493,172.0353,172.4443,7011.0
2022-03-02 11:25:00,177.09,177.39,176.89,177.11,5297.0,172.4443,172.7364,172.2496,172.4638,5297.0
2022-03-02 11:30:00,177.34,178.01,177.34,177.85,2700.0,172.6877,173.3402,172.6877,173.1844,2700.0
2022-03-02 11:35:00,177.64,177.64,177.1,177.34,1236.0,172.9799,172.9799,172.454,172.6877,1236.0
2022-03-02 11:40:00,177.19,177.35,177.03,177.14,4983.0,172.5417,172.6975,172.3859,172.493,4983.0
2022-03-02 11:45:00,177.22,177.61,177.17,177.51,3994.0,172.5709,172.9507,172.5222,172.8533,3994.0
2022-03-02 11:50:00,177.32,177.64,177.32,177.34,11467.0,172.6683,172.9799,172.6683,172.6877,11467.0
2022-03-02 11:55:00,177.54,177.54,177.13,177.25,4933.0,172.8825,172.8825,172.4833,172.6001,4933.0
2022-03-02 12:00:00,177.36,177.67,177.36,177.44,2134.0,172.7072,173.0091,172.7072,172.7851,2134.0
2022-03-02 12:05:00,177.44,177.44,177.1,177.23,3176.0,172.7851,172.7851,172.454,172.5806,3176.0
2022-03-02 12:10:00,177.28,177.63,176.88,176.88,7186.0,172.6293,172.9701,172.2398,172.2398,7186.0
2022-03-02 12:15:00,177.21,177.34,177.14,177.27,16100.0,172.5612,172.6877,172.493,172.6196,16100.0
2022-03-02 12:20:00,177.33,177.76,177.31,177.76,2436.0,172.678,173.0967,172.6585,173.0967,2436.0
2022-03-02 12:25:00,177.74,178.07,177.58,177.99,1817.0,173.0773,173.3986,172.9215,173.3207,1817.0
2022-03-02 12:30:00,178.2,178.29,177.98,178.18,2000.0,173.5252,173.6128,173.311,173.5057,2000.0
2022-03-02 12:35:00,178.15,178.47,178.04,178.47,1462.0,173.4765,173.7881,173.3694,173.7881,1462.0
2022-03-02 12:40:00,178.27,178.33,178.1,178.24,2086.0,173.5934,173.6518,173.4278,173.5641,2086.0
2022-03-02 12:45:00,178.32,178.43,177.95,178.02,13517.0,173.642,173.7492,173.2817,173.3499,13517.0
2022-03-02 12:50:00,177.95,178.29,177.82,178.28,3926.0,173.2817,173.6128,173.1552,173.6031,3926.0
2022-03-02 12:55:00,178.27,178.3,178.27,178.3,216.0,173.5934,173.6226,173.5934,173.6226,216.0
2022-03-02 13:00:00,178.44,178.65,178.36,178.36,2034.0,173.7589,173.9634,173.681,173.681,2034.0
2022-03-02 13:05:00,178.65,178.77,178.42,178.42,8572.0,173.9634,174.0802,173.7394,173.7394,8572.0
2022-03-02 13:10:00,178.59,178.75,178.5,178.5,1400.0,173.905,174.0608,173.8173,173.8173,1400.0
2022-03-02 13:15:00,178.62,178.62,178.46,178.55,2710.0,173.9342,173.9342,173.7784,173.866,2710.0
2022-03-02 13:20:00,178.39,178.62,178.19,178.19,2207.0,173.7102,173.9342,173.5154,173.5154,2207.0
2022-03-02 13:25:00,178.15,178.31,178.1,178.24,5592.0,173.4765,173.6323,173.4278,173.5641,5592.0
2022-03-02 13:30:00,178.27,178.96,178.27,178.95,1410.0,173.5934,174.2652,173.5934,174.2555,1410.0
2022-03-02 13:35:00,178.95,178.98,178.38,178.6,7748.0,174.2555,174.2847,173.7005,173.9147,7748.0
2022-03-02 13:40:00,178.46,178.73,178.2,178.44,6561.0,173.7784,174.0413,173.5252,173.7589,6561.0
2022-03-02 13:45:00,178.4,178.4,178.16,178.16,1532.0,173.7199,173.7199,173.4862,173.4862,1532.0
2022-03-02 13:50:00,178.51,178.62,178.28,178.31,6040.0,173.8271,173.9342,173.6031,173.6323,6040.0
2022-03-02 13:55:00,178.2,178.26,177.84,177.94,15777.0,173.5252,173.5836,173.1746,173.272,15777.0
2022-03-02 14:00:00,178.03,178.77,178.03,178.77,4462.0,173.3596,174.0802,173.3596,174.0802,4462.0
2022-03-02 14:05:00,178.74,179.32,178.74,179.15,5175.0,174.051,174.6158,174.051,174.4503,5175.0
2022-03-02 14:10:00,178.84,179.01,178.84,178.88,2828.0,174.1484,174.3139,174.1484,174.1873,2828.0
2022-03-02 14:15:00,178.93,178.93,178.67,178.72,1853.0,174.236,174.236,173.9829,174.0315,1853.0
2022-03-02 14:20:00,178.64,178.83,178.22,178.48,3537.0,173.9536,174.1387,173.5447,173.7978,3537.0
2022-03-02 14:25:00,178.14,178.32,178.09,178.32,4298.0,173.4668,173.642,173.4181,173.642,4298.0
2022-03-02 14:30:00,178.3,178.3,178.01,178.19,6537.0,173.6226,173.6226,173.3402,173.5154,6537.0
2022-03-02 14:35:00,178.35,178.44,178.33,178.34,2594.0,173.6713,173.7589,173.6518,173.6615,2594.0
2022-03-02 14:40:00,178.39,178.56,178.28,178.48,2031.0,173.7102,173.8757,173.6031,173.7978,2031.0
2022-03-02 14:45:00,178.39,178.39,178.11,178.39,2503.0,173.7102,173.7102,173.4375,173.7102,2503.0
2022-03-02 14:50:00,178.39,178.48,177.95,178.05,3600.0,173.7102,173.7978,173.2817,173.3791,3600.0
2022-03-02 14:55:00,178.2,178.24,177.99,178.05,5374.0,173.5252,173.5641,173.3207,173.3791,5374.0
2022-03-02 15:00:00,178.17,178.59,178.14,178.59,4946.0,173.496,173.905,173.4668,173.905,4946.0
2022-03-02 15:05:00,178.52,178.52,178.21,178.3,4947.0,173.8368,173.8368,173.5349,173.6226,4947.0
2022-03-02 15:10:00,178.28,178.49,178.17,178.26,8006.0,173.6031,173.8076,173.496,173.5836,8006.0
2022-03-02 15:15:00,178.24,178.41,178.08,178.41,5796.0,173.5641,173.7297,173.4083,173.7297,5796.0
2022-03-02 15:20:00,178.36,178.42,178.2,178.29,3642.0,173.681,173.7394,173.5252,173.6128,3642.0
2022-03-02 15:25:00,178.42,178.62,178.33,178.62,1650.0,173.7394,173.9342,173.6518,173.9342,1650.0
2022-03-02 15:30:00,178.61,179.13,178.6,178.95,5003.0,173.9244,174.4308,173.9147,174.2555,5003.0
2022-03-02 15:35:00,178.84,179.01,178.75,178.75,5277.0,174.1484,174.3139,174.0608,174.0608,5277.0
2022-03-02 15:40:00,178.65,178.91,178.65,178.85,7071.0,173.9634,174.2166,173.9634,174.1581,7071.0
2022-03-02 15:45:00,178.72,178.96,178.72,178.78,11139.0,174.0315,174.2652,174.0315,174.09,11139.0
2022-03-02 15:50:00,178.85,178.98,178.55,178.92,18400.0,174.1581,174.2847,173.866,174.2263,18400.0
2022-03-02 15:55:00,178.81,178.81,178.1,178.13,50706.0,174.1192,174.1192,173.4278,173.457,50706.0
2022-03-03 09:30:00,180.54,180.99,180.22,180.78,7416.0,175.8038,176.242,175.4922,176.0375,7416.0
2022-03-03 09:35:00,180.02,180.39,179.27,179.77,3600.0,175.2974,175.6577,174.5671,175.054,3600.0
2022-03-03 09:40:00,179.79,180.04,179.35,179.57,2225.0,175.0735,175.3169,174.645,174.8592,2225.0
2022-03-03 09:45:00,179.39,180.41,179.13,179.13,3052.0,174.684,175.6772,174.4308,174.4308,3052.0
2022-03-03 09:50:00,179.32,179.36,178.91,178.91,1133.0,174.6158,174.6548,174.2166,174.2166,1133.0
2022-03-03 09:55:00,179.2,179.52,178.63,178.74,2200.0,174.499,174.8106,173.9439,174.051,2200.0
2022-03-03 10:00:00,178.33,179.0,178.31,178.83,5098.0,173.6518,174.3042,173.6323,174.1387,5098.0
2022-03-03 10:05:00,178.81,178.9,178.58,178.65,3098.0,174.1192,174.2068,173.8952,173.9634,3098.0
2022-03-03 10:10:00,178.64,178.89,178.16,178.32,2728.0,173.9536,174.1971,173.4862,173.642,2728.0
2022-03-03 10:15:00,178.32,178.33,178.08,178.25,2806.0,173.642,173.6518,173.4083,173.5739,2806.0
2022-03-03 10:20:00,178.13,178.13,177.68,177.68,2778.0,173.457,173.457,173.0188,173.0188,2778.0
2022-03-03 10:25:00,177.53,177.83,177.53,177.81,2100.0,172.8728,173.1649,172.8728,173.1454,2100.0
2022-03-03 10:30:00,177.67,177.73,177.3,177.31,2900.0,173.0091,173.0675,172.6488,172.6585,2900.0
2022-03-03 10:35:00,177.45,177.59,177.14,177.32,4277.0,172.7949,172.9312,172.493,172.6683,4277.0
2022-03-03 10:40:00,177.42,177.61,177.33,177.33,916.0,172.7656,172.9507,172.678,172.678,916.0
2022-03-03 10:45:00,177.31,177.38,176.92,177.38,2671.0,172.6585,172.7267,172.2788,172.7267,2671.0
2022-03-03 10:50:00,177.17,177.32,176.91,176.91,1731.0,172.5222,172.6683,172.269,172.269,1731.0
2022-03-03 10:55:00,176.69,176.86,176.63,176.63,1800.0,172.0548,172.2203,171.9964,171.9964,1800.0
2022-03-03 11:00:00,176.83,176.94,176.62,176.69,1661.0,172.1911,172.2982,171.9866,172.0548,1661.0
2022-03-03 11:05:00,176.91,176.91,176.65,176.82,1645.0,172.269,172.269,172.0158,172.1814,1645.0
2022-03-03 11:10:00,176.6,177.06,176.52,176.52,1305.0,171.9672,172.4151,171.8893,171.8893,1305.0
2022-03-03 11:15:00,176.4,176.6,176.35,176.57,1540.0,171.7724,171.9672,171.7237,171.9379,1540.0
2022-03-03 11:20:00,176.72,176.9,176.67,176.9,1400.0,172.084,172.2593,172.0353,172.2593,1400.0
2022-03-03 11:25:00,176.76,177.1,176.76,176.87,1824.0,172.123,172.454,172.123,172.2301,1824.0
2022-03-03 11:30:00,177.06,177.21,177.06,177.21,700.0,172.4151,172.5612,172.4151,172.5612,700.0
2022-03-03 11:35:00,177.25,177.41,176.72,176.98,2261.0,172.6001,172.7559,172.084,172.3372,2261.0
2022-03-03 11:40:00,177.09,177.29,176.91,176.97,2218.0,172.4443,172.6391,172.269,172.3275,2218.0
2022-03-03 11:45:00,176.96,177.03,176.84,176.84,600.0,172.3177,172.3859,172.2009,172.2009,600.0
2022-03-03 11:50:00,176.93,177.11,176.83,177.11,638.0,172.2885,172.4638,172.1911,172.4638,638.0
2022-03-03 11:55:00,176.82,176.86,176.56,176.83,1500.0,172.1814,172.2203,171.9282,172.1911,1500.0
2022-03-03 12:00:00,176.78,177.08,176.77,176.95,1513.0,172.1424,172.4346,172.1327,172.308,1513.0
2022-03-03 12:05:00,177.07,177.22,176.97,177.22,1824.0,172.4248,172.5709,172.3275,172.5709,1824.0
2022-03-03 12:10:00,177.19,177.36,176.9,176.9,1232.0,172.5417,172.7072,172.2593,172.2593,1232.0
2022-03-03 12:15:00,177.06,177.19,176.97,177.0,2299.0,172.4151,172.5417,172.3275,172.3567,2299.0
2022-03-03 12:20:00,176.81,176.89,176.68,176.68,1602.0,172.1717,172.2496,172.0451,172.0451,1602.0
2022-03-03 12:25:00,176.66,176.71,176.21,176.34,2322.0,172.0256,172.0743,171.5874,171.714,2322.0
2022-03-03 12:30:00,176.46,177.47,176.31,177.46,4206.0,171.8308,172.8143,171.6848,172.8046,4206.0
2022-03-03 12:35:00,177.59,177.68,176.96,176.97,980.0,172.9312,173.0188,172.3177,172.3275,980.0
2022-03-03 12:40:00,177.11,177.17,176.87,177.08,1700.0,172.4638,172.5222,172.2301,172.4346,1700.0
2022-03-03 12:45:00,177.05,177.16,176.95,176.95,1513.0,172.4054,172.5125,172.308,172.308,1513.0
2022-03-03 12:50:00,177.01,177.53,177.0,177.03,3463.0,172.3664,172.8728,172.3567,172.3859,3463.0
2022-03-03 12:55:00,177.14,177.37,177.14,177.37,1302.0,172.493,172.717,172.493,172.717,1302.0
2022-03-03 13:00:00,177.54,177.55,177.44,177.5,1361.0,172.8825,172.8922,172.7851,172.8436,1361.0
2022-03-03 13:05:00,177.57,177.63,177.07,177.07,1851.0,172.9117,172.9701,172.4248,172.4248,1851.0
2022-03-03 13:10:00,177.04,177.27,177.01,177.27,2654.0,172.3956,172.6196,172.3664,172.6196,2654.0
2022-03-03 13:15:00,177.28,177.89,177.28,177.75,8948.0,172.6293,173.2233,172.6293,173.087,8948.0
2022-03-03 13:20:00,177.74,177.86,177.68,177.84,1400.0,173.0773,173.1941,173.0188,173.1746,1400.0
2022-03-03 13:25:00,177.85,178.03,177.69,178.03,2868.0,173.1844,173.3596,173.0286,173.3596,2868.0
2022-03-03 13:30:00,177.79,177.95,177.46,177.46,4022.0,173.1259,173.2817,172.8046,172.8046,4022.0
2022-03-03 13:35:00,177.66,177.86,177.65,177.7,2226.0,172.9994,173.1941,172.9896,173.0383,2226.0
2022-03-03 13:40:00,177.6,177.62,177.38,177.44,2646.0,172.9409,172.9604,172.7267,172.7851,2646.0
2022-03-03 13:45:00,177.55,177.63,177.31,177.63,1919.0,172.8922,172.9701,172.6585,172.9701,1919.0
2022-03-03 13:50:00,177.63,178.06,177.63,178.06,2619.0,172.9701,173.3889,172.9701,173.3889,2619.0
2022-03-03 13:55:00,178.04,178.19,177.66,177.66,4403.0,173.3694,173.5154,172.9994,172.9994,4403.0
2022-03-03 14:00:00,177.73,177.93,177.72,177.9,1363.0,173.0675,173.2623,173.0578,173.2331,1363.0
2022-03-03 14:05:00,177.8,177.91,177.58,177.74,2025.0,173.1357,173.2428,172.9215,173.0773,2025.0
2022-03-03 14:10:00,177.6,178.51,177.6,178.51,4605.0,172.9409,173.8271,172.9409,173.8271,4605.0
2022-03-03 14:15:00,178.38,178.57,178.31,178.35,3011.0,173.7005,173.8855,173.6323,173.6713,3011.0
2022-03-03 14:20:00,178.39,178.39,178.11,178.11,4677.0,173.7102,173.7102,173.4375,173.4375,4677.0
2022-03-03 14:25:00,178.14,178.38,178.14,178.32,2863.0,173.4668,173.7005,173.4668,173.642,2863.0
2022-03-03 14:30:00,178.21,178.36,178.16,178.24,4171.0,173.5349,173.681,173.4862,173.5641,4171.0
2022-03-03 14:35:00,178.34,178.4,178.16,178.39,3737.0,173.6615,173.7199,173.4862,173.7102,3737.0
2022-03-03 14:40:00,178.25,178.35,178.04,178.04,902.0,173.5739,173.6713,173.3694,173.3694,902.0
2022-03-03 14:45:00,177.94,178.01,177.55,177.6,2484.0,173.272,173.3402,172.8922,172.9409,2484.0
2022-03-03 14:50:00,177.6,177.6,177.32,177.38,2205.0,172.9409,172.9409,172.6683,172.7267,2205.0
2022-03-03 14:55:00,177.22,177.42,177.22,177.36,900.0,172.5709,172.7656,172.5709,172.7072,900.0
2022-03-03 15:00:00,177.29,177.29,176.87,176.94,2859.0,172.6391,172.6391,172.2301,172.2982,2859.0
2022-03-03 15:05:00,176.95,177.16,176.94,176.99,1949.0,172.308,172.5125,172.2982,172.3469,1949.0
2022-03-03 15:10:00,176.96,177.17,176.91,176.91,2382.0,172.3177,172.5222,172.269,172.269,2382.0
2022-03-03 15:15:00,176.92,177.3,176.84,177.12,7543.0,172.2788,172.6488,172.2009,172.4735,7543.0
2022-03-03 15:20:00,177.21,177.38,177.05,177.25,3084.0,172.5612,172.7267,172.4054,172.6001,3084.0
2022-03-03 15:25:00,177.24,178.02,177.24,178.0,3201.0,172.5904,173.3499,172.5904,173.3304,3201.0
2022-03-03 15:30:00,177.82,177.87,177.4,177.52,4116.0,173.1552,173.2038,172.7462,172.863,4116.0
2022-03-03 15:35:00,177.44,177.81,177.29,177.69,3911.0,172.7851,173.1454,172.6391,173.0286,3911.0
2022-03-03 15:40:00,177.54,177.81,177.29,177.37,5440.0,172.8825,173.1454,172.6391,172.717,5440.0
2022-03-03 15:45:00,177.26,177.33,176.98,177.2,9560.0,172.6098,172.678,172.3372,172.5514,9560.0
2022-03-03 15:50:00,177.06,177.77,176.94,177.53,14301.0,172.4151,173.1065,172.2982,172.8728,14301.0
2022-03-03 15:55:00,177.46,177.53,177.12,177.37,35082.0,172.8046,172.8728,172.4735,172.717,35082.0
2022-03-04 09:30:00,174.12,174.12,174.0,174.0,8639.0,169.5522,169.5522,169.4354,169.4354,8639.0
2022-03-04 09:35:00,174.25,174.86,173.42,174.56,600.0,169.6788,170.2728,168.8706,169.9807,600.0
2022-03-04 09:40:00,174.42,174.43,173.39,173.8,1700.0,169.8444,169.8541,168.8414,169.2406,1700.0
2022-03-04 09:45:00,173.63,173.63,172.51,172.56,3257.0,169.0751,169.0751,167.9845,168.0331,3257.0
2022-03-04 09:50:00,173.02,173.55,172.83,173.55,1668.0,168.4811,168.9972,168.2961,168.9972,1668.0
2022-03-04 09:55:00,173.41,174.22,173.19,174.22,3936.0,168.8608,169.6496,168.6466,169.6496,3936.0
2022-03-04 10:00:00,174.08,174.29,173.86,173.87,23293.0,169.5133,169.7178,169.299,169.3088,23293.0
2022-03-04 10:05:00,173.72,173.72,173.21,173.51,2612.0,169.1627,169.1627,168.6661,168.9582,2612.0
2022-03-04 10:10:00,173.17,173.2,172.71,172.86,1877.0,168.6271,168.6564,168.1792,168.3253,1877.0
2022-03-04 10:15:00,172.79,173.1,172.55,173.1,3120.0,168.2571,168.559,168.0234,168.559,3120.0
2022-03-04 10:20:00,173.07,173.68,173.07,173.41,839.0,168.5298,169.1238,168.5298,168.8608,839.0
2022-03-04 10:25:00,173.24,173.92,173.2,173.82,7107.0,168.6953,169.3575,168.6564,169.2601,7107.0
2022-03-04 10:30:00,173.8,173.8,173.37,173.45,635.0,169.2406,169.2406,168.8219,168.8998,635.0
2022-03-04 10:35:00,173.68,174.24,173.56,173.68,11535.0,169.1238,169.6691,169.0069,169.1238,11535.0
2022-03-04 10:40:00,173.32,173.44,173.15,173.19,1388.0,168.7732,168.8901,168.6077,168.6466,1388.0
2022-03-04 10:45:00,173.23,173.23,172.78,173.11,934.0,168.6856,168.6856,168.2474,168.5687,934.0
2022-03-04 10:50:00,172.76,173.22,172.76,173.21,1500.0,168.2279,168.6758,168.2279,168.6661,1500.0
2022-03-04 10:55:00,173.1,173.27,172.92,173.11,3716.0,168.559,168.7245,168.3837,168.5687,3716.0
2022-03-04 11:00:00,173.21,173.37,173.08,173.25,3302.0,168.6661,168.8219,168.5395,168.705,3302.0
2022-03-04 11:05:00,173.15,173.29,172.91,173.28,1774.0,168.6077,168.744,168.374,168.7343,1774.0
2022-03-04 11:10:00,173.12,173.12,172.69,172.84,1820.0,168.5785,168.5785,168.1597,168.3058,1820.0
2022-03-04 11:15:00,173.09,173.42,173.06,173.42,818.0,168.5492,168.8706,168.52,168.8706,818.0
2022-03-04 11:20:00,173.63,173.63,173.05,173.21,1100.0,169.0751,169.0751,168.5103,168.6661,1100.0
2022-03-04 11:25:00,173.4,173.71,173.38,173.51,1670.0,168.8511,169.153,168.8316,168.9582,1670.0
2022-03-04 11:30:00,173.74,173.74,173.19,173.42,1933.0,169.1822,169.1822,168.6466,168.8706,1933.0
2022-03-04 11:35:00,173.25,173.46,173.1,173.46,2057.0,168.705,168.9095,168.559,168.9095,2057.0
2022-03-04 11:40:00,173.59,173.87,173.38,173.87,8609.0,169.0361,169.3088,168.8316,169.3088,8609.0
2022-03-04 11:45:00,173.75,173.87,172.94,172.95,6100.0,169.1919,169.3088,168.4032,168.4129,6100.0
2022-03-04 11:50:00,172.9,173.04,172.66,172.76,1956.0,168.3642,168.5006,168.1305,168.2279,1956.0
2022-03-04 11:55:00,172.84,173.0,172.71,173.0,10179.0,168.3058,168.4616,168.1792,168.4616,10179.0
2022-03-04 12:00:00,173.07,173.11,173.0,173.11,3105.0,168.5298,168.5687,168.4616,168.5687,3105.0
2022-03-04 12:05:00,173.13,173.3,172.96,173.21,3106.0,168.5882,168.7537,168.4227,168.6661,3106.0
2022-03-04 12:10:00,173.35,173.84,173.35,173.84,2416.0,168.8024,169.2796,168.8024,169.2796,2416.0
2022-03-04 12:15:00,173.98,174.24,173.92,174.0,20007.0,169.4159,169.6691,169.3575,169.4354,20007.0
2022-03-04 12:20:00,173.98,174.17,173.73,174.09,3154.0,169.4159,169.6009,169.1725,169.523,3154.0
2022-03-04 12:25:00,173.78,174.36,173.77,174.08,3639.0,169.2211,169.7859,169.2114,169.5133,3639.0
2022-03-04 12:30:00,174.05,174.43,173.98,174.37,2057.0,169.4841,169.8541,169.4159,169.7957,2057.0
2022-03-04 12:35:00,174.44,174.86,174.41,174.5,12326.0,169.8638,170.2728,169.8346,169.9223,12326.0
2022-03-04 12:40:00,174.5,174.59,174.35,174.38,3650.0,169.9223,170.0099,169.7762,169.8054,3650.0
2022-03-04 12:45:00,174.3,174.51,173.81,174.51,6223.0,169.7275,169.932,169.2504,169.932,6223.0
2022-03-04 12:50:00,174.69,174.71,174.54,174.71,1970.0,170.1073,170.1267,169.9612,170.1267,1970.0
2022-03-04 12:55:00,174.66,174.83,174.48,174.57,4323.0,170.0781,170.2436,169.9028,169.9904,4323.0
2022-03-04 13:00:00,174.66,175.07,174.61,175.07,2581.0,170.0781,170.4773,170.0294,170.4773,2581.0
2022-03-04 13:05:00,175.14,175.14,174.62,174.88,24809.0,170.5455,170.5455,170.0391,170.2923,24809.0
2022-03-04 13:10:00,174.91,174.98,174.46,174.67,30750.0,170.3215,170.3897,169.8833,170.0878,30750.0
2022-03-04 13:15:00,174.58,174.69,174.01,174.29,20568.0,170.0002,170.1073,169.4451,169.7178,20568.0
2022-03-04 13:20:00,174.4,174.65,174.2,174.28,11806.0,169.8249,170.0683,169.6301,169.708,11806.0
2022-03-04 13:25:00,174.39,174.89,174.39,174.52,6632.0,169.8151,170.302,169.8151,169.9417,6632.0
2022-03-04 13:30:00,174.72,174.85,174.5,174.66,15254.0,170.1365,170.2631,169.9223,170.0781,15254.0
2022-03-04 13:35:00,174.71,175.02,174.56,175.02,21798.0,170.1267,170.4286,169.9807,170.4286,21798.0
2022-03-04 13:40:00,174.91,175.04,174.46,174.69,15135.0,170.3215,170.4481,169.8833,170.1073,15135.0
2022-03-04 13:45:00,174.69,174.69,174.47,174.53,5683.0,170.1073,170.1073,169.893,169.9515,5683.0
2022-03-04 13:50:00,174.59,174.8,174.59,174.73,1500.0,170.0099,170.2144,170.0099,170.1462,1500.0
2022-03-04 13:55:00,174.8,174.89,174.45,174.66,7788.0,170.2144,170.302,169.8736,170.0781,7788.0
2022-03-04 14:00:00,174.86,174.98,174.42,174.87,3615.0,170.2728,170.3897,169.8444,170.2825,3615.0
2022-03-04 14:05:00,174.87,174.94,174.54,174.66,1593.0,170.2825,170.3507,169.9612,170.0781,1593.0
2022-03-04 14:10:00,174.66,174.89,174.45,174.65,3874.0,170.0781,170.302,169.8736,170.0683,3874.0
2022-03-04 14:15:00,174.67,175.27,174.49,175.24,6029.0,170.0878,170.6721,169.9125,170.6428,6029.0
2022-03-04 14:20:00,175.35,175.81,175.27,175.81,3517.0,170.75,171.1979,170.6721,171.1979,3517.0
2022-03-04 14:25:00,175.78,175.87,175.46,175.74,3112.0,171.1687,171.2563,170.8571,171.1297,3112.0
2022-03-04 14:30:00,175.71,175.88,175.65,175.71,1311.0,171.1005,171.266,171.0421,171.1005,1311.0
2022-03-04 14:35:00,175.75,175.76,175.51,175.53,1195.0,171.1395,171.1492,170.9058,170.9252,1195.0
2022-03-04 14:40:00,175.52,175.56,175.07,175.07,2222.0,170.9155,170.9544,170.4773,170.4773,2222.0
2022-03-04 14:45:00,175.1,175.17,174.65,174.65,3008.0,170.5065,170.5747,170.0683,170.0683,3008.0
2022-03-04 14:50:00,174.64,174.99,174.63,174.69,2329.0,170.0586,170.3994,170.0488,170.1073,2329.0
2022-03-04 14:55:00,174.71,174.9,174.34,174.47,2677.0,170.1267,170.3118,169.7664,169.893,2677.0
2022-03-04 15:00:00,174.37,174.57,174.35,174.57,1738.0,169.7957,169.9904,169.7762,169.9904,1738.0
2022-03-04 15:05:00,174.66,174.99,174.6,174.62,2648.0,170.0781,170.3994,170.0196,170.0391,2648.0
2022-03-04 15:10:00,174.77,175.03,174.56,174.56,2120.0,170.1852,170.4383,169.9807,169.9807,2120.0
2022-03-04 15:15:00,174.56,174.92,174.51,174.81,2200.0,169.9807,170.3312,169.932,170.2241,2200.0
2022-03-04 15:20:00,174.81,174.96,174.67,174.88,3796.0,170.2241,170.3702,170.0878,170.2923,3796.0
2022-03-04 15:25:00,174.84,175.6,174.84,175.24,4492.0,170.2533,170.9934,170.2533,170.6428,4492.0
2022-03-04 15:30:00,175.33,175.63,175.12,175.63,7201.0,170.7305,171.0226,170.526,171.0226,7201.0
2022-03-04 15:35:00,175.69,175.69,175.31,175.59,11451.0,171.081,171.081,170.711,170.9837,11451.0
2022-03-04 15:40:00,175.66,175.87,175.47,175.62,9902.0,171.0518,171.2563,170.8668,171.0129,9902.0
2022-03-04 15:45:00,175.68,176.06,175.56,175.71,22960.0,171.0713,171.4413,170.9544,171.1005,22960.0
2022-03-04 15:50:00,175.81,176.74,175.58,176.74,31609.0,171.1979,172.1035,170.9739,172.1035,31609.0
2022-03-04 15:55:00,176.8,177.29,176.64,177.1,96447.0,172.1619,172.6391,172.0061,172.454,96447.0
2022-03-07 09:30:00,177.29,177.59,175.55,175.72,17705.0,172.6391,172.9312,170.9447,171.1102,17705.0
2022-03-07 09:35:00,176.24,176.24,173.51,173.51,17638.0,171.6166,171.6166,168.9582,168.9582,17638.0
2022-03-07 09:40:00,173.5,174.97,173.3,174.9,11803.0,168.9485,170.3799,168.7537,170.3118,11803.0
2022-03-07 09:45:00,174.9,175.63,174.55,174.63,15492.0,170.3118,171.0226,169.9709,170.0488,15492.0
2022-03-07 09:50:00,174.79,174.85,174.06,174.51,3356.0,170.2046,170.2631,169.4938,169.932,3356.0
2022-03-07 09:55:00,174.52,174.78,174.46,174.7,4423.0,169.9417,170.1949,169.8833,170.117,4423.0
2022-03-07 10:00:00,174.58,174.89,174.57,174.77,4055.0,170.0002,170.302,169.9904,170.1852,4055.0
2022-03-07 10:05:00,174.55,174.83,174.4,174.75,5628.0,169.9709,170.2436,169.8249,170.1657,5628.0
2022-03-07 10:10:00,174.64,174.7,174.0,174.26,7589.0,170.0586,170.117,169.4354,169.6885,7589.0
2022-03-07 10:15:00,174.26,174.59,174.24,174.5,7331.0,169.6885,170.0099,169.6691,169.9223,7331.0
2022-03-07 10:20:00,174.28,174.41,174.12,174.23,8652.0,169.708,169.8346,169.5522,169.6593,8652.0
2022-03-07 10:25:00,174.35,174.35,173.12,173.79,12168.0,169.7762,169.7762,168.5785,169.2309,12168.0
2022-03-07 10:30:00,173.57,174.08,173.4,174.08,12930.0,169.0166,169.5133,168.8511,169.5133,12930.0
2022-03-07 10:35:00,174.08,174.2,173.48,173.48,5165.0,169.5133,169.6301,168.929,168.929,5165.0
2022-03-07 10:40:00,173.5,173.67,172.64,172.88,6891.0,168.9485,169.114,168.111,168.3447,6891.0
2022-03-07 10:45:00,172.9,172.9,172.34,172.34,2730.0,168.3642,168.3642,167.8189,167.8189,2730.0
2022-03-07 10:50:00,172.25,172.32,171.79,171.79,3031.0,167.7313,167.7994,167.2833,167.2833,3031.0
2022-03-07 10:55:00,171.7,172.5,171.7,172.18,7823.0,167.1957,167.9747,167.1957,167.6631,7823.0
2022-03-07 11:00:00,172.2,172.46,171.97,172.19,3232.0,167.6826,167.9358,167.4586,167.6729,3232.0
2022-03-07 11:05:00,172.31,172.44,171.58,171.96,8492.0,167.7897,167.9163,167.0789,167.4489,8492.0
2022-03-07 11:10:00,171.96,172.24,171.7,171.79,17505.0,167.4489,167.7215,167.1957,167.2833,17505.0
2022-03-07 11:15:00,171.62,172.37,171.62,172.36,3771.0,167.1178,167.8481,167.1178,167.8384,3771.0
2022-03-07 11:20:00,172.27,172.32,172.02,172.02,3909.0,167.7508,167.7994,167.5073,167.5073,3909.0
2022-03-07 11:25:00,172.02,172.33,171.93,172.06,5345.0,167.5073,167.8092,167.4197,167.5463,5345.0
2022-03-07 11:30:00,172.01,172.48,171.8,172.21,14052.0,167.4976,167.9552,167.2931,167.6923,14052.0
2022-03-07 11:35:00,172.09,172.24,171.73,171.94,8837.0,167.5755,167.7215,167.2249,167.4294,8837.0
2022-03-07 11:40:00,171.88,172.03,171.78,171.8,4695.0,167.371,167.517,167.2736,167.2931,4695.0
2022-03-07 11:45:00,171.65,172.18,171.49,171.86,13392.0,167.147,167.6631,166.9912,167.3515,13392.0
2022-03-07 11:50:00,171.81,171.82,171.01,171.24,3356.0,167.3028,167.3126,166.5238,166.7478,3356.0
2022-03-07 11:55:00,171.24,171.35,170.96,171.33,9728.0,166.7478,166.8549,166.4751,166.8354,9728.0
2022-03-07 12:00:00,171.36,171.36,170.97,171.15,2862.0,166.8646,166.8646,166.4849,166.6601,2862.0
2022-03-07 12:05:00,171.08,171.49,171.07,171.26,8707.0,166.592,166.9912,166.5822,166.7672,8707.0
2022-03-07 12:10:00,171.4,171.42,171.12,171.29,2397.0,166.9036,166.9231,166.6309,166.7965,2397.0
2022-03-07 12:15:00,171.22,171.35,171.14,171.24,2670.0,166.7283,166.8549,166.6504,166.7478,2670.0
2022-03-07 12:20:00,171.21,171.35,171.07,171.3,6758.0,166.7186,166.8549,166.5822,166.8062,6758.0
2022-03-07 12:25:00,171.2,171.58,171.19,171.55,13038.0,166.7088,167.0789,166.6991,167.0496,13038.0
2022-03-07 12:30:00,171.49,171.71,171.32,171.71,6454.0,166.9912,167.2054,166.8257,167.2054,6454.0
2022-03-07 12:35:00,171.66,171.66,171.26,171.26,6450.0,167.1568,167.1568,166.7672,166.7672,6450.0
2022-03-07 12:40:00,171.28,171.4,171.19,171.22,5545.0,166.7867,166.9036,166.6991,166.7283,5545.0
2022-03-07 12:45:00,171.22,171.96,171.2,171.84,7108.0,166.7283,167.4489,166.7088,167.332,7108.0
2022-03-07 12:50:00,171.71,171.96,171.69,171.74,2922.0,167.2054,167.4489,167.186,167.2347,2922.0
2022-03-07 12:55:00,171.85,171.93,171.61,171.75,2572.0,167.3418,167.4197,167.1081,167.2444,2572.0
2022-03-07 13:00:00,171.68,172.32,171.68,171.85,20410.0,167.1762,167.7994,167.1762,167.3418,20410.0
2022-03-07 13:05:00,171.86,171.96,171.71,171.92,2918.0,167.3515,167.4489,167.2054,167.4099,2918.0
2022-03-07 13:10:00,171.93,172.09,171.81,171.95,4555.0,167.4197,167.5755,167.3028,167.4391,4555.0
2022-03-07 13:15:00,172.02,172.15,171.73,171.78,5270.0,167.5073,167.6339,167.2249,167.2736,5270.0
2022-03-07 13:20:00,171.73,172.03,171.57,171.62,5806.0,167.2249,167.517,167.0691,167.1178,5806.0
2022-03-07 13:25:00,171.78,171.9,171.6,171.69,4078.0,167.2736,167.3905,167.0983,167.186,4078.0
2022-03-07 13:30:00,171.61,171.84,171.52,171.61,3904.0,167.1081,167.332,167.0204,167.1081,3904.0
2022-03-07 13:35:00,171.61,171.9,171.47,171.9,3576.0,167.1081,167.3905,166.9717,167.3905,3576.0
2022-03-07 13:40:00,171.9,172.14,171.87,172.11,6253.0,167.3905,167.6242,167.3612,167.5949,6253.0
2022-03-07 13:45:00,172.03,172.16,171.96,172.0,4370.0,167.517,167.6436,167.4489,167.4878,4370.0
2022-03-07 13:50:00,172.0,172.15,171.94,172.03,2939.0,167.4878,167.6339,167.4294,167.517,2939.0
2022-03-07 13:55:00,171.99,172.08,171.93,172.0,7046.0,167.4781,167.5657,167.4197,167.4878,7046.0
2022-03-07 14:00:00,172.08,172.13,171.94,172.03,5916.0,167.5657,167.6144,167.4294,167.517,5916.0
2022-03-07 14:05:00,172.0,172.03,171.47,171.96,35273.0,167.4878,167.517,166.9717,167.4489,35273.0
2022-03-07 14:10:00,171.96,172.22,171.96,172.18,5704.0,167.4489,167.7021,167.4489,167.6631,5704.0
2022-03-07 14:15:00,172.2,172.24,171.78,171.92,5051.0,167.6826,167.7215,167.2736,167.4099,5051.0
2022-03-07 14:20:00,171.92,171.92,171.35,171.35,5557.0,167.4099,167.4099,166.8549,166.8549,5557.0
2022-03-07 14:25:00,171.37,171.37,171.06,171.06,2847.0,166.8744,166.8744,166.5725,166.5725,2847.0
2022-03-07 14:30:00,171.06,171.21,171.02,171.09,11521.0,166.5725,166.7186,166.5335,166.6017,11521.0
2022-03-07 14:35:00,171.05,171.09,170.68,170.83,5084.0,166.5628,166.6017,166.2025,166.3485,5084.0
2022-03-07 14:40:00,170.84,170.84,170.27,170.31,4228.0,166.3583,166.3583,165.8032,165.8422,4228.0
2022-03-07 14:45:00,170.31,170.31,170.15,170.2,5065.0,165.8422,165.8422,165.6864,165.7351,5065.0
2022-03-07 14:50:00,170.23,170.41,170.15,170.16,3801.0,165.7643,165.9395,165.6864,165.6961,3801.0
2022-03-07 14:55:00,170.14,170.64,170.05,170.05,4343.0,165.6766,166.1635,165.589,165.589,4343.0
2022-03-07 15:00:00,170.14,170.33,169.78,170.33,9859.0,165.6766,165.8616,165.3261,165.8616,9859.0
2022-03-07 15:05:00,170.27,170.32,169.92,170.15,18797.0,165.8032,165.8519,165.4624,165.6864,18797.0
2022-03-07 15:10:00,170.06,170.09,169.58,169.58,5096.0,165.5987,165.6279,165.1313,165.1313,5096.0
2022-03-07 15:15:00,169.59,169.68,169.53,169.53,6442.0,165.1411,165.2287,165.0826,165.0826,6442.0
2022-03-07 15:20:00,169.62,169.97,169.61,169.83,9321.0,165.1703,165.5111,165.1605,165.3748,9321.0
2022-03-07 15:25:00,169.93,170.68,169.91,170.61,9985.0,165.4721,166.2025,165.4527,166.1343,9985.0
2022-03-07 15:30:00,170.55,170.61,170.46,170.61,10067.0,166.0759,166.1343,165.9882,166.1343,10067.0
2022-03-07 15:35:00,170.51,170.65,170.33,170.33,12307.0,166.0369,166.1733,165.8616,165.8616,12307.0
2022-03-07 15:40:00,170.32,170.83,170.32,170.81,11232.0,165.8519,166.3485,165.8519,166.3291,11232.0
2022-03-07 15:45:00,170.74,170.84,170.38,170.51,24114.0,166.2609,166.3583,165.9103,166.0369,24114.0
2022-03-07 15:50:00,170.36,170.61,169.53,169.54,18509.0,165.8909,166.1343,165.0826,165.0924,18509.0
2022-03-07 15:55:00,169.57,170.34,169.57,170.2,76694.0,165.1216,165.8714,165.1216,165.7351,76694.0
2022-03-08 09:30:00,170.78,171.45,170.61,170.61,6805.0,166.2998,166.9523,166.1343,166.1343,6805.0
2022-03-08 09:35:00,171.66,172.11,171.07,171.54,5577.0,167.1568,167.5949,166.5822,167.0399,5577.0
2022-03-08 09:40:00,171.25,172.04,169.98,171.62,9266.0,166.7575,167.5268,165.5208,167.1178,9266.0
2022-03-08 09:45:00,171.43,171.91,171.0,171.66,4803.0,166.9328,167.4002,166.5141,167.1568,4803.0
2022-03-08 09:50:00,171.32,171.79,171.24,171.25,3786.0,166.8257,167.2833,166.7478,166.7575,3786.0
2022-03-08 09:55:00,171.23,171.64,170.77,171.31,10139.0,166.738,167.1373,166.2901,166.8159,10139.0
2022-03-08 10:00:00,171.3,171.41,170.52,170.73,2650.0,166.8062,166.9133,166.0467,166.2512,2650.0
2022-03-08 10:05:00,170.82,171.12,170.55,170.76,4864.0,166.3388,166.6309,166.0759,166.2804,4864.0
2022-03-08 10:10:00,170.57,171.24,170.57,171.15,6654.0,166.0953,166.7478,166.0953,166.6601,6654.0
2022-03-08 10:15:00,171.15,172.06,171.15,172.06,6389.0,166.6601,167.5463,166.6601,167.5463,6389.0
2022-03-08 10:20:00,172.23,172.54,171.49,171.63,12513.0,167.7118,168.0137,166.9912,167.1275,12513.0
2022-03-08 10:25:00,171.77,171.79,171.16,171.36,9516.0,167.2639,167.2833,166.6699,166.8646,9516.0
2022-03-08 10:30:00,171.48,171.77,170.75,170.76,5200.0,166.9815,167.2639,166.2706,166.2804,5200.0
2022-03-08 10:35:00,170.84,171.85,170.84,171.7,6285.0,166.3583,167.3418,166.3583,167.1957,6285.0
2022-03-08 10:40:00,171.95,172.65,171.95,172.05,8716.0,167.4391,168.1208,167.4391,167.5365,8716.0
2022-03-08 10:45:00,172.2,172.8,172.19,172.8,2038.0,167.6826,168.2668,167.6729,168.2668,2038.0
2022-03-08 10:50:00,172.74,172.85,172.15,172.81,2129.0,168.2084,168.3155,167.6339,168.2766,2129.0
2022-03-08 10:55:00,172.78,172.91,172.54,172.74,3041.0,168.2474,168.374,168.0137,168.2084,3041.0
2022-03-08 11:00:00,172.84,172.9,172.14,172.79,4666.0,168.3058,168.3642,167.6242,168.2571,4666.0
2022-03-08 11:05:00,172.79,172.87,172.24,172.46,2100.0,168.2571,168.335,167.7215,167.9358,2100.0
2022-03-08 11:10:00,172.58,172.91,172.56,172.91,2078.0,168.0526,168.374,168.0331,168.374,2078.0
2022-03-08 11:15:00,172.79,173.17,172.79,173.17,2913.0,168.2571,168.6271,168.2571,168.6271,2913.0
2022-03-08 11:20:00,173.14,173.31,172.84,173.16,6545.0,168.5979,168.7635,168.3058,168.6174,6545.0
2022-03-08 11:25:00,173.16,173.16,172.39,172.59,1450.0,168.6174,168.6174,167.8676,168.0624,1450.0
2022-03-08 11:30:00,172.56,172.72,172.05,172.47,28964.0,168.0331,168.1889,167.5365,167.9455,28964.0
2022-03-08 11:35:00,172.54,172.7,172.36,172.64,2902.0,168.0137,168.1695,167.8384,168.111,2902.0
2022-03-08 11:40:00,172.75,172.76,172.1,172.47,500.0,168.2182,168.2279,167.5852,167.9455,500.0
2022-03-08 11:45:00,172.63,173.13,172.63,173.05,1586.0,168.1013,168.5882,168.1013,168.5103,1586.0
2022-03-08 11:50:00,173.22,173.46,173.04,173.39,2148.0,168.6758,168.9095,168.5006,168.8414,2148.0
2022-03-08 11:55:00,173.5,173.65,173.13,173.23,2200.0,168.9485,169.0945,168.5882,168.6856,2200.0
2022-03-08 12:00:00,173.37,173.85,173.37,173.85,1452.0,168.8219,169.2893,168.8219,169.2893,1452.0
2022-03-08 12:05:00,173.79,174.15,173.72,173.97,1850.0,169.2309,169.5814,169.1627,169.4062,1850.0
2022-03-08 12:10:00,174.03,175.0,174.03,174.96,2861.0,169.4646,170.4091,169.4646,170.3702,2861.0
2022-03-08 12:15:00,175.04,175.35,174.77,174.9,11033.0,170.4481,170.75,170.1852,170.3118,11033.0
2022-03-08 12:20:00,174.84,175.07,174.62,174.63,4599.0,170.2533,170.4773,170.0391,170.0488,4599.0
2022-03-08 12:25:00,174.77,175.55,174.75,175.49,9309.0,170.1852,170.9447,170.1657,170.8863,9309.0
2022-03-08 12:30:00,175.69,176.0,175.37,175.97,3101.0,171.081,171.3829,170.7694,171.3537,3101.0
2022-03-08 12:35:00,175.9,176.24,175.69,176.24,5520.0,171.2855,171.6166,171.081,171.6166,5520.0
2022-03-08 12:40:00,176.44,176.55,175.88,176.36,3471.0,171.8114,171.9185,171.266,171.7335,3471.0
2022-03-08 12:45:00,176.22,176.38,175.89,176.1,2605.0,171.5971,171.7529,171.2758,171.4803,2605.0
2022-03-08 12:50:00,175.88,176.38,175.6,176.37,4073.0,171.266,171.7529,170.9934,171.7432,4073.0
2022-03-08 12:55:00,176.28,176.44,176.1,176.26,2402.0,171.6556,171.8114,171.4803,171.6361,2402.0
2022-03-08 13:00:00,176.39,176.79,176.33,176.78,2524.0,171.7627,172.1522,171.7042,172.1424,2524.0
2022-03-08 13:05:00,176.67,176.67,176.51,176.52,1682.0,172.0353,172.0353,171.8795,171.8893,1682.0
2022-03-08 13:10:00,176.56,177.0,176.48,176.88,13783.0,171.9282,172.3567,171.8503,172.2398,13783.0
2022-03-08 13:15:00,176.88,177.18,176.85,176.97,8015.0,172.2398,172.5319,172.2106,172.3275,8015.0
2022-03-08 13:20:00,177.13,177.13,176.46,176.47,5670.0,172.4833,172.4833,171.8308,171.8406,5670.0
2022-03-08 13:25:00,176.19,176.27,175.29,175.29,1729.0,171.5679,171.6458,170.6915,170.6915,1729.0
2022-03-08 13:30:00,175.3,175.3,174.47,174.47,5779.0,170.7013,170.7013,169.893,169.893,5779.0
2022-03-08 13:35:00,174.24,174.28,173.94,174.03,1446.0,169.6691,169.708,169.3769,169.4646,1446.0
2022-03-08 13:40:00,173.91,174.1,173.62,174.03,3977.0,169.3477,169.5327,169.0653,169.4646,3977.0
2022-03-08 13:45:00,174.1,174.1,173.6,173.78,2645.0,169.5327,169.5327,169.0459,169.2211,2645.0
2022-03-08 13:50:00,173.62,173.82,173.44,173.44,1916.0,169.0653,169.2601,168.8901,168.8901,1916.0
2022-03-08 13:55:00,173.35,173.35,173.02,173.16,6956.0,168.8024,168.8024,168.4811,168.6174,6956.0
2022-03-08 14:00:00,173.14,173.52,172.98,173.5,6338.0,168.5979,168.968,168.4421,168.9485,6338.0
2022-03-08 14:05:00,173.53,173.85,173.2,173.5,4605.0,168.9777,169.2893,168.6564,168.9485,4605.0
2022-03-08 14:10:00,173.39,173.55,172.76,173.55,3587.0,168.8414,168.9972,168.2279,168.9972,3587.0
2022-03-08 14:15:00,173.32,173.33,172.95,173.03,3835.0,168.7732,168.7829,168.4129,168.4908,3835.0
2022-03-08 14:20:00,173.18,173.55,172.62,173.4,2764.0,168.6369,168.9972,168.0916,168.8511,2764.0
2022-03-08 14:25:00,173.41,174.23,173.41,173.91,3419.0,168.8608,169.6593,168.8608,169.3477,3419.0
2022-03-08 14:30:00,173.81,173.81,172.86,172.91,3153.0,169.2504,169.2504,168.3253,168.374,3153.0
2022-03-08 14:35:00,172.81,173.29,172.78,173.18,5185.0,168.2766,168.744,168.2474,168.6369,5185.0
2022-03-08 14:40:00,173.28,173.28,172.9,173.22,2779.0,168.7343,168.7343,168.3642,168.6758,2779.0
2022-03-08 14:45:00,173.31,173.76,173.23,173.76,4113.0,168.7635,169.2017,168.6856,169.2017,4113.0
2022-03-08 14:50:00,173.52,173.77,173.41,173.59,2010.0,168.968,169.2114,168.8608,169.0361,2010.0
2022-03-08 14:55:00,173.51,174.06,173.42,173.71,6089.0,168.9582,169.4938,168.8706,169.153,6089.0
2022-03-08 15:00:00,173.94,174.49,173.94,174.49,1747.0,169.3769,169.9125,169.3769,169.9125,1747.0
2022-03-08 15:05:00,174.34,174.47,174.22,174.31,2856.0,169.7664,169.893,169.6496,169.7372,2856.0
2022-03-08 15:10:00,174.5,174.5,173.64,174.04,4802.0,169.9223,169.9223,169.0848,169.4743,4802.0
2022-03-08 15:15:00,174.07,174.26,173.93,174.02,4880.0,169.5035,169.6885,169.3672,169.4548,4880.0
2022-03-08 15:20:00,174.0,174.02,173.54,173.69,2351.0,169.4354,169.4548,168.9874,169.1335,2351.0
2022-03-08 15:25:00,173.58,173.62,173.01,173.01,6372.0,169.0264,169.0653,168.4713,168.4713,6372.0
2022-03-08 15:30:00,173.02,173.02,172.25,172.28,6570.0,168.4811,168.4811,167.7313,167.7605,6570.0
2022-03-08 15:35:00,172.33,172.59,172.09,172.47,3768.0,167.8092,168.0624,167.5755,167.9455,3768.0
2022-03-08 15:40:00,172.66,172.66,171.8,171.8,7153.0,168.1305,168.1305,167.2931,167.2931,7153.0
2022-03-08 15:45:00,172.03,172.15,171.41,171.59,8033.0,167.517,167.6339,166.9133,167.0886,8033.0
2022-03-08 15:50:00,171.41,172.33,171.4,171.69,15248.0,166.9133,167.8092,166.9036,167.186,15248.0
2022-03-08 15:55:00,171.69,171.69,170.71,170.95,32329.0,167.186,167.186,166.2317,166.4654,32329.0
2022-03-09 09:30:00,176.05,177.66,176.0,177.09,12851.0,171.4316,172.9994,171.3829,172.4443,12851.0
2022-03-09 09:35:00,177.11,177.11,175.91,175.96,2546.0,172.4638,172.4638,171.2953,171.344,2546.0
2022-03-09 09:40:00,176.15,176.3,175.74,175.75,1805.0,171.529,171.675,171.1297,171.1395,1805.0
2022-03-09 09:45:00,175.95,176.32,175.72,176.19,3199.0,171.3342,171.6945,171.1102,171.5679,3199.0
2022-03-09 09:50:00,174.38,174.41,173.76,174.03,2460.0,169.8054,169.8346,169.2017,169.4646,2460.0
2022-03-09 09:55:00,173.98,174.56,173.89,174.34,8609.0,169.4159,169.9807,169.3283,169.7664,8609.0
2022-03-09 10:00:00,174.34,174.92,174.15,174.71,7916.0,169.7664,170.3312,169.5814,170.1267,7916.0
2022-03-09 10:05:00,174.64,174.65,174.38,174.39,2006.0,170.0586,170.0683,169.8054,169.8151,2006.0
2022-03-09 10:10:00,174.27,174.54,174.02,174.54,6166.0,169.6983,169.9612,169.4548,169.9612,6166.0
2022-03-09 10:15:00,174.62,174.62,173.79,174.2,6405.0,170.0391,170.0391,169.2309,169.6301,6405.0
2022-03-09 10:20:00,174.36,174.57,174.28,174.57,3876.0,169.7859,169.9904,169.708,169.9904,3876.0
2022-03-09 10:25:00,174.27,174.65,174.26,174.6,3390.0,169.6983,170.0683,169.6885,170.0196,3390.0
2022-03-09 10:30:00,174.51,175.21,174.39,175.15,5495.0,169.932,170.6136,169.8151,170.5552,5495.0
2022-03-09 10:35:00,175.21,175.69,175.06,175.66,10683.0,170.6136,171.081,170.4676,171.0518,10683.0
2022-03-09 10:40:00,175.79,175.85,175.38,175.38,4513.0,171.1784,171.2368,170.7792,170.7792,4513.0
2022-03-09 10:45:00,175.4,175.49,175.01,175.25,2556.0,170.7986,170.8863,170.4189,170.6526,2556.0
2022-03-09 10:50:00,175.34,175.38,174.63,174.77,3092.0,170.7402,170.7792,170.0488,170.1852,3092.0
2022-03-09 10:55:00,174.78,175.47,174.78,175.47,1280.0,170.1949,170.8668,170.1949,170.8668,1280.0
2022-03-09 11:00:00,175.48,175.64,175.12,175.4,4238.0,170.8765,171.0323,170.526,170.7986,4238.0
2022-03-09 11:05:00,175.3,175.79,175.3,175.39,3956.0,170.7013,171.1784,170.7013,170.7889,3956.0
2022-03-09 11:10:00,175.11,175.35,174.91,175.34,7833.0,170.5162,170.75,170.3215,170.7402,7833.0
2022-03-09 11:15:00,175.09,175.77,175.09,175.77,2000.0,170.4968,171.1589,170.4968,171.1589,2000.0
2022-03-09 11:20:00,175.75,176.09,175.68,175.86,2364.0,171.1395,171.4705,171.0713,171.2466,2364.0
2022-03-09 11:25:00,175.73,175.73,175.36,175.46,1348.0,171.12,171.12,170.7597,170.8571,1348.0
2022-03-09 11:30:00,175.4,176.45,175.4,176.44,8646.0,170.7986,171.8211,170.7986,171.8114,8646.0
2022-03-09 11:35:00,176.45,176.45,176.0,176.23,1134.0,171.8211,171.8211,171.3829,171.6069,1134.0
2022-03-09 11:40:00,176.39,176.56,176.35,176.43,400.0,171.7627,171.9282,171.7237,171.8016,400.0
2022-03-09 11:45:00,176.3,176.45,176.29,176.45,1934.0,171.675,171.8211,171.6653,171.8211,1934.0
2022-03-09 11:50:00,176.22,176.43,176.12,176.43,1224.0,171.5971,171.8016,171.4998,171.8016,1224.0
2022-03-09 11:55:00,176.41,176.54,176.4,176.4,700.0,171.7821,171.9087,171.7724,171.7724,700.0
2022-03-09 12:00:00,176.69,176.69,176.33,176.33,3655.0,172.0548,172.0548,171.7042,171.7042,3655.0
2022-03-09 12:05:00,176.59,176.79,176.42,176.79,900.0,171.9574,172.1522,171.7919,172.1522,900.0
2022-03-09 12:10:00,176.68,177.34,176.56,177.34,2803.0,172.0451,172.6877,171.9282,172.6877,2803.0
2022-03-09 12:15:00,177.31,177.31,177.14,177.22,2225.0,172.6585,172.6585,172.493,172.5709,2225.0
2022-03-09 12:20:00,177.29,177.39,177.25,177.25,1716.0,172.6391,172.7364,172.6001,172.6001,1716.0
2022-03-09 12:25:00,177.19,177.3,177.04,177.16,2315.0,172.5417,172.6488,172.3956,172.5125,2315.0
2022-03-09 12:30:00,177.38,177.39,177.2,177.39,1607.0,172.7267,172.7364,172.5514,172.7364,1607.0
2022-03-09 12:35:00,177.24,177.66,177.2,177.64,1965.0,172.5904,172.9994,172.5514,172.9799,1965.0
2022-03-09 12:40:00,177.54,177.62,177.48,177.62,3810.0,172.8825,172.9604,172.8241,172.9604,3810.0
2022-03-09 12:45:00,177.63,177.84,177.6,177.84,1212.0,172.9701,173.1746,172.9409,173.1746,1212.0
2022-03-09 12:50:00,177.91,178.11,177.8,178.11,2809.0,173.2428,173.4375,173.1357,173.4375,2809.0
2022-03-09 12:55:00,178.13,178.22,177.98,178.09,4400.0,173.457,173.5447,173.311,173.4181,4400.0
2022-03-09 13:00:00,178.0,178.09,177.39,177.4,7437.0,173.3304,173.4181,172.7364,172.7462,7437.0
2022-03-09 13:05:00,177.45,177.74,177.44,177.74,1105.0,172.7949,173.0773,172.7851,173.0773,1105.0
2022-03-09 13:10:00,177.61,178.08,177.61,177.86,2669.0,172.9507,173.4083,172.9507,173.1941,2669.0
2022-03-09 13:15:00,177.92,177.92,177.69,177.69,466.0,173.2525,173.2525,173.0286,173.0286,466.0
2022-03-09 13:20:00,177.71,177.71,177.56,177.69,1203.0,173.048,173.048,172.902,173.0286,1203.0
2022-03-09 13:25:00,177.69,177.73,177.6,177.7,1360.0,173.0286,173.0675,172.9409,173.0383,1360.0
2022-03-09 13:30:00,177.75,177.77,177.04,177.08,6314.0,173.087,173.1065,172.3956,172.4346,6314.0
2022-03-09 13:35:00,177.17,177.29,177.17,177.21,404.0,172.5222,172.6391,172.5222,172.5612,404.0
2022-03-09 13:40:00,177.27,177.46,177.16,177.16,1261.0,172.6196,172.8046,172.5125,172.5125,1261.0
2022-03-09 13:45:00,177.0,177.12,176.8,177.04,7440.0,172.3567,172.4735,172.1619,172.3956,7440.0
2022-03-09 13:50:00,176.93,177.17,176.93,177.1,459.0,172.2885,172.5222,172.2885,172.454,459.0
2022-03-09 13:55:00,176.97,176.97,176.78,176.97,400.0,172.3275,172.3275,172.1424,172.3275,400.0
2022-03-09 14:00:00,177.04,177.17,177.04,177.05,1406.0,172.3956,172.5222,172.3956,172.4054,1406.0
2022-03-09 14:05:00,177.5,177.5,177.12,177.12,771.0,172.8436,172.8436,172.4735,172.4735,771.0
2022-03-09 14:10:00,177.15,177.29,177.02,177.03,2256.0,172.5027,172.6391,172.3761,172.3859,2256.0
2022-03-09 14:15:00,177.17,177.18,176.75,176.79,1516.0,172.5222,172.5319,172.1132,172.1522,1516.0
2022-03-09 14:20:00,176.75,177.22,176.74,177.2,1208.0,172.1132,172.5709,172.1035,172.5514,1208.0
2022-03-09 14:25:00,177.06,177.17,177.0,177.0,1201.0,172.4151,172.5222,172.3567,172.3567,1201.0
2022-03-09 14:30:00,177.14,177.34,177.06,177.22,1301.0,172.493,172.6877,172.4151,172.5709,1301.0
2022-03-09 14:35:00,177.32,177.41,177.24,177.35,6575.0,172.6683,172.7559,172.5904,172.6975,6575.0
2022-03-09 14:40:00,177.43,177.63,177.39,177.63,1150.0,172.7754,172.9701,172.7364,172.9701,1150.0
2022-03-09 14:45:00,177.47,177.47,177.25,177.25,898.0,172.8143,172.8143,172.6001,172.6001,898.0
2022-03-09 14:50:00,177.26,177.42,177.22,177.22,701.0,172.6098,172.7656,172.5709,172.5709,701.0
2022-03-09 14:55:00,176.77,177.09,176.77,177.04,4771.0,172.1327,172.4443,172.1327,172.3956,4771.0
2022-03-09 15:00:00,177.04,177.15,177.03,177.15,200.0,172.3956,172.5027,172.3859,172.5027,200.0
2022-03-09 15:05:00,177.14,177.5,177.14,177.5,1180.0,172.493,172.8436,172.493,172.8436,1180.0
2022-03-09 15:10:00,177.56,177.62,177.45,177.53,1708.0,172.902,172.9604,172.7949,172.8728,1708.0
2022-03-09 15:15:00,177.66,177.84,177.45,177.84,2561.0,172.9994,173.1746,172.7949,173.1746,2561.0
2022-03-09 15:20:00,177.75,177.9,177.75,177.78,2818.0,173.087,173.2331,173.087,173.1162,2818.0
2022-03-09 15:25:00,177.67,177.74,177.47,177.57,4691.0,173.0091,173.0773,172.8143,172.9117,4691.0
2022-03-09 15:30:00,177.55,177.91,177.53,177.83,2905.0,172.8922,173.2428,172.8728,173.1649,2905.0
2022-03-09 15:35:00,177.79,177.84,177.58,177.61,3147.0,173.1259,173.1746,172.9215,172.9507,3147.0
2022-03-09 15:40:00,177.59,177.94,177.54,177.63,11655.0,172.9312,173.272,172.8825,172.9701,11655.0
2022-03-09 15:45:00,177.7,177.76,177.14,177.18,9381.0,173.0383,173.0967,172.493,172.5319,9381.0
2022-03-09 15:50:00,177.09,177.4,177.0,177.28,19031.0,172.4443,172.7462,172.3567,172.6293,19031.0
2022-03-09 15:55:00,177.06,177.2,176.64,176.81,58954.0,172.4151,172.5514,172.0061,172.1717,58954.0
2022-03-10 09:30:00,173.47,174.52,173.47,174.52,9054.0,168.9193,169.9417,168.9193,169.9417,9054.0
2022-03-10 09:35:00,174.52,174.92,174.09,174.92,1682.0,169.9417,170.3312,169.523,170.3312,1682.0
2022-03-10 09:40:00,175.33,176.18,175.09,175.09,1600.0,170.7305,171.5582,170.4968,170.4968,1600.0
2022-03-10 09:45:00,174.97,175.59,174.97,175.14,2220.0,170.3799,170.9837,170.3799,170.5455,2220.0
2022-03-10 09:50:00,174.87,175.72,174.53,175.72,2377.0,170.2825,171.1102,169.9515,171.1102,2377.0
2022-03-10 09:55:00,175.76,176.47,175.69,176.43,2961.0,171.1492,171.8406,171.081,171.8016,2961.0
2022-03-10 10:00:00,176.09,176.26,175.46,175.59,2440.0,171.4705,171.6361,170.8571,170.9837,2440.0
2022-03-10 10:05:00,175.73,176.61,175.73,176.6,2351.0,171.12,171.9769,171.12,171.9672,2351.0
2022-03-10 10:10:00,176.49,176.55,175.99,175.99,4693.0,171.86,171.9185,171.3732,171.3732,4693.0
2022-03-10 10:15:00,175.87,176.47,175.87,176.47,2040.0,171.2563,171.8406,171.2563,171.8406,2040.0
2022-03-10 10:20:00,176.52,176.6,175.87,175.87,4719.0,171.8893,171.9672,171.2563,171.2563,4719.0
2022-03-10 10:25:00,176.18,176.3,175.59,175.59,2606.0,171.5582,171.675,170.9837,170.9837,2606.0
2022-03-10 10:30:00,175.57,175.57,175.05,175.06,11888.0,170.9642,170.9642,170.4578,170.4676,11888.0
2022-03-10 10:35:00,174.63,175.02,174.39,175.02,3421.0,170.0488,170.4286,169.8151,170.4286,3421.0
2022-03-10 10:40:00,175.01,175.28,174.96,175.13,1642.0,170.4189,170.6818,170.3702,170.5357,1642.0
2022-03-10 10:45:00,175.14,175.6,175.14,175.42,2660.0,170.5455,170.9934,170.5455,170.8181,2660.0
2022-03-10 10:50:00,175.16,175.16,174.57,174.57,1840.0,170.5649,170.5649,169.9904,169.9904,1840.0
2022-03-10 10:55:00,174.4,174.66,174.21,174.41,1608.0,169.8249,170.0781,169.6399,169.8346,1608.0
2022-03-10 11:00:00,174.17,174.33,174.0,174.18,3747.0,169.6009,169.7567,169.4354,169.6106,3747.0
2022-03-10 11:05:00,174.27,174.4,173.84,173.99,2852.0,169.6983,169.8249,169.2796,169.4256,2852.0
2022-03-10 11:10:00,174.0,174.16,173.86,174.07,3617.0,169.4354,169.5912,169.299,169.5035,3617.0
2022-03-10 11:15:00,174.01,174.72,174.0,174.61,2007.0,169.4451,170.1365,169.4354,170.0294,2007.0
2022-03-10 11:20:00,174.6,174.86,174.49,174.66,3330.0,170.0196,170.2728,169.9125,170.0781,3330.0
2022-03-10 11:25:00,174.54,174.7,173.97,174.47,3690.0,169.9612,170.117,169.4062,169.893,3690.0
2022-03-10 11:30:00,174.32,174.59,174.25,174.54,2931.0,169.747,170.0099,169.6788,169.9612,2931.0
2022-03-10 11:35:00,174.53,174.76,174.11,174.44,5130.0,169.9515,170.1754,169.5425,169.8638,5130.0
2022-03-10 11:40:00,174.47,174.87,174.41,174.86,2123.0,169.893,170.2825,169.8346,170.2728,2123.0
2022-03-10 11:45:00,175.0,175.0,174.55,174.65,1600.0,170.4091,170.4091,169.9709,170.0683,1600.0
2022-03-10 11:50:00,174.56,174.67,174.42,174.54,2464.0,169.9807,170.0878,169.8444,169.9612,2464.0
2022-03-10 11:55:00,174.45,175.0,174.35,174.99,5420.0,169.8736,170.4091,169.7762,170.3994,5420.0
2022-03-10 12:00:00,175.0,175.18,174.85,175.18,3461.0,170.4091,170.5844,170.2631,170.5844,3461.0
2022-03-10 12:05:00,175.08,175.19,174.74,174.74,1462.0,170.487,170.5942,170.156,170.156,1462.0
2022-03-10 12:10:00,174.72,174.82,174.38,174.38,1959.0,170.1365,170.2339,169.8054,169.8054,1959.0
2022-03-10 12:15:00,174.56,174.71,174.49,174.71,2094.0,169.9807,170.1267,169.9125,170.1267,2094.0
2022-03-10 12:20:00,174.86,175.14,174.84,175.14,1469.0,170.2728,170.5455,170.2533,170.5455,1469.0
2022-03-10 12:25:00,174.89,174.97,174.71,174.81,3505.0,170.302,170.3799,170.1267,170.2241,3505.0
2022-03-10 12:30:00,174.74,174.75,174.43,174.52,2806.0,170.156,170.1657,169.8541,169.9417,2806.0
2022-03-10 12:35:00,174.49,174.49,174.11,174.26,3668.0,169.9125,169.9125,169.5425,169.6885,3668.0
2022-03-10 12:40:00,174.19,174.55,174.08,174.4,2914.0,169.6204,169.9709,169.5133,169.8249,2914.0
2022-03-10 12:45:00,174.45,174.54,174.25,174.49,4346.0,169.8736,169.9612,169.6788,169.9125,4346.0
2022-03-10 12:50:00,174.19,174.32,173.83,174.03,2500.0,169.6204,169.747,169.2698,169.4646,2500.0
2022-03-10 12:55:00,174.14,174.46,173.93,174.43,18741.0,169.5717,169.8833,169.3672,169.8541,18741.0
2022-03-10 13:00:00,174.16,174.19,173.59,173.6,2953.0,169.5912,169.6204,169.0361,169.0459,2953.0
2022-03-10 13:05:00,173.58,173.95,173.54,173.67,6143.0,169.0264,169.3867,168.9874,169.114,6143.0
2022-03-10 13:10:00,174.24,174.41,174.16,174.16,1199.0,169.6691,169.8346,169.5912,169.5912,1199.0
2022-03-10 13:15:00,174.07,174.5,174.07,174.39,3093.0,169.5035,169.9223,169.5035,169.8151,3093.0
2022-03-10 13:20:00,174.75,174.82,174.66,174.66,812.0,170.1657,170.2339,170.0781,170.0781,812.0
2022-03-10 13:25:00,174.65,174.71,174.54,174.54,2707.0,170.0683,170.1267,169.9612,169.9612,2707.0
2022-03-10 13:30:00,174.57,174.62,174.29,174.62,1790.0,169.9904,170.0391,169.7178,170.0391,1790.0
2022-03-10 13:35:00,174.83,174.92,174.71,174.91,1746.0,170.2436,170.3312,170.1267,170.3215,1746.0
2022-03-10 13:40:00,174.88,175.01,174.81,174.99,1697.0,170.2923,170.4189,170.2241,170.3994,1697.0
2022-03-10 13:45:00,175.05,175.21,175.05,175.21,802.0,170.4578,170.6136,170.4578,170.6136,802.0
2022-03-10 13:50:00,175.51,175.51,175.28,175.28,700.0,170.9058,170.9058,170.6818,170.6818,700.0
2022-03-10 13:55:00,175.17,175.19,175.04,175.14,5480.0,170.5747,170.5942,170.4481,170.5455,5480.0
2022-03-10 14:00:00,175.14,175.88,175.14,175.88,1801.0,170.5455,171.266,170.5455,171.266,1801.0
2022-03-10 14:05:00,175.99,175.99,175.63,175.69,2215.0,171.3732,171.3732,171.0226,171.081,2215.0
2022-03-10 14:10:00,175.7,175.7,175.5,175.58,903.0,171.0908,171.0908,170.896,170.9739,903.0
2022-03-10 14:15:00,175.8,176.15,175.8,175.95,1519.0,171.1881,171.529,171.1881,171.3342,1519.0
2022-03-10 14:20:00,175.88,175.96,175.84,175.85,1084.0,171.266,171.344,171.2271,171.2368,1084.0
2022-03-10 14:25:00,175.94,176.15,175.94,176.07,1827.0,171.3245,171.529,171.3245,171.4511,1827.0
2022-03-10 14:30:00,176.13,176.22,175.77,175.77,3081.0,171.5095,171.5971,171.1589,171.1589,3081.0
2022-03-10 14:35:00,175.69,175.7,175.27,175.33,7446.0,171.081,171.0908,170.6721,170.7305,7446.0
2022-03-10 14:40:00,175.19,175.35,175.19,175.26,1829.0,170.5942,170.75,170.5942,170.6623,1829.0
2022-03-10 14:45:00,175.27,175.6,175.27,175.5,5750.0,170.6721,170.9934,170.6721,170.896,5750.0
2022-03-10 14:50:00,175.5,175.59,175.32,175.47,3140.0,170.896,170.9837,170.7207,170.8668,3140.0
2022-03-10 14:55:00,175.52,175.62,175.1,175.1,4319.0,170.9155,171.0129,170.5065,170.5065,4319.0
2022-03-10 15:00:00,175.21,175.32,174.91,175.28,2997.0,170.6136,170.7207,170.3215,170.6818,2997.0
2022-03-10 15:05:00,175.14,175.14,174.68,174.72,3460.0,170.5455,170.5455,170.0975,170.1365,3460.0
2022-03-10 15:10:00,174.81,175.18,174.81,175.15,3724.0,170.2241,170.5844,170.2241,170.5552,3724.0
2022-03-10 15:15:00,175.12,175.21,174.87,174.9,3058.0,170.526,170.6136,170.2825,170.3118,3058.0
2022-03-10 15:20:00,174.93,175.01,174.42,174.66,6446.0,170.341,170.4189,169.8444,170.0781,6446.0
2022-03-10 15:25:00,174.64,175.11,174.64,174.87,5768.0,170.0586,170.5162,170.0586,170.2825,5768.0
2022-03-10 15:30:00,175.07,175.07,174.76,174.81,3933.0,170.4773,170.4773,170.1754,170.2241,3933.0
2022-03-10 15:35:00,174.81,174.84,174.41,174.57,11317.0,170.2241,170.2533,169.8346,169.9904,11317.0
2022-03-10 15:40:00,174.65,175.05,174.52,174.77,12868.0,170.0683,170.4578,169.9417,170.1852,12868.0
2022-03-10 15:45:00,174.76,175.24,174.47,174.98,16767.0,170.1754,170.6428,169.893,170.3897,16767.0
2022-03-10 15:50:00,175.07,175.4,175.07,175.17,19328.0,170.4773,170.7986,170.4773,170.5747,19328.0
2022-03-10 15:55:00,175.2,175.64,175.14,175.45,46569.0,170.6039,171.0323,170.5455,170.8473,46569.0
2022-03-11 09:30:00,176.74,177.37,176.3,177.37,10176.0,172.1035,172.717,171.675,172.717,10176.0
2022-03-11 09:35:00,177.21,177.45,176.92,177.09,1100.0,172.5612,172.7949,172.2788,172.4443,1100.0
2022-03-11 09:40:00,176.84,177.84,176.76,177.74,5826.0,172.2009,173.1746,172.123,173.0773,5826.0
2022-03-11 09:45:00,177.66,178.22,177.66,177.68,3200.0,172.9994,173.5447,172.9994,173.0188,3200.0
2022-03-11 09:50:00,177.44,177.93,177.3,177.36,2801.0,172.7851,173.2623,172.6488,172.7072,2801.0
2022-03-11 09:55:00,177.3,177.3,176.67,177.08,3757.0,172.6488,172.6488,172.0353,172.4346,3757.0
2022-03-11 10:00:00,177.22,177.23,175.95,176.52,3417.0,172.5709,172.5806,171.3342,171.8893,3417.0
2022-03-11 10:05:00,176.51,176.93,175.99,176.03,1970.0,171.8795,172.2885,171.3732,171.4121,1970.0
2022-03-11 10:10:00,176.03,176.24,175.9,176.24,600.0,171.4121,171.6166,171.2855,171.6166,600.0
2022-03-11 10:15:00,175.77,175.98,175.41,175.41,1892.0,171.1589,171.3634,170.8084,170.8084,1892.0
2022-03-11 10:20:00,175.45,175.59,175.03,175.43,2637.0,170.8473,170.9837,170.4383,170.8279,2637.0
2022-03-11 10:25:00,175.77,175.91,175.62,175.62,2701.0,171.1589,171.2953,171.0129,171.0129,2701.0
2022-03-11 10:30:00,175.55,175.66,175.34,175.44,3703.0,170.9447,171.0518,170.7402,170.8376,3703.0
2022-03-11 10:35:00,175.56,176.0,175.56,176.0,2300.0,170.9544,171.3829,170.9544,171.3829,2300.0
2022-03-11 10:40:00,176.17,176.72,176.16,176.57,3230.0,171.5484,172.084,171.5387,171.9379,3230.0
2022-03-11 10:45:00,176.24,176.39,176.12,176.12,847.0,171.6166,171.7627,171.4998,171.4998,847.0
2022-03-11 10:50:00,176.09,176.68,176.09,176.59,3208.0,171.4705,172.0451,171.4705,171.9574,3208.0
2022-03-11 10:55:00,176.54,176.85,176.54,176.85,1100.0,171.9087,172.2106,171.9087,172.2106,1100.0
2022-03-11 11:00:00,176.7,176.76,176.66,176.69,700.0,172.0645,172.123,172.0256,172.0548,700.0
2022-03-11 11:05:00,176.31,176.57,176.05,176.46,1986.0,171.6848,171.9379,171.4316,171.8308,1986.0
2022-03-11 11:10:00,176.37,176.59,176.14,176.59,2928.0,171.7432,171.9574,171.5192,171.9574,2928.0
2022-03-11 11:15:00,176.96,177.16,176.74,176.79,4880.0,172.3177,172.5125,172.1035,172.1522,4880.0
2022-03-11 11:20:00,176.9,177.08,176.9,176.95,1600.0,172.2593,172.4346,172.2593,172.308,1600.0
2022-03-11 11:25:00,176.87,176.99,176.48,176.56,1316.0,172.2301,172.3469,171.8503,171.9282,1316.0
2022-03-11 11:30:00,176.46,176.57,175.99,176.19,1300.0,171.8308,171.9379,171.3732,171.5679,1300.0
2022-03-11 11:35:00,176.43,176.65,176.28,176.65,924.0,171.8016,172.0158,171.6556,172.0158,924.0
2022-03-11 11:40:00,176.75,176.88,176.09,176.3,8820.0,172.1132,172.2398,171.4705,171.675,8820.0
2022-03-11 11:45:00,176.42,176.44,176.39,176.43,558.0,171.7919,171.8114,171.7627,171.8016,558.0
2022-03-11 11:50:00,176.31,176.31,175.78,176.25,600.0,171.6848,171.6848,171.1687,171.6263,600.0
2022-03-11 11:55:00,176.02,176.02,175.72,175.75,1114.0,171.4024,171.4024,171.1102,171.1395,1114.0
2022-03-11 12:00:00,175.74,175.78,175.58,175.63,1393.0,171.1297,171.1687,170.9739,171.0226,1393.0
2022-03-11 12:05:00,175.82,175.82,175.1,175.24,1806.0,171.2076,171.2076,170.5065,170.6428,1806.0
2022-03-11 12:10:00,175.21,175.47,175.21,175.32,2015.0,170.6136,170.8668,170.6136,170.7207,2015.0
2022-03-11 12:15:00,175.37,175.49,175.2,175.35,1891.0,170.7694,170.8863,170.6039,170.75,1891.0
2022-03-11 12:20:00,175.49,175.64,175.28,175.35,1454.0,170.8863,171.0323,170.6818,170.75,1454.0
2022-03-11 12:25:00,175.23,175.23,175.06,175.06,942.0,170.6331,170.6331,170.4676,170.4676,942.0
2022-03-11 12:30:00,175.17,175.39,175.12,175.39,1849.0,170.5747,170.7889,170.526,170.7889,1849.0
2022-03-11 12:35:00,175.3,175.37,175.05,175.23,1123.0,170.7013,170.7694,170.4578,170.6331,1123.0
2022-03-11 12:40:00,175.25,175.39,175.19,175.39,1709.0,170.6526,170.7889,170.5942,170.7889,1709.0
2022-03-11 12:45:00,175.3,175.37,175.26,175.26,884.0,170.7013,170.7694,170.6623,170.6623,884.0
2022-03-11 12:50:00,175.31,175.51,175.31,175.5,1088.0,170.711,170.9058,170.711,170.896,1088.0
2022-03-11 12:55:00,175.58,175.71,175.52,175.71,3364.0,170.9739,171.1005,170.9155,171.1005,3364.0
2022-03-11 13:00:00,175.69,175.71,175.33,175.43,4426.0,171.081,171.1005,170.7305,170.8279,4426.0
2022-03-11 13:05:00,175.54,175.56,175.17,175.33,1745.0,170.935,170.9544,170.5747,170.7305,1745.0
2022-03-11 13:10:00,175.25,175.33,175.24,175.33,611.0,170.6526,170.7305,170.6428,170.7305,611.0
2022-03-11 13:15:00,175.19,175.42,175.19,175.36,1420.0,170.5942,170.8181,170.5942,170.7597,1420.0
2022-03-11 13:20:00,175.3,175.55,175.29,175.55,1431.0,170.7013,170.9447,170.6915,170.9447,1431.0
2022-03-11 13:25:00,175.33,175.33,175.23,175.24,1310.0,170.7305,170.7305,170.6331,170.6428,1310.0
2022-03-11 13:30:00,175.21,175.21,175.17,175.17,200.0,170.6136,170.6136,170.5747,170.5747,200.0
2022-03-11 13:35:00,175.25,175.26,175.09,175.12,1465.0,170.6526,170.6623,170.4968,170.526,1465.0
2022-03-11 13:40:00,175.11,175.49,175.1,175.49,5231.0,170.5162,170.8863,170.5065,170.8863,5231.0
2022-03-11 13:45:00,175.68,175.86,175.68,175.84,2396.0,171.0713,171.2466,171.0713,171.2271,2396.0
2022-03-11 13:50:00,175.97,176.04,175.46,175.55,9861.0,171.3537,171.4219,170.8571,170.9447,9861.0
2022-03-11 13:55:00,175.41,175.48,175.13,175.14,2103.0,170.8084,170.8765,170.5357,170.5455,2103.0
2022-03-11 14:00:00,175.05,175.41,174.86,175.41,2485.0,170.4578,170.8084,170.2728,170.8084,2485.0
2022-03-11 14:05:00,175.42,175.71,175.41,175.62,3494.0,170.8181,171.1005,170.8084,171.0129,3494.0
2022-03-11 14:10:00,175.68,175.69,175.68,175.69,300.0,171.0713,171.081,171.0713,171.081,300.0
2022-03-11 14:15:00,175.79,175.91,175.76,175.76,800.0,171.1784,171.2953,171.1492,171.1492,800.0
2022-03-11 14:20:00,175.68,175.78,175.58,175.58,1501.0,171.0713,171.1687,170.9739,170.9739,1501.0
2022-03-11 14:25:00,175.6,175.84,175.58,175.78,2653.0,170.9934,171.2271,170.9739,171.1687,2653.0
2022-03-11 14:30:00,175.88,175.89,175.65,175.75,2655.0,171.266,171.2758,171.0421,171.1395,2655.0
2022-03-11 14:35:00,175.78,175.78,175.42,175.67,1145.0,171.1687,171.1687,170.8181,171.0616,1145.0
2022-03-11 14:40:00,175.58,175.63,175.43,175.57,5054.0,170.9739,171.0226,170.8279,170.9642,5054.0
2022-03-11 14:45:00,175.73,175.83,175.61,175.66,3208.0,171.12,171.2174,171.0031,171.0518,3208.0
2022-03-11 14:50:00,175.67,175.67,175.43,175.64,2705.0,171.0616,171.0616,170.8279,171.0323,2705.0
2022-03-11 14:55:00,175.79,175.84,175.61,175.61,2559.0,171.1784,171.2271,171.0031,171.0031,2559.0
2022-03-11 15:00:00,175.59,175.6,175.43,175.43,1416.0,170.9837,170.9934,170.8279,170.8279,1416.0
2022-03-11 15:05:00,175.32,175.59,175.32,175.57,1900.0,170.7207,170.9837,170.7207,170.9642,1900.0
2022-03-11 15:10:00,175.61,175.63,175.22,175.28,2463.0,171.0031,171.0226,170.6234,170.6818,2463.0
2022-03-11 15:15:00,175.34,175.63,175.33,175.63,3208.0,170.7402,171.0226,170.7305,171.0226,3208.0
2022-03-11 15:20:00,175.59,175.99,175.52,175.81,9944.0,170.9837,171.3732,170.9155,171.1979,9944.0
2022-03-11 15:25:00,175.83,175.95,175.7,175.92,7338.0,171.2174,171.3342,171.0908,171.305,7338.0
2022-03-11 15:30:00,175.89,175.91,175.32,175.51,16207.0,171.2758,171.2953,170.7207,170.9058,16207.0
2022-03-11 15:35:00,175.52,176.07,175.5,176.0,11122.0,170.9155,171.4511,170.896,171.3829,11122.0
2022-03-11 15:40:00,175.97,175.98,175.64,175.65,7919.0,171.3537,171.3634,171.0323,171.0421,7919.0
2022-03-11 15:45:00,175.75,175.77,175.18,175.18,9791.0,171.1395,171.1589,170.5844,170.5844,9791.0
2022-03-11 15:50:00,175.18,175.64,175.16,175.46,21655.0,170.5844,171.0323,170.5649,170.8571,21655.0
2022-03-11 15:55:00,175.5,175.61,175.3,175.37,48205.0,170.896,171.0031,170.7013,170.7694,48205.0
2022-03-14 09:30:00,177.8,178.62,177.31,177.36,7290.0,173.1357,173.9342,172.6585,172.7072,7290.0
2022-03-14 09:35:00,177.09,177.3,176.42,176.52,653.0,172.4443,172.6488,171.7919,171.8893,653.0
2022-03-14 09:40:00,176.18,176.92,176.18,176.68,1972.0,171.5582,172.2788,171.5582,172.0451,1972.0
2022-03-14 09:45:00,177.34,177.34,176.9,176.9,900.0,172.6877,172.6877,172.2593,172.2593,900.0
2022-03-14 09:50:00,176.48,177.18,176.48,176.56,3455.0,171.8503,172.5319,171.8503,171.9282,3455.0
2022-03-14 09:55:00,176.4,176.75,176.21,176.53,6074.0,171.7724,172.1132,171.5874,171.899,6074.0
2022-03-14 10:00:00,176.06,176.31,176.06,176.16,2655.0,171.4413,171.6848,171.4413,171.5387,2655.0
2022-03-14 10:05:00,175.98,176.8,175.98,176.8,1410.0,171.3634,172.1619,171.3634,172.1619,1410.0
2022-03-14 10:10:00,176.72,176.72,176.72,176.72,200.0,172.084,172.084,172.084,172.084,200.0
2022-03-14 10:15:00,177.31,177.56,176.97,177.56,500.0,172.6585,172.902,172.3275,172.902,500.0
2022-03-14 10:20:00,177.41,177.56,177.06,177.56,6074.0,172.7559,172.902,172.4151,172.902,6074.0
2022-03-14 10:25:00,177.55,177.65,177.26,177.53,9206.0,172.8922,172.9896,172.6098,172.8728,9206.0
2022-03-14 10:30:00,177.56,177.76,177.5,177.71,4267.0,172.902,173.0967,172.8436,173.048,4267.0
2022-03-14 10:35:00,177.72,178.02,177.72,178.01,6835.0,173.0578,173.3499,173.0578,173.3402,6835.0
2022-03-14 10:40:00,178.16,178.21,178.16,178.21,200.0,173.4862,173.5349,173.4862,173.5349,200.0
2022-03-14 10:45:00,178.17,178.53,178.07,178.46,5390.0,173.496,173.8465,173.3986,173.7784,5390.0
2022-03-14 10:50:00,178.46,179.27,178.39,179.27,7603.0,173.7784,174.5671,173.7102,174.5671,7603.0
2022-03-14 10:55:00,179.3,179.83,179.1,179.82,6854.0,174.5963,175.1124,174.4016,175.1027,6854.0
2022-03-14 11:00:00,179.87,180.24,179.29,179.43,14798.0,175.1514,175.5117,174.5866,174.7229,14798.0
2022-03-14 11:05:00,179.28,179.29,178.82,178.83,1605.0,174.5769,174.5866,174.1289,174.1387,1605.0
2022-03-14 11:10:00,178.91,178.91,178.61,178.61,300.0,174.2166,174.2166,173.9244,173.9244,300.0
2022-03-14 11:15:00,178.8,179.28,178.78,179.26,3836.0,174.1094,174.5769,174.09,174.5574,3836.0
2022-03-14 11:20:00,179.14,179.45,178.86,178.86,14147.0,174.4405,174.7424,174.1679,174.1679,14147.0
2022-03-14 11:25:00,178.88,179.24,178.65,179.24,5711.0,174.1873,174.5379,173.9634,174.5379,5711.0
2022-03-14 11:30:00,179.29,179.64,179.25,179.64,2625.0,174.5866,174.9274,174.5476,174.9274,2625.0
2022-03-14 11:35:00,179.53,179.63,179.52,179.63,200.0,174.8203,174.9177,174.8106,174.9177,200.0
2022-03-14 11:40:00,179.66,179.76,179.36,179.53,8111.0,174.9469,175.0443,174.6548,174.8203,8111.0
2022-03-14 11:45:00,179.52,179.52,178.98,178.99,4316.0,174.8106,174.8106,174.2847,174.2945,4316.0
2022-03-14 11:50:00,178.99,178.99,178.62,178.84,12446.0,174.2945,174.2945,173.9342,174.1484,12446.0
2022-03-14 11:55:00,178.62,178.7,178.57,178.67,1503.0,173.9342,174.0121,173.8855,173.9829,1503.0
2022-03-14 12:00:00,178.71,178.77,178.39,178.39,9439.0,174.0218,174.0802,173.7102,173.7102,9439.0
2022-03-14 12:05:00,178.37,178.39,178.23,178.25,4379.0,173.6907,173.7102,173.5544,173.5739,4379.0
2022-03-14 12:10:00,178.24,178.24,177.72,177.72,1323.0,173.5641,173.5641,173.0578,173.0578,1323.0
2022-03-14 12:15:00,177.75,177.93,177.62,177.63,2350.0,173.087,173.2623,172.9604,172.9701,2350.0
2022-03-14 12:20:00,177.75,177.99,177.6,177.99,2098.0,173.087,173.3207,172.9409,173.3207,2098.0
2022-03-14 12:25:00,177.93,178.15,177.93,178.14,500.0,173.2623,173.4765,173.2623,173.4668,500.0
2022-03-14 12:30:00,178.14,179.1,178.05,178.97,11457.0,173.4668,174.4016,173.3791,174.275,11457.0
2022-03-14 12:35:00,179.14,179.74,178.8,179.59,14697.0,174.4405,175.0248,174.1094,174.8787,14697.0
2022-03-14 12:40:00,179.5,179.67,179.26,179.34,7986.0,174.7911,174.9566,174.5574,174.6353,7986.0
2022-03-14 12:45:00,179.25,179.25,178.4,178.43,1152.0,174.5476,174.5476,173.7199,173.7492,1152.0
2022-03-14 12:50:00,178.4,178.79,178.4,178.79,644.0,173.7199,174.0997,173.7199,174.0997,644.0
2022-03-14 12:55:00,178.14,178.29,178.07,178.18,1303.0,173.4668,173.6128,173.3986,173.5057,1303.0
2022-03-14 13:00:00,178.05,178.08,177.68,177.8,13383.0,173.3791,173.4083,173.0188,173.1357,13383.0
2022-03-14 13:05:00,177.9,178.01,177.69,177.69,1007.0,173.2331,173.3402,173.0286,173.0286,1007.0
2022-03-14 13:10:00,177.61,177.72,177.55,177.72,1370.0,172.9507,173.0578,172.8922,173.0578,1370.0
2022-03-14 13:15:00,177.78,178.03,177.78,177.99,1597.0,173.1162,173.3596,173.1162,173.3207,1597.0
2022-03-14 13:20:00,177.99,178.0,177.81,177.94,1001.0,173.3207,173.3304,173.1454,173.272,1001.0
2022-03-14 13:25:00,178.24,178.24,177.59,177.68,2201.0,173.5641,173.5641,172.9312,173.0188,2201.0
2022-03-14 13:30:00,177.74,177.77,177.29,177.39,3650.0,173.0773,173.1065,172.6391,172.7364,3650.0
2022-03-14 13:35:00,177.68,177.68,177.07,177.24,1366.0,173.0188,173.0188,172.4248,172.5904,1366.0
2022-03-14 13:40:00,177.28,177.35,177.04,177.26,1715.0,172.6293,172.6975,172.3956,172.6098,1715.0
2022-03-14 13:45:00,177.34,177.34,177.02,177.2,1244.0,172.6877,172.6877,172.3761,172.5514,1244.0
2022-03-14 13:50:00,177.2,177.24,176.89,177.09,2152.0,172.5514,172.5904,172.2496,172.4443,2152.0
2022-03-14 13:55:00,177.18,177.26,176.34,176.4,1201.0,172.5319,172.6098,171.714,171.7724,1201.0
2022-03-14 14:00:00,176.43,176.43,176.2,176.43,3107.0,171.8016,171.8016,171.5777,171.8016,3107.0
2022-03-14 14:05:00,176.56,176.71,176.49,176.5,1304.0,171.9282,172.0743,171.86,171.8698,1304.0
2022-03-14 14:10:00,176.65,176.73,176.53,176.53,1140.0,172.0158,172.0938,171.899,171.899,1140.0
2022-03-14 14:15:00,176.56,176.56,176.4,176.53,1400.0,171.9282,171.9282,171.7724,171.899,1400.0
2022-03-14 14:20:00,176.62,176.7,176.43,176.59,1100.0,171.9866,172.0645,171.8016,171.9574,1100.0
2022-03-14 14:25:00,176.5,176.55,176.02,176.02,2689.0,171.8698,171.9185,171.4024,171.4024,2689.0
2022-03-14 14:30:00,176.04,176.42,176.01,176.42,4280.0,171.4219,171.7919,171.3926,171.7919,4280.0
2022-03-14 14:35:00,176.52,176.52,176.28,176.29,1318.0,171.8893,171.8893,171.6556,171.6653,1318.0
2022-03-14 14:40:00,176.39,176.39,176.05,176.05,2802.0,171.7627,171.7627,171.4316,171.4316,2802.0
2022-03-14 14:45:00,176.03,176.03,176.02,176.02,380.0,171.4121,171.4121,171.4024,171.4024,380.0
2022-03-14 14:50:00,176.18,176.49,176.12,176.49,2144.0,171.5582,171.86,171.4998,171.86,2144.0
2022-03-14 14:55:00,176.61,176.61,176.4,176.49,2718.0,171.9769,171.9769,171.7724,171.86,2718.0
2022-03-14 15:00:00,176.68,177.0,176.57,177.0,1300.0,172.0451,172.3567,171.9379,172.3567,1300.0
2022-03-14 15:05:00,176.85,176.87,176.49,176.49,2024.0,172.2106,172.2301,171.86,171.86,2024.0
2022-03-14 15:10:00,176.62,176.71,176.61,176.71,943.0,171.9866,172.0743,171.9769,172.0743,943.0
2022-03-14 15:15:00,176.88,177.26,176.81,176.97,3353.0,172.2398,172.6098,172.1717,172.3275,3353.0
2022-03-14 15:20:00,176.88,177.19,176.84,177.17,2141.0,172.2398,172.5417,172.2009,172.5222,2141.0
2022-03-14 15:25:00,177.17,177.26,177.02,177.06,9150.0,172.5222,172.6098,172.3761,172.4151,9150.0
2022-03-14 15:30:00,177.09,177.09,176.75,176.88,4992.0,172.4443,172.4443,172.1132,172.2398,4992.0
2022-03-14 15:35:00,177.0,177.33,176.88,177.33,7795.0,172.3567,172.678,172.2398,172.678,7795.0
2022-03-14 15:40:00,177.3,177.49,177.14,177.43,7571.0,172.6488,172.8338,172.493,172.7754,7571.0
2022-03-14 15:45:00,177.49,177.79,177.35,177.57,11191.0,172.8338,173.1259,172.6975,172.9117,11191.0
2022-03-14 15:50:00,177.53,177.73,177.21,177.6,19114.0,172.8728,173.0675,172.5612,172.9409,19114.0
2022-03-14 15:55:00,177.73,178.17,177.73,177.95,49722.0,173.0675,173.496,173.0675,173.2817,49722.0
2022-03-15 09:30:00,179.87,180.19,178.52,178.52,9464.0,175.1514,175.463,173.8368,173.8368,9464.0
2022-03-15 09:35:00,178.13,178.58,177.83,178.27,5557.0,173.457,173.8952,173.1649,173.5934,5557.0
2022-03-15 09:40:00,178.61,178.61,176.86,176.86,3342.0,173.9244,173.9244,172.2203,172.2203,3342.0
2022-03-15 09:45:00,176.91,177.45,176.57,176.71,3892.0,172.269,172.7949,171.9379,172.0743,3892.0
2022-03-15 09:50:00,176.81,177.43,176.7,176.7,2400.0,172.1717,172.7754,172.0645,172.0645,2400.0
2022-03-15 09:55:00,176.61,178.01,176.6,177.92,2049.0,171.9769,173.3402,171.9672,173.2525,2049.0
2022-03-15 10:00:00,178.17,178.97,177.93,178.27,5794.0,173.496,174.275,173.2623,173.5934,5794.0
2022-03-15 10:05:00,178.27,178.33,178.18,178.18,749.0,173.5934,173.6518,173.5057,173.5057,749.0
2022-03-15 10:10:00,177.79,178.11,177.53,178.11,2300.0,173.1259,173.4375,172.8728,173.4375,2300.0
2022-03-15 10:15:00,177.83,178.74,177.8,178.42,4044.0,173.1649,174.051,173.1357,173.7394,4044.0
2022-03-15 10:20:00,178.7,178.9,178.55,178.88,2890.0,174.0121,174.2068,173.866,174.1873,2890.0
2022-03-15 10:25:00,179.1,179.6,178.82,179.6,2973.0,174.4016,174.8885,174.1289,174.8885,2973.0
2022-03-15 10:30:00,179.74,179.92,179.58,179.58,2915.0,175.0248,175.2001,174.869,174.869,2915.0
2022-03-15 10:35:00,179.58,179.92,179.47,179.6,6228.0,174.869,175.2001,174.7619,174.8885,6228.0
2022-03-15 10:40:00,179.76,179.84,179.19,179.67,2680.0,175.0443,175.1222,174.4892,174.9566,2680.0
2022-03-15 10:45:00,179.62,179.62,179.47,179.62,1120.0,174.9079,174.9079,174.7619,174.9079,1120.0
2022-03-15 10:50:00,179.65,179.65,179.43,179.59,5459.0,174.9371,174.9371,174.7229,174.8787,5459.0
2022-03-15 10:55:00,179.52,179.67,179.25,179.49,9261.0,174.8106,174.9566,174.5476,174.7813,9261.0
2022-03-15 11:00:00,179.42,179.88,179.41,179.87,4276.0,174.7132,175.1611,174.7034,175.1514,4276.0
2022-03-15 11:05:00,179.88,179.89,179.64,179.77,1109.0,175.1611,175.1709,174.9274,175.054,1109.0
2022-03-15 11:10:00,179.86,179.86,179.6,179.74,1139.0,175.1416,175.1416,174.8885,175.0248,1139.0
2022-03-15 11:15:00,179.64,179.74,179.48,179.74,1510.0,174.9274,175.0248,174.7716,175.0248,1510.0
2022-03-15 11:20:00,179.94,179.94,179.51,179.8,2134.0,175.2195,175.2195,174.8008,175.0832,2134.0
2022-03-15 11:25:00,179.8,180.13,179.8,179.94,2585.0,175.0832,175.4046,175.0832,175.2195,2585.0
2022-03-15 11:30:00,179.96,180.14,179.96,180.14,313.0,175.239,175.4143,175.239,175.4143,313.0
2022-03-15 11:35:00,180.24,180.79,180.24,180.63,6977.0,175.5117,176.0472,175.5117,175.8914,6977.0
2022-03-15 11:40:00,180.67,180.89,180.41,180.84,1450.0,175.9304,176.1446,175.6772,176.0959,1450.0
2022-03-15 11:45:00,180.63,180.73,180.49,180.68,1848.0,175.8914,175.9888,175.7551,175.9401,1848.0
2022-03-15 11:50:00,180.82,180.82,179.87,180.12,2707.0,176.0765,176.0765,175.1514,175.3948,2707.0
2022-03-15 11:55:00,179.86,179.91,179.44,179.82,1674.0,175.1416,175.1903,174.7327,175.1027,1674.0
2022-03-15 12:00:00,179.7,179.75,179.39,179.39,810.0,174.9858,175.0345,174.684,174.684,810.0
2022-03-15 12:05:00,179.38,179.6,179.3,179.6,5036.0,174.6742,174.8885,174.5963,174.8885,5036.0
2022-03-15 12:10:00,179.48,179.49,179.3,179.34,1355.0,174.7716,174.7813,174.5963,174.6353,1355.0
2022-03-15 12:15:00,179.42,179.85,179.41,179.85,2185.0,174.7132,175.1319,174.7034,175.1319,2185.0
2022-03-15 12:20:00,179.89,180.34,179.77,180.34,1403.0,175.1709,175.609,175.054,175.609,1403.0
2022-03-15 12:25:00,180.25,180.26,180.08,180.24,2187.0,175.5214,175.5311,175.3559,175.5117,2187.0
2022-03-15 12:30:00,180.29,180.87,180.29,180.64,1225.0,175.5604,176.1251,175.5604,175.9012,1225.0
2022-03-15 12:35:00,180.79,180.88,180.54,180.68,1940.0,176.0472,176.1349,175.8038,175.9401,1940.0
2022-03-15 12:40:00,180.7,180.7,180.37,180.44,2187.0,175.9596,175.9596,175.6383,175.7064,2187.0
2022-03-15 12:45:00,180.33,180.58,180.14,180.27,1481.0,175.5993,175.8428,175.4143,175.5409,1481.0
2022-03-15 12:50:00,180.08,180.24,179.78,179.91,1936.0,175.3559,175.5117,175.0637,175.1903,1936.0
2022-03-15 12:55:00,180.05,180.17,179.9,179.91,2908.0,175.3267,175.4435,175.1806,175.1903,2908.0
2022-03-15 13:00:00,179.94,180.52,179.93,180.46,2300.0,175.2195,175.7843,175.2098,175.7259,2300.0
2022-03-15 13:05:00,180.48,180.53,180.02,180.07,2982.0,175.7454,175.7941,175.2974,175.3461,2982.0
2022-03-15 13:10:00,179.97,180.16,179.75,179.9,2637.0,175.2488,175.4338,175.0345,175.1806,2637.0
2022-03-15 13:15:00,179.82,179.82,179.77,179.77,397.0,175.1027,175.1027,175.054,175.054,397.0
2022-03-15 13:20:00,179.84,180.09,179.76,180.09,2961.0,175.1222,175.3656,175.0443,175.3656,2961.0
2022-03-15 13:25:00,180.06,180.31,179.64,179.64,3278.0,175.3364,175.5798,174.9274,174.9274,3278.0
2022-03-15 13:30:00,179.53,179.67,179.53,179.65,1327.0,174.8203,174.9566,174.8203,174.9371,1327.0
2022-03-15 13:35:00,179.74,179.91,179.58,179.59,2937.0,175.0248,175.1903,174.869,174.8787,2937.0
2022-03-15 13:40:00,179.45,179.9,179.45,179.6,3010.0,174.7424,175.1806,174.7424,174.8885,3010.0
2022-03-15 13:45:00,179.68,179.87,179.66,179.79,2631.0,174.9664,175.1514,174.9469,175.0735,2631.0
2022-03-15 13:50:00,179.79,180.0,179.76,179.99,4514.0,175.0735,175.278,175.0443,175.2682,4514.0
2022-03-15 13:55:00,180.03,180.36,180.02,180.33,3603.0,175.3072,175.6285,175.2974,175.5993,3603.0
2022-03-15 14:00:00,180.23,180.49,180.21,180.24,3634.0,175.5019,175.7551,175.4825,175.5117,3634.0
2022-03-15 14:05:00,180.16,180.7,180.12,180.45,3191.0,175.4338,175.9596,175.3948,175.7162,3191.0
2022-03-15 14:10:00,180.55,180.55,180.17,180.3,2081.0,175.8135,175.8135,175.4435,175.5701,2081.0
2022-03-15 14:15:00,180.14,180.31,179.84,179.87,3033.0,175.4143,175.5798,175.1222,175.1514,3033.0
2022-03-15 14:20:00,179.84,180.07,179.73,180.06,3779.0,175.1222,175.3461,175.0151,175.3364,3779.0
2022-03-15 14:25:00,180.08,180.25,179.35,179.44,7980.0,175.3559,175.5214,174.645,174.7327,7980.0
2022-03-15 14:30:00,179.44,179.66,179.19,179.66,2475.0,174.7327,174.9469,174.4892,174.9469,2475.0
2022-03-15 14:35:00,179.57,179.74,179.53,179.68,5865.0,174.8592,175.0248,174.8203,174.9664,5865.0
2022-03-15 14:40:00,179.81,180.24,179.81,180.24,2693.0,175.093,175.5117,175.093,175.5117,2693.0
2022-03-15 14:45:00,180.47,180.64,180.36,180.56,2943.0,175.7356,175.9012,175.6285,175.8233,2943.0
2022-03-15 14:50:00,180.78,180.85,180.62,180.85,2427.0,176.0375,176.1057,175.8817,176.1057,2427.0
2022-03-15 14:55:00,180.87,181.32,180.87,181.32,2457.0,176.1251,176.5633,176.1251,176.5633,2457.0
2022-03-15 15:00:00,181.13,181.15,180.98,181.05,5859.0,176.3783,176.3978,176.2323,176.3004,5859.0
2022-03-15 15:05:00,180.97,181.08,180.86,180.93,4619.0,176.2225,176.3296,176.1154,176.1836,4619.0
2022-03-15 15:10:00,180.99,181.36,180.94,181.31,7215.0,176.242,176.6023,176.1933,176.5536,7215.0
2022-03-15 15:15:00,181.39,181.8,181.31,181.59,8597.0,176.6315,177.0307,176.5536,176.8263,8597.0
2022-03-15 15:20:00,181.6,181.95,181.46,181.86,10015.0,176.836,177.1768,176.6997,177.0892,10015.0
2022-03-15 15:25:00,181.87,182.44,181.8,182.18,25184.0,177.0989,177.654,177.0307,177.4008,25184.0
2022-03-15 15:30:00,182.24,182.29,181.95,181.98,12960.0,177.4592,177.5079,177.1768,177.206,12960.0
2022-03-15 15:35:00,181.92,182.11,181.85,182.11,10655.0,177.1476,177.3326,177.0794,177.3326,10655.0
2022-03-15 15:40:00,182.13,182.19,181.79,182.06,19448.0,177.3521,177.4105,177.021,177.2839,19448.0
2022-03-15 15:45:00,182.18,182.31,181.86,182.3,19081.0,177.4008,177.5274,177.0892,177.5176,19081.0
2022-03-15 15:50:00,182.24,182.79,182.24,182.69,94243.0,177.4592,177.9948,177.4592,177.8974,94243.0
2022-03-15 15:55:00,182.65,182.89,181.78,182.02,281761.0,177.8584,178.0922,177.0113,177.245,281761.0
2022-03-16 09:30:00,183.17,184.2,183.17,184.2,10901.0,178.3648,179.3678,178.3648,179.3678,10901.0
2022-03-16 09:35:00,184.2,185.31,184.2,185.1,5973.0,179.3678,180.4487,179.3678,180.2442,5973.0
2022-03-16 09:40:00,185.31,185.74,185.0,185.03,3314.0,180.4487,180.8674,180.1468,180.176,3314.0
2022-03-16 09:45:00,185.06,185.12,184.16,184.31,5194.0,180.2052,180.2637,179.3288,179.4749,5194.0
2022-03-16 09:50:00,184.39,184.67,183.96,184.44,7461.0,179.5528,179.8255,179.1341,179.6015,7461.0
2022-03-16 09:55:00,184.6,185.11,184.16,184.56,6112.0,179.7573,180.2539,179.3288,179.7183,6112.0
2022-03-16 10:00:00,184.75,185.01,184.19,184.28,12201.0,179.9034,180.1565,179.358,179.4457,12201.0
2022-03-16 10:05:00,184.22,184.41,183.73,183.74,4182.0,179.3873,179.5723,178.9101,178.9199,4182.0
2022-03-16 10:10:00,183.72,183.99,183.47,183.78,3811.0,178.9004,179.1633,178.6569,178.9588,3811.0
2022-03-16 10:15:00,183.98,185.52,183.98,185.29,2916.0,179.1536,180.6532,179.1536,180.4292,2916.0
2022-03-16 10:20:00,185.63,185.88,185.57,185.88,1922.0,180.7603,181.0037,180.7018,181.0037,1922.0
2022-03-16 10:25:00,185.85,186.62,185.47,186.49,6710.0,180.9745,181.7243,180.6045,181.5977,6710.0
2022-03-16 10:30:00,186.54,186.86,186.24,186.26,7178.0,181.6464,181.958,181.3543,181.3737,7178.0
2022-03-16 10:35:00,186.27,186.27,185.28,185.57,3519.0,181.3835,181.3835,180.4195,180.7018,3519.0
2022-03-16 10:40:00,185.72,185.78,184.99,185.25,11739.0,180.8479,180.9063,180.1371,180.3902,11739.0
2022-03-16 10:45:00,185.25,185.26,184.7,184.71,8328.0,180.3902,180.4,179.8547,179.8644,8328.0
2022-03-16 10:50:00,184.99,185.03,184.53,184.53,3215.0,180.1371,180.176,179.6891,179.6891,3215.0
2022-03-16 10:55:00,184.41,184.41,183.86,184.22,4281.0,179.5723,179.5723,179.0367,179.3873,4281.0
2022-03-16 11:00:00,184.4,184.53,183.63,183.91,2816.0,179.5625,179.6891,178.8127,179.0854,2816.0
2022-03-16 11:05:00,183.92,184.07,183.79,183.86,4400.0,179.0951,179.2412,178.9685,179.0367,4400.0
2022-03-16 11:10:00,183.98,184.58,183.95,184.27,8707.0,179.1536,179.7378,179.1243,179.4359,8707.0
2022-03-16 11:15:00,184.24,184.41,183.98,183.98,3700.0,179.4067,179.5723,179.1536,179.1536,3700.0
2022-03-16 11:20:00,184.03,184.14,183.81,183.91,1815.0,179.2022,179.3094,178.988,179.0854,1815.0
2022-03-16 11:25:00,183.82,183.92,183.62,183.79,2447.0,178.9978,179.0951,178.803,178.9685,2447.0
2022-03-16 11:30:00,183.84,184.14,183.79,183.99,2989.0,179.0172,179.3094,178.9685,179.1633,2989.0
2022-03-16 11:35:00,184.02,184.02,183.48,183.49,1650.0,179.1925,179.1925,178.6667,178.6764,1650.0
2022-03-16 11:40:00,183.64,183.64,183.44,183.53,2600.0,178.8225,178.8225,178.6277,178.7154,2600.0
2022-03-16 11:45:00,183.42,183.49,183.29,183.37,900.0,178.6082,178.6764,178.4817,178.5596,900.0
2022-03-16 11:50:00,183.42,183.53,183.19,183.48,931.0,178.6082,178.7154,178.3843,178.6667,931.0
2022-03-16 11:55:00,183.39,183.53,183.35,183.53,1594.0,178.579,178.7154,178.5401,178.7154,1594.0
2022-03-16 12:00:00,183.37,183.72,183.37,183.57,5005.0,178.5596,178.9004,178.5596,178.7543,5005.0
2022-03-16 12:05:00,183.51,184.17,183.51,184.1,13829.0,178.6959,179.3386,178.6959,179.2704,13829.0
2022-03-16 12:10:00,183.92,184.12,183.79,183.9,2086.0,179.0951,179.2899,178.9685,179.0757,2086.0
2022-03-16 12:15:00,183.89,183.89,183.56,183.7,1800.0,179.0659,179.0659,178.7446,178.8809,1800.0
2022-03-16 12:20:00,183.68,183.8,183.45,183.45,3707.0,178.8614,178.9783,178.6375,178.6375,3707.0
2022-03-16 12:25:00,183.34,183.44,183.27,183.33,2001.0,178.5303,178.6277,178.4622,178.5206,2001.0
2022-03-16 12:30:00,183.34,183.58,183.21,183.45,1810.0,178.5303,178.7641,178.4038,178.6375,1810.0
2022-03-16 12:35:00,183.52,183.52,182.99,183.0,1601.0,178.7056,178.7056,178.1895,178.1993,1601.0
2022-03-16 12:40:00,182.9,183.05,182.82,183.04,2389.0,178.1019,178.248,178.024,178.2382,2389.0
2022-03-16 12:45:00,182.89,182.89,181.84,182.25,9641.0,178.0922,178.0922,177.0697,177.4689,9641.0
2022-03-16 12:50:00,182.11,182.42,182.08,182.28,1326.0,177.3326,177.6345,177.3034,177.4982,1326.0
2022-03-16 12:55:00,182.27,182.37,182.0,182.3,5202.0,177.4884,177.5858,177.2255,177.5176,5202.0
2022-03-16 13:00:00,182.19,182.2,182.0,182.15,1900.0,177.4105,177.4203,177.2255,177.3716,1900.0
2022-03-16 13:05:00,182.16,182.19,181.38,181.39,4173.0,177.3813,177.4105,176.6218,176.6315,4173.0
2022-03-16 13:10:00,181.37,181.64,181.25,181.56,5231.0,176.612,176.8749,176.4952,176.797,5231.0
2022-03-16 13:15:00,181.58,181.69,181.25,181.41,4541.0,176.8165,176.9236,176.4952,176.651,4541.0
2022-03-16 13:20:00,181.28,181.4,181.22,181.3,25452.0,176.5244,176.6412,176.466,176.5439,25452.0
2022-03-16 13:25:00,181.22,181.33,180.99,181.0,3309.0,176.466,176.5731,176.242,176.2517,3309.0
2022-03-16 13:30:00,181.14,181.4,180.69,180.77,10167.0,176.3881,176.6412,175.9499,176.0278,10167.0
2022-03-16 13:35:00,180.72,180.77,180.56,180.56,1802.0,175.9791,176.0278,175.8233,175.8233,1802.0
2022-03-16 13:40:00,180.63,180.63,180.31,180.42,4294.0,175.8914,175.8914,175.5798,175.6869,4294.0
2022-03-16 13:45:00,180.48,180.79,180.34,180.67,3271.0,175.7454,176.0472,175.609,175.9304,3271.0
2022-03-16 13:50:00,180.73,180.9,180.53,180.53,1106.0,175.9888,176.1544,175.7941,175.7941,1106.0
2022-03-16 13:55:00,180.53,180.72,180.01,180.31,3504.0,175.7941,175.9791,175.2877,175.5798,3504.0
2022-03-16 14:00:00,180.14,180.21,179.21,179.4,5161.0,175.4143,175.4825,174.5087,174.6937,5161.0
2022-03-16 14:05:00,179.15,179.32,178.53,178.68,8097.0,174.4503,174.6158,173.8465,173.9926,8097.0
2022-03-16 14:10:00,178.54,178.86,177.87,177.87,9709.0,173.8563,174.1679,173.2038,173.2038,9709.0
2022-03-16 14:15:00,177.99,178.34,177.53,178.34,13051.0,173.3207,173.6615,172.8728,173.6615,13051.0
2022-03-16 14:20:00,178.42,178.75,178.09,178.09,4838.0,173.7394,174.0608,173.4181,173.4181,4838.0
2022-03-16 14:25:00,178.01,178.38,177.65,177.65,4148.0,173.3402,173.7005,172.9896,172.9896,4148.0
2022-03-16 14:30:00,177.58,177.61,177.1,177.19,5154.0,172.9215,172.9507,172.454,172.5417,5154.0
2022-03-16 14:35:00,177.28,178.28,177.15,178.21,4663.0,172.6293,173.6031,172.5027,173.5349,4663.0
2022-03-16 14:40:00,178.46,179.21,178.27,179.13,3938.0,173.7784,174.5087,173.5934,174.4308,3938.0
2022-03-16 14:45:00,179.21,179.72,179.1,179.61,5700.0,174.5087,175.0053,174.4016,174.8982,5700.0
2022-03-16 14:50:00,179.66,180.09,179.54,179.82,3800.0,174.9469,175.3656,174.83,175.1027,3800.0
2022-03-16 14:55:00,179.87,180.33,179.76,180.06,8596.0,175.1514,175.5993,175.0443,175.3364,8596.0
2022-03-16 15:00:00,180.09,180.45,179.88,180.34,6724.0,175.3656,175.7162,175.1611,175.609,6724.0
2022-03-16 15:05:00,180.44,180.75,179.93,179.93,8096.0,175.7064,176.0083,175.2098,175.2098,8096.0
2022-03-16 15:10:00,179.94,180.4,179.85,180.21,9719.0,175.2195,175.6675,175.1319,175.4825,9719.0
2022-03-16 15:15:00,180.18,180.37,179.9,180.34,6079.0,175.4532,175.6383,175.1806,175.609,6079.0
2022-03-16 15:20:00,180.34,180.64,180.29,180.5,16082.0,175.609,175.9012,175.5604,175.7649,16082.0
2022-03-16 15:25:00,180.59,180.67,180.01,180.1,3602.0,175.8525,175.9304,175.2877,175.3753,3602.0
2022-03-16 15:30:00,180.14,180.21,179.63,179.7,6320.0,175.4143,175.4825,174.9177,174.9858,6320.0
2022-03-16 15:35:00,179.71,179.79,179.32,179.56,13642.0,174.9956,175.0735,174.6158,174.8495,13642.0
2022-03-16 15:40:00,179.48,179.5,179.04,179.23,8838.0,174.7716,174.7911,174.3432,174.5282,8838.0
2022-03-16 15:45:00,179.29,180.29,179.2,180.22,13408.0,174.5866,175.5604,174.499,175.4922,13408.0
2022-03-16 15:50:00,180.35,181.07,180.14,180.97,23448.0,175.6188,176.3199,175.4143,176.2225,23448.0
2022-03-16 15:55:00,180.93,181.4,180.84,181.34,50865.0,176.1836,176.6412,176.0959,176.5828,50865.0
2022-03-17 09:30:00,179.51,179.86,178.83,179.0,9949.0,174.8008,175.1416,174.1387,174.3042,9949.0
2022-03-17 09:35:00,179.0,179.4,178.6,179.06,3515.0,174.3042,174.6937,173.9147,174.3626,3515.0
2022-03-17 09:40:00,178.97,179.26,178.49,179.16,2019.0,174.275,174.5574,173.8076,174.46,2019.0
2022-03-17 09:45:00,178.83,180.12,178.83,180.12,4153.0,174.1387,175.3948,174.1387,175.3948,4153.0
2022-03-17 09:50:00,179.65,180.53,179.64,180.16,20225.0,174.9371,175.7941,174.9274,175.4338,20225.0
2022-03-17 09:55:00,180.06,180.44,179.83,180.42,8787.0,175.3364,175.7064,175.1124,175.6869,8787.0
2022-03-17 10:00:00,180.57,181.25,180.51,180.91,3570.0,175.833,176.4952,175.7746,176.1641,3570.0
2022-03-17 10:05:00,180.9,181.85,180.9,181.63,2570.0,176.1544,177.0794,176.1544,176.8652,2570.0
2022-03-17 10:10:00,181.49,181.64,181.35,181.59,2424.0,176.7289,176.8749,176.5926,176.8263,2424.0
2022-03-17 10:15:00,181.78,181.85,181.59,181.72,700.0,177.0113,177.0794,176.8263,176.9528,700.0
2022-03-17 10:20:00,181.66,181.81,181.48,181.63,3096.0,176.8944,177.0405,176.7191,176.8652,3096.0
2022-03-17 10:25:00,181.63,181.64,181.59,181.59,309.0,176.8652,176.8749,176.8263,176.8263,309.0
2022-03-17 10:30:00,181.59,181.92,181.34,181.92,2675.0,176.8263,177.1476,176.5828,177.1476,2675.0
2022-03-17 10:35:00,181.78,182.08,181.72,182.03,2000.0,177.0113,177.3034,176.9528,177.2547,2000.0
2022-03-17 10:40:00,182.27,182.45,181.81,181.81,3480.0,177.4884,177.6637,177.0405,177.0405,3480.0
2022-03-17 10:45:00,181.68,181.68,181.01,181.33,1884.0,176.9139,176.9139,176.2615,176.5731,1884.0
2022-03-17 10:50:00,181.41,181.41,181.15,181.15,715.0,176.651,176.651,176.3978,176.3978,715.0
2022-03-17 10:55:00,181.46,181.46,181.05,181.34,2850.0,176.6997,176.6997,176.3004,176.5828,2850.0
2022-03-17 11:00:00,181.3,181.3,181.07,181.07,446.0,176.5439,176.5439,176.3199,176.3199,446.0
2022-03-17 11:05:00,180.92,181.09,180.63,181.02,2031.0,176.1738,176.3394,175.8914,176.2712,2031.0
2022-03-17 11:10:00,181.3,181.3,181.02,181.11,2016.0,176.5439,176.5439,176.2712,176.3588,2016.0
2022-03-17 11:15:00,180.97,181.07,180.97,181.07,300.0,176.2225,176.3199,176.2225,176.3199,300.0
2022-03-17 11:20:00,181.25,181.3,181.07,181.19,1268.0,176.4952,176.5439,176.3199,176.4367,1268.0
2022-03-17 11:25:00,181.29,181.36,180.97,180.97,740.0,176.5341,176.6023,176.2225,176.2225,740.0
2022-03-17 11:30:00,180.97,181.7,180.96,181.58,1208.0,176.2225,176.9334,176.2128,176.8165,1208.0
2022-03-17 11:35:00,181.44,181.67,181.44,181.66,339.0,176.6802,176.9042,176.6802,176.8944,339.0
2022-03-17 11:40:00,181.8,181.83,181.42,181.46,1805.0,177.0307,177.06,176.6607,176.6997,1805.0
2022-03-17 11:45:00,181.59,181.59,181.18,181.18,500.0,176.8263,176.8263,176.427,176.427,500.0
2022-03-17 11:50:00,181.33,181.33,181.07,181.32,1400.0,176.5731,176.5731,176.3199,176.5633,1400.0
2022-03-17 11:55:00,181.48,181.68,181.46,181.5,2802.0,176.7191,176.9139,176.6997,176.7386,2802.0
2022-03-17 12:00:00,181.58,181.82,181.39,181.44,3659.0,176.8165,177.0502,176.6315,176.6802,3659.0
2022-03-17 12:05:00,181.53,181.54,181.44,181.45,1292.0,176.7678,176.7776,176.6802,176.6899,1292.0
2022-03-17 12:10:00,181.48,181.67,181.44,181.46,1528.0,176.7191,176.9042,176.6802,176.6997,1528.0
2022-03-17 12:15:00,181.63,181.77,181.45,181.66,1896.0,176.8652,177.0015,176.6899,176.8944,1896.0
2022-03-17 12:20:00,181.73,182.32,181.73,182.32,1200.0,176.9626,177.5371,176.9626,177.5371,1200.0
2022-03-17 12:25:00,182.31,182.5,182.31,182.43,800.0,177.5274,177.7124,177.5274,177.6442,800.0
2022-03-17 12:30:00,182.55,182.58,182.22,182.45,804.0,177.7611,177.7903,177.4397,177.6637,804.0
2022-03-17 12:35:00,182.44,182.55,182.19,182.2,700.0,177.654,177.7611,177.4105,177.4203,700.0
2022-03-17 12:40:00,182.21,182.35,182.21,182.25,400.0,177.43,177.5663,177.43,177.4689,400.0
2022-03-17 12:45:00,182.25,182.32,182.25,182.31,200.0,177.4689,177.5371,177.4689,177.5274,200.0
2022-03-17 12:50:00,182.39,182.55,182.31,182.55,900.0,177.6053,177.7611,177.5274,177.7611,900.0
2022-03-17 12:55:00,182.42,182.55,182.42,182.47,1197.0,177.6345,177.7611,177.6345,177.6832,1197.0
2022-03-17 13:00:00,182.54,182.54,182.2,182.38,1737.0,177.7513,177.7513,177.4203,177.5955,1737.0
2022-03-17 13:05:00,182.4,182.51,182.3,182.51,1516.0,177.615,177.7221,177.5176,177.7221,1516.0
2022-03-17 13:10:00,182.43,182.46,182.22,182.34,1125.0,177.6442,177.6734,177.4397,177.5566,1125.0
2022-03-17 13:15:00,182.12,182.12,182.11,182.12,100.0,177.3424,177.3424,177.3326,177.3424,100.0
2022-03-17 13:20:00,182.02,182.33,181.92,182.33,5642.0,177.245,177.5468,177.1476,177.5468,5642.0
2022-03-17 13:25:00,182.46,182.5,182.45,182.46,400.0,177.6734,177.7124,177.6637,177.6734,400.0
2022-03-17 13:30:00,182.54,182.68,182.54,182.6,523.0,177.7513,177.8877,177.7513,177.8098,523.0
2022-03-17 13:35:00,182.6,182.73,182.53,182.53,2404.0,177.8098,177.9363,177.7416,177.7416,2404.0
2022-03-17 13:40:00,182.5,182.71,182.5,182.59,810.0,177.7124,177.9169,177.7124,177.8,810.0
2022-03-17 13:45:00,182.72,183.04,182.65,183.04,1040.0,177.9266,178.2382,177.8584,178.2382,1040.0
2022-03-17 13:50:00,182.89,183.26,182.89,183.26,1496.0,178.0922,178.4524,178.0922,178.4524,1496.0
2022-03-17 13:55:00,183.25,183.82,183.21,183.44,14746.0,178.4427,178.9978,178.4038,178.6277,14746.0
2022-03-17 14:00:00,183.31,183.31,183.18,183.18,872.0,178.5011,178.5011,178.3745,178.3745,872.0
2022-03-17 14:05:00,183.1,183.32,183.02,183.31,1414.0,178.2966,178.5109,178.2187,178.5011,1414.0
2022-03-17 14:10:00,183.23,183.24,182.92,182.98,3017.0,178.4232,178.433,178.1214,178.1798,3017.0
2022-03-17 14:15:00,182.99,183.2,182.77,183.2,1706.0,178.1895,178.394,177.9753,178.394,1706.0
2022-03-17 14:20:00,183.13,183.37,182.94,182.94,1515.0,178.3259,178.5596,178.1408,178.1408,1515.0
2022-03-17 14:25:00,183.03,183.03,182.62,182.62,680.0,178.2285,178.2285,177.8292,177.8292,680.0
2022-03-17 14:30:00,182.69,183.14,182.58,183.14,2025.0,177.8974,178.3356,177.7903,178.3356,2025.0
2022-03-17 14:35:00,183.06,183.45,183.03,183.4,3073.0,178.2577,178.6375,178.2285,178.5888,3073.0
2022-03-17 14:40:00,183.36,183.52,183.05,183.51,3148.0,178.5498,178.7056,178.248,178.6959,3148.0
2022-03-17 14:45:00,183.4,183.48,183.35,183.48,719.0,178.5888,178.6667,178.5401,178.6667,719.0
2022-03-17 14:50:00,183.52,183.66,183.45,183.53,2139.0,178.7056,178.842,178.6375,178.7154,2139.0
2022-03-17 14:55:00,183.53,183.56,183.37,183.54,2802.0,178.7154,178.7446,178.5596,178.7251,2802.0
2022-03-17 15:00:00,183.42,183.52,183.24,183.51,4048.0,178.6082,178.7056,178.433,178.6959,4048.0
2022-03-17 15:05:00,183.37,183.45,183.09,183.13,1387.0,178.5596,178.6375,178.2869,178.3259,1387.0
2022-03-17 15:10:00,182.86,182.89,182.71,182.89,1511.0,178.0629,178.0922,177.9169,178.0922,1511.0
2022-03-17 15:15:00,182.86,183.02,182.85,182.97,1123.0,178.0629,178.2187,178.0532,178.1701,1123.0
2022-03-17 15:20:00,182.93,182.93,182.7,182.72,3168.0,178.1311,178.1311,177.9071,177.9266,3168.0
2022-03-17 15:25:00,182.88,183.22,182.88,183.15,1212.0,178.0824,178.4135,178.0824,178.3453,1212.0
2022-03-17 15:30:00,183.1,183.19,182.93,183.03,2114.0,178.2966,178.3843,178.1311,178.2285,2114.0
2022-03-17 15:35:00,183.06,183.22,182.91,183.03,4812.0,178.2577,178.4135,178.1116,178.2285,4812.0
2022-03-17 15:40:00,183.18,183.46,183.08,183.29,4405.0,178.3745,178.6472,178.2772,178.4817,4405.0
2022-03-17 15:45:00,183.25,183.48,183.25,183.37,9983.0,178.4427,178.6667,178.4427,178.5596,9983.0
2022-03-17 15:50:00,183.34,183.5,183.17,183.29,13311.0,178.5303,178.6861,178.3648,178.4817,13311.0
2022-03-17 15:55:00,183.34,183.37,182.89,183.01,37089.0,178.5303,178.5596,178.0922,178.209,37089.0
2022-03-18 09:30:00,182.97,183.88,182.14,182.79,205795.0,178.1701,179.0562,177.3618,177.9948,205795.0
2022-03-18 09:35:00,182.57,182.57,181.33,181.47,1330.0,177.7805,177.7805,176.5731,176.7094,1330.0
2022-03-18 09:40:00,180.89,181.89,180.88,181.45,1868.0,176.1446,177.1184,176.1349,176.6899,1868.0
2022-03-18 09:45:00,181.42,181.72,181.39,181.39,687.0,176.6607,176.9528,176.6315,176.6315,687.0
2022-03-18 09:50:00,181.12,181.4,180.39,181.16,6651.0,176.3686,176.6412,175.6577,176.4075,6651.0
2022-03-18 09:55:00,181.03,181.57,180.94,181.45,4101.0,176.2809,176.8068,176.1933,176.6899,4101.0
2022-03-18 10:00:00,181.75,182.19,181.08,181.94,4537.0,176.9821,177.4105,176.3296,177.1671,4537.0
2022-03-18 10:05:00,182.29,182.48,182.23,182.37,861.0,177.5079,177.6929,177.4495,177.5858,861.0
2022-03-18 10:10:00,182.42,182.67,182.42,182.47,600.0,177.6345,177.8779,177.6345,177.6832,600.0
2022-03-18 10:15:00,182.05,182.05,181.63,181.77,668.0,177.2742,177.2742,176.8652,177.0015,668.0
2022-03-18 10:20:00,181.75,181.8,181.54,181.8,550.0,176.9821,177.0307,176.7776,177.0307,550.0
2022-03-18 10:25:00,181.81,181.86,181.66,181.77,2887.0,177.0405,177.0892,176.8944,177.0015,2887.0
2022-03-18 10:30:00,181.69,181.84,181.69,181.7,737.0,176.9236,177.0697,176.9236,176.9334,737.0
2022-03-18 10:35:00,181.7,181.7,181.7,181.7,0.0,176.9334,176.9334,176.9334,176.9334,0.0
2022-03-18 10:40:00,180.82,181.38,180.82,181.38,1123.0,176.0765,176.6218,176.0765,176.6218,1123.0
2022-03-18 10:45:00,181.28,181.7,181.28,181.42,1736.0,176.5244,176.9334,176.5244,176.6607,1736.0
2022-03-18 10:50:00,181.27,181.4,181.18,181.4,705.0,176.5147,176.6412,176.427,176.6412,705.0
2022-03-18 10:55:00,181.48,181.51,181.32,181.33,1382.0,176.7191,176.7484,176.5633,176.5731,1382.0
2022-03-18 11:00:00,181.32,181.5,181.32,181.5,300.0,176.5633,176.7386,176.5633,176.7386,300.0
2022-03-18 11:05:00,181.5,181.54,181.37,181.53,300.0,176.7386,176.7776,176.612,176.7678,300.0
2022-03-18 11:10:00,181.31,181.6,181.18,181.53,7871.0,176.5536,176.836,176.427,176.7678,7871.0
2022-03-18 11:15:00,181.01,181.01,180.72,180.89,1130.0,176.2615,176.2615,175.9791,176.1446,1130.0
2022-03-18 11:20:00,180.57,180.65,180.26,180.26,1399.0,175.833,175.9109,175.5311,175.5311,1399.0
2022-03-18 11:25:00,180.48,180.49,180.0,180.28,4057.0,175.7454,175.7551,175.278,175.5506,4057.0
2022-03-18 11:30:00,180.48,180.54,180.36,180.47,1515.0,175.7454,175.8038,175.6285,175.7356,1515.0
2022-03-18 11:35:00,180.79,180.98,180.61,180.7,1226.0,176.0472,176.2323,175.872,175.9596,1226.0
2022-03-18 11:40:00,180.47,180.67,180.47,180.63,810.0,175.7356,175.9304,175.7356,175.8914,810.0
2022-03-18 11:45:00,180.68,180.7,180.68,180.7,302.0,175.9401,175.9596,175.9401,175.9596,302.0
2022-03-18 11:50:00,180.68,180.78,180.15,180.15,1909.0,175.9401,176.0375,175.424,175.424,1909.0
2022-03-18 11:55:00,180.3,180.42,180.29,180.42,403.0,175.5701,175.6869,175.5604,175.6869,403.0
2022-03-18 12:00:00,180.4,180.46,180.36,180.46,758.0,175.6675,175.7259,175.6285,175.7259,758.0
2022-03-18 12:05:00,180.58,180.91,180.58,180.91,532.0,175.8428,176.1641,175.8428,176.1641,532.0
2022-03-18 12:10:00,181.53,181.54,181.26,181.39,350.0,176.7678,176.7776,176.5049,176.6315,350.0
2022-03-18 12:15:00,181.25,181.71,181.24,181.67,1004.0,176.4952,176.9431,176.4854,176.9042,1004.0
2022-03-18 12:20:00,181.8,181.8,181.41,181.41,1360.0,177.0307,177.0307,176.651,176.651,1360.0
2022-03-18 12:25:00,181.36,181.36,181.01,181.04,1318.0,176.6023,176.6023,176.2615,176.2907,1318.0
2022-03-18 12:30:00,181.28,181.42,181.17,181.23,1007.0,176.5244,176.6607,176.4173,176.4757,1007.0
2022-03-18 12:35:00,181.39,181.67,181.39,181.67,2117.0,176.6315,176.9042,176.6315,176.9042,2117.0
2022-03-18 12:40:00,181.63,181.8,181.58,181.73,3410.0,176.8652,177.0307,176.8165,176.9626,3410.0
2022-03-18 12:45:00,181.88,181.88,181.66,181.8,1197.0,177.1086,177.1086,176.8944,177.0307,1197.0
2022-03-18 12:50:00,181.93,182.0,181.78,182.0,1245.0,177.1573,177.2255,177.0113,177.2255,1245.0
2022-03-18 12:55:00,181.94,182.03,181.91,182.03,1106.0,177.1671,177.2547,177.1379,177.2547,1106.0
2022-03-18 13:00:00,182.02,182.04,181.71,181.72,1446.0,177.245,177.2645,176.9431,176.9528,1446.0
2022-03-18 13:05:00,181.73,182.11,181.73,182.04,1532.0,176.9626,177.3326,176.9626,177.2645,1532.0
2022-03-18 13:10:00,182.03,182.24,182.03,182.19,1252.0,177.2547,177.4592,177.2547,177.4105,1252.0
2022-03-18 13:15:00,182.24,182.24,182.0,182.22,1328.0,177.4592,177.4592,177.2255,177.4397,1328.0
2022-03-18 13:20:00,182.26,182.42,182.23,182.39,1002.0,177.4787,177.6345,177.4495,177.6053,1002.0
2022-03-18 13:25:00,182.47,182.57,182.46,182.54,819.0,177.6832,177.7805,177.6734,177.7513,819.0
2022-03-18 13:30:00,182.72,182.72,182.49,182.49,760.0,177.9266,177.9266,177.7026,177.7026,760.0
2022-03-18 13:35:00,182.5,182.64,182.5,182.64,1203.0,177.7124,177.8487,177.7124,177.8487,1203.0
2022-03-18 13:40:00,182.65,182.74,182.61,182.62,998.0,177.8584,177.9461,177.8195,177.8292,998.0
2022-03-18 13:45:00,182.68,182.83,182.68,182.74,662.0,177.8877,178.0337,177.8877,177.9461,662.0
2022-03-18 13:50:00,182.82,182.82,182.61,182.61,1505.0,178.024,178.024,177.8195,177.8195,1505.0
2022-03-18 13:55:00,182.64,182.83,182.62,182.69,4379.0,177.8487,178.0337,177.8292,177.8974,4379.0
2022-03-18 14:00:00,182.56,182.59,182.35,182.36,1757.0,177.7708,177.8,177.5663,177.5761,1757.0
2022-03-18 14:05:00,182.26,182.42,182.26,182.4,1633.0,177.4787,177.6345,177.4787,177.615,1633.0
2022-03-18 14:10:00,182.4,182.4,181.88,182.24,9468.0,177.615,177.615,177.1086,177.4592,9468.0
2022-03-18 14:15:00,182.24,182.63,182.23,182.63,2138.0,177.4592,177.839,177.4495,177.839,2138.0
2022-03-18 14:20:00,182.38,182.56,182.37,182.55,1082.0,177.5955,177.7708,177.5858,177.7611,1082.0
2022-03-18 14:25:00,182.5,182.52,182.36,182.5,1806.0,177.7124,177.7319,177.5761,177.7124,1806.0
2022-03-18 14:30:00,182.53,183.36,182.53,183.36,5056.0,177.7416,178.5498,177.7416,178.5498,5056.0
2022-03-18 14:35:00,183.39,183.47,183.19,183.39,2473.0,178.579,178.6569,178.3843,178.579,2473.0
2022-03-18 14:40:00,183.39,183.59,183.12,183.18,2437.0,178.579,178.7738,178.3161,178.3745,2437.0
2022-03-18 14:45:00,183.14,183.36,183.14,183.22,1757.0,178.3356,178.5498,178.3356,178.4135,1757.0
2022-03-18 14:50:00,183.3,183.47,183.22,183.27,2625.0,178.4914,178.6569,178.4135,178.4622,2625.0
2022-03-18 14:55:00,183.3,183.65,183.3,183.55,3040.0,178.4914,178.8322,178.4914,178.7348,3040.0
2022-03-18 15:00:00,183.56,183.58,183.47,183.49,1401.0,178.7446,178.7641,178.6569,178.6764,1401.0
2022-03-18 15:05:00,183.55,183.75,183.55,183.72,2388.0,178.7348,178.9296,178.7348,178.9004,2388.0
2022-03-18 15:10:00,183.75,183.89,183.65,183.69,2259.0,178.9296,179.0659,178.8322,178.8712,2259.0
2022-03-18 15:15:00,183.74,183.87,183.53,183.87,4560.0,178.9199,179.0464,178.7154,179.0464,4560.0
2022-03-18 15:20:00,183.81,183.91,183.72,183.81,3800.0,178.988,179.0854,178.9004,178.988,3800.0
2022-03-18 15:25:00,183.83,183.99,183.8,183.81,5372.0,179.0075,179.1633,178.9783,178.988,5372.0
2022-03-18 15:30:00,183.88,184.42,183.88,184.31,5910.0,179.0562,179.582,179.0562,179.4749,5910.0
2022-03-18 15:35:00,184.28,184.35,183.42,183.55,7605.0,179.4457,179.5139,178.6082,178.7348,7605.0
2022-03-18 15:40:00,183.48,183.78,183.31,183.77,8714.0,178.6667,178.9588,178.5011,178.9491,8714.0
2022-03-18 15:45:00,183.81,183.82,183.41,183.6,11283.0,178.988,178.9978,178.5985,178.7835,11283.0
2022-03-18 15:50:00,183.36,183.6,183.25,183.59,14493.0,178.5498,178.7835,178.4427,178.7738,14493.0
2022-03-18 15:55:00,183.53,183.67,183.4,183.44,45475.0,178.7154,178.8517,178.5888,178.6277,45475.0
2022-03-21 09:30:00,182.38,183.33,182.25,183.33,7578.0,177.5955,178.5206,177.4689,178.5206,7578.0
2022-03-21 09:35:00,183.66,184.51,183.65,183.65,4000.0,178.842,179.6697,178.8322,178.8322,4000.0
2022-03-21 09:40:00,183.73,183.8,182.62,182.62,9337.0,178.9101,178.9783,177.8292,177.8292,9337.0
2022-03-21 09:45:00,182.57,182.62,181.99,181.99,700.0,177.7805,177.8292,177.2158,177.2158,700.0
2022-03-21 09:50:00,182.22,182.22,182.21,182.22,300.0,177.4397,177.4397,177.43,177.4397,300.0
2022-03-21 09:55:00,182.5,182.56,182.11,182.39,400.0,177.7124,177.7708,177.3326,177.6053,400.0
2022-03-21 10:00:00,182.11,182.41,182.06,182.25,1638.0,177.3326,177.6247,177.2839,177.4689,1638.0
2022-03-21 10:05:00,182.52,182.52,181.91,182.06,1217.0,177.7319,177.7319,177.1379,177.2839,1217.0
2022-03-21 10:10:00,182.22,182.86,182.22,182.86,1262.0,177.4397,178.0629,177.4397,178.0629,1262.0
2022-03-21 10:15:00,183.12,183.52,183.12,183.51,218.0,178.3161,178.7056,178.3161,178.6959,218.0
2022-03-21 10:20:00,183.73,183.73,183.1,183.1,1059.0,178.9101,178.9101,178.2966,178.2966,1059.0
2022-03-21 10:25:00,182.95,182.95,182.55,182.77,500.0,178.1506,178.1506,177.7611,177.9753,500.0
2022-03-21 10:30:00,182.77,182.77,182.22,182.22,814.0,177.9753,177.9753,177.4397,177.4397,814.0
2022-03-21 10:35:00,182.06,182.47,181.99,182.47,8409.0,177.2839,177.6832,177.2158,177.6832,8409.0
2022-03-21 10:40:00,182.84,182.84,182.4,182.4,1561.0,178.0435,178.0435,177.615,177.615,1561.0
2022-03-21 10:45:00,182.4,182.7,182.4,182.7,910.0,177.615,177.9071,177.615,177.9071,910.0
2022-03-21 10:50:00,182.72,183.04,182.72,183.04,480.0,177.9266,178.2382,177.9266,178.2382,480.0
2022-03-21 10:55:00,183.1,183.6,183.1,183.43,720.0,178.2966,178.7835,178.2966,178.618,720.0
2022-03-21 11:00:00,183.29,183.29,183.25,183.25,520.0,178.4817,178.4817,178.4427,178.4427,520.0
2022-03-21 11:05:00,183.39,183.6,183.02,183.02,2232.0,178.579,178.7835,178.2187,178.2187,2232.0
2022-03-21 11:10:00,183.03,183.24,183.03,183.15,1115.0,178.2285,178.433,178.2285,178.3453,1115.0
2022-03-21 11:15:00,183.15,183.24,183.06,183.23,1121.0,178.3453,178.433,178.2577,178.4232,1121.0
2022-03-21 11:20:00,183.16,183.22,182.95,183.22,2336.0,178.3551,178.4135,178.1506,178.4135,2336.0
2022-03-21 11:25:00,183.17,183.3,182.81,183.04,1300.0,178.3648,178.4914,178.0143,178.2382,1300.0
2022-03-21 11:30:00,182.92,183.01,182.63,182.86,1000.0,178.1214,178.209,177.839,178.0629,1000.0
2022-03-21 11:35:00,182.63,182.84,182.62,182.79,2274.0,177.839,178.0435,177.8292,177.9948,2274.0
2022-03-21 11:40:00,182.76,182.76,182.26,182.26,1734.0,177.9656,177.9656,177.4787,177.4787,1734.0
2022-03-21 11:45:00,182.4,182.52,182.25,182.48,1577.0,177.615,177.7319,177.4689,177.6929,1577.0
2022-03-21 11:50:00,182.48,183.1,182.48,182.91,7034.0,177.6929,178.2966,177.6929,178.1116,7034.0
2022-03-21 11:55:00,182.93,183.18,182.93,182.93,1770.0,178.1311,178.3745,178.1311,178.1311,1770.0
2022-03-21 12:00:00,182.64,182.8,182.64,182.8,1000.0,177.8487,178.0045,177.8487,178.0045,1000.0
2022-03-21 12:05:00,182.82,183.12,182.7,183.08,1114.0,178.024,178.3161,177.9071,178.2772,1114.0
2022-03-21 12:10:00,182.89,182.89,182.63,182.74,1501.0,178.0922,178.0922,177.839,177.9461,1501.0
2022-03-21 12:15:00,182.83,182.96,182.7,182.87,2154.0,178.0337,178.1603,177.9071,178.0727,2154.0
2022-03-21 12:20:00,183.08,183.22,182.6,182.88,22070.0,178.2772,178.4135,177.8098,178.0824,22070.0
2022-03-21 12:25:00,182.91,182.97,182.88,182.97,400.0,178.1116,178.1701,178.0824,178.1701,400.0
2022-03-21 12:30:00,183.39,183.39,182.8,183.12,2021.0,178.579,178.579,178.0045,178.3161,2021.0
2022-03-21 12:35:00,183.17,183.21,182.37,182.47,1500.0,178.3648,178.4038,177.5858,177.6832,1500.0
2022-03-21 12:40:00,182.64,182.66,182.58,182.61,800.0,177.8487,177.8682,177.7903,177.8195,800.0
2022-03-21 12:45:00,183.16,183.34,183.11,183.27,2041.0,178.3551,178.5303,178.3064,178.4622,2041.0
2022-03-21 12:50:00,183.24,183.24,183.01,183.04,870.0,178.433,178.433,178.209,178.2382,870.0
2022-03-21 12:55:00,182.86,182.86,182.6,182.6,1109.0,178.0629,178.0629,177.8098,177.8098,1109.0
2022-03-21 13:00:00,182.48,182.48,182.11,182.11,1310.0,177.6929,177.6929,177.3326,177.3326,1310.0
2022-03-21 13:05:00,182.0,182.43,182.0,182.43,603.0,177.2255,177.6442,177.2255,177.6442,603.0
2022-03-21 13:10:00,182.48,182.48,182.04,182.04,3102.0,177.6929,177.6929,177.2645,177.2645,3102.0
2022-03-21 13:15:00,182.2,182.2,181.86,181.87,2709.0,177.4203,177.4203,177.0892,177.0989,2709.0
2022-03-21 13:20:00,181.73,181.73,181.51,181.61,551.0,176.9626,176.9626,176.7484,176.8457,551.0
2022-03-21 13:25:00,181.76,182.03,181.76,181.81,1136.0,176.9918,177.2547,176.9918,177.0405,1136.0
2022-03-21 13:30:00,181.85,182.23,181.77,182.23,1215.0,177.0794,177.4495,177.0015,177.4495,1215.0
2022-03-21 13:35:00,182.12,182.2,181.97,182.1,1129.0,177.3424,177.4203,177.1963,177.3229,1129.0
2022-03-21 13:40:00,181.95,182.0,181.84,181.84,1025.0,177.1768,177.2255,177.0697,177.0697,1025.0
2022-03-21 13:45:00,181.78,182.03,181.78,181.96,600.0,177.0113,177.2547,177.0113,177.1865,600.0
2022-03-21 13:50:00,181.99,182.05,181.99,182.05,302.0,177.2158,177.2742,177.2158,177.2742,302.0
2022-03-21 13:55:00,182.05,182.28,182.05,182.28,606.0,177.2742,177.4982,177.2742,177.4982,606.0
2022-03-21 14:00:00,182.47,182.48,182.06,182.18,1101.0,177.6832,177.6929,177.2839,177.4008,1101.0
2022-03-21 14:05:00,182.05,182.3,181.73,181.73,5712.0,177.2742,177.5176,176.9626,176.9626,5712.0
2022-03-21 14:10:00,181.56,181.56,181.41,181.5,500.0,176.797,176.797,176.651,176.7386,500.0
2022-03-21 14:15:00,181.53,181.53,181.52,181.52,200.0,176.7678,176.7678,176.7581,176.7581,200.0
2022-03-21 14:20:00,181.66,182.11,181.66,182.11,1400.0,176.8944,177.3326,176.8944,177.3326,1400.0
2022-03-21 14:25:00,182.12,182.14,182.0,182.08,500.0,177.3424,177.3618,177.2255,177.3034,500.0
2022-03-21 14:30:00,182.07,182.23,182.01,182.16,2050.0,177.2937,177.4495,177.2352,177.3813,2050.0
2022-03-21 14:35:00,182.21,182.25,182.09,182.17,1016.0,177.43,177.4689,177.3131,177.391,1016.0
2022-03-21 14:40:00,182.16,182.52,182.15,182.52,1400.0,177.3813,177.7319,177.3716,177.7319,1400.0
2022-03-21 14:45:00,182.51,182.74,182.36,182.5,2402.0,177.7221,177.9461,177.5761,177.7124,2402.0
2022-03-21 14:50:00,182.38,182.44,182.28,182.42,918.0,177.5955,177.654,177.4982,177.6345,918.0
2022-03-21 14:55:00,182.33,182.33,181.72,181.73,1615.0,177.5468,177.5468,176.9528,176.9626,1615.0
2022-03-21 15:00:00,181.69,181.88,181.64,181.64,1497.0,176.9236,177.1086,176.8749,176.8749,1497.0
2022-03-21 15:05:00,181.63,181.63,181.33,181.43,2800.0,176.8652,176.8652,176.5731,176.6705,2800.0
2022-03-21 15:10:00,181.55,181.7,181.55,181.7,639.0,176.7873,176.9334,176.7873,176.9334,639.0
2022-03-21 15:15:00,181.74,181.85,181.59,181.59,2769.0,176.9723,177.0794,176.8263,176.8263,2769.0
2022-03-21 15:20:00,181.48,181.65,181.35,181.62,1304.0,176.7191,176.8847,176.5926,176.8555,1304.0
2022-03-21 15:25:00,181.56,181.64,181.51,181.59,1871.0,176.797,176.8749,176.7484,176.8263,1871.0
2022-03-21 15:30:00,181.76,181.8,181.57,181.57,4885.0,176.9918,177.0307,176.8068,176.8068,4885.0
2022-03-21 15:35:00,181.56,181.82,181.56,181.75,3624.0,176.797,177.0502,176.797,176.9821,3624.0
2022-03-21 15:40:00,181.66,181.96,181.59,181.63,2925.0,176.8944,177.1865,176.8263,176.8652,2925.0
2022-03-21 15:45:00,181.65,181.7,181.29,181.29,3683.0,176.8847,176.9334,176.5341,176.5341,3683.0
2022-03-21 15:50:00,181.32,182.09,181.32,182.08,15007.0,176.5633,177.3131,176.5633,177.3034,15007.0
2022-03-21 15:55:00,182.03,182.53,181.97,182.32,29418.0,177.2547,177.7416,177.1963,177.5371,29418.0
2022-03-22 09:30:00,183.37,183.98,181.94,181.94,3431.0,178.5596,179.1536,177.1671,177.1671,3431.0
2022-03-22 09:35:00,182.15,182.93,182.15,182.76,500.0,177.3716,178.1311,177.3716,177.9656,500.0
2022-03-22 09:40:00,183.31,183.93,183.28,183.93,785.0,178.5011,179.1049,178.4719,179.1049,785.0
2022-03-22 09:45:00,183.86,184.5,183.48,184.5,1967.0,179.0367,179.6599,178.6667,179.6599,1967.0
2022-03-22 09:50:00,184.4,184.43,184.07,184.26,1748.0,179.5625,179.5918,179.2412,179.4262,1748.0
2022-03-22 09:55:00,184.12,184.26,183.53,183.68,6389.0,179.2899,179.4262,178.7154,178.8614,6389.0
2022-03-22 10:00:00,183.71,183.85,183.24,183.56,4953.0,178.8906,179.027,178.433,178.7446,4953.0
2022-03-22 10:05:00,183.41,183.53,182.9,183.06,1100.0,178.5985,178.7154,178.1019,178.2577,1100.0
2022-03-22 10:10:00,183.1,183.1,182.98,183.0,792.0,178.2966,178.2966,178.1798,178.1993,792.0
2022-03-22 10:15:00,182.83,182.83,182.82,182.83,100.0,178.0337,178.0337,178.024,178.0337,100.0
2022-03-22 10:20:00,182.99,183.17,182.64,182.8,1540.0,178.1895,178.3648,177.8487,178.0045,1540.0
2022-03-22 10:25:00,182.79,182.91,182.78,182.78,300.0,177.9948,178.1116,177.985,177.985,300.0
2022-03-22 10:30:00,182.96,183.79,182.96,183.79,1628.0,178.1603,178.9685,178.1603,178.9685,1628.0
2022-03-22 10:35:00,183.6,183.77,183.48,183.48,700.0,178.7835,178.9491,178.6667,178.6667,700.0
2022-03-22 10:40:00,183.44,183.44,183.28,183.28,602.0,178.6277,178.6277,178.4719,178.4719,602.0
2022-03-22 10:45:00,183.01,183.16,182.99,183.08,1250.0,178.209,178.3551,178.1895,178.2772,1250.0
2022-03-22 10:50:00,183.03,183.09,182.62,182.62,3249.0,178.2285,178.2869,177.8292,177.8292,3249.0
2022-03-22 10:55:00,182.71,182.96,182.65,182.96,1635.0,177.9169,178.1603,177.8584,178.1603,1635.0
2022-03-22 11:00:00,182.92,182.92,182.08,182.31,1943.0,178.1214,178.1214,177.3034,177.5274,1943.0
2022-03-22 11:05:00,182.54,182.54,182.2,182.2,1204.0,177.7513,177.7513,177.4203,177.4203,1204.0
2022-03-22 11:10:00,182.31,182.38,182.17,182.2,500.0,177.5274,177.5955,177.391,177.4203,500.0
2022-03-22 11:15:00,182.32,182.64,182.31,182.49,1336.0,177.5371,177.8487,177.5274,177.7026,1336.0
2022-03-22 11:20:00,182.39,182.49,182.33,182.49,399.0,177.6053,177.7026,177.5468,177.7026,399.0
2022-03-22 11:25:00,182.59,182.59,182.33,182.33,1468.0,177.8,177.8,177.5468,177.5468,1468.0
2022-03-22 11:30:00,182.4,182.4,182.22,182.26,1100.0,177.615,177.615,177.4397,177.4787,1100.0
2022-03-22 11:35:00,182.26,182.26,182.13,182.21,596.0,177.4787,177.4787,177.3521,177.43,596.0
2022-03-22 11:40:00,182.3,182.39,182.01,182.12,1100.0,177.5176,177.6053,177.2352,177.3424,1100.0
2022-03-22 11:45:00,182.17,182.52,182.17,182.44,1660.0,177.391,177.7319,177.391,177.654,1660.0
2022-03-22 11:50:00,182.44,182.66,182.44,182.63,1339.0,177.654,177.8682,177.654,177.839,1339.0
2022-03-22 11:55:00,182.64,182.64,182.26,182.41,800.0,177.8487,177.8487,177.4787,177.6247,800.0
2022-03-22 12:00:00,182.43,182.55,181.89,182.03,1004.0,177.6442,177.7611,177.1184,177.2547,1004.0
2022-03-22 12:05:00,181.89,182.09,181.56,181.95,6457.0,177.1184,177.3131,176.797,177.1768,6457.0
2022-03-22 12:10:00,182.08,182.08,181.86,181.87,2338.0,177.3034,177.3034,177.0892,177.0989,2338.0
2022-03-22 12:15:00,181.88,182.06,181.66,181.66,2150.0,177.1086,177.2839,176.8944,176.8944,2150.0
2022-03-22 12:20:00,181.64,181.67,181.33,181.48,2151.0,176.8749,176.9042,176.5731,176.7191,2151.0
2022-03-22 12:25:00,181.5,181.5,181.12,181.34,700.0,176.7386,176.7386,176.3686,176.5828,700.0
2022-03-22 12:30:00,181.16,181.89,181.09,181.89,2318.0,176.4075,177.1184,176.3394,177.1184,2318.0
2022-03-22 12:35:00,181.79,181.88,181.77,181.85,1400.0,177.021,177.1086,177.0015,177.0794,1400.0
2022-03-22 12:40:00,181.8,182.08,181.77,181.93,1731.0,177.0307,177.3034,177.0015,177.1573,1731.0
2022-03-22 12:45:00,181.94,182.03,181.89,181.89,819.0,177.1671,177.2547,177.1184,177.1184,819.0
2022-03-22 12:50:00,182.14,182.15,182.08,182.08,1590.0,177.3618,177.3716,177.3034,177.3034,1590.0
2022-03-22 12:55:00,182.05,182.52,182.05,182.44,1207.0,177.2742,177.7319,177.2742,177.654,1207.0
2022-03-22 13:00:00,182.28,182.52,182.27,182.47,1001.0,177.4982,177.7319,177.4884,177.6832,1001.0
2022-03-22 13:05:00,182.61,182.66,182.5,182.57,899.0,177.8195,177.8682,177.7124,177.7805,899.0
2022-03-22 13:10:00,182.41,182.66,182.41,182.6,900.0,177.6247,177.8682,177.6247,177.8098,900.0
2022-03-22 13:15:00,182.48,182.48,182.33,182.4,500.0,177.6929,177.6929,177.5468,177.615,500.0
2022-03-22 13:20:00,182.03,182.29,182.03,182.29,2359.0,177.2547,177.5079,177.2547,177.5079,2359.0
2022-03-22 13:25:00,182.3,182.51,182.3,182.51,500.0,177.5176,177.7221,177.5176,177.7221,500.0
2022-03-22 13:30:00,182.56,182.76,182.56,182.76,401.0,177.7708,177.9656,177.7708,177.9656,401.0
2022-03-22 13:35:00,182.74,182.74,182.42,182.42,1000.0,177.9461,177.9461,177.6345,177.6345,1000.0
2022-03-22 13:40:00,182.38,182.41,182.25,182.27,1980.0,177.5955,177.6247,177.4689,177.4884,1980.0
2022-03-22 13:45:00,182.42,182.6,182.38,182.52,1962.0,177.6345,177.8098,177.5955,177.7319,1962.0
2022-03-22 13:50:00,182.56,182.69,182.56,182.69,766.0,177.7708,177.8974,177.7708,177.8974,766.0
2022-03-22 13:55:00,182.37,182.48,182.16,182.4,1593.0,177.5858,177.6929,177.3813,177.615,1593.0
2022-03-22 14:00:00,182.34,182.47,182.34,182.47,300.0,177.5566,177.6832,177.5566,177.6832,300.0
2022-03-22 14:05:00,182.2,182.55,182.19,182.55,7112.0,177.4203,177.7611,177.4105,177.7611,7112.0
2022-03-22 14:10:00,182.43,182.59,182.43,182.46,1306.0,177.6442,177.8,177.6442,177.6734,1306.0
2022-03-22 14:15:00,182.43,182.6,182.43,182.55,1106.0,177.6442,177.8098,177.6442,177.7611,1106.0
2022-03-22 14:20:00,182.51,182.51,182.28,182.37,1362.0,177.7221,177.7221,177.4982,177.5858,1362.0
2022-03-22 14:25:00,182.27,182.28,182.09,182.09,1634.0,177.4884,177.4982,177.3131,177.3131,1634.0
2022-03-22 14:30:00,182.11,182.27,181.92,182.02,7086.0,177.3326,177.4884,177.1476,177.245,7086.0
2022-03-22 14:35:00,181.98,182.1,181.71,181.71,2700.0,177.206,177.3229,176.9431,176.9431,2700.0
2022-03-22 14:40:00,181.66,181.68,181.54,181.55,2875.0,176.8944,176.9139,176.7776,176.7873,2875.0
2022-03-22 14:45:00,181.52,181.52,181.13,181.14,4492.0,176.7581,176.7581,176.3783,176.3881,4492.0
2022-03-22 14:50:00,181.18,181.28,180.99,180.99,4734.0,176.427,176.5244,176.242,176.242,4734.0
2022-03-22 14:55:00,181.07,181.42,181.01,181.24,4922.0,176.3199,176.6607,176.2615,176.4854,4922.0
2022-03-22 15:00:00,181.21,181.35,181.2,181.33,3534.0,176.4562,176.5926,176.4465,176.5731,3534.0
2022-03-22 15:05:00,181.3,181.3,181.06,181.09,2612.0,176.5439,176.5439,176.3102,176.3394,2612.0
2022-03-22 15:10:00,181.09,181.34,181.0,181.34,3000.0,176.3394,176.5828,176.2517,176.5828,3000.0
2022-03-22 15:15:00,181.42,181.74,181.42,181.44,2412.0,176.6607,176.9723,176.6607,176.6802,2412.0
2022-03-22 15:20:00,181.4,181.53,181.35,181.36,2594.0,176.6412,176.7678,176.5926,176.6023,2594.0
2022-03-22 15:25:00,181.32,181.52,181.22,181.52,4174.0,176.5633,176.7581,176.466,176.7581,4174.0
2022-03-22 15:30:00,181.43,181.43,181.32,181.41,1500.0,176.6705,176.6705,176.5633,176.651,1500.0
2022-03-22 15:35:00,181.37,181.8,181.36,181.66,3602.0,176.612,177.0307,176.6023,176.8944,3602.0
2022-03-22 15:40:00,181.67,181.76,181.46,181.76,3308.0,176.9042,176.9918,176.6997,176.9918,3308.0
2022-03-22 15:45:00,181.86,182.12,181.78,182.12,2893.0,177.0892,177.3424,177.0113,177.3424,2893.0
2022-03-22 15:50:00,182.22,182.33,181.82,181.82,12530.0,177.4397,177.5468,177.0502,177.0502,12530.0
2022-03-22 15:55:00,181.81,182.18,181.5,182.07,33779.0,177.0405,177.4008,176.7386,177.2937,33779.0
2022-03-23 09:30:00,181.17,181.17,180.01,180.39,6642.0,176.4173,176.4173,175.2877,175.6577,6642.0
2022-03-23 09:35:00,180.64,181.45,180.64,181.14,1880.0,175.9012,176.6899,175.9012,176.3881,1880.0
2022-03-23 09:40:00,181.03,181.04,179.78,179.78,2510.0,176.2809,176.2907,175.0637,175.0637,2510.0
2022-03-23 09:45:00,179.24,179.37,178.78,178.78,1520.0,174.5379,174.6645,174.09,174.09,1520.0
2022-03-23 09:50:00,179.05,179.3,178.6,178.87,4557.0,174.3529,174.5963,173.9147,174.1776,4557.0
2022-03-23 09:55:00,179.0,179.19,178.69,179.06,3974.0,174.3042,174.4892,174.0023,174.3626,3974.0
2022-03-23 10:00:00,179.13,179.42,179.0,179.42,1021.0,174.4308,174.7132,174.3042,174.7132,1021.0
2022-03-23 10:05:00,179.53,179.6,179.35,179.59,1216.0,174.8203,174.8885,174.645,174.8787,1216.0
2022-03-23 10:10:00,179.66,179.66,178.95,179.44,1590.0,174.9469,174.9469,174.2555,174.7327,1590.0
2022-03-23 10:15:00,179.44,179.49,179.13,179.37,1060.0,174.7327,174.7813,174.4308,174.6645,1060.0
2022-03-23 10:20:00,179.52,179.66,179.2,179.47,1400.0,174.8106,174.9469,174.499,174.7619,1400.0
2022-03-23 10:25:00,179.58,179.66,178.96,179.19,2914.0,174.869,174.9469,174.2652,174.4892,2914.0
2022-03-23 10:30:00,179.14,179.49,179.14,179.32,2143.0,174.4405,174.7813,174.4405,174.6158,2143.0
2022-03-23 10:35:00,179.41,180.01,179.41,179.64,820.0,174.7034,175.2877,174.7034,174.9274,820.0
2022-03-23 10:40:00,179.65,180.03,179.48,179.62,1874.0,174.9371,175.3072,174.7716,174.9079,1874.0
2022-03-23 10:45:00,179.53,179.63,179.38,179.63,505.0,174.8203,174.9177,174.6742,174.9177,505.0
2022-03-23 10:50:00,179.61,179.76,179.41,179.5,4445.0,174.8982,175.0443,174.7034,174.7911,4445.0
2022-03-23 10:55:00,179.67,179.81,179.51,179.55,1040.0,174.9566,175.093,174.8008,174.8398,1040.0
2022-03-23 11:00:00,179.5,179.57,179.31,179.4,1150.0,174.7911,174.8592,174.6061,174.6937,1150.0
2022-03-23 11:05:00,179.45,179.57,179.44,179.57,710.0,174.7424,174.8592,174.7327,174.8592,710.0
2022-03-23 11:10:00,179.44,179.59,179.44,179.5,1259.0,174.7327,174.8787,174.7327,174.7911,1259.0
2022-03-23 11:15:00,179.71,179.73,179.35,179.35,975.0,174.9956,175.0151,174.645,174.645,975.0
2022-03-23 11:20:00,179.28,179.46,179.28,179.35,500.0,174.5769,174.7521,174.5769,174.645,500.0
2022-03-23 11:25:00,179.58,179.85,179.44,179.85,2534.0,174.869,175.1319,174.7327,175.1319,2534.0
2022-03-23 11:30:00,179.62,179.75,179.6,179.61,1094.0,174.9079,175.0345,174.8885,174.8982,1094.0
2022-03-23 11:35:00,179.74,179.86,179.74,179.76,1416.0,175.0248,175.1416,175.0248,175.0443,1416.0
2022-03-23 11:40:00,180.03,180.03,179.49,179.77,900.0,175.3072,175.3072,174.7813,175.054,900.0
2022-03-23 11:45:00,179.66,179.78,179.59,179.71,1040.0,174.9469,175.0637,174.8787,174.9956,1040.0
2022-03-23 11:50:00,179.61,179.77,179.61,179.77,908.0,174.8982,175.054,174.8982,175.054,908.0
2022-03-23 11:55:00,179.77,179.77,179.5,179.75,1200.0,175.054,175.054,174.7911,175.0345,1200.0
2022-03-23 12:00:00,179.78,179.97,179.55,179.55,4058.0,175.0637,175.2488,174.8398,174.8398,4058.0
2022-03-23 12:05:00,179.41,179.58,179.09,179.09,3710.0,174.7034,174.869,174.3918,174.3918,3710.0
2022-03-23 12:10:00,179.08,179.25,178.86,178.97,5521.0,174.3821,174.5476,174.1679,174.275,5521.0
2022-03-23 12:15:00,178.73,179.53,178.73,179.53,3024.0,174.0413,174.8203,174.0413,174.8203,3024.0
2022-03-23 12:20:00,179.39,179.56,179.26,179.33,3060.0,174.684,174.8495,174.5574,174.6255,3060.0
2022-03-23 12:25:00,179.25,179.26,179.14,179.26,1487.0,174.5476,174.5574,174.4405,174.5574,1487.0
2022-03-23 12:30:00,179.34,179.48,179.25,179.43,2876.0,174.6353,174.7716,174.5476,174.7229,2876.0
2022-03-23 12:35:00,179.4,179.4,178.98,179.18,2587.0,174.6937,174.6937,174.2847,174.4795,2587.0
2022-03-23 12:40:00,179.22,179.36,179.22,179.26,3269.0,174.5184,174.6548,174.5184,174.5574,3269.0
2022-03-23 12:45:00,179.08,179.32,179.06,179.32,8515.0,174.3821,174.6158,174.3626,174.6158,8515.0
2022-03-23 12:50:00,179.28,179.49,179.27,179.46,868.0,174.5769,174.7813,174.5671,174.7521,868.0
2022-03-23 12:55:00,179.37,179.52,179.14,179.52,2503.0,174.6645,174.8106,174.4405,174.8106,2503.0
2022-03-23 13:00:00,179.5,179.66,179.5,179.53,789.0,174.7911,174.9469,174.7911,174.8203,789.0
2022-03-23 13:05:00,179.46,179.56,179.46,179.56,400.0,174.7521,174.8495,174.7521,174.8495,400.0
2022-03-23 13:10:00,179.68,179.76,179.58,179.76,835.0,174.9664,175.0443,174.869,175.0443,835.0
2022-03-23 13:15:00,179.72,179.9,179.61,179.67,505.0,175.0053,175.1806,174.8982,174.9566,505.0
2022-03-23 13:20:00,179.57,179.69,179.57,179.61,901.0,174.8592,174.9761,174.8592,174.8982,901.0
2022-03-23 13:25:00,179.51,179.51,179.27,179.34,1000.0,174.8008,174.8008,174.5671,174.6353,1000.0
2022-03-23 13:30:00,179.29,179.44,179.28,179.29,4877.0,174.5866,174.7327,174.5769,174.5866,4877.0
2022-03-23 13:35:00,179.41,179.6,179.41,179.49,1310.0,174.7034,174.8885,174.7034,174.7813,1310.0
2022-03-23 13:40:00,179.46,179.53,179.13,179.14,1157.0,174.7521,174.8203,174.4308,174.4405,1157.0
2022-03-23 13:45:00,179.18,179.28,179.07,179.24,1603.0,174.4795,174.5769,174.3724,174.5379,1603.0
2022-03-23 13:50:00,179.32,179.51,179.27,179.37,1976.0,174.6158,174.8008,174.5671,174.6645,1976.0
2022-03-23 13:55:00,179.48,179.72,179.47,179.72,1102.0,174.7716,175.0053,174.7619,175.0053,1102.0
2022-03-23 14:00:00,179.7,179.74,179.62,179.62,2499.0,174.9858,175.0248,174.9079,174.9079,2499.0
2022-03-23 14:05:00,179.58,179.61,179.35,179.4,2117.0,174.869,174.8982,174.645,174.6937,2117.0
2022-03-23 14:10:00,179.49,179.53,179.25,179.47,1637.0,174.7813,174.8203,174.5476,174.7619,1637.0
2022-03-23 14:15:00,179.35,179.59,179.25,179.47,2208.0,174.645,174.8787,174.5476,174.7619,2208.0
2022-03-23 14:20:00,179.47,179.52,179.18,179.19,1688.0,174.7619,174.8106,174.4795,174.4892,1688.0
2022-03-23 14:25:00,179.01,179.12,178.86,179.07,3200.0,174.3139,174.4211,174.1679,174.3724,3200.0
2022-03-23 14:30:00,179.16,179.22,178.9,178.96,2031.0,174.46,174.5184,174.2068,174.2652,2031.0
2022-03-23 14:35:00,179.06,179.35,179.03,179.34,4316.0,174.3626,174.645,174.3334,174.6353,4316.0
2022-03-23 14:40:00,179.45,179.45,179.19,179.19,1100.0,174.7424,174.7424,174.4892,174.4892,1100.0
2022-03-23 14:45:00,179.24,179.29,179.11,179.11,3167.0,174.5379,174.5866,174.4113,174.4113,3167.0
2022-03-23 14:50:00,179.17,179.24,179.09,179.15,1864.0,174.4697,174.5379,174.3918,174.4503,1864.0
2022-03-23 14:55:00,179.17,179.17,178.83,178.84,2205.0,174.4697,174.4697,174.1387,174.1484,2205.0
2022-03-23 15:00:00,178.86,179.18,178.86,178.94,1874.0,174.1679,174.4795,174.1679,174.2458,1874.0
2022-03-23 15:05:00,178.52,178.55,178.47,178.55,1300.0,173.8368,173.866,173.7881,173.866,1300.0
2022-03-23 15:10:00,178.41,178.59,178.39,178.49,2340.0,173.7297,173.905,173.7102,173.8076,2340.0
2022-03-23 15:15:00,178.49,178.49,178.21,178.21,3053.0,173.8076,173.8076,173.5349,173.5349,3053.0
2022-03-23 15:20:00,178.32,178.47,178.26,178.26,3440.0,173.642,173.7881,173.5836,173.5836,3440.0
2022-03-23 15:25:00,178.38,178.53,178.36,178.41,3682.0,173.7005,173.8465,173.681,173.7297,3682.0
2022-03-23 15:30:00,178.36,178.36,178.08,178.09,5587.0,173.681,173.681,173.4083,173.4181,5587.0
2022-03-23 15:35:00,178.08,178.17,177.91,177.95,13362.0,173.4083,173.496,173.2428,173.2817,13362.0
2022-03-23 15:40:00,177.94,178.03,177.71,178.03,7151.0,173.272,173.3596,173.048,173.3596,7151.0
2022-03-23 15:45:00,178.04,178.25,177.65,177.67,10613.0,173.3694,173.5739,172.9896,173.0091,10613.0
2022-03-23 15:50:00,177.72,177.83,177.44,177.44,17661.0,173.0578,173.1649,172.7851,172.7851,17661.0
2022-03-23 15:55:00,177.43,177.58,177.18,177.31,42246.0,172.7754,172.9215,172.5319,172.6585,42246.0
2022-03-24 09:30:00,178.57,178.95,177.91,177.91,5802.0,173.8855,174.2555,173.2428,173.2428,5802.0
2022-03-24 09:35:00,177.65,178.15,177.65,178.15,600.0,172.9896,173.4765,172.9896,173.4765,600.0
2022-03-24 09:40:00,177.86,178.28,177.86,178.2,1940.0,173.1941,173.6031,173.1941,173.5252,1940.0
2022-03-24 09:45:00,177.91,178.81,177.9,178.81,8897.0,173.2428,174.1192,173.2331,174.1192,8897.0
2022-03-24 09:50:00,178.51,179.01,178.28,178.44,2567.0,173.8271,174.3139,173.6031,173.7589,2567.0
2022-03-24 09:55:00,178.3,178.3,178.3,178.3,100.0,173.6226,173.6226,173.6226,173.6226,100.0
2022-03-24 10:00:00,177.63,178.63,177.62,178.63,2600.0,172.9701,173.9439,172.9604,173.9439,2600.0
2022-03-24 10:05:00,178.73,179.08,178.4,178.4,2619.0,174.0413,174.3821,173.7199,173.7199,2619.0
2022-03-24 10:10:00,178.77,178.77,178.14,178.62,2325.0,174.0802,174.0802,173.4668,173.9342,2325.0
2022-03-24 10:15:00,178.7,178.92,178.05,178.25,3631.0,174.0121,174.2263,173.3791,173.5739,3631.0
2022-03-24 10:20:00,178.33,178.84,178.31,178.57,2015.0,173.6518,174.1484,173.6323,173.8855,2015.0
2022-03-24 10:25:00,178.68,178.69,178.19,178.19,879.0,173.9926,174.0023,173.5154,173.5154,879.0
2022-03-24 10:30:00,178.45,178.91,178.44,178.9,1500.0,173.7686,174.2166,173.7589,174.2068,1500.0
2022-03-24 10:35:00,178.81,178.82,178.35,178.46,1112.0,174.1192,174.1289,173.6713,173.7784,1112.0
2022-03-24 10:40:00,178.58,178.63,178.53,178.56,400.0,173.8952,173.9439,173.8465,173.8757,400.0
2022-03-24 10:45:00,178.67,178.67,178.45,178.47,1700.0,173.9829,173.9829,173.7686,173.7881,1700.0
2022-03-24 10:50:00,178.45,178.68,178.4,178.44,3588.0,173.7686,173.9926,173.7199,173.7589,3588.0
2022-03-24 10:55:00,178.33,178.33,178.17,178.29,6100.0,173.6518,173.6518,173.496,173.6128,6100.0
2022-03-24 11:00:00,178.46,178.94,178.37,178.5,7596.0,173.7784,174.2458,173.6907,173.8173,7596.0
2022-03-24 11:05:00,178.45,178.67,178.35,178.61,855.0,173.7686,173.9829,173.6713,173.9244,855.0
2022-03-24 11:10:00,178.76,178.93,178.76,178.91,902.0,174.0705,174.236,174.0705,174.2166,902.0
2022-03-24 11:15:00,178.86,179.0,178.76,178.89,849.0,174.1679,174.3042,174.0705,174.1971,849.0
2022-03-24 11:20:00,178.89,178.89,178.73,178.77,800.0,174.1971,174.1971,174.0413,174.0802,800.0
2022-03-24 11:25:00,178.77,178.98,178.77,178.87,1509.0,174.0802,174.2847,174.0802,174.1776,1509.0
2022-03-24 11:30:00,178.74,178.99,178.74,178.99,1700.0,174.051,174.2945,174.051,174.2945,1700.0
2022-03-24 11:35:00,179.09,179.17,179.09,179.17,452.0,174.3918,174.4697,174.3918,174.4697,452.0
2022-03-24 11:40:00,179.09,179.34,179.0,179.33,1511.0,174.3918,174.6353,174.3042,174.6255,1511.0
2022-03-24 11:45:00,179.33,179.5,179.24,179.5,3499.0,174.6255,174.7911,174.5379,174.7911,3499.0
2022-03-24 11:50:00,179.19,179.34,178.88,178.9,8360.0,174.4892,174.6353,174.1873,174.2068,8360.0
2022-03-24 11:55:00,179.07,179.21,178.93,178.93,12812.0,174.3724,174.5087,174.236,174.236,12812.0
2022-03-24 12:00:00,178.94,179.07,178.94,178.94,800.0,174.2458,174.3724,174.2458,174.2458,800.0
2022-03-24 12:05:00,178.59,178.86,178.59,178.82,2143.0,173.905,174.1679,173.905,174.1289,2143.0
2022-03-24 12:10:00,178.9,179.0,178.88,179.0,1200.0,174.2068,174.3042,174.1873,174.3042,1200.0
2022-03-24 12:15:00,179.04,179.05,178.56,178.56,15169.0,174.3432,174.3529,173.8757,173.8757,15169.0
2022-03-24 12:20:00,178.7,178.81,178.52,178.6,3293.0,174.0121,174.1192,173.8368,173.9147,3293.0
2022-03-24 12:25:00,178.59,178.59,178.38,178.38,1611.0,173.905,173.905,173.7005,173.7005,1611.0
2022-03-24 12:30:00,178.3,178.62,178.26,178.56,1689.0,173.6226,173.9342,173.5836,173.8757,1689.0
2022-03-24 12:35:00,178.57,178.69,178.01,178.69,2254.0,173.8855,174.0023,173.3402,174.0023,2254.0
2022-03-24 12:40:00,178.7,178.7,178.52,178.52,400.0,174.0121,174.0121,173.8368,173.8368,400.0
2022-03-24 12:45:00,178.72,178.74,178.6,178.72,933.0,174.0315,174.051,173.9147,174.0315,933.0
2022-03-24 12:50:00,178.7,178.84,178.7,178.84,872.0,174.0121,174.1484,174.0121,174.1484,872.0
2022-03-24 12:55:00,178.94,179.04,178.83,178.83,8015.0,174.2458,174.3432,174.1387,174.1387,8015.0
2022-03-24 13:00:00,179.0,179.48,178.99,179.39,2179.0,174.3042,174.7716,174.2945,174.684,2179.0
2022-03-24 13:05:00,179.4,179.49,179.3,179.31,2041.0,174.6937,174.7813,174.5963,174.6061,2041.0
2022-03-24 13:10:00,179.45,179.45,179.43,179.43,480.0,174.7424,174.7424,174.7229,174.7229,480.0
2022-03-24 13:15:00,179.45,179.54,179.45,179.52,4121.0,174.7424,174.83,174.7424,174.8106,4121.0
2022-03-24 13:20:00,179.56,179.6,179.44,179.5,2700.0,174.8495,174.8885,174.7327,174.7911,2700.0
2022-03-24 13:25:00,179.56,179.56,179.42,179.45,3017.0,174.8495,174.8495,174.7132,174.7424,3017.0
2022-03-24 13:30:00,179.51,179.52,179.41,179.41,3503.0,174.8008,174.8106,174.7034,174.7034,3503.0
2022-03-24 13:35:00,179.41,179.54,179.31,179.43,3847.0,174.7034,174.83,174.6061,174.7229,3847.0
2022-03-24 13:40:00,179.53,179.56,179.45,179.56,2800.0,174.8203,174.8495,174.7424,174.8495,2800.0
2022-03-24 13:45:00,179.6,179.8,179.6,179.66,3422.0,174.8885,175.0832,174.8885,174.9469,3422.0
2022-03-24 13:50:00,179.73,179.73,179.59,179.59,1500.0,175.0151,175.0151,174.8787,174.8787,1500.0
2022-03-24 13:55:00,179.66,179.66,179.43,179.52,5610.0,174.9469,174.9469,174.7229,174.8106,5610.0
2022-03-24 14:00:00,179.53,179.74,179.5,179.74,7797.0,174.8203,175.0248,174.7911,175.0248,7797.0
2022-03-24 14:05:00,179.81,179.89,179.79,179.88,600.0,175.093,175.1709,175.0735,175.1611,600.0
2022-03-24 14:10:00,179.76,180.08,179.73,179.73,32492.0,175.0443,175.3559,175.0151,175.0151,32492.0
2022-03-24 14:15:00,179.8,179.84,179.69,179.81,2649.0,175.0832,175.1222,174.9761,175.093,2649.0
2022-03-24 14:20:00,179.8,179.85,179.64,179.64,3398.0,175.0832,175.1319,174.9274,174.9274,3398.0
2022-03-24 14:25:00,179.71,179.75,179.47,179.52,4044.0,174.9956,175.0345,174.7619,174.8106,4044.0
2022-03-24 14:30:00,179.58,179.66,179.44,179.44,4982.0,174.869,174.9469,174.7327,174.7327,4982.0
2022-03-24 14:35:00,179.37,179.53,179.27,179.53,2224.0,174.6645,174.8203,174.5671,174.8203,2224.0
2022-03-24 14:40:00,179.62,179.66,179.56,179.66,1691.0,174.9079,174.9469,174.8495,174.9469,1691.0
2022-03-24 14:45:00,179.57,179.57,179.4,179.49,2334.0,174.8592,174.8592,174.6937,174.7813,2334.0
2022-03-24 14:50:00,179.58,179.79,179.58,179.65,3203.0,174.869,175.0735,174.869,174.9371,3203.0
2022-03-24 14:55:00,179.67,179.81,179.63,179.81,4793.0,174.9566,175.093,174.9177,175.093,4793.0
2022-03-24 15:00:00,179.71,179.71,179.48,179.53,5244.0,174.9956,174.9956,174.7716,174.8203,5244.0
2022-03-24 15:05:00,179.52,179.58,179.51,179.56,1313.0,174.8106,174.869,174.8008,174.8495,1313.0
2022-03-24 15:10:00,179.54,179.64,179.47,179.64,2813.0,174.83,174.9274,174.7619,174.9274,2813.0
2022-03-24 15:15:00,179.46,179.65,179.45,179.65,2741.0,174.7521,174.9371,174.7424,174.9371,2741.0
2022-03-24 15:20:00,179.65,179.73,179.63,179.63,2250.0,174.9371,175.0151,174.9177,174.9177,2250.0
2022-03-24 15:25:00,179.73,179.79,179.59,179.63,6033.0,175.0151,175.0735,174.8787,174.9177,6033.0
2022-03-24 15:30:00,179.67,179.7,179.19,179.32,4026.0,174.9566,174.9858,174.4892,174.6158,4026.0
2022-03-24 15:35:00,179.31,179.48,179.27,179.34,8766.0,174.6061,174.7716,174.5671,174.6353,8766.0
2022-03-24 15:40:00,179.3,179.43,179.03,179.35,12406.0,174.5963,174.7229,174.3334,174.645,12406.0
2022-03-24 15:45:00,179.41,179.84,179.4,179.84,9128.0,174.7034,175.1222,174.6937,175.1222,9128.0
2022-03-24 15:50:00,179.91,180.34,179.8,180.24,17188.0,175.1903,175.609,175.0832,175.5117,17188.0
2022-03-24 15:55:00,180.15,180.85,180.12,180.83,56494.0,175.424,176.1057,175.3948,176.0862,56494.0
2022-03-25 09:30:00,181.13,181.54,181.13,181.54,5380.0,176.3783,176.7776,176.3783,176.7776,5380.0
2022-03-25 09:35:00,181.16,181.43,180.37,180.61,7284.0,176.4075,176.6705,175.6383,175.872,7284.0
2022-03-25 09:40:00,180.32,181.08,180.09,180.83,3647.0,175.5896,176.3296,175.3656,176.0862,3647.0
2022-03-25 09:45:00,180.84,181.02,180.68,180.8,7078.0,176.0959,176.2712,175.9401,176.057,7078.0
2022-03-25 09:50:00,180.7,180.77,180.29,180.47,2220.0,175.9596,176.0278,175.5604,175.7356,2220.0
2022-03-25 09:55:00,180.29,180.48,180.13,180.13,1896.0,175.5604,175.7454,175.4046,175.4046,1896.0
2022-03-25 10:00:00,180.0,180.11,179.11,179.62,7765.0,175.278,175.3851,174.4113,174.9079,7765.0
2022-03-25 10:05:00,179.58,179.72,179.36,179.53,2860.0,174.869,175.0053,174.6548,174.8203,2860.0
2022-03-25 10:10:00,179.5,179.82,179.38,179.5,2000.0,174.7911,175.1027,174.6742,174.7911,2000.0
2022-03-25 10:15:00,179.5,180.1,179.5,180.1,1200.0,174.7911,175.3753,174.7911,175.3753,1200.0
2022-03-25 10:20:00,179.97,180.86,179.96,180.77,7208.0,175.2488,176.1154,175.239,176.0278,7208.0
2022-03-25 10:25:00,180.55,180.76,180.02,180.09,1471.0,175.8135,176.018,175.2974,175.3656,1471.0
2022-03-25 10:30:00,180.25,180.6,180.25,180.49,820.0,175.5214,175.8622,175.5214,175.7551,820.0
2022-03-25 10:35:00,180.6,180.85,180.53,180.56,1400.0,175.8622,176.1057,175.7941,175.8233,1400.0
2022-03-25 10:40:00,180.43,181.26,180.43,181.09,3447.0,175.6967,176.5049,175.6967,176.3394,3447.0
2022-03-25 10:45:00,181.34,181.64,181.21,181.61,2832.0,176.5828,176.8749,176.4562,176.8457,2832.0
2022-03-25 10:50:00,181.68,181.79,181.62,181.67,950.0,176.9139,177.021,176.8555,176.9042,950.0
2022-03-25 10:55:00,181.68,182.08,181.67,182.08,3048.0,176.9139,177.3034,176.9042,177.3034,3048.0
2022-03-25 11:00:00,181.89,182.02,181.5,181.74,11064.0,177.1184,177.245,176.7386,176.9723,11064.0
2022-03-25 11:05:00,181.4,181.47,181.1,181.28,1703.0,176.6412,176.7094,176.3491,176.5244,1703.0
2022-03-25 11:10:00,181.09,181.25,180.82,180.91,3167.0,176.3394,176.4952,176.0765,176.1641,3167.0
2022-03-25 11:15:00,181.06,181.17,180.95,181.04,1100.0,176.3102,176.4173,176.203,176.2907,1100.0
2022-03-25 11:20:00,181.17,181.24,180.87,180.92,1552.0,176.4173,176.4854,176.1251,176.1738,1552.0
2022-03-25 11:25:00,180.93,180.93,180.68,180.81,1950.0,176.1836,176.1836,175.9401,176.0667,1950.0
2022-03-25 11:30:00,180.88,181.48,180.82,181.48,2700.0,176.1349,176.7191,176.0765,176.7191,2700.0
2022-03-25 11:35:00,181.28,181.54,181.28,181.54,1770.0,176.5244,176.7776,176.5244,176.7776,1770.0
2022-03-25 11:40:00,181.39,181.95,181.39,181.88,2135.0,176.6315,177.1768,176.6315,177.1086,2135.0
2022-03-25 11:45:00,181.8,181.91,181.66,181.88,2975.0,177.0307,177.1379,176.8944,177.1086,2975.0
2022-03-25 11:50:00,181.84,182.3,181.84,182.19,4222.0,177.0697,177.5176,177.0697,177.4105,4222.0
2022-03-25 11:55:00,182.19,182.24,181.89,182.13,2280.0,177.4105,177.4592,177.1184,177.3521,2280.0
2022-03-25 12:00:00,182.12,182.39,182.12,182.35,1359.0,177.3424,177.6053,177.3424,177.5663,1359.0
2022-03-25 12:05:00,182.43,182.68,182.43,182.59,4885.0,177.6442,177.8877,177.6442,177.8,4885.0
2022-03-25 12:10:00,182.59,182.92,182.58,182.92,16391.0,177.8,178.1214,177.7903,178.1214,16391.0
2022-03-25 12:15:00,182.88,183.33,182.87,183.29,8450.0,178.0824,178.5206,178.0727,178.4817,8450.0
2022-03-25 12:20:00,183.24,183.83,183.22,183.5,10645.0,178.433,179.0075,178.4135,178.6861,10645.0
2022-03-25 12:25:00,183.53,183.92,182.83,182.84,37066.0,178.7154,179.0951,178.0337,178.0435,37066.0
2022-03-25 12:30:00,182.82,183.09,182.64,182.99,9074.0,178.024,178.2869,177.8487,178.1895,9074.0
2022-03-25 12:35:00,183.0,183.0,182.91,182.92,4068.0,178.1993,178.1993,178.1116,178.1214,4068.0
2022-03-25 12:40:00,182.93,183.11,182.75,182.78,6050.0,178.1311,178.3064,177.9558,177.985,6050.0
2022-03-25 12:45:00,182.67,183.13,182.57,183.13,3700.0,177.8779,178.3259,177.7805,178.3259,3700.0
2022-03-25 12:50:00,183.15,183.18,182.84,182.84,2765.0,178.3453,178.3745,178.0435,178.0435,2765.0
2022-03-25 12:55:00,183.02,183.2,182.9,183.04,1829.0,178.2187,178.394,178.1019,178.2382,1829.0
2022-03-25 13:00:00,183.18,183.19,182.8,182.92,2423.0,178.3745,178.3843,178.0045,178.1214,2423.0
2022-03-25 13:05:00,182.97,183.0,182.9,182.91,890.0,178.1701,178.1993,178.1019,178.1116,890.0
2022-03-25 13:10:00,182.86,182.96,182.74,182.74,1200.0,178.0629,178.1603,177.9461,177.9461,1200.0
2022-03-25 13:15:00,182.84,183.01,182.72,183.01,2982.0,178.0435,178.209,177.9266,178.209,2982.0
2022-03-25 13:20:00,182.87,182.93,182.7,182.73,800.0,178.0727,178.1311,177.9071,177.9363,800.0
2022-03-25 13:25:00,182.68,182.72,182.57,182.63,1102.0,177.8877,177.9266,177.7805,177.839,1102.0
2022-03-25 13:30:00,182.71,182.8,182.66,182.75,3058.0,177.9169,178.0045,177.8682,177.9558,3058.0
2022-03-25 13:35:00,182.84,183.17,182.78,183.17,3272.0,178.0435,178.3648,177.985,178.3648,3272.0
2022-03-25 13:40:00,183.0,183.18,182.91,183.13,2209.0,178.1993,178.3745,178.1116,178.3259,2209.0
2022-03-25 13:45:00,183.16,183.34,183.07,183.34,1534.0,178.3551,178.5303,178.2674,178.5303,1534.0
2022-03-25 13:50:00,183.25,183.33,183.11,183.27,2596.0,178.4427,178.5206,178.3064,178.4622,2596.0
2022-03-25 13:55:00,183.14,183.5,183.12,183.34,2344.0,178.3356,178.6861,178.3161,178.5303,2344.0
2022-03-25 14:00:00,183.49,184.07,183.46,183.8,2791.0,178.6764,179.2412,178.6472,178.9783,2791.0
2022-03-25 14:05:00,183.83,183.91,183.68,183.85,1847.0,179.0075,179.0854,178.8614,179.027,1847.0
2022-03-25 14:10:00,183.75,183.85,183.72,183.84,603.0,178.9296,179.027,178.9004,179.0172,603.0
2022-03-25 14:15:00,183.92,184.19,183.88,184.19,3223.0,179.0951,179.358,179.0562,179.358,3223.0
2022-03-25 14:20:00,184.26,184.45,184.24,184.28,3288.0,179.4262,179.6112,179.4067,179.4457,3288.0
2022-03-25 14:25:00,184.25,184.63,184.24,184.53,3999.0,179.4165,179.7865,179.4067,179.6891,3999.0
2022-03-25 14:30:00,184.63,184.63,183.95,184.11,1943.0,179.7865,179.7865,179.1243,179.2801,1943.0
2022-03-25 14:35:00,184.18,184.18,184.03,184.03,1073.0,179.3483,179.3483,179.2022,179.2022,1073.0
2022-03-25 14:40:00,184.09,184.38,183.98,184.2,4723.0,179.2607,179.5431,179.1536,179.3678,4723.0
2022-03-25 14:45:00,184.27,184.67,184.27,184.62,5668.0,179.4359,179.8255,179.4359,179.7768,5668.0
2022-03-25 14:50:00,184.59,184.61,184.44,184.58,1814.0,179.7476,179.767,179.6015,179.7378,1814.0
2022-03-25 14:55:00,184.54,184.54,184.35,184.45,3011.0,179.6989,179.6989,179.5139,179.6112,3011.0
2022-03-25 15:00:00,184.42,184.65,184.21,184.35,4611.0,179.582,179.806,179.3775,179.5139,4611.0
2022-03-25 15:05:00,184.33,184.57,184.2,184.21,6367.0,179.4944,179.7281,179.3678,179.3775,6367.0
2022-03-25 15:10:00,184.23,184.64,184.22,184.58,19507.0,179.397,179.7962,179.3873,179.7378,19507.0
2022-03-25 15:15:00,184.61,184.75,184.16,184.32,26193.0,179.767,179.9034,179.3288,179.4846,26193.0
2022-03-25 15:20:00,184.3,184.33,183.82,183.95,3859.0,179.4652,179.4944,178.9978,179.1243,3859.0
2022-03-25 15:25:00,184.0,184.07,183.63,183.63,10725.0,179.173,179.2412,178.8127,178.8127,10725.0
2022-03-25 15:30:00,183.74,183.79,183.5,183.59,4274.0,178.9199,178.9685,178.6861,178.7738,4274.0
2022-03-25 15:35:00,183.59,184.17,183.54,184.06,9433.0,178.7738,179.3386,178.7251,179.2315,9433.0
2022-03-25 15:40:00,184.14,184.48,184.14,184.26,8365.0,179.3094,179.6404,179.3094,179.4262,8365.0
2022-03-25 15:45:00,184.28,184.69,184.28,184.65,12299.0,179.4457,179.8449,179.4457,179.806,12299.0
2022-03-25 15:50:00,184.7,184.8,184.39,184.65,38419.0,179.8547,179.952,179.5528,179.806,38419.0
2022-03-25 15:55:00,184.61,184.81,184.5,184.64,61263.0,179.767,179.9618,179.6599,179.7962,61263.0
2022-03-28 09:30:00,184.0,184.96,183.25,183.98,7615.0,179.173,180.1078,178.4427,179.1536,7615.0
2022-03-28 09:35:00,183.8,183.8,182.88,183.09,2027.0,178.9783,178.9783,178.0824,178.2869,2027.0
2022-03-28 09:40:00,183.24,184.07,183.24,183.83,4673.0,178.433,179.2412,178.433,179.0075,4673.0
2022-03-28 09:45:00,183.78,184.93,183.77,184.91,6533.0,178.9588,180.0786,178.9491,180.0592,6533.0
2022-03-28 09:50:00,184.92,185.46,184.82,185.25,3791.0,180.0689,180.5947,179.9715,180.3902,3791.0
2022-03-28 09:55:00,185.25,185.91,185.23,185.59,14498.0,180.3902,181.0329,180.3708,180.7213,14498.0
2022-03-28 10:00:00,185.9,186.54,185.73,186.54,22205.0,181.0232,181.6464,180.8576,181.6464,22205.0
2022-03-28 10:05:00,186.53,186.86,186.17,186.84,17996.0,181.6367,181.958,181.2861,181.9385,17996.0
2022-03-28 10:10:00,186.85,186.95,186.69,186.85,9680.0,181.9483,182.0456,181.7925,181.9483,9680.0
2022-03-28 10:15:00,186.84,187.04,186.8,186.84,8636.0,181.9385,182.1333,181.8996,181.9385,8636.0
2022-03-28 10:20:00,186.92,187.02,186.7,186.85,17842.0,182.0164,182.1138,181.8022,181.9483,17842.0
2022-03-28 10:25:00,186.81,187.22,186.8,187.22,12946.0,181.9093,182.3086,181.8996,182.3086,12946.0
2022-03-28 10:30:00,187.25,187.25,186.61,186.76,12363.0,182.3378,182.3378,181.7146,181.8606,12363.0
2022-03-28 10:35:00,186.76,186.94,186.16,186.16,64222.0,181.8606,182.0359,181.2764,181.2764,64222.0
2022-03-28 10:40:00,186.25,186.84,186.25,186.83,5378.0,181.364,181.9385,181.364,181.9288,5378.0
2022-03-28 10:45:00,186.8,186.8,186.5,186.5,2537.0,181.8996,181.8996,181.6074,181.6074,2537.0
2022-03-28 10:50:00,186.18,186.39,186.1,186.25,3901.0,181.2958,181.5003,181.2179,181.364,3901.0
2022-03-28 10:55:00,186.23,186.75,186.23,186.75,4323.0,181.3445,181.8509,181.3445,181.8509,4323.0
2022-03-28 11:00:00,186.78,186.8,186.27,186.29,5417.0,181.8801,181.8996,181.3835,181.403,5417.0
2022-03-28 11:05:00,186.3,186.33,185.91,186.02,12527.0,181.4127,181.4419,181.0329,181.14,12527.0
2022-03-28 11:10:00,186.04,186.66,186.04,186.65,3519.0,181.1595,181.7633,181.1595,181.7535,3519.0
2022-03-28 11:15:00,186.57,186.57,185.98,186.09,2400.0,181.6756,181.6756,181.1011,181.2082,2400.0
2022-03-28 11:20:00,185.97,186.07,185.6,185.72,5294.0,181.0914,181.1887,180.7311,180.8479,5294.0
2022-03-28 11:25:00,185.83,185.98,185.64,185.89,1865.0,180.955,181.1011,180.77,181.0135,1865.0
2022-03-28 11:30:00,185.8,185.86,185.5,185.86,4216.0,180.9258,180.9842,180.6337,180.9842,4216.0
2022-03-28 11:35:00,185.81,185.81,185.26,185.31,3213.0,180.9356,180.9356,180.4,180.4487,3213.0
2022-03-28 11:40:00,185.34,185.47,185.23,185.24,2301.0,180.4779,180.6045,180.3708,180.3805,2301.0
2022-03-28 11:45:00,185.41,185.41,184.86,184.87,700.0,180.546,180.546,180.0105,180.0202,700.0
2022-03-28 11:50:00,184.78,185.12,184.75,185.03,4863.0,179.9326,180.2637,179.9034,180.176,4863.0
2022-03-28 11:55:00,184.98,185.27,184.98,185.06,3127.0,180.1273,180.4097,180.1273,180.2052,3127.0
2022-03-28 12:00:00,185.12,185.85,185.12,185.63,1986.0,180.2637,180.9745,180.2637,180.7603,1986.0
2022-03-28 12:05:00,185.84,185.93,185.68,185.68,1692.0,180.9648,181.0524,180.809,180.809,1692.0
2022-03-28 12:10:00,185.65,185.72,185.56,185.62,2469.0,180.7797,180.8479,180.6921,180.7505,2469.0
2022-03-28 12:15:00,185.59,185.75,185.51,185.74,3920.0,180.7213,180.8771,180.6434,180.8674,3920.0
2022-03-28 12:20:00,185.74,185.74,185.59,185.7,3144.0,180.8674,180.8674,180.7213,180.8284,3144.0
2022-03-28 12:25:00,185.71,185.82,185.63,185.69,3477.0,180.8382,180.9453,180.7603,180.8187,3477.0
2022-03-28 12:30:00,185.7,185.88,185.7,185.8,2200.0,180.8284,181.0037,180.8284,180.9258,2200.0
2022-03-28 12:35:00,185.89,186.25,185.87,186.25,3824.0,181.0135,181.364,180.994,181.364,3824.0
2022-03-28 12:40:00,186.27,186.44,186.27,186.35,2251.0,181.3835,181.549,181.3835,181.4614,2251.0
2022-03-28 12:45:00,186.25,186.83,186.2,186.83,2528.0,181.364,181.9288,181.3153,181.9288,2528.0
2022-03-28 12:50:00,186.82,186.82,186.57,186.67,4738.0,181.9191,181.9191,181.6756,181.773,4738.0
2022-03-28 12:55:00,186.68,186.76,186.59,186.72,1815.0,181.7827,181.8606,181.6951,181.8217,1815.0
2022-03-28 13:00:00,186.75,186.84,186.5,186.59,2513.0,181.8509,181.9385,181.6074,181.6951,2513.0
2022-03-28 13:05:00,186.59,186.73,186.03,186.03,5453.0,181.6951,181.8314,181.1498,181.1498,5453.0
2022-03-28 13:10:00,186.18,186.2,185.91,185.93,3167.0,181.2958,181.3153,181.0329,181.0524,3167.0
2022-03-28 13:15:00,185.91,186.07,185.67,185.91,3147.0,181.0329,181.1887,180.7992,181.0329,3147.0
2022-03-28 13:20:00,185.85,186.5,185.85,186.42,2629.0,180.9745,181.6074,180.9745,181.5295,2629.0
2022-03-28 13:25:00,186.48,186.57,186.11,186.18,2382.0,181.588,181.6756,181.2277,181.2958,2382.0
2022-03-28 13:30:00,186.26,186.47,186.08,186.08,923.0,181.3737,181.5782,181.1985,181.1985,923.0
2022-03-28 13:35:00,186.15,186.27,185.95,185.96,2469.0,181.2666,181.3835,181.0719,181.0816,2469.0
2022-03-28 13:40:00,186.04,186.2,185.83,186.02,2485.0,181.1595,181.3153,180.955,181.14,2485.0
2022-03-28 13:45:00,185.94,185.98,185.76,185.76,1462.0,181.0621,181.1011,180.8869,180.8869,1462.0
2022-03-28 13:50:00,185.92,185.92,185.61,185.73,2099.0,181.0427,181.0427,180.7408,180.8576,2099.0
2022-03-28 13:55:00,185.66,185.66,185.5,185.57,2289.0,180.7895,180.7895,180.6337,180.7018,2289.0
2022-03-28 14:00:00,185.51,185.85,185.4,185.85,3791.0,180.6434,180.9745,180.5363,180.9745,3791.0
2022-03-28 14:05:00,185.7,185.98,185.66,185.92,2256.0,180.8284,181.1011,180.7895,181.0427,2256.0
2022-03-28 14:10:00,185.92,186.02,185.81,185.88,3458.0,181.0427,181.14,180.9356,181.0037,3458.0
2022-03-28 14:15:00,185.89,186.52,185.87,186.52,7093.0,181.0135,181.6269,180.994,181.6269,7093.0
2022-03-28 14:20:00,186.5,186.62,186.48,186.61,1932.0,181.6074,181.7243,181.588,181.7146,1932.0
2022-03-28 14:25:00,186.54,186.9,186.46,186.79,6090.0,181.6464,181.997,181.5685,181.8898,6090.0
2022-03-28 14:30:00,186.77,187.02,186.77,186.9,6900.0,181.8704,182.1138,181.8704,181.997,6900.0
2022-03-28 14:35:00,186.9,187.02,186.77,186.95,4379.0,181.997,182.1138,181.8704,182.0456,4379.0
2022-03-28 14:40:00,186.83,187.06,186.71,186.77,9609.0,181.9288,182.1528,181.8119,181.8704,9609.0
2022-03-28 14:45:00,186.81,187.02,186.75,186.89,6685.0,181.9093,182.1138,181.8509,181.9872,6685.0
2022-03-28 14:50:00,186.98,187.04,186.98,187.04,600.0,182.0749,182.1333,182.0749,182.1333,600.0
2022-03-28 14:55:00,187.0,187.2,186.98,187.2,8534.0,182.0943,182.2891,182.0749,182.2891,8534.0
2022-03-28 15:00:00,187.22,187.22,187.02,187.12,6444.0,182.3086,182.3086,182.1138,182.2112,6444.0
2022-03-28 15:05:00,187.2,187.34,187.16,187.28,5400.0,182.2891,182.4254,182.2501,182.367,5400.0
2022-03-28 15:10:00,187.28,187.33,187.17,187.18,2916.0,182.367,182.4157,182.2599,182.2696,2916.0
2022-03-28 15:15:00,187.15,187.15,186.68,186.76,12978.0,182.2404,182.2404,181.7827,181.8606,12978.0
2022-03-28 15:20:00,186.79,186.96,186.72,186.75,5024.0,181.8898,182.0554,181.8217,181.8509,5024.0
2022-03-28 15:25:00,186.83,186.91,186.57,186.65,8350.0,181.9288,182.0067,181.6756,181.7535,8350.0
2022-03-28 15:30:00,186.65,186.83,186.44,186.81,13527.0,181.7535,181.9288,181.549,181.9093,13527.0
2022-03-28 15:35:00,186.8,186.97,186.52,186.87,18538.0,181.8996,182.0651,181.6269,181.9677,18538.0
2022-03-28 15:40:00,186.87,186.97,186.54,186.79,32525.0,181.9677,182.0651,181.6464,181.8898,32525.0
2022-03-28 15:45:00,186.79,187.26,186.74,187.24,21627.0,181.8898,182.3475,181.8412,182.328,21627.0
2022-03-28 15:50:00,187.22,187.36,187.14,187.24,20709.0,182.3086,182.4449,182.2307,182.328,20709.0
2022-03-28 15:55:00,187.23,187.35,187.02,187.35,49441.0,182.3183,182.4352,182.1138,182.4352,49441.0
2022-03-29 09:30:00,189.99,191.43,188.07,191.43,11933.0,185.0059,186.4081,183.1363,186.4081,11933.0
2022-03-29 09:35:00,191.26,191.7,191.0,191.63,4315.0,186.2426,186.671,185.9894,186.6029,4315.0
2022-03-29 09:40:00,191.86,192.0,191.03,191.03,4800.0,186.8268,186.9632,186.0186,186.0186,4800.0
2022-03-29 09:45:00,191.02,191.02,190.11,190.23,4419.0,186.0089,186.0089,185.1227,185.2396,4419.0
2022-03-29 09:50:00,190.16,191.14,189.97,190.71,4957.0,185.1714,186.1257,184.9864,185.707,4957.0
2022-03-29 09:55:00,190.57,190.64,189.83,190.39,2306.0,185.5707,185.6388,184.8501,185.3954,2306.0
2022-03-29 10:00:00,190.48,190.48,189.86,189.91,2751.0,185.483,185.483,184.8793,184.928,2751.0
2022-03-29 10:05:00,189.97,190.04,189.19,189.25,2325.0,184.9864,185.0546,184.2269,184.2853,2325.0
2022-03-29 10:10:00,189.4,189.94,189.29,189.29,5342.0,184.4314,184.9572,184.3243,184.3243,5342.0
2022-03-29 10:15:00,189.47,189.69,189.36,189.46,2593.0,184.4995,184.7138,184.3924,184.4898,2593.0
2022-03-29 10:20:00,189.45,189.98,189.39,189.98,4643.0,184.4801,184.9962,184.4216,184.9962,4643.0
2022-03-29 10:25:00,190.14,190.7,190.02,190.7,27131.0,185.152,185.6973,185.0351,185.6973,27131.0
2022-03-29 10:30:00,190.77,191.21,190.62,190.93,8312.0,185.7654,186.1939,185.6194,185.9212,8312.0
2022-03-29 10:35:00,191.05,191.21,190.09,190.36,11680.0,186.0381,186.1939,185.1033,185.3662,11680.0
2022-03-29 10:40:00,190.43,190.63,190.26,190.57,13345.0,185.4344,185.6291,185.2688,185.5707,13345.0
2022-03-29 10:45:00,190.69,191.12,190.12,190.41,18896.0,185.6875,186.1063,185.1325,185.4149,18896.0
2022-03-29 10:50:00,190.54,191.13,190.54,191.05,4207.0,185.5415,186.116,185.5415,186.0381,4207.0
2022-03-29 10:55:00,191.01,191.1,190.36,190.36,16861.0,185.9991,186.0868,185.3662,185.3662,16861.0
2022-03-29 11:00:00,190.45,190.77,190.28,190.52,2339.0,185.4538,185.7654,185.2883,185.522,2339.0
2022-03-29 11:05:00,190.6,190.6,189.81,189.81,1811.0,185.5999,185.5999,184.8306,184.8306,1811.0
2022-03-29 11:10:00,189.68,189.82,189.01,189.15,5387.0,184.704,184.8404,184.0516,184.1879,5387.0
2022-03-29 11:15:00,189.19,189.19,188.75,188.96,3531.0,184.2269,184.2269,183.7984,184.0029,3531.0
2022-03-29 11:20:00,188.96,188.96,188.37,188.54,5096.0,184.0029,184.0029,183.4284,183.5939,5096.0
2022-03-29 11:25:00,188.62,189.02,188.48,188.71,5395.0,183.6718,184.0613,183.5355,183.7595,5395.0
2022-03-29 11:30:00,188.81,188.99,188.7,188.99,3620.0,183.8568,184.0321,183.7497,184.0321,3620.0
2022-03-29 11:35:00,189.02,189.12,188.87,189.05,4641.0,184.0613,184.1587,183.9153,184.0906,4641.0
2022-03-29 11:40:00,189.1,189.31,189.02,189.31,2402.0,184.1392,184.3437,184.0613,184.3437,2402.0
2022-03-29 11:45:00,189.22,189.66,189.14,189.66,8132.0,184.2561,184.6846,184.1782,184.6846,8132.0
2022-03-29 11:50:00,189.6,189.6,189.4,189.58,4515.0,184.6261,184.6261,184.4314,184.6066,4515.0
2022-03-29 11:55:00,189.58,190.14,189.58,189.77,10896.0,184.6066,185.152,184.6066,184.7917,10896.0
2022-03-29 12:00:00,189.79,190.13,189.65,189.72,12212.0,184.8111,185.1422,184.6748,184.743,12212.0
2022-03-29 12:05:00,189.65,189.79,189.31,189.39,7109.0,184.6748,184.8111,184.3437,184.4216,7109.0
2022-03-29 12:10:00,189.46,189.73,189.4,189.62,3795.0,184.4898,184.7527,184.4314,184.6456,3795.0
2022-03-29 12:15:00,189.68,190.09,189.68,189.91,4199.0,184.704,185.1033,184.704,184.928,4199.0
2022-03-29 12:20:00,189.94,189.94,188.92,189.0,7210.0,184.9572,184.9572,183.964,184.0419,7210.0
2022-03-29 12:25:00,188.98,189.51,188.98,189.4,5934.0,184.0224,184.5385,184.0224,184.4314,5934.0
2022-03-29 12:30:00,189.47,189.51,189.26,189.35,3447.0,184.4995,184.5385,184.295,184.3827,3447.0
2022-03-29 12:35:00,189.3,189.54,189.3,189.54,2239.0,184.334,184.5677,184.334,184.5677,2239.0
2022-03-29 12:40:00,189.56,189.93,189.55,189.93,3625.0,184.5872,184.9475,184.5774,184.9475,3625.0
2022-03-29 12:45:00,189.98,190.31,189.93,189.93,5088.0,184.9962,185.3175,184.9475,184.9475,5088.0
2022-03-29 12:50:00,190.0,190.01,189.61,189.75,1500.0,185.0156,185.0254,184.6359,184.7722,1500.0
2022-03-29 12:55:00,189.83,189.99,189.82,189.91,2609.0,184.8501,185.0059,184.8404,184.928,2609.0
2022-03-29 13:00:00,189.91,189.93,189.55,189.68,2951.0,184.928,184.9475,184.5774,184.704,2951.0
2022-03-29 13:05:00,189.66,189.85,189.66,189.77,2749.0,184.6846,184.8696,184.6846,184.7917,2749.0
2022-03-29 13:10:00,189.78,190.19,189.78,190.14,4091.0,184.8014,185.2006,184.8014,185.152,4091.0
2022-03-29 13:15:00,190.21,190.68,190.12,190.38,7933.0,185.2201,185.6778,185.1325,185.3857,7933.0
2022-03-29 13:20:00,190.27,190.27,189.7,189.76,2208.0,185.2785,185.2785,184.7235,184.7819,2208.0
2022-03-29 13:25:00,189.81,189.97,189.72,189.97,3173.0,184.8306,184.9864,184.743,184.9864,3173.0
2022-03-29 13:30:00,190.0,190.13,189.88,189.89,2542.0,185.0156,185.1422,184.8988,184.9085,2542.0
2022-03-29 13:35:00,190.0,190.15,189.98,190.04,1449.0,185.0156,185.1617,184.9962,185.0546,1449.0
2022-03-29 13:40:00,190.1,190.33,190.08,190.21,2100.0,185.113,185.337,185.0935,185.2201,2100.0
2022-03-29 13:45:00,190.18,190.48,190.17,190.39,2670.0,185.1909,185.483,185.1812,185.3954,2670.0
2022-03-29 13:50:00,190.39,190.53,190.38,190.41,1500.0,185.3954,185.5317,185.3857,185.4149,1500.0
2022-03-29 13:55:00,190.51,190.51,190.24,190.36,3242.0,185.5123,185.5123,185.2493,185.3662,3242.0
2022-03-29 14:00:00,190.45,190.8,190.43,190.62,4169.0,185.4538,185.7946,185.4344,185.6194,4169.0
2022-03-29 14:05:00,190.57,190.65,190.39,190.56,2824.0,185.5707,185.6486,185.3954,185.5609,2824.0
2022-03-29 14:10:00,190.55,190.88,190.55,190.79,3591.0,185.5512,185.8725,185.5512,185.7849,3591.0
2022-03-29 14:15:00,190.81,190.86,190.69,190.69,3500.0,185.8044,185.8531,185.6875,185.6875,3500.0
2022-03-29 14:20:00,190.69,191.08,190.69,191.08,2315.0,185.6875,186.0673,185.6875,186.0673,2315.0
2022-03-29 14:25:00,191.08,191.33,191.08,191.26,3304.0,186.0673,186.3107,186.0673,186.2426,3304.0
2022-03-29 14:30:00,191.3,191.57,191.3,191.57,3515.0,186.2815,186.5444,186.2815,186.5444,3515.0
2022-03-29 14:35:00,191.62,191.72,191.54,191.59,2527.0,186.5931,186.6905,186.5152,186.5639,2527.0
2022-03-29 14:40:00,191.54,191.59,191.24,191.24,6513.0,186.5152,186.5639,186.2231,186.2231,6513.0
2022-03-29 14:45:00,191.17,191.21,191.07,191.1,2832.0,186.1549,186.1939,186.0576,186.0868,2832.0
2022-03-29 14:50:00,191.03,191.29,190.94,191.28,3488.0,186.0186,186.2718,185.931,186.2621,3488.0
2022-03-29 14:55:00,191.23,191.25,191.11,191.18,2285.0,186.2134,186.2328,186.0965,186.1647,2285.0
2022-03-29 15:00:00,191.09,191.1,190.85,191.03,9151.0,186.077,186.0868,185.8433,186.0186,9151.0
2022-03-29 15:05:00,191.06,191.07,190.94,190.94,4925.0,186.0478,186.0576,185.931,185.931,4925.0
2022-03-29 15:10:00,190.99,191.05,190.89,190.93,4952.0,185.9797,186.0381,185.8823,185.9212,4952.0
2022-03-29 15:15:00,190.91,191.04,190.82,191.0,2958.0,185.9018,186.0283,185.8141,185.9894,2958.0
2022-03-29 15:20:00,191.01,191.1,190.91,190.91,3273.0,185.9991,186.0868,185.9018,185.9018,3273.0
2022-03-29 15:25:00,190.99,191.07,190.89,191.06,2978.0,185.9797,186.0576,185.8823,186.0478,2978.0
2022-03-29 15:30:00,191.13,191.53,191.07,191.53,4555.0,186.116,186.5055,186.0576,186.5055,4555.0
2022-03-29 15:35:00,191.63,191.63,191.27,191.27,4743.0,186.6029,186.6029,186.2523,186.2523,4743.0
2022-03-29 15:40:00,191.3,191.37,191.07,191.16,7795.0,186.2815,186.3497,186.0576,186.1452,7795.0
2022-03-29 15:45:00,191.17,191.46,191.14,191.38,7509.0,186.1549,186.4373,186.1257,186.3594,7509.0
2022-03-29 15:50:00,191.35,191.44,191.03,191.09,19519.0,186.3302,186.4179,186.0186,186.077,19519.0
2022-03-29 15:55:00,191.1,191.45,190.92,191.42,41948.0,186.0868,186.4276,185.9115,186.3984,41948.0
2022-03-30 09:30:00,191.37,191.71,189.68,190.18,15970.0,186.3497,186.6808,184.704,185.1909,15970.0
2022-03-30 09:35:00,189.63,189.93,189.35,189.58,1450.0,184.6553,184.9475,184.3827,184.6066,1450.0
2022-03-30 09:40:00,189.0,189.81,189.0,189.81,905.0,184.0419,184.8306,184.0419,184.8306,905.0
2022-03-30 09:45:00,189.44,189.7,189.17,189.5,1516.0,184.4703,184.7235,184.2074,184.5287,1516.0
2022-03-30 09:50:00,189.31,189.89,189.31,189.89,1535.0,184.3437,184.9085,184.3437,184.9085,1535.0
2022-03-30 09:55:00,189.71,189.97,189.32,189.97,3841.0,184.7332,184.9864,184.3535,184.9864,3841.0
2022-03-30 10:00:00,190.21,190.4,189.71,189.84,4931.0,185.2201,185.4051,184.7332,184.8598,4931.0
2022-03-30 10:05:00,189.79,189.79,189.19,189.22,4000.0,184.8111,184.8111,184.2269,184.2561,4000.0
2022-03-30 10:10:00,189.01,189.52,188.84,189.16,3527.0,184.0516,184.5482,183.8861,184.1977,3527.0
2022-03-30 10:15:00,189.05,189.05,187.67,188.08,5627.0,184.0906,184.0906,182.7468,183.146,5627.0
2022-03-30 10:20:00,188.14,189.43,188.14,189.34,23683.0,183.2044,184.4606,183.2044,184.3729,23683.0
2022-03-30 10:25:00,189.36,190.17,189.29,189.98,16093.0,184.3924,185.1812,184.3243,184.9962,16093.0
2022-03-30 10:30:00,189.87,189.99,189.41,189.42,1000.0,184.889,185.0059,184.4411,184.4508,1000.0
2022-03-30 10:35:00,189.34,189.34,188.83,188.88,2142.0,184.3729,184.3729,183.8763,183.925,2142.0
2022-03-30 10:40:00,188.71,188.76,187.69,187.69,3536.0,183.7595,183.8082,182.7662,182.7662,3536.0
2022-03-30 10:45:00,187.7,187.79,187.47,187.53,7879.0,182.776,182.8636,182.552,182.6104,7879.0
2022-03-30 10:50:00,187.52,188.06,187.52,187.95,4175.0,182.6007,183.1265,182.6007,183.0194,4175.0
2022-03-30 10:55:00,187.95,188.23,187.95,187.96,805.0,183.0194,183.2921,183.0194,183.0291,805.0
2022-03-30 11:00:00,187.86,188.21,187.86,188.11,912.0,182.9318,183.2726,182.9318,183.1752,912.0
2022-03-30 11:05:00,188.08,188.08,187.42,187.47,1687.0,183.146,183.146,182.5033,182.552,1687.0
2022-03-30 11:10:00,187.44,187.44,187.22,187.28,1101.0,182.5228,182.5228,182.3086,182.367,1101.0
2022-03-30 11:15:00,187.48,187.53,187.11,187.24,2400.0,182.5617,182.6104,182.2014,182.328,2400.0
2022-03-30 11:20:00,187.28,187.33,186.83,187.29,2736.0,182.367,182.4157,181.9288,182.3767,2736.0
2022-03-30 11:25:00,187.25,187.38,187.12,187.29,2528.0,182.3378,182.4644,182.2112,182.3767,2528.0
2022-03-30 11:30:00,187.27,187.47,187.27,187.36,1815.0,182.3572,182.552,182.3572,182.4449,1815.0
2022-03-30 11:35:00,187.38,187.57,187.33,187.53,1832.0,182.4644,182.6494,182.4157,182.6104,1832.0
2022-03-30 11:40:00,187.5,187.59,187.4,187.5,1441.0,182.5812,182.6689,182.4838,182.5812,1441.0
2022-03-30 11:45:00,187.45,187.45,187.32,187.4,1554.0,182.5325,182.5325,182.4059,182.4838,1554.0
2022-03-30 11:50:00,187.37,187.37,187.06,187.06,1021.0,182.4546,182.4546,182.1528,182.1528,1021.0
2022-03-30 11:55:00,186.9,187.36,186.9,187.36,2955.0,181.997,182.4449,181.997,182.4449,2955.0
2022-03-30 12:00:00,187.43,187.65,187.43,187.64,1985.0,182.5131,182.7273,182.5131,182.7175,1985.0
2022-03-30 12:05:00,187.51,187.51,187.29,187.32,1707.0,182.591,182.591,182.3767,182.4059,1707.0
2022-03-30 12:10:00,187.27,187.44,187.26,187.44,1518.0,182.3572,182.5228,182.3475,182.5228,1518.0
2022-03-30 12:15:00,187.4,187.5,187.33,187.5,1565.0,182.4838,182.5812,182.4157,182.5812,1565.0
2022-03-30 12:20:00,187.5,187.51,187.21,187.25,1369.0,182.5812,182.591,182.2988,182.3378,1369.0
2022-03-30 12:25:00,187.06,187.5,187.06,187.5,2733.0,182.1528,182.5812,182.1528,182.5812,2733.0
2022-03-30 12:30:00,187.54,187.56,187.07,187.2,10112.0,182.6202,182.6396,182.1625,182.2891,10112.0
2022-03-30 12:35:00,187.35,187.44,187.32,187.32,2160.0,182.4352,182.5228,182.4059,182.4059,2160.0
2022-03-30 12:40:00,187.37,187.37,186.99,187.17,7352.0,182.4546,182.4546,182.0846,182.2599,7352.0
2022-03-30 12:45:00,187.03,187.03,186.3,186.3,15716.0,182.1235,182.1235,181.4127,181.4127,15716.0
2022-03-30 12:50:00,186.36,186.76,186.19,186.75,11137.0,181.4711,181.8606,181.3056,181.8509,11137.0
2022-03-30 12:55:00,186.86,186.92,186.65,186.75,1149.0,181.958,182.0164,181.7535,181.8509,1149.0
2022-03-30 13:00:00,186.84,187.0,186.83,186.86,2484.0,181.9385,182.0943,181.9288,181.958,2484.0
2022-03-30 13:05:00,186.85,186.95,186.45,186.82,6187.0,181.9483,182.0456,181.5588,181.9191,6187.0
2022-03-30 13:10:00,186.88,186.98,186.76,186.77,3951.0,181.9775,182.0749,181.8606,181.8704,3951.0
2022-03-30 13:15:00,186.78,186.81,186.7,186.8,1385.0,181.8801,181.9093,181.8022,181.8996,1385.0
2022-03-30 13:20:00,186.86,187.41,186.72,187.25,7356.0,181.958,182.4936,181.8217,182.3378,7356.0
2022-03-30 13:25:00,187.27,187.28,187.1,187.1,1584.0,182.3572,182.367,182.1917,182.1917,1584.0
2022-03-30 13:30:00,186.97,187.05,186.87,186.88,1221.0,182.0651,182.143,181.9677,181.9775,1221.0
2022-03-30 13:35:00,186.88,187.0,186.8,186.8,2687.0,181.9775,182.0943,181.8996,181.8996,2687.0
2022-03-30 13:40:00,186.89,187.07,186.86,187.06,740.0,181.9872,182.1625,181.958,182.1528,740.0
2022-03-30 13:45:00,187.0,187.2,186.98,187.2,1945.0,182.0943,182.2891,182.0749,182.2891,1945.0
2022-03-30 13:50:00,187.15,187.94,187.15,187.89,12757.0,182.2404,183.0097,182.2404,182.961,12757.0
2022-03-30 13:55:00,187.82,187.97,187.11,187.19,19895.0,182.8928,183.0389,182.2014,182.2793,19895.0
2022-03-30 14:00:00,187.2,187.77,187.2,187.65,9105.0,182.2891,182.8441,182.2891,182.7273,9105.0
2022-03-30 14:05:00,187.62,187.81,187.47,187.81,2959.0,182.6981,182.8831,182.552,182.8831,2959.0
2022-03-30 14:10:00,187.86,188.03,187.78,187.91,2250.0,182.9318,183.0973,182.8539,182.9805,2250.0
2022-03-30 14:15:00,187.84,187.84,187.65,187.84,866.0,182.9123,182.9123,182.7273,182.9123,866.0
2022-03-30 14:20:00,187.86,187.86,187.52,187.75,3644.0,182.9318,182.9318,182.6007,182.8247,3644.0
2022-03-30 14:25:00,187.79,187.8,187.53,187.56,1560.0,182.8636,182.8733,182.6104,182.6396,1560.0
2022-03-30 14:30:00,187.47,187.68,187.47,187.63,2482.0,182.552,182.7565,182.552,182.7078,2482.0
2022-03-30 14:35:00,187.73,187.73,187.64,187.65,1699.0,182.8052,182.8052,182.7175,182.7273,1699.0
2022-03-30 14:40:00,187.58,187.61,187.22,187.33,2549.0,182.6591,182.6883,182.3086,182.4157,2549.0
2022-03-30 14:45:00,187.33,187.35,187.12,187.12,1908.0,182.4157,182.4352,182.2112,182.2112,1908.0
2022-03-30 14:50:00,187.05,187.09,186.7,186.84,2137.0,182.143,182.182,181.8022,181.9385,2137.0
2022-03-30 14:55:00,186.87,187.06,186.8,187.06,3502.0,181.9677,182.1528,181.8996,182.1528,3502.0
2022-03-30 15:00:00,187.1,187.19,187.04,187.08,1601.0,182.1917,182.2793,182.1333,182.1722,1601.0
2022-03-30 15:05:00,186.97,187.18,186.89,186.89,5611.0,182.0651,182.2696,181.9872,181.9872,5611.0
2022-03-30 15:10:00,186.84,187.16,186.84,187.11,4350.0,181.9385,182.2501,181.9385,182.2014,4350.0
2022-03-30 15:15:00,187.28,187.28,186.81,186.83,4229.0,182.367,182.367,181.9093,181.9288,4229.0
2022-03-30 15:20:00,186.76,186.83,186.39,186.4,3336.0,181.8606,181.9288,181.5003,181.5101,3336.0
2022-03-30 15:25:00,186.25,186.61,186.25,186.56,4350.0,181.364,181.7146,181.364,181.6659,4350.0
2022-03-30 15:30:00,186.56,186.78,186.5,186.73,7793.0,181.6659,181.8801,181.6074,181.8314,7793.0
2022-03-30 15:35:00,186.81,186.89,186.47,186.55,5235.0,181.9093,181.9872,181.5782,181.6561,5235.0
2022-03-30 15:40:00,186.52,186.84,186.43,186.8,8339.0,181.6269,181.9385,181.5393,181.8996,8339.0
2022-03-30 15:45:00,186.78,187.02,186.73,186.9,8686.0,181.8801,182.1138,181.8314,181.997,8686.0
2022-03-30 15:50:00,186.88,186.95,186.63,186.87,16514.0,181.9775,182.0456,181.734,181.9677,16514.0
2022-03-30 15:55:00,186.91,187.21,186.85,187.13,42034.0,182.0067,182.2988,181.9483,182.2209,42034.0
2022-03-31 09:30:00,185.6,185.81,185.21,185.32,9184.0,180.7311,180.9356,180.3513,180.4584,9184.0
2022-03-31 09:35:00,186.06,186.07,185.24,185.24,2605.0,181.179,181.1887,180.3805,180.3805,2605.0
2022-03-31 09:40:00,185.77,186.47,185.77,186.23,1133.0,180.8966,181.5782,180.8966,181.3445,1133.0
2022-03-31 09:45:00,186.49,186.94,186.3,186.33,1800.0,181.5977,182.0359,181.4127,181.4419,1800.0
2022-03-31 09:50:00,186.6,186.88,186.05,186.05,1934.0,181.7048,181.9775,181.1693,181.1693,1934.0
2022-03-31 09:55:00,186.05,186.25,185.25,185.54,3324.0,181.1693,181.364,180.3902,180.6726,3324.0
2022-03-31 10:00:00,185.55,185.55,184.55,184.72,3720.0,180.6824,180.6824,179.7086,179.8741,3720.0
2022-03-31 10:05:00,184.85,185.03,184.41,184.58,5629.0,180.0007,180.176,179.5723,179.7378,5629.0
2022-03-31 10:10:00,184.62,185.04,184.44,184.83,3285.0,179.7768,180.1858,179.6015,179.9813,3285.0
2022-03-31 10:15:00,184.76,185.46,184.76,185.21,3941.0,179.9131,180.5947,179.9131,180.3513,3941.0
2022-03-31 10:20:00,185.17,185.17,184.78,184.94,1639.0,180.3123,180.3123,179.9326,180.0884,1639.0
2022-03-31 10:25:00,184.52,184.71,184.51,184.71,1700.0,179.6794,179.8644,179.6697,179.8644,1700.0
2022-03-31 10:30:00,184.73,185.44,184.72,185.44,4190.0,179.8839,180.5753,179.8741,180.5753,4190.0
2022-03-31 10:35:00,185.74,185.75,185.27,185.27,2234.0,180.8674,180.8771,180.4097,180.4097,2234.0
2022-03-31 10:40:00,185.28,185.38,185.01,185.38,2453.0,180.4195,180.5168,180.1565,180.5168,2453.0
2022-03-31 10:45:00,185.46,185.85,185.41,185.69,1766.0,180.5947,180.9745,180.546,180.8187,1766.0
2022-03-31 10:50:00,185.63,185.76,185.17,185.17,17697.0,180.7603,180.8869,180.3123,180.3123,17697.0
2022-03-31 10:55:00,185.27,185.89,185.18,185.86,2776.0,180.4097,181.0135,180.3221,180.9842,2776.0
2022-03-31 11:00:00,185.86,186.28,185.68,185.8,2954.0,180.9842,181.3932,180.809,180.9258,2954.0
2022-03-31 11:05:00,185.88,186.2,185.8,186.17,1700.0,181.0037,181.3153,180.9258,181.2861,1700.0
2022-03-31 11:10:00,186.15,186.43,186.15,186.43,2103.0,181.2666,181.5393,181.2666,181.5393,2103.0
2022-03-31 11:15:00,186.51,186.51,186.18,186.18,1905.0,181.6172,181.6172,181.2958,181.2958,1905.0
2022-03-31 11:20:00,186.03,186.03,185.8,186.02,1900.0,181.1498,181.1498,180.9258,181.14,1900.0
2022-03-31 11:25:00,185.95,186.06,185.88,186.02,4724.0,181.0719,181.179,181.0037,181.14,4724.0
2022-03-31 11:30:00,186.07,186.7,186.06,186.36,6295.0,181.1887,181.8022,181.179,181.4711,6295.0
2022-03-31 11:35:00,186.37,187.1,186.37,186.83,13925.0,181.4809,182.1917,181.4809,181.9288,13925.0
2022-03-31 11:40:00,186.83,187.18,186.82,187.06,11647.0,181.9288,182.2696,181.9191,182.1528,11647.0
2022-03-31 11:45:00,187.06,187.09,186.75,186.75,2770.0,182.1528,182.182,181.8509,181.8509,2770.0
2022-03-31 11:50:00,186.69,186.82,186.5,186.53,14855.0,181.7925,181.9191,181.6074,181.6367,14855.0
2022-03-31 11:55:00,186.53,186.9,186.32,186.9,5253.0,181.6367,181.997,181.4322,181.997,5253.0
2022-03-31 12:00:00,186.82,186.97,186.41,186.41,1400.0,181.9191,182.0651,181.5198,181.5198,1400.0
2022-03-31 12:05:00,186.55,186.76,186.52,186.74,3956.0,181.6561,181.8606,181.6269,181.8412,3956.0
2022-03-31 12:10:00,186.83,186.9,186.74,186.75,1429.0,181.9288,181.997,181.8412,181.8509,1429.0
2022-03-31 12:15:00,186.57,186.8,186.57,186.62,1492.0,181.6756,181.8996,181.6756,181.7243,1492.0
2022-03-31 12:20:00,186.59,186.96,186.48,186.96,3751.0,181.6951,182.0554,181.588,182.0554,3751.0
2022-03-31 12:25:00,186.81,186.89,186.45,186.55,7100.0,181.9093,181.9872,181.5588,181.6561,7100.0
2022-03-31 12:30:00,186.49,186.85,186.48,186.74,3780.0,181.5977,181.9483,181.588,181.8412,3780.0
2022-03-31 12:35:00,186.64,187.11,186.64,187.0,2251.0,181.7438,182.2014,181.7438,182.0943,2251.0
2022-03-31 12:40:00,186.93,187.4,186.92,187.4,3623.0,182.0262,182.4838,182.0164,182.4838,3623.0
2022-03-31 12:45:00,187.28,187.46,187.14,187.2,1200.0,182.367,182.5423,182.2307,182.2891,1200.0
2022-03-31 12:50:00,187.16,187.23,186.81,186.84,3272.0,182.2501,182.3183,181.9093,181.9385,3272.0
2022-03-31 12:55:00,186.92,187.14,186.69,187.14,9553.0,182.0164,182.2307,181.7925,182.2307,9553.0
2022-03-31 13:00:00,187.12,187.13,186.7,186.72,6919.0,182.2112,182.2209,181.8022,181.8217,6919.0
2022-03-31 13:05:00,186.68,186.68,186.17,186.25,1909.0,181.7827,181.7827,181.2861,181.364,1909.0
2022-03-31 13:10:00,186.25,186.26,186.03,186.03,1747.0,181.364,181.3737,181.1498,181.1498,1747.0
2022-03-31 13:15:00,186.09,186.32,185.99,186.21,4046.0,181.2082,181.4322,181.1108,181.3251,4046.0
2022-03-31 13:20:00,186.19,186.23,185.95,185.96,600.0,181.3056,181.3445,181.0719,181.0816,600.0
2022-03-31 13:25:00,186.05,186.51,185.96,186.49,4132.0,181.1693,181.6172,181.0816,181.5977,4132.0
2022-03-31 13:30:00,186.38,186.38,186.25,186.25,300.0,181.4906,181.4906,181.364,181.364,300.0
2022-03-31 13:35:00,186.31,186.73,186.25,186.73,2900.0,181.4224,181.8314,181.364,181.8314,2900.0
2022-03-31 13:40:00,186.55,186.75,186.51,186.68,2463.0,181.6561,181.8509,181.6172,181.7827,2463.0
2022-03-31 13:45:00,186.71,186.75,186.44,186.63,2381.0,181.8119,181.8509,181.549,181.734,2381.0
2022-03-31 13:50:00,186.66,187.14,186.62,187.05,7261.0,181.7633,182.2307,181.7243,182.143,7261.0
2022-03-31 13:55:00,186.97,187.09,186.76,186.76,7695.0,182.0651,182.182,181.8606,181.8606,7695.0
2022-03-31 14:00:00,186.64,186.71,186.37,186.48,1975.0,181.7438,181.8119,181.4809,181.588,1975.0
2022-03-31 14:05:00,186.48,186.49,185.62,185.7,10822.0,181.588,181.5977,180.7505,180.8284,10822.0
2022-03-31 14:10:00,185.72,185.87,185.72,185.85,3428.0,180.8479,180.994,180.8479,180.9745,3428.0
2022-03-31 14:15:00,185.77,185.81,185.61,185.61,1690.0,180.8966,180.9356,180.7408,180.7408,1690.0
2022-03-31 14:20:00,185.67,186.04,185.63,185.92,11481.0,180.7992,181.1595,180.7603,181.0427,11481.0
2022-03-31 14:25:00,185.81,185.99,185.79,185.99,2337.0,180.9356,181.1108,180.9161,181.1108,2337.0
2022-03-31 14:30:00,185.93,186.08,185.84,186.04,2612.0,181.0524,181.1985,180.9648,181.1595,2612.0
2022-03-31 14:35:00,186.09,186.32,186.08,186.14,2996.0,181.2082,181.4322,181.1985,181.2569,2996.0
2022-03-31 14:40:00,186.09,186.31,185.99,186.12,2779.0,181.2082,181.4224,181.1108,181.2374,2779.0
2022-03-31 14:45:00,186.0,186.22,185.97,185.97,2287.0,181.1206,181.3348,181.0914,181.0914,2287.0
2022-03-31 14:50:00,185.95,186.13,185.88,185.98,12530.0,181.0719,181.2472,181.0037,181.1011,12530.0
2022-03-31 14:55:00,185.98,186.04,185.81,185.89,18565.0,181.1011,181.1595,180.9356,181.0135,18565.0
2022-03-31 15:00:00,186.02,186.08,185.75,185.75,13583.0,181.14,181.1985,180.8771,180.8771,13583.0
2022-03-31 15:05:00,185.71,186.13,185.62,186.13,16123.0,180.8382,181.2472,180.7505,181.2472,16123.0
2022-03-31 15:10:00,186.04,186.08,185.94,185.94,2268.0,181.1595,181.1985,181.0621,181.0621,2268.0
2022-03-31 15:15:00,186.03,186.11,185.76,185.78,2592.0,181.1498,181.2277,180.8869,180.9063,2592.0
2022-03-31 15:20:00,185.71,185.74,185.41,185.45,2248.0,180.8382,180.8674,180.546,180.585,2248.0
2022-03-31 15:25:00,185.44,185.5,185.19,185.22,2774.0,180.5753,180.6337,180.3318,180.361,2774.0
2022-03-31 15:30:00,185.27,185.34,184.96,185.04,4591.0,180.4097,180.4779,180.1078,180.1858,4591.0
2022-03-31 15:35:00,185.06,185.28,184.99,185.02,7722.0,180.2052,180.4195,180.1371,180.1663,7722.0
2022-03-31 15:40:00,184.98,185.02,184.56,184.66,7656.0,180.1273,180.1663,179.7183,179.8157,7656.0
2022-03-31 15:45:00,184.55,184.8,184.51,184.51,12043.0,179.7086,179.952,179.6697,179.6697,12043.0
2022-03-31 15:50:00,184.46,184.75,184.25,184.36,33370.0,179.621,179.9034,179.4165,179.5236,33370.0
2022-03-31 15:55:00,184.35,184.43,183.69,183.7,87367.0,179.5139,179.5918,178.8712,178.8809,87367.0
2022-04-01 09:30:00,185.35,185.55,184.93,185.03,8076.0,180.4876,180.6824,180.0786,180.176,8076.0
2022-04-01 09:35:00,184.88,185.76,184.74,185.67,15548.0,180.0299,180.8869,179.8936,180.7992,15548.0
2022-04-01 09:40:00,185.71,185.71,184.89,184.89,1479.0,180.8382,180.8382,180.0397,180.0397,1479.0
2022-04-01 09:45:00,185.16,185.18,184.75,184.75,700.0,180.3026,180.3221,179.9034,179.9034,700.0
2022-04-01 09:50:00,184.71,185.74,184.71,185.65,7994.0,179.8644,180.8674,179.8644,180.7797,7994.0
2022-04-01 09:55:00,185.31,186.21,185.31,186.21,1300.0,180.4487,181.3251,180.4487,181.3251,1300.0
2022-04-01 10:00:00,185.85,186.48,185.1,185.23,18589.0,180.9745,181.588,180.2442,180.3708,18589.0
2022-04-01 10:05:00,185.4,185.4,185.01,185.26,800.0,180.5363,180.5363,180.1565,180.4,800.0
2022-04-01 10:10:00,185.28,185.29,184.95,185.27,2476.0,180.4195,180.4292,180.0981,180.4097,2476.0
2022-04-01 10:15:00,185.14,185.26,184.88,184.97,4408.0,180.2831,180.4,180.0299,180.1176,4408.0
2022-04-01 10:20:00,184.85,184.88,184.59,184.68,6344.0,180.0007,180.0299,179.7476,179.8352,6344.0
2022-04-01 10:25:00,184.87,185.03,184.41,184.41,5365.0,180.0202,180.176,179.5723,179.5723,5365.0
2022-04-01 10:30:00,184.2,184.96,184.2,184.96,3519.0,179.3678,180.1078,179.3678,180.1078,3519.0
2022-04-01 10:35:00,184.88,184.89,184.6,184.61,2894.0,180.0299,180.0397,179.7573,179.767,2894.0
2022-04-01 10:40:00,184.72,184.72,184.29,184.29,2620.0,179.8741,179.8741,179.4554,179.4554,2620.0
2022-04-01 10:45:00,184.44,184.83,184.43,184.83,1918.0,179.6015,179.9813,179.5918,179.9813,1918.0
2022-04-01 10:50:00,184.67,185.26,184.65,184.98,3529.0,179.8255,180.4,179.806,180.1273,3529.0
2022-04-01 10:55:00,184.79,185.14,184.79,185.06,1652.0,179.9423,180.2831,179.9423,180.2052,1652.0
2022-04-01 11:00:00,185.12,185.2,184.96,185.01,1604.0,180.2637,180.3416,180.1078,180.1565,1604.0
2022-04-01 11:05:00,184.96,185.56,184.96,185.56,2273.0,180.1078,180.6921,180.1078,180.6921,2273.0
2022-04-01 11:10:00,185.55,185.62,185.1,185.1,2550.0,180.6824,180.7505,180.2442,180.2442,2550.0
2022-04-01 11:15:00,184.97,185.2,184.88,185.2,550.0,180.1176,180.3416,180.0299,180.3416,550.0
2022-04-01 11:20:00,185.19,185.19,184.83,184.9,1500.0,180.3318,180.3318,179.9813,180.0494,1500.0
2022-04-01 11:25:00,185.01,185.06,184.72,184.9,2950.0,180.1565,180.2052,179.8741,180.0494,2950.0
2022-04-01 11:30:00,184.82,184.98,184.77,184.96,4811.0,179.9715,180.1273,179.9228,180.1078,4811.0
2022-04-01 11:35:00,184.86,184.86,184.45,184.46,2563.0,180.0105,180.0105,179.6112,179.621,2563.0
2022-04-01 11:40:00,184.38,184.38,184.09,184.11,2321.0,179.5431,179.5431,179.2607,179.2801,2321.0
2022-04-01 11:45:00,184.1,184.58,184.1,184.42,3433.0,179.2704,179.7378,179.2704,179.582,3433.0
2022-04-01 11:50:00,184.42,184.67,184.42,184.67,440.0,179.582,179.8255,179.582,179.8255,440.0
2022-04-01 11:55:00,184.62,184.62,184.39,184.44,2233.0,179.7768,179.7768,179.5528,179.6015,2233.0
2022-04-01 12:00:00,184.39,184.46,184.3,184.45,1305.0,179.5528,179.621,179.4652,179.6112,1305.0
2022-04-01 12:05:00,184.3,184.3,183.92,184.12,4754.0,179.4652,179.4652,179.0951,179.2899,4754.0
2022-04-01 12:10:00,184.14,184.14,183.9,184.13,1167.0,179.3094,179.3094,179.0757,179.2996,1167.0
2022-04-01 12:15:00,184.29,184.5,184.23,184.47,1722.0,179.4554,179.6599,179.397,179.6307,1722.0
2022-04-01 12:20:00,184.49,184.61,184.48,184.48,2300.0,179.6502,179.767,179.6404,179.6404,2300.0
2022-04-01 12:25:00,184.56,184.78,184.56,184.61,3631.0,179.7183,179.9326,179.7183,179.767,3631.0
2022-04-01 12:30:00,184.75,184.83,184.6,184.61,2810.0,179.9034,179.9813,179.7573,179.767,2810.0
2022-04-01 12:35:00,184.6,184.69,184.57,184.68,2547.0,179.7573,179.8449,179.7281,179.8352,2547.0
2022-04-01 12:40:00,184.72,185.02,184.71,184.95,4871.0,179.8741,180.1663,179.8644,180.0981,4871.0
2022-04-01 12:45:00,185.05,185.05,184.78,184.78,3320.0,180.1955,180.1955,179.9326,179.9326,3320.0
2022-04-01 12:50:00,184.79,184.79,184.58,184.58,1116.0,179.9423,179.9423,179.7378,179.7378,1116.0
2022-04-01 12:55:00,184.56,184.77,184.34,184.35,10830.0,179.7183,179.9228,179.5041,179.5139,10830.0
2022-04-01 13:00:00,184.53,184.56,184.32,184.37,1201.0,179.6891,179.7183,179.4846,179.5333,1201.0
2022-04-01 13:05:00,184.46,184.64,184.29,184.29,2700.0,179.621,179.7962,179.4554,179.4554,2700.0
2022-04-01 13:10:00,184.26,184.29,184.14,184.16,2700.0,179.4262,179.4554,179.3094,179.3288,2700.0
2022-04-01 13:15:00,184.17,184.76,184.04,184.69,19335.0,179.3386,179.9131,179.212,179.8449,19335.0
2022-04-01 13:20:00,184.66,184.78,184.6,184.75,3753.0,179.8157,179.9326,179.7573,179.9034,3753.0
2022-04-01 13:25:00,184.69,184.79,184.6,184.79,4850.0,179.8449,179.9423,179.7573,179.9423,4850.0
2022-04-01 13:30:00,184.76,184.94,184.75,184.9,6357.0,179.9131,180.0884,179.9034,180.0494,6357.0
2022-04-01 13:35:00,184.9,185.11,184.75,185.09,5284.0,180.0494,180.2539,179.9034,180.2344,5284.0
2022-04-01 13:40:00,185.06,185.39,185.05,185.31,6142.0,180.2052,180.5266,180.1955,180.4487,6142.0
2022-04-01 13:45:00,185.4,185.4,185.25,185.34,5871.0,180.5363,180.5363,180.3902,180.4779,5871.0
2022-04-01 13:50:00,185.31,185.34,185.25,185.33,1405.0,180.4487,180.4779,180.3902,180.4681,1405.0
2022-04-01 13:55:00,185.33,185.64,185.32,185.61,6509.0,180.4681,180.77,180.4584,180.7408,6509.0
2022-04-01 14:00:00,185.54,185.57,185.23,185.37,3641.0,180.6726,180.7018,180.3708,180.5071,3641.0
2022-04-01 14:05:00,185.35,185.4,185.22,185.22,1701.0,180.4876,180.5363,180.361,180.361,1701.0
2022-04-01 14:10:00,184.94,185.19,184.85,185.19,1384.0,180.0884,180.3318,180.0007,180.3318,1384.0
2022-04-01 14:15:00,185.12,185.22,184.87,184.87,5419.0,180.2637,180.361,180.0202,180.0202,5419.0
2022-04-01 14:20:00,184.94,185.03,184.87,184.88,2725.0,180.0884,180.176,180.0202,180.0299,2725.0
2022-04-01 14:25:00,184.86,185.01,184.76,184.85,7182.0,180.0105,180.1565,179.9131,180.0007,7182.0
2022-04-01 14:30:00,184.94,185.14,184.92,185.04,3840.0,180.0884,180.2831,180.0689,180.1858,3840.0
2022-04-01 14:35:00,184.91,185.04,184.85,184.98,2620.0,180.0592,180.1858,180.0007,180.1273,2620.0
2022-04-01 14:40:00,184.99,185.26,184.99,185.2,3889.0,180.1371,180.4,180.1371,180.3416,3889.0
2022-04-01 14:45:00,185.1,185.16,184.9,185.0,2100.0,180.2442,180.3026,180.0494,180.1468,2100.0
2022-04-01 14:50:00,184.89,184.92,184.83,184.87,900.0,180.0397,180.0689,179.9813,180.0202,900.0
2022-04-01 14:55:00,184.86,185.0,184.55,184.65,3032.0,180.0105,180.1468,179.7086,179.806,3032.0
2022-04-01 15:00:00,184.63,184.8,184.46,184.46,2556.0,179.7865,179.952,179.621,179.621,2556.0
2022-04-01 15:05:00,184.5,184.58,184.13,184.14,19291.0,179.6599,179.7378,179.2996,179.3094,19291.0
2022-04-01 15:10:00,184.11,184.21,184.02,184.15,2707.0,179.2801,179.3775,179.1925,179.3191,2707.0
2022-04-01 15:15:00,184.14,184.19,183.74,183.74,1265.0,179.3094,179.358,178.9199,178.9199,1265.0
2022-04-01 15:20:00,183.68,183.88,183.57,183.8,4072.0,178.8614,179.0562,178.7543,178.9783,4072.0
2022-04-01 15:25:00,183.83,183.92,183.79,183.92,1706.0,179.0075,179.0951,178.9685,179.0951,1706.0
2022-04-01 15:30:00,183.83,183.92,183.62,183.92,7807.0,179.0075,179.0951,178.803,179.0951,7807.0
2022-04-01 15:35:00,183.95,184.35,183.91,184.34,8310.0,179.1243,179.5139,179.0854,179.5041,8310.0
2022-04-01 15:40:00,184.33,184.53,184.07,184.14,12100.0,179.4944,179.6891,179.2412,179.3094,12100.0
2022-04-01 15:45:00,184.18,184.21,183.85,183.93,9836.0,179.3483,179.3775,179.027,179.1049,9836.0
2022-04-01 15:50:00,183.96,184.35,183.96,184.23,29843.0,179.1341,179.5139,179.1341,179.397,29843.0
2022-04-01 15:55:00,184.21,184.26,184.04,184.17,67797.0,179.3775,179.4262,179.212,179.3386,67797.0
2022-04-04 09:30:00,184.36,184.71,182.79,182.8,7850.0,179.5236,179.8644,177.9948,178.0045,7850.0
2022-04-04 09:35:00,182.73,182.94,182.34,182.53,4532.0,177.9363,178.1408,177.5566,177.7416,4532.0
2022-04-04 09:40:00,182.56,182.77,182.55,182.75,2200.0,177.7708,177.9753,177.7611,177.9558,2200.0
2022-04-04 09:45:00,182.74,183.07,182.58,183.06,2450.0,177.9461,178.2674,177.7903,178.2577,2450.0
2022-04-04 09:50:00,183.11,183.29,182.63,183.29,2048.0,178.3064,178.4817,177.839,178.4817,2048.0
2022-04-04 09:55:00,183.53,183.7,183.23,183.44,2060.0,178.7154,178.8809,178.4232,178.6277,2060.0
2022-04-04 10:00:00,183.48,183.67,182.98,183.65,5871.0,178.6667,178.8517,178.1798,178.8322,5871.0
2022-04-04 10:05:00,183.6,183.85,183.22,183.85,3444.0,178.7835,179.027,178.4135,179.027,3444.0
2022-04-04 10:10:00,183.69,184.05,183.41,183.63,4465.0,178.8712,179.2217,178.5985,178.8127,4465.0
2022-04-04 10:15:00,183.64,183.64,183.33,183.33,2243.0,178.8225,178.8225,178.5206,178.5206,2243.0
2022-04-04 10:20:00,183.32,183.68,183.3,183.63,1039.0,178.5109,178.8614,178.4914,178.8127,1039.0
2022-04-04 10:25:00,183.53,183.69,183.31,183.38,2938.0,178.7154,178.8712,178.5011,178.5693,2938.0
2022-04-04 10:30:00,183.21,183.29,182.9,182.9,1830.0,178.4038,178.4817,178.1019,178.1019,1830.0
2022-04-04 10:35:00,183.0,183.37,183.0,183.18,2972.0,178.1993,178.5596,178.1993,178.3745,2972.0
2022-04-04 10:40:00,183.27,183.28,182.72,182.8,3115.0,178.4622,178.4719,177.9266,178.0045,3115.0
2022-04-04 10:45:00,182.97,183.72,182.96,183.62,2411.0,178.1701,178.9004,178.1603,178.803,2411.0
2022-04-04 10:50:00,183.59,183.78,183.55,183.55,404.0,178.7738,178.9588,178.7348,178.7348,404.0
2022-04-04 10:55:00,183.56,183.57,183.15,183.15,1237.0,178.7446,178.7543,178.3453,178.3453,1237.0
2022-04-04 11:00:00,183.1,183.59,183.1,183.59,2205.0,178.2966,178.7738,178.2966,178.7738,2205.0
2022-04-04 11:05:00,183.53,183.85,183.53,183.85,2160.0,178.7154,179.027,178.7154,179.027,2160.0
2022-04-04 11:10:00,183.88,183.88,183.68,183.76,2296.0,179.0562,179.0562,178.8614,178.9393,2296.0
2022-04-04 11:15:00,183.63,184.02,183.63,184.02,1964.0,178.8127,179.1925,178.8127,179.1925,1964.0
2022-04-04 11:20:00,183.89,184.03,183.84,183.96,1730.0,179.0659,179.2022,179.0172,179.1341,1730.0
2022-04-04 11:25:00,183.97,184.16,183.97,184.16,1000.0,179.1438,179.3288,179.1438,179.3288,1000.0
2022-04-04 11:30:00,184.16,184.44,184.16,184.31,2893.0,179.3288,179.6015,179.3288,179.4749,2893.0
2022-04-04 11:35:00,184.36,184.36,183.96,183.96,1486.0,179.5236,179.5236,179.1341,179.1341,1486.0
2022-04-04 11:40:00,183.9,183.99,183.9,183.99,403.0,179.0757,179.1633,179.0757,179.1633,403.0
2022-04-04 11:45:00,184.04,184.32,184.04,184.27,1078.0,179.212,179.4846,179.212,179.4359,1078.0
2022-04-04 11:50:00,184.17,184.37,184.15,184.24,1711.0,179.3386,179.5333,179.3191,179.4067,1711.0
2022-04-04 11:55:00,184.22,184.25,184.08,184.14,1807.0,179.3873,179.4165,179.2509,179.3094,1807.0
2022-04-04 12:00:00,183.99,184.11,183.93,184.02,1919.0,179.1633,179.2801,179.1049,179.1925,1919.0
2022-04-04 12:05:00,184.01,184.12,183.96,184.07,1724.0,179.1828,179.2899,179.1341,179.2412,1724.0
2022-04-04 12:10:00,184.31,184.31,183.79,184.06,1522.0,179.4749,179.4749,178.9685,179.2315,1522.0
2022-04-04 12:15:00,184.1,184.1,183.96,183.96,1611.0,179.2704,179.2704,179.1341,179.1341,1611.0
2022-04-04 12:20:00,183.96,183.99,183.64,183.99,1902.0,179.1341,179.1633,178.8225,179.1633,1902.0
2022-04-04 12:25:00,184.07,184.07,183.75,183.94,6439.0,179.2412,179.2412,178.9296,179.1146,6439.0
2022-04-04 12:30:00,183.95,183.95,183.78,183.91,16298.0,179.1243,179.1243,178.9588,179.0854,16298.0
2022-04-04 12:35:00,183.93,184.13,183.82,183.82,2022.0,179.1049,179.2996,178.9978,178.9978,2022.0
2022-04-04 12:40:00,183.81,183.81,183.69,183.69,733.0,178.988,178.988,178.8712,178.8712,733.0
2022-04-04 12:45:00,183.68,183.84,183.65,183.84,1145.0,178.8614,179.0172,178.8322,179.0172,1145.0
2022-04-04 12:50:00,183.82,183.85,183.72,183.72,766.0,178.9978,179.027,178.9004,178.9004,766.0
2022-04-04 12:55:00,183.58,183.63,183.52,183.53,1445.0,178.7641,178.8127,178.7056,178.7154,1445.0
2022-04-04 13:00:00,183.37,183.37,183.1,183.1,400.0,178.5596,178.5596,178.2966,178.2966,400.0
2022-04-04 13:05:00,183.21,183.3,183.12,183.3,775.0,178.4038,178.4914,178.3161,178.4914,775.0
2022-04-04 13:10:00,183.17,183.28,183.13,183.14,2340.0,178.3648,178.4719,178.3259,178.3356,2340.0
2022-04-04 13:15:00,183.15,183.34,183.12,183.34,1904.0,178.3453,178.5303,178.3161,178.5303,1904.0
2022-04-04 13:20:00,183.31,183.52,183.31,183.38,2178.0,178.5011,178.7056,178.5011,178.5693,2178.0
2022-04-04 13:25:00,183.62,183.69,183.55,183.65,1818.0,178.803,178.8712,178.7348,178.8322,1818.0
2022-04-04 13:30:00,183.8,183.8,183.71,183.71,917.0,178.9783,178.9783,178.8906,178.8906,917.0
2022-04-04 13:35:00,183.75,183.8,183.47,183.47,1722.0,178.9296,178.9783,178.6569,178.6569,1722.0
2022-04-04 13:40:00,183.53,183.78,183.5,183.56,1802.0,178.7154,178.9588,178.6861,178.7446,1802.0
2022-04-04 13:45:00,183.59,183.72,183.59,183.68,904.0,178.7738,178.9004,178.7738,178.8614,904.0
2022-04-04 13:50:00,183.47,183.66,183.35,183.5,1226.0,178.6569,178.842,178.5401,178.6861,1226.0
2022-04-04 13:55:00,183.5,183.59,183.5,183.59,500.0,178.6861,178.7738,178.6861,178.7738,500.0
2022-04-04 14:00:00,183.62,183.7,183.56,183.7,618.0,178.803,178.8809,178.7446,178.8809,618.0
2022-04-04 14:05:00,183.74,183.74,183.59,183.7,900.0,178.9199,178.9199,178.7738,178.8809,900.0
2022-04-04 14:10:00,183.62,183.62,183.5,183.55,1401.0,178.803,178.803,178.6861,178.7348,1401.0
2022-04-04 14:15:00,183.49,183.97,183.49,183.97,1002.0,178.6764,179.1438,178.6764,179.1438,1002.0
2022-04-04 14:20:00,183.91,183.91,183.76,183.87,1562.0,179.0854,179.0854,178.9393,179.0464,1562.0
2022-04-04 14:25:00,183.85,184.02,183.84,184.02,1507.0,179.027,179.1925,179.0172,179.1925,1507.0
2022-04-04 14:30:00,183.93,184.07,183.79,184.01,27891.0,179.1049,179.2412,178.9685,179.1828,27891.0
2022-04-04 14:35:00,183.99,183.99,183.72,183.72,4136.0,179.1633,179.1633,178.9004,178.9004,4136.0
2022-04-04 14:40:00,183.64,183.73,183.52,183.63,3000.0,178.8225,178.9101,178.7056,178.8127,3000.0
2022-04-04 14:45:00,183.72,183.89,183.63,183.86,3638.0,178.9004,179.0659,178.8127,179.0367,3638.0
2022-04-04 14:50:00,183.87,183.87,183.7,183.77,1901.0,179.0464,179.0464,178.8809,178.9491,1901.0
2022-04-04 14:55:00,183.69,183.82,183.68,183.7,1400.0,178.8712,178.9978,178.8614,178.8809,1400.0
2022-04-04 15:00:00,183.77,183.85,183.72,183.73,2300.0,178.9491,179.027,178.9004,178.9101,2300.0
2022-04-04 15:05:00,183.73,183.79,183.55,183.56,2600.0,178.9101,178.9685,178.7348,178.7446,2600.0
2022-04-04 15:10:00,183.61,183.63,183.47,183.5,4603.0,178.7933,178.8127,178.6569,178.6861,4603.0
2022-04-04 15:15:00,183.51,183.64,183.5,183.62,1246.0,178.6959,178.8225,178.6861,178.803,1246.0
2022-04-04 15:20:00,183.67,183.89,183.61,183.89,1894.0,178.8517,179.0659,178.7933,179.0659,1894.0
2022-04-04 15:25:00,183.91,183.98,183.83,183.98,3883.0,179.0854,179.1536,179.0075,179.1536,3883.0
2022-04-04 15:30:00,183.92,183.95,183.64,183.64,5803.0,179.0951,179.1243,178.8225,178.8225,5803.0
2022-04-04 15:35:00,183.63,183.82,183.63,183.76,3717.0,178.8127,178.9978,178.8127,178.9393,3717.0
2022-04-04 15:40:00,183.78,183.8,183.62,183.78,28829.0,178.9588,178.9783,178.803,178.9588,28829.0
2022-04-04 15:45:00,183.75,183.84,183.6,183.61,5290.0,178.9296,179.0172,178.7835,178.7933,5290.0
2022-04-04 15:50:00,183.62,184.08,183.62,183.82,28351.0,178.803,179.2509,178.803,178.9978,28351.0
2022-04-04 15:55:00,183.86,183.86,183.39,183.42,92860.0,179.0367,179.0367,178.579,178.6082,92860.0
2022-04-05 09:30:00,181.92,183.88,181.92,183.88,9404.0,177.1476,179.0562,177.1476,179.0562,9404.0
2022-04-05 09:35:00,184.0,184.39,183.94,184.16,2625.0,179.173,179.5528,179.1146,179.3288,2625.0
2022-04-05 09:40:00,184.04,184.04,183.87,183.98,1000.0,179.212,179.212,179.0464,179.1536,1000.0
2022-04-05 09:45:00,183.95,184.16,183.66,183.92,4271.0,179.1243,179.3288,178.842,179.0951,4271.0
2022-04-05 09:50:00,183.71,183.89,183.4,183.6,3433.0,178.8906,179.0659,178.5888,178.7835,3433.0
2022-04-05 09:55:00,183.64,183.74,183.52,183.74,600.0,178.8225,178.9199,178.7056,178.9199,600.0
2022-04-05 10:00:00,184.21,184.94,184.13,184.65,4380.0,179.3775,180.0884,179.2996,179.806,4380.0
2022-04-05 10:05:00,184.69,184.69,184.07,184.07,3134.0,179.8449,179.8449,179.2412,179.2412,3134.0
2022-04-05 10:10:00,183.65,183.82,183.24,183.24,1250.0,178.8322,178.9978,178.433,178.433,1250.0
2022-04-05 10:15:00,183.09,183.09,182.57,182.62,1151.0,178.2869,178.2869,177.7805,177.8292,1151.0
2022-04-05 10:20:00,182.62,182.62,182.38,182.4,1404.0,177.8292,177.8292,177.5955,177.615,1404.0
2022-04-05 10:25:00,182.41,182.88,182.41,182.82,1517.0,177.6247,178.0824,177.6247,178.024,1517.0
2022-04-05 10:30:00,182.89,183.4,182.89,183.1,2379.0,178.0922,178.5888,178.0922,178.2966,2379.0
2022-04-05 10:35:00,183.1,183.44,183.1,183.1,1805.0,178.2966,178.6277,178.2966,178.2966,1805.0
2022-04-05 10:40:00,183.29,183.51,183.21,183.28,2375.0,178.4817,178.6959,178.4038,178.4719,2375.0
2022-04-05 10:45:00,183.29,183.81,183.29,183.81,2434.0,178.4817,178.988,178.4817,178.988,2434.0
2022-04-05 10:50:00,183.97,184.41,183.97,184.19,2952.0,179.1438,179.5723,179.1438,179.358,2952.0
2022-04-05 10:55:00,184.18,184.18,183.63,183.81,7180.0,179.3483,179.3483,178.8127,178.988,7180.0
2022-04-05 11:00:00,184.08,184.09,183.85,183.9,3305.0,179.2509,179.2607,179.027,179.0757,3305.0
2022-04-05 11:05:00,183.85,183.88,183.66,183.75,4776.0,179.027,179.0562,178.842,178.9296,4776.0
2022-04-05 11:10:00,183.75,183.84,183.57,183.68,1812.0,178.9296,179.0172,178.7543,178.8614,1812.0
2022-04-05 11:15:00,183.82,183.91,183.64,183.67,3848.0,178.9978,179.0854,178.8225,178.8517,3848.0
2022-04-05 11:20:00,183.63,183.72,183.46,183.63,4604.0,178.8127,178.9004,178.6472,178.8127,4604.0
2022-04-05 11:25:00,183.63,183.73,183.56,183.59,4974.0,178.8127,178.9101,178.7446,178.7738,4974.0
2022-04-05 11:30:00,183.66,183.86,183.65,183.81,3273.0,178.842,179.0367,178.8322,178.988,3273.0
2022-04-05 11:35:00,183.76,183.77,183.22,183.22,2071.0,178.9393,178.9491,178.4135,178.4135,2071.0
2022-04-05 11:40:00,183.24,183.33,182.99,183.19,4213.0,178.433,178.5206,178.1895,178.3843,4213.0
2022-04-05 11:45:00,183.19,183.4,183.12,183.23,5045.0,178.3843,178.5888,178.3161,178.4232,5045.0
2022-04-05 11:50:00,183.08,183.4,183.06,183.2,2803.0,178.2772,178.5888,178.2577,178.394,2803.0
2022-04-05 11:55:00,183.3,183.3,183.25,183.29,983.0,178.4914,178.4914,178.4427,178.4817,983.0
2022-04-05 12:00:00,183.3,183.35,183.16,183.32,1195.0,178.4914,178.5401,178.3551,178.5109,1195.0
2022-04-05 12:05:00,183.59,183.69,183.57,183.59,1945.0,178.7738,178.8712,178.7543,178.7738,1945.0
2022-04-05 12:10:00,183.73,183.73,183.53,183.53,1400.0,178.9101,178.9101,178.7154,178.7154,1400.0
2022-04-05 12:15:00,183.44,183.44,183.16,183.16,1478.0,178.6277,178.6277,178.3551,178.3551,1478.0
2022-04-05 12:20:00,183.11,183.33,182.96,183.02,2114.0,178.3064,178.5206,178.1603,178.2187,2114.0
2022-04-05 12:25:00,183.0,183.24,183.0,183.11,1025.0,178.1993,178.433,178.1993,178.3064,1025.0
2022-04-05 12:30:00,183.05,183.22,183.04,183.12,8722.0,178.248,178.4135,178.2382,178.3161,8722.0
2022-04-05 12:35:00,183.37,183.46,183.36,183.45,616.0,178.5596,178.6472,178.5498,178.6375,616.0
2022-04-05 12:40:00,183.32,183.39,183.27,183.36,1177.0,178.5109,178.579,178.4622,178.5498,1177.0
2022-04-05 12:45:00,183.28,183.38,183.27,183.38,1540.0,178.4719,178.5693,178.4622,178.5693,1540.0
2022-04-05 12:50:00,183.39,183.72,183.27,183.72,1312.0,178.579,178.9004,178.4622,178.9004,1312.0
2022-04-05 12:55:00,183.66,184.01,183.65,184.0,3785.0,178.842,179.1828,178.8322,179.173,3785.0
2022-04-05 13:00:00,183.9,183.9,183.72,183.83,1744.0,179.0757,179.0757,178.9004,179.0075,1744.0
2022-04-05 13:05:00,183.82,184.32,183.76,184.32,5231.0,178.9978,179.4846,178.9393,179.4846,5231.0
2022-04-05 13:10:00,184.26,184.3,184.23,184.3,2165.0,179.4262,179.4652,179.397,179.4652,2165.0
2022-04-05 13:15:00,184.34,184.51,184.25,184.32,2339.0,179.5041,179.6697,179.4165,179.4846,2339.0
2022-04-05 13:20:00,184.32,184.32,184.08,184.08,1007.0,179.4846,179.4846,179.2509,179.2509,1007.0
2022-04-05 13:25:00,184.17,184.21,183.75,183.85,2741.0,179.3386,179.3775,178.9296,179.027,2741.0
2022-04-05 13:30:00,183.9,184.09,183.8,183.93,1604.0,179.0757,179.2607,178.9783,179.1049,1604.0
2022-04-05 13:35:00,184.05,184.05,183.76,183.76,2520.0,179.2217,179.2217,178.9393,178.9393,2520.0
2022-04-05 13:40:00,183.72,183.77,183.63,183.64,800.0,178.9004,178.9491,178.8127,178.8225,800.0
2022-04-05 13:45:00,183.56,183.72,183.51,183.61,3348.0,178.7446,178.9004,178.6959,178.7933,3348.0
2022-04-05 13:50:00,183.53,183.62,183.4,183.45,1802.0,178.7154,178.803,178.5888,178.6375,1802.0
2022-04-05 13:55:00,183.33,183.49,183.31,183.49,1531.0,178.5206,178.6764,178.5011,178.6764,1531.0
2022-04-05 14:00:00,183.48,183.48,183.36,183.44,1601.0,178.6667,178.6667,178.5498,178.6277,1601.0
2022-04-05 14:05:00,183.41,183.51,183.36,183.46,1328.0,178.5985,178.6959,178.5498,178.6472,1328.0
2022-04-05 14:10:00,183.43,183.5,183.36,183.47,1513.0,178.618,178.6861,178.5498,178.6569,1513.0
2022-04-05 14:15:00,183.45,183.8,183.45,183.8,3931.0,178.6375,178.9783,178.6375,178.9783,3931.0
2022-04-05 14:20:00,183.89,183.95,183.82,183.9,1603.0,179.0659,179.1243,178.9978,179.0757,1603.0
2022-04-05 14:25:00,183.9,183.9,183.46,183.62,3008.0,179.0757,179.0757,178.6472,178.803,3008.0
2022-04-05 14:30:00,183.52,183.52,183.43,183.48,300.0,178.7056,178.7056,178.618,178.6667,300.0
2022-04-05 14:35:00,183.58,183.67,183.5,183.52,800.0,178.7641,178.8517,178.6861,178.7056,800.0
2022-04-05 14:40:00,183.49,183.64,183.42,183.45,2003.0,178.6764,178.8225,178.6082,178.6375,2003.0
2022-04-05 14:45:00,183.46,183.47,183.38,183.46,2120.0,178.6472,178.6569,178.5693,178.6472,2120.0
2022-04-05 14:50:00,183.48,183.51,183.43,183.46,850.0,178.6667,178.6959,178.618,178.6472,850.0
2022-04-05 14:55:00,183.48,183.49,183.29,183.29,1274.0,178.6667,178.6764,178.4817,178.4817,1274.0
2022-04-05 15:00:00,183.32,183.4,183.17,183.18,2126.0,178.5109,178.5888,178.3648,178.3745,2126.0
2022-04-05 15:05:00,183.07,183.14,182.94,183.14,2438.0,178.2674,178.3356,178.1408,178.3356,2438.0
2022-04-05 15:10:00,183.0,183.02,182.87,182.88,1000.0,178.1993,178.2187,178.0727,178.0824,1000.0
2022-04-05 15:15:00,182.93,182.95,182.82,182.82,1841.0,178.1311,178.1506,178.024,178.024,1841.0
2022-04-05 15:20:00,182.86,183.02,182.76,182.9,2370.0,178.0629,178.2187,177.9656,178.1019,2370.0
2022-04-05 15:25:00,182.83,182.99,182.8,182.8,2147.0,178.0337,178.1895,178.0045,178.0045,2147.0
2022-04-05 15:30:00,182.8,182.8,182.57,182.57,4424.0,178.0045,178.0045,177.7805,177.7805,4424.0
2022-04-05 15:35:00,182.59,182.61,182.4,182.49,5567.0,177.8,177.8195,177.615,177.7026,5567.0
2022-04-05 15:40:00,182.4,182.65,182.37,182.65,5207.0,177.615,177.8584,177.5858,177.8584,5207.0
2022-04-05 15:45:00,182.66,182.66,182.26,182.33,11314.0,177.8682,177.8682,177.4787,177.5468,11314.0
2022-04-05 15:50:00,182.31,182.89,182.31,182.83,12670.0,177.5274,178.0922,177.5274,178.0337,12670.0
2022-04-05 15:55:00,182.88,182.88,182.3,182.47,74744.0,178.0824,178.0824,177.5176,177.6832,74744.0
2022-04-06 09:30:00,180.65,180.65,179.5,180.35,8997.0,175.9109,175.9109,174.7911,175.6188,8997.0
2022-04-06 09:35:00,181.13,181.13,180.62,180.62,1028.0,176.3783,176.3783,175.8817,175.8817,1028.0
2022-04-06 09:40:00,180.69,180.78,180.58,180.58,572.0,175.9499,176.0375,175.8428,175.8428,572.0
2022-04-06 09:45:00,180.7,181.09,180.64,180.88,5399.0,175.9596,176.3394,175.9012,176.1349,5399.0
2022-04-06 09:50:00,180.8,181.05,180.64,180.96,5028.0,176.057,176.3004,175.9012,176.2128,5028.0
2022-04-06 09:55:00,180.81,180.84,180.56,180.71,4001.0,176.0667,176.0959,175.8233,175.9693,4001.0
2022-04-06 10:00:00,180.6,180.6,180.03,180.03,5117.0,175.8622,175.8622,175.3072,175.3072,5117.0
2022-04-06 10:05:00,179.99,180.0,179.23,179.24,18142.0,175.2682,175.278,174.5282,174.5379,18142.0
2022-04-06 10:10:00,179.24,179.34,178.73,178.86,3205.0,174.5379,174.6353,174.0413,174.1679,3205.0
2022-04-06 10:15:00,178.89,179.4,178.89,179.23,6410.0,174.1971,174.6937,174.1971,174.5282,6410.0
2022-04-06 10:20:00,179.18,179.72,179.0,179.46,2408.0,174.4795,175.0053,174.3042,174.7521,2408.0
2022-04-06 10:25:00,179.55,180.11,179.5,180.11,3004.0,174.8398,175.3851,174.7911,175.3851,3004.0
2022-04-06 10:30:00,180.09,180.17,179.66,179.67,3178.0,175.3656,175.4435,174.9469,174.9566,3178.0
2022-04-06 10:35:00,179.78,179.9,179.64,179.75,3528.0,175.0637,175.1806,174.9274,175.0345,3528.0
2022-04-06 10:40:00,179.78,179.87,179.55,179.66,13402.0,175.0637,175.1514,174.8398,174.9469,13402.0
2022-04-06 10:45:00,179.62,180.05,179.62,180.05,3000.0,174.9079,175.3267,174.9079,175.3267,3000.0
2022-04-06 10:50:00,180.13,180.13,179.9,179.99,1104.0,175.4046,175.4046,175.1806,175.2682,1104.0
2022-04-06 10:55:00,180.22,180.22,180.07,180.2,2177.0,175.4922,175.4922,175.3461,175.4727,2177.0
2022-04-06 11:00:00,180.17,180.43,180.15,180.43,1700.0,175.4435,175.6967,175.424,175.6967,1700.0
2022-04-06 11:05:00,180.43,180.63,180.43,180.6,601.0,175.6967,175.8914,175.6967,175.8622,601.0
2022-04-06 11:10:00,180.63,180.63,180.48,180.49,901.0,175.8914,175.8914,175.7454,175.7551,901.0
2022-04-06 11:15:00,180.61,180.75,180.51,180.67,2191.0,175.872,176.0083,175.7746,175.9304,2191.0
2022-04-06 11:20:00,180.51,181.02,180.51,180.86,1865.0,175.7746,176.2712,175.7746,176.1154,1865.0
2022-04-06 11:25:00,180.88,180.88,180.44,180.45,2096.0,176.1349,176.1349,175.7064,175.7162,2096.0
2022-04-06 11:30:00,180.62,180.62,180.36,180.39,710.0,175.8817,175.8817,175.6285,175.6577,710.0
2022-04-06 11:35:00,180.5,180.51,180.15,180.17,1999.0,175.7649,175.7746,175.424,175.4435,1999.0
2022-04-06 11:40:00,180.15,180.42,180.14,180.3,1142.0,175.424,175.6869,175.4143,175.5701,1142.0
2022-04-06 11:45:00,180.27,180.49,180.27,180.48,904.0,175.5409,175.7551,175.5409,175.7454,904.0
2022-04-06 11:50:00,180.52,180.53,179.82,179.82,7232.0,175.7843,175.7941,175.1027,175.1027,7232.0
2022-04-06 11:55:00,180.02,180.03,179.82,179.82,4690.0,175.2974,175.3072,175.1027,175.1027,4690.0
2022-04-06 12:00:00,179.84,180.1,179.84,180.02,1444.0,175.1222,175.3753,175.1222,175.2974,1444.0
2022-04-06 12:05:00,180.09,180.19,180.06,180.11,2774.0,175.3656,175.463,175.3364,175.3851,2774.0
2022-04-06 12:10:00,180.19,180.19,179.82,179.82,1629.0,175.463,175.463,175.1027,175.1027,1629.0
2022-04-06 12:15:00,179.96,179.96,179.87,179.94,719.0,175.239,175.239,175.1514,175.2195,719.0
2022-04-06 12:20:00,179.83,179.99,179.81,179.93,2055.0,175.1124,175.2682,175.093,175.2098,2055.0
2022-04-06 12:25:00,180.3,180.48,180.3,180.48,1012.0,175.5701,175.7454,175.5701,175.7454,1012.0
2022-04-06 12:30:00,180.22,180.22,180.17,180.18,1400.0,175.4922,175.4922,175.4435,175.4532,1400.0
2022-04-06 12:35:00,180.12,180.12,179.94,180.09,12048.0,175.3948,175.3948,175.2195,175.3656,12048.0
2022-04-06 12:40:00,180.03,180.14,179.96,179.96,1247.0,175.3072,175.4143,175.239,175.239,1247.0
2022-04-06 12:45:00,179.85,179.96,179.72,179.72,2272.0,175.1319,175.239,175.0053,175.0053,2272.0
2022-04-06 12:50:00,179.59,179.68,179.25,179.39,3850.0,174.8787,174.9664,174.5476,174.684,3850.0
2022-04-06 12:55:00,179.37,179.42,179.0,179.0,2100.0,174.6645,174.7132,174.3042,174.3042,2100.0
2022-04-06 13:00:00,178.98,178.98,178.46,178.75,3964.0,174.2847,174.2847,173.7784,174.0608,3964.0
2022-04-06 13:05:00,178.78,178.89,178.29,178.4,7901.0,174.09,174.1971,173.6128,173.7199,7901.0
2022-04-06 13:10:00,178.31,178.66,178.31,178.49,7337.0,173.6323,173.9731,173.6323,173.8076,7337.0
2022-04-06 13:15:00,178.54,178.68,178.52,178.68,1723.0,173.8563,173.9926,173.8368,173.9926,1723.0
2022-04-06 13:20:00,178.78,179.3,178.72,179.22,800.0,174.09,174.5963,174.0315,174.5184,800.0
2022-04-06 13:25:00,179.16,179.21,178.79,178.79,6138.0,174.46,174.5087,174.0997,174.0997,6138.0
2022-04-06 13:30:00,178.77,179.03,178.76,179.03,2893.0,174.0802,174.3334,174.0705,174.3334,2893.0
2022-04-06 13:35:00,178.97,178.99,178.67,178.77,5100.0,174.275,174.2945,173.9829,174.0802,5100.0
2022-04-06 13:40:00,178.95,179.0,178.63,178.72,6008.0,174.2555,174.3042,173.9439,174.0315,6008.0
2022-04-06 13:45:00,178.74,178.77,178.55,178.76,2700.0,174.051,174.0802,173.866,174.0705,2700.0
2022-04-06 13:50:00,178.75,178.75,178.59,178.64,1825.0,174.0608,174.0608,173.905,173.9536,1825.0
2022-04-06 13:55:00,178.57,178.73,178.47,178.72,13798.0,173.8855,174.0413,173.7881,174.0315,13798.0
2022-04-06 14:00:00,178.71,179.14,178.43,178.51,9387.0,174.0218,174.4405,173.7492,173.8271,9387.0
2022-04-06 14:05:00,178.59,178.59,178.0,178.0,4212.0,173.905,173.905,173.3304,173.3304,4212.0
2022-04-06 14:10:00,177.76,177.97,177.7,177.7,2437.0,173.0967,173.3012,173.0383,173.0383,2437.0
2022-04-06 14:15:00,177.53,177.88,177.53,177.65,3304.0,172.8728,173.2136,172.8728,172.9896,3304.0
2022-04-06 14:20:00,177.69,178.19,177.69,178.18,2630.0,173.0286,173.5154,173.0286,173.5057,2630.0
2022-04-06 14:25:00,178.23,178.53,177.83,177.94,10549.0,173.5544,173.8465,173.1649,173.272,10549.0
2022-04-06 14:30:00,177.88,178.43,177.77,178.36,17908.0,173.2136,173.7492,173.1065,173.681,17908.0
2022-04-06 14:35:00,178.35,178.5,178.16,178.2,16855.0,173.6713,173.8173,173.4862,173.5252,16855.0
2022-04-06 14:40:00,178.2,178.37,177.97,178.06,9738.0,173.5252,173.6907,173.3012,173.3889,9738.0
2022-04-06 14:45:00,178.13,178.52,178.08,178.41,10242.0,173.457,173.8368,173.4083,173.7297,10242.0
2022-04-06 14:50:00,178.42,178.81,178.38,178.53,40251.0,173.7394,174.1192,173.7005,173.8465,40251.0
2022-04-06 14:55:00,178.56,178.77,178.5,178.59,10449.0,173.8757,174.0802,173.8173,173.905,10449.0
2022-04-06 15:00:00,178.62,178.77,178.5,178.56,11883.0,173.9342,174.0802,173.8173,173.8757,11883.0
2022-04-06 15:05:00,178.6,178.61,178.1,178.26,7108.0,173.9147,173.9244,173.4278,173.5836,7108.0
2022-04-06 15:10:00,178.25,178.44,178.07,178.11,24812.0,173.5739,173.7589,173.3986,173.4375,24812.0
2022-04-06 15:15:00,178.12,178.24,177.82,178.05,19948.0,173.4473,173.5641,173.1552,173.3791,19948.0
2022-04-06 15:20:00,178.06,178.11,177.81,177.89,26135.0,173.3889,173.4375,173.1454,173.2233,26135.0
2022-04-06 15:25:00,177.92,178.23,177.85,178.07,6406.0,173.2525,173.5544,173.1844,173.3986,6406.0
2022-04-06 15:30:00,178.12,178.53,178.03,178.42,11475.0,173.4473,173.8465,173.3596,173.7394,11475.0
2022-04-06 15:35:00,178.41,179.1,178.38,178.94,10388.0,173.7297,174.4016,173.7005,174.2458,10388.0
2022-04-06 15:40:00,178.88,178.95,178.58,178.94,9496.0,174.1873,174.2555,173.8952,174.2458,9496.0
2022-04-06 15:45:00,178.83,179.15,178.83,179.02,36154.0,174.1387,174.4503,174.1387,174.3237,36154.0
2022-04-06 15:50:00,179.12,179.53,179.12,179.18,19125.0,174.4211,174.8203,174.4211,174.4795,19125.0
2022-04-06 15:55:00,179.23,179.43,178.95,179.18,57031.0,174.5282,174.7229,174.2555,174.4795,57031.0
2022-04-07 09:30:00,178.99,179.24,178.75,179.06,10869.0,174.2945,174.5379,174.0608,174.3626,10869.0
2022-04-07 09:35:00,179.09,179.41,178.74,179.31,1708.0,174.3918,174.7034,174.051,174.6061,1708.0
2022-04-07 09:40:00,179.73,179.73,178.72,178.72,1725.0,175.0151,175.0151,174.0315,174.0315,1725.0
2022-04-07 09:45:00,178.72,178.72,177.54,177.76,6291.0,174.0315,174.0315,172.8825,173.0967,6291.0
2022-04-07 09:50:00,177.81,178.18,177.61,177.97,3102.0,173.1454,173.5057,172.9507,173.3012,3102.0
2022-04-07 09:55:00,177.7,177.7,176.82,177.0,3947.0,173.0383,173.0383,172.1814,172.3567,3947.0
2022-04-07 10:00:00,176.91,177.05,176.59,176.91,3380.0,172.269,172.4054,171.9574,172.269,3380.0
2022-04-07 10:05:00,176.67,176.69,176.27,176.53,1958.0,172.0353,172.0548,171.6458,171.899,1958.0
2022-04-07 10:10:00,176.65,176.65,176.26,176.47,2586.0,172.0158,172.0158,171.6361,171.8406,2586.0
2022-04-07 10:15:00,176.43,176.49,176.19,176.49,2059.0,171.8016,171.86,171.5679,171.86,2059.0
2022-04-07 10:20:00,176.45,176.45,175.65,175.87,3431.0,171.8211,171.8211,171.0421,171.2563,3431.0
2022-04-07 10:25:00,175.88,175.97,175.76,175.9,1373.0,171.266,171.3537,171.1492,171.2855,1373.0
2022-04-07 10:30:00,175.93,176.23,175.93,176.13,3285.0,171.3147,171.6069,171.3147,171.5095,3285.0
2022-04-07 10:35:00,176.2,176.28,175.92,175.92,2685.0,171.5777,171.6556,171.305,171.305,2685.0
2022-04-07 10:40:00,175.94,175.94,175.73,175.77,2832.0,171.3245,171.3245,171.12,171.1589,2832.0
2022-04-07 10:45:00,175.72,176.36,175.69,176.36,5440.0,171.1102,171.7335,171.081,171.7335,5440.0
2022-04-07 10:50:00,176.54,176.73,176.45,176.6,4044.0,171.9087,172.0938,171.8211,171.9672,4044.0
2022-04-07 10:55:00,176.68,176.9,176.6,176.84,1800.0,172.0451,172.2593,171.9672,172.2009,1800.0
2022-04-07 11:00:00,176.92,177.21,176.44,176.54,3363.0,172.2788,172.5612,171.8114,171.9087,3363.0
2022-04-07 11:05:00,176.53,176.71,176.53,176.69,1444.0,171.899,172.0743,171.899,172.0548,1444.0
2022-04-07 11:10:00,176.68,177.0,176.53,177.0,3044.0,172.0451,172.3567,171.899,172.3567,3044.0
2022-04-07 11:15:00,176.95,176.95,176.39,176.67,6989.0,172.308,172.308,171.7627,172.0353,6989.0
2022-04-07 11:20:00,176.93,177.01,176.81,176.95,3101.0,172.2885,172.3664,172.1717,172.308,3101.0
2022-04-07 11:25:00,176.91,177.07,176.72,176.86,3869.0,172.269,172.4248,172.084,172.2203,3869.0
2022-04-07 11:30:00,177.09,177.17,176.89,177.07,4000.0,172.4443,172.5222,172.2496,172.4248,4000.0
2022-04-07 11:35:00,177.35,177.56,177.33,177.53,1378.0,172.6975,172.902,172.678,172.8728,1378.0
2022-04-07 11:40:00,177.44,177.5,177.17,177.17,2500.0,172.7851,172.8436,172.5222,172.5222,2500.0
2022-04-07 11:45:00,177.24,177.43,176.95,177.12,3477.0,172.5904,172.7754,172.308,172.4735,3477.0
2022-04-07 11:50:00,177.14,177.29,177.03,177.13,1024.0,172.493,172.6391,172.3859,172.4833,1024.0
2022-04-07 11:55:00,177.22,177.41,176.97,176.97,2060.0,172.5709,172.7559,172.3275,172.3275,2060.0
2022-04-07 12:00:00,176.99,177.05,176.73,176.73,2505.0,172.3469,172.4054,172.0938,172.0938,2505.0
2022-04-07 12:05:00,176.78,177.26,176.78,177.12,1602.0,172.1424,172.6098,172.1424,172.4735,1602.0
2022-04-07 12:10:00,177.17,177.31,177.17,177.31,1100.0,172.5222,172.6585,172.5222,172.6585,1100.0
2022-04-07 12:15:00,177.27,177.27,177.04,177.08,2800.0,172.6196,172.6196,172.3956,172.4346,2800.0
2022-04-07 12:20:00,177.19,177.31,177.15,177.21,2250.0,172.5417,172.6585,172.5027,172.5612,2250.0
2022-04-07 12:25:00,177.28,177.34,177.16,177.28,1310.0,172.6293,172.6877,172.5125,172.6293,1310.0
2022-04-07 12:30:00,177.21,177.37,177.21,177.37,2343.0,172.5612,172.717,172.5612,172.717,2343.0
2022-04-07 12:35:00,177.3,177.36,177.03,177.15,5206.0,172.6488,172.7072,172.3859,172.5027,5206.0
2022-04-07 12:40:00,177.23,177.23,176.62,176.82,4027.0,172.5806,172.5806,171.9866,172.1814,4027.0
2022-04-07 12:45:00,176.8,176.87,176.61,176.61,3087.0,172.1619,172.2301,171.9769,171.9769,3087.0
2022-04-07 12:50:00,176.61,176.61,176.42,176.48,3901.0,171.9769,171.9769,171.7919,171.8503,3901.0
2022-04-07 12:55:00,176.48,176.57,176.36,176.42,5607.0,171.8503,171.9379,171.7335,171.7919,5607.0
2022-04-07 13:00:00,176.41,176.7,176.28,176.62,4162.0,171.7821,172.0645,171.6556,171.9866,4162.0
2022-04-07 13:05:00,176.54,176.79,176.44,176.72,2300.0,171.9087,172.1522,171.8114,172.084,2300.0
2022-04-07 13:10:00,176.78,177.25,176.76,177.08,4824.0,172.1424,172.6001,172.123,172.4346,4824.0
2022-04-07 13:15:00,177.06,177.25,176.94,177.25,2359.0,172.4151,172.6001,172.2982,172.6001,2359.0
2022-04-07 13:20:00,177.45,177.67,177.44,177.44,1874.0,172.7949,173.0091,172.7851,172.7851,1874.0
2022-04-07 13:25:00,177.42,177.48,177.29,177.48,700.0,172.7656,172.8241,172.6391,172.8241,700.0
2022-04-07 13:30:00,177.26,177.35,177.17,177.24,2384.0,172.6098,172.6975,172.5222,172.5904,2384.0
2022-04-07 13:35:00,177.29,177.45,177.25,177.35,3135.0,172.6391,172.7949,172.6001,172.6975,3135.0
2022-04-07 13:40:00,177.39,177.4,177.19,177.2,3459.0,172.7364,172.7462,172.5417,172.5514,3459.0
2022-04-07 13:45:00,177.17,177.39,177.17,177.39,3563.0,172.5222,172.7364,172.5222,172.7364,3563.0
2022-04-07 13:50:00,177.35,177.5,177.29,177.48,2326.0,172.6975,172.8436,172.6391,172.8241,2326.0
2022-04-07 13:55:00,177.77,178.3,177.77,178.3,1953.0,173.1065,173.6226,173.1065,173.6226,1953.0
2022-04-07 14:00:00,178.24,178.24,177.9,177.9,4095.0,173.5641,173.5641,173.2331,173.2331,4095.0
2022-04-07 14:05:00,177.76,177.84,177.76,177.84,400.0,173.0967,173.1746,173.0967,173.1746,400.0
2022-04-07 14:10:00,177.96,178.23,177.87,178.2,4551.0,173.2915,173.5544,173.2038,173.5252,4551.0
2022-04-07 14:15:00,178.05,178.05,177.89,177.89,3107.0,173.3791,173.3791,173.2233,173.2233,3107.0
2022-04-07 14:20:00,177.88,177.92,177.7,177.74,2500.0,173.2136,173.2525,173.0383,173.0773,2500.0
2022-04-07 14:25:00,177.91,178.06,177.72,177.72,2845.0,173.2428,173.3889,173.0578,173.0578,2845.0
2022-04-07 14:30:00,177.82,177.89,177.74,177.82,1906.0,173.1552,173.2233,173.0773,173.1552,1906.0
2022-04-07 14:35:00,177.83,178.06,177.82,178.0,2886.0,173.1649,173.3889,173.1552,173.3304,2886.0
2022-04-07 14:40:00,177.98,178.01,177.82,177.92,2900.0,173.311,173.3402,173.1552,173.2525,2900.0
2022-04-07 14:45:00,177.9,177.9,177.71,177.89,2145.0,173.2331,173.2331,173.048,173.2233,2145.0
2022-04-07 14:50:00,177.85,178.0,177.75,177.98,4453.0,173.1844,173.3304,173.087,173.311,4453.0
2022-04-07 14:55:00,177.93,178.08,177.73,177.88,4626.0,173.2623,173.4083,173.0675,173.2136,4626.0
2022-04-07 15:00:00,177.87,178.11,177.86,178.05,2200.0,173.2038,173.4375,173.1941,173.3791,2200.0
2022-04-07 15:05:00,178.02,178.03,177.81,177.89,6753.0,173.3499,173.3596,173.1454,173.2233,6753.0
2022-04-07 15:10:00,177.89,177.95,177.84,177.92,4835.0,173.2233,173.2817,173.1746,173.2525,4835.0
2022-04-07 15:15:00,178.0,178.18,177.65,177.67,7606.0,173.3304,173.5057,172.9896,173.0091,7606.0
2022-04-07 15:20:00,177.7,177.7,177.24,177.31,8899.0,173.0383,173.0383,172.5904,172.6585,8899.0
2022-04-07 15:25:00,177.36,177.45,177.25,177.25,9294.0,172.7072,172.7949,172.6001,172.6001,9294.0
2022-04-07 15:30:00,177.22,177.27,176.82,176.86,23141.0,172.5709,172.6196,172.1814,172.2203,23141.0
2022-04-07 15:35:00,176.87,177.02,176.62,176.81,23501.0,172.2301,172.3761,171.9866,172.1717,23501.0
2022-04-07 15:40:00,176.89,177.01,176.72,177.0,25461.0,172.2496,172.3664,172.084,172.3567,25461.0
2022-04-07 15:45:00,176.97,177.12,176.6,176.71,33957.0,172.3275,172.4735,171.9672,172.0743,33957.0
2022-04-07 15:50:00,176.66,176.79,176.41,176.53,39759.0,172.0256,172.1522,171.7821,171.899,39759.0
2022-04-07 15:55:00,176.58,176.63,175.84,176.1,185718.0,171.9477,171.9964,171.2271,171.4803,185718.0
2022-04-08 09:30:00,177.07,177.07,175.84,176.09,7110.0,172.4248,172.4248,171.2271,171.4705,7110.0
2022-04-08 09:35:00,175.95,176.17,175.86,176.17,1147.0,171.3342,171.5484,171.2466,171.5484,1147.0
2022-04-08 09:40:00,175.71,175.89,175.3,175.36,1874.0,171.1005,171.2758,170.7013,170.7597,1874.0
2022-04-08 09:45:00,175.18,175.61,174.42,174.42,2786.0,170.5844,171.0031,169.8444,169.8444,2786.0
2022-04-08 09:50:00,174.42,174.67,174.34,174.65,1178.0,169.8444,170.0878,169.7664,170.0683,1178.0
2022-04-08 09:55:00,174.79,175.2,174.78,175.02,3785.0,170.2046,170.6039,170.1949,170.4286,3785.0
2022-04-08 10:00:00,174.93,175.09,174.73,174.91,3915.0,170.341,170.4968,170.1462,170.3215,3915.0
2022-04-08 10:05:00,174.9,175.8,174.9,175.69,4823.0,170.3118,171.1881,170.3118,171.081,4823.0
2022-04-08 10:10:00,175.53,175.53,175.08,175.09,2552.0,170.9252,170.9252,170.487,170.4968,2552.0
2022-04-08 10:15:00,175.0,175.52,174.99,175.52,2500.0,170.4091,170.9155,170.3994,170.9155,2500.0
2022-04-08 10:20:00,175.67,176.51,175.66,176.51,4767.0,171.0616,171.8795,171.0518,171.8795,4767.0
2022-04-08 10:25:00,176.5,177.21,176.5,177.05,3901.0,171.8698,172.5612,171.8698,172.4054,3901.0
2022-04-08 10:30:00,177.31,177.96,177.17,177.87,6104.0,172.6585,173.2915,172.5222,173.2038,6104.0
2022-04-08 10:35:00,177.87,178.02,177.65,177.8,2083.0,173.2038,173.3499,172.9896,173.1357,2083.0
2022-04-08 10:40:00,177.81,178.01,177.81,177.98,3209.0,173.1454,173.3402,173.1454,173.311,3209.0
2022-04-08 10:45:00,178.05,178.53,178.0,178.53,2864.0,173.3791,173.8465,173.3304,173.8465,2864.0
2022-04-08 10:50:00,178.51,179.31,178.51,178.73,2201.0,173.8271,174.6061,173.8271,174.0413,2201.0
2022-04-08 10:55:00,178.67,179.19,178.61,179.19,2591.0,173.9829,174.4892,173.9244,174.4892,2591.0
2022-04-08 11:00:00,179.05,179.14,179.02,179.11,2195.0,174.3529,174.4405,174.3237,174.4113,2195.0
2022-04-08 11:05:00,179.11,179.42,179.11,179.31,1300.0,174.4113,174.7132,174.4113,174.6061,1300.0
2022-04-08 11:10:00,179.46,179.58,179.38,179.58,501.0,174.7521,174.869,174.6742,174.869,501.0
2022-04-08 11:15:00,179.49,179.5,179.11,179.11,2344.0,174.7813,174.7911,174.4113,174.4113,2344.0
2022-04-08 11:20:00,179.01,179.01,178.63,178.76,1218.0,174.3139,174.3139,173.9439,174.0705,1218.0
2022-04-08 11:25:00,178.68,178.86,178.54,178.79,3821.0,173.9926,174.1679,173.8563,174.0997,3821.0
2022-04-08 11:30:00,179.0,179.0,178.75,178.75,400.0,174.3042,174.3042,174.0608,174.0608,400.0
2022-04-08 11:35:00,178.92,178.92,178.65,178.67,1209.0,174.2263,174.2263,173.9634,173.9829,1209.0
2022-04-08 11:40:00,178.62,178.71,178.54,178.58,2221.0,173.9342,174.0218,173.8563,173.8952,2221.0
2022-04-08 11:45:00,178.44,178.61,178.36,178.43,2373.0,173.7589,173.9244,173.681,173.7492,2373.0
2022-04-08 11:50:00,178.43,178.43,178.08,178.08,1266.0,173.7492,173.7492,173.4083,173.4083,1266.0
2022-04-08 11:55:00,178.02,178.17,177.79,178.15,2008.0,173.3499,173.496,173.1259,173.4765,2008.0
2022-04-08 12:00:00,178.3,178.6,178.21,178.46,2002.0,173.6226,173.9147,173.5349,173.7784,2002.0
2022-04-08 12:05:00,178.5,178.54,178.31,178.31,1014.0,173.8173,173.8563,173.6323,173.6323,1014.0
2022-04-08 12:10:00,178.25,178.26,177.94,178.0,2723.0,173.5739,173.5836,173.272,173.3304,2723.0
2022-04-08 12:15:00,178.18,178.42,178.15,178.15,1080.0,173.5057,173.7394,173.4765,173.4765,1080.0
2022-04-08 12:20:00,178.35,178.39,178.23,178.39,900.0,173.6713,173.7102,173.5544,173.7102,900.0
2022-04-08 12:25:00,178.4,178.64,178.33,178.54,2008.0,173.7199,173.9536,173.6518,173.8563,2008.0
2022-04-08 12:30:00,178.45,178.5,178.08,178.28,2834.0,173.7686,173.8173,173.4083,173.6031,2834.0
2022-04-08 12:35:00,178.25,178.31,178.19,178.28,3400.0,173.5739,173.6323,173.5154,173.6031,3400.0
2022-04-08 12:40:00,178.29,178.46,178.2,178.2,958.0,173.6128,173.7784,173.5252,173.5252,958.0
2022-04-08 12:45:00,178.28,178.37,177.94,177.94,500.0,173.6031,173.6907,173.272,173.272,500.0
2022-04-08 12:50:00,177.83,178.08,177.83,178.08,900.0,173.1649,173.4083,173.1649,173.4083,900.0
2022-04-08 12:55:00,178.09,178.21,178.09,178.14,900.0,173.4181,173.5349,173.4181,173.4668,900.0
2022-04-08 13:00:00,178.12,178.18,178.01,178.01,1185.0,173.4473,173.5057,173.3402,173.3402,1185.0
2022-04-08 13:05:00,178.08,178.22,178.07,178.22,1049.0,173.4083,173.5447,173.3986,173.5447,1049.0
2022-04-08 13:10:00,178.34,178.38,177.78,177.78,2700.0,173.6615,173.7005,173.1162,173.1162,2700.0
2022-04-08 13:15:00,177.87,177.87,177.65,177.73,400.0,173.2038,173.2038,172.9896,173.0675,400.0
2022-04-08 13:20:00,177.77,178.01,177.76,177.8,1200.0,173.1065,173.3402,173.0967,173.1357,1200.0
2022-04-08 13:25:00,177.78,177.79,177.65,177.65,1431.0,173.1162,173.1259,172.9896,172.9896,1431.0
2022-04-08 13:30:00,177.63,177.63,177.52,177.52,400.0,172.9701,172.9701,172.863,172.863,400.0
2022-04-08 13:35:00,177.43,177.52,177.4,177.44,625.0,172.7754,172.863,172.7462,172.7851,625.0
2022-04-08 13:40:00,177.49,177.52,177.41,177.41,1310.0,172.8338,172.863,172.7559,172.7559,1310.0
2022-04-08 13:45:00,177.4,177.4,177.22,177.26,801.0,172.7462,172.7462,172.5709,172.6098,801.0
2022-04-08 13:50:00,177.16,177.25,177.13,177.21,1639.0,172.5125,172.6001,172.4833,172.5612,1639.0
2022-04-08 13:55:00,177.16,177.16,176.98,177.0,2011.0,172.5125,172.5125,172.3372,172.3567,2011.0
2022-04-08 14:00:00,176.86,177.08,176.81,176.85,903.0,172.2203,172.4346,172.1717,172.2106,903.0
2022-04-08 14:05:00,176.93,177.1,176.81,177.1,700.0,172.2885,172.454,172.1717,172.454,700.0
2022-04-08 14:10:00,177.06,177.21,177.06,177.21,300.0,172.4151,172.5612,172.4151,172.5612,300.0
2022-04-08 14:15:00,177.13,177.2,177.09,177.15,593.0,172.4833,172.5514,172.4443,172.5027,593.0
2022-04-08 14:20:00,177.2,177.38,177.11,177.11,2218.0,172.5514,172.7267,172.4638,172.4638,2218.0
2022-04-08 14:25:00,176.83,176.92,176.63,176.63,1888.0,172.1911,172.2788,171.9964,171.9964,1888.0
2022-04-08 14:30:00,176.7,176.7,176.56,176.64,1403.0,172.0645,172.0645,171.9282,172.0061,1403.0
2022-04-08 14:35:00,176.62,177.02,176.59,177.02,700.0,171.9866,172.3761,171.9574,172.3761,700.0
2022-04-08 14:40:00,177.13,177.13,176.91,176.92,1220.0,172.4833,172.4833,172.269,172.2788,1220.0
2022-04-08 14:45:00,176.92,177.17,176.88,177.17,1200.0,172.2788,172.5222,172.2398,172.5222,1200.0
2022-04-08 14:50:00,177.28,177.36,177.22,177.36,440.0,172.6293,172.7072,172.5709,172.7072,440.0
2022-04-08 14:55:00,177.29,177.3,177.11,177.14,2028.0,172.6391,172.6488,172.4638,172.493,2028.0
2022-04-08 15:00:00,177.13,177.2,177.01,177.01,1269.0,172.4833,172.5514,172.3664,172.3664,1269.0
2022-04-08 15:05:00,177.21,177.21,176.94,176.95,1044.0,172.5612,172.5612,172.2982,172.308,1044.0
2022-04-08 15:10:00,176.93,177.17,176.93,177.14,841.0,172.2885,172.5222,172.2885,172.493,841.0
2022-04-08 15:15:00,177.17,177.43,177.16,177.22,2201.0,172.5222,172.7754,172.5125,172.5709,2201.0
2022-04-08 15:20:00,177.15,177.36,177.15,177.24,1518.0,172.5027,172.7072,172.5027,172.5904,1518.0
2022-04-08 15:25:00,177.17,177.37,177.17,177.37,612.0,172.5222,172.717,172.5222,172.717,612.0
2022-04-08 15:30:00,177.31,177.42,177.18,177.19,4610.0,172.6585,172.7656,172.5319,172.5417,4610.0
2022-04-08 15:35:00,177.13,177.24,177.05,177.2,4500.0,172.4833,172.5904,172.4054,172.5514,4500.0
2022-04-08 15:40:00,177.13,177.6,177.08,177.6,4396.0,172.4833,172.9409,172.4346,172.9409,4396.0
2022-04-08 15:45:00,177.55,177.55,177.08,177.08,7866.0,172.8922,172.8922,172.4346,172.4346,7866.0
2022-04-08 15:50:00,177.08,177.17,176.86,176.98,9355.0,172.4346,172.5222,172.2203,172.3372,9355.0
2022-04-08 15:55:00,176.91,177.28,176.81,177.0,45717.0,172.269,172.6293,172.1717,172.3567,45717.0
2022-04-11 09:30:00,176.35,177.24,176.35,177.12,7888.0,171.7237,172.5904,171.7237,172.4735,7888.0
2022-04-11 09:35:00,177.12,177.37,176.97,177.23,650.0,172.4735,172.717,172.3275,172.5806,650.0
2022-04-11 09:40:00,177.35,177.42,176.82,177.42,1500.0,172.6975,172.7656,172.1814,172.7656,1500.0
2022-04-11 09:45:00,177.41,178.25,177.21,178.08,4082.0,172.7559,173.5739,172.5612,173.4083,4082.0
2022-04-11 09:50:00,178.08,178.65,178.08,178.22,1462.0,173.4083,173.9634,173.4083,173.5447,1462.0
2022-04-11 09:55:00,178.59,178.85,178.59,178.72,500.0,173.905,174.1581,173.905,174.0315,500.0
2022-04-11 10:00:00,178.61,178.99,178.59,178.96,4292.0,173.9244,174.2945,173.905,174.2652,4292.0
2022-04-11 10:05:00,178.86,179.52,178.84,179.42,4397.0,174.1679,174.8106,174.1484,174.7132,4397.0
2022-04-11 10:10:00,179.37,179.71,179.36,179.61,1200.0,174.6645,174.9956,174.6548,174.8982,1200.0
2022-04-11 10:15:00,179.51,179.51,179.15,179.28,1195.0,174.8008,174.8008,174.4503,174.5769,1195.0
2022-04-11 10:20:00,179.48,179.51,179.42,179.5,854.0,174.7716,174.8008,174.7132,174.7911,854.0
2022-04-11 10:25:00,179.23,179.45,178.88,178.88,1114.0,174.5282,174.7424,174.1873,174.1873,1114.0
2022-04-11 10:30:00,179.03,179.21,179.03,179.03,600.0,174.3334,174.5087,174.3334,174.3334,600.0
2022-04-11 10:35:00,179.05,179.05,178.52,178.52,900.0,174.3529,174.3529,173.8368,173.8368,900.0
2022-04-11 10:40:00,178.59,178.59,178.31,178.31,200.0,173.905,173.905,173.6323,173.6323,200.0
2022-04-11 10:45:00,178.31,178.57,178.31,178.55,2731.0,173.6323,173.8855,173.6323,173.866,2731.0
2022-04-11 10:50:00,178.59,178.67,178.35,178.5,1300.0,173.905,173.9829,173.6713,173.8173,1300.0
2022-04-11 10:55:00,178.36,178.44,178.1,178.14,4436.0,173.681,173.7589,173.4278,173.4668,4436.0
2022-04-11 11:00:00,178.12,178.14,177.82,178.0,4600.0,173.4473,173.4668,173.1552,173.3304,4600.0
2022-04-11 11:05:00,177.99,178.1,177.85,178.1,2200.0,173.3207,173.4278,173.1844,173.4278,2200.0
2022-04-11 11:10:00,178.18,178.18,177.84,177.91,3522.0,173.5057,173.5057,173.1746,173.2428,3522.0
2022-04-11 11:15:00,177.87,178.29,177.75,178.16,2500.0,173.2038,173.6128,173.087,173.4862,2500.0
2022-04-11 11:20:00,178.13,178.21,178.1,178.11,600.0,173.457,173.5349,173.4278,173.4375,600.0
2022-04-11 11:25:00,178.22,178.36,178.19,178.36,900.0,173.5447,173.681,173.5154,173.681,900.0
2022-04-11 11:30:00,178.28,178.47,178.01,178.2,2677.0,173.6031,173.7881,173.3402,173.5252,2677.0
2022-04-11 11:35:00,178.34,178.42,178.25,178.35,1803.0,173.6615,173.7394,173.5739,173.6713,1803.0
2022-04-11 11:40:00,178.31,178.31,178.1,178.13,2000.0,173.6323,173.6323,173.4278,173.457,2000.0
2022-04-11 11:45:00,178.3,178.35,177.86,178.06,1206.0,173.6226,173.6713,173.1941,173.3889,1206.0
2022-04-11 11:50:00,177.97,177.97,177.75,177.86,2085.0,173.3012,173.3012,173.087,173.1941,2085.0
2022-04-11 11:55:00,178.02,178.02,177.96,177.96,701.0,173.3499,173.3499,173.2915,173.2915,701.0
2022-04-11 12:00:00,177.95,178.24,177.92,178.24,1400.0,173.2817,173.5641,173.2525,173.5641,1400.0
2022-04-11 12:05:00,178.36,178.42,178.22,178.31,944.0,173.681,173.7394,173.5447,173.6323,944.0
2022-04-11 12:10:00,178.55,178.63,178.39,178.63,1720.0,173.866,173.9439,173.7102,173.9439,1720.0
2022-04-11 12:15:00,178.58,178.58,178.52,178.52,800.0,173.8952,173.8952,173.8368,173.8368,800.0
2022-04-11 12:20:00,178.46,178.57,178.45,178.47,1004.0,173.7784,173.8855,173.7686,173.7881,1004.0
2022-04-11 12:25:00,178.45,178.57,178.45,178.53,1067.0,173.7686,173.8855,173.7686,173.8465,1067.0
2022-04-11 12:30:00,178.53,178.53,178.27,178.35,1811.0,173.8465,173.8465,173.5934,173.6713,1811.0
2022-04-11 12:35:00,178.16,178.37,178.16,178.37,919.0,173.4862,173.6907,173.4862,173.6907,919.0
2022-04-11 12:40:00,178.28,178.28,177.91,177.92,4751.0,173.6031,173.6031,173.2428,173.2525,4751.0
2022-04-11 12:45:00,177.94,177.99,177.72,177.8,10592.0,173.272,173.3207,173.0578,173.1357,10592.0
2022-04-11 12:50:00,177.83,178.05,177.55,177.65,9505.0,173.1649,173.3791,172.8922,172.9896,9505.0
2022-04-11 12:55:00,177.8,177.98,177.78,177.98,970.0,173.1357,173.311,173.1162,173.311,970.0
2022-04-11 13:00:00,177.85,178.03,177.72,177.72,1523.0,173.1844,173.3596,173.0578,173.0578,1523.0
2022-04-11 13:05:00,177.82,177.89,177.55,177.56,626.0,173.1552,173.2233,172.8922,172.902,626.0
2022-04-11 13:10:00,177.49,177.71,177.39,177.44,5439.0,172.8338,173.048,172.7364,172.7851,5439.0
2022-04-11 13:15:00,177.43,177.43,176.76,176.76,1397.0,172.7754,172.7754,172.123,172.123,1397.0
2022-04-11 13:20:00,176.88,177.1,176.86,177.0,1649.0,172.2398,172.454,172.2203,172.3567,1649.0
2022-04-11 13:25:00,177.15,177.28,176.98,176.98,1474.0,172.5027,172.6293,172.3372,172.3372,1474.0
2022-04-11 13:30:00,177.21,177.34,177.21,177.34,300.0,172.5612,172.6877,172.5612,172.6877,300.0
2022-04-11 13:35:00,177.13,177.37,177.08,177.37,3297.0,172.4833,172.717,172.4346,172.717,3297.0
2022-04-11 13:40:00,177.44,177.53,177.44,177.51,403.0,172.7851,172.8728,172.7851,172.8533,403.0
2022-04-11 13:45:00,177.4,177.54,177.4,177.52,1023.0,172.7462,172.8825,172.7462,172.863,1023.0
2022-04-11 13:50:00,177.44,177.59,177.32,177.59,1636.0,172.7851,172.9312,172.6683,172.9312,1636.0
2022-04-11 13:55:00,177.65,177.68,177.38,177.6,1924.0,172.9896,173.0188,172.7267,172.9409,1924.0
2022-04-11 14:00:00,177.47,177.52,177.35,177.35,706.0,172.8143,172.863,172.6975,172.6975,706.0
2022-04-11 14:05:00,177.35,177.7,177.3,177.63,1434.0,172.6975,173.0383,172.6488,172.9701,1434.0
2022-04-11 14:10:00,177.56,177.61,177.54,177.54,610.0,172.902,172.9507,172.8825,172.8825,610.0
2022-04-11 14:15:00,177.2,177.43,177.2,177.35,1004.0,172.5514,172.7754,172.5514,172.6975,1004.0
2022-04-11 14:20:00,177.45,177.68,177.4,177.61,1120.0,172.7949,173.0188,172.7462,172.9507,1120.0
2022-04-11 14:25:00,177.72,178.13,177.72,178.13,4878.0,173.0578,173.457,173.0578,173.457,4878.0
2022-04-11 14:30:00,178.0,178.03,177.59,177.59,7734.0,173.3304,173.3596,172.9312,172.9312,7734.0
2022-04-11 14:35:00,177.6,177.69,177.37,177.41,7850.0,172.9409,173.0286,172.717,172.7559,7850.0
2022-04-11 14:40:00,177.46,177.52,177.23,177.27,2132.0,172.8046,172.863,172.5806,172.6196,2132.0
2022-04-11 14:45:00,177.27,177.28,177.16,177.26,2406.0,172.6196,172.6293,172.5125,172.6098,2406.0
2022-04-11 14:50:00,177.39,177.65,177.38,177.53,6094.0,172.7364,172.9896,172.7267,172.8728,6094.0
2022-04-11 14:55:00,177.59,177.59,177.4,177.41,2719.0,172.9312,172.9312,172.7462,172.7559,2719.0
2022-04-11 15:00:00,177.44,177.47,177.17,177.25,3668.0,172.7851,172.8143,172.5222,172.6001,3668.0
2022-04-11 15:05:00,177.27,177.41,177.16,177.35,1000.0,172.6196,172.7559,172.5125,172.6975,1000.0
2022-04-11 15:10:00,177.56,177.56,177.27,177.27,1818.0,172.902,172.902,172.6196,172.6196,1818.0
2022-04-11 15:15:00,177.27,177.32,177.15,177.26,2934.0,172.6196,172.6683,172.5027,172.6098,2934.0
2022-04-11 15:20:00,177.22,177.22,177.07,177.09,2308.0,172.5709,172.5709,172.4248,172.4443,2308.0
2022-04-11 15:25:00,177.08,177.1,176.79,176.84,5922.0,172.4346,172.454,172.1522,172.2009,5922.0
2022-04-11 15:30:00,176.8,176.82,176.59,176.59,4276.0,172.1619,172.1814,171.9574,171.9574,4276.0
2022-04-11 15:35:00,176.65,176.66,176.45,176.52,4278.0,172.0158,172.0256,171.8211,171.8893,4278.0
2022-04-11 15:40:00,176.64,176.71,176.3,176.3,3973.0,172.0061,172.0743,171.675,171.675,3973.0
2022-04-11 15:45:00,176.37,176.37,176.03,176.03,8203.0,171.7432,171.7432,171.4121,171.4121,8203.0
2022-04-11 15:50:00,176.04,176.25,175.88,175.94,12260.0,171.4219,171.6263,171.266,171.3245,12260.0
2022-04-11 15:55:00,175.97,176.27,175.78,176.17,32281.0,171.3537,171.6458,171.1687,171.5484,32281.0
2022-04-12 09:30:00,177.26,177.26,175.55,176.81,5096.0,172.6098,172.6098,170.9447,172.1717,5096.0
2022-04-12 09:35:00,177.5,178.06,176.87,178.06,1760.0,172.8436,173.3889,172.2301,173.3889,1760.0
2022-04-12 09:40:00,178.52,178.55,178.2,178.2,900.0,173.8368,173.866,173.5252,173.5252,900.0
2022-04-12 09:45:00,178.51,179.24,178.15,179.24,3683.0,173.8271,174.5379,173.4765,174.5379,3683.0
2022-04-12 09:50:00,179.51,179.95,179.42,179.54,1900.0,174.8008,175.2293,174.7132,174.83,1900.0
2022-04-12 09:55:00,179.4,179.4,178.89,178.89,2415.0,174.6937,174.6937,174.1971,174.1971,2415.0
2022-04-12 10:00:00,178.97,179.29,178.29,178.99,3400.0,174.275,174.5866,173.6128,174.2945,3400.0
2022-04-12 10:05:00,179.1,179.18,178.93,179.09,1271.0,174.4016,174.4795,174.236,174.3918,1271.0
2022-04-12 10:10:00,179.18,179.24,178.93,179.1,1949.0,174.4795,174.5379,174.236,174.4016,1949.0
2022-04-12 10:15:00,179.28,179.39,179.01,179.2,5765.0,174.5769,174.684,174.3139,174.499,5765.0
2022-04-12 10:20:00,179.19,179.38,178.78,178.78,500.0,174.4892,174.6742,174.09,174.09,500.0
2022-04-12 10:25:00,179.08,179.35,178.66,178.85,3446.0,174.3821,174.645,173.9731,174.1581,3446.0
2022-04-12 10:30:00,178.88,179.11,178.74,178.75,3696.0,174.1873,174.4113,174.051,174.0608,3696.0
2022-04-12 10:35:00,178.82,178.92,178.16,178.39,1983.0,174.1289,174.2263,173.4862,173.7102,1983.0
2022-04-12 10:40:00,178.54,178.61,177.99,178.34,2221.0,173.8563,173.9244,173.3207,173.6615,2221.0
2022-04-12 10:45:00,178.37,178.37,177.99,177.99,554.0,173.6907,173.6907,173.3207,173.3207,554.0
2022-04-12 10:50:00,178.11,178.59,178.01,178.42,2120.0,173.4375,173.905,173.3402,173.7394,2120.0
2022-04-12 10:55:00,178.27,178.58,178.18,178.55,1237.0,173.5934,173.8952,173.5057,173.866,1237.0
2022-04-12 11:00:00,178.46,178.46,178.34,178.34,500.0,173.7784,173.7784,173.6615,173.6615,500.0
2022-04-12 11:05:00,178.39,178.64,178.34,178.38,600.0,173.7102,173.9536,173.6615,173.7005,600.0
2022-04-12 11:10:00,178.45,178.84,178.45,178.84,1320.0,173.7686,174.1484,173.7686,174.1484,1320.0
2022-04-12 11:15:00,178.86,178.94,178.78,178.86,2403.0,174.1679,174.2458,174.09,174.1679,2403.0
2022-04-12 11:20:00,178.95,179.19,178.95,179.09,938.0,174.2555,174.4892,174.2555,174.3918,938.0
2022-04-12 11:25:00,179.18,179.46,179.18,179.25,1598.0,174.4795,174.7521,174.4795,174.5476,1598.0
2022-04-12 11:30:00,179.34,179.59,179.34,179.59,1315.0,174.6353,174.8787,174.6353,174.8787,1315.0
2022-04-12 11:35:00,179.39,179.39,179.08,179.08,1093.0,174.684,174.684,174.3821,174.3821,1093.0
2022-04-12 11:40:00,179.11,179.43,179.11,179.33,1900.0,174.4113,174.7229,174.4113,174.6255,1900.0
2022-04-12 11:45:00,179.31,179.4,179.14,179.14,2301.0,174.6061,174.6937,174.4405,174.4405,2301.0
2022-04-12 11:50:00,179.14,179.14,178.95,179.06,1186.0,174.4405,174.4405,174.2555,174.3626,1186.0
2022-04-12 11:55:00,179.08,179.25,178.93,179.03,3302.0,174.3821,174.5476,174.236,174.3334,3302.0
2022-04-12 12:00:00,178.75,178.97,178.73,178.74,1564.0,174.0608,174.275,174.0413,174.051,1564.0
2022-04-12 12:05:00,178.63,178.65,178.48,178.49,2010.0,173.9439,173.9634,173.7978,173.8076,2010.0
2022-04-12 12:10:00,178.38,178.64,178.38,178.63,3468.0,173.7005,173.9536,173.7005,173.9439,3468.0
2022-04-12 12:15:00,178.63,178.65,178.37,178.37,1000.0,173.9439,173.9634,173.6907,173.6907,1000.0
2022-04-12 12:20:00,178.36,178.43,178.25,178.39,700.0,173.681,173.7492,173.5739,173.7102,700.0
2022-04-12 12:25:00,178.37,178.37,177.95,178.13,1000.0,173.6907,173.6907,173.2817,173.457,1000.0
2022-04-12 12:30:00,178.15,178.29,178.15,178.29,600.0,173.4765,173.6128,173.4765,173.6128,600.0
2022-04-12 12:35:00,178.22,178.45,178.22,178.41,1314.0,173.5447,173.7686,173.5447,173.7297,1314.0
2022-04-12 12:40:00,178.25,178.25,177.98,178.05,1578.0,173.5739,173.5739,173.311,173.3791,1578.0
2022-04-12 12:45:00,177.94,178.05,177.93,177.96,400.0,173.272,173.3791,173.2623,173.2915,400.0
2022-04-12 12:50:00,178.02,178.23,178.01,178.15,2818.0,173.3499,173.5544,173.3402,173.4765,2818.0
2022-04-12 12:55:00,178.06,178.14,177.86,177.86,817.0,173.3889,173.4668,173.1941,173.1941,817.0
2022-04-12 13:00:00,177.74,177.74,177.59,177.71,600.0,173.0773,173.0773,172.9312,173.048,600.0
2022-04-12 13:05:00,177.74,177.74,177.37,177.62,3563.0,173.0773,173.0773,172.717,172.9604,3563.0
2022-04-12 13:10:00,177.67,178.15,177.67,177.97,1400.0,173.0091,173.4765,173.0091,173.3012,1400.0
2022-04-12 13:15:00,177.77,177.77,177.51,177.68,912.0,173.1065,173.1065,172.8533,173.0188,912.0
2022-04-12 13:20:00,177.82,177.82,177.66,177.7,1300.0,173.1552,173.1552,172.9994,173.0383,1300.0
2022-04-12 13:25:00,177.57,177.57,177.37,177.38,900.0,172.9117,172.9117,172.717,172.7267,900.0
2022-04-12 13:30:00,177.25,177.32,177.14,177.32,778.0,172.6001,172.6683,172.493,172.6683,778.0
2022-04-12 13:35:00,177.47,177.5,177.1,177.1,800.0,172.8143,172.8436,172.454,172.454,800.0
2022-04-12 13:40:00,177.06,177.21,177.06,177.06,500.0,172.4151,172.5612,172.4151,172.4151,500.0
2022-04-12 13:45:00,176.93,176.93,176.72,176.72,705.0,172.2885,172.2885,172.084,172.084,705.0
2022-04-12 13:50:00,176.53,176.55,176.33,176.45,1101.0,171.899,171.9185,171.7042,171.8211,1101.0
2022-04-12 13:55:00,176.31,176.36,176.17,176.36,655.0,171.6848,171.7335,171.5484,171.7335,655.0
2022-04-12 14:00:00,176.23,176.3,175.98,176.27,2390.0,171.6069,171.675,171.3634,171.6458,2390.0
2022-04-12 14:05:00,176.25,176.29,175.95,176.21,1700.0,171.6263,171.6653,171.3342,171.5874,1700.0
2022-04-12 14:10:00,176.14,176.15,175.73,175.73,1885.0,171.5192,171.529,171.12,171.12,1885.0
2022-04-12 14:15:00,175.61,175.68,175.57,175.57,601.0,171.0031,171.0713,170.9642,170.9642,601.0
2022-04-12 14:20:00,175.72,176.0,175.72,175.88,1140.0,171.1102,171.3829,171.1102,171.266,1140.0
2022-04-12 14:25:00,175.58,175.58,175.58,175.58,200.0,170.9739,170.9739,170.9739,170.9739,200.0
2022-04-12 14:30:00,175.56,175.59,175.31,175.56,1785.0,170.9544,170.9837,170.711,170.9544,1785.0
2022-04-12 14:35:00,175.55,175.7,175.54,175.68,1216.0,170.9447,171.0908,170.935,171.0713,1216.0
2022-04-12 14:40:00,175.46,175.46,175.31,175.31,200.0,170.8571,170.8571,170.711,170.711,200.0
2022-04-12 14:45:00,175.5,175.81,175.49,175.59,755.0,170.896,171.1979,170.8863,170.9837,755.0
2022-04-12 14:50:00,175.56,176.0,175.51,176.0,5519.0,170.9544,171.3829,170.9058,171.3829,5519.0
2022-04-12 14:55:00,175.9,175.93,175.69,175.93,1993.0,171.2855,171.3147,171.081,171.3147,1993.0
2022-04-12 15:00:00,175.79,175.96,175.36,175.36,1522.0,171.1784,171.344,170.7597,170.7597,1522.0
2022-04-12 15:05:00,175.35,175.42,175.3,175.3,542.0,170.75,170.8181,170.7013,170.7013,542.0
2022-04-12 15:10:00,175.34,175.34,175.07,175.07,873.0,170.7402,170.7402,170.4773,170.4773,873.0
2022-04-12 15:15:00,175.11,175.24,174.92,175.24,1813.0,170.5162,170.6428,170.3312,170.6428,1813.0
2022-04-12 15:20:00,175.12,175.26,175.05,175.26,1232.0,170.526,170.6623,170.4578,170.6623,1232.0
2022-04-12 15:25:00,175.16,175.17,175.03,175.14,1113.0,170.5649,170.5747,170.4383,170.5455,1113.0
2022-04-12 15:30:00,175.04,175.1,174.81,174.91,1800.0,170.4481,170.5065,170.2241,170.3215,1800.0
2022-04-12 15:35:00,175.03,175.24,175.03,175.23,702.0,170.4383,170.6428,170.4383,170.6331,702.0
2022-04-12 15:40:00,175.31,175.41,175.1,175.24,3740.0,170.711,170.8084,170.5065,170.6428,3740.0
2022-04-12 15:45:00,175.2,175.4,174.99,175.2,6702.0,170.6039,170.7986,170.3994,170.6039,6702.0
2022-04-12 15:50:00,175.23,175.73,175.23,175.66,9813.0,170.6331,171.12,170.6331,171.0518,9813.0
2022-04-12 15:55:00,175.62,175.8,175.48,175.5,19010.0,171.0129,171.1881,170.8765,170.896,19010.0
2022-04-13 09:30:00,175.63,175.63,175.63,175.63,5930.0,171.0226,171.0226,171.0226,171.0226,5930.0
2022-04-13 09:35:00,175.9,176.72,175.79,176.49,2070.0,171.2855,172.084,171.1784,171.86,2070.0
2022-04-13 09:40:00,176.49,176.92,176.3,176.63,2975.0,171.86,172.2788,171.675,171.9964,2975.0
2022-04-13 09:45:00,176.7,176.74,176.04,176.38,1615.0,172.0645,172.1035,171.4219,171.7529,1615.0
2022-04-13 09:50:00,176.23,176.74,176.23,176.7,1472.0,171.6069,172.1035,171.6069,172.0645,1472.0
2022-04-13 09:55:00,176.68,177.01,176.32,176.32,5720.0,172.0451,172.3664,171.6945,171.6945,5720.0
2022-04-13 10:00:00,176.64,176.64,176.05,176.24,940.0,172.0061,172.0061,171.4316,171.6166,940.0
2022-04-13 10:05:00,176.36,176.48,175.82,175.96,1622.0,171.7335,171.8503,171.2076,171.344,1622.0
2022-04-13 10:10:00,176.1,176.19,175.69,175.86,1052.0,171.4803,171.5679,171.081,171.2466,1052.0
2022-04-13 10:15:00,175.55,176.22,175.55,175.97,1113.0,170.9447,171.5971,170.9447,171.3537,1113.0
2022-04-13 10:20:00,176.01,176.01,175.4,175.92,7817.0,171.3926,171.3926,170.7986,171.305,7817.0
2022-04-13 10:25:00,175.87,176.07,175.41,175.59,2510.0,171.2563,171.4511,170.8084,170.9837,2510.0
2022-04-13 10:30:00,175.74,175.78,175.39,175.64,5200.0,171.1297,171.1687,170.7889,171.0323,5200.0
2022-04-13 10:35:00,175.72,175.93,175.62,175.82,2071.0,171.1102,171.3147,171.0129,171.2076,2071.0
2022-04-13 10:40:00,175.82,176.12,175.63,176.12,2350.0,171.2076,171.4998,171.0226,171.4998,2350.0
2022-04-13 10:45:00,176.28,176.29,176.0,176.11,1800.0,171.6556,171.6653,171.3829,171.49,1800.0
2022-04-13 10:50:00,176.04,176.1,176.04,176.1,500.0,171.4219,171.4803,171.4219,171.4803,500.0
2022-04-13 10:55:00,176.3,176.55,176.27,176.55,3482.0,171.675,171.9185,171.6458,171.9185,3482.0
2022-04-13 11:00:00,176.43,177.0,176.42,177.0,1457.0,171.8016,172.3567,171.7919,172.3567,1457.0
2022-04-13 11:05:00,177.0,177.0,176.52,176.64,2163.0,172.3567,172.3567,171.8893,172.0061,2163.0
2022-04-13 11:10:00,176.66,176.91,176.66,176.91,1100.0,172.0256,172.269,172.0256,172.269,1100.0
2022-04-13 11:15:00,176.83,176.89,176.71,176.89,500.0,172.1911,172.2496,172.0743,172.2496,500.0
2022-04-13 11:20:00,176.77,176.96,176.71,176.86,1800.0,172.1327,172.3177,172.0743,172.2203,1800.0
2022-04-13 11:25:00,176.99,177.26,176.96,177.08,3627.0,172.3469,172.6098,172.3177,172.4346,3627.0
2022-04-13 11:30:00,177.13,177.26,177.06,177.2,1858.0,172.4833,172.6098,172.4151,172.5514,1858.0
2022-04-13 11:35:00,177.18,177.19,176.91,177.13,1200.0,172.5319,172.5417,172.269,172.4833,1200.0
2022-04-13 11:40:00,177.08,177.22,176.91,176.91,4590.0,172.4346,172.5709,172.269,172.269,4590.0
2022-04-13 11:45:00,176.92,176.95,176.87,176.9,900.0,172.2788,172.308,172.2301,172.2593,900.0
2022-04-13 11:50:00,176.81,176.88,176.16,176.33,2116.0,172.1717,172.2398,171.5387,171.7042,2116.0
2022-04-13 11:55:00,176.28,176.32,176.13,176.22,2421.0,171.6556,171.6945,171.5095,171.5971,2421.0
2022-04-13 12:00:00,176.37,176.66,176.35,176.66,1410.0,171.7432,172.0256,171.7237,172.0256,1410.0
2022-04-13 12:05:00,176.69,176.69,176.61,176.67,628.0,172.0548,172.0548,171.9769,172.0353,628.0
2022-04-13 12:10:00,176.55,176.71,176.38,176.71,2300.0,171.9185,172.0743,171.7529,172.0743,2300.0
2022-04-13 12:15:00,176.63,176.7,176.3,176.3,2501.0,171.9964,172.0645,171.675,171.675,2501.0
2022-04-13 12:20:00,176.22,176.61,176.22,176.61,689.0,171.5971,171.9769,171.5971,171.9769,689.0
2022-04-13 12:25:00,176.63,176.7,176.44,176.44,1899.0,171.9964,172.0645,171.8114,171.8114,1899.0
2022-04-13 12:30:00,176.38,176.63,176.38,176.55,1976.0,171.7529,171.9964,171.7529,171.9185,1976.0
2022-04-13 12:35:00,176.63,176.75,176.49,176.54,1921.0,171.9964,172.1132,171.86,171.9087,1921.0
2022-04-13 12:40:00,176.65,176.81,176.59,176.76,2921.0,172.0158,172.1717,171.9574,172.123,2921.0
2022-04-13 12:45:00,176.73,176.74,176.3,176.42,3500.0,172.0938,172.1035,171.675,171.7919,3500.0
2022-04-13 12:50:00,176.52,176.63,176.51,176.6,3261.0,171.8893,171.9964,171.8795,171.9672,3261.0
2022-04-13 12:55:00,176.47,176.6,176.19,176.25,2603.0,171.8406,171.9672,171.5679,171.6263,2603.0
2022-04-13 13:00:00,176.3,176.56,176.21,176.49,1200.0,171.675,171.9282,171.5874,171.86,1200.0
2022-04-13 13:05:00,176.38,176.54,176.36,176.4,1504.0,171.7529,171.9087,171.7335,171.7724,1504.0
2022-04-13 13:10:00,176.52,176.6,176.39,176.5,2000.0,171.8893,171.9672,171.7627,171.8698,2000.0
2022-04-13 13:15:00,176.44,176.53,176.35,176.5,1375.0,171.8114,171.899,171.7237,171.8698,1375.0
2022-04-13 13:20:00,176.5,176.62,176.47,176.55,1111.0,171.8698,171.9866,171.8406,171.9185,1111.0
2022-04-13 13:25:00,176.45,176.52,176.28,176.51,1736.0,171.8211,171.8893,171.6556,171.8795,1736.0
2022-04-13 13:30:00,176.39,176.53,176.35,176.42,600.0,171.7627,171.899,171.7237,171.7919,600.0
2022-04-13 13:35:00,176.43,176.43,176.15,176.22,1410.0,171.8016,171.8016,171.529,171.5971,1410.0
2022-04-13 13:40:00,176.12,176.2,176.07,176.2,1414.0,171.4998,171.5777,171.4511,171.5777,1414.0
2022-04-13 13:45:00,176.31,176.48,176.26,176.48,901.0,171.6848,171.8503,171.6361,171.8503,901.0
2022-04-13 13:50:00,176.41,176.43,176.13,176.13,1545.0,171.7821,171.8016,171.5095,171.5095,1545.0
2022-04-13 13:55:00,176.12,176.44,176.12,176.44,645.0,171.4998,171.8114,171.4998,171.8114,645.0
2022-04-13 14:00:00,176.36,176.54,176.36,176.38,500.0,171.7335,171.9087,171.7335,171.7529,500.0
2022-04-13 14:05:00,176.4,176.66,176.4,176.66,2944.0,171.7724,172.0256,171.7724,172.0256,2944.0
2022-04-13 14:10:00,176.59,176.59,176.3,176.3,1400.0,171.9574,171.9574,171.675,171.675,1400.0
2022-04-13 14:15:00,176.25,176.59,176.21,176.55,7413.0,171.6263,171.9574,171.5874,171.9185,7413.0
2022-04-13 14:20:00,176.41,176.47,176.18,176.25,1847.0,171.7821,171.8406,171.5582,171.6263,1847.0
2022-04-13 14:25:00,176.17,176.43,176.04,176.4,2373.0,171.5484,171.8016,171.4219,171.7724,2373.0
2022-04-13 14:30:00,176.43,176.47,176.37,176.45,1900.0,171.8016,171.8406,171.7432,171.8211,1900.0
2022-04-13 14:35:00,176.38,176.47,176.21,176.26,1700.0,171.7529,171.8406,171.5874,171.6361,1700.0
2022-04-13 14:40:00,176.34,176.38,176.16,176.25,2621.0,171.714,171.7529,171.5387,171.6263,2621.0
2022-04-13 14:45:00,176.19,176.19,175.83,175.84,1869.0,171.5679,171.5679,171.2174,171.2271,1869.0
2022-04-13 14:50:00,175.93,176.21,175.93,176.07,6563.0,171.3147,171.5874,171.3147,171.4511,6563.0
2022-04-13 14:55:00,176.0,176.26,175.96,176.06,3509.0,171.3829,171.6361,171.344,171.4413,3509.0
2022-04-13 15:00:00,175.94,175.99,175.78,175.86,2834.0,171.3245,171.3732,171.1687,171.2466,2834.0
2022-04-13 15:05:00,176.0,176.19,175.89,176.19,1423.0,171.3829,171.5679,171.2758,171.5679,1423.0
2022-04-13 15:10:00,176.12,176.48,176.11,176.48,14550.0,171.4998,171.8503,171.49,171.8503,14550.0
2022-04-13 15:15:00,176.49,176.58,176.27,176.55,3290.0,171.86,171.9477,171.6458,171.9185,3290.0
2022-04-13 15:20:00,176.55,176.59,176.34,176.48,3589.0,171.9185,171.9574,171.714,171.8503,3589.0
2022-04-13 15:25:00,176.5,176.5,176.34,176.42,1600.0,171.8698,171.8698,171.714,171.7919,1600.0
2022-04-13 15:30:00,176.45,176.7,176.44,176.61,4011.0,171.8211,172.0645,171.8114,171.9769,4011.0
2022-04-13 15:35:00,176.69,176.76,176.41,176.57,5192.0,172.0548,172.123,171.7821,171.9379,5192.0
2022-04-13 15:40:00,176.63,176.76,176.54,176.74,4007.0,171.9964,172.123,171.9087,172.1035,4007.0
2022-04-13 15:45:00,176.74,176.78,176.57,176.71,12616.0,172.1035,172.1424,171.9379,172.0743,12616.0
2022-04-13 15:50:00,176.68,176.74,176.45,176.52,11302.0,172.0451,172.1035,171.8211,171.8893,11302.0
2022-04-13 15:55:00,176.45,176.6,176.24,176.47,42598.0,171.8211,171.9672,171.6166,171.8406,42598.0
2022-04-14 09:30:00,176.4,177.36,176.38,176.92,25266.0,171.7724,172.7072,171.7529,172.2788,25266.0
2022-04-14 09:35:00,177.1,177.22,175.76,175.9,5674.0,172.454,172.5709,171.1492,171.2855,5674.0
2022-04-14 09:40:00,175.85,176.66,175.78,176.63,1400.0,171.2368,172.0256,171.1687,171.9964,1400.0
2022-04-14 09:45:00,176.36,176.71,175.54,175.55,3314.0,171.7335,172.0743,170.935,170.9447,3314.0
2022-04-14 09:50:00,175.46,176.27,175.46,176.2,1550.0,170.8571,171.6458,170.8571,171.5777,1550.0
2022-04-14 09:55:00,176.46,176.92,176.12,176.85,1632.0,171.8308,172.2788,171.4998,172.2106,1632.0
2022-04-14 10:00:00,176.87,177.31,176.82,177.22,4250.0,172.2301,172.6585,172.1814,172.5709,4250.0
2022-04-14 10:05:00,177.08,177.08,176.42,176.61,3605.0,172.4346,172.4346,171.7919,171.9769,3605.0
2022-04-14 10:10:00,176.56,177.28,176.56,176.7,23120.0,171.9282,172.6293,171.9282,172.0645,23120.0
2022-04-14 10:15:00,176.66,176.95,176.55,176.61,6451.0,172.0256,172.308,171.9185,171.9769,6451.0
2022-04-14 10:20:00,176.62,177.82,176.54,177.3,14250.0,171.9866,173.1552,171.9087,172.6488,14250.0
2022-04-14 10:25:00,177.28,177.28,176.98,177.03,1786.0,172.6293,172.6293,172.3372,172.3859,1786.0
2022-04-14 10:30:00,177.06,177.12,176.82,177.09,2301.0,172.4151,172.4735,172.1814,172.4443,2301.0
2022-04-14 10:35:00,177.13,177.39,176.99,177.33,2500.0,172.4833,172.7364,172.3469,172.678,2500.0
2022-04-14 10:40:00,177.34,177.36,177.13,177.17,9525.0,172.6877,172.7072,172.4833,172.5222,9525.0
2022-04-14 10:45:00,177.1,177.12,177.03,177.11,1276.0,172.454,172.4735,172.3859,172.4638,1276.0
2022-04-14 10:50:00,176.99,176.99,176.67,176.67,700.0,172.3469,172.3469,172.0353,172.0353,700.0
2022-04-14 10:55:00,176.77,176.77,176.58,176.69,1021.0,172.1327,172.1327,171.9477,172.0548,1021.0
2022-04-14 11:00:00,176.47,177.01,176.47,176.95,3499.0,171.8406,172.3664,171.8406,172.308,3499.0
2022-04-14 11:05:00,177.03,177.15,176.92,177.15,5080.0,172.3859,172.5027,172.2788,172.5027,5080.0
2022-04-14 11:10:00,176.96,177.09,176.85,176.89,2050.0,172.3177,172.4443,172.2106,172.2496,2050.0
2022-04-14 11:15:00,176.82,176.89,176.73,176.74,560.0,172.1814,172.2496,172.0938,172.1035,560.0
2022-04-14 11:20:00,176.68,176.88,176.67,176.88,738.0,172.0451,172.2398,172.0353,172.2398,738.0
2022-04-14 11:25:00,176.97,177.03,176.85,176.95,2003.0,172.3275,172.3859,172.2106,172.308,2003.0
2022-04-14 11:30:00,176.93,177.0,176.75,176.75,2500.0,172.2885,172.3567,172.1132,172.1132,2500.0
2022-04-14 11:35:00,176.71,176.71,176.65,176.67,500.0,172.0743,172.0743,172.0158,172.0353,500.0
2022-04-14 11:40:00,176.63,176.63,176.11,176.18,1225.0,171.9964,171.9964,171.49,171.5582,1225.0
2022-04-14 11:45:00,176.42,176.42,176.42,176.42,233.0,171.7919,171.7919,171.7919,171.7919,233.0
2022-04-14 11:50:00,176.41,176.41,176.19,176.29,1345.0,171.7821,171.7821,171.5679,171.6653,1345.0
2022-04-14 11:55:00,176.32,176.34,176.14,176.15,513.0,171.6945,171.714,171.5192,171.529,513.0
2022-04-14 12:00:00,176.19,176.46,176.15,176.18,2293.0,171.5679,171.8308,171.529,171.5582,2293.0
2022-04-14 12:05:00,176.3,176.42,176.3,176.42,817.0,171.675,171.7919,171.675,171.7919,817.0
2022-04-14 12:10:00,176.41,176.43,176.24,176.25,900.0,171.7821,171.8016,171.6166,171.6263,900.0
2022-04-14 12:15:00,176.16,176.23,175.87,175.87,1256.0,171.5387,171.6069,171.2563,171.2563,1256.0
2022-04-14 12:20:00,175.88,176.09,175.82,175.98,1500.0,171.266,171.4705,171.2076,171.3634,1500.0
2022-04-14 12:25:00,175.99,176.1,175.98,176.01,1100.0,171.3732,171.4803,171.3634,171.3926,1100.0
2022-04-14 12:30:00,175.96,176.36,175.91,176.07,3866.0,171.344,171.7335,171.2953,171.4511,3866.0
2022-04-14 12:35:00,176.06,176.07,175.96,175.96,520.0,171.4413,171.4511,171.344,171.344,520.0
2022-04-14 12:40:00,175.88,175.88,175.78,175.78,2708.0,171.266,171.266,171.1687,171.1687,2708.0
2022-04-14 12:45:00,175.79,175.88,175.68,175.88,1930.0,171.1784,171.266,171.0713,171.266,1930.0
2022-04-14 12:50:00,175.79,175.87,175.74,175.74,2535.0,171.1784,171.2563,171.1297,171.1297,2535.0
2022-04-14 12:55:00,175.77,176.04,175.73,176.02,2442.0,171.1589,171.4219,171.12,171.4024,2442.0
2022-04-14 13:00:00,176.05,176.09,175.96,175.96,1670.0,171.4316,171.4705,171.344,171.344,1670.0
2022-04-14 13:05:00,175.91,175.91,175.75,175.75,2706.0,171.2953,171.2953,171.1395,171.1395,2706.0
2022-04-14 13:10:00,175.75,175.96,175.75,175.82,19833.0,171.1395,171.344,171.1395,171.2076,19833.0
2022-04-14 13:15:00,175.84,175.84,175.62,175.63,3803.0,171.2271,171.2271,171.0129,171.0226,3803.0
2022-04-14 13:20:00,175.64,175.64,175.35,175.45,1722.0,171.0323,171.0323,170.75,170.8473,1722.0
2022-04-14 13:25:00,175.46,175.74,175.46,175.74,1330.0,170.8571,171.1297,170.8571,171.1297,1330.0
2022-04-14 13:30:00,175.88,176.02,175.82,176.01,1355.0,171.266,171.4024,171.2076,171.3926,1355.0
2022-04-14 13:35:00,176.05,176.08,175.97,176.0,1715.0,171.4316,171.4608,171.3537,171.3829,1715.0
2022-04-14 13:40:00,176.02,176.13,176.02,176.13,600.0,171.4024,171.5095,171.4024,171.5095,600.0
2022-04-14 13:45:00,176.28,176.45,176.26,176.45,1142.0,171.6556,171.8211,171.6361,171.8211,1142.0
2022-04-14 13:50:00,176.45,176.45,176.11,176.12,1596.0,171.8211,171.8211,171.49,171.4998,1596.0
2022-04-14 13:55:00,176.18,176.29,176.08,176.18,3053.0,171.5582,171.6653,171.4608,171.5582,3053.0
2022-04-14 14:00:00,176.08,176.16,176.01,176.15,1765.0,171.4608,171.5387,171.3926,171.529,1765.0
2022-04-14 14:05:00,176.22,176.23,176.1,176.1,902.0,171.5971,171.6069,171.4803,171.4803,902.0
2022-04-14 14:10:00,176.09,176.25,176.09,176.2,1965.0,171.4705,171.6263,171.4705,171.5777,1965.0
2022-04-14 14:15:00,176.2,176.2,175.89,175.89,1859.0,171.5777,171.5777,171.2758,171.2758,1859.0
2022-04-14 14:20:00,175.84,175.84,175.57,175.57,900.0,171.2271,171.2271,170.9642,170.9642,900.0
2022-04-14 14:25:00,175.59,175.75,175.58,175.75,1526.0,170.9837,171.1395,170.9739,171.1395,1526.0
2022-04-14 14:30:00,175.74,175.81,175.51,175.6,1721.0,171.1297,171.1979,170.9058,170.9934,1721.0
2022-04-14 14:35:00,175.58,175.81,175.57,175.81,3607.0,170.9739,171.1979,170.9642,171.1979,3607.0
2022-04-14 14:40:00,175.76,175.87,175.76,175.82,800.0,171.1492,171.2563,171.1492,171.2076,800.0
2022-04-14 14:45:00,175.85,175.85,175.73,175.73,3282.0,171.2368,171.2368,171.12,171.12,3282.0
2022-04-14 14:50:00,175.74,175.75,175.46,175.47,1100.0,171.1297,171.1395,170.8571,170.8668,1100.0
2022-04-14 14:55:00,175.21,175.32,175.12,175.2,2777.0,170.6136,170.7207,170.526,170.6039,2777.0
2022-04-14 15:00:00,175.09,175.27,175.06,175.15,3645.0,170.4968,170.6721,170.4676,170.5552,3645.0
2022-04-14 15:05:00,175.14,175.21,174.93,174.95,2902.0,170.5455,170.6136,170.341,170.3604,2902.0
2022-04-14 15:10:00,174.91,175.09,174.82,174.92,1600.0,170.3215,170.4968,170.2339,170.3312,1600.0
2022-04-14 15:15:00,175.03,175.21,175.03,175.13,1719.0,170.4383,170.6136,170.4383,170.5357,1719.0
2022-04-14 15:20:00,175.14,175.33,175.13,175.27,1809.0,170.5455,170.7305,170.5357,170.6721,1809.0
2022-04-14 15:25:00,175.21,175.29,175.15,175.28,1016.0,170.6136,170.6915,170.5552,170.6818,1016.0
2022-04-14 15:30:00,175.26,175.32,175.04,175.12,3609.0,170.6623,170.7207,170.4481,170.526,3609.0
2022-04-14 15:35:00,175.14,175.22,175.06,175.12,2246.0,170.5455,170.6234,170.4676,170.526,2246.0
2022-04-14 15:40:00,175.09,175.4,175.08,175.37,3285.0,170.4968,170.7986,170.487,170.7694,3285.0
2022-04-14 15:45:00,175.43,175.45,175.15,175.15,5381.0,170.8279,170.8473,170.5552,170.5552,5381.0
2022-04-14 15:50:00,175.15,175.31,175.06,175.14,10148.0,170.5552,170.711,170.4676,170.5455,10148.0
2022-04-14 15:55:00,175.2,175.23,174.72,174.82,34507.0,170.6039,170.6331,170.1365,170.2339,34507.0
2022-04-18 09:30:00,174.3,175.11,174.3,175.1,5082.0,169.7275,170.5162,169.7275,170.5065,5082.0
2022-04-18 09:35:00,174.97,176.22,174.97,175.55,2824.0,170.3799,171.5971,170.3799,170.9447,2824.0
2022-04-18 09:40:00,175.06,175.67,174.9,175.67,1623.0,170.4676,171.0616,170.3118,171.0616,1623.0
2022-04-18 09:45:00,175.65,175.66,175.2,175.38,2364.0,171.0421,171.0518,170.6039,170.7792,2364.0
2022-04-18 09:50:00,175.23,175.45,174.25,174.25,1702.0,170.6331,170.8473,169.6788,169.6788,1702.0
2022-04-18 09:55:00,174.43,174.43,174.06,174.19,1393.0,169.8541,169.8541,169.4938,169.6204,1393.0
2022-04-18 10:00:00,174.01,174.31,174.0,174.3,12095.0,169.4451,169.7372,169.4354,169.7275,12095.0
2022-04-18 10:05:00,174.2,174.2,173.79,173.8,1500.0,169.6301,169.6301,169.2309,169.2406,1500.0
2022-04-18 10:10:00,173.93,174.56,173.93,174.33,1038.0,169.3672,169.9807,169.3672,169.7567,1038.0
2022-04-18 10:15:00,174.3,174.45,174.14,174.45,927.0,169.7275,169.8736,169.5717,169.8736,927.0
2022-04-18 10:20:00,174.66,174.66,174.59,174.59,200.0,170.0781,170.0781,170.0099,170.0099,200.0
2022-04-18 10:25:00,174.6,174.63,174.27,174.31,2344.0,170.0196,170.0488,169.6983,169.7372,2344.0
2022-04-18 10:30:00,174.49,174.58,174.22,174.24,5514.0,169.9125,170.0002,169.6496,169.6691,5514.0
2022-04-18 10:35:00,174.25,174.59,174.25,174.59,1200.0,169.6788,170.0099,169.6788,170.0099,1200.0
2022-04-18 10:40:00,174.63,174.99,174.24,174.67,6428.0,170.0488,170.3994,169.6691,170.0878,6428.0
2022-04-18 10:45:00,174.69,174.92,174.56,174.92,2057.0,170.1073,170.3312,169.9807,170.3312,2057.0
2022-04-18 10:50:00,174.78,174.82,174.04,174.47,9006.0,170.1949,170.2339,169.4743,169.893,9006.0
2022-04-18 10:55:00,174.47,174.5,174.3,174.4,3745.0,169.893,169.9223,169.7275,169.8249,3745.0
2022-04-18 11:00:00,174.55,174.88,174.55,174.88,500.0,169.9709,170.2923,169.9709,170.2923,500.0
2022-04-18 11:05:00,175.11,175.11,174.04,174.65,5062.0,170.5162,170.5162,169.4743,170.0683,5062.0
2022-04-18 11:10:00,174.75,174.86,174.51,174.58,4949.0,170.1657,170.2728,169.932,170.0002,4949.0
2022-04-18 11:15:00,174.47,174.47,174.22,174.22,500.0,169.893,169.893,169.6496,169.6496,500.0
2022-04-18 11:20:00,174.11,174.18,174.04,174.06,1012.0,169.5425,169.6106,169.4743,169.4938,1012.0
2022-04-18 11:25:00,173.8,173.8,173.5,173.64,1101.0,169.2406,169.2406,168.9485,169.0848,1101.0
2022-04-18 11:30:00,173.46,173.7,173.46,173.7,975.0,168.9095,169.1432,168.9095,169.1432,975.0
2022-04-18 11:35:00,173.81,173.81,173.33,173.33,1500.0,169.2504,169.2504,168.7829,168.7829,1500.0
2022-04-18 11:40:00,173.31,173.59,173.31,173.39,1070.0,168.7635,169.0361,168.7635,168.8414,1070.0
2022-04-18 11:45:00,173.37,173.44,173.36,173.36,400.0,168.8219,168.8901,168.8122,168.8122,400.0
2022-04-18 11:50:00,173.51,173.81,173.51,173.81,700.0,168.9582,169.2504,168.9582,169.2504,700.0
2022-04-18 11:55:00,173.75,173.84,173.63,173.84,3580.0,169.1919,169.2796,169.0751,169.2796,3580.0
2022-04-18 12:00:00,173.74,173.74,173.43,173.43,800.0,169.1822,169.1822,168.8803,168.8803,800.0
2022-04-18 12:05:00,173.29,173.5,173.29,173.5,500.0,168.744,168.9485,168.744,168.9485,500.0
2022-04-18 12:10:00,173.37,173.37,173.0,173.06,4729.0,168.8219,168.8219,168.4616,168.52,4729.0
2022-04-18 12:15:00,173.08,173.08,172.44,173.0,2004.0,168.5395,168.5395,167.9163,168.4616,2004.0
2022-04-18 12:20:00,173.0,173.14,172.95,173.14,2871.0,168.4616,168.5979,168.4129,168.5979,2871.0
2022-04-18 12:25:00,173.06,173.06,172.92,173.0,1500.0,168.52,168.52,168.3837,168.4616,1500.0
2022-04-18 12:30:00,172.84,173.09,172.84,173.02,1514.0,168.3058,168.5492,168.3058,168.4811,1514.0
2022-04-18 12:35:00,173.04,173.08,172.96,173.05,1521.0,168.5006,168.5395,168.4227,168.5103,1521.0
2022-04-18 12:40:00,173.01,173.01,172.88,172.93,1600.0,168.4713,168.4713,168.3447,168.3934,1600.0
2022-04-18 12:45:00,172.87,172.94,172.87,172.91,600.0,168.335,168.4032,168.335,168.374,600.0
2022-04-18 12:50:00,172.94,173.17,172.93,173.04,4600.0,168.4032,168.6271,168.3934,168.5006,4600.0
2022-04-18 12:55:00,173.14,173.35,173.07,173.35,2627.0,168.5979,168.8024,168.5298,168.8024,2627.0
2022-04-18 13:00:00,173.33,173.41,173.17,173.17,2602.0,168.7829,168.8608,168.6271,168.6271,2602.0
2022-04-18 13:05:00,173.23,173.34,173.23,173.26,1100.0,168.6856,168.7927,168.6856,168.7148,1100.0
2022-04-18 13:10:00,173.5,173.65,173.37,173.4,1606.0,168.9485,169.0945,168.8219,168.8511,1606.0
2022-04-18 13:15:00,173.37,173.37,173.03,173.11,1009.0,168.8219,168.8219,168.4908,168.5687,1009.0
2022-04-18 13:20:00,173.07,173.28,173.04,173.19,4128.0,168.5298,168.7343,168.5006,168.6466,4128.0
2022-04-18 13:25:00,173.17,173.19,173.04,173.18,1692.0,168.6271,168.6466,168.5006,168.6369,1692.0
2022-04-18 13:30:00,173.17,173.54,173.16,173.38,2601.0,168.6271,168.9874,168.6174,168.8316,2601.0
2022-04-18 13:35:00,173.56,173.77,173.55,173.74,3973.0,169.0069,169.2114,168.9972,169.1822,3973.0
2022-04-18 13:40:00,173.76,173.76,173.61,173.73,400.0,169.2017,169.2017,169.0556,169.1725,400.0
2022-04-18 13:45:00,173.62,173.91,173.62,173.9,2699.0,169.0653,169.3477,169.0653,169.338,2699.0
2022-04-18 13:50:00,174.05,174.05,173.89,174.02,2700.0,169.4841,169.4841,169.3283,169.4548,2700.0
2022-04-18 13:55:00,174.05,174.08,173.81,173.84,6036.0,169.4841,169.5133,169.2504,169.2796,6036.0
2022-04-18 14:00:00,173.93,173.93,173.91,173.91,200.0,169.3672,169.3672,169.3477,169.3477,200.0
2022-04-18 14:05:00,173.99,173.99,173.72,173.72,1734.0,169.4256,169.4256,169.1627,169.1627,1734.0
2022-04-18 14:10:00,173.61,173.84,173.61,173.74,1600.0,169.0556,169.2796,169.0556,169.1822,1600.0
2022-04-18 14:15:00,173.65,173.65,173.38,173.47,616.0,169.0945,169.0945,168.8316,168.9193,616.0
2022-04-18 14:20:00,173.5,173.77,173.43,173.77,3787.0,168.9485,169.2114,168.8803,169.2114,3787.0
2022-04-18 14:25:00,173.84,173.84,173.51,173.51,1107.0,169.2796,169.2796,168.9582,168.9582,1107.0
2022-04-18 14:30:00,173.71,173.78,173.61,173.71,2080.0,169.153,169.2211,169.0556,169.153,2080.0
2022-04-18 14:35:00,173.77,173.79,173.63,173.63,900.0,169.2114,169.2309,169.0751,169.0751,900.0
2022-04-18 14:40:00,173.76,174.06,173.68,173.98,9024.0,169.2017,169.4938,169.1238,169.4159,9024.0
2022-04-18 14:45:00,173.94,174.05,173.86,174.05,2054.0,169.3769,169.4841,169.299,169.4841,2054.0
2022-04-18 14:50:00,174.17,174.25,174.03,174.11,13185.0,169.6009,169.6788,169.4646,169.5425,13185.0
2022-04-18 14:55:00,174.07,174.08,173.85,173.94,3525.0,169.5035,169.5133,169.2893,169.3769,3525.0
2022-04-18 15:00:00,173.98,173.99,173.89,173.94,2400.0,169.4159,169.4256,169.3283,169.3769,2400.0
2022-04-18 15:05:00,173.99,174.02,173.82,173.88,2700.0,169.4256,169.4548,169.2601,169.3185,2700.0
2022-04-18 15:10:00,173.89,173.92,173.72,173.72,1000.0,169.3283,169.3575,169.1627,169.1627,1000.0
2022-04-18 15:15:00,173.58,173.8,173.58,173.72,887.0,169.0264,169.2406,169.0264,169.1627,887.0
2022-04-18 15:20:00,173.79,173.79,173.64,173.64,600.0,169.2309,169.2309,169.0848,169.0848,600.0
2022-04-18 15:25:00,173.62,173.68,173.58,173.59,1338.0,169.0653,169.1238,169.0264,169.0361,1338.0
2022-04-18 15:30:00,173.54,173.57,173.34,173.42,2622.0,168.9874,169.0166,168.7927,168.8706,2622.0
2022-04-18 15:35:00,173.42,173.42,173.29,173.31,2350.0,168.8706,168.8706,168.744,168.7635,2350.0
2022-04-18 15:40:00,173.21,173.43,173.15,173.43,2659.0,168.6661,168.8803,168.6077,168.8803,2659.0
2022-04-18 15:45:00,173.37,173.46,173.23,173.34,8946.0,168.8219,168.9095,168.6856,168.7927,8946.0
2022-04-18 15:50:00,173.31,173.68,173.14,173.62,14708.0,168.7635,169.1238,168.5979,169.0653,14708.0
2022-04-18 15:55:00,173.61,174.04,173.57,174.02,32084.0,169.0556,169.4743,169.0166,169.4548,32084.0
2022-04-19 09:30:00,174.5,175.17,173.92,174.64,20339.0,169.9223,170.5747,169.3575,170.0586,20339.0
2022-04-19 09:35:00,174.57,174.87,173.95,174.06,37675.0,169.9904,170.2825,169.3867,169.4938,37675.0
2022-04-19 09:40:00,174.17,175.16,174.02,175.16,23631.0,169.6009,170.5649,169.4548,170.5649,23631.0
2022-04-19 09:45:00,175.1,175.1,174.4,174.66,10769.0,170.5065,170.5065,169.8249,170.0781,10769.0
2022-04-19 09:50:00,174.78,175.79,174.56,175.5,4296.0,170.1949,171.1784,169.9807,170.896,4296.0
2022-04-19 09:55:00,175.89,175.98,175.54,175.8,2086.0,171.2758,171.3634,170.935,171.1881,2086.0
2022-04-19 10:00:00,175.75,176.22,175.67,175.76,3475.0,171.1395,171.5971,171.0616,171.1492,3475.0
2022-04-19 10:05:00,175.74,175.99,175.74,175.99,306.0,171.1297,171.3732,171.1297,171.3732,306.0
2022-04-19 10:10:00,175.72,175.99,175.66,175.79,1439.0,171.1102,171.3732,171.0518,171.1784,1439.0
2022-04-19 10:15:00,175.79,176.02,175.59,175.9,5655.0,171.1784,171.4024,170.9837,171.2855,5655.0
2022-04-19 10:20:00,175.9,175.9,175.71,175.84,4018.0,171.2855,171.2855,171.1005,171.2271,4018.0
2022-04-19 10:25:00,175.74,175.74,175.63,175.71,700.0,171.1297,171.1297,171.0226,171.1005,700.0
2022-04-19 10:30:00,175.75,176.27,175.75,176.17,2020.0,171.1395,171.6458,171.1395,171.5484,2020.0
2022-04-19 10:35:00,176.25,176.26,176.14,176.21,1224.0,171.6263,171.6361,171.5192,171.5874,1224.0
2022-04-19 10:40:00,176.3,176.31,176.13,176.13,1300.0,171.675,171.6848,171.5095,171.5095,1300.0
2022-04-19 10:45:00,176.12,176.26,175.96,176.18,2857.0,171.4998,171.6361,171.344,171.5582,2857.0
2022-04-19 10:50:00,176.16,176.3,176.15,176.22,1304.0,171.5387,171.675,171.529,171.5971,1304.0
2022-04-19 10:55:00,176.17,176.31,176.13,176.28,1501.0,171.5484,171.6848,171.5095,171.6556,1501.0
2022-04-19 11:00:00,176.47,176.49,176.31,176.41,1536.0,171.8406,171.86,171.6848,171.7821,1536.0
2022-04-19 11:05:00,176.56,176.65,176.41,176.5,2130.0,171.9282,172.0158,171.7821,171.8698,2130.0
2022-04-19 11:10:00,176.62,176.79,176.58,176.59,5110.0,171.9866,172.1522,171.9477,171.9574,5110.0
2022-04-19 11:15:00,176.62,176.62,176.32,176.41,1923.0,171.9866,171.9866,171.6945,171.7821,1923.0
2022-04-19 11:20:00,176.26,176.5,176.26,176.29,4123.0,171.6361,171.8698,171.6361,171.6653,4123.0
2022-04-19 11:25:00,176.87,177.06,176.81,177.06,2567.0,172.2301,172.4151,172.1717,172.4151,2567.0
2022-04-19 11:30:00,177.06,177.39,176.97,177.14,3098.0,172.4151,172.7364,172.3275,172.493,3098.0
2022-04-19 11:35:00,177.26,177.26,177.2,177.2,900.0,172.6098,172.6098,172.5514,172.5514,900.0
2022-04-19 11:40:00,177.17,177.44,177.17,177.39,1409.0,172.5222,172.7851,172.5222,172.7364,1409.0
2022-04-19 11:45:00,177.43,177.56,177.35,177.35,1518.0,172.7754,172.902,172.6975,172.6975,1518.0
2022-04-19 11:50:00,177.47,177.71,177.46,177.69,1000.0,172.8143,173.048,172.8046,173.0286,1000.0
2022-04-19 11:55:00,177.6,177.6,177.27,177.33,1429.0,172.9409,172.9409,172.6196,172.678,1429.0
2022-04-19 12:00:00,177.19,177.25,177.03,177.19,5099.0,172.5417,172.6001,172.3859,172.5417,5099.0
2022-04-19 12:05:00,177.26,177.26,177.04,177.04,1209.0,172.6098,172.6098,172.3956,172.3956,1209.0
2022-04-19 12:10:00,177.05,177.25,177.05,177.16,1596.0,172.4054,172.6001,172.4054,172.5125,1596.0
2022-04-19 12:15:00,177.22,177.27,177.03,177.08,4505.0,172.5709,172.6196,172.3859,172.4346,4505.0
2022-04-19 12:20:00,177.09,177.18,177.09,177.18,1600.0,172.4443,172.5319,172.4443,172.5319,1600.0
2022-04-19 12:25:00,177.23,177.24,176.82,176.82,2819.0,172.5806,172.5904,172.1814,172.1814,2819.0
2022-04-19 12:30:00,176.99,177.01,176.89,176.89,1355.0,172.3469,172.3664,172.2496,172.2496,1355.0
2022-04-19 12:35:00,177.01,177.08,176.91,176.96,1221.0,172.3664,172.4346,172.269,172.3177,1221.0
2022-04-19 12:40:00,176.96,176.96,176.79,176.88,1200.0,172.3177,172.3177,172.1522,172.2398,1200.0
2022-04-19 12:45:00,176.89,177.27,176.88,177.23,14800.0,172.2496,172.6196,172.2398,172.5806,14800.0
2022-04-19 12:50:00,177.29,177.44,177.16,177.2,2402.0,172.6391,172.7851,172.5125,172.5514,2402.0
2022-04-19 12:55:00,177.15,177.15,176.94,177.0,948.0,172.5027,172.5027,172.2982,172.3567,948.0
2022-04-19 13:00:00,176.98,177.18,176.98,177.17,1791.0,172.3372,172.5319,172.3372,172.5222,1791.0
2022-04-19 13:05:00,177.26,177.36,177.17,177.18,1600.0,172.6098,172.7072,172.5222,172.5319,1600.0
2022-04-19 13:10:00,177.17,177.22,177.16,177.22,879.0,172.5222,172.5709,172.5125,172.5709,879.0
2022-04-19 13:15:00,177.23,177.25,177.13,177.13,4070.0,172.5806,172.6001,172.4833,172.4833,4070.0
2022-04-19 13:20:00,177.22,177.22,176.97,176.99,1818.0,172.5709,172.5709,172.3275,172.3469,1818.0
2022-04-19 13:25:00,176.94,176.94,176.72,176.73,2142.0,172.2982,172.2982,172.084,172.0938,2142.0
2022-04-19 13:30:00,176.83,177.13,176.78,177.13,1401.0,172.1911,172.4833,172.1424,172.4833,1401.0
2022-04-19 13:35:00,177.15,177.33,177.12,177.12,2533.0,172.5027,172.678,172.4735,172.4735,2533.0
2022-04-19 13:40:00,177.15,177.24,177.09,177.09,1365.0,172.5027,172.5904,172.4443,172.4443,1365.0
2022-04-19 13:45:00,177.08,177.3,177.01,177.3,2794.0,172.4346,172.6488,172.3664,172.6488,2794.0
2022-04-19 13:50:00,177.41,177.53,177.14,177.14,8790.0,172.7559,172.8728,172.493,172.493,8790.0
2022-04-19 13:55:00,177.19,177.29,177.14,177.14,3853.0,172.5417,172.6391,172.493,172.493,3853.0
2022-04-19 14:00:00,177.12,177.45,177.11,177.33,1600.0,172.4735,172.7949,172.4638,172.678,1600.0
2022-04-19 14:05:00,177.36,177.5,177.32,177.5,2712.0,172.7072,172.8436,172.6683,172.8436,2712.0
2022-04-19 14:10:00,177.42,177.5,176.97,177.02,4587.0,172.7656,172.8436,172.3275,172.3761,4587.0
2022-04-19 14:15:00,176.91,176.91,176.91,176.91,200.0,172.269,172.269,172.269,172.269,200.0
2022-04-19 14:20:00,176.94,177.12,176.93,177.01,2917.0,172.2982,172.4735,172.2885,172.3664,2917.0
2022-04-19 14:25:00,176.82,177.13,176.81,177.01,1407.0,172.1814,172.4833,172.1717,172.3664,1407.0
2022-04-19 14:30:00,177.0,177.12,176.84,176.84,1640.0,172.3567,172.4735,172.2009,172.2009,1640.0
2022-04-19 14:35:00,176.9,177.11,176.89,177.03,2821.0,172.2593,172.4638,172.2496,172.3859,2821.0
2022-04-19 14:40:00,177.2,177.31,177.17,177.31,1857.0,172.5514,172.6585,172.5222,172.6585,1857.0
2022-04-19 14:45:00,177.38,177.39,177.18,177.2,4388.0,172.7267,172.7364,172.5319,172.5514,4388.0
2022-04-19 14:50:00,177.24,177.26,177.1,177.1,3791.0,172.5904,172.6098,172.454,172.454,3791.0
2022-04-19 14:55:00,177.09,177.29,177.08,177.22,5900.0,172.4443,172.6391,172.4346,172.5709,5900.0
2022-04-19 15:00:00,177.25,177.25,177.05,177.12,2911.0,172.6001,172.6001,172.4054,172.4735,2911.0
2022-04-19 15:05:00,177.12,177.26,176.94,177.25,5389.0,172.4735,172.6098,172.2982,172.6001,5389.0
2022-04-19 15:10:00,177.28,177.4,177.17,177.37,3134.0,172.6293,172.7462,172.5222,172.717,3134.0
2022-04-19 15:15:00,177.39,177.52,177.15,177.15,8252.0,172.7364,172.863,172.5027,172.5027,8252.0
2022-04-19 15:20:00,177.15,177.35,177.15,177.22,4124.0,172.5027,172.6975,172.5027,172.5709,4124.0
2022-04-19 15:25:00,177.19,177.24,177.03,177.18,4534.0,172.5417,172.5904,172.3859,172.5319,4534.0
2022-04-19 15:30:00,177.2,177.33,177.17,177.25,4846.0,172.5514,172.678,172.5222,172.6001,4846.0
2022-04-19 15:35:00,177.22,177.52,177.17,177.52,6186.0,172.5709,172.863,172.5222,172.863,6186.0
2022-04-19 15:40:00,177.47,177.47,177.27,177.3,6187.0,172.8143,172.8143,172.6196,172.6488,6187.0
2022-04-19 15:45:00,177.37,177.37,177.09,177.09,7374.0,172.717,172.717,172.4443,172.4443,7374.0
2022-04-19 15:50:00,177.16,177.51,177.16,177.35,11526.0,172.5125,172.8533,172.5125,172.6975,11526.0
2022-04-19 15:55:00,177.27,177.33,176.86,177.26,45117.0,172.6196,172.678,172.2203,172.6098,45117.0
2022-04-20 09:30:00,179.24,180.03,178.68,179.91,9598.0,174.5379,175.3072,173.9926,175.1903,9598.0
2022-04-20 09:35:00,180.03,180.71,179.7,180.14,3150.0,175.3072,175.9693,174.9858,175.4143,3150.0
2022-04-20 09:40:00,180.14,180.98,179.64,179.64,13572.0,175.4143,176.2323,174.9274,174.9274,13572.0
2022-04-20 09:45:00,179.86,180.13,179.47,179.89,1566.0,175.1416,175.4046,174.7619,175.1709,1566.0
2022-04-20 09:50:00,179.88,180.69,179.88,180.69,1429.0,175.1611,175.9499,175.1611,175.9499,1429.0
2022-04-20 09:55:00,180.79,181.0,180.51,181.0,2479.0,176.0472,176.2517,175.7746,176.2517,2479.0
2022-04-20 10:00:00,181.0,181.19,180.05,180.46,4209.0,176.2517,176.4367,175.3267,175.7259,4209.0
2022-04-20 10:05:00,180.43,180.91,180.1,180.91,4042.0,175.6967,176.1641,175.3753,176.1641,4042.0
2022-04-20 10:10:00,181.01,181.28,181.0,181.1,1126.0,176.2615,176.5244,176.2517,176.3491,1126.0
2022-04-20 10:15:00,181.22,181.55,181.03,181.53,1917.0,176.466,176.7873,176.2809,176.7678,1917.0
2022-04-20 10:20:00,181.63,181.74,181.44,181.44,2638.0,176.8652,176.9723,176.6802,176.6802,2638.0
2022-04-20 10:25:00,181.42,181.87,181.32,181.82,2376.0,176.6607,177.0989,176.5633,177.0502,2376.0
2022-04-20 10:30:00,181.77,182.13,181.65,182.08,2749.0,177.0015,177.3521,176.8847,177.3034,2749.0
2022-04-20 10:35:00,182.14,182.24,182.09,182.12,1746.0,177.3618,177.4592,177.3131,177.3424,1746.0
2022-04-20 10:40:00,182.16,182.72,182.16,182.5,5109.0,177.3813,177.9266,177.3813,177.7124,5109.0
2022-04-20 10:45:00,182.48,182.76,182.43,182.59,2303.0,177.6929,177.9656,177.6442,177.8,2303.0
2022-04-20 10:50:00,182.71,183.21,182.59,183.08,3824.0,177.9169,178.4038,177.8,178.2772,3824.0
2022-04-20 10:55:00,183.06,183.26,183.01,183.18,4486.0,178.2577,178.4524,178.209,178.3745,4486.0
2022-04-20 11:00:00,183.09,183.1,182.59,182.62,6665.0,178.2869,178.2966,177.8,177.8292,6665.0
2022-04-20 11:05:00,182.62,182.62,182.17,182.17,1580.0,177.8292,177.8292,177.391,177.391,1580.0
2022-04-20 11:10:00,182.16,182.59,182.15,182.55,3320.0,177.3813,177.8,177.3716,177.7611,3320.0
2022-04-20 11:15:00,182.46,182.51,182.25,182.38,3058.0,177.6734,177.7221,177.4689,177.5955,3058.0
2022-04-20 11:20:00,182.38,182.7,182.33,182.7,2592.0,177.5955,177.9071,177.5468,177.9071,2592.0
2022-04-20 11:25:00,182.62,182.84,182.57,182.84,2141.0,177.8292,178.0435,177.7805,178.0435,2141.0
2022-04-20 11:30:00,182.8,183.0,182.71,182.89,1893.0,178.0045,178.1993,177.9169,178.0922,1893.0
2022-04-20 11:35:00,182.97,183.06,182.24,182.24,3301.0,178.1701,178.2577,177.4592,177.4592,3301.0
2022-04-20 11:40:00,182.43,182.46,182.27,182.33,1813.0,177.6442,177.6734,177.4884,177.5468,1813.0
2022-04-20 11:45:00,182.43,182.46,182.16,182.29,1563.0,177.6442,177.6734,177.3813,177.5079,1563.0
2022-04-20 11:50:00,182.35,182.42,182.22,182.29,2374.0,177.5663,177.6345,177.4397,177.5079,2374.0
2022-04-20 11:55:00,182.45,182.76,182.45,182.76,1031.0,177.6637,177.9656,177.6637,177.9656,1031.0
2022-04-20 12:00:00,182.68,182.69,182.5,182.57,2283.0,177.8877,177.8974,177.7124,177.7805,2283.0
2022-04-20 12:05:00,182.62,182.99,182.62,182.91,7192.0,177.8292,178.1895,177.8292,178.1116,7192.0
2022-04-20 12:10:00,183.0,183.17,182.94,183.15,3957.0,178.1993,178.3648,178.1408,178.3453,3957.0
2022-04-20 12:15:00,183.04,183.14,182.93,183.02,3871.0,178.2382,178.3356,178.1311,178.2187,3871.0
2022-04-20 12:20:00,183.02,183.18,182.89,183.09,2297.0,178.2187,178.3745,178.0922,178.2869,2297.0
2022-04-20 12:25:00,183.06,183.14,182.48,182.79,4407.0,178.2577,178.3356,177.6929,177.9948,4407.0
2022-04-20 12:30:00,182.75,183.1,182.75,183.07,610.0,177.9558,178.2966,177.9558,178.2674,610.0
2022-04-20 12:35:00,183.2,183.21,182.94,183.01,2813.0,178.394,178.4038,178.1408,178.209,2813.0
2022-04-20 12:40:00,182.98,183.06,182.89,182.98,800.0,178.1798,178.2577,178.0922,178.1798,800.0
2022-04-20 12:45:00,183.02,183.05,182.94,182.96,1742.0,178.2187,178.248,178.1408,178.1603,1742.0
2022-04-20 12:50:00,183.02,183.09,182.87,182.97,2658.0,178.2187,178.2869,178.0727,178.1701,2658.0
2022-04-20 12:55:00,182.79,182.98,182.79,182.96,775.0,177.9948,178.1798,177.9948,178.1603,775.0
2022-04-20 13:00:00,182.86,183.26,182.86,183.26,1400.0,178.0629,178.4524,178.0629,178.4524,1400.0
2022-04-20 13:05:00,183.43,183.48,183.2,183.4,2161.0,178.618,178.6667,178.394,178.5888,2161.0
2022-04-20 13:10:00,183.36,183.36,183.02,183.03,1944.0,178.5498,178.5498,178.2187,178.2285,1944.0
2022-04-20 13:15:00,183.03,183.16,182.49,182.58,4202.0,178.2285,178.3551,177.7026,177.7903,4202.0
2022-04-20 13:20:00,182.67,182.9,182.67,182.9,419.0,177.8779,178.1019,177.8779,178.1019,419.0
2022-04-20 13:25:00,182.99,183.04,182.89,182.89,1574.0,178.1895,178.2382,178.0922,178.0922,1574.0
2022-04-20 13:30:00,182.89,182.92,182.81,182.91,1207.0,178.0922,178.1214,178.0143,178.1116,1207.0
2022-04-20 13:35:00,183.03,183.23,183.01,183.07,2667.0,178.2285,178.4232,178.209,178.2674,2667.0
2022-04-20 13:40:00,183.06,183.3,183.05,183.3,1632.0,178.2577,178.4914,178.248,178.4914,1632.0
2022-04-20 13:45:00,183.31,183.32,183.02,183.04,2253.0,178.5011,178.5109,178.2187,178.2382,2253.0
2022-04-20 13:50:00,183.05,183.22,183.03,183.19,2466.0,178.248,178.4135,178.2285,178.3843,2466.0
2022-04-20 13:55:00,183.13,183.25,183.06,183.25,1556.0,178.3259,178.4427,178.2577,178.4427,1556.0
2022-04-20 14:00:00,183.23,183.41,183.12,183.12,3928.0,178.4232,178.5985,178.3161,178.3161,3928.0
2022-04-20 14:05:00,183.13,183.24,183.03,183.22,3300.0,178.3259,178.433,178.2285,178.4135,3300.0
2022-04-20 14:10:00,183.21,183.62,183.21,183.48,5880.0,178.4038,178.803,178.4038,178.6667,5880.0
2022-04-20 14:15:00,183.43,183.5,183.23,183.27,2310.0,178.618,178.6861,178.4232,178.4622,2310.0
2022-04-20 14:20:00,183.18,183.24,183.14,183.14,2453.0,178.3745,178.433,178.3356,178.3356,2453.0
2022-04-20 14:25:00,183.09,183.39,183.08,183.39,1400.0,178.2869,178.579,178.2772,178.579,1400.0
2022-04-20 14:30:00,183.42,183.45,183.19,183.33,2602.0,178.6082,178.6375,178.3843,178.5206,2602.0
2022-04-20 14:35:00,183.32,183.32,182.82,182.88,3781.0,178.5109,178.5109,178.024,178.0824,3781.0
2022-04-20 14:40:00,182.9,183.07,182.73,182.77,1957.0,178.1019,178.2674,177.9363,177.9753,1957.0
2022-04-20 14:45:00,182.76,182.86,182.61,182.77,3309.0,177.9656,178.0629,177.8195,177.9753,3309.0
2022-04-20 14:50:00,182.75,182.75,182.46,182.46,3716.0,177.9558,177.9558,177.6734,177.6734,3716.0
2022-04-20 14:55:00,182.47,182.5,182.29,182.49,2473.0,177.6832,177.7124,177.5079,177.7026,2473.0
2022-04-20 15:00:00,182.46,182.98,182.46,182.98,3996.0,177.6734,178.1798,177.6734,178.1798,3996.0
2022-04-20 15:05:00,182.9,182.98,182.73,182.98,2448.0,178.1019,178.1798,177.9363,178.1798,2448.0
2022-04-20 15:10:00,182.94,183.09,182.86,183.09,4109.0,178.1408,178.2869,178.0629,178.2869,4109.0
2022-04-20 15:15:00,183.13,183.2,182.95,183.03,3613.0,178.3259,178.394,178.1506,178.2285,3613.0
2022-04-20 15:20:00,183.09,183.24,183.05,183.2,7182.0,178.2869,178.433,178.248,178.394,7182.0
2022-04-20 15:25:00,183.24,183.52,183.19,183.52,6813.0,178.433,178.7056,178.3843,178.7056,6813.0
2022-04-20 15:30:00,183.55,183.55,183.28,183.3,4792.0,178.7348,178.7348,178.4719,178.4914,4792.0
2022-04-20 15:35:00,183.35,183.51,183.19,183.43,3745.0,178.5401,178.6959,178.3843,178.618,3745.0
2022-04-20 15:40:00,183.39,183.47,183.32,183.42,5145.0,178.579,178.6569,178.5109,178.6082,5145.0
2022-04-20 15:45:00,183.43,183.62,183.35,183.35,10914.0,178.618,178.803,178.5401,178.5401,10914.0
2022-04-20 15:50:00,183.4,183.47,182.89,182.96,20669.0,178.5888,178.6569,178.0922,178.1603,20669.0
2022-04-20 15:55:00,182.96,182.96,182.59,182.72,40106.0,178.1603,178.1603,177.8,177.9266,40106.0
2022-04-21 09:30:00,184.16,184.6,183.55,183.55,7320.0,179.3288,179.7573,178.7348,178.7348,7320.0
2022-04-21 09:35:00,183.77,184.3,183.77,184.3,1260.0,178.9491,179.4652,178.9491,179.4652,1260.0
2022-04-21 09:40:00,184.29,184.63,184.29,184.46,402.0,179.4554,179.7865,179.4554,179.621,402.0
2022-04-21 09:45:00,184.27,184.75,184.26,184.61,2250.0,179.4359,179.9034,179.4262,179.767,2250.0
2022-04-21 09:50:00,184.81,184.85,184.23,184.24,3076.0,179.9618,180.0007,179.397,179.4067,3076.0
2022-04-21 09:55:00,184.24,184.96,184.24,184.96,1200.0,179.4067,180.1078,179.4067,180.1078,1200.0
2022-04-21 10:00:00,185.11,185.21,184.4,184.4,3083.0,180.2539,180.3513,179.5625,179.5625,3083.0
2022-04-21 10:05:00,184.36,184.59,184.21,184.59,500.0,179.5236,179.7476,179.3775,179.7476,500.0
2022-04-21 10:10:00,184.55,184.71,184.32,184.56,3962.0,179.7086,179.8644,179.4846,179.7183,3962.0
2022-04-21 10:15:00,184.59,184.59,183.92,183.95,1595.0,179.7476,179.7476,179.0951,179.1243,1595.0
2022-04-21 10:20:00,183.92,184.72,183.91,184.48,1849.0,179.0951,179.8741,179.0854,179.6404,1849.0
2022-04-21 10:25:00,184.23,184.96,184.23,184.96,926.0,179.397,180.1078,179.397,180.1078,926.0
2022-04-21 10:30:00,184.72,184.72,184.34,184.34,900.0,179.8741,179.8741,179.5041,179.5041,900.0
2022-04-21 10:35:00,184.24,184.46,184.04,184.11,2190.0,179.4067,179.621,179.212,179.2801,2190.0
2022-04-21 10:40:00,183.78,183.99,183.7,183.84,1012.0,178.9588,179.1633,178.8809,179.0172,1012.0
2022-04-21 10:45:00,183.83,184.09,183.58,183.58,1226.0,179.0075,179.2607,178.7641,178.7641,1226.0
2022-04-21 10:50:00,183.53,183.54,183.31,183.42,1131.0,178.7154,178.7251,178.5011,178.6082,1131.0
2022-04-21 10:55:00,183.48,183.75,183.48,183.59,1581.0,178.6667,178.9296,178.6667,178.7738,1581.0
2022-04-21 11:00:00,183.39,183.39,182.79,182.88,2898.0,178.579,178.579,177.9948,178.0824,2898.0
2022-04-21 11:05:00,182.93,182.94,182.62,182.71,3831.0,178.1311,178.1408,177.8292,177.9169,3831.0
2022-04-21 11:10:00,182.72,183.09,182.63,182.72,5580.0,177.9266,178.2869,177.839,177.9266,5580.0
2022-04-21 11:15:00,182.73,182.73,182.41,182.47,2237.0,177.9363,177.9363,177.6247,177.6832,2237.0
2022-04-21 11:20:00,182.61,182.67,182.48,182.54,1900.0,177.8195,177.8779,177.6929,177.7513,1900.0
2022-04-21 11:25:00,182.55,183.13,182.41,182.95,8974.0,177.7611,178.3259,177.6247,178.1506,8974.0
2022-04-21 11:30:00,183.06,183.23,183.03,183.2,900.0,178.2577,178.4232,178.2285,178.394,900.0
2022-04-21 11:35:00,183.19,183.3,183.13,183.13,436.0,178.3843,178.4914,178.3259,178.3259,436.0
2022-04-21 11:40:00,183.11,183.14,183.0,183.07,1810.0,178.3064,178.3356,178.1993,178.2674,1810.0
2022-04-21 11:45:00,183.18,183.38,183.16,183.3,65283.0,178.3745,178.5693,178.3551,178.4914,65283.0
2022-04-21 11:50:00,183.24,183.24,182.63,182.63,2200.0,178.433,178.433,177.839,177.839,2200.0
2022-04-21 11:55:00,182.67,182.8,182.56,182.64,1719.0,177.8779,178.0045,177.7708,177.8487,1719.0
2022-04-21 12:00:00,182.67,182.83,182.5,182.72,4004.0,177.8779,178.0337,177.7124,177.9266,4004.0
2022-04-21 12:05:00,182.73,182.73,182.38,182.53,2415.0,177.9363,177.9363,177.5955,177.7416,2415.0
2022-04-21 12:10:00,182.53,182.53,182.53,182.53,0.0,177.7416,177.7416,177.7416,177.7416,0.0
2022-04-21 12:15:00,182.23,182.57,182.09,182.32,1233.0,177.4495,177.7805,177.3131,177.5371,1233.0
2022-04-21 12:20:00,182.26,182.26,182.02,182.02,426.0,177.4787,177.4787,177.245,177.245,426.0
2022-04-21 12:25:00,182.03,182.41,181.94,182.41,1711.0,177.2547,177.6247,177.1671,177.6247,1711.0
2022-04-21 12:30:00,182.26,182.33,182.06,182.3,1117.0,177.4787,177.5468,177.2839,177.5176,1117.0
2022-04-21 12:35:00,182.26,182.26,181.61,181.68,1580.0,177.4787,177.4787,176.8457,176.9139,1580.0
2022-04-21 12:40:00,181.89,181.91,181.79,181.79,600.0,177.1184,177.1379,177.021,177.021,600.0
2022-04-21 12:45:00,181.82,181.9,181.66,181.71,1150.0,177.0502,177.1281,176.8944,176.9431,1150.0
2022-04-21 12:50:00,181.64,181.64,181.28,181.28,3456.0,176.8749,176.8749,176.5244,176.5244,3456.0
2022-04-21 12:55:00,181.22,181.23,181.06,181.06,2101.0,176.466,176.4757,176.3102,176.3102,2101.0
2022-04-21 13:00:00,181.0,181.24,180.94,180.94,4226.0,176.2517,176.4854,176.1933,176.1933,4226.0
2022-04-21 13:05:00,181.01,181.02,180.77,180.87,1000.0,176.2615,176.2712,176.0278,176.1251,1000.0
2022-04-21 13:10:00,180.9,180.9,180.63,180.68,1017.0,176.1544,176.1544,175.8914,175.9401,1017.0
2022-04-21 13:15:00,180.62,180.72,180.4,180.4,1715.0,175.8817,175.9791,175.6675,175.6675,1715.0
2022-04-21 13:20:00,180.41,181.31,180.41,181.31,2821.0,175.6772,176.5536,175.6772,176.5536,2821.0
2022-04-21 13:25:00,181.22,181.77,180.79,181.77,9523.0,176.466,177.0015,176.0472,177.0015,9523.0
2022-04-21 13:30:00,181.63,181.65,181.37,181.48,2364.0,176.8652,176.8847,176.612,176.7191,2364.0
2022-04-21 13:35:00,181.18,181.37,181.18,181.37,3675.0,176.427,176.612,176.427,176.612,3675.0
2022-04-21 13:40:00,181.21,181.52,181.05,181.24,2620.0,176.4562,176.7581,176.3004,176.4854,2620.0
2022-04-21 13:45:00,181.2,181.74,181.19,181.62,1561.0,176.4465,176.9723,176.4367,176.8555,1561.0
2022-04-21 13:50:00,181.59,181.6,181.41,181.51,9202.0,176.8263,176.836,176.651,176.7484,9202.0
2022-04-21 13:55:00,181.52,181.71,181.45,181.61,9358.0,176.7581,176.9431,176.6899,176.8457,9358.0
2022-04-21 14:00:00,181.54,181.6,181.13,181.19,16454.0,176.7776,176.836,176.3783,176.4367,16454.0
2022-04-21 14:05:00,181.2,181.44,180.96,181.04,7979.0,176.4465,176.6802,176.2128,176.2907,7979.0
2022-04-21 14:10:00,181.09,181.44,181.09,181.43,2312.0,176.3394,176.6802,176.3394,176.6705,2312.0
2022-04-21 14:15:00,181.39,181.46,181.16,181.17,3808.0,176.6315,176.6997,176.4075,176.4173,3808.0
2022-04-21 14:20:00,181.14,181.22,180.84,180.84,2605.0,176.3881,176.466,176.0959,176.0959,2605.0
2022-04-21 14:25:00,180.67,180.69,180.53,180.58,2162.0,175.9304,175.9499,175.7941,175.8428,2162.0
2022-04-21 14:30:00,180.62,181.03,180.58,180.83,4854.0,175.8817,176.2809,175.8428,176.0862,4854.0
2022-04-21 14:35:00,180.78,180.98,180.7,180.71,4915.0,176.0375,176.2323,175.9596,175.9693,4915.0
2022-04-21 14:40:00,180.7,180.93,180.65,180.68,5071.0,175.9596,176.1836,175.9109,175.9401,5071.0
2022-04-21 14:45:00,180.7,180.7,180.09,180.09,1560.0,175.9596,175.9596,175.3656,175.3656,1560.0
2022-04-21 14:50:00,180.02,180.28,180.01,180.28,2686.0,175.2974,175.5506,175.2877,175.5506,2686.0
2022-04-21 14:55:00,180.07,180.09,179.78,179.8,2131.0,175.3461,175.3656,175.0637,175.0832,2131.0
2022-04-21 15:00:00,179.86,179.86,179.69,179.69,2273.0,175.1416,175.1416,174.9761,174.9761,2273.0
2022-04-21 15:05:00,179.77,179.82,179.58,179.58,1935.0,175.054,175.1027,174.869,174.869,1935.0
2022-04-21 15:10:00,179.73,179.78,179.69,179.76,2395.0,175.0151,175.0637,174.9761,175.0443,2395.0
2022-04-21 15:15:00,179.79,180.33,179.79,180.22,1989.0,175.0735,175.5993,175.0735,175.4922,1989.0
2022-04-21 15:20:00,180.25,180.64,180.25,180.57,4205.0,175.5214,175.9012,175.5214,175.833,4205.0
2022-04-21 15:25:00,180.63,181.3,180.48,181.27,6925.0,175.8914,176.5439,175.7454,176.5147,6925.0
2022-04-21 15:30:00,181.42,181.67,180.88,180.88,19372.0,176.6607,176.9042,176.1349,176.1349,19372.0
2022-04-21 15:35:00,180.72,180.82,180.35,180.62,4389.0,175.9791,176.0765,175.6188,175.8817,4389.0
2022-04-21 15:40:00,180.61,181.13,180.6,181.07,7830.0,175.872,176.3783,175.8622,176.3199,7830.0
2022-04-21 15:45:00,181.1,181.1,180.64,180.64,11142.0,176.3491,176.3491,175.9012,175.9012,11142.0
2022-04-21 15:50:00,180.68,181.7,180.68,181.62,14288.0,175.9401,176.9334,175.9401,176.8555,14288.0
2022-04-21 15:55:00,181.56,181.77,181.36,181.37,48474.0,176.797,177.0015,176.6023,176.612,48474.0
2022-04-22 09:30:00,180.8,180.91,180.15,180.72,6807.0,176.057,176.1641,175.424,175.9791,6807.0
2022-04-22 09:35:00,180.73,180.73,179.56,179.56,1000.0,175.9888,175.9888,174.8495,174.8495,1000.0
2022-04-22 09:40:00,179.42,179.84,179.42,179.84,600.0,174.7132,175.1222,174.7132,175.1222,600.0
2022-04-22 09:45:00,179.18,179.45,179.1,179.31,1082.0,174.4795,174.7424,174.4016,174.6061,1082.0
2022-04-22 09:50:00,179.66,179.66,179.29,179.61,1794.0,174.9469,174.9469,174.5866,174.8982,1794.0
2022-04-22 09:55:00,179.65,179.65,178.43,178.59,2607.0,174.9371,174.9371,173.7492,173.905,2607.0
2022-04-22 10:00:00,178.5,178.5,177.72,177.72,5833.0,173.8173,173.8173,173.0578,173.0578,5833.0
2022-04-22 10:05:00,177.71,177.75,176.52,176.8,9069.0,173.048,173.087,171.8893,172.1619,9069.0
2022-04-22 10:10:00,176.86,177.03,176.73,176.96,3940.0,172.2203,172.3859,172.0938,172.3177,3940.0
2022-04-22 10:15:00,176.79,176.79,175.97,176.0,2900.0,172.1522,172.1522,171.3537,171.3829,2900.0
2022-04-22 10:20:00,176.14,176.65,176.02,176.65,5967.0,171.5192,172.0158,171.4024,172.0158,5967.0
2022-04-22 10:25:00,176.53,176.83,176.5,176.5,2746.0,171.899,172.1911,171.8698,171.8698,2746.0
2022-04-22 10:30:00,176.55,176.92,176.55,176.92,1200.0,171.9185,172.2788,171.9185,172.2788,1200.0
2022-04-22 10:35:00,176.8,177.15,176.33,176.33,3458.0,172.1619,172.5027,171.7042,171.7042,3458.0
2022-04-22 10:40:00,176.44,176.44,176.06,176.22,2050.0,171.8114,171.8114,171.4413,171.5971,2050.0
2022-04-22 10:45:00,176.17,176.29,175.98,176.02,14645.0,171.5484,171.6653,171.3634,171.4024,14645.0
2022-04-22 10:50:00,176.11,176.36,176.03,176.24,2600.0,171.49,171.7335,171.4121,171.6166,2600.0
2022-04-22 10:55:00,176.04,176.47,175.99,176.35,3542.0,171.4219,171.8406,171.3732,171.7237,3542.0
2022-04-22 11:00:00,176.36,176.42,175.57,175.58,2327.0,171.7335,171.7919,170.9642,170.9739,2327.0
2022-04-22 11:05:00,175.58,176.18,175.41,176.17,3512.0,170.9739,171.5582,170.8084,171.5484,3512.0
2022-04-22 11:10:00,176.12,176.42,175.99,176.08,4294.0,171.4998,171.7919,171.3732,171.4608,4294.0
2022-04-22 11:15:00,176.08,176.39,176.03,176.3,4893.0,171.4608,171.7627,171.4121,171.675,4893.0
2022-04-22 11:20:00,176.34,176.34,175.57,175.6,2177.0,171.714,171.714,170.9642,170.9934,2177.0
2022-04-22 11:25:00,175.63,175.88,175.63,175.81,2287.0,171.0226,171.266,171.0226,171.1979,2287.0
2022-04-22 11:30:00,175.77,176.08,175.69,176.08,2105.0,171.1589,171.4608,171.081,171.4608,2105.0
2022-04-22 11:35:00,175.96,175.97,175.71,175.97,4287.0,171.344,171.3537,171.1005,171.3537,4287.0
2022-04-22 11:40:00,176.02,176.2,175.69,175.91,6658.0,171.4024,171.5777,171.081,171.2953,6658.0
2022-04-22 11:45:00,175.86,175.92,175.51,175.55,2900.0,171.2466,171.305,170.9058,170.9447,2900.0
2022-04-22 11:50:00,175.45,175.51,175.36,175.46,2872.0,170.8473,170.9058,170.7597,170.8571,2872.0
2022-04-22 11:55:00,175.53,175.53,174.82,175.0,9924.0,170.9252,170.9252,170.2339,170.4091,9924.0
2022-04-22 12:00:00,174.93,174.93,174.56,174.76,6013.0,170.341,170.341,169.9807,170.1754,6013.0
2022-04-22 12:05:00,174.83,175.0,174.51,174.67,3352.0,170.2436,170.4091,169.932,170.0878,3352.0
2022-04-22 12:10:00,174.62,174.85,174.53,174.79,5070.0,170.0391,170.2631,169.9515,170.2046,5070.0
2022-04-22 12:15:00,174.73,174.85,174.67,174.85,2802.0,170.1462,170.2631,170.0878,170.2631,2802.0
2022-04-22 12:20:00,174.81,174.97,174.81,174.93,2358.0,170.2241,170.3799,170.2241,170.341,2358.0
2022-04-22 12:25:00,175.06,175.25,174.44,174.44,5407.0,170.4676,170.6526,169.8638,169.8638,5407.0
2022-04-22 12:30:00,174.43,174.58,174.35,174.39,2215.0,169.8541,170.0002,169.7762,169.8151,2215.0
2022-04-22 12:35:00,174.34,175.11,174.34,175.11,9274.0,169.7664,170.5162,169.7664,170.5162,9274.0
2022-04-22 12:40:00,175.19,175.34,175.05,175.05,3539.0,170.5942,170.7402,170.4578,170.4578,3539.0
2022-04-22 12:45:00,175.14,175.14,175.0,175.14,1407.0,170.5455,170.5455,170.4091,170.5455,1407.0
2022-04-22 12:50:00,175.19,175.19,174.75,174.75,8402.0,170.5942,170.5942,170.1657,170.1657,8402.0
2022-04-22 12:55:00,174.72,174.8,174.43,174.45,2610.0,170.1365,170.2144,169.8541,169.8736,2610.0
2022-04-22 13:00:00,174.4,174.4,173.97,173.97,21127.0,169.8249,169.8249,169.4062,169.4062,21127.0
2022-04-22 13:05:00,174.05,174.05,173.95,173.96,700.0,169.4841,169.4841,169.3867,169.3964,700.0
2022-04-22 13:10:00,173.91,174.5,173.91,174.5,2020.0,169.3477,169.9223,169.3477,169.9223,2020.0
2022-04-22 13:15:00,174.48,174.48,174.02,174.05,11883.0,169.9028,169.9028,169.4548,169.4841,11883.0
2022-04-22 13:20:00,173.97,173.97,173.31,173.31,7502.0,169.4062,169.4062,168.7635,168.7635,7502.0
2022-04-22 13:25:00,173.42,173.67,173.29,173.47,39529.0,168.8706,169.114,168.744,168.9193,39529.0
2022-04-22 13:30:00,173.48,173.49,173.02,173.34,38750.0,168.929,168.9387,168.4811,168.7927,38750.0
2022-04-22 13:35:00,173.34,173.34,172.75,172.79,6516.0,168.7927,168.7927,168.2182,168.2571,6516.0
2022-04-22 13:40:00,172.71,173.14,172.54,173.09,4339.0,168.1792,168.5979,168.0137,168.5492,4339.0
2022-04-22 13:45:00,173.22,173.37,173.05,173.19,2521.0,168.6758,168.8219,168.5103,168.6466,2521.0
2022-04-22 13:50:00,173.15,173.28,173.13,173.13,8270.0,168.6077,168.7343,168.5882,168.5882,8270.0
2022-04-22 13:55:00,173.09,173.13,172.82,172.82,5685.0,168.5492,168.5882,168.2863,168.2863,5685.0
2022-04-22 14:00:00,172.82,172.96,172.61,172.7,5347.0,168.2863,168.4227,168.0818,168.1695,5347.0
2022-04-22 14:05:00,172.7,172.85,172.65,172.7,2803.0,168.1695,168.3155,168.1208,168.1695,2803.0
2022-04-22 14:10:00,172.75,172.83,172.58,172.59,3100.0,168.2182,168.2961,168.0526,168.0624,3100.0
2022-04-22 14:15:00,172.6,172.87,172.51,172.87,5251.0,168.0721,168.335,167.9845,168.335,5251.0
2022-04-22 14:20:00,172.86,173.0,172.81,172.92,9816.0,168.3253,168.4616,168.2766,168.3837,9816.0
2022-04-22 14:25:00,172.95,173.04,172.82,173.0,28196.0,168.4129,168.5006,168.2863,168.4616,28196.0
2022-04-22 14:30:00,172.97,173.14,172.86,173.06,8328.0,168.4324,168.5979,168.3253,168.52,8328.0
2022-04-22 14:35:00,172.98,172.99,172.78,172.84,4401.0,168.4421,168.4519,168.2474,168.3058,4401.0
2022-04-22 14:40:00,172.9,173.04,172.85,172.91,7462.0,168.3642,168.5006,168.3155,168.374,7462.0
2022-04-22 14:45:00,172.95,172.95,172.62,172.69,5184.0,168.4129,168.4129,168.0916,168.1597,5184.0
2022-04-22 14:50:00,172.66,172.66,172.05,172.08,8969.0,168.1305,168.1305,167.5365,167.5657,8969.0
2022-04-22 14:55:00,172.06,172.07,171.37,171.52,5603.0,167.5463,167.556,166.8744,167.0204,5603.0
2022-04-22 15:00:00,171.57,171.79,171.49,171.75,19844.0,167.0691,167.2833,166.9912,167.2444,19844.0
2022-04-22 15:05:00,171.71,171.71,171.14,171.16,5017.0,167.2054,167.2054,166.6504,166.6699,5017.0
2022-04-22 15:10:00,171.15,172.05,171.09,172.05,5246.0,166.6601,167.5365,166.6017,167.5365,5246.0
2022-04-22 15:15:00,171.86,172.09,171.65,171.94,3668.0,167.3515,167.5755,167.147,167.4294,3668.0
2022-04-22 15:20:00,172.02,172.13,171.53,171.53,2637.0,167.5073,167.6144,167.0302,167.0302,2637.0
2022-04-22 15:25:00,171.55,171.65,171.45,171.56,6955.0,167.0496,167.147,166.9523,167.0594,6955.0
2022-04-22 15:30:00,171.61,172.19,171.54,172.17,11789.0,167.1081,167.6729,167.0399,167.6534,11789.0
2022-04-22 15:35:00,172.21,172.5,172.12,172.5,8217.0,167.6923,167.9747,167.6047,167.9747,8217.0
2022-04-22 15:40:00,172.51,172.53,172.11,172.28,16305.0,167.9845,168.0039,167.5949,167.7605,16305.0
2022-04-22 15:45:00,172.25,172.25,171.68,171.68,26132.0,167.7313,167.7313,167.1762,167.1762,26132.0
2022-04-22 15:50:00,171.71,171.74,171.05,171.32,33293.0,167.2054,167.2347,166.5628,166.8257,33293.0
2022-04-22 15:55:00,171.38,171.44,170.93,171.09,86174.0,166.8841,166.9425,166.4459,166.6017,86174.0
2022-04-25 09:30:00,171.17,171.37,170.66,170.91,15511.0,166.6796,166.8744,166.183,166.4264,15511.0
2022-04-25 09:35:00,170.91,172.28,170.52,171.17,11362.0,166.4264,167.7605,166.0467,166.6796,11362.0
2022-04-25 09:40:00,171.96,172.21,171.09,171.09,24340.0,167.4489,167.6923,166.6017,166.6017,24340.0
2022-04-25 09:45:00,171.18,171.33,169.82,170.75,4351.0,166.6893,166.8354,165.365,166.2706,4351.0
2022-04-25 09:50:00,170.9,171.52,170.58,170.84,10704.0,166.4167,167.0204,166.1051,166.3583,10704.0
2022-04-25 09:55:00,170.65,170.85,169.7,169.7,13199.0,166.1733,166.368,165.2482,165.2482,13199.0
2022-04-25 10:00:00,169.86,170.08,169.71,169.83,12597.0,165.404,165.6182,165.2579,165.3748,12597.0
2022-04-25 10:05:00,169.71,170.17,169.56,169.56,14513.0,165.2579,165.7058,165.1118,165.1118,14513.0
2022-04-25 10:10:00,169.62,170.35,169.52,170.12,43454.0,165.1703,165.8811,165.0729,165.6572,43454.0
2022-04-25 10:15:00,170.1,170.91,169.93,170.79,5854.0,165.6377,166.4264,165.4721,166.3096,5854.0
2022-04-25 10:20:00,171.11,171.88,170.59,171.88,7495.0,166.6212,167.371,166.1148,167.371,7495.0
2022-04-25 10:25:00,171.92,172.36,171.66,172.36,8217.0,167.4099,167.8384,167.1568,167.8384,8217.0
2022-04-25 10:30:00,172.26,172.71,171.99,172.52,8830.0,167.741,168.1792,167.4781,167.9942,8830.0
2022-04-25 10:35:00,172.42,172.67,172.3,172.56,10306.0,167.8968,168.1403,167.78,168.0331,10306.0
2022-04-25 10:40:00,172.48,172.56,172.1,172.3,8125.0,167.9552,168.0331,167.5852,167.78,8125.0
2022-04-25 10:45:00,172.62,172.72,172.37,172.53,3234.0,168.0916,168.1889,167.8481,168.0039,3234.0
2022-04-25 10:50:00,172.59,172.77,172.2,172.3,8184.0,168.0624,168.2376,167.6826,167.78,8184.0
2022-04-25 10:55:00,172.34,172.52,171.98,172.18,11053.0,167.8189,167.9942,167.4684,167.6631,11053.0
2022-04-25 11:00:00,172.11,172.73,172.11,172.73,10420.0,167.5949,168.1987,167.5949,168.1987,10420.0
2022-04-25 11:05:00,172.7,173.02,172.59,172.87,7774.0,168.1695,168.4811,168.0624,168.335,7774.0
2022-04-25 11:10:00,172.8,173.28,172.72,172.77,7671.0,168.2668,168.7343,168.1889,168.2376,7671.0
2022-04-25 11:15:00,172.67,173.2,172.53,172.97,5030.0,168.1403,168.6564,168.0039,168.4324,5030.0
2022-04-25 11:20:00,172.92,173.07,172.87,173.01,4956.0,168.3837,168.5298,168.335,168.4713,4956.0
2022-04-25 11:25:00,172.95,173.33,172.92,173.06,10675.0,168.4129,168.7829,168.3837,168.52,10675.0
2022-04-25 11:30:00,173.06,173.07,172.66,172.79,11934.0,168.52,168.5298,168.1305,168.2571,11934.0
2022-04-25 11:35:00,172.94,173.1,172.55,172.78,6188.0,168.4032,168.559,168.0234,168.2474,6188.0
2022-04-25 11:40:00,172.79,172.79,172.49,172.57,4000.0,168.2571,168.2571,167.965,168.0429,4000.0
2022-04-25 11:45:00,172.55,172.55,171.9,171.9,4733.0,168.0234,168.0234,167.3905,167.3905,4733.0
2022-04-25 11:50:00,171.87,171.87,171.57,171.57,1925.0,167.3612,167.3612,167.0691,167.0691,1925.0
2022-04-25 11:55:00,171.75,171.75,171.24,171.48,10572.0,167.2444,167.2444,166.7478,166.9815,10572.0
2022-04-25 12:00:00,171.39,171.54,170.87,170.87,1972.0,166.8938,167.0399,166.3875,166.3875,1972.0
2022-04-25 12:05:00,170.97,171.89,170.86,171.87,5126.0,166.4849,167.3807,166.3777,167.3612,5126.0
2022-04-25 12:10:00,171.79,172.33,171.73,171.97,2568.0,167.2833,167.8092,167.2249,167.4586,2568.0
2022-04-25 12:15:00,171.83,171.83,171.39,171.53,5928.0,167.3223,167.3223,166.8938,167.0302,5928.0
2022-04-25 12:20:00,171.62,172.3,171.62,172.29,1678.0,167.1178,167.78,167.1178,167.7702,1678.0
2022-04-25 12:25:00,172.38,172.56,172.37,172.46,2209.0,167.8579,168.0331,167.8481,167.9358,2209.0
2022-04-25 12:30:00,172.49,172.69,172.3,172.55,1600.0,167.965,168.1597,167.78,168.0234,1600.0
2022-04-25 12:35:00,172.58,173.17,172.56,172.83,4915.0,168.0526,168.6271,168.0331,168.2961,4915.0
2022-04-25 12:40:00,172.79,173.05,172.7,172.84,3654.0,168.2571,168.5103,168.1695,168.3058,3654.0
2022-04-25 12:45:00,172.79,173.25,172.73,173.08,6090.0,168.2571,168.705,168.1987,168.5395,6090.0
2022-04-25 12:50:00,173.05,173.16,172.84,172.84,12642.0,168.5103,168.6174,168.3058,168.3058,12642.0
2022-04-25 12:55:00,172.78,172.78,172.45,172.69,8144.0,168.2474,168.2474,167.926,168.1597,8144.0
2022-04-25 13:00:00,172.7,172.7,171.94,172.2,15902.0,168.1695,168.1695,167.4294,167.6826,15902.0
2022-04-25 13:05:00,172.29,173.21,172.27,173.21,3185.0,167.7702,168.6661,167.7508,168.6661,3185.0
2022-04-25 13:10:00,173.19,173.58,173.19,173.58,3706.0,168.6466,169.0264,168.6466,169.0264,3706.0
2022-04-25 13:15:00,173.6,173.89,173.55,173.76,4350.0,169.0459,169.3283,168.9972,169.2017,4350.0
2022-04-25 13:20:00,173.69,173.78,173.48,173.64,5890.0,169.1335,169.2211,168.929,169.0848,5890.0
2022-04-25 13:25:00,173.6,173.68,172.82,173.15,2462.0,169.0459,169.1238,168.2863,168.6077,2462.0
2022-04-25 13:30:00,173.13,173.43,173.12,173.13,1710.0,168.5882,168.8803,168.5785,168.5882,1710.0
2022-04-25 13:35:00,173.11,173.21,173.04,173.19,4133.0,168.5687,168.6661,168.5006,168.6466,4133.0
2022-04-25 13:40:00,173.19,173.54,173.17,173.36,2462.0,168.6466,168.9874,168.6271,168.8122,2462.0
2022-04-25 13:45:00,173.33,173.39,173.15,173.3,2832.0,168.7829,168.8414,168.6077,168.7537,2832.0
2022-04-25 13:50:00,173.25,173.29,173.08,173.27,2723.0,168.705,168.744,168.5395,168.7245,2723.0
2022-04-25 13:55:00,173.24,173.24,172.83,172.92,2101.0,168.6953,168.6953,168.2961,168.3837,2101.0
2022-04-25 14:00:00,173.0,173.03,172.34,172.44,2206.0,168.4616,168.4908,167.8189,167.9163,2206.0
2022-04-25 14:05:00,172.41,172.57,172.18,172.56,2617.0,167.8871,168.0429,167.6631,168.0331,2617.0
2022-04-25 14:10:00,172.9,173.09,172.56,173.09,1920.0,168.3642,168.5492,168.0331,168.5492,1920.0
2022-04-25 14:15:00,173.15,173.32,173.06,173.24,1827.0,168.6077,168.7732,168.52,168.6953,1827.0
2022-04-25 14:20:00,173.16,173.49,173.09,173.41,2757.0,168.6174,168.9387,168.5492,168.8608,2757.0
2022-04-25 14:25:00,173.42,173.44,173.14,173.3,2626.0,168.8706,168.8901,168.5979,168.7537,2626.0
2022-04-25 14:30:00,173.5,173.76,173.43,173.63,1763.0,168.9485,169.2017,168.8803,169.0751,1763.0
2022-04-25 14:35:00,173.59,173.59,173.28,173.34,4052.0,169.0361,169.0361,168.7343,168.7927,4052.0
2022-04-25 14:40:00,173.34,173.57,173.19,173.22,2615.0,168.7927,169.0166,168.6466,168.6758,2615.0
2022-04-25 14:45:00,173.21,173.79,173.13,173.61,1901.0,168.6661,169.2309,168.5882,169.0556,1901.0
2022-04-25 14:50:00,173.71,173.97,173.59,173.97,1910.0,169.153,169.4062,169.0361,169.4062,1910.0
2022-04-25 14:55:00,174.08,174.08,173.68,173.86,4511.0,169.5133,169.5133,169.1238,169.299,4511.0
2022-04-25 15:00:00,173.86,173.95,173.57,173.58,3650.0,169.299,169.3867,169.0166,169.0264,3650.0
2022-04-25 15:05:00,173.7,174.07,173.58,173.96,2580.0,169.1432,169.5035,169.0264,169.3964,2580.0
2022-04-25 15:10:00,174.13,174.28,174.0,174.28,3800.0,169.562,169.708,169.4354,169.708,3800.0
2022-04-25 15:15:00,174.61,175.14,174.52,175.14,3912.0,170.0294,170.5455,169.9417,170.5455,3912.0
2022-04-25 15:20:00,175.16,175.5,175.08,175.5,8295.0,170.5649,170.896,170.487,170.896,8295.0
2022-04-25 15:25:00,175.5,175.61,175.19,175.61,7434.0,170.896,171.0031,170.5942,171.0031,7434.0
2022-04-25 15:30:00,175.57,175.92,175.45,175.87,10281.0,170.9642,171.305,170.8473,171.2563,10281.0
2022-04-25 15:35:00,175.89,176.25,175.89,176.11,7650.0,171.2758,171.6263,171.2758,171.49,7650.0
2022-04-25 15:40:00,176.2,176.62,176.05,176.53,8860.0,171.5777,171.9866,171.4316,171.899,8860.0
2022-04-25 15:45:00,176.6,176.76,176.03,176.08,16843.0,171.9672,172.123,171.4121,171.4608,16843.0
2022-04-25 15:50:00,176.1,176.32,175.52,176.22,19646.0,171.4803,171.6945,170.9155,171.5971,19646.0
2022-04-25 15:55:00,176.23,176.23,175.68,176.05,49242.0,171.6069,171.6069,171.0713,171.4316,49242.0
2022-04-26 09:30:00,174.94,174.96,174.68,174.96,7975.0,170.3507,170.3702,170.0975,170.3702,7975.0
2022-04-26 09:35:00,175.57,175.57,174.51,174.52,2486.0,170.9642,170.9642,169.932,169.9417,2486.0
2022-04-26 09:40:00,173.61,173.61,173.43,173.51,1817.0,169.0556,169.0556,168.8803,168.9582,1817.0
2022-04-26 09:45:00,173.63,174.69,173.61,174.24,2200.0,169.0751,170.1073,169.0556,169.6691,2200.0
2022-04-26 09:50:00,174.1,174.7,173.82,174.7,1400.0,169.5327,170.117,169.2601,170.117,1400.0
2022-04-26 09:55:00,174.25,175.04,174.25,175.04,900.0,169.6788,170.4481,169.6788,170.4481,900.0
2022-04-26 10:00:00,175.01,175.07,174.65,175.06,1225.0,170.4189,170.4773,170.0683,170.4676,1225.0
2022-04-26 10:05:00,175.24,175.28,174.7,175.27,3665.0,170.6428,170.6818,170.117,170.6721,3665.0
2022-04-26 10:10:00,175.21,175.21,174.42,174.53,2697.0,170.6136,170.6136,169.8444,169.9515,2697.0
2022-04-26 10:15:00,174.47,174.47,174.07,174.08,1302.0,169.893,169.893,169.5035,169.5133,1302.0
2022-04-26 10:20:00,174.02,174.43,173.89,173.9,1403.0,169.4548,169.8541,169.3283,169.338,1403.0
2022-04-26 10:25:00,173.83,174.07,173.83,174.06,1004.0,169.2698,169.5035,169.2698,169.4938,1004.0
2022-04-26 10:30:00,174.34,174.41,173.52,173.55,2708.0,169.7664,169.8346,168.968,168.9972,2708.0
2022-04-26 10:35:00,173.63,173.78,173.38,173.67,1800.0,169.0751,169.2211,168.8316,169.114,1800.0
2022-04-26 10:40:00,173.6,173.6,173.08,173.14,3032.0,169.0459,169.0459,168.5395,168.5979,3032.0
2022-04-26 10:45:00,173.04,173.2,172.92,173.02,2366.0,168.5006,168.6564,168.3837,168.4811,2366.0
2022-04-26 10:50:00,172.99,172.99,172.7,172.87,1010.0,168.4519,168.4519,168.1695,168.335,1010.0
2022-04-26 10:55:00,172.64,172.68,172.54,172.6,566.0,168.111,168.15,168.0137,168.0721,566.0
2022-04-26 11:00:00,172.46,172.67,172.29,172.33,5330.0,167.9358,168.1403,167.7702,167.8092,5330.0
2022-04-26 11:05:00,172.44,172.44,171.87,171.99,3313.0,167.9163,167.9163,167.3612,167.4781,3313.0
2022-04-26 11:10:00,171.78,172.35,171.74,172.17,2685.0,167.2736,167.8287,167.2347,167.6534,2685.0
2022-04-26 11:15:00,172.2,172.2,171.38,171.49,12500.0,167.6826,167.6826,166.8841,166.9912,12500.0
2022-04-26 11:20:00,171.45,172.22,171.45,172.08,4841.0,166.9523,167.7021,166.9523,167.5657,4841.0
2022-04-26 11:25:00,172.22,172.43,172.15,172.35,3833.0,167.7021,167.9066,167.6339,167.8287,3833.0
2022-04-26 11:30:00,171.96,172.6,171.96,172.19,2627.0,167.4489,168.0721,167.4489,167.6729,2627.0
2022-04-26 11:35:00,172.18,172.3,171.93,171.93,2839.0,167.6631,167.78,167.4197,167.4197,2839.0
2022-04-26 11:40:00,171.88,172.13,171.73,172.01,2381.0,167.371,167.6144,167.2249,167.4976,2381.0
2022-04-26 11:45:00,172.06,172.28,172.06,172.21,2013.0,167.5463,167.7605,167.5463,167.6923,2013.0
2022-04-26 11:50:00,172.17,172.17,171.9,172.03,1300.0,167.6534,167.6534,167.3905,167.517,1300.0
2022-04-26 11:55:00,171.54,171.74,171.14,171.36,3287.0,167.0399,167.2347,166.6504,166.8646,3287.0
2022-04-26 12:00:00,171.37,171.7,171.27,171.7,5907.0,166.8744,167.1957,166.777,167.1957,5907.0
2022-04-26 12:05:00,171.66,171.66,171.28,171.39,2131.0,167.1568,167.1568,166.7867,166.8938,2131.0
2022-04-26 12:10:00,171.47,171.85,171.37,171.85,1759.0,166.9717,167.3418,166.8744,167.3418,1759.0
2022-04-26 12:15:00,171.87,172.02,171.79,171.84,4750.0,167.3612,167.5073,167.2833,167.332,4750.0
2022-04-26 12:20:00,172.09,172.8,172.09,172.8,5541.0,167.5755,168.2668,167.5755,168.2668,5541.0
2022-04-26 12:25:00,172.64,173.56,172.62,173.54,10601.0,168.111,169.0069,168.0916,168.9874,10601.0
2022-04-26 12:30:00,173.16,173.37,172.91,172.91,2660.0,168.6174,168.8219,168.374,168.374,2660.0
2022-04-26 12:35:00,173.01,173.09,172.68,172.86,2842.0,168.4713,168.5492,168.15,168.3253,2842.0
2022-04-26 12:40:00,172.57,172.99,172.57,172.99,3034.0,168.0429,168.4519,168.0429,168.4519,3034.0
2022-04-26 12:45:00,172.54,172.86,172.54,172.64,3154.0,168.0137,168.3253,168.0137,168.111,3154.0
2022-04-26 12:50:00,172.72,172.74,172.37,172.47,1392.0,168.1889,168.2084,167.8481,167.9455,1392.0
2022-04-26 12:55:00,172.48,172.8,172.48,172.75,1477.0,167.9552,168.2668,167.9552,168.2182,1477.0
2022-04-26 13:00:00,172.89,172.89,172.2,172.35,2603.0,168.3545,168.3545,167.6826,167.8287,2603.0
2022-04-26 13:05:00,172.33,172.39,172.24,172.31,1240.0,167.8092,167.8676,167.7215,167.7897,1240.0
2022-04-26 13:10:00,172.21,172.4,172.08,172.08,3100.0,167.6923,167.8773,167.5657,167.5657,3100.0
2022-04-26 13:15:00,172.16,172.16,171.93,171.93,1480.0,167.6436,167.6436,167.4197,167.4197,1480.0
2022-04-26 13:20:00,171.75,171.84,171.48,171.48,829.0,167.2444,167.332,166.9815,166.9815,829.0
2022-04-26 13:25:00,171.57,171.6,171.12,171.41,4589.0,167.0691,167.0983,166.6309,166.9133,4589.0
2022-04-26 13:30:00,171.33,171.59,171.26,171.5,1385.0,166.8354,167.0886,166.7672,167.001,1385.0
2022-04-26 13:35:00,171.36,171.36,171.14,171.14,1755.0,166.8646,166.8646,166.6504,166.6504,1755.0
2022-04-26 13:40:00,171.26,171.86,171.17,171.81,2329.0,166.7672,167.3515,166.6796,167.3028,2329.0
2022-04-26 13:45:00,171.86,172.18,171.86,172.12,6318.0,167.3515,167.6631,167.3515,167.6047,6318.0
2022-04-26 13:50:00,172.07,172.09,171.87,171.9,3200.0,167.556,167.5755,167.3612,167.3905,3200.0
2022-04-26 13:55:00,171.95,172.03,171.81,171.99,5716.0,167.4391,167.517,167.3028,167.4781,5716.0
2022-04-26 14:00:00,171.96,172.25,171.82,172.01,8580.0,167.4489,167.7313,167.3126,167.4976,8580.0
2022-04-26 14:05:00,172.02,172.45,171.96,172.22,26487.0,167.5073,167.926,167.4489,167.7021,26487.0
2022-04-26 14:10:00,172.39,172.39,172.03,172.23,2006.0,167.8676,167.8676,167.517,167.7118,2006.0
2022-04-26 14:15:00,172.25,172.65,172.18,172.19,1460.0,167.7313,168.1208,167.6631,167.6729,1460.0
2022-04-26 14:20:00,172.48,172.82,172.48,172.75,505.0,167.9552,168.2863,167.9552,168.2182,505.0
2022-04-26 14:25:00,173.02,173.02,172.59,172.75,1555.0,168.4811,168.4811,168.0624,168.2182,1555.0
2022-04-26 14:30:00,172.62,172.62,172.25,172.44,1400.0,168.0916,168.0916,167.7313,167.9163,1400.0
2022-04-26 14:35:00,172.4,172.59,172.4,172.4,1554.0,167.8773,168.0624,167.8773,167.8773,1554.0
2022-04-26 14:40:00,172.34,172.34,171.79,171.79,2124.0,167.8189,167.8189,167.2833,167.2833,2124.0
2022-04-26 14:45:00,171.79,171.8,171.48,171.63,3135.0,167.2833,167.2931,166.9815,167.1275,3135.0
2022-04-26 14:50:00,171.56,172.06,171.51,172.06,2503.0,167.0594,167.5463,167.0107,167.5463,2503.0
2022-04-26 14:55:00,172.08,172.27,171.96,172.18,3843.0,167.5657,167.7508,167.4489,167.6631,3843.0
2022-04-26 15:00:00,172.29,172.39,171.9,172.02,2643.0,167.7702,167.8676,167.3905,167.5073,2643.0
2022-04-26 15:05:00,171.89,171.91,171.55,171.59,3319.0,167.3807,167.4002,167.0496,167.0886,3319.0
2022-04-26 15:10:00,171.66,171.77,171.4,171.41,3840.0,167.1568,167.2639,166.9036,166.9133,3840.0
2022-04-26 15:15:00,171.37,171.44,171.08,171.1,2786.0,166.8744,166.9425,166.592,166.6114,2786.0
2022-04-26 15:20:00,171.11,171.35,171.11,171.26,3468.0,166.6212,166.8549,166.6212,166.7672,3468.0
2022-04-26 15:25:00,171.4,171.61,171.27,171.5,5225.0,166.9036,167.1081,166.777,167.001,5225.0
2022-04-26 15:30:00,171.48,171.61,171.26,171.42,9913.0,166.9815,167.1081,166.7672,166.9231,9913.0
2022-04-26 15:35:00,171.35,171.53,171.23,171.53,11793.0,166.8549,167.0302,166.738,167.0302,11793.0
2022-04-26 15:40:00,171.63,171.64,171.1,171.35,12482.0,167.1275,167.1373,166.6114,166.8549,12482.0
2022-04-26 15:45:00,171.42,171.48,170.82,171.0,12107.0,166.9231,166.9815,166.3388,166.5141,12107.0
2022-04-26 15:50:00,170.88,171.24,170.79,171.03,12502.0,166.3972,166.7478,166.3096,166.5433,12502.0
2022-04-26 15:55:00,171.0,171.16,170.5,170.5,36041.0,166.5141,166.6699,166.0272,166.0272,36041.0
2022-04-27 09:30:00,170.91,172.01,170.72,171.67,7932.0,166.4264,167.4976,166.2414,167.1665,7932.0
2022-04-27 09:35:00,171.69,171.73,171.3,171.36,3271.0,167.186,167.2249,166.8062,166.8646,3271.0
2022-04-27 09:40:00,171.47,172.66,171.47,172.66,2710.0,166.9717,168.1305,166.9717,168.1305,2710.0
2022-04-27 09:45:00,172.45,173.12,172.44,172.8,2357.0,167.926,168.5785,167.9163,168.2668,2357.0
2022-04-27 09:50:00,172.55,172.79,172.02,172.16,1954.0,168.0234,168.2571,167.5073,167.6436,1954.0
2022-04-27 09:55:00,172.02,173.01,172.01,173.01,4579.0,167.5073,168.4713,167.4976,168.4713,4579.0
2022-04-27 10:00:00,172.89,173.57,172.17,172.37,3799.0,168.3545,169.0166,167.6534,167.8481,3799.0
2022-04-27 10:05:00,172.57,173.35,172.5,172.84,13025.0,168.0429,168.8024,167.9747,168.3058,13025.0
2022-04-27 10:10:00,172.71,172.71,171.4,171.4,2125.0,168.1792,168.1792,166.9036,166.9036,2125.0
2022-04-27 10:15:00,171.53,171.55,171.01,171.42,2147.0,167.0302,167.0496,166.5238,166.9231,2147.0
2022-04-27 10:20:00,171.69,171.84,171.32,171.32,2532.0,167.186,167.332,166.8257,166.8257,2532.0
2022-04-27 10:25:00,171.45,171.55,171.02,171.16,900.0,166.9523,167.0496,166.5335,166.6699,900.0
2022-04-27 10:30:00,170.56,170.56,170.09,170.28,2307.0,166.0856,166.0856,165.6279,165.813,2307.0
2022-04-27 10:35:00,170.16,170.9,170.16,170.66,2405.0,165.6961,166.4167,165.6961,166.183,2405.0
2022-04-27 10:40:00,170.76,170.98,170.55,170.55,2642.0,166.2804,166.4946,166.0759,166.0759,2642.0
2022-04-27 10:45:00,170.75,171.36,170.66,171.17,3076.0,166.2706,166.8646,166.183,166.6796,3076.0
2022-04-27 10:50:00,171.3,171.3,170.71,170.71,2301.0,166.8062,166.8062,166.2317,166.2317,2301.0
2022-04-27 10:55:00,170.59,170.94,170.59,170.82,2781.0,166.1148,166.4556,166.1148,166.3388,2781.0
2022-04-27 11:00:00,170.82,171.3,170.52,170.72,2500.0,166.3388,166.8062,166.0467,166.2414,2500.0
2022-04-27 11:05:00,170.48,170.87,170.31,170.56,4570.0,166.0077,166.3875,165.8422,166.0856,4570.0
2022-04-27 11:10:00,170.55,171.41,170.46,171.18,3300.0,166.0759,166.9133,165.9882,166.6893,3300.0
2022-04-27 11:15:00,171.44,171.9,171.44,171.69,3151.0,166.9425,167.3905,166.9425,167.186,3151.0
2022-04-27 11:20:00,171.72,172.05,171.56,171.72,2000.0,167.2152,167.5365,167.0594,167.2152,2000.0
2022-04-27 11:25:00,171.79,171.95,171.34,171.57,4241.0,167.2833,167.4391,166.8451,167.0691,4241.0
2022-04-27 11:30:00,171.63,172.2,171.5,172.04,7390.0,167.1275,167.6826,167.001,167.5268,7390.0
2022-04-27 11:35:00,172.06,172.54,171.87,171.88,3418.0,167.5463,168.0137,167.3612,167.371,3418.0
2022-04-27 11:40:00,171.83,172.25,171.72,171.85,1523.0,167.3223,167.7313,167.2152,167.3418,1523.0
2022-04-27 11:45:00,171.88,172.13,171.73,172.0,5053.0,167.371,167.6144,167.2249,167.4878,5053.0
2022-04-27 11:50:00,171.95,172.05,171.71,171.71,1400.0,167.4391,167.5365,167.2054,167.2054,1400.0
2022-04-27 11:55:00,171.8,172.02,171.63,172.02,2770.0,167.2931,167.5073,167.1275,167.5073,2770.0
2022-04-27 12:00:00,172.01,172.2,171.72,171.88,2800.0,167.4976,167.6826,167.2152,167.371,2800.0
2022-04-27 12:05:00,172.08,172.38,172.08,172.33,1195.0,167.5657,167.8579,167.5657,167.8092,1195.0
2022-04-27 12:10:00,172.37,172.37,171.91,171.92,1135.0,167.8481,167.8481,167.4002,167.4099,1135.0
2022-04-27 12:15:00,171.88,172.11,171.85,171.95,3403.0,167.371,167.5949,167.3418,167.4391,3403.0
2022-04-27 12:20:00,172.04,173.06,172.04,173.06,5434.0,167.5268,168.52,167.5268,168.52,5434.0
2022-04-27 12:25:00,173.0,173.1,172.86,173.09,6635.0,168.4616,168.559,168.3253,168.5492,6635.0
2022-04-27 12:30:00,173.27,173.27,173.0,173.0,1300.0,168.7245,168.7245,168.4616,168.4616,1300.0
2022-04-27 12:35:00,173.1,173.14,172.84,173.14,4993.0,168.559,168.5979,168.3058,168.5979,4993.0
2022-04-27 12:40:00,173.1,173.78,173.0,173.64,7899.0,168.559,169.2211,168.4616,169.0848,7899.0
2022-04-27 12:45:00,173.64,173.77,173.11,173.36,17930.0,169.0848,169.2114,168.5687,168.8122,17930.0
2022-04-27 12:50:00,173.14,173.4,173.14,173.18,1751.0,168.5979,168.8511,168.5979,168.6369,1751.0
2022-04-27 12:55:00,173.28,173.35,173.15,173.15,434.0,168.7343,168.8024,168.6077,168.6077,434.0
2022-04-27 13:00:00,173.17,173.23,172.7,173.23,1115.0,168.6271,168.6856,168.1695,168.6856,1115.0
2022-04-27 13:05:00,173.51,173.51,172.77,172.77,3333.0,168.9582,168.9582,168.2376,168.2376,3333.0
2022-04-27 13:10:00,172.88,172.88,172.42,172.66,1970.0,168.3447,168.3447,167.8968,168.1305,1970.0
2022-04-27 13:15:00,172.57,172.81,172.37,172.8,1201.0,168.0429,168.2766,167.8481,168.2668,1201.0
2022-04-27 13:20:00,172.92,173.02,172.68,172.71,2084.0,168.3837,168.4811,168.15,168.1792,2084.0
2022-04-27 13:25:00,172.62,172.98,172.44,172.7,2761.0,168.0916,168.4421,167.9163,168.1695,2761.0
2022-04-27 13:30:00,173.01,173.08,172.8,173.06,1700.0,168.4713,168.5395,168.2668,168.52,1700.0
2022-04-27 13:35:00,173.16,173.33,172.85,172.85,4017.0,168.6174,168.7829,168.3155,168.3155,4017.0
2022-04-27 13:40:00,172.95,173.01,172.84,172.99,889.0,168.4129,168.4713,168.3058,168.4519,889.0
2022-04-27 13:45:00,173.08,173.29,172.77,173.19,3915.0,168.5395,168.744,168.2376,168.6466,3915.0
2022-04-27 13:50:00,173.22,173.53,173.22,173.34,896.0,168.6758,168.9777,168.6758,168.7927,896.0
2022-04-27 13:55:00,173.28,173.49,173.14,173.45,1649.0,168.7343,168.9387,168.5979,168.8998,1649.0
2022-04-27 14:00:00,173.39,173.45,173.19,173.39,2185.0,168.8414,168.8998,168.6466,168.8414,2185.0
2022-04-27 14:05:00,173.28,173.28,173.01,173.02,1908.0,168.7343,168.7343,168.4713,168.4811,1908.0
2022-04-27 14:10:00,172.86,173.37,172.84,173.27,2204.0,168.3253,168.8219,168.3058,168.7245,2204.0
2022-04-27 14:15:00,173.14,173.14,172.93,173.09,2381.0,168.5979,168.5979,168.3934,168.5492,2381.0
2022-04-27 14:20:00,173.25,173.36,173.1,173.11,1500.0,168.705,168.8122,168.559,168.5687,1500.0
2022-04-27 14:25:00,173.11,173.11,172.95,172.97,1040.0,168.5687,168.5687,168.4129,168.4324,1040.0
2022-04-27 14:30:00,172.91,173.34,172.85,173.1,1222.0,168.374,168.7927,168.3155,168.559,1222.0
2022-04-27 14:35:00,173.18,173.18,172.64,172.88,1508.0,168.6369,168.6369,168.111,168.3447,1508.0
2022-04-27 14:40:00,173.04,174.0,172.99,173.92,6592.0,168.5006,169.4354,168.4519,169.3575,6592.0
2022-04-27 14:45:00,174.0,174.01,173.79,173.95,7611.0,169.4354,169.4451,169.2309,169.3867,7611.0
2022-04-27 14:50:00,173.74,173.88,173.43,173.47,4832.0,169.1822,169.3185,168.8803,168.9193,4832.0
2022-04-27 14:55:00,173.36,173.39,172.65,173.06,6261.0,168.8122,168.8414,168.1208,168.52,6261.0
2022-04-27 15:00:00,173.06,173.22,172.91,173.11,6128.0,168.52,168.6758,168.374,168.5687,6128.0
2022-04-27 15:05:00,172.91,172.99,172.43,172.44,2362.0,168.374,168.4519,167.9066,167.9163,2362.0
2022-04-27 15:10:00,172.54,172.59,172.28,172.32,1869.0,168.0137,168.0624,167.7605,167.7994,1869.0
2022-04-27 15:15:00,172.51,172.51,172.16,172.16,3336.0,167.9845,167.9845,167.6436,167.6436,3336.0
2022-04-27 15:20:00,172.19,172.36,172.0,172.3,3000.0,167.6729,167.8384,167.4878,167.78,3000.0
2022-04-27 15:25:00,172.42,172.59,172.28,172.59,3286.0,167.8968,168.0624,167.7605,168.0624,3286.0
2022-04-27 15:30:00,172.53,172.88,172.51,172.62,2904.0,168.0039,168.3447,167.9845,168.0916,2904.0
2022-04-27 15:35:00,172.48,172.73,172.02,172.03,3322.0,167.9552,168.1987,167.5073,167.517,3322.0
2022-04-27 15:40:00,172.01,172.75,172.01,172.64,5333.0,167.4976,168.2182,167.4976,168.111,5333.0
2022-04-27 15:45:00,172.72,172.81,172.26,172.31,7012.0,168.1889,168.2766,167.741,167.7897,7012.0
2022-04-27 15:50:00,172.28,172.28,171.74,172.14,10483.0,167.7605,167.7605,167.2347,167.6242,10483.0
2022-04-27 15:55:00,172.36,172.51,171.98,172.0,17125.0,167.8384,167.9845,167.4684,167.4878,17125.0
2022-04-28 09:30:00,172.67,172.67,171.39,171.39,25671.0,168.1403,168.1403,166.8938,166.8938,25671.0
2022-04-28 09:35:00,171.03,171.46,171.02,171.41,1280.0,166.5433,166.962,166.5335,166.9133,1280.0
2022-04-28 09:40:00,171.38,172.23,171.38,171.57,2790.0,166.8841,167.7118,166.8841,167.0691,2790.0
2022-04-28 09:45:00,172.11,172.83,171.98,172.43,15962.0,167.5949,168.2961,167.4684,167.9066,15962.0
2022-04-28 09:50:00,172.5,173.45,172.27,173.31,7854.0,167.9747,168.8998,167.7508,168.7635,7854.0
2022-04-28 09:55:00,173.67,173.67,173.24,173.44,2685.0,169.114,169.114,168.6953,168.8901,2685.0
2022-04-28 10:00:00,173.47,173.75,172.94,173.11,15700.0,168.9193,169.1919,168.4032,168.5687,15700.0
2022-04-28 10:05:00,173.11,173.48,173.07,173.17,2423.0,168.5687,168.929,168.5298,168.6271,2423.0
2022-04-28 10:10:00,173.05,173.48,173.0,173.32,3261.0,168.5103,168.929,168.4616,168.7732,3261.0
2022-04-28 10:15:00,173.2,173.94,173.05,173.83,1981.0,168.6564,169.3769,168.5103,169.2698,1981.0
2022-04-28 10:20:00,173.71,173.83,173.34,173.69,9265.0,169.153,169.2698,168.7927,169.1335,9265.0
2022-04-28 10:25:00,173.51,173.51,172.84,172.84,17674.0,168.9582,168.9582,168.3058,168.3058,17674.0
2022-04-28 10:30:00,172.72,172.72,172.35,172.35,2400.0,168.1889,168.1889,167.8287,167.8287,2400.0
2022-04-28 10:35:00,172.42,173.02,172.42,173.0,2187.0,167.8968,168.4811,167.8968,168.4616,2187.0
2022-04-28 10:40:00,172.88,172.88,172.5,172.82,1989.0,168.3447,168.3447,167.9747,168.2863,1989.0
2022-04-28 10:45:00,172.79,173.41,172.63,173.41,2866.0,168.2571,168.8608,168.1013,168.8608,2866.0
2022-04-28 10:50:00,173.21,173.21,172.68,173.15,2603.0,168.6661,168.6661,168.15,168.6077,2603.0
2022-04-28 10:55:00,173.15,173.66,173.15,173.52,3653.0,168.6077,169.1043,168.6077,168.968,3653.0
2022-04-28 11:00:00,173.55,173.55,173.28,173.35,6769.0,168.9972,168.9972,168.7343,168.8024,6769.0
2022-04-28 11:05:00,173.36,173.75,173.34,173.63,3733.0,168.8122,169.1919,168.7927,169.0751,3733.0
2022-04-28 11:10:00,173.6,173.6,173.04,173.5,7566.0,169.0459,169.0459,168.5006,168.9485,7566.0
2022-04-28 11:15:00,173.68,173.68,173.35,173.6,3507.0,169.1238,169.1238,168.8024,169.0459,3507.0
2022-04-28 11:20:00,173.53,173.57,173.29,173.4,2923.0,168.9777,169.0166,168.744,168.8511,2923.0
2022-04-28 11:25:00,173.4,173.44,173.1,173.1,2890.0,168.8511,168.8901,168.559,168.559,2890.0
2022-04-28 11:30:00,173.1,173.49,173.1,173.31,5382.0,168.559,168.9387,168.559,168.7635,5382.0
2022-04-28 11:35:00,173.43,173.43,172.91,172.91,1026.0,168.8803,168.8803,168.374,168.374,1026.0
2022-04-28 11:40:00,172.9,173.12,172.9,172.94,59911.0,168.3642,168.5785,168.3642,168.4032,59911.0
2022-04-28 11:45:00,172.93,172.93,172.74,172.84,1100.0,168.3934,168.3934,168.2084,168.3058,1100.0
2022-04-28 11:50:00,172.99,173.5,172.96,173.5,3430.0,168.4519,168.9485,168.4227,168.9485,3430.0
2022-04-28 11:55:00,173.54,173.78,173.27,173.78,1001.0,168.9874,169.2211,168.7245,169.2211,1001.0
2022-04-28 12:00:00,173.71,173.92,173.58,173.92,1294.0,169.153,169.3575,169.0264,169.3575,1294.0
2022-04-28 12:05:00,173.91,173.91,173.56,173.56,1459.0,169.3477,169.3477,169.0069,169.0069,1459.0
2022-04-28 12:10:00,173.69,173.94,173.69,173.94,508.0,169.1335,169.3769,169.1335,169.3769,508.0
2022-04-28 12:15:00,174.04,174.58,174.04,174.5,2789.0,169.4743,170.0002,169.4743,169.9223,2789.0
2022-04-28 12:20:00,174.66,175.0,174.65,174.84,3793.0,170.0781,170.4091,170.0683,170.2533,3793.0
2022-04-28 12:25:00,174.92,175.02,174.92,175.02,500.0,170.3312,170.4286,170.3312,170.4286,500.0
2022-04-28 12:30:00,175.13,175.18,174.97,175.18,2913.0,170.5357,170.5844,170.3799,170.5844,2913.0
2022-04-28 12:35:00,175.17,175.27,175.04,175.07,1540.0,170.5747,170.6721,170.4481,170.4773,1540.0
2022-04-28 12:40:00,175.32,176.13,175.32,176.12,4161.0,170.7207,171.5095,170.7207,171.4998,4161.0
2022-04-28 12:45:00,176.12,177.13,176.11,176.95,13078.0,171.4998,172.4833,171.49,172.308,13078.0
2022-04-28 12:50:00,176.9,176.9,176.53,176.75,5925.0,172.2593,172.2593,171.899,172.1132,5925.0
2022-04-28 12:55:00,176.79,176.98,176.63,176.95,800.0,172.1522,172.3372,171.9964,172.308,800.0
2022-04-28 13:00:00,177.06,177.07,176.76,176.9,6269.0,172.4151,172.4248,172.123,172.2593,6269.0
2022-04-28 13:05:00,176.9,177.16,176.79,177.1,2020.0,172.2593,172.5125,172.1522,172.454,2020.0
2022-04-28 13:10:00,177.22,178.19,177.15,178.19,5111.0,172.5709,173.5154,172.5027,173.5154,5111.0
2022-04-28 13:15:00,178.13,178.26,177.75,177.82,7704.0,173.457,173.5836,173.087,173.1552,7704.0
2022-04-28 13:20:00,177.96,177.96,177.52,177.52,2199.0,173.2915,173.2915,172.863,172.863,2199.0
2022-04-28 13:25:00,177.49,177.7,177.49,177.61,2656.0,172.8338,173.0383,172.8338,172.9507,2656.0
2022-04-28 13:30:00,177.62,177.78,177.44,177.45,5896.0,172.9604,173.1162,172.7851,172.7949,5896.0
2022-04-28 13:35:00,177.57,177.57,177.38,177.51,900.0,172.9117,172.9117,172.7267,172.8533,900.0
2022-04-28 13:40:00,177.84,177.84,177.32,177.49,1748.0,173.1746,173.1746,172.6683,172.8338,1748.0
2022-04-28 13:45:00,177.45,178.08,177.45,178.08,4661.0,172.7949,173.4083,172.7949,173.4083,4661.0
2022-04-28 13:50:00,178.0,178.02,177.48,177.48,2768.0,173.3304,173.3499,172.8241,172.8241,2768.0
2022-04-28 13:55:00,177.55,177.68,177.33,177.5,1610.0,172.8922,173.0188,172.678,172.8436,1610.0
2022-04-28 14:00:00,177.65,177.8,177.51,177.67,1666.0,172.9896,173.1357,172.8533,173.0091,1666.0
2022-04-28 14:05:00,177.59,177.65,177.35,177.58,3991.0,172.9312,172.9896,172.6975,172.9215,3991.0
2022-04-28 14:10:00,177.67,177.81,177.25,177.25,1364.0,173.0091,173.1454,172.6001,172.6001,1364.0
2022-04-28 14:15:00,177.3,177.45,177.3,177.37,1218.0,172.6488,172.7949,172.6488,172.717,1218.0
2022-04-28 14:20:00,177.61,178.09,177.61,178.07,2234.0,172.9507,173.4181,172.9507,173.3986,2234.0
2022-04-28 14:25:00,178.1,178.1,177.98,178.07,2314.0,173.4278,173.4278,173.311,173.3986,2314.0
2022-04-28 14:30:00,178.05,178.12,177.88,177.91,3970.0,173.3791,173.4473,173.2136,173.2428,3970.0
2022-04-28 14:35:00,177.84,178.15,177.84,178.15,2837.0,173.1746,173.4765,173.1746,173.4765,2837.0
2022-04-28 14:40:00,178.08,178.38,178.05,178.36,1289.0,173.4083,173.7005,173.3791,173.681,1289.0
2022-04-28 14:45:00,178.51,178.67,178.51,178.67,1855.0,173.8271,173.9829,173.8271,173.9829,1855.0
2022-04-28 14:50:00,178.7,178.79,178.53,178.53,4322.0,174.0121,174.0997,173.8465,173.8465,4322.0
2022-04-28 14:55:00,178.31,178.61,178.3,178.54,2819.0,173.6323,173.9244,173.6226,173.8563,2819.0
2022-04-28 15:00:00,178.55,178.59,178.37,178.37,4500.0,173.866,173.905,173.6907,173.6907,4500.0
2022-04-28 15:05:00,178.41,178.5,178.38,178.5,900.0,173.7297,173.8173,173.7005,173.8173,900.0
2022-04-28 15:10:00,178.48,178.55,178.17,178.32,6377.0,173.7978,173.866,173.496,173.642,6377.0
2022-04-28 15:15:00,178.27,178.62,178.27,178.58,1044.0,173.5934,173.9342,173.5934,173.8952,1044.0
2022-04-28 15:20:00,178.53,178.97,178.48,178.86,3638.0,173.8465,174.275,173.7978,174.1679,3638.0
2022-04-28 15:25:00,178.81,178.81,178.52,178.66,3440.0,174.1192,174.1192,173.8368,173.9731,3440.0
2022-04-28 15:30:00,178.52,178.52,178.16,178.2,3793.0,173.8368,173.8368,173.4862,173.5252,3793.0
2022-04-28 15:35:00,178.17,178.17,177.72,177.93,10416.0,173.496,173.496,173.0578,173.2623,10416.0
2022-04-28 15:40:00,177.94,178.2,177.8,177.8,3600.0,173.272,173.5252,173.1357,173.1357,3600.0
2022-04-28 15:45:00,177.87,178.07,177.64,177.8,8517.0,173.2038,173.3986,172.9799,173.1357,8517.0
2022-04-28 15:50:00,177.67,177.99,177.53,177.88,17852.0,173.0091,173.3207,172.8728,173.2136,17852.0
2022-04-28 15:55:00,177.88,178.04,177.58,178.0,42703.0,173.2136,173.3694,172.9215,173.3304,42703.0
2022-04-29 09:30:00,176.52,177.94,176.52,177.63,7474.0,171.8893,173.272,171.8893,172.9701,7474.0
2022-04-29 09:35:00,177.54,177.71,177.1,177.3,2000.0,172.8825,173.048,172.454,172.6488,2000.0
2022-04-29 09:40:00,177.6,177.78,177.03,177.09,1300.0,172.9409,173.1162,172.3859,172.4443,1300.0
2022-04-29 09:45:00,176.57,176.69,176.1,176.4,4400.0,171.9379,172.0548,171.4803,171.7724,4400.0
2022-04-29 09:50:00,176.08,176.67,175.61,176.67,6000.0,171.4608,172.0353,171.0031,172.0353,6000.0
2022-04-29 09:55:00,176.72,177.48,176.71,177.24,2898.0,172.084,172.8241,172.0743,172.5904,2898.0
2022-04-29 10:00:00,177.14,177.3,176.93,176.97,2277.0,172.493,172.6488,172.2885,172.3275,2277.0
2022-04-29 10:05:00,176.95,176.98,176.15,176.57,8245.0,172.308,172.3372,171.529,171.9379,8245.0
2022-04-29 10:10:00,176.72,176.89,176.29,176.41,5004.0,172.084,172.2496,171.6653,171.7821,5004.0
2022-04-29 10:15:00,176.47,176.74,175.43,175.6,1449.0,171.8406,172.1035,170.8279,170.9934,1449.0
2022-04-29 10:20:00,175.59,175.76,175.37,175.53,2603.0,170.9837,171.1492,170.7694,170.9252,2603.0
2022-04-29 10:25:00,175.42,175.69,175.14,175.69,2501.0,170.8181,171.081,170.5455,171.081,2501.0
2022-04-29 10:30:00,175.55,175.87,175.54,175.71,1500.0,170.9447,171.2563,170.935,171.1005,1500.0
2022-04-29 10:35:00,175.72,176.12,175.4,176.12,25418.0,171.1102,171.4998,170.7986,171.4998,25418.0
2022-04-29 10:40:00,175.99,176.04,175.57,175.68,1631.0,171.3732,171.4219,170.9642,171.0713,1631.0
2022-04-29 10:45:00,175.64,175.78,175.53,175.78,3187.0,171.0323,171.1687,170.9252,171.1687,3187.0
2022-04-29 10:50:00,175.93,176.03,175.77,175.85,3082.0,171.3147,171.4121,171.1589,171.2368,3082.0
2022-04-29 10:55:00,176.12,176.19,175.73,176.19,900.0,171.4998,171.5679,171.12,171.5679,900.0
2022-04-29 11:00:00,176.07,176.15,175.74,176.15,3743.0,171.4511,171.529,171.1297,171.529,3743.0
2022-04-29 11:05:00,176.2,176.25,176.06,176.12,1445.0,171.5777,171.6263,171.4413,171.4998,1445.0
2022-04-29 11:10:00,176.17,176.28,175.84,176.28,2098.0,171.5484,171.6556,171.2271,171.6556,2098.0
2022-04-29 11:15:00,176.08,176.21,175.93,175.94,1539.0,171.4608,171.5874,171.3147,171.3245,1539.0
2022-04-29 11:20:00,176.06,176.34,175.98,176.25,1000.0,171.4413,171.714,171.3634,171.6263,1000.0
2022-04-29 11:25:00,176.21,176.44,176.07,176.41,1004.0,171.5874,171.8114,171.4511,171.7821,1004.0
2022-04-29 11:30:00,176.42,177.0,176.42,176.53,1350.0,171.7919,172.3567,171.7919,171.899,1350.0
2022-04-29 11:35:00,176.74,176.85,176.6,176.64,1273.0,172.1035,172.2106,171.9672,172.0061,1273.0
2022-04-29 11:40:00,176.64,176.82,176.64,176.73,1580.0,172.0061,172.1814,172.0061,172.0938,1580.0
2022-04-29 11:45:00,176.82,176.82,176.21,176.21,1500.0,172.1814,172.1814,171.5874,171.5874,1500.0
2022-04-29 11:50:00,176.32,176.37,175.9,176.14,1100.0,171.6945,171.7432,171.2855,171.5192,1100.0
2022-04-29 11:55:00,176.21,176.21,175.93,175.93,1120.0,171.5874,171.5874,171.3147,171.3147,1120.0
2022-04-29 12:00:00,175.91,175.91,175.51,175.52,1219.0,171.2953,171.2953,170.9058,170.9155,1219.0
2022-04-29 12:05:00,175.53,175.74,175.42,175.46,1380.0,170.9252,171.1297,170.8181,170.8571,1380.0
2022-04-29 12:10:00,175.55,175.75,175.55,175.61,505.0,170.9447,171.1395,170.9447,171.0031,505.0
2022-04-29 12:15:00,175.73,175.84,175.67,175.68,1759.0,171.12,171.2271,171.0616,171.0713,1759.0
2022-04-29 12:20:00,175.7,175.7,175.47,175.67,7888.0,171.0908,171.0908,170.8668,171.0616,7888.0
2022-04-29 12:25:00,175.67,175.67,175.37,175.42,1651.0,171.0616,171.0616,170.7694,170.8181,1651.0
2022-04-29 12:30:00,175.44,175.45,175.14,175.25,1842.0,170.8376,170.8473,170.5455,170.6526,1842.0
2022-04-29 12:35:00,175.43,175.43,175.23,175.41,2832.0,170.8279,170.8279,170.6331,170.8084,2832.0
2022-04-29 12:40:00,175.19,175.31,175.12,175.31,503.0,170.5942,170.711,170.526,170.711,503.0
2022-04-29 12:45:00,175.31,175.4,175.27,175.27,1526.0,170.711,170.7986,170.6721,170.6721,1526.0
2022-04-29 12:50:00,175.0,175.12,174.81,174.81,1856.0,170.4091,170.526,170.2241,170.2241,1856.0
2022-04-29 12:55:00,174.87,175.25,174.87,175.21,2555.0,170.2825,170.6526,170.2825,170.6136,2555.0
2022-04-29 13:00:00,175.25,175.32,175.16,175.16,960.0,170.6526,170.7207,170.5649,170.5649,960.0
2022-04-29 13:05:00,175.26,175.26,174.84,174.95,3410.0,170.6623,170.6623,170.2533,170.3604,3410.0
2022-04-29 13:10:00,174.79,174.97,174.75,174.75,1441.0,170.2046,170.3799,170.1657,170.1657,1441.0
2022-04-29 13:15:00,175.04,175.04,174.88,174.98,500.0,170.4481,170.4481,170.2923,170.3897,500.0
2022-04-29 13:20:00,175.06,175.22,174.84,175.05,1258.0,170.4676,170.6234,170.2533,170.4578,1258.0
2022-04-29 13:25:00,175.19,175.47,175.01,175.17,2988.0,170.5942,170.8668,170.4189,170.5747,2988.0
2022-04-29 13:30:00,175.12,175.44,175.12,175.44,540.0,170.526,170.8376,170.526,170.8376,540.0
2022-04-29 13:35:00,175.51,175.84,175.49,175.64,1200.0,170.9058,171.2271,170.8863,171.0323,1200.0
2022-04-29 13:40:00,175.44,175.65,175.17,175.17,1108.0,170.8376,171.0421,170.5747,170.5747,1108.0
2022-04-29 13:45:00,175.16,175.24,174.94,175.06,1027.0,170.5649,170.6428,170.3507,170.4676,1027.0
2022-04-29 13:50:00,175.17,175.31,174.98,174.98,1443.0,170.5747,170.711,170.3897,170.3897,1443.0
2022-04-29 13:55:00,175.06,175.19,174.89,174.97,6426.0,170.4676,170.5942,170.302,170.3799,6426.0
2022-04-29 14:00:00,175.06,175.06,174.64,174.98,5164.0,170.4676,170.4676,170.0586,170.3897,5164.0
2022-04-29 14:05:00,174.9,174.98,174.74,174.82,1700.0,170.3118,170.3897,170.156,170.2339,1700.0
2022-04-29 14:10:00,174.68,174.83,174.21,174.37,2904.0,170.0975,170.2436,169.6399,169.7957,2904.0
2022-04-29 14:15:00,174.4,174.68,174.26,174.35,2562.0,169.8249,170.0975,169.6885,169.7762,2562.0
2022-04-29 14:20:00,174.46,174.54,174.16,174.51,1541.0,169.8833,169.9612,169.5912,169.932,1541.0
2022-04-29 14:25:00,174.6,174.71,174.41,174.71,1200.0,170.0196,170.1267,169.8346,170.1267,1200.0
2022-04-29 14:30:00,174.68,174.83,174.5,174.58,2556.0,170.0975,170.2436,169.9223,170.0002,2556.0
2022-04-29 14:35:00,174.63,174.63,174.23,174.23,1607.0,170.0488,170.0488,169.6593,169.6593,1607.0
2022-04-29 14:40:00,174.26,174.36,174.14,174.18,1342.0,169.6885,169.7859,169.5717,169.6106,1342.0
2022-04-29 14:45:00,174.23,174.32,173.91,173.95,1431.0,169.6593,169.747,169.3477,169.3867,1431.0
2022-04-29 14:50:00,174.03,174.09,173.89,173.92,2020.0,169.4646,169.523,169.3283,169.3575,2020.0
2022-04-29 14:55:00,173.68,174.17,173.67,174.17,3042.0,169.1238,169.6009,169.114,169.6009,3042.0
2022-04-29 15:00:00,173.96,174.13,173.81,174.13,1188.0,169.3964,169.562,169.2504,169.562,1188.0
2022-04-29 15:05:00,174.1,174.1,173.74,173.87,1638.0,169.5327,169.5327,169.1822,169.3088,1638.0
2022-04-29 15:10:00,173.83,173.89,173.54,173.55,4191.0,169.2698,169.3283,168.9874,168.9972,4191.0
2022-04-29 15:15:00,173.65,174.06,173.59,174.06,5233.0,169.0945,169.4938,169.0361,169.4938,5233.0
2022-04-29 15:20:00,173.94,173.94,173.61,173.88,1631.0,169.3769,169.3769,169.0556,169.3185,1631.0
2022-04-29 15:25:00,173.88,173.94,173.36,173.36,2912.0,169.3185,169.3769,168.8122,168.8122,2912.0
2022-04-29 15:30:00,173.4,173.72,173.31,173.67,5394.0,168.8511,169.1627,168.7635,169.114,5394.0
2022-04-29 15:35:00,173.48,173.52,173.21,173.52,6100.0,168.929,168.968,168.6661,168.968,6100.0
2022-04-29 15:40:00,173.52,173.61,173.13,173.14,5100.0,168.968,169.0556,168.5882,168.5979,5100.0
2022-04-29 15:45:00,173.23,173.24,172.62,172.72,11402.0,168.6856,168.6953,168.0916,168.1889,11402.0
2022-04-29 15:50:00,172.62,172.69,171.98,172.12,21496.0,168.0916,168.1597,167.4684,167.6047,21496.0
2022-04-29 15:55:00,172.02,172.46,171.84,172.28,51954.0,167.5073,167.9358,167.332,167.7605,51954.0
2022-05-02 09:30:00,172.91,172.92,171.28,171.28,6846.0,168.374,168.3837,166.7867,166.7867,6846.0
2022-05-02 09:35:00,171.42,171.78,170.02,170.79,3585.0,166.9231,167.2736,165.5598,166.3096,3585.0
2022-05-02 09:40:00,171.42,172.34,170.59,171.89,3771.0,166.9231,167.8189,166.1148,167.3807,3771.0
2022-05-02 09:45:00,171.97,172.46,171.51,172.2,3210.0,167.4586,167.9358,167.0107,167.6826,3210.0
2022-05-02 09:50:00,172.0,173.1,171.43,172.99,5723.0,167.4878,168.559,166.9328,168.4519,5723.0
2022-05-02 09:55:00,173.0,173.42,172.58,172.58,1937.0,168.4616,168.8706,168.0526,168.0526,1937.0
2022-05-02 10:00:00,172.54,173.07,171.66,172.96,3096.0,168.0137,168.5298,167.1568,168.4227,3096.0
2022-05-02 10:05:00,173.1,173.1,171.53,171.92,1800.0,168.559,168.559,167.0302,167.4099,1800.0
2022-05-02 10:10:00,171.8,172.55,171.57,172.32,2830.0,167.2931,168.0234,167.0691,167.7994,2830.0
2022-05-02 10:15:00,172.2,173.0,171.74,172.53,10133.0,167.6826,168.4616,167.2347,168.0039,10133.0
2022-05-02 10:20:00,172.24,172.52,171.63,172.45,10004.0,167.7215,167.9942,167.1275,167.926,10004.0
2022-05-02 10:25:00,172.86,174.02,172.86,173.56,3177.0,168.3253,169.4548,168.3253,169.0069,3177.0
2022-05-02 10:30:00,173.71,174.06,173.67,173.9,3767.0,169.153,169.4938,169.114,169.338,3767.0
2022-05-02 10:35:00,173.7,173.85,172.91,173.85,26703.0,169.1432,169.2893,168.374,169.2893,26703.0
2022-05-02 10:40:00,174.14,174.25,173.5,173.73,7488.0,169.5717,169.6788,168.9485,169.1725,7488.0
2022-05-02 10:45:00,173.38,173.72,172.89,173.61,3100.0,168.8316,169.1627,168.3545,169.0556,3100.0
2022-05-02 10:50:00,173.7,173.7,173.14,173.55,2579.0,169.1432,169.1432,168.5979,168.9972,2579.0
2022-05-02 10:55:00,173.54,173.54,172.94,172.94,1410.0,168.9874,168.9874,168.4032,168.4032,1410.0
2022-05-02 11:00:00,173.1,173.25,172.12,172.12,2970.0,168.559,168.705,167.6047,167.6047,2970.0
2022-05-02 11:05:00,172.0,172.71,172.0,172.52,3972.0,167.4878,168.1792,167.4878,167.9942,3972.0
2022-05-02 11:10:00,172.37,172.42,171.76,172.42,4551.0,167.8481,167.8968,167.2541,167.8968,4551.0
2022-05-02 11:15:00,172.39,172.39,171.63,172.01,1935.0,167.8676,167.8676,167.1275,167.4976,1935.0
2022-05-02 11:20:00,171.89,172.13,171.78,171.78,1892.0,167.3807,167.6144,167.2736,167.2736,1892.0
2022-05-02 11:25:00,171.8,172.27,171.4,171.76,15655.0,167.2931,167.7508,166.9036,167.2541,15655.0
2022-05-02 11:30:00,171.98,172.2,171.51,171.82,4056.0,167.4684,167.6826,167.0107,167.3126,4056.0
2022-05-02 11:35:00,171.91,172.64,171.89,171.89,2288.0,167.4002,168.111,167.3807,167.3807,2288.0
2022-05-02 11:40:00,171.89,172.23,171.47,172.23,2538.0,167.3807,167.7118,166.9717,167.7118,2538.0
2022-05-02 11:45:00,171.85,172.22,171.84,171.88,1954.0,167.3418,167.7021,167.332,167.371,1954.0
2022-05-02 11:50:00,171.83,172.23,171.75,171.91,3012.0,167.3223,167.7118,167.2444,167.4002,3012.0
2022-05-02 11:55:00,171.72,172.12,171.59,171.75,2700.0,167.2152,167.6047,167.0886,167.2444,2700.0
2022-05-02 12:00:00,171.75,171.89,171.01,171.06,2600.0,167.2444,167.3807,166.5238,166.5725,2600.0
2022-05-02 12:05:00,171.09,171.41,171.08,171.31,3006.0,166.6017,166.9133,166.592,166.8159,3006.0
2022-05-02 12:10:00,171.28,171.49,171.2,171.48,1810.0,166.7867,166.9912,166.7088,166.9815,1810.0
2022-05-02 12:15:00,171.49,171.8,171.06,171.74,3400.0,166.9912,167.2931,166.5725,167.2347,3400.0
2022-05-02 12:20:00,171.96,172.09,171.74,171.74,2101.0,167.4489,167.5755,167.2347,167.2347,2101.0
2022-05-02 12:25:00,171.69,171.83,171.43,171.83,2652.0,167.186,167.3223,166.9328,167.3223,2652.0
2022-05-02 12:30:00,171.86,172.15,171.74,171.97,3183.0,167.3515,167.6339,167.2347,167.4586,3183.0
2022-05-02 12:35:00,172.03,172.12,171.31,171.31,2255.0,167.517,167.6047,166.8159,166.8159,2255.0
2022-05-02 12:40:00,171.43,171.56,171.26,171.52,1400.0,166.9328,167.0594,166.7672,167.0204,1400.0
2022-05-02 12:45:00,171.42,171.56,171.13,171.32,3188.0,166.9231,167.0594,166.6407,166.8257,3188.0
2022-05-02 12:50:00,171.15,171.26,170.67,170.67,3756.0,166.6601,166.7672,166.1927,166.1927,3756.0
2022-05-02 12:55:00,170.63,171.08,170.59,170.78,1926.0,166.1538,166.592,166.1148,166.2998,1926.0
2022-05-02 13:00:00,170.72,170.84,170.33,170.42,1908.0,166.2414,166.3583,165.8616,165.9493,1908.0
2022-05-02 13:05:00,170.67,171.24,170.66,170.99,3575.0,166.1927,166.7478,166.183,166.5043,3575.0
2022-05-02 13:10:00,171.16,171.39,170.86,171.07,1501.0,166.6699,166.8938,166.3777,166.5822,1501.0
2022-05-02 13:15:00,171.08,171.21,170.54,170.75,3368.0,166.592,166.7186,166.0661,166.2706,3368.0
2022-05-02 13:20:00,170.55,170.77,170.38,170.38,3010.0,166.0759,166.2901,165.9103,165.9103,3010.0
2022-05-02 13:25:00,170.53,170.7,170.02,170.35,3890.0,166.0564,166.2219,165.5598,165.8811,3890.0
2022-05-02 13:30:00,170.15,170.58,170.15,170.29,1420.0,165.6864,166.1051,165.6864,165.8227,1420.0
2022-05-02 13:35:00,170.24,170.55,170.18,170.33,1413.0,165.774,166.0759,165.7156,165.8616,1413.0
2022-05-02 13:40:00,170.26,170.37,169.58,169.69,13201.0,165.7935,165.9006,165.1313,165.2384,13201.0
2022-05-02 13:45:00,169.57,169.76,169.39,169.64,5012.0,165.1216,165.3066,164.9463,165.1897,5012.0
2022-05-02 13:50:00,169.62,169.85,169.48,169.5,1700.0,165.1703,165.3942,165.0339,165.0534,1700.0
2022-05-02 13:55:00,169.51,169.76,169.45,169.45,3581.0,165.0632,165.3066,165.0047,165.0047,3581.0
2022-05-02 14:00:00,169.49,169.94,169.11,169.94,5544.0,165.0437,165.4819,164.6737,165.4819,5544.0
2022-05-02 14:05:00,170.08,170.22,169.53,169.53,28988.0,165.6182,165.7545,165.0826,165.0826,28988.0
2022-05-02 14:10:00,169.52,169.72,168.84,168.84,5854.0,165.0729,165.2676,164.4107,164.4107,5854.0
2022-05-02 14:15:00,168.84,168.9,168.5,168.79,17401.0,164.4107,164.4692,164.0797,164.362,17401.0
2022-05-02 14:20:00,168.79,169.44,168.63,169.24,6805.0,164.362,164.995,164.2062,164.8002,6805.0
2022-05-02 14:25:00,169.02,169.37,168.9,169.37,14124.0,164.586,164.9268,164.4692,164.9268,14124.0
2022-05-02 14:30:00,169.21,169.35,168.97,169.35,3824.0,164.771,164.9074,164.5373,164.9074,3824.0
2022-05-02 14:35:00,169.22,169.27,168.91,169.06,4196.0,164.7808,164.8295,164.4789,164.625,4196.0
2022-05-02 14:40:00,168.98,169.14,168.47,168.74,2383.0,164.5471,164.7029,164.0504,164.3134,2383.0
2022-05-02 14:45:00,168.74,169.2,168.66,169.14,4123.0,164.3134,164.7613,164.2355,164.7029,4123.0
2022-05-02 14:50:00,169.09,170.07,168.89,169.71,5860.0,164.6542,165.6085,164.4594,165.2579,5860.0
2022-05-02 14:55:00,169.51,169.51,168.94,169.16,5285.0,165.0632,165.0632,164.5081,164.7223,5285.0
2022-05-02 15:00:00,169.25,170.0,169.24,170.0,4404.0,164.81,165.5403,164.8002,165.5403,4404.0
2022-05-02 15:05:00,170.2,170.57,170.09,170.57,4351.0,165.7351,166.0953,165.6279,166.0953,4351.0
2022-05-02 15:10:00,170.27,170.95,170.24,170.81,4637.0,165.8032,166.4654,165.774,166.3291,4637.0
2022-05-02 15:15:00,170.91,170.95,170.53,170.88,3423.0,166.4264,166.4654,166.0564,166.3972,3423.0
2022-05-02 15:20:00,170.98,171.34,170.98,171.23,3860.0,166.4946,166.8451,166.4946,166.738,3860.0
2022-05-02 15:25:00,171.31,171.64,171.25,171.33,6472.0,166.8159,167.1373,166.7575,166.8354,6472.0
2022-05-02 15:30:00,171.42,172.29,171.42,172.19,8858.0,166.9231,167.7702,166.9231,167.6729,8858.0
2022-05-02 15:35:00,172.25,172.33,171.48,171.59,10659.0,167.7313,167.8092,166.9815,167.0886,10659.0
2022-05-02 15:40:00,171.65,171.95,171.49,171.57,10625.0,167.147,167.4391,166.9912,167.0691,10625.0
2022-05-02 15:45:00,171.46,172.35,171.22,172.29,13736.0,166.962,167.8287,166.7283,167.7702,13736.0
2022-05-02 15:50:00,172.36,172.71,171.84,172.45,24427.0,167.8384,168.1792,167.332,167.926,24427.0
2022-05-02 15:55:00,172.41,172.6,172.03,172.31,88062.0,167.8871,168.0721,167.517,167.7897,88062.0
2022-05-03 09:30:00,171.67,173.7,171.5,173.7,30145.0,167.1665,169.1432,167.001,169.1432,30145.0
2022-05-03 09:35:00,173.99,174.44,173.55,174.33,11434.0,169.4256,169.8638,168.9972,169.7567,11434.0
2022-05-03 09:40:00,174.49,175.41,174.38,175.32,14851.0,169.9125,170.8084,169.8054,170.7207,14851.0
2022-05-03 09:45:00,174.91,175.5,174.55,175.33,15273.0,170.3215,170.896,169.9709,170.7305,15273.0
2022-05-03 09:50:00,175.11,176.15,174.99,175.77,5639.0,170.5162,171.529,170.3994,171.1589,5639.0
2022-05-03 09:55:00,175.8,176.05,175.01,175.01,3610.0,171.1881,171.4316,170.4189,170.4189,3610.0
2022-05-03 10:00:00,174.53,175.3,174.33,175.04,4639.0,169.9515,170.7013,169.7567,170.4481,4639.0
2022-05-03 10:05:00,174.96,175.52,174.36,174.39,3789.0,170.3702,170.9155,169.7859,169.8151,3789.0
2022-05-03 10:10:00,174.52,174.7,174.31,174.43,1500.0,169.9417,170.117,169.7372,169.8541,1500.0
2022-05-03 10:15:00,174.27,174.27,173.51,173.8,2609.0,169.6983,169.6983,168.9582,169.2406,2609.0
2022-05-03 10:20:00,173.63,174.63,173.63,174.63,763.0,169.0751,170.0488,169.0751,170.0488,763.0
2022-05-03 10:25:00,174.75,175.39,174.66,174.91,13903.0,170.1657,170.7889,170.0781,170.3215,13903.0
2022-05-03 10:30:00,174.99,174.99,174.15,174.23,2263.0,170.3994,170.3994,169.5814,169.6593,2263.0
2022-05-03 10:35:00,174.41,174.41,173.36,173.37,3392.0,169.8346,169.8346,168.8122,168.8219,3392.0
2022-05-03 10:40:00,173.37,173.37,172.7,172.9,2953.0,168.8219,168.8219,168.1695,168.3642,2953.0
2022-05-03 10:45:00,172.92,172.92,172.67,172.7,2133.0,168.3837,168.3837,168.1403,168.1695,2133.0
2022-05-03 10:50:00,172.69,173.27,172.68,173.27,2529.0,168.1597,168.7245,168.15,168.7245,2529.0
2022-05-03 10:55:00,173.47,173.96,173.37,173.71,2252.0,168.9193,169.3964,168.8219,169.153,2252.0
2022-05-03 11:00:00,173.61,173.83,173.16,173.83,1582.0,169.0556,169.2698,168.6174,169.2698,1582.0
2022-05-03 11:05:00,173.88,174.48,173.88,174.39,2391.0,169.3185,169.9028,169.3185,169.8151,2391.0
2022-05-03 11:10:00,174.47,174.95,174.13,174.94,3786.0,169.893,170.3604,169.562,170.3507,3786.0
2022-05-03 11:15:00,175.39,177.71,175.39,176.88,23127.0,170.7889,173.048,170.7889,172.2398,23127.0
2022-05-03 11:20:00,176.91,176.97,176.35,176.79,12121.0,172.269,172.3275,171.7237,172.1522,12121.0
2022-05-03 11:25:00,177.02,177.02,176.8,177.0,2991.0,172.3761,172.3761,172.1619,172.3567,2991.0
2022-05-03 11:30:00,177.29,177.75,177.26,177.73,1500.0,172.6391,173.087,172.6098,173.0675,1500.0
2022-05-03 11:35:00,177.6,178.39,177.35,178.02,3636.0,172.9409,173.7102,172.6975,173.3499,3636.0
2022-05-03 11:40:00,177.9,177.9,177.39,177.5,5998.0,173.2331,173.2331,172.7364,172.8436,5998.0
2022-05-03 11:45:00,177.58,177.85,177.55,177.71,1641.0,172.9215,173.1844,172.8922,173.048,1641.0
2022-05-03 11:50:00,177.75,177.93,177.55,177.55,2381.0,173.087,173.2623,172.8922,172.8922,2381.0
2022-05-03 11:55:00,177.55,177.74,177.25,177.73,8068.0,172.8922,173.0773,172.6001,173.0675,8068.0
2022-05-03 12:00:00,177.63,177.96,177.63,177.8,1455.0,172.9701,173.2915,172.9701,173.1357,1455.0
2022-05-03 12:05:00,177.69,177.69,176.77,176.85,3176.0,173.0286,173.0286,172.1327,172.2106,3176.0
2022-05-03 12:10:00,176.83,176.9,176.38,176.69,3950.0,172.1911,172.2593,171.7529,172.0548,3950.0
2022-05-03 12:15:00,176.75,177.64,176.64,177.64,5108.0,172.1132,172.9799,172.0061,172.9799,5108.0
2022-05-03 12:20:00,177.75,177.76,177.32,177.36,7532.0,173.087,173.0967,172.6683,172.7072,7532.0
2022-05-03 12:25:00,177.18,177.18,176.6,176.6,4298.0,172.5319,172.5319,171.9672,171.9672,4298.0
2022-05-03 12:30:00,176.29,176.53,176.25,176.28,6657.0,171.6653,171.899,171.6263,171.6556,6657.0
2022-05-03 12:35:00,176.28,176.55,176.28,176.29,1300.0,171.6556,171.9185,171.6556,171.6653,1300.0
2022-05-03 12:40:00,176.19,176.36,176.11,176.36,2065.0,171.5679,171.7335,171.49,171.7335,2065.0
2022-05-03 12:45:00,176.1,176.44,175.99,175.99,2715.0,171.4803,171.8114,171.3732,171.3732,2715.0
2022-05-03 12:50:00,175.78,175.88,175.71,175.71,1158.0,171.1687,171.266,171.1005,171.1005,1158.0
2022-05-03 12:55:00,175.46,175.76,175.32,175.75,2051.0,170.8571,171.1492,170.7207,171.1395,2051.0
2022-05-03 13:00:00,175.89,176.5,175.89,176.04,2462.0,171.2758,171.8698,171.2758,171.4219,2462.0
2022-05-03 13:05:00,175.95,176.06,175.57,175.89,1830.0,171.3342,171.4413,170.9642,171.2758,1830.0
2022-05-03 13:10:00,176.03,176.23,176.03,176.22,1800.0,171.4121,171.6069,171.4121,171.5971,1800.0
2022-05-03 13:15:00,176.22,176.48,176.22,176.41,1231.0,171.5971,171.8503,171.5971,171.7821,1231.0
2022-05-03 13:20:00,176.38,176.38,175.83,175.92,2002.0,171.7529,171.7529,171.2174,171.305,2002.0
2022-05-03 13:25:00,175.78,176.17,175.75,176.17,1367.0,171.1687,171.5484,171.1395,171.5484,1367.0
2022-05-03 13:30:00,176.16,176.47,176.15,176.34,2019.0,171.5387,171.8406,171.529,171.714,2019.0
2022-05-03 13:35:00,176.5,176.71,176.5,176.64,1300.0,171.8698,172.0743,171.8698,172.0061,1300.0
2022-05-03 13:40:00,176.72,176.87,176.67,176.87,730.0,172.084,172.2301,172.0353,172.2301,730.0
2022-05-03 13:45:00,176.82,176.97,176.58,176.97,5073.0,172.1814,172.3275,171.9477,172.3275,5073.0
2022-05-03 13:50:00,177.08,177.24,176.99,177.08,4568.0,172.4346,172.5904,172.3469,172.4346,4568.0
2022-05-03 13:55:00,177.16,177.19,176.89,177.15,7571.0,172.5125,172.5417,172.2496,172.5027,7571.0
2022-05-03 14:00:00,177.08,177.19,177.0,177.0,7300.0,172.4346,172.5417,172.3567,172.3567,7300.0
2022-05-03 14:05:00,177.0,177.06,176.56,176.59,11638.0,172.3567,172.4151,171.9282,171.9574,11638.0
2022-05-03 14:10:00,176.54,176.63,176.29,176.41,1695.0,171.9087,171.9964,171.6653,171.7821,1695.0
2022-05-03 14:15:00,176.32,176.32,176.09,176.22,2400.0,171.6945,171.6945,171.4705,171.5971,2400.0
2022-05-03 14:20:00,176.17,176.24,175.38,175.58,51273.0,171.5484,171.6166,170.7792,170.9739,51273.0
2022-05-03 14:25:00,175.52,175.72,175.2,175.72,5005.0,170.9155,171.1102,170.6039,171.1102,5005.0
2022-05-03 14:30:00,175.72,175.9,175.51,175.9,4031.0,171.1102,171.2855,170.9058,171.2855,4031.0
2022-05-03 14:35:00,175.96,176.65,175.96,176.42,7483.0,171.344,172.0158,171.344,171.7919,7483.0
2022-05-03 14:40:00,176.43,176.68,175.85,176.68,8717.0,171.8016,172.0451,171.2368,172.0451,8717.0
2022-05-03 14:45:00,176.71,176.91,175.92,176.79,6838.0,172.0743,172.269,171.305,172.1522,6838.0
2022-05-03 14:50:00,176.68,176.93,176.68,176.91,4234.0,172.0451,172.2885,172.0451,172.269,4234.0
2022-05-03 14:55:00,176.75,177.36,176.75,177.07,4675.0,172.1132,172.7072,172.1132,172.4248,4675.0
2022-05-03 15:00:00,177.04,177.05,176.62,176.71,4097.0,172.3956,172.4054,171.9866,172.0743,4097.0
2022-05-03 15:05:00,176.58,177.14,176.58,177.14,3865.0,171.9477,172.493,171.9477,172.493,3865.0
2022-05-03 15:10:00,177.18,177.49,177.17,177.37,2449.0,172.5319,172.8338,172.5222,172.717,2449.0
2022-05-03 15:15:00,177.34,177.34,176.87,176.94,3231.0,172.6877,172.6877,172.2301,172.2982,3231.0
2022-05-03 15:20:00,176.94,177.22,176.51,176.82,6764.0,172.2982,172.5709,171.8795,172.1814,6764.0
2022-05-03 15:25:00,176.67,177.32,176.62,177.27,9280.0,172.0353,172.6683,171.9866,172.6196,9280.0
2022-05-03 15:30:00,177.27,177.41,176.66,176.88,18355.0,172.6196,172.7559,172.0256,172.2398,18355.0
2022-05-03 15:35:00,176.9,176.9,176.4,176.59,8514.0,172.2593,172.2593,171.7724,171.9574,8514.0
2022-05-03 15:40:00,176.54,176.54,176.14,176.29,9684.0,171.9087,171.9087,171.5192,171.6653,9684.0
2022-05-03 15:45:00,176.24,176.95,176.11,176.89,18880.0,171.6166,172.308,171.49,172.2496,18880.0
2022-05-03 15:50:00,176.97,177.21,176.57,177.03,29243.0,172.3275,172.5612,171.9379,172.3859,29243.0
2022-05-03 15:55:00,177.02,177.11,176.71,176.73,50068.0,172.3761,172.4638,172.0743,172.0938,50068.0
2022-05-04 09:30:00,175.4,183.78,175.25,182.22,50959.0,170.7986,178.9588,170.6526,177.4397,50959.0
2022-05-04 09:35:00,183.45,183.72,180.72,183.36,17929.0,178.6375,178.9004,175.9791,178.5498,17929.0
2022-05-04 09:40:00,182.75,183.93,182.37,182.93,12793.0,177.9558,179.1049,177.5858,178.1311,12793.0
2022-05-04 09:45:00,183.41,183.9,181.71,183.45,30023.0,178.5985,179.0757,176.9431,178.6375,30023.0
2022-05-04 09:50:00,183.41,183.95,182.14,182.22,6342.0,178.5985,179.1243,177.3618,177.4397,6342.0
2022-05-04 09:55:00,182.2,182.91,182.2,182.91,3682.0,177.4203,178.1116,177.4203,178.1116,3682.0
2022-05-04 10:00:00,182.5,183.18,182.25,182.43,4233.0,177.7124,178.3745,177.4689,177.6442,4233.0
2022-05-04 10:05:00,182.34,182.35,181.15,181.15,7907.0,177.5566,177.5663,176.3978,176.3978,7907.0
2022-05-04 10:10:00,181.24,181.69,180.41,181.12,20909.0,176.4854,176.9236,175.6772,176.3686,20909.0
2022-05-04 10:15:00,181.13,181.45,180.63,181.28,12076.0,176.3783,176.6899,175.8914,176.5244,12076.0
2022-05-04 10:20:00,181.1,181.1,179.55,180.21,23768.0,176.3491,176.3491,174.8398,175.4825,23768.0
2022-05-04 10:25:00,180.24,181.54,180.24,181.15,29963.0,175.5117,176.7776,175.5117,176.3978,29963.0
2022-05-04 10:30:00,181.02,181.41,180.68,180.68,3900.0,176.2712,176.651,175.9401,175.9401,3900.0
2022-05-04 10:35:00,179.88,180.02,177.78,178.74,9108.0,175.1611,175.2974,173.1162,174.051,9108.0
2022-05-04 10:40:00,179.37,179.97,179.12,179.18,3527.0,174.6645,175.2488,174.4211,174.4795,3527.0
2022-05-04 10:45:00,179.11,179.91,178.98,179.82,7769.0,174.4113,175.1903,174.2847,175.1027,7769.0
2022-05-04 10:50:00,179.92,179.99,178.88,179.99,4140.0,175.2001,175.2682,174.1873,175.2682,4140.0
2022-05-04 10:55:00,180.03,180.48,179.8,180.22,5428.0,175.3072,175.7454,175.0832,175.4922,5428.0
2022-05-04 11:00:00,180.24,180.46,179.51,180.15,4314.0,175.5117,175.7259,174.8008,175.424,4314.0
2022-05-04 11:05:00,180.15,181.0,180.15,180.66,2267.0,175.424,176.2517,175.424,175.9207,2267.0
2022-05-04 11:10:00,180.29,180.31,178.93,179.0,3054.0,175.5604,175.5798,174.236,174.3042,3054.0
2022-05-04 11:15:00,179.18,180.09,179.13,179.41,5270.0,174.4795,175.3656,174.4308,174.7034,5270.0
2022-05-04 11:20:00,179.7,180.83,179.46,180.77,7792.0,174.9858,176.0862,174.7521,176.0278,7792.0
2022-05-04 11:25:00,180.65,180.65,179.65,179.73,1700.0,175.9109,175.9109,174.9371,175.0151,1700.0
2022-05-04 11:30:00,179.96,180.18,179.4,179.4,3885.0,175.239,175.4532,174.6937,174.6937,3885.0
2022-05-04 11:35:00,179.47,179.47,177.42,177.9,6708.0,174.7619,174.7619,172.7656,173.2331,6708.0
2022-05-04 11:40:00,177.9,178.04,177.33,178.04,10800.0,173.2331,173.3694,172.678,173.3694,10800.0
2022-05-04 11:45:00,178.39,178.57,177.99,178.57,5178.0,173.7102,173.8855,173.3207,173.8855,5178.0
2022-05-04 11:50:00,178.54,178.75,178.42,178.47,2299.0,173.8563,174.0608,173.7394,173.7881,2299.0
2022-05-04 11:55:00,178.43,178.91,178.38,178.91,3101.0,173.7492,174.2166,173.7005,174.2166,3101.0
2022-05-04 12:00:00,178.92,178.92,178.69,178.79,900.0,174.2263,174.2263,174.0023,174.0997,900.0
2022-05-04 12:05:00,178.79,179.09,178.7,178.91,1956.0,174.0997,174.3918,174.0121,174.2166,1956.0
2022-05-04 12:10:00,178.93,179.29,178.84,179.21,3110.0,174.236,174.5866,174.1484,174.5087,3110.0
2022-05-04 12:15:00,179.45,180.35,179.38,180.35,5120.0,174.7424,175.6188,174.6742,175.6188,5120.0
2022-05-04 12:20:00,180.33,180.33,179.92,179.94,1874.0,175.5993,175.5993,175.2001,175.2195,1874.0
2022-05-04 12:25:00,180.02,180.75,180.02,180.75,5344.0,175.2974,176.0083,175.2974,176.0083,5344.0
2022-05-04 12:30:00,180.81,182.31,180.76,181.91,6520.0,176.0667,177.5274,176.018,177.1379,6520.0
2022-05-04 12:35:00,182.0,182.36,181.69,181.7,6299.0,177.2255,177.5761,176.9236,176.9334,6299.0
2022-05-04 12:40:00,181.81,182.26,181.77,182.03,7427.0,177.0405,177.4787,177.0015,177.2547,7427.0
2022-05-04 12:45:00,182.03,182.27,181.74,181.9,4516.0,177.2547,177.4884,176.9723,177.1281,4516.0
2022-05-04 12:50:00,181.85,183.14,181.74,183.14,20202.0,177.0794,178.3356,176.9723,178.3356,20202.0
2022-05-04 12:55:00,183.11,183.11,182.73,183.05,5155.0,178.3064,178.3064,177.9363,178.248,5155.0
2022-05-04 13:00:00,183.05,183.17,182.05,182.05,11602.0,178.248,178.3648,177.2742,177.2742,11602.0
2022-05-04 13:05:00,181.82,182.14,181.68,182.06,4787.0,177.0502,177.3618,176.9139,177.2839,4787.0
2022-05-04 13:10:00,181.91,182.21,181.79,182.1,3929.0,177.1379,177.43,177.021,177.3229,3929.0
2022-05-04 13:15:00,182.09,182.1,181.61,181.62,4604.0,177.3131,177.3229,176.8457,176.8555,4604.0
2022-05-04 13:20:00,181.56,181.73,181.24,181.35,11650.0,176.797,176.9626,176.4854,176.5926,11650.0
2022-05-04 13:25:00,181.17,181.23,180.86,180.96,3101.0,176.4173,176.4757,176.1154,176.2128,3101.0
2022-05-04 13:30:00,180.92,181.39,180.65,181.28,5408.0,176.1738,176.6315,175.9109,176.5244,5408.0
2022-05-04 13:35:00,181.43,181.43,180.85,181.27,5328.0,176.6705,176.6705,176.1057,176.5147,5328.0
2022-05-04 13:40:00,181.3,181.67,181.3,181.53,5027.0,176.5439,176.9042,176.5439,176.7678,5027.0
2022-05-04 13:45:00,181.6,181.6,181.14,181.15,6648.0,176.836,176.836,176.3881,176.3978,6648.0
2022-05-04 13:50:00,181.16,181.55,181.06,181.44,6400.0,176.4075,176.7873,176.3102,176.6802,6400.0
2022-05-04 13:55:00,181.67,183.22,181.65,183.13,8131.0,176.9042,178.4135,176.8847,178.3259,8131.0
2022-05-04 14:00:00,182.78,182.79,181.47,181.89,4172.0,177.985,177.9948,176.7094,177.1184,4172.0
2022-05-04 14:05:00,181.98,181.98,180.27,180.34,2407.0,177.206,177.206,175.5409,175.609,2407.0
2022-05-04 14:10:00,180.34,181.41,180.33,181.03,6121.0,175.609,176.651,175.5993,176.2809,6121.0
2022-05-04 14:15:00,181.02,181.02,180.35,180.35,2431.0,176.2712,176.2712,175.6188,175.6188,2431.0
2022-05-04 14:20:00,179.95,180.34,179.66,180.16,4968.0,175.2293,175.609,174.9469,175.4338,4968.0
2022-05-04 14:25:00,180.29,181.39,180.08,181.18,5027.0,175.5604,176.6315,175.3559,176.427,5027.0
2022-05-04 14:30:00,181.15,181.21,178.6,178.75,19845.0,176.3978,176.4562,173.9147,174.0608,19845.0
2022-05-04 14:35:00,178.52,179.4,178.52,178.94,11630.0,173.8368,174.6937,173.8368,174.2458,11630.0
2022-05-04 14:40:00,179.16,180.24,179.0,180.24,9348.0,174.46,175.5117,174.3042,175.5117,9348.0
2022-05-04 14:45:00,180.72,181.38,180.3,181.37,7890.0,175.9791,176.6218,175.5701,176.612,7890.0
2022-05-04 14:50:00,181.38,181.38,180.66,181.19,18469.0,176.6218,176.6218,175.9207,176.4367,18469.0
2022-05-04 14:55:00,181.09,181.35,180.75,180.88,13824.0,176.3394,176.5926,176.0083,176.1349,13824.0
2022-05-04 15:00:00,181.04,181.25,180.42,181.01,28349.0,176.2907,176.4952,175.6869,176.2615,28349.0
2022-05-04 15:05:00,181.05,181.68,181.02,181.68,21268.0,176.3004,176.9139,176.2712,176.9139,21268.0
2022-05-04 15:10:00,181.75,182.88,181.75,182.88,3800.0,176.9821,178.0824,176.9821,178.0824,3800.0
2022-05-04 15:15:00,182.7,182.95,182.2,182.2,10028.0,177.9071,178.1506,177.4203,177.4203,10028.0
2022-05-04 15:20:00,182.27,182.88,182.18,182.88,4801.0,177.4884,178.0824,177.4008,178.0824,4801.0
2022-05-04 15:25:00,182.88,183.75,182.88,183.75,7781.0,178.0824,178.9296,178.0824,178.9296,7781.0
2022-05-04 15:30:00,183.73,184.28,183.61,184.19,10504.0,178.9101,179.4457,178.7933,179.358,10504.0
2022-05-04 15:35:00,184.28,184.92,184.21,184.91,8812.0,179.4457,180.0689,179.3775,180.0592,8812.0
2022-05-04 15:40:00,184.94,185.03,184.34,184.89,20695.0,180.0884,180.176,179.5041,180.0397,20695.0
2022-05-04 15:45:00,184.92,185.55,184.86,185.43,23301.0,180.0689,180.6824,180.0105,180.5655,23301.0
2022-05-04 15:50:00,185.53,185.57,184.67,184.8,32545.0,180.6629,180.7018,179.8255,179.952,32545.0
2022-05-04 15:55:00,184.76,185.39,184.6,185.15,58737.0,179.9131,180.5266,179.7573,180.2929,58737.0
2022-05-05 09:30:00,183.01,183.51,183.01,183.44,12072.0,178.209,178.6959,178.209,178.6277,12072.0
2022-05-05 09:35:00,183.17,183.17,182.59,182.71,2225.0,178.3648,178.3648,177.8,177.9169,2225.0
2022-05-05 09:40:00,182.28,182.65,180.93,182.15,20871.0,177.4982,177.8584,176.1836,177.3716,20871.0
2022-05-05 09:45:00,182.2,182.21,181.45,181.45,5374.0,177.4203,177.43,176.6899,176.6899,5374.0
2022-05-05 09:50:00,180.99,181.86,180.87,181.35,4637.0,176.242,177.0892,176.1251,176.5926,4637.0
2022-05-05 09:55:00,181.54,182.66,181.52,182.64,8916.0,176.7776,177.8682,176.7581,177.8487,8916.0
2022-05-05 10:00:00,182.79,182.89,180.6,180.8,6039.0,177.9948,178.0922,175.8622,176.057,6039.0
2022-05-05 10:05:00,180.65,181.35,180.22,180.54,8823.0,175.9109,176.5926,175.4922,175.8038,8823.0
2022-05-05 10:10:00,180.37,181.73,180.35,181.73,8276.0,175.6383,176.9626,175.6188,176.9626,8276.0
2022-05-05 10:15:00,181.69,181.71,181.17,181.47,3215.0,176.9236,176.9431,176.4173,176.7094,3215.0
2022-05-05 10:20:00,181.65,181.65,179.7,179.76,2987.0,176.8847,176.8847,174.9858,175.0443,2987.0
2022-05-05 10:25:00,179.91,179.97,178.99,179.13,3902.0,175.1903,175.2488,174.2945,174.4308,3902.0
2022-05-05 10:30:00,179.18,179.18,178.87,178.88,1012.0,174.4795,174.4795,174.1776,174.1873,1012.0
2022-05-05 10:35:00,179.14,179.19,178.82,179.06,4185.0,174.4405,174.4892,174.1289,174.3626,4185.0
2022-05-05 10:40:00,178.88,179.26,178.19,179.25,5625.0,174.1873,174.5574,173.5154,174.5476,5625.0
2022-05-05 10:45:00,179.13,179.52,178.16,178.35,3818.0,174.4308,174.8106,173.4862,173.6713,3818.0
2022-05-05 10:50:00,178.14,179.0,178.06,178.97,5155.0,173.4668,174.3042,173.3889,174.275,5155.0
2022-05-05 10:55:00,179.09,179.11,178.17,178.63,5713.0,174.3918,174.4113,173.496,173.9439,5713.0
2022-05-05 11:00:00,178.43,178.43,177.74,177.93,3691.0,173.7492,173.7492,173.0773,173.2623,3691.0
2022-05-05 11:05:00,177.89,178.28,176.87,176.87,7614.0,173.2233,173.6031,172.2301,172.2301,7614.0
2022-05-05 11:10:00,177.14,177.27,176.94,177.0,3306.0,172.493,172.6196,172.2982,172.3567,3306.0
2022-05-05 11:15:00,176.81,177.52,176.54,177.36,7050.0,172.1717,172.863,171.9087,172.7072,7050.0
2022-05-05 11:20:00,177.19,177.49,176.76,177.01,4754.0,172.5417,172.8338,172.123,172.3664,4754.0
2022-05-05 11:25:00,177.03,177.79,176.83,177.78,4000.0,172.3859,173.1259,172.1911,173.1162,4000.0
2022-05-05 11:30:00,177.88,178.5,177.6,177.85,2231.0,173.2136,173.8173,172.9409,173.1844,2231.0
2022-05-05 11:35:00,177.87,178.54,177.86,178.42,1351.0,173.2038,173.8563,173.1941,173.7394,1351.0
2022-05-05 11:40:00,178.47,178.64,178.01,178.1,2501.0,173.7881,173.9536,173.3402,173.4278,2501.0
2022-05-05 11:45:00,178.3,178.3,177.71,177.87,3061.0,173.6226,173.6226,173.048,173.2038,3061.0
2022-05-05 11:50:00,177.38,177.39,176.57,176.57,1597.0,172.7267,172.7364,171.9379,171.9379,1597.0
2022-05-05 11:55:00,176.17,176.47,176.09,176.14,2947.0,171.5484,171.8406,171.4705,171.5192,2947.0
2022-05-05 12:00:00,176.05,176.05,175.2,175.2,2989.0,171.4316,171.4316,170.6039,170.6039,2989.0
2022-05-05 12:05:00,175.62,175.93,175.45,175.93,4435.0,171.0129,171.3147,170.8473,171.3147,4435.0
2022-05-05 12:10:00,176.06,176.25,175.6,176.01,4300.0,171.4413,171.6263,170.9934,171.3926,4300.0
2022-05-05 12:15:00,175.58,176.1,175.58,176.02,3900.0,170.9739,171.4803,170.9739,171.4024,3900.0
2022-05-05 12:20:00,176.07,176.17,175.52,175.67,2501.0,171.4511,171.5484,170.9155,171.0616,2501.0
2022-05-05 12:25:00,175.53,176.52,175.53,176.52,1700.0,170.9252,171.8893,170.9252,171.8893,1700.0
2022-05-05 12:30:00,176.11,176.44,176.02,176.02,1720.0,171.49,171.8114,171.4024,171.4024,1720.0
2022-05-05 12:35:00,175.71,175.71,175.25,175.64,1894.0,171.1005,171.1005,170.6526,171.0323,1894.0
2022-05-05 12:40:00,175.62,175.62,174.89,174.97,6345.0,171.0129,171.0129,170.302,170.3799,6345.0
2022-05-05 12:45:00,174.89,175.05,174.59,174.72,5501.0,170.302,170.4578,170.0099,170.1365,5501.0
2022-05-05 12:50:00,174.83,175.75,174.82,175.75,2761.0,170.2436,171.1395,170.2339,171.1395,2761.0
2022-05-05 12:55:00,175.85,175.93,175.55,175.93,4981.0,171.2368,171.3147,170.9447,171.3147,4981.0
2022-05-05 13:00:00,176.24,177.4,176.24,177.4,3366.0,171.6166,172.7462,171.6166,172.7462,3366.0
2022-05-05 13:05:00,177.4,178.06,177.4,177.83,3399.0,172.7462,173.3889,172.7462,173.1649,3399.0
2022-05-05 13:10:00,177.45,177.52,177.19,177.3,817.0,172.7949,172.863,172.5417,172.6488,817.0
2022-05-05 13:15:00,177.33,177.33,176.56,177.14,1625.0,172.678,172.678,171.9282,172.493,1625.0
2022-05-05 13:20:00,177.19,177.21,176.92,177.21,995.0,172.5417,172.5612,172.2788,172.5612,995.0
2022-05-05 13:25:00,176.98,177.36,176.93,177.36,995.0,172.3372,172.7072,172.2885,172.7072,995.0
2022-05-05 13:30:00,177.14,177.18,176.6,176.74,2400.0,172.493,172.5319,171.9672,172.1035,2400.0
2022-05-05 13:35:00,176.98,177.46,176.94,177.21,2100.0,172.3372,172.8046,172.2982,172.5612,2100.0
2022-05-05 13:40:00,177.05,177.25,176.78,176.78,2826.0,172.4054,172.6001,172.1424,172.1424,2826.0
2022-05-05 13:45:00,176.85,177.09,176.58,176.6,2474.0,172.2106,172.4443,171.9477,171.9672,2474.0
2022-05-05 13:50:00,176.38,176.54,176.3,176.39,1339.0,171.7529,171.9087,171.675,171.7627,1339.0
2022-05-05 13:55:00,176.39,176.55,176.21,176.55,3000.0,171.7627,171.9185,171.5874,171.9185,3000.0
2022-05-05 14:00:00,176.45,176.58,176.32,176.38,2005.0,171.8211,171.9477,171.6945,171.7529,2005.0
2022-05-05 14:05:00,176.53,176.79,176.46,176.63,1311.0,171.899,172.1522,171.8308,171.9964,1311.0
2022-05-05 14:10:00,176.69,176.85,176.01,176.22,3215.0,172.0548,172.2106,171.3926,171.5971,3215.0
2022-05-05 14:15:00,176.23,176.88,176.23,176.88,2442.0,171.6069,172.2398,171.6069,172.2398,2442.0
2022-05-05 14:20:00,176.93,176.93,176.43,176.43,4556.0,172.2885,172.2885,171.8016,171.8016,4556.0
2022-05-05 14:25:00,175.62,175.68,175.23,175.26,5780.0,171.0129,171.0713,170.6331,170.6623,5780.0
2022-05-05 14:30:00,175.23,175.39,175.0,175.24,6892.0,170.6331,170.7889,170.4091,170.6428,6892.0
2022-05-05 14:35:00,175.17,175.81,175.16,175.81,3565.0,170.5747,171.1979,170.5649,171.1979,3565.0
2022-05-05 14:40:00,175.72,176.1,175.64,175.64,14974.0,171.1102,171.4803,171.0323,171.0323,14974.0
2022-05-05 14:45:00,175.95,176.26,175.95,176.26,1839.0,171.3342,171.6361,171.3342,171.6361,1839.0
2022-05-05 14:50:00,176.34,176.81,176.23,176.58,4501.0,171.714,172.1717,171.6069,171.9477,4501.0
2022-05-05 14:55:00,176.46,176.64,176.34,176.47,3200.0,171.8308,172.0061,171.714,171.8406,3200.0
2022-05-05 15:00:00,176.47,176.47,176.09,176.15,1500.0,171.8406,171.8406,171.4705,171.529,1500.0
2022-05-05 15:05:00,176.03,176.05,175.69,175.83,1602.0,171.4121,171.4316,171.081,171.2174,1602.0
2022-05-05 15:10:00,175.81,175.92,175.25,175.25,2551.0,171.1979,171.305,170.6526,170.6526,2551.0
2022-05-05 15:15:00,175.36,175.5,175.12,175.43,3210.0,170.7597,170.896,170.526,170.8279,3210.0
2022-05-05 15:20:00,175.4,175.41,175.1,175.33,4190.0,170.7986,170.8084,170.5065,170.7305,4190.0
2022-05-05 15:25:00,175.38,175.73,175.05,175.42,6101.0,170.7792,171.12,170.4578,170.8181,6101.0
2022-05-05 15:30:00,175.42,176.02,175.0,175.93,9332.0,170.8181,171.4024,170.4091,171.3147,9332.0
2022-05-05 15:35:00,176.2,176.42,175.66,175.89,5835.0,171.5777,171.7919,171.0518,171.2758,5835.0
2022-05-05 15:40:00,176.07,176.6,176.07,176.22,16403.0,171.4511,171.9672,171.4511,171.5971,16403.0
2022-05-05 15:45:00,176.34,176.55,175.47,175.52,10727.0,171.714,171.9185,170.8668,170.9155,10727.0
2022-05-05 15:50:00,175.76,177.42,175.76,176.8,12975.0,171.1492,172.7656,171.1492,172.1619,12975.0
2022-05-05 15:55:00,176.79,177.34,176.76,177.34,28671.0,172.1522,172.6877,172.123,172.6877,28671.0
2022-05-06 09:30:00,174.7,174.82,171.8,171.8,31766.0,170.117,170.2339,167.2931,167.2931,31766.0
2022-05-06 09:35:00,172.13,172.45,170.21,170.21,13277.0,167.6144,167.926,165.7448,165.7448,13277.0
2022-05-06 09:40:00,170.25,170.59,169.05,169.45,23489.0,165.7837,166.1148,164.6152,165.0047,23489.0
2022-05-06 09:45:00,169.26,169.64,167.48,168.24,10144.0,164.8197,165.1897,163.0864,163.8265,10144.0
2022-05-06 09:50:00,167.83,168.24,166.33,167.22,8564.0,163.4272,163.8265,161.9666,162.8332,8564.0
2022-05-06 09:55:00,166.93,167.0,165.19,166.23,24558.0,162.5508,162.619,160.8565,161.8692,24558.0
2022-05-06 10:00:00,165.76,165.93,164.63,165.33,25210.0,161.4115,161.5771,160.3112,160.9928,25210.0
2022-05-06 10:05:00,165.62,166.34,165.54,165.98,24158.0,161.2752,161.9763,161.1973,161.6258,24158.0
2022-05-06 10:10:00,166.0,166.15,165.46,165.85,2695.0,161.6452,161.7913,161.1194,161.4992,2695.0
2022-05-06 10:15:00,165.67,166.58,165.25,166.58,8922.0,161.3239,162.21,160.9149,162.21,8922.0
2022-05-06 10:20:00,166.23,167.51,166.12,167.34,11820.0,161.8692,163.1156,161.7621,162.9501,11820.0
2022-05-06 10:25:00,167.34,168.26,166.52,166.52,10594.0,162.9501,163.8459,162.1516,162.1516,10594.0
2022-05-06 10:30:00,166.67,166.99,165.64,166.15,3344.0,162.2977,162.6093,161.2947,161.7913,3344.0
2022-05-06 10:35:00,166.23,166.25,165.44,166.25,9457.0,161.8692,161.8887,161.0999,161.8887,9457.0
2022-05-06 10:40:00,166.27,167.13,166.26,166.97,5069.0,161.9082,162.7456,161.8984,162.5898,5069.0
2022-05-06 10:45:00,166.8,168.19,166.8,167.75,2922.0,162.4242,163.7778,162.4242,163.3493,2922.0
2022-05-06 10:50:00,167.79,167.8,166.92,167.31,3132.0,163.3883,163.398,162.5411,162.9209,3132.0
2022-05-06 10:55:00,167.36,168.39,167.31,168.13,4162.0,162.9696,163.9725,162.9209,163.7194,4162.0
2022-05-06 11:00:00,168.22,168.58,168.2,168.57,4334.0,163.807,164.1576,163.7875,164.1478,4334.0
2022-05-06 11:05:00,168.63,169.13,168.45,168.82,3750.0,164.2062,164.6931,164.031,164.3913,3750.0
2022-05-06 11:10:00,169.03,169.47,168.58,169.28,4668.0,164.5957,165.0242,164.1576,164.8392,4668.0
2022-05-06 11:15:00,169.4,170.25,169.4,169.71,7120.0,164.956,165.7837,164.956,165.2579,7120.0
2022-05-06 11:20:00,169.67,170.49,169.54,170.09,3633.0,165.219,166.0174,165.0924,165.6279,3633.0
2022-05-06 11:25:00,170.21,170.33,169.88,169.94,2800.0,165.7448,165.8616,165.4235,165.4819,2800.0
2022-05-06 11:30:00,170.05,170.05,169.06,169.06,4032.0,165.589,165.589,164.625,164.625,4032.0
2022-05-06 11:35:00,168.77,168.77,168.29,168.39,3133.0,164.3426,164.3426,163.8752,163.9725,3133.0
2022-05-06 11:40:00,168.27,168.88,168.13,168.5,3362.0,163.8557,164.4497,163.7194,164.0797,3362.0
2022-05-06 11:45:00,168.48,168.68,168.23,168.46,3168.0,164.0602,164.2549,163.8167,164.0407,3168.0
2022-05-06 11:50:00,168.53,168.93,168.07,168.08,2730.0,164.1089,164.4984,163.6609,163.6707,2730.0
2022-05-06 11:55:00,168.19,168.37,168.05,168.08,1000.0,163.7778,163.9531,163.6415,163.6707,1000.0
2022-05-06 12:00:00,168.13,168.95,167.83,168.7,1406.0,163.7194,164.5178,163.4272,164.2744,1406.0
2022-05-06 12:05:00,168.83,169.69,168.83,169.13,2489.0,164.401,165.2384,164.401,164.6931,2489.0
2022-05-06 12:10:00,168.98,169.16,168.6,168.81,13257.0,164.5471,164.7223,164.177,164.3815,13257.0
2022-05-06 12:15:00,168.8,169.22,168.55,168.86,6247.0,164.3718,164.7808,164.1283,164.4302,6247.0
2022-05-06 12:20:00,168.85,170.2,168.8,169.88,7299.0,164.4205,165.7351,164.3718,165.4235,7299.0
2022-05-06 12:25:00,169.86,170.13,169.82,169.85,2666.0,165.404,165.6669,165.365,165.3942,2666.0
2022-05-06 12:30:00,169.67,170.26,169.55,170.25,2552.0,165.219,165.7935,165.1021,165.7837,2552.0
2022-05-06 12:35:00,170.1,170.47,169.74,169.97,4817.0,165.6377,165.998,165.2871,165.5111,4817.0
2022-05-06 12:40:00,169.72,170.11,169.67,169.72,2822.0,165.2676,165.6474,165.219,165.2676,2822.0
2022-05-06 12:45:00,169.72,169.84,169.43,169.61,1300.0,165.2676,165.3845,164.9853,165.1605,1300.0
2022-05-06 12:50:00,169.43,170.13,169.15,170.05,4567.0,164.9853,165.6669,164.7126,165.589,4567.0
2022-05-06 12:55:00,169.94,170.69,169.91,170.51,2437.0,165.4819,166.2122,165.4527,166.0369,2437.0
2022-05-06 13:00:00,170.58,170.79,170.39,170.61,5372.0,166.1051,166.3096,165.9201,166.1343,5372.0
2022-05-06 13:05:00,170.43,170.49,170.11,170.49,1700.0,165.959,166.0174,165.6474,166.0174,1700.0
2022-05-06 13:10:00,170.4,170.68,170.24,170.33,4328.0,165.9298,166.2025,165.774,165.8616,4328.0
2022-05-06 13:15:00,170.19,170.25,169.49,169.64,3421.0,165.7253,165.7837,165.0437,165.1897,3421.0
2022-05-06 13:20:00,169.47,170.23,169.47,169.87,4080.0,165.0242,165.7643,165.0242,165.4137,4080.0
2022-05-06 13:25:00,169.77,170.28,169.62,170.02,4837.0,165.3163,165.813,165.1703,165.5598,4837.0
2022-05-06 13:30:00,170.06,170.45,169.9,170.02,15585.0,165.5987,165.9785,165.4429,165.5598,15585.0
2022-05-06 13:35:00,170.16,170.65,169.95,170.14,16773.0,165.6961,166.1733,165.4916,165.6766,16773.0
2022-05-06 13:40:00,170.14,170.45,169.56,170.41,8806.0,165.6766,165.9785,165.1118,165.9395,8806.0
2022-05-06 13:45:00,170.41,170.45,169.69,169.8,3266.0,165.9395,165.9785,165.2384,165.3455,3266.0
2022-05-06 13:50:00,169.81,170.0,169.5,169.82,5440.0,165.3553,165.5403,165.0534,165.365,5440.0
2022-05-06 13:55:00,169.62,169.8,169.59,169.65,1500.0,165.1703,165.3455,165.1411,165.1995,1500.0
2022-05-06 14:00:00,169.63,169.71,169.22,169.22,1700.0,165.18,165.2579,164.7808,164.7808,1700.0
2022-05-06 14:05:00,169.2,169.24,168.71,168.8,19463.0,164.7613,164.8002,164.2841,164.3718,19463.0
2022-05-06 14:10:00,168.83,169.4,168.83,169.2,2592.0,164.401,164.956,164.401,164.7613,2592.0
2022-05-06 14:15:00,169.38,169.56,169.27,169.42,2734.0,164.9366,165.1118,164.8295,164.9755,2734.0
2022-05-06 14:20:00,169.32,169.81,169.2,169.76,9628.0,164.8781,165.3553,164.7613,165.3066,9628.0
2022-05-06 14:25:00,169.65,169.76,169.16,169.16,26934.0,165.1995,165.3066,164.7223,164.7223,26934.0
2022-05-06 14:30:00,169.02,169.2,168.53,169.09,7799.0,164.586,164.7613,164.1089,164.6542,7799.0
2022-05-06 14:35:00,169.09,169.21,168.62,168.97,10450.0,164.6542,164.771,164.1965,164.5373,10450.0
2022-05-06 14:40:00,169.03,169.12,168.74,168.75,3054.0,164.5957,164.6834,164.3134,164.3231,3054.0
2022-05-06 14:45:00,168.69,169.08,168.54,169.08,3436.0,164.2647,164.6444,164.1186,164.6444,3436.0
2022-05-06 14:50:00,169.31,169.7,169.31,169.59,2921.0,164.8684,165.2482,164.8684,165.1411,2921.0
2022-05-06 14:55:00,169.49,169.78,169.34,169.63,1700.0,165.0437,165.3261,164.8976,165.18,1700.0
2022-05-06 15:00:00,169.15,169.38,168.81,169.09,3246.0,164.7126,164.9366,164.3815,164.6542,3246.0
2022-05-06 15:05:00,169.14,169.22,168.33,168.34,7600.0,164.7029,164.7808,163.9141,163.9238,7600.0
2022-05-06 15:10:00,168.41,168.97,168.35,168.53,5205.0,163.992,164.5373,163.9336,164.1089,5205.0
2022-05-06 15:15:00,168.65,168.84,168.36,168.51,4001.0,164.2257,164.4107,163.9433,164.0894,4001.0
2022-05-06 15:20:00,168.56,168.56,168.11,168.26,3444.0,164.1381,164.1381,163.6999,163.8459,3444.0
2022-05-06 15:25:00,168.33,168.8,168.12,168.63,4050.0,163.9141,164.3718,163.7096,164.2062,4050.0
2022-05-06 15:30:00,168.82,169.36,168.79,169.21,10668.0,164.3913,164.9171,164.362,164.771,10668.0
2022-05-06 15:35:00,169.35,170.13,169.19,170.05,9027.0,164.9074,165.6669,164.7516,165.589,9027.0
2022-05-06 15:40:00,170.06,170.1,169.77,169.83,19697.0,165.5987,165.6377,165.3163,165.3748,19697.0
2022-05-06 15:45:00,169.93,170.5,169.64,170.14,23728.0,165.4721,166.0272,165.1897,165.6766,23728.0
2022-05-06 15:50:00,170.29,170.47,169.62,169.82,31271.0,165.8227,165.998,165.1703,165.365,31271.0
2022-05-06 15:55:00,169.76,169.99,169.47,169.93,70390.0,165.3066,165.5306,165.0242,165.4721,70390.0
2022-05-09 09:30:00,167.59,168.05,166.87,168.02,12200.0,163.1935,163.6415,162.4924,163.6122,12200.0
2022-05-09 09:35:00,168.0,168.23,167.3,168.2,3970.0,163.5928,163.8167,162.9111,163.7875,3970.0
2022-05-09 09:40:00,167.42,168.22,167.24,168.0,2310.0,163.028,163.807,162.8527,163.5928,2310.0
2022-05-09 09:45:00,167.95,168.02,167.12,168.02,2700.0,163.5441,163.6122,162.7359,163.6122,2700.0
2022-05-09 09:50:00,168.0,168.69,167.6,168.3,1805.0,163.5928,164.2647,163.2033,163.8849,1805.0
2022-05-09 09:55:00,168.68,169.28,168.68,169.09,700.0,164.2549,164.8392,164.2549,164.6542,700.0
2022-05-09 10:00:00,168.9,168.98,167.82,167.82,5079.0,164.4692,164.5471,163.4175,163.4175,5079.0
2022-05-09 10:05:00,167.82,168.01,167.07,167.08,3566.0,163.4175,163.6025,162.6872,162.6969,3566.0
2022-05-09 10:10:00,167.1,167.9,167.09,167.51,8392.0,162.7164,163.4954,162.7066,163.1156,8392.0
2022-05-09 10:15:00,167.51,167.89,166.6,166.76,2100.0,163.1156,163.4857,162.2295,162.3853,2100.0
2022-05-09 10:20:00,166.73,166.73,166.13,166.42,1120.0,162.3561,162.3561,161.7718,162.0542,1120.0
2022-05-09 10:25:00,166.35,166.76,165.68,165.68,5095.0,161.9861,162.3853,161.3336,161.3336,5095.0
2022-05-09 10:30:00,165.84,166.05,165.39,165.96,4103.0,161.4894,161.6939,161.0512,161.6063,4103.0
2022-05-09 10:35:00,165.96,165.96,165.5,165.55,2114.0,161.6063,161.6063,161.1584,161.207,2114.0
2022-05-09 10:40:00,165.68,166.1,165.4,165.44,7180.0,161.3336,161.7426,161.061,161.0999,7180.0
2022-05-09 10:45:00,165.53,165.53,164.98,165.32,9608.0,161.1876,161.1876,160.652,160.9831,9608.0
2022-05-09 10:50:00,165.17,165.59,165.03,165.21,5578.0,160.837,161.246,160.7007,160.876,5578.0
2022-05-09 10:55:00,165.16,165.17,164.78,164.96,5314.0,160.8273,160.837,160.4572,160.6325,5314.0
2022-05-09 11:00:00,164.83,165.15,164.64,164.87,5856.0,160.5059,160.8175,160.3209,160.5449,5856.0
2022-05-09 11:05:00,164.85,164.85,164.27,164.33,8997.0,160.5254,160.5254,159.9606,160.019,8997.0
2022-05-09 11:10:00,164.4,164.63,164.04,164.1,8038.0,160.0872,160.3112,159.7367,159.7951,8038.0
2022-05-09 11:15:00,164.12,164.44,164.11,164.35,6229.0,159.8146,160.1262,159.8048,160.0385,6229.0
2022-05-09 11:20:00,164.3,164.55,164.15,164.25,6038.0,159.9898,160.2333,159.8438,159.9411,6038.0
2022-05-09 11:25:00,164.12,164.2,163.85,164.0,9938.0,159.8146,159.8925,159.5516,159.6977,9938.0
2022-05-09 11:30:00,164.14,164.22,163.88,164.22,16962.0,159.834,159.9119,159.5809,159.9119,16962.0
2022-05-09 11:35:00,164.34,164.71,164.06,164.65,12533.0,160.0288,160.3891,159.7561,160.3307,12533.0
2022-05-09 11:40:00,164.74,164.81,164.4,164.59,5313.0,160.4183,160.4865,160.0872,160.2722,5313.0
2022-05-09 11:45:00,164.66,164.66,164.12,164.24,17408.0,160.3404,160.3404,159.8146,159.9314,17408.0
2022-05-09 11:50:00,164.16,164.49,164.04,164.35,4960.0,159.8535,160.1748,159.7367,160.0385,4960.0
2022-05-09 11:55:00,164.3,164.49,163.97,164.03,22281.0,159.9898,160.1748,159.6685,159.7269,22281.0
2022-05-09 12:00:00,164.0,164.12,163.65,163.87,4239.0,159.6977,159.8146,159.3569,159.5711,4239.0
2022-05-09 12:05:00,163.88,164.63,163.87,164.2,4160.0,159.5809,160.3112,159.5711,159.8925,4160.0
2022-05-09 12:10:00,164.21,164.74,164.2,164.74,5394.0,159.9022,160.4183,159.8925,160.4183,5394.0
2022-05-09 12:15:00,164.75,165.01,164.62,164.67,7541.0,160.428,160.6812,160.3014,160.3501,7541.0
2022-05-09 12:20:00,164.64,164.72,164.25,164.72,11193.0,160.3209,160.3988,159.9411,160.3988,11193.0
2022-05-09 12:25:00,164.75,164.76,164.2,164.35,5394.0,160.428,160.4378,159.8925,160.0385,5394.0
2022-05-09 12:30:00,164.38,164.38,163.99,164.07,4235.0,160.0677,160.0677,159.688,159.7659,4235.0
2022-05-09 12:35:00,163.96,163.96,163.32,163.34,2253.0,159.6588,159.6588,159.0355,159.055,2253.0
2022-05-09 12:40:00,163.38,163.51,162.78,162.84,2705.0,159.094,159.2206,158.5097,158.5681,2705.0
2022-05-09 12:45:00,162.87,163.04,162.79,163.01,3076.0,158.5973,158.7629,158.5194,158.7337,3076.0
2022-05-09 12:50:00,163.03,163.03,162.45,162.45,3403.0,158.7531,158.7531,158.1884,158.1884,3403.0
2022-05-09 12:55:00,162.3,162.55,162.07,162.08,3118.0,158.0423,158.2857,157.8183,157.8281,3118.0
2022-05-09 13:00:00,162.12,162.12,161.85,162.05,1709.0,157.867,157.867,157.6041,157.7989,1709.0
2022-05-09 13:05:00,161.95,162.29,161.91,162.29,10039.0,157.7015,158.0326,157.6625,158.0326,10039.0
2022-05-09 13:10:00,162.31,162.62,162.24,162.5,4218.0,158.052,158.3539,157.9839,158.2371,4218.0
2022-05-09 13:15:00,162.62,163.2,162.57,163.2,3197.0,158.3539,158.9187,158.3052,158.9187,3197.0
2022-05-09 13:20:00,163.17,163.45,162.87,163.03,9512.0,158.8895,159.1621,158.5973,158.7531,9512.0
2022-05-09 13:25:00,163.42,163.6,163.12,163.6,3168.0,159.1329,159.3082,158.8408,159.3082,3168.0
2022-05-09 13:30:00,163.87,163.93,163.48,163.56,6585.0,159.5711,159.6295,159.1913,159.2692,6585.0
2022-05-09 13:35:00,163.53,163.9,163.45,163.57,14118.0,159.24,159.6003,159.1621,159.279,14118.0
2022-05-09 13:40:00,163.59,164.36,163.59,164.32,3834.0,159.2985,160.0483,159.2985,160.0093,3834.0
2022-05-09 13:45:00,164.48,164.48,163.95,164.02,3518.0,160.1651,160.1651,159.649,159.7172,3518.0
2022-05-09 13:50:00,164.06,164.13,163.16,163.18,3506.0,159.7561,159.8243,158.8797,158.8992,3506.0
2022-05-09 13:55:00,163.16,164.05,163.15,163.97,2220.0,158.8797,159.7464,158.87,159.6685,2220.0
2022-05-09 14:00:00,163.86,164.42,163.86,164.42,3599.0,159.5614,160.1067,159.5614,160.1067,3599.0
2022-05-09 14:05:00,164.45,164.58,164.24,164.32,5224.0,160.1359,160.2625,159.9314,160.0093,5224.0
2022-05-09 14:10:00,164.26,164.41,163.93,164.04,4821.0,159.9509,160.0969,159.6295,159.7367,4821.0
2022-05-09 14:15:00,163.94,164.49,163.92,164.44,7346.0,159.6393,160.1748,159.6198,160.1262,7346.0
2022-05-09 14:20:00,164.45,164.45,163.59,163.62,6049.0,160.1359,160.1359,159.2985,159.3277,6049.0
2022-05-09 14:25:00,163.54,163.85,163.5,163.75,4288.0,159.2498,159.5516,159.2108,159.4543,4288.0
2022-05-09 14:30:00,163.8,163.8,163.46,163.65,8310.0,159.503,159.503,159.1719,159.3569,8310.0
2022-05-09 14:35:00,163.62,163.97,163.26,163.74,11718.0,159.3277,159.6685,158.9771,159.4445,11718.0
2022-05-09 14:40:00,163.76,164.25,163.75,164.16,3106.0,159.464,159.9411,159.4543,159.8535,3106.0
2022-05-09 14:45:00,164.38,164.39,163.85,163.85,8276.0,160.0677,160.0775,159.5516,159.5516,8276.0
2022-05-09 14:50:00,163.86,164.25,163.58,164.18,6063.0,159.5614,159.9411,159.2887,159.873,6063.0
2022-05-09 14:55:00,164.25,164.81,164.25,164.57,10575.0,159.9411,160.4865,159.9411,160.2528,10575.0
2022-05-09 15:00:00,164.67,164.96,164.34,164.5,6384.0,160.3501,160.6325,160.0288,160.1846,6384.0
2022-05-09 15:05:00,164.55,165.08,164.27,164.28,2984.0,160.2333,160.7494,159.9606,159.9704,2984.0
2022-05-09 15:10:00,164.54,165.01,164.54,164.97,2898.0,160.2235,160.6812,160.2235,160.6423,2898.0
2022-05-09 15:15:00,165.02,165.11,164.46,164.65,3206.0,160.6909,160.7786,160.1456,160.3307,3206.0
2022-05-09 15:20:00,164.53,164.53,164.0,164.03,3177.0,160.2138,160.2138,159.6977,159.7269,3177.0
2022-05-09 15:25:00,163.93,164.07,163.65,163.73,4726.0,159.6295,159.7659,159.3569,159.4348,4726.0
2022-05-09 15:30:00,163.77,163.83,163.4,163.65,10390.0,159.4737,159.5322,159.1134,159.3569,10390.0
2022-05-09 15:35:00,163.65,164.01,163.59,163.97,8487.0,159.3569,159.7074,159.2985,159.6685,8487.0
2022-05-09 15:40:00,163.92,163.93,163.46,163.54,9931.0,159.6198,159.6295,159.1719,159.2498,9931.0
2022-05-09 15:45:00,163.63,163.7,163.05,163.14,10911.0,159.3374,159.4056,158.7726,158.8603,10911.0
2022-05-09 15:50:00,163.11,163.25,162.61,163.08,25395.0,158.8311,158.9674,158.3442,158.8018,25395.0
2022-05-09 15:55:00,163.12,163.38,162.78,162.98,52122.0,158.8408,159.094,158.5097,158.7045,52122.0
2022-05-10 09:30:00,165.73,166.29,164.66,164.66,6950.0,161.3823,161.9276,160.3404,160.3404,6950.0
2022-05-10 09:35:00,164.05,164.08,163.23,163.88,2660.0,159.7464,159.7756,158.9479,159.5809,2660.0
2022-05-10 09:40:00,163.66,163.66,162.88,163.4,3226.0,159.3666,159.3666,158.6071,159.1134,3226.0
2022-05-10 09:45:00,163.38,163.54,162.61,163.41,3483.0,159.094,159.2498,158.3442,159.1232,3483.0
2022-05-10 09:50:00,163.55,163.98,163.06,163.66,3971.0,159.2595,159.6782,158.7824,159.3666,3971.0
2022-05-10 09:55:00,163.66,163.93,163.61,163.9,2145.0,159.3666,159.6295,159.3179,159.6003,2145.0
2022-05-10 10:00:00,163.98,164.22,163.47,164.02,3615.0,159.6782,159.9119,159.1816,159.7172,3615.0
2022-05-10 10:05:00,163.82,164.31,163.82,164.3,1771.0,159.5224,159.9996,159.5224,159.9898,1771.0
2022-05-10 10:10:00,163.97,164.08,162.66,163.2,3768.0,159.6685,159.7756,158.3929,158.9187,3768.0
2022-05-10 10:15:00,163.16,163.57,162.77,163.14,3349.0,158.8797,159.279,158.5,158.8603,3349.0
2022-05-10 10:20:00,163.21,163.87,162.99,163.33,2523.0,158.9284,159.5711,158.7142,159.0453,2523.0
2022-05-10 10:25:00,163.32,163.32,162.55,162.84,2036.0,159.0355,159.0355,158.2857,158.5681,2036.0
2022-05-10 10:30:00,162.56,162.56,161.63,161.82,1328.0,158.2955,158.2955,157.3899,157.5749,1328.0
2022-05-10 10:35:00,161.93,162.0,161.5,161.74,2341.0,157.682,157.7502,157.2633,157.497,2341.0
2022-05-10 10:40:00,161.54,161.57,160.6,160.8,3085.0,157.3022,157.3315,156.3869,156.5817,3085.0
2022-05-10 10:45:00,160.48,160.74,160.2,160.46,7818.0,156.27,156.5232,155.9974,156.2506,7818.0
2022-05-10 10:50:00,160.42,160.61,160.0,160.42,15946.0,156.2116,156.3966,155.8026,156.2116,15946.0
2022-05-10 10:55:00,160.39,160.62,159.82,159.82,26604.0,156.1824,156.4064,155.6274,155.6274,26604.0
2022-05-10 11:00:00,159.93,160.14,159.52,159.68,6610.0,155.7345,155.939,155.3352,155.491,6610.0
2022-05-10 11:05:00,159.75,159.75,159.2,159.2,6451.0,155.5592,155.5592,155.0236,155.0236,6451.0
2022-05-10 11:10:00,159.33,159.84,159.08,159.27,4787.0,155.1502,155.6468,154.9068,155.0918,4787.0
2022-05-10 11:15:00,159.26,160.59,159.26,160.38,15881.0,155.0821,156.3772,155.0821,156.1727,15881.0
2022-05-10 11:20:00,160.61,160.61,159.38,159.53,1500.0,156.3966,156.3966,155.1989,155.345,1500.0
2022-05-10 11:25:00,159.23,159.71,158.9,159.47,7774.0,155.0528,155.5202,154.7315,155.2865,7774.0
2022-05-10 11:30:00,159.55,159.95,159.0,159.53,4777.0,155.3644,155.7539,154.8289,155.345,4777.0
2022-05-10 11:35:00,159.41,160.04,159.11,159.94,4830.0,155.2281,155.8416,154.936,155.7442,4830.0
2022-05-10 11:40:00,159.92,160.01,159.31,159.47,6179.0,155.7247,155.8124,155.1307,155.2865,6179.0
2022-05-10 11:45:00,159.31,159.31,158.8,159.0,2711.0,155.1307,155.1307,154.6341,154.8289,2711.0
2022-05-10 11:50:00,158.79,158.8,158.32,158.72,2039.0,154.6244,154.6341,154.1667,154.5562,2039.0
2022-05-10 11:55:00,158.6,158.63,158.15,158.27,6255.0,154.4394,154.4686,154.0012,154.118,6255.0
2022-05-10 12:00:00,158.5,159.32,158.16,159.16,4999.0,154.342,155.1405,154.0109,154.9847,4999.0
2022-05-10 12:05:00,159.57,159.57,158.81,158.81,2920.0,155.3839,155.3839,154.6439,154.6439,2920.0
2022-05-10 12:10:00,158.85,159.3,158.64,159.04,2228.0,154.6828,155.121,154.4783,154.8678,2228.0
2022-05-10 12:15:00,159.18,159.5,158.94,158.94,1500.0,155.0041,155.3158,154.7704,154.7704,1500.0
2022-05-10 12:20:00,159.06,159.32,158.88,159.32,1800.0,154.8873,155.1405,154.712,155.1405,1800.0
2022-05-10 12:25:00,159.21,159.22,158.86,159.09,3431.0,155.0334,155.0431,154.6925,154.9165,3431.0
2022-05-10 12:30:00,159.0,159.47,158.35,158.73,9642.0,154.8289,155.2865,154.1959,154.566,9642.0
2022-05-10 12:35:00,158.58,159.12,158.55,158.86,2137.0,154.4199,154.9457,154.3907,154.6925,2137.0
2022-05-10 12:40:00,158.67,159.49,158.67,159.21,5861.0,154.5075,155.306,154.5075,155.0334,5861.0
2022-05-10 12:45:00,159.47,160.1,159.47,159.85,9969.0,155.2865,155.9,155.2865,155.6566,9969.0
2022-05-10 12:50:00,159.91,159.92,158.93,158.93,6199.0,155.715,155.7247,154.7607,154.7607,6199.0
2022-05-10 12:55:00,159.0,159.14,158.86,159.13,3152.0,154.8289,154.9652,154.6925,154.9555,3152.0
2022-05-10 13:00:00,159.06,159.63,158.9,159.53,4725.0,154.8873,155.4423,154.7315,155.345,4725.0
2022-05-10 13:05:00,159.62,160.38,159.62,159.92,3200.0,155.4326,156.1727,155.4326,155.7247,3200.0
2022-05-10 13:10:00,159.93,160.08,159.73,159.91,3949.0,155.7345,155.8805,155.5397,155.715,3949.0
2022-05-10 13:15:00,159.88,160.21,159.56,159.98,2523.0,155.6858,156.0071,155.3742,155.7832,2523.0
2022-05-10 13:20:00,160.07,160.18,159.83,160.02,4230.0,155.8708,155.9779,155.6371,155.8221,4230.0
2022-05-10 13:25:00,160.13,160.71,160.13,160.71,2675.0,155.9292,156.494,155.9292,156.494,2675.0
2022-05-10 13:30:00,160.79,161.34,160.79,161.13,4479.0,156.5719,157.1075,156.5719,156.903,4479.0
2022-05-10 13:35:00,161.16,162.05,161.16,162.02,2808.0,156.9322,157.7989,156.9322,157.7696,2808.0
2022-05-10 13:40:00,161.97,162.57,161.97,162.53,1100.0,157.721,158.3052,157.721,158.2663,1100.0
2022-05-10 13:45:00,162.68,163.13,162.45,162.47,12458.0,158.4123,158.8505,158.1884,158.2078,12458.0
2022-05-10 13:50:00,162.49,162.54,162.26,162.54,1300.0,158.2273,158.276,158.0033,158.276,1300.0
2022-05-10 13:55:00,162.47,162.74,162.29,162.74,2092.0,158.2078,158.4708,158.0326,158.4708,2092.0
2022-05-10 14:00:00,162.77,163.07,162.6,162.79,1359.0,158.5,158.7921,158.3344,158.5194,1359.0
2022-05-10 14:05:00,162.8,162.92,162.48,162.54,1377.0,158.5292,158.646,158.2176,158.276,1377.0
2022-05-10 14:10:00,162.37,163.08,162.37,163.08,1000.0,158.1105,158.8018,158.1105,158.8018,1000.0
2022-05-10 14:15:00,163.08,163.08,162.1,162.77,2958.0,158.8018,158.8018,157.8475,158.5,2958.0
2022-05-10 14:20:00,162.74,162.95,162.45,162.59,2202.0,158.4708,158.6752,158.1884,158.3247,2202.0
2022-05-10 14:25:00,162.53,162.62,162.22,162.43,1553.0,158.2663,158.3539,157.9644,158.1689,1553.0
2022-05-10 14:30:00,162.64,162.67,162.27,162.35,3178.0,158.3734,158.4026,158.0131,158.091,3178.0
2022-05-10 14:35:00,162.41,162.75,162.41,162.65,4414.0,158.1494,158.4805,158.1494,158.3831,4414.0
2022-05-10 14:40:00,162.62,163.38,162.41,163.34,2503.0,158.3539,159.094,158.1494,159.055,2503.0
2022-05-10 14:45:00,163.44,163.48,162.56,162.82,11358.0,159.1524,159.1913,158.2955,158.5487,11358.0
2022-05-10 14:50:00,162.94,163.18,162.84,163.03,7052.0,158.6655,158.8992,158.5681,158.7531,7052.0
2022-05-10 14:55:00,163.0,163.03,162.53,162.74,3323.0,158.7239,158.7531,158.2663,158.4708,3323.0
2022-05-10 15:00:00,162.94,163.16,162.69,162.96,5915.0,158.6655,158.8797,158.4221,158.685,5915.0
2022-05-10 15:05:00,163.06,163.46,162.73,162.78,5288.0,158.7824,159.1719,158.461,158.5097,5288.0
2022-05-10 15:10:00,162.58,162.83,162.43,162.65,6323.0,158.315,158.5584,158.1689,158.3831,6323.0
2022-05-10 15:15:00,162.75,162.95,162.23,162.74,3404.0,158.4805,158.6752,157.9741,158.4708,3404.0
2022-05-10 15:20:00,162.68,162.68,162.13,162.16,2831.0,158.4123,158.4123,157.8768,157.906,2831.0
2022-05-10 15:25:00,162.16,162.16,161.67,161.73,3870.0,157.906,157.906,157.4288,157.4873,3870.0
2022-05-10 15:30:00,161.69,161.69,161.31,161.4,3778.0,157.4483,157.4483,157.0783,157.1659,3778.0
2022-05-10 15:35:00,161.46,161.64,161.1,161.24,8551.0,157.2243,157.3996,156.8738,157.0101,8551.0
2022-05-10 15:40:00,161.24,161.32,160.92,161.2,6461.0,157.0101,157.088,156.6985,156.9712,6461.0
2022-05-10 15:45:00,161.17,161.71,160.94,161.35,11213.0,156.9419,157.4678,156.718,157.1172,11213.0
2022-05-10 15:50:00,161.48,161.61,160.97,161.54,9779.0,157.2438,157.3704,156.7472,157.3022,9779.0
2022-05-10 15:55:00,161.48,161.69,161.23,161.4,29684.0,157.2438,157.4483,157.0004,157.1659,29684.0
2022-05-11 09:30:00,161.82,161.82,161.54,161.54,2368.0,157.5749,157.5749,157.3022,157.3022,2368.0
2022-05-11 09:35:00,161.42,161.61,160.52,160.93,1300.0,157.1854,157.3704,156.309,156.7082,1300.0
2022-05-11 09:40:00,161.09,162.46,161.04,162.46,4399.0,156.864,158.1981,156.8154,158.1981,4399.0
2022-05-11 09:45:00,162.36,163.27,162.17,163.27,2942.0,158.1007,158.9869,157.9157,158.9869,2942.0
2022-05-11 09:50:00,162.94,163.53,162.94,163.08,2322.0,158.6655,159.24,158.6655,158.8018,2322.0
2022-05-11 09:55:00,163.65,163.82,163.1,163.13,3833.0,159.3569,159.5224,158.8213,158.8505,3833.0
2022-05-11 10:00:00,163.83,164.37,163.22,163.61,2700.0,159.5322,160.058,158.9382,159.3179,2700.0
2022-05-11 10:05:00,163.33,163.43,162.87,163.2,1200.0,159.0453,159.1427,158.5973,158.9187,1200.0
2022-05-11 10:10:00,162.89,163.65,162.89,163.65,6229.0,158.6168,159.3569,158.6168,159.3569,6229.0
2022-05-11 10:15:00,164.14,164.4,163.94,164.24,981.0,159.834,160.0872,159.6393,159.9314,981.0
2022-05-11 10:20:00,164.43,165.16,164.22,165.09,13062.0,160.1164,160.8273,159.9119,160.7591,13062.0
2022-05-11 10:25:00,165.28,165.39,164.86,165.2,3517.0,160.9441,161.0512,160.5351,160.8662,3517.0
2022-05-11 10:30:00,165.05,165.19,164.35,164.35,1661.0,160.7202,160.8565,160.0385,160.0385,1661.0
2022-05-11 10:35:00,164.48,164.8,163.92,164.77,3552.0,160.1651,160.4767,159.6198,160.4475,3552.0
2022-05-11 10:40:00,164.6,164.6,164.29,164.41,700.0,160.282,160.282,159.9801,160.0969,700.0
2022-05-11 10:45:00,164.75,164.76,164.2,164.2,765.0,160.428,160.4378,159.8925,159.8925,765.0
2022-05-11 10:50:00,164.07,164.07,163.38,163.5,1706.0,159.7659,159.7659,159.094,159.2108,1706.0
2022-05-11 10:55:00,163.54,163.85,163.11,163.84,2684.0,159.2498,159.5516,158.8311,159.5419,2684.0
2022-05-11 11:00:00,163.85,163.88,163.25,163.4,1002.0,159.5516,159.5809,158.9674,159.1134,1002.0
2022-05-11 11:05:00,163.72,163.8,163.22,163.22,1117.0,159.425,159.503,158.9382,158.9382,1117.0
2022-05-11 11:10:00,163.12,163.79,163.12,163.79,1939.0,158.8408,159.4932,158.8408,159.4932,1939.0
2022-05-11 11:15:00,163.93,163.93,162.67,162.68,2878.0,159.6295,159.6295,158.4026,158.4123,2878.0
2022-05-11 11:20:00,162.8,163.02,162.74,163.02,3169.0,158.5292,158.7434,158.4708,158.7434,3169.0
2022-05-11 11:25:00,162.99,163.37,162.72,163.37,17797.0,158.7142,159.0842,158.4513,159.0842,17797.0
2022-05-11 11:30:00,163.36,163.36,162.72,163.1,3303.0,159.0745,159.0745,158.4513,158.8213,3303.0
2022-05-11 11:35:00,162.92,163.7,162.83,163.62,2637.0,158.646,159.4056,158.5584,159.3277,2637.0
2022-05-11 11:40:00,163.59,163.68,163.41,163.49,1092.0,159.2985,159.3861,159.1232,159.2011,1092.0
2022-05-11 11:45:00,163.27,163.29,162.92,163.09,1085.0,158.9869,159.0063,158.646,158.8116,1085.0
2022-05-11 11:50:00,162.95,163.04,162.66,162.67,1637.0,158.6752,158.7629,158.3929,158.4026,1637.0
2022-05-11 11:55:00,162.67,162.99,162.58,162.98,2295.0,158.4026,158.7142,158.315,158.7045,2295.0
2022-05-11 12:00:00,163.12,163.12,162.75,162.93,749.0,158.8408,158.8408,158.4805,158.6558,749.0
2022-05-11 12:05:00,162.97,163.03,162.63,162.68,3165.0,158.6947,158.7531,158.3636,158.4123,3165.0
2022-05-11 12:10:00,162.56,162.75,162.44,162.75,956.0,158.2955,158.4805,158.1786,158.4805,956.0
2022-05-11 12:15:00,162.97,162.98,162.54,162.6,2992.0,158.6947,158.7045,158.276,158.3344,2992.0
2022-05-11 12:20:00,162.68,163.67,162.67,163.26,7471.0,158.4123,159.3764,158.4026,158.9771,7471.0
2022-05-11 12:25:00,163.25,163.25,161.55,161.55,5290.0,158.9674,158.9674,157.312,157.312,5290.0
2022-05-11 12:30:00,161.63,162.07,161.63,162.06,952.0,157.3899,157.8183,157.3899,157.8086,952.0
2022-05-11 12:35:00,161.95,162.27,161.94,162.27,1848.0,157.7015,158.0131,157.6917,158.0131,1848.0
2022-05-11 12:40:00,162.01,162.33,161.71,161.71,1847.0,157.7599,158.0715,157.4678,157.4678,1847.0
2022-05-11 12:45:00,161.79,162.04,161.68,161.89,2781.0,157.5457,157.7891,157.4386,157.6431,2781.0
2022-05-11 12:50:00,161.85,161.96,161.5,161.55,2625.0,157.6041,157.7112,157.2633,157.312,2625.0
2022-05-11 12:55:00,161.52,161.59,161.24,161.34,18334.0,157.2828,157.3509,157.0101,157.1075,18334.0
2022-05-11 13:00:00,161.2,161.26,160.42,160.47,11640.0,156.9712,157.0296,156.2116,156.2603,11640.0
2022-05-11 13:05:00,160.33,160.56,159.83,160.07,12375.0,156.124,156.3479,155.6371,155.8708,12375.0
2022-05-11 13:10:00,160.02,160.27,159.54,159.55,12092.0,155.8221,156.0656,155.3547,155.3644,12092.0
2022-05-11 13:15:00,159.69,160.08,159.38,159.84,4789.0,155.5008,155.8805,155.1989,155.6468,4789.0
2022-05-11 13:20:00,159.91,159.91,159.12,159.61,5573.0,155.715,155.715,154.9457,155.4229,5573.0
2022-05-11 13:25:00,159.68,159.7,158.95,158.99,5708.0,155.491,155.5105,154.7802,154.8191,5708.0
2022-05-11 13:30:00,159.01,159.83,158.9,159.4,3920.0,154.8386,155.6371,154.7315,155.2184,3920.0
2022-05-11 13:35:00,159.4,159.77,159.11,159.12,2103.0,155.2184,155.5787,154.936,154.9457,2103.0
2022-05-11 13:40:00,159.0,159.54,158.94,159.52,7894.0,154.8289,155.3547,154.7704,155.3352,7894.0
2022-05-11 13:45:00,159.31,159.4,159.01,159.18,4990.0,155.1307,155.2184,154.8386,155.0041,4990.0
2022-05-11 13:50:00,159.35,159.97,159.23,159.38,3600.0,155.1697,155.7734,155.0528,155.1989,3600.0
2022-05-11 13:55:00,159.44,159.45,158.8,159.02,3155.0,155.2573,155.2671,154.6341,154.8483,3155.0
2022-05-11 14:00:00,159.11,159.79,159.11,159.71,4772.0,154.936,155.5981,154.936,155.5202,4772.0
2022-05-11 14:05:00,159.8,159.86,159.42,159.69,3825.0,155.6079,155.6663,155.2379,155.5008,3825.0
2022-05-11 14:10:00,159.6,159.85,159.49,159.67,3748.0,155.4131,155.6566,155.306,155.4813,3748.0
2022-05-11 14:15:00,159.72,160.14,159.44,159.99,3229.0,155.53,155.939,155.2573,155.7929,3229.0
2022-05-11 14:20:00,159.95,160.28,159.71,160.1,7342.0,155.7539,156.0753,155.5202,155.9,7342.0
2022-05-11 14:25:00,160.03,160.42,159.74,159.86,5520.0,155.8319,156.2116,155.5495,155.6663,5520.0
2022-05-11 14:30:00,159.95,160.39,159.69,160.31,4657.0,155.7539,156.1824,155.5008,156.1045,4657.0
2022-05-11 14:35:00,160.28,160.47,160.05,160.15,3949.0,156.0753,156.2603,155.8513,155.9487,3949.0
2022-05-11 14:40:00,160.14,160.35,159.84,160.35,5518.0,155.939,156.1435,155.6468,156.1435,5518.0
2022-05-11 14:45:00,160.4,160.42,159.76,159.82,7384.0,156.1921,156.2116,155.5689,155.6274,7384.0
2022-05-11 14:50:00,159.87,160.0,159.38,159.38,3982.0,155.676,155.8026,155.1989,155.1989,3982.0
2022-05-11 14:55:00,159.46,160.04,159.46,159.8,7403.0,155.2768,155.8416,155.2768,155.6079,7403.0
2022-05-11 15:00:00,159.76,159.93,159.61,159.61,4533.0,155.5689,155.7345,155.4229,155.4229,4533.0
2022-05-11 15:05:00,159.56,159.89,159.42,159.78,6069.0,155.3742,155.6955,155.2379,155.5884,6069.0
2022-05-11 15:10:00,159.79,160.01,159.49,159.52,3408.0,155.5981,155.8124,155.306,155.3352,3408.0
2022-05-11 15:15:00,159.59,159.87,159.12,159.73,3711.0,155.4034,155.676,154.9457,155.5397,3711.0
2022-05-11 15:20:00,159.67,159.67,159.38,159.43,3841.0,155.4813,155.4813,155.1989,155.2476,3841.0
2022-05-11 15:25:00,159.41,159.67,159.09,159.19,7465.0,155.2281,155.4813,154.9165,155.0139,7465.0
2022-05-11 15:30:00,159.13,159.57,158.81,159.03,9851.0,154.9555,155.3839,154.6439,154.8581,9851.0
2022-05-11 15:35:00,158.8,158.8,158.37,158.47,10396.0,154.6341,154.6341,154.2154,154.3128,10396.0
2022-05-11 15:40:00,158.51,158.9,158.51,158.65,16489.0,154.3517,154.7315,154.3517,154.4881,16489.0
2022-05-11 15:45:00,158.75,158.77,157.8,157.82,24540.0,154.5854,154.6049,153.6604,153.6798,24540.0
2022-05-11 15:50:00,157.83,158.49,157.83,158.06,37162.0,153.6896,154.3323,153.6896,153.9135,37162.0
2022-05-11 15:55:00,158.0,158.19,157.82,158.17,61970.0,153.8551,154.0401,153.6798,154.0206,61970.0
2022-05-12 09:30:00,157.89,158.22,157.0,157.0,10211.0,153.748,154.0693,152.8813,152.8813,10211.0
2022-05-12 09:35:00,157.0,157.26,156.53,157.19,6316.0,152.8813,153.1345,152.4237,153.0664,6316.0
2022-05-12 09:40:00,157.28,158.73,157.24,157.99,7999.0,153.154,154.566,153.115,153.8454,7999.0
2022-05-12 09:45:00,157.82,158.86,157.66,158.75,10056.0,153.6798,154.6925,153.524,154.5854,10056.0
2022-05-12 09:50:00,158.91,159.79,158.22,159.79,2895.0,154.7412,155.5981,154.0693,155.5981,2895.0
2022-05-12 09:55:00,159.47,160.31,159.3,159.42,22475.0,155.2865,156.1045,155.121,155.2379,22475.0
2022-05-12 10:00:00,159.48,160.29,158.43,160.17,9401.0,155.2963,156.085,154.2738,155.9682,9401.0
2022-05-12 10:05:00,160.18,161.17,160.17,161.17,4269.0,155.9779,156.9419,155.9682,156.9419,4269.0
2022-05-12 10:10:00,161.06,161.58,161.0,161.33,4745.0,156.8348,157.3412,156.7764,157.0977,4745.0
2022-05-12 10:15:00,161.02,161.31,160.82,160.95,5847.0,156.7959,157.0783,156.6011,156.7277,5847.0
2022-05-12 10:20:00,160.82,162.06,160.82,161.47,16521.0,156.6011,157.8086,156.6011,157.2341,16521.0
2022-05-12 10:25:00,161.77,161.77,160.98,161.08,1161.0,157.5262,157.5262,156.7569,156.8543,1161.0
2022-05-12 10:30:00,160.95,161.38,160.64,161.38,5157.0,156.7277,157.1464,156.4258,157.1464,5157.0
2022-05-12 10:35:00,161.63,162.37,161.15,162.37,16839.0,157.3899,158.1105,156.9225,158.1105,16839.0
2022-05-12 10:40:00,162.13,162.64,161.69,161.86,11112.0,157.8768,158.3734,157.4483,157.6138,11112.0
2022-05-12 10:45:00,161.86,162.92,161.75,162.54,7953.0,157.6138,158.646,157.5067,158.276,7953.0
2022-05-12 10:50:00,162.86,163.87,162.86,163.5,8551.0,158.5876,159.5711,158.5876,159.2108,8551.0
2022-05-12 10:55:00,163.61,163.98,163.33,163.47,10260.0,159.3179,159.6782,159.0453,159.1816,10260.0
2022-05-12 11:00:00,163.5,164.46,163.44,164.46,15201.0,159.2108,160.1456,159.1524,160.1456,15201.0
2022-05-12 11:05:00,164.56,164.56,164.17,164.42,5300.0,160.243,160.243,159.8632,160.1067,5300.0
2022-05-12 11:10:00,164.52,164.84,164.11,164.18,8849.0,160.2041,160.5157,159.8048,159.873,8849.0
2022-05-12 11:15:00,164.22,164.43,163.76,164.0,33989.0,159.9119,160.1164,159.464,159.6977,33989.0
2022-05-12 11:20:00,163.97,164.16,162.73,162.82,4846.0,159.6685,159.8535,158.461,158.5487,4846.0
2022-05-12 11:25:00,162.84,163.18,162.79,162.81,2356.0,158.5681,158.8992,158.5194,158.5389,2356.0
2022-05-12 11:30:00,162.82,163.0,162.48,163.0,8131.0,158.5487,158.7239,158.2176,158.7239,8131.0
2022-05-12 11:35:00,162.98,163.59,162.73,163.39,4358.0,158.7045,159.2985,158.461,159.1037,4358.0
2022-05-12 11:40:00,163.61,163.61,162.45,162.45,3007.0,159.3179,159.3179,158.1884,158.1884,3007.0
2022-05-12 11:45:00,162.42,162.45,161.83,161.89,3333.0,158.1592,158.1884,157.5846,157.6431,3333.0
2022-05-12 11:50:00,161.93,161.99,161.27,161.45,3398.0,157.682,157.7404,157.0393,157.2146,3398.0
2022-05-12 11:55:00,161.45,161.45,160.97,160.97,1949.0,157.2146,157.2146,156.7472,156.7472,1949.0
2022-05-12 12:00:00,161.11,161.2,160.82,161.05,7228.0,156.8835,156.9712,156.6011,156.8251,7228.0
2022-05-12 12:05:00,161.08,161.73,160.83,161.73,3251.0,156.8543,157.4873,156.6109,157.4873,3251.0
2022-05-12 12:10:00,161.62,161.79,161.16,161.52,2814.0,157.3801,157.5457,156.9322,157.2828,2814.0
2022-05-12 12:15:00,161.47,161.63,161.19,161.59,6392.0,157.2341,157.3899,156.9614,157.3509,6392.0
2022-05-12 12:20:00,161.56,161.88,161.32,161.88,3499.0,157.3217,157.6333,157.088,157.6333,3499.0
2022-05-12 12:25:00,161.87,162.41,161.82,162.26,4156.0,157.6236,158.1494,157.5749,158.0033,4156.0
2022-05-12 12:30:00,162.59,162.9,162.59,162.63,3717.0,158.3247,158.6266,158.3247,158.3636,3717.0
2022-05-12 12:35:00,162.6,162.88,162.56,162.7,2728.0,158.3344,158.6071,158.2955,158.4318,2728.0
2022-05-12 12:40:00,162.55,162.95,162.12,162.94,3278.0,158.2857,158.6752,157.867,158.6655,3278.0
2022-05-12 12:45:00,162.89,163.12,162.51,162.51,4671.0,158.6168,158.8408,158.2468,158.2468,4671.0
2022-05-12 12:50:00,162.64,162.86,162.56,162.71,3284.0,158.3734,158.5876,158.2955,158.4415,3284.0
2022-05-12 12:55:00,162.79,162.8,162.19,162.28,5408.0,158.5194,158.5292,157.9352,158.0228,5408.0
2022-05-12 13:00:00,162.09,162.5,161.97,162.08,3004.0,157.8378,158.2371,157.721,157.8281,3004.0
2022-05-12 13:05:00,161.92,162.04,161.64,161.89,4061.0,157.6723,157.7891,157.3996,157.6431,4061.0
2022-05-12 13:10:00,161.95,162.5,161.93,161.93,5087.0,157.7015,158.2371,157.682,157.682,5087.0
2022-05-12 13:15:00,161.9,161.98,161.57,161.74,4228.0,157.6528,157.7307,157.3315,157.497,4228.0
2022-05-12 13:20:00,161.86,162.43,161.72,162.06,5700.0,157.6138,158.1689,157.4775,157.8086,5700.0
2022-05-12 13:25:00,162.01,162.09,161.55,161.77,6469.0,157.7599,157.8378,157.312,157.5262,6469.0
2022-05-12 13:30:00,161.64,162.0,161.26,161.34,3497.0,157.3996,157.7502,157.0296,157.1075,3497.0
2022-05-12 13:35:00,161.37,161.64,161.25,161.25,3298.0,157.1367,157.3996,157.0198,157.0198,3298.0
2022-05-12 13:40:00,161.04,161.05,160.77,160.83,6918.0,156.8154,156.8251,156.5524,156.6109,6918.0
2022-05-12 13:45:00,160.79,160.83,160.56,160.73,3192.0,156.5719,156.6109,156.3479,156.5135,3192.0
2022-05-12 13:50:00,160.71,160.94,160.68,160.92,2907.0,156.494,156.718,156.4648,156.6985,2907.0
2022-05-12 13:55:00,160.9,161.06,160.72,161.02,2908.0,156.679,156.8348,156.5037,156.7959,2908.0
2022-05-12 14:00:00,161.14,161.93,160.95,161.66,5514.0,156.9127,157.682,156.7277,157.4191,5514.0
2022-05-12 14:05:00,161.62,161.62,160.83,160.92,1800.0,157.3801,157.3801,156.6109,156.6985,1800.0
2022-05-12 14:10:00,160.96,161.1,160.73,161.07,6201.0,156.7375,156.8738,156.5135,156.8446,6201.0
2022-05-12 14:15:00,161.05,161.59,160.92,161.57,3979.0,156.8251,157.3509,156.6985,157.3315,3979.0
2022-05-12 14:20:00,161.53,161.76,160.75,160.75,4334.0,157.2925,157.5165,156.533,156.533,4334.0
2022-05-12 14:25:00,160.81,160.99,160.63,160.94,7024.0,156.5914,156.7667,156.4161,156.718,7024.0
2022-05-12 14:30:00,160.91,161.17,160.41,160.57,7983.0,156.6888,156.9419,156.2019,156.3577,7983.0
2022-05-12 14:35:00,160.56,160.72,160.31,160.49,6666.0,156.3479,156.5037,156.1045,156.2798,6666.0
2022-05-12 14:40:00,160.47,160.76,160.36,160.71,4955.0,156.2603,156.5427,156.1532,156.494,4955.0
2022-05-12 14:45:00,160.75,161.26,160.75,161.16,4344.0,156.533,157.0296,156.533,156.9322,4344.0
2022-05-12 14:50:00,161.1,161.27,160.78,160.96,8681.0,156.8738,157.0393,156.5622,156.7375,8681.0
2022-05-12 14:55:00,160.85,160.96,160.64,160.92,6647.0,156.6303,156.7375,156.4258,156.6985,6647.0
2022-05-12 15:00:00,160.9,161.71,160.76,161.65,5054.0,156.679,157.4678,156.5427,157.4094,5054.0
2022-05-12 15:05:00,161.7,161.82,161.26,161.56,14941.0,157.458,157.5749,157.0296,157.3217,14941.0
2022-05-12 15:10:00,161.51,161.75,161.18,161.55,12681.0,157.273,157.5067,156.9517,157.312,12681.0
2022-05-12 15:15:00,161.61,162.31,161.61,162.31,13962.0,157.3704,158.052,157.3704,158.052,13962.0
2022-05-12 15:20:00,162.3,163.1,162.22,163.07,28370.0,158.0423,158.8213,157.9644,158.7921,28370.0
2022-05-12 15:25:00,163.14,163.79,163.02,163.02,21383.0,158.8603,159.4932,158.7434,158.7434,21383.0
2022-05-12 15:30:00,163.08,163.83,163.07,163.55,16605.0,158.8018,159.5322,158.7921,159.2595,16605.0
2022-05-12 15:35:00,163.52,163.81,163.24,163.63,11920.0,159.2303,159.5127,158.9576,159.3374,11920.0
2022-05-12 15:40:00,163.81,164.17,163.31,163.62,14774.0,159.5127,159.8632,159.0258,159.3277,14774.0
2022-05-12 15:45:00,163.6,164.04,163.42,163.67,18983.0,159.3082,159.7367,159.1329,159.3764,18983.0
2022-05-12 15:50:00,163.69,164.5,163.69,163.76,37856.0,159.3958,160.1846,159.3958,159.464,37856.0
2022-05-12 15:55:00,163.75,165.29,163.75,165.29,142381.0,159.4543,160.9539,159.4543,160.9539,142381.0
2022-05-13 09:30:00,166.58,168.5,166.58,167.88,14624.0,162.21,164.0797,162.21,163.4759,14624.0
2022-05-13 09:35:00,167.67,168.21,166.57,167.22,10688.0,163.2714,163.7973,162.2003,162.8332,10688.0
2022-05-13 09:40:00,168.23,168.83,167.87,168.42,3903.0,163.8167,164.401,163.4662,164.0018,3903.0
2022-05-13 09:45:00,168.54,168.7,167.77,168.25,4950.0,164.1186,164.2744,163.3688,163.8362,4950.0
2022-05-13 09:50:00,167.85,169.0,167.82,169.0,9401.0,163.4467,164.5665,163.4175,164.5665,9401.0
2022-05-13 09:55:00,168.9,169.02,168.3,168.69,7554.0,164.4692,164.586,163.8849,164.2647,7554.0
2022-05-13 10:00:00,168.87,169.58,168.6,169.27,5916.0,164.4399,165.1313,164.177,164.8295,5916.0
2022-05-13 10:05:00,169.77,169.78,169.08,169.47,19660.0,165.3163,165.3261,164.6444,165.0242,19660.0
2022-05-13 10:10:00,169.4,170.44,169.39,170.32,17667.0,164.956,165.9688,164.9463,165.8519,17667.0
2022-05-13 10:15:00,170.12,170.62,169.53,170.03,11345.0,165.6572,166.144,165.0826,165.5695,11345.0
2022-05-13 10:20:00,170.11,170.86,170.11,170.58,7701.0,165.6474,166.3777,165.6474,166.1051,7701.0
2022-05-13 10:25:00,170.58,170.85,170.06,170.06,6430.0,166.1051,166.368,165.5987,165.5987,6430.0
2022-05-13 10:30:00,170.24,170.77,169.8,170.44,31495.0,165.774,166.2901,165.3455,165.9688,31495.0
2022-05-13 10:35:00,169.98,170.89,169.8,170.33,20237.0,165.5208,166.407,165.3455,165.8616,20237.0
2022-05-13 10:40:00,170.42,170.45,168.89,168.89,4209.0,165.9493,165.9785,164.4594,164.4594,4209.0
2022-05-13 10:45:00,168.86,169.54,168.4,169.36,5802.0,164.4302,165.0924,163.9823,164.9171,5802.0
2022-05-13 10:50:00,169.27,170.29,169.27,170.29,8601.0,164.8295,165.8227,164.8295,165.8227,8601.0
2022-05-13 10:55:00,170.16,170.18,169.6,170.03,7036.0,165.6961,165.7156,165.1508,165.5695,7036.0
2022-05-13 11:00:00,169.8,169.86,169.02,169.03,3194.0,165.3455,165.404,164.586,164.5957,3194.0
2022-05-13 11:05:00,169.22,169.38,168.85,169.1,3847.0,164.7808,164.9366,164.4205,164.6639,3847.0
2022-05-13 11:10:00,169.29,169.76,169.22,169.67,5664.0,164.8489,165.3066,164.7808,165.219,5664.0
2022-05-13 11:15:00,169.71,169.71,169.01,169.01,2952.0,165.2579,165.2579,164.5763,164.5763,2952.0
2022-05-13 11:20:00,169.06,169.31,168.8,169.01,5155.0,164.625,164.8684,164.3718,164.5763,5155.0
2022-05-13 11:25:00,169.01,169.24,168.86,169.15,4132.0,164.5763,164.8002,164.4302,164.7126,4132.0
2022-05-13 11:30:00,169.02,169.13,168.55,168.79,5500.0,164.586,164.6931,164.1283,164.362,5500.0
2022-05-13 11:35:00,168.55,169.1,168.42,168.88,8309.0,164.1283,164.6639,164.0018,164.4497,8309.0
2022-05-13 11:40:00,168.89,169.32,168.58,168.92,12960.0,164.4594,164.8781,164.1576,164.4886,12960.0
2022-05-13 11:45:00,168.74,169.17,168.41,169.17,7668.0,164.3134,164.7321,163.992,164.7321,7668.0
2022-05-13 11:50:00,169.13,169.38,169.11,169.17,3116.0,164.6931,164.9366,164.6737,164.7321,3116.0
2022-05-13 11:55:00,169.05,169.28,168.87,169.19,2402.0,164.6152,164.8392,164.4399,164.7516,2402.0
2022-05-13 12:00:00,169.27,170.21,169.23,169.9,7035.0,164.8295,165.7448,164.7905,165.4429,7035.0
2022-05-13 12:05:00,170.13,170.3,170.07,170.17,2196.0,165.6669,165.8324,165.6085,165.7058,2196.0
2022-05-13 12:10:00,170.4,170.4,169.91,170.12,2834.0,165.9298,165.9298,165.4527,165.6572,2834.0
2022-05-13 12:15:00,170.12,170.12,169.73,169.78,2498.0,165.6572,165.6572,165.2774,165.3261,2498.0
2022-05-13 12:20:00,169.67,169.82,169.6,169.67,2600.0,165.219,165.365,165.1508,165.219,2600.0
2022-05-13 12:25:00,169.42,169.53,169.36,169.53,1037.0,164.9755,165.0826,164.9171,165.0826,1037.0
2022-05-13 12:30:00,169.56,169.8,169.46,169.46,2102.0,165.1118,165.3455,165.0145,165.0145,2102.0
2022-05-13 12:35:00,169.5,169.5,169.21,169.21,1000.0,165.0534,165.0534,164.771,164.771,1000.0
2022-05-13 12:40:00,169.14,169.48,168.99,168.99,2612.0,164.7029,165.0339,164.5568,164.5568,2612.0
2022-05-13 12:45:00,168.89,169.0,168.61,168.61,4692.0,164.4594,164.5665,164.1868,164.1868,4692.0
2022-05-13 12:50:00,168.44,168.44,168.02,168.02,1411.0,164.0212,164.0212,163.6122,163.6122,1411.0
2022-05-13 12:55:00,168.25,168.71,168.22,168.53,3477.0,163.8362,164.2841,163.807,164.1089,3477.0
2022-05-13 13:00:00,168.54,168.94,168.54,168.72,2961.0,164.1186,164.5081,164.1186,164.2939,2961.0
2022-05-13 13:05:00,168.62,168.63,168.26,168.39,5078.0,164.1965,164.2062,163.8459,163.9725,5078.0
2022-05-13 13:10:00,168.44,168.62,168.23,168.23,4582.0,164.0212,164.1965,163.8167,163.8167,4582.0
2022-05-13 13:15:00,168.18,168.3,167.76,167.77,5789.0,163.768,163.8849,163.3591,163.3688,5789.0
2022-05-13 13:20:00,167.86,168.25,167.54,167.56,21471.0,163.4564,163.8362,163.1448,163.1643,21471.0
2022-05-13 13:25:00,167.69,168.01,167.56,167.72,9727.0,163.2909,163.6025,163.1643,163.3201,9727.0
2022-05-13 13:30:00,167.85,167.85,167.39,167.61,4328.0,163.4467,163.4467,162.9988,163.213,4328.0
2022-05-13 13:35:00,167.6,167.6,167.2,167.23,1583.0,163.2033,163.2033,162.8138,162.843,1583.0
2022-05-13 13:40:00,167.17,167.17,166.47,166.67,4760.0,162.7845,162.7845,162.1029,162.2977,4760.0
2022-05-13 13:45:00,166.64,166.8,166.56,166.72,4816.0,162.2684,162.4242,162.1905,162.3463,4816.0
2022-05-13 13:50:00,166.73,166.98,166.29,166.91,6983.0,162.3561,162.5995,161.9276,162.5314,6983.0
2022-05-13 13:55:00,166.84,166.9,166.46,166.6,2621.0,162.4632,162.5216,162.0932,162.2295,2621.0
2022-05-13 14:00:00,166.67,166.67,165.68,165.87,9276.0,162.2977,162.2977,161.3336,161.5186,9276.0
2022-05-13 14:05:00,165.76,166.24,165.76,166.24,2066.0,161.4115,161.8789,161.4115,161.8789,2066.0
2022-05-13 14:10:00,166.31,166.44,166.15,166.3,8102.0,161.9471,162.0737,161.7913,161.9374,8102.0
2022-05-13 14:15:00,166.43,166.54,166.28,166.54,3351.0,162.064,162.1711,161.9179,162.1711,3351.0
2022-05-13 14:20:00,166.63,166.63,166.26,166.47,4210.0,162.2587,162.2587,161.8984,162.1029,4210.0
2022-05-13 14:25:00,166.49,166.89,166.48,166.87,2300.0,162.1224,162.5119,162.1126,162.4924,2300.0
2022-05-13 14:30:00,166.99,167.46,166.93,167.0,2860.0,162.6093,163.0669,162.5508,162.619,2860.0
2022-05-13 14:35:00,167.01,167.11,166.85,167.06,8200.0,162.6287,162.7261,162.4729,162.6774,8200.0
2022-05-13 14:40:00,167.09,167.29,166.78,167.18,2855.0,162.7066,162.9014,162.4048,162.7943,2855.0
2022-05-13 14:45:00,167.18,167.18,166.74,166.91,1751.0,162.7943,162.7943,162.3658,162.5314,1751.0
2022-05-13 14:50:00,167.13,167.65,167.13,167.63,3971.0,162.7456,163.252,162.7456,163.2325,3971.0
2022-05-13 14:55:00,167.88,167.88,167.64,167.8,1900.0,163.4759,163.4759,163.2422,163.398,1900.0
2022-05-13 15:00:00,167.88,168.01,167.76,167.76,2614.0,163.4759,163.6025,163.3591,163.3591,2614.0
2022-05-13 15:05:00,167.89,168.17,167.88,168.07,2002.0,163.4857,163.7583,163.4759,163.6609,2002.0
2022-05-13 15:10:00,168.17,168.29,168.02,168.29,1978.0,163.7583,163.8752,163.6122,163.8752,1978.0
2022-05-13 15:15:00,168.23,168.24,167.94,167.99,15155.0,163.8167,163.8265,163.5343,163.583,15155.0
2022-05-13 15:20:00,167.94,168.11,167.79,168.06,6135.0,163.5343,163.6999,163.3883,163.6512,6135.0
2022-05-13 15:25:00,168.0,168.08,167.74,168.02,16956.0,163.5928,163.6707,163.3396,163.6122,16956.0
2022-05-13 15:30:00,168.08,168.16,167.27,167.46,16894.0,163.6707,163.7486,162.8819,163.0669,16894.0
2022-05-13 15:35:00,167.56,168.04,167.55,167.92,6179.0,163.1643,163.6317,163.1546,163.5149,6179.0
2022-05-13 15:40:00,167.71,167.84,167.56,167.78,8026.0,163.3104,163.437,163.1643,163.3785,8026.0
2022-05-13 15:45:00,167.84,168.13,167.53,167.76,13706.0,163.437,163.7194,163.1351,163.3591,13706.0
2022-05-13 15:50:00,167.86,167.91,167.06,167.59,19496.0,163.4564,163.5051,162.6774,163.1935,19496.0
2022-05-13 15:55:00,167.61,168.02,167.41,168.0,69561.0,163.213,163.6122,163.0182,163.5928,69561.0
2022-05-16 09:30:00,164.5,165.34,161.36,161.43,38084.0,160.1846,161.0026,157.127,157.1951,38084.0
2022-05-16 09:35:00,161.35,161.35,157.38,158.56,32763.0,157.1172,157.1172,153.2514,154.4004,32763.0
2022-05-16 09:40:00,158.87,159.14,157.14,157.59,21355.0,154.7023,154.9652,153.0177,153.4559,21355.0
2022-05-16 09:45:00,157.96,158.28,157.13,158.08,13712.0,153.8162,154.1278,153.0079,153.933,13712.0
2022-05-16 09:50:00,158.09,159.09,157.76,158.86,42316.0,153.9427,154.9165,153.6214,154.6925,42316.0
2022-05-16 09:55:00,158.65,160.73,158.63,160.67,12178.0,154.4881,156.5135,154.4686,156.4551,12178.0
2022-05-16 10:00:00,160.86,161.28,160.3,160.47,63082.0,156.6401,157.0491,156.0948,156.2603,63082.0
2022-05-16 10:05:00,160.33,160.89,160.16,160.54,6751.0,156.124,156.6693,155.9584,156.3285,6751.0
2022-05-16 10:10:00,160.53,161.09,160.27,160.38,21762.0,156.3187,156.864,156.0656,156.1727,21762.0
2022-05-16 10:15:00,160.48,161.06,160.14,161.06,7807.0,156.27,156.8348,155.939,156.8348,7807.0
2022-05-16 10:20:00,160.89,161.26,160.2,160.61,23848.0,156.6693,157.0296,155.9974,156.3966,23848.0
2022-05-16 10:25:00,160.76,161.17,160.34,161.03,5034.0,156.5427,156.9419,156.1337,156.8056,5034.0
2022-05-16 10:30:00,160.73,160.75,159.75,160.0,7101.0,156.5135,156.533,155.5592,155.8026,7101.0
2022-05-16 10:35:00,160.0,160.68,159.92,160.41,9583.0,155.8026,156.4648,155.7247,156.2019,9583.0
2022-05-16 10:40:00,160.4,160.69,159.82,160.69,6251.0,156.1921,156.4745,155.6274,156.4745,6251.0
2022-05-16 10:45:00,160.65,160.65,159.93,160.34,5152.0,156.4356,156.4356,155.7345,156.1337,5152.0
2022-05-16 10:50:00,160.05,160.46,159.74,159.81,9577.0,155.8513,156.2506,155.5495,155.6176,9577.0
2022-05-16 10:55:00,159.74,160.03,159.56,159.8,9573.0,155.5495,155.8319,155.3742,155.6079,9573.0
2022-05-16 11:00:00,159.59,160.24,159.59,160.24,6568.0,155.4034,156.0363,155.4034,156.0363,6568.0
2022-05-16 11:05:00,160.33,160.52,160.0,160.52,6029.0,156.124,156.309,155.8026,156.309,6029.0
2022-05-16 11:10:00,160.41,160.81,160.17,160.5,4955.0,156.2019,156.5914,155.9682,156.2895,4955.0
2022-05-16 11:15:00,160.53,160.7,160.34,160.34,2765.0,156.3187,156.4843,156.1337,156.1337,2765.0
2022-05-16 11:20:00,160.19,160.19,159.69,160.08,6553.0,155.9877,155.9877,155.5008,155.8805,6553.0
2022-05-16 11:25:00,159.89,160.12,159.72,160.12,2733.0,155.6955,155.9195,155.53,155.9195,2733.0
2022-05-16 11:30:00,160.44,160.44,159.74,160.24,3579.0,156.2311,156.2311,155.5495,156.0363,3579.0
2022-05-16 11:35:00,160.23,160.33,159.72,160.33,3773.0,156.0266,156.124,155.53,156.124,3773.0
2022-05-16 11:40:00,160.12,160.44,159.77,160.44,2331.0,155.9195,156.2311,155.5787,156.2311,2331.0
2022-05-16 11:45:00,160.37,160.41,160.21,160.31,1869.0,156.1629,156.2019,156.0071,156.1045,1869.0
2022-05-16 11:50:00,160.27,160.66,160.14,160.64,2500.0,156.0656,156.4453,155.939,156.4258,2500.0
2022-05-16 11:55:00,160.88,160.89,160.42,160.42,2301.0,156.6596,156.6693,156.2116,156.2116,2301.0
2022-05-16 12:00:00,160.5,160.79,160.46,160.7,1759.0,156.2895,156.5719,156.2506,156.4843,1759.0
2022-05-16 12:05:00,160.63,160.63,160.06,160.27,2358.0,156.4161,156.4161,155.8611,156.0656,2358.0
2022-05-16 12:10:00,160.4,160.44,160.25,160.25,1542.0,156.1921,156.2311,156.0461,156.0461,1542.0
2022-05-16 12:15:00,160.16,160.16,159.81,159.84,3281.0,155.9584,155.9584,155.6176,155.6468,3281.0
2022-05-16 12:20:00,160.01,160.09,159.39,159.51,3487.0,155.8124,155.8903,155.2086,155.3255,3487.0
2022-05-16 12:25:00,159.5,159.66,159.43,159.46,2626.0,155.3158,155.4716,155.2476,155.2768,2626.0
2022-05-16 12:30:00,159.39,159.8,159.39,159.8,3785.0,155.2086,155.6079,155.2086,155.6079,3785.0
2022-05-16 12:35:00,159.84,159.89,159.4,159.59,7239.0,155.6468,155.6955,155.2184,155.4034,7239.0
2022-05-16 12:40:00,159.61,159.62,159.5,159.56,3178.0,155.4229,155.4326,155.3158,155.3742,3178.0
2022-05-16 12:45:00,159.5,160.18,159.45,160.09,4203.0,155.3158,155.9779,155.2671,155.8903,4203.0
2022-05-16 12:50:00,160.15,160.15,159.91,160.02,3259.0,155.9487,155.9487,155.715,155.8221,3259.0
2022-05-16 12:55:00,160.14,160.17,159.94,160.0,2910.0,155.939,155.9682,155.7442,155.8026,2910.0
2022-05-16 13:00:00,159.91,159.93,159.69,159.83,3159.0,155.715,155.7345,155.5008,155.6371,3159.0
2022-05-16 13:05:00,159.88,160.44,159.75,160.44,3340.0,155.6858,156.2311,155.5592,156.2311,3340.0
2022-05-16 13:10:00,160.37,160.69,160.19,160.58,4627.0,156.1629,156.4745,155.9877,156.3674,4627.0
2022-05-16 13:15:00,160.55,160.69,160.2,160.25,6801.0,156.3382,156.4745,155.9974,156.0461,6801.0
2022-05-16 13:20:00,160.26,160.93,160.26,160.93,2601.0,156.0558,156.7082,156.0558,156.7082,2601.0
2022-05-16 13:25:00,160.92,161.1,160.82,160.99,3388.0,156.6985,156.8738,156.6011,156.7667,3388.0
2022-05-16 13:30:00,161.15,161.44,161.08,161.44,3082.0,156.9225,157.2049,156.8543,157.2049,3082.0
2022-05-16 13:35:00,161.41,161.45,161.11,161.2,1944.0,157.1756,157.2146,156.8835,156.9712,1944.0
2022-05-16 13:40:00,161.21,161.41,161.01,161.12,2351.0,156.9809,157.1756,156.7861,156.8933,2351.0
2022-05-16 13:45:00,161.14,161.17,160.67,160.68,1601.0,156.9127,156.9419,156.4551,156.4648,1601.0
2022-05-16 13:50:00,160.77,161.2,160.68,160.94,4390.0,156.5524,156.9712,156.4648,156.718,4390.0
2022-05-16 13:55:00,160.78,161.04,160.51,160.8,16891.0,156.5622,156.8154,156.2993,156.5817,16891.0
2022-05-16 14:00:00,160.85,161.16,160.82,161.16,2811.0,156.6303,156.9322,156.6011,156.9322,2811.0
2022-05-16 14:05:00,161.38,161.43,161.24,161.36,1844.0,157.1464,157.1951,157.0101,157.127,1844.0
2022-05-16 14:10:00,161.39,161.39,161.09,161.19,1300.0,157.1562,157.1562,156.864,156.9614,1300.0
2022-05-16 14:15:00,161.22,161.44,161.12,161.41,5757.0,156.9906,157.2049,156.8933,157.1756,5757.0
2022-05-16 14:20:00,161.38,161.59,161.3,161.46,4680.0,157.1464,157.3509,157.0685,157.2243,4680.0
2022-05-16 14:25:00,161.5,161.54,161.31,161.52,3249.0,157.2633,157.3022,157.0783,157.2828,3249.0
2022-05-16 14:30:00,161.53,161.61,161.33,161.59,4609.0,157.2925,157.3704,157.0977,157.3509,4609.0
2022-05-16 14:35:00,161.46,161.51,161.41,161.48,956.0,157.2243,157.273,157.1756,157.2438,956.0
2022-05-16 14:40:00,161.5,161.51,161.16,161.16,2348.0,157.2633,157.273,156.9322,156.9322,2348.0
2022-05-16 14:45:00,160.96,161.22,160.96,161.13,1557.0,156.7375,156.9906,156.7375,156.903,1557.0
2022-05-16 14:50:00,160.93,161.09,160.74,160.97,2268.0,156.7082,156.864,156.5232,156.7472,2268.0
2022-05-16 14:55:00,161.09,161.09,160.86,160.86,600.0,156.864,156.864,156.6401,156.6401,600.0
2022-05-16 15:00:00,160.92,161.01,160.83,160.93,2329.0,156.6985,156.7861,156.6109,156.7082,2329.0
2022-05-16 15:05:00,160.94,161.01,160.78,160.78,5013.0,156.718,156.7861,156.5622,156.5622,5013.0
2022-05-16 15:10:00,160.49,160.53,160.17,160.38,5221.0,156.2798,156.3187,155.9682,156.1727,5221.0
2022-05-16 15:15:00,160.38,160.47,159.98,160.17,9491.0,156.1727,156.2603,155.7832,155.9682,9491.0
2022-05-16 15:20:00,160.21,160.33,159.94,160.33,15693.0,156.0071,156.124,155.7442,156.124,15693.0
2022-05-16 15:25:00,160.37,160.37,160.05,160.18,10092.0,156.1629,156.1629,155.8513,155.9779,10092.0
2022-05-16 15:30:00,160.16,160.27,159.76,159.81,13478.0,155.9584,156.0656,155.5689,155.6176,13478.0
2022-05-16 15:35:00,159.8,159.99,159.67,159.76,13521.0,155.6079,155.7929,155.4813,155.5689,13521.0
2022-05-16 15:40:00,159.82,160.07,159.76,159.91,14785.0,155.6274,155.8708,155.5689,155.715,14785.0
2022-05-16 15:45:00,159.84,160.14,159.67,160.05,23093.0,155.6468,155.939,155.4813,155.8513,23093.0
2022-05-16 15:50:00,160.25,160.55,160.1,160.16,31881.0,156.0461,156.3382,155.9,155.9584,31881.0
2022-05-16 15:55:00,160.2,160.28,159.85,160.09,70044.0,155.9974,156.0753,155.6566,155.8903,70044.0
2022-05-17 09:30:00,163.74,164.69,163.46,164.35,19119.0,159.4445,160.3696,159.1719,160.0385,19119.0
2022-05-17 09:35:00,164.4,164.86,163.66,163.66,3462.0,160.0872,160.5351,159.3666,159.3666,3462.0
2022-05-17 09:40:00,163.44,163.48,162.76,162.82,4638.0,159.1524,159.1913,158.4902,158.5487,4638.0
2022-05-17 09:45:00,162.95,162.97,162.23,162.47,18015.0,158.6752,158.6947,157.9741,158.2078,18015.0
2022-05-17 09:50:00,161.95,163.08,161.95,162.71,7052.0,157.7015,158.8018,157.7015,158.4415,7052.0
2022-05-17 09:55:00,162.62,163.22,162.34,163.06,10527.0,158.3539,158.9382,158.0813,158.7824,10527.0
2022-05-17 10:00:00,163.4,163.45,163.0,163.0,7491.0,159.1134,159.1621,158.7239,158.7239,7491.0
2022-05-17 10:05:00,163.03,163.09,162.32,162.47,2836.0,158.7531,158.8116,158.0618,158.2078,2836.0
2022-05-17 10:10:00,162.16,162.64,162.02,162.62,2925.0,157.906,158.3734,157.7696,158.3539,2925.0
2022-05-17 10:15:00,162.69,163.56,162.69,163.56,3984.0,158.4221,159.2692,158.4221,159.2692,3984.0
2022-05-17 10:20:00,163.59,163.75,162.78,162.78,16341.0,159.2985,159.4543,158.5097,158.5097,16341.0
2022-05-17 10:25:00,162.93,162.93,162.31,162.37,3104.0,158.6558,158.6558,158.052,158.1105,3104.0
2022-05-17 10:30:00,162.52,163.0,162.5,162.55,3250.0,158.2565,158.7239,158.2371,158.2857,3250.0
2022-05-17 10:35:00,162.58,162.58,161.62,162.13,3351.0,158.315,158.315,157.3801,157.8768,3351.0
2022-05-17 10:40:00,161.93,161.93,161.52,161.71,3631.0,157.682,157.682,157.2828,157.4678,3631.0
2022-05-17 10:45:00,161.78,162.03,161.65,161.81,3098.0,157.5359,157.7794,157.4094,157.5652,3098.0
2022-05-17 10:50:00,161.7,162.52,161.7,162.46,3223.0,157.458,158.2565,157.458,158.1981,3223.0
2022-05-17 10:55:00,162.45,163.05,162.45,162.84,10054.0,158.1884,158.7726,158.1884,158.5681,10054.0
2022-05-17 11:00:00,162.8,163.38,162.79,163.38,11285.0,158.5292,159.094,158.5194,159.094,11285.0
2022-05-17 11:05:00,163.33,163.83,163.32,163.75,4288.0,159.0453,159.5322,159.0355,159.4543,4288.0
2022-05-17 11:10:00,163.75,163.81,163.51,163.66,12945.0,159.4543,159.5127,159.2206,159.3666,12945.0
2022-05-17 11:15:00,163.62,163.68,163.2,163.57,3581.0,159.3277,159.3861,158.9187,159.279,3581.0
2022-05-17 11:20:00,163.52,163.78,163.43,163.78,2100.0,159.2303,159.4835,159.1427,159.4835,2100.0
2022-05-17 11:25:00,163.88,164.13,163.7,164.0,3036.0,159.5809,159.8243,159.4056,159.6977,3036.0
2022-05-17 11:30:00,164.16,164.29,164.0,164.29,1674.0,159.8535,159.9801,159.6977,159.9801,1674.0
2022-05-17 11:35:00,164.12,164.35,164.12,164.35,1200.0,159.8146,160.0385,159.8146,160.0385,1200.0
2022-05-17 11:40:00,164.35,164.35,163.67,163.91,1962.0,160.0385,160.0385,159.3764,159.6101,1962.0
2022-05-17 11:45:00,163.76,163.85,163.69,163.81,629.0,159.464,159.5516,159.3958,159.5127,629.0
2022-05-17 11:50:00,163.99,164.05,163.91,164.05,1004.0,159.688,159.7464,159.6101,159.7464,1004.0
2022-05-17 11:55:00,164.0,164.0,163.72,163.81,500.0,159.6977,159.6977,159.425,159.5127,500.0
2022-05-17 12:00:00,163.94,163.94,163.71,163.78,2007.0,159.6393,159.6393,159.4153,159.4835,2007.0
2022-05-17 12:05:00,163.81,163.84,163.48,163.78,2652.0,159.5127,159.5419,159.1913,159.4835,2652.0
2022-05-17 12:10:00,163.62,163.86,163.46,163.81,852.0,159.3277,159.5614,159.1719,159.5127,852.0
2022-05-17 12:15:00,163.84,164.24,163.78,164.1,12451.0,159.5419,159.9314,159.4835,159.7951,12451.0
2022-05-17 12:20:00,163.92,163.92,163.71,163.76,1378.0,159.6198,159.6198,159.4153,159.464,1378.0
2022-05-17 12:25:00,163.85,163.92,163.76,163.78,1616.0,159.5516,159.6198,159.464,159.4835,1616.0
2022-05-17 12:30:00,163.82,164.28,163.82,164.27,2905.0,159.5224,159.9704,159.5224,159.9606,2905.0
2022-05-17 12:35:00,164.2,164.98,164.2,164.86,3303.0,159.8925,160.652,159.8925,160.5351,3303.0
2022-05-17 12:40:00,164.85,164.85,164.64,164.77,2404.0,160.5254,160.5254,160.3209,160.4475,2404.0
2022-05-17 12:45:00,164.81,165.05,164.81,165.02,3046.0,160.4865,160.7202,160.4865,160.6909,3046.0
2022-05-17 12:50:00,165.0,165.0,164.57,164.65,3176.0,160.6715,160.6715,160.2528,160.3307,3176.0
2022-05-17 12:55:00,164.68,164.76,164.65,164.76,600.0,160.3599,160.4378,160.3307,160.4378,600.0
2022-05-17 13:00:00,164.76,164.77,164.51,164.61,1288.0,160.4378,160.4475,160.1943,160.2917,1288.0
2022-05-17 13:05:00,164.64,164.86,164.63,164.86,1243.0,160.3209,160.5351,160.3112,160.5351,1243.0
2022-05-17 13:10:00,164.79,165.06,164.79,165.06,3570.0,160.467,160.7299,160.467,160.7299,3570.0
2022-05-17 13:15:00,165.03,165.08,164.81,164.87,7444.0,160.7007,160.7494,160.4865,160.5449,7444.0
2022-05-17 13:20:00,164.79,164.85,164.61,164.68,2211.0,160.467,160.5254,160.2917,160.3599,2211.0
2022-05-17 13:25:00,164.76,164.78,164.61,164.62,1114.0,160.4378,160.4572,160.2917,160.3014,1114.0
2022-05-17 13:30:00,164.59,164.96,164.59,164.96,2840.0,160.2722,160.6325,160.2722,160.6325,2840.0
2022-05-17 13:35:00,164.92,165.02,164.68,164.72,3208.0,160.5936,160.6909,160.3599,160.3988,3208.0
2022-05-17 13:40:00,164.7,164.7,164.49,164.49,2818.0,160.3793,160.3793,160.1748,160.1748,2818.0
2022-05-17 13:45:00,164.37,164.5,164.18,164.46,3891.0,160.058,160.1846,159.873,160.1456,3891.0
2022-05-17 13:50:00,164.5,164.86,164.5,164.74,3030.0,160.1846,160.5351,160.1846,160.4183,3030.0
2022-05-17 13:55:00,164.81,164.91,164.59,164.59,4773.0,160.4865,160.5838,160.2722,160.2722,4773.0
2022-05-17 14:00:00,164.65,164.78,164.5,164.63,2741.0,160.3307,160.4572,160.1846,160.3112,2741.0
2022-05-17 14:05:00,164.8,165.0,164.54,164.94,4158.0,160.4767,160.6715,160.2235,160.613,4158.0
2022-05-17 14:10:00,164.87,164.92,163.73,163.88,9400.0,160.5449,160.5936,159.4348,159.5809,9400.0
2022-05-17 14:15:00,163.84,164.13,163.18,163.46,10312.0,159.5419,159.8243,158.8992,159.1719,10312.0
2022-05-17 14:20:00,163.51,163.74,163.21,163.72,8858.0,159.2206,159.4445,158.9284,159.425,8858.0
2022-05-17 14:25:00,163.64,163.86,163.35,163.64,4840.0,159.3471,159.5614,159.0648,159.3471,4840.0
2022-05-17 14:30:00,163.45,164.0,163.44,163.97,20012.0,159.1621,159.6977,159.1524,159.6685,20012.0
2022-05-17 14:35:00,163.82,164.74,163.69,164.71,18317.0,159.5224,160.4183,159.3958,160.3891,18317.0
2022-05-17 14:40:00,164.64,165.0,164.61,164.84,6540.0,160.3209,160.6715,160.2917,160.5157,6540.0
2022-05-17 14:45:00,164.76,165.13,164.71,164.91,12860.0,160.4378,160.7981,160.3891,160.5838,12860.0
2022-05-17 14:50:00,164.93,164.93,164.6,164.6,3399.0,160.6033,160.6033,160.282,160.282,3399.0
2022-05-17 14:55:00,164.61,164.82,164.61,164.74,2978.0,160.2917,160.4962,160.2917,160.4183,2978.0
2022-05-17 15:00:00,164.7,164.98,164.67,164.78,5746.0,160.3793,160.652,160.3501,160.4572,5746.0
2022-05-17 15:05:00,164.81,164.99,164.64,164.78,7472.0,160.4865,160.6617,160.3209,160.4572,7472.0
2022-05-17 15:10:00,164.8,165.06,164.71,164.82,32173.0,160.4767,160.7299,160.3891,160.4962,32173.0
2022-05-17 15:15:00,164.81,165.12,164.78,164.98,11413.0,160.4865,160.7883,160.4572,160.652,11413.0
2022-05-17 15:20:00,165.0,165.14,164.86,165.05,8927.0,160.6715,160.8078,160.5351,160.7202,8927.0
2022-05-17 15:25:00,165.0,165.1,164.55,164.64,6363.0,160.6715,160.7688,160.2333,160.3209,6363.0
2022-05-17 15:30:00,164.64,164.77,164.46,164.67,11231.0,160.3209,160.4475,160.1456,160.3501,11231.0
2022-05-17 15:35:00,164.67,164.87,164.44,164.46,12458.0,160.3501,160.5449,160.1262,160.1456,12458.0
2022-05-17 15:40:00,164.44,164.55,164.33,164.45,8855.0,160.1262,160.2333,160.019,160.1359,8855.0
2022-05-17 15:45:00,164.46,164.54,164.22,164.33,13339.0,160.1456,160.2235,159.9119,160.019,13339.0
2022-05-17 15:50:00,164.33,164.6,164.23,164.41,19657.0,160.019,160.282,159.9217,160.0969,19657.0
2022-05-17 15:55:00,164.44,164.88,164.35,164.85,39084.0,160.1262,160.5546,160.0385,160.5254,39084.0
2022-05-18 09:30:00,163.05,163.67,162.49,163.39,11974.0,158.7726,159.3764,158.2273,159.1037,11974.0
2022-05-18 09:35:00,163.11,163.23,161.69,161.87,4847.0,158.8311,158.9479,157.4483,157.6236,4847.0
2022-05-18 09:40:00,161.56,162.38,161.3,162.38,3276.0,157.3217,158.1202,157.0685,158.1202,3276.0
2022-05-18 09:45:00,162.11,163.09,161.89,162.99,3240.0,157.8573,158.8116,157.6431,158.7142,3240.0
2022-05-18 09:50:00,163.08,163.16,162.57,162.57,910.0,158.8018,158.8797,158.3052,158.3052,910.0
2022-05-18 09:55:00,162.66,163.1,162.11,162.75,2633.0,158.3929,158.8213,157.8573,158.4805,2633.0
2022-05-18 10:00:00,162.56,163.38,162.56,163.32,900.0,158.2955,159.094,158.2955,159.0355,900.0
2022-05-18 10:05:00,163.37,163.81,163.36,163.49,2836.0,159.0842,159.5127,159.0745,159.2011,2836.0
2022-05-18 10:10:00,163.07,163.09,163.0,163.09,300.0,158.7921,158.8116,158.7239,158.8116,300.0
2022-05-18 10:15:00,163.06,163.41,163.06,163.21,1343.0,158.7824,159.1232,158.7824,158.9284,1343.0
2022-05-18 10:20:00,163.37,163.67,163.37,163.59,2412.0,159.0842,159.3764,159.0842,159.2985,2412.0
2022-05-18 10:25:00,163.8,163.83,163.06,163.06,3390.0,159.503,159.5322,158.7824,158.7824,3390.0
2022-05-18 10:30:00,163.09,163.4,163.07,163.24,2958.0,158.8116,159.1134,158.7921,158.9576,2958.0
2022-05-18 10:35:00,163.34,163.38,163.04,163.11,3301.0,159.055,159.094,158.7629,158.8311,3301.0
2022-05-18 10:40:00,163.11,163.21,162.87,162.88,622.0,158.8311,158.9284,158.5973,158.6071,622.0
2022-05-18 10:45:00,162.98,163.12,162.94,162.95,500.0,158.7045,158.8408,158.6655,158.6752,500.0
2022-05-18 10:50:00,162.87,163.04,162.61,162.61,800.0,158.5973,158.7629,158.3442,158.3442,800.0
2022-05-18 10:55:00,162.5,162.94,162.49,162.94,1164.0,158.2371,158.6655,158.2273,158.6655,1164.0
2022-05-18 11:00:00,162.88,162.97,162.58,162.92,2638.0,158.6071,158.6947,158.315,158.646,2638.0
2022-05-18 11:05:00,162.91,162.96,162.51,162.68,800.0,158.6363,158.685,158.2468,158.4123,800.0
2022-05-18 11:10:00,162.62,162.62,162.12,162.25,1700.0,158.3539,158.3539,157.867,157.9936,1700.0
2022-05-18 11:15:00,162.38,162.39,162.02,162.03,1191.0,158.1202,158.1299,157.7696,157.7794,1191.0
2022-05-18 11:20:00,162.01,162.05,161.76,161.77,806.0,157.7599,157.7989,157.5165,157.5262,806.0
2022-05-18 11:25:00,161.83,161.83,161.52,161.52,1202.0,157.5846,157.5846,157.2828,157.2828,1202.0
2022-05-18 11:30:00,161.25,161.31,160.89,160.89,2086.0,157.0198,157.0783,156.6693,156.6693,2086.0
2022-05-18 11:35:00,160.97,161.94,160.97,161.53,7891.0,156.7472,157.6917,156.7472,157.2925,7891.0
2022-05-18 11:40:00,161.6,161.96,161.6,161.96,200.0,157.3607,157.7112,157.3607,157.7112,200.0
2022-05-18 11:45:00,161.83,161.85,161.49,161.72,2100.0,157.5846,157.6041,157.2535,157.4775,2100.0
2022-05-18 11:50:00,161.79,161.94,161.52,161.54,1322.0,157.5457,157.6917,157.2828,157.3022,1322.0
2022-05-18 11:55:00,161.37,161.64,161.34,161.47,1104.0,157.1367,157.3996,157.1075,157.2341,1104.0
2022-05-18 12:00:00,161.4,161.6,161.38,161.48,1501.0,157.1659,157.3607,157.1464,157.2438,1501.0
2022-05-18 12:05:00,161.52,161.55,161.21,161.34,6499.0,157.2828,157.312,156.9809,157.1075,6499.0
2022-05-18 12:10:00,161.18,161.49,161.18,161.49,3112.0,156.9517,157.2535,156.9517,157.2535,3112.0
2022-05-18 12:15:00,161.5,161.84,161.5,161.77,1114.0,157.2633,157.5944,157.2633,157.5262,1114.0
2022-05-18 12:20:00,161.75,161.75,161.34,161.42,7219.0,157.5067,157.5067,157.1075,157.1854,7219.0
2022-05-18 12:25:00,161.21,161.23,161.09,161.22,1907.0,156.9809,157.0004,156.864,156.9906,1907.0
2022-05-18 12:30:00,161.26,161.28,161.13,161.22,1384.0,157.0296,157.0491,156.903,156.9906,1384.0
2022-05-18 12:35:00,161.51,161.74,161.51,161.7,1752.0,157.273,157.497,157.273,157.458,1752.0
2022-05-18 12:40:00,161.64,161.76,161.53,161.58,1700.0,157.3996,157.5165,157.2925,157.3412,1700.0
2022-05-18 12:45:00,161.5,161.99,161.5,161.99,21932.0,157.2633,157.7404,157.2633,157.7404,21932.0
2022-05-18 12:50:00,162.08,162.18,162.05,162.18,3300.0,157.8281,157.9254,157.7989,157.9254,3300.0
2022-05-18 12:55:00,162.15,162.27,161.93,162.07,2520.0,157.8962,158.0131,157.682,157.8183,2520.0
2022-05-18 13:00:00,162.02,162.05,161.5,161.5,7100.0,157.7696,157.7989,157.2633,157.2633,7100.0
2022-05-18 13:05:00,161.43,161.43,160.82,160.89,11454.0,157.1951,157.1951,156.6011,156.6693,11454.0
2022-05-18 13:10:00,160.91,160.94,160.76,160.88,1321.0,156.6888,156.718,156.5427,156.6596,1321.0
2022-05-18 13:15:00,160.73,160.75,160.53,160.63,3129.0,156.5135,156.533,156.3187,156.4161,3129.0
2022-05-18 13:20:00,160.69,161.51,160.69,161.39,3634.0,156.4745,157.273,156.4745,157.1562,3634.0
2022-05-18 13:25:00,161.43,161.5,161.32,161.32,4099.0,157.1951,157.2633,157.088,157.088,4099.0
2022-05-18 13:30:00,161.26,161.42,161.14,161.29,4973.0,157.0296,157.1854,156.9127,157.0588,4973.0
2022-05-18 13:35:00,161.4,161.55,161.32,161.55,2207.0,157.1659,157.312,157.088,157.312,2207.0
2022-05-18 13:40:00,161.53,161.53,160.83,160.83,3371.0,157.2925,157.2925,156.6109,156.6109,3371.0
2022-05-18 13:45:00,160.94,160.96,160.49,160.67,2002.0,156.718,156.7375,156.2798,156.4551,2002.0
2022-05-18 13:50:00,160.7,160.7,160.38,160.44,1607.0,156.4843,156.4843,156.1727,156.2311,1607.0
2022-05-18 13:55:00,160.44,160.96,160.4,160.95,2712.0,156.2311,156.7375,156.1921,156.7277,2712.0
2022-05-18 14:00:00,161.02,161.13,160.78,161.02,1821.0,156.7959,156.903,156.5622,156.7959,1821.0
2022-05-18 14:05:00,161.01,161.2,160.92,161.15,1885.0,156.7861,156.9712,156.6985,156.9225,1885.0
2022-05-18 14:10:00,161.25,161.25,160.91,160.99,3123.0,157.0198,157.0198,156.6888,156.7667,3123.0
2022-05-18 14:15:00,161.07,161.35,160.88,161.19,4073.0,156.8446,157.1172,156.6596,156.9614,4073.0
2022-05-18 14:20:00,161.31,161.42,161.07,161.25,3282.0,157.0783,157.1854,156.8446,157.0198,3282.0
2022-05-18 14:25:00,161.18,161.25,160.92,161.1,1600.0,156.9517,157.0198,156.6985,156.8738,1600.0
2022-05-18 14:30:00,161.08,161.1,160.77,160.78,4000.0,156.8543,156.8738,156.5524,156.5622,4000.0
2022-05-18 14:35:00,160.81,160.91,160.57,160.82,2759.0,156.5914,156.6888,156.3577,156.6011,2759.0
2022-05-18 14:40:00,161.0,161.18,160.94,160.94,2433.0,156.7764,156.9517,156.718,156.718,2433.0
2022-05-18 14:45:00,160.92,161.0,160.56,160.93,3503.0,156.6985,156.7764,156.3479,156.7082,3503.0
2022-05-18 14:50:00,161.14,161.14,160.61,160.7,3407.0,156.9127,156.9127,156.3966,156.4843,3407.0
2022-05-18 14:55:00,160.79,160.92,160.45,160.69,2201.0,156.5719,156.6985,156.2408,156.4745,2201.0
2022-05-18 15:00:00,160.75,160.77,160.57,160.57,2020.0,156.533,156.5524,156.3577,156.3577,2020.0
2022-05-18 15:05:00,160.56,160.78,160.53,160.54,3524.0,156.3479,156.5622,156.3187,156.3285,3524.0
2022-05-18 15:10:00,160.64,160.81,160.5,160.63,3400.0,156.4258,156.5914,156.2895,156.4161,3400.0
2022-05-18 15:15:00,160.73,160.74,160.37,160.51,4871.0,156.5135,156.5232,156.1629,156.2993,4871.0
2022-05-18 15:20:00,160.53,160.65,160.11,160.17,3433.0,156.3187,156.4356,155.9098,155.9682,3433.0
2022-05-18 15:25:00,160.24,160.34,160.08,160.11,2768.0,156.0363,156.1337,155.8805,155.9098,2768.0
2022-05-18 15:30:00,160.17,160.25,159.94,160.06,9683.0,155.9682,156.0461,155.7442,155.8611,9683.0
2022-05-18 15:35:00,160.0,160.85,159.99,160.76,15468.0,155.8026,156.6303,155.7929,156.5427,15468.0
2022-05-18 15:40:00,160.72,160.76,160.13,160.31,7089.0,156.5037,156.5427,155.9292,156.1045,7089.0
2022-05-18 15:45:00,160.28,160.46,159.89,160.0,5119.0,156.0753,156.2506,155.6955,155.8026,5119.0
2022-05-18 15:50:00,159.98,160.54,159.93,159.96,13007.0,155.7832,156.3285,155.7345,155.7637,13007.0
2022-05-18 15:55:00,159.99,160.7,159.95,160.53,40823.0,155.7929,156.4843,155.7539,156.3187,40823.0
2022-05-19 09:30:00,159.31,161.67,159.31,161.67,9554.0,155.1307,157.4288,155.1307,157.4288,9554.0
2022-05-19 09:35:00,161.73,163.2,161.64,162.35,8224.0,157.4873,158.9187,157.3996,158.091,8224.0
2022-05-19 09:40:00,162.05,162.13,161.0,161.23,10512.0,157.7989,157.8768,156.7764,157.0004,10512.0
2022-05-19 09:45:00,161.14,161.19,160.01,160.01,5952.0,156.9127,156.9614,155.8124,155.8124,5952.0
2022-05-19 09:50:00,160.42,161.11,160.19,160.95,3721.0,156.2116,156.8835,155.9877,156.7277,3721.0
2022-05-19 09:55:00,161.43,162.17,160.91,161.12,5011.0,157.1951,157.9157,156.6888,156.8933,5011.0
2022-05-19 10:00:00,160.99,162.32,160.88,161.98,9455.0,156.7667,158.0618,156.6596,157.7307,9455.0
2022-05-19 10:05:00,162.0,162.56,161.34,161.86,6847.0,157.7502,158.2955,157.1075,157.6138,6847.0
2022-05-19 10:10:00,161.92,162.27,161.92,162.27,1700.0,157.6723,158.0131,157.6723,158.0131,1700.0
2022-05-19 10:15:00,162.46,163.41,162.45,162.87,4123.0,158.1981,159.1232,158.1884,158.5973,4123.0
2022-05-19 10:20:00,162.94,163.19,162.88,163.11,3653.0,158.6655,158.909,158.6071,158.8311,3653.0
2022-05-19 10:25:00,162.98,163.07,161.76,161.87,4795.0,158.7045,158.7921,157.5165,157.6236,4795.0
2022-05-19 10:30:00,161.67,162.16,161.35,162.16,1360.0,157.4288,157.906,157.1172,157.906,1360.0
2022-05-19 10:35:00,162.24,162.24,160.97,160.97,2192.0,157.9839,157.9839,156.7472,156.7472,2192.0
2022-05-19 10:40:00,161.06,161.2,160.34,160.66,2294.0,156.8348,156.9712,156.1337,156.4453,2294.0
2022-05-19 10:45:00,160.79,160.79,160.12,160.44,1882.0,156.5719,156.5719,155.9195,156.2311,1882.0
2022-05-19 10:50:00,160.25,160.84,160.12,160.73,2319.0,156.0461,156.6206,155.9195,156.5135,2319.0
2022-05-19 10:55:00,160.76,160.83,160.51,160.67,1773.0,156.5427,156.6109,156.2993,156.4551,1773.0
2022-05-19 11:00:00,160.76,160.8,160.0,160.02,3459.0,156.5427,156.5817,155.8026,155.8221,3459.0
2022-05-19 11:05:00,160.1,160.1,159.55,160.01,1700.0,155.9,155.9,155.3644,155.8124,1700.0
2022-05-19 11:10:00,160.15,160.51,159.77,159.77,3200.0,155.9487,156.2993,155.5787,155.5787,3200.0
2022-05-19 11:15:00,159.52,159.93,159.42,159.87,2799.0,155.3352,155.7345,155.2379,155.676,2799.0
2022-05-19 11:20:00,159.65,160.01,159.65,160.01,800.0,155.4618,155.8124,155.4618,155.8124,800.0
2022-05-19 11:25:00,159.96,159.96,159.56,159.56,1600.0,155.7637,155.7637,155.3742,155.3742,1600.0
2022-05-19 11:30:00,159.76,160.13,159.58,160.07,4453.0,155.5689,155.9292,155.3937,155.8708,4453.0
2022-05-19 11:35:00,160.16,160.91,160.16,160.84,946.0,155.9584,156.6888,155.9584,156.6206,946.0
2022-05-19 11:40:00,161.04,161.53,161.01,161.22,3039.0,156.8154,157.2925,156.7861,156.9906,3039.0
2022-05-19 11:45:00,161.17,161.23,161.03,161.07,2165.0,156.9419,157.0004,156.8056,156.8446,2165.0
2022-05-19 11:50:00,161.11,161.15,160.75,160.75,2435.0,156.8835,156.9225,156.533,156.533,2435.0
2022-05-19 11:55:00,160.76,160.83,160.36,160.83,1661.0,156.5427,156.6109,156.1532,156.6109,1661.0
2022-05-19 12:00:00,160.78,161.24,160.71,160.82,1749.0,156.5622,157.0101,156.494,156.6011,1749.0
2022-05-19 12:05:00,160.78,161.25,160.67,161.12,1755.0,156.5622,157.0198,156.4551,156.8933,1755.0
2022-05-19 12:10:00,161.31,161.75,161.29,161.62,2100.0,157.0783,157.5067,157.0588,157.3801,2100.0
2022-05-19 12:15:00,161.61,161.79,161.34,161.37,4129.0,157.3704,157.5457,157.1075,157.1367,4129.0
2022-05-19 12:20:00,161.37,161.37,160.93,161.23,5632.0,157.1367,157.1367,156.7082,157.0004,5632.0
2022-05-19 12:25:00,161.08,161.51,161.06,161.46,3800.0,156.8543,157.273,156.8348,157.2243,3800.0
2022-05-19 12:30:00,161.38,161.38,160.99,160.99,2500.0,157.1464,157.1464,156.7667,156.7667,2500.0
2022-05-19 12:35:00,160.95,160.95,160.8,160.8,892.0,156.7277,156.7277,156.5817,156.5817,892.0
2022-05-19 12:40:00,160.54,160.59,160.35,160.51,1370.0,156.3285,156.3772,156.1435,156.2993,1370.0
2022-05-19 12:45:00,160.41,160.54,160.33,160.49,918.0,156.2019,156.3285,156.124,156.2798,918.0
2022-05-19 12:50:00,160.41,160.66,160.41,160.5,1900.0,156.2019,156.4453,156.2019,156.2895,1900.0
2022-05-19 12:55:00,160.45,160.69,160.45,160.65,1348.0,156.2408,156.4745,156.2408,156.4356,1348.0
2022-05-19 13:00:00,160.74,160.77,160.38,160.5,2426.0,156.5232,156.5524,156.1727,156.2895,2426.0
2022-05-19 13:05:00,160.72,160.85,160.49,160.49,1897.0,156.5037,156.6303,156.2798,156.2798,1897.0
2022-05-19 13:10:00,160.43,160.43,160.11,160.23,1100.0,156.2214,156.2214,155.9098,156.0266,1100.0
2022-05-19 13:15:00,160.32,160.7,160.14,160.7,1020.0,156.1142,156.4843,155.939,156.4843,1020.0
2022-05-19 13:20:00,160.59,161.12,160.59,161.09,1795.0,156.3772,156.8933,156.3772,156.864,1795.0
2022-05-19 13:25:00,161.09,161.39,161.06,161.06,2153.0,156.864,157.1562,156.8348,156.8348,2153.0
2022-05-19 13:30:00,161.07,161.16,160.94,160.94,3082.0,156.8446,156.9322,156.718,156.718,3082.0
2022-05-19 13:35:00,160.84,161.42,160.79,161.42,2001.0,156.6206,157.1854,156.5719,157.1854,2001.0
2022-05-19 13:40:00,161.31,161.43,161.0,161.18,7530.0,157.0783,157.1951,156.7764,156.9517,7530.0
2022-05-19 13:45:00,161.0,161.21,160.54,160.54,1660.0,156.7764,156.9809,156.3285,156.3285,1660.0
2022-05-19 13:50:00,160.75,161.62,160.75,161.53,1524.0,156.533,157.3801,156.533,157.2925,1524.0
2022-05-19 13:55:00,161.74,162.4,161.74,162.24,1928.0,157.497,158.1397,157.497,157.9839,1928.0
2022-05-19 14:00:00,162.27,162.27,161.61,161.61,3188.0,158.0131,158.0131,157.3704,157.3704,3188.0
2022-05-19 14:05:00,161.57,161.58,161.42,161.58,503.0,157.3315,157.3412,157.1854,157.3412,503.0
2022-05-19 14:10:00,161.45,161.93,161.37,161.37,803.0,157.2146,157.682,157.1367,157.1367,803.0
2022-05-19 14:15:00,161.43,161.61,161.2,161.2,901.0,157.1951,157.3704,156.9712,156.9712,901.0
2022-05-19 14:20:00,161.23,161.8,161.23,161.8,4566.0,157.0004,157.5554,157.0004,157.5554,4566.0
2022-05-19 14:25:00,161.94,161.94,161.67,161.77,2320.0,157.6917,157.6917,157.4288,157.5262,2320.0
2022-05-19 14:30:00,161.7,161.74,161.39,161.39,2144.0,157.458,157.497,157.1562,157.1562,2144.0
2022-05-19 14:35:00,161.38,161.95,161.32,161.82,2849.0,157.1464,157.7015,157.088,157.5749,2849.0
2022-05-19 14:40:00,161.73,161.73,161.24,161.55,1501.0,157.4873,157.4873,157.0101,157.312,1501.0
2022-05-19 14:45:00,161.61,162.14,161.61,162.1,2532.0,157.3704,157.8865,157.3704,157.8475,2532.0
2022-05-19 14:50:00,162.23,162.33,161.92,161.92,1849.0,157.9741,158.0715,157.6723,157.6723,1849.0
2022-05-19 14:55:00,161.92,161.98,161.42,161.98,1605.0,157.6723,157.7307,157.1854,157.7307,1605.0
2022-05-19 15:00:00,161.85,162.44,161.84,162.43,1552.0,157.6041,158.1786,157.5944,158.1689,1552.0
2022-05-19 15:05:00,162.48,162.48,162.12,162.12,604.0,158.2176,158.2176,157.867,157.867,604.0
2022-05-19 15:10:00,161.97,161.97,161.36,161.55,2963.0,157.721,157.721,157.127,157.312,2963.0
2022-05-19 15:15:00,161.56,161.59,161.2,161.2,1708.0,157.3217,157.3509,156.9712,156.9712,1708.0
2022-05-19 15:20:00,161.32,161.32,160.64,160.64,3473.0,157.088,157.088,156.4258,156.4258,3473.0
2022-05-19 15:25:00,160.53,160.93,160.38,160.44,2608.0,156.3187,156.7082,156.1727,156.2311,2608.0
2022-05-19 15:30:00,160.4,160.8,160.39,160.56,4866.0,156.1921,156.5817,156.1824,156.3479,4866.0
2022-05-19 15:35:00,160.46,160.63,160.16,160.39,6149.0,156.2506,156.4161,155.9584,156.1824,6149.0
2022-05-19 15:40:00,160.5,160.9,160.25,160.79,6384.0,156.2895,156.679,156.0461,156.5719,6384.0
2022-05-19 15:45:00,160.74,161.02,160.41,160.53,8343.0,156.5232,156.7959,156.2019,156.3187,8343.0
2022-05-19 15:50:00,160.67,160.67,160.14,160.41,13076.0,156.4551,156.4551,155.939,156.2019,13076.0
2022-05-19 15:55:00,160.48,160.7,160.11,160.17,30704.0,156.27,156.4843,155.9098,155.9682,30704.0
2022-05-20 09:30:00,162.52,163.2,161.56,161.85,28210.0,158.2565,158.9187,157.3217,157.6041,28210.0
2022-05-20 09:35:00,161.79,162.46,161.23,162.01,5400.0,157.5457,158.1981,157.0004,157.7599,5400.0
2022-05-20 09:40:00,161.66,162.29,161.45,161.74,4216.0,157.4191,158.0326,157.2146,157.497,4216.0
2022-05-20 09:45:00,161.8,162.03,160.25,160.25,2900.0,157.5554,157.7794,156.0461,156.0461,2900.0
2022-05-20 09:50:00,160.34,160.75,160.34,160.75,600.0,156.1337,156.533,156.1337,156.533,600.0
2022-05-20 09:55:00,160.22,160.26,160.05,160.09,1408.0,156.0169,156.0558,155.8513,155.8903,1408.0
2022-05-20 10:00:00,159.97,160.3,159.1,159.18,12600.0,155.7734,156.0948,154.9262,155.0041,12600.0
2022-05-20 10:05:00,159.15,159.38,158.5,158.61,3801.0,154.9749,155.1989,154.342,154.4491,3801.0
2022-05-20 10:10:00,158.5,159.57,158.49,158.93,8600.0,154.342,155.3839,154.3323,154.7607,8600.0
2022-05-20 10:15:00,158.95,159.52,158.95,159.34,2982.0,154.7802,155.3352,154.7802,155.16,2982.0
2022-05-20 10:20:00,159.3,159.58,158.99,159.41,7040.0,155.121,155.3937,154.8191,155.2281,7040.0
2022-05-20 10:25:00,159.29,160.03,159.23,159.65,4053.0,155.1113,155.8319,155.0528,155.4618,4053.0
2022-05-20 10:30:00,159.5,159.58,159.27,159.45,2486.0,155.3158,155.3937,155.0918,155.2671,2486.0
2022-05-20 10:35:00,159.25,159.48,159.22,159.46,2802.0,155.0723,155.2963,155.0431,155.2768,2802.0
2022-05-20 10:40:00,159.5,160.24,159.38,160.24,3497.0,155.3158,156.0363,155.1989,156.0363,3497.0
2022-05-20 10:45:00,160.06,160.32,159.58,159.58,3668.0,155.8611,156.1142,155.3937,155.3937,3668.0
2022-05-20 10:50:00,159.66,159.67,159.29,159.52,1700.0,155.4716,155.4813,155.1113,155.3352,1700.0
2022-05-20 10:55:00,159.54,159.56,158.96,159.07,3724.0,155.3547,155.3742,154.7899,154.897,3724.0
2022-05-20 11:00:00,159.14,159.5,159.0,159.43,9649.0,154.9652,155.3158,154.8289,155.2476,9649.0
2022-05-20 11:05:00,159.43,159.43,159.01,159.13,3274.0,155.2476,155.2476,154.8386,154.9555,3274.0
2022-05-20 11:10:00,158.99,159.03,158.17,158.47,5643.0,154.8191,154.8581,154.0206,154.3128,5643.0
2022-05-20 11:15:00,158.4,158.4,157.96,157.97,2924.0,154.2446,154.2446,153.8162,153.8259,2924.0
2022-05-20 11:20:00,158.08,158.08,157.71,157.93,2385.0,153.933,153.933,153.5727,153.7869,2385.0
2022-05-20 11:25:00,158.07,158.76,158.07,158.76,3335.0,153.9233,154.5952,153.9233,154.5952,3335.0
2022-05-20 11:30:00,158.69,158.84,158.3,158.43,5743.0,154.527,154.6731,154.1472,154.2738,5743.0
2022-05-20 11:35:00,158.36,158.47,157.91,158.33,1997.0,154.2057,154.3128,153.7675,154.1764,1997.0
2022-05-20 11:40:00,158.45,158.59,158.03,158.03,1611.0,154.2933,154.4296,153.8843,153.8843,1611.0
2022-05-20 11:45:00,158.32,158.42,158.27,158.41,1200.0,154.1667,154.2641,154.118,154.2543,1200.0
2022-05-20 11:50:00,158.42,158.75,158.1,158.46,1731.0,154.2641,154.5854,153.9525,154.303,1731.0
2022-05-20 11:55:00,158.37,158.7,158.37,158.64,2372.0,154.2154,154.5367,154.2154,154.4783,2372.0
2022-05-20 12:00:00,158.65,158.65,158.33,158.33,2871.0,154.4881,154.4881,154.1764,154.1764,2871.0
2022-05-20 12:05:00,158.27,158.41,157.83,157.83,3259.0,154.118,154.2543,153.6896,153.6896,3259.0
2022-05-20 12:10:00,157.82,158.14,157.46,158.14,2567.0,153.6798,153.9914,153.3293,153.9914,2567.0
2022-05-20 12:15:00,158.15,158.23,157.94,158.14,1695.0,154.0012,154.0791,153.7967,153.9914,1695.0
2022-05-20 12:20:00,157.96,158.53,157.95,158.53,800.0,153.8162,154.3712,153.8064,154.3712,800.0
2022-05-20 12:25:00,158.28,158.28,157.93,158.14,1500.0,154.1278,154.1278,153.7869,153.9914,1500.0
2022-05-20 12:30:00,158.16,158.42,157.97,157.97,4092.0,154.0109,154.2641,153.8259,153.8259,4092.0
2022-05-20 12:35:00,157.95,158.02,157.79,157.86,1304.0,153.8064,153.8746,153.6506,153.7188,1304.0
2022-05-20 12:40:00,157.86,157.86,157.69,157.72,901.0,153.7188,153.7188,153.5532,153.5824,901.0
2022-05-20 12:45:00,157.72,157.96,157.44,157.96,13305.0,153.5824,153.8162,153.3098,153.8162,13305.0
2022-05-20 12:50:00,157.88,157.88,157.37,157.56,5068.0,153.7383,153.7383,153.2416,153.4266,5068.0
2022-05-20 12:55:00,157.6,157.99,157.57,157.65,8990.0,153.4656,153.8454,153.4364,153.5143,8990.0
2022-05-20 13:00:00,157.64,157.87,157.49,157.73,9208.0,153.5045,153.7285,153.3585,153.5922,9208.0
2022-05-20 13:05:00,157.59,157.66,157.25,157.25,1762.0,153.4559,153.524,153.1248,153.1248,1762.0
2022-05-20 13:10:00,157.3,157.3,157.16,157.27,1177.0,153.1735,153.1735,153.0371,153.1443,1177.0
2022-05-20 13:15:00,157.39,157.64,157.32,157.64,9879.0,153.2611,153.5045,153.1929,153.5045,9879.0
2022-05-20 13:20:00,157.61,157.64,157.26,157.28,6904.0,153.4753,153.5045,153.1345,153.154,6904.0
2022-05-20 13:25:00,157.23,157.23,156.88,156.88,2998.0,153.1053,153.1053,152.7645,152.7645,2998.0
2022-05-20 13:30:00,156.96,158.0,156.96,157.97,11888.0,152.8424,153.8551,152.8424,153.8259,11888.0
2022-05-20 13:35:00,157.96,158.37,157.67,158.05,5844.0,153.8162,154.2154,153.5338,153.9038,5844.0
2022-05-20 13:40:00,158.0,158.04,157.74,157.97,17126.0,153.8551,153.8941,153.6019,153.8259,17126.0
2022-05-20 13:45:00,157.91,158.05,157.49,157.7,12789.0,153.7675,153.9038,153.3585,153.563,12789.0
2022-05-20 13:50:00,157.58,157.85,157.49,157.61,7009.0,153.4461,153.709,153.3585,153.4753,7009.0
2022-05-20 13:55:00,157.72,157.85,157.62,157.72,2860.0,153.5824,153.709,153.4851,153.5824,2860.0
2022-05-20 14:00:00,157.8,158.0,157.53,157.7,8704.0,153.6604,153.8551,153.3974,153.563,8704.0
2022-05-20 14:05:00,157.62,157.62,157.02,157.18,2395.0,153.4851,153.4851,152.9008,153.0566,2395.0
2022-05-20 14:10:00,157.3,157.45,157.08,157.41,2856.0,153.1735,153.3195,152.9592,153.2806,2856.0
2022-05-20 14:15:00,157.47,157.48,156.98,157.18,2019.0,153.339,153.3487,152.8619,153.0566,2019.0
2022-05-20 14:20:00,157.17,157.43,156.93,157.43,2584.0,153.0469,153.3001,152.8132,153.3001,2584.0
2022-05-20 14:25:00,157.34,157.45,157.24,157.39,2600.0,153.2124,153.3195,153.115,153.2611,2600.0
2022-05-20 14:30:00,157.52,157.52,156.93,157.01,2967.0,153.3877,153.3877,152.8132,152.8911,2967.0
2022-05-20 14:35:00,157.15,157.34,156.98,157.34,4101.0,153.0274,153.2124,152.8619,153.2124,4101.0
2022-05-20 14:40:00,157.19,157.88,157.19,157.84,2520.0,153.0664,153.7383,153.0664,153.6993,2520.0
2022-05-20 14:45:00,157.82,158.07,157.72,157.95,1535.0,153.6798,153.9233,153.5824,153.8064,1535.0
2022-05-20 14:50:00,157.86,158.76,157.86,158.34,2858.0,153.7188,154.5952,153.7188,154.1862,2858.0
2022-05-20 14:55:00,158.17,158.4,158.05,158.05,1302.0,154.0206,154.2446,153.9038,153.9038,1302.0
2022-05-20 15:00:00,158.11,158.2,157.63,157.79,4137.0,153.9622,154.0499,153.4948,153.6506,4137.0
2022-05-20 15:05:00,157.8,157.83,157.2,157.34,3904.0,153.6604,153.6896,153.0761,153.2124,3904.0
2022-05-20 15:10:00,157.28,158.04,157.28,157.97,11683.0,153.154,153.8941,153.154,153.8259,11683.0
2022-05-20 15:15:00,158.06,158.35,157.91,158.08,3001.0,153.9135,154.1959,153.7675,153.933,3001.0
2022-05-20 15:20:00,158.2,158.41,158.07,158.27,2567.0,154.0499,154.2543,153.9233,154.118,2567.0
2022-05-20 15:25:00,158.55,158.8,158.55,158.8,1337.0,154.3907,154.6341,154.3907,154.6341,1337.0
2022-05-20 15:30:00,158.84,159.39,158.61,159.21,7387.0,154.6731,155.2086,154.4491,155.0334,7387.0
2022-05-20 15:35:00,159.22,159.81,159.12,159.62,8656.0,155.0431,155.6176,154.9457,155.4326,8656.0
2022-05-20 15:40:00,159.77,160.51,159.77,160.09,7628.0,155.5787,156.2993,155.5787,155.8903,7628.0
2022-05-20 15:45:00,160.07,160.12,159.66,160.1,7909.0,155.8708,155.9195,155.4716,155.9,7909.0
2022-05-20 15:50:00,160.36,160.41,159.84,160.14,17552.0,156.1532,156.2019,155.6468,155.939,17552.0
2022-05-20 15:55:00,160.13,160.21,159.95,160.05,63513.0,155.9292,156.0071,155.7539,155.8513,63513.0
2022-05-23 09:30:00,162.03,162.03,161.05,161.72,8445.0,157.7794,157.7794,156.8251,157.4775,8445.0
2022-05-23 09:35:00,161.86,162.19,161.07,161.07,1737.0,157.6138,157.9352,156.8446,156.8446,1737.0
2022-05-23 09:40:00,161.19,162.5,161.18,162.49,3004.0,156.9614,158.2371,156.9517,158.2273,3004.0
2022-05-23 09:45:00,162.11,162.88,162.11,162.78,3433.0,157.8573,158.6071,157.8573,158.5097,3433.0
2022-05-23 09:50:00,162.77,162.97,161.6,161.83,2920.0,158.5,158.6947,157.3607,157.5846,2920.0
2022-05-23 09:55:00,161.88,162.34,161.82,161.87,2000.0,157.6333,158.0813,157.5749,157.6236,2000.0
2022-05-23 10:00:00,161.71,161.8,160.32,160.46,7085.0,157.4678,157.5554,156.1142,156.2506,7085.0
2022-05-23 10:05:00,160.61,160.87,160.03,160.36,3943.0,156.3966,156.6498,155.8319,156.1532,3943.0
2022-05-23 10:10:00,160.38,161.26,160.19,160.44,2904.0,156.1727,157.0296,155.9877,156.2311,2904.0
2022-05-23 10:15:00,160.48,160.67,160.29,160.65,700.0,156.27,156.4551,156.085,156.4356,700.0
2022-05-23 10:20:00,160.44,160.56,160.15,160.15,802.0,156.2311,156.3479,155.9487,155.9487,802.0
2022-05-23 10:25:00,160.45,160.76,160.1,160.72,2577.0,156.2408,156.5427,155.9,156.5037,2577.0
2022-05-23 10:30:00,160.56,160.98,160.56,160.98,1443.0,156.3479,156.7569,156.3479,156.7569,1443.0
2022-05-23 10:35:00,160.93,161.29,160.66,161.29,1807.0,156.7082,157.0588,156.4453,157.0588,1807.0
2022-05-23 10:40:00,161.15,161.78,161.15,161.37,4418.0,156.9225,157.5359,156.9225,157.1367,4418.0
2022-05-23 10:45:00,161.46,161.9,161.1,161.64,5473.0,157.2243,157.6528,156.8738,157.3996,5473.0
2022-05-23 10:50:00,161.49,161.68,160.89,161.68,9815.0,157.2535,157.4386,156.6693,157.4386,9815.0
2022-05-23 10:55:00,161.66,161.82,161.14,161.75,2639.0,157.4191,157.5749,156.9127,157.5067,2639.0
2022-05-23 11:00:00,161.65,162.18,161.49,162.18,2090.0,157.4094,157.9254,157.2535,157.9254,2090.0
2022-05-23 11:05:00,162.19,162.19,161.76,161.96,1004.0,157.9352,157.9352,157.5165,157.7112,1004.0
2022-05-23 11:10:00,162.15,162.16,161.94,162.15,2610.0,157.8962,157.906,157.6917,157.8962,2610.0
2022-05-23 11:15:00,162.44,162.8,162.35,162.45,5220.0,158.1786,158.5292,158.091,158.1884,5220.0
2022-05-23 11:20:00,162.47,162.9,162.47,162.9,3408.0,158.2078,158.6266,158.2078,158.6266,3408.0
2022-05-23 11:25:00,162.75,162.88,162.48,162.48,2502.0,158.4805,158.6071,158.2176,158.2176,2502.0
2022-05-23 11:30:00,162.71,162.83,162.57,162.66,2981.0,158.4415,158.5584,158.3052,158.3929,2981.0
2022-05-23 11:35:00,162.56,163.05,162.53,162.94,4104.0,158.2955,158.7726,158.2663,158.6655,4104.0
2022-05-23 11:40:00,162.98,163.27,162.98,163.11,4983.0,158.7045,158.9869,158.7045,158.8311,4983.0
2022-05-23 11:45:00,163.12,163.28,162.77,162.97,3468.0,158.8408,158.9966,158.5,158.6947,3468.0
2022-05-23 11:50:00,162.99,163.03,162.81,162.9,1512.0,158.7142,158.7531,158.5389,158.6266,1512.0
2022-05-23 11:55:00,162.84,163.33,162.8,163.1,8005.0,158.5681,159.0453,158.5292,158.8213,8005.0
2022-05-23 12:00:00,163.05,163.23,162.99,163.15,2563.0,158.7726,158.9479,158.7142,158.87,2563.0
2022-05-23 12:05:00,163.21,163.42,163.2,163.24,2236.0,158.9284,159.1329,158.9187,158.9576,2236.0
2022-05-23 12:10:00,163.19,163.19,162.46,162.53,963.0,158.909,158.909,158.1981,158.2663,963.0
2022-05-23 12:15:00,162.61,162.74,162.5,162.64,1778.0,158.3442,158.4708,158.2371,158.3734,1778.0
2022-05-23 12:20:00,162.73,162.82,162.53,162.53,2005.0,158.461,158.5487,158.2663,158.2663,2005.0
2022-05-23 12:25:00,162.65,162.65,162.17,162.46,2592.0,158.3831,158.3831,157.9157,158.1981,2592.0
2022-05-23 12:30:00,162.55,162.74,162.36,162.74,1673.0,158.2857,158.4708,158.1007,158.4708,1673.0
2022-05-23 12:35:00,162.81,162.84,162.81,162.84,952.0,158.5389,158.5681,158.5389,158.5681,952.0
2022-05-23 12:40:00,162.79,162.97,162.64,162.93,1530.0,158.5194,158.6947,158.3734,158.6558,1530.0
2022-05-23 12:45:00,162.92,162.92,162.49,162.49,1130.0,158.646,158.646,158.2273,158.2273,1130.0
2022-05-23 12:50:00,162.55,162.55,162.35,162.35,694.0,158.2857,158.2857,158.091,158.091,694.0
2022-05-23 12:55:00,162.19,162.24,162.08,162.24,333.0,157.9352,157.9839,157.8281,157.9839,333.0
2022-05-23 13:00:00,162.28,162.33,162.12,162.27,1065.0,158.0228,158.0715,157.867,158.0131,1065.0
2022-05-23 13:05:00,162.2,162.2,162.03,162.04,1015.0,157.9449,157.9449,157.7794,157.7891,1015.0
2022-05-23 13:10:00,162.03,162.1,161.68,162.08,6533.0,157.7794,157.8475,157.4386,157.8281,6533.0
2022-05-23 13:15:00,161.97,161.97,161.35,161.35,1478.0,157.721,157.721,157.1172,157.1172,1478.0
2022-05-23 13:20:00,161.44,161.62,161.11,161.56,816.0,157.2049,157.3801,156.8835,157.3217,816.0
2022-05-23 13:25:00,161.71,161.86,161.71,161.84,1446.0,157.4678,157.6138,157.4678,157.5944,1446.0
2022-05-23 13:30:00,161.83,162.26,161.81,162.12,1276.0,157.5846,158.0033,157.5652,157.867,1276.0
2022-05-23 13:35:00,162.22,162.23,162.02,162.23,800.0,157.9644,157.9741,157.7696,157.9741,800.0
2022-05-23 13:40:00,162.06,162.25,162.02,162.21,2063.0,157.8086,157.9936,157.7696,157.9547,2063.0
2022-05-23 13:45:00,162.17,162.56,162.16,162.56,2533.0,157.9157,158.2955,157.906,158.2955,2533.0
2022-05-23 13:50:00,162.59,162.66,162.57,162.59,1918.0,158.3247,158.3929,158.3052,158.3247,1918.0
2022-05-23 13:55:00,162.59,162.64,162.47,162.64,1256.0,158.3247,158.3734,158.2078,158.3734,1256.0
2022-05-23 14:00:00,162.66,162.79,162.4,162.49,2617.0,158.3929,158.5194,158.1397,158.2273,2617.0
2022-05-23 14:05:00,162.48,162.83,162.48,162.83,1838.0,158.2176,158.5584,158.2176,158.5584,1838.0
2022-05-23 14:10:00,162.67,162.92,162.67,162.9,1540.0,158.4026,158.646,158.4026,158.6266,1540.0
2022-05-23 14:15:00,162.92,162.94,162.84,162.94,783.0,158.646,158.6655,158.5681,158.6655,783.0
2022-05-23 14:20:00,162.89,162.96,162.74,162.81,1299.0,158.6168,158.685,158.4708,158.5389,1299.0
2022-05-23 14:25:00,162.91,162.92,162.73,162.8,1751.0,158.6363,158.646,158.461,158.5292,1751.0
2022-05-23 14:30:00,162.78,162.94,162.73,162.94,1600.0,158.5097,158.6655,158.461,158.6655,1600.0
2022-05-23 14:35:00,162.85,162.93,162.76,162.91,1504.0,158.5779,158.6558,158.4902,158.6363,1504.0
2022-05-23 14:40:00,162.84,163.07,162.73,162.97,3463.0,158.5681,158.7921,158.461,158.6947,3463.0
2022-05-23 14:45:00,163.12,163.35,162.73,162.73,4081.0,158.8408,159.0648,158.461,158.461,4081.0
2022-05-23 14:50:00,162.81,163.14,162.69,163.09,4039.0,158.5389,158.8603,158.4221,158.8116,4039.0
2022-05-23 14:55:00,163.09,163.17,162.95,163.09,2881.0,158.8116,158.8895,158.6752,158.8116,2881.0
2022-05-23 15:00:00,163.07,163.47,163.07,163.4,3725.0,158.7921,159.1816,158.7921,159.1134,3725.0
2022-05-23 15:05:00,163.62,163.79,163.48,163.79,2140.0,159.3277,159.4932,159.1913,159.4932,2140.0
2022-05-23 15:10:00,163.79,163.79,163.14,163.22,2876.0,159.4932,159.4932,158.8603,158.9382,2876.0
2022-05-23 15:15:00,163.13,163.39,163.0,163.38,4284.0,158.8505,159.1037,158.7239,159.094,4284.0
2022-05-23 15:20:00,163.4,163.61,163.02,163.13,3950.0,159.1134,159.3179,158.7434,158.8505,3950.0
2022-05-23 15:25:00,163.2,163.61,163.19,163.44,3512.0,158.9187,159.3179,158.909,159.1524,3512.0
2022-05-23 15:30:00,163.44,163.63,163.37,163.53,5414.0,159.1524,159.3374,159.0842,159.24,5414.0
2022-05-23 15:35:00,163.55,163.86,163.35,163.46,13801.0,159.2595,159.5614,159.0648,159.1719,13801.0
2022-05-23 15:40:00,163.41,163.53,163.25,163.31,10861.0,159.1232,159.24,158.9674,159.0258,10861.0
2022-05-23 15:45:00,163.31,163.44,163.18,163.34,9153.0,159.0258,159.1524,158.8992,159.055,9153.0
2022-05-23 15:50:00,163.39,163.88,163.38,163.52,15536.0,159.1037,159.5809,159.094,159.2303,15536.0
2022-05-23 15:55:00,163.46,163.97,163.37,163.85,46486.0,159.1719,159.6685,159.0842,159.5516,46486.0
2022-05-24 09:30:00,163.33,163.66,162.59,163.66,7268.0,159.0453,159.3666,158.3247,159.3666,7268.0
2022-05-24 09:35:00,162.68,162.68,160.78,161.1,7034.0,158.4123,158.4123,156.5622,156.8738,7034.0
2022-05-24 09:40:00,161.24,161.38,160.44,160.46,2128.0,157.0101,157.1464,156.2311,156.2506,2128.0
2022-05-24 09:45:00,160.71,161.53,160.7,161.33,3450.0,156.494,157.2925,156.4843,157.0977,3450.0
2022-05-24 09:50:00,161.28,161.66,160.87,160.97,2725.0,157.0491,157.4191,156.6498,156.7472,2725.0
2022-05-24 09:55:00,160.97,161.21,160.96,161.1,1206.0,156.7472,156.9809,156.7375,156.8738,1206.0
2022-05-24 10:00:00,161.17,161.17,159.13,159.15,6979.0,156.9419,156.9419,154.9555,154.9749,6979.0
2022-05-24 10:05:00,159.41,159.5,158.74,159.5,8592.0,155.2281,155.3158,154.5757,155.3158,8592.0
2022-05-24 10:10:00,159.39,160.13,159.17,159.22,5998.0,155.2086,155.9292,154.9944,155.0431,5998.0
2022-05-24 10:15:00,159.21,159.33,158.36,158.49,5279.0,155.0334,155.1502,154.2057,154.3323,5279.0
2022-05-24 10:20:00,158.45,159.13,158.38,158.41,21543.0,154.2933,154.9555,154.2251,154.2543,21543.0
2022-05-24 10:25:00,158.28,158.73,158.2,158.43,7493.0,154.1278,154.566,154.0499,154.2738,7493.0
2022-05-24 10:30:00,158.23,158.41,157.78,158.04,7677.0,154.0791,154.2543,153.6409,153.8941,7677.0
2022-05-24 10:35:00,157.96,158.52,157.78,158.52,3438.0,153.8162,154.3615,153.6409,154.3615,3438.0
2022-05-24 10:40:00,158.35,158.58,158.02,158.09,3932.0,154.1959,154.4199,153.8746,153.9427,3932.0
2022-05-24 10:45:00,158.09,158.15,157.33,157.42,8511.0,153.9427,154.0012,153.2027,153.2903,8511.0
2022-05-24 10:50:00,157.51,158.2,157.51,158.0,2701.0,153.378,154.0499,153.378,153.8551,2701.0
2022-05-24 10:55:00,157.99,158.45,157.91,158.13,3216.0,153.8454,154.2933,153.7675,153.9817,3216.0
2022-05-24 11:00:00,158.38,158.57,158.2,158.28,3720.0,154.2251,154.4102,154.0499,154.1278,3720.0
2022-05-24 11:05:00,158.17,158.44,158.11,158.18,2712.0,154.0206,154.2836,153.9622,154.0304,2712.0
2022-05-24 11:10:00,158.37,158.58,157.98,158.15,2610.0,154.2154,154.4199,153.8356,154.0012,2610.0
2022-05-24 11:15:00,158.15,158.71,158.15,158.37,2508.0,154.0012,154.5465,154.0012,154.2154,2508.0
2022-05-24 11:20:00,158.34,158.77,158.02,158.77,3873.0,154.1862,154.6049,153.8746,154.6049,3873.0
2022-05-24 11:25:00,158.6,159.1,158.6,158.97,4269.0,154.4394,154.9262,154.4394,154.7997,4269.0
2022-05-24 11:30:00,158.81,159.14,158.53,159.14,4336.0,154.6439,154.9652,154.3712,154.9652,4336.0
2022-05-24 11:35:00,159.08,159.34,159.0,159.31,4660.0,154.9068,155.16,154.8289,155.1307,4660.0
2022-05-24 11:40:00,159.2,159.81,159.19,159.72,1400.0,155.0236,155.6176,155.0139,155.53,1400.0
2022-05-24 11:45:00,159.52,160.15,159.52,159.88,9525.0,155.3352,155.9487,155.3352,155.6858,9525.0
2022-05-24 11:50:00,159.87,160.05,159.61,159.9,3199.0,155.676,155.8513,155.4229,155.7053,3199.0
2022-05-24 11:55:00,159.88,160.13,159.7,159.71,1920.0,155.6858,155.9292,155.5105,155.5202,1920.0
2022-05-24 12:00:00,159.87,160.05,159.51,160.05,4078.0,155.676,155.8513,155.3255,155.8513,4078.0
2022-05-24 12:05:00,159.77,160.23,159.75,159.99,2496.0,155.5787,156.0266,155.5592,155.7929,2496.0
2022-05-24 12:10:00,160.08,160.38,160.08,160.26,1807.0,155.8805,156.1727,155.8805,156.0558,1807.0
2022-05-24 12:15:00,160.37,160.7,160.03,160.27,4000.0,156.1629,156.4843,155.8319,156.0656,4000.0
2022-05-24 12:20:00,160.18,160.39,160.02,160.39,1806.0,155.9779,156.1824,155.8221,156.1824,1806.0
2022-05-24 12:25:00,160.54,160.54,159.99,160.03,4599.0,156.3285,156.3285,155.7929,155.8319,4599.0
2022-05-24 12:30:00,160.03,160.36,159.82,159.91,19839.0,155.8319,156.1532,155.6274,155.715,19839.0
2022-05-24 12:35:00,159.83,159.88,159.37,159.51,3030.0,155.6371,155.6858,155.1892,155.3255,3030.0
2022-05-24 12:40:00,159.56,159.74,159.52,159.68,2812.0,155.3742,155.5495,155.3352,155.491,2812.0
2022-05-24 12:45:00,159.64,159.75,159.57,159.73,3360.0,155.4521,155.5592,155.3839,155.5397,3360.0
2022-05-24 12:50:00,159.79,159.79,159.63,159.71,1827.0,155.5981,155.5981,155.4423,155.5202,1827.0
2022-05-24 12:55:00,159.74,160.03,159.58,159.79,4419.0,155.5495,155.8319,155.3937,155.5981,4419.0
2022-05-24 13:00:00,159.75,159.75,159.18,159.26,3818.0,155.5592,155.5592,155.0041,155.0821,3818.0
2022-05-24 13:05:00,159.18,159.35,159.13,159.33,7454.0,155.0041,155.1697,154.9555,155.1502,7454.0
2022-05-24 13:10:00,159.32,159.58,159.24,159.58,1612.0,155.1405,155.3937,155.0626,155.3937,1612.0
2022-05-24 13:15:00,159.51,159.9,159.5,159.64,4870.0,155.3255,155.7053,155.3158,155.4521,4870.0
2022-05-24 13:20:00,159.55,159.67,159.42,159.6,1807.0,155.3644,155.4813,155.2379,155.4131,1807.0
2022-05-24 13:25:00,159.6,159.82,159.55,159.82,2610.0,155.4131,155.6274,155.3644,155.6274,2610.0
2022-05-24 13:30:00,159.72,159.82,159.55,159.57,5016.0,155.53,155.6274,155.3644,155.3839,5016.0
2022-05-24 13:35:00,159.53,159.8,159.47,159.72,3940.0,155.345,155.6079,155.2865,155.53,3940.0
2022-05-24 13:40:00,159.83,160.62,159.83,160.0,16623.0,155.6371,156.4064,155.6371,155.8026,16623.0
2022-05-24 13:45:00,159.98,160.35,159.98,160.35,6535.0,155.7832,156.1435,155.7832,156.1435,6535.0
2022-05-24 13:50:00,160.36,160.36,160.0,160.18,7347.0,156.1532,156.1532,155.8026,155.9779,7347.0
2022-05-24 13:55:00,160.18,160.18,159.82,160.05,4068.0,155.9779,155.9779,155.6274,155.8513,4068.0
2022-05-24 14:00:00,160.11,160.17,159.94,159.96,1851.0,155.9098,155.9682,155.7442,155.7637,1851.0
2022-05-24 14:05:00,160.08,160.73,160.07,160.65,4184.0,155.8805,156.5135,155.8708,156.4356,4184.0
2022-05-24 14:10:00,160.57,160.88,160.5,160.5,1101.0,156.3577,156.6596,156.2895,156.2895,1101.0
2022-05-24 14:15:00,160.39,160.39,159.79,159.89,2701.0,156.1824,156.1824,155.5981,155.6955,2701.0
2022-05-24 14:20:00,159.77,160.16,159.71,160.04,3290.0,155.5787,155.9584,155.5202,155.8416,3290.0
2022-05-24 14:25:00,160.04,160.21,160.04,160.08,1685.0,155.8416,156.0071,155.8416,155.8805,1685.0
2022-05-24 14:30:00,159.95,160.16,159.83,160.16,2251.0,155.7539,155.9584,155.6371,155.9584,2251.0
2022-05-24 14:35:00,160.11,160.14,159.84,159.91,3301.0,155.9098,155.939,155.6468,155.715,3301.0
2022-05-24 14:40:00,159.9,159.91,159.04,159.18,2644.0,155.7053,155.715,154.8678,155.0041,2644.0
2022-05-24 14:45:00,159.25,159.63,159.1,159.1,6156.0,155.0723,155.4423,154.9262,154.9262,6156.0
2022-05-24 14:50:00,159.11,159.18,158.87,158.87,2045.0,154.936,155.0041,154.7023,154.7023,2045.0
2022-05-24 14:55:00,158.86,159.07,158.61,159.07,6844.0,154.6925,154.897,154.4491,154.897,6844.0
2022-05-24 15:00:00,158.88,159.71,158.88,159.44,2599.0,154.712,155.5202,154.712,155.2573,2599.0
2022-05-24 15:05:00,159.55,159.71,159.31,159.36,3518.0,155.3644,155.5202,155.1307,155.1794,3518.0
2022-05-24 15:10:00,159.36,159.66,159.19,159.29,3222.0,155.1794,155.4716,155.0139,155.1113,3222.0
2022-05-24 15:15:00,159.32,159.38,159.15,159.34,3041.0,155.1405,155.1989,154.9749,155.16,3041.0
2022-05-24 15:20:00,159.33,159.98,159.23,159.88,2718.0,155.1502,155.7832,155.0528,155.6858,2718.0
2022-05-24 15:25:00,159.87,160.11,159.77,159.92,3595.0,155.676,155.9098,155.5787,155.7247,3595.0
2022-05-24 15:30:00,160.11,160.24,159.94,160.18,3008.0,155.9098,156.0363,155.7442,155.9779,3008.0
2022-05-24 15:35:00,160.21,161.3,160.21,161.06,6688.0,156.0071,157.0685,156.0071,156.8348,6688.0
2022-05-24 15:40:00,161.0,161.35,160.63,160.69,8439.0,156.7764,157.1172,156.4161,156.4745,8439.0
2022-05-24 15:45:00,160.63,161.23,160.56,161.09,12686.0,156.4161,157.0004,156.3479,156.864,12686.0
2022-05-24 15:50:00,161.09,161.26,160.81,160.81,20913.0,156.864,157.0296,156.5914,156.5914,20913.0
2022-05-24 15:55:00,160.76,161.39,160.7,161.26,39903.0,156.5427,157.1562,156.4843,157.0296,39903.0
2022-05-25 09:30:00,160.48,161.01,159.68,160.6,7348.0,156.27,156.7861,155.491,156.3869,7348.0
2022-05-25 09:35:00,160.74,160.97,160.43,160.44,2444.0,156.5232,156.7472,156.2214,156.2311,2444.0
2022-05-25 09:40:00,160.39,160.56,160.39,160.39,1012.0,156.1824,156.3479,156.1824,156.1824,1012.0
2022-05-25 09:45:00,160.79,160.89,160.24,160.32,1300.0,156.5719,156.6693,156.0363,156.1142,1300.0
2022-05-25 09:50:00,160.2,160.63,159.83,160.54,755.0,155.9974,156.4161,155.6371,156.3285,755.0
2022-05-25 09:55:00,160.57,160.9,160.43,160.43,2154.0,156.3577,156.679,156.2214,156.2214,2154.0
2022-05-25 10:00:00,160.53,160.87,160.45,160.46,1724.0,156.3187,156.6498,156.2408,156.2506,1724.0
2022-05-25 10:05:00,160.49,160.53,159.85,160.4,2598.0,156.2798,156.3187,155.6566,156.1921,2598.0
2022-05-25 10:10:00,160.27,161.18,160.13,160.75,1735.0,156.0656,156.9517,155.9292,156.533,1735.0
2022-05-25 10:15:00,160.83,161.22,160.65,161.22,1796.0,156.6109,156.9906,156.4356,156.9906,1796.0
2022-05-25 10:20:00,161.01,161.01,160.71,160.81,1801.0,156.7861,156.7861,156.494,156.5914,1801.0
2022-05-25 10:25:00,160.85,161.27,160.85,161.27,1021.0,156.6303,157.0393,156.6303,157.0393,1021.0
2022-05-25 10:30:00,161.33,161.44,160.97,161.31,2243.0,157.0977,157.2049,156.7472,157.0783,2243.0
2022-05-25 10:35:00,161.25,161.52,161.24,161.37,2887.0,157.0198,157.2828,157.0101,157.1367,2887.0
2022-05-25 10:40:00,161.48,161.48,161.12,161.21,1985.0,157.2438,157.2438,156.8933,156.9809,1985.0
2022-05-25 10:45:00,161.28,161.35,161.01,161.23,1606.0,157.0491,157.1172,156.7861,157.0004,1606.0
2022-05-25 10:50:00,161.23,161.47,160.84,160.84,17358.0,157.0004,157.2341,156.6206,156.6206,17358.0
2022-05-25 10:55:00,160.98,161.04,160.8,160.93,3924.0,156.7569,156.8154,156.5817,156.7082,3924.0
2022-05-25 11:00:00,160.83,160.98,160.45,160.45,4348.0,156.6109,156.7569,156.2408,156.2408,4348.0
2022-05-25 11:05:00,160.37,160.73,160.29,160.73,3145.0,156.1629,156.5135,156.085,156.5135,3145.0
2022-05-25 11:10:00,160.58,160.95,160.58,160.83,1978.0,156.3674,156.7277,156.3674,156.6109,1978.0
2022-05-25 11:15:00,160.86,161.05,160.55,160.6,2397.0,156.6401,156.8251,156.3382,156.3869,2397.0
2022-05-25 11:20:00,160.64,160.64,160.38,160.58,2252.0,156.4258,156.4258,156.1727,156.3674,2252.0
2022-05-25 11:25:00,160.46,160.46,160.2,160.2,1819.0,156.2506,156.2506,155.9974,155.9974,1819.0
2022-05-25 11:30:00,160.39,160.58,160.26,160.26,4546.0,156.1824,156.3674,156.0558,156.0558,4546.0
2022-05-25 11:35:00,160.36,160.36,159.98,160.09,2962.0,156.1532,156.1532,155.7832,155.8903,2962.0
2022-05-25 11:40:00,160.02,160.53,160.02,160.38,4585.0,155.8221,156.3187,155.8221,156.1727,4585.0
2022-05-25 11:45:00,160.39,160.65,160.31,160.59,1500.0,156.1824,156.4356,156.1045,156.3772,1500.0
2022-05-25 11:50:00,160.52,160.52,160.24,160.31,2118.0,156.309,156.309,156.0363,156.1045,2118.0
2022-05-25 11:55:00,160.38,160.56,160.3,160.46,1601.0,156.1727,156.3479,156.0948,156.2506,1601.0
2022-05-25 12:00:00,160.51,160.83,160.51,160.71,1650.0,156.2993,156.6109,156.2993,156.494,1650.0
2022-05-25 12:05:00,160.68,160.82,160.2,160.39,3904.0,156.4648,156.6011,155.9974,156.1824,3904.0
2022-05-25 12:10:00,160.45,160.49,160.25,160.43,1415.0,156.2408,156.2798,156.0461,156.2214,1415.0
2022-05-25 12:15:00,160.43,160.74,160.4,160.74,2927.0,156.2214,156.5232,156.1921,156.5232,2927.0
2022-05-25 12:20:00,160.67,160.67,160.1,160.1,1600.0,156.4551,156.4551,155.9,155.9,1600.0
2022-05-25 12:25:00,160.01,160.01,159.68,159.98,2235.0,155.8124,155.8124,155.491,155.7832,2235.0
2022-05-25 12:30:00,160.03,160.12,159.97,160.09,2168.0,155.8319,155.9195,155.7734,155.8903,2168.0
2022-05-25 12:35:00,160.01,160.08,159.57,159.88,2844.0,155.8124,155.8805,155.3839,155.6858,2844.0
2022-05-25 12:40:00,159.91,159.97,159.79,159.93,1334.0,155.715,155.7734,155.5981,155.7345,1334.0
2022-05-25 12:45:00,159.92,160.26,159.92,160.26,1583.0,155.7247,156.0558,155.7247,156.0558,1583.0
2022-05-25 12:50:00,160.15,160.15,159.9,159.9,1712.0,155.9487,155.9487,155.7053,155.7053,1712.0
2022-05-25 12:55:00,159.93,160.11,159.89,160.11,835.0,155.7345,155.9098,155.6955,155.9098,835.0
2022-05-25 13:00:00,160.11,160.11,159.91,159.99,2320.0,155.9098,155.9098,155.715,155.7929,2320.0
2022-05-25 13:05:00,160.01,160.13,160.0,160.05,1304.0,155.8124,155.9292,155.8026,155.8513,1304.0
2022-05-25 13:10:00,160.1,160.1,159.76,159.96,2300.0,155.9,155.9,155.5689,155.7637,2300.0
2022-05-25 13:15:00,160.03,160.19,159.99,160.02,3543.0,155.8319,155.9877,155.7929,155.8221,3543.0
2022-05-25 13:20:00,159.94,160.01,159.91,159.92,1024.0,155.7442,155.8124,155.715,155.7247,1024.0
2022-05-25 13:25:00,159.83,160.17,159.83,160.12,1000.0,155.6371,155.9682,155.6371,155.9195,1000.0
2022-05-25 13:30:00,160.1,160.17,159.95,160.15,2556.0,155.9,155.9682,155.7539,155.9487,2556.0
2022-05-25 13:35:00,160.23,160.47,160.17,160.26,1700.0,156.0266,156.2603,155.9682,156.0558,1700.0
2022-05-25 13:40:00,160.18,160.34,160.02,160.08,1689.0,155.9779,156.1337,155.8221,155.8805,1689.0
2022-05-25 13:45:00,160.06,160.07,159.9,159.96,1521.0,155.8611,155.8708,155.7053,155.7637,1521.0
2022-05-25 13:50:00,159.96,159.96,159.58,159.65,2633.0,155.7637,155.7637,155.3937,155.4618,2633.0
2022-05-25 13:55:00,159.72,159.76,159.6,159.6,1282.0,155.53,155.5689,155.4131,155.4131,1282.0
2022-05-25 14:00:00,159.61,160.46,159.54,159.75,10057.0,155.4229,156.2506,155.3547,155.5592,10057.0
2022-05-25 14:05:00,160.06,160.14,158.83,159.26,4963.0,155.8611,155.939,154.6633,155.0821,4963.0
2022-05-25 14:10:00,159.38,159.98,159.38,159.81,2300.0,155.1989,155.7832,155.1989,155.6176,2300.0
2022-05-25 14:15:00,159.77,160.28,159.68,159.69,1600.0,155.5787,156.0753,155.491,155.5008,1600.0
2022-05-25 14:20:00,159.81,160.11,159.81,159.93,2400.0,155.6176,155.9098,155.6176,155.7345,2400.0
2022-05-25 14:25:00,159.92,160.4,159.87,160.15,3836.0,155.7247,156.1921,155.676,155.9487,3836.0
2022-05-25 14:30:00,160.33,160.59,160.24,160.59,3001.0,156.124,156.3772,156.0363,156.3772,3001.0
2022-05-25 14:35:00,160.62,160.62,160.12,160.12,2102.0,156.4064,156.4064,155.9195,155.9195,2102.0
2022-05-25 14:40:00,160.26,160.59,160.24,160.42,3670.0,156.0558,156.3772,156.0363,156.2116,3670.0
2022-05-25 14:45:00,160.5,160.8,160.5,160.68,2118.0,156.2895,156.5817,156.2895,156.4648,2118.0
2022-05-25 14:50:00,160.81,161.21,160.65,161.13,6504.0,156.5914,156.9809,156.4356,156.903,6504.0
2022-05-25 14:55:00,161.16,161.26,161.03,161.03,1800.0,156.9322,157.0296,156.8056,156.8056,1800.0
2022-05-25 15:00:00,161.11,161.58,161.11,161.51,3550.0,156.8835,157.3412,156.8835,157.273,3550.0
2022-05-25 15:05:00,161.45,161.61,161.19,161.51,3901.0,157.2146,157.3704,156.9614,157.273,3901.0
2022-05-25 15:10:00,161.56,161.56,161.36,161.41,4253.0,157.3217,157.3217,157.127,157.1756,4253.0
2022-05-25 15:15:00,161.36,161.44,161.21,161.27,5053.0,157.127,157.2049,156.9809,157.0393,5053.0
2022-05-25 15:20:00,161.29,161.4,161.08,161.25,4835.0,157.0588,157.1659,156.8543,157.0198,4835.0
2022-05-25 15:25:00,161.18,161.36,161.17,161.33,3225.0,156.9517,157.127,156.9419,157.0977,3225.0
2022-05-25 15:30:00,161.25,161.63,161.24,161.34,8466.0,157.0198,157.3899,157.0101,157.1075,8466.0
2022-05-25 15:35:00,161.27,161.27,160.89,160.91,4441.0,157.0393,157.0393,156.6693,156.6888,4441.0
2022-05-25 15:40:00,160.99,161.06,160.84,160.97,8655.0,156.7667,156.8348,156.6206,156.7472,8655.0
2022-05-25 15:45:00,161.02,161.07,160.64,160.71,12637.0,156.7959,156.8446,156.4258,156.494,12637.0
2022-05-25 15:50:00,160.78,160.78,160.21,160.69,18400.0,156.5622,156.5622,156.0071,156.4745,18400.0
2022-05-25 15:55:00,160.62,160.87,160.42,160.6,28541.0,156.4064,156.6498,156.2116,156.3869,28541.0
2022-05-26 09:30:00,162.28,163.02,161.71,162.49,4686.0,158.4076,159.1299,157.8512,158.6126,4686.0
2022-05-26 09:35:00,163.06,163.06,162.23,162.89,600.0,159.169,159.169,158.3588,159.003,600.0
2022-05-26 09:40:00,162.86,162.86,162.04,162.12,760.0,158.9737,158.9737,158.1733,158.2514,760.0
2022-05-26 09:45:00,162.3,163.03,162.13,162.51,1244.0,158.4271,159.1397,158.2612,158.6321,1244.0
2022-05-26 09:50:00,162.4,163.14,162.4,162.55,3640.0,158.5247,159.2471,158.5247,158.6711,3640.0
2022-05-26 09:55:00,162.83,163.66,162.74,163.66,500.0,158.9445,159.7547,158.8566,159.7547,500.0
2022-05-26 10:00:00,163.47,163.65,163.0,163.55,1803.0,159.5692,159.7449,159.1104,159.6473,1803.0
2022-05-26 10:05:00,163.54,163.87,163.47,163.47,3500.0,159.6375,159.9596,159.5692,159.5692,3500.0
2022-05-26 10:10:00,163.77,164.12,163.67,163.96,584.0,159.862,160.2037,159.7644,160.0475,584.0
2022-05-26 10:15:00,164.09,164.76,164.08,164.74,1300.0,160.1744,160.8284,160.1646,160.8089,1300.0
2022-05-26 10:20:00,164.82,165.24,164.62,165.24,2658.0,160.887,161.297,160.6918,161.297,2658.0
2022-05-26 10:25:00,165.22,165.27,165.1,165.1,804.0,161.2774,161.3262,161.1603,161.1603,804.0
2022-05-26 10:30:00,165.06,165.06,164.61,164.62,2100.0,161.1213,161.1213,160.682,160.6918,2100.0
2022-05-26 10:35:00,164.6,164.86,164.51,164.71,3684.0,160.6722,160.926,160.5844,160.7796,3684.0
2022-05-26 10:40:00,164.7,164.7,164.65,164.68,300.0,160.7698,160.7698,160.721,160.7503,300.0
2022-05-26 10:45:00,164.39,164.51,164.16,164.16,1380.0,160.4672,160.5844,160.2427,160.2427,1380.0
2022-05-26 10:50:00,164.02,164.35,163.84,164.35,2349.0,160.1061,160.4282,159.9304,160.4282,2349.0
2022-05-26 10:55:00,164.43,164.73,164.43,164.53,1076.0,160.5063,160.7991,160.5063,160.6039,1076.0
2022-05-26 11:00:00,164.7,164.7,164.47,164.64,600.0,160.7698,160.7698,160.5453,160.7113,600.0
2022-05-26 11:05:00,164.66,164.68,164.45,164.59,500.0,160.7308,160.7503,160.5258,160.6625,500.0
2022-05-26 11:10:00,165.01,165.02,164.83,164.95,1196.0,161.0724,161.0822,160.8967,161.0139,1196.0
2022-05-26 11:15:00,164.85,165.0,164.76,164.76,743.0,160.9163,161.0627,160.8284,160.8284,743.0
2022-05-26 11:20:00,164.67,164.82,164.55,164.69,1300.0,160.7406,160.887,160.6234,160.7601,1300.0
2022-05-26 11:25:00,164.66,164.86,164.46,164.72,1556.0,160.7308,160.926,160.5356,160.7894,1556.0
2022-05-26 11:30:00,164.58,164.65,164.15,164.18,1930.0,160.6527,160.721,160.233,160.2623,1930.0
2022-05-26 11:35:00,164.15,164.39,164.14,164.23,1306.0,160.233,160.4672,160.2232,160.3111,1306.0
2022-05-26 11:40:00,164.31,164.33,164.27,164.27,300.0,160.3891,160.4087,160.3501,160.3501,300.0
2022-05-26 11:45:00,164.21,164.31,164.07,164.07,1513.0,160.2915,160.3891,160.1549,160.1549,1513.0
2022-05-26 11:50:00,164.14,164.17,164.1,164.17,500.0,160.2232,160.2525,160.1842,160.2525,500.0
2022-05-26 11:55:00,164.31,164.53,164.31,164.34,900.0,160.3891,160.6039,160.3891,160.4184,900.0
2022-05-26 12:00:00,164.21,164.66,164.21,164.63,600.0,160.2915,160.7308,160.2915,160.7015,600.0
2022-05-26 12:05:00,164.49,164.49,164.22,164.4,549.0,160.5649,160.5649,160.3013,160.477,549.0
2022-05-26 12:10:00,164.42,164.63,164.42,164.63,704.0,160.4965,160.7015,160.4965,160.7015,704.0
2022-05-26 12:15:00,164.59,164.59,164.39,164.41,1231.0,160.6625,160.6625,160.4672,160.4868,1231.0
2022-05-26 12:20:00,164.57,164.78,164.57,164.78,500.0,160.6429,160.8479,160.6429,160.8479,500.0
2022-05-26 12:25:00,164.72,164.86,164.67,164.86,1100.0,160.7894,160.926,160.7406,160.926,1100.0
2022-05-26 12:30:00,164.81,164.81,164.81,164.81,200.0,160.8772,160.8772,160.8772,160.8772,200.0
2022-05-26 12:35:00,164.73,164.73,164.61,164.69,1025.0,160.7991,160.7991,160.682,160.7601,1025.0
2022-05-26 12:40:00,164.69,164.82,164.67,164.82,500.0,160.7601,160.887,160.7406,160.887,500.0
2022-05-26 12:45:00,164.71,165.11,164.71,165.11,1707.0,160.7796,161.1701,160.7796,161.1701,1707.0
2022-05-26 12:50:00,165.01,165.06,164.86,165.06,856.0,161.0724,161.1213,160.926,161.1213,856.0
2022-05-26 12:55:00,164.99,165.18,164.96,165.11,1715.0,161.0529,161.2384,161.0236,161.1701,1715.0
2022-05-26 13:00:00,165.1,165.26,165.08,165.19,800.0,161.1603,161.3165,161.1408,161.2481,800.0
2022-05-26 13:05:00,165.12,165.45,165.03,165.45,600.0,161.1798,161.5019,161.092,161.5019,600.0
2022-05-26 13:10:00,165.36,165.38,165.16,165.38,800.0,161.4141,161.4336,161.2189,161.4336,800.0
2022-05-26 13:15:00,165.31,165.31,165.25,165.25,370.0,161.3653,161.3653,161.3067,161.3067,370.0
2022-05-26 13:20:00,165.2,165.2,164.95,164.96,700.0,161.2579,161.2579,161.0139,161.0236,700.0
2022-05-26 13:25:00,164.95,165.09,164.9,165.08,1354.0,161.0139,161.1505,160.9651,161.1408,1354.0
2022-05-26 13:30:00,165.07,165.19,165.02,165.14,1000.0,161.131,161.2481,161.0822,161.1993,1000.0
2022-05-26 13:35:00,165.19,165.37,165.18,165.37,1691.0,161.2481,161.4239,161.2384,161.4239,1691.0
2022-05-26 13:40:00,165.3,165.3,165.1,165.11,2000.0,161.3555,161.3555,161.1603,161.1701,2000.0
2022-05-26 13:45:00,165.06,165.06,164.69,164.69,1200.0,161.1213,161.1213,160.7601,160.7601,1200.0
2022-05-26 13:50:00,164.71,164.88,164.68,164.7,1553.0,160.7796,160.9455,160.7503,160.7698,1553.0
2022-05-26 13:55:00,164.73,165.02,164.73,165.0,1500.0,160.7991,161.0822,160.7991,161.0627,1500.0
2022-05-26 14:00:00,164.97,165.04,164.84,164.87,602.0,161.0334,161.1017,160.9065,160.9358,602.0
2022-05-26 14:05:00,164.85,164.85,164.57,164.68,1640.0,160.9163,160.9163,160.6429,160.7503,1640.0
2022-05-26 14:10:00,164.83,165.05,164.83,165.0,766.0,160.8967,161.1115,160.8967,161.0627,766.0
2022-05-26 14:15:00,164.95,165.04,164.82,164.82,1301.0,161.0139,161.1017,160.887,160.887,1301.0
2022-05-26 14:20:00,164.92,164.93,164.83,164.84,643.0,160.9846,160.9944,160.8967,160.9065,643.0
2022-05-26 14:25:00,164.92,164.92,164.79,164.85,1203.0,160.9846,160.9846,160.8577,160.9163,1203.0
2022-05-26 14:30:00,164.66,164.66,164.6,164.61,300.0,160.7308,160.7308,160.6722,160.682,300.0
2022-05-26 14:35:00,164.39,164.53,164.39,164.53,1101.0,160.4672,160.6039,160.4672,160.6039,1101.0
2022-05-26 14:40:00,164.43,164.6,164.37,164.52,1026.0,160.5063,160.6722,160.4477,160.5941,1026.0
2022-05-26 14:45:00,164.56,164.61,164.48,164.56,974.0,160.6332,160.682,160.5551,160.6332,974.0
2022-05-26 14:50:00,164.63,164.63,164.42,164.42,1306.0,160.7015,160.7015,160.4965,160.4965,1306.0
2022-05-26 14:55:00,164.48,164.57,164.48,164.49,1711.0,160.5551,160.6429,160.5551,160.5649,1711.0
2022-05-26 15:00:00,164.39,164.44,164.07,164.13,1826.0,160.4672,160.516,160.1549,160.2134,1826.0
2022-05-26 15:05:00,164.08,164.42,164.08,164.33,1204.0,160.1646,160.4965,160.1646,160.4087,1204.0
2022-05-26 15:10:00,164.23,164.23,164.09,164.15,2533.0,160.3111,160.3111,160.1744,160.233,2533.0
2022-05-26 15:15:00,164.23,164.23,163.96,164.23,2636.0,160.3111,160.3111,160.0475,160.3111,2636.0
2022-05-26 15:20:00,164.2,164.31,164.08,164.23,2283.0,160.2818,160.3891,160.1646,160.3111,2283.0
2022-05-26 15:25:00,164.07,164.53,164.07,164.36,2749.0,160.1549,160.6039,160.1549,160.438,2749.0
2022-05-26 15:30:00,164.47,164.63,164.29,164.63,2802.0,160.5453,160.7015,160.3696,160.7015,2802.0
2022-05-26 15:35:00,164.51,164.75,164.51,164.71,2495.0,160.5844,160.8186,160.5844,160.7796,2495.0
2022-05-26 15:40:00,164.77,165.03,164.73,165.03,3634.0,160.8382,161.092,160.7991,161.092,3634.0
2022-05-26 15:45:00,165.09,165.22,164.97,165.22,3374.0,161.1505,161.2774,161.0334,161.2774,3374.0
2022-05-26 15:50:00,165.26,165.36,164.5,164.52,12191.0,161.3165,161.4141,160.5746,160.5941,12191.0
2022-05-26 15:55:00,164.45,164.65,164.14,164.33,19027.0,160.5258,160.721,160.2232,160.4087,19027.0
2022-05-27 09:30:00,165.77,168.0,165.77,168.0,7454.0,161.8143,163.9911,161.8143,163.9911,7454.0
2022-05-27 09:35:00,168.07,168.07,167.39,167.81,1500.0,164.0594,164.0594,163.3957,163.8056,1500.0
2022-05-27 09:40:00,167.86,168.24,167.86,167.97,1009.0,163.8544,164.2254,163.8544,163.9618,1009.0
2022-05-27 09:45:00,167.97,168.52,167.97,168.17,1003.0,163.9618,164.4987,163.9618,164.157,1003.0
2022-05-27 09:50:00,167.96,167.96,167.38,167.61,5472.0,163.9521,163.9521,163.3859,163.6104,5472.0
2022-05-27 09:55:00,167.8,168.0,167.36,167.36,2600.0,163.7959,163.9911,163.3664,163.3664,2600.0
2022-05-27 10:00:00,167.37,167.45,167.21,167.4,1503.0,163.3761,163.4542,163.2199,163.4054,1503.0
2022-05-27 10:05:00,167.52,167.61,167.25,167.57,1200.0,163.5225,163.6104,163.259,163.5714,1200.0
2022-05-27 10:10:00,167.51,167.71,167.44,167.56,1200.0,163.5128,163.708,163.4445,163.5616,1200.0
2022-05-27 10:15:00,167.59,167.85,167.47,167.84,1401.0,163.5909,163.8447,163.4737,163.8349,1401.0
2022-05-27 10:20:00,167.84,167.84,167.08,167.08,5496.0,163.8349,163.8349,163.093,163.093,5496.0
2022-05-27 10:25:00,167.09,167.16,166.83,167.16,1703.0,163.1028,163.1711,162.849,163.1711,1703.0
2022-05-27 10:30:00,167.34,167.4,167.27,167.27,492.0,163.3468,163.4054,163.2785,163.2785,492.0
2022-05-27 10:35:00,167.11,167.4,167.11,167.26,1590.0,163.1223,163.4054,163.1223,163.2688,1590.0
2022-05-27 10:40:00,167.1,167.15,166.92,167.04,2151.0,163.1126,163.1614,162.9369,163.054,2151.0
2022-05-27 10:45:00,167.1,167.43,166.87,167.43,1810.0,163.1126,163.4347,162.8881,163.4347,1810.0
2022-05-27 10:50:00,167.43,167.5,167.2,167.2,2472.0,163.4347,163.503,163.2102,163.2102,2472.0
2022-05-27 10:55:00,167.03,167.12,166.98,166.98,919.0,163.0442,163.1321,162.9954,162.9954,919.0
2022-05-27 11:00:00,167.12,167.22,166.92,167.16,2104.0,163.1321,163.2297,162.9369,163.1711,2104.0
2022-05-27 11:05:00,167.16,167.91,167.16,167.91,1301.0,163.1711,163.9032,163.1711,163.9032,1301.0
2022-05-27 11:10:00,167.9,168.05,167.86,168.05,1666.0,163.8935,164.0399,163.8544,164.0399,1666.0
2022-05-27 11:15:00,167.85,167.95,167.85,167.95,500.0,163.8447,163.9423,163.8447,163.9423,500.0
2022-05-27 11:20:00,167.9,168.12,167.9,167.96,1225.0,163.8935,164.1082,163.8935,163.9521,1225.0
2022-05-27 11:25:00,167.79,167.95,167.67,167.95,400.0,163.7861,163.9423,163.669,163.9423,400.0
2022-05-27 11:30:00,167.85,167.89,167.72,167.72,500.0,163.8447,163.8837,163.7178,163.7178,500.0
2022-05-27 11:35:00,167.71,168.02,167.58,168.02,4132.0,163.708,164.0106,163.5811,164.0106,4132.0
2022-05-27 11:40:00,168.09,168.31,168.05,168.31,1337.0,164.0789,164.2937,164.0399,164.2937,1337.0
2022-05-27 11:45:00,168.53,168.53,168.4,168.4,319.0,164.5084,164.5084,164.3816,164.3816,319.0
2022-05-27 11:50:00,168.43,168.51,168.41,168.5,1003.0,164.4108,164.4889,164.3913,164.4792,1003.0
2022-05-27 11:55:00,168.41,168.41,168.21,168.33,1032.0,164.3913,164.3913,164.1961,164.3132,1032.0
2022-05-27 12:00:00,168.27,168.51,168.27,168.44,623.0,164.2547,164.4889,164.2547,164.4206,623.0
2022-05-27 12:05:00,168.22,168.22,168.01,168.1,3779.0,164.2058,164.2058,164.0009,164.0887,3779.0
2022-05-27 12:10:00,168.0,168.16,168.0,168.15,1619.0,163.9911,164.1473,163.9911,164.1375,1619.0
2022-05-27 12:15:00,168.19,168.19,168.07,168.07,1985.0,164.1766,164.1766,164.0594,164.0594,1985.0
2022-05-27 12:20:00,168.0,168.0,167.94,167.98,500.0,163.9911,163.9911,163.9325,163.9716,500.0
2022-05-27 12:25:00,168.1,168.2,168.09,168.09,1403.0,164.0887,164.1863,164.0789,164.0789,1403.0
2022-05-27 12:30:00,168.22,168.22,167.96,167.96,1306.0,164.2058,164.2058,163.9521,163.9521,1306.0
2022-05-27 12:35:00,167.97,168.14,167.94,168.14,1464.0,163.9618,164.1278,163.9325,164.1278,1464.0
2022-05-27 12:40:00,168.26,168.52,168.26,168.49,9289.0,164.2449,164.4987,164.2449,164.4694,9289.0
2022-05-27 12:45:00,168.61,168.66,168.59,168.62,2946.0,164.5865,164.6353,164.567,164.5963,2946.0
2022-05-27 12:50:00,168.43,168.67,168.37,168.67,2036.0,164.4108,164.6451,164.3523,164.6451,2036.0
2022-05-27 12:55:00,168.73,168.83,168.63,168.83,352.0,164.7037,164.8013,164.6061,164.8013,352.0
2022-05-27 13:00:00,168.92,168.93,168.78,168.82,2471.0,164.8891,164.8989,164.7525,164.7915,2471.0
2022-05-27 13:05:00,168.74,168.82,168.74,168.81,300.0,164.7134,164.7915,164.7134,164.7818,300.0
2022-05-27 13:10:00,168.97,168.97,168.65,168.71,400.0,164.9379,164.9379,164.6256,164.6842,400.0
2022-05-27 13:15:00,168.56,168.64,168.41,168.55,800.0,164.5377,164.6158,164.3913,164.528,800.0
2022-05-27 13:20:00,168.55,168.55,168.22,168.26,1394.0,164.528,164.528,164.2058,164.2449,1394.0
2022-05-27 13:25:00,168.23,168.29,168.19,168.29,1122.0,164.2156,164.2742,164.1766,164.2742,1122.0
2022-05-27 13:30:00,168.35,168.38,168.05,168.05,1522.0,164.3327,164.362,164.0399,164.0399,1522.0
2022-05-27 13:35:00,168.03,168.04,167.88,168.04,500.0,164.0204,164.0301,163.874,164.0301,500.0
2022-05-27 13:40:00,168.0,168.14,167.99,168.03,1399.0,163.9911,164.1278,163.9813,164.0204,1399.0
2022-05-27 13:45:00,168.13,168.15,168.01,168.07,1100.0,164.118,164.1375,164.0009,164.0594,1100.0
2022-05-27 13:50:00,168.01,168.05,167.99,168.05,507.0,164.0009,164.0399,163.9813,164.0399,507.0
2022-05-27 13:55:00,167.98,168.11,167.98,168.11,545.0,163.9716,164.0985,163.9716,164.0985,545.0
2022-05-27 14:00:00,168.14,168.31,168.14,168.31,1001.0,164.1278,164.2937,164.1278,164.2937,1001.0
2022-05-27 14:05:00,168.36,168.38,168.3,168.35,1546.0,164.3425,164.362,164.2839,164.3327,1546.0
2022-05-27 14:10:00,168.42,168.57,168.42,168.57,700.0,164.4011,164.5475,164.4011,164.5475,700.0
2022-05-27 14:15:00,168.6,168.61,168.5,168.56,1723.0,164.5768,164.5865,164.4792,164.5377,1723.0
2022-05-27 14:20:00,168.54,168.54,168.54,168.54,100.0,164.5182,164.5182,164.5182,164.5182,100.0
2022-05-27 14:25:00,168.47,168.47,168.28,168.34,1466.0,164.4499,164.4499,164.2644,164.323,1466.0
2022-05-27 14:30:00,168.36,168.51,168.36,168.51,729.0,164.3425,164.4889,164.3425,164.4889,729.0
2022-05-27 14:35:00,168.52,168.52,168.32,168.36,1101.0,164.4987,164.4987,164.3035,164.3425,1101.0
2022-05-27 14:40:00,168.26,168.38,168.26,168.37,842.0,164.2449,164.362,164.2449,164.3523,842.0
2022-05-27 14:45:00,168.36,168.61,168.2,168.61,10216.0,164.3425,164.5865,164.1863,164.5865,10216.0
2022-05-27 14:50:00,168.58,168.69,168.57,168.6,771.0,164.5573,164.6646,164.5475,164.5768,771.0
2022-05-27 14:55:00,168.7,168.9,168.7,168.89,900.0,164.6744,164.8696,164.6744,164.8599,900.0
2022-05-27 15:00:00,168.96,169.1,168.96,169.09,853.0,164.9282,165.0648,164.9282,165.0551,853.0
2022-05-27 15:05:00,169.12,169.35,169.12,169.3,604.0,165.0844,165.3089,165.0844,165.2601,604.0
2022-05-27 15:10:00,169.32,169.32,169.22,169.3,1502.0,165.2796,165.2796,165.182,165.2601,1502.0
2022-05-27 15:15:00,169.33,169.58,169.25,169.47,1212.0,165.2894,165.5334,165.2113,165.426,1212.0
2022-05-27 15:20:00,169.5,169.5,169.4,169.5,1400.0,165.4553,165.4553,165.3577,165.4553,1400.0
2022-05-27 15:25:00,169.6,169.68,169.54,169.54,1560.0,165.5529,165.631,165.4943,165.4943,1560.0
2022-05-27 15:30:00,169.54,169.69,169.54,169.62,1300.0,165.4943,165.6408,165.4943,165.5724,1300.0
2022-05-27 15:35:00,169.45,169.5,169.18,169.23,2505.0,165.4065,165.4553,165.1429,165.1917,2505.0
2022-05-27 15:40:00,169.21,169.4,169.14,169.4,4035.0,165.1722,165.3577,165.1039,165.3577,4035.0
2022-05-27 15:45:00,169.42,169.48,169.27,169.39,8144.0,165.3772,165.4358,165.2308,165.3479,8144.0
2022-05-27 15:50:00,169.47,169.53,169.1,169.39,10256.0,165.426,165.4846,165.0648,165.3479,10256.0
2022-05-27 15:55:00,169.39,169.74,169.39,169.71,15462.0,165.3479,165.6896,165.3479,165.6603,15462.0
2022-05-31 09:30:00,167.33,167.33,165.7,165.7,11192.0,163.3371,163.3371,161.746,161.746,11192.0
2022-05-31 09:35:00,165.35,166.05,165.35,165.54,5062.0,161.4043,162.0876,161.4043,161.5898,5062.0
2022-05-31 09:40:00,165.27,165.56,164.82,165.06,1826.0,161.3262,161.6093,160.887,161.1213,1826.0
2022-05-31 09:45:00,165.09,165.49,164.89,164.89,2215.0,161.1505,161.541,160.9553,160.9553,2215.0
2022-05-31 09:50:00,164.97,165.08,164.76,164.96,2990.0,161.0334,161.1408,160.8284,161.0236,2990.0
2022-05-31 09:55:00,164.86,165.09,164.11,164.11,3761.0,160.926,161.1505,160.1939,160.1939,3761.0
2022-05-31 10:00:00,164.14,164.2,163.51,163.67,7290.0,160.2232,160.2818,159.6082,159.7644,7290.0
2022-05-31 10:05:00,163.62,164.18,163.54,163.54,5043.0,159.7156,160.2623,159.6375,159.6375,5043.0
2022-05-31 10:10:00,163.77,164.33,163.65,164.33,7039.0,159.862,160.4087,159.7449,160.4087,7039.0
2022-05-31 10:15:00,164.25,164.55,164.14,164.55,7778.0,160.3306,160.6234,160.2232,160.6234,7778.0
2022-05-31 10:20:00,164.7,165.21,164.49,164.49,4812.0,160.7698,161.2677,160.5649,160.5649,4812.0
2022-05-31 10:25:00,164.48,164.77,164.14,164.52,5067.0,160.5551,160.8382,160.2232,160.5941,5067.0
2022-05-31 10:30:00,164.39,164.88,164.39,164.46,7691.0,160.4672,160.9455,160.4672,160.5356,7691.0
2022-05-31 10:35:00,164.46,164.69,164.46,164.57,2958.0,160.5356,160.7601,160.5356,160.6429,2958.0
2022-05-31 10:40:00,164.79,165.04,164.63,165.04,2408.0,160.8577,161.1017,160.7015,161.1017,2408.0
2022-05-31 10:45:00,165.14,165.29,164.93,164.93,4116.0,161.1993,161.3458,160.9944,160.9944,4116.0
2022-05-31 10:50:00,164.92,165.27,164.92,165.17,4000.0,160.9846,161.3262,160.9846,161.2286,4000.0
2022-05-31 10:55:00,165.17,165.3,164.71,164.86,4599.0,161.2286,161.3555,160.7796,160.926,4599.0
2022-05-31 11:00:00,165.0,165.23,165.0,165.2,2991.0,161.0627,161.2872,161.0627,161.2579,2991.0
2022-05-31 11:05:00,165.14,165.14,164.01,164.16,4739.0,161.1993,161.1993,160.0963,160.2427,4739.0
2022-05-31 11:10:00,164.12,164.32,163.86,163.87,2803.0,160.2037,160.3989,159.9499,159.9596,2803.0
2022-05-31 11:15:00,163.88,164.21,163.85,164.15,2621.0,159.9694,160.2915,159.9401,160.233,2621.0
2022-05-31 11:20:00,164.02,164.33,164.01,164.21,3024.0,160.1061,160.4087,160.0963,160.2915,3024.0
2022-05-31 11:25:00,164.32,164.51,164.24,164.33,2403.0,160.3989,160.5844,160.3208,160.4087,2403.0
2022-05-31 11:30:00,164.22,164.27,164.01,164.24,2216.0,160.3013,160.3501,160.0963,160.3208,2216.0
2022-05-31 11:35:00,164.11,164.44,164.02,164.44,2480.0,160.1939,160.516,160.1061,160.516,2480.0
2022-05-31 11:40:00,164.34,164.42,164.18,164.41,2408.0,160.4184,160.4965,160.2623,160.4868,2408.0
2022-05-31 11:45:00,164.42,164.85,164.4,164.75,7445.0,160.4965,160.9163,160.477,160.8186,7445.0
2022-05-31 11:50:00,164.89,165.14,164.88,165.14,1603.0,160.9553,161.1993,160.9455,161.1993,1603.0
2022-05-31 11:55:00,165.19,165.3,165.09,165.15,3019.0,161.2481,161.3555,161.1505,161.2091,3019.0
2022-05-31 12:00:00,165.15,165.17,164.98,165.01,1902.0,161.2091,161.2286,161.0432,161.0724,1902.0
2022-05-31 12:05:00,164.97,165.02,164.88,165.02,920.0,161.0334,161.0822,160.9455,161.0822,920.0
2022-05-31 12:10:00,164.97,164.98,164.74,164.74,1688.0,161.0334,161.0432,160.8089,160.8089,1688.0
2022-05-31 12:15:00,164.64,164.64,164.25,164.41,3713.0,160.7113,160.7113,160.3306,160.4868,3713.0
2022-05-31 12:20:00,164.47,164.55,164.3,164.35,1545.0,160.5453,160.6234,160.3794,160.4282,1545.0
2022-05-31 12:25:00,164.31,164.68,164.3,164.6,2124.0,160.3891,160.7503,160.3794,160.6722,2124.0
2022-05-31 12:30:00,164.72,164.91,164.63,164.88,5676.0,160.7894,160.9748,160.7015,160.9455,5676.0
2022-05-31 12:35:00,164.98,165.0,164.74,164.86,2900.0,161.0432,161.0627,160.8089,160.926,2900.0
2022-05-31 12:40:00,164.86,165.17,164.79,165.11,3166.0,160.926,161.2286,160.8577,161.1701,3166.0
2022-05-31 12:45:00,165.18,165.19,164.92,165.19,3558.0,161.2384,161.2481,160.9846,161.2481,3558.0
2022-05-31 12:50:00,165.16,165.85,165.16,165.85,1857.0,161.2189,161.8924,161.2189,161.8924,1857.0
2022-05-31 12:55:00,165.95,165.99,165.32,165.32,2337.0,161.99,162.0291,161.375,161.375,2337.0
2022-05-31 13:00:00,165.48,165.48,165.02,165.05,1775.0,161.5312,161.5312,161.0822,161.1115,1775.0
2022-05-31 13:05:00,165.14,165.55,165.14,165.55,1298.0,161.1993,161.5996,161.1993,161.5996,1298.0
2022-05-31 13:10:00,165.53,165.55,165.29,165.29,1201.0,161.58,161.5996,161.3458,161.3458,1201.0
2022-05-31 13:15:00,165.23,165.23,164.64,164.81,2860.0,161.2872,161.2872,160.7113,160.8772,2860.0
2022-05-31 13:20:00,164.9,164.95,164.85,164.93,976.0,160.9651,161.0139,160.9163,160.9944,976.0
2022-05-31 13:25:00,164.89,165.03,164.8,164.93,1943.0,160.9553,161.092,160.8675,160.9944,1943.0
2022-05-31 13:30:00,164.91,165.38,164.87,165.38,4162.0,160.9748,161.4336,160.9358,161.4336,4162.0
2022-05-31 13:35:00,165.31,165.39,165.0,165.19,3645.0,161.3653,161.4434,161.0627,161.2481,3645.0
2022-05-31 13:40:00,165.25,165.67,165.25,165.5,6126.0,161.3067,161.7167,161.3067,161.5508,6126.0
2022-05-31 13:45:00,165.59,165.61,165.46,165.61,1918.0,161.6386,161.6581,161.5117,161.6581,1918.0
2022-05-31 13:50:00,165.57,165.73,165.57,165.72,900.0,161.6191,161.7753,161.6191,161.7655,900.0
2022-05-31 13:55:00,165.61,166.0,165.61,166.0,4853.0,161.6581,162.0388,161.6581,162.0388,4853.0
2022-05-31 14:00:00,165.93,166.07,165.64,165.98,3138.0,161.9705,162.1072,161.6874,162.0193,3138.0
2022-05-31 14:05:00,165.96,166.13,165.84,166.13,5962.0,161.9998,162.1657,161.8826,162.1657,5962.0
2022-05-31 14:10:00,166.17,166.41,166.11,166.21,4900.0,162.2048,162.439,162.1462,162.2438,4900.0
2022-05-31 14:15:00,166.34,166.38,166.15,166.32,10496.0,162.3707,162.4098,162.1852,162.3512,10496.0
2022-05-31 14:20:00,166.36,166.36,165.81,165.9,32393.0,162.3902,162.3902,161.8534,161.9412,32393.0
2022-05-31 14:25:00,165.87,165.87,165.48,165.77,3958.0,161.9119,161.9119,161.5312,161.8143,3958.0
2022-05-31 14:30:00,165.7,165.71,165.51,165.53,2541.0,161.746,161.7557,161.5605,161.58,2541.0
2022-05-31 14:35:00,165.55,165.89,165.47,165.58,4790.0,161.5996,161.9314,161.5215,161.6288,4790.0
2022-05-31 14:40:00,165.67,165.67,165.1,165.14,1615.0,161.7167,161.7167,161.1603,161.1993,1615.0
2022-05-31 14:45:00,164.88,164.9,164.4,164.61,5490.0,160.9455,160.9651,160.477,160.682,5490.0
2022-05-31 14:50:00,164.7,164.72,164.16,164.16,8877.0,160.7698,160.7894,160.2427,160.2427,8877.0
2022-05-31 14:55:00,164.07,164.6,164.03,164.5,5901.0,160.1549,160.6722,160.1158,160.5746,5901.0
2022-05-31 15:00:00,164.45,164.49,164.18,164.44,6343.0,160.5258,160.5649,160.2623,160.516,6343.0
2022-05-31 15:05:00,164.6,164.67,164.43,164.53,3707.0,160.6722,160.7406,160.5063,160.6039,3707.0
2022-05-31 15:10:00,164.52,164.58,164.22,164.54,4079.0,160.5941,160.6527,160.3013,160.6137,4079.0
2022-05-31 15:15:00,164.71,164.99,164.54,164.54,2061.0,160.7796,161.0529,160.6137,160.6137,2061.0
2022-05-31 15:20:00,164.59,164.89,164.58,164.68,2928.0,160.6625,160.9553,160.6527,160.7503,2928.0
2022-05-31 15:25:00,164.77,164.84,164.64,164.7,2859.0,160.8382,160.9065,160.7113,160.7698,2859.0
2022-05-31 15:30:00,164.74,165.13,164.74,165.09,4182.0,160.8089,161.1896,160.8089,161.1505,4182.0
2022-05-31 15:35:00,165.12,165.15,164.92,165.06,4993.0,161.1798,161.2091,160.9846,161.1213,4993.0
2022-05-31 15:40:00,165.09,165.19,164.86,164.87,5667.0,161.1505,161.2481,160.926,160.9358,5667.0
2022-05-31 15:45:00,164.89,165.03,164.65,164.65,5692.0,160.9553,161.092,160.721,160.721,5692.0
2022-05-31 15:50:00,164.6,165.39,164.6,165.02,29714.0,160.6722,161.4434,160.6722,161.0822,29714.0
2022-05-31 15:55:00,165.08,165.08,164.81,164.85,53114.0,161.1408,161.1408,160.8772,160.9163,53114.0
2022-06-01 09:30:00,165.9,166.25,165.26,165.65,8274.0,161.9412,162.2829,161.3165,161.6972,8274.0
2022-06-01 09:35:00,165.28,165.29,164.52,164.52,1316.0,161.336,161.3458,160.5941,160.5941,1316.0
2022-06-01 09:40:00,164.66,165.0,164.48,164.55,4861.0,160.7308,161.0627,160.5551,160.6234,4861.0
2022-06-01 09:45:00,164.76,165.0,164.5,164.66,2975.0,160.8284,161.0627,160.5746,160.7308,2975.0
2022-06-01 09:50:00,164.67,164.67,164.66,164.67,100.0,160.7406,160.7406,160.7308,160.7406,100.0
2022-06-01 09:55:00,164.17,164.39,163.99,163.99,1662.0,160.2525,160.4672,160.0768,160.0768,1662.0
2022-06-01 10:00:00,163.96,164.03,163.57,163.94,1499.0,160.0475,160.1158,159.6668,160.028,1499.0
2022-06-01 10:05:00,163.82,163.82,163.08,163.16,5881.0,159.9108,159.9108,159.1885,159.2666,5881.0
2022-06-01 10:10:00,163.28,163.28,162.97,163.0,4166.0,159.3837,159.3837,159.0811,159.1104,4166.0
2022-06-01 10:15:00,163.0,163.01,162.77,162.77,4500.0,159.1104,159.1202,158.8859,158.8859,4500.0
2022-06-01 10:20:00,162.79,163.0,162.6,162.84,2674.0,158.9054,159.1104,158.72,158.9542,2674.0
2022-06-01 10:25:00,162.77,162.85,162.67,162.83,1500.0,158.8859,158.964,158.7883,158.9445,1500.0
2022-06-01 10:30:00,162.85,162.85,162.5,162.61,1442.0,158.964,158.964,158.6223,158.7297,1442.0
2022-06-01 10:35:00,162.38,162.66,162.26,162.55,2093.0,158.5052,158.7785,158.3881,158.6711,2093.0
2022-06-01 10:40:00,162.65,162.65,162.51,162.55,1000.0,158.7688,158.7688,158.6321,158.6711,1000.0
2022-06-01 10:45:00,162.43,162.54,162.27,162.28,2325.0,158.554,158.6614,158.3978,158.4076,2325.0
2022-06-01 10:50:00,162.25,162.79,162.24,162.72,1650.0,158.3783,158.9054,158.3685,158.8371,1650.0
2022-06-01 10:55:00,162.83,162.83,162.6,162.72,10400.0,158.9445,158.9445,158.72,158.8371,10400.0
2022-06-01 11:00:00,162.62,162.83,162.32,162.64,3038.0,158.7395,158.9445,158.4466,158.759,3038.0
2022-06-01 11:05:00,162.52,162.87,162.52,162.65,1704.0,158.6419,158.9835,158.6419,158.7688,1704.0
2022-06-01 11:10:00,162.79,162.95,162.58,162.92,1300.0,158.9054,159.0616,158.7004,159.0323,1300.0
2022-06-01 11:15:00,162.83,162.86,162.49,162.66,1900.0,158.9445,158.9737,158.6126,158.7785,1900.0
2022-06-01 11:20:00,162.57,162.63,162.26,162.35,900.0,158.6907,158.7492,158.3881,158.4759,900.0
2022-06-01 11:25:00,162.1,162.16,161.92,162.09,1300.0,158.2319,158.2905,158.0562,158.2221,1300.0
2022-06-01 11:30:00,162.15,162.24,162.01,162.01,2083.0,158.2807,158.3685,158.144,158.144,2083.0
2022-06-01 11:35:00,161.95,162.3,161.89,162.3,1605.0,158.0855,158.4271,158.0269,158.4271,1605.0
2022-06-01 11:40:00,162.21,162.22,161.64,161.7,2833.0,158.3393,158.349,157.7829,157.8414,2833.0
2022-06-01 11:45:00,161.6,161.86,161.6,161.75,1602.0,157.7438,157.9976,157.7438,157.8902,1602.0
2022-06-01 11:50:00,161.58,161.62,161.55,161.55,800.0,157.7243,157.7633,157.695,157.695,800.0
2022-06-01 11:55:00,161.54,161.72,161.52,161.53,2301.0,157.6852,157.861,157.6657,157.6755,2301.0
2022-06-01 12:00:00,161.55,161.55,161.42,161.46,806.0,157.695,157.695,157.5681,157.6072,806.0
2022-06-01 12:05:00,161.52,161.55,161.49,161.54,1274.0,157.6657,157.695,157.6364,157.6852,1274.0
2022-06-01 12:10:00,161.48,161.72,161.29,161.72,8137.0,157.6267,157.861,157.4412,157.861,8137.0
2022-06-01 12:15:00,161.72,162.43,161.72,162.33,2100.0,157.861,158.554,157.861,158.4564,2100.0
2022-06-01 12:20:00,162.04,162.36,162.04,162.12,700.0,158.1733,158.4857,158.1733,158.2514,700.0
2022-06-01 12:25:00,161.94,162.06,161.88,161.88,1778.0,158.0757,158.1928,158.0171,158.0171,1778.0
2022-06-01 12:30:00,161.83,162.14,161.82,162.06,2648.0,157.9683,158.2709,157.9586,158.1928,2648.0
2022-06-01 12:35:00,162.07,162.07,161.8,161.87,1447.0,158.2026,158.2026,157.939,158.0074,1447.0
2022-06-01 12:40:00,161.99,162.02,161.7,161.71,2741.0,158.1245,158.1538,157.8414,157.8512,2741.0
2022-06-01 12:45:00,161.76,161.86,161.69,161.75,1671.0,157.9,157.9976,157.8317,157.8902,1671.0
2022-06-01 12:50:00,161.66,161.86,161.61,161.84,2283.0,157.8024,157.9976,157.7536,157.9781,2283.0
2022-06-01 12:55:00,161.98,162.41,161.98,162.05,1891.0,158.1147,158.5345,158.1147,158.1831,1891.0
2022-06-01 13:00:00,162.17,162.3,161.91,161.91,1030.0,158.3002,158.4271,158.0464,158.0464,1030.0
2022-06-01 13:05:00,162.06,162.38,161.99,162.25,2608.0,158.1928,158.5052,158.1245,158.3783,2608.0
2022-06-01 13:10:00,162.37,162.55,162.33,162.4,1616.0,158.4954,158.6711,158.4564,158.5247,1616.0
2022-06-01 13:15:00,162.48,162.82,162.48,162.69,3609.0,158.6028,158.9347,158.6028,158.8078,3609.0
2022-06-01 13:20:00,162.7,162.89,162.67,162.69,8153.0,158.8176,159.003,158.7883,158.8078,8153.0
2022-06-01 13:25:00,162.75,162.99,162.69,162.99,7398.0,158.8664,159.1006,158.8078,159.1006,7398.0
2022-06-01 13:30:00,162.78,163.09,162.78,163.06,2500.0,158.8957,159.1983,158.8957,159.169,2500.0
2022-06-01 13:35:00,163.13,163.25,162.85,163.02,3491.0,159.2373,159.3544,158.964,159.1299,3491.0
2022-06-01 13:40:00,163.01,163.21,162.97,163.08,3589.0,159.1202,159.3154,159.0811,159.1885,3589.0
2022-06-01 13:45:00,163.11,163.26,162.96,163.13,2500.0,159.2178,159.3642,159.0714,159.2373,2500.0
2022-06-01 13:50:00,163.15,163.16,162.9,162.97,2083.0,159.2568,159.2666,159.0128,159.0811,2083.0
2022-06-01 13:55:00,163.03,163.41,163.0,163.18,2647.0,159.1397,159.5106,159.1104,159.2861,2647.0
2022-06-01 14:00:00,163.25,163.39,162.99,163.12,3992.0,159.3544,159.4911,159.1006,159.2275,3992.0
2022-06-01 14:05:00,163.19,163.19,162.86,163.04,1198.0,159.2959,159.2959,158.9737,159.1495,1198.0
2022-06-01 14:10:00,163.07,163.16,162.89,163.16,1351.0,159.1787,159.2666,159.003,159.2666,1351.0
2022-06-01 14:15:00,163.12,163.29,162.96,162.96,1901.0,159.2275,159.3935,159.0714,159.0714,1901.0
2022-06-01 14:20:00,163.02,163.7,163.01,163.62,3102.0,159.1299,159.7937,159.1202,159.7156,3102.0
2022-06-01 14:25:00,164.32,164.32,163.78,163.91,1948.0,160.3989,160.3989,159.8718,159.9987,1948.0
2022-06-01 14:30:00,163.96,164.28,163.94,164.12,1600.0,160.0475,160.3599,160.028,160.2037,1600.0
2022-06-01 14:35:00,164.03,164.19,164.03,164.05,951.0,160.1158,160.272,160.1158,160.1354,951.0
2022-06-01 14:40:00,163.93,164.08,163.82,164.08,1400.0,160.0182,160.1646,159.9108,160.1646,1400.0
2022-06-01 14:45:00,164.18,164.18,163.97,164.16,1800.0,160.2623,160.2623,160.0573,160.2427,1800.0
2022-06-01 14:50:00,164.06,164.49,163.97,164.22,4890.0,160.1451,160.5649,160.0573,160.3013,4890.0
2022-06-01 14:55:00,164.28,164.41,164.01,164.13,5622.0,160.3599,160.4868,160.0963,160.2134,5622.0
2022-06-01 15:00:00,164.24,164.47,164.23,164.4,6467.0,160.3208,160.5453,160.3111,160.477,6467.0
2022-06-01 15:05:00,164.54,164.96,164.54,164.83,3297.0,160.6137,161.0236,160.6137,160.8967,3297.0
2022-06-01 15:10:00,164.77,164.86,164.72,164.78,4076.0,160.8382,160.926,160.7894,160.8479,4076.0
2022-06-01 15:15:00,164.85,165.19,164.85,165.18,2800.0,160.9163,161.2481,160.9163,161.2384,2800.0
2022-06-01 15:20:00,165.17,165.23,164.99,165.08,3617.0,161.2286,161.2872,161.0529,161.1408,3617.0
2022-06-01 15:25:00,165.04,165.13,164.98,165.0,2536.0,161.1017,161.1896,161.0432,161.0627,2536.0
2022-06-01 15:30:00,165.05,165.05,164.9,164.9,1991.0,161.1115,161.1115,160.9651,160.9651,1991.0
2022-06-01 15:35:00,164.9,165.09,164.77,165.06,6639.0,160.9651,161.1505,160.8382,161.1213,6639.0
2022-06-01 15:40:00,165.06,165.1,164.85,164.98,15184.0,161.1213,161.1603,160.9163,161.0432,15184.0
2022-06-01 15:45:00,164.92,165.29,164.83,165.19,6652.0,160.9846,161.3458,160.8967,161.2481,6652.0
2022-06-01 15:50:00,165.29,165.41,164.72,164.72,15320.0,161.3458,161.4629,160.7894,160.7894,15320.0
2022-06-01 15:55:00,164.67,164.77,164.48,164.51,41330.0,160.7406,160.8382,160.5551,160.5844,41330.0
2022-06-02 09:30:00,165.96,166.12,165.56,165.89,5673.0,161.9998,162.156,161.6093,161.9314,5673.0
2022-06-02 09:35:00,166.05,166.05,165.19,165.89,3564.0,162.0876,162.0876,161.2481,161.9314,3564.0
2022-06-02 09:40:00,165.81,165.96,165.27,165.36,4948.0,161.8534,161.9998,161.3262,161.4141,4948.0
2022-06-02 09:45:00,165.26,165.74,165.02,165.5,2600.0,161.3165,161.785,161.0822,161.5508,2600.0
2022-06-02 09:50:00,165.24,165.24,164.3,165.01,8558.0,161.297,161.297,160.3794,161.0724,8558.0
2022-06-02 09:55:00,164.99,165.11,164.56,165.03,1400.0,161.0529,161.1701,160.6332,161.092,1400.0
2022-06-02 10:00:00,164.97,165.3,164.72,164.98,3757.0,161.0334,161.3555,160.7894,161.0432,3757.0
2022-06-02 10:05:00,164.56,165.16,164.56,164.76,1000.0,160.6332,161.2189,160.6332,160.8284,1000.0
2022-06-02 10:10:00,164.99,165.55,164.98,165.46,3785.0,161.0529,161.5996,161.0432,161.5117,3785.0
2022-06-02 10:15:00,165.22,165.38,164.8,164.8,8600.0,161.2774,161.4336,160.8675,160.8675,8600.0
2022-06-02 10:20:00,164.82,164.87,164.35,164.44,2100.0,160.887,160.9358,160.4282,160.516,2100.0
2022-06-02 10:25:00,164.44,164.44,163.97,164.24,2193.0,160.516,160.516,160.0573,160.3208,2193.0
2022-06-02 10:30:00,164.42,164.81,164.23,164.81,4047.0,160.4965,160.8772,160.3111,160.8772,4047.0
2022-06-02 10:35:00,164.73,164.97,164.56,164.88,2746.0,160.7991,161.0334,160.6332,160.9455,2746.0
2022-06-02 10:40:00,164.94,165.11,164.87,164.87,1410.0,161.0041,161.1701,160.9358,160.9358,1410.0
2022-06-02 10:45:00,164.75,164.93,164.75,164.87,1082.0,160.8186,160.9944,160.8186,160.9358,1082.0
2022-06-02 10:50:00,164.97,165.05,164.84,165.05,2300.0,161.0334,161.1115,160.9065,161.1115,2300.0
2022-06-02 10:55:00,165.12,165.28,164.95,165.28,2074.0,161.1798,161.336,161.0139,161.336,2074.0
2022-06-02 11:00:00,165.2,165.58,165.2,165.47,3435.0,161.2579,161.6288,161.2579,161.5215,3435.0
2022-06-02 11:05:00,165.55,165.55,165.51,165.51,407.0,161.5996,161.5996,161.5605,161.5605,407.0
2022-06-02 11:10:00,165.68,166.14,165.65,166.14,2556.0,161.7265,162.1755,161.6972,162.1755,2556.0
2022-06-02 11:15:00,166.05,166.21,165.78,165.82,900.0,162.0876,162.2438,161.8241,161.8631,900.0
2022-06-02 11:20:00,165.85,166.08,165.84,165.9,4620.0,161.8924,162.1169,161.8826,161.9412,4620.0
2022-06-02 11:25:00,165.99,166.09,165.77,165.77,1900.0,162.0291,162.1267,161.8143,161.8143,1900.0
2022-06-02 11:30:00,166.03,166.03,165.84,165.84,903.0,162.0681,162.0681,161.8826,161.8826,903.0
2022-06-02 11:35:00,165.61,165.72,165.49,165.72,910.0,161.6581,161.7655,161.541,161.7655,910.0
2022-06-02 11:40:00,165.7,166.03,165.62,166.03,2516.0,161.746,162.0681,161.6679,162.0681,2516.0
2022-06-02 11:45:00,165.89,166.03,165.89,166.03,400.0,161.9314,162.0681,161.9314,162.0681,400.0
2022-06-02 11:50:00,166.26,166.54,166.07,166.22,2292.0,162.2926,162.5659,162.1072,162.2536,2292.0
2022-06-02 11:55:00,166.0,166.0,165.89,165.9,400.0,162.0388,162.0388,161.9314,161.9412,400.0
2022-06-02 12:00:00,166.02,166.44,166.02,166.44,400.0,162.0583,162.4683,162.0583,162.4683,400.0
2022-06-02 12:05:00,166.49,167.05,166.43,166.95,13045.0,162.5171,163.0638,162.4586,162.9662,13045.0
2022-06-02 12:10:00,166.94,167.19,166.94,167.18,1514.0,162.9564,163.2004,162.9564,163.1907,1514.0
2022-06-02 12:15:00,167.24,167.54,167.23,167.54,1855.0,163.2492,163.5421,163.2395,163.5421,1855.0
2022-06-02 12:20:00,167.48,167.8,167.45,167.8,1905.0,163.4835,163.7959,163.4542,163.7959,1905.0
2022-06-02 12:25:00,167.91,167.91,167.59,167.59,3991.0,163.9032,163.9032,163.5909,163.5909,3991.0
2022-06-02 12:30:00,167.63,167.63,167.45,167.46,600.0,163.6299,163.6299,163.4542,163.464,600.0
2022-06-02 12:35:00,167.5,167.66,167.5,167.58,1724.0,163.503,163.6592,163.503,163.5811,1724.0
2022-06-02 12:40:00,167.69,167.69,167.26,167.35,3461.0,163.6885,163.6885,163.2688,163.3566,3461.0
2022-06-02 12:45:00,167.46,167.46,167.4,167.4,817.0,163.464,163.464,163.4054,163.4054,817.0
2022-06-02 12:50:00,167.49,167.81,167.42,167.74,1639.0,163.4933,163.8056,163.4249,163.7373,1639.0
2022-06-02 12:55:00,167.69,167.8,167.16,167.37,10530.0,163.6885,163.7959,163.1711,163.3761,10530.0
2022-06-02 13:00:00,167.49,167.49,166.9,167.4,16137.0,163.4933,163.4933,162.9173,163.4054,16137.0
2022-06-02 13:05:00,167.31,167.31,167.18,167.23,800.0,163.3176,163.3176,163.1907,163.2395,800.0
2022-06-02 13:10:00,167.14,167.2,167.06,167.06,1006.0,163.1516,163.2102,163.0735,163.0735,1006.0
2022-06-02 13:15:00,166.95,167.19,166.88,167.19,2123.0,162.9662,163.2004,162.8978,163.2004,2123.0
2022-06-02 13:20:00,167.26,167.3,167.17,167.19,2295.0,163.2688,163.3078,163.1809,163.2004,2295.0
2022-06-02 13:25:00,167.2,167.32,167.07,167.23,1955.0,163.2102,163.3273,163.0833,163.2395,1955.0
2022-06-02 13:30:00,167.39,167.53,167.35,167.53,1414.0,163.3957,163.5323,163.3566,163.5323,1414.0
2022-06-02 13:35:00,167.49,167.49,167.2,167.26,1442.0,163.4933,163.4933,163.2102,163.2688,1442.0
2022-06-02 13:40:00,167.28,167.47,167.13,167.47,2682.0,163.2883,163.4737,163.1419,163.4737,2682.0
2022-06-02 13:45:00,167.43,167.84,167.38,167.84,1624.0,163.4347,163.8349,163.3859,163.8349,1624.0
2022-06-02 13:50:00,167.77,167.77,167.64,167.72,700.0,163.7666,163.7666,163.6397,163.7178,700.0
2022-06-02 13:55:00,167.63,167.76,167.47,167.76,2162.0,163.6299,163.7568,163.4737,163.7568,2162.0
2022-06-02 14:00:00,167.63,167.98,167.63,167.91,1211.0,163.6299,163.9716,163.6299,163.9032,1211.0
2022-06-02 14:05:00,167.98,168.31,167.92,168.3,2404.0,163.9716,164.2937,163.913,164.2839,2404.0
2022-06-02 14:10:00,168.19,168.2,168.06,168.12,2643.0,164.1766,164.1863,164.0497,164.1082,2643.0
2022-06-02 14:15:00,168.15,168.15,168.06,168.11,1000.0,164.1375,164.1375,164.0497,164.0985,1000.0
2022-06-02 14:20:00,168.14,168.22,168.11,168.11,1501.0,164.1278,164.2058,164.0985,164.0985,1501.0
2022-06-02 14:25:00,168.09,168.09,167.9,168.08,2356.0,164.0789,164.0789,163.8935,164.0692,2356.0
2022-06-02 14:30:00,168.14,168.38,168.14,168.3,1621.0,164.1278,164.362,164.1278,164.2839,1621.0
2022-06-02 14:35:00,168.31,168.36,168.3,168.32,500.0,164.2937,164.3425,164.2839,164.3035,500.0
2022-06-02 14:40:00,168.26,168.36,168.0,168.36,3208.0,164.2449,164.3425,163.9911,164.3425,3208.0
2022-06-02 14:45:00,168.31,168.43,168.23,168.39,1300.0,164.2937,164.4108,164.2156,164.3718,1300.0
2022-06-02 14:50:00,168.29,168.41,168.07,168.28,6898.0,164.2742,164.3913,164.0594,164.2644,6898.0
2022-06-02 14:55:00,168.25,168.3,167.69,167.84,3496.0,164.2351,164.2839,163.6885,163.8349,3496.0
2022-06-02 15:00:00,167.84,168.25,167.84,168.18,2700.0,163.8349,164.2351,163.8349,164.1668,2700.0
2022-06-02 15:05:00,168.17,168.4,168.15,168.4,1834.0,164.157,164.3816,164.1375,164.3816,1834.0
2022-06-02 15:10:00,168.32,168.68,168.32,168.5,1710.0,164.3035,164.6549,164.3035,164.4792,1710.0
2022-06-02 15:15:00,168.53,168.53,168.3,168.44,2706.0,164.5084,164.5084,164.2839,164.4206,2706.0
2022-06-02 15:20:00,168.45,168.55,168.43,168.54,1307.0,164.4304,164.528,164.4108,164.5182,1307.0
2022-06-02 15:25:00,168.59,168.61,168.09,168.1,4040.0,164.567,164.5865,164.0789,164.0887,4040.0
2022-06-02 15:30:00,168.11,168.24,168.11,168.21,3307.0,164.0985,164.2254,164.0985,164.1961,3307.0
2022-06-02 15:35:00,168.22,168.37,167.97,168.03,5046.0,164.2058,164.3523,163.9618,164.0204,5046.0
2022-06-02 15:40:00,168.02,168.24,167.96,168.09,7646.0,164.0106,164.2254,163.9521,164.0789,7646.0
2022-06-02 15:45:00,168.05,168.11,167.75,167.82,17303.0,164.0399,164.0985,163.7471,163.8154,17303.0
2022-06-02 15:50:00,167.95,168.22,167.83,168.08,31515.0,163.9423,164.2058,163.8252,164.0692,31515.0
2022-06-02 15:55:00,168.06,168.55,168.06,168.4,35766.0,164.0497,164.528,164.0497,164.3816,35766.0
2022-06-03 09:30:00,167.31,167.87,166.73,166.73,34126.0,163.3176,163.8642,162.7514,162.7514,34126.0
2022-06-03 09:35:00,166.44,166.48,165.54,166.48,2800.0,162.4683,162.5074,161.5898,162.5074,2800.0
2022-06-03 09:40:00,166.8,166.87,165.98,166.0,2767.0,162.8197,162.8881,162.0193,162.0388,2767.0
2022-06-03 09:45:00,165.62,166.53,165.62,165.85,2344.0,161.6679,162.5562,161.6679,161.8924,2344.0
2022-06-03 09:50:00,165.91,166.44,165.9,166.05,6612.0,161.951,162.4683,161.9412,162.0876,6612.0
2022-06-03 09:55:00,166.02,166.67,165.97,166.51,38147.0,162.0583,162.6928,162.0095,162.5367,38147.0
2022-06-03 10:00:00,166.44,167.29,166.44,166.64,4471.0,162.4683,163.298,162.4683,162.6635,4471.0
2022-06-03 10:05:00,166.48,167.21,166.29,167.0,1685.0,162.5074,163.2199,162.3219,163.015,1685.0
2022-06-03 10:10:00,166.92,167.0,166.7,166.74,1424.0,162.9369,163.015,162.7221,162.7612,1424.0
2022-06-03 10:15:00,166.91,167.02,166.75,167.0,1825.0,162.9271,163.0345,162.7709,163.015,1825.0
2022-06-03 10:20:00,166.63,166.8,166.24,166.53,1690.0,162.6538,162.8197,162.2731,162.5562,1690.0
2022-06-03 10:25:00,166.45,166.51,166.0,166.0,5783.0,162.4781,162.5367,162.0388,162.0388,5783.0
2022-06-03 10:30:00,166.2,166.93,166.05,166.6,2413.0,162.234,162.9466,162.0876,162.6245,2413.0
2022-06-03 10:35:00,166.52,166.52,166.02,166.04,1245.0,162.5464,162.5464,162.0583,162.0779,1245.0
2022-06-03 10:40:00,166.02,166.15,165.82,166.1,1700.0,162.0583,162.1852,161.8631,162.1364,1700.0
2022-06-03 10:45:00,166.18,166.68,166.18,166.68,1370.0,162.2145,162.7026,162.2145,162.7026,1370.0
2022-06-03 10:50:00,166.61,166.96,166.6,166.87,1705.0,162.6343,162.9759,162.6245,162.8881,1705.0
2022-06-03 10:55:00,166.89,166.89,166.58,166.7,2601.0,162.9076,162.9076,162.605,162.7221,2601.0
2022-06-03 11:00:00,166.68,166.68,166.43,166.44,2929.0,162.7026,162.7026,162.4586,162.4683,2929.0
2022-06-03 11:05:00,165.92,166.11,165.9,166.0,2642.0,161.9607,162.1462,161.9412,162.0388,2642.0
2022-06-03 11:10:00,166.16,166.2,165.84,166.06,2794.0,162.195,162.234,161.8826,162.0974,2794.0
2022-06-03 11:15:00,165.67,165.84,165.64,165.84,1411.0,161.7167,161.8826,161.6874,161.8826,1411.0
2022-06-03 11:20:00,165.72,165.72,165.52,165.69,1800.0,161.7655,161.7655,161.5703,161.7362,1800.0
2022-06-03 11:25:00,165.68,165.68,165.27,165.27,549.0,161.7265,161.7265,161.3262,161.3262,549.0
2022-06-03 11:30:00,165.32,165.79,165.22,165.79,1301.0,161.375,161.8338,161.2774,161.8338,1301.0
2022-06-03 11:35:00,165.8,166.15,165.78,166.15,2488.0,161.8436,162.1852,161.8241,162.1852,2488.0
2022-06-03 11:40:00,166.25,166.35,166.06,166.34,2347.0,162.2829,162.3805,162.0974,162.3707,2347.0
2022-06-03 11:45:00,166.22,166.32,166.06,166.3,3852.0,162.2536,162.3512,162.0974,162.3317,3852.0
2022-06-03 11:50:00,166.14,166.35,165.85,166.2,3655.0,162.1755,162.3805,161.8924,162.234,3655.0
2022-06-03 11:55:00,166.09,166.17,166.09,166.17,400.0,162.1267,162.2048,162.1267,162.2048,400.0
2022-06-03 12:00:00,166.28,166.54,166.28,166.33,2421.0,162.3121,162.5659,162.3121,162.3609,2421.0
2022-06-03 12:05:00,166.28,166.28,165.69,165.8,1300.0,162.3121,162.3121,161.7362,161.8436,1300.0
2022-06-03 12:10:00,165.65,166.06,165.65,165.99,1298.0,161.6972,162.0974,161.6972,162.0291,1298.0
2022-06-03 12:15:00,166.03,166.19,165.77,165.77,1000.0,162.0681,162.2243,161.8143,161.8143,1000.0
2022-06-03 12:20:00,165.66,166.12,165.65,165.96,1600.0,161.7069,162.156,161.6972,161.9998,1600.0
2022-06-03 12:25:00,166.01,166.12,165.95,166.05,1706.0,162.0486,162.156,161.99,162.0876,1706.0
2022-06-03 12:30:00,165.99,166.07,165.72,165.8,1013.0,162.0291,162.1072,161.7655,161.8436,1013.0
2022-06-03 12:35:00,165.7,166.08,165.61,166.0,1794.0,161.746,162.1169,161.6581,162.0388,1794.0
2022-06-03 12:40:00,166.06,166.06,165.28,165.61,4436.0,162.0974,162.0974,161.336,161.6581,4436.0
2022-06-03 12:45:00,165.57,165.92,165.57,165.89,1168.0,161.6191,161.9607,161.6191,161.9314,1168.0
2022-06-03 12:50:00,165.84,165.84,165.79,165.81,589.0,161.8826,161.8826,161.8338,161.8534,589.0
2022-06-03 12:55:00,165.89,166.08,165.89,166.08,1818.0,161.9314,162.1169,161.9314,162.1169,1818.0
2022-06-03 13:00:00,165.99,166.37,165.99,166.24,1359.0,162.0291,162.4,162.0291,162.2731,1359.0
2022-06-03 13:05:00,166.31,166.54,166.3,166.38,903.0,162.3414,162.5659,162.3317,162.4098,903.0
2022-06-03 13:10:00,166.28,166.41,166.25,166.33,1000.0,162.3121,162.439,162.2829,162.3609,1000.0
2022-06-03 13:15:00,166.34,166.34,165.59,165.74,6442.0,162.3707,162.3707,161.6386,161.785,6442.0
2022-06-03 13:20:00,165.72,165.93,165.68,165.92,2206.0,161.7655,161.9705,161.7265,161.9607,2206.0
2022-06-03 13:25:00,166.06,166.12,165.66,165.78,3748.0,162.0974,162.156,161.7069,161.8241,3748.0
2022-06-03 13:30:00,165.67,165.88,165.55,165.68,2584.0,161.7167,161.9217,161.5996,161.7265,2584.0
2022-06-03 13:35:00,165.61,165.83,165.26,165.39,10957.0,161.6581,161.8729,161.3165,161.4434,10957.0
2022-06-03 13:40:00,165.31,165.45,164.91,165.03,4758.0,161.3653,161.5019,160.9748,161.092,4758.0
2022-06-03 13:45:00,165.08,165.33,164.89,165.22,5165.0,161.1408,161.3848,160.9553,161.2774,5165.0
2022-06-03 13:50:00,165.24,165.41,165.01,165.01,4436.0,161.297,161.4629,161.0724,161.0724,4436.0
2022-06-03 13:55:00,165.01,165.21,164.78,165.0,3571.0,161.0724,161.2677,160.8479,161.0627,3571.0
2022-06-03 14:00:00,164.95,165.11,164.78,165.01,3571.0,161.0139,161.1701,160.8479,161.0724,3571.0
2022-06-03 14:05:00,165.19,165.19,164.91,165.15,2616.0,161.2481,161.2481,160.9748,161.2091,2616.0
2022-06-03 14:10:00,165.17,165.23,165.11,165.22,2480.0,161.2286,161.2872,161.1701,161.2774,2480.0
2022-06-03 14:15:00,165.2,165.71,165.19,165.69,2553.0,161.2579,161.7557,161.2481,161.7362,2553.0
2022-06-03 14:20:00,165.74,165.77,165.32,165.63,4679.0,161.785,161.8143,161.375,161.6777,4679.0
2022-06-03 14:25:00,165.74,165.98,165.7,165.97,1291.0,161.785,162.0193,161.746,162.0095,1291.0
2022-06-03 14:30:00,166.11,166.11,165.7,165.71,2180.0,162.1462,162.1462,161.746,161.7557,2180.0
2022-06-03 14:35:00,165.66,165.83,165.49,165.66,2697.0,161.7069,161.8729,161.541,161.7069,2697.0
2022-06-03 14:40:00,165.54,165.78,165.5,165.78,2960.0,161.5898,161.8241,161.5508,161.8241,2960.0
2022-06-03 14:45:00,165.72,165.92,165.67,165.76,2823.0,161.7655,161.9607,161.7167,161.8045,2823.0
2022-06-03 14:50:00,165.71,165.77,165.5,165.53,2550.0,161.7557,161.8143,161.5508,161.58,2550.0
2022-06-03 14:55:00,165.51,165.62,165.36,165.55,3881.0,161.5605,161.6679,161.4141,161.5996,3881.0
2022-06-03 15:00:00,165.54,165.65,165.29,165.45,7471.0,161.5898,161.6972,161.3458,161.5019,7471.0
2022-06-03 15:05:00,165.39,165.5,165.0,165.34,3095.0,161.4434,161.5508,161.0627,161.3946,3095.0
2022-06-03 15:10:00,165.57,165.57,165.1,165.2,3134.0,161.6191,161.6191,161.1603,161.2579,3134.0
2022-06-03 15:15:00,164.96,165.14,164.95,165.03,6564.0,161.0236,161.1993,161.0139,161.092,6564.0
2022-06-03 15:20:00,165.09,165.11,164.91,164.92,3784.0,161.1505,161.1701,160.9748,160.9846,3784.0
2022-06-03 15:25:00,164.96,165.34,164.93,165.34,3316.0,161.0236,161.3946,160.9944,161.3946,3316.0
2022-06-03 15:30:00,165.29,165.41,165.04,165.35,4205.0,161.3458,161.4629,161.1017,161.4043,4205.0
2022-06-03 15:35:00,165.27,165.76,165.18,165.46,8633.0,161.3262,161.8045,161.2384,161.5117,8633.0
2022-06-03 15:40:00,165.42,165.53,165.26,165.32,4388.0,161.4727,161.58,161.3165,161.375,4388.0
2022-06-03 15:45:00,165.32,165.42,165.11,165.3,3473.0,161.375,161.4727,161.1701,161.3555,3473.0
2022-06-03 15:50:00,165.23,165.93,165.12,165.8,10500.0,161.2872,161.9705,161.1798,161.8436,10500.0
2022-06-03 15:55:00,166.04,166.19,165.82,165.83,20377.0,162.0779,162.2243,161.8631,161.8729,20377.0
2022-06-06 09:30:00,167.17,167.33,166.24,167.18,8900.0,163.1809,163.3371,162.2731,163.1907,8900.0
2022-06-06 09:35:00,166.87,167.19,166.87,167.19,800.0,162.8881,163.2004,162.8881,163.2004,800.0
2022-06-06 09:40:00,167.19,167.66,167.19,167.24,1900.0,163.2004,163.6592,163.2004,163.2492,1900.0
2022-06-06 09:45:00,167.21,167.36,166.6,167.36,1721.0,163.2199,163.3664,162.6245,163.3664,1721.0
2022-06-06 09:50:00,167.14,167.34,166.64,166.7,3732.0,163.1516,163.3468,162.6635,162.7221,3732.0
2022-06-06 09:55:00,166.69,166.86,166.54,166.74,1532.0,162.7124,162.8783,162.5659,162.7612,1532.0
2022-06-06 10:00:00,166.85,167.52,166.85,167.43,2643.0,162.8685,163.5225,162.8685,163.4347,2643.0
2022-06-06 10:05:00,167.43,167.8,167.43,167.62,1761.0,163.4347,163.7959,163.4347,163.6202,1761.0
2022-06-06 10:10:00,167.66,167.7,167.42,167.42,32576.0,163.6592,163.6983,163.4249,163.4249,32576.0
2022-06-06 10:15:00,167.53,167.62,167.08,167.08,1610.0,163.5323,163.6202,163.093,163.093,1610.0
2022-06-06 10:20:00,167.09,167.14,166.53,166.67,2094.0,163.1028,163.1516,162.5562,162.6928,2094.0
2022-06-06 10:25:00,166.66,166.77,166.57,166.74,1452.0,162.6831,162.7904,162.5952,162.7612,1452.0
2022-06-06 10:30:00,166.62,166.93,166.47,166.93,1800.0,162.644,162.9466,162.4976,162.9466,1800.0
2022-06-06 10:35:00,166.94,167.11,166.78,167.11,1305.0,162.9564,163.1223,162.8002,163.1223,1305.0
2022-06-06 10:40:00,167.22,167.29,167.03,167.28,2125.0,163.2297,163.298,163.0442,163.2883,2125.0
2022-06-06 10:45:00,167.33,167.42,167.18,167.42,1315.0,163.3371,163.4249,163.1907,163.4249,1315.0
2022-06-06 10:50:00,167.44,167.45,167.14,167.14,2001.0,163.4445,163.4542,163.1516,163.1516,2001.0
2022-06-06 10:55:00,167.23,167.45,167.22,167.45,1010.0,163.2395,163.4542,163.2297,163.4542,1010.0
2022-06-06 11:00:00,167.4,167.52,167.34,167.41,2651.0,163.4054,163.5225,163.3468,163.4152,2651.0
2022-06-06 11:05:00,167.33,167.33,167.13,167.16,1987.0,163.3371,163.3371,163.1419,163.1711,1987.0
2022-06-06 11:10:00,167.09,167.1,166.62,166.88,1600.0,163.1028,163.1126,162.644,162.8978,1600.0
2022-06-06 11:15:00,166.92,166.98,166.47,166.65,2511.0,162.9369,162.9954,162.4976,162.6733,2511.0
2022-06-06 11:20:00,166.55,166.81,166.53,166.81,900.0,162.5757,162.8295,162.5562,162.8295,900.0
2022-06-06 11:25:00,166.71,166.78,166.63,166.63,611.0,162.7319,162.8002,162.6538,162.6538,611.0
2022-06-06 11:30:00,166.67,166.88,166.61,166.85,1305.0,162.6928,162.8978,162.6343,162.8685,1305.0
2022-06-06 11:35:00,166.57,166.73,166.57,166.62,908.0,162.5952,162.7514,162.5952,162.644,908.0
2022-06-06 11:40:00,166.56,166.78,166.56,166.78,1300.0,162.5855,162.8002,162.5855,162.8002,1300.0
2022-06-06 11:45:00,166.87,166.95,166.64,166.64,1013.0,162.8881,162.9662,162.6635,162.6635,1013.0
2022-06-06 11:50:00,166.65,166.86,166.65,166.77,1564.0,162.6733,162.8783,162.6733,162.7904,1564.0
2022-06-06 11:55:00,166.77,166.95,166.76,166.87,900.0,162.7904,162.9662,162.7807,162.8881,900.0
2022-06-06 12:00:00,166.92,166.92,166.26,166.34,1050.0,162.9369,162.9369,162.2926,162.3707,1050.0
2022-06-06 12:05:00,166.41,166.5,166.4,166.46,948.0,162.439,162.5269,162.4293,162.4878,948.0
2022-06-06 12:10:00,166.42,166.42,166.23,166.32,1909.0,162.4488,162.4488,162.2633,162.3512,1909.0
2022-06-06 12:15:00,166.29,166.5,166.29,166.5,1410.0,162.3219,162.5269,162.3219,162.5269,1410.0
2022-06-06 12:20:00,166.45,166.52,166.24,166.24,996.0,162.4781,162.5464,162.2731,162.2731,996.0
2022-06-06 12:25:00,166.34,166.34,165.9,165.91,1292.0,162.3707,162.3707,161.9412,161.951,1292.0
2022-06-06 12:30:00,165.94,166.35,165.93,166.31,2655.0,161.9803,162.3805,161.9705,162.3414,2655.0
2022-06-06 12:35:00,166.11,166.33,166.09,166.28,1709.0,162.1462,162.3609,162.1267,162.3121,1709.0
2022-06-06 12:40:00,166.28,166.28,166.28,166.28,0.0,162.3121,162.3121,162.3121,162.3121,0.0
2022-06-06 12:45:00,166.48,166.62,166.46,166.51,2609.0,162.5074,162.644,162.4878,162.5367,2609.0
2022-06-06 12:50:00,166.47,166.47,166.43,166.43,600.0,162.4976,162.4976,162.4586,162.4586,600.0
2022-06-06 12:55:00,166.53,166.68,166.53,166.58,1000.0,162.5562,162.7026,162.5562,162.605,1000.0
2022-06-06 13:00:00,166.49,166.5,166.37,166.37,930.0,162.5171,162.5269,162.4,162.4,930.0
2022-06-06 13:05:00,166.36,166.54,166.36,166.53,1000.0,162.3902,162.5659,162.3902,162.5562,1000.0
2022-06-06 13:10:00,166.53,166.55,166.27,166.49,3577.0,162.5562,162.5757,162.3024,162.5171,3577.0
2022-06-06 13:15:00,166.49,166.54,166.08,166.34,2190.0,162.5171,162.5659,162.1169,162.3707,2190.0
2022-06-06 13:20:00,166.18,166.39,166.12,166.39,1225.0,162.2145,162.4195,162.156,162.4195,1225.0
2022-06-06 13:25:00,166.43,166.46,166.29,166.46,775.0,162.4586,162.4878,162.3219,162.4878,775.0
2022-06-06 13:30:00,166.42,166.64,166.42,166.47,2423.0,162.4488,162.6635,162.4488,162.4976,2423.0
2022-06-06 13:35:00,166.7,166.75,166.56,166.75,1810.0,162.7221,162.7709,162.5855,162.7709,1810.0
2022-06-06 13:40:00,166.71,166.82,166.68,166.75,1823.0,162.7319,162.8393,162.7026,162.7709,1823.0
2022-06-06 13:45:00,166.62,166.62,166.38,166.57,2069.0,162.644,162.644,162.4098,162.5952,2069.0
2022-06-06 13:50:00,166.58,166.72,166.53,166.55,1419.0,162.605,162.7416,162.5562,162.5757,1419.0
2022-06-06 13:55:00,166.7,166.87,166.7,166.73,2817.0,162.7221,162.8881,162.7221,162.7514,2817.0
2022-06-06 14:00:00,166.67,166.87,166.57,166.87,1302.0,162.6928,162.8881,162.5952,162.8881,1302.0
2022-06-06 14:05:00,166.78,166.78,166.56,166.62,1532.0,162.8002,162.8002,162.5855,162.644,1532.0
2022-06-06 14:10:00,166.57,166.72,166.53,166.65,1519.0,162.5952,162.7416,162.5562,162.6733,1519.0
2022-06-06 14:15:00,166.59,166.71,166.59,166.66,971.0,162.6147,162.7319,162.6147,162.6831,971.0
2022-06-06 14:20:00,166.6,166.73,166.2,166.2,695.0,162.6245,162.7514,162.234,162.234,695.0
2022-06-06 14:25:00,166.27,166.31,166.03,166.07,2468.0,162.3024,162.3414,162.0681,162.1072,2468.0
2022-06-06 14:30:00,166.03,166.44,166.01,166.34,2750.0,162.0681,162.4683,162.0486,162.3707,2750.0
2022-06-06 14:35:00,166.5,166.57,166.39,166.39,700.0,162.5269,162.5952,162.4195,162.4195,700.0
2022-06-06 14:40:00,166.43,166.98,166.41,166.98,11447.0,162.4586,162.9954,162.439,162.9954,11447.0
2022-06-06 14:45:00,167.14,167.15,166.96,167.06,3400.0,163.1516,163.1614,162.9759,163.0735,3400.0
2022-06-06 14:50:00,167.03,167.16,166.57,167.16,6976.0,163.0442,163.1711,162.5952,163.1711,6976.0
2022-06-06 14:55:00,167.12,167.29,167.06,167.2,1895.0,163.1321,163.298,163.0735,163.2102,1895.0
2022-06-06 15:00:00,166.99,167.23,166.94,167.21,3761.0,163.0052,163.2395,162.9564,163.2199,3761.0
2022-06-06 15:05:00,167.09,167.16,167.04,167.08,3834.0,163.1028,163.1711,163.054,163.093,3834.0
2022-06-06 15:10:00,167.08,167.16,167.0,167.09,9833.0,163.093,163.1711,163.015,163.1028,9833.0
2022-06-06 15:15:00,167.1,167.2,166.94,166.94,2934.0,163.1126,163.2102,162.9564,162.9564,2934.0
2022-06-06 15:20:00,166.89,166.93,166.75,166.93,2231.0,162.9076,162.9466,162.7709,162.9466,2231.0
2022-06-06 15:25:00,166.94,166.94,166.66,166.71,1930.0,162.9564,162.9564,162.6831,162.7319,1930.0
2022-06-06 15:30:00,166.71,166.77,166.62,166.67,4789.0,162.7319,162.7904,162.644,162.6928,4789.0
2022-06-06 15:35:00,166.62,166.62,166.29,166.45,5925.0,162.644,162.644,162.3219,162.4781,5925.0
2022-06-06 15:40:00,166.4,166.61,166.35,166.61,6518.0,162.4293,162.6343,162.3805,162.6343,6518.0
2022-06-06 15:45:00,166.65,166.7,166.39,166.47,9342.0,162.6733,162.7221,162.4195,162.4976,9342.0
2022-06-06 15:50:00,166.53,166.87,166.53,166.84,14961.0,162.5562,162.8881,162.5562,162.8588,14961.0
2022-06-06 15:55:00,166.8,167.06,166.62,166.65,26170.0,162.8197,163.0735,162.644,162.6733,26170.0
2022-06-07 09:30:00,164.99,165.6,164.77,165.17,6566.0,161.0529,161.6484,160.8382,161.2286,6566.0
2022-06-07 09:35:00,165.44,165.48,165.2,165.48,500.0,161.4922,161.5312,161.2579,161.5312,500.0
2022-06-07 09:40:00,165.03,165.12,165.03,165.12,554.0,161.092,161.1798,161.092,161.1798,554.0
2022-06-07 09:45:00,165.38,165.38,164.42,164.83,2852.0,161.4336,161.4336,160.4965,160.8967,2852.0
2022-06-07 09:50:00,164.89,165.51,164.88,165.51,700.0,160.9553,161.5605,160.9455,161.5605,700.0
2022-06-07 09:55:00,165.29,165.29,165.23,165.23,3577.0,161.3458,161.3458,161.2872,161.2872,3577.0
2022-06-07 10:00:00,165.19,165.47,165.11,165.47,1542.0,161.2481,161.5215,161.1701,161.5215,1542.0
2022-06-07 10:05:00,165.78,165.86,165.54,165.86,894.0,161.8241,161.9022,161.5898,161.9022,894.0
2022-06-07 10:10:00,165.9,166.02,165.66,165.78,2047.0,161.9412,162.0583,161.7069,161.8241,2047.0
2022-06-07 10:15:00,166.01,166.42,165.9,166.34,1157.0,162.0486,162.4488,161.9412,162.3707,1157.0
2022-06-07 10:20:00,166.44,166.86,166.4,166.81,1804.0,162.4683,162.8783,162.4293,162.8295,1804.0
2022-06-07 10:25:00,166.7,167.15,166.6,167.15,2623.0,162.7221,163.1614,162.6245,163.1614,2623.0
2022-06-07 10:30:00,167.17,167.58,167.07,167.51,500.0,163.1809,163.5811,163.0833,163.5128,500.0
2022-06-07 10:35:00,167.7,167.9,167.62,167.72,2098.0,163.6983,163.8935,163.6202,163.7178,2098.0
2022-06-07 10:40:00,167.88,167.91,167.67,167.91,800.0,163.874,163.9032,163.669,163.9032,800.0
2022-06-07 10:45:00,167.82,168.0,167.67,167.67,4116.0,163.8154,163.9911,163.669,163.669,4116.0
2022-06-07 10:50:00,167.76,168.08,167.66,168.08,2720.0,163.7568,164.0692,163.6592,164.0692,2720.0
2022-06-07 10:55:00,167.99,168.1,167.92,168.0,2540.0,163.9813,164.0887,163.913,163.9911,2540.0
2022-06-07 11:00:00,168.25,168.47,168.25,168.28,1296.0,164.2351,164.4499,164.2351,164.2644,1296.0
2022-06-07 11:05:00,168.24,168.38,168.18,168.22,1502.0,164.2254,164.362,164.1668,164.2058,1502.0
2022-06-07 11:10:00,168.38,168.38,168.27,168.27,640.0,164.362,164.362,164.2547,164.2547,640.0
2022-06-07 11:15:00,168.22,168.32,167.8,167.84,2317.0,164.2058,164.3035,163.7959,163.8349,2317.0
2022-06-07 11:20:00,167.98,167.98,167.86,167.89,1053.0,163.9716,163.9716,163.8544,163.8837,1053.0
2022-06-07 11:25:00,167.65,167.98,167.65,167.98,1627.0,163.6494,163.9716,163.6494,163.9716,1627.0
2022-06-07 11:30:00,167.79,168.04,167.79,167.88,958.0,163.7861,164.0301,163.7861,163.874,958.0
2022-06-07 11:35:00,167.86,167.94,167.55,167.84,1969.0,163.8544,163.9325,163.5518,163.8349,1969.0
2022-06-07 11:40:00,167.83,167.97,167.83,167.97,500.0,163.8252,163.9618,163.8252,163.9618,500.0
2022-06-07 11:45:00,168.03,168.15,167.66,167.66,2441.0,164.0204,164.1375,163.6592,163.6592,2441.0
2022-06-07 11:50:00,167.53,167.56,167.38,167.38,500.0,163.5323,163.5616,163.3859,163.3859,500.0
2022-06-07 11:55:00,167.46,167.7,167.45,167.7,517.0,163.464,163.6983,163.4542,163.6983,517.0
2022-06-07 12:00:00,167.63,167.92,167.63,167.74,1000.0,163.6299,163.913,163.6299,163.7373,1000.0
2022-06-07 12:05:00,167.45,167.45,167.31,167.31,400.0,163.4542,163.4542,163.3176,163.3176,400.0
2022-06-07 12:10:00,167.31,167.65,167.3,167.54,1200.0,163.3176,163.6494,163.3078,163.5421,1200.0
2022-06-07 12:15:00,167.33,167.38,167.0,167.0,1000.0,163.3371,163.3859,163.015,163.015,1000.0
2022-06-07 12:20:00,167.07,167.18,167.0,167.18,1706.0,163.0833,163.1907,163.015,163.1907,1706.0
2022-06-07 12:25:00,167.32,167.5,167.32,167.36,937.0,163.3273,163.503,163.3273,163.3664,937.0
2022-06-07 12:30:00,167.36,167.51,167.36,167.5,1400.0,163.3664,163.5128,163.3664,163.503,1400.0
2022-06-07 12:35:00,167.47,167.53,167.44,167.44,404.0,163.4737,163.5323,163.4445,163.4445,404.0
2022-06-07 12:40:00,167.59,167.84,167.59,167.8,800.0,163.5909,163.8349,163.5909,163.7959,800.0
2022-06-07 12:45:00,167.85,168.16,167.8,168.15,1799.0,163.8447,164.1473,163.7959,164.1375,1799.0
2022-06-07 12:50:00,168.13,168.33,168.13,168.33,600.0,164.118,164.3132,164.118,164.3132,600.0
2022-06-07 12:55:00,168.27,168.35,168.05,168.05,2829.0,164.2547,164.3327,164.0399,164.0399,2829.0
2022-06-07 13:00:00,168.04,168.2,167.99,168.2,1401.0,164.0301,164.1863,163.9813,164.1863,1401.0
2022-06-07 13:05:00,167.99,167.99,167.99,167.99,100.0,163.9813,163.9813,163.9813,163.9813,100.0
2022-06-07 13:10:00,168.17,168.17,168.05,168.05,500.0,164.157,164.157,164.0399,164.0399,500.0
2022-06-07 13:15:00,168.06,168.42,167.96,168.42,1449.0,164.0497,164.4011,163.9521,164.4011,1449.0
2022-06-07 13:20:00,168.42,168.52,168.37,168.47,1000.0,164.4011,164.4987,164.3523,164.4499,1000.0
2022-06-07 13:25:00,168.47,168.52,168.41,168.46,600.0,164.4499,164.4987,164.3913,164.4401,600.0
2022-06-07 13:30:00,168.54,168.66,168.49,168.53,2243.0,164.5182,164.6353,164.4694,164.5084,2243.0
2022-06-07 13:35:00,168.49,168.49,168.18,168.25,1403.0,164.4694,164.4694,164.1668,164.2351,1403.0
2022-06-07 13:40:00,168.33,168.38,168.08,168.19,1684.0,164.3132,164.362,164.0692,164.1766,1684.0
2022-06-07 13:45:00,168.23,168.25,168.16,168.2,807.0,164.2156,164.2351,164.1473,164.1863,807.0
2022-06-07 13:50:00,168.23,168.31,168.13,168.13,1400.0,164.2156,164.2937,164.118,164.118,1400.0
2022-06-07 13:55:00,167.97,168.26,167.97,168.25,1349.0,163.9618,164.2449,163.9618,164.2351,1349.0
2022-06-07 14:00:00,168.2,168.2,168.12,168.2,1021.0,164.1863,164.1863,164.1082,164.1863,1021.0
2022-06-07 14:05:00,168.21,168.54,168.21,168.54,1271.0,164.1961,164.5182,164.1961,164.5182,1271.0
2022-06-07 14:10:00,168.6,168.65,168.54,168.64,1129.0,164.5768,164.6256,164.5182,164.6158,1129.0
2022-06-07 14:15:00,168.59,168.68,168.51,168.56,1785.0,164.567,164.6549,164.4889,164.5377,1785.0
2022-06-07 14:20:00,168.48,168.55,168.42,168.55,1061.0,164.4596,164.528,164.4011,164.528,1061.0
2022-06-07 14:25:00,168.5,168.54,168.34,168.53,2053.0,164.4792,164.5182,164.323,164.5084,2053.0
2022-06-07 14:30:00,168.61,168.88,168.6,168.83,1386.0,164.5865,164.8501,164.5768,164.8013,1386.0
2022-06-07 14:35:00,168.91,168.93,168.79,168.88,1100.0,164.8794,164.8989,164.7622,164.8501,1100.0
2022-06-07 14:40:00,168.86,168.88,168.47,168.52,2889.0,164.8306,164.8501,164.4499,164.4987,2889.0
2022-06-07 14:45:00,168.56,168.61,168.38,168.39,1900.0,164.5377,164.5865,164.362,164.3718,1900.0
2022-06-07 14:50:00,168.4,168.57,168.38,168.38,3156.0,164.3816,164.5475,164.362,164.362,3156.0
2022-06-07 14:55:00,168.47,168.67,168.45,168.64,1825.0,164.4499,164.6451,164.4304,164.6158,1825.0
2022-06-07 15:00:00,168.65,168.95,168.65,168.95,1154.0,164.6256,164.9184,164.6256,164.9184,1154.0
2022-06-07 15:05:00,168.84,169.01,168.84,168.87,1220.0,164.8111,164.977,164.8111,164.8403,1220.0
2022-06-07 15:10:00,168.91,168.96,168.78,168.96,2574.0,164.8794,164.9282,164.7525,164.9282,2574.0
2022-06-07 15:15:00,169.01,169.09,168.96,169.09,1463.0,164.977,165.0551,164.9282,165.0551,1463.0
2022-06-07 15:20:00,169.09,169.27,169.08,169.08,2152.0,165.0551,165.2308,165.0453,165.0453,2152.0
2022-06-07 15:25:00,169.13,169.44,169.09,169.38,1432.0,165.0941,165.3967,165.0551,165.3382,1432.0
2022-06-07 15:30:00,169.38,169.47,169.2,169.38,6155.0,165.3382,165.426,165.1625,165.3382,6155.0
2022-06-07 15:35:00,169.38,169.51,169.26,169.44,4654.0,165.3382,165.4651,165.221,165.3967,4654.0
2022-06-07 15:40:00,169.45,169.59,169.45,169.49,4529.0,165.4065,165.5432,165.4065,165.4455,4529.0
2022-06-07 15:45:00,169.5,169.67,169.46,169.63,7384.0,165.4553,165.6212,165.4163,165.5822,7384.0
2022-06-07 15:50:00,169.6,169.79,169.32,169.38,17655.0,165.5529,165.7384,165.2796,165.3382,17655.0
2022-06-07 15:55:00,169.41,169.55,169.08,169.23,35187.0,165.3674,165.5041,165.0453,165.1917,35187.0
2022-06-08 09:30:00,167.37,168.02,166.5,166.5,4468.0,163.3761,164.0106,162.5269,162.5269,4468.0
2022-06-08 09:35:00,166.84,167.23,166.5,167.23,1234.0,162.8588,163.2395,162.5269,163.2395,1234.0
2022-06-08 09:40:00,167.3,167.52,167.25,167.29,6972.0,163.3078,163.5225,163.259,163.298,6972.0
2022-06-08 09:45:00,167.38,167.38,167.37,167.38,100.0,163.3859,163.3859,163.3761,163.3859,100.0
2022-06-08 09:50:00,167.36,167.84,167.16,167.65,2822.0,163.3664,163.8349,163.1711,163.6494,2822.0
2022-06-08 09:55:00,167.92,167.96,166.91,166.96,2887.0,163.913,163.9521,162.9271,162.9759,2887.0
2022-06-08 10:00:00,167.05,167.05,166.5,166.8,1204.0,163.0638,163.0638,162.5269,162.8197,1204.0
2022-06-08 10:05:00,166.73,166.87,166.54,166.87,985.0,162.7514,162.8881,162.5659,162.8881,985.0
2022-06-08 10:10:00,166.69,166.7,165.97,165.97,800.0,162.7124,162.7221,162.0095,162.0095,800.0
2022-06-08 10:15:00,165.76,165.94,165.75,165.94,300.0,161.8045,161.9803,161.7948,161.9803,300.0
2022-06-08 10:20:00,166.21,166.42,166.11,166.42,3184.0,162.2438,162.4488,162.1462,162.4488,3184.0
2022-06-08 10:25:00,166.43,166.43,166.13,166.13,400.0,162.4586,162.4586,162.1657,162.1657,400.0
2022-06-08 10:30:00,166.23,166.37,166.21,166.36,1066.0,162.2633,162.4,162.2438,162.3902,1066.0
2022-06-08 10:35:00,166.37,166.65,166.09,166.09,738.0,162.4,162.6733,162.1267,162.1267,738.0
2022-06-08 10:40:00,166.23,166.53,165.82,166.0,3114.0,162.2633,162.5562,161.8631,162.0388,3114.0
2022-06-08 10:45:00,166.15,166.44,166.15,166.44,1403.0,162.1852,162.4683,162.1852,162.4683,1403.0
2022-06-08 10:50:00,166.19,166.53,166.19,166.53,417.0,162.2243,162.5562,162.2243,162.5562,417.0
2022-06-08 10:55:00,166.03,166.3,166.03,166.15,868.0,162.0681,162.3317,162.0681,162.1852,868.0
2022-06-08 11:00:00,166.27,166.27,166.04,166.12,1000.0,162.3024,162.3024,162.0779,162.156,1000.0
2022-06-08 11:05:00,166.02,166.15,166.02,166.09,797.0,162.0583,162.1852,162.0583,162.1267,797.0
2022-06-08 11:10:00,166.1,166.24,166.1,166.24,648.0,162.1364,162.2731,162.1364,162.2731,648.0
2022-06-08 11:15:00,166.33,166.5,166.26,166.5,1053.0,162.3609,162.5269,162.2926,162.5269,1053.0
2022-06-08 11:20:00,166.2,166.2,165.96,166.0,1228.0,162.234,162.234,161.9998,162.0388,1228.0
2022-06-08 11:25:00,166.09,166.28,166.09,166.28,3434.0,162.1267,162.3121,162.1267,162.3121,3434.0
2022-06-08 11:30:00,166.22,166.29,166.17,166.17,900.0,162.2536,162.3219,162.2048,162.2048,900.0
2022-06-08 11:35:00,166.14,166.26,165.8,165.85,1492.0,162.1755,162.2926,161.8436,161.8924,1492.0
2022-06-08 11:40:00,165.9,165.95,165.75,165.75,902.0,161.9412,161.99,161.7948,161.7948,902.0
2022-06-08 11:45:00,165.55,165.66,165.43,165.66,3581.0,161.5996,161.7069,161.4824,161.7069,3581.0
2022-06-08 11:50:00,165.81,165.83,165.59,165.59,704.0,161.8534,161.8729,161.6386,161.6386,704.0
2022-06-08 11:55:00,165.72,165.72,165.59,165.65,1091.0,161.7655,161.7655,161.6386,161.6972,1091.0
2022-06-08 12:00:00,165.86,165.95,165.7,165.91,1225.0,161.9022,161.99,161.746,161.951,1225.0
2022-06-08 12:05:00,165.83,165.83,165.62,165.63,1821.0,161.8729,161.8729,161.6679,161.6777,1821.0
2022-06-08 12:10:00,165.52,165.52,165.38,165.44,2101.0,161.5703,161.5703,161.4336,161.4922,2101.0
2022-06-08 12:15:00,165.44,165.53,165.28,165.38,2045.0,161.4922,161.58,161.336,161.4336,2045.0
2022-06-08 12:20:00,165.38,165.38,164.85,164.85,1300.0,161.4336,161.4336,160.9163,160.9163,1300.0
2022-06-08 12:25:00,164.88,164.88,164.66,164.72,1700.0,160.9455,160.9455,160.7308,160.7894,1700.0
2022-06-08 12:30:00,164.74,164.74,164.47,164.48,3036.0,160.8089,160.8089,160.5453,160.5551,3036.0
2022-06-08 12:35:00,164.48,164.51,164.05,164.09,10153.0,160.5551,160.5844,160.1354,160.1744,10153.0
2022-06-08 12:40:00,164.06,164.22,163.8,163.91,1655.0,160.1451,160.3013,159.8913,159.9987,1655.0
2022-06-08 12:45:00,163.9,164.23,163.79,164.18,2527.0,159.9889,160.3111,159.8816,160.2623,2527.0
2022-06-08 12:50:00,164.2,164.4,164.2,164.29,1300.0,160.2818,160.477,160.2818,160.3696,1300.0
2022-06-08 12:55:00,164.28,164.31,164.08,164.22,2118.0,160.3599,160.3891,160.1646,160.3013,2118.0
2022-06-08 13:00:00,164.2,164.2,163.97,164.1,1311.0,160.2818,160.2818,160.0573,160.1842,1311.0
2022-06-08 13:05:00,163.99,164.48,163.99,164.48,974.0,160.0768,160.5551,160.0768,160.5551,974.0
2022-06-08 13:10:00,164.27,164.31,164.27,164.31,448.0,160.3501,160.3891,160.3501,160.3891,448.0
2022-06-08 13:15:00,164.31,164.31,164.31,164.31,0.0,160.3891,160.3891,160.3891,160.3891,0.0
2022-06-08 13:20:00,164.66,164.66,164.34,164.38,401.0,160.7308,160.7308,160.4184,160.4575,401.0
2022-06-08 13:25:00,164.31,164.38,164.3,164.32,453.0,160.3891,160.4575,160.3794,160.3989,453.0
2022-06-08 13:30:00,164.25,164.25,163.82,163.86,1499.0,160.3306,160.3306,159.9108,159.9499,1499.0
2022-06-08 13:35:00,163.83,163.83,163.73,163.78,810.0,159.9206,159.9206,159.823,159.8718,810.0
2022-06-08 13:40:00,163.82,164.13,163.74,164.13,1511.0,159.9108,160.2134,159.8328,160.2134,1511.0
2022-06-08 13:45:00,164.22,164.29,164.16,164.29,534.0,160.3013,160.3696,160.2427,160.3696,534.0
2022-06-08 13:50:00,164.29,164.29,164.11,164.21,804.0,160.3696,160.3696,160.1939,160.2915,804.0
2022-06-08 13:55:00,164.24,164.24,164.02,164.02,1315.0,160.3208,160.3208,160.1061,160.1061,1315.0
2022-06-08 14:00:00,164.04,164.07,163.93,163.93,1264.0,160.1256,160.1549,160.0182,160.0182,1264.0
2022-06-08 14:05:00,163.93,164.02,163.87,163.93,935.0,160.0182,160.1061,159.9596,160.0182,935.0
2022-06-08 14:10:00,163.92,164.05,163.92,164.05,921.0,160.0085,160.1354,160.0085,160.1354,921.0
2022-06-08 14:15:00,164.02,164.02,163.89,163.89,1065.0,160.1061,160.1061,159.9792,159.9792,1065.0
2022-06-08 14:20:00,163.9,163.93,163.71,163.84,2835.0,159.9889,160.0182,159.8035,159.9304,2835.0
2022-06-08 14:25:00,163.76,163.77,163.11,163.45,8702.0,159.8523,159.862,159.2178,159.5497,8702.0
2022-06-08 14:30:00,163.47,163.64,163.38,163.38,1058.0,159.5692,159.7351,159.4813,159.4813,1058.0
2022-06-08 14:35:00,163.36,163.4,163.21,163.22,1000.0,159.4618,159.5009,159.3154,159.3252,1000.0
2022-06-08 14:40:00,163.47,163.56,163.41,163.52,1306.0,159.5692,159.657,159.5106,159.618,1306.0
2022-06-08 14:45:00,163.56,163.74,163.51,163.53,1300.0,159.657,159.8328,159.6082,159.6278,1300.0
2022-06-08 14:50:00,163.46,163.5,163.26,163.3,5890.0,159.5594,159.5985,159.3642,159.4032,5890.0
2022-06-08 14:55:00,163.27,163.44,163.25,163.32,5039.0,159.374,159.5399,159.3544,159.4228,5039.0
2022-06-08 15:00:00,163.23,163.36,163.16,163.27,2243.0,159.3349,159.4618,159.2666,159.374,2243.0
2022-06-08 15:05:00,163.18,163.18,162.92,163.01,2033.0,159.2861,159.2861,159.0323,159.1202,2033.0
2022-06-08 15:10:00,162.99,163.32,162.99,163.24,3102.0,159.1006,159.4228,159.1006,159.3447,3102.0
2022-06-08 15:15:00,163.35,163.39,163.19,163.31,2582.0,159.4521,159.4911,159.2959,159.413,2582.0
2022-06-08 15:20:00,163.42,163.6,163.32,163.52,1920.0,159.5204,159.6961,159.4228,159.618,1920.0
2022-06-08 15:25:00,163.65,163.65,163.55,163.55,400.0,159.7449,159.7449,159.6473,159.6473,400.0
2022-06-08 15:30:00,163.55,163.64,163.5,163.58,1170.0,159.6473,159.7351,159.5985,159.6766,1170.0
2022-06-08 15:35:00,163.56,163.62,163.28,163.39,6987.0,159.657,159.7156,159.3837,159.4911,6987.0
2022-06-08 15:40:00,163.37,163.41,163.12,163.2,1567.0,159.4716,159.5106,159.2275,159.3056,1567.0
2022-06-08 15:45:00,163.18,163.18,162.78,162.78,6950.0,159.2861,159.2861,158.8957,158.8957,6950.0
2022-06-08 15:50:00,162.9,163.27,162.73,163.04,11773.0,159.0128,159.374,158.8469,159.1495,11773.0
2022-06-08 15:55:00,163.03,163.34,162.91,162.99,33348.0,159.1397,159.4423,159.0226,159.1006,33348.0
2022-06-09 09:30:00,162.07,162.78,161.62,162.69,4951.0,158.2026,158.8957,157.7633,158.8078,4951.0
2022-06-09 09:35:00,162.41,162.41,162.08,162.08,2197.0,158.5345,158.5345,158.2124,158.2124,2197.0
2022-06-09 09:40:00,161.99,162.02,161.2,161.51,3027.0,158.1245,158.1538,157.3534,157.656,3027.0
2022-06-09 09:45:00,161.9,162.37,161.63,162.16,1889.0,158.0367,158.4954,157.7731,158.2905,1889.0
2022-06-09 09:50:00,162.38,162.5,162.35,162.48,1120.0,158.5052,158.6223,158.4759,158.6028,1120.0
2022-06-09 09:55:00,162.44,163.28,162.42,163.11,3020.0,158.5638,159.3837,158.5442,159.2178,3020.0
2022-06-09 10:00:00,163.16,163.29,162.92,163.18,3717.0,159.2666,159.3935,159.0323,159.2861,3717.0
2022-06-09 10:05:00,162.97,162.97,162.62,162.67,992.0,159.0811,159.0811,158.7395,158.7883,992.0
2022-06-09 10:10:00,162.67,162.67,162.17,162.61,6102.0,158.7883,158.7883,158.3002,158.7297,6102.0
2022-06-09 10:15:00,162.66,163.15,162.63,162.96,3070.0,158.7785,159.2568,158.7492,159.0714,3070.0
2022-06-09 10:20:00,162.83,163.1,162.76,163.09,2721.0,158.9445,159.208,158.8761,159.1983,2721.0
2022-06-09 10:25:00,163.13,163.23,162.9,163.08,1144.0,159.2373,159.3349,159.0128,159.1885,1144.0
2022-06-09 10:30:00,163.33,163.48,162.98,163.19,1402.0,159.4325,159.579,159.0909,159.2959,1402.0
2022-06-09 10:35:00,163.41,163.57,163.41,163.47,700.0,159.5106,159.6668,159.5106,159.5692,700.0
2022-06-09 10:40:00,163.5,163.6,163.15,163.15,4155.0,159.5985,159.6961,159.2568,159.2568,4155.0
2022-06-09 10:45:00,163.26,163.26,162.94,163.12,1758.0,159.3642,159.3642,159.0518,159.2275,1758.0
2022-06-09 10:50:00,163.0,163.12,162.97,163.04,1252.0,159.1104,159.2275,159.0811,159.1495,1252.0
2022-06-09 10:55:00,162.93,163.43,162.84,163.41,1508.0,159.0421,159.5301,158.9542,159.5106,1508.0
2022-06-09 11:00:00,163.42,163.49,163.18,163.31,1400.0,159.5204,159.5887,159.2861,159.413,1400.0
2022-06-09 11:05:00,163.36,163.48,163.01,163.38,2165.0,159.4618,159.579,159.1202,159.4813,2165.0
2022-06-09 11:10:00,163.3,163.77,163.3,163.55,1132.0,159.4032,159.862,159.4032,159.6473,1132.0
2022-06-09 11:15:00,163.75,163.9,163.5,163.71,3384.0,159.8425,159.9889,159.5985,159.8035,3384.0
2022-06-09 11:20:00,163.71,164.01,163.71,164.0,1441.0,159.8035,160.0963,159.8035,160.0865,1441.0
2022-06-09 11:25:00,163.9,163.9,163.78,163.83,600.0,159.9889,159.9889,159.8718,159.9206,600.0
2022-06-09 11:30:00,163.82,163.83,163.48,163.49,1203.0,159.9108,159.9206,159.579,159.5887,1203.0
2022-06-09 11:35:00,163.22,163.48,163.13,163.32,2138.0,159.3252,159.579,159.2373,159.4228,2138.0
2022-06-09 11:40:00,163.34,163.88,163.34,163.68,600.0,159.4423,159.9694,159.4423,159.7742,600.0
2022-06-09 11:45:00,163.78,163.97,163.53,163.57,1975.0,159.8718,160.0573,159.6278,159.6668,1975.0
2022-06-09 11:50:00,163.32,163.64,163.16,163.59,700.0,159.4228,159.7351,159.2666,159.6863,700.0
2022-06-09 11:55:00,163.6,163.82,163.6,163.71,1400.0,159.6961,159.9108,159.6961,159.8035,1400.0
2022-06-09 12:00:00,163.81,163.95,163.6,163.6,1447.0,159.9011,160.0377,159.6961,159.6961,1447.0
2022-06-09 12:05:00,163.61,163.61,163.49,163.55,701.0,159.7059,159.7059,159.5887,159.6473,701.0
2022-06-09 12:10:00,163.32,163.5,163.28,163.5,1606.0,159.4228,159.5985,159.3837,159.5985,1606.0
2022-06-09 12:15:00,163.45,163.63,163.36,163.46,900.0,159.5497,159.7254,159.4618,159.5594,900.0
2022-06-09 12:20:00,163.65,164.06,163.65,164.06,936.0,159.7449,160.1451,159.7449,160.1451,936.0
2022-06-09 12:25:00,163.88,164.31,163.88,164.06,2360.0,159.9694,160.3891,159.9694,160.1451,2360.0
2022-06-09 12:30:00,163.89,163.94,163.85,163.94,638.0,159.9792,160.028,159.9401,160.028,638.0
2022-06-09 12:35:00,163.9,163.9,163.9,163.9,200.0,159.9889,159.9889,159.9889,159.9889,200.0
2022-06-09 12:40:00,163.76,163.95,163.76,163.94,1222.0,159.8523,160.0377,159.8523,160.028,1222.0
2022-06-09 12:45:00,163.84,163.84,163.74,163.76,520.0,159.9304,159.9304,159.8328,159.8523,520.0
2022-06-09 12:50:00,163.78,163.95,163.78,163.89,923.0,159.8718,160.0377,159.8718,159.9792,923.0
2022-06-09 12:55:00,163.91,164.32,163.91,164.32,1462.0,159.9987,160.3989,159.9987,160.3989,1462.0
2022-06-09 13:00:00,164.4,164.48,164.39,164.44,401.0,160.477,160.5551,160.4672,160.516,401.0
2022-06-09 13:05:00,164.49,164.5,164.21,164.21,1302.0,160.5649,160.5746,160.2915,160.2915,1302.0
2022-06-09 13:10:00,164.15,164.25,164.01,164.14,1702.0,160.233,160.3306,160.0963,160.2232,1702.0
2022-06-09 13:15:00,164.18,164.21,164.12,164.16,1083.0,160.2623,160.2915,160.2037,160.2427,1083.0
2022-06-09 13:20:00,164.11,164.11,163.91,163.91,1904.0,160.1939,160.1939,159.9987,159.9987,1904.0
2022-06-09 13:25:00,163.78,163.79,163.63,163.66,1952.0,159.8718,159.8816,159.7254,159.7547,1952.0
2022-06-09 13:30:00,163.68,163.68,163.39,163.49,1523.0,159.7742,159.7742,159.4911,159.5887,1523.0
2022-06-09 13:35:00,163.5,163.86,163.41,163.86,2915.0,159.5985,159.9499,159.5106,159.9499,2915.0
2022-06-09 13:40:00,163.75,163.81,163.59,163.79,4825.0,159.8425,159.9011,159.6863,159.8816,4825.0
2022-06-09 13:45:00,163.81,164.1,163.52,163.53,4700.0,159.9011,160.1842,159.618,159.6278,4700.0
2022-06-09 13:50:00,163.44,163.46,163.29,163.29,2214.0,159.5399,159.5594,159.3935,159.3935,2214.0
2022-06-09 13:55:00,163.31,163.31,163.28,163.28,591.0,159.413,159.413,159.3837,159.3837,591.0
2022-06-09 14:00:00,163.4,163.4,163.12,163.13,1100.0,159.5009,159.5009,159.2275,159.2373,1100.0
2022-06-09 14:05:00,163.04,163.46,163.04,163.33,1593.0,159.1495,159.5594,159.1495,159.4325,1593.0
2022-06-09 14:10:00,163.38,163.53,163.19,163.46,1324.0,159.4813,159.6278,159.2959,159.5594,1324.0
2022-06-09 14:15:00,163.59,163.72,163.56,163.56,2788.0,159.6863,159.8132,159.657,159.657,2788.0
2022-06-09 14:20:00,163.61,163.61,163.3,163.4,1911.0,159.7059,159.7059,159.4032,159.5009,1911.0
2022-06-09 14:25:00,163.33,163.46,163.31,163.34,1700.0,159.4325,159.5594,159.413,159.4423,1700.0
2022-06-09 14:30:00,162.9,162.94,162.71,162.72,1183.0,159.0128,159.0518,158.8273,158.8371,1183.0
2022-06-09 14:35:00,162.72,163.17,162.68,163.09,5554.0,158.8371,159.2764,158.798,159.1983,5554.0
2022-06-09 14:40:00,163.0,163.03,162.96,162.96,900.0,159.1104,159.1397,159.0714,159.0714,900.0
2022-06-09 14:45:00,163.03,163.3,163.03,163.25,2353.0,159.1397,159.4032,159.1397,159.3544,2353.0
2022-06-09 14:50:00,163.28,163.32,163.05,163.12,3305.0,159.3837,159.4228,159.1592,159.2275,3305.0
2022-06-09 14:55:00,163.13,163.32,162.87,163.03,2802.0,159.2373,159.4228,158.9835,159.1397,2802.0
2022-06-09 15:00:00,162.93,163.03,162.59,162.59,1728.0,159.0421,159.1397,158.7102,158.7102,1728.0
2022-06-09 15:05:00,162.64,162.78,162.64,162.64,713.0,158.759,158.8957,158.759,158.759,713.0
2022-06-09 15:10:00,162.71,162.87,162.62,162.87,2211.0,158.8273,158.9835,158.7395,158.9835,2211.0
2022-06-09 15:15:00,162.8,163.24,162.8,163.17,3105.0,158.9152,159.3447,158.9152,159.2764,3105.0
2022-06-09 15:20:00,163.03,163.15,162.92,163.15,1201.0,159.1397,159.2568,159.0323,159.2568,1201.0
2022-06-09 15:25:00,163.11,163.11,162.8,162.82,2641.0,159.2178,159.2178,158.9152,158.9347,2641.0
2022-06-09 15:30:00,162.72,162.8,162.57,162.57,3817.0,158.8371,158.9152,158.6907,158.6907,3817.0
2022-06-09 15:35:00,162.44,162.57,162.38,162.5,39024.0,158.5638,158.6907,158.5052,158.6223,39024.0
2022-06-09 15:40:00,162.41,162.41,161.95,161.98,38592.0,158.5345,158.5345,158.0855,158.1147,38592.0
2022-06-09 15:45:00,161.89,162.01,161.45,161.5,16809.0,158.0269,158.144,157.5974,157.6462,16809.0
2022-06-09 15:50:00,161.46,161.86,161.33,161.6,18623.0,157.6072,157.9976,157.4803,157.7438,18623.0
2022-06-09 15:55:00,161.67,161.69,161.03,161.17,27053.0,157.8121,157.8317,157.1874,157.3241,27053.0
2022-06-10 09:30:00,157.0,157.77,156.95,157.17,7559.0,153.2536,154.0052,153.2048,153.4195,7559.0
2022-06-10 09:35:00,157.04,157.41,157.0,157.02,9686.0,153.2926,153.6538,153.2536,153.2731,9686.0
2022-06-10 09:40:00,156.96,157.36,156.79,157.33,4470.0,153.2145,153.605,153.0486,153.5757,4470.0
2022-06-10 09:45:00,157.43,157.55,156.61,156.7,4868.0,153.6733,153.7905,152.8729,152.9607,4868.0
2022-06-10 09:50:00,156.85,156.93,156.41,156.41,1625.0,153.1072,153.1853,152.6777,152.6777,1625.0
2022-06-10 09:55:00,156.25,157.24,156.25,157.03,11074.0,152.5215,153.4879,152.5215,153.2829,11074.0
2022-06-10 10:00:00,156.81,156.81,155.87,156.21,6077.0,153.0681,153.0681,152.1505,152.4824,6077.0
2022-06-10 10:05:00,156.18,156.2,155.71,155.74,4727.0,152.4532,152.4727,151.9944,152.0237,4727.0
2022-06-10 10:10:00,155.62,156.12,155.62,155.67,3445.0,151.9065,152.3946,151.9065,151.9553,3445.0
2022-06-10 10:15:00,155.7,155.88,155.38,155.76,2013.0,151.9846,152.1603,151.6722,152.0432,2013.0
2022-06-10 10:20:00,155.57,155.76,155.48,155.64,2114.0,151.8577,152.0432,151.7699,151.926,2114.0
2022-06-10 10:25:00,155.52,156.05,155.47,155.55,3401.0,151.8089,152.3263,151.7601,151.8382,3401.0
2022-06-10 10:30:00,155.6,155.97,155.53,155.91,6239.0,151.887,152.2482,151.8187,152.1896,6239.0
2022-06-10 10:35:00,155.98,156.82,155.9,156.55,5516.0,152.2579,153.0779,152.1798,152.8143,5516.0
2022-06-10 10:40:00,156.58,156.58,156.15,156.3,4172.0,152.8436,152.8436,152.4239,152.5703,4172.0
2022-06-10 10:45:00,156.24,156.47,156.15,156.38,3348.0,152.5117,152.7362,152.4239,152.6484,3348.0
2022-06-10 10:50:00,156.26,156.51,155.98,156.05,3666.0,152.5312,152.7753,152.2579,152.3263,3666.0
2022-06-10 10:55:00,156.01,156.02,155.57,155.57,2370.0,152.2872,152.297,151.8577,151.8577,2370.0
2022-06-10 11:00:00,155.8,155.8,155.67,155.72,1934.0,152.0822,152.0822,151.9553,152.0041,1934.0
2022-06-10 11:05:00,155.62,156.13,155.5,156.0,1559.0,151.9065,152.4043,151.7894,152.2774,1559.0
2022-06-10 11:10:00,156.08,156.08,155.81,155.92,1600.0,152.3555,152.3555,152.092,152.1994,1600.0
2022-06-10 11:15:00,155.66,155.75,155.56,155.7,1801.0,151.9456,152.0334,151.8479,151.9846,1801.0
2022-06-10 11:20:00,155.86,156.2,155.31,155.31,4380.0,152.1408,152.4727,151.6039,151.6039,4380.0
2022-06-10 11:25:00,155.18,155.49,155.07,155.49,2124.0,151.477,151.7796,151.3696,151.7796,2124.0
2022-06-10 11:30:00,155.69,155.69,155.19,155.37,2129.0,151.9748,151.9748,151.4868,151.6625,2129.0
2022-06-10 11:35:00,155.3,155.3,154.99,154.99,2039.0,151.5942,151.5942,151.2915,151.2915,2039.0
2022-06-10 11:40:00,154.96,155.25,154.91,155.25,1766.0,151.2623,151.5453,151.2135,151.5453,1766.0
2022-06-10 11:45:00,155.34,155.45,154.9,154.93,4341.0,151.6332,151.7406,151.2037,151.233,4341.0
2022-06-10 11:50:00,154.91,155.16,154.91,155.09,500.0,151.2135,151.4575,151.2135,151.3892,500.0
2022-06-10 11:55:00,155.11,155.68,154.88,155.68,1443.0,151.4087,151.9651,151.1842,151.9651,1443.0
2022-06-10 12:00:00,155.66,155.86,155.65,155.86,2880.0,151.9456,152.1408,151.9358,152.1408,2880.0
2022-06-10 12:05:00,155.94,156.25,155.9,156.25,7813.0,152.2189,152.5215,152.1798,152.5215,7813.0
2022-06-10 12:10:00,156.11,156.12,155.7,155.7,2665.0,152.3848,152.3946,151.9846,151.9846,2665.0
2022-06-10 12:15:00,155.62,155.83,155.6,155.83,1762.0,151.9065,152.1115,151.887,152.1115,1762.0
2022-06-10 12:20:00,155.88,156.16,155.87,156.16,854.0,152.1603,152.4336,152.1505,152.4336,854.0
2022-06-10 12:25:00,156.11,156.11,155.98,155.98,850.0,152.3848,152.3848,152.2579,152.2579,850.0
2022-06-10 12:30:00,156.07,156.08,155.85,155.96,1450.0,152.3458,152.3555,152.131,152.2384,1450.0
2022-06-10 12:35:00,156.0,156.35,155.97,156.31,1700.0,152.2774,152.6191,152.2482,152.58,1700.0
2022-06-10 12:40:00,156.22,156.44,156.22,156.34,2407.0,152.4922,152.7069,152.4922,152.6093,2407.0
2022-06-10 12:45:00,156.33,156.33,156.18,156.18,2204.0,152.5996,152.5996,152.4532,152.4532,2204.0
2022-06-10 12:50:00,156.09,156.32,156.05,156.27,5765.0,152.3653,152.5898,152.3263,152.541,5765.0
2022-06-10 12:55:00,156.32,156.58,156.2,156.58,2778.0,152.5898,152.8436,152.4727,152.8436,2778.0
2022-06-10 13:00:00,156.61,156.61,156.33,156.37,2729.0,152.8729,152.8729,152.5996,152.6386,2729.0
2022-06-10 13:05:00,156.39,156.57,156.33,156.56,2801.0,152.6581,152.8338,152.5996,152.8241,2801.0
2022-06-10 13:10:00,156.71,156.75,156.44,156.44,2769.0,152.9705,153.0095,152.7069,152.7069,2769.0
2022-06-10 13:15:00,156.5,156.97,156.35,156.86,2223.0,152.7655,153.2243,152.6191,153.1169,2223.0
2022-06-10 13:20:00,157.11,157.11,156.77,156.77,1017.0,153.361,153.361,153.0291,153.0291,1017.0
2022-06-10 13:25:00,156.75,156.91,156.71,156.91,731.0,153.0095,153.1657,152.9705,153.1657,731.0
2022-06-10 13:30:00,156.59,156.66,156.45,156.45,1237.0,152.8534,152.9217,152.7167,152.7167,1237.0
2022-06-10 13:35:00,156.91,157.07,156.88,157.06,1405.0,153.1657,153.3219,153.1364,153.3122,1405.0
2022-06-10 13:40:00,157.04,157.12,156.78,157.11,2525.0,153.2926,153.3707,153.0388,153.361,2525.0
2022-06-10 13:45:00,157.11,157.48,157.04,157.35,6290.0,153.361,153.7221,153.2926,153.5952,6290.0
2022-06-10 13:50:00,157.48,157.6,157.21,157.22,10027.0,153.7221,153.8393,153.4586,153.4683,10027.0
2022-06-10 13:55:00,157.14,157.29,157.01,157.19,4720.0,153.3902,153.5367,153.2633,153.439,4720.0
2022-06-10 14:00:00,157.22,157.23,156.78,156.78,2193.0,153.4683,153.4781,153.0388,153.0388,2193.0
2022-06-10 14:05:00,156.77,157.11,156.73,157.03,2092.0,153.0291,153.361,152.99,153.2829,2092.0
2022-06-10 14:10:00,157.11,157.14,156.94,156.98,2130.0,153.361,153.3902,153.195,153.2341,2130.0
2022-06-10 14:15:00,156.95,157.19,156.94,157.18,3115.0,153.2048,153.439,153.195,153.4293,3115.0
2022-06-10 14:20:00,157.21,157.41,157.21,157.41,2017.0,153.4586,153.6538,153.4586,153.6538,2017.0
2022-06-10 14:25:00,157.41,157.41,156.67,156.68,3997.0,153.6538,153.6538,152.9315,152.9412,3997.0
2022-06-10 14:30:00,156.73,157.15,156.71,157.1,6462.0,152.99,153.4,152.9705,153.3512,6462.0
2022-06-10 14:35:00,156.94,157.07,156.89,157.02,1857.0,153.195,153.3219,153.1462,153.2731,1857.0
2022-06-10 14:40:00,156.78,156.84,156.63,156.84,600.0,153.0388,153.0974,152.8924,153.0974,600.0
2022-06-10 14:45:00,156.81,157.0,156.73,156.99,4530.0,153.0681,153.2536,152.99,153.2438,4530.0
2022-06-10 14:50:00,157.0,157.14,156.94,157.1,5172.0,153.2536,153.3902,153.195,153.3512,5172.0
2022-06-10 14:55:00,157.27,157.64,157.27,157.62,3100.0,153.5171,153.8783,153.5171,153.8588,3100.0
2022-06-10 15:00:00,157.67,157.78,157.17,157.18,3025.0,153.9076,154.015,153.4195,153.4293,3025.0
2022-06-10 15:05:00,157.14,157.48,157.03,157.47,2878.0,153.3902,153.7221,153.2829,153.7124,2878.0
2022-06-10 15:10:00,157.39,157.54,157.39,157.47,3144.0,153.6343,153.7807,153.6343,153.7124,3144.0
2022-06-10 15:15:00,157.43,157.85,157.43,157.81,3753.0,153.6733,154.0833,153.6733,154.0443,3753.0
2022-06-10 15:20:00,157.7,157.97,157.42,157.97,6600.0,153.9369,154.2004,153.6636,154.2004,6600.0
2022-06-10 15:25:00,157.96,158.2,157.74,157.74,5494.0,154.1907,154.4249,153.9759,153.9759,5494.0
2022-06-10 15:30:00,157.63,157.73,157.46,157.63,7470.0,153.8686,153.9662,153.7026,153.8686,7470.0
2022-06-10 15:35:00,157.67,157.87,157.5,157.77,5719.0,153.9076,154.1028,153.7417,154.0052,5719.0
2022-06-10 15:40:00,157.53,157.64,157.07,157.18,7123.0,153.7709,153.8783,153.3219,153.4293,7123.0
2022-06-10 15:45:00,157.23,157.26,156.83,156.83,8888.0,153.4781,153.5074,153.0876,153.0876,8888.0
2022-06-10 15:50:00,156.62,157.16,156.62,156.83,11720.0,152.8827,153.4098,152.8827,153.0876,11720.0
2022-06-10 15:55:00,156.84,156.98,156.29,156.43,21828.0,153.0974,153.2341,152.5605,152.6972,21828.0
2022-06-13 09:30:00,151.99,152.67,151.51,152.39,12281.0,148.3631,149.0269,147.8946,148.7536,12281.0
2022-06-13 09:35:00,152.25,153.4,152.25,153.39,9609.0,148.6169,149.7395,148.6169,149.7297,9609.0
2022-06-13 09:40:00,153.38,153.44,152.63,153.44,27853.0,149.72,149.7785,148.9879,149.7785,27853.0
2022-06-13 09:45:00,153.14,153.96,152.76,152.89,6401.0,149.4857,150.2861,149.1148,149.2417,6401.0
2022-06-13 09:50:00,153.0,153.06,152.66,152.86,4450.0,149.349,149.4076,149.0171,149.2124,4450.0
2022-06-13 09:55:00,152.89,153.58,152.88,153.09,5738.0,149.2417,149.9152,149.2319,149.4369,5738.0
2022-06-13 10:00:00,153.05,153.21,151.97,151.97,3251.0,149.3978,149.554,148.3436,148.3436,3251.0
2022-06-13 10:05:00,151.82,152.84,151.82,152.75,7154.0,148.1972,149.1929,148.1972,149.105,7154.0
2022-06-13 10:10:00,152.83,153.08,152.36,152.95,8396.0,149.1831,149.4271,148.7243,149.3002,8396.0
2022-06-13 10:15:00,153.07,153.07,152.34,152.5,2600.0,149.4174,149.4174,148.7048,148.861,2600.0
2022-06-13 10:20:00,152.43,152.69,152.34,152.62,3182.0,148.7926,149.0464,148.7048,148.9781,3182.0
2022-06-13 10:25:00,152.59,152.81,152.53,152.53,2282.0,148.9488,149.1636,148.8902,148.8902,2282.0
2022-06-13 10:30:00,152.49,152.5,151.8,152.19,4283.0,148.8512,148.861,148.1777,148.5584,4283.0
2022-06-13 10:35:00,152.1,152.28,152.07,152.24,2907.0,148.4705,148.6462,148.4412,148.6072,2907.0
2022-06-13 10:40:00,152.11,152.38,151.96,151.97,3266.0,148.4803,148.7438,148.3339,148.3436,3266.0
2022-06-13 10:45:00,151.9,151.93,151.53,151.9,5744.0,148.2753,148.3046,147.9141,148.2753,5744.0
2022-06-13 10:50:00,151.99,152.04,151.75,151.89,13596.0,148.3631,148.4119,148.1289,148.2655,13596.0
2022-06-13 10:55:00,152.0,152.12,151.79,152.01,4182.0,148.3729,148.49,148.1679,148.3827,4182.0
2022-06-13 11:00:00,151.91,152.14,151.75,151.84,3502.0,148.285,148.5096,148.1289,148.2167,3502.0
2022-06-13 11:05:00,151.61,151.7,151.41,151.61,2617.0,147.9922,148.0801,147.797,147.9922,2617.0
2022-06-13 11:10:00,151.45,151.81,151.43,151.81,6671.0,147.836,148.1874,147.8165,148.1874,6671.0
2022-06-13 11:15:00,151.91,152.36,151.75,152.36,4021.0,148.285,148.7243,148.1289,148.7243,4021.0
2022-06-13 11:20:00,152.32,152.4,152.03,152.33,5648.0,148.6853,148.7634,148.4022,148.695,5648.0
2022-06-13 11:25:00,152.4,152.4,152.03,152.21,19542.0,148.7634,148.7634,148.4022,148.5779,19542.0
2022-06-13 11:30:00,152.38,152.4,151.85,152.2,7404.0,148.7438,148.7634,148.2265,148.5681,7404.0
2022-06-13 11:35:00,152.38,152.76,152.33,152.67,4492.0,148.7438,149.1148,148.695,149.0269,4492.0
2022-06-13 11:40:00,152.95,153.0,152.53,152.62,3948.0,149.3002,149.349,148.8902,148.9781,3948.0
2022-06-13 11:45:00,152.49,152.7,152.36,152.64,3731.0,148.8512,149.0562,148.7243,148.9976,3731.0
2022-06-13 11:50:00,152.7,153.12,152.57,152.68,29377.0,149.0562,149.4662,148.9293,149.0367,29377.0
2022-06-13 11:55:00,152.84,153.0,152.79,152.91,2138.0,149.1929,149.349,149.144,149.2612,2138.0
2022-06-13 12:00:00,152.87,153.56,152.87,153.34,7317.0,149.2221,149.8957,149.2221,149.6809,7317.0
2022-06-13 12:05:00,153.53,154.06,153.48,153.81,2381.0,149.8664,150.3837,149.8176,150.1397,2381.0
2022-06-13 12:10:00,153.81,153.95,153.56,153.65,2579.0,150.1397,150.2764,149.8957,149.9835,2579.0
2022-06-13 12:15:00,153.68,153.68,153.5,153.58,600.0,150.0128,150.0128,149.8371,149.9152,600.0
2022-06-13 12:20:00,153.71,153.93,153.56,153.56,3103.0,150.0421,150.2568,149.8957,149.8957,3103.0
2022-06-13 12:25:00,153.79,154.07,153.77,153.89,2392.0,150.1202,150.3935,150.1007,150.2178,2392.0
2022-06-13 12:30:00,153.86,154.27,153.64,154.26,7580.0,150.1885,150.5887,149.9738,150.579,7580.0
2022-06-13 12:35:00,154.23,154.45,154.15,154.34,3793.0,150.5497,150.7644,150.4716,150.6571,3793.0
2022-06-13 12:40:00,154.3,154.43,153.89,153.89,6405.0,150.618,150.7449,150.2178,150.2178,6405.0
2022-06-13 12:45:00,153.93,153.99,153.71,153.75,2287.0,150.2568,150.3154,150.0421,150.0811,2287.0
2022-06-13 12:50:00,153.59,153.95,153.59,153.64,3429.0,149.925,150.2764,149.925,149.9738,3429.0
2022-06-13 12:55:00,153.69,153.72,153.52,153.58,2414.0,150.0226,150.0519,149.8566,149.9152,2414.0
2022-06-13 13:00:00,153.61,153.81,153.47,153.79,4441.0,149.9445,150.1397,149.8078,150.1202,4441.0
2022-06-13 13:05:00,153.77,153.81,153.65,153.75,2555.0,150.1007,150.1397,149.9835,150.0811,2555.0
2022-06-13 13:10:00,153.8,153.94,153.71,153.94,2924.0,150.1299,150.2666,150.0421,150.2666,2924.0
2022-06-13 13:15:00,153.92,153.92,153.76,153.92,2550.0,150.2471,150.2471,150.0909,150.2471,2550.0
2022-06-13 13:20:00,153.87,153.87,153.52,153.67,3071.0,150.1983,150.1983,149.8566,150.003,3071.0
2022-06-13 13:25:00,153.72,153.84,153.58,153.84,4145.0,150.0519,150.169,149.9152,150.169,4145.0
2022-06-13 13:30:00,153.78,153.99,153.46,153.46,3392.0,150.1104,150.3154,149.7981,149.7981,3392.0
2022-06-13 13:35:00,153.54,154.05,153.54,154.04,3439.0,149.8761,150.374,149.8761,150.3642,3439.0
2022-06-13 13:40:00,154.14,154.59,153.99,154.58,3277.0,150.4618,150.9011,150.3154,150.8913,3277.0
2022-06-13 13:45:00,154.55,155.11,154.55,155.11,3094.0,150.862,151.4087,150.862,151.4087,3094.0
2022-06-13 13:50:00,155.11,155.11,154.3,154.47,2992.0,151.4087,151.4087,150.618,150.784,2992.0
2022-06-13 13:55:00,154.59,154.61,154.28,154.33,1400.0,150.9011,150.9206,150.5985,150.6473,1400.0
2022-06-13 14:00:00,154.4,154.4,153.87,153.87,1700.0,150.7156,150.7156,150.1983,150.1983,1700.0
2022-06-13 14:05:00,153.83,153.85,153.31,153.5,7390.0,150.1592,150.1788,149.6516,149.8371,7390.0
2022-06-13 14:10:00,153.29,153.6,153.19,153.5,2293.0,149.6321,149.9347,149.5345,149.8371,2293.0
2022-06-13 14:15:00,153.61,153.86,153.48,153.52,26454.0,149.9445,150.1885,149.8176,149.8566,26454.0
2022-06-13 14:20:00,153.65,153.84,153.65,153.69,2674.0,149.9835,150.169,149.9835,150.0226,2674.0
2022-06-13 14:25:00,153.65,154.1,153.65,153.82,3213.0,149.9835,150.4228,149.9835,150.1495,3213.0
2022-06-13 14:30:00,153.77,153.8,153.4,153.77,3709.0,150.1007,150.1299,149.7395,150.1007,3709.0
2022-06-13 14:35:00,153.85,154.48,153.84,154.38,2859.0,150.1788,150.7937,150.169,150.6961,2859.0
2022-06-13 14:40:00,154.2,154.5,154.2,154.32,15632.0,150.5204,150.8132,150.5204,150.6375,15632.0
2022-06-13 14:45:00,154.43,154.76,154.4,154.53,4301.0,150.7449,151.067,150.7156,150.8425,4301.0
2022-06-13 14:50:00,154.45,154.57,154.15,154.3,5535.0,150.7644,150.8816,150.4716,150.618,5535.0
2022-06-13 14:55:00,154.14,154.14,153.59,153.77,3182.0,150.4618,150.4618,149.925,150.1007,3182.0
2022-06-13 15:00:00,153.75,154.01,153.6,153.99,2303.0,150.0811,150.3349,149.9347,150.3154,2303.0
2022-06-13 15:05:00,153.99,153.99,153.67,153.76,3192.0,150.3154,150.3154,150.003,150.0909,3192.0
2022-06-13 15:10:00,153.72,153.72,153.36,153.45,11600.0,150.0519,150.0519,149.7004,149.7883,11600.0
2022-06-13 15:15:00,153.48,154.28,153.41,153.87,6620.0,149.8176,150.5985,149.7493,150.1983,6620.0
2022-06-13 15:20:00,153.71,153.71,153.3,153.3,2207.0,150.0421,150.0421,149.6419,149.6419,2207.0
2022-06-13 15:25:00,153.29,153.44,152.86,152.87,3459.0,149.6321,149.7785,149.2124,149.2221,3459.0
2022-06-13 15:30:00,152.79,152.93,152.59,152.84,26285.0,149.144,149.2807,148.9488,149.1929,26285.0
2022-06-13 15:35:00,152.92,153.14,152.44,152.44,11822.0,149.2709,149.4857,148.8024,148.8024,11822.0
2022-06-13 15:40:00,152.56,152.56,152.21,152.42,9946.0,148.9195,148.9195,148.5779,148.7829,9946.0
2022-06-13 15:45:00,152.31,152.73,152.25,152.68,15625.0,148.6755,149.0855,148.6169,149.0367,15625.0
2022-06-13 15:50:00,152.67,153.0,152.27,152.97,23794.0,149.0269,149.349,148.6365,149.3197,23794.0
2022-06-13 15:55:00,152.95,153.28,152.79,153.03,38928.0,149.3002,149.6224,149.144,149.3783,38928.0
2022-06-14 09:30:00,152.91,153.19,152.03,152.3,12098.0,149.2612,149.5345,148.4022,148.6657,12098.0
2022-06-14 09:35:00,152.61,152.68,151.86,151.88,7996.0,148.9683,149.0367,148.2362,148.2558,7996.0
2022-06-14 09:40:00,151.78,151.97,151.25,151.25,4218.0,148.1581,148.3436,147.6408,147.6408,4218.0
2022-06-14 09:45:00,151.24,152.42,151.24,152.2,8147.0,147.631,148.7829,147.631,148.5681,8147.0
2022-06-14 09:50:00,152.12,152.51,151.46,152.33,49059.0,148.49,148.8707,147.8458,148.695,49059.0
2022-06-14 09:55:00,152.39,152.53,151.46,152.07,37511.0,148.7536,148.8902,147.8458,148.4412,37511.0
2022-06-14 10:00:00,152.0,152.0,150.89,150.97,9530.0,148.3729,148.3729,147.2894,147.3675,9530.0
2022-06-14 10:05:00,150.93,151.29,150.69,151.04,5248.0,147.3284,147.6798,147.0942,147.4358,5248.0
2022-06-14 10:10:00,150.93,151.34,150.85,151.05,3026.0,147.3284,147.7286,147.2503,147.4456,3026.0
2022-06-14 10:15:00,150.92,151.41,150.85,150.98,4670.0,147.3187,147.797,147.2503,147.3772,4670.0
2022-06-14 10:20:00,150.83,151.33,150.79,151.27,3331.0,147.2308,147.7189,147.1918,147.6603,3331.0
2022-06-14 10:25:00,150.96,151.15,150.72,150.96,5716.0,147.3577,147.5432,147.1234,147.3577,5716.0
2022-06-14 10:30:00,150.94,151.58,150.8,151.37,7570.0,147.3382,147.9629,147.2015,147.7579,7570.0
2022-06-14 10:35:00,151.37,151.39,151.1,151.13,6112.0,147.7579,147.7775,147.4944,147.5237,6112.0
2022-06-14 10:40:00,151.13,151.24,150.81,151.13,3556.0,147.5237,147.631,147.2113,147.5237,3556.0
2022-06-14 10:45:00,151.36,151.73,151.35,151.66,2119.0,147.7482,148.1093,147.7384,148.041,2119.0
2022-06-14 10:50:00,151.73,152.31,151.71,151.78,3318.0,148.1093,148.6755,148.0898,148.1581,3318.0
2022-06-14 10:55:00,151.65,152.08,151.56,151.92,3949.0,148.0312,148.451,147.9434,148.2948,3949.0
2022-06-14 11:00:00,151.86,152.18,151.68,152.03,4232.0,148.2362,148.5486,148.0605,148.4022,4232.0
2022-06-14 11:05:00,151.91,151.97,151.65,151.93,6112.0,148.285,148.3436,148.0312,148.3046,6112.0
2022-06-14 11:10:00,151.77,151.88,151.53,151.83,3778.0,148.1484,148.2558,147.9141,148.207,3778.0
2022-06-14 11:15:00,151.81,152.16,151.7,151.75,8982.0,148.1874,148.5291,148.0801,148.1289,8982.0
2022-06-14 11:20:00,151.69,151.75,151.29,151.75,7807.0,148.0703,148.1289,147.6798,148.1289,7807.0
2022-06-14 11:25:00,151.9,151.99,151.63,151.63,6392.0,148.2753,148.3631,148.0117,148.0117,6392.0
2022-06-14 11:30:00,151.61,151.9,151.4,151.9,5993.0,147.9922,148.2753,147.7872,148.2753,5993.0
2022-06-14 11:35:00,151.85,152.06,151.39,151.44,2900.0,148.2265,148.4315,147.7775,147.8263,2900.0
2022-06-14 11:40:00,151.4,151.86,151.4,151.86,4638.0,147.7872,148.2362,147.7872,148.2362,4638.0
2022-06-14 11:45:00,151.81,151.95,151.27,151.27,3786.0,148.1874,148.3241,147.6603,147.6603,3786.0
2022-06-14 11:50:00,151.32,151.52,151.15,151.52,16169.0,147.7091,147.9044,147.5432,147.9044,16169.0
2022-06-14 11:55:00,151.57,151.57,151.24,151.34,3713.0,147.9532,147.9532,147.631,147.7286,3713.0
2022-06-14 12:00:00,151.32,151.32,150.89,151.02,4434.0,147.7091,147.7091,147.2894,147.4163,4434.0
2022-06-14 12:05:00,151.02,151.06,150.78,150.88,2426.0,147.4163,147.4553,147.182,147.2796,2426.0
2022-06-14 12:10:00,150.91,150.93,150.39,150.69,8023.0,147.3089,147.3284,146.8013,147.0942,8023.0
2022-06-14 12:15:00,150.56,150.89,150.56,150.89,2249.0,146.9673,147.2894,146.9673,147.2894,2249.0
2022-06-14 12:20:00,150.87,151.0,150.6,150.81,3624.0,147.2699,147.3968,147.0063,147.2113,3624.0
2022-06-14 12:25:00,150.7,150.76,150.5,150.61,3470.0,147.1039,147.1625,146.9087,147.0161,3470.0
2022-06-14 12:30:00,150.64,151.1,150.62,150.98,4749.0,147.0453,147.4944,147.0258,147.3772,4749.0
2022-06-14 12:35:00,151.02,151.07,150.82,151.01,3095.0,147.4163,147.4651,147.2211,147.4065,3095.0
2022-06-14 12:40:00,150.96,151.12,150.86,150.86,2106.0,147.3577,147.5139,147.2601,147.2601,2106.0
2022-06-14 12:45:00,150.78,150.96,150.78,150.93,2088.0,147.182,147.3577,147.182,147.3284,2088.0
2022-06-14 12:50:00,151.0,151.22,150.92,151.0,4484.0,147.3968,147.6115,147.3187,147.3968,4484.0
2022-06-14 12:55:00,150.96,151.18,150.87,151.18,1325.0,147.3577,147.5725,147.2699,147.5725,1325.0
2022-06-14 13:00:00,151.2,151.39,150.86,150.91,2229.0,147.592,147.7775,147.2601,147.3089,2229.0
2022-06-14 13:05:00,150.83,151.53,150.83,151.45,3276.0,147.2308,147.9141,147.2308,147.836,3276.0
2022-06-14 13:10:00,151.5,151.54,151.18,151.25,3680.0,147.8848,147.9239,147.5725,147.6408,3680.0
2022-06-14 13:15:00,151.36,151.96,151.36,151.96,2665.0,147.7482,148.3339,147.7482,148.3339,2665.0
2022-06-14 13:20:00,151.9,152.41,151.85,152.22,9221.0,148.2753,148.7731,148.2265,148.5876,9221.0
2022-06-14 13:25:00,152.08,152.11,151.81,151.84,2893.0,148.451,148.4803,148.1874,148.2167,2893.0
2022-06-14 13:30:00,151.71,151.76,151.31,151.31,3066.0,148.0898,148.1386,147.6994,147.6994,3066.0
2022-06-14 13:35:00,151.49,151.58,151.26,151.34,4160.0,147.8751,147.9629,147.6506,147.7286,4160.0
2022-06-14 13:40:00,151.34,151.54,151.26,151.31,5636.0,147.7286,147.9239,147.6506,147.6994,5636.0
2022-06-14 13:45:00,151.51,151.51,151.29,151.36,2146.0,147.8946,147.8946,147.6798,147.7482,2146.0
2022-06-14 13:50:00,151.37,151.5,151.15,151.48,3338.0,147.7579,147.8848,147.5432,147.8653,3338.0
2022-06-14 13:55:00,151.47,151.7,151.32,151.34,6413.0,147.8555,148.0801,147.7091,147.7286,6413.0
2022-06-14 14:00:00,151.46,151.71,151.44,151.63,1860.0,147.8458,148.0898,147.8263,148.0117,1860.0
2022-06-14 14:05:00,151.63,152.03,151.63,151.98,1762.0,148.0117,148.4022,148.0117,148.3534,1762.0
2022-06-14 14:10:00,151.92,151.92,151.3,151.46,6679.0,148.2948,148.2948,147.6896,147.8458,6679.0
2022-06-14 14:15:00,151.61,151.7,151.43,151.66,1500.0,147.9922,148.0801,147.8165,148.041,1500.0
2022-06-14 14:20:00,151.6,152.05,151.6,151.95,2675.0,147.9824,148.4217,147.9824,148.3241,2675.0
2022-06-14 14:25:00,151.9,151.92,151.69,151.85,2271.0,148.2753,148.2948,148.0703,148.2265,2271.0
2022-06-14 14:30:00,151.76,151.89,151.56,151.89,3105.0,148.1386,148.2655,147.9434,148.2655,3105.0
2022-06-14 14:35:00,151.93,152.07,151.8,151.99,1054.0,148.3046,148.4412,148.1777,148.3631,1054.0
2022-06-14 14:40:00,151.97,151.97,151.48,151.48,2190.0,148.3436,148.3436,147.8653,147.8653,2190.0
2022-06-14 14:45:00,151.42,151.6,151.3,151.51,4721.0,147.8067,147.9824,147.6896,147.8946,4721.0
2022-06-14 14:50:00,151.47,151.62,151.32,151.34,3051.0,147.8555,148.002,147.7091,147.7286,3051.0
2022-06-14 14:55:00,151.34,151.6,151.23,151.26,5197.0,147.7286,147.9824,147.6213,147.6506,5197.0
2022-06-14 15:00:00,151.25,151.35,150.98,151.26,3189.0,147.6408,147.7384,147.3772,147.6506,3189.0
2022-06-14 15:05:00,151.1,151.1,150.81,150.81,2247.0,147.4944,147.4944,147.2113,147.2113,2247.0
2022-06-14 15:10:00,150.84,151.0,150.65,150.68,3887.0,147.2406,147.3968,147.0551,147.0844,3887.0
2022-06-14 15:15:00,150.65,150.65,150.35,150.54,4570.0,147.0551,147.0551,146.7623,146.9477,4570.0
2022-06-14 15:20:00,150.57,150.75,150.43,150.44,3361.0,146.977,147.1527,146.8404,146.8501,3361.0
2022-06-14 15:25:00,150.4,151.06,150.34,151.02,7146.0,146.8111,147.4553,146.7525,147.4163,7146.0
2022-06-14 15:30:00,151.07,151.45,150.97,151.13,9026.0,147.4651,147.836,147.3675,147.5237,9026.0
2022-06-14 15:35:00,151.17,151.67,151.12,151.58,11341.0,147.5627,148.0508,147.5139,147.9629,11341.0
2022-06-14 15:40:00,151.54,151.75,151.35,151.38,11784.0,147.9239,148.1289,147.7384,147.7677,11784.0
2022-06-14 15:45:00,151.44,151.7,151.33,151.67,14945.0,147.8263,148.0801,147.7189,148.0508,14945.0
2022-06-14 15:50:00,151.71,151.77,151.11,151.28,28576.0,148.0898,148.1484,147.5041,147.6701,28576.0
2022-06-14 15:55:00,151.25,151.35,150.99,151.09,48927.0,147.6408,147.7384,147.387,147.4846,48927.0
2022-06-15 09:30:00,152.82,152.97,152.5,152.5,6262.0,149.1733,149.3197,148.861,148.861,6262.0
2022-06-15 09:35:00,151.9,152.62,151.68,152.62,2066.0,148.2753,148.9781,148.0605,148.9781,2066.0
2022-06-15 09:40:00,152.21,152.61,152.19,152.61,2858.0,148.5779,148.9683,148.5584,148.9683,2858.0
2022-06-15 09:45:00,152.38,152.5,152.09,152.5,1300.0,148.7438,148.861,148.4607,148.861,1300.0
2022-06-15 09:50:00,152.27,152.27,151.5,151.92,2532.0,148.6365,148.6365,147.8848,148.2948,2532.0
2022-06-15 09:55:00,151.77,152.01,151.39,151.39,4002.0,148.1484,148.3827,147.7775,147.7775,4002.0
2022-06-15 10:00:00,151.59,152.27,151.43,152.2,4230.0,147.9727,148.6365,147.8165,148.5681,4230.0
2022-06-15 10:05:00,152.22,152.22,152.04,152.16,3874.0,148.5876,148.5876,148.4119,148.5291,3874.0
2022-06-15 10:10:00,152.22,152.37,152.16,152.19,4087.0,148.5876,148.7341,148.5291,148.5584,4087.0
2022-06-15 10:15:00,152.11,152.28,151.68,151.72,3247.0,148.4803,148.6462,148.0605,148.0996,3247.0
2022-06-15 10:20:00,151.78,151.78,151.53,151.56,1600.0,148.1581,148.1581,147.9141,147.9434,1600.0
2022-06-15 10:25:00,151.33,151.33,150.76,151.31,3057.0,147.7189,147.7189,147.1625,147.6994,3057.0
2022-06-15 10:30:00,151.25,151.35,151.09,151.29,2490.0,147.6408,147.7384,147.4846,147.6798,2490.0
2022-06-15 10:35:00,151.27,151.55,151.26,151.49,3594.0,147.6603,147.9336,147.6506,147.8751,3594.0
2022-06-15 10:40:00,151.45,151.67,151.44,151.55,5301.0,147.836,148.0508,147.8263,147.9336,5301.0
2022-06-15 10:45:00,151.51,151.55,151.24,151.41,3859.0,147.8946,147.9336,147.631,147.797,3859.0
2022-06-15 10:50:00,151.45,151.57,150.91,150.91,4036.0,147.836,147.9532,147.3089,147.3089,4036.0
2022-06-15 10:55:00,150.98,150.98,150.6,150.9,3410.0,147.3772,147.3772,147.0063,147.2991,3410.0
2022-06-15 11:00:00,150.94,151.14,150.9,150.9,1302.0,147.3382,147.5334,147.2991,147.2991,1302.0
2022-06-15 11:05:00,150.93,150.93,150.7,150.86,2766.0,147.3284,147.3284,147.1039,147.2601,2766.0
2022-06-15 11:10:00,150.88,150.88,150.25,150.35,5259.0,147.2796,147.2796,146.6647,146.7623,5259.0
2022-06-15 11:15:00,150.38,150.49,149.97,150.0,3726.0,146.7916,146.8989,146.3913,146.4206,3726.0
2022-06-15 11:20:00,149.84,150.04,149.69,149.97,1919.0,146.2644,146.4597,146.118,146.3913,1919.0
2022-06-15 11:25:00,150.0,150.26,150.0,150.2,1960.0,146.4206,146.6744,146.4206,146.6158,1960.0
2022-06-15 11:30:00,150.12,150.26,149.82,150.03,2787.0,146.5378,146.6744,146.2449,146.4499,2787.0
2022-06-15 11:35:00,150.22,150.25,150.08,150.25,2215.0,146.6354,146.6647,146.4987,146.6647,2215.0
2022-06-15 11:40:00,150.23,151.01,150.23,151.01,2018.0,146.6451,147.4065,146.6451,147.4065,2018.0
2022-06-15 11:45:00,150.9,151.27,150.74,150.84,5409.0,147.2991,147.6603,147.143,147.2406,5409.0
2022-06-15 11:50:00,150.96,151.23,150.96,150.98,1635.0,147.3577,147.6213,147.3577,147.3772,1635.0
2022-06-15 11:55:00,151.12,151.34,151.11,151.25,3388.0,147.5139,147.7286,147.5041,147.6408,3388.0
2022-06-15 12:00:00,151.12,151.14,150.89,151.0,2190.0,147.5139,147.5334,147.2894,147.3968,2190.0
2022-06-15 12:05:00,151.0,151.15,150.93,151.15,1405.0,147.3968,147.5432,147.3284,147.5432,1405.0
2022-06-15 12:10:00,151.04,151.37,151.04,151.26,1200.0,147.4358,147.7579,147.4358,147.6506,1200.0
2022-06-15 12:15:00,151.25,151.28,150.99,150.99,907.0,147.6408,147.6701,147.387,147.387,907.0
2022-06-15 12:20:00,150.9,151.21,150.87,151.18,1300.0,147.2991,147.6017,147.2699,147.5725,1300.0
2022-06-15 12:25:00,151.21,151.41,151.2,151.28,1361.0,147.6017,147.797,147.592,147.6701,1361.0
2022-06-15 12:30:00,151.23,151.25,151.03,151.03,1898.0,147.6213,147.6408,147.426,147.426,1898.0
2022-06-15 12:35:00,150.99,151.18,150.87,150.94,2319.0,147.387,147.5725,147.2699,147.3382,2319.0
2022-06-15 12:40:00,150.75,150.81,150.6,150.77,901.0,147.1527,147.2113,147.0063,147.1722,901.0
2022-06-15 12:45:00,150.85,150.89,150.64,150.81,5995.0,147.2503,147.2894,147.0453,147.2113,5995.0
2022-06-15 12:50:00,150.82,150.9,150.47,150.5,2220.0,147.2211,147.2991,146.8794,146.9087,2220.0
2022-06-15 12:55:00,150.38,150.41,150.04,150.41,3417.0,146.7916,146.8208,146.4597,146.8208,3417.0
2022-06-15 13:00:00,150.43,150.64,150.34,150.56,1548.0,146.8404,147.0453,146.7525,146.9673,1548.0
2022-06-15 13:05:00,150.52,150.55,150.28,150.28,1606.0,146.9282,146.9575,146.6939,146.6939,1606.0
2022-06-15 13:10:00,150.45,150.63,150.39,150.62,4187.0,146.8599,147.0356,146.8013,147.0258,4187.0
2022-06-15 13:15:00,150.71,150.81,150.56,150.59,2322.0,147.1137,147.2113,146.9673,146.9965,2322.0
2022-06-15 13:20:00,150.7,150.84,150.7,150.71,711.0,147.1039,147.2406,147.1039,147.1137,711.0
2022-06-15 13:25:00,150.69,150.86,150.55,150.77,1555.0,147.0942,147.2601,146.9575,147.1722,1555.0
2022-06-15 13:30:00,150.93,151.0,150.85,151.0,606.0,147.3284,147.3968,147.2503,147.3968,606.0
2022-06-15 13:35:00,150.91,151.02,150.89,150.9,1429.0,147.3089,147.4163,147.2894,147.2991,1429.0
2022-06-15 13:40:00,150.92,151.1,150.86,150.97,4592.0,147.3187,147.4944,147.2601,147.3675,4592.0
2022-06-15 13:45:00,150.94,151.05,150.79,150.85,4602.0,147.3382,147.4456,147.1918,147.2503,4602.0
2022-06-15 13:50:00,150.69,150.81,150.56,150.81,8622.0,147.0942,147.2113,146.9673,147.2113,8622.0
2022-06-15 13:55:00,150.85,151.18,150.65,151.18,9424.0,147.2503,147.5725,147.0551,147.5725,9424.0
2022-06-15 14:00:00,151.05,151.33,150.08,150.2,3499.0,147.4456,147.7189,146.4987,146.6158,3499.0
2022-06-15 14:05:00,150.47,150.67,150.14,150.42,1462.0,146.8794,147.0746,146.5573,146.8306,1462.0
2022-06-15 14:10:00,150.35,150.42,150.06,150.13,10595.0,146.7623,146.8306,146.4792,146.5475,10595.0
2022-06-15 14:15:00,150.22,150.43,149.99,150.23,18387.0,146.6354,146.8404,146.4109,146.6451,18387.0
2022-06-15 14:20:00,150.19,150.37,149.54,149.6,5046.0,146.6061,146.7818,145.9716,146.0302,5046.0
2022-06-15 14:25:00,149.77,150.39,149.75,150.18,3369.0,146.1961,146.8013,146.1766,146.5963,3369.0
2022-06-15 14:30:00,150.02,150.23,148.99,149.61,5279.0,146.4401,146.6451,145.4347,146.0399,5279.0
2022-06-15 14:35:00,149.58,151.21,149.57,150.92,10214.0,146.0106,147.6017,146.0009,147.3187,10214.0
2022-06-15 14:40:00,150.71,152.64,150.71,152.61,3637.0,147.1137,148.9976,147.1137,148.9683,3637.0
2022-06-15 14:45:00,152.71,152.88,152.14,152.41,5660.0,149.066,149.2319,148.5096,148.7731,5660.0
2022-06-15 14:50:00,152.51,152.66,150.93,150.93,4080.0,148.8707,149.0171,147.3284,147.3284,4080.0
2022-06-15 14:55:00,151.43,151.83,151.2,151.33,3922.0,147.8165,148.207,147.592,147.7189,3922.0
2022-06-15 15:00:00,151.57,152.28,151.45,152.28,3553.0,147.9532,148.6462,147.836,148.6462,3553.0
2022-06-15 15:05:00,151.88,152.35,151.68,151.95,4119.0,148.2558,148.7145,148.0605,148.3241,4119.0
2022-06-15 15:10:00,152.18,152.26,151.58,151.95,4639.0,148.5486,148.6267,147.9629,148.3241,4639.0
2022-06-15 15:15:00,151.82,151.92,151.59,151.78,3600.0,148.1972,148.2948,147.9727,148.1581,3600.0
2022-06-15 15:20:00,151.91,152.68,151.91,152.67,3055.0,148.285,149.0367,148.285,149.0269,3055.0
2022-06-15 15:25:00,152.85,153.32,152.78,153.32,3133.0,149.2026,149.6614,149.1343,149.6614,3133.0
2022-06-15 15:30:00,153.26,154.0,153.02,153.97,7611.0,149.6028,150.3252,149.3686,150.2959,7611.0
2022-06-15 15:35:00,153.89,154.17,153.26,153.31,20069.0,150.2178,150.4911,149.6028,149.6516,20069.0
2022-06-15 15:40:00,152.9,152.95,152.38,152.39,12603.0,149.2514,149.3002,148.7438,148.7536,12603.0
2022-06-15 15:45:00,152.34,152.4,151.99,152.28,18995.0,148.7048,148.7634,148.3631,148.6462,18995.0
2022-06-15 15:50:00,152.24,152.25,151.45,151.56,30382.0,148.6072,148.6169,147.836,147.9434,30382.0
2022-06-15 15:55:00,151.66,151.91,151.38,151.48,35811.0,148.041,148.285,147.7677,147.8653,35811.0
2022-06-16 09:30:00,147.98,148.84,147.51,147.69,17318.0,144.4488,145.2883,143.99,144.1657,17318.0
2022-06-16 09:35:00,147.74,148.41,147.4,147.41,6302.0,144.2146,144.8686,143.8827,143.8924,6302.0
2022-06-16 09:40:00,147.53,147.99,147.41,147.41,2062.0,144.0096,144.4586,143.8924,143.8924,2062.0
2022-06-16 09:45:00,147.78,148.41,147.4,147.52,22149.0,144.2536,144.8686,143.8827,143.9998,22149.0
2022-06-16 09:50:00,147.3,147.38,146.89,147.28,3439.0,143.7851,143.8631,143.3848,143.7655,3439.0
2022-06-16 09:55:00,147.3,147.57,146.99,147.18,10413.0,143.7851,144.0486,143.4824,143.6679,10413.0
2022-06-16 10:00:00,146.89,146.89,146.16,146.26,3266.0,143.3848,143.3848,142.6723,142.7699,3266.0
2022-06-16 10:05:00,146.25,146.44,145.85,146.18,4927.0,142.7601,142.9456,142.3697,142.6918,4927.0
2022-06-16 10:10:00,146.2,146.2,145.67,145.86,2265.0,142.7113,142.7113,142.1939,142.3794,2265.0
2022-06-16 10:15:00,145.72,145.74,145.36,145.69,8441.0,142.2428,142.2623,141.8913,142.2135,8441.0
2022-06-16 10:20:00,145.69,146.41,145.62,146.28,5128.0,142.2135,142.9163,142.1451,142.7894,5128.0
2022-06-16 10:25:00,146.52,147.01,146.47,147.01,1105.0,143.0237,143.502,142.9749,143.502,1105.0
2022-06-16 10:30:00,146.82,147.31,146.6,146.6,12867.0,143.3165,143.7948,143.1018,143.1018,12867.0
2022-06-16 10:35:00,146.42,146.55,145.99,145.99,3805.0,142.926,143.0529,142.5063,142.5063,3805.0
2022-06-16 10:40:00,145.93,146.07,145.77,145.96,2058.0,142.4477,142.5844,142.2916,142.477,2058.0
2022-06-16 10:45:00,145.84,146.13,145.71,145.78,1891.0,142.3599,142.643,142.233,142.3013,1891.0
2022-06-16 10:50:00,145.67,146.08,145.58,146.08,2218.0,142.1939,142.5942,142.1061,142.5942,2218.0
2022-06-16 10:55:00,146.08,146.08,145.6,145.6,3354.0,142.5942,142.5942,142.1256,142.1256,3354.0
2022-06-16 11:00:00,145.46,145.8,145.43,145.64,2241.0,141.989,142.3208,141.9597,142.1647,2241.0
2022-06-16 11:05:00,145.48,145.82,145.34,145.82,6063.0,142.0085,142.3404,141.8718,142.3404,6063.0
2022-06-16 11:10:00,145.88,146.4,145.82,146.2,2260.0,142.3989,142.9065,142.3404,142.7113,2260.0
2022-06-16 11:15:00,146.09,146.34,145.96,145.99,1500.0,142.6039,142.848,142.477,142.5063,1500.0
2022-06-16 11:20:00,145.98,146.5,145.98,146.5,866.0,142.4965,143.0041,142.4965,143.0041,866.0
2022-06-16 11:25:00,146.54,146.92,146.44,146.81,3345.0,143.0432,143.4141,142.9456,143.3067,3345.0
2022-06-16 11:30:00,146.84,146.84,146.39,146.42,4447.0,143.336,143.336,142.8968,142.926,4447.0
2022-06-16 11:35:00,146.38,147.33,146.37,147.33,3527.0,142.887,143.8143,142.8772,143.8143,3527.0
2022-06-16 11:40:00,147.38,147.38,146.73,146.78,1987.0,143.8631,143.8631,143.2287,143.2775,1987.0
2022-06-16 11:45:00,146.77,146.89,146.67,146.82,1714.0,143.2677,143.3848,143.1701,143.3165,1714.0
2022-06-16 11:50:00,146.92,146.94,146.46,146.87,1477.0,143.4141,143.4336,142.9651,143.3653,1477.0
2022-06-16 11:55:00,146.83,147.06,146.82,146.89,2862.0,143.3263,143.5508,143.3165,143.3848,2862.0
2022-06-16 12:00:00,146.98,147.05,146.66,146.67,2385.0,143.4727,143.541,143.1603,143.1701,2385.0
2022-06-16 12:05:00,146.76,146.76,145.85,145.87,2231.0,143.2579,143.2579,142.3697,142.3892,2231.0
2022-06-16 12:10:00,145.85,146.15,145.67,145.68,1700.0,142.3697,142.6625,142.1939,142.2037,1700.0
2022-06-16 12:15:00,146.05,146.1,145.87,145.9,3056.0,142.5649,142.6137,142.3892,142.4185,3056.0
2022-06-16 12:20:00,145.81,146.04,145.8,146.03,1758.0,142.3306,142.5551,142.3208,142.5454,1758.0
2022-06-16 12:25:00,146.01,146.22,145.83,146.22,2634.0,142.5258,142.7308,142.3501,142.7308,2634.0
2022-06-16 12:30:00,146.22,146.22,145.63,145.9,2386.0,142.7308,142.7308,142.1549,142.4185,2386.0
2022-06-16 12:35:00,145.67,145.68,145.45,145.45,2645.0,142.1939,142.2037,141.9792,141.9792,2645.0
2022-06-16 12:40:00,145.45,145.99,145.44,145.93,2668.0,141.9792,142.5063,141.9694,142.4477,2668.0
2022-06-16 12:45:00,145.87,146.31,145.81,146.04,7448.0,142.3892,142.8187,142.3306,142.5551,7448.0
2022-06-16 12:50:00,145.79,145.9,145.74,145.81,603.0,142.3111,142.4185,142.2623,142.3306,603.0
2022-06-16 12:55:00,145.62,145.9,145.62,145.9,1532.0,142.1451,142.4185,142.1451,142.4185,1532.0
2022-06-16 13:00:00,145.99,146.34,145.98,146.01,2612.0,142.5063,142.848,142.4965,142.5258,2612.0
2022-06-16 13:05:00,146.16,146.5,146.01,146.5,1449.0,142.6723,143.0041,142.5258,143.0041,1449.0
2022-06-16 13:10:00,146.54,146.59,146.35,146.36,706.0,143.0432,143.092,142.8577,142.8675,706.0
2022-06-16 13:15:00,146.42,146.51,146.26,146.29,1328.0,142.926,143.0139,142.7699,142.7992,1328.0
2022-06-16 13:20:00,146.2,146.2,145.72,145.72,1655.0,142.7113,142.7113,142.2428,142.2428,1655.0
2022-06-16 13:25:00,145.66,146.52,145.59,146.31,1651.0,142.1842,143.0237,142.1159,142.8187,1651.0
2022-06-16 13:30:00,146.39,146.39,145.94,146.17,2501.0,142.8968,142.8968,142.4575,142.682,2501.0
2022-06-16 13:35:00,146.0,146.01,145.66,145.87,1633.0,142.5161,142.5258,142.1842,142.3892,1633.0
2022-06-16 13:40:00,145.73,146.04,145.58,145.58,2034.0,142.2525,142.5551,142.1061,142.1061,2034.0
2022-06-16 13:45:00,145.56,145.56,145.33,145.39,1976.0,142.0866,142.0866,141.8621,141.9206,1976.0
2022-06-16 13:50:00,145.35,145.39,145.16,145.16,1869.0,141.8816,141.9206,141.6961,141.6961,1869.0
2022-06-16 13:55:00,145.22,145.27,144.86,144.86,4267.0,141.7547,141.8035,141.4033,141.4033,4267.0
2022-06-16 14:00:00,144.85,145.45,144.85,145.36,6087.0,141.3935,141.9792,141.3935,141.8913,6087.0
2022-06-16 14:05:00,145.28,145.36,145.02,145.09,4400.0,141.8133,141.8913,141.5595,141.6278,4400.0
2022-06-16 14:10:00,145.04,145.13,144.65,144.75,6102.0,141.579,141.6668,141.1983,141.2959,6102.0
2022-06-16 14:15:00,144.66,144.71,144.5,144.59,3056.0,141.208,141.2569,141.0519,141.1397,3056.0
2022-06-16 14:20:00,144.63,144.68,144.43,144.57,1852.0,141.1788,141.2276,140.9835,141.1202,1852.0
2022-06-16 14:25:00,144.45,144.45,144.33,144.33,1933.0,141.0031,141.0031,140.8859,140.8859,1933.0
2022-06-16 14:30:00,144.43,144.57,144.4,144.44,1725.0,140.9835,141.1202,140.9543,140.9933,1725.0
2022-06-16 14:35:00,144.48,144.77,144.38,144.77,800.0,141.0323,141.3154,140.9347,141.3154,800.0
2022-06-16 14:40:00,144.98,145.09,144.62,144.79,2561.0,141.5204,141.6278,141.169,141.3349,2561.0
2022-06-16 14:45:00,144.72,144.72,144.3,144.3,4951.0,141.2666,141.2666,140.8566,140.8566,4951.0
2022-06-16 14:50:00,144.43,144.64,144.27,144.27,2032.0,140.9835,141.1885,140.8274,140.8274,2032.0
2022-06-16 14:55:00,144.31,144.38,144.3,144.38,1100.0,140.8664,140.9347,140.8566,140.9347,1100.0
2022-06-16 15:00:00,144.57,145.04,144.57,144.92,1654.0,141.1202,141.579,141.1202,141.4618,1654.0
2022-06-16 15:05:00,144.92,145.04,144.73,144.98,4144.0,141.4618,141.579,141.2764,141.5204,4144.0
2022-06-16 15:10:00,145.12,145.21,144.75,144.88,1872.0,141.6571,141.7449,141.2959,141.4228,1872.0
2022-06-16 15:15:00,144.73,144.78,144.49,144.77,3311.0,141.2764,141.3252,141.0421,141.3154,3311.0
2022-06-16 15:20:00,144.86,145.07,144.82,145.03,3260.0,141.4033,141.6083,141.3642,141.5692,3260.0
2022-06-16 15:25:00,145.0,145.29,144.96,145.0,3116.0,141.5399,141.823,141.5009,141.5399,3116.0
2022-06-16 15:30:00,144.97,145.15,144.56,144.56,5619.0,141.5106,141.6864,141.1104,141.1104,5619.0
2022-06-16 15:35:00,144.56,144.81,144.49,144.58,9811.0,141.1104,141.3545,141.0421,141.13,9811.0
2022-06-16 15:40:00,144.62,144.91,144.55,144.55,7955.0,141.169,141.4521,141.1007,141.1007,7955.0
2022-06-16 15:45:00,144.55,144.72,144.09,144.2,15358.0,141.1007,141.2666,140.6516,140.759,15358.0
2022-06-16 15:50:00,144.29,144.7,144.15,144.48,22355.0,140.8469,141.2471,140.7102,141.0323,22355.0
2022-06-16 15:55:00,144.51,145.07,144.4,145.0,54587.0,141.0616,141.6083,140.9543,141.5399,54587.0
2022-06-17 09:30:00,145.5,145.5,144.62,145.1,139956.0,142.028,142.028,141.169,141.6375,139956.0
2022-06-17 09:35:00,144.75,145.14,143.9,144.56,11561.0,141.2959,141.6766,140.4662,141.1104,11561.0
2022-06-17 09:40:00,144.94,145.8,144.94,145.79,11171.0,141.4814,142.3208,141.4814,142.3111,11171.0
2022-06-17 09:45:00,145.77,146.55,145.57,146.27,18051.0,142.2916,143.0529,142.0963,142.7796,18051.0
2022-06-17 09:50:00,147.0,148.17,146.59,146.59,10996.0,143.4922,144.6343,143.092,143.092,10996.0
2022-06-17 09:55:00,146.69,147.45,146.69,147.01,7190.0,143.1896,143.9315,143.1896,143.502,7190.0
2022-06-17 10:00:00,147.15,147.15,146.17,146.82,7318.0,143.6386,143.6386,142.682,143.3165,7318.0
2022-06-17 10:05:00,146.63,147.01,146.2,146.39,4179.0,143.131,143.502,142.7113,142.8968,4179.0
2022-06-17 10:10:00,146.42,146.88,146.41,146.77,4988.0,142.926,143.3751,142.9163,143.2677,4988.0
2022-06-17 10:15:00,146.6,146.63,145.83,145.96,4918.0,143.1018,143.131,142.3501,142.477,4918.0
2022-06-17 10:20:00,145.96,145.96,145.53,145.53,2890.0,142.477,142.477,142.0573,142.0573,2890.0
2022-06-17 10:25:00,145.54,145.74,145.01,145.03,3326.0,142.067,142.2623,141.5497,141.5692,3326.0
2022-06-17 10:30:00,145.03,145.28,144.26,144.43,3699.0,141.5692,141.8133,140.8176,140.9835,3699.0
2022-06-17 10:35:00,144.16,144.51,143.8,144.22,4250.0,140.72,141.0616,140.3686,140.7785,4250.0
2022-06-17 10:40:00,144.32,144.32,143.63,144.09,4794.0,140.8762,140.8762,140.2026,140.6516,4794.0
2022-06-17 10:45:00,143.92,143.92,143.24,143.65,3333.0,140.4857,140.4857,139.8219,140.2221,3333.0
2022-06-17 10:50:00,143.58,143.84,143.58,143.84,2169.0,140.1538,140.4076,140.1538,140.4076,2169.0
2022-06-17 10:55:00,143.85,144.41,143.75,144.41,2905.0,140.4174,140.964,140.3198,140.964,2905.0
2022-06-17 11:00:00,144.23,144.68,143.98,144.68,1900.0,140.7883,141.2276,140.5443,141.2276,1900.0
2022-06-17 11:05:00,144.47,144.6,144.3,144.52,1431.0,141.0226,141.1495,140.8566,141.0714,1431.0
2022-06-17 11:10:00,144.5,144.64,144.3,144.3,1600.0,141.0519,141.1885,140.8566,140.8566,1600.0
2022-06-17 11:15:00,144.32,144.9,144.24,144.88,6114.0,140.8762,141.4423,140.7981,141.4228,6114.0
2022-06-17 11:20:00,144.78,144.78,144.25,144.41,1753.0,141.3252,141.3252,140.8078,140.964,1753.0
2022-06-17 11:25:00,144.45,144.88,144.19,144.76,3414.0,141.0031,141.4228,140.7493,141.3057,3414.0
2022-06-17 11:30:00,145.12,145.37,144.88,145.35,2973.0,141.6571,141.9011,141.4228,141.8816,2973.0
2022-06-17 11:35:00,145.12,145.26,145.0,145.23,5934.0,141.6571,141.7937,141.5399,141.7644,5934.0
2022-06-17 11:40:00,145.32,145.36,144.9,145.02,4884.0,141.8523,141.8913,141.4423,141.5595,4884.0
2022-06-17 11:45:00,145.02,145.05,144.56,144.75,18415.0,141.5595,141.5887,141.1104,141.2959,18415.0
2022-06-17 11:50:00,144.82,145.11,144.72,144.88,8183.0,141.3642,141.6473,141.2666,141.4228,8183.0
2022-06-17 11:55:00,144.67,144.73,144.45,144.45,4054.0,141.2178,141.2764,141.0031,141.0031,4054.0
2022-06-17 12:00:00,144.25,144.34,144.05,144.22,2466.0,140.8078,140.8957,140.6126,140.7785,2466.0
2022-06-17 12:05:00,144.13,144.39,144.05,144.15,7682.0,140.6907,140.9445,140.6126,140.7102,7682.0
2022-06-17 12:10:00,144.22,144.36,143.94,144.33,3198.0,140.7785,140.9152,140.5052,140.8859,3198.0
2022-06-17 12:15:00,144.43,144.55,144.23,144.23,2300.0,140.9835,141.1007,140.7883,140.7883,2300.0
2022-06-17 12:20:00,144.16,144.36,144.01,144.36,4979.0,140.72,140.9152,140.5736,140.9152,4979.0
2022-06-17 12:25:00,144.28,144.39,144.06,144.18,3649.0,140.8371,140.9445,140.6224,140.7395,3649.0
2022-06-17 12:30:00,144.14,144.23,143.94,144.02,3856.0,140.7005,140.7883,140.5052,140.5833,3856.0
2022-06-17 12:35:00,143.93,144.16,143.83,144.13,6027.0,140.4955,140.72,140.3979,140.6907,6027.0
2022-06-17 12:40:00,144.13,144.17,143.71,143.88,4471.0,140.6907,140.7297,140.2807,140.4467,4471.0
2022-06-17 12:45:00,144.03,144.15,143.82,143.97,4227.0,140.5931,140.7102,140.3881,140.5345,4227.0
2022-06-17 12:50:00,144.05,144.05,143.36,143.37,2483.0,140.6126,140.6126,139.9391,139.9488,2483.0
2022-06-17 12:55:00,143.44,143.95,143.39,143.9,3893.0,140.0172,140.515,139.9684,140.4662,3893.0
2022-06-17 13:00:00,143.7,144.11,143.7,144.11,3071.0,140.271,140.6712,140.271,140.6712,3071.0
2022-06-17 13:05:00,144.15,145.09,144.15,145.03,2280.0,140.7102,141.6278,140.7102,141.5692,2280.0
2022-06-17 13:10:00,144.92,145.36,144.9,145.03,5290.0,141.4618,141.8913,141.4423,141.5692,5290.0
2022-06-17 13:15:00,144.93,144.93,144.77,144.81,2258.0,141.4716,141.4716,141.3154,141.3545,2258.0
2022-06-17 13:20:00,144.94,144.98,144.74,144.97,3493.0,141.4814,141.5204,141.2861,141.5106,3493.0
2022-06-17 13:25:00,144.91,144.94,144.56,144.71,2010.0,141.4521,141.4814,141.1104,141.2569,2010.0
2022-06-17 13:30:00,144.79,145.22,144.75,145.22,2000.0,141.3349,141.7547,141.2959,141.7547,2000.0
2022-06-17 13:35:00,145.17,145.37,144.82,144.96,8101.0,141.7059,141.9011,141.3642,141.5009,8101.0
2022-06-17 13:40:00,144.96,145.41,144.95,145.41,2120.0,141.5009,141.9402,141.4911,141.9402,2120.0
2022-06-17 13:45:00,145.27,145.53,144.91,145.53,5203.0,141.8035,142.0573,141.4521,142.0573,5203.0
2022-06-17 13:50:00,145.5,145.76,145.5,145.61,3011.0,142.028,142.2818,142.028,142.1354,3011.0
2022-06-17 13:55:00,145.68,145.84,145.55,145.63,2013.0,142.2037,142.3599,142.0768,142.1549,2013.0
2022-06-17 14:00:00,145.76,145.94,145.62,145.66,1741.0,142.2818,142.4575,142.1451,142.1842,1741.0
2022-06-17 14:05:00,145.67,146.03,145.67,145.96,10518.0,142.1939,142.5454,142.1939,142.477,10518.0
2022-06-17 14:10:00,146.01,146.14,145.87,146.14,3609.0,142.5258,142.6527,142.3892,142.6527,3609.0
2022-06-17 14:15:00,146.17,146.32,145.89,146.14,3566.0,142.682,142.8284,142.4087,142.6527,3566.0
2022-06-17 14:20:00,146.06,146.49,146.06,146.31,4007.0,142.5746,142.9944,142.5746,142.8187,4007.0
2022-06-17 14:25:00,146.18,146.34,145.9,146.04,3102.0,142.6918,142.848,142.4185,142.5551,3102.0
2022-06-17 14:30:00,145.98,146.11,145.69,146.11,4193.0,142.4965,142.6234,142.2135,142.6234,4193.0
2022-06-17 14:35:00,146.11,146.41,146.11,146.4,1828.0,142.6234,142.9163,142.6234,142.9065,1828.0
2022-06-17 14:40:00,146.49,146.8,146.38,146.38,5278.0,142.9944,143.297,142.887,142.887,5278.0
2022-06-17 14:45:00,146.32,146.54,146.32,146.38,1636.0,142.8284,143.0432,142.8284,142.887,1636.0
2022-06-17 14:50:00,146.29,146.29,146.1,146.16,3358.0,142.7992,142.7992,142.6137,142.6723,3358.0
2022-06-17 14:55:00,146.23,146.37,145.9,146.05,3100.0,142.7406,142.8772,142.4185,142.5649,3100.0
2022-06-17 15:00:00,146.12,146.22,145.94,146.14,18765.0,142.6332,142.7308,142.4575,142.6527,18765.0
2022-06-17 15:05:00,146.22,146.22,145.68,145.68,2511.0,142.7308,142.7308,142.2037,142.2037,2511.0
2022-06-17 15:10:00,145.56,145.64,144.86,144.99,2471.0,142.0866,142.1647,141.4033,141.5302,2471.0
2022-06-17 15:15:00,144.95,145.77,144.94,145.77,6240.0,141.4911,142.2916,141.4814,142.2916,6240.0
2022-06-17 15:20:00,145.71,146.33,145.71,146.33,6296.0,142.233,142.8382,142.233,142.8382,6296.0
2022-06-17 15:25:00,146.27,146.33,146.01,146.01,6013.0,142.7796,142.8382,142.5258,142.5258,6013.0
2022-06-17 15:30:00,146.06,146.06,145.57,145.64,5273.0,142.5746,142.5746,142.0963,142.1647,5273.0
2022-06-17 15:35:00,145.74,145.83,145.46,145.58,3700.0,142.2623,142.3501,141.989,142.1061,3700.0
2022-06-17 15:40:00,145.64,145.64,145.15,145.16,5632.0,142.1647,142.1647,141.6864,141.6961,5632.0
2022-06-17 15:45:00,145.17,145.44,145.06,145.38,12179.0,141.7059,141.9694,141.5985,141.9109,12179.0
2022-06-17 15:50:00,145.26,145.42,144.77,145.05,16684.0,141.7937,141.9499,141.3154,141.5887,16684.0
2022-06-17 15:55:00,145.14,145.27,144.56,144.65,44922.0,141.6766,141.8035,141.1104,141.1983,44922.0
2022-06-21 09:30:00,145.75,146.02,143.95,143.95,10999.0,142.272,142.5356,140.515,140.515,10999.0
2022-06-21 09:35:00,144.29,144.44,143.32,143.65,19455.0,140.8469,140.9933,139.9,140.2221,19455.0
2022-06-21 09:40:00,143.8,144.96,143.6,144.75,10654.0,140.3686,141.5009,140.1733,141.2959,10654.0
2022-06-21 09:45:00,144.77,144.79,144.35,144.5,9616.0,141.3154,141.3349,140.9054,141.0519,9616.0
2022-06-21 09:50:00,144.5,145.68,144.49,145.58,13684.0,141.0519,142.2037,141.0421,142.1061,13684.0
2022-06-21 09:55:00,145.69,146.22,145.2,145.88,6075.0,142.2135,142.7308,141.7352,142.3989,6075.0
2022-06-21 10:00:00,145.77,145.98,145.22,145.98,6669.0,142.2916,142.4965,141.7547,142.4965,6669.0
2022-06-21 10:05:00,146.27,146.46,145.92,146.1,2983.0,142.7796,142.9651,142.438,142.6137,2983.0
2022-06-21 10:10:00,146.14,146.52,146.07,146.25,2737.0,142.6527,143.0237,142.5844,142.7601,2737.0
2022-06-21 10:15:00,146.25,146.34,145.64,145.65,3791.0,142.7601,142.848,142.1647,142.1744,3791.0
2022-06-21 10:20:00,145.5,145.63,145.27,145.63,2053.0,142.028,142.1549,141.8035,142.1549,2053.0
2022-06-21 10:25:00,145.61,145.66,144.97,145.3,7120.0,142.1354,142.1842,141.5106,141.8328,7120.0
2022-06-21 10:30:00,145.16,145.53,145.14,145.14,2378.0,141.6961,142.0573,141.6766,141.6766,2378.0
2022-06-21 10:35:00,145.19,145.38,144.96,145.3,2497.0,141.7254,141.9109,141.5009,141.8328,2497.0
2022-06-21 10:40:00,145.32,145.45,145.01,145.02,1400.0,141.8523,141.9792,141.5497,141.5595,1400.0
2022-06-21 10:45:00,145.1,145.16,144.95,145.13,3107.0,141.6375,141.6961,141.4911,141.6668,3107.0
2022-06-21 10:50:00,145.19,145.19,144.7,144.97,4541.0,141.7254,141.7254,141.2471,141.5106,4541.0
2022-06-21 10:55:00,144.97,145.13,144.88,144.94,2393.0,141.5106,141.6668,141.4228,141.4814,2393.0
2022-06-21 11:00:00,144.91,144.91,144.65,144.82,2951.0,141.4521,141.4521,141.1983,141.3642,2951.0
2022-06-21 11:05:00,144.76,144.76,144.4,144.4,7841.0,141.3057,141.3057,140.9543,140.9543,7841.0
2022-06-21 11:10:00,144.29,144.36,143.82,143.86,5241.0,140.8469,140.9152,140.3881,140.4271,5241.0
2022-06-21 11:15:00,143.81,144.21,143.79,143.9,5537.0,140.3783,140.7688,140.3588,140.4662,5537.0
2022-06-21 11:20:00,143.9,144.23,143.87,143.88,6805.0,140.4662,140.7883,140.4369,140.4467,6805.0
2022-06-21 11:25:00,143.96,144.04,143.85,143.96,6583.0,140.5248,140.6028,140.4174,140.5248,6583.0
2022-06-21 11:30:00,144.07,144.39,143.96,144.28,3631.0,140.6321,140.9445,140.5248,140.8371,3631.0
2022-06-21 11:35:00,144.33,144.45,144.04,144.33,6890.0,140.8859,141.0031,140.6028,140.8859,6890.0
2022-06-21 11:40:00,144.21,144.44,144.1,144.1,10293.0,140.7688,140.9933,140.6614,140.6614,10293.0
2022-06-21 11:45:00,144.11,144.27,144.02,144.27,2683.0,140.6712,140.8274,140.5833,140.8274,2683.0
2022-06-21 11:50:00,144.28,144.54,143.79,143.89,9178.0,140.8371,141.0909,140.3588,140.4564,9178.0
2022-06-21 11:55:00,144.03,144.39,144.02,144.13,3000.0,140.5931,140.9445,140.5833,140.6907,3000.0
2022-06-21 12:00:00,144.13,144.28,143.88,143.91,3313.0,140.6907,140.8371,140.4467,140.4759,3313.0
2022-06-21 12:05:00,144.03,144.03,143.71,143.71,900.0,140.5931,140.5931,140.2807,140.2807,900.0
2022-06-21 12:10:00,143.79,143.83,143.49,143.49,2659.0,140.3588,140.3979,140.066,140.066,2659.0
2022-06-21 12:15:00,143.5,143.66,143.36,143.66,6572.0,140.0757,140.2319,139.9391,140.2319,6572.0
2022-06-21 12:20:00,143.66,143.66,143.49,143.5,1700.0,140.2319,140.2319,140.066,140.0757,1700.0
2022-06-21 12:25:00,143.56,143.72,143.36,143.72,5008.0,140.1343,140.2905,139.9391,140.2905,5008.0
2022-06-21 12:30:00,143.77,143.77,143.54,143.62,1753.0,140.3393,140.3393,140.1148,140.1929,1753.0
2022-06-21 12:35:00,143.62,144.15,143.61,143.88,8131.0,140.1929,140.7102,140.1831,140.4467,8131.0
2022-06-21 12:40:00,143.82,143.82,143.61,143.73,1307.0,140.3881,140.3881,140.1831,140.3002,1307.0
2022-06-21 12:45:00,143.79,143.79,143.57,143.57,2634.0,140.3588,140.3588,140.1441,140.1441,2634.0
2022-06-21 12:50:00,143.7,143.75,143.53,143.75,4627.0,140.271,140.3198,140.105,140.3198,4627.0
2022-06-21 12:55:00,143.79,144.21,143.79,144.21,2330.0,140.3588,140.7688,140.3588,140.7688,2330.0
2022-06-21 13:00:00,144.21,144.3,144.08,144.12,2522.0,140.7688,140.8566,140.6419,140.6809,2522.0
2022-06-21 13:05:00,144.11,144.15,143.9,144.13,4159.0,140.6712,140.7102,140.4662,140.6907,4159.0
2022-06-21 13:10:00,143.96,143.96,143.79,143.8,2539.0,140.5248,140.5248,140.3588,140.3686,2539.0
2022-06-21 13:15:00,143.84,143.85,143.6,143.68,4084.0,140.4076,140.4174,140.1733,140.2514,4084.0
2022-06-21 13:20:00,143.63,143.82,143.42,143.42,4042.0,140.2026,140.3881,139.9976,139.9976,4042.0
2022-06-21 13:25:00,143.36,143.61,143.35,143.49,2340.0,139.9391,140.1831,139.9293,140.066,2340.0
2022-06-21 13:30:00,143.61,143.95,143.61,143.9,2832.0,140.1831,140.515,140.1831,140.4662,2832.0
2022-06-21 13:35:00,143.88,143.89,143.8,143.89,1647.0,140.4467,140.4564,140.3686,140.4564,1647.0
2022-06-21 13:40:00,143.85,144.02,143.69,144.02,3497.0,140.4174,140.5833,140.2612,140.5833,3497.0
2022-06-21 13:45:00,144.09,144.09,143.86,144.05,1167.0,140.6516,140.6516,140.4271,140.6126,1167.0
2022-06-21 13:50:00,144.09,144.11,143.89,144.0,6330.0,140.6516,140.6712,140.4564,140.5638,6330.0
2022-06-21 13:55:00,143.91,143.94,143.61,143.61,4551.0,140.4759,140.5052,140.1831,140.1831,4551.0
2022-06-21 14:00:00,143.69,143.84,143.47,143.61,4171.0,140.2612,140.4076,140.0464,140.1831,4171.0
2022-06-21 14:05:00,143.69,143.86,143.6,143.85,2901.0,140.2612,140.4271,140.1733,140.4174,2901.0
2022-06-21 14:10:00,143.92,144.01,143.7,143.7,1900.0,140.4857,140.5736,140.271,140.271,1900.0
2022-06-21 14:15:00,143.75,143.78,143.6,143.7,2538.0,140.3198,140.349,140.1733,140.271,2538.0
2022-06-21 14:20:00,143.7,143.84,143.5,143.57,2937.0,140.271,140.4076,140.0757,140.1441,2937.0
2022-06-21 14:25:00,143.65,143.75,143.59,143.72,2617.0,140.2221,140.3198,140.1636,140.2905,2617.0
2022-06-21 14:30:00,143.74,143.91,143.7,143.9,2157.0,140.31,140.4759,140.271,140.4662,2157.0
2022-06-21 14:35:00,143.9,144.03,143.88,143.95,3472.0,140.4662,140.5931,140.4467,140.515,3472.0
2022-06-21 14:40:00,143.96,144.47,143.95,144.42,3865.0,140.5248,141.0226,140.515,140.9738,3865.0
2022-06-21 14:45:00,144.39,144.39,144.2,144.34,1929.0,140.9445,140.9445,140.759,140.8957,1929.0
2022-06-21 14:50:00,144.45,144.66,144.45,144.62,2230.0,141.0031,141.208,141.0031,141.169,2230.0
2022-06-21 14:55:00,144.62,144.73,144.56,144.73,1503.0,141.169,141.2764,141.1104,141.2764,1503.0
2022-06-21 15:00:00,144.72,144.83,144.69,144.76,1730.0,141.2666,141.374,141.2373,141.3057,1730.0
2022-06-21 15:05:00,144.87,144.99,144.8,144.99,2293.0,141.413,141.5302,141.3447,141.5302,2293.0
2022-06-21 15:10:00,144.93,145.08,144.91,144.94,4176.0,141.4716,141.618,141.4521,141.4814,4176.0
2022-06-21 15:15:00,144.88,144.96,144.76,144.77,3399.0,141.4228,141.5009,141.3057,141.3154,3399.0
2022-06-21 15:20:00,144.77,145.14,144.74,144.95,6968.0,141.3154,141.6766,141.2861,141.4911,6968.0
2022-06-21 15:25:00,144.92,144.96,144.79,144.91,7259.0,141.4618,141.5009,141.3349,141.4521,7259.0
2022-06-21 15:30:00,145.01,145.01,144.8,144.92,8226.0,141.5497,141.5497,141.3447,141.4618,8226.0
2022-06-21 15:35:00,144.93,144.95,144.66,144.71,7970.0,141.4716,141.4911,141.208,141.2569,7970.0
2022-06-21 15:40:00,144.7,144.73,144.41,144.42,14962.0,141.2471,141.2764,140.964,140.9738,14962.0
2022-06-21 15:45:00,144.41,144.64,144.34,144.58,14433.0,140.964,141.1885,140.8957,141.13,14433.0
2022-06-21 15:50:00,144.59,144.76,144.38,144.63,24466.0,141.1397,141.3057,140.9347,141.1788,24466.0
2022-06-21 15:55:00,144.61,144.71,144.5,144.66,54555.0,141.1592,141.2569,141.0519,141.208,54555.0
2022-06-22 09:30:00,142.44,143.82,142.06,143.23,13173.0,139.041,140.3881,138.6701,139.8122,13173.0
2022-06-22 09:35:00,143.3,143.42,142.68,142.68,2287.0,139.8805,139.9976,139.2753,139.2753,2287.0
2022-06-22 09:40:00,142.55,142.55,141.91,142.14,3458.0,139.1484,139.1484,138.5237,138.7482,3458.0
2022-06-22 09:45:00,142.41,142.46,141.79,142.22,3313.0,139.0117,139.0605,138.4065,138.8263,3313.0
2022-06-22 09:50:00,142.25,143.1,141.82,143.09,5809.0,138.8556,139.6853,138.4358,139.6755,5809.0
2022-06-22 09:55:00,143.11,143.25,142.69,142.8,3666.0,139.695,139.8317,139.2851,139.3924,3666.0
2022-06-22 10:00:00,142.35,142.72,142.25,142.64,4457.0,138.9532,139.3143,138.8556,139.2362,4457.0
2022-06-22 10:05:00,142.61,142.61,142.0,142.34,1900.0,139.207,139.207,138.6115,138.9434,1900.0
2022-06-22 10:10:00,142.27,142.56,142.1,142.52,1611.0,138.8751,139.1582,138.7091,139.1191,1611.0
2022-06-22 10:15:00,142.54,143.01,142.53,142.81,2179.0,139.1386,139.5974,139.1289,139.4022,2179.0
2022-06-22 10:20:00,142.95,143.4,142.72,143.3,2991.0,139.5389,139.9781,139.3143,139.8805,2991.0
2022-06-22 10:25:00,143.28,143.28,143.06,143.25,3773.0,139.861,139.861,139.6462,139.8317,3773.0
2022-06-22 10:30:00,143.28,143.29,142.87,142.87,3773.0,139.861,139.8707,139.4608,139.4608,3773.0
2022-06-22 10:35:00,142.86,143.38,142.81,143.25,6035.0,139.451,139.9586,139.4022,139.8317,6035.0
2022-06-22 10:40:00,143.18,143.18,142.77,142.85,3322.0,139.7634,139.7634,139.3631,139.4412,3322.0
2022-06-22 10:45:00,142.65,142.91,142.4,142.91,8536.0,139.246,139.4998,139.002,139.4998,8536.0
2022-06-22 10:50:00,142.96,142.96,142.49,142.49,1404.0,139.5486,139.5486,139.0898,139.0898,1404.0
2022-06-22 10:55:00,142.34,142.39,141.69,141.81,3796.0,138.9434,138.9922,138.3089,138.4261,3796.0
2022-06-22 11:00:00,141.71,141.71,141.38,141.47,3314.0,138.3284,138.3284,138.0063,138.0942,3314.0
2022-06-22 11:05:00,141.45,141.94,141.32,141.9,19841.0,138.0746,138.553,137.9477,138.5139,19841.0
2022-06-22 11:10:00,141.95,142.09,141.77,142.09,2556.0,138.5627,138.6994,138.387,138.6994,2556.0
2022-06-22 11:15:00,142.08,142.33,141.78,141.91,1875.0,138.6896,138.9336,138.3968,138.5237,1875.0
2022-06-22 11:20:00,141.98,142.19,141.88,142.19,1604.0,138.592,138.797,138.4944,138.797,1604.0
2022-06-22 11:25:00,142.16,142.33,142.16,142.33,2727.0,138.7677,138.9336,138.7677,138.9336,2727.0
2022-06-22 11:30:00,142.37,142.4,142.12,142.12,1000.0,138.9727,139.002,138.7287,138.7287,1000.0
2022-06-22 11:35:00,142.14,142.57,142.13,142.57,5129.0,138.7482,139.1679,138.7384,139.1679,5129.0
2022-06-22 11:40:00,142.68,143.12,142.61,142.65,8181.0,139.2753,139.7048,139.207,139.246,8181.0
2022-06-22 11:45:00,142.52,142.81,142.52,142.81,1849.0,139.1191,139.4022,139.1191,139.4022,1849.0
2022-06-22 11:50:00,142.66,142.77,142.55,142.56,1000.0,139.2558,139.3631,139.1484,139.1582,1000.0
2022-06-22 11:55:00,142.55,142.94,142.54,142.82,1806.0,139.1484,139.5291,139.1386,139.412,1806.0
2022-06-22 12:00:00,142.88,143.18,142.72,142.95,3457.0,139.4705,139.7634,139.3143,139.5389,3457.0
2022-06-22 12:05:00,142.78,142.99,142.62,142.97,1600.0,139.3729,139.5779,139.2167,139.5584,1600.0
2022-06-22 12:10:00,142.99,143.28,142.93,143.24,3323.0,139.5779,139.861,139.5193,139.8219,3323.0
2022-06-22 12:15:00,143.23,143.41,143.13,143.38,1617.0,139.8122,139.9879,139.7146,139.9586,1617.0
2022-06-22 12:20:00,143.33,143.45,143.18,143.19,6563.0,139.9098,140.0269,139.7634,139.7731,6563.0
2022-06-22 12:25:00,143.19,143.19,143.06,143.08,3978.0,139.7731,139.7731,139.6462,139.6658,3978.0
2022-06-22 12:30:00,143.02,143.17,142.98,143.17,2412.0,139.6072,139.7536,139.5681,139.7536,2412.0
2022-06-22 12:35:00,143.2,143.26,143.15,143.16,1860.0,139.7829,139.8415,139.7341,139.7438,1860.0
2022-06-22 12:40:00,143.15,143.3,143.15,143.3,1395.0,139.7341,139.8805,139.7341,139.8805,1395.0
2022-06-22 12:45:00,143.3,143.52,143.22,143.38,3684.0,139.8805,140.0953,139.8024,139.9586,3684.0
2022-06-22 12:50:00,143.4,143.67,143.4,143.65,2213.0,139.9781,140.2417,139.9781,140.2221,2213.0
2022-06-22 12:55:00,143.61,143.79,143.58,143.79,1802.0,140.1831,140.3588,140.1538,140.3588,1802.0
2022-06-22 13:00:00,143.9,143.95,143.45,143.45,3609.0,140.4662,140.515,140.0269,140.0269,3609.0
2022-06-22 13:05:00,143.41,143.57,143.41,143.56,477.0,139.9879,140.1441,139.9879,140.1343,477.0
2022-06-22 13:10:00,143.59,143.78,143.59,143.78,1416.0,140.1636,140.349,140.1636,140.349,1416.0
2022-06-22 13:15:00,143.58,143.77,143.53,143.75,1200.0,140.1538,140.3393,140.105,140.3198,1200.0
2022-06-22 13:20:00,143.74,143.97,143.74,143.84,2357.0,140.31,140.5345,140.31,140.4076,2357.0
2022-06-22 13:25:00,143.92,144.09,143.92,144.03,1200.0,140.4857,140.6516,140.4857,140.5931,1200.0
2022-06-22 13:30:00,143.9,143.9,143.69,143.69,400.0,140.4662,140.4662,140.2612,140.2612,400.0
2022-06-22 13:35:00,143.64,143.81,143.51,143.81,1300.0,140.2124,140.3783,140.0855,140.3783,1300.0
2022-06-22 13:40:00,143.81,143.89,143.78,143.89,1343.0,140.3783,140.4564,140.349,140.4564,1343.0
2022-06-22 13:45:00,143.83,143.96,143.83,143.92,1722.0,140.3979,140.5248,140.3979,140.4857,1722.0
2022-06-22 13:50:00,143.93,143.95,143.79,143.89,2520.0,140.4955,140.515,140.3588,140.4564,2520.0
2022-06-22 13:55:00,143.9,143.9,143.69,143.83,1800.0,140.4662,140.4662,140.2612,140.3979,1800.0
2022-06-22 14:00:00,143.88,144.14,143.83,144.14,1300.0,140.4467,140.7005,140.3979,140.7005,1300.0
2022-06-22 14:05:00,144.14,144.77,144.1,144.69,2659.0,140.7005,141.3154,140.6614,141.2373,2659.0
2022-06-22 14:10:00,144.66,144.66,144.52,144.61,2278.0,141.208,141.208,141.0714,141.1592,2278.0
2022-06-22 14:15:00,144.61,144.81,144.61,144.68,2781.0,141.1592,141.3545,141.1592,141.2276,2781.0
2022-06-22 14:20:00,144.63,144.63,144.37,144.47,1200.0,141.1788,141.1788,140.925,141.0226,1200.0
2022-06-22 14:25:00,144.53,144.66,144.29,144.29,4151.0,141.0811,141.208,140.8469,140.8469,4151.0
2022-06-22 14:30:00,144.4,144.83,144.4,144.76,3900.0,140.9543,141.374,140.9543,141.3057,3900.0
2022-06-22 14:35:00,144.74,144.89,144.74,144.81,2382.0,141.2861,141.4326,141.2861,141.3545,2382.0
2022-06-22 14:40:00,144.74,144.85,144.64,144.68,3548.0,141.2861,141.3935,141.1885,141.2276,3548.0
2022-06-22 14:45:00,144.64,144.82,144.59,144.75,6805.0,141.1885,141.3642,141.1397,141.2959,6805.0
2022-06-22 14:50:00,144.75,144.77,144.28,144.28,4778.0,141.2959,141.3154,140.8371,140.8371,4778.0
2022-06-22 14:55:00,144.37,144.68,144.37,144.57,2523.0,140.925,141.2276,140.925,141.1202,2523.0
2022-06-22 15:00:00,144.61,144.74,144.41,144.74,5098.0,141.1592,141.2861,140.964,141.2861,5098.0
2022-06-22 15:05:00,144.73,144.83,144.59,144.59,1000.0,141.2764,141.374,141.1397,141.1397,1000.0
2022-06-22 15:10:00,144.49,144.67,144.41,144.46,3444.0,141.0421,141.2178,140.964,141.0128,3444.0
2022-06-22 15:15:00,144.47,144.58,144.27,144.27,3124.0,141.0226,141.13,140.8274,140.8274,3124.0
2022-06-22 15:20:00,144.43,144.48,144.37,144.45,3548.0,140.9835,141.0323,140.925,141.0031,3548.0
2022-06-22 15:25:00,144.44,144.44,143.95,144.02,3027.0,140.9933,140.9933,140.515,140.5833,3027.0
2022-06-22 15:30:00,143.91,144.12,143.91,144.06,5555.0,140.4759,140.6809,140.4759,140.6224,5555.0
2022-06-22 15:35:00,144.05,144.05,143.89,144.02,3616.0,140.6126,140.6126,140.4564,140.5833,3616.0
2022-06-22 15:40:00,143.99,144.32,143.88,144.23,6296.0,140.554,140.8762,140.4467,140.7883,6296.0
2022-06-22 15:45:00,144.2,144.25,143.77,143.85,9866.0,140.759,140.8078,140.3393,140.4174,9866.0
2022-06-22 15:50:00,143.79,144.28,143.75,144.28,17707.0,140.3588,140.8371,140.3198,140.8371,17707.0
2022-06-22 15:55:00,144.29,144.35,143.74,143.79,36522.0,140.8469,140.9054,140.31,140.3588,36522.0
2022-06-23 09:30:00,143.46,144.53,143.46,144.52,8553.0,140.0367,141.0811,140.0367,141.0714,8553.0
2022-06-23 09:35:00,144.31,144.31,143.78,144.1,1838.0,140.8664,140.8664,140.349,140.6614,1838.0
2022-06-23 09:40:00,144.22,144.33,143.78,143.78,4651.0,140.7785,140.8859,140.349,140.349,4651.0
2022-06-23 09:45:00,144.01,144.36,143.6,143.92,17579.0,140.5736,140.9152,140.1733,140.4857,17579.0
2022-06-23 09:50:00,143.83,143.83,143.13,143.31,4393.0,140.3979,140.3979,139.7146,139.8903,4393.0
2022-06-23 09:55:00,143.42,143.68,143.09,143.57,7823.0,139.9976,140.2514,139.6755,140.1441,7823.0
2022-06-23 10:00:00,143.5,143.5,143.03,143.03,4108.0,140.0757,140.0757,139.6169,139.6169,4108.0
2022-06-23 10:05:00,142.86,142.96,142.37,142.37,3347.0,139.451,139.5486,138.9727,138.9727,3347.0
2022-06-23 10:10:00,142.06,142.48,142.05,142.21,2194.0,138.6701,139.0801,138.6603,138.8165,2194.0
2022-06-23 10:15:00,142.25,142.28,142.09,142.16,1305.0,138.8556,138.8848,138.6994,138.7677,1305.0
2022-06-23 10:20:00,142.39,142.72,142.39,142.57,1473.0,138.9922,139.3143,138.9922,139.1679,1473.0
2022-06-23 10:25:00,142.62,142.62,142.22,142.22,2435.0,139.2167,139.2167,138.8263,138.8263,2435.0
2022-06-23 10:30:00,142.33,142.4,142.0,142.13,6326.0,138.9336,139.002,138.6115,138.7384,6326.0
2022-06-23 10:35:00,142.2,142.58,142.15,142.58,3671.0,138.8067,139.1777,138.7579,139.1777,3671.0
2022-06-23 10:40:00,142.6,142.97,142.6,142.95,6431.0,139.1972,139.5584,139.1972,139.5389,6431.0
2022-06-23 10:45:00,142.96,143.14,142.85,143.11,4643.0,139.5486,139.7243,139.4412,139.695,4643.0
2022-06-23 10:50:00,142.92,142.92,142.63,142.68,3175.0,139.5096,139.5096,139.2265,139.2753,3175.0
2022-06-23 10:55:00,142.7,142.75,142.28,142.45,4816.0,139.2948,139.3436,138.8848,139.0508,4816.0
2022-06-23 11:00:00,142.36,142.68,142.3,142.49,3226.0,138.9629,139.2753,138.9044,139.0898,3226.0
2022-06-23 11:05:00,142.49,143.1,142.49,142.98,5429.0,139.0898,139.6853,139.0898,139.5681,5429.0
2022-06-23 11:10:00,142.98,143.75,142.87,143.55,16969.0,139.5681,140.3198,139.4608,140.1245,16969.0
2022-06-23 11:15:00,143.56,143.69,143.48,143.48,4535.0,140.1343,140.2612,140.0562,140.0562,4535.0
2022-06-23 11:20:00,143.48,143.69,143.26,143.29,9963.0,140.0562,140.2612,139.8415,139.8707,9963.0
2022-06-23 11:25:00,143.18,143.32,143.07,143.32,4534.0,139.7634,139.9,139.656,139.9,4534.0
2022-06-23 11:30:00,143.31,143.72,142.88,142.9,9635.0,139.8903,140.2905,139.4705,139.49,9635.0
2022-06-23 11:35:00,142.71,142.72,142.34,142.34,2226.0,139.3046,139.3143,138.9434,138.9434,2226.0
2022-06-23 11:40:00,142.3,142.59,142.27,142.31,3054.0,138.9044,139.1874,138.8751,138.9141,3054.0
2022-06-23 11:45:00,142.45,142.56,142.21,142.31,2269.0,139.0508,139.1582,138.8165,138.9141,2269.0
2022-06-23 11:50:00,142.25,142.61,142.25,142.41,1755.0,138.8556,139.207,138.8556,139.0117,1755.0
2022-06-23 11:55:00,142.34,142.36,142.13,142.14,2334.0,138.9434,138.9629,138.7384,138.7482,2334.0
2022-06-23 12:00:00,142.14,142.14,141.84,141.87,1437.0,138.7482,138.7482,138.4553,138.4846,1437.0
2022-06-23 12:05:00,141.83,142.17,141.79,141.87,3876.0,138.4456,138.7775,138.4065,138.4846,3876.0
2022-06-23 12:10:00,141.92,142.18,141.92,142.03,2929.0,138.5334,138.7872,138.5334,138.6408,2929.0
2022-06-23 12:15:00,141.92,142.48,141.91,142.4,4163.0,138.5334,139.0801,138.5237,139.002,4163.0
2022-06-23 12:20:00,142.34,142.46,142.27,142.27,1781.0,138.9434,139.0605,138.8751,138.8751,1781.0
2022-06-23 12:25:00,142.26,142.41,142.21,142.29,1431.0,138.8653,139.0117,138.8165,138.8946,1431.0
2022-06-23 12:30:00,142.29,142.29,142.18,142.19,400.0,138.8946,138.8946,138.7872,138.797,400.0
2022-06-23 12:35:00,142.2,142.36,142.07,142.36,3409.0,138.8067,138.9629,138.6799,138.9629,3409.0
2022-06-23 12:40:00,142.37,142.61,142.37,142.52,3261.0,138.9727,139.207,138.9727,139.1191,3261.0
2022-06-23 12:45:00,142.48,142.48,141.72,142.0,4538.0,139.0801,139.0801,138.3382,138.6115,4538.0
2022-06-23 12:50:00,141.95,141.95,141.51,141.63,2042.0,138.5627,138.5627,138.1332,138.2504,2042.0
2022-06-23 12:55:00,141.52,141.63,141.5,141.59,1304.0,138.143,138.2504,138.1235,138.2113,1304.0
2022-06-23 13:00:00,141.53,141.53,141.36,141.47,2009.0,138.1527,138.1527,137.9868,138.0942,2009.0
2022-06-23 13:05:00,141.75,141.88,141.74,141.78,1782.0,138.3675,138.4944,138.3577,138.3968,1782.0
2022-06-23 13:10:00,141.86,142.15,141.86,142.05,1725.0,138.4749,138.7579,138.4749,138.6603,1725.0
2022-06-23 13:15:00,141.93,141.99,141.82,141.93,800.0,138.5432,138.6018,138.4358,138.5432,800.0
2022-06-23 13:20:00,141.82,142.01,141.76,141.96,1986.0,138.4358,138.6213,138.3772,138.5725,1986.0
2022-06-23 13:25:00,141.93,142.07,141.61,141.61,2549.0,138.5432,138.6799,138.2308,138.2308,2549.0
2022-06-23 13:30:00,141.68,141.86,141.63,141.71,2217.0,138.2992,138.4749,138.2504,138.3284,2217.0
2022-06-23 13:35:00,141.73,141.91,141.65,141.66,2782.0,138.348,138.5237,138.2699,138.2796,2782.0
2022-06-23 13:40:00,141.72,141.72,141.46,141.65,2350.0,138.3382,138.3382,138.0844,138.2699,2350.0
2022-06-23 13:45:00,141.65,141.96,141.63,141.96,1999.0,138.2699,138.5725,138.2504,138.5725,1999.0
2022-06-23 13:50:00,141.95,142.14,141.95,142.14,2786.0,138.5627,138.7482,138.5627,138.7482,2786.0
2022-06-23 13:55:00,142.16,142.19,141.94,142.19,1644.0,138.7677,138.797,138.553,138.797,1644.0
2022-06-23 14:00:00,142.17,142.29,141.98,141.99,2300.0,138.7775,138.8946,138.592,138.6018,2300.0
2022-06-23 14:05:00,141.92,142.04,141.89,142.01,5034.0,138.5334,138.6506,138.5041,138.6213,5034.0
2022-06-23 14:10:00,142.02,142.08,141.95,141.96,2445.0,138.631,138.6896,138.5627,138.5725,2445.0
2022-06-23 14:15:00,141.96,141.99,141.73,141.73,2196.0,138.5725,138.6018,138.348,138.348,2196.0
2022-06-23 14:20:00,141.8,142.0,141.76,141.86,4545.0,138.4163,138.6115,138.3772,138.4749,4545.0
2022-06-23 14:25:00,141.84,142.08,141.75,142.0,2021.0,138.4553,138.6896,138.3675,138.6115,2021.0
2022-06-23 14:30:00,142.04,142.1,141.87,142.06,6848.0,138.6506,138.7091,138.4846,138.6701,6848.0
2022-06-23 14:35:00,142.09,142.12,141.98,142.07,4812.0,138.6994,138.7287,138.592,138.6799,4812.0
2022-06-23 14:40:00,142.03,142.08,141.84,141.85,4740.0,138.6408,138.6896,138.4553,138.4651,4740.0
2022-06-23 14:45:00,141.86,142.0,141.69,141.93,6057.0,138.4749,138.6115,138.3089,138.5432,6057.0
2022-06-23 14:50:00,141.95,142.12,141.95,142.06,4014.0,138.5627,138.7287,138.5627,138.6701,4014.0
2022-06-23 14:55:00,142.02,142.07,141.94,142.02,5378.0,138.631,138.6799,138.553,138.631,5378.0
2022-06-23 15:00:00,142.06,142.1,141.96,142.1,4443.0,138.6701,138.7091,138.5725,138.7091,4443.0
2022-06-23 15:05:00,142.06,142.17,142.03,142.07,7092.0,138.6701,138.7775,138.6408,138.6799,7092.0
2022-06-23 15:10:00,142.08,142.21,142.08,142.19,12208.0,138.6896,138.8165,138.6896,138.797,12208.0
2022-06-23 15:15:00,142.18,142.27,141.9,142.08,5973.0,138.7872,138.8751,138.5139,138.6896,5973.0
2022-06-23 15:20:00,142.12,142.12,141.84,141.84,8461.0,138.7287,138.7287,138.4553,138.4553,8461.0
2022-06-23 15:25:00,141.82,142.07,141.82,141.95,7321.0,138.4358,138.6799,138.4358,138.5627,7321.0
2022-06-23 15:30:00,141.93,142.33,141.88,142.28,11849.0,138.5432,138.9336,138.4944,138.8848,11849.0
2022-06-23 15:35:00,142.26,142.28,141.79,141.8,15957.0,138.8653,138.8848,138.4065,138.4163,15957.0
2022-06-23 15:40:00,141.84,141.93,141.75,141.75,16784.0,138.4553,138.5432,138.3675,138.3675,16784.0
2022-06-23 15:45:00,141.74,141.91,141.69,141.91,27944.0,138.3577,138.5237,138.3089,138.5237,27944.0
2022-06-23 15:50:00,141.92,141.99,141.18,141.29,38051.0,138.5334,138.6018,137.8111,137.9185,38051.0
2022-06-23 15:55:00,141.28,141.49,141.19,141.43,59839.0,137.9087,138.1137,137.8209,138.0551,59839.0
2022-06-24 09:30:00,142.72,144.09,142.67,143.55,8425.0,139.3143,140.6516,139.2655,140.1245,8425.0
2022-06-24 09:35:00,143.14,143.52,142.18,142.62,4644.0,139.7243,140.0953,138.7872,139.2167,4644.0
2022-06-24 09:40:00,142.47,143.37,142.47,143.19,9806.0,139.0703,139.9488,139.0703,139.7731,9806.0
2022-06-24 09:45:00,143.04,144.46,143.04,143.71,13462.0,139.6267,141.0128,139.6267,140.2807,13462.0
2022-06-24 09:50:00,143.73,144.0,143.5,143.91,11995.0,140.3002,140.5638,140.0757,140.4759,11995.0
2022-06-24 09:55:00,143.87,143.87,143.16,143.75,7863.0,140.4369,140.4369,139.7438,140.3198,7863.0
2022-06-24 10:00:00,143.83,145.05,143.83,144.61,16440.0,140.3979,141.5887,140.3979,141.1592,16440.0
2022-06-24 10:05:00,144.88,145.21,144.74,145.21,5242.0,141.4228,141.7449,141.2861,141.7449,5242.0
2022-06-24 10:10:00,145.08,145.08,144.15,144.67,13025.0,141.618,141.618,140.7102,141.2178,13025.0
2022-06-24 10:15:00,144.71,145.27,144.46,145.08,8861.0,141.2569,141.8035,141.0128,141.618,8861.0
2022-06-24 10:20:00,144.88,145.0,144.79,144.82,3007.0,141.4228,141.5399,141.3349,141.3642,3007.0
2022-06-24 10:25:00,144.94,145.05,144.24,144.61,13326.0,141.4814,141.5887,140.7981,141.1592,13326.0
2022-06-24 10:30:00,144.71,145.21,144.68,145.19,5587.0,141.2569,141.7449,141.2276,141.7254,5587.0
2022-06-24 10:35:00,145.27,145.42,144.94,145.14,6672.0,141.8035,141.9499,141.4814,141.6766,6672.0
2022-06-24 10:40:00,145.2,145.55,144.95,145.07,7873.0,141.7352,142.0768,141.4911,141.6083,7873.0
2022-06-24 10:45:00,145.06,145.13,144.17,144.78,64970.0,141.5985,141.6668,140.7297,141.3252,64970.0
2022-06-24 10:50:00,144.77,145.02,144.75,144.8,11386.0,141.3154,141.5595,141.2959,141.3447,11386.0
2022-06-24 10:55:00,144.82,144.93,144.58,144.58,9082.0,141.3642,141.4716,141.13,141.13,9082.0
2022-06-24 11:00:00,144.59,145.06,144.54,144.94,6774.0,141.1397,141.5985,141.0909,141.4814,6774.0
2022-06-24 11:05:00,144.91,144.91,144.53,144.75,5908.0,141.4521,141.4521,141.0811,141.2959,5908.0
2022-06-24 11:10:00,144.76,144.76,144.5,144.56,5391.0,141.3057,141.3057,141.0519,141.1104,5391.0
2022-06-24 11:15:00,144.59,144.59,144.29,144.3,5230.0,141.1397,141.1397,140.8469,140.8566,5230.0
2022-06-24 11:20:00,144.27,144.96,144.27,144.7,15337.0,140.8274,141.5009,140.8274,141.2471,15337.0
2022-06-24 11:25:00,144.69,144.99,144.67,144.97,10639.0,141.2373,141.5302,141.2178,141.5106,10639.0
2022-06-24 11:30:00,144.94,145.11,144.79,144.89,20141.0,141.4814,141.6473,141.3349,141.4326,20141.0
2022-06-24 11:35:00,144.88,145.09,144.87,144.98,11794.0,141.4228,141.6278,141.413,141.5204,11794.0
2022-06-24 11:40:00,145.0,145.19,144.96,145.1,17338.0,141.5399,141.7254,141.5009,141.6375,17338.0
2022-06-24 11:45:00,145.13,145.14,144.82,144.82,9234.0,141.6668,141.6766,141.3642,141.3642,9234.0
2022-06-24 11:50:00,144.88,145.17,144.88,145.02,8946.0,141.4228,141.7059,141.4228,141.5595,8946.0
2022-06-24 11:55:00,145.02,145.07,144.82,145.02,8561.0,141.5595,141.6083,141.3642,141.5595,8561.0
2022-06-24 12:00:00,144.97,145.24,144.9,145.22,12111.0,141.5106,141.7742,141.4423,141.7547,12111.0
2022-06-24 12:05:00,145.18,145.36,145.03,145.03,13373.0,141.7156,141.8913,141.5692,141.5692,13373.0
2022-06-24 12:10:00,145.03,145.5,145.03,145.33,17970.0,141.5692,142.028,141.5692,141.8621,17970.0
2022-06-24 12:15:00,145.42,145.64,145.34,145.5,8282.0,141.9499,142.1647,141.8718,142.028,8282.0
2022-06-24 12:20:00,145.54,145.58,145.22,145.25,5849.0,142.067,142.1061,141.7547,141.784,5849.0
2022-06-24 12:25:00,145.19,145.3,145.08,145.3,2754.0,141.7254,141.8328,141.618,141.8328,2754.0
2022-06-24 12:30:00,145.28,145.55,145.25,145.46,6124.0,141.8133,142.0768,141.784,141.989,6124.0
2022-06-24 12:35:00,145.5,145.6,145.39,145.51,7053.0,142.028,142.1256,141.9206,142.0378,7053.0
2022-06-24 12:40:00,145.45,145.63,145.44,145.53,4945.0,141.9792,142.1549,141.9694,142.0573,4945.0
2022-06-24 12:45:00,145.59,145.59,145.35,145.39,2354.0,142.1159,142.1159,141.8816,141.9206,2354.0
2022-06-24 12:50:00,145.41,145.41,145.22,145.3,4404.0,141.9402,141.9402,141.7547,141.8328,4404.0
2022-06-24 12:55:00,145.29,145.3,145.17,145.3,2349.0,141.823,141.8328,141.7059,141.8328,2349.0
2022-06-24 13:00:00,145.25,145.56,145.24,145.53,2875.0,141.784,142.0866,141.7742,142.0573,2875.0
2022-06-24 13:05:00,145.54,145.55,145.29,145.37,7883.0,142.067,142.0768,141.823,141.9011,7883.0
2022-06-24 13:10:00,145.38,145.45,145.34,145.45,2483.0,141.9109,141.9792,141.8718,141.9792,2483.0
2022-06-24 13:15:00,145.4,145.55,145.31,145.49,3820.0,141.9304,142.0768,141.8425,142.0182,3820.0
2022-06-24 13:20:00,145.44,145.57,145.35,145.47,4048.0,141.9694,142.0963,141.8816,141.9987,4048.0
2022-06-24 13:25:00,145.46,145.65,145.39,145.56,21362.0,141.989,142.1744,141.9206,142.0866,21362.0
2022-06-24 13:30:00,145.53,145.62,145.45,145.58,13705.0,142.0573,142.1451,141.9792,142.1061,13705.0
2022-06-24 13:35:00,145.59,145.65,145.48,145.54,7825.0,142.1159,142.1744,142.0085,142.067,7825.0
2022-06-24 13:40:00,145.59,145.6,145.49,145.53,4137.0,142.1159,142.1256,142.0182,142.0573,4137.0
2022-06-24 13:45:00,145.52,145.56,145.4,145.43,6578.0,142.0475,142.0866,141.9304,141.9597,6578.0
2022-06-24 13:50:00,145.43,145.5,145.14,145.21,7784.0,141.9597,142.028,141.6766,141.7449,7784.0
2022-06-24 13:55:00,145.18,145.24,145.0,145.0,5246.0,141.7156,141.7742,141.5399,141.5399,5246.0
2022-06-24 14:00:00,145.01,145.06,144.96,145.03,4330.0,141.5497,141.5985,141.5009,141.5692,4330.0
2022-06-24 14:05:00,145.03,145.22,144.99,145.02,15654.0,141.5692,141.7547,141.5302,141.5595,15654.0
2022-06-24 14:10:00,145.16,145.28,145.13,145.19,4462.0,141.6961,141.8133,141.6668,141.7254,4462.0
2022-06-24 14:15:00,145.22,145.41,145.12,145.41,5189.0,141.7547,141.9402,141.6571,141.9402,5189.0
2022-06-24 14:20:00,145.35,145.35,145.07,145.19,6928.0,141.8816,141.8816,141.6083,141.7254,6928.0
2022-06-24 14:25:00,145.2,145.43,145.15,145.43,4190.0,141.7352,141.9597,141.6864,141.9597,4190.0
2022-06-24 14:30:00,145.43,145.45,145.27,145.28,5168.0,141.9597,141.9792,141.8035,141.8133,5168.0
2022-06-24 14:35:00,145.28,145.44,145.22,145.35,5462.0,141.8133,141.9694,141.7547,141.8816,5462.0
2022-06-24 14:40:00,145.34,145.61,145.29,145.6,6043.0,141.8718,142.1354,141.823,142.1256,6043.0
2022-06-24 14:45:00,145.61,145.61,145.4,145.51,12966.0,142.1354,142.1354,141.9304,142.0378,12966.0
2022-06-24 14:50:00,145.5,145.78,145.49,145.78,7513.0,142.028,142.3013,142.0182,142.3013,7513.0
2022-06-24 14:55:00,145.73,145.85,145.69,145.8,5282.0,142.2525,142.3697,142.2135,142.3208,5282.0
2022-06-24 15:00:00,145.91,146.08,145.85,146.04,4115.0,142.4282,142.5942,142.3697,142.5551,4115.0
2022-06-24 15:05:00,146.06,146.29,146.06,146.19,3293.0,142.5746,142.7992,142.5746,142.7015,3293.0
2022-06-24 15:10:00,146.19,146.28,145.94,146.02,15655.0,142.7015,142.7894,142.4575,142.5356,15655.0
2022-06-24 15:15:00,145.92,146.06,145.86,145.94,6002.0,142.438,142.5746,142.3794,142.4575,6002.0
2022-06-24 15:20:00,145.93,146.01,145.88,145.99,3641.0,142.4477,142.5258,142.3989,142.5063,3641.0
2022-06-24 15:25:00,146.03,146.15,145.94,146.09,3949.0,142.5454,142.6625,142.4575,142.6039,3949.0
2022-06-24 15:30:00,146.09,146.19,145.83,145.96,26619.0,142.6039,142.7015,142.3501,142.477,26619.0
2022-06-24 15:35:00,145.97,146.17,145.92,146.17,13369.0,142.4868,142.682,142.438,142.682,13369.0
2022-06-24 15:40:00,146.19,146.2,145.96,146.14,30585.0,142.7015,142.7113,142.477,142.6527,30585.0
2022-06-24 15:45:00,146.06,146.18,145.92,145.94,44224.0,142.5746,142.6918,142.438,142.4575,44224.0
2022-06-24 15:50:00,145.94,145.94,145.54,145.77,57614.0,142.4575,142.4575,142.067,142.2916,57614.0
2022-06-24 15:55:00,145.79,145.95,145.65,145.87,97196.0,142.3111,142.4673,142.1744,142.3892,97196.0
2022-06-27 09:30:00,146.67,146.67,144.41,144.67,7754.0,143.1701,143.1701,140.964,141.2178,7754.0
2022-06-27 09:35:00,145.39,145.4,144.69,144.73,400.0,141.9206,141.9304,141.2373,141.2764,400.0
2022-06-27 09:40:00,144.48,144.59,144.37,144.37,3760.0,141.0323,141.1397,140.925,140.925,3760.0
2022-06-27 09:45:00,144.39,144.39,143.36,143.73,3245.0,140.9445,140.9445,139.9391,140.3002,3245.0
2022-06-27 09:50:00,143.89,144.27,143.64,144.27,7300.0,140.4564,140.8274,140.2124,140.8274,7300.0
2022-06-27 09:55:00,144.24,144.24,143.91,144.19,2318.0,140.7981,140.7981,140.4759,140.7493,2318.0
2022-06-27 10:00:00,144.64,144.83,144.45,144.63,5803.0,141.1885,141.374,141.0031,141.1788,5803.0
2022-06-27 10:05:00,144.75,144.75,144.16,144.38,15473.0,141.2959,141.2959,140.72,140.9347,15473.0
2022-06-27 10:10:00,144.5,145.31,144.48,145.26,3917.0,141.0519,141.8425,141.0323,141.7937,3917.0
2022-06-27 10:15:00,145.2,145.47,145.18,145.4,2739.0,141.7352,141.9987,141.7156,141.9304,2739.0
2022-06-27 10:20:00,145.53,145.71,145.53,145.6,1197.0,142.0573,142.233,142.0573,142.1256,1197.0
2022-06-27 10:25:00,145.55,145.55,145.2,145.26,3745.0,142.0768,142.0768,141.7352,141.7937,3745.0
2022-06-27 10:30:00,145.22,145.39,144.93,145.05,3560.0,141.7547,141.9206,141.4716,141.5887,3560.0
2022-06-27 10:35:00,145.08,145.42,145.07,145.31,2658.0,141.618,141.9499,141.6083,141.8425,2658.0
2022-06-27 10:40:00,145.31,145.68,145.31,145.68,4605.0,141.8425,142.2037,141.8425,142.2037,4605.0
2022-06-27 10:45:00,145.58,146.0,145.58,145.77,7270.0,142.1061,142.5161,142.1061,142.2916,7270.0
2022-06-27 10:50:00,145.87,146.34,145.87,146.2,7160.0,142.3892,142.848,142.3892,142.7113,7160.0
2022-06-27 10:55:00,146.28,146.29,145.89,145.95,2514.0,142.7894,142.7992,142.4087,142.4673,2514.0
2022-06-27 11:00:00,145.83,145.9,145.7,145.76,2229.0,142.3501,142.4185,142.2232,142.2818,2229.0
2022-06-27 11:05:00,145.83,145.83,145.66,145.7,2268.0,142.3501,142.3501,142.1842,142.2232,2268.0
2022-06-27 11:10:00,145.65,145.91,145.62,145.75,2637.0,142.1744,142.4282,142.1451,142.272,2637.0
2022-06-27 11:15:00,145.77,145.96,145.63,145.88,2415.0,142.2916,142.477,142.1549,142.3989,2415.0
2022-06-27 11:20:00,145.99,146.29,145.95,146.18,3404.0,142.5063,142.7992,142.4673,142.6918,3404.0
2022-06-27 11:25:00,146.19,146.29,146.16,146.19,1000.0,142.7015,142.7992,142.6723,142.7015,1000.0
2022-06-27 11:30:00,146.19,146.21,145.9,145.9,3228.0,142.7015,142.7211,142.4185,142.4185,3228.0
2022-06-27 11:35:00,145.93,146.03,145.83,146.03,2093.0,142.4477,142.5454,142.3501,142.5454,2093.0
2022-06-27 11:40:00,146.03,146.38,146.03,146.35,2559.0,142.5454,142.887,142.5454,142.8577,2559.0
2022-06-27 11:45:00,146.43,146.5,146.23,146.26,3314.0,142.9358,143.0041,142.7406,142.7699,3314.0
2022-06-27 11:50:00,146.25,146.26,146.13,146.13,2133.0,142.7601,142.7699,142.643,142.643,2133.0
2022-06-27 11:55:00,146.16,146.33,146.02,146.33,1377.0,142.6723,142.8382,142.5356,142.8382,1377.0
2022-06-27 12:00:00,146.25,146.31,145.87,145.91,3036.0,142.7601,142.8187,142.3892,142.4282,3036.0
2022-06-27 12:05:00,145.84,145.89,145.74,145.87,1175.0,142.3599,142.4087,142.2623,142.3892,1175.0
2022-06-27 12:10:00,145.78,145.89,145.71,145.78,3340.0,142.3013,142.4087,142.233,142.3013,3340.0
2022-06-27 12:15:00,145.79,145.95,145.65,145.95,1474.0,142.3111,142.4673,142.1744,142.4673,1474.0
2022-06-27 12:20:00,145.99,146.15,145.96,145.96,2873.0,142.5063,142.6625,142.477,142.477,2873.0
2022-06-27 12:25:00,145.96,145.96,145.79,145.88,2084.0,142.477,142.477,142.3111,142.3989,2084.0
2022-06-27 12:30:00,145.85,145.85,145.63,145.64,1595.0,142.3697,142.3697,142.1549,142.1647,1595.0
2022-06-27 12:35:00,145.51,145.67,145.51,145.6,1479.0,142.0378,142.1939,142.0378,142.1256,1479.0
2022-06-27 12:40:00,145.65,145.78,145.59,145.78,1579.0,142.1744,142.3013,142.1159,142.3013,1579.0
2022-06-27 12:45:00,145.84,145.89,145.7,145.86,5559.0,142.3599,142.4087,142.2232,142.3794,5559.0
2022-06-27 12:50:00,145.94,145.97,145.83,145.9,2378.0,142.4575,142.4868,142.3501,142.4185,2378.0
2022-06-27 12:55:00,145.91,145.91,145.65,145.71,3200.0,142.4282,142.4282,142.1744,142.233,3200.0
2022-06-27 13:00:00,145.7,145.7,145.43,145.47,1791.0,142.2232,142.2232,141.9597,141.9987,1791.0
2022-06-27 13:05:00,145.31,145.38,145.23,145.38,2112.0,141.8425,141.9109,141.7644,141.9109,2112.0
2022-06-27 13:10:00,145.49,145.68,145.41,145.57,6121.0,142.0182,142.2037,141.9402,142.0963,6121.0
2022-06-27 13:15:00,145.58,145.69,145.27,145.48,5913.0,142.1061,142.2135,141.8035,142.0085,5913.0
2022-06-27 13:20:00,145.48,145.48,145.18,145.26,3014.0,142.0085,142.0085,141.7156,141.7937,3014.0
2022-06-27 13:25:00,145.27,145.29,145.17,145.19,2450.0,141.8035,141.823,141.7059,141.7254,2450.0
2022-06-27 13:30:00,145.12,145.12,144.99,145.03,1600.0,141.6571,141.6571,141.5302,141.5692,1600.0
2022-06-27 13:35:00,145.0,145.27,144.97,145.22,2900.0,141.5399,141.8035,141.5106,141.7547,2900.0
2022-06-27 13:40:00,145.24,145.24,144.94,145.06,2704.0,141.7742,141.7742,141.4814,141.5985,2704.0
2022-06-27 13:45:00,145.11,145.11,144.92,145.05,1729.0,141.6473,141.6473,141.4618,141.5887,1729.0
2022-06-27 13:50:00,145.13,145.28,145.09,145.2,4158.0,141.6668,141.8133,141.6278,141.7352,4158.0
2022-06-27 13:55:00,145.18,145.27,145.08,145.15,3429.0,141.7156,141.8035,141.618,141.6864,3429.0
2022-06-27 14:00:00,145.13,145.32,145.01,145.31,7913.0,141.6668,141.8523,141.5497,141.8425,7913.0
2022-06-27 14:05:00,145.37,145.37,145.12,145.24,2903.0,141.9011,141.9011,141.6571,141.7742,2903.0
2022-06-27 14:10:00,145.18,145.32,145.18,145.32,4727.0,141.7156,141.8523,141.7156,141.8523,4727.0
2022-06-27 14:15:00,145.42,145.42,145.17,145.31,5740.0,141.9499,141.9499,141.7059,141.8425,5740.0
2022-06-27 14:20:00,145.31,145.42,145.2,145.2,12069.0,141.8425,141.9499,141.7352,141.7352,12069.0
2022-06-27 14:25:00,145.16,145.24,144.99,145.04,3797.0,141.6961,141.7742,141.5302,141.579,3797.0
2022-06-27 14:30:00,144.98,145.39,144.92,145.3,4411.0,141.5204,141.9206,141.4618,141.8328,4411.0
2022-06-27 14:35:00,145.4,145.69,145.4,145.6,2417.0,141.9304,142.2135,141.9304,142.1256,2417.0
2022-06-27 14:40:00,145.49,145.59,145.42,145.53,2720.0,142.0182,142.1159,141.9499,142.0573,2720.0
2022-06-27 14:45:00,145.59,145.72,145.46,145.64,7116.0,142.1159,142.2428,141.989,142.1647,7116.0
2022-06-27 14:50:00,145.66,145.66,145.43,145.55,2921.0,142.1842,142.1842,141.9597,142.0768,2921.0
2022-06-27 14:55:00,145.59,145.66,145.37,145.37,2508.0,142.1159,142.1842,141.9011,141.9011,2508.0
2022-06-27 15:00:00,145.46,145.48,145.18,145.41,2613.0,141.989,142.0085,141.7156,141.9402,2613.0
2022-06-27 15:05:00,145.27,145.48,145.14,145.48,2152.0,141.8035,142.0085,141.6766,142.0085,2152.0
2022-06-27 15:10:00,145.57,145.65,145.44,145.51,3917.0,142.0963,142.1744,141.9694,142.0378,3917.0
2022-06-27 15:15:00,145.59,145.64,145.41,145.61,4073.0,142.1159,142.1647,141.9402,142.1354,4073.0
2022-06-27 15:20:00,145.53,145.58,145.44,145.56,3185.0,142.0573,142.1061,141.9694,142.0866,3185.0
2022-06-27 15:25:00,145.69,145.72,145.55,145.66,3451.0,142.2135,142.2428,142.0768,142.1842,3451.0
2022-06-27 15:30:00,145.62,145.62,145.45,145.58,4209.0,142.1451,142.1451,141.9792,142.1061,4209.0
2022-06-27 15:35:00,145.6,145.6,145.39,145.47,7345.0,142.1256,142.1256,141.9206,141.9987,7345.0
2022-06-27 15:40:00,145.45,145.88,145.4,145.88,6153.0,141.9792,142.3989,141.9304,142.3989,6153.0
2022-06-27 15:45:00,145.85,146.14,145.82,146.14,10685.0,142.3697,142.6527,142.3404,142.6527,10685.0
2022-06-27 15:50:00,146.14,146.14,145.49,145.54,11501.0,142.6527,142.6527,142.0182,142.067,11501.0
2022-06-27 15:55:00,145.56,146.0,145.41,145.98,37539.0,142.0866,142.5161,141.9402,142.4965,37539.0
2022-06-28 09:30:00,146.56,147.55,146.56,147.07,7406.0,143.0627,144.0291,143.0627,143.5605,7406.0
2022-06-28 09:35:00,147.07,147.25,146.76,147.08,3307.0,143.5605,143.7362,143.2579,143.5703,3307.0
2022-06-28 09:40:00,146.93,147.51,146.69,147.51,2848.0,143.4239,143.99,143.1896,143.99,2848.0
2022-06-28 09:45:00,147.71,147.71,147.1,147.51,2284.0,144.1853,144.1853,143.5898,143.99,2284.0
2022-06-28 09:50:00,147.81,147.96,147.4,147.4,2216.0,144.2829,144.4293,143.8827,143.8827,2216.0
2022-06-28 09:55:00,147.49,147.63,147.14,147.5,2794.0,143.9705,144.1072,143.6289,143.9803,2794.0
2022-06-28 10:00:00,147.42,147.49,146.77,146.77,2378.0,143.9022,143.9705,143.2677,143.2677,2378.0
2022-06-28 10:05:00,146.73,146.96,146.33,146.56,6392.0,143.2287,143.4532,142.8382,143.0627,6392.0
2022-06-28 10:10:00,146.41,146.81,146.41,146.77,1000.0,142.9163,143.3067,142.9163,143.2677,1000.0
2022-06-28 10:15:00,146.59,146.72,146.49,146.65,3137.0,143.092,143.2189,142.9944,143.1506,3137.0
2022-06-28 10:20:00,146.44,146.44,145.96,146.26,1600.0,142.9456,142.9456,142.477,142.7699,1600.0
2022-06-28 10:25:00,146.41,146.41,146.17,146.18,1138.0,142.9163,142.9163,142.682,142.6918,1138.0
2022-06-28 10:30:00,146.16,146.27,146.0,146.25,1326.0,142.6723,142.7796,142.5161,142.7601,1326.0
2022-06-28 10:35:00,146.09,146.35,146.08,146.35,1771.0,142.6039,142.8577,142.5942,142.8577,1771.0
2022-06-28 10:40:00,146.29,146.44,146.06,146.25,5669.0,142.7992,142.9456,142.5746,142.7601,5669.0
2022-06-28 10:45:00,146.22,146.22,145.6,145.83,1500.0,142.7308,142.7308,142.1256,142.3501,1500.0
2022-06-28 10:50:00,145.74,145.74,145.46,145.53,1947.0,142.2623,142.2623,141.989,142.0573,1947.0
2022-06-28 10:55:00,145.67,145.82,145.62,145.82,1550.0,142.1939,142.3404,142.1451,142.3404,1550.0
2022-06-28 11:00:00,145.89,145.92,145.76,145.89,1703.0,142.4087,142.438,142.2818,142.4087,1703.0
2022-06-28 11:05:00,145.89,145.98,145.63,145.63,1033.0,142.4087,142.4965,142.1549,142.1549,1033.0
2022-06-28 11:10:00,145.67,145.69,145.53,145.65,1349.0,142.1939,142.2135,142.0573,142.1744,1349.0
2022-06-28 11:15:00,145.59,145.59,145.23,145.23,8640.0,142.1159,142.1159,141.7644,141.7644,8640.0
2022-06-28 11:20:00,145.27,145.31,144.87,144.88,1214.0,141.8035,141.8425,141.413,141.4228,1214.0
2022-06-28 11:25:00,144.88,144.88,144.55,144.6,2041.0,141.4228,141.4228,141.1007,141.1495,2041.0
2022-06-28 11:30:00,144.6,144.6,144.47,144.58,3578.0,141.1495,141.1495,141.0226,141.13,3578.0
2022-06-28 11:35:00,144.43,144.43,144.17,144.19,2645.0,140.9835,140.9835,140.7297,140.7493,2645.0
2022-06-28 11:40:00,144.17,144.18,143.94,144.0,3473.0,140.7297,140.7395,140.5052,140.5638,3473.0
2022-06-28 11:45:00,143.99,144.13,143.93,143.93,6662.0,140.554,140.6907,140.4955,140.4955,6662.0
2022-06-28 11:50:00,143.91,144.07,143.71,143.93,2404.0,140.4759,140.6321,140.2807,140.4955,2404.0
2022-06-28 11:55:00,143.9,144.18,143.9,143.93,2531.0,140.4662,140.7395,140.4662,140.4955,2531.0
2022-06-28 12:00:00,144.0,144.11,144.0,144.05,1015.0,140.5638,140.6712,140.5638,140.6126,1015.0
2022-06-28 12:05:00,144.02,144.24,143.98,144.23,1400.0,140.5833,140.7981,140.5443,140.7883,1400.0
2022-06-28 12:10:00,144.25,144.48,144.16,144.36,2900.0,140.8078,141.0323,140.72,140.9152,2900.0
2022-06-28 12:15:00,144.28,144.3,144.25,144.25,600.0,140.8371,140.8566,140.8078,140.8078,600.0
2022-06-28 12:20:00,144.61,144.81,144.6,144.81,1657.0,141.1592,141.3545,141.1495,141.3545,1657.0
2022-06-28 12:25:00,144.84,145.22,144.83,145.22,842.0,141.3838,141.7547,141.374,141.7547,842.0
2022-06-28 12:30:00,145.22,145.22,144.9,144.95,1804.0,141.7547,141.7547,141.4423,141.4911,1804.0
2022-06-28 12:35:00,144.82,145.04,144.79,145.0,700.0,141.3642,141.579,141.3349,141.5399,700.0
2022-06-28 12:40:00,145.16,145.27,145.07,145.19,2055.0,141.6961,141.8035,141.6083,141.7254,2055.0
2022-06-28 12:45:00,145.23,145.34,145.23,145.28,1400.0,141.7644,141.8718,141.7644,141.8133,1400.0
2022-06-28 12:50:00,145.29,145.33,145.04,145.09,3223.0,141.823,141.8621,141.579,141.6278,3223.0
2022-06-28 12:55:00,145.17,145.41,145.17,145.38,1526.0,141.7059,141.9402,141.7059,141.9109,1526.0
2022-06-28 13:00:00,145.28,145.37,145.06,145.06,2819.0,141.8133,141.9011,141.5985,141.5985,2819.0
2022-06-28 13:05:00,145.0,145.0,144.67,144.67,1478.0,141.5399,141.5399,141.2178,141.2178,1478.0
2022-06-28 13:10:00,144.86,144.86,144.69,144.74,2729.0,141.4033,141.4033,141.2373,141.2861,2729.0
2022-06-28 13:15:00,144.8,144.88,144.8,144.86,854.0,141.3447,141.4228,141.3447,141.4033,854.0
2022-06-28 13:20:00,144.74,144.79,144.65,144.65,775.0,141.2861,141.3349,141.1983,141.1983,775.0
2022-06-28 13:25:00,144.72,145.19,144.7,145.19,1000.0,141.2666,141.7254,141.2471,141.7254,1000.0
2022-06-28 13:30:00,145.21,145.34,145.21,145.25,993.0,141.7449,141.8718,141.7449,141.784,993.0
2022-06-28 13:35:00,145.17,145.32,145.11,145.19,1884.0,141.7059,141.8523,141.6473,141.7254,1884.0
2022-06-28 13:40:00,145.28,145.47,145.27,145.31,1104.0,141.8133,141.9987,141.8035,141.8425,1104.0
2022-06-28 13:45:00,145.34,145.47,145.26,145.28,1771.0,141.8718,141.9987,141.7937,141.8133,1771.0
2022-06-28 13:50:00,145.42,145.42,145.3,145.4,902.0,141.9499,141.9499,141.8328,141.9304,902.0
2022-06-28 13:55:00,145.32,145.35,145.17,145.17,2696.0,141.8523,141.8816,141.7059,141.7059,2696.0
2022-06-28 14:00:00,145.15,145.42,145.11,145.11,2373.0,141.6864,141.9499,141.6473,141.6473,2373.0
2022-06-28 14:05:00,145.04,145.04,144.99,145.01,1141.0,141.579,141.579,141.5302,141.5497,1141.0
2022-06-28 14:10:00,144.75,144.91,144.61,144.62,3307.0,141.2959,141.4521,141.1592,141.169,3307.0
2022-06-28 14:15:00,144.6,144.74,144.51,144.51,2058.0,141.1495,141.2861,141.0616,141.0616,2058.0
2022-06-28 14:20:00,144.46,144.55,144.43,144.44,1445.0,141.0128,141.1007,140.9835,140.9933,1445.0
2022-06-28 14:25:00,144.4,144.44,144.25,144.34,4217.0,140.9543,140.9933,140.8078,140.8957,4217.0
2022-06-28 14:30:00,144.28,144.28,144.16,144.16,911.0,140.8371,140.8371,140.72,140.72,911.0
2022-06-28 14:35:00,144.13,144.21,144.06,144.11,1130.0,140.6907,140.7688,140.6224,140.6712,1130.0
2022-06-28 14:40:00,144.1,144.1,144.01,144.05,800.0,140.6614,140.6614,140.5736,140.6126,800.0
2022-06-28 14:45:00,143.98,144.26,143.96,144.19,2946.0,140.5443,140.8176,140.5248,140.7493,2946.0
2022-06-28 14:50:00,144.15,144.15,143.98,143.98,1673.0,140.7102,140.7102,140.5443,140.5443,1673.0
2022-06-28 14:55:00,144.06,144.06,143.87,143.87,1534.0,140.6224,140.6224,140.4369,140.4369,1534.0
2022-06-28 15:00:00,143.84,143.86,143.46,143.46,1393.0,140.4076,140.4271,140.0367,140.0367,1393.0
2022-06-28 15:05:00,143.48,143.66,143.42,143.66,952.0,140.0562,140.2319,139.9976,140.2319,952.0
2022-06-28 15:10:00,143.8,143.8,143.59,143.68,1930.0,140.3686,140.3686,140.1636,140.2514,1930.0
2022-06-28 15:15:00,143.73,143.98,143.69,143.89,1143.0,140.3002,140.5443,140.2612,140.4564,1143.0
2022-06-28 15:20:00,143.79,143.95,143.74,143.95,1000.0,140.3588,140.515,140.31,140.515,1000.0
2022-06-28 15:25:00,143.91,143.95,143.8,143.88,2026.0,140.4759,140.515,140.3686,140.4467,2026.0
2022-06-28 15:30:00,143.85,143.98,143.65,143.72,3726.0,140.4174,140.5443,140.2221,140.2905,3726.0
2022-06-28 15:35:00,143.74,143.76,143.56,143.68,2297.0,140.31,140.3295,140.1343,140.2514,2297.0
2022-06-28 15:40:00,143.66,143.66,143.39,143.45,3298.0,140.2319,140.2319,139.9684,140.0269,3298.0
2022-06-28 15:45:00,143.46,143.53,143.34,143.45,6101.0,140.0367,140.105,139.9195,140.0269,6101.0
2022-06-28 15:50:00,143.31,143.56,143.22,143.52,12849.0,139.8903,140.1343,139.8024,140.0953,12849.0
2022-06-28 15:55:00,143.49,143.49,143.23,143.38,27012.0,140.066,140.066,139.8122,139.9586,27012.0
2022-06-29 09:30:00,143.94,143.94,142.15,142.45,16054.0,140.5052,140.5052,138.7579,139.0508,16054.0
2022-06-29 09:35:00,142.18,142.22,141.77,141.78,1834.0,138.7872,138.8263,138.387,138.3968,1834.0
2022-06-29 09:40:00,141.25,141.37,140.11,140.11,6903.0,137.8794,137.9966,136.7666,136.7666,6903.0
2022-06-29 09:45:00,140.09,140.09,139.5,139.91,15492.0,136.7471,136.7471,136.1712,136.5714,15492.0
2022-06-29 09:50:00,139.76,140.89,139.75,140.65,10169.0,136.425,137.528,136.4152,137.2937,10169.0
2022-06-29 09:55:00,140.68,140.78,140.27,140.71,14061.0,137.323,137.4206,136.9228,137.3523,14061.0
2022-06-29 10:00:00,140.61,141.44,140.18,141.03,8461.0,137.2547,138.0649,136.835,137.6647,8461.0
2022-06-29 10:05:00,140.98,140.98,140.43,140.47,2638.0,137.6159,137.6159,137.079,137.118,2638.0
2022-06-29 10:10:00,140.63,140.94,140.4,140.46,4104.0,137.2742,137.5768,137.0497,137.1083,4104.0
2022-06-29 10:15:00,140.59,141.17,140.5,141.17,4042.0,137.2352,137.8013,137.1473,137.8013,4042.0
2022-06-29 10:20:00,141.24,141.24,140.76,141.0,8917.0,137.8697,137.8697,137.4011,137.6354,8917.0
2022-06-29 10:25:00,141.13,141.49,140.97,141.36,2262.0,137.7623,138.1137,137.6061,137.9868,2262.0
2022-06-29 10:30:00,141.3,141.46,141.09,141.17,4809.0,137.9282,138.0844,137.7232,137.8013,4809.0
2022-06-29 10:35:00,141.16,141.24,140.85,141.21,2000.0,137.7916,137.8697,137.489,137.8404,2000.0
2022-06-29 10:40:00,141.12,141.67,141.12,141.42,2711.0,137.7525,138.2894,137.7525,138.0454,2711.0
2022-06-29 10:45:00,141.64,141.82,141.52,141.52,2660.0,138.2601,138.4358,138.143,138.143,2660.0
2022-06-29 10:50:00,141.63,141.88,141.49,141.61,2816.0,138.2504,138.4944,138.1137,138.2308,2816.0
2022-06-29 10:55:00,141.58,141.58,141.22,141.44,1900.0,138.2015,138.2015,137.8501,138.0649,1900.0
2022-06-29 11:00:00,141.36,141.48,141.2,141.21,6486.0,137.9868,138.1039,137.8306,137.8404,6486.0
2022-06-29 11:05:00,141.22,141.72,141.07,141.63,1900.0,137.8501,138.3382,137.7037,138.2504,1900.0
2022-06-29 11:10:00,141.68,141.76,141.31,141.39,3608.0,138.2992,138.3772,137.938,138.0161,3608.0
2022-06-29 11:15:00,141.61,141.83,141.43,141.54,1900.0,138.2308,138.4456,138.0551,138.1625,1900.0
2022-06-29 11:20:00,141.46,141.46,141.1,141.29,2795.0,138.0844,138.0844,137.733,137.9185,2795.0
2022-06-29 11:25:00,141.37,141.54,141.21,141.49,3586.0,137.9966,138.1625,137.8404,138.1137,3586.0
2022-06-29 11:30:00,141.5,141.5,141.24,141.46,3577.0,138.1235,138.1235,137.8697,138.0844,3577.0
2022-06-29 11:35:00,141.74,141.8,141.66,141.73,2022.0,138.3577,138.4163,138.2796,138.348,2022.0
2022-06-29 11:40:00,141.79,141.79,141.35,141.45,1947.0,138.4065,138.4065,137.977,138.0746,1947.0
2022-06-29 11:45:00,141.5,141.71,141.28,141.31,3267.0,138.1235,138.3284,137.9087,137.938,3267.0
2022-06-29 11:50:00,141.35,141.56,141.3,141.49,3349.0,137.977,138.182,137.9282,138.1137,3349.0
2022-06-29 11:55:00,141.48,141.48,141.11,141.38,2224.0,138.1039,138.1039,137.7428,138.0063,2224.0
2022-06-29 12:00:00,141.34,141.35,141.18,141.35,2165.0,137.9673,137.977,137.8111,137.977,2165.0
2022-06-29 12:05:00,141.44,141.44,141.18,141.34,3120.0,138.0649,138.0649,137.8111,137.9673,3120.0
2022-06-29 12:10:00,141.32,141.42,141.12,141.2,3649.0,137.9477,138.0454,137.7525,137.8306,3649.0
2022-06-29 12:15:00,141.32,141.39,141.21,141.22,2920.0,137.9477,138.0161,137.8404,137.8501,2920.0
2022-06-29 12:20:00,141.22,141.32,141.16,141.18,2893.0,137.8501,137.9477,137.7916,137.8111,2893.0
2022-06-29 12:25:00,141.15,141.15,140.97,140.99,2543.0,137.7818,137.7818,137.6061,137.6256,2543.0
2022-06-29 12:30:00,140.99,141.21,140.76,140.79,5274.0,137.6256,137.8404,137.4011,137.4304,5274.0
2022-06-29 12:35:00,140.88,141.19,140.88,141.19,1609.0,137.5182,137.8209,137.5182,137.8209,1609.0
2022-06-29 12:40:00,141.22,141.23,141.03,141.03,1600.0,137.8501,137.8599,137.6647,137.6647,1600.0
2022-06-29 12:45:00,141.04,141.18,140.91,141.01,3149.0,137.6744,137.8111,137.5475,137.6451,3149.0
2022-06-29 12:50:00,141.01,141.49,141.01,141.39,2468.0,137.6451,138.1137,137.6451,138.0161,2468.0
2022-06-29 12:55:00,141.33,141.54,141.3,141.52,5308.0,137.9575,138.1625,137.9282,138.143,5308.0
2022-06-29 13:00:00,141.6,141.81,141.52,141.52,8151.0,138.2211,138.4261,138.143,138.143,8151.0
2022-06-29 13:05:00,141.5,142.05,141.5,142.05,2320.0,138.1235,138.6603,138.1235,138.6603,2320.0
2022-06-29 13:10:00,142.3,142.32,141.75,141.75,1400.0,138.9044,138.9239,138.3675,138.3675,1400.0
2022-06-29 13:15:00,141.75,141.87,141.74,141.76,996.0,138.3675,138.4846,138.3577,138.3772,996.0
2022-06-29 13:20:00,141.75,141.95,141.69,141.72,1782.0,138.3675,138.5627,138.3089,138.3382,1782.0
2022-06-29 13:25:00,141.65,141.83,141.46,141.83,3211.0,138.2699,138.4456,138.0844,138.4456,3211.0
2022-06-29 13:30:00,141.78,142.0,141.71,141.9,3085.0,138.3968,138.6115,138.3284,138.5139,3085.0
2022-06-29 13:35:00,142.0,142.16,142.0,142.16,865.0,138.6115,138.7677,138.6115,138.7677,865.0
2022-06-29 13:40:00,142.1,142.41,142.09,142.41,1916.0,138.7091,139.0117,138.6994,139.0117,1916.0
2022-06-29 13:45:00,142.45,142.6,142.41,142.42,3051.0,139.0508,139.1972,139.0117,139.0215,3051.0
2022-06-29 13:50:00,142.57,142.66,142.44,142.6,3929.0,139.1679,139.2558,139.041,139.1972,3929.0
2022-06-29 13:55:00,142.66,143.08,142.62,143.08,4446.0,139.2558,139.6658,139.2167,139.6658,4446.0
2022-06-29 14:00:00,143.03,143.38,142.93,143.38,5794.0,139.6169,139.9586,139.5193,139.9586,5794.0
2022-06-29 14:05:00,143.4,143.54,143.29,143.32,13502.0,139.9781,140.1148,139.8707,139.9,13502.0
2022-06-29 14:10:00,143.25,143.46,143.24,143.24,4551.0,139.8317,140.0367,139.8219,139.8219,4551.0
2022-06-29 14:15:00,143.24,143.48,143.24,143.41,6030.0,139.8219,140.0562,139.8219,139.9879,6030.0
2022-06-29 14:20:00,143.43,143.47,143.27,143.28,5859.0,140.0074,140.0464,139.8512,139.861,5859.0
2022-06-29 14:25:00,143.32,143.56,143.32,143.51,2286.0,139.9,140.1343,139.9,140.0855,2286.0
2022-06-29 14:30:00,143.51,143.61,143.35,143.61,7761.0,140.0855,140.1831,139.9293,140.1831,7761.0
2022-06-29 14:35:00,143.62,143.62,143.3,143.3,5896.0,140.1929,140.1929,139.8805,139.8805,5896.0
2022-06-29 14:40:00,143.28,143.33,143.16,143.19,1831.0,139.861,139.9098,139.7438,139.7731,1831.0
2022-06-29 14:45:00,143.12,143.22,143.02,143.08,3046.0,139.7048,139.8024,139.6072,139.6658,3046.0
2022-06-29 14:50:00,143.04,143.18,143.0,143.17,2261.0,139.6267,139.7634,139.5877,139.7536,2261.0
2022-06-29 14:55:00,143.14,143.16,142.97,143.0,2836.0,139.7243,139.7438,139.5584,139.5877,2836.0
2022-06-29 15:00:00,143.04,143.04,142.7,142.86,20174.0,139.6267,139.6267,139.2948,139.451,20174.0
2022-06-29 15:05:00,143.06,143.37,143.02,143.25,3601.0,139.6462,139.9488,139.6072,139.8317,3601.0
2022-06-29 15:10:00,143.25,143.4,143.13,143.4,2390.0,139.8317,139.9781,139.7146,139.9781,2390.0
2022-06-29 15:15:00,143.3,143.57,143.27,143.35,4002.0,139.8805,140.1441,139.8512,139.9293,4002.0
2022-06-29 15:20:00,143.38,143.4,143.32,143.38,1300.0,139.9586,139.9781,139.9,139.9586,1300.0
2022-06-29 15:25:00,143.37,143.51,143.37,143.51,4708.0,139.9488,140.0855,139.9488,140.0855,4708.0
2022-06-29 15:30:00,143.49,143.49,143.18,143.23,4569.0,140.066,140.066,139.7634,139.8122,4569.0
2022-06-29 15:35:00,143.15,143.3,143.09,143.27,4985.0,139.7341,139.8805,139.6755,139.8512,4985.0
2022-06-29 15:40:00,143.24,143.27,143.09,143.27,4320.0,139.8219,139.8512,139.6755,139.8512,4320.0
2022-06-29 15:45:00,143.3,143.34,143.06,143.16,10385.0,139.8805,139.9195,139.6462,139.7438,10385.0
2022-06-29 15:50:00,143.35,143.35,142.84,143.09,20643.0,139.9293,139.9293,139.4315,139.6755,20643.0
2022-06-29 15:55:00,143.13,143.45,143.12,143.32,24919.0,139.7146,140.0269,139.7048,139.9,24919.0
2022-06-30 09:30:00,141.72,141.72,140.82,141.24,6451.0,138.3382,138.3382,137.4597,137.8697,6451.0
2022-06-30 09:35:00,141.41,141.53,140.35,140.41,4092.0,138.0356,138.1527,137.0009,137.0595,4092.0
2022-06-30 09:40:00,140.33,140.45,140.28,140.4,700.0,136.9814,137.0985,136.9326,137.0497,700.0
2022-06-30 09:45:00,140.28,140.97,140.21,140.68,3739.0,136.9326,137.6061,136.8642,137.323,3739.0
2022-06-30 09:50:00,140.73,140.73,139.79,140.11,8435.0,137.3718,137.3718,136.4543,136.7666,8435.0
2022-06-30 09:55:00,140.1,140.16,139.48,139.67,4007.0,136.7569,136.8154,136.1517,136.3371,4007.0
2022-06-30 10:00:00,139.47,139.47,139.09,139.37,4064.0,136.1419,136.1419,135.771,136.0443,4064.0
2022-06-30 10:05:00,139.13,139.85,139.13,139.68,2300.0,135.81,136.5128,135.81,136.3469,2300.0
2022-06-30 10:10:00,139.78,140.19,139.76,140.19,3503.0,136.4445,136.8447,136.425,136.8447,3503.0
2022-06-30 10:15:00,140.36,140.67,140.04,140.59,1380.0,137.0107,137.3133,136.6983,137.2352,1380.0
2022-06-30 10:20:00,140.5,140.71,140.26,140.54,3911.0,137.1473,137.3523,136.913,137.1864,3911.0
2022-06-30 10:25:00,140.56,140.62,140.09,140.31,2155.0,137.2059,137.2645,136.7471,136.9618,2155.0
2022-06-30 10:30:00,140.3,141.14,140.3,141.14,2800.0,136.9521,137.772,136.9521,137.772,2800.0
2022-06-30 10:35:00,141.21,141.23,140.56,140.56,2063.0,137.8404,137.8599,137.2059,137.2059,2063.0
2022-06-30 10:40:00,140.57,140.58,140.32,140.44,4585.0,137.2156,137.2254,136.9716,137.0887,4585.0
2022-06-30 10:45:00,140.56,140.65,140.44,140.58,2369.0,137.2059,137.2937,137.0887,137.2254,2369.0
2022-06-30 10:50:00,140.6,141.01,140.54,140.9,2847.0,137.2449,137.6451,137.1864,137.5378,2847.0
2022-06-30 10:55:00,140.75,141.21,140.75,141.08,1910.0,137.3913,137.8404,137.3913,137.7135,1910.0
2022-06-30 11:00:00,140.88,140.95,140.69,140.82,1514.0,137.5182,137.5866,137.3328,137.4597,1514.0
2022-06-30 11:05:00,140.91,141.62,140.9,141.62,2525.0,137.5475,138.2406,137.5378,138.2406,2525.0
2022-06-30 11:10:00,141.79,141.86,141.66,141.68,3310.0,138.4065,138.4749,138.2796,138.2992,3310.0
2022-06-30 11:15:00,141.6,141.81,141.6,141.71,2400.0,138.2211,138.4261,138.2211,138.3284,2400.0
2022-06-30 11:20:00,141.62,142.02,141.62,141.87,1500.0,138.2406,138.631,138.2406,138.4846,1500.0
2022-06-30 11:25:00,141.83,142.1,141.72,141.97,6059.0,138.4456,138.7091,138.3382,138.5822,6059.0
2022-06-30 11:30:00,142.02,142.19,142.0,142.05,4130.0,138.631,138.797,138.6115,138.6603,4130.0
2022-06-30 11:35:00,141.8,141.88,141.55,141.55,3327.0,138.4163,138.4944,138.1723,138.1723,3327.0
2022-06-30 11:40:00,141.66,141.91,141.65,141.7,2185.0,138.2796,138.5237,138.2699,138.3187,2185.0
2022-06-30 11:45:00,141.84,142.13,141.73,142.13,1700.0,138.4553,138.7384,138.348,138.7384,1700.0
2022-06-30 11:50:00,142.01,142.29,141.98,142.29,1700.0,138.6213,138.8946,138.592,138.8946,1700.0
2022-06-30 11:55:00,142.24,142.39,142.21,142.39,810.0,138.8458,138.9922,138.8165,138.9922,810.0
2022-06-30 12:00:00,142.22,142.4,141.97,141.97,1300.0,138.8263,139.002,138.5822,138.5822,1300.0
2022-06-30 12:05:00,142.05,142.1,141.78,141.89,1865.0,138.6603,138.7091,138.3968,138.5041,1865.0
2022-06-30 12:10:00,141.98,142.45,141.98,142.45,3205.0,138.592,139.0508,138.592,139.0508,3205.0
2022-06-30 12:15:00,142.46,142.64,142.37,142.62,2321.0,139.0605,139.2362,138.9727,139.2167,2321.0
2022-06-30 12:20:00,142.78,142.91,142.58,142.91,2195.0,139.3729,139.4998,139.1777,139.4998,2195.0
2022-06-30 12:25:00,143.22,143.22,143.12,143.2,400.0,139.8024,139.8024,139.7048,139.7829,400.0
2022-06-30 12:30:00,143.26,143.47,143.09,143.28,4571.0,139.8415,140.0464,139.6755,139.861,4571.0
2022-06-30 12:35:00,143.22,143.23,143.0,143.23,2221.0,139.8024,139.8122,139.5877,139.8122,2221.0
2022-06-30 12:40:00,143.14,143.3,143.14,143.28,2631.0,139.7243,139.8805,139.7243,139.861,2631.0
2022-06-30 12:45:00,143.32,143.39,143.3,143.3,700.0,139.9,139.9684,139.8805,139.8805,700.0
2022-06-30 12:50:00,143.28,143.46,143.25,143.39,2700.0,139.861,140.0367,139.8317,139.9684,2700.0
2022-06-30 12:55:00,143.54,143.59,143.32,143.44,2191.0,140.1148,140.1636,139.9,140.0172,2191.0
2022-06-30 13:00:00,143.45,143.59,143.45,143.53,2000.0,140.0269,140.1636,140.0269,140.105,2000.0
2022-06-30 13:05:00,143.48,143.48,143.06,143.07,1515.0,140.0562,140.0562,139.6462,139.656,1515.0
2022-06-30 13:10:00,143.06,143.07,142.49,142.5,1600.0,139.6462,139.656,139.0898,139.0996,1600.0
2022-06-30 13:15:00,142.57,142.98,142.53,142.94,4820.0,139.1679,139.5681,139.1289,139.5291,4820.0
2022-06-30 13:20:00,142.92,143.11,142.92,143.06,3189.0,139.5096,139.695,139.5096,139.6462,3189.0
2022-06-30 13:25:00,143.17,143.26,143.07,143.21,2200.0,139.7536,139.8415,139.656,139.7926,2200.0
2022-06-30 13:30:00,143.21,143.32,143.2,143.26,1704.0,139.7926,139.9,139.7829,139.8415,1704.0
2022-06-30 13:35:00,143.34,143.41,143.25,143.39,1655.0,139.9195,139.9879,139.8317,139.9684,1655.0
2022-06-30 13:40:00,143.48,143.54,142.81,142.81,2624.0,140.0562,140.1148,139.4022,139.4022,2624.0
2022-06-30 13:45:00,142.93,143.3,142.92,143.3,3100.0,139.5193,139.8805,139.5096,139.8805,3100.0
2022-06-30 13:50:00,143.24,143.6,143.24,143.6,3297.0,139.8219,140.1733,139.8219,140.1733,3297.0
2022-06-30 13:55:00,143.47,143.47,143.22,143.22,1000.0,140.0464,140.0464,139.8024,139.8024,1000.0
2022-06-30 14:00:00,143.27,143.28,142.96,143.02,5056.0,139.8512,139.861,139.5486,139.6072,5056.0
2022-06-30 14:05:00,143.0,143.02,142.61,142.77,8586.0,139.5877,139.6072,139.207,139.3631,8586.0
2022-06-30 14:10:00,142.7,142.89,142.41,142.41,4444.0,139.2948,139.4803,139.0117,139.0117,4444.0
2022-06-30 14:15:00,142.48,142.87,142.41,142.85,6759.0,139.0801,139.4608,139.0117,139.4412,6759.0
2022-06-30 14:20:00,142.84,142.95,142.43,142.43,3002.0,139.4315,139.5389,139.0313,139.0313,3002.0
2022-06-30 14:25:00,142.42,142.92,142.34,142.78,3580.0,139.0215,139.5096,138.9434,139.3729,3580.0
2022-06-30 14:30:00,142.77,142.81,142.56,142.68,2893.0,139.3631,139.4022,139.1582,139.2753,2893.0
2022-06-30 14:35:00,142.64,142.76,142.6,142.64,1600.0,139.2362,139.3534,139.1972,139.2362,1600.0
2022-06-30 14:40:00,142.55,142.59,142.18,142.19,2660.0,139.1484,139.1874,138.7872,138.797,2660.0
2022-06-30 14:45:00,142.15,142.32,142.14,142.18,2400.0,138.7579,138.9239,138.7482,138.7872,2400.0
2022-06-30 14:50:00,142.16,142.18,141.84,141.92,4982.0,138.7677,138.7872,138.4553,138.5334,4982.0
2022-06-30 14:55:00,141.91,142.03,141.75,141.91,2790.0,138.5237,138.6408,138.3675,138.5237,2790.0
2022-06-30 15:00:00,141.83,142.05,141.83,141.89,2862.0,138.4456,138.6603,138.4456,138.5041,2862.0
2022-06-30 15:05:00,141.87,141.87,141.33,141.41,7036.0,138.4846,138.4846,137.9575,138.0356,7036.0
2022-06-30 15:10:00,141.4,141.42,141.19,141.25,3366.0,138.0258,138.0454,137.8209,137.8794,3366.0
2022-06-30 15:15:00,141.24,141.24,140.96,141.04,4760.0,137.8697,137.8697,137.5963,137.6744,4760.0
2022-06-30 15:20:00,141.09,141.4,141.09,141.34,2925.0,137.7232,138.0258,137.7232,137.9673,2925.0
2022-06-30 15:25:00,141.35,141.83,141.35,141.8,5767.0,137.977,138.4456,137.977,138.4163,5767.0
2022-06-30 15:30:00,141.77,142.28,141.76,142.28,7935.0,138.387,138.8848,138.3772,138.8848,7935.0
2022-06-30 15:35:00,142.27,142.3,141.82,141.83,5406.0,138.8751,138.9044,138.4358,138.4456,5406.0
2022-06-30 15:40:00,141.87,141.91,141.47,141.57,9051.0,138.4846,138.5237,138.0942,138.1918,9051.0
2022-06-30 15:45:00,141.56,142.23,141.53,142.1,19510.0,138.182,138.836,138.1527,138.7091,19510.0
2022-06-30 15:50:00,142.04,142.11,141.33,141.38,27838.0,138.6506,138.7189,137.9575,138.0063,27838.0
2022-06-30 15:55:00,141.35,142.18,141.23,142.08,66191.0,137.977,138.7872,137.8599,138.6896,66191.0
2022-07-01 09:30:00,141.72,142.34,141.72,141.9,6614.0,138.3382,138.9434,138.3382,138.5139,6614.0
2022-07-01 09:35:00,142.02,142.02,141.77,141.91,1710.0,138.631,138.631,138.387,138.5237,1710.0
2022-07-01 09:40:00,142.08,142.62,141.95,142.51,800.0,138.6896,139.2167,138.5627,139.1094,800.0
2022-07-01 09:45:00,142.81,144.07,142.81,143.6,5730.0,139.4022,140.6321,139.4022,140.1733,5730.0
2022-07-01 09:50:00,143.45,143.89,143.36,143.7,3919.0,140.0269,140.4564,139.9391,140.271,3919.0
2022-07-01 09:55:00,143.7,144.04,143.59,143.82,6737.0,140.271,140.6028,140.1636,140.3881,6737.0
2022-07-01 10:00:00,143.77,144.17,143.49,143.5,4745.0,140.3393,140.7297,140.066,140.0757,4745.0
2022-07-01 10:05:00,143.53,143.83,143.42,143.75,10322.0,140.105,140.3979,139.9976,140.3198,10322.0
2022-07-01 10:10:00,143.85,143.95,142.72,142.86,14006.0,140.4174,140.515,139.3143,139.451,14006.0
2022-07-01 10:15:00,142.86,142.88,142.02,142.23,4782.0,139.451,139.4705,138.631,138.836,4782.0
2022-07-01 10:20:00,142.14,142.28,141.93,142.07,3062.0,138.7482,138.8848,138.5432,138.6799,3062.0
2022-07-01 10:25:00,142.0,142.32,141.93,142.0,8318.0,138.6115,138.9239,138.5432,138.6115,8318.0
2022-07-01 10:30:00,141.98,142.14,141.32,141.38,13706.0,138.592,138.7482,137.9477,138.0063,13706.0
2022-07-01 10:35:00,141.3,141.3,140.87,140.87,3424.0,137.9282,137.9282,137.5085,137.5085,3424.0
2022-07-01 10:40:00,140.77,140.85,140.27,140.8,9652.0,137.4109,137.489,136.9228,137.4402,9652.0
2022-07-01 10:45:00,140.85,141.25,140.82,140.95,6393.0,137.489,137.8794,137.4597,137.5866,6393.0
2022-07-01 10:50:00,141.01,141.34,140.7,141.12,12099.0,137.6451,137.9673,137.3425,137.7525,12099.0
2022-07-01 10:55:00,141.13,142.09,141.13,142.05,6960.0,137.7623,138.6994,137.7623,138.6603,6960.0
2022-07-01 11:00:00,141.98,142.33,141.91,142.32,6221.0,138.592,138.9336,138.5237,138.9239,6221.0
2022-07-01 11:05:00,142.4,142.75,142.38,142.47,6926.0,139.002,139.3436,138.9825,139.0703,6926.0
2022-07-01 11:10:00,142.46,142.7,142.07,142.61,3848.0,139.0605,139.2948,138.6799,139.207,3848.0
2022-07-01 11:15:00,142.68,142.74,142.12,142.12,8428.0,139.2753,139.3339,138.7287,138.7287,8428.0
2022-07-01 11:20:00,142.18,142.28,142.03,142.27,2855.0,138.7872,138.8848,138.6408,138.8751,2855.0
2022-07-01 11:25:00,142.24,142.24,141.81,141.95,2878.0,138.8458,138.8458,138.4261,138.5627,2878.0
2022-07-01 11:30:00,142.01,142.25,141.92,141.92,3745.0,138.6213,138.8556,138.5334,138.5334,3745.0
2022-07-01 11:35:00,141.83,142.05,141.83,142.01,1700.0,138.4456,138.6603,138.4456,138.6213,1700.0
2022-07-01 11:40:00,141.91,142.09,141.91,142.02,2474.0,138.5237,138.6994,138.5237,138.631,2474.0
2022-07-01 11:45:00,141.97,142.18,141.97,142.07,2467.0,138.5822,138.7872,138.5822,138.6799,2467.0
2022-07-01 11:50:00,142.05,142.05,141.63,141.63,3454.0,138.6603,138.6603,138.2504,138.2504,3454.0
2022-07-01 11:55:00,141.57,141.77,141.22,141.52,13580.0,138.1918,138.387,137.8501,138.143,13580.0
2022-07-01 12:00:00,141.56,141.57,141.36,141.49,9656.0,138.182,138.1918,137.9868,138.1137,9656.0
2022-07-01 12:05:00,141.45,141.72,141.45,141.62,3290.0,138.0746,138.3382,138.0746,138.2406,3290.0
2022-07-01 12:10:00,141.63,141.9,141.63,141.86,1462.0,138.2504,138.5139,138.2504,138.4749,1462.0
2022-07-01 12:15:00,141.83,142.61,141.82,142.61,19460.0,138.4456,139.207,138.4358,139.207,19460.0
2022-07-01 12:20:00,142.59,142.65,142.52,142.52,850.0,139.1874,139.246,139.1191,139.1191,850.0
2022-07-01 12:25:00,142.57,142.72,142.52,142.52,2828.0,139.1679,139.3143,139.1191,139.1191,2828.0
2022-07-01 12:30:00,142.49,142.71,142.49,142.56,3398.0,139.0898,139.3046,139.0898,139.1582,3398.0
2022-07-01 12:35:00,142.41,142.48,142.39,142.44,1600.0,139.0117,139.0801,138.9922,139.041,1600.0
2022-07-01 12:40:00,142.31,142.32,142.01,142.01,3851.0,138.9141,138.9239,138.6213,138.6213,3851.0
2022-07-01 12:45:00,141.96,142.06,141.92,142.06,1800.0,138.5725,138.6701,138.5334,138.6701,1800.0
2022-07-01 12:50:00,142.06,142.25,142.03,142.25,4200.0,138.6701,138.8556,138.6408,138.8556,4200.0
2022-07-01 12:55:00,142.3,142.3,141.69,141.69,2837.0,138.9044,138.9044,138.3089,138.3089,2837.0
2022-07-01 13:00:00,141.8,141.9,141.62,141.66,8451.0,138.4163,138.5139,138.2406,138.2796,8451.0
2022-07-01 13:05:00,141.62,141.67,141.52,141.63,5727.0,138.2406,138.2894,138.143,138.2504,5727.0
2022-07-01 13:10:00,141.58,141.62,141.39,141.45,3836.0,138.2015,138.2406,138.0161,138.0746,3836.0
2022-07-01 13:15:00,141.58,141.79,141.56,141.79,4008.0,138.2015,138.4065,138.182,138.4065,4008.0
2022-07-01 13:20:00,141.8,141.82,141.64,141.81,1453.0,138.4163,138.4358,138.2601,138.4261,1453.0
2022-07-01 13:25:00,141.81,141.94,141.74,141.94,2682.0,138.4261,138.553,138.3577,138.553,2682.0
2022-07-01 13:30:00,141.88,141.98,141.76,141.8,1673.0,138.4944,138.592,138.3772,138.4163,1673.0
2022-07-01 13:35:00,141.71,141.82,141.37,141.67,8770.0,138.3284,138.4358,137.9966,138.2894,8770.0
2022-07-01 13:40:00,141.61,141.84,141.61,141.82,3189.0,138.2308,138.4553,138.2308,138.4358,3189.0
2022-07-01 13:45:00,141.86,142.24,141.85,142.18,2324.0,138.4749,138.8458,138.4651,138.7872,2324.0
2022-07-01 13:50:00,142.11,142.17,142.03,142.03,1897.0,138.7189,138.7775,138.6408,138.6408,1897.0
2022-07-01 13:55:00,142.0,142.0,141.73,141.88,3100.0,138.6115,138.6115,138.348,138.4944,3100.0
2022-07-01 14:00:00,141.92,142.07,141.88,142.03,3651.0,138.5334,138.6799,138.4944,138.6408,3651.0
2022-07-01 14:05:00,141.93,142.07,141.71,141.76,4143.0,138.5432,138.6799,138.3284,138.3772,4143.0
2022-07-01 14:10:00,141.79,141.81,141.62,141.81,5081.0,138.4065,138.4261,138.2406,138.4261,5081.0
2022-07-01 14:15:00,141.81,142.22,141.81,142.15,22675.0,138.4261,138.8263,138.4261,138.7579,22675.0
2022-07-01 14:20:00,142.15,142.4,142.07,142.4,3737.0,138.7579,139.002,138.6799,139.002,3737.0
2022-07-01 14:25:00,142.49,142.54,142.23,142.25,4534.0,139.0898,139.1386,138.836,138.8556,4534.0
2022-07-01 14:30:00,142.23,142.4,142.23,142.28,3505.0,138.836,139.002,138.836,138.8848,3505.0
2022-07-01 14:35:00,142.28,142.44,142.24,142.44,2179.0,138.8848,139.041,138.8458,139.041,2179.0
2022-07-01 14:40:00,142.39,142.46,142.33,142.39,4979.0,138.9922,139.0605,138.9336,138.9922,4979.0
2022-07-01 14:45:00,142.35,142.58,142.35,142.58,6038.0,138.9532,139.1777,138.9532,139.1777,6038.0
2022-07-01 14:50:00,142.51,142.6,142.31,142.31,2601.0,139.1094,139.1972,138.9141,138.9141,2601.0
2022-07-01 14:55:00,142.34,142.41,142.34,142.39,631.0,138.9434,139.0117,138.9434,138.9922,631.0
2022-07-01 15:00:00,142.45,142.45,142.01,142.11,3215.0,139.0508,139.0508,138.6213,138.7189,3215.0
2022-07-01 15:05:00,142.14,142.48,142.14,142.45,4087.0,138.7482,139.0801,138.7482,139.0508,4087.0
2022-07-01 15:10:00,142.43,142.5,142.32,142.4,5486.0,139.0313,139.0996,138.9239,139.002,5486.0
2022-07-01 15:15:00,142.5,142.56,142.43,142.45,2386.0,139.0996,139.1582,139.0313,139.0508,2386.0
2022-07-01 15:20:00,142.52,142.52,142.28,142.52,3315.0,139.1191,139.1191,138.8848,139.1191,3315.0
2022-07-01 15:25:00,142.55,142.64,142.48,142.58,2640.0,139.1484,139.2362,139.0801,139.1777,2640.0
2022-07-01 15:30:00,142.6,142.8,142.55,142.71,7258.0,139.1972,139.3924,139.1484,139.3046,7258.0
2022-07-01 15:35:00,142.7,142.75,142.67,142.74,10292.0,139.2948,139.3436,139.2655,139.3339,10292.0
2022-07-01 15:40:00,142.75,143.06,142.72,143.04,7746.0,139.3436,139.6462,139.3143,139.6267,7746.0
2022-07-01 15:45:00,143.09,143.27,143.01,143.12,17576.0,139.6755,139.8512,139.5974,139.7048,17576.0
2022-07-01 15:50:00,143.13,143.18,142.41,142.55,16367.0,139.7146,139.7634,139.0117,139.1484,16367.0
2022-07-01 15:55:00,142.51,142.59,142.28,142.56,56750.0,139.1094,139.1874,138.8848,139.1582,56750.0
2022-07-05 09:30:00,139.01,139.72,139.0,139.6,11828.0,135.6929,136.3859,135.6831,136.2688,11828.0
2022-07-05 09:35:00,139.5,139.81,138.64,138.98,8768.0,136.1712,136.4738,135.3317,135.6636,8768.0
2022-07-05 09:40:00,139.0,139.49,138.78,138.98,18002.0,135.6831,136.1614,135.4684,135.6636,18002.0
2022-07-05 09:45:00,138.86,138.94,138.13,138.13,8622.0,135.5464,135.6245,134.8339,134.8339,8622.0
2022-07-05 09:50:00,138.26,138.27,137.8,138.08,3263.0,134.9608,134.9705,134.5117,134.7851,3263.0
2022-07-05 09:55:00,137.82,138.18,137.55,138.08,3127.0,134.5313,134.8827,134.2677,134.7851,3127.0
2022-07-05 10:00:00,137.77,137.91,137.54,137.58,4603.0,134.4825,134.6191,134.2579,134.297,4603.0
2022-07-05 10:05:00,137.75,138.2,137.75,138.2,2205.0,134.4629,134.9022,134.4629,134.9022,2205.0
2022-07-05 10:10:00,138.37,138.86,138.2,138.77,2000.0,135.0681,135.5464,134.9022,135.4586,2000.0
2022-07-05 10:15:00,138.64,139.4,138.58,139.31,8489.0,135.3317,136.0736,135.2731,135.9857,8489.0
2022-07-05 10:20:00,139.31,139.91,139.22,139.88,14796.0,135.9857,136.5714,135.8979,136.5421,14796.0
2022-07-05 10:25:00,139.88,139.94,139.46,139.61,3785.0,136.5421,136.6007,136.1321,136.2786,3785.0
2022-07-05 10:30:00,139.53,139.94,139.52,139.65,1426.0,136.2005,136.6007,136.1907,136.3176,1426.0
2022-07-05 10:35:00,139.86,140.78,139.86,140.65,12553.0,136.5226,137.4206,136.5226,137.2937,12553.0
2022-07-05 10:40:00,140.73,140.78,140.36,140.4,10230.0,137.3718,137.4206,137.0107,137.0497,10230.0
2022-07-05 10:45:00,140.33,140.44,139.71,139.95,1880.0,136.9814,137.0887,136.3762,136.6104,1880.0
2022-07-05 10:50:00,139.86,139.86,139.7,139.82,1200.0,136.5226,136.5226,136.3664,136.4835,1200.0
2022-07-05 10:55:00,139.82,140.41,139.82,140.25,2432.0,136.4835,137.0595,136.4835,136.9033,2432.0
2022-07-05 11:00:00,140.12,140.12,139.8,140.03,1533.0,136.7764,136.7764,136.464,136.6885,1533.0
2022-07-05 11:05:00,139.9,140.37,139.9,140.37,800.0,136.5616,137.0204,136.5616,137.0204,800.0
2022-07-05 11:10:00,140.37,140.37,140.04,140.25,2928.0,137.0204,137.0204,136.6983,136.9033,2928.0
2022-07-05 11:15:00,140.27,140.32,140.03,140.03,1106.0,136.9228,136.9716,136.6885,136.6885,1106.0
2022-07-05 11:20:00,140.16,140.26,139.98,140.11,2226.0,136.8154,136.913,136.6397,136.7666,2226.0
2022-07-05 11:25:00,139.97,140.33,139.97,140.29,800.0,136.63,136.9814,136.63,136.9423,800.0
2022-07-05 11:30:00,140.17,140.51,140.12,140.35,1992.0,136.8252,137.1571,136.7764,137.0009,1992.0
2022-07-05 11:35:00,140.33,140.33,140.04,140.04,1907.0,136.9814,136.9814,136.6983,136.6983,1907.0
2022-07-05 11:40:00,140.31,140.65,140.26,140.55,4430.0,136.9618,137.2937,136.913,137.1961,4430.0
2022-07-05 11:45:00,140.54,140.81,140.54,140.7,2422.0,137.1864,137.4499,137.1864,137.3425,2422.0
2022-07-05 11:50:00,140.7,140.73,140.52,140.63,1520.0,137.3425,137.3718,137.1668,137.2742,1520.0
2022-07-05 11:55:00,140.55,140.76,140.54,140.66,2970.0,137.1961,137.4011,137.1864,137.3035,2970.0
2022-07-05 12:00:00,140.64,140.93,140.34,140.67,37384.0,137.284,137.5671,136.9911,137.3133,37384.0
2022-07-05 12:05:00,140.67,140.67,140.37,140.38,5205.0,137.3133,137.3133,137.0204,137.0302,5205.0
2022-07-05 12:10:00,140.5,140.63,139.83,140.13,4533.0,137.1473,137.2742,136.4933,136.7861,4533.0
2022-07-05 12:15:00,140.03,140.36,139.96,140.36,1649.0,136.6885,137.0107,136.6202,137.0107,1649.0
2022-07-05 12:20:00,140.39,140.92,140.28,140.92,2564.0,137.0399,137.5573,136.9326,137.5573,2564.0
2022-07-05 12:25:00,141.06,141.15,140.97,141.12,3300.0,137.694,137.7818,137.6061,137.7525,3300.0
2022-07-05 12:30:00,141.16,141.56,141.16,141.34,6278.0,137.7916,138.182,137.7916,137.9673,6278.0
2022-07-05 12:35:00,141.34,141.72,141.34,141.65,2351.0,137.9673,138.3382,137.9673,138.2699,2351.0
2022-07-05 12:40:00,141.67,141.67,141.16,141.29,1427.0,138.2894,138.2894,137.7916,137.9185,1427.0
2022-07-05 12:45:00,141.25,141.32,141.09,141.31,2027.0,137.8794,137.9477,137.7232,137.938,2027.0
2022-07-05 12:50:00,141.3,141.36,141.14,141.28,2794.0,137.9282,137.9868,137.772,137.9087,2794.0
2022-07-05 12:55:00,141.28,141.34,141.17,141.25,1808.0,137.9087,137.9673,137.8013,137.8794,1808.0
2022-07-05 13:00:00,141.47,141.59,141.42,141.59,631.0,138.0942,138.2113,138.0454,138.2113,631.0
2022-07-05 13:05:00,141.62,141.67,141.25,141.66,3156.0,138.2406,138.2894,137.8794,138.2796,3156.0
2022-07-05 13:10:00,141.76,141.83,141.67,141.67,1300.0,138.3772,138.4456,138.2894,138.2894,1300.0
2022-07-05 13:15:00,141.68,142.04,141.67,142.03,2100.0,138.2992,138.6506,138.2894,138.6408,2100.0
2022-07-05 13:20:00,142.01,142.19,141.94,142.06,4489.0,138.6213,138.797,138.553,138.6701,4489.0
2022-07-05 13:25:00,141.99,142.11,141.99,142.02,2029.0,138.6018,138.7189,138.6018,138.631,2029.0
2022-07-05 13:30:00,142.14,142.35,142.09,142.34,1097.0,138.7482,138.9532,138.6994,138.9434,1097.0
2022-07-05 13:35:00,142.24,142.44,142.22,142.3,4050.0,138.8458,139.041,138.8263,138.9044,4050.0
2022-07-05 13:40:00,142.31,142.48,142.22,142.22,2557.0,138.9141,139.0801,138.8263,138.8263,2557.0
2022-07-05 13:45:00,142.19,142.22,141.92,142.13,4276.0,138.797,138.8263,138.5334,138.7384,4276.0
2022-07-05 13:50:00,142.16,142.38,142.16,142.34,1411.0,138.7677,138.9825,138.7677,138.9434,1411.0
2022-07-05 13:55:00,142.32,142.38,142.15,142.27,2714.0,138.9239,138.9825,138.7579,138.8751,2714.0
2022-07-05 14:00:00,142.35,142.67,142.27,142.67,2751.0,138.9532,139.2655,138.8751,139.2655,2751.0
2022-07-05 14:05:00,142.62,142.88,142.57,142.88,5245.0,139.2167,139.4705,139.1679,139.4705,5245.0
2022-07-05 14:10:00,142.92,143.1,142.89,143.01,1663.0,139.5096,139.6853,139.4803,139.5974,1663.0
2022-07-05 14:15:00,143.03,143.03,142.75,142.95,3639.0,139.6169,139.6169,139.3436,139.5389,3639.0
2022-07-05 14:20:00,143.07,143.09,142.93,143.09,2700.0,139.656,139.6755,139.5193,139.6755,2700.0
2022-07-05 14:25:00,143.07,143.09,143.0,143.05,3526.0,139.656,139.6755,139.5877,139.6365,3526.0
2022-07-05 14:30:00,143.18,143.4,143.18,143.36,4437.0,139.7634,139.9781,139.7634,139.9391,4437.0
2022-07-05 14:35:00,143.33,143.51,143.33,143.51,1000.0,139.9098,140.0855,139.9098,140.0855,1000.0
2022-07-05 14:40:00,143.6,143.71,143.46,143.49,2563.0,140.1733,140.2807,140.0367,140.066,2563.0
2022-07-05 14:45:00,143.4,143.64,143.39,143.62,4000.0,139.9781,140.2124,139.9684,140.1929,4000.0
2022-07-05 14:50:00,143.65,144.05,143.64,144.03,12664.0,140.2221,140.6126,140.2124,140.5931,12664.0
2022-07-05 14:55:00,143.99,144.19,143.98,144.06,10338.0,140.554,140.7493,140.5443,140.6224,10338.0
2022-07-05 15:00:00,144.07,144.12,143.95,144.12,14554.0,140.6321,140.6809,140.515,140.6809,14554.0
2022-07-05 15:05:00,144.26,144.45,144.19,144.35,10059.0,140.8176,141.0031,140.7493,140.9054,10059.0
2022-07-05 15:10:00,144.34,144.37,144.02,144.12,23893.0,140.8957,140.925,140.5833,140.6809,23893.0
2022-07-05 15:15:00,144.15,144.15,143.61,143.62,7826.0,140.7102,140.7102,140.1831,140.1929,7826.0
2022-07-05 15:20:00,143.64,144.04,143.64,143.92,2401.0,140.2124,140.6028,140.2124,140.4857,2401.0
2022-07-05 15:25:00,143.95,144.13,143.84,144.02,3679.0,140.515,140.6907,140.4076,140.5833,3679.0
2022-07-05 15:30:00,144.12,144.2,143.98,144.17,5752.0,140.6809,140.759,140.5443,140.7297,5752.0
2022-07-05 15:35:00,144.17,144.2,143.89,144.09,12743.0,140.7297,140.759,140.4564,140.6516,12743.0
2022-07-05 15:40:00,144.09,144.14,143.98,144.05,25872.0,140.6516,140.7005,140.5443,140.6126,25872.0
2022-07-05 15:45:00,144.07,144.28,144.03,144.28,25700.0,140.6321,140.8371,140.5931,140.8371,25700.0
2022-07-05 15:50:00,144.29,144.52,144.18,144.45,47603.0,140.8469,141.0714,140.7395,141.0031,47603.0
2022-07-05 15:55:00,144.46,144.7,144.22,144.7,48436.0,141.0128,141.2471,140.7785,141.2471,48436.0
2022-07-06 09:30:00,144.45,145.48,143.09,145.22,8787.0,141.0031,142.0085,139.6755,141.7547,8787.0
2022-07-06 09:35:00,144.75,145.26,144.6,144.61,3993.0,141.2959,141.7937,141.1495,141.1592,3993.0
2022-07-06 09:40:00,144.67,145.53,144.67,145.52,4820.0,141.2178,142.0573,141.2178,142.0475,4820.0
2022-07-06 09:45:00,145.24,145.33,144.77,145.0,3148.0,141.7742,141.8621,141.3154,141.5399,3148.0
2022-07-06 09:50:00,144.95,145.12,144.5,144.57,1823.0,141.4911,141.6571,141.0519,141.1202,1823.0
2022-07-06 09:55:00,144.21,144.28,143.86,144.13,2604.0,140.7688,140.8371,140.4271,140.6907,2604.0
2022-07-06 10:00:00,143.65,144.08,143.49,144.08,1521.0,140.2221,140.6419,140.066,140.6419,1521.0
2022-07-06 10:05:00,144.14,144.44,144.07,144.44,1504.0,140.7005,140.9933,140.6321,140.9933,1504.0
2022-07-06 10:10:00,144.32,144.47,143.18,143.19,1181.0,140.8762,141.0226,139.7634,139.7731,1181.0
2022-07-06 10:15:00,143.35,143.46,143.24,143.38,1706.0,139.9293,140.0367,139.8219,139.9586,1706.0
2022-07-06 10:20:00,143.3,144.09,143.25,143.82,2647.0,139.8805,140.6516,139.8317,140.3881,2647.0
2022-07-06 10:25:00,144.01,144.13,143.71,143.88,1638.0,140.5736,140.6907,140.2807,140.4467,1638.0
2022-07-06 10:30:00,143.82,143.9,143.58,143.9,2971.0,140.3881,140.4662,140.1538,140.4662,2971.0
2022-07-06 10:35:00,143.86,144.33,143.66,144.19,7590.0,140.4271,140.8859,140.2319,140.7493,7590.0
2022-07-06 10:40:00,144.09,144.54,144.0,144.48,2861.0,140.6516,141.0909,140.5638,141.0323,2861.0
2022-07-06 10:45:00,144.53,144.69,144.46,144.5,9016.0,141.0811,141.2373,141.0128,141.0519,9016.0
2022-07-06 10:50:00,144.43,144.93,144.43,144.93,8690.0,140.9835,141.4716,140.9835,141.4716,8690.0
2022-07-06 10:55:00,144.86,144.99,144.59,144.69,6927.0,141.4033,141.5302,141.1397,141.2373,6927.0
2022-07-06 11:00:00,144.59,144.6,144.29,144.4,5222.0,141.1397,141.1495,140.8469,140.9543,5222.0
2022-07-06 11:05:00,144.44,144.58,144.31,144.52,11424.0,140.9933,141.13,140.8664,141.0714,11424.0
2022-07-06 11:10:00,144.48,144.81,144.42,144.78,7139.0,141.0323,141.3545,140.9738,141.3252,7139.0
2022-07-06 11:15:00,144.66,144.9,144.61,144.69,5456.0,141.208,141.4423,141.1592,141.2373,5456.0
2022-07-06 11:20:00,144.71,144.93,144.65,144.93,3430.0,141.2569,141.4716,141.1983,141.4716,3430.0
2022-07-06 11:25:00,144.85,145.06,144.8,145.06,4133.0,141.3935,141.5985,141.3447,141.5985,4133.0
2022-07-06 11:30:00,145.01,145.01,144.55,144.78,2033.0,141.5497,141.5497,141.1007,141.3252,2033.0
2022-07-06 11:35:00,144.81,145.18,144.81,145.02,1950.0,141.3545,141.7156,141.3545,141.5595,1950.0
2022-07-06 11:40:00,144.99,145.03,144.77,144.93,3280.0,141.5302,141.5692,141.3154,141.4716,3280.0
2022-07-06 11:45:00,144.84,145.26,144.78,145.19,2289.0,141.3838,141.7937,141.3252,141.7254,2289.0
2022-07-06 11:50:00,145.08,145.25,145.08,145.13,2238.0,141.618,141.784,141.618,141.6668,2238.0
2022-07-06 11:55:00,145.2,145.39,145.15,145.28,4772.0,141.7352,141.9206,141.6864,141.8133,4772.0
2022-07-06 12:00:00,145.29,145.29,145.06,145.07,2257.0,141.823,141.823,141.5985,141.6083,2257.0
2022-07-06 12:05:00,145.0,145.09,144.91,144.92,1098.0,141.5399,141.6278,141.4521,141.4618,1098.0
2022-07-06 12:10:00,144.9,145.14,144.9,145.1,1805.0,141.4423,141.6766,141.4423,141.6375,1805.0
2022-07-06 12:15:00,145.14,145.14,144.65,144.71,1978.0,141.6766,141.6766,141.1983,141.2569,1978.0
2022-07-06 12:20:00,144.69,144.73,144.38,144.41,3789.0,141.2373,141.2764,140.9347,140.964,3789.0
2022-07-06 12:25:00,144.43,144.74,144.43,144.74,2871.0,140.9835,141.2861,140.9835,141.2861,2871.0
2022-07-06 12:30:00,144.72,144.77,144.41,144.41,8624.0,141.2666,141.3154,140.964,140.964,8624.0
2022-07-06 12:35:00,144.39,144.39,143.39,143.43,25002.0,140.9445,140.9445,139.9684,140.0074,25002.0
2022-07-06 12:40:00,143.43,143.85,143.18,143.85,7894.0,140.0074,140.4174,139.7634,140.4174,7894.0
2022-07-06 12:45:00,143.85,143.87,143.74,143.74,4765.0,140.4174,140.4369,140.31,140.31,4765.0
2022-07-06 12:50:00,143.82,143.94,143.73,143.94,3142.0,140.3881,140.5052,140.3002,140.5052,3142.0
2022-07-06 12:55:00,144.02,144.35,143.97,144.34,2981.0,140.5833,140.9054,140.5345,140.8957,2981.0
2022-07-06 13:00:00,144.4,144.7,144.4,144.7,3557.0,140.9543,141.2471,140.9543,141.2471,3557.0
2022-07-06 13:05:00,144.8,145.17,144.79,145.13,3516.0,141.3447,141.7059,141.3349,141.6668,3516.0
2022-07-06 13:10:00,145.07,145.2,145.01,145.19,2154.0,141.6083,141.7352,141.5497,141.7254,2154.0
2022-07-06 13:15:00,145.25,145.26,145.18,145.21,1820.0,141.784,141.7937,141.7156,141.7449,1820.0
2022-07-06 13:20:00,145.16,145.18,145.05,145.06,3469.0,141.6961,141.7156,141.5887,141.5985,3469.0
2022-07-06 13:25:00,144.9,144.93,144.6,144.61,2903.0,141.4423,141.4716,141.1495,141.1592,2903.0
2022-07-06 13:30:00,144.55,144.69,144.55,144.69,1200.0,141.1007,141.2373,141.1007,141.2373,1200.0
2022-07-06 13:35:00,144.69,144.75,144.46,144.73,3451.0,141.2373,141.2959,141.0128,141.2764,3451.0
2022-07-06 13:40:00,144.88,145.0,144.79,144.89,2930.0,141.4228,141.5399,141.3349,141.4326,2930.0
2022-07-06 13:45:00,144.94,145.12,144.89,145.12,1617.0,141.4814,141.6571,141.4326,141.6571,1617.0
2022-07-06 13:50:00,145.14,145.36,145.13,145.35,3286.0,141.6766,141.8913,141.6668,141.8816,3286.0
2022-07-06 13:55:00,145.36,145.42,145.3,145.32,3636.0,141.8913,141.9499,141.8328,141.8523,3636.0
2022-07-06 14:00:00,145.26,145.36,144.82,144.92,8695.0,141.7937,141.8913,141.3642,141.4618,8695.0
2022-07-06 14:05:00,144.93,145.57,144.93,145.22,6127.0,141.4716,142.0963,141.4716,141.7547,6127.0
2022-07-06 14:10:00,145.05,145.3,144.84,145.28,5509.0,141.5887,141.8328,141.3838,141.8133,5509.0
2022-07-06 14:15:00,145.34,145.35,144.9,144.91,5752.0,141.8718,141.8816,141.4423,141.4521,5752.0
2022-07-06 14:20:00,145.01,145.17,144.96,144.96,9505.0,141.5497,141.7059,141.5009,141.5009,9505.0
2022-07-06 14:25:00,144.89,145.34,144.48,145.34,10521.0,141.4326,141.8718,141.0323,141.8718,10521.0
2022-07-06 14:30:00,145.47,145.89,145.27,145.53,11002.0,141.9987,142.4087,141.8035,142.0573,11002.0
2022-07-06 14:35:00,145.62,145.86,145.42,145.6,8804.0,142.1451,142.3794,141.9499,142.1256,8804.0
2022-07-06 14:40:00,145.63,146.04,145.63,145.81,11507.0,142.1549,142.5551,142.1549,142.3306,11507.0
2022-07-06 14:45:00,145.81,145.87,145.31,145.35,13462.0,142.3306,142.3892,141.8425,141.8816,13462.0
2022-07-06 14:50:00,145.29,145.4,145.25,145.4,10980.0,141.823,141.9304,141.784,141.9304,10980.0
2022-07-06 14:55:00,145.31,145.32,145.08,145.31,19018.0,141.8425,141.8523,141.618,141.8425,19018.0
2022-07-06 15:00:00,145.27,145.6,145.25,145.54,3841.0,141.8035,142.1256,141.784,142.067,3841.0
2022-07-06 15:05:00,145.66,145.72,145.45,145.72,4372.0,142.1842,142.2428,141.9792,142.2428,4372.0
2022-07-06 15:10:00,145.71,145.99,145.68,145.97,3558.0,142.233,142.5063,142.2037,142.4868,3558.0
2022-07-06 15:15:00,146.0,146.17,145.9,145.9,6604.0,142.5161,142.682,142.4185,142.4185,6604.0
2022-07-06 15:20:00,145.98,146.06,145.86,145.98,5735.0,142.4965,142.5746,142.3794,142.4965,5735.0
2022-07-06 15:25:00,146.01,146.17,145.87,146.05,5366.0,142.5258,142.682,142.3892,142.5649,5366.0
2022-07-06 15:30:00,146.03,146.08,145.94,146.0,11076.0,142.5454,142.5942,142.4575,142.5161,11076.0
2022-07-06 15:35:00,146.0,146.1,145.79,145.81,13580.0,142.5161,142.6137,142.3111,142.3306,13580.0
2022-07-06 15:40:00,145.79,145.79,145.29,145.46,53278.0,142.3111,142.3111,141.823,141.989,53278.0
2022-07-06 15:45:00,145.43,145.85,145.26,145.85,19806.0,141.9597,142.3697,141.7937,142.3697,19806.0
2022-07-06 15:50:00,146.05,146.05,145.29,145.43,22473.0,142.5649,142.5649,141.823,141.9597,22473.0
2022-07-06 15:55:00,145.46,145.74,145.44,145.65,34865.0,141.989,142.2623,141.9694,142.1744,34865.0
2022-07-07 09:30:00,147.07,147.21,146.57,147.01,6446.0,143.5605,143.6972,143.0725,143.502,6446.0
2022-07-07 09:35:00,147.43,147.79,147.42,147.42,1919.0,143.9119,144.2634,143.9022,143.9022,1919.0
2022-07-07 09:40:00,147.09,147.68,147.09,147.45,15671.0,143.5801,144.156,143.5801,143.9315,15671.0
2022-07-07 09:45:00,147.52,147.71,147.38,147.71,2317.0,143.9998,144.1853,143.8631,144.1853,2317.0
2022-07-07 09:50:00,147.72,147.72,147.34,147.49,3042.0,144.195,144.195,143.8241,143.9705,3042.0
2022-07-07 09:55:00,147.5,147.71,147.31,147.55,3519.0,143.9803,144.1853,143.7948,144.0291,3519.0
2022-07-07 10:00:00,147.4,147.4,146.7,146.97,3018.0,143.8827,143.8827,143.1994,143.4629,3018.0
2022-07-07 10:05:00,146.8,147.34,146.64,147.16,6580.0,143.297,143.8241,143.1408,143.6484,6580.0
2022-07-07 10:10:00,147.13,147.49,147.12,147.12,5454.0,143.6191,143.9705,143.6093,143.6093,5454.0
2022-07-07 10:15:00,147.19,147.21,146.77,146.78,3079.0,143.6777,143.6972,143.2677,143.2775,3079.0
2022-07-07 10:20:00,146.77,147.03,146.74,146.91,3593.0,143.2677,143.5215,143.2384,143.4044,3593.0
2022-07-07 10:25:00,146.99,147.0,146.79,146.91,8847.0,143.4824,143.4922,143.2872,143.4044,8847.0
2022-07-07 10:30:00,146.98,147.26,146.85,147.18,6395.0,143.4727,143.746,143.3458,143.6679,6395.0
2022-07-07 10:35:00,147.27,147.43,147.0,147.05,4064.0,143.7558,143.9119,143.4922,143.541,4064.0
2022-07-07 10:40:00,147.12,147.58,147.11,147.53,2890.0,143.6093,144.0584,143.5996,144.0096,2890.0
2022-07-07 10:45:00,147.52,147.85,147.51,147.81,2370.0,143.9998,144.3219,143.99,144.2829,2370.0
2022-07-07 10:50:00,147.86,148.31,147.83,148.1,2485.0,144.3317,144.7709,144.3024,144.566,2485.0
2022-07-07 10:55:00,148.04,148.15,148.0,148.11,2430.0,144.5074,144.6148,144.4683,144.5757,2430.0
2022-07-07 11:00:00,148.09,148.34,147.98,148.09,4970.0,144.5562,144.8002,144.4488,144.5562,4970.0
2022-07-07 11:05:00,148.15,148.17,147.78,147.78,9474.0,144.6148,144.6343,144.2536,144.2536,9474.0
2022-07-07 11:10:00,147.94,147.94,147.76,147.76,1001.0,144.4098,144.4098,144.2341,144.2341,1001.0
2022-07-07 11:15:00,147.64,147.75,147.45,147.56,15418.0,144.1169,144.2243,143.9315,144.0388,15418.0
2022-07-07 11:20:00,147.5,147.56,147.22,147.22,5701.0,143.9803,144.0388,143.707,143.707,5701.0
2022-07-07 11:25:00,147.42,147.42,147.03,147.12,3767.0,143.9022,143.9022,143.5215,143.6093,3767.0
2022-07-07 11:30:00,147.09,147.67,147.09,147.6,5126.0,143.5801,144.1462,143.5801,144.0779,5126.0
2022-07-07 11:35:00,147.63,147.92,147.61,147.75,2249.0,144.1072,144.3903,144.0877,144.2243,2249.0
2022-07-07 11:40:00,147.72,148.03,147.64,148.02,5307.0,144.195,144.4976,144.1169,144.4879,5307.0
2022-07-07 11:45:00,148.07,148.16,148.02,148.09,2029.0,144.5367,144.6245,144.4879,144.5562,2029.0
2022-07-07 11:50:00,148.16,148.22,147.9,147.98,5005.0,144.6245,144.6831,144.3707,144.4488,5005.0
2022-07-07 11:55:00,147.99,148.29,147.99,148.18,904.0,144.4586,144.7514,144.4586,144.6441,904.0
2022-07-07 12:00:00,148.23,148.23,147.92,147.97,2907.0,144.6929,144.6929,144.3903,144.4391,2907.0
2022-07-07 12:05:00,147.84,147.85,147.76,147.76,701.0,144.3122,144.3219,144.2341,144.2341,701.0
2022-07-07 12:10:00,147.78,147.78,147.27,147.28,2990.0,144.2536,144.2536,143.7558,143.7655,2990.0
2022-07-07 12:15:00,147.36,147.41,147.31,147.39,1311.0,143.8436,143.8924,143.7948,143.8729,1311.0
2022-07-07 12:20:00,147.45,147.49,147.31,147.32,2244.0,143.9315,143.9705,143.7948,143.8046,2244.0
2022-07-07 12:25:00,147.34,147.35,147.18,147.18,2419.0,143.8241,143.8339,143.6679,143.6679,2419.0
2022-07-07 12:30:00,147.23,147.36,147.02,147.35,3159.0,143.7167,143.8436,143.5117,143.8339,3159.0
2022-07-07 12:35:00,147.31,147.39,147.27,147.28,1687.0,143.7948,143.8729,143.7558,143.7655,1687.0
2022-07-07 12:40:00,147.18,147.24,147.02,147.02,1808.0,143.6679,143.7265,143.5117,143.5117,1808.0
2022-07-07 12:45:00,147.05,147.16,147.0,147.0,3810.0,143.541,143.6484,143.4922,143.4922,3810.0
2022-07-07 12:50:00,146.8,146.87,146.74,146.87,1000.0,143.297,143.3653,143.2384,143.3653,1000.0
2022-07-07 12:55:00,146.78,146.88,146.71,146.88,3099.0,143.2775,143.3751,143.2091,143.3751,3099.0
2022-07-07 13:00:00,146.97,147.09,146.95,147.03,1241.0,143.4629,143.5801,143.4434,143.5215,1241.0
2022-07-07 13:05:00,146.94,146.95,146.74,146.91,2282.0,143.4336,143.4434,143.2384,143.4044,2282.0
2022-07-07 13:10:00,146.97,146.98,146.66,146.66,4461.0,143.4629,143.4727,143.1603,143.1603,4461.0
2022-07-07 13:15:00,146.71,146.82,146.55,146.82,3612.0,143.2091,143.3165,143.0529,143.3165,3612.0
2022-07-07 13:20:00,146.85,146.89,146.7,146.7,1102.0,143.3458,143.3848,143.1994,143.1994,1102.0
2022-07-07 13:25:00,146.74,146.76,146.57,146.59,2825.0,143.2384,143.2579,143.0725,143.092,2825.0
2022-07-07 13:30:00,146.56,146.84,146.56,146.84,3308.0,143.0627,143.336,143.0627,143.336,3308.0
2022-07-07 13:35:00,146.96,147.01,146.87,146.99,1601.0,143.4532,143.502,143.3653,143.4824,1601.0
2022-07-07 13:40:00,147.05,147.05,146.89,146.91,1872.0,143.541,143.541,143.3848,143.4044,1872.0
2022-07-07 13:45:00,146.94,147.02,146.86,147.0,1813.0,143.4336,143.5117,143.3555,143.4922,1813.0
2022-07-07 13:50:00,146.91,146.91,146.7,146.7,1757.0,143.4044,143.4044,143.1994,143.1994,1757.0
2022-07-07 13:55:00,146.8,146.81,146.63,146.68,1242.0,143.297,143.3067,143.131,143.1798,1242.0
2022-07-07 14:00:00,146.72,146.91,146.7,146.78,3286.0,143.2189,143.4044,143.1994,143.2775,3286.0
2022-07-07 14:05:00,146.75,146.99,146.75,146.86,2782.0,143.2482,143.4824,143.2482,143.3555,2782.0
2022-07-07 14:10:00,146.82,146.82,146.48,146.48,5726.0,143.3165,143.3165,142.9846,142.9846,5726.0
2022-07-07 14:15:00,146.47,146.64,146.41,146.62,3986.0,142.9749,143.1408,142.9163,143.1213,3986.0
2022-07-07 14:20:00,146.61,146.69,146.43,146.43,3403.0,143.1115,143.1896,142.9358,142.9358,3403.0
2022-07-07 14:25:00,146.46,146.59,146.42,146.55,4257.0,142.9651,143.092,142.926,143.0529,4257.0
2022-07-07 14:30:00,146.53,146.54,146.35,146.35,4634.0,143.0334,143.0432,142.8577,142.8577,4634.0
2022-07-07 14:35:00,146.37,146.37,146.19,146.27,4219.0,142.8772,142.8772,142.7015,142.7796,4219.0
2022-07-07 14:40:00,146.3,146.31,146.21,146.22,1308.0,142.8089,142.8187,142.7211,142.7308,1308.0
2022-07-07 14:45:00,146.3,146.55,146.3,146.51,2120.0,142.8089,143.0529,142.8089,143.0139,2120.0
2022-07-07 14:50:00,146.47,146.55,146.47,146.55,2373.0,142.9749,143.0529,142.9749,143.0529,2373.0
2022-07-07 14:55:00,146.57,146.88,146.57,146.83,2998.0,143.0725,143.3751,143.0725,143.3263,2998.0
2022-07-07 15:00:00,146.88,147.0,146.88,146.95,2638.0,143.3751,143.4922,143.3751,143.4434,2638.0
2022-07-07 15:05:00,147.0,147.21,147.0,147.21,1718.0,143.4922,143.6972,143.4922,143.6972,1718.0
2022-07-07 15:10:00,147.21,147.26,147.12,147.15,2918.0,143.6972,143.746,143.6093,143.6386,2918.0
2022-07-07 15:15:00,147.26,147.44,147.23,147.37,1890.0,143.746,143.9217,143.7167,143.8534,1890.0
2022-07-07 15:20:00,147.38,147.4,147.31,147.35,2706.0,143.8631,143.8827,143.7948,143.8339,2706.0
2022-07-07 15:25:00,147.37,147.4,147.09,147.14,7373.0,143.8534,143.8827,143.5801,143.6289,7373.0
2022-07-07 15:30:00,147.15,147.36,147.14,147.26,5339.0,143.6386,143.8436,143.6289,143.746,5339.0
2022-07-07 15:35:00,147.31,147.39,147.14,147.17,3307.0,143.7948,143.8729,143.6289,143.6582,3307.0
2022-07-07 15:40:00,147.21,147.45,147.14,147.22,12205.0,143.6972,143.9315,143.6289,143.707,12205.0
2022-07-07 15:45:00,147.2,147.35,147.13,147.27,7920.0,143.6874,143.8339,143.6191,143.7558,7920.0
2022-07-07 15:50:00,147.32,147.38,147.09,147.3,20159.0,143.8046,143.8631,143.5801,143.7851,20159.0
2022-07-07 15:55:00,147.28,147.45,147.18,147.28,38575.0,143.7655,143.9315,143.6679,143.7655,38575.0
2022-07-08 09:30:00,147.78,147.78,147.04,147.47,3652.0,144.2536,144.2536,143.5313,143.951,3652.0
2022-07-08 09:35:00,147.18,147.18,147.02,147.11,2191.0,143.6679,143.6679,143.5117,143.5996,2191.0
2022-07-08 09:40:00,146.86,147.61,146.86,147.5,501.0,143.3555,144.0877,143.3555,143.9803,501.0
2022-07-08 09:45:00,146.18,146.18,146.18,146.18,500.0,142.6918,142.6918,142.6918,142.6918,500.0
2022-07-08 09:50:00,146.18,146.18,145.57,145.58,1569.0,142.6918,142.6918,142.0963,142.1061,1569.0
2022-07-08 09:55:00,145.61,145.78,145.08,145.42,13551.0,142.1354,142.3013,141.618,141.9499,13551.0
2022-07-08 10:00:00,145.5,145.68,145.16,145.67,8304.0,142.028,142.2037,141.6961,142.1939,8304.0
2022-07-08 10:05:00,145.61,145.69,145.41,145.61,2500.0,142.1354,142.2135,141.9402,142.1354,2500.0
2022-07-08 10:10:00,145.5,146.01,145.46,145.97,5757.0,142.028,142.5258,141.989,142.4868,5757.0
2022-07-08 10:15:00,146.09,146.54,146.09,146.54,2000.0,142.6039,143.0432,142.6039,143.0432,2000.0
2022-07-08 10:20:00,146.36,146.48,146.06,146.48,2257.0,142.8675,142.9846,142.5746,142.9846,2257.0
2022-07-08 10:25:00,146.41,147.28,146.41,147.27,1000.0,142.9163,143.7655,142.9163,143.7558,1000.0
2022-07-08 10:30:00,147.24,147.24,146.94,147.09,600.0,143.7265,143.7265,143.4336,143.5801,600.0
2022-07-08 10:35:00,147.23,147.24,147.23,147.24,215.0,143.7167,143.7265,143.7167,143.7265,215.0
2022-07-08 10:40:00,147.35,147.36,146.84,146.96,2301.0,143.8339,143.8436,143.336,143.4532,2301.0
2022-07-08 10:45:00,147.03,147.16,147.02,147.12,1300.0,143.5215,143.6484,143.5117,143.6093,1300.0
2022-07-08 10:50:00,147.09,147.21,146.7,146.7,1745.0,143.5801,143.6972,143.1994,143.1994,1745.0
2022-07-08 10:55:00,146.72,147.1,146.72,147.1,1402.0,143.2189,143.5898,143.2189,143.5898,1402.0
2022-07-08 11:00:00,147.18,147.18,146.99,147.08,804.0,143.6679,143.6679,143.4824,143.5703,804.0
2022-07-08 11:05:00,146.93,147.03,146.5,146.61,10044.0,143.4239,143.5215,143.0041,143.1115,10044.0
2022-07-08 11:10:00,146.59,146.73,146.21,146.25,30029.0,143.092,143.2287,142.7211,142.7601,30029.0
2022-07-08 11:15:00,146.16,146.5,146.08,146.5,4600.0,142.6723,143.0041,142.5942,143.0041,4600.0
2022-07-08 11:20:00,146.59,146.81,146.5,146.65,1814.0,143.092,143.3067,143.0041,143.1506,1814.0
2022-07-08 11:25:00,146.69,147.03,146.69,147.03,700.0,143.1896,143.5215,143.1896,143.5215,700.0
2022-07-08 11:30:00,147.04,147.09,146.89,147.09,901.0,143.5313,143.5801,143.3848,143.5801,901.0
2022-07-08 11:35:00,147.07,147.07,146.92,146.97,1401.0,143.5605,143.5605,143.4141,143.4629,1401.0
2022-07-08 11:40:00,146.9,147.14,146.89,147.0,1559.0,143.3946,143.6289,143.3848,143.4922,1559.0
2022-07-08 11:45:00,146.89,146.95,146.66,146.69,1400.0,143.3848,143.4434,143.1603,143.1896,1400.0
2022-07-08 11:50:00,146.63,146.68,146.4,146.4,904.0,143.131,143.1798,142.9065,142.9065,904.0
2022-07-08 11:55:00,146.44,146.82,146.44,146.82,600.0,142.9456,143.3165,142.9456,143.3165,600.0
2022-07-08 12:00:00,146.79,146.86,146.76,146.81,892.0,143.2872,143.3555,143.2579,143.3067,892.0
2022-07-08 12:05:00,146.69,146.8,146.62,146.74,900.0,143.1896,143.297,143.1213,143.2384,900.0
2022-07-08 12:10:00,146.7,146.7,146.7,146.7,303.0,143.1994,143.1994,143.1994,143.1994,303.0
2022-07-08 12:15:00,146.72,146.76,146.7,146.75,1783.0,143.2189,143.2579,143.1994,143.2482,1783.0
2022-07-08 12:20:00,146.76,146.76,146.34,146.39,2192.0,143.2579,143.2579,142.848,142.8968,2192.0
2022-07-08 12:25:00,146.42,146.5,146.26,146.33,8922.0,142.926,143.0041,142.7699,142.8382,8922.0
2022-07-08 12:30:00,146.31,146.31,145.88,145.97,2700.0,142.8187,142.8187,142.3989,142.4868,2700.0
2022-07-08 12:35:00,145.97,145.97,145.58,145.58,900.0,142.4868,142.4868,142.1061,142.1061,900.0
2022-07-08 12:40:00,145.59,145.59,145.42,145.53,6747.0,142.1159,142.1159,141.9499,142.0573,6747.0
2022-07-08 12:45:00,145.62,145.62,145.35,145.35,3120.0,142.1451,142.1451,141.8816,141.8816,3120.0
2022-07-08 12:50:00,145.34,145.45,145.3,145.3,2548.0,141.8718,141.9792,141.8328,141.8328,2548.0
2022-07-08 12:55:00,145.5,145.5,145.4,145.4,400.0,142.028,142.028,141.9304,141.9304,400.0
2022-07-08 13:00:00,145.43,145.52,145.4,145.48,1102.0,141.9597,142.0475,141.9304,142.0085,1102.0
2022-07-08 13:05:00,145.88,145.9,145.82,145.9,897.0,142.3989,142.4185,142.3404,142.4185,897.0
2022-07-08 13:10:00,145.99,146.02,145.99,146.02,400.0,142.5063,142.5356,142.5063,142.5356,400.0
2022-07-08 13:15:00,146.09,146.09,145.8,145.89,1554.0,142.6039,142.6039,142.3208,142.4087,1554.0
2022-07-08 13:20:00,145.85,145.94,145.85,145.92,600.0,142.3697,142.4575,142.3697,142.438,600.0
2022-07-08 13:25:00,145.93,145.97,145.85,145.97,900.0,142.4477,142.4868,142.3697,142.4868,900.0
2022-07-08 13:30:00,146.24,146.24,146.05,146.1,1000.0,142.7503,142.7503,142.5649,142.6137,1000.0
2022-07-08 13:35:00,146.13,146.34,146.08,146.33,3872.0,142.643,142.848,142.5942,142.8382,3872.0
2022-07-08 13:40:00,146.35,146.43,146.31,146.31,1840.0,142.8577,142.9358,142.8187,142.8187,1840.0
2022-07-08 13:45:00,146.31,146.52,146.31,146.52,522.0,142.8187,143.0237,142.8187,143.0237,522.0
2022-07-08 13:50:00,146.59,146.67,146.49,146.49,1959.0,143.092,143.1701,142.9944,142.9944,1959.0
2022-07-08 13:55:00,146.37,146.37,146.11,146.16,1195.0,142.8772,142.8772,142.6234,142.6723,1195.0
2022-07-08 14:00:00,146.16,146.29,146.06,146.29,1401.0,142.6723,142.7992,142.5746,142.7992,1401.0
2022-07-08 14:05:00,146.34,146.4,146.34,146.4,600.0,142.848,142.9065,142.848,142.9065,600.0
2022-07-08 14:10:00,146.33,146.39,146.28,146.39,1228.0,142.8382,142.8968,142.7894,142.8968,1228.0
2022-07-08 14:15:00,146.39,146.47,146.32,146.42,2574.0,142.8968,142.9749,142.8284,142.926,2574.0
2022-07-08 14:20:00,146.44,146.44,146.44,146.44,200.0,142.9456,142.9456,142.9456,142.9456,200.0
2022-07-08 14:25:00,146.47,146.77,146.47,146.77,1806.0,142.9749,143.2677,142.9749,143.2677,1806.0
2022-07-08 14:30:00,146.64,146.66,146.62,146.66,600.0,143.1408,143.1603,143.1213,143.1603,600.0
2022-07-08 14:35:00,146.6,146.6,146.32,146.48,6458.0,143.1018,143.1018,142.8284,142.9846,6458.0
2022-07-08 14:40:00,146.46,146.67,146.46,146.66,828.0,142.9651,143.1701,142.9651,143.1603,828.0
2022-07-08 14:45:00,146.58,146.58,146.54,146.54,391.0,143.0822,143.0822,143.0432,143.0432,391.0
2022-07-08 14:50:00,146.55,146.61,146.3,146.3,1320.0,143.0529,143.1115,142.8089,142.8089,1320.0
2022-07-08 14:55:00,146.29,146.59,146.29,146.56,1462.0,142.7992,143.092,142.7992,143.0627,1462.0
2022-07-08 15:00:00,146.52,146.67,146.52,146.65,929.0,143.0237,143.1701,143.0237,143.1506,929.0
2022-07-08 15:05:00,146.62,146.63,146.5,146.54,1028.0,143.1213,143.131,143.0041,143.0432,1028.0
2022-07-08 15:10:00,146.55,146.65,146.52,146.52,1000.0,143.0529,143.1506,143.0237,143.0237,1000.0
2022-07-08 15:15:00,146.59,146.59,146.36,146.43,710.0,143.092,143.092,142.8675,142.9358,710.0
2022-07-08 15:20:00,146.55,146.55,146.46,146.48,757.0,143.0529,143.0529,142.9651,142.9846,757.0
2022-07-08 15:25:00,146.38,146.55,146.38,146.54,3031.0,142.887,143.0529,142.887,143.0432,3031.0
2022-07-08 15:30:00,146.51,146.62,146.37,146.58,6048.0,143.0139,143.1213,142.8772,143.0822,6048.0
2022-07-08 15:35:00,146.63,146.74,146.58,146.64,6422.0,143.131,143.2384,143.0822,143.1408,6422.0
2022-07-08 15:40:00,146.71,146.95,146.66,146.94,6252.0,143.2091,143.4434,143.1603,143.4336,6252.0
2022-07-08 15:45:00,146.9,146.91,146.69,146.75,19732.0,143.3946,143.4044,143.1896,143.2482,19732.0
2022-07-08 15:50:00,146.64,146.87,146.63,146.87,17305.0,143.1408,143.3653,143.131,143.3653,17305.0
2022-07-08 15:55:00,146.78,146.82,146.36,146.37,38649.0,143.2775,143.3165,142.8675,142.8772,38649.0
2022-07-11 09:30:00,144.8,146.55,144.43,146.54,3277.0,141.3447,143.0529,140.9835,143.0432,3277.0
2022-07-11 09:35:00,146.5,146.68,146.29,146.68,2900.0,143.0041,143.1798,142.7992,143.1798,2900.0
2022-07-11 09:40:00,146.34,146.34,145.76,145.98,1214.0,142.848,142.848,142.2818,142.4965,1214.0
2022-07-11 09:45:00,145.79,145.8,145.25,145.41,2219.0,142.3111,142.3208,141.784,141.9402,2219.0
2022-07-11 09:50:00,145.63,146.36,145.63,146.36,1442.0,142.1549,142.8675,142.1549,142.8675,1442.0
2022-07-11 09:55:00,146.5,146.57,146.22,146.5,2246.0,143.0041,143.0725,142.7308,143.0041,2246.0
2022-07-11 10:00:00,146.48,146.53,145.95,145.95,3699.0,142.9846,143.0334,142.4673,142.4673,3699.0
2022-07-11 10:05:00,145.74,146.17,145.72,146.07,1700.0,142.2623,142.682,142.2428,142.5844,1700.0
2022-07-11 10:10:00,146.25,146.59,146.24,146.5,1200.0,142.7601,143.092,142.7503,143.0041,1200.0
2022-07-11 10:15:00,146.47,146.56,146.06,146.06,3707.0,142.9749,143.0627,142.5746,142.5746,3707.0
2022-07-11 10:20:00,145.9,146.09,145.9,145.92,899.0,142.4185,142.6039,142.4185,142.438,899.0
2022-07-11 10:25:00,146.09,146.18,145.89,146.1,2069.0,142.6039,142.6918,142.4087,142.6137,2069.0
2022-07-11 10:30:00,146.01,146.13,145.88,145.88,4167.0,142.5258,142.643,142.3989,142.3989,4167.0
2022-07-11 10:35:00,145.77,146.21,145.77,146.21,1166.0,142.2916,142.7211,142.2916,142.7211,1166.0
2022-07-11 10:40:00,146.15,146.17,145.89,145.93,1849.0,142.6625,142.682,142.4087,142.4477,1849.0
2022-07-11 10:45:00,145.94,146.14,145.94,146.14,640.0,142.4575,142.6527,142.4575,142.6527,640.0
2022-07-11 10:50:00,145.99,146.15,145.94,146.14,1804.0,142.5063,142.6625,142.4575,142.6527,1804.0
2022-07-11 10:55:00,146.23,146.24,145.9,145.94,744.0,142.7406,142.7503,142.4185,142.4575,744.0
2022-07-11 11:00:00,146.02,146.14,146.02,146.14,1321.0,142.5356,142.6527,142.5356,142.6527,1321.0
2022-07-11 11:05:00,146.15,146.15,146.03,146.09,306.0,142.6625,142.6625,142.5454,142.6039,306.0
2022-07-11 11:10:00,146.27,146.52,146.27,146.51,5514.0,142.7796,143.0237,142.7796,143.0139,5514.0
2022-07-11 11:15:00,146.61,147.03,146.56,146.82,4529.0,143.1115,143.5215,143.0627,143.3165,4529.0
2022-07-11 11:20:00,146.84,147.02,146.84,146.98,1601.0,143.336,143.5117,143.336,143.4727,1601.0
2022-07-11 11:25:00,146.96,147.3,146.96,147.3,1301.0,143.4532,143.7851,143.4532,143.7851,1301.0
2022-07-11 11:30:00,147.19,147.38,147.02,147.22,2498.0,143.6777,143.8631,143.5117,143.707,2498.0
2022-07-11 11:35:00,147.25,147.33,146.96,147.18,2680.0,143.7362,143.8143,143.4532,143.6679,2680.0
2022-07-11 11:40:00,147.13,147.19,146.76,147.02,2947.0,143.6191,143.6777,143.2579,143.5117,2947.0
2022-07-11 11:45:00,147.05,147.17,147.04,147.17,715.0,143.541,143.6582,143.5313,143.6582,715.0
2022-07-11 11:50:00,147.04,147.46,146.97,147.2,11218.0,143.5313,143.9412,143.4629,143.6874,11218.0
2022-07-11 11:55:00,147.18,147.31,147.18,147.23,4110.0,143.6679,143.7948,143.6679,143.7167,4110.0
2022-07-11 12:00:00,147.22,147.22,147.01,147.13,5485.0,143.707,143.707,143.502,143.6191,5485.0
2022-07-11 12:05:00,147.16,147.16,146.98,147.14,2950.0,143.6484,143.6484,143.4727,143.6289,2950.0
2022-07-11 12:10:00,147.06,147.3,147.06,147.3,2703.0,143.5508,143.7851,143.5508,143.7851,2703.0
2022-07-11 12:15:00,147.33,147.42,147.23,147.24,3103.0,143.8143,143.9022,143.7167,143.7265,3103.0
2022-07-11 12:20:00,147.04,147.19,146.93,147.16,3212.0,143.5313,143.6777,143.4239,143.6484,3212.0
2022-07-11 12:25:00,147.05,147.06,146.88,146.88,1210.0,143.541,143.5508,143.3751,143.3751,1210.0
2022-07-11 12:30:00,146.85,146.92,146.82,146.89,1817.0,143.3458,143.4141,143.3165,143.3848,1817.0
2022-07-11 12:35:00,147.02,147.15,146.99,147.15,2126.0,143.5117,143.6386,143.4824,143.6386,2126.0
2022-07-11 12:40:00,147.08,147.48,147.08,147.33,3989.0,143.5703,143.9608,143.5703,143.8143,3989.0
2022-07-11 12:45:00,147.34,147.54,147.3,147.53,2971.0,143.8241,144.0193,143.7851,144.0096,2971.0
2022-07-11 12:50:00,147.55,147.58,147.39,147.53,3987.0,144.0291,144.0584,143.8729,144.0096,3987.0
2022-07-11 12:55:00,147.52,147.69,147.52,147.69,3014.0,143.9998,144.1657,143.9998,144.1657,3014.0
2022-07-11 13:00:00,147.67,148.0,147.66,147.81,4874.0,144.1462,144.4683,144.1365,144.2829,4874.0
2022-07-11 13:05:00,147.78,147.91,147.62,147.91,1400.0,144.2536,144.3805,144.0974,144.3805,1400.0
2022-07-11 13:10:00,147.87,147.99,147.85,147.92,2033.0,144.3414,144.4586,144.3219,144.3903,2033.0
2022-07-11 13:15:00,147.99,148.13,147.99,148.13,607.0,144.4586,144.5952,144.4586,144.5952,607.0
2022-07-11 13:20:00,147.99,148.02,147.95,147.97,906.0,144.4586,144.4879,144.4195,144.4391,906.0
2022-07-11 13:25:00,148.03,148.08,147.96,148.08,901.0,144.4976,144.5464,144.4293,144.5464,901.0
2022-07-11 13:30:00,148.09,148.19,148.06,148.15,1771.0,144.5562,144.6538,144.5269,144.6148,1771.0
2022-07-11 13:35:00,148.19,148.27,148.15,148.2,900.0,144.6538,144.7319,144.6148,144.6636,900.0
2022-07-11 13:40:00,148.17,148.23,147.97,147.97,5435.0,144.6343,144.6929,144.4391,144.4391,5435.0
2022-07-11 13:45:00,147.93,147.93,147.73,147.82,801.0,144.4,144.4,144.2048,144.2926,801.0
2022-07-11 13:50:00,147.77,147.92,147.76,147.92,1145.0,144.2438,144.3903,144.2341,144.3903,1145.0
2022-07-11 13:55:00,147.87,147.88,147.77,147.78,2334.0,144.3414,144.3512,144.2438,144.2536,2334.0
2022-07-11 14:00:00,147.61,147.66,147.32,147.33,3041.0,144.0877,144.1365,143.8046,143.8143,3041.0
2022-07-11 14:05:00,147.4,147.63,147.4,147.44,900.0,143.8827,144.1072,143.8827,143.9217,900.0
2022-07-11 14:10:00,147.17,147.28,147.17,147.18,1664.0,143.6582,143.7655,143.6582,143.6679,1664.0
2022-07-11 14:15:00,147.28,147.5,147.27,147.5,2153.0,143.7655,143.9803,143.7558,143.9803,2153.0
2022-07-11 14:20:00,147.42,147.43,147.42,147.43,300.0,143.9022,143.9119,143.9022,143.9119,300.0
2022-07-11 14:25:00,147.46,147.54,147.44,147.49,1968.0,143.9412,144.0193,143.9217,143.9705,1968.0
2022-07-11 14:30:00,147.5,147.59,147.43,147.48,1885.0,143.9803,144.0681,143.9119,143.9608,1885.0
2022-07-11 14:35:00,147.5,147.59,147.45,147.52,751.0,143.9803,144.0681,143.9315,143.9998,751.0
2022-07-11 14:40:00,147.58,147.75,147.58,147.71,1707.0,144.0584,144.2243,144.0584,144.1853,1707.0
2022-07-11 14:45:00,147.74,147.76,147.5,147.55,2001.0,144.2146,144.2341,143.9803,144.0291,2001.0
2022-07-11 14:50:00,147.45,147.5,147.33,147.48,2056.0,143.9315,143.9803,143.8143,143.9608,2056.0
2022-07-11 14:55:00,147.5,147.5,147.25,147.27,2512.0,143.9803,143.9803,143.7362,143.7558,2512.0
2022-07-11 15:00:00,147.22,147.33,147.22,147.28,1900.0,143.707,143.8143,143.707,143.7655,1900.0
2022-07-11 15:05:00,147.31,147.44,147.24,147.26,3087.0,143.7948,143.9217,143.7265,143.746,3087.0
2022-07-11 15:10:00,147.32,147.46,147.32,147.45,2247.0,143.8046,143.9412,143.8046,143.9315,2247.0
2022-07-11 15:15:00,147.44,147.46,147.4,147.45,900.0,143.9217,143.9412,143.8827,143.9315,900.0
2022-07-11 15:20:00,147.48,147.61,147.41,147.47,1465.0,143.9608,144.0877,143.8924,143.951,1465.0
2022-07-11 15:25:00,147.55,147.6,147.51,147.55,2800.0,144.0291,144.0779,143.99,144.0291,2800.0
2022-07-11 15:30:00,147.53,147.68,147.53,147.61,2933.0,144.0096,144.156,144.0096,144.0877,2933.0
2022-07-11 15:35:00,147.63,147.9,147.6,147.9,10830.0,144.1072,144.3707,144.0779,144.3707,10830.0
2022-07-11 15:40:00,147.89,148.01,147.81,147.88,8692.0,144.361,144.4781,144.2829,144.3512,8692.0
2022-07-11 15:45:00,147.83,148.08,147.78,148.03,18538.0,144.3024,144.5464,144.2536,144.4976,18538.0
2022-07-11 15:50:00,147.96,148.16,147.9,148.13,26324.0,144.4293,144.6245,144.3707,144.5952,26324.0
2022-07-11 15:55:00,148.12,148.28,148.04,148.18,52270.0,144.5855,144.7417,144.5074,144.6441,52270.0
2022-07-12 09:30:00,147.55,148.26,147.55,148.26,2384.0,144.0291,144.7221,144.0291,144.7221,2384.0
2022-07-12 09:35:00,148.28,148.83,148.28,148.59,1552.0,144.7417,145.2785,144.7417,145.0443,1552.0
2022-07-12 09:40:00,148.75,149.29,148.75,149.0,1204.0,145.2004,145.7276,145.2004,145.4445,1204.0
2022-07-12 09:45:00,149.31,149.31,148.84,149.0,5474.0,145.7471,145.7471,145.2883,145.4445,5474.0
2022-07-12 09:50:00,148.72,149.33,148.72,148.96,3742.0,145.1712,145.7666,145.1712,145.4054,3742.0
2022-07-12 09:55:00,148.89,149.33,148.71,148.81,10695.0,145.3371,145.7666,145.1614,145.259,10695.0
2022-07-12 10:00:00,148.81,148.86,147.67,147.67,1499.0,145.259,145.3078,144.1462,144.1462,1499.0
2022-07-12 10:05:00,147.94,148.47,147.86,148.41,5600.0,144.4098,144.9271,144.3317,144.8686,5600.0
2022-07-12 10:10:00,148.5,148.81,148.38,148.47,2746.0,144.9564,145.259,144.8393,144.9271,2746.0
2022-07-12 10:15:00,148.5,148.89,148.49,148.82,2600.0,144.9564,145.3371,144.9467,145.2688,2600.0
2022-07-12 10:20:00,148.88,148.88,148.11,148.42,4319.0,145.3273,145.3273,144.5757,144.8783,4319.0
2022-07-12 10:25:00,148.48,148.66,148.26,148.49,4307.0,144.9369,145.1126,144.7221,144.9467,4307.0
2022-07-12 10:30:00,148.52,148.89,148.52,148.84,2882.0,144.9759,145.3371,144.9759,145.2883,2882.0
2022-07-12 10:35:00,148.79,149.05,148.79,148.86,4406.0,145.2395,145.4933,145.2395,145.3078,4406.0
2022-07-12 10:40:00,148.82,149.14,148.71,149.1,3909.0,145.2688,145.5811,145.1614,145.5421,3909.0
2022-07-12 10:45:00,149.15,149.16,148.69,148.96,3700.0,145.5909,145.6007,145.1419,145.4054,3700.0
2022-07-12 10:50:00,148.83,148.94,148.71,148.86,2209.0,145.2785,145.3859,145.1614,145.3078,2209.0
2022-07-12 10:55:00,148.87,148.99,148.77,148.9,1620.0,145.3176,145.4347,145.22,145.3469,1620.0
2022-07-12 11:00:00,149.05,149.11,148.86,148.88,4444.0,145.4933,145.5519,145.3078,145.3273,4444.0
2022-07-12 11:05:00,148.84,148.84,148.47,148.69,4323.0,145.2883,145.2883,144.9271,145.1419,4323.0
2022-07-12 11:10:00,148.79,149.19,148.75,149.19,6758.0,145.2395,145.63,145.2004,145.63,6758.0
2022-07-12 11:15:00,149.15,149.22,148.94,149.07,1044.0,145.5909,145.6592,145.3859,145.5128,1044.0
2022-07-12 11:20:00,149.08,149.4,149.08,149.22,5513.0,145.5226,145.8349,145.5226,145.6592,5513.0
2022-07-12 11:25:00,149.1,149.38,149.09,149.34,2689.0,145.5421,145.8154,145.5323,145.7764,2689.0
2022-07-12 11:30:00,149.33,149.67,149.28,149.45,5937.0,145.7666,146.0985,145.7178,145.8837,5937.0
2022-07-12 11:35:00,149.52,149.84,149.51,149.81,3569.0,145.9521,146.2644,145.9423,146.2352,3569.0
2022-07-12 11:40:00,149.67,149.76,149.59,149.74,1357.0,146.0985,146.1863,146.0204,146.1668,1357.0
2022-07-12 11:45:00,149.84,150.1,149.75,150.04,3005.0,146.2644,146.5182,146.1766,146.4597,3005.0
2022-07-12 11:50:00,150.11,150.21,150.04,150.21,1483.0,146.528,146.6256,146.4597,146.6256,1483.0
2022-07-12 11:55:00,150.22,150.31,150.12,150.31,2443.0,146.6354,146.7232,146.5378,146.7232,2443.0
2022-07-12 12:00:00,150.36,150.42,150.28,150.31,1944.0,146.772,146.8306,146.6939,146.7232,1944.0
2022-07-12 12:05:00,150.38,150.38,150.03,150.03,1322.0,146.7916,146.7916,146.4499,146.4499,1322.0
2022-07-12 12:10:00,150.0,150.11,149.98,150.11,2000.0,146.4206,146.528,146.4011,146.528,2000.0
2022-07-12 12:15:00,150.13,150.15,149.77,149.77,3481.0,146.5475,146.567,146.1961,146.1961,3481.0
2022-07-12 12:20:00,149.81,149.87,149.53,149.84,4305.0,146.2352,146.2937,145.9618,146.2644,4305.0
2022-07-12 12:25:00,149.89,150.13,149.89,150.07,3069.0,146.3132,146.5475,146.3132,146.489,3069.0
2022-07-12 12:30:00,150.1,150.14,149.93,150.11,4711.0,146.5182,146.5573,146.3523,146.528,4711.0
2022-07-12 12:35:00,150.11,150.26,150.08,150.26,2762.0,146.528,146.6744,146.4987,146.6744,2762.0
2022-07-12 12:40:00,150.34,150.47,150.29,150.41,3164.0,146.7525,146.8794,146.7037,146.8208,3164.0
2022-07-12 12:45:00,150.41,150.47,150.33,150.39,2922.0,146.8208,146.8794,146.7427,146.8013,2922.0
2022-07-12 12:50:00,150.35,150.35,150.08,150.25,12191.0,146.7623,146.7623,146.4987,146.6647,12191.0
2022-07-12 12:55:00,150.15,150.16,149.89,149.97,2130.0,146.567,146.5768,146.3132,146.3913,2130.0
2022-07-12 13:00:00,150.01,150.13,149.58,149.67,2706.0,146.4304,146.5475,146.0106,146.0985,2706.0
2022-07-12 13:05:00,149.82,149.88,149.79,149.87,1304.0,146.2449,146.3035,146.2156,146.2937,1304.0
2022-07-12 13:10:00,149.82,150.0,149.82,149.94,4100.0,146.2449,146.4206,146.2449,146.3621,4100.0
2022-07-12 13:15:00,149.97,150.09,149.97,149.98,1511.0,146.3913,146.5085,146.3913,146.4011,1511.0
2022-07-12 13:20:00,149.93,150.0,149.91,149.96,2203.0,146.3523,146.4206,146.3328,146.3816,2203.0
2022-07-12 13:25:00,149.9,150.0,149.89,149.95,2314.0,146.323,146.4206,146.3132,146.3718,2314.0
2022-07-12 13:30:00,150.0,150.11,149.97,150.03,2721.0,146.4206,146.528,146.3913,146.4499,2721.0
2022-07-12 13:35:00,150.07,150.37,150.07,150.37,1884.0,146.489,146.7818,146.489,146.7818,1884.0
2022-07-12 13:40:00,150.47,150.51,150.34,150.34,2371.0,146.8794,146.9185,146.7525,146.7525,2371.0
2022-07-12 13:45:00,150.25,150.34,150.21,150.21,2163.0,146.6647,146.7525,146.6256,146.6256,2163.0
2022-07-12 13:50:00,150.17,150.32,150.13,150.31,1893.0,146.5866,146.733,146.5475,146.7232,1893.0
2022-07-12 13:55:00,150.38,150.4,150.03,150.03,2282.0,146.7916,146.8111,146.4499,146.4499,2282.0
2022-07-12 14:00:00,150.08,150.08,149.79,149.83,3112.0,146.4987,146.4987,146.2156,146.2547,3112.0
2022-07-12 14:05:00,149.81,149.81,149.63,149.8,2469.0,146.2352,146.2352,146.0595,146.2254,2469.0
2022-07-12 14:10:00,149.85,150.0,149.83,149.87,2520.0,146.2742,146.4206,146.2547,146.2937,2520.0
2022-07-12 14:15:00,149.9,149.97,149.68,149.68,4250.0,146.323,146.3913,146.1083,146.1083,4250.0
2022-07-12 14:20:00,149.72,149.76,149.62,149.66,3217.0,146.1473,146.1863,146.0497,146.0887,3217.0
2022-07-12 14:25:00,149.62,149.76,149.62,149.75,3037.0,146.0497,146.1863,146.0497,146.1766,3037.0
2022-07-12 14:30:00,149.77,149.81,149.42,149.48,2351.0,146.1961,146.2352,145.8545,145.913,2351.0
2022-07-12 14:35:00,149.51,149.67,149.41,149.44,1702.0,145.9423,146.0985,145.8447,145.874,1702.0
2022-07-12 14:40:00,149.44,149.53,149.44,149.51,3107.0,145.874,145.9618,145.874,145.9423,3107.0
2022-07-12 14:45:00,149.53,149.53,149.41,149.41,2700.0,145.9618,145.9618,145.8447,145.8447,2700.0
2022-07-12 14:50:00,149.39,149.39,149.24,149.3,1592.0,145.8252,145.8252,145.6788,145.7373,1592.0
2022-07-12 14:55:00,149.24,149.26,149.1,149.11,3052.0,145.6788,145.6983,145.5421,145.5519,3052.0
2022-07-12 15:00:00,149.1,149.1,148.5,148.5,2462.0,145.5421,145.5421,144.9564,144.9564,2462.0
2022-07-12 15:05:00,148.51,148.67,148.33,148.33,3858.0,144.9662,145.1224,144.7905,144.7905,3858.0
2022-07-12 15:10:00,148.31,148.45,148.15,148.45,5900.0,144.7709,144.9076,144.6148,144.9076,5900.0
2022-07-12 15:15:00,148.48,148.48,148.28,148.36,4596.0,144.9369,144.9369,144.7417,144.8198,4596.0
2022-07-12 15:20:00,148.32,148.32,148.04,148.1,3520.0,144.7807,144.7807,144.5074,144.566,3520.0
2022-07-12 15:25:00,148.07,148.29,148.07,148.29,5954.0,144.5367,144.7514,144.5367,144.7514,5954.0
2022-07-12 15:30:00,148.25,148.37,148.19,148.25,17028.0,144.7124,144.8295,144.6538,144.7124,17028.0
2022-07-12 15:35:00,148.25,148.26,147.92,148.19,13935.0,144.7124,144.7221,144.3903,144.6538,13935.0
2022-07-12 15:40:00,148.2,148.28,148.08,148.19,13664.0,144.6636,144.7417,144.5464,144.6538,13664.0
2022-07-12 15:45:00,148.18,148.54,148.18,148.41,14478.0,144.6441,144.9955,144.6441,144.8686,14478.0
2022-07-12 15:50:00,148.41,148.78,148.36,148.74,25493.0,144.8686,145.2297,144.8198,145.1907,25493.0
2022-07-12 15:55:00,148.73,148.8,148.48,148.57,33920.0,145.1809,145.2493,144.9369,145.0247,33920.0
2022-07-13 09:30:00,145.38,146.59,144.93,145.91,10994.0,141.9109,143.092,141.4716,142.4282,10994.0
2022-07-13 09:35:00,145.3,146.31,145.1,146.29,1317.0,141.8328,142.8187,141.6375,142.7992,1317.0
2022-07-13 09:40:00,146.49,146.49,145.7,145.7,1534.0,142.9944,142.9944,142.2232,142.2232,1534.0
2022-07-13 09:45:00,146.01,146.11,145.15,145.55,10676.0,142.5258,142.6234,141.6864,142.0768,10676.0
2022-07-13 09:50:00,145.61,145.66,145.12,145.12,2705.0,142.1354,142.1842,141.6571,141.6571,2705.0
2022-07-13 09:55:00,145.14,145.14,144.27,144.9,6965.0,141.6766,141.6766,140.8274,141.4423,6965.0
2022-07-13 10:00:00,144.66,145.03,144.44,144.96,2556.0,141.208,141.5692,140.9933,141.5009,2556.0
2022-07-13 10:05:00,144.86,145.14,144.58,144.58,1534.0,141.4033,141.6766,141.13,141.13,1534.0
2022-07-13 10:10:00,144.57,145.0,144.57,144.62,2221.0,141.1202,141.5399,141.1202,141.169,2221.0
2022-07-13 10:15:00,144.63,144.73,144.46,144.49,1500.0,141.1788,141.2764,141.0128,141.0421,1500.0
2022-07-13 10:20:00,144.34,144.89,143.98,144.89,6708.0,140.8957,141.4326,140.5443,141.4326,6708.0
2022-07-13 10:25:00,144.96,145.44,144.95,145.33,1019.0,141.5009,141.9694,141.4911,141.8621,1019.0
2022-07-13 10:30:00,145.31,146.04,145.27,146.0,2120.0,141.8425,142.5551,141.8035,142.5161,2120.0
2022-07-13 10:35:00,146.09,146.09,145.91,145.96,1500.0,142.6039,142.6039,142.4282,142.477,1500.0
2022-07-13 10:40:00,146.09,146.2,145.84,146.12,2574.0,142.6039,142.7113,142.3599,142.6332,2574.0
2022-07-13 10:45:00,146.19,146.27,146.11,146.27,920.0,142.7015,142.7796,142.6234,142.7796,920.0
2022-07-13 10:50:00,146.18,146.39,146.05,146.05,2100.0,142.6918,142.8968,142.5649,142.5649,2100.0
2022-07-13 10:55:00,146.2,146.32,146.16,146.31,3366.0,142.7113,142.8284,142.6723,142.8187,3366.0
2022-07-13 11:00:00,146.34,146.38,146.23,146.32,1247.0,142.848,142.887,142.7406,142.8284,1247.0
2022-07-13 11:05:00,146.22,146.88,146.22,146.59,3879.0,142.7308,143.3751,142.7308,143.092,3879.0
2022-07-13 11:10:00,146.39,146.66,146.38,146.45,1001.0,142.8968,143.1603,142.887,142.9553,1001.0
2022-07-13 11:15:00,146.39,146.42,146.06,146.14,1500.0,142.8968,142.926,142.5746,142.6527,1500.0
2022-07-13 11:20:00,146.12,146.17,146.08,146.17,1100.0,142.6332,142.682,142.5942,142.682,1100.0
2022-07-13 11:25:00,146.11,146.11,145.93,145.99,1067.0,142.6234,142.6234,142.4477,142.5063,1067.0
2022-07-13 11:30:00,145.61,146.0,145.61,145.85,1022.0,142.1354,142.5161,142.1354,142.3697,1022.0
2022-07-13 11:35:00,145.79,145.93,145.39,145.41,9719.0,142.3111,142.4477,141.9206,141.9402,9719.0
2022-07-13 11:40:00,145.41,145.48,145.25,145.3,4540.0,141.9402,142.0085,141.784,141.8328,4540.0
2022-07-13 11:45:00,145.22,145.23,145.08,145.11,3350.0,141.7547,141.7644,141.618,141.6473,3350.0
2022-07-13 11:50:00,145.11,145.48,145.01,145.14,4200.0,141.6473,142.0085,141.5497,141.6766,4200.0
2022-07-13 11:55:00,145.13,145.16,145.01,145.01,1100.0,141.6668,141.6961,141.5497,141.5497,1100.0
2022-07-13 12:00:00,145.08,145.23,144.97,145.23,782.0,141.618,141.7644,141.5106,141.7644,782.0
2022-07-13 12:05:00,145.35,145.56,145.3,145.5,923.0,141.8816,142.0866,141.8328,142.028,923.0
2022-07-13 12:10:00,145.42,145.42,145.11,145.14,6779.0,141.9499,141.9499,141.6473,141.6766,6779.0
2022-07-13 12:15:00,145.09,145.39,144.96,145.39,7415.0,141.6278,141.9206,141.5009,141.9206,7415.0
2022-07-13 12:20:00,145.58,145.58,145.18,145.52,600.0,142.1061,142.1061,141.7156,142.0475,600.0
2022-07-13 12:25:00,145.6,145.73,145.56,145.69,800.0,142.1256,142.2525,142.0866,142.2135,800.0
2022-07-13 12:30:00,145.62,145.91,145.52,145.91,1212.0,142.1451,142.4282,142.0475,142.4282,1212.0
2022-07-13 12:35:00,145.77,146.22,145.73,146.22,1026.0,142.2916,142.7308,142.2525,142.7308,1026.0
2022-07-13 12:40:00,146.05,146.05,145.8,145.8,720.0,142.5649,142.5649,142.3208,142.3208,720.0
2022-07-13 12:45:00,145.78,145.94,145.75,145.94,1971.0,142.3013,142.4575,142.272,142.4575,1971.0
2022-07-13 12:50:00,145.77,146.05,145.74,146.05,1800.0,142.2916,142.5649,142.2623,142.5649,1800.0
2022-07-13 12:55:00,145.97,146.24,145.94,146.24,2300.0,142.4868,142.7503,142.4575,142.7503,2300.0
2022-07-13 13:00:00,146.15,146.95,146.12,146.8,4641.0,142.6625,143.4434,142.6332,143.297,4641.0
2022-07-13 13:05:00,146.99,147.07,146.46,146.6,1500.0,143.4824,143.5605,142.9651,143.1018,1500.0
2022-07-13 13:10:00,146.6,146.81,146.57,146.81,1003.0,143.1018,143.3067,143.0725,143.3067,1003.0
2022-07-13 13:15:00,146.88,146.88,146.32,146.39,1500.0,143.3751,143.3751,142.8284,142.8968,1500.0
2022-07-13 13:20:00,146.31,146.34,146.23,146.27,3981.0,142.8187,142.848,142.7406,142.7796,3981.0
2022-07-13 13:25:00,146.28,146.28,146.0,146.14,4762.0,142.7894,142.7894,142.5161,142.6527,4762.0
2022-07-13 13:30:00,146.07,146.14,145.95,146.06,4120.0,142.5844,142.6527,142.4673,142.5746,4120.0
2022-07-13 13:35:00,146.02,146.02,145.85,145.85,3520.0,142.5356,142.5356,142.3697,142.3697,3520.0
2022-07-13 13:40:00,145.83,146.78,145.83,146.77,2012.0,142.3501,143.2775,142.3501,143.2677,2012.0
2022-07-13 13:45:00,146.76,147.27,146.74,147.27,2518.0,143.2579,143.7558,143.2384,143.7558,2518.0
2022-07-13 13:50:00,147.23,147.35,146.95,146.95,2960.0,143.7167,143.8339,143.4434,143.4434,2960.0
2022-07-13 13:55:00,146.82,146.91,146.82,146.9,1420.0,143.3165,143.4044,143.3165,143.3946,1420.0
2022-07-13 14:00:00,146.88,146.89,145.89,145.89,3945.0,143.3751,143.3848,142.4087,142.4087,3945.0
2022-07-13 14:05:00,146.0,146.37,146.0,146.3,1832.0,142.5161,142.8772,142.5161,142.8089,1832.0
2022-07-13 14:10:00,146.21,146.74,146.21,146.74,1500.0,142.7211,143.2384,142.7211,143.2384,1500.0
2022-07-13 14:15:00,146.8,146.96,146.59,146.96,3963.0,143.297,143.4532,143.092,143.4532,3963.0
2022-07-13 14:20:00,146.88,147.03,146.78,147.01,2400.0,143.3751,143.5215,143.2775,143.502,2400.0
2022-07-13 14:25:00,147.09,147.15,146.95,147.09,3641.0,143.5801,143.6386,143.4434,143.5801,3641.0
2022-07-13 14:30:00,147.27,147.37,147.18,147.35,1501.0,143.7558,143.8534,143.6679,143.8339,1501.0
2022-07-13 14:35:00,147.36,147.53,147.29,147.38,2465.0,143.8436,144.0096,143.7753,143.8631,2465.0
2022-07-13 14:40:00,147.39,147.4,147.32,147.38,2300.0,143.8729,143.8827,143.8046,143.8631,2300.0
2022-07-13 14:45:00,147.36,147.52,147.21,147.21,4771.0,143.8436,143.9998,143.6972,143.6972,4771.0
2022-07-13 14:50:00,147.17,147.49,147.17,147.46,3518.0,143.6582,143.9705,143.6582,143.9412,3518.0
2022-07-13 14:55:00,147.41,147.6,147.21,147.6,1944.0,143.8924,144.0779,143.6972,144.0779,1944.0
2022-07-13 15:00:00,147.69,147.7,147.47,147.58,1809.0,144.1657,144.1755,143.951,144.0584,1809.0
2022-07-13 15:05:00,147.53,147.53,147.27,147.29,3307.0,144.0096,144.0096,143.7558,143.7753,3307.0
2022-07-13 15:10:00,147.34,147.65,147.34,147.65,1762.0,143.8241,144.1267,143.8241,144.1267,1762.0
2022-07-13 15:15:00,147.58,147.6,147.41,147.6,1650.0,144.0584,144.0779,143.8924,144.0779,1650.0
2022-07-13 15:20:00,147.54,147.56,147.41,147.54,3045.0,144.0193,144.0388,143.8924,144.0193,3045.0
2022-07-13 15:25:00,147.47,147.61,147.43,147.56,7527.0,143.951,144.0877,143.9119,144.0388,7527.0
2022-07-13 15:30:00,147.59,147.59,146.99,147.08,4860.0,144.0681,144.0681,143.4824,143.5703,4860.0
2022-07-13 15:35:00,146.95,147.29,146.91,147.29,4349.0,143.4434,143.7753,143.4044,143.7753,4349.0
2022-07-13 15:40:00,147.28,147.28,146.76,146.77,4854.0,143.7655,143.7655,143.2579,143.2677,4854.0
2022-07-13 15:45:00,146.77,146.85,146.43,146.53,13915.0,143.2677,143.3458,142.9358,143.0334,13915.0
2022-07-13 15:50:00,146.57,146.62,146.41,146.58,19387.0,143.0725,143.1213,142.9163,143.0822,19387.0
2022-07-13 15:55:00,146.56,146.59,146.2,146.33,22877.0,143.0627,143.092,142.7113,142.8382,22877.0
2022-07-14 09:30:00,144.25,144.9,144.25,144.64,6639.0,140.8078,141.4423,140.8078,141.1885,6639.0
2022-07-14 09:35:00,144.41,144.64,143.65,143.66,1933.0,140.964,141.1885,140.2221,140.2319,1933.0
2022-07-14 09:40:00,143.18,143.18,142.53,142.53,1050.0,139.7634,139.7634,139.1289,139.1289,1050.0
2022-07-14 09:45:00,142.75,143.5,142.7,143.03,6321.0,139.3436,140.0757,139.2948,139.6169,6321.0
2022-07-14 09:50:00,143.49,144.02,143.49,143.83,2109.0,140.066,140.5833,140.066,140.3979,2109.0
2022-07-14 09:55:00,144.0,144.11,143.7,143.75,1779.0,140.5638,140.6712,140.271,140.3198,1779.0
2022-07-14 10:00:00,143.71,144.18,143.45,143.7,5005.0,140.2807,140.7395,140.0269,140.271,5005.0
2022-07-14 10:05:00,143.73,144.37,143.73,144.03,4212.0,140.3002,140.925,140.3002,140.5931,4212.0
2022-07-14 10:10:00,143.98,144.27,143.72,144.27,3401.0,140.5443,140.8274,140.2905,140.8274,3401.0
2022-07-14 10:15:00,144.11,144.11,143.82,143.87,3127.0,140.6712,140.6712,140.3881,140.4369,3127.0
2022-07-14 10:20:00,143.93,144.2,143.71,144.13,2843.0,140.4955,140.759,140.2807,140.6907,2843.0
2022-07-14 10:25:00,144.17,144.58,144.17,144.57,2008.0,140.7297,141.13,140.7297,141.1202,2008.0
2022-07-14 10:30:00,144.67,145.02,144.58,144.59,3500.0,141.2178,141.5595,141.13,141.1397,3500.0
2022-07-14 10:35:00,144.48,144.77,144.44,144.75,700.0,141.0323,141.3154,140.9933,141.2959,700.0
2022-07-14 10:40:00,144.74,144.74,144.37,144.37,1170.0,141.2861,141.2861,140.925,140.925,1170.0
2022-07-14 10:45:00,144.3,144.31,144.05,144.2,3980.0,140.8566,140.8664,140.6126,140.759,3980.0
2022-07-14 10:50:00,144.19,144.68,144.12,144.68,804.0,140.7493,141.2276,140.6809,141.2276,804.0
2022-07-14 10:55:00,144.65,144.66,144.24,144.27,1111.0,141.1983,141.208,140.7981,140.8274,1111.0
2022-07-14 11:00:00,144.59,144.83,144.48,144.83,2432.0,141.1397,141.374,141.0323,141.374,2432.0
2022-07-14 11:05:00,144.43,144.73,144.42,144.73,1333.0,140.9835,141.2764,140.9738,141.2764,1333.0
2022-07-14 11:10:00,144.51,144.51,144.3,144.31,1184.0,141.0616,141.0616,140.8566,140.8664,1184.0
2022-07-14 11:15:00,144.55,144.91,144.3,144.91,1021.0,141.1007,141.4521,140.8566,141.4521,1021.0
2022-07-14 11:20:00,144.95,144.99,144.88,144.94,472.0,141.4911,141.5302,141.4228,141.4814,472.0
2022-07-14 11:25:00,144.91,145.19,144.82,145.17,3800.0,141.4521,141.7254,141.3642,141.7059,3800.0
2022-07-14 11:30:00,145.17,145.23,145.09,145.16,2500.0,141.7059,141.7644,141.6278,141.6961,2500.0
2022-07-14 11:35:00,145.06,145.14,144.7,145.03,2856.0,141.5985,141.6766,141.2471,141.5692,2856.0
2022-07-14 11:40:00,145.1,146.74,145.1,146.32,20980.0,141.6375,143.2384,141.6375,142.8284,20980.0
2022-07-14 11:45:00,146.33,147.06,146.32,147.06,17308.0,142.8382,143.5508,142.8284,143.5508,17308.0
2022-07-14 11:50:00,147.02,147.34,146.77,146.81,19845.0,143.5117,143.8241,143.2677,143.3067,19845.0
2022-07-14 11:55:00,146.88,147.23,146.76,147.09,7547.0,143.3751,143.7167,143.2579,143.5801,7547.0
2022-07-14 12:00:00,147.18,147.18,146.92,147.14,6335.0,143.6679,143.6679,143.4141,143.6289,6335.0
2022-07-14 12:05:00,147.12,147.12,146.51,146.7,3845.0,143.6093,143.6093,143.0139,143.1994,3845.0
2022-07-14 12:10:00,146.69,146.85,146.64,146.64,1408.0,143.1896,143.3458,143.1408,143.1408,1408.0
2022-07-14 12:15:00,146.63,146.65,146.23,146.43,1023.0,143.131,143.1506,142.7406,142.9358,1023.0
2022-07-14 12:20:00,146.38,146.38,146.29,146.34,708.0,142.887,142.887,142.7992,142.848,708.0
2022-07-14 12:25:00,146.13,146.19,145.98,145.98,1216.0,142.643,142.7015,142.4965,142.4965,1216.0
2022-07-14 12:30:00,146.14,146.27,146.11,146.11,1522.0,142.6527,142.7796,142.6234,142.6234,1522.0
2022-07-14 12:35:00,146.21,146.46,146.11,146.34,1635.0,142.7211,142.9651,142.6234,142.848,1635.0
2022-07-14 12:40:00,146.15,146.22,145.98,146.05,1576.0,142.6625,142.7308,142.4965,142.5649,1576.0
2022-07-14 12:45:00,146.18,146.18,145.62,145.64,1020.0,142.6918,142.6918,142.1451,142.1647,1020.0
2022-07-14 12:50:00,145.72,146.0,145.72,146.0,1196.0,142.2428,142.5161,142.2428,142.5161,1196.0
2022-07-14 12:55:00,145.95,146.03,145.85,145.96,1300.0,142.4673,142.5454,142.3697,142.477,1300.0
2022-07-14 13:00:00,146.06,146.06,145.76,145.89,1208.0,142.5746,142.5746,142.2818,142.4087,1208.0
2022-07-14 13:05:00,145.89,145.99,145.87,145.99,786.0,142.4087,142.5063,142.3892,142.5063,786.0
2022-07-14 13:10:00,145.98,145.98,145.69,145.81,2132.0,142.4965,142.4965,142.2135,142.3306,2132.0
2022-07-14 13:15:00,145.75,146.39,145.73,146.39,2800.0,142.272,142.8968,142.2525,142.8968,2800.0
2022-07-14 13:20:00,146.48,146.61,146.35,146.57,5191.0,142.9846,143.1115,142.8577,143.0725,5191.0
2022-07-14 13:25:00,146.47,146.77,146.46,146.6,5760.0,142.9749,143.2677,142.9651,143.1018,5760.0
2022-07-14 13:30:00,146.61,146.65,146.11,146.22,3920.0,143.1115,143.1506,142.6234,142.7308,3920.0
2022-07-14 13:35:00,146.09,146.11,145.91,146.11,1332.0,142.6039,142.6234,142.4282,142.6234,1332.0
2022-07-14 13:40:00,146.06,146.47,146.06,146.14,2526.0,142.5746,142.9749,142.5746,142.6527,2526.0
2022-07-14 13:45:00,146.2,146.56,146.2,146.5,2044.0,142.7113,143.0627,142.7113,143.0041,2044.0
2022-07-14 13:50:00,146.49,146.57,146.03,146.03,2581.0,142.9944,143.0725,142.5454,142.5454,2581.0
2022-07-14 13:55:00,146.27,146.42,146.21,146.25,2187.0,142.7796,142.926,142.7211,142.7601,2187.0
2022-07-14 14:00:00,146.32,146.36,146.24,146.24,600.0,142.8284,142.8675,142.7503,142.7503,600.0
2022-07-14 14:05:00,146.31,146.38,146.27,146.31,3403.0,142.8187,142.887,142.7796,142.8187,3403.0
2022-07-14 14:10:00,146.23,146.37,146.13,146.32,1678.0,142.7406,142.8772,142.643,142.8284,1678.0
2022-07-14 14:15:00,146.33,146.84,146.26,146.82,3385.0,142.8382,143.336,142.7699,143.3165,3385.0
2022-07-14 14:20:00,146.86,147.37,146.86,147.24,3219.0,143.3555,143.8534,143.3555,143.7265,3219.0
2022-07-14 14:25:00,147.34,147.78,147.34,147.78,6317.0,143.8241,144.2536,143.8241,144.2536,6317.0
2022-07-14 14:30:00,147.74,147.85,147.58,147.59,3206.0,144.2146,144.3219,144.0584,144.0681,3206.0
2022-07-14 14:35:00,147.62,147.71,147.55,147.65,2974.0,144.0974,144.1853,144.0291,144.1267,2974.0
2022-07-14 14:40:00,147.7,147.7,147.21,147.21,2409.0,144.1755,144.1755,143.6972,143.6972,2409.0
2022-07-14 14:45:00,147.22,147.46,147.22,147.42,2291.0,143.707,143.9412,143.707,143.9022,2291.0
2022-07-14 14:50:00,147.5,147.5,147.23,147.26,3117.0,143.9803,143.9803,143.7167,143.746,3117.0
2022-07-14 14:55:00,147.29,147.67,147.27,147.6,3017.0,143.7753,144.1462,143.7558,144.0779,3017.0
2022-07-14 15:00:00,147.62,147.66,147.22,147.22,1639.0,144.0974,144.1365,143.707,143.707,1639.0
2022-07-14 15:05:00,147.31,147.38,147.08,147.28,3407.0,143.7948,143.8631,143.5703,143.7655,3407.0
2022-07-14 15:10:00,147.31,147.66,147.31,147.65,1810.0,143.7948,144.1365,143.7948,144.1267,1810.0
2022-07-14 15:15:00,147.6,147.6,147.25,147.25,3940.0,144.0779,144.0779,143.7362,143.7362,3940.0
2022-07-14 15:20:00,147.37,147.68,147.37,147.66,2011.0,143.8534,144.156,143.8534,144.1365,2011.0
2022-07-14 15:25:00,147.44,147.44,147.34,147.34,761.0,143.9217,143.9217,143.8241,143.8241,761.0
2022-07-14 15:30:00,147.4,147.52,147.34,147.37,1828.0,143.8827,143.9998,143.8241,143.8534,1828.0
2022-07-14 15:35:00,147.16,147.25,147.05,147.19,1724.0,143.6484,143.7362,143.541,143.6777,1724.0
2022-07-14 15:40:00,147.18,147.34,147.14,147.28,2978.0,143.6679,143.8241,143.6289,143.7655,2978.0
2022-07-14 15:45:00,147.26,147.32,146.96,147.14,6414.0,143.746,143.8046,143.4532,143.6289,6414.0
2022-07-14 15:50:00,147.27,147.38,147.21,147.3,9669.0,143.7558,143.8631,143.6972,143.7851,9669.0
2022-07-14 15:55:00,147.29,147.44,147.17,147.33,24824.0,143.7753,143.9217,143.6582,143.8143,24824.0
2022-07-15 09:30:00,149.62,149.62,149.13,149.13,18918.0,146.0497,146.0497,145.5714,145.5714,18918.0
2022-07-15 09:35:00,149.08,149.08,148.47,148.47,700.0,145.5226,145.5226,144.9271,144.9271,700.0
2022-07-15 09:40:00,148.51,148.6,147.78,148.17,1580.0,144.9662,145.054,144.2536,144.6343,1580.0
2022-07-15 09:45:00,148.05,148.1,147.74,147.91,1813.0,144.5172,144.566,144.2146,144.3805,1813.0
2022-07-15 09:50:00,148.03,148.03,147.35,147.44,3300.0,144.4976,144.4976,143.8339,143.9217,3300.0
2022-07-15 09:55:00,147.5,147.54,147.29,147.54,2200.0,143.9803,144.0193,143.7753,144.0193,2200.0
2022-07-15 10:00:00,148.01,148.72,147.8,148.43,1044.0,144.4781,145.1712,144.2731,144.8881,1044.0
2022-07-15 10:05:00,148.39,148.5,148.39,148.39,300.0,144.849,144.9564,144.849,144.849,300.0
2022-07-15 10:10:00,148.81,148.81,148.53,148.53,500.0,145.259,145.259,144.9857,144.9857,500.0
2022-07-15 10:15:00,148.72,148.96,148.72,148.96,500.0,145.1712,145.4054,145.1712,145.4054,500.0
2022-07-15 10:20:00,148.75,148.95,148.31,148.84,3964.0,145.2004,145.3957,144.7709,145.2883,3964.0
2022-07-15 10:25:00,148.95,149.17,148.94,149.17,1740.0,145.3957,145.6104,145.3859,145.6104,1740.0
2022-07-15 10:30:00,149.24,149.24,149.02,149.02,520.0,145.6788,145.6788,145.464,145.464,520.0
2022-07-15 10:35:00,148.88,148.9,148.56,148.56,2045.0,145.3273,145.3469,145.015,145.015,2045.0
2022-07-15 10:40:00,148.46,148.63,148.46,148.63,872.0,144.9174,145.0833,144.9174,145.0833,872.0
2022-07-15 10:45:00,148.25,148.6,148.19,148.26,1477.0,144.7124,145.054,144.6538,144.7221,1477.0
2022-07-15 10:50:00,148.17,148.26,148.16,148.26,1413.0,144.6343,144.7221,144.6245,144.7221,1413.0
2022-07-15 10:55:00,148.4,148.6,148.3,148.59,2214.0,144.8588,145.054,144.7612,145.0443,2214.0
2022-07-15 11:00:00,148.48,148.58,148.38,148.39,1700.0,144.9369,145.0345,144.8393,144.849,1700.0
2022-07-15 11:05:00,148.43,148.63,148.28,148.62,1805.0,144.8881,145.0833,144.7417,145.0736,1805.0
2022-07-15 11:10:00,148.63,148.76,148.37,148.69,3057.0,145.0833,145.2102,144.8295,145.1419,3057.0
2022-07-15 11:15:00,148.62,148.8,148.42,148.8,2257.0,145.0736,145.2493,144.8783,145.2493,2257.0
2022-07-15 11:20:00,148.85,149.02,148.79,148.91,1744.0,145.2981,145.464,145.2395,145.3566,1744.0
2022-07-15 11:25:00,148.92,148.99,148.73,148.73,1500.0,145.3664,145.4347,145.1809,145.1809,1500.0
2022-07-15 11:30:00,148.75,149.03,148.54,149.03,3388.0,145.2004,145.4738,144.9955,145.4738,3388.0
2022-07-15 11:35:00,149.05,149.18,148.9,149.06,1200.0,145.4933,145.6202,145.3469,145.5031,1200.0
2022-07-15 11:40:00,149.02,149.06,148.79,149.01,2100.0,145.464,145.5031,145.2395,145.4542,2100.0
2022-07-15 11:45:00,148.92,149.11,148.87,148.95,2514.0,145.3664,145.5519,145.3176,145.3957,2514.0
2022-07-15 11:50:00,148.91,149.04,148.9,148.92,1000.0,145.3566,145.4835,145.3469,145.3664,1000.0
2022-07-15 11:55:00,148.97,148.97,148.97,148.97,100.0,145.4152,145.4152,145.4152,145.4152,100.0
2022-07-15 12:00:00,149.03,149.15,148.96,149.14,1830.0,145.4738,145.5909,145.4054,145.5811,1830.0
2022-07-15 12:05:00,149.23,149.3,148.93,148.94,1300.0,145.669,145.7373,145.3762,145.3859,1300.0
2022-07-15 12:10:00,148.89,148.91,148.85,148.91,682.0,145.3371,145.3566,145.2981,145.3566,682.0
2022-07-15 12:15:00,148.79,148.97,148.76,148.97,700.0,145.2395,145.4152,145.2102,145.4152,700.0
2022-07-15 12:20:00,148.9,149.24,148.81,149.2,4373.0,145.3469,145.6788,145.259,145.6397,4373.0
2022-07-15 12:25:00,149.25,149.38,149.15,149.38,3568.0,145.6885,145.8154,145.5909,145.8154,3568.0
2022-07-15 12:30:00,149.4,149.54,149.28,149.28,13190.0,145.8349,145.9716,145.7178,145.7178,13190.0
2022-07-15 12:35:00,148.91,148.93,148.76,148.76,1478.0,145.3566,145.3762,145.2102,145.2102,1478.0
2022-07-15 12:40:00,148.74,148.74,148.56,148.59,1410.0,145.1907,145.1907,145.015,145.0443,1410.0
2022-07-15 12:45:00,148.54,148.66,148.53,148.62,1503.0,144.9955,145.1126,144.9857,145.0736,1503.0
2022-07-15 12:50:00,148.52,148.52,148.4,148.42,400.0,144.9759,144.9759,144.8588,144.8783,400.0
2022-07-15 12:55:00,148.45,148.51,148.34,148.37,1809.0,144.9076,144.9662,144.8002,144.8295,1809.0
2022-07-15 13:00:00,148.47,148.58,148.46,148.48,445.0,144.9271,145.0345,144.9174,144.9369,445.0
2022-07-15 13:05:00,148.71,148.83,148.71,148.83,914.0,145.1614,145.2785,145.1614,145.2785,914.0
2022-07-15 13:10:00,148.85,148.85,148.83,148.83,500.0,145.2981,145.2981,145.2785,145.2785,500.0
2022-07-15 13:15:00,148.61,148.69,148.58,148.62,711.0,145.0638,145.1419,145.0345,145.0736,711.0
2022-07-15 13:20:00,148.72,148.72,148.71,148.72,431.0,145.1712,145.1712,145.1614,145.1712,431.0
2022-07-15 13:25:00,148.73,149.18,148.73,149.18,667.0,145.1809,145.6202,145.1809,145.6202,667.0
2022-07-15 13:30:00,149.16,149.16,149.06,149.13,759.0,145.6007,145.6007,145.5031,145.5714,759.0
2022-07-15 13:35:00,149.06,149.06,148.86,148.93,856.0,145.5031,145.5031,145.3078,145.3762,856.0
2022-07-15 13:40:00,148.79,148.79,148.69,148.69,428.0,145.2395,145.2395,145.1419,145.1419,428.0
2022-07-15 13:45:00,148.67,148.72,148.64,148.72,798.0,145.1224,145.1712,145.0931,145.1712,798.0
2022-07-15 13:50:00,148.69,148.79,148.59,148.59,1459.0,145.1419,145.2395,145.0443,145.0443,1459.0
2022-07-15 13:55:00,148.6,148.66,148.57,148.59,1147.0,145.054,145.1126,145.0247,145.0443,1147.0
2022-07-15 14:00:00,148.62,148.62,148.36,148.58,931.0,145.0736,145.0736,144.8198,145.0345,931.0
2022-07-15 14:05:00,148.56,148.56,148.51,148.51,430.0,145.015,145.015,144.9662,144.9662,430.0
2022-07-15 14:10:00,148.56,148.65,148.49,148.58,1746.0,145.015,145.1028,144.9467,145.0345,1746.0
2022-07-15 14:15:00,148.6,148.66,148.52,148.52,500.0,145.054,145.1126,144.9759,144.9759,500.0
2022-07-15 14:20:00,148.5,148.52,148.39,148.42,1526.0,144.9564,144.9759,144.849,144.8783,1526.0
2022-07-15 14:25:00,148.44,148.44,148.22,148.39,1480.0,144.8978,144.8978,144.6831,144.849,1480.0
2022-07-15 14:30:00,148.5,148.58,148.4,148.52,1973.0,144.9564,145.0345,144.8588,144.9759,1973.0
2022-07-15 14:35:00,148.52,148.61,148.48,148.61,2304.0,144.9759,145.0638,144.9369,145.0638,2304.0
2022-07-15 14:40:00,148.62,148.93,148.59,148.85,3984.0,145.0736,145.3762,145.0443,145.2981,3984.0
2022-07-15 14:45:00,148.94,148.94,148.9,148.9,612.0,145.3859,145.3859,145.3469,145.3469,612.0
2022-07-15 14:50:00,148.9,148.91,148.83,148.89,2967.0,145.3469,145.3566,145.2785,145.3371,2967.0
2022-07-15 14:55:00,148.89,148.9,148.74,148.9,2636.0,145.3371,145.3469,145.1907,145.3469,2636.0
2022-07-15 15:00:00,148.81,148.93,148.74,148.93,1336.0,145.259,145.3762,145.1907,145.3762,1336.0
2022-07-15 15:05:00,148.9,148.9,148.76,148.76,1451.0,145.3469,145.3469,145.2102,145.2102,1451.0
2022-07-15 15:10:00,148.72,148.72,148.58,148.58,1485.0,145.1712,145.1712,145.0345,145.0345,1485.0
2022-07-15 15:15:00,148.61,148.7,148.56,148.56,3114.0,145.0638,145.1516,145.015,145.015,3114.0
2022-07-15 15:20:00,148.44,148.48,148.41,148.41,2048.0,144.8978,144.9369,144.8686,144.8686,2048.0
2022-07-15 15:25:00,148.4,148.51,148.28,148.47,2465.0,144.8588,144.9662,144.7417,144.9271,2465.0
2022-07-15 15:30:00,148.34,148.34,148.23,148.27,2123.0,144.8002,144.8002,144.6929,144.7319,2123.0
2022-07-15 15:35:00,148.38,148.43,148.25,148.39,2000.0,144.8393,144.8881,144.7124,144.849,2000.0
2022-07-15 15:40:00,148.38,148.56,148.38,148.56,3582.0,144.8393,145.015,144.8393,145.015,3582.0
2022-07-15 15:45:00,148.56,148.56,148.43,148.46,5217.0,145.015,145.015,144.8881,144.9174,5217.0
2022-07-15 15:50:00,148.48,148.66,148.35,148.4,18111.0,144.9369,145.1126,144.81,144.8588,18111.0
2022-07-15 15:55:00,148.43,148.76,148.43,148.71,31853.0,144.8881,145.2102,144.8881,145.1614,31853.0
2022-07-18 09:30:00,149.48,150.1,149.48,150.01,5763.0,145.913,146.5182,145.913,146.4304,5763.0
2022-07-18 09:35:00,149.74,149.99,149.45,149.75,3874.0,146.1668,146.4109,145.8837,146.1766,3874.0
2022-07-18 09:40:00,149.75,150.23,149.65,150.23,4014.0,146.1766,146.6451,146.079,146.6451,4014.0
2022-07-18 09:45:00,150.0,150.28,149.74,149.99,2497.0,146.4206,146.6939,146.1668,146.4109,2497.0
2022-07-18 09:50:00,149.8,150.14,149.8,150.14,301.0,146.2254,146.5573,146.2254,146.5573,301.0
2022-07-18 09:55:00,150.36,150.52,150.1,150.11,1552.0,146.772,146.9282,146.5182,146.528,1552.0
2022-07-18 10:00:00,149.86,149.97,149.75,149.97,1605.0,146.284,146.3913,146.1766,146.3913,1605.0
2022-07-18 10:05:00,149.75,149.75,148.91,148.91,1642.0,146.1766,146.1766,145.3566,145.3566,1642.0
2022-07-18 10:10:00,148.91,148.91,148.7,148.8,1393.0,145.3566,145.3566,145.1516,145.2493,1393.0
2022-07-18 10:15:00,148.85,149.09,148.85,148.95,1670.0,145.2981,145.5323,145.2981,145.3957,1670.0
2022-07-18 10:20:00,149.09,149.17,148.95,149.14,4280.0,145.5323,145.6104,145.3957,145.5811,4280.0
2022-07-18 10:25:00,148.94,149.04,148.9,149.04,1018.0,145.3859,145.4835,145.3469,145.4835,1018.0
2022-07-18 10:30:00,149.15,149.59,149.15,149.46,3700.0,145.5909,146.0204,145.5909,145.8935,3700.0
2022-07-18 10:35:00,149.57,149.6,149.29,149.44,4444.0,146.0009,146.0302,145.7276,145.874,4444.0
2022-07-18 10:40:00,149.54,149.79,149.52,149.79,1887.0,145.9716,146.2156,145.9521,146.2156,1887.0
2022-07-18 10:45:00,149.64,149.78,149.47,149.78,2311.0,146.0692,146.2059,145.9033,146.2059,2311.0
2022-07-18 10:50:00,150.09,150.1,149.97,149.99,1733.0,146.5085,146.5182,146.3913,146.4109,1733.0
2022-07-18 10:55:00,150.09,150.28,150.09,150.21,1592.0,146.5085,146.6939,146.5085,146.6256,1592.0
2022-07-18 11:00:00,150.04,150.04,149.84,149.88,2050.0,146.4597,146.4597,146.2644,146.3035,2050.0
2022-07-18 11:05:00,149.87,149.94,149.7,149.7,1701.0,146.2937,146.3621,146.1278,146.1278,1701.0
2022-07-18 11:10:00,149.73,149.91,149.7,149.91,785.0,146.1571,146.3328,146.1278,146.3328,785.0
2022-07-18 11:15:00,149.84,149.85,149.73,149.85,1343.0,146.2644,146.2742,146.1571,146.2742,1343.0
2022-07-18 11:20:00,149.94,149.98,149.85,149.85,952.0,146.3621,146.4011,146.2742,146.2742,952.0
2022-07-18 11:25:00,149.83,149.83,149.55,149.55,2200.0,146.2547,146.2547,145.9814,145.9814,2200.0
2022-07-18 11:30:00,149.51,149.73,149.51,149.59,1301.0,145.9423,146.1571,145.9423,146.0204,1301.0
2022-07-18 11:35:00,149.63,149.8,149.63,149.8,300.0,146.0595,146.2254,146.0595,146.2254,300.0
2022-07-18 11:40:00,149.77,149.84,149.7,149.84,3200.0,146.1961,146.2644,146.1278,146.2644,3200.0
2022-07-18 11:45:00,149.75,149.76,149.7,149.71,296.0,146.1766,146.1863,146.1278,146.1375,296.0
2022-07-18 11:50:00,149.72,149.9,149.61,149.9,2344.0,146.1473,146.323,146.0399,146.323,2344.0
2022-07-18 11:55:00,149.95,150.21,149.95,150.07,800.0,146.3718,146.6256,146.3718,146.489,800.0
2022-07-18 12:00:00,150.22,150.22,149.93,149.93,500.0,146.6354,146.6354,146.3523,146.3523,500.0
2022-07-18 12:05:00,150.0,150.01,149.76,149.89,2801.0,146.4206,146.4304,146.1863,146.3132,2801.0
2022-07-18 12:10:00,149.93,150.13,149.93,150.13,500.0,146.3523,146.5475,146.3523,146.5475,500.0
2022-07-18 12:15:00,150.12,150.12,149.78,149.78,626.0,146.5378,146.5378,146.2059,146.2059,626.0
2022-07-18 12:20:00,149.82,150.09,149.8,150.09,1339.0,146.2449,146.5085,146.2254,146.5085,1339.0
2022-07-18 12:25:00,149.94,150.03,149.84,150.03,1300.0,146.3621,146.4499,146.2644,146.4499,1300.0
2022-07-18 12:30:00,150.08,150.08,150.08,150.08,100.0,146.4987,146.4987,146.4987,146.4987,100.0
2022-07-18 12:35:00,149.93,149.93,149.92,149.92,426.0,146.3523,146.3523,146.3425,146.3425,426.0
2022-07-18 12:40:00,149.96,149.97,149.9,149.97,1103.0,146.3816,146.3913,146.323,146.3913,1103.0
2022-07-18 12:45:00,150.05,150.22,150.05,150.13,1268.0,146.4694,146.6354,146.4694,146.5475,1268.0
2022-07-18 12:50:00,150.11,150.17,149.95,149.97,1500.0,146.528,146.5866,146.3718,146.3913,1500.0
2022-07-18 12:55:00,149.82,149.82,149.65,149.71,1374.0,146.2449,146.2449,146.079,146.1375,1374.0
2022-07-18 13:00:00,149.71,149.72,149.62,149.69,1392.0,146.1375,146.1473,146.0497,146.118,1392.0
2022-07-18 13:05:00,149.73,149.73,149.73,149.73,100.0,146.1571,146.1571,146.1571,146.1571,100.0
2022-07-18 13:10:00,149.66,149.66,149.55,149.55,1210.0,146.0887,146.0887,145.9814,145.9814,1210.0
2022-07-18 13:15:00,149.59,149.6,149.3,149.3,1003.0,146.0204,146.0302,145.7373,145.7373,1003.0
2022-07-18 13:20:00,149.37,149.55,149.37,149.55,2741.0,145.8057,145.9814,145.8057,145.9814,2741.0
2022-07-18 13:25:00,149.53,149.69,149.53,149.69,999.0,145.9618,146.118,145.9618,146.118,999.0
2022-07-18 13:30:00,149.64,149.64,149.5,149.5,1420.0,146.0692,146.0692,145.9326,145.9326,1420.0
2022-07-18 13:35:00,149.43,149.47,149.21,149.31,877.0,145.8642,145.9033,145.6495,145.7471,877.0
2022-07-18 13:40:00,149.29,149.41,149.29,149.35,1000.0,145.7276,145.8447,145.7276,145.7861,1000.0
2022-07-18 13:45:00,149.4,149.42,149.3,149.33,1155.0,145.8349,145.8545,145.7373,145.7666,1155.0
2022-07-18 13:50:00,149.29,149.51,149.29,149.51,1283.0,145.7276,145.9423,145.7276,145.9423,1283.0
2022-07-18 13:55:00,149.5,149.5,148.96,148.96,1452.0,145.9326,145.9326,145.4054,145.4054,1452.0
2022-07-18 14:00:00,149.06,149.18,149.03,149.18,1000.0,145.5031,145.6202,145.4738,145.6202,1000.0
2022-07-18 14:05:00,149.32,149.37,149.25,149.37,1400.0,145.7568,145.8057,145.6885,145.8057,1400.0
2022-07-18 14:10:00,149.25,149.41,149.23,149.4,700.0,145.6885,145.8447,145.669,145.8349,700.0
2022-07-18 14:15:00,149.59,149.62,149.54,149.55,800.0,146.0204,146.0497,145.9716,145.9814,800.0
2022-07-18 14:20:00,149.61,149.63,149.33,149.41,2028.0,146.0399,146.0595,145.7666,145.8447,2028.0
2022-07-18 14:25:00,149.36,149.4,149.23,149.36,1667.0,145.7959,145.8349,145.669,145.7959,1667.0
2022-07-18 14:30:00,149.28,149.33,149.28,149.33,401.0,145.7178,145.7666,145.7178,145.7666,401.0
2022-07-18 14:35:00,149.4,149.55,149.4,149.51,1042.0,145.8349,145.9814,145.8349,145.9423,1042.0
2022-07-18 14:40:00,149.46,149.51,149.04,149.08,1607.0,145.8935,145.9423,145.4835,145.5226,1607.0
2022-07-18 14:45:00,149.05,149.17,149.05,149.08,613.0,145.4933,145.6104,145.4933,145.5226,613.0
2022-07-18 14:50:00,148.98,149.08,148.9,148.9,2220.0,145.425,145.5226,145.3469,145.3469,2220.0
2022-07-18 14:55:00,148.85,149.02,148.85,148.93,1100.0,145.2981,145.464,145.2981,145.3762,1100.0
2022-07-18 15:00:00,149.01,149.06,148.79,148.82,1522.0,145.4542,145.5031,145.2395,145.2688,1522.0
2022-07-18 15:05:00,148.94,149.11,148.87,149.11,1227.0,145.3859,145.5519,145.3176,145.5519,1227.0
2022-07-18 15:10:00,149.11,149.11,148.92,149.03,1458.0,145.5519,145.5519,145.3664,145.4738,1458.0
2022-07-18 15:15:00,149.03,149.08,148.89,149.05,1000.0,145.4738,145.5226,145.3371,145.4933,1000.0
2022-07-18 15:20:00,149.06,149.06,148.87,148.87,2155.0,145.5031,145.5031,145.3176,145.3176,2155.0
2022-07-18 15:25:00,148.84,148.94,148.7,148.72,2037.0,145.2883,145.3859,145.1516,145.1712,2037.0
2022-07-18 15:30:00,148.62,148.62,148.35,148.47,3240.0,145.0736,145.0736,144.81,144.9271,3240.0
2022-07-18 15:35:00,148.51,148.51,148.17,148.18,2165.0,144.9662,144.9662,144.6343,144.6441,2165.0
2022-07-18 15:40:00,148.14,148.15,147.92,147.99,3873.0,144.605,144.6148,144.3903,144.4586,3873.0
2022-07-18 15:45:00,147.97,148.02,147.8,147.88,7106.0,144.4391,144.4879,144.2731,144.3512,7106.0
2022-07-18 15:50:00,147.95,148.38,147.95,148.35,9621.0,144.4195,144.8393,144.4195,144.81,9621.0
2022-07-18 15:55:00,148.34,148.59,148.25,148.36,29029.0,144.8002,145.0443,144.7124,144.8198,29029.0
2022-07-19 09:30:00,150.61,150.61,149.57,149.64,3821.0,147.0161,147.0161,146.0009,146.0692,3821.0
2022-07-19 09:35:00,150.01,150.33,149.91,150.33,900.0,146.4304,146.7427,146.3328,146.7427,900.0
2022-07-19 09:40:00,150.2,150.73,150.18,150.41,2478.0,146.6158,147.1332,146.5963,146.8208,2478.0
2022-07-19 09:45:00,150.47,150.64,150.12,150.18,1320.0,146.8794,147.0453,146.5378,146.5963,1320.0
2022-07-19 09:50:00,150.61,150.61,150.33,150.36,500.0,147.0161,147.0161,146.7427,146.772,500.0
2022-07-19 09:55:00,150.5,150.53,150.5,150.53,840.0,146.9087,146.938,146.9087,146.938,840.0
2022-07-19 10:00:00,150.66,150.8,150.66,150.74,573.0,147.0649,147.2015,147.0649,147.143,573.0
2022-07-19 10:05:00,150.95,151.46,150.88,151.28,2554.0,147.348,147.8458,147.2796,147.6701,2554.0
2022-07-19 10:10:00,151.19,151.8,151.12,151.8,4232.0,147.5822,148.1777,147.5139,148.1777,4232.0
2022-07-19 10:15:00,151.92,152.01,151.86,151.86,8789.0,148.2948,148.3827,148.2362,148.2362,8789.0
2022-07-19 10:20:00,151.83,152.12,151.81,152.11,1669.0,148.207,148.49,148.1874,148.4803,1669.0
2022-07-19 10:25:00,152.06,152.17,151.87,151.87,2998.0,148.4315,148.5388,148.246,148.246,2998.0
2022-07-19 10:30:00,152.15,152.15,152.05,152.05,300.0,148.5193,148.5193,148.4217,148.4217,300.0
2022-07-19 10:35:00,151.74,151.91,151.66,151.67,1700.0,148.1191,148.285,148.041,148.0508,1700.0
2022-07-19 10:40:00,151.74,151.74,151.46,151.46,1062.0,148.1191,148.1191,147.8458,147.8458,1062.0
2022-07-19 10:45:00,151.52,151.59,151.49,151.59,1300.0,147.9044,147.9727,147.8751,147.9727,1300.0
2022-07-19 10:50:00,151.6,151.72,151.39,151.39,2971.0,147.9824,148.0996,147.7775,147.7775,2971.0
2022-07-19 10:55:00,151.43,151.79,151.27,151.71,1627.0,147.8165,148.1679,147.6603,148.0898,1627.0
2022-07-19 11:00:00,151.8,151.92,151.8,151.92,800.0,148.1777,148.2948,148.1777,148.2948,800.0
2022-07-19 11:05:00,151.91,152.15,151.9,152.15,1700.0,148.285,148.5193,148.2753,148.5193,1700.0
2022-07-19 11:10:00,152.2,152.2,152.06,152.06,500.0,148.5681,148.5681,148.4315,148.4315,500.0
2022-07-19 11:15:00,152.02,152.02,151.64,151.65,1704.0,148.3924,148.3924,148.0215,148.0312,1704.0
2022-07-19 11:20:00,151.59,151.81,151.55,151.74,2428.0,147.9727,148.1874,147.9336,148.1191,2428.0
2022-07-19 11:25:00,151.75,151.87,151.65,151.87,1836.0,148.1289,148.246,148.0312,148.246,1836.0
2022-07-19 11:30:00,151.9,152.16,151.9,152.15,1300.0,148.2753,148.5291,148.2753,148.5193,1300.0
2022-07-19 11:35:00,152.1,152.1,151.98,151.98,302.0,148.4705,148.4705,148.3534,148.3534,302.0
2022-07-19 11:40:00,151.93,152.01,151.87,151.98,900.0,148.3046,148.3827,148.246,148.3534,900.0
2022-07-19 11:45:00,151.9,151.91,151.74,151.74,706.0,148.2753,148.285,148.1191,148.1191,706.0
2022-07-19 11:50:00,151.78,151.87,151.78,151.87,500.0,148.1581,148.246,148.1581,148.246,500.0
2022-07-19 11:55:00,151.91,151.92,151.84,151.9,640.0,148.285,148.2948,148.2167,148.2753,640.0
2022-07-19 12:00:00,151.96,151.96,151.64,151.65,1300.0,148.3339,148.3339,148.0215,148.0312,1300.0
2022-07-19 12:05:00,151.66,151.77,151.54,151.77,3000.0,148.041,148.1484,147.9239,148.1484,3000.0
2022-07-19 12:10:00,151.75,151.75,151.59,151.68,2925.0,148.1289,148.1289,147.9727,148.0605,2925.0
2022-07-19 12:15:00,151.61,151.61,151.42,151.48,700.0,147.9922,147.9922,147.8067,147.8653,700.0
2022-07-19 12:20:00,151.5,151.63,151.48,151.58,1800.0,147.8848,148.0117,147.8653,147.9629,1800.0
2022-07-19 12:25:00,151.69,151.69,151.57,151.57,1807.0,148.0703,148.0703,147.9532,147.9532,1807.0
2022-07-19 12:30:00,151.6,151.63,151.45,151.63,3728.0,147.9824,148.0117,147.836,148.0117,3728.0
2022-07-19 12:35:00,151.65,151.77,151.62,151.72,1602.0,148.0312,148.1484,148.002,148.0996,1602.0
2022-07-19 12:40:00,151.83,152.01,151.83,151.86,3900.0,148.207,148.3827,148.207,148.2362,3900.0
2022-07-19 12:45:00,151.76,151.8,151.76,151.79,542.0,148.1386,148.1777,148.1386,148.1679,542.0
2022-07-19 12:50:00,151.82,151.82,151.7,151.71,400.0,148.1972,148.1972,148.0801,148.0898,400.0
2022-07-19 12:55:00,151.8,151.84,151.77,151.81,696.0,148.1777,148.2167,148.1484,148.1874,696.0
2022-07-19 13:00:00,151.85,151.94,151.82,151.89,1301.0,148.2265,148.3143,148.1972,148.2655,1301.0
2022-07-19 13:05:00,151.75,151.86,151.75,151.86,953.0,148.1289,148.2362,148.1289,148.2362,953.0
2022-07-19 13:10:00,151.95,152.06,151.91,152.06,8004.0,148.3241,148.4315,148.285,148.4315,8004.0
2022-07-19 13:15:00,152.05,152.09,151.98,152.02,1462.0,148.4217,148.4607,148.3534,148.3924,1462.0
2022-07-19 13:20:00,152.0,152.19,152.0,152.19,1128.0,148.3729,148.5584,148.3729,148.5584,1128.0
2022-07-19 13:25:00,152.27,152.41,152.12,152.12,1981.0,148.6365,148.7731,148.49,148.49,1981.0
2022-07-19 13:30:00,152.1,152.18,152.02,152.18,2094.0,148.4705,148.5486,148.3924,148.5486,2094.0
2022-07-19 13:35:00,152.15,152.25,152.14,152.25,1014.0,148.5193,148.6169,148.5096,148.6169,1014.0
2022-07-19 13:40:00,152.28,152.3,152.22,152.25,1201.0,148.6462,148.6657,148.5876,148.6169,1201.0
2022-07-19 13:45:00,152.26,152.33,152.25,152.3,740.0,148.6267,148.695,148.6169,148.6657,740.0
2022-07-19 13:50:00,152.16,152.16,152.05,152.05,901.0,148.5291,148.5291,148.4217,148.4217,901.0
2022-07-19 13:55:00,152.03,152.23,152.03,152.19,1155.0,148.4022,148.5974,148.4022,148.5584,1155.0
2022-07-19 14:00:00,152.21,152.48,152.2,152.48,1100.0,148.5779,148.8414,148.5681,148.8414,1100.0
2022-07-19 14:05:00,152.47,152.55,152.47,152.55,1300.0,148.8317,148.9098,148.8317,148.9098,1300.0
2022-07-19 14:10:00,152.58,152.58,152.35,152.41,1082.0,148.9391,148.9391,148.7145,148.7731,1082.0
2022-07-19 14:15:00,152.31,152.48,152.25,152.39,1996.0,148.6755,148.8414,148.6169,148.7536,1996.0
2022-07-19 14:20:00,152.39,152.39,152.27,152.28,833.0,148.7536,148.7536,148.6365,148.6462,833.0
2022-07-19 14:25:00,152.25,152.25,152.06,152.06,1340.0,148.6169,148.6169,148.4315,148.4315,1340.0
2022-07-19 14:30:00,152.09,152.3,152.09,152.3,1600.0,148.4607,148.6657,148.4607,148.6657,1600.0
2022-07-19 14:35:00,152.35,152.35,152.27,152.29,699.0,148.7145,148.7145,148.6365,148.656,699.0
2022-07-19 14:40:00,152.25,152.31,152.19,152.31,2851.0,148.6169,148.6755,148.5584,148.6755,2851.0
2022-07-19 14:45:00,152.24,152.35,152.16,152.3,1314.0,148.6072,148.7145,148.5291,148.6657,1314.0
2022-07-19 14:50:00,152.27,152.32,152.25,152.29,800.0,148.6365,148.6853,148.6169,148.656,800.0
2022-07-19 14:55:00,152.29,152.29,152.22,152.24,1577.0,148.656,148.656,148.5876,148.6072,1577.0
2022-07-19 15:00:00,152.07,152.19,151.96,152.16,2091.0,148.4412,148.5584,148.3339,148.5291,2091.0
2022-07-19 15:05:00,152.24,152.35,152.24,152.33,2291.0,148.6072,148.7145,148.6072,148.695,2291.0
2022-07-19 15:10:00,152.17,152.22,152.14,152.22,1700.0,148.5388,148.5876,148.5096,148.5876,1700.0
2022-07-19 15:15:00,152.2,152.27,152.18,152.22,2027.0,148.5681,148.6365,148.5486,148.5876,2027.0
2022-07-19 15:20:00,152.29,152.29,152.12,152.22,1643.0,148.656,148.656,148.49,148.5876,1643.0
2022-07-19 15:25:00,152.22,152.23,152.11,152.15,1091.0,148.5876,148.5974,148.4803,148.5193,1091.0
2022-07-19 15:30:00,152.19,152.2,152.06,152.12,5898.0,148.5584,148.5681,148.4315,148.49,5898.0
2022-07-19 15:35:00,152.15,152.32,152.14,152.26,5103.0,148.5193,148.6853,148.5096,148.6267,5103.0
2022-07-19 15:40:00,152.3,152.6,152.3,152.56,4040.0,148.6657,148.9586,148.6657,148.9195,4040.0
2022-07-19 15:45:00,152.55,152.62,152.41,152.42,6772.0,148.9098,148.9781,148.7731,148.7829,6772.0
2022-07-19 15:50:00,152.35,152.47,152.22,152.32,11714.0,148.7145,148.8317,148.5876,148.6853,11714.0
2022-07-19 15:55:00,152.27,152.85,152.27,152.54,54946.0,148.6365,149.2026,148.6365,148.9,54946.0
2022-07-20 09:30:00,151.52,152.58,151.52,152.24,8345.0,147.9044,148.9391,147.9044,148.6072,8345.0
2022-07-20 09:35:00,152.24,152.87,152.22,152.75,18495.0,148.6072,149.2221,148.5876,149.105,18495.0
2022-07-20 09:40:00,152.52,152.56,152.26,152.32,1138.0,148.8805,148.9195,148.6267,148.6853,1138.0
2022-07-20 09:45:00,152.99,153.17,152.11,152.52,2062.0,149.3393,149.515,148.4803,148.8805,2062.0
2022-07-20 09:50:00,152.51,153.07,152.25,152.81,3766.0,148.8707,149.4174,148.6169,149.1636,3766.0
2022-07-20 09:55:00,152.94,153.03,152.46,152.46,1400.0,149.2905,149.3783,148.8219,148.8219,1400.0
2022-07-20 10:00:00,152.62,152.7,152.13,152.32,1000.0,148.9781,149.0562,148.4998,148.6853,1000.0
2022-07-20 10:05:00,152.67,152.91,152.25,152.91,1761.0,149.0269,149.2612,148.6169,149.2612,1761.0
2022-07-20 10:10:00,152.81,153.2,152.81,153.09,1517.0,149.1636,149.5443,149.1636,149.4369,1517.0
2022-07-20 10:15:00,153.24,153.24,152.89,152.89,1698.0,149.5833,149.5833,149.2417,149.2417,1698.0
2022-07-20 10:20:00,152.83,153.05,152.83,153.05,809.0,149.1831,149.3978,149.1831,149.3978,809.0
2022-07-20 10:25:00,153.16,153.32,153.06,153.06,1900.0,149.5052,149.6614,149.4076,149.4076,1900.0
2022-07-20 10:30:00,153.34,153.34,153.34,153.34,100.0,149.6809,149.6809,149.6809,149.6809,100.0
2022-07-20 10:35:00,153.31,153.57,153.31,153.48,685.0,149.6516,149.9054,149.6516,149.8176,685.0
2022-07-20 10:40:00,153.55,153.6,153.38,153.55,1536.0,149.8859,149.9347,149.72,149.8859,1536.0
2022-07-20 10:45:00,153.78,154.31,153.78,154.31,2200.0,150.1104,150.6278,150.1104,150.6278,2200.0
2022-07-20 10:50:00,154.08,154.24,153.95,154.16,7189.0,150.4033,150.5594,150.2764,150.4814,7189.0
2022-07-20 10:55:00,154.16,154.42,154.15,154.4,17734.0,150.4814,150.7351,150.4716,150.7156,17734.0
2022-07-20 11:00:00,154.35,154.59,154.3,154.42,1569.0,150.6668,150.9011,150.618,150.7351,1569.0
2022-07-20 11:05:00,154.52,154.63,154.51,154.63,959.0,150.8328,150.9401,150.823,150.9401,959.0
2022-07-20 11:10:00,154.67,154.78,154.29,154.33,2602.0,150.9792,151.0866,150.6083,150.6473,2602.0
2022-07-20 11:15:00,154.36,154.41,153.99,154.0,1917.0,150.6766,150.7254,150.3154,150.3252,1917.0
2022-07-20 11:20:00,154.0,154.0,153.64,153.7,1100.0,150.3252,150.3252,149.9738,150.0323,1100.0
2022-07-20 11:25:00,153.71,153.77,153.71,153.75,9160.0,150.0421,150.1007,150.0421,150.0811,9160.0
2022-07-20 11:30:00,153.78,154.01,153.77,153.97,2110.0,150.1104,150.3349,150.1007,150.2959,2110.0
2022-07-20 11:35:00,154.11,154.11,153.81,153.82,2946.0,150.4325,150.4325,150.1397,150.1495,2946.0
2022-07-20 11:40:00,153.78,153.78,153.69,153.75,1578.0,150.1104,150.1104,150.0226,150.0811,1578.0
2022-07-20 11:45:00,153.76,153.79,153.76,153.79,200.0,150.0909,150.1202,150.0909,150.1202,200.0
2022-07-20 11:50:00,153.79,153.97,153.79,153.97,663.0,150.1202,150.2959,150.1202,150.2959,663.0
2022-07-20 11:55:00,154.08,154.08,153.99,154.01,532.0,150.4033,150.4033,150.3154,150.3349,532.0
2022-07-20 12:00:00,153.92,153.95,153.76,153.77,1410.0,150.2471,150.2764,150.0909,150.1007,1410.0
2022-07-20 12:05:00,153.74,154.14,153.73,154.14,1510.0,150.0714,150.4618,150.0616,150.4618,1510.0
2022-07-20 12:10:00,154.15,154.17,154.1,154.1,873.0,150.4716,150.4911,150.4228,150.4228,873.0
2022-07-20 12:15:00,154.0,154.03,153.89,153.89,1069.0,150.3252,150.3545,150.2178,150.2178,1069.0
2022-07-20 12:20:00,153.83,154.03,153.83,154.03,1353.0,150.1592,150.3545,150.1592,150.3545,1353.0
2022-07-20 12:25:00,153.91,153.97,153.85,153.85,720.0,150.2373,150.2959,150.1788,150.1788,720.0
2022-07-20 12:30:00,153.88,153.99,153.84,153.95,677.0,150.208,150.3154,150.169,150.2764,677.0
2022-07-20 12:35:00,153.98,153.98,153.94,153.97,693.0,150.3056,150.3056,150.2666,150.2959,693.0
2022-07-20 12:40:00,154.01,154.04,153.51,153.52,2726.0,150.3349,150.3642,149.8469,149.8566,2726.0
2022-07-20 12:45:00,153.4,153.4,152.95,153.08,1672.0,149.7395,149.7395,149.3002,149.4271,1672.0
2022-07-20 12:50:00,153.09,153.17,153.08,153.11,988.0,149.4369,149.515,149.4271,149.4564,988.0
2022-07-20 12:55:00,152.99,153.19,152.99,153.09,1978.0,149.3393,149.5345,149.3393,149.4369,1978.0
2022-07-20 13:00:00,152.97,153.02,152.5,152.53,4308.0,149.3197,149.3686,148.861,148.8902,4308.0
2022-07-20 13:05:00,152.51,152.65,152.39,152.47,3057.0,148.8707,149.0074,148.7536,148.8317,3057.0
2022-07-20 13:10:00,152.56,152.56,152.32,152.4,2608.0,148.9195,148.9195,148.6853,148.7634,2608.0
2022-07-20 13:15:00,152.35,152.38,152.23,152.3,1300.0,148.7145,148.7438,148.5974,148.6657,1300.0
2022-07-20 13:20:00,152.37,152.76,152.28,152.76,6442.0,148.7341,149.1148,148.6462,149.1148,6442.0
2022-07-20 13:25:00,152.71,153.09,152.7,153.09,717.0,149.066,149.4369,149.0562,149.4369,717.0
2022-07-20 13:30:00,153.11,153.59,153.05,153.57,2975.0,149.4564,149.925,149.3978,149.9054,2975.0
2022-07-20 13:35:00,153.61,153.61,153.2,153.4,2640.0,149.9445,149.9445,149.5443,149.7395,2640.0
2022-07-20 13:40:00,153.5,153.58,153.42,153.55,1657.0,149.8371,149.9152,149.759,149.8859,1657.0
2022-07-20 13:45:00,153.4,153.4,153.18,153.18,1200.0,149.7395,149.7395,149.5247,149.5247,1200.0
2022-07-20 13:50:00,153.1,153.19,152.98,153.19,1300.0,149.4466,149.5345,149.3295,149.5345,1300.0
2022-07-20 13:55:00,153.11,153.11,152.72,152.94,2079.0,149.4564,149.4564,149.0757,149.2905,2079.0
2022-07-20 14:00:00,153.0,153.11,152.97,153.07,2394.0,149.349,149.4564,149.3197,149.4174,2394.0
2022-07-20 14:05:00,153.16,153.27,153.16,153.2,700.0,149.5052,149.6126,149.5052,149.5443,700.0
2022-07-20 14:10:00,153.21,153.32,152.95,153.32,3158.0,149.554,149.6614,149.3002,149.6614,3158.0
2022-07-20 14:15:00,153.37,153.46,153.23,153.44,2000.0,149.7102,149.7981,149.5735,149.7785,2000.0
2022-07-20 14:20:00,153.58,153.77,153.49,153.74,1127.0,149.9152,150.1007,149.8273,150.0714,1127.0
2022-07-20 14:25:00,153.75,153.81,153.68,153.81,1633.0,150.0811,150.1397,150.0128,150.1397,1633.0
2022-07-20 14:30:00,153.72,153.83,153.69,153.82,1800.0,150.0519,150.1592,150.0226,150.1495,1800.0
2022-07-20 14:35:00,153.87,153.95,153.86,153.95,601.0,150.1983,150.2764,150.1885,150.2764,601.0
2022-07-20 14:40:00,153.94,154.12,153.89,154.11,8304.0,150.2666,150.4423,150.2178,150.4325,8304.0
2022-07-20 14:45:00,154.15,154.2,153.96,153.96,4442.0,150.4716,150.5204,150.2861,150.2861,4442.0
2022-07-20 14:50:00,153.95,153.98,153.8,153.83,11930.0,150.2764,150.3056,150.1299,150.1592,11930.0
2022-07-20 14:55:00,153.76,154.18,153.75,154.08,9114.0,150.0909,150.5009,150.0811,150.4033,9114.0
2022-07-20 15:00:00,153.99,154.39,153.98,154.39,16421.0,150.3154,150.7059,150.3056,150.7059,16421.0
2022-07-20 15:05:00,154.35,154.47,154.18,154.18,5171.0,150.6668,150.784,150.5009,150.5009,5171.0
2022-07-20 15:10:00,154.24,154.32,154.04,154.29,19105.0,150.5594,150.6375,150.3642,150.6083,19105.0
2022-07-20 15:15:00,154.25,154.37,154.23,154.36,1939.0,150.5692,150.6863,150.5497,150.6766,1939.0
2022-07-20 15:20:00,154.39,154.39,154.08,154.12,2444.0,150.7059,150.7059,150.4033,150.4423,2444.0
2022-07-20 15:25:00,154.1,154.33,154.1,154.33,4959.0,150.4228,150.6473,150.4228,150.6473,4959.0
2022-07-20 15:30:00,154.34,154.34,154.03,154.03,32089.0,150.6571,150.6571,150.3545,150.3545,32089.0
2022-07-20 15:35:00,154.04,154.32,153.94,154.29,3685.0,150.3642,150.6375,150.2666,150.6083,3685.0
2022-07-20 15:40:00,154.31,154.69,154.27,154.69,5493.0,150.6278,150.9987,150.5887,150.9987,5493.0
2022-07-20 15:45:00,154.68,154.68,154.4,154.63,12664.0,150.9889,150.9889,150.7156,150.9401,12664.0
2022-07-20 15:50:00,154.62,154.71,154.41,154.52,20205.0,150.9304,151.0182,150.7254,150.8328,20205.0
2022-07-20 15:55:00,154.53,154.65,154.39,154.57,34219.0,150.8425,150.9597,150.7059,150.8816,34219.0
2022-07-21 09:30:00,153.86,154.34,153.86,154.34,2966.0,150.1885,150.6571,150.1885,150.6571,2966.0
2022-07-21 09:35:00,154.04,154.04,153.59,153.84,1310.0,150.3642,150.3642,149.925,150.169,1310.0
2022-07-21 09:40:00,153.92,153.92,153.16,153.27,3865.0,150.2471,150.2471,149.5052,149.6126,3865.0
2022-07-21 09:45:00,153.15,153.62,153.14,153.6,14091.0,149.4955,149.9542,149.4857,149.9347,14091.0
2022-07-21 09:50:00,153.59,154.67,153.45,154.52,1200.0,149.925,150.9792,149.7883,150.8328,1200.0
2022-07-21 09:55:00,154.77,155.0,154.35,154.35,1200.0,151.0768,151.3013,150.6668,150.6668,1200.0
2022-07-21 10:00:00,154.47,154.66,154.24,154.25,1620.0,150.784,150.9694,150.5594,150.5692,1620.0
2022-07-21 10:05:00,154.2,154.54,154.2,154.33,1599.0,150.5204,150.8523,150.5204,150.6473,1599.0
2022-07-21 10:10:00,154.38,154.39,153.64,153.76,1515.0,150.6961,150.7059,149.9738,150.0909,1515.0
2022-07-21 10:15:00,153.84,154.23,153.84,154.14,1953.0,150.169,150.5497,150.169,150.4618,1953.0
2022-07-21 10:20:00,154.08,154.2,153.77,153.78,1110.0,150.4033,150.5204,150.1007,150.1104,1110.0
2022-07-21 10:25:00,153.7,153.7,153.48,153.56,1176.0,150.0323,150.0323,149.8176,149.8957,1176.0
2022-07-21 10:30:00,153.64,154.05,153.64,154.05,700.0,149.9738,150.374,149.9738,150.374,700.0
2022-07-21 10:35:00,153.93,154.51,153.75,154.5,10977.0,150.2568,150.823,150.0811,150.8132,10977.0
2022-07-21 10:40:00,154.42,154.44,154.18,154.19,1186.0,150.7351,150.7547,150.5009,150.5106,1186.0
2022-07-21 10:45:00,154.22,154.28,154.16,154.25,1242.0,150.5399,150.5985,150.4814,150.5692,1242.0
2022-07-21 10:50:00,154.36,154.36,154.22,154.27,1387.0,150.6766,150.6766,150.5399,150.5887,1387.0
2022-07-21 10:55:00,154.1,154.35,154.1,154.35,1602.0,150.4228,150.6668,150.4228,150.6668,1602.0
2022-07-21 11:00:00,154.39,154.58,154.39,154.43,1100.0,150.7059,150.8913,150.7059,150.7449,1100.0
2022-07-21 11:05:00,154.25,154.37,154.21,154.29,1549.0,150.5692,150.6863,150.5302,150.6083,1549.0
2022-07-21 11:10:00,154.31,154.39,154.26,154.27,6708.0,150.6278,150.7059,150.579,150.5887,6708.0
2022-07-21 11:15:00,154.28,154.53,154.19,154.29,6144.0,150.5985,150.8425,150.5106,150.6083,6144.0
2022-07-21 11:20:00,154.27,154.4,154.25,154.35,700.0,150.5887,150.7156,150.5692,150.6668,700.0
2022-07-21 11:25:00,154.33,154.97,154.25,154.9,16461.0,150.6473,151.272,150.5692,151.2037,16461.0
2022-07-21 11:30:00,154.91,155.19,154.9,155.13,3586.0,151.2135,151.4868,151.2037,151.4282,3586.0
2022-07-21 11:35:00,155.11,155.11,154.9,154.91,1500.0,151.4087,151.4087,151.2037,151.2135,1500.0
2022-07-21 11:40:00,155.1,155.1,154.99,155.08,1183.0,151.3989,151.3989,151.2915,151.3794,1183.0
2022-07-21 11:45:00,155.06,155.07,154.9,154.9,5862.0,151.3599,151.3696,151.2037,151.2037,5862.0
2022-07-21 11:50:00,155.18,155.18,155.1,155.1,300.0,151.477,151.477,151.3989,151.3989,300.0
2022-07-21 11:55:00,155.04,155.12,155.01,155.01,1400.0,151.3404,151.4184,151.3111,151.3111,1400.0
2022-07-21 12:00:00,155.07,155.76,155.07,155.72,9464.0,151.3696,152.0432,151.3696,152.0041,9464.0
2022-07-21 12:05:00,155.6,156.09,155.6,156.09,13057.0,151.887,152.3653,151.887,152.3653,13057.0
2022-07-21 12:10:00,156.17,156.17,155.54,155.72,1402.0,152.4434,152.4434,151.8284,152.0041,1402.0
2022-07-21 12:15:00,155.62,155.73,155.61,155.73,336.0,151.9065,152.0139,151.8968,152.0139,336.0
2022-07-21 12:20:00,155.54,155.72,155.54,155.7,1280.0,151.8284,152.0041,151.8284,151.9846,1280.0
2022-07-21 12:25:00,155.77,155.81,155.68,155.75,1250.0,152.0529,152.092,151.9651,152.0334,1250.0
2022-07-21 12:30:00,155.78,155.89,155.65,155.65,3490.0,152.0627,152.1701,151.9358,151.9358,3490.0
2022-07-21 12:35:00,155.71,155.94,155.71,155.88,800.0,151.9944,152.2189,151.9944,152.1603,800.0
2022-07-21 12:40:00,155.87,155.88,155.74,155.75,3711.0,152.1505,152.1603,152.0237,152.0334,3711.0
2022-07-21 12:45:00,155.69,155.72,155.66,155.71,1730.0,151.9748,152.0041,151.9456,151.9944,1730.0
2022-07-21 12:50:00,155.74,156.05,155.71,155.9,2031.0,152.0237,152.3263,151.9944,152.1798,2031.0
2022-07-21 12:55:00,155.9,155.91,155.8,155.91,1000.0,152.1798,152.1896,152.0822,152.1896,1000.0
2022-07-21 13:00:00,155.91,155.93,155.79,155.92,2234.0,152.1896,152.2091,152.0725,152.1994,2234.0
2022-07-21 13:05:00,155.96,156.04,155.85,155.87,2224.0,152.2384,152.3165,152.131,152.1505,2224.0
2022-07-21 13:10:00,155.84,155.95,155.75,155.75,2625.0,152.1213,152.2286,152.0334,152.0334,2625.0
2022-07-21 13:15:00,155.75,155.98,155.74,155.85,1200.0,152.0334,152.2579,152.0237,152.131,1200.0
2022-07-21 13:20:00,155.82,155.91,155.65,155.65,1600.0,152.1017,152.1896,151.9358,151.9358,1600.0
2022-07-21 13:25:00,155.71,155.86,155.54,155.86,1300.0,151.9944,152.1408,151.8284,152.1408,1300.0
2022-07-21 13:30:00,155.76,155.76,155.33,155.46,3041.0,152.0432,152.0432,151.6234,151.7503,3041.0
2022-07-21 13:35:00,155.46,155.93,155.46,155.88,1776.0,151.7503,152.2091,151.7503,152.1603,1776.0
2022-07-21 13:40:00,155.91,155.92,155.65,155.92,2089.0,152.1896,152.1994,151.9358,152.1994,2089.0
2022-07-21 13:45:00,155.94,155.95,155.87,155.89,900.0,152.2189,152.2286,152.1505,152.1701,900.0
2022-07-21 13:50:00,155.79,155.93,155.74,155.79,700.0,152.0725,152.2091,152.0237,152.0725,700.0
2022-07-21 13:55:00,155.74,155.88,155.62,155.65,7203.0,152.0237,152.1603,151.9065,151.9358,7203.0
2022-07-21 14:00:00,155.77,155.94,155.66,155.9,2174.0,152.0529,152.2189,151.9456,152.1798,2174.0
2022-07-21 14:05:00,155.94,155.99,155.86,155.86,2550.0,152.2189,152.2677,152.1408,152.1408,2550.0
2022-07-21 14:10:00,155.83,155.92,155.83,155.83,2000.0,152.1115,152.1994,152.1115,152.1115,2000.0
2022-07-21 14:15:00,155.95,156.1,155.91,155.93,5250.0,152.2286,152.3751,152.1896,152.2091,5250.0
2022-07-21 14:20:00,155.98,156.04,155.96,155.96,3700.0,152.2579,152.3165,152.2384,152.2384,3700.0
2022-07-21 14:25:00,155.97,156.03,155.95,155.99,1600.0,152.2482,152.3067,152.2286,152.2677,1600.0
2022-07-21 14:30:00,155.97,156.02,155.91,155.96,1752.0,152.2482,152.297,152.1896,152.2384,1752.0
2022-07-21 14:35:00,155.89,156.01,155.86,156.01,1998.0,152.1701,152.2872,152.1408,152.2872,1998.0
2022-07-21 14:40:00,156.01,156.02,155.84,155.84,2000.0,152.2872,152.297,152.1213,152.1213,2000.0
2022-07-21 14:45:00,155.86,155.96,155.81,155.88,2500.0,152.1408,152.2384,152.092,152.1603,2500.0
2022-07-21 14:50:00,155.86,155.93,155.82,155.93,2649.0,152.1408,152.2091,152.1017,152.2091,2649.0
2022-07-21 14:55:00,155.93,155.97,155.88,155.89,4017.0,152.2091,152.2482,152.1603,152.1701,4017.0
2022-07-21 15:00:00,155.9,155.96,155.85,155.92,3200.0,152.1798,152.2384,152.131,152.1994,3200.0
2022-07-21 15:05:00,155.92,156.02,155.87,156.02,3115.0,152.1994,152.297,152.1505,152.297,3115.0
2022-07-21 15:10:00,156.02,156.02,155.84,155.89,3760.0,152.297,152.297,152.1213,152.1701,3760.0
2022-07-21 15:15:00,155.88,155.92,155.86,155.9,3002.0,152.1603,152.1994,152.1408,152.1798,3002.0
2022-07-21 15:20:00,155.96,155.97,155.8,155.9,2913.0,152.2384,152.2482,152.0822,152.1798,2913.0
2022-07-21 15:25:00,155.91,156.0,155.91,155.95,2800.0,152.1896,152.2774,152.1896,152.2286,2800.0
2022-07-21 15:30:00,155.96,156.12,155.87,156.1,7554.0,152.2384,152.3946,152.1505,152.3751,7554.0
2022-07-21 15:35:00,156.22,156.62,156.22,156.37,4141.0,152.4922,152.8827,152.4922,152.6386,4141.0
2022-07-21 15:40:00,156.34,156.4,156.3,156.3,5193.0,152.6093,152.6679,152.5703,152.5703,5193.0
2022-07-21 15:45:00,156.31,156.38,156.21,156.36,9452.0,152.58,152.6484,152.4824,152.6289,9452.0
2022-07-21 15:50:00,156.37,156.65,156.37,156.45,16810.0,152.6386,152.9119,152.6386,152.7167,16810.0
2022-07-21 15:55:00,156.46,156.56,156.43,156.5,40969.0,152.7265,152.8241,152.6972,152.7655,40969.0
2022-07-22 09:30:00,157.16,157.5,157.09,157.35,1985.0,153.4098,153.7417,153.3414,153.5952,1985.0
2022-07-22 09:35:00,156.83,157.26,156.83,157.26,600.0,153.0876,153.5074,153.0876,153.5074,600.0
2022-07-22 09:40:00,157.24,157.71,157.24,157.71,929.0,153.4879,153.9466,153.4879,153.9466,929.0
2022-07-22 09:45:00,157.39,157.82,157.09,157.79,2041.0,153.6343,154.054,153.3414,154.0247,2041.0
2022-07-22 09:50:00,157.68,157.8,157.08,157.35,1654.0,153.9174,154.0345,153.3317,153.5952,1654.0
2022-07-22 09:55:00,157.2,157.53,157.07,157.07,3501.0,153.4488,153.7709,153.3219,153.3219,3501.0
2022-07-22 10:00:00,157.19,157.41,156.87,157.09,5692.0,153.439,153.6538,153.1267,153.3414,5692.0
2022-07-22 10:05:00,157.13,157.14,156.75,156.75,3244.0,153.3805,153.3902,153.0095,153.0095,3244.0
2022-07-22 10:10:00,157.18,157.33,157.16,157.16,395.0,153.4293,153.5757,153.4098,153.4098,395.0
2022-07-22 10:15:00,157.29,157.53,157.25,157.41,2826.0,153.5367,153.7709,153.4976,153.6538,2826.0
2022-07-22 10:20:00,157.34,157.4,157.08,157.39,2846.0,153.5855,153.644,153.3317,153.6343,2846.0
2022-07-22 10:25:00,157.31,157.33,157.1,157.15,4009.0,153.5562,153.5757,153.3512,153.4,4009.0
2022-07-22 10:30:00,157.17,157.26,156.95,157.02,2240.0,153.4195,153.5074,153.2048,153.2731,2240.0
2022-07-22 10:35:00,157.08,157.18,156.93,156.94,8757.0,153.3317,153.4293,153.1853,153.195,8757.0
2022-07-22 10:40:00,156.92,157.14,156.91,157.14,1369.0,153.1755,153.3902,153.1657,153.3902,1369.0
2022-07-22 10:45:00,157.15,157.36,157.15,157.21,1405.0,153.4,153.605,153.4,153.4586,1405.0
2022-07-22 10:50:00,157.29,157.29,157.28,157.28,313.0,153.5367,153.5367,153.5269,153.5269,313.0
2022-07-22 10:55:00,157.32,157.35,157.2,157.28,1004.0,153.5659,153.5952,153.4488,153.5269,1004.0
2022-07-22 11:00:00,157.22,157.22,156.77,156.77,8529.0,153.4683,153.4683,153.0291,153.0291,8529.0
2022-07-22 11:05:00,156.81,156.94,156.81,156.94,1192.0,153.0681,153.195,153.0681,153.195,1192.0
2022-07-22 11:10:00,157.08,157.62,157.08,157.32,14473.0,153.3317,153.8588,153.3317,153.5659,14473.0
2022-07-22 11:15:00,157.3,157.35,157.16,157.29,1688.0,153.5464,153.5952,153.4098,153.5367,1688.0
2022-07-22 11:20:00,157.22,157.22,156.96,156.97,300.0,153.4683,153.4683,153.2145,153.2243,300.0
2022-07-22 11:25:00,157.0,157.13,156.97,156.97,817.0,153.2536,153.3805,153.2243,153.2243,817.0
2022-07-22 11:30:00,157.01,157.01,156.73,156.74,2258.0,153.2633,153.2633,152.99,152.9998,2258.0
2022-07-22 11:35:00,156.72,156.78,156.59,156.78,1003.0,152.9803,153.0388,152.8534,153.0388,1003.0
2022-07-22 11:40:00,156.68,156.73,156.35,156.45,1344.0,152.9412,152.99,152.6191,152.7167,1344.0
2022-07-22 11:45:00,156.61,156.76,156.59,156.76,2237.0,152.8729,153.0193,152.8534,153.0193,2237.0
2022-07-22 11:50:00,156.83,156.84,156.76,156.8,1200.0,153.0876,153.0974,153.0193,153.0584,1200.0
2022-07-22 11:55:00,156.68,156.96,156.68,156.93,1064.0,152.9412,153.2145,152.9412,153.1853,1064.0
2022-07-22 12:00:00,156.99,157.06,156.79,156.85,1202.0,153.2438,153.3122,153.0486,153.1072,1202.0
2022-07-22 12:05:00,156.75,156.77,156.52,156.52,1020.0,153.0095,153.0291,152.785,152.785,1020.0
2022-07-22 12:10:00,156.6,156.6,156.47,156.49,600.0,152.8631,152.8631,152.7362,152.7558,600.0
2022-07-22 12:15:00,156.71,156.72,156.42,156.61,54127.0,152.9705,152.9803,152.6874,152.8729,54127.0
2022-07-22 12:20:00,156.56,156.59,156.38,156.38,11313.0,152.8241,152.8534,152.6484,152.6484,11313.0
2022-07-22 12:25:00,156.23,156.29,156.2,156.26,6077.0,152.502,152.5605,152.4727,152.5312,6077.0
2022-07-22 12:30:00,156.09,156.4,156.09,156.4,749.0,152.3653,152.6679,152.3653,152.6679,749.0
2022-07-22 12:35:00,156.25,156.27,156.06,156.11,975.0,152.5215,152.541,152.336,152.3848,975.0
2022-07-22 12:40:00,156.09,156.15,155.86,155.86,806.0,152.3653,152.4239,152.1408,152.1408,806.0
2022-07-22 12:45:00,155.81,155.92,155.79,155.85,1360.0,152.092,152.1994,152.0725,152.131,1360.0
2022-07-22 12:50:00,155.8,155.82,155.6,155.61,25031.0,152.0822,152.1017,151.887,151.8968,25031.0
2022-07-22 12:55:00,155.64,155.68,155.64,155.68,467.0,151.926,151.9651,151.926,151.9651,467.0
2022-07-22 13:00:00,155.53,155.53,155.12,155.12,2022.0,151.8187,151.8187,151.4184,151.4184,2022.0
2022-07-22 13:05:00,155.19,155.26,155.1,155.18,2578.0,151.4868,151.5551,151.3989,151.477,2578.0
2022-07-22 13:10:00,155.18,155.19,154.9,154.9,1693.0,151.477,151.4868,151.2037,151.2037,1693.0
2022-07-22 13:15:00,154.89,155.04,154.89,155.02,1179.0,151.1939,151.3404,151.1939,151.3208,1179.0
2022-07-22 13:20:00,154.96,155.1,154.95,155.1,612.0,151.2623,151.3989,151.2525,151.3989,612.0
2022-07-22 13:25:00,154.87,154.91,154.79,154.8,1502.0,151.1744,151.2135,151.0963,151.1061,1502.0
2022-07-22 13:30:00,154.79,154.8,154.64,154.64,832.0,151.0963,151.1061,150.9499,150.9499,832.0
2022-07-22 13:35:00,154.44,154.95,154.43,154.95,1640.0,150.7547,151.2525,150.7449,151.2525,1640.0
2022-07-22 13:40:00,154.7,154.7,154.39,154.39,3598.0,151.0085,151.0085,150.7059,150.7059,3598.0
2022-07-22 13:45:00,154.42,154.7,154.36,154.59,3913.0,150.7351,151.0085,150.6766,150.9011,3913.0
2022-07-22 13:50:00,154.6,154.6,154.45,154.45,914.0,150.9109,150.9109,150.7644,150.7644,914.0
2022-07-22 13:55:00,154.5,154.52,154.38,154.42,3357.0,150.8132,150.8328,150.6961,150.7351,3357.0
2022-07-22 14:00:00,154.32,154.35,154.15,154.15,1420.0,150.6375,150.6668,150.4716,150.4716,1420.0
2022-07-22 14:05:00,154.23,154.29,154.16,154.16,973.0,150.5497,150.6083,150.4814,150.4814,973.0
2022-07-22 14:10:00,154.13,154.22,154.13,154.22,530.0,150.4521,150.5399,150.4521,150.5399,530.0
2022-07-22 14:15:00,154.27,154.59,154.27,154.59,900.0,150.5887,150.9011,150.5887,150.9011,900.0
2022-07-22 14:20:00,154.54,154.54,154.36,154.37,1685.0,150.8523,150.8523,150.6766,150.6863,1685.0
2022-07-22 14:25:00,154.33,154.39,154.33,154.39,1100.0,150.6473,150.7059,150.6473,150.7059,1100.0
2022-07-22 14:30:00,154.39,154.66,154.36,154.56,2120.0,150.7059,150.9694,150.6766,150.8718,2120.0
2022-07-22 14:35:00,154.55,154.59,154.45,154.56,1000.0,150.862,150.9011,150.7644,150.8718,1000.0
2022-07-22 14:40:00,154.59,154.59,154.35,154.39,1007.0,150.9011,150.9011,150.6668,150.7059,1007.0
2022-07-22 14:45:00,154.3,154.54,154.3,154.54,1300.0,150.618,150.8523,150.618,150.8523,1300.0
2022-07-22 14:50:00,154.54,154.73,154.53,154.73,1003.0,150.8523,151.0378,150.8425,151.0378,1003.0
2022-07-22 14:55:00,154.89,154.93,154.68,154.71,2273.0,151.1939,151.233,150.9889,151.0182,2273.0
2022-07-22 15:00:00,154.6,154.66,154.55,154.66,1475.0,150.9109,150.9694,150.862,150.9694,1475.0
2022-07-22 15:05:00,154.6,154.68,154.55,154.6,716.0,150.9109,150.9889,150.862,150.9109,716.0
2022-07-22 15:10:00,154.76,155.05,154.76,155.05,517.0,151.067,151.3501,151.067,151.3501,517.0
2022-07-22 15:15:00,154.99,155.04,154.87,154.87,2830.0,151.2915,151.3404,151.1744,151.1744,2830.0
2022-07-22 15:20:00,154.91,155.04,154.89,155.04,822.0,151.2135,151.3404,151.1939,151.3404,822.0
2022-07-22 15:25:00,154.94,155.01,154.82,155.01,815.0,151.2427,151.3111,151.1256,151.3111,815.0
2022-07-22 15:30:00,155.02,155.15,154.95,155.04,3071.0,151.3208,151.4477,151.2525,151.3404,3071.0
2022-07-22 15:35:00,154.98,155.0,154.89,154.94,3385.0,151.2818,151.3013,151.1939,151.2427,3385.0
2022-07-22 15:40:00,155.01,155.18,155.0,155.1,3913.0,151.3111,151.477,151.3013,151.3989,3913.0
2022-07-22 15:45:00,155.13,155.16,154.91,155.06,5889.0,151.4282,151.4575,151.2135,151.3599,5889.0
2022-07-22 15:50:00,155.06,155.25,155.0,155.25,11829.0,151.3599,151.5453,151.3013,151.5453,11829.0
2022-07-22 15:55:00,155.3,155.71,155.23,155.71,22800.0,151.5942,151.9944,151.5258,151.9944,22800.0
2022-07-25 09:30:00,156.32,156.32,155.34,155.38,3865.0,152.5898,152.5898,151.6332,151.6722,3865.0
2022-07-25 09:35:00,155.23,155.34,154.89,154.99,2385.0,151.5258,151.6332,151.1939,151.2915,2385.0
2022-07-25 09:40:00,155.29,155.79,154.88,155.0,6323.0,151.5844,152.0725,151.1842,151.3013,6323.0
2022-07-25 09:45:00,154.93,155.5,154.86,155.44,18149.0,151.233,151.7894,151.1646,151.7308,18149.0
2022-07-25 09:50:00,155.48,156.63,155.48,156.19,11624.0,151.7699,152.8924,151.7699,152.4629,11624.0
2022-07-25 09:55:00,156.44,156.45,155.79,156.03,1400.0,152.7069,152.7167,152.0725,152.3067,1400.0
2022-07-25 10:00:00,155.98,156.33,155.83,156.06,2000.0,152.2579,152.5996,152.1115,152.336,2000.0
2022-07-25 10:05:00,155.81,156.31,155.74,156.31,2460.0,152.092,152.58,152.0237,152.58,2460.0
2022-07-25 10:10:00,156.44,156.54,156.14,156.53,1002.0,152.7069,152.8046,152.4141,152.7948,1002.0
2022-07-25 10:15:00,156.42,156.52,156.18,156.18,1933.0,152.6874,152.785,152.4532,152.4532,1933.0
2022-07-25 10:20:00,156.25,156.5,156.25,156.44,1604.0,152.5215,152.7655,152.5215,152.7069,1604.0
2022-07-25 10:25:00,156.55,156.79,155.9,156.25,2000.0,152.8143,153.0486,152.1798,152.5215,2000.0
2022-07-25 10:30:00,156.25,156.25,156.01,156.01,300.0,152.5215,152.5215,152.2872,152.2872,300.0
2022-07-25 10:35:00,155.86,156.03,155.77,156.03,900.0,152.1408,152.3067,152.0529,152.3067,900.0
2022-07-25 10:40:00,155.81,156.26,155.81,156.26,3692.0,152.092,152.5312,152.092,152.5312,3692.0
2022-07-25 10:45:00,156.39,156.46,156.18,156.18,1207.0,152.6581,152.7265,152.4532,152.4532,1207.0
2022-07-25 10:50:00,156.09,156.1,155.92,156.06,1500.0,152.3653,152.3751,152.1994,152.336,1500.0
2022-07-25 10:55:00,155.83,156.17,155.82,156.16,1839.0,152.1115,152.4434,152.1017,152.4336,1839.0
2022-07-25 11:00:00,156.11,156.2,156.09,156.18,800.0,152.3848,152.4727,152.3653,152.4532,800.0
2022-07-25 11:05:00,156.14,156.38,156.08,156.31,2502.0,152.4141,152.6484,152.3555,152.58,2502.0
2022-07-25 11:10:00,156.31,156.31,155.59,155.69,5615.0,152.58,152.58,151.8772,151.9748,5615.0
2022-07-25 11:15:00,155.79,156.0,155.78,156.0,1100.0,152.0725,152.2774,152.0627,152.2774,1100.0
2022-07-25 11:20:00,155.86,155.97,155.78,155.85,5200.0,152.1408,152.2482,152.0627,152.131,5200.0
2022-07-25 11:25:00,155.82,156.04,155.8,156.03,9724.0,152.1017,152.3165,152.0822,152.3067,9724.0
2022-07-25 11:30:00,155.99,156.01,155.87,155.9,1863.0,152.2677,152.2872,152.1505,152.1798,1863.0
2022-07-25 11:35:00,155.97,156.04,155.92,156.0,5045.0,152.2482,152.3165,152.1994,152.2774,5045.0
2022-07-25 11:40:00,156.01,156.22,155.98,156.13,8739.0,152.2872,152.4922,152.2579,152.4043,8739.0
2022-07-25 11:45:00,156.19,156.63,156.19,156.41,3788.0,152.4629,152.8924,152.4629,152.6777,3788.0
2022-07-25 11:50:00,156.32,156.43,156.32,156.42,500.0,152.5898,152.6972,152.5898,152.6874,500.0
2022-07-25 11:55:00,156.39,156.39,156.0,156.1,7800.0,152.6581,152.6581,152.2774,152.3751,7800.0
2022-07-25 12:00:00,156.17,156.4,156.17,156.33,1408.0,152.4434,152.6679,152.4434,152.5996,1408.0
2022-07-25 12:05:00,156.35,156.51,156.35,156.43,876.0,152.6191,152.7753,152.6191,152.6972,876.0
2022-07-25 12:10:00,156.4,156.4,156.21,156.21,2177.0,152.6679,152.6679,152.4824,152.4824,2177.0
2022-07-25 12:15:00,156.09,156.19,155.97,155.97,1606.0,152.3653,152.4629,152.2482,152.2482,1606.0
2022-07-25 12:20:00,155.94,155.94,155.75,155.75,400.0,152.2189,152.2189,152.0334,152.0334,400.0
2022-07-25 12:25:00,155.81,155.87,155.71,155.87,1500.0,152.092,152.1505,151.9944,152.1505,1500.0
2022-07-25 12:30:00,156.03,156.06,155.94,156.06,2206.0,152.3067,152.336,152.2189,152.336,2206.0
2022-07-25 12:35:00,156.13,156.15,156.06,156.15,300.0,152.4043,152.4239,152.336,152.4239,300.0
2022-07-25 12:40:00,156.18,156.58,156.18,156.58,1673.0,152.4532,152.8436,152.4532,152.8436,1673.0
2022-07-25 12:45:00,156.49,156.7,156.49,156.63,900.0,152.7558,152.9607,152.7558,152.8924,900.0
2022-07-25 12:50:00,156.6,156.8,156.6,156.73,2675.0,152.8631,153.0584,152.8631,152.99,2675.0
2022-07-25 12:55:00,156.72,156.74,156.49,156.56,1541.0,152.9803,152.9998,152.7558,152.8241,1541.0
2022-07-25 13:00:00,156.63,156.63,156.56,156.59,1000.0,152.8924,152.8924,152.8241,152.8534,1000.0
2022-07-25 13:05:00,156.54,156.58,156.44,156.53,1840.0,152.8046,152.8436,152.7069,152.7948,1840.0
2022-07-25 13:10:00,156.62,156.62,156.45,156.45,400.0,152.8827,152.8827,152.7167,152.7167,400.0
2022-07-25 13:15:00,156.34,156.36,156.34,156.34,800.0,152.6093,152.6289,152.6093,152.6093,800.0
2022-07-25 13:20:00,156.38,156.39,156.13,156.13,1400.0,152.6484,152.6581,152.4043,152.4043,1400.0
2022-07-25 13:25:00,156.18,156.23,156.01,156.01,1111.0,152.4532,152.502,152.2872,152.2872,1111.0
2022-07-25 13:30:00,156.0,156.28,155.94,156.18,2444.0,152.2774,152.5508,152.2189,152.4532,2444.0
2022-07-25 13:35:00,156.17,156.25,155.95,155.96,2000.0,152.4434,152.5215,152.2286,152.2384,2000.0
2022-07-25 13:40:00,156.03,156.03,155.91,155.99,1573.0,152.3067,152.3067,152.1896,152.2677,1573.0
2022-07-25 13:45:00,156.03,156.2,155.99,156.13,1922.0,152.3067,152.4727,152.2677,152.4043,1922.0
2022-07-25 13:50:00,156.09,156.15,155.99,156.03,1405.0,152.3653,152.4239,152.2677,152.3067,1405.0
2022-07-25 13:55:00,156.02,156.02,155.94,155.94,729.0,152.297,152.297,152.2189,152.2189,729.0
2022-07-25 14:00:00,155.97,155.98,155.85,155.93,2534.0,152.2482,152.2579,152.131,152.2091,2534.0
2022-07-25 14:05:00,155.89,156.02,155.83,155.89,1116.0,152.1701,152.297,152.1115,152.1701,1116.0
2022-07-25 14:10:00,155.9,156.01,155.88,156.01,708.0,152.1798,152.2872,152.1603,152.2872,708.0
2022-07-25 14:15:00,156.0,156.0,155.76,155.85,1426.0,152.2774,152.2774,152.0432,152.131,1426.0
2022-07-25 14:20:00,155.84,155.96,155.8,155.96,1873.0,152.1213,152.2384,152.0822,152.2384,1873.0
2022-07-25 14:25:00,155.92,155.95,155.9,155.9,411.0,152.1994,152.2286,152.1798,152.1798,411.0
2022-07-25 14:30:00,155.91,155.97,155.88,155.97,602.0,152.1896,152.2482,152.1603,152.2482,602.0
2022-07-25 14:35:00,155.97,156.28,155.97,156.28,2213.0,152.2482,152.5508,152.2482,152.5508,2213.0
2022-07-25 14:40:00,156.36,156.44,156.36,156.44,790.0,152.6289,152.7069,152.6289,152.7069,790.0
2022-07-25 14:45:00,156.33,156.35,156.06,156.14,3004.0,152.5996,152.6191,152.336,152.4141,3004.0
2022-07-25 14:50:00,156.09,156.12,156.03,156.06,2109.0,152.3653,152.3946,152.3067,152.336,2109.0
2022-07-25 14:55:00,156.15,156.21,155.97,155.97,1802.0,152.4239,152.4824,152.2482,152.2482,1802.0
2022-07-25 15:00:00,155.92,156.14,155.91,155.96,2098.0,152.1994,152.4141,152.1896,152.2384,2098.0
2022-07-25 15:05:00,155.79,155.91,155.75,155.91,1010.0,152.0725,152.1896,152.0334,152.1896,1010.0
2022-07-25 15:10:00,156.08,156.08,155.93,155.95,1900.0,152.3555,152.3555,152.2091,152.2286,1900.0
2022-07-25 15:15:00,155.88,156.04,155.86,155.97,1386.0,152.1603,152.3165,152.1408,152.2482,1386.0
2022-07-25 15:20:00,155.93,156.2,155.93,156.09,2100.0,152.2091,152.4727,152.2091,152.3653,2100.0
2022-07-25 15:25:00,156.06,156.09,155.87,155.95,2196.0,152.336,152.3653,152.1505,152.2286,2196.0
2022-07-25 15:30:00,156.0,156.22,155.99,156.03,3900.0,152.2774,152.4922,152.2677,152.3067,3900.0
2022-07-25 15:35:00,156.05,156.19,156.04,156.17,6498.0,152.3263,152.4629,152.3165,152.4434,6498.0
2022-07-25 15:40:00,156.18,156.21,155.99,155.99,15206.0,152.4532,152.4824,152.2677,152.2677,15206.0
2022-07-25 15:45:00,155.99,156.13,155.99,156.05,17769.0,152.2677,152.4043,152.2677,152.3263,17769.0
2022-07-25 15:50:00,156.06,156.3,156.04,156.28,35771.0,152.336,152.5703,152.3165,152.5508,35771.0
2022-07-25 15:55:00,156.3,156.59,156.23,156.4,33532.0,152.5703,152.8534,152.502,152.6679,33532.0
2022-07-26 09:30:00,155.51,155.51,155.51,155.51,6111.0,151.7991,151.7991,151.7991,151.7991,6111.0
2022-07-26 09:35:00,155.32,155.79,155.32,155.79,616.0,151.6137,152.0725,151.6137,152.0725,616.0
2022-07-26 09:40:00,155.55,155.61,155.54,155.61,200.0,151.8382,151.8968,151.8284,151.8968,200.0
2022-07-26 09:45:00,155.77,155.77,155.32,155.32,1568.0,152.0529,152.0529,151.6137,151.6137,1568.0
2022-07-26 09:50:00,155.59,156.06,155.59,155.87,500.0,151.8772,152.336,151.8772,152.1505,500.0
2022-07-26 09:55:00,155.8,155.8,155.66,155.66,300.0,152.0822,152.0822,151.9456,151.9456,300.0
2022-07-26 10:00:00,155.49,155.76,155.02,155.73,10638.0,151.7796,152.0432,151.3208,152.0139,10638.0
2022-07-26 10:05:00,156.05,156.1,156.0,156.03,893.0,152.3263,152.3751,152.2774,152.3067,893.0
2022-07-26 10:10:00,155.88,155.88,155.68,155.68,300.0,152.1603,152.1603,151.9651,151.9651,300.0
2022-07-26 10:15:00,155.75,155.76,155.75,155.75,275.0,152.0334,152.0432,152.0334,152.0334,275.0
2022-07-26 10:20:00,155.45,155.45,155.3,155.42,500.0,151.7406,151.7406,151.5942,151.7113,500.0
2022-07-26 10:25:00,155.57,155.66,155.42,155.58,1101.0,151.8577,151.9456,151.7113,151.8675,1101.0
2022-07-26 10:30:00,155.58,155.79,155.54,155.78,897.0,151.8675,152.0725,151.8284,152.0627,897.0
2022-07-26 10:35:00,155.74,156.13,155.74,156.13,3208.0,152.0237,152.4043,152.0237,152.4043,3208.0
2022-07-26 10:40:00,156.1,156.11,156.0,156.09,1268.0,152.3751,152.3848,152.2774,152.3653,1268.0
2022-07-26 10:45:00,156.35,156.46,156.35,156.37,1400.0,152.6191,152.7265,152.6191,152.6386,1400.0
2022-07-26 10:50:00,156.61,156.97,156.61,156.82,5958.0,152.8729,153.2243,152.8729,153.0779,5958.0
2022-07-26 10:55:00,156.65,157.0,156.65,157.0,2612.0,152.9119,153.2536,152.9119,153.2536,2612.0
2022-07-26 11:00:00,156.95,156.95,156.68,156.69,1279.0,153.2048,153.2048,152.9412,152.951,1279.0
2022-07-26 11:05:00,156.63,156.7,156.4,156.51,3780.0,152.8924,152.9607,152.6679,152.7753,3780.0
2022-07-26 11:10:00,156.47,156.67,156.45,156.46,5771.0,152.7362,152.9315,152.7167,152.7265,5771.0
2022-07-26 11:15:00,156.54,156.66,156.44,156.65,3605.0,152.8046,152.9217,152.7069,152.9119,3605.0
2022-07-26 11:20:00,156.59,156.66,156.43,156.44,8283.0,152.8534,152.9217,152.6972,152.7069,8283.0
2022-07-26 11:25:00,156.49,156.5,156.14,156.17,2900.0,152.7558,152.7655,152.4141,152.4434,2900.0
2022-07-26 11:30:00,156.18,156.19,155.95,156.19,5714.0,152.4532,152.4629,152.2286,152.4629,5714.0
2022-07-26 11:35:00,156.24,156.3,156.02,156.02,5546.0,152.5117,152.5703,152.297,152.297,5546.0
2022-07-26 11:40:00,156.05,156.26,155.99,156.21,2200.0,152.3263,152.5312,152.2677,152.4824,2200.0
2022-07-26 11:45:00,156.24,156.24,155.95,155.95,1300.0,152.5117,152.5117,152.2286,152.2286,1300.0
2022-07-26 11:50:00,155.62,155.74,155.44,155.44,1100.0,151.9065,152.0237,151.7308,151.7308,1100.0
2022-07-26 11:55:00,155.36,155.4,155.23,155.23,1389.0,151.6527,151.6918,151.5258,151.5258,1389.0
2022-07-26 12:00:00,155.05,155.2,155.05,155.2,1203.0,151.3501,151.4965,151.3501,151.4965,1203.0
2022-07-26 12:05:00,155.26,155.26,154.92,154.93,1667.0,151.5551,151.5551,151.2232,151.233,1667.0
2022-07-26 12:10:00,154.75,154.85,154.69,154.85,1001.0,151.0573,151.1549,150.9987,151.1549,1001.0
2022-07-26 12:15:00,154.88,155.08,154.85,154.94,1500.0,151.1842,151.3794,151.1549,151.2427,1500.0
2022-07-26 12:20:00,154.92,155.07,154.92,155.07,820.0,151.2232,151.3696,151.2232,151.3696,820.0
2022-07-26 12:25:00,155.07,155.07,155.0,155.0,350.0,151.3696,151.3696,151.3013,151.3013,350.0
2022-07-26 12:30:00,155.05,155.28,155.05,155.28,943.0,151.3501,151.5746,151.3501,151.5746,943.0
2022-07-26 12:35:00,155.27,155.27,155.2,155.25,843.0,151.5649,151.5649,151.4965,151.5453,843.0
2022-07-26 12:40:00,155.24,155.24,155.01,155.1,1445.0,151.5356,151.5356,151.3111,151.3989,1445.0
2022-07-26 12:45:00,155.13,155.42,155.13,155.4,800.0,151.4282,151.7113,151.4282,151.6918,800.0
2022-07-26 12:50:00,155.47,155.5,155.35,155.37,1405.0,151.7601,151.7894,151.643,151.6625,1405.0
2022-07-26 12:55:00,155.39,155.52,155.39,155.52,390.0,151.682,151.8089,151.682,151.8089,390.0
2022-07-26 13:00:00,155.48,155.58,155.42,155.58,685.0,151.7699,151.8675,151.7113,151.8675,685.0
2022-07-26 13:05:00,155.63,155.81,155.62,155.81,1050.0,151.9163,152.092,151.9065,152.092,1050.0
2022-07-26 13:10:00,155.81,155.81,155.56,155.64,1762.0,152.092,152.092,151.8479,151.926,1762.0
2022-07-26 13:15:00,155.69,155.69,155.6,155.6,317.0,151.9748,151.9748,151.887,151.887,317.0
2022-07-26 13:20:00,155.63,155.74,155.63,155.74,300.0,151.9163,152.0237,151.9163,152.0237,300.0
2022-07-26 13:25:00,155.74,155.74,155.74,155.74,0.0,152.0237,152.0237,152.0237,152.0237,0.0
2022-07-26 13:30:00,155.75,155.75,155.35,155.47,500.0,152.0334,152.0334,151.643,151.7601,500.0
2022-07-26 13:35:00,155.48,155.62,155.48,155.62,200.0,151.7699,151.9065,151.7699,151.9065,200.0
2022-07-26 13:40:00,155.63,155.64,155.59,155.64,400.0,151.9163,151.926,151.8772,151.926,400.0
2022-07-26 13:45:00,155.66,155.98,155.66,155.98,3000.0,151.9456,152.2579,151.9456,152.2579,3000.0
2022-07-26 13:50:00,155.9,155.9,155.84,155.85,500.0,152.1798,152.1798,152.1213,152.131,500.0
2022-07-26 13:55:00,155.85,155.88,155.81,155.87,600.0,152.131,152.1603,152.092,152.1505,600.0
2022-07-26 14:00:00,155.92,156.12,155.87,156.12,2208.0,152.1994,152.3946,152.1505,152.3946,2208.0
2022-07-26 14:05:00,156.14,156.19,155.81,155.92,5507.0,152.4141,152.4629,152.092,152.1994,5507.0
2022-07-26 14:10:00,155.98,156.06,155.98,156.0,500.0,152.2579,152.336,152.2579,152.2774,500.0
2022-07-26 14:15:00,155.97,156.04,155.88,156.01,1298.0,152.2482,152.3165,152.1603,152.2872,1298.0
2022-07-26 14:20:00,156.01,156.13,155.98,156.13,402.0,152.2872,152.4043,152.2579,152.4043,402.0
2022-07-26 14:25:00,156.07,156.07,155.88,155.88,500.0,152.3458,152.3458,152.1603,152.1603,500.0
2022-07-26 14:30:00,155.88,155.88,155.85,155.85,1200.0,152.1603,152.1603,152.131,152.131,1200.0
2022-07-26 14:35:00,155.9,155.91,155.8,155.81,3846.0,152.1798,152.1896,152.0822,152.092,3846.0
2022-07-26 14:40:00,155.79,155.94,155.78,155.87,1402.0,152.0725,152.2189,152.0627,152.1505,1402.0
2022-07-26 14:45:00,155.85,155.85,155.56,155.57,883.0,152.131,152.131,151.8479,151.8577,883.0
2022-07-26 14:50:00,155.62,155.78,155.62,155.78,1126.0,151.9065,152.0627,151.9065,152.0627,1126.0
2022-07-26 14:55:00,155.71,155.71,155.63,155.67,907.0,151.9944,151.9944,151.9163,151.9553,907.0
2022-07-26 15:00:00,155.71,155.85,155.71,155.76,1609.0,151.9944,152.131,151.9944,152.0432,1609.0
2022-07-26 15:05:00,155.75,155.77,155.59,155.62,1684.0,152.0334,152.0529,151.8772,151.9065,1684.0
2022-07-26 15:10:00,155.71,155.82,155.69,155.82,400.0,151.9944,152.1017,151.9748,152.1017,400.0
2022-07-26 15:15:00,155.97,156.12,155.91,155.91,1278.0,152.2482,152.3946,152.1896,152.1896,1278.0
2022-07-26 15:20:00,155.95,156.03,155.95,156.0,1067.0,152.2286,152.3067,152.2286,152.2774,1067.0
2022-07-26 15:25:00,156.01,156.21,156.01,156.21,3151.0,152.2872,152.4824,152.2872,152.4824,3151.0
2022-07-26 15:30:00,156.2,156.23,156.09,156.1,2267.0,152.4727,152.502,152.3653,152.3751,2267.0
2022-07-26 15:35:00,156.1,156.33,155.92,156.27,3063.0,152.3751,152.5996,152.1994,152.541,3063.0
2022-07-26 15:40:00,156.35,156.36,156.1,156.14,2667.0,152.6191,152.6289,152.3751,152.4141,2667.0
2022-07-26 15:45:00,156.15,156.2,155.99,156.02,3420.0,152.4239,152.4727,152.2677,152.297,3420.0
2022-07-26 15:50:00,156.07,156.47,156.02,156.47,15125.0,152.3458,152.7362,152.297,152.7362,15125.0
2022-07-26 15:55:00,156.47,156.58,156.1,156.19,27275.0,152.7362,152.8436,152.3751,152.4629,27275.0
2022-07-27 09:30:00,157.2,157.78,156.41,156.42,8984.0,153.4488,154.015,152.6777,152.6874,8984.0
2022-07-27 09:35:00,156.88,157.21,156.52,157.07,800.0,153.1364,153.4586,152.785,153.3219,800.0
2022-07-27 09:40:00,156.3,156.44,155.8,155.91,2071.0,152.5703,152.7069,152.0822,152.1896,2071.0
2022-07-27 09:45:00,155.75,157.11,155.75,157.11,1300.0,152.0334,153.361,152.0334,153.361,1300.0
2022-07-27 09:50:00,157.14,157.14,156.78,156.93,1371.0,153.3902,153.3902,153.0388,153.1853,1371.0
2022-07-27 09:55:00,156.96,157.28,156.68,156.69,2666.0,153.2145,153.5269,152.9412,152.951,2666.0
2022-07-27 10:00:00,156.77,157.3,156.75,157.3,1700.0,153.0291,153.5464,153.0095,153.5464,1700.0
2022-07-27 10:05:00,157.3,157.3,156.99,157.06,1794.0,153.5464,153.5464,153.2438,153.3122,1794.0
2022-07-27 10:10:00,157.08,157.6,156.93,156.94,4340.0,153.3317,153.8393,153.1853,153.195,4340.0
2022-07-27 10:15:00,157.11,157.18,157.05,157.15,3377.0,153.361,153.4293,153.3024,153.4,3377.0
2022-07-27 10:20:00,157.1,157.35,157.1,157.35,3290.0,153.3512,153.5952,153.3512,153.5952,3290.0
2022-07-27 10:25:00,157.26,157.65,157.26,157.52,1000.0,153.5074,153.8881,153.5074,153.7612,1000.0
2022-07-27 10:30:00,157.41,157.45,157.22,157.28,3381.0,153.6538,153.6928,153.4683,153.5269,3381.0
2022-07-27 10:35:00,157.39,157.45,157.24,157.39,2192.0,153.6343,153.6928,153.4879,153.6343,2192.0
2022-07-27 10:40:00,157.27,157.27,157.04,157.27,2550.0,153.5171,153.5171,153.2926,153.5171,2550.0
2022-07-27 10:45:00,157.27,157.29,157.14,157.2,3185.0,153.5171,153.5367,153.3902,153.4488,3185.0
2022-07-27 10:50:00,157.31,157.31,156.74,156.81,3494.0,153.5562,153.5562,152.9998,153.0681,3494.0
2022-07-27 10:55:00,156.86,156.86,156.51,156.86,1550.0,153.1169,153.1169,152.7753,153.1169,1550.0
2022-07-27 11:00:00,156.88,156.94,156.81,156.94,900.0,153.1364,153.195,153.0681,153.195,900.0
2022-07-27 11:05:00,156.96,157.06,156.85,157.0,3424.0,153.2145,153.3122,153.1072,153.2536,3424.0
2022-07-27 11:10:00,157.02,157.15,156.97,157.09,1497.0,153.2731,153.4,153.2243,153.3414,1497.0
2022-07-27 11:15:00,157.17,157.17,157.07,157.08,428.0,153.4195,153.4195,153.3219,153.3317,428.0
2022-07-27 11:20:00,156.99,157.05,156.85,157.05,2038.0,153.2438,153.3024,153.1072,153.3024,2038.0
2022-07-27 11:25:00,156.96,157.02,156.95,157.02,356.0,153.2145,153.2731,153.2048,153.2731,356.0
2022-07-27 11:30:00,157.13,157.13,156.9,156.9,1200.0,153.3805,153.3805,153.156,153.156,1200.0
2022-07-27 11:35:00,156.88,157.06,156.85,157.06,1800.0,153.1364,153.3122,153.1072,153.3122,1800.0
2022-07-27 11:40:00,157.13,157.15,157.0,157.11,2856.0,153.3805,153.4,153.2536,153.361,2856.0
2022-07-27 11:45:00,157.14,157.24,157.04,157.21,3700.0,153.3902,153.4879,153.2926,153.4586,3700.0
2022-07-27 11:50:00,157.25,157.48,157.18,157.34,2960.0,153.4976,153.7221,153.4293,153.5855,2960.0
2022-07-27 11:55:00,157.34,157.34,157.16,157.23,1636.0,153.5855,153.5855,153.4098,153.4781,1636.0
2022-07-27 12:00:00,157.29,157.6,157.29,157.6,2370.0,153.5367,153.8393,153.5367,153.8393,2370.0
2022-07-27 12:05:00,157.61,157.76,157.59,157.68,2839.0,153.849,153.9954,153.8295,153.9174,2839.0
2022-07-27 12:10:00,157.75,157.89,157.66,157.83,1762.0,153.9857,154.1223,153.8978,154.0638,1762.0
2022-07-27 12:15:00,157.89,158.11,157.87,158.11,2448.0,154.1223,154.3371,154.1028,154.3371,2448.0
2022-07-27 12:20:00,158.03,158.11,157.91,157.91,3077.0,154.259,154.3371,154.1419,154.1419,3077.0
2022-07-27 12:25:00,157.93,158.09,157.75,157.9,2743.0,154.1614,154.3176,153.9857,154.1321,2743.0
2022-07-27 12:30:00,157.9,157.93,157.78,157.92,1105.0,154.1321,154.1614,154.015,154.1516,1105.0
2022-07-27 12:35:00,157.93,157.93,157.76,157.8,700.0,154.1614,154.1614,153.9954,154.0345,700.0
2022-07-27 12:40:00,157.75,157.88,157.75,157.87,300.0,153.9857,154.1126,153.9857,154.1028,300.0
2022-07-27 12:45:00,157.88,158.02,157.77,157.8,800.0,154.1126,154.2492,154.0052,154.0345,800.0
2022-07-27 12:50:00,157.86,157.88,157.76,157.84,1900.0,154.0931,154.1126,153.9954,154.0735,1900.0
2022-07-27 12:55:00,157.74,157.8,157.69,157.8,1000.0,153.9759,154.0345,153.9271,154.0345,1000.0
2022-07-27 13:00:00,157.67,157.69,157.54,157.61,1432.0,153.9076,153.9271,153.7807,153.849,1432.0
2022-07-27 13:05:00,157.59,157.6,157.39,157.6,1854.0,153.8295,153.8393,153.6343,153.8393,1854.0
2022-07-27 13:10:00,157.65,157.9,157.65,157.9,1200.0,153.8881,154.1321,153.8881,154.1321,1200.0
2022-07-27 13:15:00,157.9,157.9,157.59,157.64,2704.0,154.1321,154.1321,153.8295,153.8783,2704.0
2022-07-27 13:20:00,157.66,157.66,157.45,157.46,945.0,153.8978,153.8978,153.6928,153.7026,945.0
2022-07-27 13:25:00,157.46,157.7,157.42,157.42,2081.0,153.7026,153.9369,153.6636,153.6636,2081.0
2022-07-27 13:30:00,157.48,157.77,157.48,157.62,2000.0,153.7221,154.0052,153.7221,153.8588,2000.0
2022-07-27 13:35:00,157.48,157.75,157.48,157.75,1350.0,153.7221,153.9857,153.7221,153.9857,1350.0
2022-07-27 13:40:00,157.86,157.94,157.57,157.67,2646.0,154.0931,154.1712,153.81,153.9076,2646.0
2022-07-27 13:45:00,157.65,157.93,157.63,157.77,6079.0,153.8881,154.1614,153.8686,154.0052,6079.0
2022-07-27 13:50:00,157.84,158.02,157.84,158.02,801.0,154.0735,154.2492,154.0735,154.2492,801.0
2022-07-27 13:55:00,157.91,158.03,157.67,157.67,2913.0,154.1419,154.259,153.9076,153.9076,2913.0
2022-07-27 14:00:00,157.96,158.1,157.61,157.8,2221.0,154.1907,154.3273,153.849,154.0345,2221.0
2022-07-27 14:05:00,157.94,158.04,157.66,157.87,6002.0,154.1712,154.2688,153.8978,154.1028,6002.0
2022-07-27 14:10:00,157.92,158.19,157.92,157.97,3891.0,154.1516,154.4152,154.1516,154.2004,3891.0
2022-07-27 14:15:00,157.99,158.18,157.86,157.91,3455.0,154.22,154.4054,154.0931,154.1419,3455.0
2022-07-27 14:20:00,157.84,157.93,157.77,157.83,7707.0,154.0735,154.1614,154.0052,154.0638,7707.0
2022-07-27 14:25:00,157.84,158.0,157.8,157.94,2353.0,154.0735,154.2297,154.0345,154.1712,2353.0
2022-07-27 14:30:00,157.87,157.96,157.5,157.5,17417.0,154.1028,154.1907,153.7417,153.7417,17417.0
2022-07-27 14:35:00,157.51,158.2,157.37,158.2,19346.0,153.7514,154.4249,153.6148,154.4249,19346.0
2022-07-27 14:40:00,158.43,159.82,158.43,159.48,15940.0,154.6495,156.0063,154.6495,155.6744,15940.0
2022-07-27 14:45:00,159.72,159.82,159.44,159.65,21107.0,155.9087,156.0063,155.6354,155.8403,21107.0
2022-07-27 14:50:00,159.64,159.69,159.35,159.62,11667.0,155.8306,155.8794,155.5475,155.8111,11667.0
2022-07-27 14:55:00,159.61,159.65,159.14,159.39,5931.0,155.8013,155.8403,155.3425,155.5866,5931.0
2022-07-27 15:00:00,159.56,159.97,159.46,159.96,2462.0,155.7525,156.1527,155.6549,156.143,2462.0
2022-07-27 15:05:00,159.86,160.36,159.86,160.03,11795.0,156.0453,156.5334,156.0453,156.2113,11795.0
2022-07-27 15:10:00,160.18,160.18,159.92,159.92,4193.0,156.3577,156.3577,156.1039,156.1039,4193.0
2022-07-27 15:15:00,159.93,160.24,159.92,160.18,5058.0,156.1137,156.4163,156.1039,156.3577,5058.0
2022-07-27 15:20:00,160.23,160.38,160.09,160.36,6098.0,156.4065,156.5529,156.2698,156.5334,6098.0
2022-07-27 15:25:00,160.43,160.87,160.43,160.84,5810.0,156.6017,157.0312,156.6017,157.002,5810.0
2022-07-27 15:30:00,160.84,161.04,160.72,161.03,7990.0,157.002,157.1972,156.8848,157.1874,7990.0
2022-07-27 15:35:00,160.99,160.99,160.47,160.52,9018.0,157.1484,157.1484,156.6408,156.6896,9018.0
2022-07-27 15:40:00,160.5,160.92,160.47,160.78,8237.0,156.6701,157.08,156.6408,156.9434,8237.0
2022-07-27 15:45:00,160.79,160.9,160.69,160.77,15312.0,156.9531,157.0605,156.8555,156.9336,15312.0
2022-07-27 15:50:00,160.8,160.9,160.55,160.59,32024.0,156.9629,157.0605,156.7189,156.7579,32024.0
2022-07-27 15:55:00,160.6,160.81,160.49,160.61,43209.0,156.7677,156.9727,156.6603,156.7774,43209.0
2022-07-28 09:30:00,161.37,162.43,159.5,162.42,4244.0,157.5193,158.554,155.6939,158.5442,4244.0
2022-07-28 09:35:00,161.78,161.78,161.08,161.09,1225.0,157.9195,157.9195,157.2362,157.246,1225.0
2022-07-28 09:40:00,161.88,161.88,161.38,161.51,2058.0,158.0171,158.0171,157.5291,157.656,2058.0
2022-07-28 09:45:00,161.01,161.22,160.71,160.71,1599.0,157.1679,157.3729,156.8751,156.8751,1599.0
2022-07-28 09:50:00,161.14,161.14,159.97,160.24,4206.0,157.2948,157.2948,156.1527,156.4163,4206.0
2022-07-28 09:55:00,160.59,160.72,160.43,160.72,800.0,156.7579,156.8848,156.6017,156.8848,800.0
2022-07-28 10:00:00,160.59,160.62,160.18,160.39,5240.0,156.7579,156.7872,156.3577,156.5627,5240.0
2022-07-28 10:05:00,160.23,160.38,159.97,160.03,3687.0,156.4065,156.5529,156.1527,156.2113,3687.0
2022-07-28 10:10:00,160.2,160.32,160.07,160.15,2353.0,156.3772,156.4944,156.2503,156.3284,2353.0
2022-07-28 10:15:00,160.06,160.11,159.61,159.62,2460.0,156.2406,156.2894,155.8013,155.8111,2460.0
2022-07-28 10:20:00,159.49,159.74,159.42,159.69,3896.0,155.6842,155.9282,155.6158,155.8794,3896.0
2022-07-28 10:25:00,159.58,159.58,159.12,159.36,1747.0,155.772,155.772,155.323,155.5573,1747.0
2022-07-28 10:30:00,159.41,159.49,159.25,159.47,2521.0,155.6061,155.6842,155.4499,155.6646,2521.0
2022-07-28 10:35:00,159.46,160.22,159.45,159.97,2464.0,155.6549,156.3967,155.6451,156.1527,2464.0
2022-07-28 10:40:00,159.85,159.94,159.69,159.81,1998.0,156.0356,156.1234,155.8794,155.9965,1998.0
2022-07-28 10:45:00,159.85,160.07,159.66,160.07,2614.0,156.0356,156.2503,155.8501,156.2503,2614.0
2022-07-28 10:50:00,160.0,160.21,159.89,159.9,1922.0,156.182,156.387,156.0746,156.0844,1922.0
2022-07-28 10:55:00,159.85,160.1,159.82,160.1,2287.0,156.0356,156.2796,156.0063,156.2796,2287.0
2022-07-28 11:00:00,160.13,160.37,160.13,160.28,1220.0,156.3089,156.5432,156.3089,156.4553,1220.0
2022-07-28 11:05:00,160.23,160.4,159.79,160.22,9068.0,156.4065,156.5725,155.977,156.3967,9068.0
2022-07-28 11:10:00,160.36,160.49,160.09,160.49,1412.0,156.5334,156.6603,156.2698,156.6603,1412.0
2022-07-28 11:15:00,160.28,160.78,160.28,160.74,3408.0,156.4553,156.9434,156.4553,156.9043,3408.0
2022-07-28 11:20:00,160.86,161.28,160.81,161.28,3899.0,157.0215,157.4315,156.9727,157.4315,3899.0
2022-07-28 11:25:00,161.31,162.0,161.2,161.97,2539.0,157.4607,158.1343,157.3534,158.105,2539.0
2022-07-28 11:30:00,161.95,161.96,161.59,161.68,1291.0,158.0855,158.0952,157.7341,157.8219,1291.0
2022-07-28 11:35:00,161.78,161.9,161.76,161.76,2733.0,157.9195,158.0367,157.9,157.9,2733.0
2022-07-28 11:40:00,161.68,161.8,161.66,161.8,1463.0,157.8219,157.939,157.8024,157.939,1463.0
2022-07-28 11:45:00,162.13,162.33,162.09,162.17,1817.0,158.2612,158.4564,158.2221,158.3002,1817.0
2022-07-28 11:50:00,162.21,162.21,161.81,161.84,2677.0,158.3393,158.3393,157.9488,157.9781,2677.0
2022-07-28 11:55:00,161.85,162.32,161.74,162.31,12874.0,157.9879,158.4466,157.8805,158.4369,12874.0
2022-07-28 12:00:00,162.31,162.32,161.72,161.72,4548.0,158.4369,158.4466,157.861,157.861,4548.0
2022-07-28 12:05:00,161.94,161.94,161.71,161.79,4107.0,158.0757,158.0757,157.8512,157.9293,4107.0
2022-07-28 12:10:00,161.81,161.94,161.66,161.85,2802.0,157.9488,158.0757,157.8024,157.9879,2802.0
2022-07-28 12:15:00,161.8,161.8,161.22,161.22,5155.0,157.939,157.939,157.3729,157.3729,5155.0
2022-07-28 12:20:00,160.85,161.15,160.76,161.04,1396.0,157.0117,157.3046,156.9239,157.1972,1396.0
2022-07-28 12:25:00,161.08,161.29,161.02,161.28,1936.0,157.2362,157.4412,157.1777,157.4315,1936.0
2022-07-28 12:30:00,161.29,161.31,160.88,161.0,10167.0,157.4412,157.4607,157.041,157.1581,10167.0
2022-07-28 12:35:00,160.99,161.27,160.74,161.17,5172.0,157.1484,157.4217,156.9043,157.3241,5172.0
2022-07-28 12:40:00,161.21,161.24,160.94,160.95,539.0,157.3631,157.3924,157.0996,157.1093,539.0
2022-07-28 12:45:00,161.06,161.29,160.93,160.95,6604.0,157.2167,157.4412,157.0898,157.1093,6604.0
2022-07-28 12:50:00,160.92,161.15,160.9,161.03,5110.0,157.08,157.3046,157.0605,157.1874,5110.0
2022-07-28 12:55:00,161.18,161.52,160.99,161.41,6948.0,157.3338,157.6657,157.1484,157.5583,6948.0
2022-07-28 13:00:00,161.6,161.6,161.3,161.32,800.0,157.7438,157.7438,157.451,157.4705,800.0
2022-07-28 13:05:00,161.33,161.46,161.03,161.41,5849.0,157.4803,157.6072,157.1874,157.5583,5849.0
2022-07-28 13:10:00,161.4,161.49,161.29,161.34,1828.0,157.5486,157.6364,157.4412,157.49,1828.0
2022-07-28 13:15:00,161.25,161.36,161.18,161.18,1761.0,157.4022,157.5095,157.3338,157.3338,1761.0
2022-07-28 13:20:00,161.38,161.48,161.29,161.39,4272.0,157.5291,157.6267,157.4412,157.5388,4272.0
2022-07-28 13:25:00,161.43,161.44,161.42,161.43,600.0,157.5779,157.5876,157.5681,157.5779,600.0
2022-07-28 13:30:00,161.5,161.76,161.42,161.75,5111.0,157.6462,157.9,157.5681,157.8902,5111.0
2022-07-28 13:35:00,161.74,161.92,161.55,161.79,7172.0,157.8805,158.0562,157.695,157.9293,7172.0
2022-07-28 13:40:00,161.84,162.06,161.84,162.02,400.0,157.9781,158.1928,157.9781,158.1538,400.0
2022-07-28 13:45:00,162.02,162.1,161.94,162.1,504.0,158.1538,158.2319,158.0757,158.2319,504.0
2022-07-28 13:50:00,162.15,162.5,162.14,162.5,3662.0,158.2807,158.6223,158.2709,158.6223,3662.0
2022-07-28 13:55:00,162.64,162.65,162.45,162.48,1461.0,158.759,158.7688,158.5735,158.6028,1461.0
2022-07-28 14:00:00,162.41,162.46,162.26,162.41,1181.0,158.5345,158.5833,158.3881,158.5345,1181.0
2022-07-28 14:05:00,162.33,162.39,162.11,162.27,1800.0,158.4564,158.515,158.2416,158.3978,1800.0
2022-07-28 14:10:00,162.21,162.21,161.95,162.0,1200.0,158.3393,158.3393,158.0855,158.1343,1200.0
2022-07-28 14:15:00,162.05,162.38,162.05,162.25,1795.0,158.1831,158.5052,158.1831,158.3783,1795.0
2022-07-28 14:20:00,162.07,162.27,162.07,162.25,824.0,158.2026,158.3978,158.2026,158.3783,824.0
2022-07-28 14:25:00,162.33,162.33,162.2,162.28,3028.0,158.4564,158.4564,158.3295,158.4076,3028.0
2022-07-28 14:30:00,162.3,162.38,162.0,162.38,3814.0,158.4271,158.5052,158.1343,158.5052,3814.0
2022-07-28 14:35:00,162.38,162.38,162.38,162.38,0.0,158.5052,158.5052,158.5052,158.5052,0.0
2022-07-28 14:40:00,162.58,162.66,162.34,162.66,4002.0,158.7004,158.7785,158.4662,158.7785,4002.0
2022-07-28 14:45:00,162.65,162.84,162.62,162.81,2420.0,158.7688,158.9542,158.7395,158.9249,2420.0
2022-07-28 14:50:00,162.8,162.99,162.75,162.94,1514.0,158.9152,159.1006,158.8664,159.0518,1514.0
2022-07-28 14:55:00,162.92,162.99,162.83,162.99,1592.0,159.0323,159.1006,158.9445,159.1006,1592.0
2022-07-28 15:00:00,162.99,162.99,162.71,162.84,2221.0,159.1006,159.1006,158.8273,158.9542,2221.0
2022-07-28 15:05:00,162.86,163.0,162.66,162.69,4118.0,158.9737,159.1104,158.7785,158.8078,4118.0
2022-07-28 15:10:00,162.68,162.72,162.55,162.72,2101.0,158.798,158.8371,158.6711,158.8371,2101.0
2022-07-28 15:15:00,162.7,162.79,162.63,162.72,2047.0,158.8176,158.9054,158.7492,158.8371,2047.0
2022-07-28 15:20:00,162.73,162.78,162.65,162.78,2728.0,158.8469,158.8957,158.7688,158.8957,2728.0
2022-07-28 15:25:00,162.78,162.82,162.55,162.55,5288.0,158.8957,158.9347,158.6711,158.6711,5288.0
2022-07-28 15:30:00,162.49,162.57,162.45,162.57,5152.0,158.6126,158.6907,158.5735,158.6907,5152.0
2022-07-28 15:35:00,162.58,162.73,162.55,162.68,3510.0,158.7004,158.8469,158.6711,158.798,3510.0
2022-07-28 15:40:00,162.74,162.74,162.5,162.54,4436.0,158.8566,158.8566,158.6223,158.6614,4436.0
2022-07-28 15:45:00,162.51,162.83,162.47,162.83,5306.0,158.6321,158.9445,158.5931,158.9445,5306.0
2022-07-28 15:50:00,162.78,163.22,162.78,163.2,14796.0,158.8957,159.3252,158.8957,159.3056,14796.0
2022-07-28 15:55:00,163.23,163.4,162.91,162.92,29367.0,159.3349,159.5009,159.0226,159.0323,29367.0
2022-07-29 09:30:00,163.67,163.71,163.32,163.32,4477.0,159.7644,159.8035,159.4228,159.4228,4477.0
2022-07-29 09:35:00,163.65,163.65,163.58,163.58,200.0,159.7449,159.7449,159.6766,159.6766,200.0
2022-07-29 09:40:00,163.9,164.28,163.81,163.82,3265.0,159.9889,160.3599,159.9011,159.9108,3265.0
2022-07-29 09:45:00,163.88,164.47,163.87,164.18,1100.0,159.9694,160.5453,159.9596,160.2623,1100.0
2022-07-29 09:50:00,164.29,164.76,164.05,164.29,3713.0,160.3696,160.8284,160.1354,160.3696,3713.0
2022-07-29 09:55:00,164.3,164.47,163.72,164.44,8586.0,160.3794,160.5453,159.8132,160.516,8586.0
2022-07-29 10:00:00,164.53,165.21,164.53,165.18,2521.0,160.6039,161.2677,160.6039,161.2384,2521.0
2022-07-29 10:05:00,165.12,165.25,164.67,164.71,3736.0,161.1798,161.3067,160.7406,160.7796,3736.0
2022-07-29 10:10:00,164.52,164.64,164.35,164.35,2182.0,160.5941,160.7113,160.4282,160.4282,2182.0
2022-07-29 10:15:00,164.23,164.3,164.02,164.3,1462.0,160.3111,160.3794,160.1061,160.3794,1462.0
2022-07-29 10:20:00,164.51,164.65,164.47,164.56,1227.0,160.5844,160.721,160.5453,160.6332,1227.0
2022-07-29 10:25:00,164.63,165.45,164.63,165.21,9249.0,160.7015,161.5019,160.7015,161.2677,9249.0
2022-07-29 10:30:00,165.23,165.57,165.23,165.45,8064.0,161.2872,161.6191,161.2872,161.5019,8064.0
2022-07-29 10:35:00,165.47,165.63,165.16,165.26,5897.0,161.5215,161.6777,161.2189,161.3165,5897.0
2022-07-29 10:40:00,165.26,165.6,165.26,165.55,2145.0,161.3165,161.6484,161.3165,161.5996,2145.0
2022-07-29 10:45:00,165.62,165.87,165.54,165.8,3670.0,161.6679,161.9119,161.5898,161.8436,3670.0
2022-07-29 10:50:00,165.81,165.98,165.68,165.68,3212.0,161.8534,162.0193,161.7265,161.7265,3212.0
2022-07-29 10:55:00,165.63,165.73,165.3,165.3,817.0,161.6777,161.7753,161.3555,161.3555,817.0
2022-07-29 11:00:00,165.3,165.38,165.3,165.38,316.0,161.3555,161.4336,161.3555,161.4336,316.0
2022-07-29 11:05:00,165.42,165.76,165.42,165.59,1676.0,161.4727,161.8045,161.4727,161.6386,1676.0
2022-07-29 11:10:00,165.63,165.63,165.29,165.29,5728.0,161.6777,161.6777,161.3458,161.3458,5728.0
2022-07-29 11:15:00,165.4,165.4,165.24,165.38,2452.0,161.4531,161.4531,161.297,161.4336,2452.0
2022-07-29 11:20:00,165.34,165.34,164.85,164.93,1155.0,161.3946,161.3946,160.9163,160.9944,1155.0
2022-07-29 11:25:00,164.84,164.84,164.56,164.61,1846.0,160.9065,160.9065,160.6332,160.682,1846.0
2022-07-29 11:30:00,164.73,164.73,164.55,164.58,1100.0,160.7991,160.7991,160.6234,160.6527,1100.0
2022-07-29 11:35:00,164.68,164.99,164.67,164.99,1118.0,160.7503,161.0529,160.7406,161.0529,1118.0
2022-07-29 11:40:00,165.11,165.31,165.08,165.31,4014.0,161.1701,161.3653,161.1408,161.3653,4014.0
2022-07-29 11:45:00,165.31,165.42,165.01,165.06,5264.0,161.3653,161.4727,161.0724,161.1213,5264.0
2022-07-29 11:50:00,164.89,164.91,164.69,164.86,2140.0,160.9553,160.9748,160.7601,160.926,2140.0
2022-07-29 11:55:00,164.97,164.97,164.37,164.45,569.0,161.0334,161.0334,160.4477,160.5258,569.0
2022-07-29 12:00:00,164.4,164.57,164.38,164.5,2625.0,160.477,160.6429,160.4575,160.5746,2625.0
2022-07-29 12:05:00,164.44,164.44,164.18,164.23,1346.0,160.516,160.516,160.2623,160.3111,1346.0
2022-07-29 12:10:00,164.35,164.53,164.35,164.42,1691.0,160.4282,160.6039,160.4282,160.4965,1691.0
2022-07-29 12:15:00,164.48,164.58,164.47,164.57,1756.0,160.5551,160.6527,160.5453,160.6429,1756.0
2022-07-29 12:20:00,164.52,164.6,164.52,164.53,1410.0,160.5941,160.6722,160.5941,160.6039,1410.0
2022-07-29 12:25:00,164.52,164.65,164.52,164.53,1101.0,160.5941,160.721,160.5941,160.6039,1101.0
2022-07-29 12:30:00,164.57,164.71,164.52,164.71,1621.0,160.6429,160.7796,160.5941,160.7796,1621.0
2022-07-29 12:35:00,164.73,164.75,164.62,164.71,2015.0,160.7991,160.8186,160.6918,160.7796,2015.0
2022-07-29 12:40:00,164.75,164.78,164.66,164.71,1534.0,160.8186,160.8479,160.7308,160.7796,1534.0
2022-07-29 12:45:00,164.66,164.76,164.66,164.68,1720.0,160.7308,160.8284,160.7308,160.7503,1720.0
2022-07-29 12:50:00,164.63,164.72,164.61,164.66,1830.0,160.7015,160.7894,160.682,160.7308,1830.0
2022-07-29 12:55:00,164.73,164.89,164.73,164.87,1534.0,160.7991,160.9553,160.7991,160.9358,1534.0
2022-07-29 13:00:00,164.87,164.87,164.56,164.57,2462.0,160.9358,160.9358,160.6332,160.6429,2462.0
2022-07-29 13:05:00,164.53,165.02,164.48,164.95,5548.0,160.6039,161.0822,160.5551,161.0139,5548.0
2022-07-29 13:10:00,164.96,164.96,164.58,164.72,5831.0,161.0236,161.0236,160.6527,160.7894,5831.0
2022-07-29 13:15:00,164.72,164.83,164.66,164.82,1370.0,160.7894,160.8967,160.7308,160.887,1370.0
2022-07-29 13:20:00,164.71,164.76,164.6,164.67,10987.0,160.7796,160.8284,160.6722,160.7406,10987.0
2022-07-29 13:25:00,164.58,164.67,164.54,164.61,660.0,160.6527,160.7406,160.6137,160.682,660.0
2022-07-29 13:30:00,164.72,164.72,164.59,164.61,3447.0,160.7894,160.7894,160.6625,160.682,3447.0
2022-07-29 13:35:00,164.63,164.79,164.62,164.69,1107.0,160.7015,160.8577,160.6918,160.7601,1107.0
2022-07-29 13:40:00,164.69,164.98,164.69,164.92,2486.0,160.7601,161.0432,160.7601,160.9846,2486.0
2022-07-29 13:45:00,164.91,164.92,164.72,164.86,1603.0,160.9748,160.9846,160.7894,160.926,1603.0
2022-07-29 13:50:00,164.84,164.99,164.82,164.97,2430.0,160.9065,161.0529,160.887,161.0334,2430.0
2022-07-29 13:55:00,165.02,165.02,164.84,164.99,2260.0,161.0822,161.0822,160.9065,161.0529,2260.0
2022-07-29 14:00:00,164.96,164.96,164.79,164.88,1303.0,161.0236,161.0236,160.8577,160.9455,1303.0
2022-07-29 14:05:00,164.83,164.98,164.83,164.96,2641.0,160.8967,161.0432,160.8967,161.0236,2641.0
2022-07-29 14:10:00,165.0,165.1,164.93,165.1,1406.0,161.0627,161.1603,160.9944,161.1603,1406.0
2022-07-29 14:15:00,165.11,165.11,165.01,165.03,2159.0,161.1701,161.1701,161.0724,161.092,2159.0
2022-07-29 14:20:00,165.08,165.08,164.82,164.84,1345.0,161.1408,161.1408,160.887,160.9065,1345.0
2022-07-29 14:25:00,164.84,165.2,164.83,165.2,7204.0,160.9065,161.2579,160.8967,161.2579,7204.0
2022-07-29 14:30:00,165.23,165.32,165.19,165.28,3409.0,161.2872,161.375,161.2481,161.336,3409.0
2022-07-29 14:35:00,165.28,165.3,165.18,165.25,1502.0,161.336,161.3555,161.2384,161.3067,1502.0
2022-07-29 14:40:00,165.21,165.27,165.17,165.27,1300.0,161.2677,161.3262,161.2286,161.3262,1300.0
2022-07-29 14:45:00,165.26,165.38,165.25,165.33,1770.0,161.3165,161.4336,161.3067,161.3848,1770.0
2022-07-29 14:50:00,165.36,165.42,165.36,165.4,1200.0,161.4141,161.4727,161.4141,161.4531,1200.0
2022-07-29 14:55:00,165.38,165.55,165.38,165.53,1219.0,161.4336,161.5996,161.4336,161.58,1219.0
2022-07-29 15:00:00,165.5,165.6,165.49,165.54,3324.0,161.5508,161.6484,161.541,161.5898,3324.0
2022-07-29 15:05:00,165.56,165.61,165.41,165.42,3377.0,161.6093,161.6581,161.4629,161.4727,3377.0
2022-07-29 15:10:00,165.37,165.64,165.27,165.64,3619.0,161.4239,161.6874,161.3262,161.6874,3619.0
2022-07-29 15:15:00,165.57,165.63,165.24,165.3,3705.0,161.6191,161.6777,161.297,161.3555,3705.0
2022-07-29 15:20:00,165.26,165.54,165.25,165.54,4667.0,161.3165,161.5898,161.3067,161.5898,4667.0
2022-07-29 15:25:00,165.5,165.54,165.4,165.48,3488.0,161.5508,161.5898,161.4531,161.5312,3488.0
2022-07-29 15:30:00,165.52,165.83,165.44,165.78,5573.0,161.5703,161.8729,161.4922,161.8241,5573.0
2022-07-29 15:35:00,165.81,165.94,165.62,165.63,6412.0,161.8534,161.9803,161.6679,161.6777,6412.0
2022-07-29 15:40:00,165.6,165.81,165.57,165.81,9108.0,161.6484,161.8534,161.6191,161.8534,9108.0
2022-07-29 15:45:00,165.77,165.95,165.61,165.86,19058.0,161.8143,161.99,161.6581,161.9022,19058.0
2022-07-29 15:50:00,165.87,165.92,165.42,165.44,27154.0,161.9119,161.9607,161.4727,161.4922,27154.0
2022-07-29 15:55:00,165.43,165.51,165.31,165.39,70400.0,161.4824,161.5605,161.3653,161.4434,70400.0
2022-08-01 09:30:00,164.01,164.16,163.34,163.47,7352.0,160.0963,160.2427,159.4423,159.5692,7352.0
2022-08-01 09:35:00,163.71,163.71,163.53,163.53,200.0,159.8035,159.8035,159.6278,159.6278,200.0
2022-08-01 09:40:00,163.96,164.35,163.65,163.79,2111.0,160.0475,160.4282,159.7449,159.8816,2111.0
2022-08-01 09:45:00,163.66,163.89,163.52,163.59,1139.0,159.7547,159.9792,159.618,159.6863,1139.0
2022-08-01 09:50:00,164.15,165.13,163.96,164.99,4354.0,160.233,161.1896,160.0475,161.0529,4354.0
2022-08-01 09:55:00,165.16,165.16,165.1,165.11,520.0,161.2189,161.2189,161.1603,161.1701,520.0
2022-08-01 10:00:00,164.75,165.53,164.59,165.48,3087.0,160.8186,161.58,160.6625,161.5312,3087.0
2022-08-01 10:05:00,165.75,166.06,165.46,165.46,2364.0,161.7948,162.0974,161.5117,161.5117,2364.0
2022-08-01 10:10:00,165.48,165.66,165.37,165.63,1493.0,161.5312,161.7069,161.4239,161.6777,1493.0
2022-08-01 10:15:00,165.66,165.66,164.98,164.98,700.0,161.7069,161.7069,161.0432,161.0432,700.0
2022-08-01 10:20:00,164.91,165.28,164.87,165.14,7163.0,160.9748,161.336,160.9358,161.1993,7163.0
2022-08-01 10:25:00,165.17,165.17,164.32,164.45,2410.0,161.2286,161.2286,160.3989,160.5258,2410.0
2022-08-01 10:30:00,164.57,164.91,164.57,164.88,1002.0,160.6429,160.9748,160.6429,160.9455,1002.0
2022-08-01 10:35:00,164.94,164.94,164.86,164.86,926.0,161.0041,161.0041,160.926,160.926,926.0
2022-08-01 10:40:00,164.96,165.53,164.96,165.53,1752.0,161.0236,161.58,161.0236,161.58,1752.0
2022-08-01 10:45:00,165.55,165.84,165.39,165.66,2456.0,161.5996,161.8826,161.4434,161.7069,2456.0
2022-08-01 10:50:00,165.8,166.09,165.77,166.09,3105.0,161.8436,162.1267,161.8143,162.1267,3105.0
2022-08-01 10:55:00,166.03,166.28,165.99,166.06,2532.0,162.0681,162.3121,162.0291,162.0974,2532.0
2022-08-01 11:00:00,166.15,166.18,166.06,166.16,1075.0,162.1852,162.2145,162.0974,162.195,1075.0
2022-08-01 11:05:00,166.02,166.02,165.86,166.01,1200.0,162.0583,162.0583,161.9022,162.0486,1200.0
2022-08-01 11:10:00,165.91,166.09,165.8,166.09,2852.0,161.951,162.1267,161.8436,162.1267,2852.0
2022-08-01 11:15:00,165.98,165.98,165.57,165.6,1702.0,162.0193,162.0193,161.6191,161.6484,1702.0
2022-08-01 11:20:00,165.63,166.1,165.63,166.1,1451.0,161.6777,162.1364,161.6777,162.1364,1451.0
2022-08-01 11:25:00,166.15,166.37,166.09,166.09,2965.0,162.1852,162.4,162.1267,162.1267,2965.0
2022-08-01 11:30:00,166.06,166.06,165.73,165.76,2417.0,162.0974,162.0974,161.7753,161.8045,2417.0
2022-08-01 11:35:00,165.85,165.85,165.63,165.7,884.0,161.8924,161.8924,161.6777,161.746,884.0
2022-08-01 11:40:00,165.56,165.62,165.54,165.58,2100.0,161.6093,161.6679,161.5898,161.6288,2100.0
2022-08-01 11:45:00,165.65,166.02,165.65,166.02,1117.0,161.6972,162.0583,161.6972,162.0583,1117.0
2022-08-01 11:50:00,166.0,166.0,165.66,165.66,3900.0,162.0388,162.0388,161.7069,161.7069,3900.0
2022-08-01 11:55:00,165.56,165.63,165.55,165.58,1300.0,161.6093,161.6777,161.5996,161.6288,1300.0
2022-08-01 12:00:00,165.5,165.56,165.48,165.48,1100.0,161.5508,161.6093,161.5312,161.5312,1100.0
2022-08-01 12:05:00,165.51,165.51,165.34,165.34,620.0,161.5605,161.5605,161.3946,161.3946,620.0
2022-08-01 12:10:00,165.23,165.41,165.17,165.23,1585.0,161.2872,161.4629,161.2286,161.2872,1585.0
2022-08-01 12:15:00,165.39,165.47,165.35,165.47,1201.0,161.4434,161.5215,161.4043,161.5215,1201.0
2022-08-01 12:20:00,165.43,165.68,165.43,165.61,1000.0,161.4824,161.7265,161.4824,161.6581,1000.0
2022-08-01 12:25:00,165.55,165.83,165.55,165.72,1785.0,161.5996,161.8729,161.5996,161.7655,1785.0
2022-08-01 12:30:00,165.8,165.9,165.69,165.9,5195.0,161.8436,161.9412,161.7362,161.9412,5195.0
2022-08-01 12:35:00,165.9,165.95,165.7,165.79,3039.0,161.9412,161.99,161.746,161.8338,3039.0
2022-08-01 12:40:00,165.79,165.87,165.73,165.87,1311.0,161.8338,161.9119,161.7753,161.9119,1311.0
2022-08-01 12:45:00,165.94,166.07,165.83,165.87,1983.0,161.9803,162.1072,161.8729,161.9119,1983.0
2022-08-01 12:50:00,165.71,165.85,165.71,165.77,1000.0,161.7557,161.8924,161.7557,161.8143,1000.0
2022-08-01 12:55:00,165.71,165.73,165.63,165.69,900.0,161.7557,161.7753,161.6777,161.7362,900.0
2022-08-01 13:00:00,165.79,165.79,165.28,165.28,4934.0,161.8338,161.8338,161.336,161.336,4934.0
2022-08-01 13:05:00,165.23,165.56,165.23,165.56,1483.0,161.2872,161.6093,161.2872,161.6093,1483.0
2022-08-01 13:10:00,165.6,165.6,165.28,165.46,2284.0,161.6484,161.6484,161.336,161.5117,2284.0
2022-08-01 13:15:00,165.45,165.45,165.0,165.03,2748.0,161.5019,161.5019,161.0627,161.092,2748.0
2022-08-01 13:20:00,164.96,165.05,164.86,164.95,4462.0,161.0236,161.1115,160.926,161.0139,4462.0
2022-08-01 13:25:00,164.93,164.95,164.79,164.79,2343.0,160.9944,161.0139,160.8577,160.8577,2343.0
2022-08-01 13:30:00,164.81,164.83,164.55,164.62,6247.0,160.8772,160.8967,160.6234,160.6918,6247.0
2022-08-01 13:35:00,164.62,164.83,164.62,164.71,4181.0,160.6918,160.8967,160.6918,160.7796,4181.0
2022-08-01 13:40:00,164.72,164.76,164.49,164.55,4648.0,160.7894,160.8284,160.5649,160.6234,4648.0
2022-08-01 13:45:00,164.59,164.59,164.4,164.55,2120.0,160.6625,160.6625,160.477,160.6234,2120.0
2022-08-01 13:50:00,164.68,164.68,164.49,164.53,2281.0,160.7503,160.7503,160.5649,160.6039,2281.0
2022-08-01 13:55:00,164.53,164.57,164.45,164.55,2368.0,160.6039,160.6429,160.5258,160.6234,2368.0
2022-08-01 14:00:00,164.53,164.67,164.35,164.67,3567.0,160.6039,160.7406,160.4282,160.7406,3567.0
2022-08-01 14:05:00,164.63,164.63,164.32,164.43,6691.0,160.7015,160.7015,160.3989,160.5063,6691.0
2022-08-01 14:10:00,164.39,164.68,164.35,164.68,16230.0,160.4672,160.7503,160.4282,160.7503,16230.0
2022-08-01 14:15:00,164.65,164.77,164.57,164.66,2012.0,160.721,160.8382,160.6429,160.7308,2012.0
2022-08-01 14:20:00,164.73,165.04,164.73,165.03,2072.0,160.7991,161.1017,160.7991,161.092,2072.0
2022-08-01 14:25:00,165.03,165.04,164.73,164.75,10359.0,161.092,161.1017,160.7991,160.8186,10359.0
2022-08-01 14:30:00,164.82,165.12,164.79,164.97,7319.0,160.887,161.1798,160.8577,161.0334,7319.0
2022-08-01 14:35:00,165.05,165.15,165.0,165.04,1610.0,161.1115,161.2091,161.0627,161.1017,1610.0
2022-08-01 14:40:00,165.1,165.1,164.67,164.69,3434.0,161.1603,161.1603,160.7406,160.7601,3434.0
2022-08-01 14:45:00,164.7,164.72,164.42,164.58,7684.0,160.7698,160.7894,160.4965,160.6527,7684.0
2022-08-01 14:50:00,164.5,164.88,164.49,164.86,4677.0,160.5746,160.9455,160.5649,160.926,4677.0
2022-08-01 14:55:00,164.87,165.56,164.87,165.39,6623.0,160.9358,161.6093,160.9358,161.4434,6623.0
2022-08-01 15:00:00,165.39,165.39,165.05,165.07,4123.0,161.4434,161.4434,161.1115,161.131,4123.0
2022-08-01 15:05:00,165.08,165.12,164.9,165.04,4000.0,161.1408,161.1798,160.9651,161.1017,4000.0
2022-08-01 15:10:00,164.99,165.08,164.91,165.08,2949.0,161.0529,161.1408,160.9748,161.1408,2949.0
2022-08-01 15:15:00,165.08,165.32,165.08,165.32,1171.0,161.1408,161.375,161.1408,161.375,1171.0
2022-08-01 15:20:00,165.24,165.3,164.99,165.07,7374.0,161.297,161.3555,161.0529,161.131,7374.0
2022-08-01 15:25:00,165.02,165.12,165.01,165.09,800.0,161.0822,161.1798,161.0724,161.1505,800.0
2022-08-01 15:30:00,165.09,165.22,165.01,165.22,3220.0,161.1505,161.2774,161.0724,161.2774,3220.0
2022-08-01 15:35:00,165.21,165.23,165.14,165.14,3511.0,161.2677,161.2872,161.1993,161.1993,3511.0
2022-08-01 15:40:00,165.13,165.31,165.12,165.13,3989.0,161.1896,161.3653,161.1798,161.1896,3989.0
2022-08-01 15:45:00,165.16,165.32,165.14,165.24,11039.0,161.2189,161.375,161.1993,161.297,11039.0
2022-08-01 15:50:00,165.27,165.47,165.21,165.22,18140.0,161.3262,161.5215,161.2677,161.2774,18140.0
2022-08-01 15:55:00,165.2,165.23,164.9,164.94,47126.0,161.2579,161.2872,160.9651,161.0041,47126.0
2022-08-02 09:30:00,163.64,164.05,163.37,163.62,3904.0,159.7351,160.1354,159.4716,159.7156,3904.0
2022-08-02 09:35:00,163.51,163.51,162.96,162.96,2661.0,159.6082,159.6082,159.0714,159.0714,2661.0
2022-08-02 09:40:00,163.2,163.91,163.18,163.91,864.0,159.3056,159.9987,159.2861,159.9987,864.0
2022-08-02 09:45:00,164.0,164.14,163.83,163.86,1110.0,160.0865,160.2232,159.9206,159.9499,1110.0
2022-08-02 09:50:00,163.35,163.64,163.35,163.59,2968.0,159.4521,159.7351,159.4521,159.6863,2968.0
2022-08-02 09:55:00,163.17,163.21,162.74,163.0,14173.0,159.2764,159.3154,158.8566,159.1104,14173.0
2022-08-02 10:00:00,162.89,163.5,162.89,163.39,6219.0,159.003,159.5985,159.003,159.4911,6219.0
2022-08-02 10:05:00,163.47,163.48,163.17,163.18,1863.0,159.5692,159.579,159.2764,159.2861,1863.0
2022-08-02 10:10:00,162.98,163.2,162.93,163.16,3432.0,159.0909,159.3056,159.0421,159.2666,3432.0
2022-08-02 10:15:00,163.05,163.12,162.98,162.99,1300.0,159.1592,159.2275,159.0909,159.1006,1300.0
2022-08-02 10:20:00,163.22,163.22,163.11,163.22,2033.0,159.3252,159.3252,159.2178,159.3252,2033.0
2022-08-02 10:25:00,163.23,164.04,163.2,164.04,3535.0,159.3349,160.1256,159.3056,160.1256,3535.0
2022-08-02 10:30:00,164.13,164.13,163.62,163.66,7646.0,160.2134,160.2134,159.7156,159.7547,7646.0
2022-08-02 10:35:00,163.78,164.51,163.6,164.51,2509.0,159.8718,160.5844,159.6961,160.5844,2509.0
2022-08-02 10:40:00,164.35,164.35,164.13,164.26,1063.0,160.4282,160.4282,160.2134,160.3403,1063.0
2022-08-02 10:45:00,164.25,164.5,164.05,164.46,4915.0,160.3306,160.5746,160.1354,160.5356,4915.0
2022-08-02 10:50:00,164.59,164.92,164.5,164.87,2367.0,160.6625,160.9846,160.5746,160.9358,2367.0
2022-08-02 10:55:00,164.78,164.83,164.51,164.59,600.0,160.8479,160.8967,160.5844,160.6625,600.0
2022-08-02 11:00:00,164.54,164.54,164.31,164.52,1535.0,160.6137,160.6137,160.3891,160.5941,1535.0
2022-08-02 11:05:00,164.57,164.65,164.49,164.56,559.0,160.6429,160.721,160.5649,160.6332,559.0
2022-08-02 11:10:00,164.52,164.85,164.52,164.8,1100.0,160.5941,160.9163,160.5941,160.8675,1100.0
2022-08-02 11:15:00,164.82,164.82,164.57,164.64,1984.0,160.887,160.887,160.6429,160.7113,1984.0
2022-08-02 11:20:00,164.52,164.69,164.41,164.61,627.0,160.5941,160.7601,160.4868,160.682,627.0
2022-08-02 11:25:00,164.68,164.99,164.68,164.99,2078.0,160.7503,161.0529,160.7503,161.0529,2078.0
2022-08-02 11:30:00,164.9,164.9,164.51,164.57,3220.0,160.9651,160.9651,160.5844,160.6429,3220.0
2022-08-02 11:35:00,164.64,164.84,164.64,164.69,4256.0,160.7113,160.9065,160.7113,160.7601,4256.0
2022-08-02 11:40:00,164.59,165.01,164.59,165.0,1507.0,160.6625,161.0724,160.6625,161.0627,1507.0
2022-08-02 11:45:00,164.92,165.01,164.73,164.89,1700.0,160.9846,161.0724,160.7991,160.9553,1700.0
2022-08-02 11:50:00,164.87,164.87,164.78,164.86,1367.0,160.9358,160.9358,160.8479,160.926,1367.0
2022-08-02 11:55:00,164.92,165.01,164.74,164.8,1885.0,160.9846,161.0724,160.8089,160.8675,1885.0
2022-08-02 12:00:00,164.96,165.29,164.87,165.29,2349.0,161.0236,161.3458,160.9358,161.3458,2349.0
2022-08-02 12:05:00,165.25,165.54,165.25,165.34,1814.0,161.3067,161.5898,161.3067,161.3946,1814.0
2022-08-02 12:10:00,165.31,165.64,165.31,165.59,1863.0,161.3653,161.6874,161.3653,161.6386,1863.0
2022-08-02 12:15:00,165.78,165.78,165.66,165.72,1377.0,161.8241,161.8241,161.7069,161.7655,1377.0
2022-08-02 12:20:00,165.78,165.86,165.71,165.78,1334.0,161.8241,161.9022,161.7557,161.8241,1334.0
2022-08-02 12:25:00,165.75,165.98,165.74,165.91,2189.0,161.7948,162.0193,161.785,161.951,2189.0
2022-08-02 12:30:00,165.88,165.91,165.72,165.72,1439.0,161.9217,161.951,161.7655,161.7655,1439.0
2022-08-02 12:35:00,165.73,165.92,165.69,165.92,900.0,161.7753,161.9607,161.7362,161.9607,900.0
2022-08-02 12:40:00,165.93,166.0,165.91,166.0,2400.0,161.9705,162.0388,161.951,162.0388,2400.0
2022-08-02 12:45:00,166.05,166.05,165.84,165.93,2293.0,162.0876,162.0876,161.8826,161.9705,2293.0
2022-08-02 12:50:00,165.92,166.0,165.75,165.88,1729.0,161.9607,162.0388,161.7948,161.9217,1729.0
2022-08-02 12:55:00,165.92,165.99,165.9,165.9,857.0,161.9607,162.0291,161.9412,161.9412,857.0
2022-08-02 13:00:00,165.91,165.91,165.74,165.82,1000.0,161.951,161.951,161.785,161.8631,1000.0
2022-08-02 13:05:00,165.74,165.96,165.73,165.78,1600.0,161.785,161.9998,161.7753,161.8241,1600.0
2022-08-02 13:10:00,165.78,165.9,165.67,165.69,1300.0,161.8241,161.9412,161.7167,161.7362,1300.0
2022-08-02 13:15:00,165.71,165.88,165.63,165.82,1020.0,161.7557,161.9217,161.6777,161.8631,1020.0
2022-08-02 13:20:00,165.67,165.75,165.61,165.64,1000.0,161.7167,161.7948,161.6581,161.6874,1000.0
2022-08-02 13:25:00,165.53,165.53,165.33,165.33,1501.0,161.58,161.58,161.3848,161.3848,1501.0
2022-08-02 13:30:00,165.3,165.3,165.07,165.08,800.0,161.3555,161.3555,161.131,161.1408,800.0
2022-08-02 13:35:00,165.11,165.25,164.91,165.0,1581.0,161.1701,161.3067,160.9748,161.0627,1581.0
2022-08-02 13:40:00,165.32,165.38,165.14,165.27,2632.0,161.375,161.4336,161.1993,161.3262,2632.0
2022-08-02 13:45:00,165.36,165.47,164.79,164.79,2235.0,161.4141,161.5215,160.8577,160.8577,2235.0
2022-08-02 13:50:00,164.78,164.95,164.68,164.95,1316.0,160.8479,161.0139,160.7503,161.0139,1316.0
2022-08-02 13:55:00,165.14,165.2,165.0,165.13,1600.0,161.1993,161.2579,161.0627,161.1896,1600.0
2022-08-02 14:00:00,165.14,165.14,164.62,164.69,2796.0,161.1993,161.1993,160.6918,160.7601,2796.0
2022-08-02 14:05:00,164.81,165.13,164.72,165.13,3944.0,160.8772,161.1896,160.7894,161.1896,3944.0
2022-08-02 14:10:00,165.07,165.07,164.9,165.0,1961.0,161.131,161.131,160.9651,161.0627,1961.0
2022-08-02 14:15:00,164.97,165.07,164.83,164.83,2139.0,161.0334,161.131,160.8967,160.8967,2139.0
2022-08-02 14:20:00,164.8,164.93,164.76,164.87,1701.0,160.8675,160.9944,160.8284,160.9358,1701.0
2022-08-02 14:25:00,164.81,164.95,164.75,164.85,3801.0,160.8772,161.0139,160.8186,160.9163,3801.0
2022-08-02 14:30:00,164.89,165.16,164.82,164.82,4187.0,160.9553,161.2189,160.887,160.887,4187.0
2022-08-02 14:35:00,164.83,164.91,164.68,164.68,1245.0,160.8967,160.9748,160.7503,160.7503,1245.0
2022-08-02 14:40:00,164.74,164.77,164.55,164.55,1728.0,160.8089,160.8382,160.6234,160.6234,1728.0
2022-08-02 14:45:00,164.59,164.7,164.37,164.67,4254.0,160.6625,160.7698,160.4477,160.7406,4254.0
2022-08-02 14:50:00,164.63,164.65,164.28,164.36,1900.0,160.7015,160.721,160.3599,160.438,1900.0
2022-08-02 14:55:00,164.37,164.37,164.12,164.28,2976.0,160.4477,160.4477,160.2037,160.3599,2976.0
2022-08-02 15:00:00,164.22,164.35,164.22,164.31,1518.0,160.3013,160.4282,160.3013,160.3891,1518.0
2022-08-02 15:05:00,164.39,164.56,164.36,164.39,1499.0,160.4672,160.6332,160.438,160.4672,1499.0
2022-08-02 15:10:00,164.36,164.36,164.04,164.06,2800.0,160.438,160.438,160.1256,160.1451,2800.0
2022-08-02 15:15:00,164.05,164.09,163.9,163.94,5092.0,160.1354,160.1744,159.9889,160.028,5092.0
2022-08-02 15:20:00,163.94,164.07,163.89,164.0,2720.0,160.028,160.1549,159.9792,160.0865,2720.0
2022-08-02 15:25:00,164.01,164.62,164.01,164.55,2530.0,160.0963,160.6918,160.0963,160.6234,2530.0
2022-08-02 15:30:00,164.53,164.84,164.53,164.82,7990.0,160.6039,160.9065,160.6039,160.887,7990.0
2022-08-02 15:35:00,164.82,164.96,164.62,164.66,7885.0,160.887,161.0236,160.6918,160.7308,7885.0
2022-08-02 15:40:00,164.66,164.72,164.49,164.67,6047.0,160.7308,160.7894,160.5649,160.7406,6047.0
2022-08-02 15:45:00,164.62,164.62,164.32,164.33,5620.0,160.6918,160.6918,160.3989,160.4087,5620.0
2022-08-02 15:50:00,164.37,164.55,164.21,164.25,10182.0,160.4477,160.6234,160.2915,160.3306,10182.0
2022-08-02 15:55:00,164.16,164.27,163.83,163.98,31546.0,160.2427,160.3501,159.9206,160.067,31546.0
2022-08-03 09:30:00,165.27,165.47,164.3,165.19,15454.0,161.3262,161.5215,160.3794,161.2481,15454.0
2022-08-03 09:35:00,165.23,165.98,164.88,165.98,6738.0,161.2872,162.0193,160.9455,162.0193,6738.0
2022-08-03 09:40:00,166.03,166.27,165.39,165.63,9527.0,162.0681,162.3024,161.4434,161.6777,9527.0
2022-08-03 09:45:00,165.59,166.15,165.43,165.83,9810.0,161.6386,162.1852,161.4824,161.8729,9810.0
2022-08-03 09:50:00,165.86,165.86,165.44,165.7,2433.0,161.9022,161.9022,161.4922,161.746,2433.0
2022-08-03 09:55:00,165.5,165.61,165.48,165.61,1600.0,161.5508,161.6581,161.5312,161.6581,1600.0
2022-08-03 10:00:00,165.56,165.96,165.15,165.96,2889.0,161.6093,161.9998,161.2091,161.9998,2889.0
2022-08-03 10:05:00,165.99,165.99,165.49,165.87,3469.0,162.0291,162.0291,161.541,161.9119,3469.0
2022-08-03 10:10:00,165.96,165.96,164.97,165.07,5274.0,161.9998,161.9998,161.0334,161.131,5274.0
2022-08-03 10:15:00,165.14,165.19,164.28,164.58,4064.0,161.1993,161.2481,160.3599,160.6527,4064.0
2022-08-03 10:20:00,164.64,164.74,164.47,164.57,2611.0,160.7113,160.8089,160.5453,160.6429,2611.0
2022-08-03 10:25:00,164.63,164.92,164.63,164.91,1160.0,160.7015,160.9846,160.7015,160.9748,1160.0
2022-08-03 10:30:00,165.07,165.16,164.85,165.15,8158.0,161.131,161.2189,160.9163,161.2091,8158.0
2022-08-03 10:35:00,165.1,165.45,164.96,165.0,1429.0,161.1603,161.5019,161.0236,161.0627,1429.0
2022-08-03 10:40:00,164.92,165.34,164.92,165.34,910.0,160.9846,161.3946,160.9846,161.3946,910.0
2022-08-03 10:45:00,165.39,165.39,165.15,165.3,2606.0,161.4434,161.4434,161.2091,161.3555,2606.0
2022-08-03 10:50:00,165.24,165.27,165.02,165.02,2709.0,161.297,161.3262,161.0822,161.0822,2709.0
2022-08-03 10:55:00,164.96,164.96,164.83,164.9,900.0,161.0236,161.0236,160.8967,160.9651,900.0
2022-08-03 11:00:00,164.96,165.0,164.91,164.91,3066.0,161.0236,161.0627,160.9748,160.9748,3066.0
2022-08-03 11:05:00,164.87,164.87,164.47,164.47,3425.0,160.9358,160.9358,160.5453,160.5453,3425.0
2022-08-03 11:10:00,164.32,164.77,164.32,164.69,2829.0,160.3989,160.8382,160.3989,160.7601,2829.0
2022-08-03 11:15:00,164.83,164.84,164.63,164.68,1200.0,160.8967,160.9065,160.7015,160.7503,1200.0
2022-08-03 11:20:00,164.69,164.71,164.51,164.51,1200.0,160.7601,160.7796,160.5844,160.5844,1200.0
2022-08-03 11:25:00,164.53,164.99,164.53,164.96,1355.0,160.6039,161.0529,160.6039,161.0236,1355.0
2022-08-03 11:30:00,164.83,165.03,164.71,164.97,1884.0,160.8967,161.092,160.7796,161.0334,1884.0
2022-08-03 11:35:00,164.96,164.96,164.77,164.95,1914.0,161.0236,161.0236,160.8382,161.0139,1914.0
2022-08-03 11:40:00,164.97,165.02,164.88,164.93,1453.0,161.0334,161.0822,160.9455,160.9944,1453.0
2022-08-03 11:45:00,164.95,165.01,164.83,164.85,6483.0,161.0139,161.0724,160.8967,160.9163,6483.0
2022-08-03 11:50:00,164.74,165.03,164.7,164.96,2635.0,160.8089,161.092,160.7698,161.0236,2635.0
2022-08-03 11:55:00,165.01,165.01,164.76,164.76,4569.0,161.0724,161.0724,160.8284,160.8284,4569.0
2022-08-03 12:00:00,164.78,165.01,164.78,164.93,1894.0,160.8479,161.0724,160.8479,160.9944,1894.0
2022-08-03 12:05:00,164.94,165.15,164.91,164.97,5557.0,161.0041,161.2091,160.9748,161.0334,5557.0
2022-08-03 12:10:00,164.94,165.01,164.62,164.63,2500.0,161.0041,161.0724,160.6918,160.7015,2500.0
2022-08-03 12:15:00,164.72,164.9,164.66,164.89,3581.0,160.7894,160.9651,160.7308,160.9553,3581.0
2022-08-03 12:20:00,164.86,164.93,164.86,164.86,2151.0,160.926,160.9944,160.926,160.926,2151.0
2022-08-03 12:25:00,164.89,165.01,164.89,164.98,1836.0,160.9553,161.0724,160.9553,161.0432,1836.0
2022-08-03 12:30:00,165.02,165.06,164.94,165.0,13669.0,161.0822,161.1213,161.0041,161.0627,13669.0
2022-08-03 12:35:00,165.01,165.67,164.98,165.55,35011.0,161.0724,161.7167,161.0432,161.5996,35011.0
2022-08-03 12:40:00,165.61,166.0,165.59,165.92,6101.0,161.6581,162.0388,161.6386,161.9607,6101.0
2022-08-03 12:45:00,165.82,166.18,165.73,165.97,4103.0,161.8631,162.2145,161.7753,162.0095,4103.0
2022-08-03 12:50:00,165.96,165.96,165.64,165.69,2352.0,161.9998,161.9998,161.6874,161.7362,2352.0
2022-08-03 12:55:00,165.69,165.79,165.66,165.78,7254.0,161.7362,161.8338,161.7069,161.8241,7254.0
2022-08-03 13:00:00,165.62,165.74,165.57,165.73,7057.0,161.6679,161.785,161.6191,161.7753,7057.0
2022-08-03 13:05:00,165.7,166.0,165.7,165.98,1521.0,161.746,162.0388,161.746,162.0193,1521.0
2022-08-03 13:10:00,165.93,165.94,165.83,165.91,2775.0,161.9705,161.9803,161.8729,161.951,2775.0
2022-08-03 13:15:00,165.87,166.06,165.8,165.96,2252.0,161.9119,162.0974,161.8436,161.9998,2252.0
2022-08-03 13:20:00,165.89,166.02,165.89,165.96,10864.0,161.9314,162.0583,161.9314,161.9998,10864.0
2022-08-03 13:25:00,166.06,166.32,165.98,166.32,3330.0,162.0974,162.3512,162.0193,162.3512,3330.0
2022-08-03 13:30:00,166.56,166.57,165.91,165.98,5047.0,162.5855,162.5952,161.951,162.0193,5047.0
2022-08-03 13:35:00,165.89,165.94,165.76,165.76,3354.0,161.9314,161.9803,161.8045,161.8045,3354.0
2022-08-03 13:40:00,165.72,165.73,165.51,165.68,2923.0,161.7655,161.7753,161.5605,161.7265,2923.0
2022-08-03 13:45:00,165.95,165.97,165.9,165.97,700.0,161.99,162.0095,161.9412,162.0095,700.0
2022-08-03 13:50:00,165.98,166.11,165.98,166.1,935.0,162.0193,162.1462,162.0193,162.1364,935.0
2022-08-03 13:55:00,165.99,165.99,165.76,165.94,1815.0,162.0291,162.0291,161.8045,161.9803,1815.0
2022-08-03 14:00:00,166.0,166.14,165.96,166.14,1510.0,162.0388,162.1755,161.9998,162.1755,1510.0
2022-08-03 14:05:00,166.26,166.26,165.91,165.98,9700.0,162.2926,162.2926,161.951,162.0193,9700.0
2022-08-03 14:10:00,166.0,166.31,165.84,166.18,29206.0,162.0388,162.3414,161.8826,162.2145,29206.0
2022-08-03 14:15:00,166.19,166.58,166.18,166.58,1989.0,162.2243,162.605,162.2145,162.605,1989.0
2022-08-03 14:20:00,166.5,166.68,166.1,166.68,7505.0,162.5269,162.7026,162.1364,162.7026,7505.0
2022-08-03 14:25:00,166.57,166.84,166.53,166.84,3412.0,162.5952,162.8588,162.5562,162.8588,3412.0
2022-08-03 14:30:00,166.81,166.89,166.66,166.87,4399.0,162.8295,162.9076,162.6831,162.8881,4399.0
2022-08-03 14:35:00,166.88,166.94,166.58,166.58,7872.0,162.8978,162.9564,162.605,162.605,7872.0
2022-08-03 14:40:00,166.46,166.75,166.46,166.57,1610.0,162.4878,162.7709,162.4878,162.5952,1610.0
2022-08-03 14:45:00,166.63,166.7,166.48,166.7,4100.0,162.6538,162.7221,162.5074,162.7221,4100.0
2022-08-03 14:50:00,166.66,166.69,166.51,166.52,6631.0,162.6831,162.7124,162.5367,162.5464,6631.0
2022-08-03 14:55:00,166.54,166.58,166.41,166.44,1621.0,162.5659,162.605,162.439,162.4683,1621.0
2022-08-03 15:00:00,166.45,166.51,166.38,166.49,800.0,162.4781,162.5367,162.4098,162.5171,800.0
2022-08-03 15:05:00,166.5,166.55,166.44,166.55,2277.0,162.5269,162.5757,162.4683,162.5757,2277.0
2022-08-03 15:10:00,166.47,166.47,166.17,166.17,3413.0,162.4976,162.4976,162.2048,162.2048,3413.0
2022-08-03 15:15:00,166.17,166.33,166.15,166.33,2649.0,162.2048,162.3609,162.1852,162.3609,2649.0
2022-08-03 15:20:00,166.33,166.37,165.87,165.92,9596.0,162.3609,162.4,161.9119,161.9607,9596.0
2022-08-03 15:25:00,165.89,166.0,165.84,165.92,3927.0,161.9314,162.0388,161.8826,161.9607,3927.0
2022-08-03 15:30:00,165.91,166.17,165.91,166.15,15212.0,161.951,162.2048,161.951,162.1852,15212.0
2022-08-03 15:35:00,166.15,166.2,166.02,166.03,7148.0,162.1852,162.234,162.0583,162.0681,7148.0
2022-08-03 15:40:00,166.02,166.44,166.02,166.44,5888.0,162.0583,162.4683,162.0583,162.4683,5888.0
2022-08-03 15:45:00,166.43,166.43,166.24,166.27,10945.0,162.4586,162.4586,162.2731,162.3024,10945.0
2022-08-03 15:50:00,166.3,166.64,166.3,166.5,26136.0,162.3317,162.6635,162.3317,162.5269,26136.0
2022-08-03 15:55:00,166.46,166.47,166.27,166.35,43687.0,162.4878,162.4976,162.3024,162.3805,43687.0
2022-08-04 09:30:00,164.41,165.98,163.52,163.58,12480.0,160.4868,162.0193,159.618,159.6766,12480.0
2022-08-04 09:35:00,164.18,167.36,164.18,166.75,21235.0,160.2623,163.3664,160.2623,162.7709,21235.0
2022-08-04 09:40:00,166.79,167.7,166.5,166.97,28408.0,162.81,163.6983,162.5269,162.9857,28408.0
2022-08-04 09:45:00,166.79,167.13,164.92,165.2,4543.0,162.81,163.1419,160.9846,161.2579,4543.0
2022-08-04 09:50:00,164.85,165.24,163.59,163.87,16525.0,160.9163,161.297,159.6863,159.9596,16525.0
2022-08-04 09:55:00,164.05,165.79,164.05,165.56,6713.0,160.1354,161.8338,160.1354,161.6093,6713.0
2022-08-04 10:00:00,165.83,168.05,165.77,168.05,14229.0,161.8729,164.0399,161.8143,164.0399,14229.0
2022-08-04 10:05:00,168.06,170.27,167.97,168.93,44799.0,164.0497,166.2069,163.9618,164.8989,44799.0
2022-08-04 10:10:00,168.95,168.95,167.86,168.78,11083.0,164.9184,164.9184,163.8544,164.7525,11083.0
2022-08-04 10:15:00,169.08,170.54,168.99,170.28,16124.0,165.0453,166.4705,164.9575,166.2167,16124.0
2022-08-04 10:20:00,170.59,173.48,170.25,173.24,33145.0,166.5193,169.3403,166.1874,169.1061,33145.0
2022-08-04 10:25:00,173.06,173.24,170.22,170.22,22682.0,168.9304,169.1061,166.1581,166.1581,22682.0
2022-08-04 10:30:00,170.25,170.84,170.23,170.42,21644.0,166.1874,166.7633,166.1679,166.3533,21644.0
2022-08-04 10:35:00,170.13,170.77,169.78,170.52,9496.0,166.0703,166.695,165.7286,166.451,9496.0
2022-08-04 10:40:00,170.39,170.68,169.85,169.91,6177.0,166.3241,166.6071,165.797,165.8555,6177.0
2022-08-04 10:45:00,169.9,171.0,169.9,170.93,5574.0,165.8458,166.9195,165.8458,166.8512,5574.0
2022-08-04 10:50:00,170.96,171.65,170.75,170.75,15447.0,166.8805,167.554,166.6755,166.6755,15447.0
2022-08-04 10:55:00,170.75,171.39,170.75,171.09,15966.0,166.6755,167.3002,166.6755,167.0074,15966.0
2022-08-04 11:00:00,170.98,171.68,170.95,171.67,9236.0,166.9,167.5833,166.8707,167.5735,9236.0
2022-08-04 11:05:00,171.77,172.31,171.76,172.31,6500.0,167.6711,168.1982,167.6614,168.1982,6500.0
2022-08-04 11:10:00,172.18,173.0,172.17,173.0,13562.0,168.0714,168.8718,168.0616,168.8718,13562.0
2022-08-04 11:15:00,172.98,173.26,172.55,173.14,10721.0,168.8523,169.1256,168.4325,169.0084,10721.0
2022-08-04 11:20:00,173.14,174.21,173.14,173.77,29520.0,169.0084,170.0529,169.0084,169.6234,29520.0
2022-08-04 11:25:00,173.79,173.79,172.62,172.65,18336.0,169.6429,169.6429,168.5009,168.5301,18336.0
2022-08-04 11:30:00,172.46,172.63,171.96,172.07,7945.0,168.3447,168.5106,167.8566,167.964,7945.0
2022-08-04 11:35:00,172.06,172.21,171.81,171.87,5731.0,167.9542,168.1006,167.7102,167.7687,5731.0
2022-08-04 11:40:00,171.78,171.88,171.4,171.4,6974.0,167.6809,167.7785,167.31,167.31,6974.0
2022-08-04 11:45:00,171.46,171.86,171.46,171.86,3803.0,167.3685,167.759,167.3685,167.759,3803.0
2022-08-04 11:50:00,171.81,172.14,171.81,171.89,4569.0,167.7102,168.0323,167.7102,167.7883,4569.0
2022-08-04 11:55:00,172.0,172.27,171.63,171.84,8348.0,167.8956,168.1592,167.5345,167.7395,8348.0
2022-08-04 12:00:00,171.91,171.91,171.68,171.72,3372.0,167.8078,167.8078,167.5833,167.6223,3372.0
2022-08-04 12:05:00,171.67,171.67,171.42,171.43,3676.0,167.5735,167.5735,167.3295,167.3392,3676.0
2022-08-04 12:10:00,171.46,171.82,171.21,171.68,4075.0,167.3685,167.7199,167.1245,167.5833,4075.0
2022-08-04 12:15:00,171.62,171.82,171.34,171.49,3798.0,167.5247,167.7199,167.2514,167.3978,3798.0
2022-08-04 12:20:00,171.44,171.61,171.32,171.61,3447.0,167.349,167.515,167.2319,167.515,3447.0
2022-08-04 12:25:00,171.73,172.14,171.72,172.07,1787.0,167.6321,168.0323,167.6223,167.964,1787.0
2022-08-04 12:30:00,172.08,172.08,171.93,172.08,4097.0,167.9737,167.9737,167.8273,167.9737,4097.0
2022-08-04 12:35:00,172.15,172.16,171.91,171.93,4295.0,168.0421,168.0518,167.8078,167.8273,4295.0
2022-08-04 12:40:00,171.93,171.93,171.67,171.9,3509.0,167.8273,167.8273,167.5735,167.798,3509.0
2022-08-04 12:45:00,171.95,171.97,171.49,171.49,3399.0,167.8468,167.8664,167.3978,167.3978,3399.0
2022-08-04 12:50:00,171.39,171.91,171.39,171.84,3462.0,167.3002,167.8078,167.3002,167.7395,3462.0
2022-08-04 12:55:00,171.86,171.91,171.53,171.86,3746.0,167.759,167.8078,167.4369,167.759,3746.0
2022-08-04 13:00:00,171.86,171.96,171.39,171.43,5606.0,167.759,167.8566,167.3002,167.3392,5606.0
2022-08-04 13:05:00,171.41,171.81,171.36,171.72,3044.0,167.3197,167.7102,167.2709,167.6223,3044.0
2022-08-04 13:10:00,171.63,171.68,171.23,171.34,4224.0,167.5345,167.5833,167.144,167.2514,4224.0
2022-08-04 13:15:00,171.44,171.48,171.18,171.41,4691.0,167.349,167.3881,167.0952,167.3197,4691.0
2022-08-04 13:20:00,171.37,171.89,171.31,171.79,7008.0,167.2807,167.7883,167.2221,167.6907,7008.0
2022-08-04 13:25:00,171.84,172.1,171.69,171.75,4239.0,167.7395,167.9933,167.593,167.6516,4239.0
2022-08-04 13:30:00,171.71,172.16,171.57,172.01,3696.0,167.6126,168.0518,167.4759,167.9054,3696.0
2022-08-04 13:35:00,172.03,172.13,171.97,171.99,5747.0,167.9249,168.0225,167.8664,167.8859,5747.0
2022-08-04 13:40:00,171.94,172.21,171.87,172.04,4967.0,167.8371,168.1006,167.7687,167.9347,4967.0
2022-08-04 13:45:00,171.98,172.02,171.7,171.84,5102.0,167.8761,167.9152,167.6028,167.7395,5102.0
2022-08-04 13:50:00,171.81,171.82,171.75,171.75,3094.0,167.7102,167.7199,167.6516,167.6516,3094.0
2022-08-04 13:55:00,171.75,171.75,171.52,171.56,2994.0,167.6516,167.6516,167.4271,167.4661,2994.0
2022-08-04 14:00:00,171.53,171.65,171.47,171.65,5514.0,167.4369,167.554,167.3783,167.554,5514.0
2022-08-04 14:05:00,171.62,171.66,171.28,171.48,5873.0,167.5247,167.5638,167.1928,167.3881,5873.0
2022-08-04 14:10:00,171.37,171.53,171.29,171.42,3245.0,167.2807,167.4369,167.2026,167.3295,3245.0
2022-08-04 14:15:00,171.43,171.43,170.73,170.83,5820.0,167.3392,167.3392,166.656,166.7536,5820.0
2022-08-04 14:20:00,170.85,170.97,170.75,170.97,4976.0,166.7731,166.8902,166.6755,166.8902,4976.0
2022-08-04 14:25:00,170.97,171.11,170.8,170.91,4631.0,166.8902,167.0269,166.7243,166.8317,4631.0
2022-08-04 14:30:00,170.94,170.95,170.58,170.73,7133.0,166.8609,166.8707,166.5095,166.656,7133.0
2022-08-04 14:35:00,170.74,170.77,170.4,170.44,5733.0,166.6657,166.695,166.3338,166.3729,5733.0
2022-08-04 14:40:00,170.3,170.34,170.0,170.33,7709.0,166.2362,166.2753,165.9434,166.2655,7709.0
2022-08-04 14:45:00,170.3,170.3,170.1,170.23,5953.0,166.2362,166.2362,166.041,166.1679,5953.0
2022-08-04 14:50:00,170.57,170.68,170.43,170.68,6128.0,166.4998,166.6071,166.3631,166.6071,6128.0
2022-08-04 14:55:00,170.66,170.66,170.38,170.53,7359.0,166.5876,166.5876,166.3143,166.4607,7359.0
2022-08-04 15:00:00,170.46,170.62,170.29,170.39,7434.0,166.3924,166.5486,166.2265,166.3241,7434.0
2022-08-04 15:05:00,170.32,170.45,170.13,170.4,5545.0,166.2557,166.3826,166.0703,166.3338,5545.0
2022-08-04 15:10:00,170.41,170.9,170.41,170.9,12245.0,166.3436,166.8219,166.3436,166.8219,12245.0
2022-08-04 15:15:00,170.93,171.07,170.63,170.65,8629.0,166.8512,166.9878,166.5583,166.5779,8629.0
2022-08-04 15:20:00,170.59,170.68,170.46,170.48,5700.0,166.5193,166.6071,166.3924,166.4119,5700.0
2022-08-04 15:25:00,170.44,170.58,170.23,170.38,10101.0,166.3729,166.5095,166.1679,166.3143,10101.0
2022-08-04 15:30:00,170.38,170.46,170.13,170.13,5995.0,166.3143,166.3924,166.0703,166.0703,5995.0
2022-08-04 15:35:00,170.09,170.38,169.99,170.38,6756.0,166.0312,166.3143,165.9336,166.3143,6756.0
2022-08-04 15:40:00,170.34,170.65,170.3,170.62,12673.0,166.2753,166.5779,166.2362,166.5486,12673.0
2022-08-04 15:45:00,170.59,170.76,170.43,170.44,21282.0,166.5193,166.6852,166.3631,166.3729,21282.0
2022-08-04 15:50:00,170.37,170.54,170.28,170.52,36112.0,166.3045,166.4705,166.2167,166.451,36112.0
2022-08-04 15:55:00,170.5,170.69,170.36,170.44,70192.0,166.4314,166.6169,166.2948,166.3729,70192.0
2022-08-05 09:30:00,168.42,168.97,167.22,168.01,8075.0,164.4011,164.9379,163.2297,164.0009,8075.0
2022-08-05 09:35:00,168.49,170.5,168.15,170.5,10195.0,164.4694,166.4314,164.1375,166.4314,10195.0
2022-08-05 09:40:00,170.08,170.93,170.08,170.22,5012.0,166.0215,166.8512,166.0215,166.1581,5012.0
2022-08-05 09:45:00,170.18,171.12,170.13,170.94,5148.0,166.1191,167.0366,166.0703,166.8609,5148.0
2022-08-05 09:50:00,170.94,170.94,170.42,170.89,5847.0,166.8609,166.8609,166.3533,166.8121,5847.0
2022-08-05 09:55:00,171.0,171.83,170.89,171.63,7473.0,166.9195,167.7297,166.8121,167.5345,7473.0
2022-08-05 10:00:00,171.75,171.96,171.61,171.75,8935.0,167.6516,167.8566,167.515,167.6516,8935.0
2022-08-05 10:05:00,171.72,172.16,171.64,171.67,16843.0,167.6223,168.0518,167.5442,167.5735,16843.0
2022-08-05 10:10:00,171.73,171.9,171.52,171.9,9988.0,167.6321,167.798,167.4271,167.798,9988.0
2022-08-05 10:15:00,171.75,172.59,171.72,172.25,12496.0,167.6516,168.4716,167.6223,168.1397,12496.0
2022-08-05 10:20:00,172.31,172.48,171.92,171.92,6045.0,168.1982,168.3642,167.8176,167.8176,6045.0
2022-08-05 10:25:00,171.96,172.16,171.64,172.02,8717.0,167.8566,168.0518,167.5442,167.9152,8717.0
2022-08-05 10:30:00,171.92,171.94,171.02,171.15,4527.0,167.8176,167.8371,166.939,167.0659,4527.0
2022-08-05 10:35:00,171.31,171.52,171.23,171.52,7097.0,167.2221,167.4271,167.144,167.4271,7097.0
2022-08-05 10:40:00,171.43,171.55,171.29,171.42,6948.0,167.3392,167.4564,167.2026,167.3295,6948.0
2022-08-05 10:45:00,171.42,171.75,171.31,171.5,12619.0,167.3295,167.6516,167.2221,167.4076,12619.0
2022-08-05 10:50:00,171.58,172.07,171.37,172.02,14743.0,167.4857,167.964,167.2807,167.9152,14743.0
2022-08-05 10:55:00,172.21,172.87,172.21,172.36,19698.0,168.1006,168.7449,168.1006,168.2471,19698.0
2022-08-05 11:00:00,172.37,172.38,171.42,171.55,5168.0,168.2568,168.2666,167.3295,167.4564,5168.0
2022-08-05 11:05:00,171.55,171.94,171.49,171.82,8755.0,167.4564,167.8371,167.3978,167.7199,8755.0
2022-08-05 11:10:00,172.01,172.12,171.47,171.47,5524.0,167.9054,168.0128,167.3783,167.3783,5524.0
2022-08-05 11:15:00,171.42,171.46,170.89,170.95,8957.0,167.3295,167.3685,166.8121,166.8707,8957.0
2022-08-05 11:20:00,170.93,170.93,169.73,169.9,9180.0,166.8512,166.8512,165.6798,165.8458,9180.0
2022-08-05 11:25:00,169.76,169.76,169.24,169.49,10648.0,165.7091,165.7091,165.2015,165.4455,10648.0
2022-08-05 11:30:00,169.5,170.33,169.46,169.75,6447.0,165.4553,166.2655,165.4163,165.6993,6447.0
2022-08-05 11:35:00,169.72,169.86,169.63,169.76,4485.0,165.6701,165.8067,165.5822,165.7091,4485.0
2022-08-05 11:40:00,169.81,170.21,169.55,169.61,5928.0,165.7579,166.1484,165.5041,165.5627,5928.0
2022-08-05 11:45:00,169.68,169.79,169.34,169.61,3763.0,165.631,165.7384,165.2991,165.5627,3763.0
2022-08-05 11:50:00,169.75,169.79,169.4,169.4,5594.0,165.6993,165.7384,165.3577,165.3577,5594.0
2022-08-05 11:55:00,169.22,169.99,169.06,169.83,3325.0,165.182,165.9336,165.0258,165.7774,3325.0
2022-08-05 12:00:00,169.81,169.96,169.67,169.86,4349.0,165.7579,165.9043,165.6212,165.8067,4349.0
2022-08-05 12:05:00,169.9,170.04,169.61,169.64,6564.0,165.8458,165.9824,165.5627,165.592,6564.0
2022-08-05 12:10:00,169.64,170.06,169.62,170.0,3285.0,165.592,166.0019,165.5724,165.9434,3285.0
2022-08-05 12:15:00,170.05,170.38,170.05,170.38,5207.0,165.9922,166.3143,165.9922,166.3143,5207.0
2022-08-05 12:20:00,170.36,170.48,170.35,170.41,3188.0,166.2948,166.4119,166.285,166.3436,3188.0
2022-08-05 12:25:00,170.54,170.76,170.21,170.24,5953.0,166.4705,166.6852,166.1484,166.1776,5953.0
2022-08-05 12:30:00,169.98,170.14,169.79,170.07,6177.0,165.9238,166.08,165.7384,166.0117,6177.0
2022-08-05 12:35:00,170.08,170.24,170.07,170.22,2958.0,166.0215,166.1776,166.0117,166.1581,2958.0
2022-08-05 12:40:00,170.27,170.6,170.27,170.59,3475.0,166.2069,166.5291,166.2069,166.5193,3475.0
2022-08-05 12:45:00,170.54,170.79,170.49,170.71,2980.0,166.4705,166.7145,166.4217,166.6364,2980.0
2022-08-05 12:50:00,170.85,170.97,170.67,170.95,6204.0,166.7731,166.8902,166.5974,166.8707,6204.0
2022-08-05 12:55:00,171.0,171.1,170.93,171.04,3486.0,166.9195,167.0171,166.8512,166.9586,3486.0
2022-08-05 13:00:00,171.0,171.13,170.88,171.13,6123.0,166.9195,167.0464,166.8024,167.0464,6123.0
2022-08-05 13:05:00,171.15,171.22,171.06,171.19,3222.0,167.0659,167.1343,166.9781,167.105,3222.0
2022-08-05 13:10:00,171.19,171.24,170.94,171.15,5869.0,167.105,167.1538,166.8609,167.0659,5869.0
2022-08-05 13:15:00,171.12,171.2,170.97,170.97,2826.0,167.0366,167.1147,166.8902,166.8902,2826.0
2022-08-05 13:20:00,170.97,171.0,170.88,171.0,5358.0,166.8902,166.9195,166.8024,166.9195,5358.0
2022-08-05 13:25:00,171.05,171.1,170.83,170.84,3225.0,166.9683,167.0171,166.7536,166.7633,3225.0
2022-08-05 13:30:00,170.87,171.24,170.87,171.24,3706.0,166.7926,167.1538,166.7926,167.1538,3706.0
2022-08-05 13:35:00,171.29,171.32,171.09,171.25,3849.0,167.2026,167.2319,167.0074,167.1635,3849.0
2022-08-05 13:40:00,171.31,171.42,171.3,171.34,5427.0,167.2221,167.3295,167.2123,167.2514,5427.0
2022-08-05 13:45:00,171.3,171.48,171.3,171.38,4095.0,167.2123,167.3881,167.2123,167.2904,4095.0
2022-08-05 13:50:00,171.38,171.45,171.17,171.38,4007.0,167.2904,167.3588,167.0855,167.2904,4007.0
2022-08-05 13:55:00,171.38,171.4,171.06,171.28,4004.0,167.2904,167.31,166.9781,167.1928,4004.0
2022-08-05 14:00:00,171.25,171.43,171.09,171.42,4102.0,167.1635,167.3392,167.0074,167.3295,4102.0
2022-08-05 14:05:00,171.41,171.43,171.09,171.09,5307.0,167.3197,167.3392,167.0074,167.0074,5307.0
2022-08-05 14:10:00,171.11,171.28,171.05,171.18,5033.0,167.0269,167.1928,166.9683,167.0952,5033.0
2022-08-05 14:15:00,171.27,171.53,171.22,171.5,8436.0,167.1831,167.4369,167.1343,167.4076,8436.0
2022-08-05 14:20:00,171.49,171.91,171.48,171.76,6258.0,167.3978,167.8078,167.3881,167.6614,6258.0
2022-08-05 14:25:00,171.74,171.8,171.64,171.7,3136.0,167.6419,167.7004,167.5442,167.6028,3136.0
2022-08-05 14:30:00,171.69,171.83,171.54,171.78,4687.0,167.593,167.7297,167.4466,167.6809,4687.0
2022-08-05 14:35:00,171.83,171.94,171.82,171.89,4901.0,167.7297,167.8371,167.7199,167.7883,4901.0
2022-08-05 14:40:00,171.89,172.13,171.87,172.12,6143.0,167.7883,168.0225,167.7687,168.0128,6143.0
2022-08-05 14:45:00,172.11,172.17,171.86,171.88,5827.0,168.003,168.0616,167.759,167.7785,5827.0
2022-08-05 14:50:00,171.85,172.26,171.84,172.21,6683.0,167.7492,168.1494,167.7395,168.1006,6683.0
2022-08-05 14:55:00,172.19,172.19,171.9,171.99,5279.0,168.0811,168.0811,167.798,167.8859,5279.0
2022-08-05 15:00:00,171.99,172.03,171.89,171.99,5282.0,167.8859,167.9249,167.7883,167.8859,5282.0
2022-08-05 15:05:00,172.03,172.08,171.91,172.08,4149.0,167.9249,167.9737,167.8078,167.9737,4149.0
2022-08-05 15:10:00,172.08,172.2,171.93,171.93,8321.0,167.9737,168.0909,167.8273,167.8273,8321.0
2022-08-05 15:15:00,171.93,172.26,171.9,172.08,6419.0,167.8273,168.1494,167.798,167.9737,6419.0
2022-08-05 15:20:00,172.09,172.09,171.69,171.69,8205.0,167.9835,167.9835,167.593,167.593,8205.0
2022-08-05 15:25:00,171.73,171.77,171.44,171.68,7028.0,167.6321,167.6711,167.349,167.5833,7028.0
2022-08-05 15:30:00,171.66,171.72,171.38,171.4,13025.0,167.5638,167.6223,167.2904,167.31,13025.0
2022-08-05 15:35:00,171.4,171.8,171.34,171.77,18076.0,167.31,167.7004,167.2514,167.6711,18076.0
2022-08-05 15:40:00,171.77,171.89,171.59,171.83,12505.0,167.6711,167.7883,167.4954,167.7297,12505.0
2022-08-05 15:45:00,171.9,172.05,171.81,171.95,21421.0,167.798,167.9445,167.7102,167.8468,21421.0
2022-08-05 15:50:00,172.01,172.29,171.93,172.22,31319.0,167.9054,168.1787,167.8273,168.1104,31319.0
2022-08-05 15:55:00,172.23,172.48,171.96,172.06,69944.0,168.1202,168.3642,167.8566,167.9542,69944.0
2022-08-08 09:30:00,173.11,174.58,173.11,174.22,9268.0,168.9792,170.4141,168.9792,170.0627,9268.0
2022-08-08 09:35:00,174.75,174.79,173.2,173.51,5202.0,170.58,170.6191,169.067,169.3696,5202.0
2022-08-08 09:40:00,173.49,173.69,171.44,171.65,6348.0,169.3501,169.5453,167.349,167.554,6348.0
2022-08-08 09:45:00,171.82,172.69,171.53,172.2,12125.0,167.7199,168.5692,167.4369,168.0909,12125.0
2022-08-08 09:50:00,172.45,172.46,171.88,172.21,3560.0,168.3349,168.3447,167.7785,168.1006,3560.0
2022-08-08 09:55:00,172.36,172.52,171.25,171.45,7230.0,168.2471,168.4032,167.1635,167.3588,7230.0
2022-08-08 10:00:00,171.65,172.41,171.26,172.13,7485.0,167.554,168.2959,167.1733,168.0225,7485.0
2022-08-08 10:05:00,172.11,172.13,170.93,171.39,8209.0,168.003,168.0225,166.8512,167.3002,8209.0
2022-08-08 10:10:00,171.4,171.86,171.16,171.3,5072.0,167.31,167.759,167.0757,167.2123,5072.0
2022-08-08 10:15:00,171.29,172.08,171.29,172.08,4138.0,167.2026,167.9737,167.2026,167.9737,4138.0
2022-08-08 10:20:00,172.08,172.22,171.39,171.4,6057.0,167.9737,168.1104,167.3002,167.31,6057.0
2022-08-08 10:25:00,171.43,171.88,171.14,171.88,4773.0,167.3392,167.7785,167.0562,167.7785,4773.0
2022-08-08 10:30:00,171.94,172.05,171.61,171.67,6777.0,167.8371,167.9445,167.515,167.5735,6777.0
2022-08-08 10:35:00,171.61,171.76,171.47,171.76,1500.0,167.515,167.6614,167.3783,167.6614,1500.0
2022-08-08 10:40:00,171.88,172.3,171.88,172.29,1844.0,167.7785,168.1885,167.7785,168.1787,1844.0
2022-08-08 10:45:00,172.2,172.54,172.11,172.42,4060.0,168.0909,168.4228,168.003,168.3056,4060.0
2022-08-08 10:50:00,172.38,172.42,171.94,171.94,3102.0,168.2666,168.3056,167.8371,167.8371,3102.0
2022-08-08 10:55:00,172.08,172.08,171.67,172.04,3991.0,167.9737,167.9737,167.5735,167.9347,3991.0
2022-08-08 11:00:00,171.93,172.25,171.86,172.1,3994.0,167.8273,168.1397,167.759,167.9933,3994.0
2022-08-08 11:05:00,171.87,171.95,171.29,171.36,2700.0,167.7687,167.8468,167.2026,167.2709,2700.0
2022-08-08 11:10:00,171.32,171.59,171.27,171.39,3567.0,167.2319,167.4954,167.1831,167.3002,3567.0
2022-08-08 11:15:00,171.49,171.49,171.0,171.0,2618.0,167.3978,167.3978,166.9195,166.9195,2618.0
2022-08-08 11:20:00,171.2,171.41,171.16,171.2,3400.0,167.1147,167.3197,167.0757,167.1147,3400.0
2022-08-08 11:25:00,171.16,171.2,170.94,171.04,4700.0,167.0757,167.1147,166.8609,166.9586,4700.0
2022-08-08 11:30:00,171.02,171.02,170.66,170.89,4816.0,166.939,166.939,166.5876,166.8121,4816.0
2022-08-08 11:35:00,170.82,171.04,170.48,170.48,4730.0,166.7438,166.9586,166.4119,166.4119,4730.0
2022-08-08 11:40:00,170.57,170.71,170.19,170.2,4825.0,166.4998,166.6364,166.1288,166.1386,4825.0
2022-08-08 11:45:00,170.15,170.49,170.12,170.49,5461.0,166.0898,166.4217,166.0605,166.4217,5461.0
2022-08-08 11:50:00,170.52,171.1,170.52,171.1,3216.0,166.451,167.0171,166.451,167.0171,3216.0
2022-08-08 11:55:00,171.06,171.11,170.95,171.02,2696.0,166.9781,167.0269,166.8707,166.939,2696.0
2022-08-08 12:00:00,170.98,171.05,170.63,170.86,5119.0,166.9,166.9683,166.5583,166.7828,5119.0
2022-08-08 12:05:00,170.89,171.06,170.63,170.71,5512.0,166.8121,166.9781,166.5583,166.6364,5512.0
2022-08-08 12:10:00,170.74,170.83,170.4,170.47,3361.0,166.6657,166.7536,166.3338,166.4022,3361.0
2022-08-08 12:15:00,170.42,170.48,170.05,170.26,2978.0,166.3533,166.4119,165.9922,166.1972,2978.0
2022-08-08 12:20:00,170.25,170.67,170.25,170.39,2728.0,166.1874,166.5974,166.1874,166.3241,2728.0
2022-08-08 12:25:00,170.4,170.61,170.37,170.52,3500.0,166.3338,166.5388,166.3045,166.451,3500.0
2022-08-08 12:30:00,170.52,170.79,170.36,170.78,3500.0,166.451,166.7145,166.2948,166.7048,3500.0
2022-08-08 12:35:00,170.86,171.32,170.64,171.32,4479.0,166.7828,167.2319,166.5681,167.2319,4479.0
2022-08-08 12:40:00,171.25,171.86,171.2,171.86,9790.0,167.1635,167.759,167.1147,167.759,9790.0
2022-08-08 12:45:00,171.86,172.5,171.8,172.4,24625.0,167.759,168.3837,167.7004,168.2861,24625.0
2022-08-08 12:50:00,172.38,172.58,172.28,172.43,9723.0,168.2666,168.4618,168.169,168.3154,9723.0
2022-08-08 12:55:00,172.43,172.8,172.39,172.53,10420.0,168.3154,168.6766,168.2763,168.413,10420.0
2022-08-08 13:00:00,172.46,172.48,171.73,171.8,5405.0,168.3447,168.3642,167.6321,167.7004,5405.0
2022-08-08 13:05:00,171.8,172.22,171.69,172.22,2177.0,167.7004,168.1104,167.593,168.1104,2177.0
2022-08-08 13:10:00,172.16,172.35,172.04,172.35,4147.0,168.0518,168.2373,167.9347,168.2373,4147.0
2022-08-08 13:15:00,172.25,172.38,172.15,172.33,3183.0,168.1397,168.2666,168.0421,168.2178,3183.0
2022-08-08 13:20:00,172.22,172.27,172.03,172.27,1900.0,168.1104,168.1592,167.9249,168.1592,1900.0
2022-08-08 13:25:00,172.33,172.35,171.79,171.79,1803.0,168.2178,168.2373,167.6907,167.6907,1803.0
2022-08-08 13:30:00,171.86,172.16,171.85,172.16,1283.0,167.759,168.0518,167.7492,168.0518,1283.0
2022-08-08 13:35:00,172.18,172.37,172.11,172.11,1600.0,168.0714,168.2568,168.003,168.003,1600.0
2022-08-08 13:40:00,172.17,172.17,172.02,172.14,1002.0,168.0616,168.0616,167.9152,168.0323,1002.0
2022-08-08 13:45:00,172.29,172.38,172.1,172.38,4002.0,168.1787,168.2666,167.9933,168.2666,4002.0
2022-08-08 13:50:00,172.43,172.68,172.27,172.68,3879.0,168.3154,168.5594,168.1592,168.5594,3879.0
2022-08-08 13:55:00,172.73,172.82,172.64,172.78,5934.0,168.6082,168.6961,168.5204,168.657,5934.0
2022-08-08 14:00:00,172.79,172.85,172.19,172.29,5062.0,168.6668,168.7254,168.0811,168.1787,5062.0
2022-08-08 14:05:00,172.28,173.2,172.17,172.89,5191.0,168.169,169.067,168.0616,168.7644,5191.0
2022-08-08 14:10:00,172.81,172.89,172.46,172.47,3326.0,168.6863,168.7644,168.3447,168.3544,3326.0
2022-08-08 14:15:00,172.53,172.8,172.48,172.8,2638.0,168.413,168.6766,168.3642,168.6766,2638.0
2022-08-08 14:20:00,172.83,172.83,172.23,172.34,4783.0,168.7058,168.7058,168.1202,168.2275,4783.0
2022-08-08 14:25:00,172.32,172.54,172.24,172.5,4993.0,168.208,168.4228,168.1299,168.3837,4993.0
2022-08-08 14:30:00,172.5,172.69,172.49,172.59,3866.0,168.3837,168.5692,168.374,168.4716,3866.0
2022-08-08 14:35:00,172.59,172.6,172.42,172.43,4337.0,168.4716,168.4813,168.3056,168.3154,4337.0
2022-08-08 14:40:00,172.41,172.46,172.22,172.32,3372.0,168.2959,168.3447,168.1104,168.208,3372.0
2022-08-08 14:45:00,172.31,172.53,172.16,172.48,3961.0,168.1982,168.413,168.0518,168.3642,3961.0
2022-08-08 14:50:00,172.47,172.52,172.1,172.13,4013.0,168.3544,168.4032,167.9933,168.0225,4013.0
2022-08-08 14:55:00,172.14,172.5,172.13,172.38,2867.0,168.0323,168.3837,168.0225,168.2666,2867.0
2022-08-08 15:00:00,172.38,172.45,172.25,172.41,1900.0,168.2666,168.3349,168.1397,168.2959,1900.0
2022-08-08 15:05:00,172.4,172.64,172.39,172.64,3447.0,168.2861,168.5204,168.2763,168.5204,3447.0
2022-08-08 15:10:00,172.64,172.66,172.45,172.63,3891.0,168.5204,168.5399,168.3349,168.5106,3891.0
2022-08-08 15:15:00,172.62,172.62,172.27,172.47,3606.0,168.5009,168.5009,168.1592,168.3544,3606.0
2022-08-08 15:20:00,172.55,172.6,172.44,172.48,4208.0,168.4325,168.4813,168.3251,168.3642,4208.0
2022-08-08 15:25:00,172.46,172.54,172.2,172.34,5963.0,168.3447,168.4228,168.0909,168.2275,5963.0
2022-08-08 15:30:00,172.31,172.32,172.14,172.28,8972.0,168.1982,168.208,168.0323,168.169,8972.0
2022-08-08 15:35:00,172.28,172.34,172.14,172.17,7002.0,168.169,168.2275,168.0323,168.0616,7002.0
2022-08-08 15:40:00,172.15,172.44,172.14,172.43,5864.0,168.0421,168.3251,168.0323,168.3154,5864.0
2022-08-08 15:45:00,172.44,172.6,172.41,172.48,17692.0,168.3251,168.4813,168.2959,168.3642,17692.0
2022-08-08 15:50:00,172.33,172.57,172.26,172.36,24506.0,168.2178,168.452,168.1494,168.2471,24506.0
2022-08-08 15:55:00,172.36,172.36,172.03,172.18,53774.0,168.2471,168.2471,167.9249,168.0714,53774.0
2022-08-09 09:30:00,171.74,172.33,170.98,171.5,7261.0,167.6419,168.2178,166.9,167.4076,7261.0
2022-08-09 09:35:00,171.61,171.61,171.02,171.42,500.0,167.515,167.515,166.939,167.3295,500.0
2022-08-09 09:40:00,171.36,171.61,171.15,171.53,1900.0,167.2709,167.515,167.0659,167.4369,1900.0
2022-08-09 09:45:00,171.19,171.22,170.47,170.53,4747.0,167.105,167.1343,166.4022,166.4607,4747.0
2022-08-09 09:50:00,170.62,170.69,169.68,170.13,2000.0,166.5486,166.6169,165.631,166.0703,2000.0
2022-08-09 09:55:00,170.34,170.41,170.14,170.35,4293.0,166.2753,166.3436,166.08,166.285,4293.0
2022-08-09 10:00:00,170.22,170.9,170.11,170.82,2612.0,166.1581,166.8219,166.0507,166.7438,2612.0
2022-08-09 10:05:00,170.78,171.13,170.69,170.79,4041.0,166.7048,167.0464,166.6169,166.7145,4041.0
2022-08-09 10:10:00,170.77,171.0,170.59,170.77,5124.0,166.695,166.9195,166.5193,166.695,5124.0
2022-08-09 10:15:00,170.85,171.41,170.85,171.27,4905.0,166.7731,167.3197,166.7731,167.1831,4905.0
2022-08-09 10:20:00,171.3,171.76,171.17,171.25,5272.0,167.2123,167.6614,167.0855,167.1635,5272.0
2022-08-09 10:25:00,171.33,171.33,170.78,171.13,2727.0,167.2416,167.2416,166.7048,167.0464,2727.0
2022-08-09 10:30:00,171.22,171.26,171.06,171.26,2301.0,167.1343,167.1733,166.9781,167.1733,2301.0
2022-08-09 10:35:00,171.12,171.14,170.92,171.02,1876.0,167.0366,167.0562,166.8414,166.939,1876.0
2022-08-09 10:40:00,170.97,171.0,170.61,170.61,4069.0,166.8902,166.9195,166.5388,166.5388,4069.0
2022-08-09 10:45:00,170.43,170.65,170.42,170.63,3910.0,166.3631,166.5779,166.3533,166.5583,3910.0
2022-08-09 10:50:00,170.58,170.58,170.23,170.57,3521.0,166.5095,166.5095,166.1679,166.4998,3521.0
2022-08-09 10:55:00,170.55,170.85,170.5,170.84,1600.0,166.4802,166.7731,166.4314,166.7633,1600.0
2022-08-09 11:00:00,170.97,170.97,170.17,170.54,1900.0,166.8902,166.8902,166.1093,166.4705,1900.0
2022-08-09 11:05:00,170.5,170.52,170.19,170.19,3907.0,166.4314,166.451,166.1288,166.1288,3907.0
2022-08-09 11:10:00,170.34,170.36,170.15,170.28,4384.0,166.2753,166.2948,166.0898,166.2167,4384.0
2022-08-09 11:15:00,170.33,170.79,170.28,170.5,4370.0,166.2655,166.7145,166.2167,166.4314,4370.0
2022-08-09 11:20:00,170.62,170.65,170.25,170.34,2132.0,166.5486,166.5779,166.1874,166.2753,2132.0
2022-08-09 11:25:00,170.36,170.56,170.31,170.34,1602.0,166.2948,166.49,166.246,166.2753,1602.0
2022-08-09 11:30:00,170.36,170.36,170.12,170.13,1174.0,166.2948,166.2948,166.0605,166.0703,1174.0
2022-08-09 11:35:00,170.12,170.16,170.06,170.09,1400.0,166.0605,166.0996,166.0019,166.0312,1400.0
2022-08-09 11:40:00,170.18,170.34,170.1,170.11,1980.0,166.1191,166.2753,166.041,166.0507,1980.0
2022-08-09 11:45:00,169.99,170.2,169.99,170.2,1450.0,165.9336,166.1386,165.9336,166.1386,1450.0
2022-08-09 11:50:00,170.14,170.22,169.88,170.22,1534.0,166.08,166.1581,165.8262,166.1581,1534.0
2022-08-09 11:55:00,170.18,170.22,170.08,170.22,1192.0,166.1191,166.1581,166.0215,166.1581,1192.0
2022-08-09 12:00:00,170.21,170.25,170.0,170.22,1900.0,166.1484,166.1874,165.9434,166.1581,1900.0
2022-08-09 12:05:00,170.13,170.19,169.91,169.92,1500.0,166.0703,166.1288,165.8555,165.8653,1500.0
2022-08-09 12:10:00,169.82,169.98,169.73,169.97,3403.0,165.7677,165.9238,165.6798,165.9141,3403.0
2022-08-09 12:15:00,169.93,170.14,169.93,170.09,2510.0,165.875,166.08,165.875,166.0312,2510.0
2022-08-09 12:20:00,170.08,170.29,170.01,170.09,2903.0,166.0215,166.2265,165.9531,166.0312,2903.0
2022-08-09 12:25:00,170.15,170.33,170.11,170.3,1400.0,166.0898,166.2655,166.0507,166.2362,1400.0
2022-08-09 12:30:00,170.32,170.58,170.32,170.54,1200.0,166.2557,166.5095,166.2557,166.4705,1200.0
2022-08-09 12:35:00,170.48,170.55,170.48,170.55,602.0,166.4119,166.4802,166.4119,166.4802,602.0
2022-08-09 12:40:00,170.5,170.5,170.43,170.45,500.0,166.4314,166.4314,166.3631,166.3826,500.0
2022-08-09 12:45:00,170.45,170.51,170.36,170.38,2342.0,166.3826,166.4412,166.2948,166.3143,2342.0
2022-08-09 12:50:00,170.34,170.55,170.33,170.55,1698.0,166.2753,166.4802,166.2655,166.4802,1698.0
2022-08-09 12:55:00,170.59,170.59,170.58,170.58,200.0,166.5193,166.5193,166.5095,166.5095,200.0
2022-08-09 13:00:00,170.67,170.7,170.48,170.52,1686.0,166.5974,166.6267,166.4119,166.451,1686.0
2022-08-09 13:05:00,170.5,170.52,170.38,170.41,2360.0,166.4314,166.451,166.3143,166.3436,2360.0
2022-08-09 13:10:00,170.49,170.66,170.35,170.66,900.0,166.4217,166.5876,166.285,166.5876,900.0
2022-08-09 13:15:00,170.62,170.68,170.54,170.68,1448.0,166.5486,166.6071,166.4705,166.6071,1448.0
2022-08-09 13:20:00,170.74,170.92,170.66,170.72,2816.0,166.6657,166.8414,166.5876,166.6462,2816.0
2022-08-09 13:25:00,170.75,170.76,170.65,170.65,800.0,166.6755,166.6852,166.5779,166.5779,800.0
2022-08-09 13:30:00,170.61,170.61,170.4,170.45,600.0,166.5388,166.5388,166.3338,166.3826,600.0
2022-08-09 13:35:00,170.5,170.5,170.32,170.32,1574.0,166.4314,166.4314,166.2557,166.2557,1574.0
2022-08-09 13:40:00,170.28,170.34,170.02,170.11,1714.0,166.2167,166.2753,165.9629,166.0507,1714.0
2022-08-09 13:45:00,170.05,170.47,170.01,170.47,1060.0,165.9922,166.4022,165.9531,166.4022,1060.0
2022-08-09 13:50:00,170.36,170.36,170.25,170.31,902.0,166.2948,166.2948,166.1874,166.246,902.0
2022-08-09 13:55:00,170.27,170.49,170.27,170.43,1000.0,166.2069,166.4217,166.2069,166.3631,1000.0
2022-08-09 14:00:00,170.4,170.6,170.4,170.4,1680.0,166.3338,166.5291,166.3338,166.3338,1680.0
2022-08-09 14:05:00,170.55,170.58,170.39,170.54,1000.0,166.4802,166.5095,166.3241,166.4705,1000.0
2022-08-09 14:10:00,170.58,170.58,170.46,170.47,863.0,166.5095,166.5095,166.3924,166.4022,863.0
2022-08-09 14:15:00,170.54,170.54,170.4,170.49,1100.0,166.4705,166.4705,166.3338,166.4217,1100.0
2022-08-09 14:20:00,170.41,170.42,170.28,170.36,1632.0,166.3436,166.3533,166.2167,166.2948,1632.0
2022-08-09 14:25:00,170.38,170.43,170.35,170.43,422.0,166.3143,166.3631,166.285,166.3631,422.0
2022-08-09 14:30:00,170.4,170.42,170.3,170.42,1119.0,166.3338,166.3533,166.2362,166.3533,1119.0
2022-08-09 14:35:00,170.4,170.4,170.27,170.33,1300.0,166.3338,166.3338,166.2069,166.2655,1300.0
2022-08-09 14:40:00,170.38,170.63,170.37,170.63,2132.0,166.3143,166.5583,166.3045,166.5583,2132.0
2022-08-09 14:45:00,170.64,170.65,170.55,170.55,951.0,166.5681,166.5779,166.4802,166.4802,951.0
2022-08-09 14:50:00,170.56,170.75,170.53,170.75,1306.0,166.49,166.6755,166.4607,166.6755,1306.0
2022-08-09 14:55:00,170.77,170.91,170.75,170.83,3101.0,166.695,166.8317,166.6755,166.7536,3101.0
2022-08-09 15:00:00,170.87,170.87,170.54,170.54,1845.0,166.7926,166.7926,166.4705,166.4705,1845.0
2022-08-09 15:05:00,170.59,170.65,170.56,170.56,900.0,166.5193,166.5779,166.49,166.49,900.0
2022-08-09 15:10:00,170.58,170.66,170.56,170.56,1102.0,166.5095,166.5876,166.49,166.49,1102.0
2022-08-09 15:15:00,170.55,170.66,170.55,170.59,1277.0,166.4802,166.5876,166.4802,166.5193,1277.0
2022-08-09 15:20:00,170.65,170.7,170.62,170.7,844.0,166.5779,166.6267,166.5486,166.6267,844.0
2022-08-09 15:25:00,170.64,170.81,170.59,170.66,2840.0,166.5681,166.734,166.5193,166.5876,2840.0
2022-08-09 15:30:00,170.74,170.87,170.7,170.79,1915.0,166.6657,166.7926,166.6267,166.7145,1915.0
2022-08-09 15:35:00,170.7,170.76,170.56,170.62,3347.0,166.6267,166.6852,166.49,166.5486,3347.0
2022-08-09 15:40:00,170.59,170.62,170.39,170.45,2062.0,166.5193,166.5486,166.3241,166.3826,2062.0
2022-08-09 15:45:00,170.42,170.47,170.32,170.47,3284.0,166.3533,166.4022,166.2557,166.4022,3284.0
2022-08-09 15:50:00,170.5,170.58,170.29,170.33,8362.0,166.4314,166.5095,166.2265,166.2655,8362.0
2022-08-09 15:55:00,170.38,170.56,170.23,170.51,26005.0,166.3143,166.49,166.1679,166.4412,26005.0
2022-08-10 09:30:00,174.2,174.99,173.58,174.67,4583.0,170.0431,170.8143,169.4379,170.5019,4583.0
2022-08-10 09:35:00,174.65,174.94,174.3,174.8,9431.0,170.4824,170.7655,170.1408,170.6288,9431.0
2022-08-10 09:40:00,174.59,174.72,174.24,174.71,2825.0,170.4238,170.5507,170.0822,170.541,2825.0
2022-08-10 09:45:00,174.73,174.77,174.47,174.59,1614.0,170.5605,170.5995,170.3067,170.4238,1614.0
2022-08-10 09:50:00,174.37,174.42,173.88,173.97,4105.0,170.2091,170.2579,169.7308,169.8186,4105.0
2022-08-10 09:55:00,174.22,174.89,173.99,174.68,2900.0,170.0627,170.7167,169.8382,170.5117,2900.0
2022-08-10 10:00:00,174.67,175.63,174.66,175.49,2845.0,170.5019,171.439,170.4922,171.3024,2845.0
2022-08-10 10:05:00,175.43,175.85,175.22,175.58,4330.0,171.2438,171.6538,171.0388,171.3902,4330.0
2022-08-10 10:10:00,175.64,175.76,175.27,175.27,1319.0,171.4488,171.5659,171.0876,171.0876,1319.0
2022-08-10 10:15:00,175.33,175.41,175.0,175.3,3033.0,171.1462,171.2243,170.8241,171.1169,3033.0
2022-08-10 10:20:00,175.06,175.21,174.78,175.12,3308.0,170.8826,171.029,170.6093,170.9412,3308.0
2022-08-10 10:25:00,174.99,175.11,174.8,175.11,1777.0,170.8143,170.9314,170.6288,170.9314,1777.0
2022-08-10 10:30:00,175.08,175.2,174.96,175.19,2706.0,170.9021,171.0193,170.785,171.0095,2706.0
2022-08-10 10:35:00,175.27,175.34,175.18,175.25,1739.0,171.0876,171.1559,170.9998,171.0681,1739.0
2022-08-10 10:40:00,175.23,175.32,175.16,175.16,2206.0,171.0486,171.1364,170.9802,170.9802,2206.0
2022-08-10 10:45:00,175.3,175.39,175.19,175.19,1200.0,171.1169,171.2048,171.0095,171.0095,1200.0
2022-08-10 10:50:00,175.15,175.16,174.98,175.08,2304.0,170.9705,170.9802,170.8045,170.9021,2304.0
2022-08-10 10:55:00,175.22,175.4,175.2,175.2,1474.0,171.0388,171.2145,171.0193,171.0193,1474.0
2022-08-10 11:00:00,175.27,175.57,175.26,175.53,3600.0,171.0876,171.3805,171.0779,171.3414,3600.0
2022-08-10 11:05:00,175.53,175.53,175.34,175.44,2040.0,171.3414,171.3414,171.1559,171.2536,2040.0
2022-08-10 11:10:00,175.45,175.45,174.89,175.12,3002.0,171.2633,171.2633,170.7167,170.9412,3002.0
2022-08-10 11:15:00,175.01,175.05,174.81,174.87,3693.0,170.8338,170.8729,170.6386,170.6972,3693.0
2022-08-10 11:20:00,174.96,175.11,174.95,175.11,2531.0,170.785,170.9314,170.7753,170.9314,2531.0
2022-08-10 11:25:00,175.16,175.16,174.93,174.99,4016.0,170.9802,170.9802,170.7557,170.8143,4016.0
2022-08-10 11:30:00,174.95,175.1,174.91,175.02,1314.0,170.7753,170.9217,170.7362,170.8436,1314.0
2022-08-10 11:35:00,175.02,175.1,174.47,174.48,3752.0,170.8436,170.9217,170.3067,170.3165,3752.0
2022-08-10 11:40:00,174.58,175.16,174.58,175.04,1817.0,170.4141,170.9802,170.4141,170.8631,1817.0
2022-08-10 11:45:00,174.99,175.17,174.93,174.93,1800.0,170.8143,170.99,170.7557,170.7557,1800.0
2022-08-10 11:50:00,174.9,175.01,174.76,174.98,2650.0,170.7264,170.8338,170.5898,170.8045,2650.0
2022-08-10 11:55:00,174.95,175.15,174.95,175.05,2271.0,170.7753,170.9705,170.7753,170.8729,2271.0
2022-08-10 12:00:00,175.11,175.17,175.09,175.09,800.0,170.9314,170.99,170.9119,170.9119,800.0
2022-08-10 12:05:00,175.07,175.22,175.07,175.14,2964.0,170.8924,171.0388,170.8924,170.9607,2964.0
2022-08-10 12:10:00,175.11,175.13,175.06,175.09,3100.0,170.9314,170.951,170.8826,170.9119,3100.0
2022-08-10 12:15:00,175.02,175.06,174.65,174.66,2804.0,170.8436,170.8826,170.4824,170.4922,2804.0
2022-08-10 12:20:00,174.65,175.03,174.65,174.99,2398.0,170.4824,170.8533,170.4824,170.8143,2398.0
2022-08-10 12:25:00,175.03,175.1,175.02,175.06,1313.0,170.8533,170.9217,170.8436,170.8826,1313.0
2022-08-10 12:30:00,175.1,175.35,175.1,175.13,2429.0,170.9217,171.1657,170.9217,170.951,2429.0
2022-08-10 12:35:00,175.12,175.24,175.12,175.15,1825.0,170.9412,171.0583,170.9412,170.9705,1825.0
2022-08-10 12:40:00,175.22,175.33,174.95,175.2,2304.0,171.0388,171.1462,170.7753,171.0193,2304.0
2022-08-10 12:45:00,175.22,175.26,175.15,175.25,1411.0,171.0388,171.0779,170.9705,171.0681,1411.0
2022-08-10 12:50:00,175.34,175.4,175.26,175.31,869.0,171.1559,171.2145,171.0779,171.1267,869.0
2022-08-10 12:55:00,175.28,175.35,175.25,175.35,2001.0,171.0974,171.1657,171.0681,171.1657,2001.0
2022-08-10 13:00:00,175.35,175.43,175.25,175.43,1500.0,171.1657,171.2438,171.0681,171.2438,1500.0
2022-08-10 13:05:00,175.47,175.65,175.43,175.65,1862.0,171.2828,171.4585,171.2438,171.4585,1862.0
2022-08-10 13:10:00,175.69,175.77,175.54,175.54,1373.0,171.4976,171.5757,171.3512,171.3512,1373.0
2022-08-10 13:15:00,175.56,175.61,175.55,175.56,738.0,171.3707,171.4195,171.3609,171.3707,738.0
2022-08-10 13:20:00,175.56,175.62,175.28,175.28,2294.0,171.3707,171.4293,171.0974,171.0974,2294.0
2022-08-10 13:25:00,175.28,175.32,175.08,175.09,2745.0,171.0974,171.1364,170.9021,170.9119,2745.0
2022-08-10 13:30:00,175.15,175.15,174.81,175.01,1200.0,170.9705,170.9705,170.6386,170.8338,1200.0
2022-08-10 13:35:00,175.01,175.15,174.97,175.15,1800.0,170.8338,170.9705,170.7948,170.9705,1800.0
2022-08-10 13:40:00,175.15,175.15,175.03,175.15,2010.0,170.9705,170.9705,170.8533,170.9705,2010.0
2022-08-10 13:45:00,175.3,175.4,175.3,175.4,1132.0,171.1169,171.2145,171.1169,171.2145,1132.0
2022-08-10 13:50:00,175.37,175.45,175.36,175.45,1946.0,171.1852,171.2633,171.1755,171.2633,1946.0
2022-08-10 13:55:00,175.42,175.42,175.3,175.36,1555.0,171.234,171.234,171.1169,171.1755,1555.0
2022-08-10 14:00:00,175.33,175.33,175.17,175.27,3335.0,171.1462,171.1462,170.99,171.0876,3335.0
2022-08-10 14:05:00,175.39,175.43,175.32,175.33,1761.0,171.2048,171.2438,171.1364,171.1462,1761.0
2022-08-10 14:10:00,175.36,175.42,174.96,174.96,6759.0,171.1755,171.234,170.785,170.785,6759.0
2022-08-10 14:15:00,174.91,175.13,174.87,175.13,2876.0,170.7362,170.951,170.6972,170.951,2876.0
2022-08-10 14:20:00,175.09,175.1,174.86,174.88,1750.0,170.9119,170.9217,170.6874,170.7069,1750.0
2022-08-10 14:25:00,174.94,174.94,174.76,174.83,1974.0,170.7655,170.7655,170.5898,170.6581,1974.0
2022-08-10 14:30:00,174.82,174.94,174.74,174.77,2946.0,170.6484,170.7655,170.5703,170.5995,2946.0
2022-08-10 14:35:00,174.81,174.81,174.69,174.71,1800.0,170.6386,170.6386,170.5215,170.541,1800.0
2022-08-10 14:40:00,174.74,174.8,174.66,174.66,2936.0,170.5703,170.6288,170.4922,170.4922,2936.0
2022-08-10 14:45:00,174.65,174.67,174.5,174.55,2597.0,170.4824,170.5019,170.336,170.3848,2597.0
2022-08-10 14:50:00,174.52,174.52,174.41,174.52,1339.0,170.3555,170.3555,170.2481,170.3555,1339.0
2022-08-10 14:55:00,174.54,174.54,174.37,174.41,1539.0,170.375,170.375,170.2091,170.2481,1539.0
2022-08-10 15:00:00,174.46,174.56,174.33,174.48,2249.0,170.2969,170.3946,170.17,170.3165,2249.0
2022-08-10 15:05:00,174.5,174.52,174.29,174.29,2129.0,170.336,170.3555,170.131,170.131,2129.0
2022-08-10 15:10:00,174.27,174.32,174.2,174.23,5032.0,170.1115,170.1603,170.0431,170.0724,5032.0
2022-08-10 15:15:00,174.22,174.22,174.02,174.02,3660.0,170.0627,170.0627,169.8674,169.8674,3660.0
2022-08-10 15:20:00,174.11,174.22,174.05,174.21,5494.0,169.9553,170.0627,169.8967,170.0529,5494.0
2022-08-10 15:25:00,174.17,174.4,174.15,174.33,2660.0,170.0139,170.2384,169.9943,170.17,2660.0
2022-08-10 15:30:00,174.33,174.33,174.08,174.14,4551.0,170.17,170.17,169.926,169.9846,4551.0
2022-08-10 15:35:00,174.14,174.23,174.11,174.23,4684.0,169.9846,170.0724,169.9553,170.0724,4684.0
2022-08-10 15:40:00,174.26,174.5,174.24,174.5,5321.0,170.1017,170.336,170.0822,170.336,5321.0
2022-08-10 15:45:00,174.49,174.59,174.45,174.53,7174.0,170.3262,170.4238,170.2872,170.3653,7174.0
2022-08-10 15:50:00,174.54,174.56,174.33,174.41,16238.0,170.375,170.3946,170.17,170.2481,16238.0
2022-08-10 15:55:00,174.47,174.72,174.36,174.48,32659.0,170.3067,170.5507,170.1993,170.3165,32659.0
2022-08-11 09:30:00,176.43,176.43,175.8,176.0,13863.0,172.2199,172.2199,171.605,171.8002,13863.0
2022-08-11 09:35:00,175.88,175.88,175.43,175.77,4963.0,171.6831,171.6831,171.2438,171.5757,4963.0
2022-08-11 09:40:00,175.75,176.76,175.75,176.48,6035.0,171.5562,172.5421,171.5562,172.2687,6035.0
2022-08-11 09:45:00,176.52,177.28,176.51,176.98,5360.0,172.3078,173.0497,172.298,172.7568,5360.0
2022-08-11 09:50:00,176.65,176.65,176.33,176.5,1995.0,172.4347,172.4347,172.1223,172.2883,1995.0
2022-08-11 09:55:00,176.4,176.58,176.24,176.24,1200.0,172.1907,172.3664,172.0345,172.0345,1200.0
2022-08-11 10:00:00,176.88,177.12,176.64,177.12,1100.0,172.6592,172.8935,172.4249,172.8935,1100.0
2022-08-11 10:05:00,176.98,177.18,176.8,176.89,2834.0,172.7568,172.952,172.5811,172.669,2834.0
2022-08-11 10:10:00,177.0,177.15,176.95,177.15,1960.0,172.7763,172.9228,172.7275,172.9228,1960.0
2022-08-11 10:15:00,177.1,177.32,177.05,177.3,2932.0,172.8739,173.0887,172.8251,173.0692,2932.0
2022-08-11 10:20:00,177.41,177.41,177.18,177.31,3302.0,173.1765,173.1765,172.952,173.0789,3302.0
2022-08-11 10:25:00,177.24,177.6,177.2,177.36,13521.0,173.0106,173.362,172.9716,173.1277,13521.0
2022-08-11 10:30:00,177.41,177.51,177.13,177.14,2927.0,173.1765,173.2742,172.9032,172.913,2927.0
2022-08-11 10:35:00,177.15,177.67,177.15,177.42,2092.0,172.9228,173.4303,172.9228,173.1863,2092.0
2022-08-11 10:40:00,177.34,177.41,177.0,177.38,2187.0,173.1082,173.1765,172.7763,173.1473,2187.0
2022-08-11 10:45:00,177.37,177.41,176.99,177.17,8627.0,173.1375,173.1765,172.7666,172.9423,8627.0
2022-08-11 10:50:00,177.21,177.31,177.04,177.28,7111.0,172.9813,173.0789,172.8154,173.0497,7111.0
2022-08-11 10:55:00,177.26,177.66,177.21,177.52,4878.0,173.0301,173.4206,172.9813,173.2839,4878.0
2022-08-11 11:00:00,177.5,177.69,177.45,177.61,5200.0,173.2644,173.4499,173.2156,173.3718,5200.0
2022-08-11 11:05:00,177.59,177.59,177.12,177.15,5129.0,173.3523,173.3523,172.8935,172.9228,5129.0
2022-08-11 11:10:00,177.16,177.2,176.78,176.98,6763.0,172.9325,172.9716,172.5616,172.7568,6763.0
2022-08-11 11:15:00,177.03,177.08,176.72,176.72,5303.0,172.8056,172.8544,172.503,172.503,5303.0
2022-08-11 11:20:00,176.76,177.02,176.75,176.92,1504.0,172.5421,172.7959,172.5323,172.6982,1504.0
2022-08-11 11:25:00,176.93,177.18,176.92,177.17,18902.0,172.708,172.952,172.6982,172.9423,18902.0
2022-08-11 11:30:00,177.14,177.24,176.75,176.75,5419.0,172.913,173.0106,172.5323,172.5323,5419.0
2022-08-11 11:35:00,176.72,177.0,176.61,176.82,12290.0,172.503,172.7763,172.3956,172.6006,12290.0
2022-08-11 11:40:00,176.98,177.07,176.82,177.03,3000.0,172.7568,172.8447,172.6006,172.8056,3000.0
2022-08-11 11:45:00,176.95,176.95,176.62,176.77,3926.0,172.7275,172.7275,172.4054,172.5518,3926.0
2022-08-11 11:50:00,176.61,176.61,176.35,176.44,2932.0,172.3956,172.3956,172.1418,172.2297,2932.0
2022-08-11 11:55:00,176.41,176.49,176.34,176.35,2588.0,172.2004,172.2785,172.1321,172.1418,2588.0
2022-08-11 12:00:00,176.36,176.52,176.29,176.38,3201.0,172.1516,172.3078,172.0833,172.1711,3201.0
2022-08-11 12:05:00,176.36,176.49,176.34,176.4,2313.0,172.1516,172.2785,172.1321,172.1907,2313.0
2022-08-11 12:10:00,176.41,176.56,176.38,176.52,3111.0,172.2004,172.3468,172.1711,172.3078,3111.0
2022-08-11 12:15:00,176.43,176.53,176.36,176.37,4683.0,172.2199,172.3175,172.1516,172.1614,4683.0
2022-08-11 12:20:00,176.36,176.36,176.19,176.22,2300.0,172.1516,172.1516,171.9857,172.0149,2300.0
2022-08-11 12:25:00,176.3,176.51,176.3,176.39,6396.0,172.093,172.298,172.093,172.1809,6396.0
2022-08-11 12:30:00,176.39,176.81,176.39,176.81,3400.0,172.1809,172.5909,172.1809,172.5909,3400.0
2022-08-11 12:35:00,176.88,176.91,176.73,176.84,2818.0,172.6592,172.6885,172.5128,172.6202,2818.0
2022-08-11 12:40:00,176.89,176.89,176.54,176.54,4145.0,172.669,172.669,172.3273,172.3273,4145.0
2022-08-11 12:45:00,176.51,176.67,176.49,176.67,2100.0,172.298,172.4542,172.2785,172.4542,2100.0
2022-08-11 12:50:00,176.75,176.82,176.6,176.63,3679.0,172.5323,172.6006,172.3859,172.4152,3679.0
2022-08-11 12:55:00,176.62,176.62,176.42,176.47,1821.0,172.4054,172.4054,172.2102,172.259,1821.0
2022-08-11 13:00:00,176.53,176.57,176.37,176.47,3625.0,172.3175,172.3566,172.1614,172.259,3625.0
2022-08-11 13:05:00,176.6,176.72,176.6,176.65,1977.0,172.3859,172.503,172.3859,172.4347,1977.0
2022-08-11 13:10:00,176.66,176.7,176.61,176.64,1605.0,172.4444,172.4835,172.3956,172.4249,1605.0
2022-08-11 13:15:00,176.68,176.7,176.56,176.56,3652.0,172.464,172.4835,172.3468,172.3468,3652.0
2022-08-11 13:20:00,176.53,176.57,176.43,176.5,2101.0,172.3175,172.3566,172.2199,172.2883,2101.0
2022-08-11 13:25:00,176.47,176.63,176.46,176.55,2500.0,172.259,172.4152,172.2492,172.3371,2500.0
2022-08-11 13:30:00,176.54,176.6,176.47,176.55,2910.0,172.3273,172.3859,172.259,172.3371,2910.0
2022-08-11 13:35:00,176.46,176.75,176.46,176.72,2132.0,172.2492,172.5323,172.2492,172.503,2132.0
2022-08-11 13:40:00,176.81,176.89,176.77,176.81,1743.0,172.5909,172.669,172.5518,172.5909,1743.0
2022-08-11 13:45:00,176.81,176.83,176.72,176.83,1704.0,172.5909,172.6104,172.503,172.6104,1704.0
2022-08-11 13:50:00,176.88,176.94,176.73,176.73,3442.0,172.6592,172.7178,172.5128,172.5128,3442.0
2022-08-11 13:55:00,176.82,176.98,176.82,176.95,1481.0,172.6006,172.7568,172.6006,172.7275,1481.0
2022-08-11 14:00:00,176.93,176.94,176.75,176.8,2473.0,172.708,172.7178,172.5323,172.5811,2473.0
2022-08-11 14:05:00,176.75,176.78,176.67,176.72,1100.0,172.5323,172.5616,172.4542,172.503,1100.0
2022-08-11 14:10:00,176.77,176.88,176.68,176.85,5814.0,172.5518,172.6592,172.464,172.6299,5814.0
2022-08-11 14:15:00,176.76,177.23,176.74,177.22,3640.0,172.5421,173.0008,172.5225,172.9911,3640.0
2022-08-11 14:20:00,177.21,177.21,177.06,177.07,2763.0,172.9813,172.9813,172.8349,172.8447,2763.0
2022-08-11 14:25:00,177.13,177.27,177.13,177.23,948.0,172.9032,173.0399,172.9032,173.0008,948.0
2022-08-11 14:30:00,177.32,177.33,176.96,176.98,3874.0,173.0887,173.0985,172.7373,172.7568,3874.0
2022-08-11 14:35:00,176.91,177.08,176.87,176.9,2263.0,172.6885,172.8544,172.6494,172.6787,2263.0
2022-08-11 14:40:00,176.89,176.92,176.67,176.68,1902.0,172.669,172.6982,172.4542,172.464,1902.0
2022-08-11 14:45:00,176.68,176.87,176.65,176.65,2701.0,172.464,172.6494,172.4347,172.4347,2701.0
2022-08-11 14:50:00,176.62,176.62,176.42,176.43,1964.0,172.4054,172.4054,172.2102,172.2199,1964.0
2022-08-11 14:55:00,176.37,176.85,176.32,176.79,4765.0,172.1614,172.6299,172.1126,172.5713,4765.0
2022-08-11 15:00:00,176.84,176.84,176.64,176.75,1800.0,172.6202,172.6202,172.4249,172.5323,1800.0
2022-08-11 15:05:00,176.76,176.76,176.4,176.44,3152.0,172.5421,172.5421,172.1907,172.2297,3152.0
2022-08-11 15:10:00,176.44,176.44,176.2,176.36,1581.0,172.2297,172.2297,171.9954,172.1516,1581.0
2022-08-11 15:15:00,176.32,176.54,176.32,176.35,1948.0,172.1126,172.3273,172.1126,172.1418,1948.0
2022-08-11 15:20:00,176.38,176.44,176.22,176.22,756.0,172.1711,172.2297,172.0149,172.0149,756.0
2022-08-11 15:25:00,176.18,176.23,176.13,176.22,1298.0,171.9759,172.0247,171.9271,172.0149,1298.0
2022-08-11 15:30:00,176.15,176.26,176.06,176.22,2500.0,171.9466,172.054,171.8588,172.0149,2500.0
2022-08-11 15:35:00,176.22,176.22,175.87,175.88,2192.0,172.0149,172.0149,171.6733,171.6831,2192.0
2022-08-11 15:40:00,175.89,175.92,175.72,175.73,2878.0,171.6928,171.7221,171.5269,171.5366,2878.0
2022-08-11 15:45:00,175.72,175.79,175.67,175.77,7164.0,171.5269,171.5952,171.4781,171.5757,7164.0
2022-08-11 15:50:00,175.75,175.86,175.72,175.82,11395.0,171.5562,171.6635,171.5269,171.6245,11395.0
2022-08-11 15:55:00,175.8,175.83,175.48,175.69,36332.0,171.605,171.6343,171.2926,171.4976,36332.0
2022-08-12 09:30:00,176.52,177.18,176.52,176.68,9202.0,172.3078,172.952,172.3078,172.464,9202.0
2022-08-12 09:35:00,176.5,176.83,176.5,176.82,400.0,172.2883,172.6104,172.2883,172.6006,400.0
2022-08-12 09:40:00,177.07,177.48,176.54,176.55,2516.0,172.8447,173.2449,172.3273,172.3371,2516.0
2022-08-12 09:45:00,176.5,176.5,176.5,176.5,200.0,172.2883,172.2883,172.2883,172.2883,200.0
2022-08-12 09:50:00,176.53,177.13,176.42,176.79,2033.0,172.3175,172.9032,172.2102,172.5713,2033.0
2022-08-12 09:55:00,176.49,176.75,176.29,176.59,2845.0,172.2785,172.5323,172.0833,172.3761,2845.0
2022-08-12 10:00:00,176.47,176.47,175.65,175.93,2349.0,172.259,172.259,171.4585,171.7319,2349.0
2022-08-12 10:05:00,176.13,176.42,175.98,176.23,2187.0,171.9271,172.2102,171.7807,172.0247,2187.0
2022-08-12 10:10:00,176.09,176.16,176.09,176.1,401.0,171.888,171.9564,171.888,171.8978,401.0
2022-08-12 10:15:00,176.11,176.26,176.11,176.26,620.0,171.9076,172.054,171.9076,172.054,620.0
2022-08-12 10:20:00,176.28,176.28,176.14,176.22,592.0,172.0735,172.0735,171.9369,172.0149,592.0
2022-08-12 10:25:00,176.14,176.14,175.96,176.02,1574.0,171.9369,171.9369,171.7612,171.8197,1574.0
2022-08-12 10:30:00,176.2,176.49,176.12,176.41,1900.0,171.9954,172.2785,171.9173,172.2004,1900.0
2022-08-12 10:35:00,176.26,176.26,176.21,176.21,361.0,172.054,172.054,172.0052,172.0052,361.0
2022-08-12 10:40:00,176.12,176.41,176.12,176.22,1572.0,171.9173,172.2004,171.9173,172.0149,1572.0
2022-08-12 10:45:00,175.95,176.16,175.94,176.07,1539.0,171.7514,171.9564,171.7416,171.8685,1539.0
2022-08-12 10:50:00,176.21,176.21,175.95,175.95,1087.0,172.0052,172.0052,171.7514,171.7514,1087.0
2022-08-12 10:55:00,175.94,175.99,175.93,175.99,409.0,171.7416,171.7904,171.7319,171.7904,409.0
2022-08-12 11:00:00,175.85,176.17,175.85,176.06,2239.0,171.6538,171.9661,171.6538,171.8588,2239.0
2022-08-12 11:05:00,176.01,176.01,175.9,175.93,836.0,171.81,171.81,171.7026,171.7319,836.0
2022-08-12 11:10:00,175.97,176.05,175.96,176.05,700.0,171.7709,171.849,171.7612,171.849,700.0
2022-08-12 11:15:00,175.95,176.25,175.95,176.25,700.0,171.7514,172.0442,171.7514,172.0442,700.0
2022-08-12 11:20:00,176.36,176.36,176.36,176.36,126.0,172.1516,172.1516,172.1516,172.1516,126.0
2022-08-12 11:25:00,176.41,176.52,176.41,176.46,400.0,172.2004,172.3078,172.2004,172.2492,400.0
2022-08-12 11:30:00,176.52,176.73,176.52,176.73,401.0,172.3078,172.5128,172.3078,172.5128,401.0
2022-08-12 11:35:00,176.7,176.71,176.48,176.48,563.0,172.4835,172.4933,172.2687,172.2687,563.0
2022-08-12 11:40:00,176.43,176.78,176.4,176.48,6266.0,172.2199,172.5616,172.1907,172.2687,6266.0
2022-08-12 11:45:00,176.49,176.68,176.49,176.5,2948.0,172.2785,172.464,172.2785,172.2883,2948.0
2022-08-12 11:50:00,176.5,176.56,176.21,176.49,10157.0,172.2883,172.3468,172.0052,172.2785,10157.0
2022-08-12 11:55:00,176.49,176.52,176.46,176.52,400.0,172.2785,172.3078,172.2492,172.3078,400.0
2022-08-12 12:00:00,176.63,177.16,176.63,177.11,3337.0,172.4152,172.9325,172.4152,172.8837,3337.0
2022-08-12 12:05:00,177.17,177.17,177.14,177.14,200.0,172.9423,172.9423,172.913,172.913,200.0
2022-08-12 12:10:00,177.19,177.19,177.19,177.19,200.0,172.9618,172.9618,172.9618,172.9618,200.0
2022-08-12 12:15:00,177.13,177.2,176.98,177.05,2620.0,172.9032,172.9716,172.7568,172.8251,2620.0
2022-08-12 12:20:00,177.01,177.05,176.93,176.93,951.0,172.7861,172.8251,172.708,172.708,951.0
2022-08-12 12:25:00,176.95,176.95,176.56,176.69,3773.0,172.7275,172.7275,172.3468,172.4737,3773.0
2022-08-12 12:30:00,176.79,177.03,176.79,176.98,1406.0,172.5713,172.8056,172.5713,172.7568,1406.0
2022-08-12 12:35:00,176.97,177.0,176.87,176.91,1763.0,172.747,172.7763,172.6494,172.6885,1763.0
2022-08-12 12:40:00,177.01,177.16,176.99,177.09,1136.0,172.7861,172.9325,172.7666,172.8642,1136.0
2022-08-12 12:45:00,177.14,177.26,177.14,177.26,305.0,172.913,173.0301,172.913,173.0301,305.0
2022-08-12 12:50:00,177.21,177.23,177.1,177.22,1388.0,172.9813,173.0008,172.8739,172.9911,1388.0
2022-08-12 12:55:00,177.25,177.3,177.19,177.25,1190.0,173.0204,173.0692,172.9618,173.0204,1190.0
2022-08-12 13:00:00,177.3,177.34,177.25,177.29,9160.0,173.0692,173.1082,173.0204,173.0594,9160.0
2022-08-12 13:05:00,177.3,177.51,177.26,177.51,1973.0,173.0692,173.2742,173.0301,173.2742,1973.0
2022-08-12 13:10:00,177.42,177.42,177.22,177.32,1130.0,173.1863,173.1863,172.9911,173.0887,1130.0
2022-08-12 13:15:00,177.4,177.43,177.17,177.17,800.0,173.1668,173.1961,172.9423,172.9423,800.0
2022-08-12 13:20:00,177.12,177.13,177.02,177.03,1353.0,172.8935,172.9032,172.7959,172.8056,1353.0
2022-08-12 13:25:00,177.07,177.13,177.07,177.1,600.0,172.8447,172.9032,172.8447,172.8739,600.0
2022-08-12 13:30:00,177.17,177.18,177.17,177.18,316.0,172.9423,172.952,172.9423,172.952,316.0
2022-08-12 13:35:00,177.26,177.4,177.26,177.4,1875.0,173.0301,173.1668,173.0301,173.1668,1875.0
2022-08-12 13:40:00,177.35,177.46,177.35,177.42,2007.0,173.118,173.2254,173.118,173.1863,2007.0
2022-08-12 13:45:00,177.47,177.67,177.47,177.67,1512.0,173.2351,173.4303,173.2351,173.4303,1512.0
2022-08-12 13:50:00,177.75,177.9,177.74,177.77,703.0,173.5084,173.6549,173.4987,173.528,703.0
2022-08-12 13:55:00,177.73,177.73,177.33,177.39,2550.0,173.4889,173.4889,173.0985,173.157,2550.0
2022-08-12 14:00:00,177.41,177.66,177.32,177.34,3708.0,173.1765,173.4206,173.0887,173.1082,3708.0
2022-08-12 14:05:00,177.27,177.27,177.26,177.27,100.0,173.0399,173.0399,173.0301,173.0399,100.0
2022-08-12 14:10:00,177.09,177.38,177.09,177.32,1566.0,172.8642,173.1473,172.8642,173.0887,1566.0
2022-08-12 14:15:00,177.36,177.62,177.36,177.55,1123.0,173.1277,173.3815,173.1277,173.3132,1123.0
2022-08-12 14:20:00,177.68,177.68,177.58,177.58,1056.0,173.4401,173.4401,173.3425,173.3425,1056.0
2022-08-12 14:25:00,177.56,177.68,177.38,177.68,5205.0,173.323,173.4401,173.1473,173.4401,5205.0
2022-08-12 14:30:00,177.78,178.01,177.78,178.0,2400.0,173.5377,173.7622,173.5377,173.7525,2400.0
2022-08-12 14:35:00,178.07,178.16,177.99,178.04,1827.0,173.8208,173.9087,173.7427,173.7915,1827.0
2022-08-12 14:40:00,178.07,178.18,177.98,178.14,2828.0,173.8208,173.9282,173.7329,173.8891,2828.0
2022-08-12 14:45:00,178.16,178.16,178.06,178.1,600.0,173.9087,173.9087,173.811,173.8501,600.0
2022-08-12 14:50:00,178.06,178.06,177.81,177.81,3342.0,173.811,173.811,173.567,173.567,3342.0
2022-08-12 14:55:00,177.83,177.91,177.79,177.87,2239.0,173.5865,173.6646,173.5475,173.6256,2239.0
2022-08-12 15:00:00,177.89,177.89,177.67,177.72,3343.0,173.6451,173.6451,173.4303,173.4792,3343.0
2022-08-12 15:05:00,177.74,177.83,177.74,177.77,2400.0,173.4987,173.5865,173.4987,173.528,2400.0
2022-08-12 15:10:00,177.83,178.05,177.82,178.05,5102.0,173.5865,173.8013,173.5768,173.8013,5102.0
2022-08-12 15:15:00,178.05,178.06,177.85,177.85,2760.0,173.8013,173.811,173.6061,173.6061,2760.0
2022-08-12 15:20:00,177.77,177.77,177.71,177.73,2365.0,173.528,173.528,173.4694,173.4889,2365.0
2022-08-12 15:25:00,177.77,177.9,177.76,177.86,3513.0,173.528,173.6549,173.5182,173.6158,3513.0
2022-08-12 15:30:00,177.83,177.83,177.66,177.69,3223.0,173.5865,173.5865,173.4206,173.4499,3223.0
2022-08-12 15:35:00,177.67,177.7,177.21,177.37,31160.0,173.4303,173.4596,172.9813,173.1375,31160.0
2022-08-12 15:40:00,177.45,177.9,177.44,177.9,4541.0,173.2156,173.6549,173.2058,173.6549,4541.0
2022-08-12 15:45:00,177.87,178.02,177.7,178.01,8078.0,173.6256,173.772,173.4596,173.7622,8078.0
2022-08-12 15:50:00,178.03,178.06,177.91,177.91,9993.0,173.7818,173.811,173.6646,173.6646,9993.0
2022-08-12 15:55:00,177.91,178.29,177.86,178.22,30816.0,173.6646,174.0356,173.6158,173.9672,30816.0
2022-08-15 09:30:00,177.16,178.95,176.21,178.95,12507.0,172.9325,174.6798,172.0052,174.6798,12507.0
2022-08-15 09:35:00,178.95,178.99,178.48,178.77,6042.0,174.6798,174.7188,174.221,174.5041,6042.0
2022-08-15 09:40:00,178.99,179.21,178.81,178.81,1924.0,174.7188,174.9336,174.5431,174.5431,1924.0
2022-08-15 09:45:00,178.81,179.32,178.76,179.18,4459.0,174.5431,175.041,174.4943,174.9043,4459.0
2022-08-15 09:50:00,179.4,179.4,178.59,178.77,10091.0,175.1191,175.1191,174.3284,174.5041,10091.0
2022-08-15 09:55:00,178.78,178.85,178.41,178.83,7554.0,174.5139,174.5822,174.1527,174.5627,7554.0
2022-08-15 10:00:00,178.7,178.7,177.85,178.53,2559.0,174.4358,174.4358,173.6061,174.2698,2559.0
2022-08-15 10:05:00,178.55,178.84,178.53,178.82,3901.0,174.2893,174.5724,174.2698,174.5529,3901.0
2022-08-15 10:10:00,178.68,178.71,178.31,178.71,7276.0,174.4162,174.4455,174.0551,174.4455,7276.0
2022-08-15 10:15:00,178.98,178.98,178.63,178.67,2081.0,174.7091,174.7091,174.3674,174.4065,2081.0
2022-08-15 10:20:00,178.54,178.54,178.32,178.5,2845.0,174.2796,174.2796,174.0648,174.2405,2845.0
2022-08-15 10:25:00,178.41,178.43,178.04,178.12,2373.0,174.1527,174.1722,173.7915,173.8696,2373.0
2022-08-15 10:30:00,178.12,178.33,177.48,177.48,8526.0,173.8696,174.0746,173.2449,173.2449,8526.0
2022-08-15 10:35:00,177.67,178.03,177.48,177.72,2902.0,173.4303,173.7818,173.2449,173.4792,2902.0
2022-08-15 10:40:00,177.65,177.96,177.54,177.96,1729.0,173.4108,173.7134,173.3034,173.7134,1729.0
2022-08-15 10:45:00,177.84,178.02,177.82,177.88,1837.0,173.5963,173.772,173.5768,173.6353,1837.0
2022-08-15 10:50:00,177.87,177.87,177.64,177.76,900.0,173.6256,173.6256,173.4011,173.5182,900.0
2022-08-15 10:55:00,177.68,177.74,177.31,177.31,1893.0,173.4401,173.4987,173.0789,173.0789,1893.0
2022-08-15 11:00:00,177.41,178.15,177.41,178.0,3634.0,173.1765,173.8989,173.1765,173.7525,3634.0
2022-08-15 11:05:00,177.99,178.16,177.47,177.47,3250.0,173.7427,173.9087,173.2351,173.2351,3250.0
2022-08-15 11:10:00,177.39,177.44,176.94,177.16,5407.0,173.157,173.2058,172.7178,172.9325,5407.0
2022-08-15 11:15:00,177.28,177.54,177.25,177.52,900.0,173.0497,173.3034,173.0204,173.2839,900.0
2022-08-15 11:20:00,177.44,177.63,177.39,177.4,1255.0,173.2058,173.3913,173.157,173.1668,1255.0
2022-08-15 11:25:00,177.32,177.49,177.31,177.47,1560.0,173.0887,173.2546,173.0789,173.2351,1560.0
2022-08-15 11:30:00,177.56,177.83,177.56,177.57,1200.0,173.323,173.5865,173.323,173.3327,1200.0
2022-08-15 11:35:00,177.59,178.15,177.59,178.15,5102.0,173.3523,173.8989,173.3523,173.8989,5102.0
2022-08-15 11:40:00,178.19,178.58,178.11,178.2,3311.0,173.9379,174.3186,173.8598,173.9477,3311.0
2022-08-15 11:45:00,178.31,178.63,178.28,178.6,1763.0,174.0551,174.3674,174.0258,174.3382,1763.0
2022-08-15 11:50:00,178.58,178.89,178.58,178.62,2623.0,174.3186,174.6212,174.3186,174.3577,2623.0
2022-08-15 11:55:00,178.66,178.66,178.32,178.33,3877.0,174.3967,174.3967,174.0648,174.0746,3877.0
2022-08-15 12:00:00,178.28,178.64,178.28,178.64,1998.0,174.0258,174.3772,174.0258,174.3772,1998.0
2022-08-15 12:05:00,178.55,178.6,178.4,178.44,2822.0,174.2893,174.3382,174.1429,174.182,2822.0
2022-08-15 12:10:00,178.49,178.63,178.49,178.63,2500.0,174.2308,174.3674,174.2308,174.3674,2500.0
2022-08-15 12:15:00,178.56,178.88,178.48,178.73,3522.0,174.2991,174.6115,174.221,174.4651,3522.0
2022-08-15 12:20:00,178.76,178.8,178.64,178.8,2632.0,174.4943,174.5334,174.3772,174.5334,2632.0
2022-08-15 12:25:00,178.79,178.79,178.58,178.66,1714.0,174.5236,174.5236,174.3186,174.3967,1714.0
2022-08-15 12:30:00,178.73,178.82,178.67,178.82,2569.0,174.4651,174.5529,174.4065,174.5529,2569.0
2022-08-15 12:35:00,178.88,178.89,178.68,178.87,3090.0,174.6115,174.6212,174.4162,174.6017,3090.0
2022-08-15 12:40:00,178.76,178.9,178.54,178.66,2418.0,174.4943,174.631,174.2796,174.3967,2418.0
2022-08-15 12:45:00,178.55,178.64,178.48,178.64,1238.0,174.2893,174.3772,174.221,174.3772,1238.0
2022-08-15 12:50:00,178.55,178.75,178.55,178.66,973.0,174.2893,174.4846,174.2893,174.3967,973.0
2022-08-15 12:55:00,178.69,178.79,178.69,178.73,1163.0,174.426,174.5236,174.426,174.4651,1163.0
2022-08-15 13:00:00,178.71,178.75,178.66,178.71,811.0,174.4455,174.4846,174.3967,174.4455,811.0
2022-08-15 13:05:00,178.77,178.84,178.7,178.71,1723.0,174.5041,174.5724,174.4358,174.4455,1723.0
2022-08-15 13:10:00,178.77,178.79,178.73,178.73,700.0,174.5041,174.5236,174.4651,174.4651,700.0
2022-08-15 13:15:00,178.76,178.76,178.7,178.73,1054.0,174.4943,174.4943,174.4358,174.4651,1054.0
2022-08-15 13:20:00,178.81,178.81,178.71,178.75,1200.0,174.5431,174.5431,174.4455,174.4846,1200.0
2022-08-15 13:25:00,178.76,178.77,178.53,178.53,946.0,174.4943,174.5041,174.2698,174.2698,946.0
2022-08-15 13:30:00,178.55,178.82,178.55,178.77,1900.0,174.2893,174.5529,174.2893,174.5041,1900.0
2022-08-15 13:35:00,178.67,178.67,178.39,178.44,1009.0,174.4065,174.4065,174.1332,174.182,1009.0
2022-08-15 13:40:00,178.46,178.47,178.33,178.33,321.0,174.2015,174.2113,174.0746,174.0746,321.0
2022-08-15 13:45:00,178.25,178.37,178.24,178.37,1198.0,173.9965,174.1136,173.9867,174.1136,1198.0
2022-08-15 13:50:00,178.4,178.45,178.28,178.28,374.0,174.1429,174.1917,174.0258,174.0258,374.0
2022-08-15 13:55:00,178.28,178.28,178.2,178.27,703.0,174.0258,174.0258,173.9477,174.016,703.0
2022-08-15 14:00:00,178.23,178.31,178.21,178.28,1720.0,173.977,174.0551,173.9575,174.0258,1720.0
2022-08-15 14:05:00,178.34,178.42,178.15,178.15,1200.0,174.0844,174.1624,173.8989,173.8989,1200.0
2022-08-15 14:10:00,178.19,178.27,178.19,178.24,1300.0,173.9379,174.016,173.9379,173.9867,1300.0
2022-08-15 14:15:00,178.3,178.5,178.3,178.5,600.0,174.0453,174.2405,174.0453,174.2405,600.0
2022-08-15 14:20:00,178.5,178.58,178.4,178.58,795.0,174.2405,174.3186,174.1429,174.3186,795.0
2022-08-15 14:25:00,178.62,178.62,178.51,178.6,1101.0,174.3577,174.3577,174.2503,174.3382,1101.0
2022-08-15 14:30:00,178.6,178.67,178.57,178.58,1604.0,174.3382,174.4065,174.3089,174.3186,1604.0
2022-08-15 14:35:00,178.63,178.69,178.5,178.5,2665.0,174.3674,174.426,174.2405,174.2405,2665.0
2022-08-15 14:40:00,178.52,178.57,178.5,178.5,300.0,174.2601,174.3089,174.2405,174.2405,300.0
2022-08-15 14:45:00,178.46,178.46,178.27,178.32,8803.0,174.2015,174.2015,174.016,174.0648,8803.0
2022-08-15 14:50:00,178.34,178.35,178.33,178.35,626.0,174.0844,174.0941,174.0746,174.0941,626.0
2022-08-15 14:55:00,178.21,178.32,178.21,178.32,433.0,173.9575,174.0648,173.9575,174.0648,433.0
2022-08-15 15:00:00,178.28,178.44,178.25,178.33,11719.0,174.0258,174.182,173.9965,174.0746,11719.0
2022-08-15 15:05:00,178.35,178.38,178.18,178.18,1350.0,174.0941,174.1234,173.9282,173.9282,1350.0
2022-08-15 15:10:00,178.23,178.36,178.23,178.34,807.0,173.977,174.1039,173.977,174.0844,807.0
2022-08-15 15:15:00,178.37,178.46,178.27,178.36,1476.0,174.1136,174.2015,174.016,174.1039,1476.0
2022-08-15 15:20:00,178.4,178.44,178.33,178.38,1500.0,174.1429,174.182,174.0746,174.1234,1500.0
2022-08-15 15:25:00,178.29,178.29,178.09,178.09,751.0,174.0356,174.0356,173.8403,173.8403,751.0
2022-08-15 15:30:00,178.14,178.16,178.05,178.16,1621.0,173.8891,173.9087,173.8013,173.9087,1621.0
2022-08-15 15:35:00,178.09,178.18,178.09,178.11,1950.0,173.8403,173.9282,173.8403,173.8598,1950.0
2022-08-15 15:40:00,178.09,178.36,178.08,178.34,2474.0,173.8403,174.1039,173.8306,174.0844,2474.0
2022-08-15 15:45:00,178.37,178.43,178.31,178.42,3528.0,174.1136,174.1722,174.0551,174.1624,3528.0
2022-08-15 15:50:00,178.43,178.49,178.2,178.23,6714.0,174.1722,174.2308,173.9477,173.977,6714.0
2022-08-15 15:55:00,178.18,178.25,177.88,177.98,26284.0,173.9282,173.9965,173.6353,173.7329,26284.0
2022-08-16 09:30:00,176.45,176.45,176.45,176.45,6172.0,172.6257,172.6257,172.6257,172.6257,6172.0
2022-08-16 09:35:00,176.45,176.45,176.45,176.45,0.0,172.6257,172.6257,172.6257,172.6257,0.0
2022-08-16 09:40:00,177.11,177.8,177.1,177.22,3051.0,173.2714,173.9464,173.2616,173.379,3051.0
2022-08-16 09:45:00,177.4,177.45,176.66,176.92,7403.0,173.5551,173.604,172.8311,173.0855,7403.0
2022-08-16 09:50:00,176.73,177.62,176.46,177.62,2446.0,172.8996,173.7703,172.6354,173.7703,2446.0
2022-08-16 09:55:00,177.66,177.95,177.16,177.56,7951.0,173.8094,174.0932,173.3203,173.7116,7951.0
2022-08-16 10:00:00,177.56,177.71,177.19,177.63,6012.0,173.7116,173.8584,173.3496,173.7801,6012.0
2022-08-16 10:05:00,177.76,177.92,177.67,177.76,4000.0,173.9073,174.0638,173.8192,173.9073,4000.0
2022-08-16 10:10:00,177.94,178.26,177.89,178.04,5825.0,174.0834,174.3964,174.0345,174.1812,5825.0
2022-08-16 10:15:00,178.08,178.18,178.02,178.02,2186.0,174.2203,174.3182,174.1616,174.1616,2186.0
2022-08-16 10:20:00,178.07,178.18,178.06,178.15,2110.0,174.2106,174.3182,174.2008,174.2888,2110.0
2022-08-16 10:25:00,178.25,178.26,177.9,177.97,2350.0,174.3867,174.3964,174.0442,174.1127,2350.0
2022-08-16 10:30:00,177.89,177.89,177.48,177.48,2939.0,174.0345,174.0345,173.6333,173.6333,2939.0
2022-08-16 10:35:00,177.62,177.98,177.62,177.96,2368.0,173.7703,174.1225,173.7703,174.1029,2368.0
2022-08-16 10:40:00,177.9,178.27,177.89,178.27,2300.0,174.0442,174.4062,174.0345,174.4062,2300.0
2022-08-16 10:45:00,178.16,178.37,178.13,178.36,10674.0,174.2986,174.5041,174.2693,174.4943,10674.0
2022-08-16 10:50:00,178.4,178.54,178.32,178.34,4402.0,174.5334,174.6704,174.4551,174.4747,4402.0
2022-08-16 10:55:00,178.29,178.4,178.23,178.23,2663.0,174.4258,174.5334,174.3671,174.3671,2663.0
2022-08-16 11:00:00,178.2,178.33,178.02,178.02,1200.0,174.3377,174.4649,174.1616,174.1616,1200.0
2022-08-16 11:05:00,178.05,178.17,177.94,178.14,2432.0,174.191,174.3084,174.0834,174.279,2432.0
2022-08-16 11:10:00,178.07,178.22,177.89,178.22,1992.0,174.2106,174.3573,174.0345,174.3573,1992.0
2022-08-16 11:15:00,178.16,178.39,178.06,178.24,2511.0,174.2986,174.5236,174.2008,174.3769,2511.0
2022-08-16 11:20:00,178.33,178.54,178.23,178.54,7840.0,174.4649,174.6704,174.3671,174.6704,7840.0
2022-08-16 11:25:00,178.51,178.91,178.44,178.65,2602.0,174.641,175.0323,174.5725,174.778,2602.0
2022-08-16 11:30:00,178.65,178.85,178.53,178.79,1563.0,174.778,174.9736,174.6606,174.9149,1563.0
2022-08-16 11:35:00,178.83,178.83,178.7,178.74,840.0,174.9541,174.9541,174.8269,174.866,840.0
2022-08-16 11:40:00,178.69,178.85,178.65,178.79,525.0,174.8171,174.9736,174.778,174.9149,525.0
2022-08-16 11:45:00,178.8,178.82,178.79,178.82,200.0,174.9247,174.9443,174.9149,174.9443,200.0
2022-08-16 11:50:00,178.83,178.85,178.62,178.62,2014.0,174.9541,174.9736,174.7486,174.7486,2014.0
2022-08-16 11:55:00,178.67,178.88,178.67,178.88,1650.0,174.7976,175.003,174.7976,175.003,1650.0
2022-08-16 12:00:00,178.91,179.05,178.9,178.94,835.0,175.0323,175.1693,175.0226,175.0617,835.0
2022-08-16 12:05:00,179.15,179.24,179.07,179.09,600.0,175.2671,175.3552,175.1889,175.2084,600.0
2022-08-16 12:10:00,179.12,179.17,179.08,179.15,850.0,175.2378,175.2867,175.1987,175.2671,850.0
2022-08-16 12:15:00,179.07,179.27,179.07,179.27,1534.0,175.1889,175.3845,175.1889,175.3845,1534.0
2022-08-16 12:20:00,179.2,179.66,179.11,179.57,11108.0,175.3161,175.7661,175.228,175.678,11108.0
2022-08-16 12:25:00,179.7,179.74,179.5,179.7,3579.0,175.8052,175.8444,175.6096,175.8052,3579.0
2022-08-16 12:30:00,179.67,179.69,179.57,179.63,1382.0,175.7759,175.7954,175.678,175.7367,1382.0
2022-08-16 12:35:00,179.64,179.65,179.39,179.47,2802.0,175.7465,175.7563,175.5019,175.5802,2802.0
2022-08-16 12:40:00,179.4,179.52,179.4,179.52,697.0,175.5117,175.6291,175.5117,175.6291,697.0
2022-08-16 12:45:00,179.3,179.32,179.18,179.18,1573.0,175.4139,175.4335,175.2965,175.2965,1573.0
2022-08-16 12:50:00,179.07,179.07,178.96,179.02,2322.0,175.1889,175.1889,175.0813,175.14,2322.0
2022-08-16 12:55:00,179.08,179.09,179.01,179.03,1468.0,175.1987,175.2084,175.1302,175.1497,1468.0
2022-08-16 13:00:00,179.05,179.13,178.95,178.95,1737.0,175.1693,175.2476,175.0715,175.0715,1737.0
2022-08-16 13:05:00,179.01,179.21,179.0,179.21,1206.0,175.1302,175.3258,175.1204,175.3258,1206.0
2022-08-16 13:10:00,179.26,179.33,179.26,179.33,1007.0,175.3748,175.4432,175.3748,175.4432,1007.0
2022-08-16 13:15:00,179.29,179.29,179.18,179.18,500.0,175.4041,175.4041,175.2965,175.2965,500.0
2022-08-16 13:20:00,179.11,179.24,179.11,179.24,1121.0,175.228,175.3552,175.228,175.3552,1121.0
2022-08-16 13:25:00,179.24,179.24,179.24,179.24,0.0,175.3552,175.3552,175.3552,175.3552,0.0
2022-08-16 13:30:00,179.28,179.34,179.28,179.31,1129.0,175.3943,175.453,175.3943,175.4237,1129.0
2022-08-16 13:35:00,179.34,179.39,179.25,179.3,1641.0,175.453,175.5019,175.365,175.4139,1641.0
2022-08-16 13:40:00,179.3,179.3,179.22,179.22,350.0,175.4139,175.4139,175.3356,175.3356,350.0
2022-08-16 13:45:00,179.19,179.31,179.19,179.27,2665.0,175.3063,175.4237,175.3063,175.3845,2665.0
2022-08-16 13:50:00,179.3,179.36,179.3,179.3,385.0,175.4139,175.4726,175.4139,175.4139,385.0
2022-08-16 13:55:00,179.3,179.5,179.3,179.48,2039.0,175.4139,175.6096,175.4139,175.59,2039.0
2022-08-16 14:00:00,179.48,179.58,179.47,179.52,1095.0,175.59,175.6878,175.5802,175.6291,1095.0
2022-08-16 14:05:00,179.52,179.6,179.51,179.6,644.0,175.6291,175.7074,175.6193,175.7074,644.0
2022-08-16 14:10:00,179.65,179.72,179.6,179.6,1439.0,175.7563,175.8248,175.7074,175.7074,1439.0
2022-08-16 14:15:00,179.57,179.75,179.57,179.74,907.0,175.678,175.8541,175.678,175.8444,907.0
2022-08-16 14:20:00,179.69,179.74,179.64,179.64,950.0,175.7954,175.8444,175.7465,175.7465,950.0
2022-08-16 14:25:00,179.64,179.75,179.6,179.6,6830.0,175.7465,175.8541,175.7074,175.7074,6830.0
2022-08-16 14:30:00,179.63,179.63,179.42,179.43,1200.0,175.7367,175.7367,175.5313,175.5411,1200.0
2022-08-16 14:35:00,179.17,179.17,178.84,178.84,2683.0,175.2867,175.2867,174.9639,174.9639,2683.0
2022-08-16 14:40:00,178.69,178.69,178.54,178.62,1047.0,174.8171,174.8171,174.6704,174.7486,1047.0
2022-08-16 14:45:00,178.42,178.42,178.07,178.07,1560.0,174.553,174.553,174.2106,174.2106,1560.0
2022-08-16 14:50:00,178.02,178.14,178.02,178.02,600.0,174.1616,174.279,174.1616,174.1616,600.0
2022-08-16 14:55:00,178.09,178.45,178.03,178.42,1439.0,174.2301,174.5823,174.1714,174.553,1439.0
2022-08-16 15:00:00,178.27,178.32,178.03,178.05,2418.0,174.4062,174.4551,174.1714,174.191,2418.0
2022-08-16 15:05:00,178.33,178.33,178.17,178.22,1411.0,174.4649,174.4649,174.3084,174.3573,1411.0
2022-08-16 15:10:00,178.14,178.24,178.14,178.24,455.0,174.279,174.3769,174.279,174.3769,455.0
2022-08-16 15:15:00,178.24,178.38,178.23,178.3,1383.0,174.3769,174.5138,174.3671,174.4356,1383.0
2022-08-16 15:20:00,178.31,178.39,178.28,178.32,1634.0,174.4454,174.5236,174.416,174.4551,1634.0
2022-08-16 15:25:00,178.37,178.37,178.19,178.19,1848.0,174.5041,174.5041,174.328,174.328,1848.0
2022-08-16 15:30:00,178.19,178.49,178.19,178.34,2897.0,174.328,174.6215,174.328,174.4747,2897.0
2022-08-16 15:35:00,178.35,178.4,178.26,178.26,4365.0,174.4845,174.5334,174.3964,174.3964,4365.0
2022-08-16 15:40:00,178.2,178.22,178.1,178.22,2577.0,174.3377,174.3573,174.2399,174.3573,2577.0
2022-08-16 15:45:00,178.22,178.47,178.21,178.3,3157.0,174.3573,174.6019,174.3475,174.4356,3157.0
2022-08-16 15:50:00,178.27,178.45,178.15,178.45,7274.0,174.4062,174.5823,174.2888,174.5823,7274.0
2022-08-16 15:55:00,178.41,178.5,178.21,178.39,19567.0,174.5432,174.6312,174.3475,174.5236,19567.0
2022-08-17 09:30:00,176.26,176.99,176.26,176.99,3450.0,172.4398,173.154,172.4398,173.154,3450.0
2022-08-17 09:35:00,176.54,176.95,176.49,176.95,1100.0,172.7137,173.1148,172.6648,173.1148,1100.0
2022-08-17 09:40:00,176.46,176.46,175.84,176.09,1599.0,172.6354,172.6354,172.0289,172.2735,1599.0
2022-08-17 09:45:00,175.92,178.22,175.88,177.72,63716.0,172.1072,174.3573,172.068,173.8681,63716.0
2022-08-17 09:50:00,177.66,177.75,176.56,176.9,8710.0,173.8094,173.8975,172.7333,173.0659,8710.0
2022-08-17 09:55:00,176.81,177.52,176.56,177.07,7389.0,172.9779,173.6725,172.7333,173.2322,7389.0
2022-08-17 10:00:00,177.01,177.01,176.66,176.94,3681.0,173.1735,173.1735,172.8311,173.105,3681.0
2022-08-17 10:05:00,176.83,177.89,176.83,177.79,11148.0,172.9974,174.0345,172.9974,173.9366,11148.0
2022-08-17 10:10:00,177.79,178.34,177.76,178.28,5343.0,173.9366,174.4747,173.9073,174.416,5343.0
2022-08-17 10:15:00,178.08,178.09,177.57,177.79,5166.0,174.2203,174.2301,173.7214,173.9366,5166.0
2022-08-17 10:20:00,177.76,178.21,177.67,178.0,2594.0,173.9073,174.3475,173.8192,174.1421,2594.0
2022-08-17 10:25:00,177.99,178.31,177.87,177.88,5600.0,174.1323,174.4454,174.0149,174.0247,5600.0
2022-08-17 10:30:00,178.04,178.04,177.64,177.69,3365.0,174.1812,174.1812,173.7899,173.8388,3365.0
2022-08-17 10:35:00,177.61,177.65,177.29,177.45,4275.0,173.7605,173.7997,173.4475,173.604,4275.0
2022-08-17 10:40:00,177.64,178.02,177.6,177.88,4250.0,173.7899,174.1616,173.7507,174.0247,4250.0
2022-08-17 10:45:00,177.75,177.93,177.56,177.56,1230.0,173.8975,174.0736,173.7116,173.7116,1230.0
2022-08-17 10:50:00,177.41,177.49,177.17,177.31,2932.0,173.5649,173.6431,173.3301,173.467,2932.0
2022-08-17 10:55:00,177.2,177.38,176.95,177.13,6497.0,173.3594,173.5355,173.1148,173.2909,6497.0
2022-08-17 11:00:00,177.28,177.77,177.28,177.74,4083.0,173.4377,173.9171,173.4377,173.8877,4083.0
2022-08-17 11:05:00,177.83,178.37,177.7,178.19,8696.0,173.9758,174.5041,173.8486,174.328,8696.0
2022-08-17 11:10:00,178.17,178.24,177.84,177.89,4382.0,174.3084,174.3769,173.9855,174.0345,4382.0
2022-08-17 11:15:00,177.89,178.03,177.71,177.78,3919.0,174.0345,174.1714,173.8584,173.9268,3919.0
2022-08-17 11:20:00,178.04,178.37,177.92,178.29,2767.0,174.1812,174.5041,174.0638,174.4258,2767.0
2022-08-17 11:25:00,178.26,178.26,178.0,178.19,1310.0,174.3964,174.3964,174.1421,174.328,1310.0
2022-08-17 11:30:00,178.19,178.38,177.7,177.7,9082.0,174.328,174.5138,173.8486,173.8486,9082.0
2022-08-17 11:35:00,177.8,177.8,177.63,177.63,960.0,173.9464,173.9464,173.7801,173.7801,960.0
2022-08-17 11:40:00,177.46,177.51,177.23,177.5,2389.0,173.6138,173.6627,173.3888,173.6529,2389.0
2022-08-17 11:45:00,177.54,177.64,176.91,176.96,10922.0,173.692,173.7899,173.0757,173.1246,10922.0
2022-08-17 11:50:00,176.93,177.22,176.93,177.21,1425.0,173.0953,173.379,173.0953,173.3692,1425.0
2022-08-17 11:55:00,177.32,177.32,177.06,177.08,800.0,173.4768,173.4768,173.2224,173.242,800.0
2022-08-17 12:00:00,177.17,177.37,177.17,177.37,1069.0,173.3301,173.5257,173.3301,173.5257,1069.0
2022-08-17 12:05:00,177.47,177.54,177.29,177.3,2367.0,173.6236,173.692,173.4475,173.4572,2367.0
2022-08-17 12:10:00,177.26,177.42,177.24,177.42,2201.0,173.4181,173.5746,173.3985,173.5746,2201.0
2022-08-17 12:15:00,177.52,177.53,177.39,177.47,3473.0,173.6725,173.6823,173.5453,173.6236,3473.0
2022-08-17 12:20:00,177.48,177.8,177.47,177.8,1291.0,173.6333,173.9464,173.6236,173.9464,1291.0
2022-08-17 12:25:00,177.84,178.16,177.72,178.11,7088.0,173.9855,174.2986,173.8681,174.2497,7088.0
2022-08-17 12:30:00,178.18,178.42,178.17,178.34,2999.0,174.3182,174.553,174.3084,174.4747,2999.0
2022-08-17 12:35:00,178.34,178.5,178.22,178.4,3348.0,174.4747,174.6312,174.3573,174.5334,3348.0
2022-08-17 12:40:00,178.4,178.56,178.3,178.34,1610.0,174.5334,174.6899,174.4356,174.4747,1610.0
2022-08-17 12:45:00,178.42,178.42,178.02,178.02,3734.0,174.553,174.553,174.1616,174.1616,3734.0
2022-08-17 12:50:00,178.1,178.2,178.0,178.2,2138.0,174.2399,174.3377,174.1421,174.3377,2138.0
2022-08-17 12:55:00,178.22,178.43,178.22,178.36,600.0,174.3573,174.5628,174.3573,174.4943,600.0
2022-08-17 13:00:00,178.32,178.36,178.12,178.27,2787.0,174.4551,174.4943,174.2595,174.4062,2787.0
2022-08-17 13:05:00,178.42,178.46,178.24,178.25,1309.0,174.553,174.5921,174.3769,174.3867,1309.0
2022-08-17 13:10:00,178.18,178.32,178.14,178.2,1512.0,174.3182,174.4551,174.279,174.3377,1512.0
2022-08-17 13:15:00,178.12,178.12,177.91,177.91,2255.0,174.2595,174.2595,174.054,174.054,2255.0
2022-08-17 13:20:00,177.87,178.1,177.87,178.1,1028.0,174.0149,174.2399,174.0149,174.2399,1028.0
2022-08-17 13:25:00,178.09,178.31,178.08,178.2,759.0,174.2301,174.4454,174.2203,174.3377,759.0
2022-08-17 13:30:00,178.31,178.31,178.09,178.21,1347.0,174.4454,174.4454,174.2301,174.3475,1347.0
2022-08-17 13:35:00,178.34,178.34,178.13,178.23,725.0,174.4747,174.4747,174.2693,174.3671,725.0
2022-08-17 13:40:00,178.32,178.34,178.13,178.18,1439.0,174.4551,174.4747,174.2693,174.3182,1439.0
2022-08-17 13:45:00,178.29,178.35,178.2,178.28,2000.0,174.4258,174.4845,174.3377,174.416,2000.0
2022-08-17 13:50:00,178.22,178.25,178.15,178.18,900.0,174.3573,174.3867,174.2888,174.3182,900.0
2022-08-17 13:55:00,178.18,178.21,178.08,178.08,2400.0,174.3182,174.3475,174.2203,174.2203,2400.0
2022-08-17 14:00:00,178.08,178.54,178.07,178.31,8363.0,174.2203,174.6704,174.2106,174.4454,8363.0
2022-08-17 14:05:00,178.36,178.57,178.15,178.57,2900.0,174.4943,174.6997,174.2888,174.6997,2900.0
2022-08-17 14:10:00,178.37,178.64,178.36,178.64,8470.0,174.5041,174.7682,174.4943,174.7682,8470.0
2022-08-17 14:15:00,178.69,178.79,178.43,178.64,3610.0,174.8171,174.9149,174.5628,174.7682,3610.0
2022-08-17 14:20:00,178.56,178.66,178.41,178.41,1410.0,174.6899,174.7878,174.5432,174.5432,1410.0
2022-08-17 14:25:00,178.47,178.51,178.35,178.39,2732.0,174.6019,174.641,174.4845,174.5236,2732.0
2022-08-17 14:30:00,178.36,178.53,178.31,178.41,3507.0,174.4943,174.6606,174.4454,174.5432,3507.0
2022-08-17 14:35:00,178.46,178.61,178.46,178.61,6281.0,174.5921,174.7389,174.5921,174.7389,6281.0
2022-08-17 14:40:00,178.56,178.56,178.26,178.34,2080.0,174.6899,174.6899,174.3964,174.4747,2080.0
2022-08-17 14:45:00,178.28,178.31,178.19,178.31,1572.0,174.416,174.4454,174.328,174.4454,1572.0
2022-08-17 14:50:00,178.44,178.54,178.32,178.36,1622.0,174.5725,174.6704,174.4551,174.4943,1622.0
2022-08-17 14:55:00,178.48,178.5,178.19,178.19,1027.0,174.6117,174.6312,174.328,174.328,1027.0
2022-08-17 15:00:00,178.28,178.49,178.26,178.49,901.0,174.416,174.6215,174.3964,174.6215,901.0
2022-08-17 15:05:00,178.5,178.5,178.14,178.14,2362.0,174.6312,174.6312,174.279,174.279,2362.0
2022-08-17 15:10:00,178.23,178.23,177.75,177.91,1500.0,174.3671,174.3671,173.8975,174.054,1500.0
2022-08-17 15:15:00,177.98,178.18,177.91,178.16,1495.0,174.1225,174.3182,174.054,174.2986,1495.0
2022-08-17 15:20:00,178.07,178.25,177.99,178.24,2908.0,174.2106,174.3867,174.1323,174.3769,2908.0
2022-08-17 15:25:00,178.33,178.51,178.2,178.42,3703.0,174.4649,174.641,174.3377,174.553,3703.0
2022-08-17 15:30:00,178.41,178.41,178.22,178.24,3703.0,174.5432,174.5432,174.3573,174.3769,3703.0
2022-08-17 15:35:00,178.21,178.33,178.19,178.22,3066.0,174.3475,174.4649,174.328,174.3573,3066.0
2022-08-17 15:40:00,178.26,178.31,178.12,178.25,8227.0,174.3964,174.4454,174.2595,174.3867,8227.0
2022-08-17 15:45:00,178.18,178.18,177.86,178.0,7201.0,174.3182,174.3182,174.0051,174.1421,7201.0
2022-08-17 15:50:00,178.06,178.24,177.96,178.17,8484.0,174.2008,174.3769,174.1029,174.3084,8484.0
2022-08-17 15:55:00,178.18,178.4,178.02,178.23,25948.0,174.3182,174.5334,174.1616,174.3671,25948.0
2022-08-18 09:30:00,178.1,179.05,178.1,178.35,5734.0,174.2399,175.1693,174.2399,174.4845,5734.0
2022-08-18 09:35:00,178.36,178.64,178.1,178.31,1500.0,174.4943,174.7682,174.2399,174.4454,1500.0
2022-08-18 09:40:00,178.36,178.51,178.05,178.3,1631.0,174.4943,174.641,174.191,174.4356,1631.0
2022-08-18 09:45:00,178.12,178.24,177.76,178.14,3671.0,174.2595,174.3769,173.9073,174.279,3671.0
2022-08-18 09:50:00,178.16,178.16,177.74,177.81,2976.0,174.2986,174.2986,173.8877,173.9562,2976.0
2022-08-18 09:55:00,177.83,178.08,177.73,178.08,4300.0,173.9758,174.2203,173.8779,174.2203,4300.0
2022-08-18 10:00:00,178.16,178.24,178.15,178.15,550.0,174.2986,174.3769,174.2888,174.2888,550.0
2022-08-18 10:05:00,178.13,178.13,177.9,177.91,800.0,174.2693,174.2693,174.0442,174.054,800.0
2022-08-18 10:10:00,178.06,178.2,177.96,178.04,1403.0,174.2008,174.3377,174.1029,174.1812,1403.0
2022-08-18 10:15:00,178.01,178.01,177.91,178.01,995.0,174.1519,174.1519,174.054,174.1519,995.0
2022-08-18 10:20:00,178.12,178.17,178.05,178.05,1292.0,174.2595,174.3084,174.191,174.191,1292.0
2022-08-18 10:25:00,178.03,178.15,177.93,178.04,3314.0,174.1714,174.2888,174.0736,174.1812,3314.0
2022-08-18 10:30:00,178.18,178.25,177.86,177.89,1226.0,174.3182,174.3867,174.0051,174.0345,1226.0
2022-08-18 10:35:00,177.89,177.89,177.63,177.86,1631.0,174.0345,174.0345,173.7801,174.0051,1631.0
2022-08-18 10:40:00,178.01,178.02,177.72,177.72,900.0,174.1519,174.1616,173.8681,173.8681,900.0
2022-08-18 10:45:00,177.77,177.79,177.57,177.78,1700.0,173.9171,173.9366,173.7214,173.9268,1700.0
2022-08-18 10:50:00,177.85,177.85,177.6,177.61,2358.0,173.9953,173.9953,173.7507,173.7605,2358.0
2022-08-18 10:55:00,177.6,177.6,177.45,177.5,1395.0,173.7507,173.7507,173.604,173.6529,1395.0
2022-08-18 11:00:00,177.53,177.88,177.45,177.45,2055.0,173.6823,174.0247,173.604,173.604,2055.0
2022-08-18 11:05:00,177.36,177.44,177.26,177.35,2510.0,173.5159,173.5942,173.4181,173.5062,2510.0
2022-08-18 11:10:00,177.34,177.34,177.16,177.21,1422.0,173.4964,173.4964,173.3203,173.3692,1422.0
2022-08-18 11:15:00,177.22,177.37,177.14,177.14,1400.0,173.379,173.5257,173.3007,173.3007,1400.0
2022-08-18 11:20:00,177.2,177.42,177.15,177.28,3606.0,173.3594,173.5746,173.3105,173.4377,3606.0
2022-08-18 11:25:00,177.34,177.34,177.15,177.25,1815.0,173.4964,173.4964,173.3105,173.4083,1815.0
2022-08-18 11:30:00,177.37,177.66,177.37,177.66,1911.0,173.5257,173.8094,173.5257,173.8094,1911.0
2022-08-18 11:35:00,177.5,177.58,177.46,177.56,1634.0,173.6529,173.7312,173.6138,173.7116,1634.0
2022-08-18 11:40:00,177.53,177.72,177.53,177.72,1100.0,173.6823,173.8681,173.6823,173.8681,1100.0
2022-08-18 11:45:00,177.64,177.67,177.64,177.67,400.0,173.7899,173.8192,173.7899,173.8192,400.0
2022-08-18 11:50:00,177.54,177.59,177.34,177.36,1102.0,173.692,173.741,173.4964,173.5159,1102.0
2022-08-18 11:55:00,177.48,177.52,177.14,177.26,2034.0,173.6333,173.6725,173.3007,173.4181,2034.0
2022-08-18 12:00:00,177.23,177.44,177.23,177.28,1200.0,173.3888,173.5942,173.3888,173.4377,1200.0
2022-08-18 12:05:00,177.29,177.32,177.23,177.27,1351.0,173.4475,173.4768,173.3888,173.4279,1351.0
2022-08-18 12:10:00,177.18,177.3,177.11,177.26,1277.0,173.3398,173.4572,173.2714,173.4181,1277.0
2022-08-18 12:15:00,177.27,177.28,177.17,177.17,2195.0,173.4279,173.4377,173.3301,173.3301,2195.0
2022-08-18 12:20:00,177.26,177.26,176.91,176.91,1606.0,173.4181,173.4181,173.0757,173.0757,1606.0
2022-08-18 12:25:00,176.92,177.02,176.92,177.02,920.0,173.0855,173.1833,173.0855,173.1833,920.0
2022-08-18 12:30:00,176.86,176.87,176.81,176.83,1661.0,173.0268,173.0366,172.9779,172.9974,1661.0
2022-08-18 12:35:00,176.76,176.84,176.76,176.77,1583.0,172.9289,173.0072,172.9289,172.9387,1583.0
2022-08-18 12:40:00,176.74,176.78,176.58,176.58,1313.0,172.9094,172.9485,172.7528,172.7528,1313.0
2022-08-18 12:45:00,176.58,176.71,176.58,176.71,2950.0,172.7528,172.88,172.7528,172.88,2950.0
2022-08-18 12:50:00,176.6,176.66,176.51,176.51,1091.0,172.7724,172.8311,172.6844,172.6844,1091.0
2022-08-18 12:55:00,176.5,176.59,176.45,176.59,2385.0,172.6746,172.7626,172.6257,172.7626,2385.0
2022-08-18 13:00:00,176.61,176.65,176.55,176.55,700.0,172.7822,172.8213,172.7235,172.7235,700.0
2022-08-18 13:05:00,176.66,176.74,176.66,176.74,557.0,172.8311,172.9094,172.8311,172.9094,557.0
2022-08-18 13:10:00,176.84,176.87,176.62,176.63,1475.0,173.0072,173.0366,172.792,172.8018,1475.0
2022-08-18 13:15:00,176.58,176.76,176.58,176.72,1521.0,172.7528,172.9289,172.7528,172.8898,1521.0
2022-08-18 13:20:00,176.76,176.76,176.68,176.68,410.0,172.9289,172.9289,172.8507,172.8507,410.0
2022-08-18 13:25:00,176.68,176.84,176.68,176.8,1246.0,172.8507,173.0072,172.8507,172.9681,1246.0
2022-08-18 13:30:00,176.71,176.74,176.64,176.71,1488.0,172.88,172.9094,172.8115,172.88,1488.0
2022-08-18 13:35:00,176.72,176.98,176.72,176.96,2334.0,172.8898,173.1442,172.8898,173.1246,2334.0
2022-08-18 13:40:00,176.98,177.13,176.98,177.09,2401.0,173.1442,173.2909,173.1442,173.2518,2401.0
2022-08-18 13:45:00,177.08,177.08,176.86,176.87,600.0,173.242,173.242,173.0268,173.0366,600.0
2022-08-18 13:50:00,176.87,176.95,176.87,176.89,904.0,173.0366,173.1148,173.0366,173.0561,904.0
2022-08-18 13:55:00,176.91,176.98,176.78,176.86,1597.0,173.0757,173.1442,172.9485,173.0268,1597.0
2022-08-18 14:00:00,176.9,177.37,176.89,177.2,3466.0,173.0659,173.5257,173.0561,173.3594,3466.0
2022-08-18 14:05:00,177.17,177.32,177.16,177.27,2804.0,173.3301,173.4768,173.3203,173.4279,2804.0
2022-08-18 14:10:00,177.24,177.29,177.11,177.28,1179.0,173.3985,173.4475,173.2714,173.4377,1179.0
2022-08-18 14:15:00,177.33,177.49,177.28,177.29,3792.0,173.4866,173.6431,173.4377,173.4475,3792.0
2022-08-18 14:20:00,177.33,177.36,177.23,177.34,861.0,173.4866,173.5159,173.3888,173.4964,861.0
2022-08-18 14:25:00,177.42,177.64,177.42,177.46,1707.0,173.5746,173.7899,173.5746,173.6138,1707.0
2022-08-18 14:30:00,177.47,177.53,177.4,177.53,3204.0,173.6236,173.6823,173.5551,173.6823,3204.0
2022-08-18 14:35:00,177.52,177.57,177.44,177.44,1435.0,173.6725,173.7214,173.5942,173.5942,1435.0
2022-08-18 14:40:00,177.4,177.67,177.4,177.56,1405.0,173.5551,173.8192,173.5551,173.7116,1405.0
2022-08-18 14:45:00,177.66,177.66,177.46,177.61,1543.0,173.8094,173.8094,173.6138,173.7605,1543.0
2022-08-18 14:50:00,177.5,177.8,177.45,177.76,2005.0,173.6529,173.9464,173.604,173.9073,2005.0
2022-08-18 14:55:00,177.8,177.8,177.66,177.76,2001.0,173.9464,173.9464,173.8094,173.9073,2001.0
2022-08-18 15:00:00,177.67,177.89,177.67,177.8,900.0,173.8192,174.0345,173.8192,173.9464,900.0
2022-08-18 15:05:00,177.82,177.99,177.82,177.98,2336.0,173.966,174.1323,173.966,174.1225,2336.0
2022-08-18 15:10:00,178.01,178.01,177.91,177.95,3424.0,174.1519,174.1519,174.054,174.0932,3424.0
2022-08-18 15:15:00,177.95,178.04,177.94,178.04,1822.0,174.0932,174.1812,174.0834,174.1812,1822.0
2022-08-18 15:20:00,178.07,178.12,178.0,178.06,3681.0,174.2106,174.2595,174.1421,174.2008,3681.0
2022-08-18 15:25:00,178.0,178.08,177.98,178.01,5073.0,174.1421,174.2203,174.1225,174.1519,5073.0
2022-08-18 15:30:00,178.01,178.25,178.01,178.19,4688.0,174.1519,174.3867,174.1519,174.328,4688.0
2022-08-18 15:35:00,178.22,178.24,178.03,178.05,6053.0,174.3573,174.3769,174.1714,174.191,6053.0
2022-08-18 15:40:00,178.04,178.23,178.0,178.05,10193.0,174.1812,174.3671,174.1421,174.191,10193.0
2022-08-18 15:45:00,178.13,178.14,177.88,178.0,6353.0,174.2693,174.279,174.0247,174.1421,6353.0
2022-08-18 15:50:00,177.96,177.96,177.61,177.62,7985.0,174.1029,174.1029,173.7605,173.7703,7985.0
2022-08-18 15:55:00,177.65,177.91,177.5,177.91,20137.0,173.7997,174.054,173.6529,174.054,20137.0
2022-08-19 09:30:00,177.84,177.84,176.55,176.82,29699.0,173.9855,173.9855,172.7235,172.9876,29699.0
2022-08-19 09:35:00,177.0,177.49,176.69,177.47,5465.0,173.1637,173.6431,172.8605,173.6236,5465.0
2022-08-19 09:40:00,177.15,177.15,176.66,176.66,700.0,173.3105,173.3105,172.8311,172.8311,700.0
2022-08-19 09:45:00,176.5,176.67,176.5,176.63,1347.0,172.6746,172.8409,172.6746,172.8018,1347.0
2022-08-19 09:50:00,176.58,176.63,175.59,175.74,4886.0,172.7528,172.8018,171.7843,171.9311,4886.0
2022-08-19 09:55:00,175.59,176.01,175.51,175.53,5597.0,171.7843,172.1952,171.706,171.7256,5597.0
2022-08-19 10:00:00,175.56,175.96,175.42,175.96,8038.0,171.755,172.1463,171.618,172.1463,8038.0
2022-08-19 10:05:00,175.95,176.09,175.74,175.84,5270.0,172.1365,172.2735,171.9311,172.0289,5270.0
2022-08-19 10:10:00,175.93,176.01,175.45,175.51,3312.0,172.1169,172.1952,171.6473,171.706,3312.0
2022-08-19 10:15:00,175.53,175.6,175.28,175.37,1904.0,171.7256,171.7941,171.481,171.5691,1904.0
2022-08-19 10:20:00,175.5,175.6,175.24,175.28,3823.0,171.6963,171.7941,171.4419,171.481,3823.0
2022-08-19 10:25:00,175.4,176.12,175.34,176.09,7629.0,171.5984,172.3028,171.5397,172.2735,7629.0
2022-08-19 10:30:00,176.15,176.4,175.85,175.86,2406.0,172.3322,172.5768,172.0387,172.0485,2406.0
2022-08-19 10:35:00,175.83,175.9,175.71,175.84,602.0,172.0191,172.0876,171.9017,172.0289,602.0
2022-08-19 10:40:00,175.74,176.03,175.67,176.03,1107.0,171.9311,172.2148,171.8626,172.2148,1107.0
2022-08-19 10:45:00,175.98,176.05,175.8,175.87,1067.0,172.1659,172.2343,171.9898,172.0582,1067.0
2022-08-19 10:50:00,175.9,175.92,175.71,175.71,840.0,172.0876,172.1072,171.9017,171.9017,840.0
2022-08-19 10:55:00,175.69,175.78,175.5,175.78,1800.0,171.8821,171.9702,171.6963,171.9702,1800.0
2022-08-19 11:00:00,175.76,175.91,175.5,175.5,1300.0,171.9506,172.0974,171.6963,171.6963,1300.0
2022-08-19 11:05:00,175.6,175.6,175.31,175.31,401.0,171.7941,171.7941,171.5104,171.5104,401.0
2022-08-19 11:10:00,175.38,175.44,175.21,175.22,976.0,171.5789,171.6376,171.4125,171.4223,976.0
2022-08-19 11:15:00,175.19,175.42,175.19,175.4,1112.0,171.393,171.618,171.393,171.5984,1112.0
2022-08-19 11:20:00,175.48,175.55,175.42,175.53,2647.0,171.6767,171.7452,171.618,171.7256,2647.0
2022-08-19 11:25:00,175.52,175.64,175.38,175.64,1100.0,171.7158,171.8332,171.5789,171.8332,1100.0
2022-08-19 11:30:00,175.72,175.72,175.46,175.46,522.0,171.9115,171.9115,171.6571,171.6571,522.0
2022-08-19 11:35:00,175.62,175.75,175.56,175.56,2704.0,171.8137,171.9408,171.755,171.755,2704.0
2022-08-19 11:40:00,175.51,175.85,175.47,175.79,2281.0,171.706,172.0387,171.6669,171.98,2281.0
2022-08-19 11:45:00,175.78,176.23,175.78,176.08,1500.0,171.9702,172.4104,171.9702,172.2637,1500.0
2022-08-19 11:50:00,176.07,176.2,176.04,176.05,1471.0,172.2539,172.3811,172.2246,172.2343,1471.0
2022-08-19 11:55:00,176.2,176.26,176.12,176.2,818.0,172.3811,172.4398,172.3028,172.3811,818.0
2022-08-19 12:00:00,176.11,176.11,175.64,175.72,2414.0,172.293,172.293,171.8332,171.9115,2414.0
2022-08-19 12:05:00,175.79,175.79,175.7,175.76,826.0,171.98,171.98,171.8919,171.9506,826.0
2022-08-19 12:10:00,175.73,175.76,175.68,175.76,4278.0,171.9213,171.9506,171.8724,171.9506,4278.0
2022-08-19 12:15:00,175.83,176.03,175.81,176.01,2535.0,172.0191,172.2148,171.9995,172.1952,2535.0
2022-08-19 12:20:00,176.19,176.21,176.11,176.21,1239.0,172.3713,172.3909,172.293,172.3909,1239.0
2022-08-19 12:25:00,176.07,176.08,175.96,176.08,724.0,172.2539,172.2637,172.1463,172.2637,724.0
2022-08-19 12:30:00,175.72,175.82,175.62,175.81,1330.0,171.9115,172.0093,171.8137,171.9995,1330.0
2022-08-19 12:35:00,176.05,176.34,176.05,176.34,624.0,172.2343,172.5181,172.2343,172.5181,624.0
2022-08-19 12:40:00,176.4,176.4,176.25,176.26,885.0,172.5768,172.5768,172.43,172.4398,885.0
2022-08-19 12:45:00,176.19,176.19,176.09,176.09,300.0,172.3713,172.3713,172.2735,172.2735,300.0
2022-08-19 12:50:00,176.08,176.08,176.04,176.04,915.0,172.2637,172.2637,172.2246,172.2246,915.0
2022-08-19 12:55:00,176.07,176.18,176.07,176.12,1270.0,172.2539,172.3615,172.2539,172.3028,1270.0
2022-08-19 13:00:00,175.93,176.02,175.86,176.02,1181.0,172.1169,172.205,172.0485,172.205,1181.0
2022-08-19 13:05:00,175.96,175.96,175.63,175.83,2803.0,172.1463,172.1463,171.8234,172.0191,2803.0
2022-08-19 13:10:00,175.92,175.99,175.83,175.88,551.0,172.1072,172.1756,172.0191,172.068,551.0
2022-08-19 13:15:00,175.97,175.99,175.83,175.97,700.0,172.1561,172.1756,172.0191,172.1561,700.0
2022-08-19 13:20:00,175.84,175.96,175.84,175.96,1077.0,172.0289,172.1463,172.0289,172.1463,1077.0
2022-08-19 13:25:00,175.88,175.92,175.75,175.75,2264.0,172.068,172.1072,171.9408,171.9408,2264.0
2022-08-19 13:30:00,175.8,175.83,175.57,175.58,2110.0,171.9898,172.0191,171.7647,171.7745,2110.0
2022-08-19 13:35:00,175.62,175.65,175.5,175.58,1019.0,171.8137,171.843,171.6963,171.7745,1019.0
2022-08-19 13:40:00,175.76,175.92,175.76,175.92,538.0,171.9506,172.1072,171.9506,172.1072,538.0
2022-08-19 13:45:00,175.87,175.99,175.83,175.83,2102.0,172.0582,172.1756,172.0191,172.0191,2102.0
2022-08-19 13:50:00,175.77,175.95,175.75,175.9,1774.0,171.9604,172.1365,171.9408,172.0876,1774.0
2022-08-19 13:55:00,175.97,175.99,175.84,175.84,2659.0,172.1561,172.1756,172.0289,172.0289,2659.0
2022-08-19 14:00:00,175.78,175.9,175.69,175.78,1997.0,171.9702,172.0876,171.8821,171.9702,1997.0
2022-08-19 14:05:00,175.89,175.89,175.69,175.69,1339.0,172.0778,172.0778,171.8821,171.8821,1339.0
2022-08-19 14:10:00,175.75,175.75,175.42,175.43,2109.0,171.9408,171.9408,171.618,171.6278,2109.0
2022-08-19 14:15:00,175.49,175.64,175.49,175.58,3385.0,171.6865,171.8332,171.6865,171.7745,3385.0
2022-08-19 14:20:00,175.63,175.71,175.58,175.71,1482.0,171.8234,171.9017,171.7745,171.9017,1482.0
2022-08-19 14:25:00,175.68,175.74,175.65,175.68,984.0,171.8724,171.9311,171.843,171.8724,984.0
2022-08-19 14:30:00,175.62,175.76,175.61,175.73,1795.0,171.8137,171.9506,171.8039,171.9213,1795.0
2022-08-19 14:35:00,175.67,175.72,175.6,175.6,547.0,171.8626,171.9115,171.7941,171.7941,547.0
2022-08-19 14:40:00,175.58,175.58,175.48,175.56,1299.0,171.7745,171.7745,171.6767,171.755,1299.0
2022-08-19 14:45:00,175.6,175.6,175.49,175.53,1328.0,171.7941,171.7941,171.6865,171.7256,1328.0
2022-08-19 14:50:00,175.49,175.62,175.46,175.55,9424.0,171.6865,171.8137,171.6571,171.7452,9424.0
2022-08-19 14:55:00,175.46,175.54,175.29,175.4,1438.0,171.6571,171.7354,171.4908,171.5984,1438.0
2022-08-19 15:00:00,175.36,175.36,175.15,175.18,1008.0,171.5593,171.5593,171.3538,171.3832,1008.0
2022-08-19 15:05:00,175.21,175.21,175.11,175.13,1585.0,171.4125,171.4125,171.3147,171.3343,1585.0
2022-08-19 15:10:00,175.17,175.37,175.17,175.37,1290.0,171.3734,171.5691,171.3734,171.5691,1290.0
2022-08-19 15:15:00,175.36,175.57,175.23,175.25,7625.0,171.5593,171.7647,171.4321,171.4517,7625.0
2022-08-19 15:20:00,175.29,175.37,175.15,175.27,8716.0,171.4908,171.5691,171.3538,171.4712,8716.0
2022-08-19 15:25:00,175.26,175.42,175.21,175.29,11745.0,171.4615,171.618,171.4125,171.4908,11745.0
2022-08-19 15:30:00,175.3,175.46,175.25,175.38,17329.0,171.5006,171.6571,171.4517,171.5789,17329.0
2022-08-19 15:35:00,175.29,175.5,175.18,175.18,5309.0,171.4908,171.6963,171.3832,171.3832,5309.0
2022-08-19 15:40:00,175.17,175.34,175.07,175.27,6351.0,171.3734,171.5397,171.2756,171.4712,6351.0
2022-08-19 15:45:00,175.23,175.43,175.21,175.43,5366.0,171.4321,171.6278,171.4125,171.6278,5366.0
2022-08-19 15:50:00,175.49,175.6,175.37,175.52,9099.0,171.6865,171.7941,171.5691,171.7158,9099.0
2022-08-19 15:55:00,175.49,175.81,175.31,175.65,24415.0,171.6865,171.9995,171.5104,171.843,24415.0
2022-08-22 09:30:00,172.66,172.66,172.08,172.5,8049.0,168.9178,168.9178,168.3504,168.7613,8049.0
2022-08-22 09:35:00,172.67,172.7,172.67,172.7,300.0,168.9276,168.9569,168.9276,168.9569,300.0
2022-08-22 09:40:00,172.93,173.34,172.93,173.0,3138.0,169.182,169.5831,169.182,169.2504,3138.0
2022-08-22 09:45:00,173.3,173.59,172.94,172.94,2800.0,169.5439,169.8277,169.1917,169.1917,2800.0
2022-08-22 09:50:00,172.96,173.75,172.96,173.75,3719.0,169.2113,169.9842,169.2113,169.9842,3719.0
2022-08-22 09:55:00,173.66,173.87,173.32,173.32,2704.0,169.8961,170.1016,169.5635,169.5635,2704.0
2022-08-22 10:00:00,173.47,173.88,173.17,173.84,2896.0,169.7103,170.1114,169.4168,170.0722,2896.0
2022-08-22 10:05:00,174.05,174.26,173.8,173.93,9204.0,170.2777,170.4831,170.0331,170.1603,9204.0
2022-08-22 10:10:00,173.87,174.34,173.74,174.22,3553.0,170.1016,170.5614,169.9744,170.444,3553.0
2022-08-22 10:15:00,174.16,174.16,173.75,173.78,1395.0,170.3853,170.3853,169.9842,170.0135,1395.0
2022-08-22 10:20:00,173.54,173.54,172.98,173.18,3989.0,169.7787,169.7787,169.2309,169.4265,3989.0
2022-08-22 10:25:00,173.32,173.7,173.32,173.43,1793.0,169.5635,169.9353,169.5635,169.6711,1793.0
2022-08-22 10:30:00,173.55,173.55,173.22,173.22,3189.0,169.7885,169.7885,169.4657,169.4657,3189.0
2022-08-22 10:35:00,173.39,173.58,173.24,173.56,1317.0,169.632,169.8179,169.4852,169.7983,1317.0
2022-08-22 10:40:00,173.63,173.63,173.43,173.44,600.0,169.8668,169.8668,169.6711,169.6809,600.0
2022-08-22 10:45:00,173.3,173.45,173.23,173.41,4103.0,169.5439,169.6907,169.4755,169.6516,4103.0
2022-08-22 10:50:00,173.4,173.47,173.3,173.4,6102.0,169.6418,169.7103,169.5439,169.6418,6102.0
2022-08-22 10:55:00,173.48,173.49,173.1,173.25,2202.0,169.72,169.7298,169.3483,169.495,2202.0
2022-08-22 11:00:00,173.19,173.5,173.14,173.48,8555.0,169.4363,169.7396,169.3874,169.72,8555.0
2022-08-22 11:05:00,173.49,173.65,173.41,173.59,4715.0,169.7298,169.8864,169.6516,169.8277,4715.0
2022-08-22 11:10:00,173.61,173.61,173.48,173.55,2899.0,169.8472,169.8472,169.72,169.7885,2899.0
2022-08-22 11:15:00,173.58,173.59,173.48,173.5,2628.0,169.8179,169.8277,169.72,169.7396,2628.0
2022-08-22 11:20:00,173.54,173.65,173.46,173.49,2416.0,169.7787,169.8864,169.7005,169.7298,2416.0
2022-08-22 11:25:00,173.46,173.62,173.41,173.62,11338.0,169.7005,169.857,169.6516,169.857,11338.0
2022-08-22 11:30:00,173.58,173.62,173.5,173.5,4911.0,169.8179,169.857,169.7396,169.7396,4911.0
2022-08-22 11:35:00,173.54,173.75,173.47,173.47,3871.0,169.7787,169.9842,169.7103,169.7103,3871.0
2022-08-22 11:40:00,173.57,173.67,173.46,173.62,1763.0,169.8081,169.9059,169.7005,169.857,1763.0
2022-08-22 11:45:00,173.59,173.6,173.46,173.54,2600.0,169.8277,169.8374,169.7005,169.7787,2600.0
2022-08-22 11:50:00,173.6,173.6,173.4,173.45,3175.0,169.8374,169.8374,169.6418,169.6907,3175.0
2022-08-22 11:55:00,173.43,173.63,173.43,173.53,1600.0,169.6711,169.8668,169.6711,169.769,1600.0
2022-08-22 12:00:00,173.52,173.6,173.5,173.5,1995.0,169.7592,169.8374,169.7396,169.7396,1995.0
2022-08-22 12:05:00,173.56,173.56,173.09,173.09,2036.0,169.7983,169.7983,169.3385,169.3385,2036.0
2022-08-22 12:10:00,172.98,172.99,172.74,172.75,800.0,169.2309,169.2407,168.9961,169.0059,800.0
2022-08-22 12:15:00,172.78,173.26,172.78,173.26,1797.0,169.0352,169.5048,169.0352,169.5048,1797.0
2022-08-22 12:20:00,173.27,173.33,173.21,173.3,850.0,169.5146,169.5733,169.4559,169.5439,850.0
2022-08-22 12:25:00,173.23,173.23,173.03,173.13,1324.0,169.4755,169.4755,169.2798,169.3776,1324.0
2022-08-22 12:30:00,173.06,173.1,172.95,172.96,700.0,169.3091,169.3483,169.2015,169.2113,700.0
2022-08-22 12:35:00,173.0,173.1,173.0,173.04,900.0,169.2504,169.3483,169.2504,169.2896,900.0
2022-08-22 12:40:00,172.98,173.02,172.87,172.87,3115.0,169.2309,169.27,169.1233,169.1233,3115.0
2022-08-22 12:45:00,172.88,173.15,172.88,173.06,2510.0,169.133,169.3972,169.133,169.3091,2510.0
2022-08-22 12:50:00,173.14,173.25,173.0,173.09,5900.0,169.3874,169.495,169.2504,169.3385,5900.0
2022-08-22 12:55:00,173.07,173.07,172.99,173.01,540.0,169.3189,169.3189,169.2407,169.2602,540.0
2022-08-22 13:00:00,172.99,173.1,172.95,173.07,5424.0,169.2407,169.3483,169.2015,169.3189,5424.0
2022-08-22 13:05:00,173.05,173.14,172.95,172.95,1475.0,169.2994,169.3874,169.2015,169.2015,1475.0
2022-08-22 13:10:00,172.95,173.08,172.95,173.0,3343.0,169.2015,169.3287,169.2015,169.2504,3343.0
2022-08-22 13:15:00,173.1,173.13,172.98,173.07,4698.0,169.3483,169.3776,169.2309,169.3189,4698.0
2022-08-22 13:20:00,173.02,173.25,173.02,173.17,2513.0,169.27,169.495,169.27,169.4168,2513.0
2022-08-22 13:25:00,173.14,173.17,172.96,173.05,1610.0,169.3874,169.4168,169.2113,169.2994,1610.0
2022-08-22 13:30:00,172.99,173.05,172.89,173.0,3180.0,169.2407,169.2994,169.1428,169.2504,3180.0
2022-08-22 13:35:00,173.02,173.03,172.89,172.96,6762.0,169.27,169.2798,169.1428,169.2113,6762.0
2022-08-22 13:40:00,172.93,172.98,172.92,172.97,2321.0,169.182,169.2309,169.1722,169.2211,2321.0
2022-08-22 13:45:00,172.97,173.05,172.89,172.89,1970.0,169.2211,169.2994,169.1428,169.1428,1970.0
2022-08-22 13:50:00,172.94,173.06,172.93,173.06,1601.0,169.1917,169.3091,169.182,169.3091,1601.0
2022-08-22 13:55:00,173.02,173.04,172.93,172.96,3201.0,169.27,169.2896,169.182,169.2113,3201.0
2022-08-22 14:00:00,172.96,173.0,172.8,172.8,5706.0,169.2113,169.2504,169.0548,169.0548,5706.0
2022-08-22 14:05:00,172.83,172.83,172.61,172.68,2400.0,169.0841,169.0841,168.8689,168.9374,2400.0
2022-08-22 14:10:00,172.68,172.68,172.44,172.45,2705.0,168.9374,168.9374,168.7026,168.7124,2705.0
2022-08-22 14:15:00,172.5,172.95,172.46,172.95,4873.0,168.7613,169.2015,168.7221,169.2015,4873.0
2022-08-22 14:20:00,172.96,173.07,172.82,172.82,3020.0,169.2113,169.3189,169.0743,169.0743,3020.0
2022-08-22 14:25:00,172.82,173.05,172.75,172.86,2879.0,169.0743,169.2994,169.0059,169.1135,2879.0
2022-08-22 14:30:00,172.87,172.94,172.79,172.85,3128.0,169.1233,169.1917,169.045,169.1037,3128.0
2022-08-22 14:35:00,172.83,173.0,172.8,172.88,5380.0,169.0841,169.2504,169.0548,169.133,5380.0
2022-08-22 14:40:00,172.91,172.97,172.8,172.8,3000.0,169.1624,169.2211,169.0548,169.0548,3000.0
2022-08-22 14:45:00,172.75,172.95,172.74,172.83,4184.0,169.0059,169.2015,168.9961,169.0841,4184.0
2022-08-22 14:50:00,172.87,172.95,172.75,172.75,1701.0,169.1233,169.2015,169.0059,169.0059,1701.0
2022-08-22 14:55:00,172.67,172.92,172.59,172.9,4529.0,168.9276,169.1722,168.8493,169.1526,4529.0
2022-08-22 15:00:00,172.9,173.0,172.87,172.93,1369.0,169.1526,169.2504,169.1233,169.182,1369.0
2022-08-22 15:05:00,172.89,173.0,172.82,172.85,3988.0,169.1428,169.2504,169.0743,169.1037,3988.0
2022-08-22 15:10:00,172.92,173.2,172.9,173.08,5393.0,169.1722,169.4461,169.1526,169.3287,5393.0
2022-08-22 15:15:00,173.09,173.16,172.94,172.95,5084.0,169.3385,169.407,169.1917,169.2015,5084.0
2022-08-22 15:20:00,172.95,173.09,172.92,173.09,5524.0,169.2015,169.3385,169.1722,169.3385,5524.0
2022-08-22 15:25:00,173.09,173.13,172.71,172.72,4747.0,169.3385,169.3776,168.9667,168.9765,4747.0
2022-08-22 15:30:00,172.78,173.02,172.71,173.0,15125.0,169.0352,169.27,168.9667,169.2504,15125.0
2022-08-22 15:35:00,172.95,173.01,172.78,172.89,7345.0,169.2015,169.2602,169.0352,169.1428,7345.0
2022-08-22 15:40:00,172.85,172.86,172.57,172.57,4405.0,169.1037,169.1135,168.8298,168.8298,4405.0
2022-08-22 15:45:00,172.52,172.64,172.34,172.56,15021.0,168.7808,168.8982,168.6047,168.82,15021.0
2022-08-22 15:50:00,172.52,172.79,172.36,172.76,16761.0,168.7808,169.045,168.6243,169.0156,16761.0
2022-08-22 15:55:00,172.76,172.76,172.02,172.16,52701.0,169.0156,169.0156,168.2917,168.4286,52701.0
2022-08-23 09:30:00,172.0,172.0,171.75,171.75,4905.0,168.2721,168.2721,168.0275,168.0275,4905.0
2022-08-23 09:35:00,172.28,172.5,172.01,172.12,7296.0,168.546,168.7613,168.2819,168.3895,7296.0
2022-08-23 09:40:00,172.42,172.61,172.38,172.5,2431.0,168.683,168.8689,168.6439,168.7613,2431.0
2022-08-23 09:45:00,172.5,172.79,172.4,172.78,2200.0,168.7613,169.045,168.6634,169.0352,2200.0
2022-08-23 09:50:00,173.0,173.0,172.85,173.0,1871.0,169.2504,169.2504,169.1037,169.2504,1871.0
2022-08-23 09:55:00,173.1,173.26,172.97,173.26,1345.0,169.3483,169.5048,169.2211,169.5048,1345.0
2022-08-23 10:00:00,173.25,173.25,172.77,172.77,732.0,169.495,169.495,169.0254,169.0254,732.0
2022-08-23 10:05:00,172.78,173.37,172.78,173.37,3569.0,169.0352,169.6124,169.0352,169.6124,3569.0
2022-08-23 10:10:00,173.31,173.47,173.25,173.44,2211.0,169.5537,169.7103,169.495,169.6809,2211.0
2022-08-23 10:15:00,173.41,173.41,173.09,173.2,2302.0,169.6516,169.6516,169.3385,169.4461,2302.0
2022-08-23 10:20:00,173.44,173.5,173.31,173.39,9958.0,169.6809,169.7396,169.5537,169.632,9958.0
2022-08-23 10:25:00,173.34,173.38,173.0,173.09,2870.0,169.5831,169.6222,169.2504,169.3385,2870.0
2022-08-23 10:30:00,172.85,173.13,172.85,173.09,1794.0,169.1037,169.3776,169.1037,169.3385,1794.0
2022-08-23 10:35:00,172.97,172.97,172.8,172.85,600.0,169.2211,169.2211,169.0548,169.1037,600.0
2022-08-23 10:40:00,172.73,172.83,172.66,172.74,854.0,168.9863,169.0841,168.9178,168.9961,854.0
2022-08-23 10:45:00,172.89,173.03,172.82,173.03,1500.0,169.1428,169.2798,169.0743,169.2798,1500.0
2022-08-23 10:50:00,172.93,173.19,172.61,172.61,2678.0,169.182,169.4363,168.8689,168.8689,2678.0
2022-08-23 10:55:00,172.54,172.77,172.38,172.48,3999.0,168.8004,169.0254,168.6439,168.7417,3999.0
2022-08-23 11:00:00,172.41,172.41,172.0,172.09,4702.0,168.6732,168.6732,168.2721,168.3602,4702.0
2022-08-23 11:05:00,172.2,172.2,172.02,172.03,1700.0,168.4678,168.4678,168.2917,168.3015,1700.0
2022-08-23 11:10:00,172.07,172.28,171.89,172.28,2224.0,168.3406,168.546,168.1645,168.546,2224.0
2022-08-23 11:15:00,172.27,172.45,172.22,172.35,1100.0,168.5363,168.7124,168.4873,168.6145,1100.0
2022-08-23 11:20:00,172.24,172.42,172.2,172.38,2834.0,168.5069,168.683,168.4678,168.6439,2834.0
2022-08-23 11:25:00,172.23,172.45,172.18,172.4,3200.0,168.4971,168.7124,168.4482,168.6634,3200.0
2022-08-23 11:30:00,172.42,172.6,172.4,172.46,2703.0,168.683,168.8591,168.6634,168.7221,2703.0
2022-08-23 11:35:00,172.45,172.45,172.09,172.1,3196.0,168.7124,168.7124,168.3602,168.3699,3196.0
2022-08-23 11:40:00,172.0,172.12,171.89,172.12,3584.0,168.2721,168.3895,168.1645,168.3895,3584.0
2022-08-23 11:45:00,172.25,172.26,172.18,172.18,704.0,168.5167,168.5265,168.4482,168.4482,704.0
2022-08-23 11:50:00,172.12,172.27,172.05,172.27,3721.0,168.3895,168.5363,168.321,168.5363,3721.0
2022-08-23 11:55:00,172.19,172.21,172.07,172.21,3005.0,168.458,168.4776,168.3406,168.4776,3005.0
2022-08-23 12:00:00,172.13,172.13,171.74,171.74,2804.0,168.3993,168.3993,168.0177,168.0177,2804.0
2022-08-23 12:05:00,171.73,172.01,171.73,172.01,1546.0,168.008,168.2819,168.008,168.2819,1546.0
2022-08-23 12:10:00,172.0,172.06,171.96,172.0,2295.0,168.2721,168.3308,168.233,168.2721,2295.0
2022-08-23 12:15:00,171.95,172.0,171.82,171.86,1408.0,168.2232,168.2721,168.096,168.1351,1408.0
2022-08-23 12:20:00,171.86,171.92,171.36,171.36,3965.0,168.1351,168.1938,167.646,167.646,3965.0
2022-08-23 12:25:00,171.41,171.69,171.36,171.65,3514.0,167.6949,167.9688,167.646,167.9297,3514.0
2022-08-23 12:30:00,171.62,171.9,171.62,171.88,610.0,167.9004,168.1743,167.9004,168.1547,610.0
2022-08-23 12:35:00,171.92,172.0,171.91,171.92,2095.0,168.1938,168.2721,168.1841,168.1938,2095.0
2022-08-23 12:40:00,171.93,171.93,171.66,171.75,2319.0,168.2036,168.2036,167.9395,168.0275,2319.0
2022-08-23 12:45:00,171.74,171.75,171.51,171.51,1806.0,168.0177,168.0275,167.7927,167.7927,1806.0
2022-08-23 12:50:00,171.38,171.62,171.38,171.56,1977.0,167.6656,167.9004,167.6656,167.8417,1977.0
2022-08-23 12:55:00,171.69,171.69,171.62,171.62,200.0,167.9688,167.9688,167.9004,167.9004,200.0
2022-08-23 13:00:00,171.62,171.62,171.43,171.43,1806.0,167.9004,167.9004,167.7145,167.7145,1806.0
2022-08-23 13:05:00,171.38,171.38,171.27,171.27,2299.0,167.6656,167.6656,167.5579,167.5579,2299.0
2022-08-23 13:10:00,171.15,171.16,171.08,171.15,1680.0,167.4405,167.4503,167.3721,167.4405,1680.0
2022-08-23 13:15:00,171.23,171.39,171.18,171.2,1290.0,167.5188,167.6753,167.4699,167.4895,1290.0
2022-08-23 13:20:00,171.14,171.3,171.13,171.24,1465.0,167.4308,167.5873,167.421,167.5286,1465.0
2022-08-23 13:25:00,171.24,171.3,171.24,171.29,1981.0,167.5286,167.5873,167.5286,167.5775,1981.0
2022-08-23 13:30:00,171.3,171.32,171.24,171.24,600.0,167.5873,167.6069,167.5286,167.5286,600.0
2022-08-23 13:35:00,171.33,171.35,171.07,171.07,913.0,167.6166,167.6362,167.3623,167.3623,913.0
2022-08-23 13:40:00,171.01,171.02,170.93,170.97,776.0,167.3036,167.3134,167.2253,167.2644,776.0
2022-08-23 13:45:00,170.94,170.98,170.87,170.93,655.0,167.2351,167.2742,167.1666,167.2253,655.0
2022-08-23 13:50:00,170.81,170.99,170.81,170.9,1251.0,167.1079,167.284,167.1079,167.196,1251.0
2022-08-23 13:55:00,170.9,170.96,170.87,170.87,720.0,167.196,167.2547,167.1666,167.1666,720.0
2022-08-23 14:00:00,170.96,170.96,170.75,170.75,1506.0,167.2547,167.2547,167.0492,167.0492,1506.0
2022-08-23 14:05:00,170.8,171.0,170.75,170.97,1521.0,167.0981,167.2938,167.0492,167.2644,1521.0
2022-08-23 14:10:00,171.05,171.09,170.9,170.99,2662.0,167.3427,167.3818,167.196,167.284,2662.0
2022-08-23 14:15:00,170.98,171.08,170.94,171.07,1006.0,167.2742,167.3721,167.2351,167.3623,1006.0
2022-08-23 14:20:00,171.09,171.34,171.09,171.34,5685.0,167.3818,167.6264,167.3818,167.6264,5685.0
2022-08-23 14:25:00,171.33,171.33,171.14,171.14,941.0,167.6166,167.6166,167.4308,167.4308,941.0
2022-08-23 14:30:00,171.22,171.23,171.1,171.17,3600.0,167.509,167.5188,167.3916,167.4601,3600.0
2022-08-23 14:35:00,171.14,171.27,171.14,171.27,815.0,167.4308,167.5579,167.4308,167.5579,815.0
2022-08-23 14:40:00,171.27,171.27,171.07,171.17,3895.0,167.5579,167.5579,167.3623,167.4601,3895.0
2022-08-23 14:45:00,171.16,171.16,171.05,171.11,1550.0,167.4503,167.4503,167.3427,167.4014,1550.0
2022-08-23 14:50:00,171.03,171.15,170.92,170.92,1791.0,167.3231,167.4405,167.2155,167.2155,1791.0
2022-08-23 14:55:00,170.82,170.96,170.82,170.9,1223.0,167.1177,167.2547,167.1177,167.196,1223.0
2022-08-23 15:00:00,170.93,171.06,170.93,170.96,1644.0,167.2253,167.3525,167.2253,167.2547,1644.0
2022-08-23 15:05:00,171.02,171.07,171.0,171.06,1000.0,167.3134,167.3623,167.2938,167.3525,1000.0
2022-08-23 15:10:00,171.08,171.08,170.9,170.99,1804.0,167.3721,167.3721,167.196,167.284,1804.0
2022-08-23 15:15:00,171.1,171.12,171.1,171.12,404.0,167.3916,167.4112,167.3916,167.4112,404.0
2022-08-23 15:20:00,171.37,171.42,171.02,171.17,11529.0,167.6558,167.7047,167.3134,167.4601,11529.0
2022-08-23 15:25:00,171.12,171.37,171.01,171.29,7493.0,167.4112,167.6558,167.3036,167.5775,7493.0
2022-08-23 15:30:00,171.24,171.24,171.12,171.2,2376.0,167.5286,167.5286,167.4112,167.4895,2376.0
2022-08-23 15:35:00,171.2,171.26,170.99,170.99,2099.0,167.4895,167.5482,167.284,167.284,2099.0
2022-08-23 15:40:00,171.05,171.31,170.98,171.12,6485.0,167.3427,167.5971,167.2742,167.4112,6485.0
2022-08-23 15:45:00,171.11,171.21,171.01,171.17,6400.0,167.4014,167.4992,167.3036,167.4601,6400.0
2022-08-23 15:50:00,171.12,171.27,171.01,171.24,10371.0,167.4112,167.5579,167.3036,167.5286,10371.0
2022-08-23 15:55:00,171.24,171.29,171.09,171.15,32288.0,167.5286,167.5775,167.3818,167.4405,32288.0
2022-08-24 09:30:00,171.1,171.99,171.1,171.7,11404.0,167.3916,168.2623,167.3916,167.9786,11404.0
2022-08-24 09:35:00,172.02,172.4,171.99,172.13,2702.0,168.2917,168.6634,168.2623,168.3993,2702.0
2022-08-24 09:40:00,171.72,172.17,171.68,172.07,3007.0,167.9982,168.4384,167.9591,168.3406,3007.0
2022-08-24 09:45:00,171.97,172.15,171.75,171.94,3730.0,168.2428,168.4189,168.0275,168.2134,3730.0
2022-08-24 09:50:00,171.77,171.84,171.08,171.09,1834.0,168.0471,168.1156,167.3721,167.3818,1834.0
2022-08-24 09:55:00,171.28,171.28,170.7,170.97,2236.0,167.5677,167.5677,167.0003,167.2644,2236.0
2022-08-24 10:00:00,171.0,171.54,170.91,171.12,5069.0,167.2938,167.8221,167.2057,167.4112,5069.0
2022-08-24 10:05:00,170.64,170.93,170.61,170.83,11041.0,166.9416,167.2253,166.9122,167.1275,11041.0
2022-08-24 10:10:00,170.94,171.16,170.79,170.81,3980.0,167.2351,167.4503,167.0883,167.1079,3980.0
2022-08-24 10:15:00,170.81,171.31,170.67,171.31,6561.0,167.1079,167.5971,166.9709,167.5971,6561.0
2022-08-24 10:20:00,171.43,171.93,171.36,171.86,6120.0,167.7145,168.2036,167.646,168.1351,6120.0
2022-08-24 10:25:00,171.75,172.04,171.67,171.77,2200.0,168.0275,168.3112,167.9493,168.0471,2200.0
2022-08-24 10:30:00,171.73,171.78,171.53,171.53,1600.0,168.008,168.0569,167.8123,167.8123,1600.0
2022-08-24 10:35:00,171.37,171.6,171.3,171.39,2590.0,167.6558,167.8808,167.5873,167.6753,2590.0
2022-08-24 10:40:00,171.31,171.31,170.95,171.12,1160.0,167.5971,167.5971,167.2449,167.4112,1160.0
2022-08-24 10:45:00,171.13,171.41,171.13,171.41,1400.0,167.421,167.6949,167.421,167.6949,1400.0
2022-08-24 10:50:00,171.44,171.48,171.2,171.48,1964.0,167.7243,167.7634,167.4895,167.7634,1964.0
2022-08-24 10:55:00,171.58,171.77,171.46,171.49,700.0,167.8612,168.0471,167.7438,167.7732,700.0
2022-08-24 11:00:00,171.53,171.7,171.5,171.59,1501.0,167.8123,167.9786,167.783,167.871,1501.0
2022-08-24 11:05:00,171.5,171.66,171.45,171.52,1793.0,167.783,167.9395,167.734,167.8025,1793.0
2022-08-24 11:10:00,171.61,171.77,171.46,171.77,3011.0,167.8906,168.0471,167.7438,168.0471,3011.0
2022-08-24 11:15:00,171.79,171.9,171.64,171.75,2961.0,168.0667,168.1743,167.9199,168.0275,2961.0
2022-08-24 11:20:00,171.76,171.87,171.49,171.64,3315.0,168.0373,168.1449,167.7732,167.9199,3315.0
2022-08-24 11:25:00,171.84,171.88,171.68,171.68,6036.0,168.1156,168.1547,167.9591,167.9591,6036.0
2022-08-24 11:30:00,171.56,171.64,171.42,171.5,20385.0,167.8417,167.9199,167.7047,167.783,20385.0
2022-08-24 11:35:00,171.55,171.75,171.51,171.56,4104.0,167.8319,168.0275,167.7927,167.8417,4104.0
2022-08-24 11:40:00,171.65,171.84,171.65,171.76,2640.0,167.9297,168.1156,167.9297,168.0373,2640.0
2022-08-24 11:45:00,171.8,171.97,171.79,171.88,1400.0,168.0764,168.2428,168.0667,168.1547,1400.0
2022-08-24 11:50:00,171.92,172.1,171.88,172.06,2616.0,168.1938,168.3699,168.1547,168.3308,2616.0
2022-08-24 11:55:00,171.97,171.97,171.73,171.73,800.0,168.2428,168.2428,168.008,168.008,800.0
2022-08-24 12:00:00,171.58,171.67,171.34,171.53,10905.0,167.8612,167.9493,167.6264,167.8123,10905.0
2022-08-24 12:05:00,171.55,171.6,171.4,171.57,6370.0,167.8319,167.8808,167.6851,167.8514,6370.0
2022-08-24 12:10:00,171.48,171.57,171.44,171.45,5212.0,167.7634,167.8514,167.7243,167.734,5212.0
2022-08-24 12:15:00,171.5,171.61,171.44,171.47,2811.0,167.783,167.8906,167.7243,167.7536,2811.0
2022-08-24 12:20:00,171.47,171.51,171.36,171.44,1657.0,167.7536,167.7927,167.646,167.7243,1657.0
2022-08-24 12:25:00,171.49,171.52,171.44,171.44,1992.0,167.7732,167.8025,167.7243,167.7243,1992.0
2022-08-24 12:30:00,171.41,171.42,170.92,171.01,3896.0,167.6949,167.7047,167.2155,167.3036,3896.0
2022-08-24 12:35:00,171.09,171.09,170.76,170.87,1522.0,167.3818,167.3818,167.059,167.1666,1522.0
2022-08-24 12:40:00,170.89,170.96,170.63,170.63,3319.0,167.1862,167.2547,166.9318,166.9318,3319.0
2022-08-24 12:45:00,170.75,170.81,170.71,170.71,733.0,167.0492,167.1079,167.0101,167.0101,733.0
2022-08-24 12:50:00,170.64,170.64,170.42,170.44,1342.0,166.9416,166.9416,166.7264,166.7459,1342.0
2022-08-24 12:55:00,170.42,170.74,170.41,170.67,1385.0,166.7264,167.0394,166.7166,166.9709,1385.0
2022-08-24 13:00:00,170.68,170.68,170.54,170.54,1474.0,166.9807,166.9807,166.8438,166.8438,1474.0
2022-08-24 13:05:00,170.54,170.54,170.54,170.54,0.0,166.8438,166.8438,166.8438,166.8438,0.0
2022-08-24 13:10:00,170.67,170.69,170.67,170.69,1002.0,166.9709,166.9905,166.9709,166.9905,1002.0
2022-08-24 13:15:00,170.79,170.8,170.56,170.56,3608.0,167.0883,167.0981,166.8633,166.8633,3608.0
2022-08-24 13:20:00,170.41,170.49,170.21,170.22,2604.0,166.7166,166.7948,166.5209,166.5307,2604.0
2022-08-24 13:25:00,170.3,170.3,170.05,170.07,2010.0,166.609,166.609,166.3644,166.3839,2010.0
2022-08-24 13:30:00,170.04,170.11,169.91,169.97,8763.0,166.3546,166.4231,166.2274,166.2861,8763.0
2022-08-24 13:35:00,169.98,170.21,169.95,170.21,4090.0,166.2959,166.5209,166.2665,166.5209,4090.0
2022-08-24 13:40:00,170.24,170.24,170.15,170.22,950.0,166.5503,166.5503,166.4622,166.5307,950.0
2022-08-24 13:45:00,170.3,170.4,170.25,170.26,2212.0,166.609,166.7068,166.56,166.5698,2212.0
2022-08-24 13:50:00,170.25,170.37,170.25,170.37,1804.0,166.56,166.6774,166.56,166.6774,1804.0
2022-08-24 13:55:00,170.44,170.63,170.43,170.49,2183.0,166.7459,166.9318,166.7361,166.7948,2183.0
2022-08-24 14:00:00,170.47,170.53,170.36,170.53,943.0,166.7753,166.834,166.6677,166.834,943.0
2022-08-24 14:05:00,170.38,170.43,170.34,170.38,1600.0,166.6872,166.7361,166.6481,166.6872,1600.0
2022-08-24 14:10:00,170.34,170.38,170.14,170.28,4781.0,166.6481,166.6872,166.4524,166.5894,4781.0
2022-08-24 14:15:00,170.2,170.24,170.0,170.0,8162.0,166.5111,166.5503,166.3155,166.3155,8162.0
2022-08-24 14:20:00,170.06,170.32,170.05,170.22,9617.0,166.3742,166.6285,166.3644,166.5307,9617.0
2022-08-24 14:25:00,170.17,170.2,170.05,170.09,3488.0,166.4818,166.5111,166.3644,166.4035,3488.0
2022-08-24 14:30:00,170.04,170.16,169.96,170.15,2410.0,166.3546,166.472,166.2763,166.4622,2410.0
2022-08-24 14:35:00,170.12,170.21,170.06,170.21,1586.0,166.4329,166.5209,166.3742,166.5209,1586.0
2022-08-24 14:40:00,170.23,170.34,170.22,170.33,1428.0,166.5405,166.6481,166.5307,166.6383,1428.0
2022-08-24 14:45:00,170.35,170.39,170.25,170.39,1510.0,166.6579,166.697,166.56,166.697,1510.0
2022-08-24 14:50:00,170.45,170.71,170.4,170.71,1301.0,166.7557,167.0101,166.7068,167.0101,1301.0
2022-08-24 14:55:00,170.74,170.75,170.68,170.71,2932.0,167.0394,167.0492,166.9807,167.0101,2932.0
2022-08-24 15:00:00,170.68,170.77,170.65,170.77,1400.0,166.9807,167.0688,166.9514,167.0688,1400.0
2022-08-24 15:05:00,170.82,170.95,170.82,170.86,2790.0,167.1177,167.2449,167.1177,167.1568,2790.0
2022-08-24 15:10:00,170.89,170.95,170.72,170.76,2729.0,167.1862,167.2449,167.0199,167.059,2729.0
2022-08-24 15:15:00,170.7,170.84,170.58,170.8,5742.0,167.0003,167.1373,166.8829,167.0981,5742.0
2022-08-24 15:20:00,170.75,170.75,170.56,170.65,2659.0,167.0492,167.0492,166.8633,166.9514,2659.0
2022-08-24 15:25:00,170.63,170.66,170.54,170.63,2933.0,166.9318,166.9612,166.8438,166.9318,2933.0
2022-08-24 15:30:00,170.68,170.99,170.67,170.99,1968.0,166.9807,167.284,166.9709,167.284,1968.0
2022-08-24 15:35:00,171.01,171.26,171.01,171.25,1594.0,167.3036,167.5482,167.3036,167.5384,1594.0
2022-08-24 15:40:00,171.29,171.39,171.25,171.38,4368.0,167.5775,167.6753,167.5384,167.6656,4368.0
2022-08-24 15:45:00,171.38,171.41,171.12,171.22,7598.0,167.6656,167.6949,167.4112,167.509,7598.0
2022-08-24 15:50:00,171.24,171.59,171.17,171.57,7086.0,167.5286,167.871,167.4601,167.8514,7086.0
2022-08-24 15:55:00,171.56,171.58,171.07,171.18,29113.0,167.8417,167.8612,167.3623,167.4699,29113.0
2022-08-25 09:30:00,172.39,172.39,172.39,172.39,4380.0,168.6537,168.6537,168.6537,168.6537,4380.0
2022-08-25 09:35:00,171.98,171.98,171.98,171.98,125.0,168.2525,168.2525,168.2525,168.2525,125.0
2022-08-25 09:40:00,172.57,172.85,172.22,172.82,1268.0,168.8298,169.1037,168.4873,169.0743,1268.0
2022-08-25 09:45:00,172.6,173.22,172.39,172.88,4941.0,168.8591,169.4657,168.6537,169.133,4941.0
2022-08-25 09:50:00,172.69,173.34,172.69,173.34,2591.0,168.9472,169.5831,168.9472,169.5831,2591.0
2022-08-25 09:55:00,173.36,173.77,173.36,173.61,300.0,169.6026,170.0038,169.6026,169.8472,300.0
2022-08-25 10:00:00,173.71,174.14,173.56,174.06,3579.0,169.9451,170.3657,169.7983,170.2875,3579.0
2022-08-25 10:05:00,174.01,174.01,173.34,173.46,2400.0,170.2386,170.2386,169.5831,169.7005,2400.0
2022-08-25 10:10:00,173.58,173.92,173.5,173.84,2509.0,169.8179,170.1505,169.7396,170.0722,2509.0
2022-08-25 10:15:00,173.87,174.02,173.67,174.01,2720.0,170.1016,170.2483,169.9059,170.2386,2720.0
2022-08-25 10:20:00,173.9,174.33,173.89,174.33,1307.0,170.1309,170.5516,170.1212,170.5516,1307.0
2022-08-25 10:25:00,174.48,174.88,174.48,174.56,3687.0,170.6984,171.0897,170.6984,170.7766,3687.0
2022-08-25 10:30:00,174.6,174.71,174.48,174.55,1444.0,170.8158,170.9234,170.6984,170.7668,1444.0
2022-08-25 10:35:00,174.61,174.64,174.48,174.48,1169.0,170.8255,170.8549,170.6984,170.6984,1169.0
2022-08-25 10:40:00,174.58,174.63,174.38,174.51,1792.0,170.7962,170.8451,170.6005,170.7277,1792.0
2022-08-25 10:45:00,174.51,174.65,174.47,174.5,2124.0,170.7277,170.8647,170.6886,170.7179,2124.0
2022-08-25 10:50:00,174.47,174.47,174.2,174.2,3000.0,170.6886,170.6886,170.4244,170.4244,3000.0
2022-08-25 10:55:00,174.24,174.46,174.16,174.39,2163.0,170.4636,170.6788,170.3853,170.6103,2163.0
2022-08-25 11:00:00,174.3,174.34,174.07,174.07,1391.0,170.5223,170.5614,170.2972,170.2972,1391.0
2022-08-25 11:05:00,174.01,174.1,173.97,174.0,1589.0,170.2386,170.3266,170.1994,170.2288,1589.0
2022-08-25 11:10:00,174.15,174.15,173.75,173.75,2130.0,170.3755,170.3755,169.9842,169.9842,2130.0
2022-08-25 11:15:00,173.55,173.57,173.37,173.51,1000.0,169.7885,169.8081,169.6124,169.7494,1000.0
2022-08-25 11:20:00,173.5,173.62,173.22,173.22,1469.0,169.7396,169.857,169.4657,169.4657,1469.0
2022-08-25 11:25:00,173.18,173.69,173.14,173.52,1523.0,169.4265,169.9255,169.3874,169.7592,1523.0
2022-08-25 11:30:00,173.59,173.6,173.5,173.56,1519.0,169.8277,169.8374,169.7396,169.7983,1519.0
2022-08-25 11:35:00,173.56,173.69,173.56,173.63,300.0,169.7983,169.9255,169.7983,169.8668,300.0
2022-08-25 11:40:00,173.62,173.73,173.57,173.58,1329.0,169.857,169.9646,169.8081,169.8179,1329.0
2022-08-25 11:45:00,173.65,173.72,173.5,173.72,600.0,169.8864,169.9548,169.7396,169.9548,600.0
2022-08-25 11:50:00,173.55,173.57,173.47,173.57,829.0,169.7885,169.8081,169.7103,169.8081,829.0
2022-08-25 11:55:00,173.61,173.73,173.46,173.72,900.0,169.8472,169.9646,169.7005,169.9548,900.0
2022-08-25 12:00:00,173.81,173.81,173.56,173.6,1509.0,170.0429,170.0429,169.7983,169.8374,1509.0
2022-08-25 12:05:00,173.62,174.05,173.57,174.0,14528.0,169.857,170.2777,169.8081,170.2288,14528.0
2022-08-25 12:10:00,174.03,174.42,173.79,173.8,11821.0,170.2581,170.6397,170.0233,170.0331,11821.0
2022-08-25 12:15:00,173.54,173.54,173.46,173.54,1045.0,169.7787,169.7787,169.7005,169.7787,1045.0
2022-08-25 12:20:00,173.43,173.43,173.29,173.29,490.0,169.6711,169.6711,169.5342,169.5342,490.0
2022-08-25 12:25:00,173.27,173.53,173.24,173.46,642.0,169.5146,169.769,169.4852,169.7005,642.0
2022-08-25 12:30:00,173.58,173.58,173.52,173.52,200.0,169.8179,169.8179,169.7592,169.7592,200.0
2022-08-25 12:35:00,173.53,173.6,173.51,173.51,903.0,169.769,169.8374,169.7494,169.7494,903.0
2022-08-25 12:40:00,173.4,173.4,173.23,173.33,800.0,169.6418,169.6418,169.4755,169.5733,800.0
2022-08-25 12:45:00,173.23,173.23,173.13,173.14,697.0,169.4755,169.4755,169.3776,169.3874,697.0
2022-08-25 12:50:00,173.01,173.14,173.01,173.14,1735.0,169.2602,169.3874,169.2602,169.3874,1735.0
2022-08-25 12:55:00,173.15,173.37,173.15,173.37,1000.0,169.3972,169.6124,169.3972,169.6124,1000.0
2022-08-25 13:00:00,173.3,173.51,173.26,173.41,2529.0,169.5439,169.7494,169.5048,169.6516,2529.0
2022-08-25 13:05:00,173.39,173.49,173.32,173.39,2658.0,169.632,169.7298,169.5635,169.632,2658.0
2022-08-25 13:10:00,173.39,173.43,173.37,173.39,1370.0,169.632,169.6711,169.6124,169.632,1370.0
2022-08-25 13:15:00,173.35,173.52,173.35,173.52,643.0,169.5929,169.7592,169.5929,169.7592,643.0
2022-08-25 13:20:00,173.47,173.58,173.47,173.58,500.0,169.7103,169.8179,169.7103,169.8179,500.0
2022-08-25 13:25:00,173.57,173.72,173.53,173.72,1923.0,169.8081,169.9548,169.769,169.9548,1923.0
2022-08-25 13:30:00,173.86,174.1,173.85,174.1,3199.0,170.0918,170.3266,170.082,170.3266,3199.0
2022-08-25 13:35:00,174.02,174.02,173.8,173.8,1031.0,170.2483,170.2483,170.0331,170.0331,1031.0
2022-08-25 13:40:00,173.89,173.91,173.75,173.9,1908.0,170.1212,170.1407,169.9842,170.1309,1908.0
2022-08-25 13:45:00,174.01,174.3,174.01,174.27,1451.0,170.2386,170.5223,170.2386,170.4929,1451.0
2022-08-25 13:50:00,174.09,174.09,173.93,174.0,500.0,170.3168,170.3168,170.1603,170.2288,500.0
2022-08-25 13:55:00,173.95,173.96,173.81,173.84,1890.0,170.1799,170.1896,170.0429,170.0722,1890.0
2022-08-25 14:00:00,173.84,174.01,173.72,173.81,6829.0,170.0722,170.2386,169.9548,170.0429,6829.0
2022-08-25 14:05:00,173.78,174.14,173.78,174.13,4880.0,170.0135,170.3657,170.0135,170.3559,4880.0
2022-08-25 14:10:00,174.01,174.08,173.97,174.0,645.0,170.2386,170.307,170.1994,170.2288,645.0
2022-08-25 14:15:00,173.94,173.94,173.8,173.85,2911.0,170.1701,170.1701,170.0331,170.082,2911.0
2022-08-25 14:20:00,173.86,173.94,173.81,173.9,2533.0,170.0918,170.1701,170.0429,170.1309,2533.0
2022-08-25 14:25:00,173.9,174.07,173.8,174.04,4398.0,170.1309,170.2972,170.0331,170.2679,4398.0
2022-08-25 14:30:00,174.08,174.08,173.88,173.89,520.0,170.307,170.307,170.1114,170.1212,520.0
2022-08-25 14:35:00,173.87,173.96,173.87,173.92,400.0,170.1016,170.1896,170.1016,170.1505,400.0
2022-08-25 14:40:00,173.8,173.8,173.72,173.78,300.0,170.0331,170.0331,169.9548,170.0135,300.0
2022-08-25 14:45:00,173.71,173.78,173.63,173.73,1200.0,169.9451,170.0135,169.8668,169.9646,1200.0
2022-08-25 14:50:00,173.73,173.73,173.5,173.59,810.0,169.9646,169.9646,169.7396,169.8277,810.0
2022-08-25 14:55:00,173.63,173.66,173.55,173.66,1233.0,169.8668,169.8961,169.7885,169.8961,1233.0
2022-08-25 15:00:00,173.64,173.68,173.61,173.68,500.0,169.8766,169.9157,169.8472,169.9157,500.0
2022-08-25 15:05:00,173.77,173.8,173.75,173.8,1152.0,170.0038,170.0331,169.9842,170.0331,1152.0
2022-08-25 15:10:00,173.67,173.67,173.58,173.65,600.0,169.9059,169.9059,169.8179,169.8864,600.0
2022-08-25 15:15:00,173.57,173.66,173.57,173.65,1091.0,169.8081,169.8961,169.8081,169.8864,1091.0
2022-08-25 15:20:00,173.68,174.12,173.68,174.09,2133.0,169.9157,170.3462,169.9157,170.3168,2133.0
2022-08-25 15:25:00,174.2,174.25,174.1,174.15,2488.0,170.4244,170.4733,170.3266,170.3755,2488.0
2022-08-25 15:30:00,174.14,174.25,174.04,174.09,4329.0,170.3657,170.4733,170.2679,170.3168,4329.0
2022-08-25 15:35:00,174.15,174.38,174.12,174.21,4229.0,170.3755,170.6005,170.3462,170.4342,4229.0
2022-08-25 15:40:00,174.21,174.62,174.19,174.61,3738.0,170.4342,170.8353,170.4146,170.8255,3738.0
2022-08-25 15:45:00,174.59,174.81,174.55,174.79,16194.0,170.806,171.0212,170.7668,171.0016,16194.0
2022-08-25 15:50:00,174.81,174.81,174.57,174.77,12448.0,171.0212,171.0212,170.7864,170.9821,12448.0
2022-08-25 15:55:00,174.74,174.97,174.66,174.97,34703.0,170.9527,171.1777,170.8745,171.1777,34703.0
2022-08-26 09:30:00,174.82,174.82,173.84,173.84,2697.0,171.031,171.031,170.0722,170.0722,2697.0
2022-08-26 09:35:00,174.15,174.33,173.56,174.33,2998.0,170.3755,170.5516,169.7983,170.5516,2998.0
2022-08-26 09:40:00,174.13,174.16,174.1,174.13,1000.0,170.3559,170.3853,170.3266,170.3559,1000.0
2022-08-26 09:45:00,174.13,174.55,173.88,174.43,1053.0,170.3559,170.7668,170.1114,170.6494,1053.0
2022-08-26 09:50:00,174.68,174.72,174.24,174.72,1000.0,170.894,170.9332,170.4636,170.9332,1000.0
2022-08-26 09:55:00,174.6,174.71,174.45,174.47,900.0,170.8158,170.9234,170.669,170.6886,900.0
2022-08-26 10:00:00,174.46,174.55,172.21,172.25,3283.0,170.6788,170.7668,168.4776,168.5167,3283.0
2022-08-26 10:05:00,172.09,173.84,172.09,173.84,10734.0,168.3602,170.0722,168.3602,170.0722,10734.0
2022-08-26 10:10:00,174.03,174.03,173.19,173.44,2401.0,170.2581,170.2581,169.4363,169.6809,2401.0
2022-08-26 10:15:00,173.48,173.56,173.09,173.49,1195.0,169.72,169.7983,169.3385,169.7298,1195.0
2022-08-26 10:20:00,173.2,173.48,172.59,172.59,694.0,169.4461,169.72,168.8493,168.8493,694.0
2022-08-26 10:25:00,172.62,172.62,172.12,172.27,1246.0,168.8787,168.8787,168.3895,168.5363,1246.0
2022-08-26 10:30:00,172.0,172.01,171.62,171.98,7580.0,168.2721,168.2819,167.9004,168.2525,7580.0
2022-08-26 10:35:00,171.96,172.1,171.39,171.77,27369.0,168.233,168.3699,167.6753,168.0471,27369.0
2022-08-26 10:40:00,171.72,171.89,171.47,171.62,3084.0,167.9982,168.1645,167.7536,167.9004,3084.0
2022-08-26 10:45:00,171.6,171.61,171.38,171.58,4336.0,167.8808,167.8906,167.6656,167.8612,4336.0
2022-08-26 10:50:00,171.71,171.72,171.56,171.57,422.0,167.9884,167.9982,167.8417,167.8514,422.0
2022-08-26 10:55:00,171.63,171.71,171.41,171.68,1790.0,167.9101,167.9884,167.6949,167.9591,1790.0
2022-08-26 11:00:00,171.67,171.67,171.22,171.22,712.0,167.9493,167.9493,167.509,167.509,712.0
2022-08-26 11:05:00,171.47,171.48,171.24,171.24,500.0,167.7536,167.7634,167.5286,167.5286,500.0
2022-08-26 11:10:00,171.14,171.4,171.14,171.31,1285.0,167.4308,167.6851,167.4308,167.5971,1285.0
2022-08-26 11:15:00,171.27,171.27,170.97,170.97,200.0,167.5579,167.5579,167.2644,167.2644,200.0
2022-08-26 11:20:00,171.0,171.0,170.61,170.85,2036.0,167.2938,167.2938,166.9122,167.147,2036.0
2022-08-26 11:25:00,170.84,171.01,170.83,170.99,938.0,167.1373,167.3036,167.1275,167.284,938.0
2022-08-26 11:30:00,171.0,171.12,170.78,170.78,1511.0,167.2938,167.4112,167.0786,167.0786,1511.0
2022-08-26 11:35:00,170.85,170.9,170.74,170.84,962.0,167.147,167.196,167.0394,167.1373,962.0
2022-08-26 11:40:00,170.9,170.95,170.32,170.53,3305.0,167.196,167.2449,166.6285,166.834,3305.0
2022-08-26 11:45:00,170.59,170.97,170.48,170.97,1594.0,166.8927,167.2644,166.7851,167.2644,1594.0
2022-08-26 11:50:00,170.9,170.97,170.79,170.97,700.0,167.196,167.2644,167.0883,167.2644,700.0
2022-08-26 11:55:00,170.91,170.91,170.68,170.68,400.0,167.2057,167.2057,166.9807,166.9807,400.0
2022-08-26 12:00:00,170.59,170.68,170.34,170.37,1224.0,166.8927,166.9807,166.6481,166.6774,1224.0
2022-08-26 12:05:00,170.26,170.39,170.09,170.12,4432.0,166.5698,166.697,166.4035,166.4329,4432.0
2022-08-26 12:10:00,170.14,170.28,170.14,170.24,942.0,166.4524,166.5894,166.4524,166.5503,942.0
2022-08-26 12:15:00,170.27,170.27,170.0,170.11,4009.0,166.5796,166.5796,166.3155,166.4231,4009.0
2022-08-26 12:20:00,170.05,170.07,169.45,169.76,17952.0,166.3644,166.3839,165.7774,166.0807,17952.0
2022-08-26 12:25:00,169.75,169.9,169.71,169.9,1300.0,166.0709,166.2176,166.0317,166.2176,1300.0
2022-08-26 12:30:00,169.64,169.67,169.64,169.65,339.0,165.9633,165.9926,165.9633,165.973,339.0
2022-08-26 12:35:00,169.52,169.57,169.48,169.48,900.0,165.8459,165.8948,165.8067,165.8067,900.0
2022-08-26 12:40:00,169.56,169.84,169.49,169.84,2000.0,165.885,166.1589,165.8165,166.1589,2000.0
2022-08-26 12:45:00,169.74,169.91,169.73,169.91,500.0,166.0611,166.2274,166.0513,166.2274,500.0
2022-08-26 12:50:00,169.93,170.0,169.9,169.94,628.0,166.247,166.3155,166.2176,166.2568,628.0
2022-08-26 12:55:00,169.99,170.17,169.99,170.14,600.0,166.3057,166.4818,166.3057,166.4524,600.0
2022-08-26 13:00:00,170.02,170.26,170.02,170.19,900.0,166.335,166.5698,166.335,166.5013,900.0
2022-08-26 13:05:00,170.18,170.35,170.17,170.29,1203.0,166.4916,166.6579,166.4818,166.5992,1203.0
2022-08-26 13:10:00,170.28,170.34,170.16,170.17,600.0,166.5894,166.6481,166.472,166.4818,600.0
2022-08-26 13:15:00,170.18,170.29,170.05,170.05,8004.0,166.4916,166.5992,166.3644,166.3644,8004.0
2022-08-26 13:20:00,170.09,170.09,169.92,170.03,1000.0,166.4035,166.4035,166.2372,166.3448,1000.0
2022-08-26 13:25:00,170.02,170.26,170.02,170.26,900.0,166.335,166.5698,166.335,166.5698,900.0
2022-08-26 13:30:00,169.95,169.98,169.71,169.9,3542.0,166.2665,166.2959,166.0317,166.2176,3542.0
2022-08-26 13:35:00,169.92,169.92,169.61,169.63,1227.0,166.2372,166.2372,165.9339,165.9535,1227.0
2022-08-26 13:40:00,169.53,169.55,169.45,169.45,1200.0,165.8556,165.8752,165.7774,165.7774,1200.0
2022-08-26 13:45:00,169.5,169.61,169.49,169.61,931.0,165.8263,165.9339,165.8165,165.9339,931.0
2022-08-26 13:50:00,169.67,169.67,169.5,169.5,1328.0,165.9926,165.9926,165.8263,165.8263,1328.0
2022-08-26 13:55:00,169.54,169.69,169.54,169.64,903.0,165.8654,166.0122,165.8654,165.9633,903.0
2022-08-26 14:00:00,169.55,169.74,169.55,169.61,2350.0,165.8752,166.0611,165.8752,165.9339,2350.0
2022-08-26 14:05:00,169.55,169.55,169.4,169.43,1177.0,165.8752,165.8752,165.7285,165.7578,1177.0
2022-08-26 14:10:00,169.4,169.42,169.18,169.3,1499.0,165.7285,165.748,165.5132,165.6306,1499.0
2022-08-26 14:15:00,169.23,169.32,169.03,169.06,2592.0,165.5622,165.6502,165.3665,165.3958,2592.0
2022-08-26 14:20:00,169.15,169.35,169.15,169.29,1600.0,165.4839,165.6796,165.4839,165.6209,1600.0
2022-08-26 14:25:00,169.28,169.35,169.19,169.35,1602.0,165.6111,165.6796,165.523,165.6796,1602.0
2022-08-26 14:30:00,169.29,169.45,169.24,169.25,2425.0,165.6209,165.7774,165.5719,165.5817,2425.0
2022-08-26 14:35:00,169.36,169.42,169.19,169.41,1829.0,165.6893,165.748,165.523,165.7382,1829.0
2022-08-26 14:40:00,169.3,169.31,169.3,169.31,200.0,165.6306,165.6404,165.6306,165.6404,200.0
2022-08-26 14:45:00,169.18,169.18,168.99,169.15,2305.0,165.5132,165.5132,165.3274,165.4839,2305.0
2022-08-26 14:50:00,169.03,169.06,168.71,168.71,1623.0,165.3665,165.3958,165.0534,165.0534,1623.0
2022-08-26 14:55:00,168.71,168.8,168.64,168.7,2903.0,165.0534,165.1415,164.9849,165.0436,2903.0
2022-08-26 15:00:00,168.75,169.0,168.64,168.64,1475.0,165.0926,165.3371,164.9849,164.9849,1475.0
2022-08-26 15:05:00,168.76,168.87,168.53,168.53,1203.0,165.1023,165.21,164.8773,164.8773,1203.0
2022-08-26 15:10:00,168.52,168.74,168.5,168.69,2745.0,164.8675,165.0828,164.848,165.0339,2745.0
2022-08-26 15:15:00,168.71,169.08,168.71,169.08,1900.0,165.0534,165.4154,165.0534,165.4154,1900.0
2022-08-26 15:20:00,169.05,169.1,168.67,168.85,2900.0,165.3861,165.435,165.0143,165.1904,2900.0
2022-08-26 15:25:00,168.84,169.1,168.76,169.1,3130.0,165.1806,165.435,165.1023,165.435,3130.0
2022-08-26 15:30:00,168.99,169.14,168.88,168.94,2630.0,165.3274,165.4741,165.2197,165.2784,2630.0
2022-08-26 15:35:00,168.94,169.11,168.92,169.09,3275.0,165.2784,165.4448,165.2589,165.4252,3275.0
2022-08-26 15:40:00,169.14,169.14,168.96,169.1,5317.0,165.4741,165.4741,165.298,165.435,5317.0
2022-08-26 15:45:00,169.12,169.3,168.97,169.15,8094.0,165.4545,165.6306,165.3078,165.4839,8094.0
2022-08-26 15:50:00,169.2,169.28,168.78,168.78,18559.0,165.5328,165.6111,165.1219,165.1219,18559.0
2022-08-26 15:55:00,168.82,169.38,168.82,169.11,25221.0,165.161,165.7089,165.161,165.4448,25221.0
2022-08-29 09:30:00,167.39,168.1,167.39,168.1,4630.0,163.762,164.4566,163.762,164.4566,4630.0
2022-08-29 09:35:00,168.05,168.35,167.87,168.3,3077.0,164.4077,164.7012,164.2316,164.6523,3077.0
2022-08-29 09:40:00,168.56,168.75,168.51,168.75,1574.0,164.9067,165.0926,164.8578,165.0926,1574.0
2022-08-29 09:45:00,168.22,168.59,167.91,167.91,1049.0,164.574,164.936,164.2708,164.2708,1049.0
2022-08-29 09:50:00,168.15,168.52,168.15,168.51,1118.0,164.5056,164.8675,164.5056,164.8578,1118.0
2022-08-29 09:55:00,168.85,168.85,168.51,168.51,401.0,165.1904,165.1904,164.8578,164.8578,401.0
2022-08-29 10:00:00,168.47,168.62,168.33,168.42,2967.0,164.8186,164.9654,164.6817,164.7697,2967.0
2022-08-29 10:05:00,168.24,168.95,168.24,168.74,2704.0,164.5936,165.2882,164.5936,165.0828,2704.0
2022-08-29 10:10:00,168.86,169.38,168.61,168.83,3327.0,165.2002,165.7089,164.9556,165.1708,3327.0
2022-08-29 10:15:00,168.84,169.46,168.84,169.21,2421.0,165.1806,165.7872,165.1806,165.5426,2421.0
2022-08-29 10:20:00,169.25,169.73,169.25,169.63,2633.0,165.5817,166.0513,165.5817,165.9535,2633.0
2022-08-29 10:25:00,169.61,169.85,169.16,169.17,2489.0,165.9339,166.1687,165.4937,165.5035,2489.0
2022-08-29 10:30:00,169.16,169.57,169.13,169.15,2946.0,165.4937,165.8948,165.4643,165.4839,2946.0
2022-08-29 10:35:00,169.24,169.3,168.69,168.69,1136.0,165.5719,165.6306,165.0339,165.0339,1136.0
2022-08-29 10:40:00,168.84,169.08,168.8,169.08,771.0,165.1806,165.4154,165.1415,165.4154,771.0
2022-08-29 10:45:00,169.15,169.26,168.94,169.12,4403.0,165.4839,165.5915,165.2784,165.4545,4403.0
2022-08-29 10:50:00,169.14,169.2,168.87,169.13,3274.0,165.4741,165.5328,165.21,165.4643,3274.0
2022-08-29 10:55:00,169.1,169.22,168.88,168.99,2809.0,165.435,165.5524,165.2197,165.3274,2809.0
2022-08-29 11:00:00,168.97,169.47,168.89,169.47,1000.0,165.3078,165.7969,165.2295,165.7969,1000.0
2022-08-29 11:05:00,169.33,169.37,168.91,169.14,1801.0,165.66,165.6991,165.2491,165.4741,1801.0
2022-08-29 11:10:00,169.1,169.18,169.04,169.04,1014.0,165.435,165.5132,165.3763,165.3763,1014.0
2022-08-29 11:15:00,168.99,169.21,168.99,169.21,1101.0,165.3274,165.5426,165.3274,165.5426,1101.0
2022-08-29 11:20:00,169.25,169.53,169.1,169.53,2314.0,165.5817,165.8556,165.435,165.8556,2314.0
2022-08-29 11:25:00,169.39,169.54,169.32,169.35,2102.0,165.7187,165.8654,165.6502,165.6796,2102.0
2022-08-29 11:30:00,169.38,169.57,169.02,169.57,1800.0,165.7089,165.8948,165.3567,165.8948,1800.0
2022-08-29 11:35:00,169.46,169.66,169.4,169.63,1000.0,165.7872,165.9828,165.7285,165.9535,1000.0
2022-08-29 11:40:00,169.43,169.43,168.99,169.0,415.0,165.7578,165.7578,165.3274,165.3371,415.0
2022-08-29 11:45:00,168.96,169.28,168.95,169.28,1537.0,165.298,165.6111,165.2882,165.6111,1537.0
2022-08-29 11:50:00,169.22,169.47,169.09,169.46,1605.0,165.5524,165.7969,165.4252,165.7872,1605.0
2022-08-29 11:55:00,169.52,169.52,169.51,169.52,300.0,165.8459,165.8459,165.8361,165.8459,300.0
2022-08-29 12:00:00,169.52,169.88,169.52,169.88,1720.0,165.8459,166.1981,165.8459,166.1981,1720.0
2022-08-29 12:05:00,169.91,170.01,169.87,169.98,1012.0,166.2274,166.3252,166.1883,166.2959,1012.0
2022-08-29 12:10:00,170.03,170.19,169.86,169.86,1918.0,166.3448,166.5013,166.1785,166.1785,1918.0
2022-08-29 12:15:00,169.94,170.27,169.94,170.16,1026.0,166.2568,166.5796,166.2568,166.472,1026.0
2022-08-29 12:20:00,170.15,170.15,169.9,169.95,1450.0,166.4622,166.4622,166.2176,166.2665,1450.0
2022-08-29 12:25:00,169.89,170.09,169.88,170.04,2024.0,166.2078,166.4035,166.1981,166.3546,2024.0
2022-08-29 12:30:00,170.03,170.13,169.75,169.8,2994.0,166.3448,166.4426,166.0709,166.1198,2994.0
2022-08-29 12:35:00,169.77,169.99,169.72,169.99,1917.0,166.0904,166.3057,166.0415,166.3057,1917.0
2022-08-29 12:40:00,169.98,170.21,169.98,170.21,1100.0,166.2959,166.5209,166.2959,166.5209,1100.0
2022-08-29 12:45:00,170.18,170.43,170.06,170.16,3816.0,166.4916,166.7361,166.3742,166.472,3816.0
2022-08-29 12:50:00,170.39,170.54,170.36,170.36,1226.0,166.697,166.8438,166.6677,166.6677,1226.0
2022-08-29 12:55:00,170.36,170.49,170.34,170.37,23765.0,166.6677,166.7948,166.6481,166.6774,23765.0
2022-08-29 13:00:00,170.37,170.71,170.08,170.08,6018.0,166.6774,167.0101,166.3937,166.3937,6018.0
2022-08-29 13:05:00,170.16,170.78,170.15,170.68,3714.0,166.472,167.0786,166.4622,166.9807,3714.0
2022-08-29 13:10:00,170.68,171.28,170.58,171.28,11344.0,166.9807,167.5677,166.8829,167.5677,11344.0
2022-08-29 13:15:00,171.22,171.28,170.65,170.85,6998.0,167.509,167.5677,166.9514,167.147,6998.0
2022-08-29 13:20:00,170.75,171.12,170.75,171.01,4086.0,167.0492,167.4112,167.0492,167.3036,4086.0
2022-08-29 13:25:00,170.96,171.12,170.96,171.03,2401.0,167.2547,167.4112,167.2547,167.3231,2401.0
2022-08-29 13:30:00,170.94,171.37,170.94,171.07,4000.0,167.2351,167.6558,167.2351,167.3623,4000.0
2022-08-29 13:35:00,171.18,171.32,171.05,171.16,5346.0,167.4699,167.6069,167.3427,167.4503,5346.0
2022-08-29 13:40:00,171.07,171.57,171.06,171.46,2535.0,167.3623,167.8514,167.3525,167.7438,2535.0
2022-08-29 13:45:00,171.46,171.53,171.1,171.18,2517.0,167.7438,167.8123,167.3916,167.4699,2517.0
2022-08-29 13:50:00,171.22,171.53,171.09,171.5,2432.0,167.509,167.8123,167.3818,167.783,2432.0
2022-08-29 13:55:00,171.47,171.58,171.39,171.52,2493.0,167.7536,167.8612,167.6753,167.8025,2493.0
2022-08-29 14:00:00,171.42,171.49,171.02,171.02,1226.0,167.7047,167.7732,167.3134,167.3134,1226.0
2022-08-29 14:05:00,171.14,171.23,170.93,170.94,2746.0,167.4308,167.5188,167.2253,167.2351,2746.0
2022-08-29 14:10:00,170.87,170.95,170.66,170.84,2001.0,167.1666,167.2449,166.9612,167.1373,2001.0
2022-08-29 14:15:00,170.88,170.97,170.62,170.62,2300.0,167.1764,167.2644,166.922,166.922,2300.0
2022-08-29 14:20:00,170.54,170.8,170.54,170.68,2860.0,166.8438,167.0981,166.8438,166.9807,2860.0
2022-08-29 14:25:00,170.77,170.94,170.69,170.7,2155.0,167.0688,167.2351,166.9905,167.0003,2155.0
2022-08-29 14:30:00,170.77,170.8,170.65,170.8,1135.0,167.0688,167.0981,166.9514,167.0981,1135.0
2022-08-29 14:35:00,171.0,171.12,170.92,171.02,2076.0,167.2938,167.4112,167.2155,167.3134,2076.0
2022-08-29 14:40:00,170.97,171.05,170.97,170.98,840.0,167.2644,167.3427,167.2644,167.2742,840.0
2022-08-29 14:45:00,171.01,171.01,170.72,170.8,1489.0,167.3036,167.3036,167.0199,167.0981,1489.0
2022-08-29 14:50:00,170.72,170.81,170.36,170.53,2741.0,167.0199,167.1079,166.6677,166.834,2741.0
2022-08-29 14:55:00,170.55,170.68,170.3,170.68,3614.0,166.8535,166.9807,166.609,166.9807,3614.0
2022-08-29 15:00:00,170.7,170.82,170.6,170.61,3735.0,167.0003,167.1177,166.9025,166.9122,3735.0
2022-08-29 15:05:00,170.69,170.71,170.38,170.46,1756.0,166.9905,167.0101,166.6872,166.7655,1756.0
2022-08-29 15:10:00,170.5,170.68,170.36,170.61,3140.0,166.8046,166.9807,166.6677,166.9122,3140.0
2022-08-29 15:15:00,170.59,170.73,170.49,170.49,1405.0,166.8927,167.0296,166.7948,166.7948,1405.0
2022-08-29 15:20:00,170.41,170.57,170.38,170.49,1581.0,166.7166,166.8731,166.6872,166.7948,1581.0
2022-08-29 15:25:00,170.5,170.51,170.22,170.27,2364.0,166.8046,166.8144,166.5307,166.5796,2364.0
2022-08-29 15:30:00,170.18,170.4,170.05,170.35,5304.0,166.4916,166.7068,166.3644,166.6579,5304.0
2022-08-29 15:35:00,170.34,170.41,170.23,170.34,3161.0,166.6481,166.7166,166.5405,166.6481,3161.0
2022-08-29 15:40:00,170.3,170.52,170.22,170.47,4479.0,166.609,166.8242,166.5307,166.7753,4479.0
2022-08-29 15:45:00,170.44,170.44,169.82,169.84,11507.0,166.7459,166.7459,166.1394,166.1589,11507.0
2022-08-29 15:50:00,169.77,169.94,169.58,169.64,21118.0,166.0904,166.2568,165.9046,165.9633,21118.0
2022-08-29 15:55:00,169.64,169.74,169.17,169.31,29814.0,165.9633,166.0611,165.5035,165.6404,29814.0
2022-08-30 09:30:00,169.87,169.89,169.8,169.89,4131.0,166.1883,166.2078,166.1198,166.2078,4131.0
2022-08-30 09:35:00,170.22,170.48,169.96,170.11,1191.0,166.5307,166.7851,166.2763,166.4231,1191.0
2022-08-30 09:40:00,170.11,170.38,169.73,169.73,13722.0,166.4231,166.6872,166.0513,166.0513,13722.0
2022-08-30 09:45:00,169.55,169.6,169.01,169.31,4818.0,165.8752,165.9241,165.3469,165.6404,4818.0
2022-08-30 09:50:00,169.11,169.49,168.95,169.09,1804.0,165.4448,165.8165,165.2882,165.4252,1804.0
2022-08-30 09:55:00,169.11,169.36,169.04,169.14,1852.0,165.4448,165.6893,165.3763,165.4741,1852.0
2022-08-30 10:00:00,169.01,169.01,168.46,168.64,2264.0,165.3469,165.3469,164.8088,164.9849,2264.0
2022-08-30 10:05:00,168.7,168.7,167.7,168.22,4154.0,165.0436,165.0436,164.0653,164.574,4154.0
2022-08-30 10:10:00,168.21,168.21,167.17,167.52,5607.0,164.5643,164.5643,163.5468,163.8892,5607.0
2022-08-30 10:15:00,167.54,167.95,167.54,167.94,3068.0,163.9088,164.3099,163.9088,164.3001,3068.0
2022-08-30 10:20:00,167.92,167.95,167.52,167.52,5370.0,164.2805,164.3099,163.8892,163.8892,5370.0
2022-08-30 10:25:00,167.51,167.97,167.51,167.54,1800.0,163.8794,164.3295,163.8794,163.9088,1800.0
2022-08-30 10:30:00,167.65,167.65,167.0,167.01,1347.0,164.0164,164.0164,163.3805,163.3903,1347.0
2022-08-30 10:35:00,166.69,166.69,166.31,166.35,4685.0,163.0772,163.0772,162.7054,162.7446,4685.0
2022-08-30 10:40:00,166.48,166.57,166.11,166.11,11563.0,162.8718,162.9598,162.5098,162.5098,11563.0
2022-08-30 10:45:00,166.13,166.13,164.7,165.02,13346.0,162.5293,162.5293,161.1303,161.4434,13346.0
2022-08-30 10:50:00,165.06,165.97,164.92,165.97,4581.0,161.4825,162.3728,161.3456,162.3728,4581.0
2022-08-30 10:55:00,166.1,166.47,166.1,166.33,4721.0,162.5,162.862,162.5,162.725,4721.0
2022-08-30 11:00:00,166.38,166.61,166.28,166.28,4858.0,162.7739,162.9989,162.6761,162.6761,4858.0
2022-08-30 11:05:00,166.14,166.41,166.14,166.38,1742.0,162.5391,162.8033,162.5391,162.7739,1742.0
2022-08-30 11:10:00,166.2,166.2,165.76,166.07,2000.0,162.5978,162.5978,162.1674,162.4706,2000.0
2022-08-30 11:15:00,165.8,166.45,165.79,166.45,5981.0,162.2065,162.8424,162.1967,162.8424,5981.0
2022-08-30 11:20:00,166.37,166.37,166.08,166.35,1000.0,162.7641,162.7641,162.4804,162.7446,1000.0
2022-08-30 11:25:00,166.15,166.67,165.97,166.65,3468.0,162.5489,163.0576,162.3728,163.0381,3468.0
2022-08-30 11:30:00,166.64,166.84,166.48,166.82,4748.0,163.0283,163.224,162.8718,163.2044,4748.0
2022-08-30 11:35:00,166.93,166.94,166.16,166.17,7680.0,163.312,163.3218,162.5587,162.5685,7680.0
2022-08-30 11:40:00,166.18,166.3,166.02,166.3,2700.0,162.5783,162.6957,162.4217,162.6957,2700.0
2022-08-30 11:45:00,166.33,166.33,165.91,166.02,3146.0,162.725,162.725,162.3141,162.4217,3146.0
2022-08-30 11:50:00,166.1,166.38,166.06,166.38,2000.0,162.5,162.7739,162.4609,162.7739,2000.0
2022-08-30 11:55:00,166.34,166.54,166.34,166.35,1101.0,162.7348,162.9305,162.7348,162.7446,1101.0
2022-08-30 12:00:00,166.42,166.69,166.36,166.41,4313.0,162.8131,163.0772,162.7544,162.8033,4313.0
2022-08-30 12:05:00,166.41,166.88,166.41,166.62,4062.0,162.8033,163.2631,162.8033,163.0087,4062.0
2022-08-30 12:10:00,166.8,167.08,166.67,166.98,2300.0,163.1848,163.4587,163.0576,163.3609,2300.0
2022-08-30 12:15:00,167.05,167.43,166.96,167.0,1201.0,163.4294,163.8012,163.3414,163.3805,1201.0
2022-08-30 12:20:00,167.02,167.15,166.99,167.02,2069.0,163.4,163.5272,163.3707,163.4,2069.0
2022-08-30 12:25:00,167.01,167.07,166.84,167.07,1900.0,163.3903,163.449,163.224,163.449,1900.0
2022-08-30 12:30:00,167.08,167.08,166.74,166.77,1707.0,163.4587,163.4587,163.1261,163.1555,1707.0
2022-08-30 12:35:00,166.77,167.08,166.73,166.97,1904.0,163.1555,163.4587,163.1163,163.3511,1904.0
2022-08-30 12:40:00,167.04,167.09,166.95,166.96,1826.0,163.4196,163.4685,163.3316,163.3414,1826.0
2022-08-30 12:45:00,166.98,167.07,166.81,167.07,2979.0,163.3609,163.449,163.1946,163.449,2979.0
2022-08-30 12:50:00,167.17,167.23,167.02,167.07,4645.0,163.5468,163.6055,163.4,163.449,4645.0
2022-08-30 12:55:00,167.09,167.16,167.04,167.16,2665.0,163.4685,163.537,163.4196,163.537,2665.0
2022-08-30 13:00:00,167.16,167.17,167.05,167.11,4523.0,163.537,163.5468,163.4294,163.4881,4523.0
2022-08-30 13:05:00,167.05,167.06,166.72,166.72,5442.0,163.4294,163.4392,163.1066,163.1066,5442.0
2022-08-30 13:10:00,166.64,166.74,166.32,166.37,5290.0,163.0283,163.1261,162.7152,162.7641,5290.0
2022-08-30 13:15:00,166.32,166.4,166.14,166.24,5573.0,162.7152,162.7935,162.5391,162.637,5573.0
2022-08-30 13:20:00,166.24,166.28,165.94,165.99,3791.0,162.637,162.6761,162.3435,162.3924,3791.0
2022-08-30 13:25:00,166.06,166.15,165.99,166.08,2087.0,162.4609,162.5489,162.3924,162.4804,2087.0
2022-08-30 13:30:00,166.08,166.38,165.98,166.38,1201.0,162.4804,162.7739,162.3826,162.7739,1201.0
2022-08-30 13:35:00,166.37,166.53,166.2,166.53,2707.0,162.7641,162.9207,162.5978,162.9207,2707.0
2022-08-30 13:40:00,166.53,166.63,166.11,166.22,2700.0,162.9207,163.0185,162.5098,162.6174,2700.0
2022-08-30 13:45:00,166.01,166.63,166.01,166.54,4502.0,162.4119,163.0185,162.4119,162.9305,4502.0
2022-08-30 13:50:00,166.59,166.92,166.51,166.8,4127.0,162.9794,163.3022,162.9011,163.1848,4127.0
2022-08-30 13:55:00,166.86,166.93,166.63,166.63,1609.0,163.2435,163.312,163.0185,163.0185,1609.0
2022-08-30 14:00:00,166.66,166.72,166.44,166.62,2268.0,163.0479,163.1066,162.8326,163.0087,2268.0
2022-08-30 14:05:00,166.75,166.77,166.6,166.67,1270.0,163.1359,163.1555,162.9892,163.0576,1270.0
2022-08-30 14:10:00,166.57,166.69,166.51,166.65,2711.0,162.9598,163.0772,162.9011,163.0381,2711.0
2022-08-30 14:15:00,166.65,167.0,166.48,167.0,1747.0,163.0381,163.3805,162.8718,163.3805,1747.0
2022-08-30 14:20:00,166.79,166.79,166.54,166.78,1838.0,163.175,163.175,162.9305,163.1653,1838.0
2022-08-30 14:25:00,166.83,166.83,166.55,166.66,1541.0,163.2142,163.2142,162.9402,163.0479,1541.0
2022-08-30 14:30:00,166.75,166.97,166.75,166.9,1485.0,163.1359,163.3511,163.1359,163.2827,1485.0
2022-08-30 14:35:00,166.75,166.82,166.55,166.82,1974.0,163.1359,163.2044,162.9402,163.2044,1974.0
2022-08-30 14:40:00,166.85,166.85,166.63,166.64,1846.0,163.2337,163.2337,163.0185,163.0283,1846.0
2022-08-30 14:45:00,166.51,166.75,166.51,166.52,900.0,162.9011,163.1359,162.9011,162.9109,900.0
2022-08-30 14:50:00,166.54,166.54,166.41,166.46,1873.0,162.9305,162.9305,162.8033,162.8522,1873.0
2022-08-30 14:55:00,166.47,166.82,166.42,166.71,1477.0,162.862,163.2044,162.8131,163.0968,1477.0
2022-08-30 15:00:00,166.67,167.13,166.67,166.92,2000.0,163.0576,163.5077,163.0576,163.3022,2000.0
2022-08-30 15:05:00,166.9,167.37,166.9,167.36,1300.0,163.2827,163.7425,163.2827,163.7327,1300.0
2022-08-30 15:10:00,167.47,167.67,167.44,167.44,3138.0,163.8403,164.036,163.8109,163.8109,3138.0
2022-08-30 15:15:00,167.46,167.48,167.25,167.39,2478.0,163.8305,163.8501,163.6251,163.762,2478.0
2022-08-30 15:20:00,167.35,167.38,167.17,167.27,3968.0,163.7229,163.7522,163.5468,163.6446,3968.0
2022-08-30 15:25:00,167.28,167.3,166.98,167.02,1800.0,163.6544,163.674,163.3609,163.4,1800.0
2022-08-30 15:30:00,166.98,166.98,166.52,166.61,3348.0,163.3609,163.3609,162.9109,162.9989,3348.0
2022-08-30 15:35:00,166.66,166.8,166.54,166.8,4119.0,163.0479,163.1848,162.9305,163.1848,4119.0
2022-08-30 15:40:00,166.86,167.18,166.81,166.82,5191.0,163.2435,163.5566,163.1946,163.2044,5191.0
2022-08-30 15:45:00,166.84,166.93,166.4,166.46,7669.0,163.224,163.312,162.7935,162.8522,7669.0
2022-08-30 15:50:00,166.52,166.62,166.25,166.42,10738.0,162.9109,163.0087,162.6467,162.8131,10738.0
2022-08-30 15:55:00,166.51,166.94,166.43,166.76,27998.0,162.9011,163.3218,162.8228,163.1457,27998.0
2022-08-31 09:30:00,167.91,167.91,166.16,166.16,2998.0,164.2708,164.2708,162.5587,162.5587,2998.0
2022-08-31 09:35:00,166.12,166.64,166.12,166.58,2884.0,162.5196,163.0283,162.5196,162.9696,2884.0
2022-08-31 09:40:00,166.64,166.88,166.32,166.88,5467.0,163.0283,163.2631,162.7152,163.2631,5467.0
2022-08-31 09:45:00,166.78,167.0,166.6,166.7,2300.0,163.1653,163.3805,162.9892,163.087,2300.0
2022-08-31 09:50:00,166.67,166.74,166.38,166.38,900.0,163.0576,163.1261,162.7739,162.7739,900.0
2022-08-31 09:55:00,166.32,166.51,166.27,166.27,2535.0,162.7152,162.9011,162.6663,162.6663,2535.0
2022-08-31 10:00:00,165.88,165.92,165.53,165.7,5171.0,162.2848,162.3239,161.9423,162.1087,5171.0
2022-08-31 10:05:00,165.58,165.92,165.58,165.61,2850.0,161.9913,162.3239,161.9913,162.0206,2850.0
2022-08-31 10:10:00,165.75,165.77,165.43,165.43,1500.0,162.1576,162.1771,161.8445,161.8445,1500.0
2022-08-31 10:15:00,165.27,165.44,165.15,165.36,1201.0,161.688,161.8543,161.5706,161.776,1201.0
2022-08-31 10:20:00,165.33,165.55,164.95,165.13,1952.0,161.7467,161.9619,161.3749,161.551,1952.0
2022-08-31 10:25:00,165.04,165.78,164.9,164.9,9886.0,161.463,162.1869,161.326,161.326,9886.0
2022-08-31 10:30:00,165.18,165.48,165.05,165.29,2367.0,161.5999,161.8934,161.4727,161.7075,2367.0
2022-08-31 10:35:00,165.49,165.58,165.29,165.29,1734.0,161.9032,161.9913,161.7075,161.7075,1734.0
2022-08-31 10:40:00,165.29,165.65,165.29,165.52,9475.0,161.7075,162.0597,161.7075,161.9326,9475.0
2022-08-31 10:45:00,165.83,166.08,165.66,166.08,4992.0,162.2358,162.4804,162.0695,162.4804,4992.0
2022-08-31 10:50:00,166.15,166.55,165.77,165.81,3530.0,162.5489,162.9402,162.1771,162.2163,3530.0
2022-08-31 10:55:00,165.9,165.96,165.62,165.62,1710.0,162.3043,162.363,162.0304,162.0304,1710.0
2022-08-31 11:00:00,165.7,165.87,165.5,165.52,1519.0,162.1087,162.275,161.913,161.9326,1519.0
2022-08-31 11:05:00,165.6,165.68,165.51,165.68,1423.0,162.0108,162.0891,161.9228,162.0891,1423.0
2022-08-31 11:10:00,165.73,165.74,165.27,165.61,2061.0,162.138,162.1478,161.688,162.0206,2061.0
2022-08-31 11:15:00,165.69,165.78,165.57,165.72,655.0,162.0989,162.1869,161.9815,162.1282,655.0
2022-08-31 11:20:00,165.88,165.88,165.7,165.8,1913.0,162.2848,162.2848,162.1087,162.2065,1913.0
2022-08-31 11:25:00,165.84,166.17,165.84,165.96,2434.0,162.2456,162.5685,162.2456,162.363,2434.0
2022-08-31 11:30:00,165.74,165.92,165.67,165.68,960.0,162.1478,162.3239,162.0793,162.0891,960.0
2022-08-31 11:35:00,165.83,166.16,165.79,165.8,2068.0,162.2358,162.5587,162.1967,162.2065,2068.0
2022-08-31 11:40:00,165.86,165.97,165.74,165.74,908.0,162.2652,162.3728,162.1478,162.1478,908.0
2022-08-31 11:45:00,165.89,166.1,165.78,166.09,2901.0,162.2945,162.5,162.1869,162.4902,2901.0
2022-08-31 11:50:00,166.1,166.53,166.1,166.42,2956.0,162.5,162.9207,162.5,162.8131,2956.0
2022-08-31 11:55:00,166.39,166.79,166.38,166.65,3256.0,162.7837,163.175,162.7739,163.0381,3256.0
2022-08-31 12:00:00,166.74,167.0,166.74,166.85,3102.0,163.1261,163.3805,163.1261,163.2337,3102.0
2022-08-31 12:05:00,166.86,166.92,166.52,166.75,3854.0,163.2435,163.3022,162.9109,163.1359,3854.0
2022-08-31 12:10:00,166.63,166.73,166.45,166.73,1132.0,163.0185,163.1163,162.8424,163.1163,1132.0
2022-08-31 12:15:00,166.72,166.93,166.36,166.58,4174.0,163.1066,163.312,162.7544,162.9696,4174.0
2022-08-31 12:20:00,166.64,166.9,166.52,166.53,4300.0,163.0283,163.2827,162.9109,162.9207,4300.0
2022-08-31 12:25:00,166.54,166.66,166.48,166.66,3505.0,162.9305,163.0479,162.8718,163.0479,3505.0
2022-08-31 12:30:00,166.62,166.81,166.58,166.67,1919.0,163.0087,163.1946,162.9696,163.0576,1919.0
2022-08-31 12:35:00,166.71,166.83,166.37,166.51,2900.0,163.0968,163.2142,162.7641,162.9011,2900.0
2022-08-31 12:40:00,166.5,166.51,166.4,166.51,800.0,162.8913,162.9011,162.7935,162.9011,800.0
2022-08-31 12:45:00,166.47,166.63,166.46,166.59,900.0,162.862,163.0185,162.8522,162.9794,900.0
2022-08-31 12:50:00,166.61,166.75,166.6,166.7,1563.0,162.9989,163.1359,162.9892,163.087,1563.0
2022-08-31 12:55:00,166.56,166.6,166.36,166.43,3136.0,162.95,162.9892,162.7544,162.8228,3136.0
2022-08-31 13:00:00,166.43,166.53,166.37,166.42,2755.0,162.8228,162.9207,162.7641,162.8131,2755.0
2022-08-31 13:05:00,166.47,166.77,166.46,166.74,3100.0,162.862,163.1555,162.8522,163.1261,3100.0
2022-08-31 13:10:00,166.74,167.02,166.74,166.78,4759.0,163.1261,163.4,163.1261,163.1653,4759.0
2022-08-31 13:15:00,166.79,166.79,166.65,166.7,2209.0,163.175,163.175,163.0381,163.087,2209.0
2022-08-31 13:20:00,166.67,166.67,166.42,166.51,1520.0,163.0576,163.0576,162.8131,162.9011,1520.0
2022-08-31 13:25:00,166.4,166.4,166.24,166.39,1690.0,162.7935,162.7935,162.637,162.7837,1690.0
2022-08-31 13:30:00,166.4,166.59,166.39,166.42,3730.0,162.7935,162.9794,162.7837,162.8131,3730.0
2022-08-31 13:35:00,166.43,166.53,166.31,166.42,2356.0,162.8228,162.9207,162.7054,162.8131,2356.0
2022-08-31 13:40:00,166.24,166.62,166.24,166.49,6356.0,162.637,163.0087,162.637,162.8815,6356.0
2022-08-31 13:45:00,166.64,166.64,166.4,166.5,2730.0,163.0283,163.0283,162.7935,162.8913,2730.0
2022-08-31 13:50:00,166.44,166.64,166.43,166.58,3784.0,162.8326,163.0283,162.8228,162.9696,3784.0
2022-08-31 13:55:00,166.46,166.6,166.39,166.59,2025.0,162.8522,162.9892,162.7837,162.9794,2025.0
2022-08-31 14:00:00,166.51,166.66,166.35,166.39,4026.0,162.9011,163.0479,162.7446,162.7837,4026.0
2022-08-31 14:05:00,166.34,166.71,166.17,166.62,4351.0,162.7348,163.0968,162.5685,163.0087,4351.0
2022-08-31 14:10:00,166.6,166.75,166.56,166.72,1700.0,162.9892,163.1359,162.95,163.1066,1700.0
2022-08-31 14:15:00,166.76,166.84,166.54,166.58,4452.0,163.1457,163.224,162.9305,162.9696,4452.0
2022-08-31 14:20:00,166.63,166.75,166.36,166.48,4778.0,163.0185,163.1359,162.7544,162.8718,4778.0
2022-08-31 14:25:00,166.51,166.68,166.51,166.65,1601.0,162.9011,163.0674,162.9011,163.0381,1601.0
2022-08-31 14:30:00,166.42,166.42,166.16,166.2,1401.0,162.8131,162.8131,162.5587,162.5978,1401.0
2022-08-31 14:35:00,166.04,166.22,166.02,166.16,1624.0,162.4413,162.6174,162.4217,162.5587,1624.0
2022-08-31 14:40:00,166.18,166.32,166.18,166.19,1539.0,162.5783,162.7152,162.5783,162.588,1539.0
2022-08-31 14:45:00,166.16,166.37,166.15,166.26,2154.0,162.5587,162.7641,162.5489,162.6565,2154.0
2022-08-31 14:50:00,166.23,166.41,166.23,166.41,1300.0,162.6272,162.8033,162.6272,162.8033,1300.0
2022-08-31 14:55:00,166.34,166.67,166.34,166.67,2146.0,162.7348,163.0576,162.7348,163.0576,2146.0
2022-08-31 15:00:00,166.61,166.98,166.51,166.93,2105.0,162.9989,163.3609,162.9011,163.312,2105.0
2022-08-31 15:05:00,166.87,167.17,166.84,167.05,1509.0,163.2533,163.5468,163.224,163.4294,1509.0
2022-08-31 15:10:00,167.01,167.37,167.01,167.29,2950.0,163.3903,163.7425,163.3903,163.6642,2950.0
2022-08-31 15:15:00,167.37,167.65,167.37,167.46,4077.0,163.7425,164.0164,163.7425,163.8305,4077.0
2022-08-31 15:20:00,167.22,167.29,167.04,167.04,1617.0,163.5957,163.6642,163.4196,163.4196,1617.0
2022-08-31 15:25:00,167.08,167.15,166.97,167.07,1926.0,163.4587,163.5272,163.3511,163.449,1926.0
2022-08-31 15:30:00,167.03,167.09,166.85,166.88,2973.0,163.4098,163.4685,163.2337,163.2631,2973.0
2022-08-31 15:35:00,166.86,167.24,166.82,167.17,4943.0,163.2435,163.6153,163.2044,163.5468,4943.0
2022-08-31 15:40:00,167.25,167.63,167.05,167.63,4910.0,163.6251,163.9968,163.4294,163.9968,4910.0
2022-08-31 15:45:00,167.57,167.82,167.45,167.63,10237.0,163.9381,164.1827,163.8207,163.9968,10237.0
2022-08-31 15:50:00,167.67,167.67,167.1,167.14,12759.0,164.036,164.036,163.4783,163.5174,12759.0
2022-08-31 15:55:00,167.09,167.11,166.46,166.46,52722.0,163.4685,163.4881,162.8522,162.8522,52722.0
2022-09-01 09:30:00,167.15,167.15,165.53,165.53,7219.0,163.5272,163.5272,161.9423,161.9423,7219.0
2022-09-01 09:35:00,165.71,165.79,165.38,165.65,2177.0,162.1184,162.1967,161.7956,162.0597,2177.0
2022-09-01 09:40:00,166.03,166.28,165.65,166.27,10601.0,162.4315,162.6761,162.0597,162.6663,10601.0
2022-09-01 09:45:00,166.16,166.71,165.87,166.12,54119.0,162.5587,163.0968,162.275,162.5196,54119.0
2022-09-01 09:50:00,166.07,166.34,165.97,166.22,5088.0,162.4706,162.7348,162.3728,162.6174,5088.0
2022-09-01 09:55:00,165.94,166.41,165.78,166.17,6065.0,162.3435,162.8033,162.1869,162.5685,6065.0
2022-09-01 10:00:00,166.12,166.18,165.1,165.11,2559.0,162.5196,162.5783,161.5217,161.5314,2559.0
2022-09-01 10:05:00,165.01,165.52,165.0,165.26,5071.0,161.4336,161.9326,161.4238,161.6782,5071.0
2022-09-01 10:10:00,165.04,165.11,164.82,164.98,3780.0,161.463,161.5314,161.2477,161.4043,3780.0
2022-09-01 10:15:00,164.77,164.96,164.47,164.78,2826.0,161.1988,161.3847,160.9053,161.2086,2826.0
2022-09-01 10:20:00,164.79,165.47,164.79,165.47,6021.0,161.2184,161.8836,161.2184,161.8836,6021.0
2022-09-01 10:25:00,165.73,166.48,165.65,166.48,4202.0,162.138,162.8718,162.0597,162.8718,4202.0
2022-09-01 10:30:00,166.56,166.56,165.83,166.02,8591.0,162.95,162.95,162.2358,162.4217,8591.0
2022-09-01 10:35:00,165.95,166.24,165.5,165.58,8753.0,162.3532,162.637,161.913,161.9913,8753.0
2022-09-01 10:40:00,165.49,165.8,165.37,165.59,3231.0,161.9032,162.2065,161.7858,162.001,3231.0
2022-09-01 10:45:00,165.43,165.53,165.06,165.06,1600.0,161.8445,161.9423,161.4825,161.4825,1600.0
2022-09-01 10:50:00,165.13,165.28,164.89,164.89,2103.0,161.551,161.6978,161.3162,161.3162,2103.0
2022-09-01 10:55:00,165.0,165.24,164.95,165.01,5055.0,161.4238,161.6586,161.3749,161.4336,5055.0
2022-09-01 11:00:00,164.93,164.93,164.6,164.69,1709.0,161.3553,161.3553,161.0325,161.1205,1709.0
2022-09-01 11:05:00,164.79,165.72,164.79,165.72,1700.0,161.2184,162.1282,161.2184,162.1282,1700.0
2022-09-01 11:10:00,165.6,165.7,165.2,165.46,4921.0,162.0108,162.1087,161.6195,161.8739,4921.0
2022-09-01 11:15:00,165.29,165.58,165.29,165.43,4194.0,161.7075,161.9913,161.7075,161.8445,4194.0
2022-09-01 11:20:00,165.33,165.33,164.99,165.12,3581.0,161.7467,161.7467,161.414,161.5412,3581.0
2022-09-01 11:25:00,165.08,165.08,164.65,164.7,3296.0,161.5021,161.5021,161.0814,161.1303,3296.0
2022-09-01 11:30:00,164.7,165.1,164.57,165.02,5243.0,161.1303,161.5217,161.0032,161.4434,5243.0
2022-09-01 11:35:00,165.12,165.45,164.8,164.85,3320.0,161.5412,161.8641,161.2282,161.2771,3320.0
2022-09-01 11:40:00,164.88,164.88,164.54,164.76,3830.0,161.3064,161.3064,160.9738,161.189,3830.0
2022-09-01 11:45:00,164.79,165.02,164.79,165.02,3343.0,161.2184,161.4434,161.2184,161.4434,3343.0
2022-09-01 11:50:00,164.94,164.98,164.63,164.68,1842.0,161.3651,161.4043,161.0619,161.1108,1842.0
2022-09-01 11:55:00,164.74,164.86,164.54,164.86,2994.0,161.1695,161.2869,160.9738,161.2869,2994.0
2022-09-01 12:00:00,164.87,165.08,164.87,165.08,1455.0,161.2966,161.5021,161.2966,161.5021,1455.0
2022-09-01 12:05:00,165.11,165.11,164.77,165.0,3260.0,161.5314,161.5314,161.1988,161.4238,3260.0
2022-09-01 12:10:00,164.94,164.94,164.68,164.77,2603.0,161.3651,161.3651,161.1108,161.1988,2603.0
2022-09-01 12:15:00,164.84,164.95,164.52,164.59,1961.0,161.2673,161.3749,160.9542,161.0227,1961.0
2022-09-01 12:20:00,164.61,164.62,164.24,164.24,2081.0,161.0423,161.0521,160.6803,160.6803,2081.0
2022-09-01 12:25:00,164.33,164.6,164.2,164.52,2748.0,160.7684,161.0325,160.6412,160.9542,2748.0
2022-09-01 12:30:00,164.43,164.6,164.36,164.55,2897.0,160.8662,161.0325,160.7977,160.9836,2897.0
2022-09-01 12:35:00,164.55,164.55,164.08,164.08,1320.0,160.9836,160.9836,160.5238,160.5238,1320.0
2022-09-01 12:40:00,164.02,164.22,163.89,164.19,4216.0,160.4651,160.6607,160.3379,160.6314,4216.0
2022-09-01 12:45:00,164.19,164.2,163.77,163.95,3630.0,160.6314,160.6412,160.2205,160.3966,3630.0
2022-09-01 12:50:00,163.9,164.07,163.78,164.07,2565.0,160.3477,160.514,160.2303,160.514,2565.0
2022-09-01 12:55:00,163.96,164.02,163.86,163.95,2952.0,160.4064,160.4651,160.3085,160.3966,2952.0
2022-09-01 13:00:00,163.9,164.11,163.9,164.09,3778.0,160.3477,160.5531,160.3477,160.5336,3778.0
2022-09-01 13:05:00,164.19,164.49,164.08,164.49,1640.0,160.6314,160.9249,160.5238,160.9249,1640.0
2022-09-01 13:10:00,164.48,164.64,164.22,164.24,6505.0,160.9151,161.0716,160.6607,160.6803,6505.0
2022-09-01 13:15:00,164.23,164.47,164.19,164.31,8072.0,160.6705,160.9053,160.6314,160.7488,8072.0
2022-09-01 13:20:00,164.31,164.96,164.27,164.95,4113.0,160.7488,161.3847,160.7097,161.3749,4113.0
2022-09-01 13:25:00,164.85,165.16,164.75,165.16,2100.0,161.2771,161.5804,161.1792,161.5804,2100.0
2022-09-01 13:30:00,165.1,165.16,164.96,164.97,1300.0,161.5217,161.5804,161.3847,161.3945,1300.0
2022-09-01 13:35:00,164.91,164.91,164.56,164.7,4921.0,161.3358,161.3358,160.9934,161.1303,4921.0
2022-09-01 13:40:00,164.67,164.67,164.48,164.49,5465.0,161.101,161.101,160.9151,160.9249,5465.0
2022-09-01 13:45:00,164.42,164.44,164.29,164.43,3699.0,160.8564,160.876,160.7292,160.8662,3699.0
2022-09-01 13:50:00,164.5,164.61,164.43,164.49,1893.0,160.9347,161.0423,160.8662,160.9249,1893.0
2022-09-01 13:55:00,164.72,164.88,164.69,164.82,3933.0,161.1499,161.3064,161.1205,161.2477,3933.0
2022-09-01 14:00:00,164.85,165.1,164.72,164.88,2300.0,161.2771,161.5217,161.1499,161.3064,2300.0
2022-09-01 14:05:00,165.13,165.13,164.75,164.77,2946.0,161.551,161.551,161.1792,161.1988,2946.0
2022-09-01 14:10:00,164.81,164.97,164.77,164.9,1640.0,161.2379,161.3945,161.1988,161.326,1640.0
2022-09-01 14:15:00,164.97,165.04,164.81,165.03,1306.0,161.3945,161.463,161.2379,161.4532,1306.0
2022-09-01 14:20:00,165.08,165.3,165.03,165.2,1731.0,161.5021,161.7173,161.4532,161.6195,1731.0
2022-09-01 14:25:00,165.2,165.32,165.12,165.26,2428.0,161.6195,161.7369,161.5412,161.6782,2428.0
2022-09-01 14:30:00,165.28,165.42,165.26,165.29,2409.0,161.6978,161.8347,161.6782,161.7075,2409.0
2022-09-01 14:35:00,165.28,165.47,165.12,165.13,3014.0,161.6978,161.8836,161.5412,161.551,3014.0
2022-09-01 14:40:00,165.25,165.36,165.12,165.12,1885.0,161.6684,161.776,161.5412,161.5412,1885.0
2022-09-01 14:45:00,165.15,165.34,164.92,165.01,3143.0,161.5706,161.7565,161.3456,161.4336,3143.0
2022-09-01 14:50:00,165.09,165.39,165.04,165.39,2037.0,161.5119,161.8054,161.463,161.8054,2037.0
2022-09-01 14:55:00,165.36,165.36,165.14,165.25,2382.0,161.776,161.776,161.5608,161.6684,2382.0
2022-09-01 15:00:00,165.3,165.75,165.29,165.65,4600.0,161.7173,162.1576,161.7075,162.0597,4600.0
2022-09-01 15:05:00,165.58,166.08,165.57,166.08,2782.0,161.9913,162.4804,161.9815,162.4804,2782.0
2022-09-01 15:10:00,165.98,166.15,165.94,166.06,4151.0,162.3826,162.5489,162.3435,162.4609,4151.0
2022-09-01 15:15:00,166.06,166.22,165.89,165.89,10383.0,162.4609,162.6174,162.2945,162.2945,10383.0
2022-09-01 15:20:00,165.7,165.77,165.55,165.56,3063.0,162.1087,162.1771,161.9619,161.9717,3063.0
2022-09-01 15:25:00,165.52,165.52,165.25,165.25,3229.0,161.9326,161.9326,161.6684,161.6684,3229.0
2022-09-01 15:30:00,165.2,165.22,164.97,165.07,3162.0,161.6195,161.6391,161.3945,161.4923,3162.0
2022-09-01 15:35:00,165.04,165.36,164.98,165.28,3856.0,161.463,161.776,161.4043,161.6978,3856.0
2022-09-01 15:40:00,165.2,165.41,165.18,165.41,3613.0,161.6195,161.8249,161.5999,161.8249,3613.0
2022-09-01 15:45:00,165.36,165.5,165.23,165.25,12365.0,161.776,161.913,161.6488,161.6684,12365.0
2022-09-01 15:50:00,165.25,165.84,165.25,165.84,16791.0,161.6684,162.2456,161.6684,162.2456,16791.0
2022-09-01 15:55:00,165.83,166.33,165.83,166.29,32338.0,162.2358,162.725,162.2358,162.6859,32338.0
2022-09-02 09:30:00,168.49,168.73,168.27,168.73,12127.0,164.8382,165.073,164.623,165.073,12127.0
2022-09-02 09:35:00,168.45,168.75,168.21,168.31,6288.0,164.7991,165.0926,164.5643,164.6621,6288.0
2022-09-02 09:40:00,167.97,167.97,167.69,167.69,487.0,164.3295,164.3295,164.0555,164.0555,487.0
2022-09-02 09:45:00,167.78,168.43,167.59,168.03,2512.0,164.1436,164.7795,163.9577,164.3882,2512.0
2022-09-02 09:50:00,168.24,168.72,168.24,168.51,3856.0,164.5936,165.0632,164.5936,164.8578,3856.0
2022-09-02 09:55:00,168.4,168.6,168.24,168.42,2879.0,164.7501,164.9458,164.5936,164.7697,2879.0
2022-09-02 10:00:00,167.94,167.95,167.53,167.53,600.0,164.3001,164.3099,163.899,163.899,600.0
2022-09-02 10:05:00,167.55,167.92,167.55,167.92,2250.0,163.9186,164.2805,163.9186,164.2805,2250.0
2022-09-02 10:10:00,168.0,168.43,168.0,168.17,3008.0,164.3588,164.7795,164.3588,164.5251,3008.0
2022-09-02 10:15:00,168.18,168.25,168.18,168.23,300.0,164.5349,164.6034,164.5349,164.5838,300.0
2022-09-02 10:20:00,167.96,168.02,167.75,168.02,5957.0,164.3197,164.3784,164.1142,164.3784,5957.0
2022-09-02 10:25:00,168.13,168.19,168.1,168.11,300.0,164.486,164.5447,164.4566,164.4664,300.0
2022-09-02 10:30:00,168.42,168.47,168.31,168.37,2010.0,164.7697,164.8186,164.6621,164.7208,2010.0
2022-09-02 10:35:00,168.32,168.7,168.32,168.7,680.0,164.6719,165.0436,164.6719,165.0436,680.0
2022-09-02 10:40:00,168.63,168.7,168.63,168.7,200.0,164.9752,165.0436,164.9752,165.0436,200.0
2022-09-02 10:45:00,168.74,168.79,168.53,168.53,1300.0,165.0828,165.1317,164.8773,164.8773,1300.0
2022-09-02 10:50:00,168.7,168.71,168.55,168.55,1300.0,165.0436,165.0534,164.8969,164.8969,1300.0
2022-09-02 10:55:00,168.47,168.52,168.2,168.44,2500.0,164.8186,164.8675,164.5545,164.7893,2500.0
2022-09-02 11:00:00,168.53,169.03,168.52,169.01,2173.0,164.8773,165.3665,164.8675,165.3469,2173.0
2022-09-02 11:05:00,168.99,168.99,168.59,168.76,2326.0,165.3274,165.3274,164.936,165.1023,2326.0
2022-09-02 11:10:00,168.75,168.93,168.75,168.93,1800.0,165.0926,165.2687,165.0926,165.2687,1800.0
2022-09-02 11:15:00,169.0,169.15,168.86,169.15,1112.0,165.3371,165.4839,165.2002,165.4839,1112.0
2022-09-02 11:20:00,169.04,169.04,168.79,168.88,1287.0,165.3763,165.3763,165.1317,165.2197,1287.0
2022-09-02 11:25:00,168.84,168.85,168.6,168.6,901.0,165.1806,165.1904,164.9458,164.9458,901.0
2022-09-02 11:30:00,168.66,168.7,168.53,168.62,1910.0,165.0045,165.0436,164.8773,164.9654,1910.0
2022-09-02 11:35:00,168.65,169.03,168.65,169.01,2106.0,164.9947,165.3665,164.9947,165.3469,2106.0
2022-09-02 11:40:00,168.92,168.92,168.68,168.79,801.0,165.2589,165.2589,165.0241,165.1317,801.0
2022-09-02 11:45:00,169.09,169.1,168.98,168.98,1141.0,165.4252,165.435,165.3176,165.3176,1141.0
2022-09-02 11:50:00,168.96,169.16,168.96,169.16,1727.0,165.298,165.4937,165.298,165.4937,1727.0
2022-09-02 11:55:00,169.09,169.43,169.03,169.43,1558.0,165.4252,165.7578,165.3665,165.7578,1558.0
2022-09-02 12:00:00,169.47,169.59,169.22,169.39,2155.0,165.7969,165.9143,165.5524,165.7187,2155.0
2022-09-02 12:05:00,169.37,169.6,169.35,169.57,3836.0,165.6991,165.9241,165.6796,165.8948,3836.0
2022-09-02 12:10:00,169.63,169.73,169.38,169.59,6483.0,165.9535,166.0513,165.7089,165.9143,6483.0
2022-09-02 12:15:00,169.5,169.5,168.76,168.76,1282.0,165.8263,165.8263,165.1023,165.1023,1282.0
2022-09-02 12:20:00,168.8,168.8,168.33,168.55,1836.0,165.1415,165.1415,164.6817,164.8969,1836.0
2022-09-02 12:25:00,168.35,168.54,168.33,168.43,1972.0,164.7012,164.8871,164.6817,164.7795,1972.0
2022-09-02 12:30:00,168.22,168.38,168.1,168.15,2000.0,164.574,164.7306,164.4566,164.5056,2000.0
2022-09-02 12:35:00,168.23,168.24,167.82,167.97,1577.0,164.5838,164.5936,164.1827,164.3295,1577.0
2022-09-02 12:40:00,167.93,167.98,167.68,167.68,705.0,164.2903,164.3392,164.0457,164.0457,705.0
2022-09-02 12:45:00,167.58,167.69,167.49,167.69,1140.0,163.9479,164.0555,163.8599,164.0555,1140.0
2022-09-02 12:50:00,167.31,167.37,167.21,167.37,1215.0,163.6838,163.7425,163.5859,163.7425,1215.0
2022-09-02 12:55:00,167.69,167.76,167.5,167.66,805.0,164.0555,164.124,163.8696,164.0262,805.0
2022-09-02 13:00:00,167.69,167.69,166.9,166.98,1600.0,164.0555,164.0555,163.2827,163.3609,1600.0
2022-09-02 13:05:00,167.04,167.04,166.75,166.93,1248.0,163.4196,163.4196,163.1359,163.312,1248.0
2022-09-02 13:10:00,166.81,166.94,166.65,166.94,4383.0,163.1946,163.3218,163.0381,163.3218,4383.0
2022-09-02 13:15:00,166.79,167.11,166.7,166.97,2854.0,163.175,163.4881,163.087,163.3511,2854.0
2022-09-02 13:20:00,166.83,166.83,166.07,166.29,3508.0,163.2142,163.2142,162.4706,162.6859,3508.0
2022-09-02 13:25:00,166.12,166.12,165.89,165.95,891.0,162.5196,162.5196,162.2945,162.3532,891.0
2022-09-02 13:30:00,165.85,166.27,165.84,166.24,2323.0,162.2554,162.6663,162.2456,162.637,2323.0
2022-09-02 13:35:00,166.13,166.35,166.03,166.15,2162.0,162.5293,162.7446,162.4315,162.5489,2162.0
2022-09-02 13:40:00,166.13,166.29,166.08,166.21,3785.0,162.5293,162.6859,162.4804,162.6076,3785.0
2022-09-02 13:45:00,166.24,166.37,165.78,165.78,3020.0,162.637,162.7641,162.1869,162.1869,3020.0
2022-09-02 13:50:00,165.66,165.72,165.4,165.72,1631.0,162.0695,162.1282,161.8152,162.1282,1631.0
2022-09-02 13:55:00,165.63,165.63,165.48,165.48,200.0,162.0402,162.0402,161.8934,161.8934,200.0
2022-09-02 14:00:00,165.53,165.68,165.53,165.57,1271.0,161.9423,162.0891,161.9423,161.9815,1271.0
2022-09-02 14:05:00,165.71,165.98,165.57,165.92,2228.0,162.1184,162.3826,161.9815,162.3239,2228.0
2022-09-02 14:10:00,165.82,165.88,165.68,165.68,7135.0,162.2261,162.2848,162.0891,162.0891,7135.0
2022-09-02 14:15:00,165.65,165.8,165.65,165.73,1950.0,162.0597,162.2065,162.0597,162.138,1950.0
2022-09-02 14:20:00,165.79,165.79,165.67,165.7,400.0,162.1967,162.1967,162.0793,162.1087,400.0
2022-09-02 14:25:00,165.96,165.96,165.96,165.96,100.0,162.363,162.363,162.363,162.363,100.0
2022-09-02 14:30:00,165.93,166.04,165.91,166.02,700.0,162.3337,162.4413,162.3141,162.4217,700.0
2022-09-02 14:35:00,166.05,166.49,166.05,166.49,2500.0,162.4511,162.8815,162.4511,162.8815,2500.0
2022-09-02 14:40:00,166.43,166.43,166.06,166.14,1930.0,162.8228,162.8228,162.4609,162.5391,1930.0
2022-09-02 14:45:00,166.15,166.15,165.92,165.99,2428.0,162.5489,162.5489,162.3239,162.3924,2428.0
2022-09-02 14:50:00,165.87,165.96,165.75,165.76,2238.0,162.275,162.363,162.1576,162.1674,2238.0
2022-09-02 14:55:00,165.71,165.83,165.46,165.73,1801.0,162.1184,162.2358,161.8739,162.138,1801.0
2022-09-02 15:00:00,165.68,166.04,165.68,165.95,1600.0,162.0891,162.4413,162.0891,162.3532,1600.0
2022-09-02 15:05:00,165.98,166.1,165.95,166.05,700.0,162.3826,162.5,162.3532,162.4511,700.0
2022-09-02 15:10:00,165.84,165.91,165.77,165.91,704.0,162.2456,162.3141,162.1771,162.3141,704.0
2022-09-02 15:15:00,165.92,165.92,165.65,165.65,305.0,162.3239,162.3239,162.0597,162.0597,305.0
2022-09-02 15:20:00,165.64,165.64,165.29,165.35,591.0,162.05,162.05,161.7075,161.7662,591.0
2022-09-02 15:25:00,165.2,165.47,165.17,165.4,2976.0,161.6195,161.8836,161.5901,161.8152,2976.0
2022-09-02 15:30:00,165.24,165.29,165.0,165.05,2605.0,161.6586,161.7075,161.4238,161.4727,2605.0
2022-09-02 15:35:00,164.85,164.85,164.45,164.51,3634.0,161.2771,161.2771,160.8858,160.9445,3634.0
2022-09-02 15:40:00,164.51,164.51,163.95,163.97,10104.0,160.9445,160.9445,160.3966,160.4162,10104.0
2022-09-02 15:45:00,164.01,164.35,164.0,164.35,25656.0,160.4553,160.7879,160.4455,160.7879,25656.0
2022-09-02 15:50:00,164.35,164.68,164.28,164.66,14315.0,160.7879,161.1108,160.7194,161.0912,14315.0
2022-09-02 15:55:00,164.89,165.03,164.57,165.02,22336.0,161.3162,161.4532,161.0032,161.4434,22336.0
2022-09-06 09:30:00,165.69,165.69,164.76,164.97,4722.0,162.0989,162.0989,161.189,161.3945,4722.0
2022-09-06 09:35:00,164.79,165.28,164.66,164.67,3416.0,161.2184,161.6978,161.0912,161.101,3416.0
2022-09-06 09:40:00,164.74,164.98,164.67,164.68,2028.0,161.1695,161.4043,161.101,161.1108,2028.0
2022-09-06 09:45:00,164.64,164.94,164.39,164.93,2005.0,161.0716,161.3651,160.8271,161.3553,2005.0
2022-09-06 09:50:00,164.85,165.12,164.44,164.44,5457.0,161.2771,161.5412,160.876,160.876,5457.0
2022-09-06 09:55:00,164.46,164.98,164.25,164.98,2758.0,160.8955,161.4043,160.6901,161.4043,2758.0
2022-09-06 10:00:00,165.09,165.09,163.64,163.96,4648.0,161.5119,161.5119,160.0933,160.4064,4648.0
2022-09-06 10:05:00,163.88,164.2,163.71,164.1,3066.0,160.3281,160.6412,160.1618,160.5433,3066.0
2022-09-06 10:10:00,164.09,164.09,163.58,163.73,3635.0,160.5336,160.5336,160.0346,160.1814,3635.0
2022-09-06 10:15:00,163.9,163.9,163.57,163.86,3809.0,160.3477,160.3477,160.0248,160.3085,3809.0
2022-09-06 10:20:00,163.64,163.69,163.3,163.35,4831.0,160.0933,160.1422,159.7607,159.8096,4831.0
2022-09-06 10:25:00,163.46,164.5,163.45,164.36,2430.0,159.9172,160.9347,159.9074,160.7977,2430.0
2022-09-06 10:30:00,164.35,164.42,163.9,164.12,1400.0,160.7879,160.8564,160.3477,160.5629,1400.0
2022-09-06 10:35:00,164.47,164.7,164.32,164.7,2341.0,160.9053,161.1303,160.7586,161.1303,2341.0
2022-09-06 10:40:00,165.0,165.05,164.75,164.92,1606.0,161.4238,161.4727,161.1792,161.3456,1606.0
2022-09-06 10:45:00,165.04,165.04,164.76,164.81,1043.0,161.463,161.463,161.189,161.2379,1043.0
2022-09-06 10:50:00,164.97,165.49,164.83,164.91,2209.0,161.3945,161.9032,161.2575,161.3358,2209.0
2022-09-06 10:55:00,165.1,165.47,165.06,165.33,2598.0,161.5217,161.8836,161.4825,161.7467,2598.0
2022-09-06 11:00:00,165.13,165.38,165.05,165.33,1064.0,161.551,161.7956,161.4727,161.7467,1064.0
2022-09-06 11:05:00,165.29,165.55,165.21,165.23,1920.0,161.7075,161.9619,161.6293,161.6488,1920.0
2022-09-06 11:10:00,165.15,165.62,165.11,165.45,1039.0,161.5706,162.0304,161.5314,161.8641,1039.0
2022-09-06 11:15:00,165.44,165.44,165.23,165.24,500.0,161.8543,161.8543,161.6488,161.6586,500.0
2022-09-06 11:20:00,165.23,165.39,165.14,165.3,1531.0,161.6488,161.8054,161.5608,161.7173,1531.0
2022-09-06 11:25:00,165.39,165.42,165.03,165.22,817.0,161.8054,161.8347,161.4532,161.6391,817.0
2022-09-06 11:30:00,165.2,165.54,165.2,165.51,2378.0,161.6195,161.9521,161.6195,161.9228,2378.0
2022-09-06 11:35:00,165.31,165.42,165.07,165.24,1400.0,161.7271,161.8347,161.4923,161.6586,1400.0
2022-09-06 11:40:00,165.23,166.0,165.23,166.0,6432.0,161.6488,162.4022,161.6488,162.4022,6432.0
2022-09-06 11:45:00,166.05,166.26,165.99,166.21,4745.0,162.4511,162.6565,162.3924,162.6076,4745.0
2022-09-06 11:50:00,166.14,166.31,166.14,166.22,3492.0,162.5391,162.7054,162.5391,162.6174,3492.0
2022-09-06 11:55:00,166.16,166.4,165.97,165.97,1801.0,162.5587,162.7935,162.3728,162.3728,1801.0
2022-09-06 12:00:00,165.95,166.09,165.93,165.93,3105.0,162.3532,162.4902,162.3337,162.3337,3105.0
2022-09-06 12:05:00,165.89,166.09,165.68,165.75,14478.0,162.2945,162.4902,162.0891,162.1576,14478.0
2022-09-06 12:10:00,165.77,165.97,165.65,165.97,4580.0,162.1771,162.3728,162.0597,162.3728,4580.0
2022-09-06 12:15:00,165.97,166.05,165.39,165.89,41833.0,162.3728,162.4511,161.8054,162.2945,41833.0
2022-09-06 12:20:00,165.93,165.93,165.26,165.49,3514.0,162.3337,162.3337,161.6782,161.9032,3514.0
2022-09-06 12:25:00,165.53,165.91,165.53,165.82,1750.0,161.9423,162.3141,161.9423,162.2261,1750.0
2022-09-06 12:30:00,165.93,165.98,165.48,165.5,2350.0,162.3337,162.3826,161.8934,161.913,2350.0
2022-09-06 12:35:00,165.64,165.67,165.53,165.64,700.0,162.05,162.0793,161.9423,162.05,700.0
2022-09-06 12:40:00,165.56,165.88,165.51,165.88,1200.0,161.9717,162.2848,161.9228,162.2848,1200.0
2022-09-06 12:45:00,165.95,166.15,165.83,166.08,1000.0,162.3532,162.5489,162.2358,162.4804,1000.0
2022-09-06 12:50:00,166.13,166.14,165.98,166.14,700.0,162.5293,162.5391,162.3826,162.5391,700.0
2022-09-06 12:55:00,166.21,166.33,165.97,166.17,1408.0,162.6076,162.725,162.3728,162.5685,1408.0
2022-09-06 13:00:00,166.17,166.17,165.63,165.64,700.0,162.5685,162.5685,162.0402,162.05,700.0
2022-09-06 13:05:00,165.62,165.74,165.32,165.32,1311.0,162.0304,162.1478,161.7369,161.7369,1311.0
2022-09-06 13:10:00,165.45,165.46,165.0,165.0,800.0,161.8641,161.8739,161.4238,161.4238,800.0
2022-09-06 13:15:00,165.03,165.25,164.97,165.25,1476.0,161.4532,161.6684,161.3945,161.6684,1476.0
2022-09-06 13:20:00,165.32,165.32,165.09,165.14,1869.0,161.7369,161.7369,161.5119,161.5608,1869.0
2022-09-06 13:25:00,165.17,165.17,165.14,165.14,200.0,161.5901,161.5901,161.5608,161.5608,200.0
2022-09-06 13:30:00,165.13,165.65,165.13,165.65,1542.0,161.551,162.0597,161.551,162.0597,1542.0
2022-09-06 13:35:00,165.51,165.75,165.48,165.75,1740.0,161.9228,162.1576,161.8934,162.1576,1740.0
2022-09-06 13:40:00,165.62,165.62,165.18,165.36,2100.0,162.0304,162.0304,161.5999,161.776,2100.0
2022-09-06 13:45:00,165.41,165.65,165.21,165.21,2105.0,161.8249,162.0597,161.6293,161.6293,2105.0
2022-09-06 13:50:00,165.19,165.27,164.99,165.12,3081.0,161.6097,161.688,161.414,161.5412,3081.0
2022-09-06 13:55:00,165.27,165.38,165.14,165.14,1300.0,161.688,161.7956,161.5608,161.5608,1300.0
2022-09-06 14:00:00,165.24,165.53,165.24,165.37,2080.0,161.6586,161.9423,161.6586,161.7858,2080.0
2022-09-06 14:05:00,165.34,165.34,165.18,165.18,1101.0,161.7565,161.7565,161.5999,161.5999,1101.0
2022-09-06 14:10:00,165.17,165.58,165.17,165.4,3970.0,161.5901,161.9913,161.5901,161.8152,3970.0
2022-09-06 14:15:00,165.54,165.54,165.13,165.26,3018.0,161.9521,161.9521,161.551,161.6782,3018.0
2022-09-06 14:20:00,165.21,165.21,164.81,164.9,4700.0,161.6293,161.6293,161.2379,161.326,4700.0
2022-09-06 14:25:00,164.91,164.91,164.7,164.78,5630.0,161.3358,161.3358,161.1303,161.2086,5630.0
2022-09-06 14:30:00,164.9,164.92,164.45,164.59,5689.0,161.326,161.3456,160.8858,161.0227,5689.0
2022-09-06 14:35:00,164.53,164.75,164.51,164.75,1824.0,160.964,161.1792,160.9445,161.1792,1824.0
2022-09-06 14:40:00,164.67,164.83,164.6,164.72,1001.0,161.101,161.2575,161.0325,161.1499,1001.0
2022-09-06 14:45:00,164.56,164.78,164.56,164.76,500.0,160.9934,161.2086,160.9934,161.189,500.0
2022-09-06 14:50:00,164.7,164.7,164.38,164.51,4361.0,161.1303,161.1303,160.8173,160.9445,4361.0
2022-09-06 14:55:00,164.5,164.59,164.32,164.39,1200.0,160.9347,161.0227,160.7586,160.8271,1200.0
2022-09-06 15:00:00,164.47,164.47,164.25,164.39,1200.0,160.9053,160.9053,160.6901,160.8271,1200.0
2022-09-06 15:05:00,164.39,164.7,164.35,164.7,1904.0,160.8271,161.1303,160.7879,161.1303,1904.0
2022-09-06 15:10:00,164.74,164.91,164.74,164.83,2557.0,161.1695,161.3358,161.1695,161.2575,2557.0
2022-09-06 15:15:00,164.84,165.06,164.72,164.72,1756.0,161.2673,161.4825,161.1499,161.1499,1756.0
2022-09-06 15:20:00,164.65,164.68,164.46,164.68,3154.0,161.0814,161.1108,160.8955,161.1108,3154.0
2022-09-06 15:25:00,164.7,164.71,164.56,164.7,800.0,161.1303,161.1401,160.9934,161.1303,800.0
2022-09-06 15:30:00,164.48,164.48,163.99,164.12,3233.0,160.9151,160.9151,160.4357,160.5629,3233.0
2022-09-06 15:35:00,164.28,164.3,164.13,164.14,1941.0,160.7194,160.739,160.5727,160.5825,1941.0
2022-09-06 15:40:00,164.18,164.61,164.18,164.61,2761.0,160.6216,161.0423,160.6216,161.0423,2761.0
2022-09-06 15:45:00,164.51,164.67,164.37,164.6,7020.0,160.9445,161.101,160.8075,161.0325,7020.0
2022-09-06 15:50:00,164.61,164.61,164.35,164.35,9605.0,161.0423,161.0423,160.7879,160.7879,9605.0
2022-09-06 15:55:00,164.38,164.61,164.05,164.47,35179.0,160.8173,161.0423,160.4944,160.9053,35179.0
2022-09-07 09:30:00,163.77,164.88,163.77,164.8,4964.0,160.2205,161.3064,160.2205,161.2282,4964.0
2022-09-07 09:35:00,164.99,166.66,164.99,166.48,1200.0,161.414,163.0479,161.414,162.8718,1200.0
2022-09-07 09:40:00,166.72,166.72,166.15,166.59,1402.0,163.1066,163.1066,162.5489,162.9794,1402.0
2022-09-07 09:45:00,166.86,166.92,166.22,166.65,2663.0,163.2435,163.3022,162.6174,163.0381,2663.0
2022-09-07 09:50:00,166.74,166.8,166.14,166.15,7586.0,163.1261,163.1848,162.5391,162.5489,7586.0
2022-09-07 09:55:00,166.36,166.58,166.05,166.12,3217.0,162.7544,162.9696,162.4511,162.5196,3217.0
2022-09-07 10:00:00,166.03,166.52,165.7,166.52,4302.0,162.4315,162.9109,162.1087,162.9109,4302.0
2022-09-07 10:05:00,166.4,166.48,165.9,166.12,9284.0,162.7935,162.8718,162.3043,162.5196,9284.0
2022-09-07 10:10:00,166.22,166.22,165.6,165.6,1102.0,162.6174,162.6174,162.0108,162.0108,1102.0
2022-09-07 10:15:00,165.71,166.24,165.71,166.22,1312.0,162.1184,162.637,162.1184,162.6174,1312.0
2022-09-07 10:20:00,166.22,166.27,165.98,165.98,1900.0,162.6174,162.6663,162.3826,162.3826,1900.0
2022-09-07 10:25:00,165.63,166.21,165.62,166.15,1100.0,162.0402,162.6076,162.0304,162.5489,1100.0
2022-09-07 10:30:00,166.17,166.57,166.17,166.34,1087.0,162.5685,162.9598,162.5685,162.7348,1087.0
2022-09-07 10:35:00,166.5,166.5,166.22,166.22,300.0,162.8913,162.8913,162.6174,162.6174,300.0
2022-09-07 10:40:00,166.24,166.53,166.24,166.34,1185.0,162.637,162.9207,162.637,162.7348,1185.0
2022-09-07 10:45:00,166.31,166.31,166.14,166.14,1100.0,162.7054,162.7054,162.5391,162.5391,1100.0
2022-09-07 10:50:00,166.33,166.65,166.25,166.47,1900.0,162.725,163.0381,162.6467,162.862,1900.0
2022-09-07 10:55:00,166.48,166.62,166.48,166.57,425.0,162.8718,163.0087,162.8718,162.9598,425.0
2022-09-07 11:00:00,166.56,166.69,166.31,166.69,1500.0,162.95,163.0772,162.7054,163.0772,1500.0
2022-09-07 11:05:00,166.52,167.07,166.52,167.07,1302.0,162.9109,163.449,162.9109,163.449,1302.0
2022-09-07 11:10:00,166.92,167.38,166.91,167.21,2875.0,163.3022,163.7522,163.2924,163.5859,2875.0
2022-09-07 11:15:00,167.27,167.6,167.24,167.5,3825.0,163.6446,163.9675,163.6153,163.8696,3825.0
2022-09-07 11:20:00,167.53,167.76,167.53,167.6,7319.0,163.899,164.124,163.899,163.9675,7319.0
2022-09-07 11:25:00,167.73,167.95,167.35,167.45,7442.0,164.0947,164.3099,163.7229,163.8207,7442.0
2022-09-07 11:30:00,167.58,167.7,167.44,167.57,900.0,163.9479,164.0653,163.8109,163.9381,900.0
2022-09-07 11:35:00,167.45,167.7,167.44,167.7,500.0,163.8207,164.0653,163.8109,164.0653,500.0
2022-09-07 11:40:00,167.56,167.56,167.05,167.05,4772.0,163.9283,163.9283,163.4294,163.4294,4772.0
2022-09-07 11:45:00,166.95,166.97,166.91,166.97,450.0,163.3316,163.3511,163.2924,163.3511,450.0
2022-09-07 11:50:00,167.0,167.07,166.83,167.07,1608.0,163.3805,163.449,163.2142,163.449,1608.0
2022-09-07 11:55:00,167.14,167.26,167.04,167.04,1869.0,163.5174,163.6348,163.4196,163.4196,1869.0
2022-09-07 12:00:00,167.33,167.38,167.23,167.23,700.0,163.7033,163.7522,163.6055,163.6055,700.0
2022-09-07 12:05:00,166.94,167.03,166.94,167.03,800.0,163.3218,163.4098,163.3218,163.4098,800.0
2022-09-07 12:10:00,167.25,167.25,167.01,167.01,503.0,163.6251,163.6251,163.3903,163.3903,503.0
2022-09-07 12:15:00,167.05,167.21,166.79,166.79,714.0,163.4294,163.5859,163.175,163.175,714.0
2022-09-07 12:20:00,166.68,166.74,166.51,166.51,1009.0,163.0674,163.1261,162.9011,162.9011,1009.0
2022-09-07 12:25:00,166.6,166.85,166.6,166.78,1512.0,162.9892,163.2337,162.9892,163.1653,1512.0
2022-09-07 12:30:00,166.72,166.8,166.59,166.8,3581.0,163.1066,163.1848,162.9794,163.1848,3581.0
2022-09-07 12:35:00,166.73,167.06,166.73,167.06,3198.0,163.1163,163.4392,163.1163,163.4392,3198.0
2022-09-07 12:40:00,167.15,167.4,167.15,167.16,1425.0,163.5272,163.7718,163.5272,163.537,1425.0
2022-09-07 12:45:00,167.18,167.18,167.09,167.09,300.0,163.5566,163.5566,163.4685,163.4685,300.0
2022-09-07 12:50:00,167.25,167.25,167.01,167.06,1200.0,163.6251,163.6251,163.3903,163.4392,1200.0
2022-09-07 12:55:00,166.87,166.92,166.71,166.92,922.0,163.2533,163.3022,163.0968,163.3022,922.0
2022-09-07 13:00:00,166.84,167.07,166.84,167.04,1618.0,163.224,163.449,163.224,163.4196,1618.0
2022-09-07 13:05:00,167.11,167.17,166.84,166.88,1400.0,163.4881,163.5468,163.224,163.2631,1400.0
2022-09-07 13:10:00,166.87,167.15,166.87,167.15,1926.0,163.2533,163.5272,163.2533,163.5272,1926.0
2022-09-07 13:15:00,167.23,167.46,167.23,167.34,2305.0,163.6055,163.8305,163.6055,163.7131,2305.0
2022-09-07 13:20:00,167.29,167.46,167.29,167.42,901.0,163.6642,163.8305,163.6642,163.7914,901.0
2022-09-07 13:25:00,167.23,167.23,167.16,167.16,300.0,163.6055,163.6055,163.537,163.537,300.0
2022-09-07 13:30:00,167.22,167.65,167.22,167.52,1571.0,163.5957,164.0164,163.5957,163.8892,1571.0
2022-09-07 13:35:00,167.51,167.79,167.42,167.78,1205.0,163.8794,164.1534,163.7914,164.1436,1205.0
2022-09-07 13:40:00,167.72,167.83,167.7,167.83,1708.0,164.0849,164.1925,164.0653,164.1925,1708.0
2022-09-07 13:45:00,167.86,167.94,167.76,167.82,2902.0,164.2218,164.3001,164.124,164.1827,2902.0
2022-09-07 13:50:00,167.91,168.15,167.88,168.15,853.0,164.2708,164.5056,164.2414,164.5056,853.0
2022-09-07 13:55:00,168.08,168.08,167.9,167.9,1000.0,164.4371,164.4371,164.261,164.261,1000.0
2022-09-07 14:00:00,167.96,168.4,167.96,168.37,1912.0,164.3197,164.7501,164.3197,164.7208,1912.0
2022-09-07 14:05:00,168.51,168.66,168.43,168.44,2410.0,164.8578,165.0045,164.7795,164.7893,2410.0
2022-09-07 14:10:00,168.41,168.41,168.4,168.4,200.0,164.7599,164.7599,164.7501,164.7501,200.0
2022-09-07 14:15:00,168.51,168.51,168.17,168.21,1335.0,164.8578,164.8578,164.5251,164.5643,1335.0
2022-09-07 14:20:00,168.05,168.2,168.05,168.2,1652.0,164.4077,164.5545,164.4077,164.5545,1652.0
2022-09-07 14:25:00,168.19,168.58,168.19,168.58,2060.0,164.5447,164.9262,164.5447,164.9262,2060.0
2022-09-07 14:30:00,168.7,168.79,168.64,168.73,3017.0,165.0436,165.1317,164.9849,165.073,3017.0
2022-09-07 14:35:00,168.83,169.06,168.73,169.06,4350.0,165.1708,165.3958,165.073,165.3958,4350.0
2022-09-07 14:40:00,169.14,169.15,168.96,168.96,1315.0,165.4741,165.4839,165.298,165.298,1315.0
2022-09-07 14:45:00,168.99,169.22,168.95,169.22,1107.0,165.3274,165.5524,165.2882,165.5524,1107.0
2022-09-07 14:50:00,169.18,169.36,169.15,169.31,4389.0,165.5132,165.6893,165.4839,165.6404,4389.0
2022-09-07 14:55:00,169.3,169.39,169.28,169.35,850.0,165.6306,165.7187,165.6111,165.6796,850.0
2022-09-07 15:00:00,169.37,169.4,169.31,169.31,700.0,165.6991,165.7285,165.6404,165.6404,700.0
2022-09-07 15:05:00,169.3,169.5,169.26,169.5,1632.0,165.6306,165.8263,165.5915,165.8263,1632.0
2022-09-07 15:10:00,169.38,169.58,169.37,169.53,2677.0,165.7089,165.9046,165.6991,165.8556,2677.0
2022-09-07 15:15:00,169.58,169.66,169.46,169.52,1898.0,165.9046,165.9828,165.7872,165.8459,1898.0
2022-09-07 15:20:00,169.5,169.6,169.35,169.53,4171.0,165.8263,165.9241,165.6796,165.8556,4171.0
2022-09-07 15:25:00,169.62,170.0,169.62,169.96,2238.0,165.9437,166.3155,165.9437,166.2763,2238.0
2022-09-07 15:30:00,169.92,170.0,169.78,169.97,2871.0,166.2372,166.3155,166.1002,166.2861,2871.0
2022-09-07 15:35:00,169.96,169.99,169.59,169.65,3969.0,166.2763,166.3057,165.9143,165.973,3969.0
2022-09-07 15:40:00,169.68,169.8,169.53,169.7,3130.0,166.0024,166.1198,165.8556,166.022,3130.0
2022-09-07 15:45:00,169.65,170.05,169.65,169.86,6207.0,165.973,166.3644,165.973,166.1785,6207.0
2022-09-07 15:50:00,169.9,169.96,169.65,169.92,8998.0,166.2176,166.2763,165.973,166.2372,8998.0
2022-09-07 15:55:00,169.89,170.14,169.69,170.12,29217.0,166.2078,166.4524,166.0122,166.4329,29217.0
2022-09-08 09:30:00,168.45,168.69,167.57,167.63,13478.0,164.7991,165.0339,163.9381,163.9968,13478.0
2022-09-08 09:35:00,167.63,167.67,167.28,167.28,4914.0,163.9968,164.036,163.6544,163.6544,4914.0
2022-09-08 09:40:00,167.23,168.06,166.83,167.85,35258.0,163.6055,164.4175,163.2142,164.2121,35258.0
2022-09-08 09:45:00,167.92,167.92,167.31,167.4,14025.0,164.2805,164.2805,163.6838,163.7718,14025.0
2022-09-08 09:50:00,167.15,167.56,167.15,167.44,11728.0,163.5272,163.9283,163.5272,163.8109,11728.0
2022-09-08 09:55:00,167.35,167.94,167.35,167.66,32603.0,163.7229,164.3001,163.7229,164.0262,32603.0
2022-09-08 10:00:00,168.0,168.14,167.84,167.86,2761.0,164.3588,164.4958,164.2023,164.2218,2761.0
2022-09-08 10:05:00,167.93,168.33,167.88,168.29,3816.0,164.2903,164.6817,164.2414,164.6425,3816.0
2022-09-08 10:10:00,168.05,168.62,167.83,168.62,4823.0,164.4077,164.9654,164.1925,164.9654,4823.0
2022-09-08 10:15:00,168.56,169.55,168.38,169.24,10467.0,164.9067,165.8752,164.7306,165.5719,10467.0
2022-09-08 10:20:00,169.08,169.53,169.08,169.36,7108.0,165.4154,165.8556,165.4154,165.6893,7108.0
2022-09-08 10:25:00,169.1,169.87,169.1,169.68,6456.0,165.435,166.1883,165.435,166.0024,6456.0
2022-09-08 10:30:00,169.53,169.63,169.41,169.5,5310.0,165.8556,165.9535,165.7382,165.8263,5310.0
2022-09-08 10:35:00,169.33,169.56,169.33,169.37,2804.0,165.66,165.885,165.66,165.6991,2804.0
2022-09-08 10:40:00,169.25,169.28,168.87,169.28,1519.0,165.5817,165.6111,165.21,165.6111,1519.0
2022-09-08 10:45:00,169.3,169.54,169.16,169.54,3256.0,165.6306,165.8654,165.4937,165.8654,3256.0
2022-09-08 10:50:00,169.54,169.56,169.38,169.38,6158.0,165.8654,165.885,165.7089,165.7089,6158.0
2022-09-08 10:55:00,169.48,169.87,169.45,169.87,11419.0,165.8067,166.1883,165.7774,166.1883,11419.0
2022-09-08 11:00:00,169.81,170.37,169.81,170.37,1650.0,166.1296,166.6774,166.1296,166.6774,1650.0
2022-09-08 11:05:00,170.27,170.4,170.17,170.23,1499.0,166.5796,166.7068,166.4818,166.5405,1499.0
2022-09-08 11:10:00,170.0,170.25,170.0,170.19,600.0,166.3155,166.56,166.3155,166.5013,600.0
2022-09-08 11:15:00,170.39,170.62,170.32,170.59,1466.0,166.697,166.922,166.6285,166.8927,1466.0
2022-09-08 11:20:00,170.53,170.53,170.43,170.48,1560.0,166.834,166.834,166.7361,166.7851,1560.0
2022-09-08 11:25:00,170.37,170.57,170.37,170.52,1554.0,166.6774,166.8731,166.6774,166.8242,1554.0
2022-09-08 11:30:00,170.6,170.71,170.34,170.71,1965.0,166.9025,167.0101,166.6481,167.0101,1965.0
2022-09-08 11:35:00,170.91,170.91,170.41,170.56,9188.0,167.2057,167.2057,166.7166,166.8633,9188.0
2022-09-08 11:40:00,170.4,170.44,170.16,170.37,1726.0,166.7068,166.7459,166.472,166.6774,1726.0
2022-09-08 11:45:00,170.45,170.45,170.09,170.14,1994.0,166.7557,166.7557,166.4035,166.4524,1994.0
2022-09-08 11:50:00,170.08,170.21,170.08,170.15,1218.0,166.3937,166.5209,166.3937,166.4622,1218.0
2022-09-08 11:55:00,170.17,170.4,170.16,170.4,1335.0,166.4818,166.7068,166.472,166.7068,1335.0
2022-09-08 12:00:00,170.4,170.41,169.5,169.5,1730.0,166.7068,166.7166,165.8263,165.8263,1730.0
2022-09-08 12:05:00,169.42,169.42,168.78,168.87,4649.0,165.748,165.748,165.1219,165.21,4649.0
2022-09-08 12:10:00,168.88,168.94,168.52,168.79,4232.0,165.2197,165.2784,164.8675,165.1317,4232.0
2022-09-08 12:15:00,168.82,169.58,168.59,169.58,16492.0,165.161,165.9046,164.936,165.9046,16492.0
2022-09-08 12:20:00,169.48,169.69,169.24,169.24,1502.0,165.8067,166.0122,165.5719,165.5719,1502.0
2022-09-08 12:25:00,169.21,169.59,169.21,169.53,1042.0,165.5426,165.9143,165.5426,165.8556,1042.0
2022-09-08 12:30:00,169.51,169.8,169.51,169.56,2309.0,165.8361,166.1198,165.8361,165.885,2309.0
2022-09-08 12:35:00,169.64,169.94,169.57,169.85,2506.0,165.9633,166.2568,165.8948,166.1687,2506.0
2022-09-08 12:40:00,169.81,170.37,169.74,170.37,1822.0,166.1296,166.6774,166.0611,166.6774,1822.0
2022-09-08 12:45:00,170.41,170.43,170.17,170.37,1803.0,166.7166,166.7361,166.4818,166.6774,1803.0
2022-09-08 12:50:00,170.32,170.42,170.24,170.42,2343.0,166.6285,166.7264,166.5503,166.7264,2343.0
2022-09-08 12:55:00,170.43,170.54,170.33,170.48,1469.0,166.7361,166.8438,166.6383,166.7851,1469.0
2022-09-08 13:00:00,170.41,170.55,170.37,170.54,1600.0,166.7166,166.8535,166.6774,166.8438,1600.0
2022-09-08 13:05:00,170.61,170.67,170.47,170.48,1558.0,166.9122,166.9709,166.7753,166.7851,1558.0
2022-09-08 13:10:00,170.66,171.14,170.66,171.06,1468.0,166.9612,167.4308,166.9612,167.3525,1468.0
2022-09-08 13:15:00,171.06,171.19,171.0,171.03,2400.0,167.3525,167.4797,167.2938,167.3231,2400.0
2022-09-08 13:20:00,171.11,171.18,171.11,171.18,400.0,167.4014,167.4699,167.4014,167.4699,400.0
2022-09-08 13:25:00,171.33,171.33,171.17,171.31,1100.0,167.6166,167.6166,167.4601,167.5971,1100.0
2022-09-08 13:30:00,171.3,171.37,171.15,171.37,1026.0,167.5873,167.6558,167.4405,167.6558,1026.0
2022-09-08 13:35:00,171.27,171.48,171.22,171.37,1868.0,167.5579,167.7634,167.509,167.6558,1868.0
2022-09-08 13:40:00,171.5,171.57,171.42,171.55,2432.0,167.783,167.8514,167.7047,167.8319,2432.0
2022-09-08 13:45:00,171.45,171.47,171.33,171.33,1741.0,167.734,167.7536,167.6166,167.6166,1741.0
2022-09-08 13:50:00,171.47,171.47,171.3,171.31,1501.0,167.7536,167.7536,167.5873,167.5971,1501.0
2022-09-08 13:55:00,171.26,171.26,170.79,171.15,2353.0,167.5482,167.5482,167.0883,167.4405,2353.0
2022-09-08 14:00:00,171.19,171.43,171.08,171.42,1260.0,167.4797,167.7145,167.3721,167.7047,1260.0
2022-09-08 14:05:00,171.47,171.47,171.3,171.31,1446.0,167.7536,167.7536,167.5873,167.5971,1446.0
2022-09-08 14:10:00,171.45,171.46,171.25,171.28,1075.0,167.734,167.7438,167.5384,167.5677,1075.0
2022-09-08 14:15:00,171.29,171.51,171.29,171.51,902.0,167.5775,167.7927,167.5775,167.7927,902.0
2022-09-08 14:20:00,171.52,171.57,171.44,171.56,1903.0,167.8025,167.8514,167.7243,167.8417,1903.0
2022-09-08 14:25:00,171.5,171.5,171.3,171.45,2132.0,167.783,167.783,167.5873,167.734,2132.0
2022-09-08 14:30:00,171.57,171.67,171.56,171.56,800.0,167.8514,167.9493,167.8417,167.8417,800.0
2022-09-08 14:35:00,171.55,171.62,171.45,171.52,1841.0,167.8319,167.9004,167.734,167.8025,1841.0
2022-09-08 14:40:00,171.53,171.54,171.02,171.24,2100.0,167.8123,167.8221,167.3134,167.5286,2100.0
2022-09-08 14:45:00,171.36,171.42,170.96,171.02,1987.0,167.646,167.7047,167.2547,167.3134,1987.0
2022-09-08 14:50:00,171.21,171.49,171.19,171.42,2200.0,167.4992,167.7732,167.4797,167.7047,2200.0
2022-09-08 14:55:00,171.36,171.51,171.33,171.37,1427.0,167.646,167.7927,167.6166,167.6558,1427.0
2022-09-08 15:00:00,171.46,171.56,170.96,171.05,3190.0,167.7438,167.8417,167.2547,167.3427,3190.0
2022-09-08 15:05:00,171.11,171.19,170.98,171.08,1978.0,167.4014,167.4797,167.2742,167.3721,1978.0
2022-09-08 15:10:00,170.99,171.06,170.7,170.83,3779.0,167.284,167.3525,167.0003,167.1275,3779.0
2022-09-08 15:15:00,170.86,170.97,170.75,170.97,1800.0,167.1568,167.2644,167.0492,167.2644,1800.0
2022-09-08 15:20:00,171.0,171.18,170.95,171.1,2434.0,167.2938,167.4699,167.2449,167.3916,2434.0
2022-09-08 15:25:00,171.1,171.14,170.91,170.91,3302.0,167.3916,167.4308,167.2057,167.2057,3302.0
2022-09-08 15:30:00,170.97,171.15,170.57,170.77,14417.0,167.2644,167.4405,166.8731,167.0688,14417.0
2022-09-08 15:35:00,170.77,170.97,170.76,170.94,3258.0,167.0688,167.2644,167.059,167.2351,3258.0
2022-09-08 15:40:00,170.89,170.89,170.48,170.48,4903.0,167.1862,167.1862,166.7851,166.7851,4903.0
2022-09-08 15:45:00,170.52,170.73,170.44,170.53,8939.0,166.8242,167.0296,166.7459,166.834,8939.0
2022-09-08 15:50:00,170.58,171.01,170.58,170.96,16776.0,166.8829,167.3036,166.8829,167.2547,16776.0
2022-09-08 15:55:00,170.99,171.04,170.78,170.82,38987.0,167.284,167.3329,167.0786,167.1177,38987.0
2022-09-09 09:30:00,172.0,172.31,171.96,172.31,7968.0,168.2721,168.5754,168.233,168.5754,7968.0
2022-09-09 09:35:00,172.19,172.23,171.97,172.11,2276.0,168.458,168.4971,168.2428,168.3797,2276.0
2022-09-09 09:40:00,172.22,172.28,171.56,171.74,1487.0,168.4873,168.546,167.8417,168.0177,1487.0
2022-09-09 09:45:00,171.77,172.26,171.62,171.72,2644.0,168.0471,168.5265,167.9004,167.9982,2644.0
2022-09-09 09:50:00,171.34,171.56,171.05,171.56,3352.0,167.6264,167.8417,167.3427,167.8417,3352.0
2022-09-09 09:55:00,171.52,171.92,171.23,171.85,1810.0,167.8025,168.1938,167.5188,168.1254,1810.0
2022-09-09 10:00:00,171.88,172.2,171.63,172.02,3758.0,168.1547,168.4678,167.9101,168.2917,3758.0
2022-09-09 10:05:00,172.11,172.29,171.92,171.93,2900.0,168.3797,168.5558,168.1938,168.2036,2900.0
2022-09-09 10:10:00,171.67,171.67,171.4,171.53,2428.0,167.9493,167.9493,167.6851,167.8123,2428.0
2022-09-09 10:15:00,171.68,171.91,171.57,171.86,6900.0,167.9591,168.1841,167.8514,168.1351,6900.0
2022-09-09 10:20:00,171.85,171.85,171.24,171.37,3389.0,168.1254,168.1254,167.5286,167.6558,3389.0
2022-09-09 10:25:00,171.25,171.93,171.25,171.89,2847.0,167.5384,168.2036,167.5384,168.1645,2847.0
2022-09-09 10:30:00,171.75,172.07,171.65,172.03,3523.0,168.0275,168.3406,167.9297,168.3015,3523.0
2022-09-09 10:35:00,172.03,172.19,171.93,171.96,4400.0,168.3015,168.458,168.2036,168.233,4400.0
2022-09-09 10:40:00,171.95,172.22,171.93,172.15,1301.0,168.2232,168.4873,168.2036,168.4189,1301.0
2022-09-09 10:45:00,172.18,172.58,172.18,172.38,3451.0,168.4482,168.8395,168.4482,168.6439,3451.0
2022-09-09 10:50:00,172.48,172.56,172.11,172.11,3130.0,168.7417,168.82,168.3797,168.3797,3130.0
2022-09-09 10:55:00,171.95,172.2,171.91,172.14,9215.0,168.2232,168.4678,168.1841,168.4091,9215.0
2022-09-09 11:00:00,172.16,172.21,171.91,172.11,2692.0,168.4286,168.4776,168.1841,168.3797,2692.0
2022-09-09 11:05:00,172.08,172.23,171.97,172.19,4643.0,168.3504,168.4971,168.2428,168.458,4643.0
2022-09-09 11:10:00,172.17,172.37,172.06,172.31,4855.0,168.4384,168.6341,168.3308,168.5754,4855.0
2022-09-09 11:15:00,172.22,172.23,172.09,172.18,4817.0,168.4873,168.4971,168.3602,168.4482,4817.0
2022-09-09 11:20:00,172.1,172.13,171.64,171.82,2563.0,168.3699,168.3993,167.9199,168.096,2563.0
2022-09-09 11:25:00,171.71,171.95,171.71,171.75,2404.0,167.9884,168.2232,167.9884,168.0275,2404.0
2022-09-09 11:30:00,171.75,171.75,171.4,171.45,2712.0,168.0275,168.0275,167.6851,167.734,2712.0
2022-09-09 11:35:00,171.55,171.8,171.49,171.8,1800.0,167.8319,168.0764,167.7732,168.0764,1800.0
2022-09-09 11:40:00,171.75,171.77,171.6,171.7,1375.0,168.0275,168.0471,167.8808,167.9786,1375.0
2022-09-09 11:45:00,171.7,172.02,171.61,171.92,3389.0,167.9786,168.2917,167.8906,168.1938,3389.0
2022-09-09 11:50:00,171.87,171.91,171.79,171.85,1100.0,168.1449,168.1841,168.0667,168.1254,1100.0
2022-09-09 11:55:00,171.79,171.83,171.67,171.67,900.0,168.0667,168.1058,167.9493,167.9493,900.0
2022-09-09 12:00:00,171.62,171.75,171.27,171.27,2998.0,167.9004,168.0275,167.5579,167.5579,2998.0
2022-09-09 12:05:00,171.41,171.44,171.35,171.4,946.0,167.6949,167.7243,167.6362,167.6851,946.0
2022-09-09 12:10:00,171.37,171.66,171.37,171.54,1700.0,167.6558,167.9395,167.6558,167.8221,1700.0
2022-09-09 12:15:00,171.37,171.66,171.26,171.62,1630.0,167.6558,167.9395,167.5482,167.9004,1630.0
2022-09-09 12:20:00,171.61,171.61,171.41,171.41,926.0,167.8906,167.8906,167.6949,167.6949,926.0
2022-09-09 12:25:00,171.4,171.4,171.12,171.22,1027.0,167.6851,167.6851,167.4112,167.509,1027.0
2022-09-09 12:30:00,171.15,171.55,171.12,171.45,2082.0,167.4405,167.8319,167.4112,167.734,2082.0
2022-09-09 12:35:00,171.53,171.65,171.53,171.63,1608.0,167.8123,167.9297,167.8123,167.9101,1608.0
2022-09-09 12:40:00,171.68,171.68,171.43,171.43,506.0,167.9591,167.9591,167.7145,167.7145,506.0
2022-09-09 12:45:00,171.54,171.63,171.45,171.63,2310.0,167.8221,167.9101,167.734,167.9101,2310.0
2022-09-09 12:50:00,171.67,171.71,171.54,171.54,1613.0,167.9493,167.9884,167.8221,167.8221,1613.0
2022-09-09 12:55:00,171.61,171.61,171.35,171.39,1605.0,167.8906,167.8906,167.6362,167.6753,1605.0
2022-09-09 13:00:00,171.4,171.48,171.35,171.48,3500.0,167.6851,167.7634,167.6362,167.7634,3500.0
2022-09-09 13:05:00,171.39,171.47,171.24,171.46,3808.0,167.6753,167.7536,167.5286,167.7438,3808.0
2022-09-09 13:10:00,171.38,171.48,171.31,171.46,3260.0,167.6656,167.7634,167.5971,167.7438,3260.0
2022-09-09 13:15:00,171.39,171.59,171.28,171.53,3511.0,167.6753,167.871,167.5677,167.8123,3511.0
2022-09-09 13:20:00,171.53,171.72,171.53,171.68,2428.0,167.8123,167.9982,167.8123,167.9591,2428.0
2022-09-09 13:25:00,171.7,171.77,171.66,171.75,2411.0,167.9786,168.0471,167.9395,168.0275,2411.0
2022-09-09 13:30:00,171.72,171.88,171.71,171.78,3579.0,167.9982,168.1547,167.9884,168.0569,3579.0
2022-09-09 13:35:00,171.74,171.86,171.73,171.85,2786.0,168.0177,168.1351,168.008,168.1254,2786.0
2022-09-09 13:40:00,171.92,171.92,171.8,171.82,1311.0,168.1938,168.1938,168.0764,168.096,1311.0
2022-09-09 13:45:00,171.72,171.92,171.72,171.92,1200.0,167.9982,168.1938,167.9982,168.1938,1200.0
2022-09-09 13:50:00,171.92,172.0,171.8,171.96,2608.0,168.1938,168.2721,168.0764,168.233,2608.0
2022-09-09 13:55:00,171.96,172.17,171.92,172.17,657.0,168.233,168.4384,168.1938,168.4384,657.0
2022-09-09 14:00:00,172.13,172.13,171.83,171.96,1801.0,168.3993,168.3993,168.1058,168.233,1801.0
2022-09-09 14:05:00,171.97,172.05,171.9,171.95,1808.0,168.2428,168.321,168.1743,168.2232,1808.0
2022-09-09 14:10:00,171.97,172.26,171.86,172.2,2533.0,168.2428,168.5265,168.1351,168.4678,2533.0
2022-09-09 14:15:00,172.29,172.43,172.25,172.43,833.0,168.5558,168.6928,168.5167,168.6928,833.0
2022-09-09 14:20:00,172.41,172.54,172.41,172.51,1018.0,168.6732,168.8004,168.6732,168.7711,1018.0
2022-09-09 14:25:00,172.5,172.5,172.3,172.41,1877.0,168.7613,168.7613,168.5656,168.6732,1877.0
2022-09-09 14:30:00,172.39,172.41,172.2,172.3,975.0,168.6537,168.6732,168.4678,168.5656,975.0
2022-09-09 14:35:00,172.24,172.4,172.23,172.4,1000.0,168.5069,168.6634,168.4971,168.6634,1000.0
2022-09-09 14:40:00,172.27,172.37,172.26,172.32,778.0,168.5363,168.6341,168.5265,168.5852,778.0
2022-09-09 14:45:00,172.3,172.3,172.18,172.18,1688.0,168.5656,168.5656,168.4482,168.4482,1688.0
2022-09-09 14:50:00,172.19,172.33,172.11,172.25,1623.0,168.458,168.595,168.3797,168.5167,1623.0
2022-09-09 14:55:00,172.34,172.47,172.3,172.4,1879.0,168.6047,168.7319,168.5656,168.6634,1879.0
2022-09-09 15:00:00,172.37,172.53,172.37,172.53,799.0,168.6341,168.7906,168.6341,168.7906,799.0
2022-09-09 15:05:00,172.47,172.47,172.35,172.35,800.0,168.7319,168.7319,168.6145,168.6145,800.0
2022-09-09 15:10:00,172.45,172.59,172.43,172.59,2321.0,168.7124,168.8493,168.6928,168.8493,2321.0
2022-09-09 15:15:00,172.54,172.72,172.52,172.68,2091.0,168.8004,168.9765,168.7808,168.9374,2091.0
2022-09-09 15:20:00,172.62,172.66,172.48,172.52,1842.0,168.8787,168.9178,168.7417,168.7808,1842.0
2022-09-09 15:25:00,172.29,172.41,172.29,172.41,1001.0,168.5558,168.6732,168.5558,168.6732,1001.0
2022-09-09 15:30:00,172.34,172.44,172.33,172.36,2100.0,168.6047,168.7026,168.595,168.6243,2100.0
2022-09-09 15:35:00,172.3,172.38,172.18,172.18,2223.0,168.5656,168.6439,168.4482,168.4482,2223.0
2022-09-09 15:40:00,172.21,172.47,172.2,172.42,5038.0,168.4776,168.7319,168.4678,168.683,5038.0
2022-09-09 15:45:00,172.42,172.42,172.26,172.31,9167.0,168.683,168.683,168.5265,168.5754,9167.0
2022-09-09 15:50:00,172.31,172.31,171.88,172.15,9576.0,168.5754,168.5754,168.1547,168.4189,9576.0
2022-09-09 15:55:00,172.06,172.1,171.76,171.82,22657.0,168.3308,168.3699,168.0373,168.096,22657.0
2022-09-12 09:30:00,173.22,173.74,172.96,173.31,14331.0,169.4657,169.9744,169.2113,169.5537,14331.0
2022-09-12 09:35:00,173.1,173.1,172.41,172.65,5200.0,169.3483,169.3483,168.6732,168.908,5200.0
2022-09-12 09:40:00,172.73,172.73,171.82,172.44,6355.0,168.9863,168.9863,168.096,168.7026,6355.0
2022-09-12 09:45:00,172.57,172.94,172.26,172.26,2655.0,168.8298,169.1917,168.5265,168.5265,2655.0
2022-09-12 09:50:00,172.37,172.63,171.85,172.06,12758.0,168.6341,168.8885,168.1254,168.3308,12758.0
2022-09-12 09:55:00,172.07,172.67,171.93,172.52,5673.0,168.3406,168.9276,168.2036,168.7808,5673.0
2022-09-12 10:00:00,172.48,172.79,172.44,172.63,5832.0,168.7417,169.045,168.7026,168.8885,5832.0
2022-09-12 10:05:00,172.79,172.83,172.49,172.78,8980.0,169.045,169.0841,168.7515,169.0352,8980.0
2022-09-12 10:10:00,172.76,172.89,172.76,172.81,1130.0,169.0156,169.1428,169.0156,169.0646,1130.0
2022-09-12 10:15:00,172.84,173.07,172.8,173.07,2000.0,169.0939,169.3189,169.0548,169.3189,2000.0
2022-09-12 10:20:00,173.08,173.25,172.63,172.63,2857.0,169.3287,169.495,168.8885,168.8885,2857.0
2022-09-12 10:25:00,172.64,172.64,171.96,171.96,2980.0,168.8982,168.8982,168.233,168.233,2980.0
2022-09-12 10:30:00,172.05,172.35,172.05,172.34,2669.0,168.321,168.6145,168.321,168.6047,2669.0
2022-09-12 10:35:00,172.3,172.65,172.0,172.43,9022.0,168.5656,168.908,168.2721,168.6928,9022.0
2022-09-12 10:40:00,172.28,172.33,172.08,172.31,4303.0,168.546,168.595,168.3504,168.5754,4303.0
2022-09-12 10:45:00,172.32,172.53,172.24,172.35,6665.0,168.5852,168.7906,168.5069,168.6145,6665.0
2022-09-12 10:50:00,172.39,172.56,171.93,171.99,5000.0,168.6537,168.82,168.2036,168.2623,5000.0
2022-09-12 10:55:00,172.0,172.13,171.88,171.94,4092.0,168.2721,168.3993,168.1547,168.2134,4092.0
2022-09-12 11:00:00,171.93,171.93,171.0,171.48,6232.0,168.2036,168.2036,167.2938,167.7634,6232.0
2022-09-12 11:05:00,171.56,171.58,171.35,171.58,1800.0,167.8417,167.8612,167.6362,167.8612,1800.0
2022-09-12 11:10:00,171.61,171.64,171.33,171.44,2811.0,167.8906,167.9199,167.6166,167.7243,2811.0
2022-09-12 11:15:00,171.29,171.29,171.16,171.22,6762.0,167.5775,167.5775,167.4503,167.509,6762.0
2022-09-12 11:20:00,171.26,171.54,171.21,171.52,7269.0,167.5482,167.8221,167.4992,167.8025,7269.0
2022-09-12 11:25:00,171.59,172.09,171.58,172.09,4582.0,167.871,168.3602,167.8612,168.3602,4582.0
2022-09-12 11:30:00,172.06,172.06,171.72,171.73,2006.0,168.3308,168.3308,167.9982,168.008,2006.0
2022-09-12 11:35:00,171.66,171.66,171.3,171.54,3572.0,167.9395,167.9395,167.5873,167.8221,3572.0
2022-09-12 11:40:00,171.55,171.69,171.49,171.51,1200.0,167.8319,167.9688,167.7732,167.7927,1200.0
2022-09-12 11:45:00,171.44,171.46,171.06,171.13,2740.0,167.7243,167.7438,167.3525,167.421,2740.0
2022-09-12 11:50:00,171.17,171.28,170.91,170.94,7991.0,167.4601,167.5677,167.2057,167.2351,7991.0
2022-09-12 11:55:00,170.91,170.92,170.62,170.78,3409.0,167.2057,167.2155,166.922,167.0786,3409.0
2022-09-12 12:00:00,170.83,171.02,170.81,170.81,6258.0,167.1275,167.3134,167.1079,167.1079,6258.0
2022-09-12 12:05:00,170.91,171.0,170.72,170.72,1759.0,167.2057,167.2938,167.0199,167.0199,1759.0
2022-09-12 12:10:00,170.45,170.82,170.45,170.64,3315.0,166.7557,167.1177,166.7557,166.9416,3315.0
2022-09-12 12:15:00,170.7,170.7,170.41,170.47,1600.0,167.0003,167.0003,166.7166,166.7753,1600.0
2022-09-12 12:20:00,170.46,170.67,170.29,170.61,4082.0,166.7655,166.9709,166.5992,166.9122,4082.0
2022-09-12 12:25:00,170.61,170.61,170.4,170.51,3399.0,166.9122,166.9122,166.7068,166.8144,3399.0
2022-09-12 12:30:00,170.62,170.73,170.54,170.59,1700.0,166.922,167.0296,166.8438,166.8927,1700.0
2022-09-12 12:35:00,170.63,170.8,170.45,170.8,3800.0,166.9318,167.0981,166.7557,167.0981,3800.0
2022-09-12 12:40:00,170.78,170.83,170.55,170.77,2254.0,167.0786,167.1275,166.8535,167.0688,2254.0
2022-09-12 12:45:00,170.83,170.83,170.54,170.58,2971.0,167.1275,167.1275,166.8438,166.8829,2971.0
2022-09-12 12:50:00,170.64,170.76,170.61,170.71,2044.0,166.9416,167.059,166.9122,167.0101,2044.0
2022-09-12 12:55:00,170.75,170.85,170.75,170.81,1745.0,167.0492,167.147,167.0492,167.1079,1745.0
2022-09-12 13:00:00,170.82,171.06,170.71,170.98,4081.0,167.1177,167.3525,167.0101,167.2742,4081.0
2022-09-12 13:05:00,170.97,171.22,170.97,171.2,1800.0,167.2644,167.509,167.2644,167.4895,1800.0
2022-09-12 13:10:00,171.2,171.22,170.96,170.97,4168.0,167.4895,167.509,167.2547,167.2644,4168.0
2022-09-12 13:15:00,170.95,171.06,170.88,170.92,3674.0,167.2449,167.3525,167.1764,167.2155,3674.0
2022-09-12 13:20:00,170.92,170.95,170.78,170.88,7380.0,167.2155,167.2449,167.0786,167.1764,7380.0
2022-09-12 13:25:00,170.94,171.35,170.94,171.35,2209.0,167.2351,167.6362,167.2351,167.6362,2209.0
2022-09-12 13:30:00,171.38,171.82,171.3,171.8,4087.0,167.6656,168.096,167.5873,168.0764,4087.0
2022-09-12 13:35:00,171.85,171.87,171.51,171.52,2703.0,168.1254,168.1449,167.7927,167.8025,2703.0
2022-09-12 13:40:00,171.52,171.52,171.18,171.18,1900.0,167.8025,167.8025,167.4699,167.4699,1900.0
2022-09-12 13:45:00,171.26,171.56,171.23,171.56,2800.0,167.5482,167.8417,167.5188,167.8417,2800.0
2022-09-12 13:50:00,171.57,171.64,171.56,171.61,1103.0,167.8514,167.9199,167.8417,167.8906,1103.0
2022-09-12 13:55:00,171.61,171.61,171.58,171.61,1104.0,167.8906,167.8906,167.8612,167.8906,1104.0
2022-09-12 14:00:00,171.68,171.68,171.52,171.56,2445.0,167.9591,167.9591,167.8025,167.8417,2445.0
2022-09-12 14:05:00,171.58,171.73,171.58,171.68,2127.0,167.8612,168.008,167.8612,167.9591,2127.0
2022-09-12 14:10:00,171.63,171.88,171.63,171.88,911.0,167.9101,168.1547,167.9101,168.1547,911.0
2022-09-12 14:15:00,171.88,171.97,171.72,171.78,2600.0,168.1547,168.2428,167.9982,168.0569,2600.0
2022-09-12 14:20:00,171.76,171.85,171.55,171.64,2364.0,168.0373,168.1254,167.8319,167.9199,2364.0
2022-09-12 14:25:00,171.69,171.69,171.28,171.31,2024.0,167.9688,167.9688,167.5677,167.5971,2024.0
2022-09-12 14:30:00,171.35,171.45,171.21,171.22,4700.0,167.6362,167.734,167.4992,167.509,4700.0
2022-09-12 14:35:00,171.19,171.37,171.19,171.28,2600.0,167.4797,167.6558,167.4797,167.5677,2600.0
2022-09-12 14:40:00,171.4,171.48,171.28,171.46,2084.0,167.6851,167.7634,167.5677,167.7438,2084.0
2022-09-12 14:45:00,171.4,171.56,171.4,171.56,1300.0,167.6851,167.8417,167.6851,167.8417,1300.0
2022-09-12 14:50:00,171.58,171.59,171.38,171.39,1845.0,167.8612,167.871,167.6656,167.6753,1845.0
2022-09-12 14:55:00,171.42,171.61,171.42,171.51,1540.0,167.7047,167.8906,167.7047,167.7927,1540.0
2022-09-12 15:00:00,171.52,171.65,171.5,171.65,2131.0,167.8025,167.9297,167.783,167.9297,2131.0
2022-09-12 15:05:00,171.61,171.78,171.53,171.76,2359.0,167.8906,168.0569,167.8123,168.0373,2359.0
2022-09-12 15:10:00,171.72,171.72,171.6,171.67,1360.0,167.9982,167.9982,167.8808,167.9493,1360.0
2022-09-12 15:15:00,171.6,171.61,171.45,171.6,1451.0,167.8808,167.8906,167.734,167.8808,1451.0
2022-09-12 15:20:00,171.55,171.71,171.5,171.5,2854.0,167.8319,167.9884,167.783,167.783,2854.0
2022-09-12 15:25:00,171.5,171.51,171.37,171.38,3328.0,167.783,167.7927,167.6558,167.6656,3328.0
2022-09-12 15:30:00,171.34,171.35,171.08,171.08,2217.0,167.6264,167.6362,167.3721,167.3721,2217.0
2022-09-12 15:35:00,171.12,171.33,171.1,171.13,6945.0,167.4112,167.6166,167.3916,167.421,6945.0
2022-09-12 15:40:00,171.12,171.28,170.96,171.27,3086.0,167.4112,167.5677,167.2547,167.5579,3086.0
2022-09-12 15:45:00,171.28,171.42,171.17,171.42,10821.0,167.5677,167.7047,167.4601,167.7047,10821.0
2022-09-12 15:50:00,171.39,171.68,171.35,171.42,24847.0,167.6753,167.9591,167.6362,167.7047,24847.0
2022-09-12 15:55:00,171.41,171.54,171.11,171.4,54893.0,167.6949,167.8221,167.4014,167.6851,54893.0
2022-09-13 09:30:00,167.51,168.09,167.38,167.39,5321.0,163.8794,164.4469,163.7522,163.762,5321.0
2022-09-13 09:35:00,167.33,167.65,167.21,167.65,3118.0,163.7033,164.0164,163.5859,164.0164,3118.0
2022-09-13 09:40:00,167.49,167.72,167.44,167.44,2138.0,163.8599,164.0849,163.8109,163.8109,2138.0
2022-09-13 09:45:00,167.43,167.93,167.29,167.63,2420.0,163.8012,164.2903,163.6642,163.9968,2420.0
2022-09-13 09:50:00,167.65,168.09,167.52,168.0,3658.0,164.0164,164.4469,163.8892,164.3588,3658.0
2022-09-13 09:55:00,167.72,167.93,167.36,167.37,1284.0,164.0849,164.2903,163.7327,163.7425,1284.0
2022-09-13 10:00:00,167.37,167.37,166.03,166.17,5119.0,163.7425,163.7425,162.4315,162.5685,5119.0
2022-09-13 10:05:00,166.32,166.9,166.31,166.4,2040.0,162.7152,163.2827,162.7054,162.7935,2040.0
2022-09-13 10:10:00,166.36,166.86,166.36,166.86,900.0,162.7544,163.2435,162.7544,163.2435,900.0
2022-09-13 10:15:00,166.67,167.0,166.49,167.0,2367.0,163.0576,163.3805,162.8815,163.3805,2367.0
2022-09-13 10:20:00,166.91,166.92,166.11,166.15,4361.0,163.2924,163.3022,162.5098,162.5489,4361.0
2022-09-13 10:25:00,166.13,166.13,165.82,165.89,5912.0,162.5293,162.5293,162.2261,162.2945,5912.0
2022-09-13 10:30:00,165.87,166.0,165.68,165.68,6831.0,162.275,162.4022,162.0891,162.0891,6831.0
2022-09-13 10:35:00,165.81,165.84,165.62,165.75,1478.0,162.2163,162.2456,162.0304,162.1576,1478.0
2022-09-13 10:40:00,165.82,165.9,165.68,165.81,1727.0,162.2261,162.3043,162.0891,162.2163,1727.0
2022-09-13 10:45:00,165.64,165.64,165.46,165.46,813.0,162.05,162.05,161.8739,161.8739,813.0
2022-09-13 10:50:00,165.48,165.55,165.45,165.46,701.0,161.8934,161.9619,161.8641,161.8739,701.0
2022-09-13 10:55:00,165.56,165.79,165.54,165.79,1607.0,161.9717,162.1967,161.9521,162.1967,1607.0
2022-09-13 11:00:00,165.72,166.17,165.65,165.89,2248.0,162.1282,162.5685,162.0597,162.2945,2248.0
2022-09-13 11:05:00,165.95,165.95,165.73,165.74,1260.0,162.3532,162.3532,162.138,162.1478,1260.0
2022-09-13 11:10:00,165.77,165.8,165.41,165.62,8373.0,162.1771,162.2065,161.8249,162.0304,8373.0
2022-09-13 11:15:00,165.53,165.58,165.31,165.49,2836.0,161.9423,161.9913,161.7271,161.9032,2836.0
2022-09-13 11:20:00,165.47,165.54,165.38,165.38,1844.0,161.8836,161.9521,161.7956,161.7956,1844.0
2022-09-13 11:25:00,165.33,165.77,165.3,165.77,3128.0,161.7467,162.1771,161.7173,162.1771,3128.0
2022-09-13 11:30:00,165.91,165.91,165.51,165.63,2321.0,162.3141,162.3141,161.9228,162.0402,2321.0
2022-09-13 11:35:00,165.63,165.73,165.39,165.55,1090.0,162.0402,162.138,161.8054,161.9619,1090.0
2022-09-13 11:40:00,165.43,165.53,165.23,165.3,3493.0,161.8445,161.9423,161.6488,161.7173,3493.0
2022-09-13 11:45:00,165.19,165.36,165.05,165.05,1500.0,161.6097,161.776,161.4727,161.4727,1500.0
2022-09-13 11:50:00,165.11,165.26,164.89,165.2,5301.0,161.5314,161.6782,161.3162,161.6195,5301.0
2022-09-13 11:55:00,165.18,165.22,165.0,165.08,3176.0,161.5999,161.6391,161.4238,161.5021,3176.0
2022-09-13 12:00:00,165.12,165.68,165.12,165.68,4212.0,161.5412,162.0891,161.5412,162.0891,4212.0
2022-09-13 12:05:00,165.63,165.9,165.49,165.74,3150.0,162.0402,162.3043,161.9032,162.1478,3150.0
2022-09-13 12:10:00,165.73,165.89,165.58,165.89,2201.0,162.138,162.2945,161.9913,162.2945,2201.0
2022-09-13 12:15:00,165.97,166.06,165.9,165.94,1574.0,162.3728,162.4609,162.3043,162.3435,1574.0
2022-09-13 12:20:00,165.89,165.94,165.63,165.63,2036.0,162.2945,162.3435,162.0402,162.0402,2036.0
2022-09-13 12:25:00,165.6,165.68,165.46,165.63,3016.0,162.0108,162.0891,161.8739,162.0402,3016.0
2022-09-13 12:30:00,165.57,165.75,165.48,165.75,1400.0,161.9815,162.1576,161.8934,162.1576,1400.0
2022-09-13 12:35:00,165.9,165.91,165.79,165.8,1582.0,162.3043,162.3141,162.1967,162.2065,1582.0
2022-09-13 12:40:00,165.78,165.87,165.71,165.8,1100.0,162.1869,162.275,162.1184,162.2065,1100.0
2022-09-13 12:45:00,165.8,165.98,165.68,165.97,1427.0,162.2065,162.3826,162.0891,162.3728,1427.0
2022-09-13 12:50:00,165.96,166.12,165.95,166.05,1191.0,162.363,162.5196,162.3532,162.4511,1191.0
2022-09-13 12:55:00,165.96,165.96,165.74,165.75,2141.0,162.363,162.363,162.1478,162.1576,2141.0
2022-09-13 13:00:00,165.75,165.86,165.56,165.61,2934.0,162.1576,162.2652,161.9717,162.0206,2934.0
2022-09-13 13:05:00,165.78,165.89,165.56,165.56,921.0,162.1869,162.2945,161.9717,161.9717,921.0
2022-09-13 13:10:00,165.58,165.63,165.32,165.59,4207.0,161.9913,162.0402,161.7369,162.001,4207.0
2022-09-13 13:15:00,165.58,165.66,165.47,165.47,2210.0,161.9913,162.0695,161.8836,161.8836,2210.0
2022-09-13 13:20:00,165.56,165.82,165.55,165.82,1895.0,161.9717,162.2261,161.9619,162.2261,1895.0
2022-09-13 13:25:00,165.81,165.93,165.8,165.93,1711.0,162.2163,162.3337,162.2065,162.3337,1711.0
2022-09-13 13:30:00,166.0,166.13,166.0,166.08,2896.0,162.4022,162.5293,162.4022,162.4804,2896.0
2022-09-13 13:35:00,166.14,166.15,165.8,165.8,2343.0,162.5391,162.5489,162.2065,162.2065,2343.0
2022-09-13 13:40:00,165.99,165.99,165.69,165.78,3262.0,162.3924,162.3924,162.0989,162.1869,3262.0
2022-09-13 13:45:00,165.79,165.84,165.62,165.74,2312.0,162.1967,162.2456,162.0304,162.1478,2312.0
2022-09-13 13:50:00,165.73,165.73,165.47,165.53,1802.0,162.138,162.138,161.8836,161.9423,1802.0
2022-09-13 13:55:00,165.5,165.55,165.34,165.43,2305.0,161.913,161.9619,161.7565,161.8445,2305.0
2022-09-13 14:00:00,165.4,165.4,165.25,165.32,1123.0,161.8152,161.8152,161.6684,161.7369,1123.0
2022-09-13 14:05:00,165.45,165.46,165.38,165.44,1110.0,161.8641,161.8739,161.7956,161.8543,1110.0
2022-09-13 14:10:00,165.47,165.82,165.44,165.71,2055.0,161.8836,162.2261,161.8543,162.1184,2055.0
2022-09-13 14:15:00,165.7,165.79,165.69,165.77,972.0,162.1087,162.1967,162.0989,162.1771,972.0
2022-09-13 14:20:00,165.95,166.06,165.89,165.89,2064.0,162.3532,162.4609,162.2945,162.2945,2064.0
2022-09-13 14:25:00,166.0,166.02,165.83,165.84,1400.0,162.4022,162.4217,162.2358,162.2456,1400.0
2022-09-13 14:30:00,165.93,165.96,165.81,165.81,1272.0,162.3337,162.363,162.2163,162.2163,1272.0
2022-09-13 14:35:00,165.92,165.97,165.76,165.77,3172.0,162.3239,162.3728,162.1674,162.1771,3172.0
2022-09-13 14:40:00,165.75,165.87,165.7,165.73,2014.0,162.1576,162.275,162.1087,162.138,2014.0
2022-09-13 14:45:00,165.74,165.82,165.55,165.55,2750.0,162.1478,162.2261,161.9619,161.9619,2750.0
2022-09-13 14:50:00,165.59,165.59,165.25,165.28,1404.0,162.001,162.001,161.6684,161.6978,1404.0
2022-09-13 14:55:00,165.37,165.7,165.37,165.68,3642.0,161.7858,162.1087,161.7858,162.0891,3642.0
2022-09-13 15:00:00,165.67,165.78,165.54,165.54,3066.0,162.0793,162.1869,161.9521,161.9521,3066.0
2022-09-13 15:05:00,165.57,165.59,165.03,165.11,3166.0,161.9815,162.001,161.4532,161.5314,3166.0
2022-09-13 15:10:00,165.14,165.15,164.71,164.72,3261.0,161.5608,161.5706,161.1401,161.1499,3261.0
2022-09-13 15:15:00,164.72,164.81,164.42,164.42,2560.0,161.1499,161.2379,160.8564,160.8564,2560.0
2022-09-13 15:20:00,164.44,164.44,164.1,164.11,4466.0,160.876,160.876,160.5433,160.5531,4466.0
2022-09-13 15:25:00,164.15,164.28,164.03,164.17,9828.0,160.5923,160.7194,160.4749,160.6118,9828.0
2022-09-13 15:30:00,164.2,164.34,163.78,163.79,7333.0,160.6412,160.7781,160.2303,160.2401,7333.0
2022-09-13 15:35:00,163.76,164.25,163.71,164.15,11884.0,160.2107,160.6901,160.1618,160.5923,11884.0
2022-09-13 15:40:00,164.11,164.14,163.39,163.5,15970.0,160.5531,160.5825,159.8487,159.9563,15970.0
2022-09-13 15:45:00,163.5,163.5,163.09,163.34,18093.0,159.9563,159.9563,159.5552,159.7998,18093.0
2022-09-13 15:50:00,163.36,163.7,163.36,163.65,22803.0,159.8194,160.152,159.8194,160.1031,22803.0
2022-09-13 15:55:00,163.72,164.05,163.52,163.64,52028.0,160.1716,160.4944,159.9759,160.0933,52028.0
2022-09-14 09:30:00,163.45,163.67,162.7,162.7,4426.0,159.9074,160.1227,159.1737,159.1737,4426.0
2022-09-14 09:35:00,162.75,163.18,162.6,162.97,1736.0,159.2226,159.6433,159.0758,159.4378,1736.0
2022-09-14 09:40:00,162.91,163.46,162.71,163.3,7491.0,159.3791,159.9172,159.1835,159.7607,7491.0
2022-09-14 09:45:00,163.06,163.17,163.02,163.02,1869.0,159.5259,159.6335,159.4867,159.4867,1869.0
2022-09-14 09:50:00,162.89,162.91,162.67,162.71,1910.0,159.3596,159.3791,159.1443,159.1835,1910.0
2022-09-14 09:55:00,162.69,162.7,162.4,162.7,3318.0,159.1639,159.1737,158.8802,159.1737,3318.0
2022-09-14 10:00:00,162.7,162.91,162.42,162.42,19034.0,159.1737,159.3791,158.8997,158.8997,19034.0
2022-09-14 10:05:00,162.33,162.81,162.29,162.68,3585.0,158.8117,159.2813,158.7726,159.1541,3585.0
2022-09-14 10:10:00,162.58,163.0,162.55,162.62,2974.0,159.0563,159.4672,159.0269,159.0954,2974.0
2022-09-14 10:15:00,162.73,162.83,162.41,162.55,1800.0,159.203,159.3009,158.89,159.0269,1800.0
2022-09-14 10:20:00,162.42,162.49,162.0,162.24,1680.0,158.8997,158.9682,158.4889,158.7237,1680.0
2022-09-14 10:25:00,162.14,162.14,161.25,161.25,5400.0,158.6258,158.6258,157.7551,157.7551,5400.0
2022-09-14 10:30:00,161.21,161.96,161.21,161.86,8893.0,157.716,158.4497,157.716,158.3519,8893.0
2022-09-14 10:35:00,162.09,162.09,161.86,162.01,1646.0,158.5769,158.5769,158.3519,158.4986,1646.0
2022-09-14 10:40:00,162.31,162.68,162.23,162.36,5088.0,158.7921,159.1541,158.7139,158.841,5088.0
2022-09-14 10:45:00,162.27,162.58,162.27,162.48,812.0,158.753,159.0563,158.753,158.9584,812.0
2022-09-14 10:50:00,162.49,162.67,162.34,162.59,2806.0,158.9682,159.1443,158.8215,159.0661,2806.0
2022-09-14 10:55:00,162.76,162.93,162.66,162.93,1281.0,159.2324,159.3987,159.1345,159.3987,1281.0
2022-09-14 11:00:00,163.03,163.03,162.57,162.8,2998.0,159.4965,159.4965,159.0465,159.2715,2998.0
2022-09-14 11:05:00,162.87,163.18,162.79,163.08,1000.0,159.34,159.6433,159.2617,159.5454,1000.0
2022-09-14 11:10:00,163.01,163.01,162.52,162.52,4957.0,159.477,159.477,158.9976,158.9976,4957.0
2022-09-14 11:15:00,162.62,162.84,162.58,162.59,1423.0,159.0954,159.3106,159.0563,159.0661,1423.0
2022-09-14 11:20:00,162.65,162.65,162.37,162.49,2163.0,159.1248,159.1248,158.8508,158.9682,2163.0
2022-09-14 11:25:00,162.44,162.67,162.44,162.65,746.0,158.9193,159.1443,158.9193,159.1248,746.0
2022-09-14 11:30:00,162.53,162.71,162.47,162.51,1807.0,159.0074,159.1835,158.9487,158.9878,1807.0
2022-09-14 11:35:00,162.33,162.47,162.1,162.22,4535.0,158.8117,158.9487,158.5867,158.7041,4535.0
2022-09-14 11:40:00,162.22,162.51,162.22,162.47,2086.0,158.7041,158.9878,158.7041,158.9487,2086.0
2022-09-14 11:45:00,162.67,162.74,162.55,162.61,1701.0,159.1443,159.2128,159.0269,159.0856,1701.0
2022-09-14 11:50:00,162.62,162.64,162.46,162.63,1318.0,159.0954,159.115,158.9389,159.1052,1318.0
2022-09-14 11:55:00,162.63,162.63,162.2,162.29,3132.0,159.1052,159.1052,158.6845,158.7726,3132.0
2022-09-14 12:00:00,162.35,162.35,162.07,162.08,750.0,158.8313,158.8313,158.5573,158.5671,750.0
2022-09-14 12:05:00,162.07,162.24,161.9,162.21,3034.0,158.5573,158.7237,158.391,158.6943,3034.0
2022-09-14 12:10:00,162.15,162.57,162.12,162.57,1800.0,158.6356,159.0465,158.6063,159.0465,1800.0
2022-09-14 12:15:00,162.41,162.61,162.34,162.4,2233.0,158.89,159.0856,158.8215,158.8802,2233.0
2022-09-14 12:20:00,162.36,162.36,162.15,162.33,1932.0,158.841,158.841,158.6356,158.8117,1932.0
2022-09-14 12:25:00,162.35,162.35,161.86,161.87,2029.0,158.8313,158.8313,158.3519,158.3617,2029.0
2022-09-14 12:30:00,161.9,162.06,161.79,161.98,3183.0,158.391,158.5476,158.2834,158.4693,3183.0
2022-09-14 12:35:00,161.87,162.3,161.87,162.3,2415.0,158.3617,158.7823,158.3617,158.7823,2415.0
2022-09-14 12:40:00,162.39,162.49,162.33,162.46,3310.0,158.8704,158.9682,158.8117,158.9389,3310.0
2022-09-14 12:45:00,162.33,162.85,162.31,162.72,10024.0,158.8117,159.3204,158.7921,159.1932,10024.0
2022-09-14 12:50:00,162.75,162.84,162.58,162.79,4175.0,159.2226,159.3106,159.0563,159.2617,4175.0
2022-09-14 12:55:00,162.78,162.82,162.38,162.5,1904.0,159.2519,159.2911,158.8606,158.978,1904.0
2022-09-14 13:00:00,162.38,162.62,162.25,162.31,2438.0,158.8606,159.0954,158.7334,158.7921,2438.0
2022-09-14 13:05:00,162.39,162.39,162.11,162.19,2100.0,158.8704,158.8704,158.5965,158.6747,2100.0
2022-09-14 13:10:00,162.17,162.39,162.17,162.28,2085.0,158.6552,158.8704,158.6552,158.7628,2085.0
2022-09-14 13:15:00,162.25,162.36,162.08,162.15,2117.0,158.7334,158.841,158.5671,158.6356,2117.0
2022-09-14 13:20:00,162.13,162.17,161.82,161.84,4631.0,158.616,158.6552,158.3128,158.3323,4631.0
2022-09-14 13:25:00,161.83,161.83,161.67,161.73,6152.0,158.3225,158.3225,158.166,158.2247,6152.0
2022-09-14 13:30:00,161.74,161.92,161.59,161.7,7745.0,158.2345,158.4106,158.0877,158.1954,7745.0
2022-09-14 13:35:00,161.74,161.77,161.62,161.72,2083.0,158.2345,158.2638,158.1171,158.2149,2083.0
2022-09-14 13:40:00,161.6,161.6,161.42,161.45,2909.0,158.0975,158.0975,157.9214,157.9508,2909.0
2022-09-14 13:45:00,161.42,161.42,160.8,160.81,7975.0,157.9214,157.9214,157.3149,157.3246,7975.0
2022-09-14 13:50:00,160.84,161.44,160.78,161.29,13808.0,157.354,157.941,157.2953,157.7942,13808.0
2022-09-14 13:55:00,161.34,161.34,161.04,161.17,1987.0,157.8432,157.8432,157.5497,157.6768,1987.0
2022-09-14 14:00:00,161.18,161.18,160.85,160.88,2795.0,157.6866,157.6866,157.3638,157.3931,2795.0
2022-09-14 14:05:00,160.88,161.09,160.83,160.86,5301.0,157.3931,157.5986,157.3442,157.3736,5301.0
2022-09-14 14:10:00,160.76,160.82,160.66,160.81,1400.0,157.2757,157.3344,157.1779,157.3246,1400.0
2022-09-14 14:15:00,160.75,160.75,160.62,160.66,1620.0,157.2659,157.2659,157.1388,157.1779,1620.0
2022-09-14 14:20:00,160.7,160.7,160.58,160.62,1626.0,157.217,157.217,157.0996,157.1388,1626.0
2022-09-14 14:25:00,160.6,160.6,160.48,160.54,2701.0,157.1192,157.1192,157.0018,157.0605,2701.0
2022-09-14 14:30:00,160.54,160.76,160.54,160.59,5960.0,157.0605,157.2757,157.0605,157.1094,5960.0
2022-09-14 14:35:00,160.57,160.62,160.34,160.51,5990.0,157.0898,157.1388,156.8648,157.0311,5990.0
2022-09-14 14:40:00,160.4,160.5,160.26,160.26,4257.0,156.9235,157.0214,156.7866,156.7866,4257.0
2022-09-14 14:45:00,160.26,160.29,160.07,160.28,6620.0,156.7866,156.8159,156.6007,156.8061,6620.0
2022-09-14 14:50:00,160.27,160.3,159.41,159.43,19758.0,156.7963,156.8257,155.955,155.9746,19758.0
2022-09-14 14:55:00,159.53,159.86,159.49,159.8,6425.0,156.0724,156.3952,156.0333,156.3365,6425.0
2022-09-14 15:00:00,159.78,159.91,159.52,159.52,3605.0,156.317,156.4442,156.0626,156.0626,3605.0
2022-09-14 15:05:00,159.62,159.78,159.58,159.64,6636.0,156.1604,156.317,156.1213,156.18,6636.0
2022-09-14 15:10:00,159.72,159.76,159.32,159.33,4427.0,156.2583,156.2974,155.8669,155.8767,4427.0
2022-09-14 15:15:00,159.27,159.27,158.71,158.84,6443.0,155.818,155.818,155.2702,155.3973,6443.0
2022-09-14 15:20:00,158.85,159.05,158.81,158.84,9555.0,155.4071,155.6028,155.368,155.3973,9555.0
2022-09-14 15:25:00,158.8,158.83,158.48,158.83,6745.0,155.3582,155.3876,155.0451,155.3876,6745.0
2022-09-14 15:30:00,158.81,158.83,158.3,158.83,9615.0,155.368,155.3876,154.869,155.3876,9615.0
2022-09-14 15:35:00,158.78,159.16,158.78,159.16,7414.0,155.3386,155.7104,155.3386,155.7104,7414.0
2022-09-14 15:40:00,159.12,159.81,159.1,159.75,14870.0,155.6713,156.3463,155.6517,156.2876,14870.0
2022-09-14 15:45:00,159.71,160.0,159.65,159.82,10497.0,156.2485,156.5322,156.1898,156.3561,10497.0
2022-09-14 15:50:00,159.86,160.36,159.85,160.33,20378.0,156.3952,156.8844,156.3855,156.855,20378.0
2022-09-14 15:55:00,160.33,160.4,160.16,160.19,69692.0,156.855,156.9235,156.6887,156.7181,69692.0
2022-09-15 09:30:00,160.22,160.81,159.83,160.81,9358.0,156.7474,157.3246,156.3659,157.3246,9358.0
2022-09-15 09:35:00,160.41,161.96,160.4,161.92,8939.0,156.9333,158.4497,156.9235,158.4106,8939.0
2022-09-15 09:40:00,161.86,161.99,161.54,161.99,4982.0,158.3519,158.4791,158.0388,158.4791,4982.0
2022-09-15 09:45:00,162.08,162.47,162.06,162.47,2204.0,158.5671,158.9487,158.5476,158.9487,2204.0
2022-09-15 09:50:00,162.55,162.76,162.31,162.75,1856.0,159.0269,159.2324,158.7921,159.2226,1856.0
2022-09-15 09:55:00,162.42,163.05,162.42,163.04,2912.0,158.8997,159.5161,158.8997,159.5063,2912.0
2022-09-15 10:00:00,163.05,163.11,162.7,162.81,2721.0,159.5161,159.5748,159.1737,159.2813,2721.0
2022-09-15 10:05:00,162.9,163.12,162.82,162.93,2640.0,159.3693,159.5846,159.2911,159.3987,2640.0
2022-09-15 10:10:00,163.01,163.31,163.01,163.04,1297.0,159.477,159.7705,159.477,159.5063,1297.0
2022-09-15 10:15:00,163.11,163.4,163.06,163.06,1849.0,159.5748,159.8585,159.5259,159.5259,1849.0
2022-09-15 10:20:00,163.0,163.2,162.75,163.11,6608.0,159.4672,159.6628,159.2226,159.5748,6608.0
2022-09-15 10:25:00,163.12,163.12,162.55,162.55,1102.0,159.5846,159.5846,159.0269,159.0269,1102.0
2022-09-15 10:30:00,162.58,162.98,162.56,162.97,10418.0,159.0563,159.4476,159.0367,159.4378,10418.0
2022-09-15 10:35:00,163.0,163.35,162.89,163.21,2892.0,159.4672,159.8096,159.3596,159.6726,2892.0
2022-09-15 10:40:00,163.16,163.16,162.66,162.91,2806.0,159.6237,159.6237,159.1345,159.3791,2806.0
2022-09-15 10:45:00,163.05,163.05,162.71,162.72,10639.0,159.5161,159.5161,159.1835,159.1932,10639.0
2022-09-15 10:50:00,162.56,162.85,162.44,162.69,3405.0,159.0367,159.3204,158.9193,159.1639,3405.0
2022-09-15 10:55:00,162.69,162.84,162.32,162.6,16373.0,159.1639,159.3106,158.8019,159.0758,16373.0
2022-09-15 11:00:00,162.55,162.74,162.5,162.72,3529.0,159.0269,159.2128,158.978,159.1932,3529.0
2022-09-15 11:05:00,162.63,162.63,162.18,162.18,1601.0,159.1052,159.1052,158.665,158.665,1601.0
2022-09-15 11:10:00,162.08,162.08,162.07,162.07,251.0,158.5671,158.5671,158.5573,158.5573,251.0
2022-09-15 11:15:00,161.95,162.52,161.8,162.52,2929.0,158.4399,158.9976,158.2932,158.9976,2929.0
2022-09-15 11:20:00,162.58,163.09,162.58,163.08,1700.0,159.0563,159.5552,159.0563,159.5454,1700.0
2022-09-15 11:25:00,163.09,163.14,163.07,163.13,1300.0,159.5552,159.6041,159.5357,159.5944,1300.0
2022-09-15 11:30:00,163.19,163.59,163.13,163.34,4898.0,159.6531,160.0444,159.5944,159.7998,4898.0
2022-09-15 11:35:00,163.22,163.37,163.16,163.26,850.0,159.6824,159.8292,159.6237,159.7215,850.0
2022-09-15 11:40:00,163.13,163.34,163.13,163.22,845.0,159.5944,159.7998,159.5944,159.6824,845.0
2022-09-15 11:45:00,163.25,163.3,163.19,163.22,1170.0,159.7118,159.7607,159.6531,159.6824,1170.0
2022-09-15 11:50:00,163.13,163.13,162.83,162.83,631.0,159.5944,159.5944,159.3009,159.3009,631.0
2022-09-15 11:55:00,162.94,162.94,162.61,162.69,1950.0,159.4085,159.4085,159.0856,159.1639,1950.0
2022-09-15 12:00:00,162.75,162.91,162.65,162.73,1698.0,159.2226,159.3791,159.1248,159.203,1698.0
2022-09-15 12:05:00,162.63,162.63,162.36,162.49,1103.0,159.1052,159.1052,158.841,158.9682,1103.0
2022-09-15 12:10:00,162.51,162.51,162.06,162.06,3610.0,158.9878,158.9878,158.5476,158.5476,3610.0
2022-09-15 12:15:00,162.09,162.31,162.08,162.29,5322.0,158.5769,158.7921,158.5671,158.7726,5322.0
2022-09-15 12:20:00,162.25,162.28,162.05,162.16,1763.0,158.7334,158.7628,158.5378,158.6454,1763.0
2022-09-15 12:25:00,162.56,162.56,162.26,162.29,2052.0,159.0367,159.0367,158.7432,158.7726,2052.0
2022-09-15 12:30:00,162.44,162.54,162.34,162.47,906.0,158.9193,159.0171,158.8215,158.9487,906.0
2022-09-15 12:35:00,162.45,162.57,162.4,162.43,2094.0,158.9291,159.0465,158.8802,158.9095,2094.0
2022-09-15 12:40:00,162.41,162.51,162.27,162.28,5091.0,158.89,158.9878,158.753,158.7628,5091.0
2022-09-15 12:45:00,162.33,162.58,162.28,162.58,2328.0,158.8117,159.0563,158.7628,159.0563,2328.0
2022-09-15 12:50:00,162.56,162.87,162.56,162.8,2189.0,159.0367,159.34,159.0367,159.2715,2189.0
2022-09-15 12:55:00,162.85,163.09,162.83,163.08,1000.0,159.3204,159.5552,159.3009,159.5454,1000.0
2022-09-15 13:00:00,163.13,163.66,163.05,163.62,5472.0,159.5944,160.1129,159.5161,160.0737,5472.0
2022-09-15 13:05:00,163.69,163.69,163.5,163.64,2161.0,160.1422,160.1422,159.9563,160.0933,2161.0
2022-09-15 13:10:00,163.55,163.67,163.53,163.6,1200.0,160.0053,160.1227,159.9857,160.0542,1200.0
2022-09-15 13:15:00,163.69,163.83,163.58,163.77,9053.0,160.1422,160.2792,160.0346,160.2205,9053.0
2022-09-15 13:20:00,163.73,163.8,163.73,163.8,1308.0,160.1814,160.2498,160.1814,160.2498,1308.0
2022-09-15 13:25:00,163.85,164.08,163.83,163.83,3065.0,160.2988,160.5238,160.2792,160.2792,3065.0
2022-09-15 13:30:00,163.83,163.88,163.7,163.7,2826.0,160.2792,160.3281,160.152,160.152,2826.0
2022-09-15 13:35:00,163.71,163.84,163.57,163.71,2392.0,160.1618,160.289,160.0248,160.1618,2392.0
2022-09-15 13:40:00,163.77,163.98,163.7,163.71,4181.0,160.2205,160.4259,160.152,160.1618,4181.0
2022-09-15 13:45:00,163.74,163.83,163.63,163.76,2509.0,160.1911,160.2792,160.0835,160.2107,2509.0
2022-09-15 13:50:00,163.84,163.84,163.6,163.74,1734.0,160.289,160.289,160.0542,160.1911,1734.0
2022-09-15 13:55:00,163.68,163.78,163.56,163.75,1544.0,160.1324,160.2303,160.015,160.2009,1544.0
2022-09-15 14:00:00,163.69,163.71,163.25,163.29,4404.0,160.1422,160.1618,159.7118,159.7509,4404.0
2022-09-15 14:05:00,163.33,163.33,163.06,163.06,3414.0,159.79,159.79,159.5259,159.5259,3414.0
2022-09-15 14:10:00,163.09,163.4,163.09,163.31,3725.0,159.5552,159.8585,159.5552,159.7705,3725.0
2022-09-15 14:15:00,163.37,163.59,163.32,163.52,3420.0,159.8292,160.0444,159.7802,159.9759,3420.0
2022-09-15 14:20:00,163.46,163.49,163.31,163.49,4372.0,159.9172,159.9466,159.7705,159.9466,4372.0
2022-09-15 14:25:00,163.45,163.66,163.35,163.56,4359.0,159.9074,160.1129,159.8096,160.015,4359.0
2022-09-15 14:30:00,163.51,163.6,162.96,162.96,3656.0,159.9661,160.0542,159.428,159.428,3656.0
2022-09-15 14:35:00,162.83,163.2,162.83,163.18,1054.0,159.3009,159.6628,159.3009,159.6433,1054.0
2022-09-15 14:40:00,162.89,163.14,162.88,163.11,1320.0,159.3596,159.6041,159.3498,159.5748,1320.0
2022-09-15 14:45:00,163.05,163.05,162.49,162.49,1576.0,159.5161,159.5161,158.9682,158.9682,1576.0
2022-09-15 14:50:00,162.62,162.8,162.37,162.8,2015.0,159.0954,159.2715,158.8508,159.2715,2015.0
2022-09-15 14:55:00,162.71,162.75,162.55,162.64,2737.0,159.1835,159.2226,159.0269,159.115,2737.0
2022-09-15 15:00:00,162.54,162.71,162.54,162.57,1186.0,159.0171,159.1835,159.0171,159.0465,1186.0
2022-09-15 15:05:00,162.45,162.45,162.24,162.24,400.0,158.9291,158.9291,158.7237,158.7237,400.0
2022-09-15 15:10:00,162.19,162.19,161.94,161.94,837.0,158.6747,158.6747,158.4302,158.4302,837.0
2022-09-15 15:15:00,162.02,162.02,161.79,161.97,3132.0,158.5084,158.5084,158.2834,158.4595,3132.0
2022-09-15 15:20:00,162.04,162.25,161.91,162.25,2417.0,158.528,158.7334,158.4008,158.7334,2417.0
2022-09-15 15:25:00,162.2,162.23,161.99,162.02,951.0,158.6845,158.7139,158.4791,158.5084,951.0
2022-09-15 15:30:00,162.11,162.51,162.09,162.15,4913.0,158.5965,158.9878,158.5769,158.6356,4913.0
2022-09-15 15:35:00,162.29,162.43,162.2,162.35,5183.0,158.7726,158.9095,158.6845,158.8313,5183.0
2022-09-15 15:40:00,162.3,162.54,162.2,162.47,5184.0,158.7823,159.0171,158.6845,158.9487,5184.0
2022-09-15 15:45:00,162.39,162.72,162.31,162.45,10488.0,158.8704,159.1932,158.7921,158.9291,10488.0
2022-09-15 15:50:00,162.48,162.7,162.05,162.34,12467.0,158.9584,159.1737,158.5378,158.8215,12467.0
2022-09-15 15:55:00,162.34,162.54,162.05,162.08,38314.0,158.8215,159.0171,158.5378,158.5671,38314.0
2022-09-16 09:30:00,161.48,161.48,159.73,159.73,116033.0,157.9801,157.9801,156.2681,156.2681,116033.0
2022-09-16 09:35:00,159.78,160.76,159.72,160.58,5300.0,156.317,157.2757,156.2583,157.0996,5300.0
2022-09-16 09:40:00,160.26,160.54,159.84,160.19,5993.0,156.7866,157.0605,156.3757,156.7181,5993.0
2022-09-16 09:45:00,160.36,160.49,159.88,160.0,7897.0,156.8844,157.0116,156.4148,156.5322,7897.0
2022-09-16 09:50:00,160.2,160.37,159.69,159.8,2549.0,156.7279,156.8942,156.2289,156.3365,2549.0
2022-09-16 09:55:00,159.52,159.54,158.99,158.99,3059.0,156.0626,156.0822,155.5441,155.5441,3059.0
2022-09-16 10:00:00,159.14,159.24,158.59,158.69,5531.0,155.6908,155.7887,155.1528,155.2506,5531.0
2022-09-16 10:05:00,158.94,159.14,158.2,158.4,10759.0,155.4952,155.6908,154.7712,154.9669,10759.0
2022-09-16 10:10:00,158.54,159.65,158.54,159.65,3686.0,155.1038,156.1898,155.1038,156.1898,3686.0
2022-09-16 10:15:00,159.34,159.43,159.29,159.29,592.0,155.8865,155.9746,155.8376,155.8376,592.0
2022-09-16 10:20:00,159.31,159.6,159.26,159.6,1775.0,155.8572,156.1409,155.8082,156.1409,1775.0
2022-09-16 10:25:00,159.8,159.83,159.6,159.71,1900.0,156.3365,156.3659,156.1409,156.2485,1900.0
2022-09-16 10:30:00,159.68,159.93,159.67,159.82,3321.0,156.2191,156.4637,156.2094,156.3561,3321.0
2022-09-16 10:35:00,160.02,160.07,159.48,159.59,6282.0,156.5518,156.6007,156.0235,156.1311,6282.0
2022-09-16 10:40:00,159.87,160.02,159.79,159.88,7719.0,156.405,156.5518,156.3268,156.4148,7719.0
2022-09-16 10:45:00,159.8,159.85,159.59,159.6,2535.0,156.3365,156.3855,156.1311,156.1409,2535.0
2022-09-16 10:50:00,159.6,159.84,159.48,159.58,2001.0,156.1409,156.3757,156.0235,156.1213,2001.0
2022-09-16 10:55:00,159.58,159.66,159.15,159.15,5332.0,156.1213,156.1996,155.7006,155.7006,5332.0
2022-09-16 11:00:00,159.21,159.21,158.84,158.97,4584.0,155.7593,155.7593,155.3973,155.5245,4584.0
2022-09-16 11:05:00,159.08,159.09,158.95,158.95,1878.0,155.6321,155.6419,155.505,155.505,1878.0
2022-09-16 11:10:00,158.86,158.86,158.45,158.57,851.0,155.4169,155.4169,155.0158,155.1332,851.0
2022-09-16 11:15:00,158.62,159.07,158.54,159.07,4543.0,155.1821,155.6224,155.1038,155.6224,4543.0
2022-09-16 11:20:00,159.03,159.03,158.82,158.82,1696.0,155.5832,155.5832,155.3778,155.3778,1696.0
2022-09-16 11:25:00,158.83,158.84,158.58,158.58,3402.0,155.3876,155.3973,155.143,155.143,3402.0
2022-09-16 11:30:00,158.63,158.85,158.54,158.76,2588.0,155.1919,155.4071,155.1038,155.3191,2588.0
2022-09-16 11:35:00,158.97,158.97,158.57,158.7,2805.0,155.5245,155.5245,155.1332,155.2604,2805.0
2022-09-16 11:40:00,158.67,158.69,158.5,158.51,800.0,155.231,155.2506,155.0647,155.0745,800.0
2022-09-16 11:45:00,158.51,158.59,158.32,158.32,3173.0,155.0745,155.1528,154.8886,154.8886,3173.0
2022-09-16 11:50:00,158.28,158.39,158.27,158.3,1435.0,154.8495,154.9571,154.8397,154.869,1435.0
2022-09-16 11:55:00,158.34,158.36,158.15,158.36,2400.0,154.9082,154.9277,154.7223,154.9277,2400.0
2022-09-16 12:00:00,158.45,158.45,158.28,158.28,698.0,155.0158,155.0158,154.8495,154.8495,698.0
2022-09-16 12:05:00,158.42,158.46,158.28,158.28,914.0,154.9864,155.0256,154.8495,154.8495,914.0
2022-09-16 12:10:00,158.26,158.32,158.21,158.29,2265.0,154.8299,154.8886,154.781,154.8593,2265.0
2022-09-16 12:15:00,158.38,158.38,158.05,158.09,1966.0,154.9473,154.9473,154.6245,154.6636,1966.0
2022-09-16 12:20:00,158.03,158.27,158.01,158.17,1840.0,154.6049,154.8397,154.5853,154.7419,1840.0
2022-09-16 12:25:00,158.07,158.17,158.05,158.17,1027.0,154.644,154.7419,154.6245,154.7419,1027.0
2022-09-16 12:30:00,158.25,158.29,158.07,158.22,1323.0,154.8201,154.8593,154.644,154.7908,1323.0
2022-09-16 12:35:00,158.25,158.25,157.85,157.94,1009.0,154.8201,154.8201,154.4288,154.5168,1009.0
2022-09-16 12:40:00,158.02,158.24,158.02,158.24,1089.0,154.5951,154.8103,154.5951,154.8103,1089.0
2022-09-16 12:45:00,158.3,158.3,158.13,158.22,792.0,154.869,154.869,154.7027,154.7908,792.0
2022-09-16 12:50:00,158.11,158.25,158.09,158.22,1312.0,154.6832,154.8201,154.6636,154.7908,1312.0
2022-09-16 12:55:00,158.17,158.29,158.16,158.29,2701.0,154.7419,154.8593,154.7321,154.8593,2701.0
2022-09-16 13:00:00,158.31,158.31,158.06,158.06,3648.0,154.8788,154.8788,154.6342,154.6342,3648.0
2022-09-16 13:05:00,158.03,158.04,157.88,157.98,1518.0,154.6049,154.6147,154.4581,154.556,1518.0
2022-09-16 13:10:00,157.9,157.91,157.85,157.87,801.0,154.4777,154.4875,154.4288,154.4484,801.0
2022-09-16 13:15:00,157.9,157.98,157.75,157.87,2284.0,154.4777,154.556,154.331,154.4484,2284.0
2022-09-16 13:20:00,157.88,158.06,157.88,157.99,2613.0,154.4581,154.6342,154.4581,154.5658,2613.0
2022-09-16 13:25:00,157.88,157.88,157.8,157.87,1199.0,154.4581,154.4581,154.3799,154.4484,1199.0
2022-09-16 13:30:00,157.87,158.0,157.77,157.77,2475.0,154.4484,154.5755,154.3505,154.3505,2475.0
2022-09-16 13:35:00,157.77,158.09,157.77,157.94,4706.0,154.3505,154.6636,154.3505,154.5168,4706.0
2022-09-16 13:40:00,157.95,157.98,157.88,157.91,4928.0,154.5266,154.556,154.4581,154.4875,4928.0
2022-09-16 13:45:00,157.89,157.89,157.61,157.62,2521.0,154.4679,154.4679,154.194,154.2038,2521.0
2022-09-16 13:50:00,157.64,157.66,157.54,157.54,3312.0,154.2233,154.2429,154.1255,154.1255,3312.0
2022-09-16 13:55:00,157.46,157.74,157.39,157.57,5756.0,154.0473,154.3212,153.9788,154.1549,5756.0
2022-09-16 14:00:00,157.56,157.78,157.56,157.77,1822.0,154.1451,154.3603,154.1451,154.3505,1822.0
2022-09-16 14:05:00,157.78,157.82,157.64,157.69,4463.0,154.3603,154.3994,154.2233,154.2723,4463.0
2022-09-16 14:10:00,157.64,157.81,157.61,157.74,1834.0,154.2233,154.3897,154.194,154.3212,1834.0
2022-09-16 14:15:00,157.72,157.8,157.56,157.61,2452.0,154.3016,154.3799,154.1451,154.194,2452.0
2022-09-16 14:20:00,157.7,157.91,157.68,157.91,1819.0,154.282,154.4875,154.2625,154.4875,1819.0
2022-09-16 14:25:00,157.97,158.43,157.77,157.96,7362.0,154.5462,154.9962,154.3505,154.5364,7362.0
2022-09-16 14:30:00,157.85,158.01,157.76,158.01,1673.0,154.4288,154.5853,154.3407,154.5853,1673.0
2022-09-16 14:35:00,157.99,157.99,157.76,157.78,1524.0,154.5658,154.5658,154.3407,154.3603,1524.0
2022-09-16 14:40:00,157.78,157.83,157.59,157.7,3497.0,154.3603,154.4092,154.1744,154.282,3497.0
2022-09-16 14:45:00,157.76,158.06,157.69,157.85,2747.0,154.3407,154.6342,154.2723,154.4288,2747.0
2022-09-16 14:50:00,157.83,157.97,157.67,157.97,7110.0,154.4092,154.5462,154.2527,154.5462,7110.0
2022-09-16 14:55:00,157.9,157.96,157.71,157.93,9463.0,154.4777,154.5364,154.2918,154.5071,9463.0
2022-09-16 15:00:00,157.98,158.6,157.98,158.59,30128.0,154.556,155.1625,154.556,155.1528,30128.0
2022-09-16 15:05:00,158.63,159.04,158.63,158.84,8666.0,155.1919,155.593,155.1919,155.3973,8666.0
2022-09-16 15:10:00,158.82,158.82,158.34,158.34,1513.0,155.3778,155.3778,154.9082,154.9082,1513.0
2022-09-16 15:15:00,158.28,158.61,158.28,158.4,5045.0,154.8495,155.1723,154.8495,154.9669,5045.0
2022-09-16 15:20:00,158.4,158.77,158.37,158.7,3790.0,154.9669,155.3289,154.9375,155.2604,3790.0
2022-09-16 15:25:00,158.62,158.62,158.43,158.59,1200.0,155.1821,155.1821,154.9962,155.1528,1200.0
2022-09-16 15:30:00,158.55,158.61,158.39,158.44,6877.0,155.1136,155.1723,154.9571,155.006,6877.0
2022-09-16 15:35:00,158.4,158.7,158.35,158.64,9000.0,154.9669,155.2604,154.918,155.2017,9000.0
2022-09-16 15:40:00,158.66,159.11,158.65,159.08,19266.0,155.2212,155.6615,155.2115,155.6321,19266.0
2022-09-16 15:45:00,159.04,159.04,158.52,158.76,13854.0,155.593,155.593,155.0843,155.3191,13854.0
2022-09-16 15:50:00,158.65,159.1,158.65,159.03,16703.0,155.2115,155.6517,155.2115,155.5832,16703.0
2022-09-16 15:55:00,158.97,159.63,158.94,159.39,56318.0,155.5245,156.1702,155.4952,155.9354,56318.0
2022-09-19 09:30:00,158.52,159.92,158.45,159.92,7164.0,155.0843,156.4539,155.0158,156.4539,7164.0
2022-09-19 09:35:00,159.94,160.87,159.86,160.11,12007.0,156.4735,157.3833,156.3952,156.6398,12007.0
2022-09-19 09:40:00,160.09,161.25,160.02,161.15,7930.0,156.6202,157.7551,156.5518,157.6573,7930.0
2022-09-19 09:45:00,161.2,161.54,161.11,161.54,9626.0,157.7062,158.0388,157.6181,158.0388,9626.0
2022-09-19 09:50:00,161.65,162.56,161.54,161.89,16256.0,158.1464,159.0367,158.0388,158.3812,16256.0
2022-09-19 09:55:00,161.98,162.08,161.77,161.78,1984.0,158.4693,158.5671,158.2638,158.2736,1984.0
2022-09-19 10:00:00,161.68,161.8,161.02,161.5,5288.0,158.1758,158.2932,157.5301,157.9997,5288.0
2022-09-19 10:05:00,161.5,161.8,161.23,161.46,6404.0,157.9997,158.2932,157.7355,157.9606,6404.0
2022-09-19 10:10:00,161.49,162.35,161.47,161.95,10220.0,157.9899,158.8313,157.9703,158.4399,10220.0
2022-09-19 10:15:00,161.92,162.06,161.87,161.88,2983.0,158.4106,158.5476,158.3617,158.3715,2983.0
2022-09-19 10:20:00,161.79,162.18,161.62,162.12,7912.0,158.2834,158.665,158.1171,158.6063,7912.0
2022-09-19 10:25:00,162.05,162.33,161.62,162.28,9018.0,158.5378,158.8117,158.1171,158.7628,9018.0
2022-09-19 10:30:00,162.35,162.35,161.85,162.01,2152.0,158.8313,158.8313,158.3421,158.4986,2152.0
2022-09-19 10:35:00,162.06,162.52,162.06,162.39,3883.0,158.5476,158.9976,158.5476,158.8704,3883.0
2022-09-19 10:40:00,162.43,162.76,162.43,162.53,3506.0,158.9095,159.2324,158.9095,159.0074,3506.0
2022-09-19 10:45:00,162.59,162.63,162.5,162.5,1162.0,159.0661,159.1052,158.978,158.978,1162.0
2022-09-19 10:50:00,162.42,162.6,162.4,162.43,1419.0,158.8997,159.0758,158.8802,158.9095,1419.0
2022-09-19 10:55:00,162.35,162.38,162.04,162.14,2006.0,158.8313,158.8606,158.528,158.6258,2006.0
2022-09-19 11:00:00,162.19,162.47,162.12,162.44,2012.0,158.6747,158.9487,158.6063,158.9193,2012.0
2022-09-19 11:05:00,162.52,162.64,162.25,162.39,1900.0,158.9976,159.115,158.7334,158.8704,1900.0
2022-09-19 11:10:00,162.42,162.5,162.0,162.15,2201.0,158.8997,158.978,158.4889,158.6356,2201.0
2022-09-19 11:15:00,162.09,162.49,162.08,162.32,2829.0,158.5769,158.9682,158.5671,158.8019,2829.0
2022-09-19 11:20:00,162.12,162.23,161.94,161.94,1700.0,158.6063,158.7139,158.4302,158.4302,1700.0
2022-09-19 11:25:00,162.0,162.13,161.92,161.94,2617.0,158.4889,158.616,158.4106,158.4302,2617.0
2022-09-19 11:30:00,161.94,162.08,161.84,161.95,2838.0,158.4302,158.5671,158.3323,158.4399,2838.0
2022-09-19 11:35:00,161.88,161.88,161.65,161.65,964.0,158.3715,158.3715,158.1464,158.1464,964.0
2022-09-19 11:40:00,161.65,161.73,161.65,161.73,351.0,158.1464,158.2247,158.1464,158.2247,351.0
2022-09-19 11:45:00,161.69,162.12,161.69,162.12,1640.0,158.1856,158.6063,158.1856,158.6063,1640.0
2022-09-19 11:50:00,162.11,162.17,161.84,161.84,2416.0,158.5965,158.6552,158.3323,158.3323,2416.0
2022-09-19 11:55:00,161.89,161.95,161.65,161.66,773.0,158.3812,158.4399,158.1464,158.1562,773.0
2022-09-19 12:00:00,161.67,161.82,161.63,161.63,1205.0,158.166,158.3128,158.1269,158.1269,1205.0
2022-09-19 12:05:00,161.71,161.87,161.4,161.87,1012.0,158.2051,158.3617,157.9019,158.3617,1012.0
2022-09-19 12:10:00,161.87,162.0,161.87,161.89,400.0,158.3617,158.4889,158.3617,158.3812,400.0
2022-09-19 12:15:00,161.92,161.92,161.71,161.89,1480.0,158.4106,158.4106,158.2051,158.3812,1480.0
2022-09-19 12:20:00,161.58,161.76,161.54,161.63,2166.0,158.078,158.2541,158.0388,158.1269,2166.0
2022-09-19 12:25:00,161.47,161.55,161.36,161.42,1718.0,157.9703,158.0486,157.8627,157.9214,1718.0
2022-09-19 12:30:00,161.48,161.62,161.44,161.55,1905.0,157.9801,158.1171,157.941,158.0486,1905.0
2022-09-19 12:35:00,161.71,161.92,161.68,161.82,3319.0,158.2051,158.4106,158.1758,158.3128,3319.0
2022-09-19 12:40:00,161.76,161.81,161.66,161.81,1500.0,158.2541,158.303,158.1562,158.303,1500.0
2022-09-19 12:45:00,161.81,161.82,161.79,161.79,302.0,158.303,158.3128,158.2834,158.2834,302.0
2022-09-19 12:50:00,161.82,161.89,161.72,161.72,1501.0,158.3128,158.3812,158.2149,158.2149,1501.0
2022-09-19 12:55:00,161.78,161.78,161.55,161.65,2131.0,158.2736,158.2736,158.0486,158.1464,2131.0
2022-09-19 13:00:00,161.69,161.71,161.45,161.52,2400.0,158.1856,158.2051,157.9508,158.0193,2400.0
2022-09-19 13:05:00,161.41,161.46,161.22,161.46,2175.0,157.9116,157.9606,157.7258,157.9606,2175.0
2022-09-19 13:10:00,161.37,161.38,161.31,161.38,1015.0,157.8725,157.8823,157.8138,157.8823,1015.0
2022-09-19 13:15:00,161.32,161.35,161.24,161.35,1309.0,157.8236,157.8529,157.7453,157.8529,1309.0
2022-09-19 13:20:00,161.38,161.38,161.33,161.33,200.0,157.8823,157.8823,157.8334,157.8334,200.0
2022-09-19 13:25:00,161.38,161.58,161.38,161.58,1300.0,157.8823,158.078,157.8823,158.078,1300.0
2022-09-19 13:30:00,161.56,161.56,161.26,161.26,800.0,158.0584,158.0584,157.7649,157.7649,800.0
2022-09-19 13:35:00,161.12,161.21,160.9,161.08,2311.0,157.6279,157.716,157.4127,157.5888,2311.0
2022-09-19 13:40:00,161.09,161.15,160.95,160.99,1152.0,157.5986,157.6573,157.4616,157.5007,1152.0
2022-09-19 13:45:00,161.09,161.15,161.06,161.13,779.0,157.5986,157.6573,157.5692,157.6377,779.0
2022-09-19 13:50:00,161.06,161.11,161.02,161.05,997.0,157.5692,157.6181,157.5301,157.5594,997.0
2022-09-19 13:55:00,161.1,161.31,161.06,161.06,1172.0,157.6084,157.8138,157.5692,157.5692,1172.0
2022-09-19 14:00:00,161.06,161.16,161.0,161.08,1251.0,157.5692,157.6671,157.5105,157.5888,1251.0
2022-09-19 14:05:00,161.11,161.18,161.0,161.18,945.0,157.6181,157.6866,157.5105,157.6866,945.0
2022-09-19 14:10:00,161.07,161.25,161.06,161.14,1406.0,157.579,157.7551,157.5692,157.6475,1406.0
2022-09-19 14:15:00,161.17,161.38,161.17,161.2,1251.0,157.6768,157.8823,157.6768,157.7062,1251.0
2022-09-19 14:20:00,161.15,161.17,160.77,160.85,1351.0,157.6573,157.6768,157.2855,157.3638,1351.0
2022-09-19 14:25:00,160.84,161.02,160.84,160.99,1609.0,157.354,157.5301,157.354,157.5007,1609.0
2022-09-19 14:30:00,161.02,161.26,161.02,161.16,2744.0,157.5301,157.7649,157.5301,157.6671,2744.0
2022-09-19 14:35:00,161.18,161.47,161.14,161.47,1583.0,157.6866,157.9703,157.6475,157.9703,1583.0
2022-09-19 14:40:00,161.41,161.45,161.34,161.36,1900.0,157.9116,157.9508,157.8432,157.8627,1900.0
2022-09-19 14:45:00,161.32,161.49,161.32,161.49,2249.0,157.8236,157.9899,157.8236,157.9899,2249.0
2022-09-19 14:50:00,161.53,161.9,161.52,161.76,4111.0,158.029,158.391,158.0193,158.2541,4111.0
2022-09-19 14:55:00,161.8,161.8,161.7,161.77,1043.0,158.2932,158.2932,158.1954,158.2638,1043.0
2022-09-19 15:00:00,161.81,162.12,161.8,162.04,4155.0,158.303,158.6063,158.2932,158.528,4155.0
2022-09-19 15:05:00,162.11,162.31,162.11,162.31,2135.0,158.5965,158.7921,158.5965,158.7921,2135.0
2022-09-19 15:10:00,162.34,162.83,162.34,162.74,6753.0,158.8215,159.3009,158.8215,159.2128,6753.0
2022-09-19 15:15:00,162.84,162.84,162.68,162.75,4744.0,159.3106,159.3106,159.1541,159.2226,4744.0
2022-09-19 15:20:00,162.72,162.87,162.51,162.68,7158.0,159.1932,159.34,158.9878,159.1541,7158.0
2022-09-19 15:25:00,162.72,163.0,162.71,162.84,3102.0,159.1932,159.4672,159.1835,159.3106,3102.0
2022-09-19 15:30:00,162.9,163.1,162.9,162.99,9027.0,159.3693,159.565,159.3693,159.4574,9027.0
2022-09-19 15:35:00,162.94,163.15,162.94,163.12,3618.0,159.4085,159.6139,159.4085,159.5846,3618.0
2022-09-19 15:40:00,163.12,163.28,163.08,163.21,5131.0,159.5846,159.7411,159.5454,159.6726,5131.0
2022-09-19 15:45:00,163.15,163.26,162.91,162.99,9370.0,159.6139,159.7215,159.3791,159.4574,9370.0
2022-09-19 15:50:00,162.99,163.07,162.75,163.02,8436.0,159.4574,159.5357,159.2226,159.4867,8436.0
2022-09-19 15:55:00,163.06,163.18,162.84,162.97,43058.0,159.5259,159.6433,159.3106,159.4378,43058.0
2022-09-20 09:30:00,160.9,161.25,159.71,160.27,6738.0,157.4127,157.7551,156.2485,156.7963,6738.0
2022-09-20 09:35:00,159.98,161.19,159.85,160.62,5407.0,156.5126,157.6964,156.3855,157.1388,5407.0
2022-09-20 09:40:00,160.66,160.66,159.9,160.22,3618.0,157.1779,157.1779,156.4344,156.7474,3618.0
2022-09-20 09:45:00,159.97,160.14,159.53,159.82,3750.0,156.5028,156.6692,156.0724,156.3561,3750.0
2022-09-20 09:50:00,159.43,159.69,159.3,159.69,4305.0,155.9746,156.2289,155.8474,156.2289,4305.0
2022-09-20 09:55:00,159.9,160.19,159.81,159.86,5845.0,156.4344,156.7181,156.3463,156.3952,5845.0
2022-09-20 10:00:00,159.8,160.42,159.77,160.21,3389.0,156.3365,156.9431,156.3072,156.7376,3389.0
2022-09-20 10:05:00,160.55,160.89,160.54,160.83,1500.0,157.0703,157.4029,157.0605,157.3442,1500.0
2022-09-20 10:10:00,160.92,160.92,160.57,160.67,4000.0,157.4323,157.4323,157.0898,157.1877,4000.0
2022-09-20 10:15:00,160.78,161.02,160.61,160.62,3533.0,157.2953,157.5301,157.129,157.1388,3533.0
2022-09-20 10:20:00,160.63,160.78,160.45,160.45,1700.0,157.1485,157.2953,156.9724,156.9724,1700.0
2022-09-20 10:25:00,160.4,160.63,160.38,160.38,1766.0,156.9235,157.1485,156.904,156.904,1766.0
2022-09-20 10:30:00,160.15,160.15,159.7,159.85,1760.0,156.6789,156.6789,156.2387,156.3855,1760.0
2022-09-20 10:35:00,159.77,159.83,159.32,159.64,2013.0,156.3072,156.3659,155.8669,156.18,2013.0
2022-09-20 10:40:00,159.64,159.95,159.62,159.92,2513.0,156.18,156.4833,156.1604,156.4539,2513.0
2022-09-20 10:45:00,159.96,160.21,159.85,160.21,2430.0,156.4931,156.7376,156.3855,156.7376,2430.0
2022-09-20 10:50:00,160.21,160.44,160.2,160.38,3198.0,156.7376,156.9627,156.7279,156.904,3198.0
2022-09-20 10:55:00,160.48,160.56,160.35,160.55,3978.0,157.0018,157.0801,156.8746,157.0703,3978.0
2022-09-20 11:00:00,160.5,160.59,160.46,160.54,1279.0,157.0214,157.1094,156.9822,157.0605,1279.0
2022-09-20 11:05:00,160.56,160.72,160.4,160.67,7375.0,157.0801,157.2366,156.9235,157.1877,7375.0
2022-09-20 11:10:00,160.61,160.61,160.3,160.58,4331.0,157.129,157.129,156.8257,157.0996,4331.0
2022-09-20 11:15:00,160.68,160.69,160.4,160.45,2600.0,157.1975,157.2072,156.9235,156.9724,2600.0
2022-09-20 11:20:00,160.39,160.45,160.32,160.37,1600.0,156.9137,156.9724,156.8453,156.8942,1600.0
2022-09-20 11:25:00,160.29,160.79,160.29,160.79,1420.0,156.8159,157.3051,156.8159,157.3051,1420.0
2022-09-20 11:30:00,160.83,160.95,160.55,160.68,4291.0,157.3442,157.4616,157.0703,157.1975,4291.0
2022-09-20 11:35:00,160.77,160.91,160.74,160.83,2918.0,157.2855,157.4225,157.2562,157.3442,2918.0
2022-09-20 11:40:00,160.82,160.99,160.73,160.87,3000.0,157.3344,157.5007,157.2464,157.3833,3000.0
2022-09-20 11:45:00,160.83,160.86,160.75,160.82,2424.0,157.3442,157.3736,157.2659,157.3344,2424.0
2022-09-20 11:50:00,160.76,161.33,160.74,161.31,3531.0,157.2757,157.8334,157.2562,157.8138,3531.0
2022-09-20 11:55:00,161.37,161.55,161.34,161.38,2055.0,157.8725,158.0486,157.8432,157.8823,2055.0
2022-09-20 12:00:00,161.39,161.72,161.38,161.72,2109.0,157.8921,158.2149,157.8823,158.2149,2109.0
2022-09-20 12:05:00,161.69,161.74,161.46,161.46,3865.0,158.1856,158.2345,157.9606,157.9606,3865.0
2022-09-20 12:10:00,161.54,161.64,161.51,161.57,2111.0,158.0388,158.1367,158.0095,158.0682,2111.0
2022-09-20 12:15:00,161.53,161.59,161.49,161.59,1799.0,158.029,158.0877,157.9899,158.0877,1799.0
2022-09-20 12:20:00,161.53,161.64,161.44,161.55,4105.0,158.029,158.1367,157.941,158.0486,4105.0
2022-09-20 12:25:00,161.55,161.58,161.39,161.39,3387.0,158.0486,158.078,157.8921,157.8921,3387.0
2022-09-20 12:30:00,161.39,161.4,161.15,161.24,1809.0,157.8921,157.9019,157.6573,157.7453,1809.0
2022-09-20 12:35:00,161.36,161.36,161.29,161.29,787.0,157.8627,157.8627,157.7942,157.7942,787.0
2022-09-20 12:40:00,161.43,161.43,161.24,161.27,1300.0,157.9312,157.9312,157.7453,157.7747,1300.0
2022-09-20 12:45:00,161.32,161.35,161.2,161.35,2000.0,157.8236,157.8529,157.7062,157.8529,2000.0
2022-09-20 12:50:00,161.34,161.62,161.29,161.62,2646.0,157.8432,158.1171,157.7942,158.1171,2646.0
2022-09-20 12:55:00,161.69,161.69,161.41,161.63,3434.0,158.1856,158.1856,157.9116,158.1269,3434.0
2022-09-20 13:00:00,161.66,161.66,161.44,161.52,1814.0,158.1562,158.1562,157.941,158.0193,1814.0
2022-09-20 13:05:00,161.43,161.44,161.34,161.44,900.0,157.9312,157.941,157.8432,157.941,900.0
2022-09-20 13:10:00,161.48,161.49,161.3,161.48,1403.0,157.9801,157.9899,157.804,157.9801,1403.0
2022-09-20 13:15:00,161.32,161.42,161.28,161.37,2004.0,157.8236,157.9214,157.7845,157.8725,2004.0
2022-09-20 13:20:00,161.44,161.66,161.34,161.66,3207.0,157.941,158.1562,157.8432,158.1562,3207.0
2022-09-20 13:25:00,161.55,161.59,161.24,161.24,2924.0,158.0486,158.0877,157.7453,157.7453,2924.0
2022-09-20 13:30:00,161.16,161.29,161.09,161.25,2475.0,157.6671,157.7942,157.5986,157.7551,2475.0
2022-09-20 13:35:00,161.11,161.2,161.1,161.18,2100.0,157.6181,157.7062,157.6084,157.6866,2100.0
2022-09-20 13:40:00,161.13,161.43,161.11,161.31,3370.0,157.6377,157.9312,157.6181,157.8138,3370.0
2022-09-20 13:45:00,161.33,161.41,161.13,161.13,7682.0,157.8334,157.9116,157.6377,157.6377,7682.0
2022-09-20 13:50:00,161.09,161.13,161.0,161.11,5882.0,157.5986,157.6377,157.5105,157.6181,5882.0
2022-09-20 13:55:00,161.09,161.09,160.8,160.83,2903.0,157.5986,157.5986,157.3149,157.3442,2903.0
2022-09-20 14:00:00,161.07,161.09,161.04,161.04,1236.0,157.579,157.5986,157.5497,157.5497,1236.0
2022-09-20 14:05:00,161.08,161.34,161.08,161.23,8345.0,157.5888,157.8432,157.5888,157.7355,8345.0
2022-09-20 14:10:00,161.18,161.2,161.07,161.16,2272.0,157.6866,157.7062,157.579,157.6671,2272.0
2022-09-20 14:15:00,161.11,161.11,160.81,160.84,1676.0,157.6181,157.6181,157.3246,157.354,1676.0
2022-09-20 14:20:00,161.12,161.34,161.05,161.19,2200.0,157.6279,157.8432,157.5594,157.6964,2200.0
2022-09-20 14:25:00,161.26,161.47,161.14,161.41,1329.0,157.7649,157.9703,157.6475,157.9116,1329.0
2022-09-20 14:30:00,161.36,161.37,161.28,161.31,1780.0,157.8627,157.8725,157.7845,157.8138,1780.0
2022-09-20 14:35:00,161.26,161.54,161.26,161.42,2853.0,157.7649,158.0388,157.7649,157.9214,2853.0
2022-09-20 14:40:00,161.59,161.59,161.28,161.56,5216.0,158.0877,158.0877,157.7845,158.0584,5216.0
2022-09-20 14:45:00,161.52,162.11,161.52,161.88,4715.0,158.0193,158.5965,158.0193,158.3715,4715.0
2022-09-20 14:50:00,161.96,161.96,161.79,161.84,1005.0,158.4497,158.4497,158.2834,158.3323,1005.0
2022-09-20 14:55:00,161.7,162.11,161.7,162.0,2470.0,158.1954,158.5965,158.1954,158.4889,2470.0
2022-09-20 15:00:00,161.99,162.35,161.99,162.04,2401.0,158.4791,158.8313,158.4791,158.528,2401.0
2022-09-20 15:05:00,161.99,162.02,161.87,161.91,2000.0,158.4791,158.5084,158.3617,158.4008,2000.0
2022-09-20 15:10:00,161.91,162.11,161.83,162.05,2304.0,158.4008,158.5965,158.3225,158.5378,2304.0
2022-09-20 15:15:00,162.03,162.15,161.98,162.14,2702.0,158.5182,158.6356,158.4693,158.6258,2702.0
2022-09-20 15:20:00,162.16,162.36,162.05,162.33,3138.0,158.6454,158.841,158.5378,158.8117,3138.0
2022-09-20 15:25:00,162.36,162.47,162.25,162.36,6488.0,158.841,158.9487,158.7334,158.841,6488.0
2022-09-20 15:30:00,162.32,162.45,162.1,162.45,7845.0,158.8019,158.9291,158.5867,158.9291,7845.0
2022-09-20 15:35:00,162.41,162.64,162.4,162.56,8650.0,158.89,159.115,158.8802,159.0367,8650.0
2022-09-20 15:40:00,162.52,162.67,162.3,162.66,5815.0,158.9976,159.1443,158.7823,159.1345,5815.0
2022-09-20 15:45:00,162.68,162.71,162.48,162.64,10357.0,159.1541,159.1835,158.9584,159.115,10357.0
2022-09-20 15:50:00,162.66,162.83,162.14,162.42,15467.0,159.1345,159.3009,158.6258,158.8997,15467.0
2022-09-20 15:55:00,162.39,162.41,162.05,162.21,51970.0,158.8704,158.89,158.5378,158.6943,51970.0
2022-09-21 09:30:00,164.05,164.1,163.03,163.78,23139.0,160.4944,160.5433,159.4965,160.2303,23139.0
2022-09-21 09:35:00,163.84,164.06,163.38,163.55,16429.0,160.289,160.5042,159.8389,160.0053,16429.0
2022-09-21 09:40:00,163.46,163.96,163.2,163.21,6533.0,159.9172,160.4064,159.6628,159.6726,6533.0
2022-09-21 09:45:00,163.18,164.78,163.16,164.76,4460.0,159.6433,161.2086,159.6237,161.189,4460.0
2022-09-21 09:50:00,164.68,164.77,164.24,164.75,5800.0,161.1108,161.1988,160.6803,161.1792,5800.0
2022-09-21 09:55:00,164.8,165.09,164.51,165.03,6106.0,161.2282,161.5119,160.9445,161.4532,6106.0
2022-09-21 10:00:00,165.02,165.42,164.96,165.38,4896.0,161.4434,161.8347,161.3847,161.7956,4896.0
2022-09-21 10:05:00,165.3,165.8,165.19,165.8,4830.0,161.7173,162.2065,161.6097,162.2065,4830.0
2022-09-21 10:10:00,165.81,166.12,165.57,165.92,10291.0,162.2163,162.5196,161.9815,162.3239,10291.0
2022-09-21 10:15:00,165.93,166.0,165.58,165.97,6399.0,162.3337,162.4022,161.9913,162.3728,6399.0
2022-09-21 10:20:00,165.99,165.99,165.63,165.93,2450.0,162.3924,162.3924,162.0402,162.3337,2450.0
2022-09-21 10:25:00,165.82,166.28,165.63,166.2,6637.0,162.2261,162.6761,162.0402,162.5978,6637.0
2022-09-21 10:30:00,166.24,166.3,165.65,165.67,7110.0,162.637,162.6957,162.0597,162.0793,7110.0
2022-09-21 10:35:00,165.61,165.89,165.5,165.78,3706.0,162.0206,162.2945,161.913,162.1869,3706.0
2022-09-21 10:40:00,165.78,165.85,165.4,165.4,1900.0,162.1869,162.2554,161.8152,161.8152,1900.0
2022-09-21 10:45:00,165.4,165.49,165.16,165.38,2801.0,161.8152,161.9032,161.5804,161.7956,2801.0
2022-09-21 10:50:00,165.5,165.93,165.49,165.86,10149.0,161.913,162.3337,161.9032,162.2652,10149.0
2022-09-21 10:55:00,165.79,165.95,165.68,165.93,5137.0,162.1967,162.3532,162.0891,162.3337,5137.0
2022-09-21 11:00:00,165.98,166.31,165.76,165.8,15376.0,162.3826,162.7054,162.1674,162.2065,15376.0
2022-09-21 11:05:00,165.83,166.08,165.63,165.98,25683.0,162.2358,162.4804,162.0402,162.3826,25683.0
2022-09-21 11:10:00,165.98,166.01,165.51,166.0,3233.0,162.3826,162.4119,161.9228,162.4022,3233.0
2022-09-21 11:15:00,166.09,166.17,165.72,165.98,3297.0,162.4902,162.5685,162.1282,162.3826,3297.0
2022-09-21 11:20:00,166.01,166.41,166.0,166.28,3500.0,162.4119,162.8033,162.4022,162.6761,3500.0
2022-09-21 11:25:00,166.28,166.51,166.24,166.38,3015.0,162.6761,162.9011,162.637,162.7739,3015.0
2022-09-21 11:30:00,166.38,166.5,166.17,166.17,2819.0,162.7739,162.8913,162.5685,162.5685,2819.0
2022-09-21 11:35:00,166.3,166.53,166.2,166.5,5225.0,162.6957,162.9207,162.5978,162.8913,5225.0
2022-09-21 11:40:00,166.5,166.61,166.4,166.45,5613.0,162.8913,162.9989,162.7935,162.8424,5613.0
2022-09-21 11:45:00,166.6,166.63,166.31,166.39,5009.0,162.9892,163.0185,162.7054,162.7837,5009.0
2022-09-21 11:50:00,166.27,166.37,166.13,166.23,3386.0,162.6663,162.7641,162.5293,162.6272,3386.0
2022-09-21 11:55:00,166.16,166.62,165.83,166.62,7130.0,162.5587,163.0087,162.2358,163.0087,7130.0
2022-09-21 12:00:00,166.47,167.06,166.26,166.26,23998.0,162.862,163.4392,162.6565,162.6565,23998.0
2022-09-21 12:05:00,166.19,166.28,166.0,166.1,2297.0,162.588,162.6761,162.4022,162.5,2297.0
2022-09-21 12:10:00,166.16,166.33,166.16,166.33,908.0,162.5587,162.725,162.5587,162.725,908.0
2022-09-21 12:15:00,166.16,166.16,165.76,165.76,1282.0,162.5587,162.5587,162.1674,162.1674,1282.0
2022-09-21 12:20:00,165.75,165.79,165.71,165.78,1230.0,162.1576,162.1967,162.1184,162.1869,1230.0
2022-09-21 12:25:00,165.62,165.85,165.61,165.81,1100.0,162.0304,162.2554,162.0206,162.2163,1100.0
2022-09-21 12:30:00,165.79,165.92,165.76,165.9,1003.0,162.1967,162.3239,162.1674,162.3043,1003.0
2022-09-21 12:35:00,165.89,165.95,165.59,165.59,800.0,162.2945,162.3532,162.001,162.001,800.0
2022-09-21 12:40:00,165.56,165.6,165.23,165.24,1584.0,161.9717,162.0108,161.6488,161.6586,1584.0
2022-09-21 12:45:00,165.23,165.3,164.9,164.9,3092.0,161.6488,161.7173,161.326,161.326,3092.0
2022-09-21 12:50:00,165.01,165.04,164.77,164.85,1790.0,161.4336,161.463,161.1988,161.2771,1790.0
2022-09-21 12:55:00,164.67,164.85,164.63,164.68,2435.0,161.101,161.2771,161.0619,161.1108,2435.0
2022-09-21 13:00:00,164.79,165.06,164.79,165.01,1440.0,161.2184,161.4825,161.2184,161.4336,1440.0
2022-09-21 13:05:00,164.99,164.99,164.92,164.93,400.0,161.414,161.414,161.3456,161.3553,400.0
2022-09-21 13:10:00,164.96,165.05,164.84,164.84,2071.0,161.3847,161.4727,161.2673,161.2673,2071.0
2022-09-21 13:15:00,164.72,164.74,164.71,164.71,532.0,161.1499,161.1695,161.1401,161.1401,532.0
2022-09-21 13:20:00,164.69,164.78,164.66,164.66,1837.0,161.1205,161.2086,161.0912,161.0912,1837.0
2022-09-21 13:25:00,164.72,164.85,164.72,164.85,400.0,161.1499,161.2771,161.1499,161.2771,400.0
2022-09-21 13:30:00,164.9,164.9,164.74,164.74,1000.0,161.326,161.326,161.1695,161.1695,1000.0
2022-09-21 13:35:00,164.77,164.78,164.72,164.72,879.0,161.1988,161.2086,161.1499,161.1499,879.0
2022-09-21 13:40:00,164.72,164.85,164.67,164.85,1404.0,161.1499,161.2771,161.101,161.2771,1404.0
2022-09-21 13:45:00,164.93,164.93,164.72,164.73,1152.0,161.3553,161.3553,161.1499,161.1597,1152.0
2022-09-21 13:50:00,164.78,164.87,164.77,164.87,1116.0,161.2086,161.2966,161.1988,161.2966,1116.0
2022-09-21 13:55:00,164.89,164.9,164.6,164.6,3348.0,161.3162,161.326,161.0325,161.0325,3348.0
2022-09-21 14:00:00,164.6,164.7,162.96,162.98,5309.0,161.0325,161.1303,159.428,159.4476,5309.0
2022-09-21 14:05:00,163.0,163.21,162.59,163.21,3000.0,159.4672,159.6726,159.0661,159.6726,3000.0
2022-09-21 14:10:00,163.42,163.42,162.12,162.12,2275.0,159.8781,159.8781,158.6063,158.6063,2275.0
2022-09-21 14:15:00,162.3,162.53,162.25,162.33,2867.0,158.7823,159.0074,158.7334,158.8117,2867.0
2022-09-21 14:20:00,162.46,162.87,162.37,162.79,1723.0,158.9389,159.34,158.8508,159.2617,1723.0
2022-09-21 14:25:00,162.86,162.88,162.52,162.67,9384.0,159.3302,159.3498,158.9976,159.1443,9384.0
2022-09-21 14:30:00,162.55,163.99,162.12,163.99,2894.0,159.0269,160.4357,158.6063,160.4357,2894.0
2022-09-21 14:35:00,164.12,164.12,163.47,163.88,4396.0,160.5629,160.5629,159.927,160.3281,4396.0
2022-09-21 14:40:00,163.47,165.26,163.47,165.16,2200.0,159.927,161.6782,159.927,161.5804,2200.0
2022-09-21 14:45:00,165.24,165.65,164.04,164.24,9156.0,161.6586,162.0597,160.4846,160.6803,9156.0
2022-09-21 14:50:00,164.04,164.63,163.65,164.63,3801.0,160.4846,161.0619,160.1031,161.0619,3801.0
2022-09-21 14:55:00,164.54,164.75,163.82,163.99,5101.0,160.9738,161.1792,160.2694,160.4357,5101.0
2022-09-21 15:00:00,164.25,164.34,163.71,163.75,5000.0,160.6901,160.7781,160.1618,160.2009,5000.0
2022-09-21 15:05:00,163.77,164.23,163.6,163.6,7057.0,160.2205,160.6705,160.0542,160.0542,7057.0
2022-09-21 15:10:00,163.56,163.74,162.58,163.74,9018.0,160.015,160.1911,159.0563,160.1911,9018.0
2022-09-21 15:15:00,163.6,164.08,163.48,163.66,4009.0,160.0542,160.5238,159.9368,160.1129,4009.0
2022-09-21 15:20:00,163.59,163.64,163.2,163.39,3380.0,160.0444,160.0933,159.6628,159.8487,3380.0
2022-09-21 15:25:00,163.33,163.34,162.2,162.24,4137.0,159.79,159.7998,158.6845,158.7237,4137.0
2022-09-21 15:30:00,162.15,162.29,161.71,162.18,8726.0,158.6356,158.7726,158.2051,158.665,8726.0
2022-09-21 15:35:00,162.19,162.24,161.03,161.03,4061.0,158.6747,158.7237,157.5399,157.5399,4061.0
2022-09-21 15:40:00,161.14,161.35,160.98,161.03,9566.0,157.6475,157.8529,157.491,157.5399,9566.0
2022-09-21 15:45:00,161.0,161.12,160.73,160.89,10509.0,157.5105,157.6279,157.2464,157.4029,10509.0
2022-09-21 15:50:00,160.91,161.07,160.6,160.86,16098.0,157.4225,157.579,157.1192,157.3736,16098.0
2022-09-21 15:55:00,160.81,160.81,160.37,160.4,32955.0,157.3246,157.3246,156.8942,156.9235,32955.0
2022-09-22 09:30:00,160.17,161.66,160.17,160.67,7808.0,156.6985,158.1562,156.6985,157.1877,7808.0
2022-09-22 09:35:00,160.63,160.63,159.7,159.97,1955.0,157.1485,157.1485,156.2387,156.5028,1955.0
2022-09-22 09:40:00,159.85,160.06,159.62,160.04,1910.0,156.3855,156.5909,156.1604,156.5713,1910.0
2022-09-22 09:45:00,160.12,160.12,159.52,159.65,2157.0,156.6496,156.6496,156.0626,156.1898,2157.0
2022-09-22 09:50:00,159.56,159.9,159.55,159.66,817.0,156.1017,156.4344,156.092,156.1996,817.0
2022-09-22 09:55:00,159.61,159.8,159.2,159.2,2404.0,156.1507,156.3365,155.7495,155.7495,2404.0
2022-09-22 10:00:00,159.14,159.14,158.61,158.9,2846.0,155.6908,155.6908,155.1723,155.456,2846.0
2022-09-22 10:05:00,158.92,159.51,158.91,159.5,1800.0,155.4756,156.0528,155.4658,156.043,1800.0
2022-09-22 10:10:00,159.4,159.96,159.13,159.89,2025.0,155.9452,156.4931,155.6811,156.4246,2025.0
2022-09-22 10:15:00,159.98,159.98,159.45,159.53,3000.0,156.5126,156.5126,155.9941,156.0724,3000.0
2022-09-22 10:20:00,159.44,159.57,159.06,159.35,3033.0,155.9843,156.1115,155.6126,155.8963,3033.0
2022-09-22 10:25:00,159.39,159.53,159.2,159.42,1226.0,155.9354,156.0724,155.7495,155.9648,1226.0
2022-09-22 10:30:00,159.35,159.75,159.23,159.24,2102.0,155.8963,156.2876,155.7789,155.7887,2102.0
2022-09-22 10:35:00,159.22,159.5,159.19,159.47,750.0,155.7691,156.043,155.7398,156.0137,750.0
2022-09-22 10:40:00,159.52,159.66,159.31,159.65,2958.0,156.0626,156.1996,155.8572,156.1898,2958.0
2022-09-22 10:45:00,159.68,159.75,159.5,159.65,9506.0,156.2191,156.2876,156.043,156.1898,9506.0
2022-09-22 10:50:00,159.62,159.9,159.57,159.9,4478.0,156.1604,156.4344,156.1115,156.4344,4478.0
2022-09-22 10:55:00,159.88,160.06,159.33,159.41,13362.0,156.4148,156.5909,155.8767,155.955,13362.0
2022-09-22 11:00:00,159.25,159.36,159.16,159.34,2367.0,155.7985,155.9061,155.7104,155.8865,2367.0
2022-09-22 11:05:00,159.43,159.63,159.42,159.63,990.0,155.9746,156.1702,155.9648,156.1702,990.0
2022-09-22 11:10:00,159.45,159.61,159.45,159.57,3218.0,155.9941,156.1507,155.9941,156.1115,3218.0
2022-09-22 11:15:00,159.6,159.61,159.45,159.45,6277.0,156.1409,156.1507,155.9941,155.9941,6277.0
2022-09-22 11:20:00,159.24,159.33,159.1,159.29,2676.0,155.7887,155.8767,155.6517,155.8376,2676.0
2022-09-22 11:25:00,159.25,159.35,158.92,158.93,4265.0,155.7985,155.8963,155.4756,155.4854,4265.0
2022-09-22 11:30:00,159.05,159.73,159.04,159.7,2322.0,155.6028,156.2681,155.593,156.2387,2322.0
2022-09-22 11:35:00,159.63,159.81,159.63,159.74,324.0,156.1702,156.3463,156.1702,156.2778,324.0
2022-09-22 11:40:00,159.58,159.73,159.41,159.43,1902.0,156.1213,156.2681,155.955,155.9746,1902.0
2022-09-22 11:45:00,159.35,159.64,159.35,159.37,3948.0,155.8963,156.18,155.8963,155.9159,3948.0
2022-09-22 11:50:00,159.38,159.43,159.31,159.33,1013.0,155.9256,155.9746,155.8572,155.8767,1013.0
2022-09-22 11:55:00,159.3,159.32,158.8,158.86,2648.0,155.8474,155.8669,155.3582,155.4169,2648.0
2022-09-22 12:00:00,158.86,159.14,158.86,159.05,1689.0,155.4169,155.6908,155.4169,155.6028,1689.0
2022-09-22 12:05:00,159.0,159.23,159.0,159.23,802.0,155.5539,155.7789,155.5539,155.7789,802.0
2022-09-22 12:10:00,159.11,159.24,158.97,159.22,2154.0,155.6615,155.7887,155.5245,155.7691,2154.0
2022-09-22 12:15:00,159.25,159.39,159.16,159.39,609.0,155.7985,155.9354,155.7104,155.9354,609.0
2022-09-22 12:20:00,159.37,159.8,159.22,159.73,1945.0,155.9159,156.3365,155.7691,156.2681,1945.0
2022-09-22 12:25:00,159.92,160.12,159.85,159.95,2900.0,156.4539,156.6496,156.3855,156.4833,2900.0
2022-09-22 12:30:00,159.87,159.9,159.5,159.53,6494.0,156.405,156.4344,156.043,156.0724,6494.0
2022-09-22 12:35:00,159.62,159.97,159.42,159.88,7752.0,156.1604,156.5028,155.9648,156.4148,7752.0
2022-09-22 12:40:00,159.96,159.96,159.96,159.96,108.0,156.4931,156.4931,156.4931,156.4931,108.0
2022-09-22 12:45:00,159.91,160.08,159.84,160.08,1099.0,156.4442,156.6105,156.3757,156.6105,1099.0
2022-09-22 12:50:00,159.75,160.05,159.75,159.99,1300.0,156.2876,156.5811,156.2876,156.5224,1300.0
2022-09-22 12:55:00,160.05,160.16,159.84,159.84,2553.0,156.5811,156.6887,156.3757,156.3757,2553.0
2022-09-22 13:00:00,159.77,159.84,159.66,159.7,3768.0,156.3072,156.3757,156.1996,156.2387,3768.0
2022-09-22 13:05:00,159.73,159.78,159.48,159.5,1294.0,156.2681,156.317,156.0235,156.043,1294.0
2022-09-22 13:10:00,159.5,159.71,159.5,159.59,1361.0,156.043,156.2485,156.043,156.1311,1361.0
2022-09-22 13:15:00,159.43,159.6,159.32,159.46,1347.0,155.9746,156.1409,155.8669,156.0039,1347.0
2022-09-22 13:20:00,159.48,159.48,159.45,159.45,300.0,156.0235,156.0235,155.9941,155.9941,300.0
2022-09-22 13:25:00,159.46,159.65,159.44,159.65,1020.0,156.0039,156.1898,155.9843,156.1898,1020.0
2022-09-22 13:30:00,159.87,160.01,159.66,160.01,3461.0,156.405,156.542,156.1996,156.542,3461.0
2022-09-22 13:35:00,160.0,160.02,159.7,159.7,7389.0,156.5322,156.5518,156.2387,156.2387,7389.0
2022-09-22 13:40:00,159.74,159.95,159.74,159.84,3826.0,156.2778,156.4833,156.2778,156.3757,3826.0
2022-09-22 13:45:00,159.81,160.11,159.81,159.99,1897.0,156.3463,156.6398,156.3463,156.5224,1897.0
2022-09-22 13:50:00,160.09,160.32,160.09,160.22,6041.0,156.6202,156.8453,156.6202,156.7474,6041.0
2022-09-22 13:55:00,160.24,160.34,160.1,160.17,8763.0,156.767,156.8648,156.63,156.6985,8763.0
2022-09-22 14:00:00,160.23,160.23,159.76,159.76,2622.0,156.7572,156.7572,156.2974,156.2974,2622.0
2022-09-22 14:05:00,159.64,159.9,159.47,159.52,4774.0,156.18,156.4344,156.0137,156.0626,4774.0
2022-09-22 14:10:00,159.53,159.62,159.18,159.18,5511.0,156.0724,156.1604,155.73,155.73,5511.0
2022-09-22 14:15:00,159.15,159.17,158.99,158.99,3398.0,155.7006,155.7202,155.5441,155.5441,3398.0
2022-09-22 14:20:00,158.99,159.25,158.83,159.09,8161.0,155.5441,155.7985,155.3876,155.6419,8161.0
2022-09-22 14:25:00,159.11,159.31,158.96,159.12,2158.0,155.6615,155.8572,155.5147,155.6713,2158.0
2022-09-22 14:30:00,159.12,159.28,159.04,159.28,2442.0,155.6713,155.8278,155.593,155.8278,2442.0
2022-09-22 14:35:00,159.31,159.56,159.18,159.47,2959.0,155.8572,156.1017,155.73,156.0137,2959.0
2022-09-22 14:40:00,159.56,159.64,159.56,159.62,601.0,156.1017,156.18,156.1017,156.1604,601.0
2022-09-22 14:45:00,159.49,159.49,159.07,159.17,3126.0,156.0333,156.0333,155.6224,155.7202,3126.0
2022-09-22 14:50:00,159.2,159.76,159.2,159.66,2406.0,155.7495,156.2974,155.7495,156.1996,2406.0
2022-09-22 14:55:00,159.59,159.8,159.59,159.77,1650.0,156.1311,156.3365,156.1311,156.3072,1650.0
2022-09-22 15:00:00,159.9,160.18,159.9,160.03,1314.0,156.4344,156.7083,156.4344,156.5615,1314.0
2022-09-22 15:05:00,160.06,160.11,159.82,159.82,2160.0,156.5909,156.6398,156.3561,156.3561,2160.0
2022-09-22 15:10:00,159.88,160.26,159.87,160.25,3225.0,156.4148,156.7866,156.405,156.7768,3225.0
2022-09-22 15:15:00,160.21,160.21,159.75,159.8,4760.0,156.7376,156.7376,156.2876,156.3365,4760.0
2022-09-22 15:20:00,159.7,159.7,159.58,159.69,2473.0,156.2387,156.2387,156.1213,156.2289,2473.0
2022-09-22 15:25:00,159.58,159.67,159.44,159.61,1850.0,156.1213,156.2094,155.9843,156.1507,1850.0
2022-09-22 15:30:00,159.71,159.87,159.45,159.86,7295.0,156.2485,156.405,155.9941,156.3952,7295.0
2022-09-22 15:35:00,159.83,160.1,159.75,159.75,4936.0,156.3659,156.63,156.2876,156.2876,4936.0
2022-09-22 15:40:00,159.69,159.87,159.66,159.67,4687.0,156.2289,156.405,156.1996,156.2094,4687.0
2022-09-22 15:45:00,159.7,160.19,159.7,160.12,8211.0,156.2387,156.7181,156.2387,156.6496,8211.0
2022-09-22 15:50:00,160.11,160.17,159.49,159.49,11864.0,156.6398,156.6985,156.0333,156.0333,11864.0
2022-09-22 15:55:00,159.49,159.49,158.95,158.95,58265.0,156.0333,156.0333,155.505,155.505,58265.0
2022-09-23 09:30:00,156.02,156.41,156.02,156.4,13137.0,152.6385,153.02,152.6385,153.0102,13137.0
2022-09-23 09:35:00,156.85,156.85,156.25,156.67,558.0,153.4505,153.4505,152.8635,153.2744,558.0
2022-09-23 09:40:00,156.31,156.81,156.27,156.7,2882.0,152.9222,153.4113,152.883,153.3037,2882.0
2022-09-23 09:45:00,156.59,156.88,156.51,156.75,2951.0,153.1961,153.4798,153.1178,153.3526,2951.0
2022-09-23 09:50:00,156.84,156.84,156.08,156.44,15956.0,153.4407,153.4407,152.6972,153.0494,15956.0
2022-09-23 09:55:00,156.39,156.46,156.01,156.16,4786.0,153.0004,153.0689,152.6287,152.7754,4786.0
2022-09-23 10:00:00,156.31,156.31,156.0,156.16,3765.0,152.9222,152.9222,152.6189,152.7754,3765.0
2022-09-23 10:05:00,156.45,156.52,155.71,155.71,8185.0,153.0591,153.1276,152.3352,152.3352,8185.0
2022-09-23 10:10:00,155.98,156.03,155.46,155.74,2424.0,152.5993,152.6482,152.0906,152.3645,2424.0
2022-09-23 10:15:00,155.69,155.74,155.43,155.59,3082.0,152.3156,152.3645,152.0612,152.2178,3082.0
2022-09-23 10:20:00,155.59,155.65,155.37,155.37,2000.0,152.2178,152.2765,152.0025,152.0025,2000.0
2022-09-23 10:25:00,155.17,155.55,155.13,155.55,1486.0,151.8069,152.1786,151.7678,152.1786,1486.0
2022-09-23 10:30:00,155.61,155.74,155.1,155.23,9663.0,152.2373,152.3645,151.7384,151.8656,9663.0
2022-09-23 10:35:00,155.12,155.12,154.76,154.86,1000.0,151.758,151.758,151.4058,151.5036,1000.0
2022-09-23 10:40:00,154.81,155.2,154.81,155.2,2602.0,151.4547,151.8362,151.4547,151.8362,2602.0
2022-09-23 10:45:00,155.33,155.33,155.11,155.13,1544.0,151.9634,151.9634,151.7482,151.7678,1544.0
2022-09-23 10:50:00,155.11,155.2,155.11,155.2,545.0,151.7482,151.8362,151.7482,151.8362,545.0
2022-09-23 10:55:00,155.08,155.47,155.08,155.38,2471.0,151.7188,152.1004,151.7188,152.0123,2471.0
2022-09-23 11:00:00,155.24,155.38,155.2,155.24,1164.0,151.8754,152.0123,151.8362,151.8754,1164.0
2022-09-23 11:05:00,155.36,155.58,155.36,155.45,797.0,151.9928,152.208,151.9928,152.0808,797.0
2022-09-23 11:10:00,155.65,155.65,155.56,155.56,400.0,152.2765,152.2765,152.1884,152.1884,400.0
2022-09-23 11:15:00,155.58,155.75,155.58,155.75,838.0,152.208,152.3743,152.208,152.3743,838.0
2022-09-23 11:20:00,155.8,155.96,155.8,155.96,1485.0,152.4232,152.5798,152.4232,152.5798,1485.0
2022-09-23 11:25:00,155.93,155.93,155.36,155.36,1608.0,152.5504,152.5504,151.9928,151.9928,1608.0
2022-09-23 11:30:00,155.48,155.59,155.44,155.48,1635.0,152.1102,152.2178,152.071,152.1102,1635.0
2022-09-23 11:35:00,155.37,155.37,155.25,155.25,300.0,152.0025,152.0025,151.8851,151.8851,300.0
2022-09-23 11:40:00,155.05,155.15,154.75,154.77,1194.0,151.6895,151.7873,151.396,151.4156,1194.0
2022-09-23 11:45:00,154.65,154.65,154.3,154.36,6344.0,151.2982,151.2982,150.9557,151.0144,6344.0
2022-09-23 11:50:00,154.33,154.76,154.28,154.76,2404.0,150.9851,151.4058,150.9362,151.4058,2404.0
2022-09-23 11:55:00,154.74,154.85,154.71,154.85,840.0,151.3862,151.4938,151.3569,151.4938,840.0
2022-09-23 12:00:00,154.74,154.84,154.6,154.68,3582.0,151.3862,151.484,151.2492,151.3275,3582.0
2022-09-23 12:05:00,154.77,154.77,154.11,154.15,5678.0,151.4156,151.4156,150.7699,150.809,5678.0
2022-09-23 12:10:00,154.12,154.16,153.94,154.16,1581.0,150.7796,150.8188,150.6035,150.8188,1581.0
2022-09-23 12:15:00,154.12,154.35,154.11,154.23,1167.0,150.7796,151.0047,150.7699,150.8873,1167.0
2022-09-23 12:20:00,154.26,154.3,154.13,154.13,1801.0,150.9166,150.9557,150.7894,150.7894,1801.0
2022-09-23 12:25:00,154.17,154.17,153.52,153.63,5400.0,150.8286,150.8286,150.1926,150.3003,5400.0
2022-09-23 12:30:00,153.5,153.68,153.46,153.65,2673.0,150.1731,150.3492,150.1339,150.3198,2673.0
2022-09-23 12:35:00,153.63,153.74,153.6,153.62,1939.0,150.3003,150.4079,150.2709,150.2905,1939.0
2022-09-23 12:40:00,153.61,153.93,153.53,153.64,6895.0,150.2807,150.5938,150.2024,150.31,6895.0
2022-09-23 12:45:00,153.64,154.1,153.54,154.1,7834.0,150.31,150.7601,150.2122,150.7601,7834.0
2022-09-23 12:50:00,154.11,154.19,154.11,154.14,1665.0,150.7699,150.8481,150.7699,150.7992,1665.0
2022-09-23 12:55:00,154.08,154.46,154.07,154.46,2345.0,150.7405,151.1123,150.7307,151.1123,2345.0
2022-09-23 13:00:00,154.42,154.5,154.26,154.5,1730.0,151.0731,151.1514,150.9166,151.1514,1730.0
2022-09-23 13:05:00,154.43,154.53,154.29,154.29,600.0,151.0829,151.1808,150.946,150.946,600.0
2022-09-23 13:10:00,154.31,154.37,154.23,154.24,1948.0,150.9655,151.0242,150.8873,150.897,1948.0
2022-09-23 13:15:00,154.27,154.41,154.23,154.34,1778.0,150.9264,151.0634,150.8873,150.9949,1778.0
2022-09-23 13:20:00,154.25,154.25,154.04,154.07,1333.0,150.9068,150.9068,150.7014,150.7307,1333.0
2022-09-23 13:25:00,153.85,153.85,153.7,153.7,700.0,150.5155,150.5155,150.3687,150.3687,700.0
2022-09-23 13:30:00,153.55,153.92,153.54,153.92,2354.0,150.222,150.584,150.2122,150.584,2354.0
2022-09-23 13:35:00,153.92,154.06,153.82,153.88,3485.0,150.584,150.7209,150.4861,150.5448,3485.0
2022-09-23 13:40:00,153.83,154.21,153.83,154.13,4372.0,150.4959,150.8677,150.4959,150.7894,4372.0
2022-09-23 13:45:00,154.18,154.29,154.13,154.16,1603.0,150.8383,150.946,150.7894,150.8188,1603.0
2022-09-23 13:50:00,154.22,154.31,154.1,154.19,2016.0,150.8775,150.9655,150.7601,150.8481,2016.0
2022-09-23 13:55:00,154.19,154.23,153.89,153.89,6088.0,150.8481,150.8873,150.5546,150.5546,6088.0
2022-09-23 14:00:00,153.63,153.91,153.52,153.88,7279.0,150.3003,150.5742,150.1926,150.5448,7279.0
2022-09-23 14:05:00,153.95,154.44,153.94,154.07,6535.0,150.6133,151.0927,150.6035,150.7307,6535.0
2022-09-23 14:10:00,153.98,153.98,153.47,153.47,4135.0,150.6427,150.6427,150.1437,150.1437,4135.0
2022-09-23 14:15:00,153.32,153.32,153.23,153.23,500.0,149.997,149.997,149.9089,149.9089,500.0
2022-09-23 14:20:00,153.28,153.68,153.28,153.51,1990.0,149.9578,150.3492,149.9578,150.1829,1990.0
2022-09-23 14:25:00,153.58,154.14,153.58,154.08,3962.0,150.2513,150.7992,150.2513,150.7405,3962.0
2022-09-23 14:30:00,154.08,154.08,153.62,153.89,3433.0,150.7405,150.7405,150.2905,150.5546,3433.0
2022-09-23 14:35:00,153.88,153.94,153.62,153.82,2961.0,150.5448,150.6035,150.2905,150.4861,2961.0
2022-09-23 14:40:00,153.75,153.92,153.64,153.84,2502.0,150.4177,150.584,150.31,150.5057,2502.0
2022-09-23 14:45:00,153.72,153.94,153.63,153.69,2983.0,150.3883,150.6035,150.3003,150.359,2983.0
2022-09-23 14:50:00,153.69,153.83,153.63,153.66,1940.0,150.359,150.4959,150.3003,150.3296,1940.0
2022-09-23 14:55:00,153.6,153.6,153.42,153.58,5365.0,150.2709,150.2709,150.0948,150.2513,5365.0
2022-09-23 15:00:00,153.66,154.31,153.66,154.31,5967.0,150.3296,150.9655,150.3296,150.9655,5967.0
2022-09-23 15:05:00,154.37,154.82,154.21,154.73,3256.0,151.0242,151.4645,150.8677,151.3764,3256.0
2022-09-23 15:10:00,154.78,154.93,154.42,154.59,6680.0,151.4253,151.5721,151.0731,151.2395,6680.0
2022-09-23 15:15:00,154.87,154.94,154.77,154.77,1415.0,151.5134,151.5819,151.4156,151.4156,1415.0
2022-09-23 15:20:00,154.77,155.03,154.73,154.78,3843.0,151.4156,151.6699,151.3764,151.4253,3843.0
2022-09-23 15:25:00,154.71,154.85,154.48,154.85,3822.0,151.3569,151.4938,151.1318,151.4938,3822.0
2022-09-23 15:30:00,154.86,155.09,154.85,155.09,4448.0,151.5036,151.7286,151.4938,151.7286,4448.0
2022-09-23 15:35:00,154.95,155.24,154.77,155.24,4334.0,151.5917,151.8754,151.4156,151.8754,4334.0
2022-09-23 15:40:00,155.24,155.79,155.08,155.79,7472.0,151.8754,152.4134,151.7188,152.4134,7472.0
2022-09-23 15:45:00,155.88,155.89,155.35,155.43,20332.0,152.5015,152.5113,151.983,152.0612,20332.0
2022-09-23 15:50:00,155.3,155.55,155.09,155.5,14161.0,151.9341,152.1786,151.7286,152.1297,14161.0
2022-09-23 15:55:00,155.53,155.77,155.2,155.64,53927.0,152.1591,152.3939,151.8362,152.2667,53927.0
2022-09-26 09:30:00,155.91,157.31,155.77,156.86,7663.0,152.5308,153.9005,152.3939,153.4603,7663.0
2022-09-26 09:35:00,156.83,157.25,156.56,156.83,2933.0,153.4309,153.8418,153.1668,153.4309,2933.0
2022-09-26 09:40:00,156.87,156.99,156.04,156.04,2202.0,153.47,153.5874,152.658,152.658,2202.0
2022-09-26 09:45:00,156.26,156.42,156.26,156.42,610.0,152.8733,153.0298,152.8733,153.0298,610.0
2022-09-26 09:50:00,156.53,156.77,156.2,156.41,8187.0,153.1374,153.3722,152.8146,153.02,8187.0
2022-09-26 09:55:00,156.17,156.17,155.69,156.09,1755.0,152.7852,152.7852,152.3156,152.7069,1755.0
2022-09-26 10:00:00,156.15,156.15,155.57,155.87,800.0,152.7656,152.7656,152.1982,152.4917,800.0
2022-09-26 10:05:00,156.09,156.09,155.65,155.74,3179.0,152.7069,152.7069,152.2765,152.3645,3179.0
2022-09-26 10:10:00,155.64,156.91,155.4,156.91,1347.0,152.2667,153.5092,152.0319,153.5092,1347.0
2022-09-26 10:15:00,156.81,157.18,156.73,156.9,3108.0,153.4113,153.7733,153.3331,153.4994,3108.0
2022-09-26 10:20:00,157.15,157.33,156.86,156.91,1700.0,153.744,153.9201,153.4603,153.5092,1700.0
2022-09-26 10:25:00,157.01,157.01,156.47,156.53,1674.0,153.607,153.607,153.0787,153.1374,1674.0
2022-09-26 10:30:00,156.68,156.68,156.29,156.58,2562.0,153.2842,153.2842,152.9026,153.1863,2562.0
2022-09-26 10:35:00,156.33,156.97,156.29,156.73,5566.0,152.9417,153.5679,152.9026,153.3331,5566.0
2022-09-26 10:40:00,156.68,156.73,156.54,156.65,1014.0,153.2842,153.3331,153.1472,153.2548,1014.0
2022-09-26 10:45:00,156.51,156.51,156.11,156.2,1378.0,153.1178,153.1178,152.7265,152.8146,1378.0
2022-09-26 10:50:00,156.2,156.51,156.05,156.51,2322.0,152.8146,153.1178,152.6678,153.1178,2322.0
2022-09-26 10:55:00,156.46,156.58,156.2,156.58,2665.0,153.0689,153.1863,152.8146,153.1863,2665.0
2022-09-26 11:00:00,156.48,156.5,156.16,156.31,3974.0,153.0885,153.1081,152.7754,152.9222,3974.0
2022-09-26 11:05:00,156.16,156.16,155.18,155.18,4075.0,152.7754,152.7754,151.8167,151.8167,4075.0
2022-09-26 11:10:00,155.28,155.53,155.28,155.53,400.0,151.9145,152.1591,151.9145,152.1591,400.0
2022-09-26 11:15:00,155.46,155.47,155.09,155.15,2069.0,152.0906,152.1004,151.7286,151.7873,2069.0
2022-09-26 11:20:00,155.1,155.21,154.93,155.09,2905.0,151.7384,151.846,151.5721,151.7286,2905.0
2022-09-26 11:25:00,155.15,155.15,154.93,154.93,2298.0,151.7873,151.7873,151.5721,151.5721,2298.0
2022-09-26 11:30:00,154.83,155.13,154.83,155.02,1212.0,151.4743,151.7678,151.4743,151.6601,1212.0
2022-09-26 11:35:00,155.24,155.32,155.18,155.18,1011.0,151.8754,151.9536,151.8167,151.8167,1011.0
2022-09-26 11:40:00,155.23,155.31,154.7,154.7,2315.0,151.8656,151.9438,151.3471,151.3471,2315.0
2022-09-26 11:45:00,154.58,155.13,154.5,155.13,5687.0,151.2297,151.7678,151.1514,151.7678,5687.0
2022-09-26 11:50:00,155.03,155.44,154.84,155.38,10198.0,151.6699,152.071,151.484,152.0123,10198.0
2022-09-26 11:55:00,155.45,155.71,155.39,155.57,3100.0,152.0808,152.3352,152.0221,152.1982,3100.0
2022-09-26 12:00:00,155.5,155.5,155.11,155.25,26200.0,152.1297,152.1297,151.7482,151.8851,26200.0
2022-09-26 12:05:00,155.23,155.23,154.78,154.96,5668.0,151.8656,151.8656,151.4253,151.6014,5668.0
2022-09-26 12:10:00,154.97,155.16,154.94,155.16,2015.0,151.6112,151.7971,151.5819,151.7971,2015.0
2022-09-26 12:15:00,155.18,155.24,155.14,155.24,800.0,151.8167,151.8754,151.7775,151.8754,800.0
2022-09-26 12:20:00,155.38,155.38,154.97,155.02,1983.0,152.0123,152.0123,151.6112,151.6601,1983.0
2022-09-26 12:25:00,154.83,154.84,154.69,154.78,1408.0,151.4743,151.484,151.3373,151.4253,1408.0
2022-09-26 12:30:00,154.76,154.84,154.45,154.47,817.0,151.4058,151.484,151.1025,151.1221,817.0
2022-09-26 12:35:00,154.5,154.63,154.47,154.47,600.0,151.1514,151.2786,151.1221,151.1221,600.0
2022-09-26 12:40:00,154.28,154.36,154.28,154.36,733.0,150.9362,151.0144,150.9362,151.0144,733.0
2022-09-26 12:45:00,154.3,154.63,154.3,154.52,1102.0,150.9557,151.2786,150.9557,151.171,1102.0
2022-09-26 12:50:00,154.6,154.65,154.58,154.59,1109.0,151.2492,151.2982,151.2297,151.2395,1109.0
2022-09-26 12:55:00,154.62,154.86,154.62,154.7,2413.0,151.2688,151.5036,151.2688,151.3471,2413.0
2022-09-26 13:00:00,154.6,154.64,154.29,154.32,3726.0,151.2492,151.2884,150.946,150.9753,3726.0
2022-09-26 13:05:00,154.31,154.31,154.16,154.16,600.0,150.9655,150.9655,150.8188,150.8188,600.0
2022-09-26 13:10:00,154.14,154.14,153.65,153.77,2110.0,150.7992,150.7992,150.3198,150.4372,2110.0
2022-09-26 13:15:00,153.75,153.87,153.48,153.48,2262.0,150.4177,150.5351,150.1535,150.1535,2262.0
2022-09-26 13:20:00,153.58,153.6,153.06,153.06,2029.0,150.2513,150.2709,149.7426,149.7426,2029.0
2022-09-26 13:25:00,152.94,153.12,152.85,152.96,2264.0,149.6252,149.8013,149.5372,149.6448,2264.0
2022-09-26 13:30:00,153.01,153.46,153.01,153.36,27367.0,149.6937,150.1339,149.6937,150.0361,27367.0
2022-09-26 13:35:00,153.26,153.45,153.0,153.02,5673.0,149.9383,150.1242,149.6839,149.7035,5673.0
2022-09-26 13:40:00,153.01,153.01,152.55,152.55,2202.0,149.6937,149.6937,149.2437,149.2437,2202.0
2022-09-26 13:45:00,152.68,153.12,152.68,153.09,4321.0,149.3709,149.8013,149.3709,149.772,4321.0
2022-09-26 13:50:00,153.13,153.46,153.07,153.24,7018.0,149.8111,150.1339,149.7524,149.9187,7018.0
2022-09-26 13:55:00,153.24,153.35,152.93,152.99,15609.0,149.9187,150.0263,149.6154,149.6741,15609.0
2022-09-26 14:00:00,152.92,153.46,152.88,153.46,7410.0,149.6056,150.1339,149.5665,150.1339,7410.0
2022-09-26 14:05:00,153.33,153.46,153.28,153.46,3008.0,150.0068,150.1339,149.9578,150.1339,3008.0
2022-09-26 14:10:00,153.39,153.46,153.32,153.38,1976.0,150.0655,150.1339,149.997,150.0557,1976.0
2022-09-26 14:15:00,153.3,153.3,153.14,153.18,2595.0,149.9774,149.9774,149.8209,149.86,2595.0
2022-09-26 14:20:00,153.22,153.31,153.0,153.14,5544.0,149.8991,149.9872,149.6839,149.8209,5544.0
2022-09-26 14:25:00,153.09,153.35,153.0,153.0,2488.0,149.772,150.0263,149.6839,149.6839,2488.0
2022-09-26 14:30:00,153.0,153.35,152.96,153.09,2204.0,149.6839,150.0263,149.6448,149.772,2204.0
2022-09-26 14:35:00,153.14,153.35,153.14,153.35,4049.0,149.8209,150.0263,149.8209,150.0263,4049.0
2022-09-26 14:40:00,153.29,153.54,153.28,153.49,890.0,149.9676,150.2122,149.9578,150.1633,890.0
2022-09-26 14:45:00,153.44,153.86,153.44,153.82,2200.0,150.1144,150.5253,150.1144,150.4861,2200.0
2022-09-26 14:50:00,153.74,153.86,153.53,153.86,4288.0,150.4079,150.5253,150.2024,150.5253,4288.0
2022-09-26 14:55:00,153.93,153.93,153.75,153.82,1820.0,150.5938,150.5938,150.4177,150.4861,1820.0
2022-09-26 15:00:00,153.79,154.27,153.79,154.21,5576.0,150.4568,150.9264,150.4568,150.8677,5576.0
2022-09-26 15:05:00,154.19,154.44,153.99,154.44,9616.0,150.8481,151.0927,150.6525,151.0927,9616.0
2022-09-26 15:10:00,154.43,154.43,154.2,154.2,1900.0,151.0829,151.0829,150.8579,150.8579,1900.0
2022-09-26 15:15:00,154.2,154.5,154.03,154.24,14179.0,150.8579,151.1514,150.6916,150.897,14179.0
2022-09-26 15:20:00,154.14,154.33,154.02,154.14,12900.0,150.7992,150.9851,150.6818,150.7992,12900.0
2022-09-26 15:25:00,154.1,154.42,154.05,154.32,5031.0,150.7601,151.0731,150.7112,150.9753,5031.0
2022-09-26 15:30:00,154.29,154.48,154.15,154.48,5003.0,150.946,151.1318,150.809,151.1318,5003.0
2022-09-26 15:35:00,154.38,154.81,154.18,154.2,8062.0,151.034,151.4547,150.8383,150.8579,8062.0
2022-09-26 15:40:00,154.26,154.43,153.99,154.32,10956.0,150.9166,151.0829,150.6525,150.9753,10956.0
2022-09-26 15:45:00,154.31,154.73,154.21,154.73,12552.0,150.9655,151.3764,150.8677,151.3764,12552.0
2022-09-26 15:50:00,154.67,155.11,154.52,154.77,13852.0,151.3177,151.7482,151.171,151.4156,13852.0
2022-09-26 15:55:00,154.62,154.67,153.9,153.93,48851.0,151.2688,151.3177,150.5644,150.5938,48851.0
2022-09-27 09:30:00,155.82,155.82,154.97,155.57,11032.0,152.4428,152.4428,151.6112,152.1982,11032.0
2022-09-27 09:35:00,155.77,155.85,155.23,155.23,2700.0,152.3939,152.4721,151.8656,151.8656,2700.0
2022-09-27 09:40:00,155.29,155.57,155.15,155.15,2177.0,151.9243,152.1982,151.7873,151.7873,2177.0
2022-09-27 09:45:00,155.01,155.08,154.07,154.28,5218.0,151.6504,151.7188,150.7307,150.9362,5218.0
2022-09-27 09:50:00,154.26,154.93,153.9,154.7,11347.0,150.9166,151.5721,150.5644,151.3471,11347.0
2022-09-27 09:55:00,154.71,154.9,154.4,154.9,3809.0,151.3569,151.5427,151.0536,151.5427,3809.0
2022-09-27 10:00:00,154.95,154.95,154.15,154.39,9255.0,151.5917,151.5917,150.809,151.0438,9255.0
2022-09-27 10:05:00,154.48,154.54,153.79,153.96,9162.0,151.1318,151.1905,150.4568,150.6231,9162.0
2022-09-27 10:10:00,154.0,154.72,154.0,154.5,4203.0,150.6622,151.3666,150.6622,151.1514,4203.0
2022-09-27 10:15:00,154.58,154.79,154.38,154.79,1906.0,151.2297,151.4351,151.034,151.4351,1906.0
2022-09-27 10:20:00,154.63,155.13,154.57,154.9,5870.0,151.2786,151.7678,151.2199,151.5427,5870.0
2022-09-27 10:25:00,154.88,155.18,154.79,154.81,10323.0,151.5232,151.8167,151.4351,151.4547,10323.0
2022-09-27 10:30:00,154.88,155.95,154.88,155.62,9040.0,151.5232,152.57,151.5232,152.2471,9040.0
2022-09-27 10:35:00,155.54,155.91,155.54,155.61,3320.0,152.1689,152.5308,152.1689,152.2373,3320.0
2022-09-27 10:40:00,155.61,155.91,155.46,155.91,3078.0,152.2373,152.5308,152.0906,152.5308,3078.0
2022-09-27 10:45:00,155.95,156.37,155.76,156.13,6618.0,152.57,152.9809,152.3841,152.7461,6618.0
2022-09-27 10:50:00,156.18,156.18,155.65,155.72,4566.0,152.795,152.795,152.2765,152.345,4566.0
2022-09-27 10:55:00,155.74,155.83,155.65,155.7,2559.0,152.3645,152.4526,152.2765,152.3254,2559.0
2022-09-27 11:00:00,155.74,155.76,155.42,155.66,4220.0,152.3645,152.3841,152.0515,152.2863,4220.0
2022-09-27 11:05:00,155.69,155.93,155.68,155.91,2100.0,152.3156,152.5504,152.3058,152.5308,2100.0
2022-09-27 11:10:00,155.95,155.95,155.21,155.28,2202.0,152.57,152.57,151.846,151.9145,2202.0
2022-09-27 11:15:00,155.33,155.38,155.08,155.38,3085.0,151.9634,152.0123,151.7188,152.0123,3085.0
2022-09-27 11:20:00,155.31,155.31,154.72,154.72,3398.0,151.9438,151.9438,151.3666,151.3666,3398.0
2022-09-27 11:25:00,154.8,154.85,154.04,154.28,4310.0,151.4449,151.4938,150.7014,150.9362,4310.0
2022-09-27 11:30:00,154.23,154.69,154.18,154.47,3284.0,150.8873,151.3373,150.8383,151.1221,3284.0
2022-09-27 11:35:00,154.36,154.43,154.16,154.36,2418.0,151.0144,151.0829,150.8188,151.0144,2418.0
2022-09-27 11:40:00,154.23,154.4,154.06,154.17,1715.0,150.8873,151.0536,150.7209,150.8286,1715.0
2022-09-27 11:45:00,154.18,154.18,153.94,153.94,2384.0,150.8383,150.8383,150.6035,150.6035,2384.0
2022-09-27 11:50:00,153.99,154.12,153.91,153.91,11889.0,150.6525,150.7796,150.5742,150.5742,11889.0
2022-09-27 11:55:00,153.99,154.09,153.61,153.62,9783.0,150.6525,150.7503,150.2807,150.2905,9783.0
2022-09-27 12:00:00,153.58,153.58,153.28,153.54,6196.0,150.2513,150.2513,149.9578,150.2122,6196.0
2022-09-27 12:05:00,153.53,153.53,152.93,152.96,4500.0,150.2024,150.2024,149.6154,149.6448,4500.0
2022-09-27 12:10:00,152.91,152.91,152.56,152.84,7253.0,149.5959,149.5959,149.2535,149.5274,7253.0
2022-09-27 12:15:00,152.87,152.87,152.23,152.24,3097.0,149.5567,149.5567,148.9306,148.9404,3097.0
2022-09-27 12:20:00,152.27,152.47,152.14,152.18,3501.0,148.9697,149.1654,148.8426,148.8817,3501.0
2022-09-27 12:25:00,152.11,152.48,152.11,152.3,3774.0,148.8132,149.1752,148.8132,148.9991,3774.0
2022-09-27 12:30:00,152.31,152.46,152.31,152.33,1200.0,149.0089,149.1556,149.0089,149.0284,1200.0
2022-09-27 12:35:00,152.4,152.42,151.83,151.92,2463.0,149.0969,149.1165,148.5393,148.6273,2463.0
2022-09-27 12:40:00,151.92,152.02,151.86,152.02,2000.0,148.6273,148.7252,148.5686,148.7252,2000.0
2022-09-27 12:45:00,151.89,152.05,151.72,151.8,3400.0,148.598,148.7545,148.4317,148.5099,3400.0
2022-09-27 12:50:00,151.72,152.21,151.5,152.21,3533.0,148.4317,148.911,148.2164,148.911,3533.0
2022-09-27 12:55:00,152.13,152.45,151.99,152.44,7802.0,148.8328,149.1458,148.6958,149.1361,7802.0
2022-09-27 13:00:00,152.39,152.4,151.93,151.98,5154.0,149.0871,149.0969,148.6371,148.686,5154.0
2022-09-27 13:05:00,151.96,152.33,151.91,152.03,5832.0,148.6665,149.0284,148.6175,148.7349,5832.0
2022-09-27 13:10:00,151.96,152.09,151.88,152.09,1988.0,148.6665,148.7936,148.5882,148.7936,1988.0
2022-09-27 13:15:00,151.98,151.98,151.68,151.7,3410.0,148.686,148.686,148.3925,148.4121,3410.0
2022-09-27 13:20:00,151.7,151.7,151.35,151.44,6423.0,148.4121,148.4121,148.0697,148.1577,6423.0
2022-09-27 13:25:00,151.44,151.46,151.24,151.41,3309.0,148.1577,148.1773,147.9621,148.1284,3309.0
2022-09-27 13:30:00,151.32,151.43,151.12,151.32,5124.0,148.0403,148.1479,147.8447,148.0403,5124.0
2022-09-27 13:35:00,151.29,151.32,150.88,150.91,3202.0,148.011,148.0403,147.6099,147.6392,3202.0
2022-09-27 13:40:00,150.89,150.93,150.7,150.81,3599.0,147.6196,147.6588,147.4338,147.5414,3599.0
2022-09-27 13:45:00,150.9,150.96,150.83,150.91,3285.0,147.6294,147.6881,147.5609,147.6392,3285.0
2022-09-27 13:50:00,150.87,151.0,150.83,150.83,2118.0,147.6001,147.7273,147.5609,147.5609,2118.0
2022-09-27 13:55:00,150.78,150.79,150.54,150.73,3409.0,147.512,147.5218,147.2772,147.4631,3409.0
2022-09-27 14:00:00,150.85,151.39,150.78,151.22,2500.0,147.5805,148.1088,147.512,147.9425,2500.0
2022-09-27 14:05:00,151.18,151.18,150.94,151.13,2801.0,147.9034,147.9034,147.6686,147.8544,2801.0
2022-09-27 14:10:00,151.18,151.31,151.11,151.15,2909.0,147.9034,148.0305,147.8349,147.874,2909.0
2022-09-27 14:15:00,151.12,151.15,150.96,151.0,2114.0,147.8447,147.874,147.6881,147.7273,2114.0
2022-09-27 14:20:00,151.03,151.18,150.98,151.18,2609.0,147.7566,147.9034,147.7077,147.9034,2609.0
2022-09-27 14:25:00,151.32,151.48,151.26,151.39,3650.0,148.0403,148.1969,147.9816,148.1088,3650.0
2022-09-27 14:30:00,151.4,151.61,151.26,151.61,4267.0,148.1186,148.324,147.9816,148.324,4267.0
2022-09-27 14:35:00,151.53,151.99,151.53,151.99,3273.0,148.2458,148.6958,148.2458,148.6958,3273.0
2022-09-27 14:40:00,152.06,152.32,152.03,152.13,5736.0,148.7643,149.0187,148.7349,148.8328,5736.0
2022-09-27 14:45:00,152.01,152.78,151.96,152.76,9672.0,148.7154,149.4687,148.6665,149.4491,9672.0
2022-09-27 14:50:00,152.57,152.65,152.33,152.33,3787.0,149.2632,149.3415,149.0284,149.0284,3787.0
2022-09-27 14:55:00,152.19,152.33,152.16,152.25,4261.0,148.8915,149.0284,148.8621,148.9502,4261.0
2022-09-27 15:00:00,152.16,152.19,151.75,152.06,3465.0,148.8621,148.8915,148.461,148.7643,3465.0
2022-09-27 15:05:00,151.91,152.08,151.87,152.08,4214.0,148.6175,148.7839,148.5784,148.7839,4214.0
2022-09-27 15:10:00,152.01,152.14,151.91,151.99,2953.0,148.7154,148.8426,148.6175,148.6958,2953.0
2022-09-27 15:15:00,151.9,152.14,151.68,152.1,3698.0,148.6078,148.8426,148.3925,148.8034,3698.0
2022-09-27 15:20:00,152.19,152.46,151.99,152.3,5798.0,148.8915,149.1556,148.6958,148.9991,5798.0
2022-09-27 15:25:00,152.3,152.33,152.07,152.14,7268.0,148.9991,149.0284,148.7741,148.8426,7268.0
2022-09-27 15:30:00,152.1,152.1,151.78,151.84,6798.0,148.8034,148.8034,148.4904,148.5491,6798.0
2022-09-27 15:35:00,151.8,151.96,151.72,151.83,8424.0,148.5099,148.6665,148.4317,148.5393,8424.0
2022-09-27 15:40:00,151.82,152.15,151.75,152.15,10484.0,148.5295,148.8523,148.461,148.8523,10484.0
2022-09-27 15:45:00,152.12,152.25,151.97,152.13,15692.0,148.823,148.9502,148.6762,148.8328,15692.0
2022-09-27 15:50:00,152.1,152.57,152.1,152.46,24230.0,148.8034,149.2632,148.8034,149.1556,24230.0
2022-09-27 15:55:00,152.46,152.58,152.04,152.35,62915.0,149.1556,149.273,148.7447,149.048,62915.0
2022-09-28 09:30:00,153.4,153.4,152.86,152.86,6043.0,150.0752,150.0752,149.547,149.547,6043.0
2022-09-28 09:35:00,152.73,152.95,152.43,152.9,4374.0,149.4198,149.635,149.1263,149.5861,4374.0
2022-09-28 09:40:00,152.9,153.8,152.9,153.8,5145.0,149.5861,150.4666,149.5861,150.4666,5145.0
2022-09-28 09:45:00,153.62,154.15,153.26,153.75,3472.0,150.2905,150.809,149.9383,150.4177,3472.0
2022-09-28 09:50:00,153.57,154.23,153.51,153.88,3124.0,150.2416,150.8873,150.1829,150.5448,3124.0
2022-09-28 09:55:00,153.73,154.13,153.67,153.76,1500.0,150.3981,150.7894,150.3394,150.4274,1500.0
2022-09-28 10:00:00,153.6,154.52,153.6,153.65,3005.0,150.2709,151.171,150.2709,150.3198,3005.0
2022-09-28 10:05:00,153.8,154.15,153.36,153.46,1175.0,150.4666,150.809,150.0361,150.1339,1175.0
2022-09-28 10:10:00,153.18,153.87,153.18,153.87,1200.0,149.86,150.5351,149.86,150.5351,1200.0
2022-09-28 10:15:00,153.81,153.95,153.34,153.6,2585.0,150.4764,150.6133,150.0165,150.2709,2585.0
2022-09-28 10:20:00,153.89,154.28,153.81,154.14,900.0,150.5546,150.9362,150.4764,150.7992,900.0
2022-09-28 10:25:00,154.23,154.35,153.94,154.31,2142.0,150.8873,151.0047,150.6035,150.9655,2142.0
2022-09-28 10:30:00,154.25,154.25,153.88,153.99,832.0,150.9068,150.9068,150.5448,150.6525,832.0
2022-09-28 10:35:00,154.15,154.44,154.15,154.28,700.0,150.809,151.0927,150.809,150.9362,700.0
2022-09-28 10:40:00,154.36,154.85,154.03,154.78,4000.0,151.0144,151.4938,150.6916,151.4253,4000.0
2022-09-28 10:45:00,154.65,155.11,154.57,154.76,3235.0,151.2982,151.7482,151.2199,151.4058,3235.0
2022-09-28 10:50:00,154.7,155.07,154.7,154.97,5193.0,151.3471,151.7091,151.3471,151.6112,5193.0
2022-09-28 10:55:00,154.87,154.87,154.45,154.45,1200.0,151.5134,151.5134,151.1025,151.1025,1200.0
2022-09-28 11:00:00,154.29,154.71,154.12,154.68,2067.0,150.946,151.3569,150.7796,151.3275,2067.0
2022-09-28 11:05:00,154.56,154.72,154.45,154.66,1223.0,151.2101,151.3666,151.1025,151.3079,1223.0
2022-09-28 11:10:00,154.71,154.98,154.7,154.92,701.0,151.3569,151.621,151.3471,151.5623,701.0
2022-09-28 11:15:00,154.92,155.0,154.91,154.94,1025.0,151.5623,151.6406,151.5525,151.5819,1025.0
2022-09-28 11:20:00,155.03,155.45,155.03,155.29,942.0,151.6699,152.0808,151.6699,151.9243,942.0
2022-09-28 11:25:00,155.41,155.51,155.06,155.06,1704.0,152.0417,152.1395,151.6993,151.6993,1704.0
2022-09-28 11:30:00,155.09,155.1,154.61,155.03,3663.0,151.7286,151.7384,151.259,151.6699,3663.0
2022-09-28 11:35:00,154.95,155.02,154.75,154.81,1943.0,151.5917,151.6601,151.396,151.4547,1943.0
2022-09-28 11:40:00,154.77,154.84,154.67,154.75,1000.0,151.4156,151.484,151.3177,151.396,1000.0
2022-09-28 11:45:00,154.79,155.19,154.68,155.12,1521.0,151.4351,151.8265,151.3275,151.758,1521.0
2022-09-28 11:50:00,155.24,155.51,155.21,155.51,1466.0,151.8754,152.1395,151.846,152.1395,1466.0
2022-09-28 11:55:00,155.51,155.69,155.44,155.64,3600.0,152.1395,152.3156,152.071,152.2667,3600.0
2022-09-28 12:00:00,155.67,156.13,155.61,156.03,7108.0,152.296,152.7461,152.2373,152.6482,7108.0
2022-09-28 12:05:00,156.06,156.06,155.76,155.85,4303.0,152.6776,152.6776,152.3841,152.4721,4303.0
2022-09-28 12:10:00,155.91,156.29,155.88,156.27,4540.0,152.5308,152.9026,152.5015,152.883,4540.0
2022-09-28 12:15:00,156.32,156.37,156.05,156.19,5708.0,152.932,152.9809,152.6678,152.8048,5708.0
2022-09-28 12:20:00,156.21,156.21,155.76,155.87,2410.0,152.8243,152.8243,152.3841,152.4917,2410.0
2022-09-28 12:25:00,155.71,155.71,155.49,155.63,1707.0,152.3352,152.3352,152.1199,152.2569,1707.0
2022-09-28 12:30:00,155.66,155.71,155.37,155.61,927.0,152.2863,152.3352,152.0025,152.2373,927.0
2022-09-28 12:35:00,155.42,155.42,155.32,155.37,1201.0,152.0515,152.0515,151.9536,152.0025,1201.0
2022-09-28 12:40:00,155.32,155.6,155.3,155.6,1830.0,151.9536,152.2276,151.9341,152.2276,1830.0
2022-09-28 12:45:00,155.61,155.67,155.3,155.42,1334.0,152.2373,152.296,151.9341,152.0515,1334.0
2022-09-28 12:50:00,155.33,155.33,155.26,155.31,609.0,151.9634,151.9634,151.8949,151.9438,609.0
2022-09-28 12:55:00,155.37,155.37,155.27,155.27,300.0,152.0025,152.0025,151.9047,151.9047,300.0
2022-09-28 13:00:00,155.35,155.35,155.13,155.2,4518.0,151.983,151.983,151.7678,151.8362,4518.0
2022-09-28 13:05:00,155.22,155.58,155.22,155.55,5009.0,151.8558,152.208,151.8558,152.1786,5009.0
2022-09-28 13:10:00,155.54,155.55,155.41,155.53,2052.0,152.1689,152.1786,152.0417,152.1591,2052.0
2022-09-28 13:15:00,155.61,156.06,155.61,156.0,3757.0,152.2373,152.6776,152.2373,152.6189,3757.0
2022-09-28 13:20:00,155.95,155.95,155.76,155.87,1300.0,152.57,152.57,152.3841,152.4917,1300.0
2022-09-28 13:25:00,155.71,155.71,155.38,155.41,1891.0,152.3352,152.3352,152.0123,152.0417,1891.0
2022-09-28 13:30:00,155.41,155.84,155.39,155.84,2401.0,152.0417,152.4624,152.0221,152.4624,2401.0
2022-09-28 13:35:00,155.78,155.87,155.47,155.69,1900.0,152.4037,152.4917,152.1004,152.3156,1900.0
2022-09-28 13:40:00,155.64,155.92,155.63,155.7,3250.0,152.2667,152.5406,152.2569,152.3254,3250.0
2022-09-28 13:45:00,155.65,155.77,155.58,155.58,1753.0,152.2765,152.3939,152.208,152.208,1753.0
2022-09-28 13:50:00,155.46,155.5,155.34,155.47,1262.0,152.0906,152.1297,151.9732,152.1004,1262.0
2022-09-28 13:55:00,155.62,155.7,155.56,155.7,2413.0,152.2471,152.3254,152.1884,152.3254,2413.0
2022-09-28 14:00:00,155.63,155.68,155.56,155.65,1012.0,152.2569,152.3058,152.1884,152.2765,1012.0
2022-09-28 14:05:00,155.69,155.73,155.62,155.73,1000.0,152.3156,152.3547,152.2471,152.3547,1000.0
2022-09-28 14:10:00,155.63,155.75,155.43,155.44,5175.0,152.2569,152.3743,152.0612,152.071,5175.0
2022-09-28 14:15:00,155.4,155.48,155.31,155.45,2300.0,152.0319,152.1102,151.9438,152.0808,2300.0
2022-09-28 14:20:00,155.44,155.5,155.16,155.17,3406.0,152.071,152.1297,151.7971,151.8069,3406.0
2022-09-28 14:25:00,155.04,155.21,154.96,155.19,3485.0,151.6797,151.846,151.6014,151.8265,3485.0
2022-09-28 14:30:00,155.23,155.27,155.12,155.19,4323.0,151.8656,151.9047,151.758,151.8265,4323.0
2022-09-28 14:35:00,155.13,155.38,155.13,155.34,7321.0,151.7678,152.0123,151.7678,151.9732,7321.0
2022-09-28 14:40:00,155.33,155.36,155.16,155.3,3240.0,151.9634,151.9928,151.7971,151.9341,3240.0
2022-09-28 14:45:00,155.25,155.45,155.22,155.33,1703.0,151.8851,152.0808,151.8558,151.9634,1703.0
2022-09-28 14:50:00,155.37,155.65,155.36,155.56,3000.0,152.0025,152.2765,151.9928,152.1884,3000.0
2022-09-28 14:55:00,155.53,155.65,155.45,155.49,3607.0,152.1591,152.2765,152.0808,152.1199,3607.0
2022-09-28 15:00:00,155.39,155.86,155.38,155.82,1702.0,152.0221,152.4819,152.0123,152.4428,1702.0
2022-09-28 15:05:00,155.83,156.19,155.74,156.06,3102.0,152.4526,152.8048,152.3645,152.6776,3102.0
2022-09-28 15:10:00,155.97,156.2,155.97,156.1,2390.0,152.5895,152.8146,152.5895,152.7167,2390.0
2022-09-28 15:15:00,156.09,156.11,155.81,155.84,4261.0,152.7069,152.7265,152.433,152.4624,4261.0
2022-09-28 15:20:00,155.88,155.93,155.75,155.92,8351.0,152.5015,152.5504,152.3743,152.5406,8351.0
2022-09-28 15:25:00,155.92,156.08,155.92,156.06,3877.0,152.5406,152.6972,152.5406,152.6776,3877.0
2022-09-28 15:30:00,156.13,156.49,156.12,156.49,5405.0,152.7461,153.0983,152.7363,153.0983,5405.0
2022-09-28 15:35:00,156.42,156.66,156.35,156.38,9426.0,153.0298,153.2646,152.9613,152.9907,9426.0
2022-09-28 15:40:00,156.44,156.72,156.41,156.5,6586.0,153.0494,153.3233,153.02,153.1081,6586.0
2022-09-28 15:45:00,156.53,156.78,156.26,156.26,20578.0,153.1374,153.382,152.8733,152.8733,20578.0
2022-09-28 15:50:00,156.25,156.81,155.95,156.45,27044.0,152.8635,153.4113,152.57,153.0591,27044.0
2022-09-28 15:55:00,156.5,156.67,156.04,156.09,47544.0,153.1081,153.2744,152.658,152.7069,47544.0
2022-09-29 09:30:00,154.14,154.61,152.63,152.63,6474.0,150.7992,151.259,149.3219,149.3219,6474.0
2022-09-29 09:35:00,152.71,152.71,152.36,152.4,3575.0,149.4002,149.4002,149.0578,149.0969,3575.0
2022-09-29 09:40:00,152.6,152.6,151.99,152.18,4898.0,149.2926,149.2926,148.6958,148.8817,4898.0
2022-09-29 09:45:00,152.16,152.77,152.0,152.53,18777.0,148.8621,149.4589,148.7056,149.2241,18777.0
2022-09-29 09:50:00,152.67,154.31,152.41,154.31,55929.0,149.3611,150.9655,149.1067,150.9655,55929.0
2022-09-29 09:55:00,154.32,154.82,152.61,152.61,18066.0,150.9753,151.4645,149.3024,149.3024,18066.0
2022-09-29 10:00:00,152.56,152.76,152.27,152.4,14382.0,149.2535,149.4491,148.9697,149.0969,14382.0
2022-09-29 10:05:00,152.52,152.95,152.49,152.65,6457.0,149.2143,149.635,149.185,149.3415,6457.0
2022-09-29 10:10:00,152.65,152.95,152.65,152.75,5961.0,149.3415,149.635,149.3415,149.4393,5961.0
2022-09-29 10:15:00,152.77,152.78,151.73,151.97,13851.0,149.4589,149.4687,148.4414,148.6762,13851.0
2022-09-29 10:20:00,152.08,153.82,151.8,152.43,90128.0,148.7839,150.4861,148.5099,149.1263,90128.0
2022-09-29 10:25:00,152.5,154.66,152.5,154.2,28997.0,149.1948,151.3079,149.1948,150.8579,28997.0
2022-09-29 10:30:00,154.5,154.54,152.5,152.78,42273.0,151.1514,151.1905,149.1948,149.4687,42273.0
2022-09-29 10:35:00,152.87,153.03,152.62,152.96,5365.0,149.5567,149.7133,149.3122,149.6448,5365.0
2022-09-29 10:40:00,152.96,153.96,152.95,153.82,11544.0,149.6448,150.6231,149.635,150.4861,11544.0
2022-09-29 10:45:00,153.69,154.09,153.54,153.77,5900.0,150.359,150.7503,150.2122,150.4372,5900.0
2022-09-29 10:50:00,153.93,154.34,153.91,154.13,5828.0,150.5938,150.9949,150.5742,150.7894,5828.0
2022-09-29 10:55:00,154.2,154.32,154.04,154.04,11987.0,150.8579,150.9753,150.7014,150.7014,11987.0
2022-09-29 11:00:00,154.02,154.52,154.02,154.19,9036.0,150.6818,151.171,150.6818,150.8481,9036.0
2022-09-29 11:05:00,153.96,155.07,153.9,154.9,8945.0,150.6231,151.7091,150.5644,151.5427,8945.0
2022-09-29 11:10:00,154.9,154.91,153.99,154.09,9342.0,151.5427,151.5525,150.6525,150.7503,9342.0
2022-09-29 11:15:00,154.08,154.58,153.95,154.56,6101.0,150.7405,151.2297,150.6133,151.2101,6101.0
2022-09-29 11:20:00,154.68,154.68,154.21,154.34,6308.0,151.3275,151.3275,150.8677,150.9949,6308.0
2022-09-29 11:25:00,154.32,154.84,154.26,154.55,12690.0,150.9753,151.484,150.9166,151.2003,12690.0
2022-09-29 11:30:00,154.34,155.02,154.1,154.72,7486.0,150.9949,151.6601,150.7601,151.3666,7486.0
2022-09-29 11:35:00,154.72,154.9,154.45,154.9,2045.0,151.3666,151.5427,151.1025,151.5427,2045.0
2022-09-29 11:40:00,154.84,155.47,154.84,155.47,6625.0,151.484,152.1004,151.484,152.1004,6625.0
2022-09-29 11:45:00,155.5,155.59,154.92,155.03,3590.0,152.1297,152.2178,151.5623,151.6699,3590.0
2022-09-29 11:50:00,155.11,155.62,155.11,155.62,4900.0,151.7482,152.2471,151.7482,152.2471,4900.0
2022-09-29 11:55:00,155.58,155.88,155.58,155.7,4867.0,152.208,152.5015,152.208,152.3254,4867.0
2022-09-29 12:00:00,155.72,155.8,155.51,155.71,7517.0,152.345,152.4232,152.1395,152.3352,7517.0
2022-09-29 12:05:00,155.65,155.84,155.41,155.61,3725.0,152.2765,152.4624,152.0417,152.2373,3725.0
2022-09-29 12:10:00,155.69,155.77,155.44,155.61,5042.0,152.3156,152.3939,152.071,152.2373,5042.0
2022-09-29 12:15:00,155.62,155.62,155.33,155.38,3972.0,152.2471,152.2471,151.9634,152.0123,3972.0
2022-09-29 12:20:00,155.3,155.48,155.16,155.41,9705.0,151.9341,152.1102,151.7971,152.0417,9705.0
2022-09-29 12:25:00,155.48,155.5,155.35,155.36,2585.0,152.1102,152.1297,151.983,151.9928,2585.0
2022-09-29 12:30:00,155.49,155.67,155.48,155.65,2004.0,152.1199,152.296,152.1102,152.2765,2004.0
2022-09-29 12:35:00,155.65,155.67,155.41,155.53,4197.0,152.2765,152.296,152.0417,152.1591,4197.0
2022-09-29 12:40:00,155.53,155.74,155.42,155.67,5347.0,152.1591,152.3645,152.0515,152.296,5347.0
2022-09-29 12:45:00,155.62,155.62,155.33,155.42,5158.0,152.2471,152.2471,151.9634,152.0515,5158.0
2022-09-29 12:50:00,155.38,155.65,155.28,155.53,3430.0,152.0123,152.2765,151.9145,152.1591,3430.0
2022-09-29 12:55:00,155.48,155.56,155.28,155.39,6552.0,152.1102,152.1884,151.9145,152.0221,6552.0
2022-09-29 13:00:00,155.36,155.62,155.25,155.56,7281.0,151.9928,152.2471,151.8851,152.1884,7281.0
2022-09-29 13:05:00,155.67,155.79,155.57,155.75,9994.0,152.296,152.4134,152.1982,152.3743,9994.0
2022-09-29 13:10:00,155.75,156.49,155.75,156.25,17195.0,152.3743,153.0983,152.3743,152.8635,17195.0
2022-09-29 13:15:00,156.33,156.83,156.02,156.05,28308.0,152.9417,153.4309,152.6385,152.6678,28308.0
2022-09-29 13:20:00,156.0,156.01,155.0,155.36,14315.0,152.6189,152.6287,151.6406,151.9928,14315.0
2022-09-29 13:25:00,155.35,155.66,155.33,155.65,4000.0,151.983,152.2863,151.9634,152.2765,4000.0
2022-09-29 13:30:00,155.57,156.2,155.46,156.15,8632.0,152.1982,152.8146,152.0906,152.7656,8632.0
2022-09-29 13:35:00,156.21,156.28,155.96,155.96,5094.0,152.8243,152.8928,152.5798,152.5798,5094.0
2022-09-29 13:40:00,155.98,156.09,155.89,155.99,3358.0,152.5993,152.7069,152.5113,152.6091,3358.0
2022-09-29 13:45:00,155.93,156.17,155.93,156.14,4140.0,152.5504,152.7852,152.5504,152.7559,4140.0
2022-09-29 13:50:00,156.12,156.19,155.98,156.09,5480.0,152.7363,152.8048,152.5993,152.7069,5480.0
2022-09-29 13:55:00,156.11,156.13,155.69,155.69,4150.0,152.7265,152.7461,152.3156,152.3156,4150.0
2022-09-29 14:00:00,155.62,155.73,155.45,155.73,5722.0,152.2471,152.3547,152.0808,152.3547,5722.0
2022-09-29 14:05:00,155.73,156.06,155.65,156.06,6969.0,152.3547,152.6776,152.2765,152.6776,6969.0
2022-09-29 14:10:00,156.08,156.09,155.91,155.96,4655.0,152.6972,152.7069,152.5308,152.5798,4655.0
2022-09-29 14:15:00,155.88,155.9,155.66,155.68,23832.0,152.5015,152.5211,152.2863,152.3058,23832.0
2022-09-29 14:20:00,155.7,155.99,155.64,155.96,10367.0,152.3254,152.6091,152.2667,152.5798,10367.0
2022-09-29 14:25:00,155.96,156.22,155.72,156.14,26565.0,152.5798,152.8341,152.345,152.7559,26565.0
2022-09-29 14:30:00,156.05,156.05,155.64,155.7,5070.0,152.6678,152.6678,152.2667,152.3254,5070.0
2022-09-29 14:35:00,155.64,156.2,155.64,155.99,16884.0,152.2667,152.8146,152.2667,152.6091,16884.0
2022-09-29 14:40:00,155.99,156.24,155.9,156.2,3437.0,152.6091,152.8537,152.5211,152.8146,3437.0
2022-09-29 14:45:00,156.21,156.89,156.21,156.77,15460.0,152.8243,153.4896,152.8243,153.3722,15460.0
2022-09-29 14:50:00,156.8,156.93,156.32,156.32,24430.0,153.4016,153.5287,152.932,152.932,24430.0
2022-09-29 14:55:00,156.38,156.38,156.1,156.1,5433.0,152.9907,152.9907,152.7167,152.7167,5433.0
2022-09-29 15:00:00,156.18,156.77,156.18,156.51,9159.0,152.795,153.3722,152.795,153.1178,9159.0
2022-09-29 15:05:00,156.44,156.62,156.3,156.37,4727.0,153.0494,153.2255,152.9124,152.9809,4727.0
2022-09-29 15:10:00,156.34,156.92,156.29,156.75,11573.0,152.9515,153.519,152.9026,153.3526,11573.0
2022-09-29 15:15:00,156.74,157.18,156.68,157.18,13109.0,153.3429,153.7733,153.2842,153.7733,13109.0
2022-09-29 15:20:00,157.1,157.19,156.95,157.06,7519.0,153.6951,153.7831,153.5483,153.6559,7519.0
2022-09-29 15:25:00,157.05,157.17,156.57,156.76,9984.0,153.6461,153.7635,153.1765,153.3624,9984.0
2022-09-29 15:30:00,156.81,157.43,156.81,157.38,11275.0,153.4113,154.0179,153.4113,153.969,11275.0
2022-09-29 15:35:00,157.32,158.0,157.02,157.68,20930.0,153.9103,154.5755,153.6168,154.2625,20930.0
2022-09-29 15:40:00,157.74,157.83,157.47,157.79,11182.0,154.3212,154.4092,154.057,154.3701,11182.0
2022-09-29 15:45:00,157.75,157.94,157.61,157.63,21784.0,154.331,154.5168,154.194,154.2136,21784.0
2022-09-29 15:50:00,157.62,157.79,157.42,157.6,25047.0,154.2038,154.3701,154.0081,154.1842,25047.0
2022-09-29 15:55:00,157.62,158.12,157.57,157.88,104359.0,154.2038,154.6929,154.1549,154.4581,104359.0
2022-09-30 09:30:00,158.22,158.72,157.66,157.72,9120.0,154.7908,155.2799,154.2429,154.3016,9120.0
2022-09-30 09:35:00,157.87,158.05,156.75,157.04,10732.0,154.4484,154.6245,153.3526,153.6364,10732.0
2022-09-30 09:40:00,157.64,158.09,157.08,157.9,6500.0,154.2233,154.6636,153.6755,154.4777,6500.0
2022-09-30 09:45:00,157.56,157.71,157.05,157.56,3609.0,154.1451,154.2918,153.6461,154.1451,3609.0
2022-09-30 09:50:00,157.78,158.7,157.78,158.56,8151.0,154.3603,155.2604,154.3603,155.1234,8151.0
2022-09-30 09:55:00,158.47,159.09,158.47,158.83,1513.0,155.0354,155.6419,155.0354,155.3876,1513.0
2022-09-30 10:00:00,158.93,159.15,158.26,158.52,7623.0,155.4854,155.7006,154.8299,155.0843,7623.0
2022-09-30 10:05:00,158.52,159.17,158.25,159.17,6496.0,155.0843,155.7202,154.8201,155.7202,6496.0
2022-09-30 10:10:00,158.99,159.44,158.87,159.16,2200.0,155.5441,155.9843,155.4267,155.7104,2200.0
2022-09-30 10:15:00,159.29,159.77,159.0,159.75,10474.0,155.8376,156.3072,155.5539,156.2876,10474.0
2022-09-30 10:20:00,159.66,159.78,159.33,159.69,5513.0,156.1996,156.317,155.8767,156.2289,5513.0
2022-09-30 10:25:00,159.83,160.28,159.51,159.95,13439.0,156.3659,156.8061,156.0528,156.4833,13439.0
2022-09-30 10:30:00,159.93,160.52,159.87,160.42,4906.0,156.4637,157.0409,156.405,156.9431,4906.0
2022-09-30 10:35:00,160.44,160.58,160.08,160.26,3649.0,156.9627,157.0996,156.6105,156.7866,3649.0
2022-09-30 10:40:00,160.16,160.54,160.08,160.53,3914.0,156.6887,157.0605,156.6105,157.0507,3914.0
2022-09-30 10:45:00,160.57,160.57,160.22,160.57,10810.0,157.0898,157.0898,156.7474,157.0898,10810.0
2022-09-30 10:50:00,160.57,161.18,160.57,160.92,14469.0,157.0898,157.6866,157.0898,157.4323,14469.0
2022-09-30 10:55:00,160.91,160.92,160.6,160.82,3395.0,157.4225,157.4323,157.1192,157.3344,3395.0
2022-09-30 11:00:00,160.79,160.79,160.29,160.71,4336.0,157.3051,157.3051,156.8159,157.2268,4336.0
2022-09-30 11:05:00,160.84,161.13,160.84,161.09,2312.0,157.354,157.6377,157.354,157.5986,2312.0
2022-09-30 11:10:00,161.0,161.33,160.97,161.22,1742.0,157.5105,157.8334,157.4812,157.7258,1742.0
2022-09-30 11:15:00,161.25,161.6,161.24,161.49,2603.0,157.7551,158.0975,157.7453,157.9899,2603.0
2022-09-30 11:20:00,161.44,161.54,161.12,161.26,3046.0,157.941,158.0388,157.6279,157.7649,3046.0
2022-09-30 11:25:00,161.31,161.79,161.31,161.43,3638.0,157.8138,158.2834,157.8138,157.9312,3638.0
2022-09-30 11:30:00,161.39,161.64,161.08,161.2,3982.0,157.8921,158.1367,157.5888,157.7062,3982.0
2022-09-30 11:35:00,161.12,161.27,161.02,161.19,2760.0,157.6279,157.7747,157.5301,157.6964,2760.0
2022-09-30 11:40:00,161.03,161.09,160.7,161.02,7829.0,157.5399,157.5986,157.217,157.5301,7829.0
2022-09-30 11:45:00,161.03,161.03,160.48,160.59,2978.0,157.5399,157.5399,157.0018,157.1094,2978.0
2022-09-30 11:50:00,160.5,160.62,160.38,160.51,2608.0,157.0214,157.1388,156.904,157.0311,2608.0
2022-09-30 11:55:00,160.51,160.59,160.44,160.44,1028.0,157.0311,157.1094,156.9627,156.9627,1028.0
2022-09-30 12:00:00,160.37,160.45,160.17,160.41,2800.0,156.8942,156.9724,156.6985,156.9333,2800.0
2022-09-30 12:05:00,160.5,160.65,160.49,160.5,969.0,157.0214,157.1681,157.0116,157.0214,969.0
2022-09-30 12:10:00,160.49,160.74,160.49,160.65,5345.0,157.0116,157.2562,157.0116,157.1681,5345.0
2022-09-30 12:15:00,160.79,160.89,160.73,160.74,1891.0,157.3051,157.4029,157.2464,157.2562,1891.0
2022-09-30 12:20:00,160.53,160.6,160.14,160.6,3196.0,157.0507,157.1192,156.6692,157.1192,3196.0
2022-09-30 12:25:00,160.58,160.68,160.33,160.34,1840.0,157.0996,157.1975,156.855,156.8648,1840.0
2022-09-30 12:30:00,160.29,160.47,160.2,160.47,3457.0,156.8159,156.992,156.7279,156.992,3457.0
2022-09-30 12:35:00,160.4,160.72,160.32,160.72,2246.0,156.9235,157.2366,156.8453,157.2366,2246.0
2022-09-30 12:40:00,160.81,160.82,160.73,160.73,711.0,157.3246,157.3344,157.2464,157.2464,711.0
2022-09-30 12:45:00,160.64,160.67,160.49,160.55,2863.0,157.1583,157.1877,157.0116,157.0703,2863.0
2022-09-30 12:50:00,160.61,160.67,160.35,160.37,6003.0,157.129,157.1877,156.8746,156.8942,6003.0
2022-09-30 12:55:00,160.24,160.41,160.06,160.27,6814.0,156.767,156.9333,156.5909,156.7963,6814.0
2022-09-30 13:00:00,160.13,160.24,159.96,160.01,1462.0,156.6594,156.767,156.4931,156.542,1462.0
2022-09-30 13:05:00,159.87,160.25,159.87,160.19,2449.0,156.405,156.7768,156.405,156.7181,2449.0
2022-09-30 13:10:00,160.43,160.53,159.98,159.98,1570.0,156.9529,157.0507,156.5126,156.5126,1570.0
2022-09-30 13:15:00,159.98,160.14,159.95,160.06,11220.0,156.5126,156.6692,156.4833,156.5909,11220.0
2022-09-30 13:20:00,160.1,160.22,160.1,160.12,2582.0,156.63,156.7474,156.63,156.6496,2582.0
2022-09-30 13:25:00,160.13,160.13,159.82,159.99,4420.0,156.6594,156.6594,156.3561,156.5224,4420.0
2022-09-30 13:30:00,159.88,159.93,159.54,159.54,2100.0,156.4148,156.4637,156.0822,156.0822,2100.0
2022-09-30 13:35:00,159.47,159.47,159.25,159.46,1100.0,156.0137,156.0137,155.7985,156.0039,1100.0
2022-09-30 13:40:00,159.45,159.45,159.14,159.15,1882.0,155.9941,155.9941,155.6908,155.7006,1882.0
2022-09-30 13:45:00,159.19,159.27,158.96,158.96,6926.0,155.7398,155.818,155.5147,155.5147,6926.0
2022-09-30 13:50:00,158.94,159.1,158.88,159.0,8721.0,155.4952,155.6517,155.4365,155.5539,8721.0
2022-09-30 13:55:00,159.13,159.25,158.9,158.9,7396.0,155.6811,155.7985,155.456,155.456,7396.0
2022-09-30 14:00:00,158.79,159.04,158.79,158.98,3824.0,155.3484,155.593,155.3484,155.5343,3824.0
2022-09-30 14:05:00,159.0,159.25,158.96,159.19,2228.0,155.5539,155.7985,155.5147,155.7398,2228.0
2022-09-30 14:10:00,159.25,159.31,159.24,159.24,800.0,155.7985,155.8572,155.7887,155.7887,800.0
2022-09-30 14:15:00,159.26,159.37,159.06,159.06,1426.0,155.8082,155.9159,155.6126,155.6126,1426.0
2022-09-30 14:20:00,159.09,159.13,158.87,159.03,1556.0,155.6419,155.6811,155.4267,155.5832,1556.0
2022-09-30 14:25:00,158.92,158.97,158.85,158.93,1814.0,155.4756,155.5245,155.4071,155.4854,1814.0
2022-09-30 14:30:00,158.92,159.01,158.79,158.92,1864.0,155.4756,155.5637,155.3484,155.4756,1864.0
2022-09-30 14:35:00,159.05,159.05,158.83,158.92,2897.0,155.6028,155.6028,155.3876,155.4756,2897.0
2022-09-30 14:40:00,158.89,158.96,158.64,158.78,1990.0,155.4463,155.5147,155.2017,155.3386,1990.0
2022-09-30 14:45:00,158.77,158.79,158.45,158.71,1787.0,155.3289,155.3484,155.0158,155.2702,1787.0
2022-09-30 14:50:00,158.68,158.88,158.68,158.79,1122.0,155.2408,155.4365,155.2408,155.3484,1122.0
2022-09-30 14:55:00,158.66,158.7,158.5,158.57,2110.0,155.2212,155.2604,155.0647,155.1332,2110.0
2022-09-30 15:00:00,158.73,159.1,158.73,158.81,4983.0,155.2897,155.6517,155.2897,155.368,4983.0
2022-09-30 15:05:00,158.85,158.97,158.8,158.85,1200.0,155.4071,155.5245,155.3582,155.4071,1200.0
2022-09-30 15:10:00,158.91,158.99,158.67,158.68,1761.0,155.4658,155.5441,155.231,155.2408,1761.0
2022-09-30 15:15:00,158.53,158.96,158.31,158.51,17766.0,155.0941,155.5147,154.8788,155.0745,17766.0
2022-09-30 15:20:00,158.43,158.48,158.26,158.43,2481.0,154.9962,155.0451,154.8299,154.9962,2481.0
2022-09-30 15:25:00,158.35,158.35,157.8,158.22,5065.0,154.918,154.918,154.3799,154.7908,5065.0
2022-09-30 15:30:00,158.32,158.42,158.01,158.16,7960.0,154.8886,154.9864,154.5853,154.7321,7960.0
2022-09-30 15:35:00,158.19,158.41,158.0,158.11,6178.0,154.7614,154.9767,154.5755,154.6832,6178.0
2022-09-30 15:40:00,158.14,158.49,158.14,158.36,5799.0,154.7125,155.0549,154.7125,154.9277,5799.0
2022-09-30 15:45:00,158.34,159.04,158.23,158.78,19816.0,154.9082,155.593,154.8006,155.3386,19816.0
2022-09-30 15:50:00,158.45,158.45,158.13,158.25,26680.0,155.0158,155.0158,154.7027,154.8201,26680.0
2022-09-30 15:55:00,158.2,158.31,157.5,157.87,62630.0,154.7712,154.8788,154.0864,154.4484,62630.0
2022-10-03 09:30:00,158.87,160.15,158.54,158.94,14999.0,155.4267,156.6789,155.1038,155.4952,14999.0
2022-10-03 09:35:00,159.19,159.19,158.04,159.01,2300.0,155.7398,155.7398,154.6147,155.5637,2300.0
2022-10-03 09:40:00,158.81,159.35,158.52,159.34,3320.0,155.368,155.8963,155.0843,155.8865,3320.0
2022-10-03 09:45:00,159.33,159.99,158.94,159.99,8900.0,155.8767,156.5224,155.4952,156.5224,8900.0
2022-10-03 09:50:00,160.03,160.03,159.43,159.47,3155.0,156.5615,156.5615,155.9746,156.0137,3155.0
2022-10-03 09:55:00,159.73,159.73,159.12,159.12,1414.0,156.2681,156.2681,155.6713,155.6713,1414.0
2022-10-03 10:00:00,159.08,161.43,159.07,161.43,12916.0,155.6321,157.9312,155.6224,157.9312,12916.0
2022-10-03 10:05:00,161.43,161.81,160.89,161.0,6800.0,157.9312,158.303,157.4029,157.5105,6800.0
2022-10-03 10:10:00,160.83,161.1,160.54,161.04,2802.0,157.3442,157.6084,157.0605,157.5497,2802.0
2022-10-03 10:15:00,161.04,161.09,160.54,160.87,2687.0,157.5497,157.5986,157.0605,157.3833,2687.0
2022-10-03 10:20:00,160.83,161.0,160.58,160.77,5480.0,157.3442,157.5105,157.0996,157.2855,5480.0
2022-10-03 10:25:00,160.87,160.97,160.58,160.78,4323.0,157.3833,157.4812,157.0996,157.2953,4323.0
2022-10-03 10:30:00,160.53,161.74,160.52,161.71,7923.0,157.0507,158.2345,157.0409,158.2051,7923.0
2022-10-03 10:35:00,161.76,161.87,161.2,161.37,8571.0,158.2541,158.3617,157.7062,157.8725,8571.0
2022-10-03 10:40:00,161.44,161.69,161.13,161.68,5888.0,157.941,158.1856,157.6377,158.1758,5888.0
2022-10-03 10:45:00,161.69,161.69,160.88,160.88,5000.0,158.1856,158.1856,157.3931,157.3931,5000.0
2022-10-03 10:50:00,160.95,161.1,160.71,160.92,1500.0,157.4616,157.6084,157.2268,157.4323,1500.0
2022-10-03 10:55:00,160.94,161.1,160.88,160.96,2360.0,157.4518,157.6084,157.3931,157.4714,2360.0
2022-10-03 11:00:00,160.93,161.38,160.92,161.26,4362.0,157.442,157.8823,157.4323,157.7649,4362.0
2022-10-03 11:05:00,161.17,161.43,161.15,161.36,6313.0,157.6768,157.9312,157.6573,157.8627,6313.0
2022-10-03 11:10:00,161.47,161.69,160.95,161.16,7436.0,157.9703,158.1856,157.4616,157.6671,7436.0
2022-10-03 11:15:00,161.16,161.22,160.81,160.81,6173.0,157.6671,157.7258,157.3246,157.3246,6173.0
2022-10-03 11:20:00,160.97,161.14,160.81,161.0,5969.0,157.4812,157.6475,157.3246,157.5105,5969.0
2022-10-03 11:25:00,160.92,161.22,160.8,161.21,4228.0,157.4323,157.7258,157.3149,157.716,4228.0
2022-10-03 11:30:00,161.24,161.65,161.23,161.28,4765.0,157.7453,158.1464,157.7355,157.7845,4765.0
2022-10-03 11:35:00,161.17,161.23,161.16,161.16,830.0,157.6768,157.7355,157.6671,157.6671,830.0
2022-10-03 11:40:00,161.16,161.29,161.02,161.22,2143.0,157.6671,157.7942,157.5301,157.7258,2143.0
2022-10-03 11:45:00,161.24,161.49,161.06,161.39,3149.0,157.7453,157.9899,157.5692,157.8921,3149.0
2022-10-03 11:50:00,161.45,161.5,161.21,161.33,1650.0,157.9508,157.9997,157.716,157.8334,1650.0
2022-10-03 11:55:00,161.31,161.31,160.96,161.07,2140.0,157.8138,157.8138,157.4714,157.579,2140.0
2022-10-03 12:00:00,161.07,161.2,160.77,161.03,6660.0,157.579,157.7062,157.2855,157.5399,6660.0
2022-10-03 12:05:00,160.92,161.15,160.92,161.15,401.0,157.4323,157.6573,157.4323,157.6573,401.0
2022-10-03 12:10:00,161.48,161.52,161.28,161.28,684.0,157.9801,158.0193,157.7845,157.7845,684.0
2022-10-03 12:15:00,161.31,161.38,161.03,161.12,900.0,157.8138,157.8823,157.5399,157.6279,900.0
2022-10-03 12:20:00,161.04,161.22,160.81,161.22,2338.0,157.5497,157.7258,157.3246,157.7258,2338.0
2022-10-03 12:25:00,161.24,161.24,160.48,160.57,3025.0,157.7453,157.7453,157.0018,157.0898,3025.0
2022-10-03 12:30:00,160.37,160.4,159.92,160.09,21172.0,156.8942,156.9235,156.4539,156.6202,21172.0
2022-10-03 12:35:00,160.13,160.16,159.54,159.69,10058.0,156.6594,156.6887,156.0822,156.2289,10058.0
2022-10-03 12:40:00,159.8,159.8,159.18,159.33,6902.0,156.3365,156.3365,155.73,155.8767,6902.0
2022-10-03 12:45:00,159.39,159.45,159.03,159.35,6434.0,155.9354,155.9941,155.5832,155.8963,6434.0
2022-10-03 12:50:00,159.31,159.37,158.59,158.74,13904.0,155.8572,155.9159,155.1528,155.2995,13904.0
2022-10-03 12:55:00,158.73,159.43,158.58,159.43,8029.0,155.2897,155.9746,155.143,155.9746,8029.0
2022-10-03 13:00:00,159.51,159.71,159.46,159.71,1904.0,156.0528,156.2485,156.0039,156.2485,1904.0
2022-10-03 13:05:00,159.82,160.05,159.78,160.03,1600.0,156.3561,156.5811,156.317,156.5615,1600.0
2022-10-03 13:10:00,160.04,160.04,159.92,159.97,598.0,156.5713,156.5713,156.4539,156.5028,598.0
2022-10-03 13:15:00,159.77,160.14,159.75,160.14,1200.0,156.3072,156.6692,156.2876,156.6692,1200.0
2022-10-03 13:20:00,160.12,160.7,160.12,160.59,3072.0,156.6496,157.217,156.6496,157.1094,3072.0
2022-10-03 13:25:00,160.45,160.53,160.18,160.51,4573.0,156.9724,157.0507,156.7083,157.0311,4573.0
2022-10-03 13:30:00,160.55,161.15,160.54,161.15,2905.0,157.0703,157.6573,157.0605,157.6573,2905.0
2022-10-03 13:35:00,161.13,161.32,160.98,160.99,2513.0,157.6377,157.8236,157.491,157.5007,2513.0
2022-10-03 13:40:00,160.99,161.01,160.86,160.92,2499.0,157.5007,157.5203,157.3736,157.4323,2499.0
2022-10-03 13:45:00,161.05,161.2,160.96,161.2,2995.0,157.5594,157.7062,157.4714,157.7062,2995.0
2022-10-03 13:50:00,161.24,161.24,160.68,160.91,11220.0,157.7453,157.7453,157.1975,157.4225,11220.0
2022-10-03 13:55:00,160.89,161.06,160.8,161.04,7889.0,157.4029,157.5692,157.3149,157.5497,7889.0
2022-10-03 14:00:00,161.1,161.31,161.1,161.13,2050.0,157.6084,157.8138,157.6084,157.6377,2050.0
2022-10-03 14:05:00,161.14,161.32,160.83,160.89,4452.0,157.6475,157.8236,157.3442,157.4029,4452.0
2022-10-03 14:10:00,161.08,161.08,160.9,161.03,730.0,157.5888,157.5888,157.4127,157.5399,730.0
2022-10-03 14:15:00,161.02,161.11,160.97,161.04,1977.0,157.5301,157.6181,157.4812,157.5497,1977.0
2022-10-03 14:20:00,161.09,161.34,161.07,161.17,2694.0,157.5986,157.8432,157.579,157.6768,2694.0
2022-10-03 14:25:00,161.23,161.8,161.23,161.79,4236.0,157.7355,158.2932,157.7355,158.2834,4236.0
2022-10-03 14:30:00,161.74,161.81,161.5,161.5,1257.0,158.2345,158.303,157.9997,157.9997,1257.0
2022-10-03 14:35:00,161.5,161.6,161.47,161.53,1313.0,157.9997,158.0975,157.9703,158.029,1313.0
2022-10-03 14:40:00,161.49,161.67,161.48,161.55,2029.0,157.9899,158.166,157.9801,158.0486,2029.0
2022-10-03 14:45:00,161.49,161.68,161.41,161.58,2897.0,157.9899,158.1758,157.9116,158.078,2897.0
2022-10-03 14:50:00,161.51,161.77,161.5,161.71,2765.0,158.0095,158.2638,157.9997,158.2051,2765.0
2022-10-03 14:55:00,161.72,162.1,161.69,161.88,7823.0,158.2149,158.5867,158.1856,158.3715,7823.0
2022-10-03 15:00:00,161.87,161.87,161.63,161.77,2052.0,158.3617,158.3617,158.1269,158.2638,2052.0
2022-10-03 15:05:00,161.72,161.86,161.59,161.59,2260.0,158.2149,158.3519,158.0877,158.0877,2260.0
2022-10-03 15:10:00,161.51,161.55,161.05,161.09,9145.0,158.0095,158.0486,157.5594,157.5986,9145.0
2022-10-03 15:15:00,161.05,161.34,160.84,161.34,5007.0,157.5594,157.8432,157.354,157.8432,5007.0
2022-10-03 15:20:00,161.33,161.66,161.32,161.66,2812.0,157.8334,158.1562,157.8236,158.1562,2812.0
2022-10-03 15:25:00,161.62,161.86,161.59,161.65,6199.0,158.1171,158.3519,158.0877,158.1464,6199.0
2022-10-03 15:30:00,161.71,161.76,161.29,161.37,3011.0,158.2051,158.2541,157.7942,157.8725,3011.0
2022-10-03 15:35:00,161.4,161.53,160.81,160.89,20031.0,157.9019,158.029,157.3246,157.4029,20031.0
2022-10-03 15:40:00,160.88,161.27,160.83,161.2,9065.0,157.3931,157.7747,157.3442,157.7062,9065.0
2022-10-03 15:45:00,161.16,161.19,160.84,160.9,9600.0,157.6671,157.6964,157.354,157.4127,9600.0
2022-10-03 15:50:00,160.93,160.93,160.25,160.46,22585.0,157.442,157.442,156.7768,156.9822,22585.0
2022-10-03 15:55:00,160.41,160.48,159.9,160.4,52881.0,156.9333,157.0018,156.4344,156.9235,52881.0
2022-10-04 09:30:00,163.49,164.27,163.49,163.54,10243.0,159.9466,160.7097,159.9466,159.9955,10243.0
2022-10-04 09:35:00,163.58,163.87,163.39,163.64,2300.0,160.0346,160.3183,159.8487,160.0933,2300.0
2022-10-04 09:40:00,163.56,164.5,163.55,164.07,1765.0,160.015,160.9347,160.0053,160.514,1765.0
2022-10-04 09:45:00,164.3,164.39,164.16,164.17,408.0,160.739,160.8271,160.602,160.6118,408.0
2022-10-04 09:50:00,164.08,164.42,163.97,164.11,3804.0,160.5238,160.8564,160.4162,160.5531,3804.0
2022-10-04 09:55:00,163.98,164.03,163.3,163.65,5726.0,160.4259,160.4749,159.7607,160.1031,5726.0
2022-10-04 10:00:00,163.68,164.08,163.68,163.84,6214.0,160.1324,160.5238,160.1324,160.289,6214.0
2022-10-04 10:05:00,163.85,164.01,163.72,163.93,2818.0,160.2988,160.4553,160.1716,160.377,2818.0
2022-10-04 10:10:00,163.78,163.89,163.37,163.67,12623.0,160.2303,160.3379,159.8292,160.1227,12623.0
2022-10-04 10:15:00,163.69,163.73,163.56,163.56,2850.0,160.1422,160.1814,160.015,160.015,2850.0
2022-10-04 10:20:00,163.56,163.96,163.56,163.93,5008.0,160.015,160.4064,160.015,160.377,5008.0
2022-10-04 10:25:00,163.79,164.02,163.79,163.94,1069.0,160.2401,160.4651,160.2401,160.3868,1069.0
2022-10-04 10:30:00,163.77,163.81,163.58,163.81,3082.0,160.2205,160.2596,160.0346,160.2596,3082.0
2022-10-04 10:35:00,163.77,164.18,163.77,163.92,2497.0,160.2205,160.6216,160.2205,160.3672,2497.0
2022-10-04 10:40:00,163.93,164.18,163.87,163.99,1752.0,160.377,160.6216,160.3183,160.4357,1752.0
2022-10-04 10:45:00,163.93,164.11,163.92,163.95,1193.0,160.377,160.5531,160.3672,160.3966,1193.0
2022-10-04 10:50:00,163.96,164.12,163.61,163.84,3165.0,160.4064,160.5629,160.064,160.289,3165.0
2022-10-04 10:55:00,163.92,164.19,163.92,164.1,1478.0,160.3672,160.6314,160.3672,160.5433,1478.0
2022-10-04 11:00:00,164.07,164.21,164.06,164.14,2293.0,160.514,160.651,160.5042,160.5825,2293.0
2022-10-04 11:05:00,164.13,164.48,164.13,164.37,1724.0,160.5727,160.9151,160.5727,160.8075,1724.0
2022-10-04 11:10:00,164.24,164.3,163.97,164.12,1034.0,160.6803,160.739,160.4162,160.5629,1034.0
2022-10-04 11:15:00,164.11,164.75,164.11,164.75,832.0,160.5531,161.1792,160.5531,161.1792,832.0
2022-10-04 11:20:00,164.87,165.19,164.84,165.11,3573.0,161.2966,161.6097,161.2673,161.5314,3573.0
2022-10-04 11:25:00,165.07,165.09,164.81,164.81,700.0,161.4923,161.5119,161.2379,161.2379,700.0
2022-10-04 11:30:00,164.86,164.99,164.67,164.72,2500.0,161.2869,161.414,161.101,161.1499,2500.0
2022-10-04 11:35:00,164.99,165.05,164.95,164.98,810.0,161.414,161.4727,161.3749,161.4043,810.0
2022-10-04 11:40:00,164.99,165.04,164.89,164.9,783.0,161.414,161.463,161.3162,161.326,783.0
2022-10-04 11:45:00,164.81,164.92,164.54,164.77,1947.0,161.2379,161.3456,160.9738,161.1988,1947.0
2022-10-04 11:50:00,164.72,164.84,164.71,164.77,1587.0,161.1499,161.2673,161.1401,161.1988,1587.0
2022-10-04 11:55:00,164.67,164.87,164.64,164.87,904.0,161.101,161.2966,161.0716,161.2966,904.0
2022-10-04 12:00:00,164.91,165.29,164.87,165.28,5100.0,161.3358,161.7075,161.2966,161.6978,5100.0
2022-10-04 12:05:00,165.24,165.39,165.17,165.22,2607.0,161.6586,161.8054,161.5901,161.6391,2607.0
2022-10-04 12:10:00,165.2,165.52,165.2,165.49,1081.0,161.6195,161.9326,161.6195,161.9032,1081.0
2022-10-04 12:15:00,165.42,165.42,165.08,165.08,1360.0,161.8347,161.8347,161.5021,161.5021,1360.0
2022-10-04 12:20:00,165.02,165.18,164.99,165.18,2526.0,161.4434,161.5999,161.414,161.5999,2526.0
2022-10-04 12:25:00,165.22,165.31,165.06,165.06,1603.0,161.6391,161.7271,161.4825,161.4825,1603.0
2022-10-04 12:30:00,165.2,165.35,165.2,165.35,200.0,161.6195,161.7662,161.6195,161.7662,200.0
2022-10-04 12:35:00,165.27,165.33,165.27,165.31,505.0,161.688,161.7467,161.688,161.7271,505.0
2022-10-04 12:40:00,165.35,165.35,165.05,165.06,1083.0,161.7662,161.7662,161.4727,161.4825,1083.0
2022-10-04 12:45:00,164.92,164.92,164.6,164.78,2802.0,161.3456,161.3456,161.0325,161.2086,2802.0
2022-10-04 12:50:00,164.76,164.78,164.55,164.57,1007.0,161.189,161.2086,160.9836,161.0032,1007.0
2022-10-04 12:55:00,164.52,164.75,164.52,164.71,2208.0,160.9542,161.1792,160.9542,161.1401,2208.0
2022-10-04 13:00:00,164.7,164.81,164.66,164.67,1891.0,161.1303,161.2379,161.0912,161.101,1891.0
2022-10-04 13:05:00,164.68,164.68,164.34,164.34,1159.0,161.1108,161.1108,160.7781,160.7781,1159.0
2022-10-04 13:10:00,164.46,164.49,164.03,164.03,3113.0,160.8955,160.9249,160.4749,160.4749,3113.0
2022-10-04 13:15:00,163.94,164.05,163.55,163.57,3603.0,160.3868,160.4944,160.0053,160.0248,3603.0
2022-10-04 13:20:00,163.56,163.93,163.54,163.93,3507.0,160.015,160.377,159.9955,160.377,3507.0
2022-10-04 13:25:00,164.0,164.19,163.97,164.09,1348.0,160.4455,160.6314,160.4162,160.5336,1348.0
2022-10-04 13:30:00,164.14,164.39,164.14,164.32,976.0,160.5825,160.8271,160.5825,160.7586,976.0
2022-10-04 13:35:00,164.32,164.44,164.01,164.02,5025.0,160.7586,160.876,160.4553,160.4651,5025.0
2022-10-04 13:40:00,164.06,164.21,163.91,163.94,2163.0,160.5042,160.651,160.3575,160.3868,2163.0
2022-10-04 13:45:00,164.02,164.3,163.93,164.15,3386.0,160.4651,160.739,160.377,160.5923,3386.0
2022-10-04 13:50:00,164.26,164.61,164.26,164.46,2043.0,160.6999,161.0423,160.6999,160.8955,2043.0
2022-10-04 13:55:00,164.48,164.71,164.38,164.38,2800.0,160.9151,161.1401,160.8173,160.8173,2800.0
2022-10-04 14:00:00,164.46,164.54,164.34,164.5,1444.0,160.8955,160.9738,160.7781,160.9347,1444.0
2022-10-04 14:05:00,164.35,164.52,164.22,164.42,1696.0,160.7879,160.9542,160.6607,160.8564,1696.0
2022-10-04 14:10:00,164.41,164.6,164.25,164.25,2753.0,160.8466,161.0325,160.6901,160.6901,2753.0
2022-10-04 14:15:00,164.31,164.48,164.29,164.37,1918.0,160.7488,160.9151,160.7292,160.8075,1918.0
2022-10-04 14:20:00,164.26,164.4,164.25,164.4,3166.0,160.6999,160.8368,160.6901,160.8368,3166.0
2022-10-04 14:25:00,164.36,164.41,163.99,163.99,4210.0,160.7977,160.8466,160.4357,160.4357,4210.0
2022-10-04 14:30:00,164.06,164.18,163.96,163.97,1808.0,160.5042,160.6216,160.4064,160.4162,1808.0
2022-10-04 14:35:00,163.96,163.96,163.76,163.76,4692.0,160.4064,160.4064,160.2107,160.2107,4692.0
2022-10-04 14:40:00,163.82,163.99,163.81,163.86,2445.0,160.2694,160.4357,160.2596,160.3085,2445.0
2022-10-04 14:45:00,163.82,164.18,163.82,164.12,2262.0,160.2694,160.6216,160.2694,160.5629,2262.0
2022-10-04 14:50:00,164.19,164.3,164.18,164.21,2567.0,160.6314,160.739,160.6216,160.651,2567.0
2022-10-04 14:55:00,164.2,164.31,164.12,164.2,3224.0,160.6412,160.7488,160.5629,160.6412,3224.0
2022-10-04 15:00:00,164.12,164.18,164.01,164.04,3124.0,160.5629,160.6216,160.4553,160.4846,3124.0
2022-10-04 15:05:00,163.94,163.98,163.83,163.85,1894.0,160.3868,160.4259,160.2792,160.2988,1894.0
2022-10-04 15:10:00,163.73,163.83,163.52,163.83,2765.0,160.1814,160.2792,159.9759,160.2792,2765.0
2022-10-04 15:15:00,163.78,163.92,163.77,163.85,1217.0,160.2303,160.3672,160.2205,160.2988,1217.0
2022-10-04 15:20:00,163.78,163.81,163.6,163.81,2515.0,160.2303,160.2596,160.0542,160.2596,2515.0
2022-10-04 15:25:00,163.74,164.0,163.73,163.92,3037.0,160.1911,160.4455,160.1814,160.3672,3037.0
2022-10-04 15:30:00,163.91,163.92,163.77,163.83,2934.0,160.3575,160.3672,160.2205,160.2792,2934.0
2022-10-04 15:35:00,163.84,164.09,163.84,163.91,4709.0,160.289,160.5336,160.289,160.3575,4709.0
2022-10-04 15:40:00,163.93,163.94,163.73,163.84,7162.0,160.377,160.3868,160.1814,160.289,7162.0
2022-10-04 15:45:00,163.81,164.14,163.76,164.13,9263.0,160.2596,160.5825,160.2107,160.5727,9263.0
2022-10-04 15:50:00,164.17,164.17,163.78,163.92,21165.0,160.6118,160.6118,160.2303,160.3672,21165.0
2022-10-04 15:55:00,163.95,164.1,163.59,164.07,64561.0,160.3966,160.5433,160.0444,160.514,64561.0
2022-10-05 09:30:00,161.76,162.82,161.24,162.81,4437.0,158.2541,159.2911,157.7453,159.2813,4437.0
2022-10-05 09:35:00,163.17,163.17,162.76,163.0,1230.0,159.6335,159.6335,159.2324,159.4672,1230.0
2022-10-05 09:40:00,163.11,163.23,162.69,162.91,1818.0,159.5748,159.6922,159.1639,159.3791,1818.0
2022-10-05 09:45:00,162.99,163.31,162.68,163.25,1636.0,159.4574,159.7705,159.1541,159.7118,1636.0
2022-10-05 09:50:00,162.99,163.26,162.93,162.93,1407.0,159.4574,159.7215,159.3987,159.3987,1407.0
2022-10-05 09:55:00,163.0,163.87,162.9,163.62,7718.0,159.4672,160.3183,159.3693,160.0737,7718.0
2022-10-05 10:00:00,163.49,163.49,162.27,162.42,5989.0,159.9466,159.9466,158.753,158.8997,5989.0
2022-10-05 10:05:00,162.38,162.63,162.25,162.42,2402.0,158.8606,159.1052,158.7334,158.8997,2402.0
2022-10-05 10:10:00,162.45,162.97,162.33,162.71,2653.0,158.9291,159.4378,158.8117,159.1835,2653.0
2022-10-05 10:15:00,162.45,162.63,162.44,162.61,400.0,158.9291,159.1052,158.9193,159.0856,400.0
2022-10-05 10:20:00,162.64,162.92,162.55,162.67,5313.0,159.115,159.3889,159.0269,159.1443,5313.0
2022-10-05 10:25:00,162.53,162.77,162.39,162.42,3304.0,159.0074,159.2422,158.8704,158.8997,3304.0
2022-10-05 10:30:00,162.3,162.5,162.2,162.3,2225.0,158.7823,158.978,158.6845,158.7823,2225.0
2022-10-05 10:35:00,162.45,162.93,162.38,162.93,2217.0,158.9291,159.3987,158.8606,159.3987,2217.0
2022-10-05 10:40:00,162.76,162.96,162.62,162.67,1900.0,159.2324,159.428,159.0954,159.1443,1900.0
2022-10-05 10:45:00,162.7,162.76,162.35,162.47,2100.0,159.1737,159.2324,158.8313,158.9487,2100.0
2022-10-05 10:50:00,162.35,162.56,162.3,162.37,1597.0,158.8313,159.0367,158.7823,158.8508,1597.0
2022-10-05 10:55:00,162.42,162.49,162.16,162.22,3818.0,158.8997,158.9682,158.6454,158.7041,3818.0
2022-10-05 11:00:00,162.18,162.68,162.18,162.59,2300.0,158.665,159.1541,158.665,159.0661,2300.0
2022-10-05 11:05:00,162.67,162.67,162.43,162.54,1600.0,159.1443,159.1443,158.9095,159.0171,1600.0
2022-10-05 11:10:00,162.49,162.65,162.47,162.63,1500.0,158.9682,159.1248,158.9487,159.1052,1500.0
2022-10-05 11:15:00,162.59,162.95,162.59,162.95,1800.0,159.0661,159.4183,159.0661,159.4183,1800.0
2022-10-05 11:20:00,162.94,162.99,162.64,162.8,3071.0,159.4085,159.4574,159.115,159.2715,3071.0
2022-10-05 11:25:00,162.86,162.94,162.78,162.86,2706.0,159.3302,159.4085,159.2519,159.3302,2706.0
2022-10-05 11:30:00,163.1,163.33,162.97,163.27,1100.0,159.565,159.79,159.4378,159.7313,1100.0
2022-10-05 11:35:00,163.09,163.68,163.09,163.68,1800.0,159.5552,160.1324,159.5552,160.1324,1800.0
2022-10-05 11:40:00,163.63,163.69,163.57,163.69,2200.0,160.0835,160.1422,160.0248,160.1422,2200.0
2022-10-05 11:45:00,163.63,163.72,163.52,163.53,2257.0,160.0835,160.1716,159.9759,159.9857,2257.0
2022-10-05 11:50:00,163.5,163.59,163.43,163.59,3598.0,159.9563,160.0444,159.8879,160.0444,3598.0
2022-10-05 11:55:00,163.54,163.61,163.54,163.59,412.0,159.9955,160.064,159.9955,160.0444,412.0
2022-10-05 12:00:00,163.59,163.59,163.21,163.29,4100.0,160.0444,160.0444,159.6726,159.7509,4100.0
2022-10-05 12:05:00,163.41,164.0,163.41,163.96,1508.0,159.8683,160.4455,159.8683,160.4064,1508.0
2022-10-05 12:10:00,163.81,164.34,163.8,164.14,4466.0,160.2596,160.7781,160.2498,160.5825,4466.0
2022-10-05 12:15:00,164.12,164.78,164.12,164.68,3180.0,160.5629,161.2086,160.5629,161.1108,3180.0
2022-10-05 12:20:00,164.64,164.67,164.45,164.59,1596.0,161.0716,161.101,160.8858,161.0227,1596.0
2022-10-05 12:25:00,164.56,164.56,164.43,164.47,2000.0,160.9934,160.9934,160.8662,160.9053,2000.0
2022-10-05 12:30:00,164.52,164.81,164.42,164.64,23992.0,160.9542,161.2379,160.8564,161.0716,23992.0
2022-10-05 12:35:00,164.61,164.9,164.6,164.9,10618.0,161.0423,161.326,161.0325,161.326,10618.0
2022-10-05 12:40:00,164.88,165.1,164.88,165.09,2497.0,161.3064,161.5217,161.3064,161.5119,2497.0
2022-10-05 12:45:00,165.0,165.31,164.97,165.3,2544.0,161.4238,161.7271,161.3945,161.7173,2544.0
2022-10-05 12:50:00,165.4,165.44,165.11,165.12,1700.0,161.8152,161.8543,161.5314,161.5412,1700.0
2022-10-05 12:55:00,165.12,165.12,164.92,164.93,909.0,161.5412,161.5412,161.3456,161.3553,909.0
2022-10-05 13:00:00,164.81,165.08,164.81,165.07,3432.0,161.2379,161.5021,161.2379,161.4923,3432.0
2022-10-05 13:05:00,165.13,165.31,165.11,165.31,1109.0,161.551,161.7271,161.5314,161.7271,1109.0
2022-10-05 13:10:00,165.3,165.4,165.16,165.4,3789.0,161.7173,161.8152,161.5804,161.8152,3789.0
2022-10-05 13:15:00,165.44,165.53,165.27,165.49,12733.0,161.8543,161.9423,161.688,161.9032,12733.0
2022-10-05 13:20:00,165.53,165.75,165.53,165.69,900.0,161.9423,162.1576,161.9423,162.0989,900.0
2022-10-05 13:25:00,165.64,165.73,165.54,165.68,1600.0,162.05,162.138,161.9521,162.0891,1600.0
2022-10-05 13:30:00,165.71,165.78,165.37,165.37,8529.0,162.1184,162.1869,161.7858,161.7858,8529.0
2022-10-05 13:35:00,165.34,165.61,165.28,165.61,1839.0,161.7565,162.0206,161.6978,162.0206,1839.0
2022-10-05 13:40:00,165.57,165.59,165.4,165.59,3114.0,161.9815,162.001,161.8152,162.001,3114.0
2022-10-05 13:45:00,165.6,165.88,165.57,165.58,17548.0,162.0108,162.2848,161.9815,161.9913,17548.0
2022-10-05 13:50:00,165.58,165.58,164.86,164.87,7691.0,161.9913,161.9913,161.2869,161.2966,7691.0
2022-10-05 13:55:00,164.76,164.84,164.46,164.54,1700.0,161.189,161.2673,160.8955,160.9738,1700.0
2022-10-05 14:00:00,164.69,164.87,164.54,164.87,900.0,161.1205,161.2966,160.9738,161.2966,900.0
2022-10-05 14:05:00,164.89,164.97,164.69,164.72,4387.0,161.3162,161.3945,161.1205,161.1499,4387.0
2022-10-05 14:10:00,164.79,165.0,164.79,164.89,1845.0,161.2184,161.4238,161.2184,161.3162,1845.0
2022-10-05 14:15:00,164.89,165.03,164.86,165.03,5514.0,161.3162,161.4532,161.2869,161.4532,5514.0
2022-10-05 14:20:00,165.03,165.03,164.89,164.99,1100.0,161.4532,161.4532,161.3162,161.414,1100.0
2022-10-05 14:25:00,165.0,165.0,164.74,164.89,2493.0,161.4238,161.4238,161.1695,161.3162,2493.0
2022-10-05 14:30:00,164.98,165.11,164.82,164.82,1134.0,161.4043,161.5314,161.2477,161.2477,1134.0
2022-10-05 14:35:00,164.83,165.11,164.83,165.08,2720.0,161.2575,161.5314,161.2575,161.5021,2720.0
2022-10-05 14:40:00,165.08,165.27,165.08,165.25,1306.0,161.5021,161.688,161.5021,161.6684,1306.0
2022-10-05 14:45:00,165.13,165.13,164.92,164.92,2927.0,161.551,161.551,161.3456,161.3456,2927.0
2022-10-05 14:50:00,164.94,165.26,164.78,165.26,14216.0,161.3651,161.6782,161.2086,161.6782,14216.0
2022-10-05 14:55:00,165.3,165.3,165.08,165.25,1600.0,161.7173,161.7173,161.5021,161.6684,1600.0
2022-10-05 15:00:00,165.31,165.64,165.26,165.56,800.0,161.7271,162.05,161.6782,161.9717,800.0
2022-10-05 15:05:00,165.6,165.63,165.31,165.47,1825.0,162.0108,162.0402,161.7271,161.8836,1825.0
2022-10-05 15:10:00,165.47,165.68,165.3,165.61,2392.0,161.8836,162.0891,161.7173,162.0206,2392.0
2022-10-05 15:15:00,165.74,165.81,165.49,165.56,2750.0,162.1478,162.2163,161.9032,161.9717,2750.0
2022-10-05 15:20:00,165.52,165.65,165.51,165.52,1216.0,161.9326,162.0597,161.9228,161.9326,1216.0
2022-10-05 15:25:00,165.58,165.58,165.36,165.41,963.0,161.9913,161.9913,161.776,161.8249,963.0
2022-10-05 15:30:00,165.44,165.55,165.39,165.46,3318.0,161.8543,161.9619,161.8054,161.8739,3318.0
2022-10-05 15:35:00,165.41,165.5,165.24,165.29,4320.0,161.8249,161.913,161.6586,161.7075,4320.0
2022-10-05 15:40:00,165.25,165.34,165.17,165.23,2300.0,161.6684,161.7565,161.5901,161.6488,2300.0
2022-10-05 15:45:00,165.23,165.32,165.02,165.06,3178.0,161.6488,161.7369,161.4434,161.4825,3178.0
2022-10-05 15:50:00,164.92,164.92,164.29,164.29,10614.0,161.3456,161.3456,160.7292,160.7292,10614.0
2022-10-05 15:55:00,164.3,164.45,164.02,164.25,44578.0,160.739,160.8858,160.4651,160.6901,44578.0
2022-10-06 09:30:00,163.41,164.48,163.41,164.16,3954.0,159.8683,160.9151,159.8683,160.602,3954.0
2022-10-06 09:35:00,164.18,164.43,164.16,164.43,400.0,160.6216,160.8662,160.602,160.8662,400.0
2022-10-06 09:40:00,164.58,164.94,164.44,164.94,720.0,161.0129,161.3651,160.876,161.3651,720.0
2022-10-06 09:45:00,164.54,164.54,163.87,164.03,1943.0,160.9738,160.9738,160.3183,160.4749,1943.0
2022-10-06 09:50:00,164.17,164.55,164.11,164.2,1000.0,160.6118,160.9836,160.5531,160.6412,1000.0
2022-10-06 09:55:00,164.19,164.29,163.95,163.95,2123.0,160.6314,160.7292,160.3966,160.3966,2123.0
2022-10-06 10:00:00,163.92,163.93,163.76,163.9,1646.0,160.3672,160.377,160.2107,160.3477,1646.0
2022-10-06 10:05:00,163.74,163.74,163.35,163.48,2500.0,160.1911,160.1911,159.8096,159.9368,2500.0
2022-10-06 10:10:00,163.51,163.51,163.09,163.42,900.0,159.9661,159.9661,159.5552,159.8781,900.0
2022-10-06 10:15:00,163.62,163.7,163.42,163.46,1362.0,160.0737,160.152,159.8781,159.9172,1362.0
2022-10-06 10:20:00,163.5,163.63,163.16,163.57,2300.0,159.9563,160.0835,159.6237,160.0248,2300.0
2022-10-06 10:25:00,163.62,163.74,162.9,163.01,2890.0,160.0737,160.1911,159.3693,159.477,2890.0
2022-10-06 10:30:00,163.01,163.22,162.74,162.74,1830.0,159.477,159.6824,159.2128,159.2128,1830.0
2022-10-06 10:35:00,162.91,163.18,162.78,163.18,1584.0,159.3791,159.6433,159.2519,159.6433,1584.0
2022-10-06 10:40:00,163.31,163.35,163.04,163.04,1690.0,159.7705,159.8096,159.5063,159.5063,1690.0
2022-10-06 10:45:00,162.93,163.29,162.8,163.25,2811.0,159.3987,159.7509,159.2715,159.7118,2811.0
2022-10-06 10:50:00,163.19,163.31,163.02,163.19,7651.0,159.6531,159.7705,159.4867,159.6531,7651.0
2022-10-06 10:55:00,163.02,163.51,162.97,163.51,2578.0,159.4867,159.9661,159.4378,159.9661,2578.0
2022-10-06 11:00:00,163.39,163.57,163.16,163.16,2007.0,159.8487,160.0248,159.6237,159.6237,2007.0
2022-10-06 11:05:00,163.16,163.35,163.15,163.27,1300.0,159.6237,159.8096,159.6139,159.7313,1300.0
2022-10-06 11:10:00,163.21,163.51,163.21,163.37,3160.0,159.6726,159.9661,159.6726,159.8292,3160.0
2022-10-06 11:15:00,163.43,163.71,163.25,163.63,1300.0,159.8879,160.1618,159.7118,160.0835,1300.0
2022-10-06 11:20:00,163.73,163.73,163.68,163.68,300.0,160.1814,160.1814,160.1324,160.1324,300.0
2022-10-06 11:25:00,163.65,163.92,163.65,163.92,400.0,160.1031,160.3672,160.1031,160.3672,400.0
2022-10-06 11:30:00,163.84,163.98,163.68,163.84,6789.0,160.289,160.4259,160.1324,160.289,6789.0
2022-10-06 11:35:00,163.91,164.13,163.66,163.7,1067.0,160.3575,160.5727,160.1129,160.152,1067.0
2022-10-06 11:40:00,163.61,163.93,163.61,163.79,1217.0,160.064,160.377,160.064,160.2401,1217.0
2022-10-06 11:45:00,163.79,164.2,163.79,164.17,1218.0,160.2401,160.6412,160.2401,160.6118,1218.0
2022-10-06 11:50:00,164.24,164.42,164.23,164.24,1102.0,160.6803,160.8564,160.6705,160.6803,1102.0
2022-10-06 11:55:00,164.17,164.19,163.39,163.52,2930.0,160.6118,160.6314,159.8487,159.9759,2930.0
2022-10-06 12:00:00,163.56,164.06,163.51,163.85,9215.0,160.015,160.5042,159.9661,160.2988,9215.0
2022-10-06 12:05:00,163.86,163.87,163.72,163.83,816.0,160.3085,160.3183,160.1716,160.2792,816.0
2022-10-06 12:10:00,163.87,163.87,163.54,163.55,3100.0,160.3183,160.3183,159.9955,160.0053,3100.0
2022-10-06 12:15:00,163.47,163.74,163.47,163.68,1631.0,159.927,160.1911,159.927,160.1324,1631.0
2022-10-06 12:20:00,163.79,163.85,163.65,163.75,1928.0,160.2401,160.2988,160.1031,160.2009,1928.0
2022-10-06 12:25:00,163.96,164.06,163.95,164.06,605.0,160.4064,160.5042,160.3966,160.5042,605.0
2022-10-06 12:30:00,163.94,163.97,163.84,163.97,600.0,160.3868,160.4162,160.289,160.4162,600.0
2022-10-06 12:35:00,163.97,164.07,163.85,164.07,600.0,160.4162,160.514,160.2988,160.514,600.0
2022-10-06 12:40:00,163.98,164.21,163.98,164.21,700.0,160.4259,160.651,160.4259,160.651,700.0
2022-10-06 12:45:00,164.22,164.22,163.94,163.95,700.0,160.6607,160.6607,160.3868,160.3966,700.0
2022-10-06 12:50:00,163.9,163.96,163.8,163.94,1725.0,160.3477,160.4064,160.2498,160.3868,1725.0
2022-10-06 12:55:00,163.83,163.83,163.74,163.74,200.0,160.2792,160.2792,160.1911,160.1911,200.0
2022-10-06 13:00:00,163.73,163.87,163.68,163.83,1511.0,160.1814,160.3183,160.1324,160.2792,1511.0
2022-10-06 13:05:00,163.8,163.8,163.73,163.77,618.0,160.2498,160.2498,160.1814,160.2205,618.0
2022-10-06 13:10:00,163.74,163.87,163.71,163.87,802.0,160.1911,160.3183,160.1618,160.3183,802.0
2022-10-06 13:15:00,164.01,164.01,163.77,163.82,757.0,160.4553,160.4553,160.2205,160.2694,757.0
2022-10-06 13:20:00,163.84,163.93,163.61,163.61,1607.0,160.289,160.377,160.064,160.064,1607.0
2022-10-06 13:25:00,163.48,163.6,163.48,163.6,200.0,159.9368,160.0542,159.9368,160.0542,200.0
2022-10-06 13:30:00,163.6,163.6,163.34,163.34,1104.0,160.0542,160.0542,159.7998,159.7998,1104.0
2022-10-06 13:35:00,163.23,163.23,163.06,163.06,474.0,159.6922,159.6922,159.5259,159.5259,474.0
2022-10-06 13:40:00,163.23,163.4,163.23,163.39,2079.0,159.6922,159.8585,159.6922,159.8487,2079.0
2022-10-06 13:45:00,163.57,163.57,163.34,163.38,1583.0,160.0248,160.0248,159.7998,159.8389,1583.0
2022-10-06 13:50:00,163.4,163.4,163.14,163.24,1461.0,159.8585,159.8585,159.6041,159.702,1461.0
2022-10-06 13:55:00,163.16,163.2,163.09,163.2,1103.0,159.6237,159.6628,159.5552,159.6628,1103.0
2022-10-06 14:00:00,163.07,163.07,162.96,162.96,618.0,159.5357,159.5357,159.428,159.428,618.0
2022-10-06 14:05:00,162.91,163.06,162.9,163.06,604.0,159.3791,159.5259,159.3693,159.5259,604.0
2022-10-06 14:10:00,163.02,163.06,163.02,163.02,500.0,159.4867,159.5259,159.4867,159.4867,500.0
2022-10-06 14:15:00,163.09,163.09,162.76,162.83,800.0,159.5552,159.5552,159.2324,159.3009,800.0
2022-10-06 14:20:00,162.86,162.93,162.86,162.88,1000.0,159.3302,159.3987,159.3302,159.3498,1000.0
2022-10-06 14:25:00,163.0,163.0,162.92,162.92,600.0,159.4672,159.4672,159.3889,159.3889,600.0
2022-10-06 14:30:00,163.03,163.08,162.77,162.77,1941.0,159.4965,159.5454,159.2422,159.2422,1941.0
2022-10-06 14:35:00,162.92,162.95,162.83,162.83,600.0,159.3889,159.4183,159.3009,159.3009,600.0
2022-10-06 14:40:00,162.92,162.98,162.87,162.87,700.0,159.3889,159.4476,159.34,159.34,700.0
2022-10-06 14:45:00,162.57,162.57,162.47,162.55,702.0,159.0465,159.0465,158.9487,159.0269,702.0
2022-10-06 14:50:00,162.35,162.54,162.24,162.54,600.0,158.8313,159.0171,158.7237,159.0171,600.0
2022-10-06 14:55:00,162.49,162.7,162.49,162.52,800.0,158.9682,159.1737,158.9682,158.9976,800.0
2022-10-06 15:00:00,162.48,162.59,162.39,162.55,5476.0,158.9584,159.0661,158.8704,159.0269,5476.0
2022-10-06 15:05:00,162.4,162.4,162.33,162.39,1960.0,158.8802,158.8802,158.8117,158.8704,1960.0
2022-10-06 15:10:00,162.38,162.41,162.01,162.27,2120.0,158.8606,158.89,158.4986,158.753,2120.0
2022-10-06 15:15:00,162.39,162.5,162.34,162.45,1057.0,158.8704,158.978,158.8215,158.9291,1057.0
2022-10-06 15:20:00,162.47,162.7,162.47,162.65,1905.0,158.9487,159.1737,158.9487,159.1248,1905.0
2022-10-06 15:25:00,162.81,162.89,162.71,162.89,936.0,159.2813,159.3596,159.1835,159.3596,936.0
2022-10-06 15:30:00,162.87,162.89,162.71,162.76,1104.0,159.34,159.3596,159.1835,159.2324,1104.0
2022-10-06 15:35:00,162.66,162.82,162.52,162.52,2352.0,159.1345,159.2911,158.9976,158.9976,2352.0
2022-10-06 15:40:00,162.53,162.64,162.48,162.64,2327.0,159.0074,159.115,158.9584,159.115,2327.0
2022-10-06 15:45:00,162.54,162.86,162.44,162.48,2104.0,159.0171,159.3302,158.9193,158.9584,2104.0
2022-10-06 15:50:00,162.59,162.63,162.24,162.44,4773.0,159.0661,159.1052,158.7237,158.9193,4773.0
2022-10-06 15:55:00,162.44,162.59,162.11,162.25,28228.0,158.9193,159.0661,158.5965,158.7334,28228.0
2022-10-07 09:30:00,160.27,160.27,159.82,160.19,4542.0,156.7963,156.7963,156.3561,156.7181,4542.0
2022-10-07 09:35:00,160.15,160.29,160.06,160.29,700.0,156.6789,156.8159,156.5909,156.8159,700.0
2022-10-07 09:40:00,160.52,160.6,159.48,159.73,5238.0,157.0409,157.1192,156.0235,156.2681,5238.0
2022-10-07 09:45:00,159.57,159.79,159.13,159.13,1593.0,156.1115,156.3268,155.6811,155.6811,1593.0
2022-10-07 09:50:00,159.32,159.47,159.32,159.47,500.0,155.8669,156.0137,155.8669,156.0137,500.0
2022-10-07 09:55:00,159.14,159.14,158.63,158.63,1131.0,155.6908,155.6908,155.1919,155.1919,1131.0
2022-10-07 10:00:00,158.7,158.73,158.19,158.27,1725.0,155.2604,155.2897,154.7614,154.8397,1725.0
2022-10-07 10:05:00,158.09,158.55,157.95,158.45,4688.0,154.6636,155.1136,154.5266,155.0158,4688.0
2022-10-07 10:10:00,158.79,158.79,158.69,158.7,300.0,155.3484,155.3484,155.2506,155.2604,300.0
2022-10-07 10:15:00,158.89,159.34,158.89,159.03,2744.0,155.4463,155.8865,155.4463,155.5832,2744.0
2022-10-07 10:20:00,159.04,159.49,158.92,159.48,8832.0,155.593,156.0333,155.4756,156.0235,8832.0
2022-10-07 10:25:00,159.4,159.65,159.4,159.43,939.0,155.9452,156.1898,155.9452,155.9746,939.0
2022-10-07 10:30:00,159.4,159.54,159.24,159.41,3482.0,155.9452,156.0822,155.7887,155.955,3482.0
2022-10-07 10:35:00,159.37,159.39,159.16,159.31,2931.0,155.9159,155.9354,155.7104,155.8572,2931.0
2022-10-07 10:40:00,159.37,159.41,159.28,159.28,732.0,155.9159,155.955,155.8278,155.8278,732.0
2022-10-07 10:45:00,159.64,159.69,159.44,159.56,1300.0,156.18,156.2289,155.9843,156.1017,1300.0
2022-10-07 10:50:00,159.57,159.57,159.12,159.4,1700.0,156.1115,156.1115,155.6713,155.9452,1700.0
2022-10-07 10:55:00,159.25,159.39,159.1,159.35,1118.0,155.7985,155.9354,155.6517,155.8963,1118.0
2022-10-07 11:00:00,159.53,159.69,159.46,159.64,2828.0,156.0724,156.2289,156.0039,156.18,2828.0
2022-10-07 11:05:00,159.5,159.5,159.44,159.44,300.0,156.043,156.043,155.9843,155.9843,300.0
2022-10-07 11:10:00,159.26,159.33,159.03,159.03,905.0,155.8082,155.8767,155.5832,155.5832,905.0
2022-10-07 11:15:00,158.89,159.03,158.88,159.02,993.0,155.4463,155.5832,155.4365,155.5734,993.0
2022-10-07 11:20:00,158.94,158.97,158.81,158.82,300.0,155.4952,155.5245,155.368,155.3778,300.0
2022-10-07 11:25:00,158.81,159.09,158.78,158.92,1690.0,155.368,155.6419,155.3386,155.4756,1690.0
2022-10-07 11:30:00,158.95,159.02,158.55,158.56,1000.0,155.505,155.5734,155.1136,155.1234,1000.0
2022-10-07 11:35:00,158.86,158.9,158.78,158.78,642.0,155.4169,155.456,155.3386,155.3386,642.0
2022-10-07 11:40:00,158.93,159.02,158.6,158.6,1500.0,155.4854,155.5734,155.1625,155.1625,1500.0
2022-10-07 11:45:00,158.58,158.81,158.51,158.73,2705.0,155.143,155.368,155.0745,155.2897,2705.0
2022-10-07 11:50:00,158.75,158.92,158.74,158.77,1258.0,155.3093,155.4756,155.2995,155.3289,1258.0
2022-10-07 11:55:00,158.93,158.98,158.93,158.98,267.0,155.4854,155.5343,155.4854,155.5343,267.0
2022-10-07 12:00:00,158.79,158.92,158.75,158.9,816.0,155.3484,155.4756,155.3093,155.456,816.0
2022-10-07 12:05:00,159.09,159.15,158.92,158.92,1732.0,155.6419,155.7006,155.4756,155.4756,1732.0
2022-10-07 12:10:00,158.98,159.25,158.98,159.2,1119.0,155.5343,155.7985,155.5343,155.7495,1119.0
2022-10-07 12:15:00,158.95,159.01,158.95,159.01,1537.0,155.505,155.5637,155.505,155.5637,1537.0
2022-10-07 12:20:00,159.02,159.02,158.75,158.75,1100.0,155.5734,155.5734,155.3093,155.3093,1100.0
2022-10-07 12:25:00,158.74,158.74,158.61,158.73,1600.0,155.2995,155.2995,155.1723,155.2897,1600.0
2022-10-07 12:30:00,158.55,158.66,158.55,158.66,700.0,155.1136,155.2212,155.1136,155.2212,700.0
2022-10-07 12:35:00,158.61,158.61,158.57,158.57,300.0,155.1723,155.1723,155.1332,155.1332,300.0
2022-10-07 12:40:00,158.54,158.55,158.28,158.28,1400.0,155.1038,155.1136,154.8495,154.8495,1400.0
2022-10-07 12:45:00,158.36,158.39,158.3,158.36,1525.0,154.9277,154.9571,154.869,154.9277,1525.0
2022-10-07 12:50:00,158.33,158.39,158.33,158.34,1195.0,154.8984,154.9571,154.8984,154.9082,1195.0
2022-10-07 12:55:00,158.31,158.42,158.31,158.34,613.0,154.8788,154.9864,154.8788,154.9082,613.0
2022-10-07 13:00:00,158.37,158.37,158.16,158.22,1000.0,154.9375,154.9375,154.7321,154.7908,1000.0
2022-10-07 13:05:00,158.24,158.24,158.07,158.07,500.0,154.8103,154.8103,154.644,154.644,500.0
2022-10-07 13:10:00,158.12,158.14,158.06,158.13,1544.0,154.6929,154.7125,154.6342,154.7027,1544.0
2022-10-07 13:15:00,158.15,158.26,158.15,158.25,604.0,154.7223,154.8299,154.7223,154.8201,604.0
2022-10-07 13:20:00,158.27,158.27,158.23,158.27,590.0,154.8397,154.8397,154.8006,154.8397,590.0
2022-10-07 13:25:00,158.34,158.34,158.33,158.34,100.0,154.9082,154.9082,154.8984,154.9082,100.0
2022-10-07 13:30:00,158.19,158.27,158.13,158.18,1580.0,154.7614,154.8397,154.7027,154.7516,1580.0
2022-10-07 13:35:00,158.19,158.2,158.19,158.2,300.0,154.7614,154.7712,154.7614,154.7712,300.0
2022-10-07 13:40:00,158.2,158.21,158.13,158.19,528.0,154.7712,154.781,154.7027,154.7614,528.0
2022-10-07 13:45:00,158.21,158.23,158.0,158.02,2113.0,154.781,154.8006,154.5755,154.5951,2113.0
2022-10-07 13:50:00,158.04,158.13,157.95,157.95,703.0,154.6147,154.7027,154.5266,154.5266,703.0
2022-10-07 13:55:00,158.04,158.06,157.84,157.94,2500.0,154.6147,154.6342,154.419,154.5168,2500.0
2022-10-07 14:00:00,157.9,158.18,157.8,158.12,2000.0,154.4777,154.7516,154.3799,154.6929,2000.0
2022-10-07 14:05:00,158.21,158.21,158.13,158.13,1200.0,154.781,154.781,154.7027,154.7027,1200.0
2022-10-07 14:10:00,158.14,158.25,158.08,158.25,611.0,154.7125,154.8201,154.6538,154.8201,611.0
2022-10-07 14:15:00,158.38,158.43,158.15,158.15,900.0,154.9473,154.9962,154.7223,154.7223,900.0
2022-10-07 14:20:00,158.11,158.11,158.0,158.06,1219.0,154.6832,154.6832,154.5755,154.6342,1219.0
2022-10-07 14:25:00,158.06,158.08,157.88,157.88,1453.0,154.6342,154.6538,154.4581,154.4581,1453.0
2022-10-07 14:30:00,157.86,157.86,157.68,157.81,2327.0,154.4386,154.4386,154.2625,154.3897,2327.0
2022-10-07 14:35:00,157.87,157.9,157.82,157.9,403.0,154.4484,154.4777,154.3994,154.4777,403.0
2022-10-07 14:40:00,157.89,157.92,157.78,157.78,971.0,154.4679,154.4973,154.3603,154.3603,971.0
2022-10-07 14:45:00,157.69,157.73,157.58,157.72,901.0,154.2723,154.3114,154.1647,154.3016,901.0
2022-10-07 14:50:00,157.8,157.85,157.66,157.66,1307.0,154.3799,154.4288,154.2429,154.2429,1307.0
2022-10-07 14:55:00,157.68,157.68,157.46,157.46,2755.0,154.2625,154.2625,154.0473,154.0473,2755.0
2022-10-07 15:00:00,157.4,157.86,157.4,157.86,2402.0,153.9886,154.4386,153.9886,154.4386,2402.0
2022-10-07 15:05:00,157.77,157.77,157.64,157.7,1600.0,154.3505,154.3505,154.2233,154.282,1600.0
2022-10-07 15:10:00,157.66,157.72,157.39,157.42,4983.0,154.2429,154.3016,153.9788,154.0081,4983.0
2022-10-07 15:15:00,157.44,157.52,157.25,157.28,3305.0,154.0277,154.106,153.8418,153.8712,3305.0
2022-10-07 15:20:00,157.34,157.35,157.12,157.21,3381.0,153.9299,153.9396,153.7146,153.8027,3381.0
2022-10-07 15:25:00,157.16,157.16,156.73,156.78,4232.0,153.7538,153.7538,153.3331,153.382,4232.0
2022-10-07 15:30:00,156.8,156.8,156.5,156.57,9360.0,153.4016,153.4016,153.1081,153.1765,9360.0
2022-10-07 15:35:00,156.6,156.96,156.53,156.96,7313.0,153.2059,153.5581,153.1374,153.5581,7313.0
2022-10-07 15:40:00,156.99,157.3,156.9,157.27,10108.0,153.5874,153.8907,153.4994,153.8614,10108.0
2022-10-07 15:45:00,157.26,157.29,157.07,157.11,8765.0,153.8516,153.8809,153.6657,153.7048,8765.0
2022-10-07 15:50:00,157.15,157.6,157.15,157.47,14279.0,153.744,154.1842,153.744,154.057,14279.0
2022-10-07 15:55:00,157.32,157.63,157.18,157.5,53020.0,153.9103,154.2136,153.7733,154.0864,53020.0
2022-10-10 09:30:00,158.9,158.9,157.75,158.58,5289.0,155.456,155.456,154.331,155.143,5289.0
2022-10-10 09:35:00,158.53,158.81,158.25,158.46,2314.0,155.0941,155.368,154.8201,155.0256,2314.0
2022-10-10 09:40:00,158.76,159.06,158.71,158.96,3011.0,155.3191,155.6126,155.2702,155.5147,3011.0
2022-10-10 09:45:00,158.83,159.3,158.73,158.73,2717.0,155.3876,155.8474,155.2897,155.2897,2717.0
2022-10-10 09:50:00,158.68,158.76,157.97,158.09,1375.0,155.2408,155.3191,154.5462,154.6636,1375.0
2022-10-10 09:55:00,157.96,158.37,157.95,157.95,1544.0,154.5364,154.9375,154.5266,154.5266,1544.0
2022-10-10 10:00:00,157.94,158.1,157.77,157.99,2882.0,154.5168,154.6734,154.3505,154.5658,2882.0
2022-10-10 10:05:00,157.9,158.78,157.9,158.23,3650.0,154.4777,155.3386,154.4777,154.8006,3650.0
2022-10-10 10:10:00,158.37,158.48,158.28,158.28,818.0,154.9375,155.0451,154.8495,154.8495,818.0
2022-10-10 10:15:00,158.33,158.48,158.33,158.41,800.0,154.8984,155.0451,154.8984,154.9767,800.0
2022-10-10 10:20:00,158.35,158.4,158.19,158.27,1900.0,154.918,154.9669,154.7614,154.8397,1900.0
2022-10-10 10:25:00,158.06,158.62,157.99,158.27,3307.0,154.6342,155.1821,154.5658,154.8397,3307.0
2022-10-10 10:30:00,158.39,158.88,158.37,158.37,1100.0,154.9571,155.4365,154.9375,154.9375,1100.0
2022-10-10 10:35:00,158.32,158.32,157.65,157.67,1375.0,154.8886,154.8886,154.2331,154.2527,1375.0
2022-10-10 10:40:00,157.79,157.89,157.74,157.89,835.0,154.3701,154.4679,154.3212,154.4679,835.0
2022-10-10 10:45:00,157.94,158.08,157.68,157.95,2405.0,154.5168,154.6538,154.2625,154.5266,2405.0
2022-10-10 10:50:00,157.68,157.85,157.41,157.47,1100.0,154.2625,154.4288,153.9983,154.057,1100.0
2022-10-10 10:55:00,157.43,157.76,157.41,157.74,2355.0,154.0179,154.3407,153.9983,154.3212,2355.0
2022-10-10 11:00:00,157.62,157.62,157.41,157.41,700.0,154.2038,154.2038,153.9983,153.9983,700.0
2022-10-10 11:05:00,157.3,157.59,157.3,157.57,700.0,153.8907,154.1744,153.8907,154.1549,700.0
2022-10-10 11:10:00,157.65,157.89,157.65,157.8,1267.0,154.2331,154.4679,154.2331,154.3799,1267.0
2022-10-10 11:15:00,157.72,157.72,157.28,157.28,1000.0,154.3016,154.3016,153.8712,153.8712,1000.0
2022-10-10 11:20:00,157.29,157.94,157.29,157.9,6067.0,153.8809,154.5168,153.8809,154.4777,6067.0
2022-10-10 11:25:00,157.79,157.88,157.62,157.62,972.0,154.3701,154.4581,154.2038,154.2038,972.0
2022-10-10 11:30:00,157.53,157.77,157.53,157.68,1311.0,154.1157,154.3505,154.1157,154.2625,1311.0
2022-10-10 11:35:00,157.86,157.91,157.68,157.68,1162.0,154.4386,154.4875,154.2625,154.2625,1162.0
2022-10-10 11:40:00,157.61,157.76,157.51,157.76,1215.0,154.194,154.3407,154.0962,154.3407,1215.0
2022-10-10 11:45:00,157.84,158.0,157.84,158.0,210.0,154.419,154.5755,154.419,154.5755,210.0
2022-10-10 11:50:00,158.18,158.25,157.99,158.04,800.0,154.7516,154.8201,154.5658,154.6147,800.0
2022-10-10 11:55:00,158.05,158.05,157.71,157.71,1944.0,154.6245,154.6245,154.2918,154.2918,1944.0
2022-10-10 12:00:00,157.73,157.88,157.73,157.88,445.0,154.3114,154.4581,154.3114,154.4581,445.0
2022-10-10 12:05:00,157.88,157.91,157.58,157.59,3738.0,154.4581,154.4875,154.1647,154.1744,3738.0
2022-10-10 12:10:00,157.57,157.57,157.39,157.5,706.0,154.1549,154.1549,153.9788,154.0864,706.0
2022-10-10 12:15:00,157.54,157.54,157.32,157.48,1075.0,154.1255,154.1255,153.9103,154.0668,1075.0
2022-10-10 12:20:00,157.22,157.22,156.94,157.06,3500.0,153.8125,153.8125,153.5385,153.6559,3500.0
2022-10-10 12:25:00,156.99,157.15,156.93,157.06,4137.0,153.5874,153.744,153.5287,153.6559,4137.0
2022-10-10 12:30:00,157.12,157.12,156.91,156.96,625.0,153.7146,153.7146,153.5092,153.5581,625.0
2022-10-10 12:35:00,156.85,156.85,156.76,156.84,600.0,153.4505,153.4505,153.3624,153.4407,600.0
2022-10-10 12:40:00,156.82,156.83,156.76,156.79,400.0,153.4211,153.4309,153.3624,153.3918,400.0
2022-10-10 12:45:00,156.76,156.78,156.69,156.69,510.0,153.3624,153.382,153.2939,153.2939,510.0
2022-10-10 12:50:00,156.68,156.69,156.49,156.53,1696.0,153.2842,153.2939,153.0983,153.1374,1696.0
2022-10-10 12:55:00,156.49,156.63,156.33,156.33,1400.0,153.0983,153.2352,152.9417,152.9417,1400.0
2022-10-10 13:00:00,156.27,156.3,156.26,156.3,205.0,152.883,152.9124,152.8733,152.9124,205.0
2022-10-10 13:05:00,156.34,156.43,156.26,156.4,6555.0,152.9515,153.0396,152.8733,153.0102,6555.0
2022-10-10 13:10:00,156.37,156.82,156.37,156.77,839.0,152.9809,153.4211,152.9809,153.3722,839.0
2022-10-10 13:15:00,156.85,157.09,156.76,157.09,1300.0,153.4505,153.6853,153.3624,153.6853,1300.0
2022-10-10 13:20:00,157.18,157.34,157.03,157.15,2521.0,153.7733,153.9299,153.6266,153.744,2521.0
2022-10-10 13:25:00,157.21,157.62,157.21,157.62,2254.0,153.8027,154.2038,153.8027,154.2038,2254.0
2022-10-10 13:30:00,157.49,157.53,157.42,157.46,743.0,154.0766,154.1157,154.0081,154.0473,743.0
2022-10-10 13:35:00,157.47,157.54,157.37,157.38,1150.0,154.057,154.1255,153.9592,153.969,1150.0
2022-10-10 13:40:00,157.58,157.62,157.51,157.53,8717.0,154.1647,154.2038,154.0962,154.1157,8717.0
2022-10-10 13:45:00,157.54,158.12,157.54,158.12,620.0,154.1255,154.6929,154.1255,154.6929,620.0
2022-10-10 13:50:00,158.14,158.41,158.13,158.3,1144.0,154.7125,154.9767,154.7027,154.869,1144.0
2022-10-10 13:55:00,158.3,158.3,158.18,158.19,300.0,154.869,154.869,154.7516,154.7614,300.0
2022-10-10 14:00:00,158.08,158.09,158.05,158.05,503.0,154.6538,154.6636,154.6245,154.6245,503.0
2022-10-10 14:05:00,157.82,157.99,157.82,157.87,900.0,154.3994,154.5658,154.3994,154.4484,900.0
2022-10-10 14:10:00,157.74,157.74,157.74,157.74,100.0,154.3212,154.3212,154.3212,154.3212,100.0
2022-10-10 14:15:00,157.76,157.76,157.58,157.58,1094.0,154.3407,154.3407,154.1647,154.1647,1094.0
2022-10-10 14:20:00,157.72,157.74,157.53,157.53,400.0,154.3016,154.3212,154.1157,154.1157,400.0
2022-10-10 14:25:00,157.59,157.73,157.59,157.73,1008.0,154.1744,154.3114,154.1744,154.3114,1008.0
2022-10-10 14:30:00,157.75,158.02,157.75,158.02,1591.0,154.331,154.5951,154.331,154.5951,1591.0
2022-10-10 14:35:00,158.12,158.12,158.03,158.06,606.0,154.6929,154.6929,154.6049,154.6342,606.0
2022-10-10 14:40:00,158.21,158.21,157.96,157.97,566.0,154.781,154.781,154.5364,154.5462,566.0
2022-10-10 14:45:00,157.9,158.0,157.83,157.83,722.0,154.4777,154.5755,154.4092,154.4092,722.0
2022-10-10 14:50:00,157.89,157.92,157.79,157.82,1904.0,154.4679,154.4973,154.3701,154.3994,1904.0
2022-10-10 14:55:00,157.78,157.91,157.59,157.79,1349.0,154.3603,154.4875,154.1744,154.3701,1349.0
2022-10-10 15:00:00,157.83,157.86,157.76,157.8,641.0,154.4092,154.4386,154.3407,154.3799,641.0
2022-10-10 15:05:00,157.73,157.91,157.69,157.91,1769.0,154.3114,154.4875,154.2723,154.4875,1769.0
2022-10-10 15:10:00,157.87,158.22,157.87,158.22,1200.0,154.4484,154.7908,154.4484,154.7908,1200.0
2022-10-10 15:15:00,158.24,158.48,158.24,158.48,2115.0,154.8103,155.0451,154.8103,155.0451,2115.0
2022-10-10 15:20:00,158.53,158.68,158.4,158.57,1306.0,155.0941,155.2408,154.9669,155.1332,1306.0
2022-10-10 15:25:00,158.51,158.51,158.04,158.12,2967.0,155.0745,155.0745,154.6147,154.6929,2967.0
2022-10-10 15:30:00,158.12,158.49,158.09,158.49,954.0,154.6929,155.0549,154.6636,155.0549,954.0
2022-10-10 15:35:00,158.35,158.56,158.35,158.49,900.0,154.918,155.1234,154.918,155.0549,900.0
2022-10-10 15:40:00,158.46,158.46,158.25,158.31,2190.0,155.0256,155.0256,154.8201,154.8788,2190.0
2022-10-10 15:45:00,158.31,158.52,158.27,158.5,4604.0,154.8788,155.0843,154.8397,155.0647,4604.0
2022-10-10 15:50:00,158.64,158.64,158.29,158.59,6078.0,155.2017,155.2017,154.8593,155.1528,6078.0
2022-10-10 15:55:00,158.55,158.58,158.07,158.12,25232.0,155.1136,155.143,154.644,154.6929,25232.0
2022-10-11 09:30:00,158.17,158.31,157.55,157.76,4537.0,154.7419,154.8788,154.1353,154.3407,4537.0
2022-10-11 09:35:00,157.41,157.79,157.08,157.08,1544.0,153.9983,154.3701,153.6755,153.6755,1544.0
2022-10-11 09:40:00,157.12,157.23,157.1,157.22,300.0,153.7146,153.8222,153.6951,153.8125,300.0
2022-10-11 09:45:00,157.36,157.4,157.17,157.28,1507.0,153.9494,153.9886,153.7635,153.8712,1507.0
2022-10-11 09:50:00,157.28,157.28,157.18,157.18,200.0,153.8712,153.8712,153.7733,153.7733,200.0
2022-10-11 09:55:00,157.04,157.13,156.81,156.81,2275.0,153.6364,153.7244,153.4113,153.4113,2275.0
2022-10-11 10:00:00,156.72,156.93,156.44,156.69,2300.0,153.3233,153.5287,153.0494,153.2939,2300.0
2022-10-11 10:05:00,156.84,156.84,156.62,156.68,1306.0,153.4407,153.4407,153.2255,153.2842,1306.0
2022-10-11 10:10:00,156.72,156.9,156.43,156.9,2717.0,153.3233,153.4994,153.0396,153.4994,2717.0
2022-10-11 10:15:00,156.98,157.33,156.77,156.87,2903.0,153.5777,153.9201,153.3722,153.47,2903.0
2022-10-11 10:20:00,156.94,156.94,156.72,156.76,1203.0,153.5385,153.5385,153.3233,153.3624,1203.0
2022-10-11 10:25:00,156.74,157.01,156.74,156.88,700.0,153.3429,153.607,153.3429,153.4798,700.0
2022-10-11 10:30:00,156.87,157.36,156.71,157.36,5715.0,153.47,153.9494,153.3135,153.9494,5715.0
2022-10-11 10:35:00,157.23,157.26,156.96,157.23,1431.0,153.8222,153.8516,153.5581,153.8222,1431.0
2022-10-11 10:40:00,157.36,157.58,157.26,157.44,1329.0,153.9494,154.1647,153.8516,154.0277,1329.0
2022-10-11 10:45:00,157.41,157.44,157.29,157.37,1132.0,153.9983,154.0277,153.8809,153.9592,1132.0
2022-10-11 10:50:00,157.38,157.47,157.31,157.31,1938.0,153.969,154.057,153.9005,153.9005,1938.0
2022-10-11 10:55:00,157.46,157.65,157.29,157.33,3542.0,154.0473,154.2331,153.8809,153.9201,3542.0
2022-10-11 11:00:00,157.29,158.01,157.2,157.93,3053.0,153.8809,154.5853,153.7929,154.5071,3053.0
2022-10-11 11:05:00,157.95,157.95,157.44,157.45,1434.0,154.5266,154.5266,154.0277,154.0375,1434.0
2022-10-11 11:10:00,157.39,157.54,157.2,157.54,10668.0,153.9788,154.1255,153.7929,154.1255,10668.0
2022-10-11 11:15:00,157.59,157.94,157.52,157.7,2179.0,154.1744,154.5168,154.106,154.282,2179.0
2022-10-11 11:20:00,157.63,157.7,157.56,157.66,2741.0,154.2136,154.282,154.1451,154.2429,2741.0
2022-10-11 11:25:00,157.59,157.91,157.59,157.9,1045.0,154.1744,154.4875,154.1744,154.4777,1045.0
2022-10-11 11:30:00,157.96,158.11,157.86,158.05,1329.0,154.5364,154.6832,154.4386,154.6245,1329.0
2022-10-11 11:35:00,158.18,158.28,158.02,158.02,2127.0,154.7516,154.8495,154.5951,154.5951,2127.0
2022-10-11 11:40:00,158.07,158.2,157.98,158.2,767.0,154.644,154.7712,154.556,154.7712,767.0
2022-10-11 11:45:00,158.32,158.51,158.32,158.51,900.0,154.8886,155.0745,154.8886,155.0745,900.0
2022-10-11 11:50:00,158.7,158.7,158.34,158.34,969.0,155.2604,155.2604,154.9082,154.9082,969.0
2022-10-11 11:55:00,158.22,158.26,158.06,158.11,1859.0,154.7908,154.8299,154.6342,154.6832,1859.0
2022-10-11 12:00:00,158.16,158.18,157.98,157.98,1646.0,154.7321,154.7516,154.556,154.556,1646.0
2022-10-11 12:05:00,158.04,158.05,157.86,157.93,1989.0,154.6147,154.6245,154.4386,154.5071,1989.0
2022-10-11 12:10:00,157.91,158.25,157.9,158.14,2873.0,154.4875,154.8201,154.4777,154.7125,2873.0
2022-10-11 12:15:00,158.09,158.72,158.07,158.72,1988.0,154.6636,155.2799,154.644,155.2799,1988.0
2022-10-11 12:20:00,158.74,158.97,158.74,158.96,1332.0,155.2995,155.5245,155.2995,155.5147,1332.0
2022-10-11 12:25:00,158.78,158.93,158.7,158.7,5499.0,155.3386,155.4854,155.2604,155.2604,5499.0
2022-10-11 12:30:00,158.75,158.89,158.75,158.89,700.0,155.3093,155.4463,155.3093,155.4463,700.0
2022-10-11 12:35:00,158.89,158.89,158.79,158.85,300.0,155.4463,155.4463,155.3484,155.4071,300.0
2022-10-11 12:40:00,158.88,159.1,158.87,159.01,5070.0,155.4365,155.6517,155.4267,155.5637,5070.0
2022-10-11 12:45:00,158.99,159.21,158.98,159.21,789.0,155.5441,155.7593,155.5343,155.7593,789.0
2022-10-11 12:50:00,159.22,159.22,158.84,158.84,1639.0,155.7691,155.7691,155.3973,155.3973,1639.0
2022-10-11 12:55:00,158.92,159.1,158.91,159.09,1451.0,155.4756,155.6517,155.4658,155.6419,1451.0
2022-10-11 13:00:00,159.05,159.11,158.78,158.78,2312.0,155.6028,155.6615,155.3386,155.3386,2312.0
2022-10-11 13:05:00,158.77,158.8,158.65,158.74,2136.0,155.3289,155.3582,155.2115,155.2995,2136.0
2022-10-11 13:10:00,158.85,158.85,158.72,158.75,1122.0,155.4071,155.4071,155.2799,155.3093,1122.0
2022-10-11 13:15:00,158.67,158.84,158.5,158.8,1788.0,155.231,155.3973,155.0647,155.3582,1788.0
2022-10-11 13:20:00,158.72,158.9,158.72,158.9,1555.0,155.2799,155.456,155.2799,155.456,1555.0
2022-10-11 13:25:00,158.88,158.95,158.66,158.66,1247.0,155.4365,155.505,155.2212,155.2212,1247.0
2022-10-11 13:30:00,158.71,158.71,158.52,158.61,1860.0,155.2702,155.2702,155.0843,155.1723,1860.0
2022-10-11 13:35:00,158.6,158.71,158.45,158.46,2478.0,155.1625,155.2702,155.0158,155.0256,2478.0
2022-10-11 13:40:00,158.5,158.64,158.5,158.62,1360.0,155.0647,155.2017,155.0647,155.1821,1360.0
2022-10-11 13:45:00,158.62,158.71,158.4,158.4,1700.0,155.1821,155.2702,154.9669,154.9669,1700.0
2022-10-11 13:50:00,158.41,158.8,158.37,158.68,2538.0,154.9767,155.3582,154.9375,155.2408,2538.0
2022-10-11 13:55:00,158.56,158.72,158.56,158.61,1835.0,155.1234,155.2799,155.1234,155.1723,1835.0
2022-10-11 14:00:00,158.66,158.71,158.54,158.63,3049.0,155.2212,155.2702,155.1038,155.1919,3049.0
2022-10-11 14:05:00,158.62,158.62,158.18,158.18,3718.0,155.1821,155.1821,154.7516,154.7516,3718.0
2022-10-11 14:10:00,158.18,158.37,158.02,158.37,1412.0,154.7516,154.9375,154.5951,154.9375,1412.0
2022-10-11 14:15:00,158.33,158.53,158.33,158.43,1614.0,154.8984,155.0941,154.8984,154.9962,1614.0
2022-10-11 14:20:00,158.53,158.71,158.51,158.51,1388.0,155.0941,155.2702,155.0745,155.0745,1388.0
2022-10-11 14:25:00,158.58,158.81,158.58,158.62,918.0,155.143,155.368,155.143,155.1821,918.0
2022-10-11 14:30:00,158.82,159.05,158.73,159.05,1910.0,155.3778,155.6028,155.2897,155.6028,1910.0
2022-10-11 14:35:00,158.86,158.94,158.81,158.88,822.0,155.4169,155.4952,155.368,155.4365,822.0
2022-10-11 14:40:00,158.99,159.11,158.74,158.74,2127.0,155.5441,155.6615,155.2995,155.2995,2127.0
2022-10-11 14:45:00,158.75,158.76,157.97,158.14,1726.0,155.3093,155.3191,154.5462,154.7125,1726.0
2022-10-11 14:50:00,158.09,158.17,157.76,157.76,900.0,154.6636,154.7419,154.3407,154.3407,900.0
2022-10-11 14:55:00,157.69,157.73,157.29,157.36,1192.0,154.2723,154.3114,153.8809,153.9494,1192.0
2022-10-11 15:00:00,157.01,157.03,156.83,156.91,1822.0,153.607,153.6266,153.4309,153.5092,1822.0
2022-10-11 15:05:00,156.9,156.93,156.73,156.73,1710.0,153.4994,153.5287,153.3331,153.3331,1710.0
2022-10-11 15:10:00,156.73,156.73,156.45,156.59,2830.0,153.3331,153.3331,153.0591,153.1961,2830.0
2022-10-11 15:15:00,156.51,156.7,156.26,156.59,3117.0,153.1178,153.3037,152.8733,153.1961,3117.0
2022-10-11 15:20:00,156.7,156.93,156.69,156.9,3478.0,153.3037,153.5287,153.2939,153.4994,3478.0
2022-10-11 15:25:00,156.99,156.99,156.45,156.75,4760.0,153.5874,153.5874,153.0591,153.3526,4760.0
2022-10-11 15:30:00,156.76,156.78,156.44,156.6,4145.0,153.3624,153.382,153.0494,153.2059,4145.0
2022-10-11 15:35:00,156.62,157.04,156.61,157.0,3711.0,153.2255,153.6364,153.2157,153.5972,3711.0
2022-10-11 15:40:00,156.94,156.94,156.65,156.78,5971.0,153.5385,153.5385,153.2548,153.382,5971.0
2022-10-11 15:45:00,156.81,157.05,156.59,157.05,25252.0,153.4113,153.6461,153.1961,153.6461,25252.0
2022-10-11 15:50:00,156.93,156.93,156.49,156.62,19550.0,153.5287,153.5287,153.0983,153.2255,19550.0
2022-10-11 15:55:00,156.7,156.76,156.11,156.26,80080.0,153.3037,153.3624,152.7265,152.8733,80080.0
2022-10-12 09:30:00,156.03,156.03,154.53,154.53,9680.0,152.6482,152.6482,151.1808,151.1808,9680.0
2022-10-12 09:35:00,154.8,155.24,154.6,154.96,2140.0,151.4449,151.8754,151.2492,151.6014,2140.0
2022-10-12 09:40:00,154.75,155.56,154.75,155.56,1358.0,151.396,152.1884,151.396,152.1884,1358.0
2022-10-12 09:45:00,156.01,156.01,155.28,155.43,2700.0,152.6287,152.6287,151.9145,152.0612,2700.0
2022-10-12 09:50:00,155.4,155.47,154.58,154.58,5733.0,152.0319,152.1004,151.2297,151.2297,5733.0
2022-10-12 09:55:00,154.55,154.81,154.01,154.53,6273.0,151.2003,151.4547,150.672,151.1808,6273.0
2022-10-12 10:00:00,154.31,154.87,154.23,154.69,2904.0,150.9655,151.5134,150.8873,151.3373,2904.0
2022-10-12 10:05:00,154.84,154.84,154.14,154.34,5511.0,151.484,151.484,150.7992,150.9949,5511.0
2022-10-12 10:10:00,154.28,154.28,153.68,153.69,3307.0,150.9362,150.9362,150.3492,150.359,3307.0
2022-10-12 10:15:00,153.68,153.86,153.48,153.6,8370.0,150.3492,150.5253,150.1535,150.2709,8370.0
2022-10-12 10:20:00,153.53,153.53,153.02,153.3,3496.0,150.2024,150.2024,149.7035,149.9774,3496.0
2022-10-12 10:25:00,153.47,153.73,153.38,153.67,1540.0,150.1437,150.3981,150.0557,150.3394,1540.0
2022-10-12 10:30:00,153.62,153.74,153.34,153.63,6185.0,150.2905,150.4079,150.0165,150.3003,6185.0
2022-10-12 10:35:00,153.7,153.7,153.39,153.39,1896.0,150.3687,150.3687,150.0655,150.0655,1896.0
2022-10-12 10:40:00,153.0,153.2,152.99,153.04,3218.0,149.6839,149.8796,149.6741,149.723,3218.0
2022-10-12 10:45:00,153.0,153.31,152.82,153.31,1450.0,149.6839,149.9872,149.5078,149.9872,1450.0
2022-10-12 10:50:00,153.24,153.41,153.02,153.41,1436.0,149.9187,150.085,149.7035,150.085,1436.0
2022-10-12 10:55:00,153.29,153.39,153.18,153.22,2414.0,149.9676,150.0655,149.86,149.8991,2414.0
2022-10-12 11:00:00,153.27,153.53,153.24,153.28,1509.0,149.9481,150.2024,149.9187,149.9578,1509.0
2022-10-12 11:05:00,153.34,153.47,153.27,153.44,3368.0,150.0165,150.1437,149.9481,150.1144,3368.0
2022-10-12 11:10:00,153.57,153.65,153.5,153.64,2291.0,150.2416,150.3198,150.1731,150.31,2291.0
2022-10-12 11:15:00,153.59,153.64,153.41,153.64,600.0,150.2611,150.31,150.085,150.31,600.0
2022-10-12 11:20:00,153.59,153.87,153.42,153.45,3040.0,150.2611,150.5351,150.0948,150.1242,3040.0
2022-10-12 11:25:00,153.44,153.44,153.17,153.38,3313.0,150.1144,150.1144,149.8502,150.0557,3313.0
2022-10-12 11:30:00,153.41,153.41,153.15,153.26,5503.0,150.085,150.085,149.8307,149.9383,5503.0
2022-10-12 11:35:00,153.16,153.67,153.16,153.45,2867.0,149.8404,150.3394,149.8404,150.1242,2867.0
2022-10-12 11:40:00,153.4,153.99,153.39,153.81,3000.0,150.0752,150.6525,150.0655,150.4764,3000.0
2022-10-12 11:45:00,153.76,153.85,153.66,153.85,3145.0,150.4274,150.5155,150.3296,150.5155,3145.0
2022-10-12 11:50:00,153.91,154.3,153.86,154.27,1669.0,150.5742,150.9557,150.5253,150.9264,1669.0
2022-10-12 11:55:00,154.17,154.48,154.15,154.48,3809.0,150.8286,151.1318,150.809,151.1318,3809.0
2022-10-12 12:00:00,154.56,154.67,154.47,154.65,4428.0,151.2101,151.3177,151.1221,151.2982,4428.0
2022-10-12 12:05:00,154.62,155.02,154.6,154.61,2325.0,151.2688,151.6601,151.2492,151.259,2325.0
2022-10-12 12:10:00,154.53,154.65,154.5,154.65,1813.0,151.1808,151.2982,151.1514,151.2982,1813.0
2022-10-12 12:15:00,154.63,154.92,154.57,154.57,2348.0,151.2786,151.5623,151.2199,151.2199,2348.0
2022-10-12 12:20:00,154.47,154.67,154.47,154.57,1534.0,151.1221,151.3177,151.1221,151.2199,1534.0
2022-10-12 12:25:00,154.69,154.69,153.97,154.06,3391.0,151.3373,151.3373,150.6329,150.7209,3391.0
2022-10-12 12:30:00,153.97,154.18,153.95,154.06,6959.0,150.6329,150.8383,150.6133,150.7209,6959.0
2022-10-12 12:35:00,154.19,154.19,153.89,153.94,13252.0,150.8481,150.8481,150.5546,150.6035,13252.0
2022-10-12 12:40:00,153.92,154.14,153.89,154.14,9084.0,150.584,150.7992,150.5546,150.7992,9084.0
2022-10-12 12:45:00,154.29,154.4,154.28,154.37,1100.0,150.946,151.0536,150.9362,151.0242,1100.0
2022-10-12 12:50:00,154.38,154.44,154.26,154.34,3017.0,151.034,151.0927,150.9166,150.9949,3017.0
2022-10-12 12:55:00,154.27,154.42,154.19,154.36,2425.0,150.9264,151.0731,150.8481,151.0144,2425.0
2022-10-12 13:00:00,154.31,154.5,154.18,154.18,5903.0,150.9655,151.1514,150.8383,150.8383,5903.0
2022-10-12 13:05:00,154.15,154.53,154.15,154.53,1000.0,150.809,151.1808,150.809,151.1808,1000.0
2022-10-12 13:10:00,154.53,154.59,154.36,154.59,4287.0,151.1808,151.2395,151.0144,151.2395,4287.0
2022-10-12 13:15:00,154.59,154.59,154.37,154.37,1012.0,151.2395,151.2395,151.0242,151.0242,1012.0
2022-10-12 13:20:00,154.37,154.47,154.37,154.47,3326.0,151.0242,151.1221,151.0242,151.1221,3326.0
2022-10-12 13:25:00,154.45,154.58,154.43,154.58,1371.0,151.1025,151.2297,151.0829,151.2297,1371.0
2022-10-12 13:30:00,154.58,154.58,154.24,154.33,1852.0,151.2297,151.2297,150.897,150.9851,1852.0
2022-10-12 13:35:00,154.19,154.3,154.1,154.3,1000.0,150.8481,150.9557,150.7601,150.9557,1000.0
2022-10-12 13:40:00,154.27,154.37,154.13,154.23,2147.0,150.9264,151.0242,150.7894,150.8873,2147.0
2022-10-12 13:45:00,154.24,154.63,154.24,154.53,7448.0,150.897,151.2786,150.897,151.1808,7448.0
2022-10-12 13:50:00,154.56,154.66,154.44,154.66,2213.0,151.2101,151.3079,151.0927,151.3079,2213.0
2022-10-12 13:55:00,154.61,154.61,154.46,154.54,2336.0,151.259,151.259,151.1123,151.1905,2336.0
2022-10-12 14:00:00,154.64,155.08,154.59,154.69,3225.0,151.2884,151.7188,151.2395,151.3373,3225.0
2022-10-12 14:05:00,154.8,155.09,154.68,154.92,1957.0,151.4449,151.7286,151.3275,151.5623,1957.0
2022-10-12 14:10:00,154.74,155.11,154.74,155.11,2600.0,151.3862,151.7482,151.3862,151.7482,2600.0
2022-10-12 14:15:00,154.88,155.09,154.88,154.99,1198.0,151.5232,151.7286,151.5232,151.6308,1198.0
2022-10-12 14:20:00,154.94,155.08,154.8,155.05,1535.0,151.5819,151.7188,151.4449,151.6895,1535.0
2022-10-12 14:25:00,154.87,155.19,154.86,155.1,1200.0,151.5134,151.8265,151.5036,151.7384,1200.0
2022-10-12 14:30:00,155.14,155.3,155.05,155.21,2141.0,151.7775,151.9341,151.6895,151.846,2141.0
2022-10-12 14:35:00,155.31,155.45,155.23,155.42,2188.0,151.9438,152.0808,151.8656,152.0515,2188.0
2022-10-12 14:40:00,155.45,155.5,155.31,155.32,2500.0,152.0808,152.1297,151.9438,151.9536,2500.0
2022-10-12 14:45:00,155.23,155.28,154.97,154.98,1743.0,151.8656,151.9145,151.6112,151.621,1743.0
2022-10-12 14:50:00,154.88,155.02,154.83,154.9,1614.0,151.5232,151.6601,151.4743,151.5427,1614.0
2022-10-12 14:55:00,154.89,154.92,154.73,154.73,1704.0,151.533,151.5623,151.3764,151.3764,1704.0
2022-10-12 15:00:00,154.84,154.84,154.4,154.44,1639.0,151.484,151.484,151.0536,151.0927,1639.0
2022-10-12 15:05:00,154.46,154.62,154.46,154.54,2251.0,151.1123,151.2688,151.1123,151.1905,2251.0
2022-10-12 15:10:00,154.57,154.71,154.55,154.66,4437.0,151.2199,151.3569,151.2003,151.3079,4437.0
2022-10-12 15:15:00,154.65,154.81,154.57,154.81,2655.0,151.2982,151.4547,151.2199,151.4547,2655.0
2022-10-12 15:20:00,154.74,154.76,154.56,154.56,2916.0,151.3862,151.4058,151.2101,151.2101,2916.0
2022-10-12 15:25:00,154.52,154.56,154.28,154.32,3844.0,151.171,151.2101,150.9362,150.9753,3844.0
2022-10-12 15:30:00,154.29,154.64,154.29,154.64,9386.0,150.946,151.2884,150.946,151.2884,9386.0
2022-10-12 15:35:00,154.65,154.85,154.58,154.58,5592.0,151.2982,151.4938,151.2297,151.2297,5592.0
2022-10-12 15:40:00,154.63,154.65,154.48,154.58,5872.0,151.2786,151.2982,151.1318,151.2297,5872.0
2022-10-12 15:45:00,154.54,154.63,154.44,154.44,16298.0,151.1905,151.2786,151.0927,151.0927,16298.0
2022-10-12 15:50:00,154.37,154.48,154.26,154.47,15703.0,151.0242,151.1318,150.9166,151.1221,15703.0
2022-10-12 15:55:00,154.45,154.45,154.04,154.12,64698.0,151.1025,151.1025,150.7014,150.7796,64698.0
2022-10-13 09:30:00,150.37,150.37,149.18,149.44,11741.0,147.1109,147.1109,145.9467,146.2011,11741.0
2022-10-13 09:35:00,149.61,149.71,147.64,148.08,8103.0,146.3674,146.4652,144.4401,144.8706,8103.0
2022-10-13 09:40:00,148.13,148.53,147.93,148.13,9325.0,144.9195,145.3108,144.7238,144.9195,9325.0
2022-10-13 09:45:00,148.12,148.94,148.11,148.81,7092.0,144.9097,145.7119,144.8999,145.5847,7092.0
2022-10-13 09:50:00,149.16,150.47,149.16,150.28,5193.0,145.9271,147.2088,145.9271,147.0229,5193.0
2022-10-13 09:55:00,150.4,150.41,149.9,150.22,7206.0,147.1403,147.1501,146.6511,146.9642,7206.0
2022-10-13 10:00:00,150.25,150.42,149.86,150.42,4297.0,146.9935,147.1598,146.612,147.1598,4297.0
2022-10-13 10:05:00,150.59,151.29,150.28,150.58,17254.0,147.3261,148.011,147.0229,147.3164,17254.0
2022-10-13 10:10:00,150.49,150.9,150.24,150.78,11401.0,147.2283,147.6294,146.9837,147.512,11401.0
2022-10-13 10:15:00,150.75,151.0,150.4,150.47,6947.0,147.4827,147.7273,147.1403,147.2088,6947.0
2022-10-13 10:20:00,150.52,150.7,149.69,149.89,7480.0,147.2577,147.4338,146.4457,146.6413,7480.0
2022-10-13 10:25:00,149.85,149.96,149.3,149.3,11569.0,146.6022,146.7098,146.0641,146.0641,11569.0
2022-10-13 10:30:00,149.37,150.35,149.37,149.63,6238.0,146.1326,147.0914,146.1326,146.387,6238.0
2022-10-13 10:35:00,149.81,150.07,149.64,149.9,5740.0,146.5631,146.8174,146.3967,146.6511,5740.0
2022-10-13 10:40:00,149.78,150.12,149.58,149.84,4568.0,146.5337,146.8663,146.338,146.5924,4568.0
2022-10-13 10:45:00,149.77,150.19,149.77,150.02,3303.0,146.5239,146.9348,146.5239,146.7685,3303.0
2022-10-13 10:50:00,149.95,150.15,149.92,150.06,1698.0,146.7,146.8957,146.6707,146.8076,1698.0
2022-10-13 10:55:00,150.32,150.83,150.32,150.56,20804.0,147.062,147.5609,147.062,147.2968,20804.0
2022-10-13 11:00:00,150.56,150.85,150.43,150.85,13128.0,147.2968,147.5805,147.1696,147.5805,13128.0
2022-10-13 11:05:00,150.93,151.77,150.8,151.77,3589.0,147.6588,148.4806,147.5316,148.4806,3589.0
2022-10-13 11:10:00,151.76,152.27,151.64,152.27,3916.0,148.4708,148.9697,148.3534,148.9697,3916.0
2022-10-13 11:15:00,152.33,153.34,152.05,153.02,4606.0,149.0284,150.0165,148.7545,149.7035,4606.0
2022-10-13 11:20:00,153.12,154.25,153.12,153.56,2700.0,149.8013,150.9068,149.8013,150.2318,2700.0
2022-10-13 11:25:00,153.38,153.75,153.2,153.65,1400.0,150.0557,150.4177,149.8796,150.3198,1400.0
2022-10-13 11:30:00,153.56,153.58,153.56,153.58,200.0,150.2318,150.2513,150.2318,150.2513,200.0
2022-10-13 11:35:00,153.94,155.29,153.84,154.97,10598.0,150.6035,151.9243,150.5057,151.6112,10598.0
2022-10-13 11:40:00,155.07,155.69,154.62,154.63,2875.0,151.7091,152.3156,151.2688,151.2786,2875.0
2022-10-13 11:45:00,154.69,154.84,154.33,154.51,3104.0,151.3373,151.484,150.9851,151.1612,3104.0
2022-10-13 11:50:00,154.29,154.85,154.27,154.51,8329.0,150.946,151.4938,150.9264,151.1612,8329.0
2022-10-13 11:55:00,154.6,154.6,154.24,154.34,2842.0,151.2492,151.2492,150.897,150.9949,2842.0
2022-10-13 12:00:00,154.46,154.69,154.2,154.46,2426.0,151.1123,151.3373,150.8579,151.1123,2426.0
2022-10-13 12:05:00,154.53,154.55,154.18,154.28,2220.0,151.1808,151.2003,150.8383,150.9362,2220.0
2022-10-13 12:10:00,154.14,154.19,153.33,153.44,10415.0,150.7992,150.8481,150.0068,150.1144,10415.0
2022-10-13 12:15:00,153.42,153.7,153.27,153.39,16694.0,150.0948,150.3687,149.9481,150.0655,16694.0
2022-10-13 12:20:00,153.28,153.84,153.21,153.74,2600.0,149.9578,150.5057,149.8894,150.4079,2600.0
2022-10-13 12:25:00,153.53,153.84,153.51,153.84,2900.0,150.2024,150.5057,150.1829,150.5057,2900.0
2022-10-13 12:30:00,153.89,153.93,153.69,153.77,1682.0,150.5546,150.5938,150.359,150.4372,1682.0
2022-10-13 12:35:00,153.92,154.13,153.8,153.8,1656.0,150.584,150.7894,150.4666,150.4666,1656.0
2022-10-13 12:40:00,153.94,154.6,153.94,154.55,2749.0,150.6035,151.2492,150.6035,151.2003,2749.0
2022-10-13 12:45:00,154.4,154.7,154.39,154.7,1389.0,151.0536,151.3471,151.0438,151.3471,1389.0
2022-10-13 12:50:00,154.79,154.96,154.51,154.51,1974.0,151.4351,151.6014,151.1612,151.1612,1974.0
2022-10-13 12:55:00,154.52,154.7,154.36,154.66,2592.0,151.171,151.3471,151.0144,151.3079,2592.0
2022-10-13 13:00:00,154.51,154.9,154.51,154.88,2100.0,151.1612,151.5427,151.1612,151.5232,2100.0
2022-10-13 13:05:00,154.9,154.93,154.75,154.75,2204.0,151.5427,151.5721,151.396,151.396,2204.0
2022-10-13 13:10:00,154.76,154.85,154.54,154.58,2551.0,151.4058,151.4938,151.1905,151.2297,2551.0
2022-10-13 13:15:00,154.67,154.74,154.59,154.66,2218.0,151.3177,151.3862,151.2395,151.3079,2218.0
2022-10-13 13:20:00,154.76,155.0,154.76,154.89,1367.0,151.4058,151.6406,151.4058,151.533,1367.0
2022-10-13 13:25:00,154.88,155.07,154.7,154.87,21731.0,151.5232,151.7091,151.3471,151.5134,21731.0
2022-10-13 13:30:00,154.87,155.17,154.87,155.12,4147.0,151.5134,151.8069,151.5134,151.758,4147.0
2022-10-13 13:35:00,155.17,155.17,154.83,154.97,1712.0,151.8069,151.8069,151.4743,151.6112,1712.0
2022-10-13 13:40:00,155.11,155.15,154.83,154.96,2400.0,151.7482,151.7873,151.4743,151.6014,2400.0
2022-10-13 13:45:00,154.81,154.81,154.57,154.57,2113.0,151.4547,151.4547,151.2199,151.2199,2113.0
2022-10-13 13:50:00,154.69,154.85,154.69,154.85,1900.0,151.3373,151.4938,151.3373,151.4938,1900.0
2022-10-13 13:55:00,154.82,154.84,154.69,154.83,2014.0,151.4645,151.484,151.3373,151.4743,2014.0
2022-10-13 14:00:00,154.66,155.02,154.6,155.02,1421.0,151.3079,151.6601,151.2492,151.6601,1421.0
2022-10-13 14:05:00,155.13,155.3,154.97,155.13,2455.0,151.7678,151.9341,151.6112,151.7678,2455.0
2022-10-13 14:10:00,155.08,155.2,155.0,155.04,2776.0,151.7188,151.8362,151.6406,151.6797,2776.0
2022-10-13 14:15:00,155.06,155.16,154.84,154.85,919.0,151.6993,151.7971,151.484,151.4938,919.0
2022-10-13 14:20:00,154.93,154.94,154.7,154.87,2620.0,151.5721,151.5819,151.3471,151.5134,2620.0
2022-10-13 14:25:00,154.75,154.75,154.36,154.43,2338.0,151.396,151.396,151.0144,151.0829,2338.0
2022-10-13 14:30:00,154.44,154.74,154.44,154.72,755.0,151.0927,151.3862,151.0927,151.3666,755.0
2022-10-13 14:35:00,155.02,155.24,155.0,155.24,1500.0,151.6601,151.8754,151.6406,151.8754,1500.0
2022-10-13 14:40:00,155.19,155.45,155.06,155.41,3032.0,151.8265,152.0808,151.6993,152.0417,3032.0
2022-10-13 14:45:00,155.41,155.54,155.33,155.43,1646.0,152.0417,152.1689,151.9634,152.0612,1646.0
2022-10-13 14:50:00,155.48,155.62,155.41,155.51,4865.0,152.1102,152.2471,152.0417,152.1395,4865.0
2022-10-13 14:55:00,155.57,155.88,155.57,155.83,5039.0,152.1982,152.5015,152.1982,152.4526,5039.0
2022-10-13 15:00:00,155.78,156.17,155.72,156.17,6336.0,152.4037,152.7852,152.345,152.7852,6336.0
2022-10-13 15:05:00,156.2,156.46,156.2,156.43,3128.0,152.8146,153.0689,152.8146,153.0396,3128.0
2022-10-13 15:10:00,156.38,156.47,156.34,156.34,1014.0,152.9907,153.0787,152.9515,152.9515,1014.0
2022-10-13 15:15:00,156.26,156.41,156.2,156.2,3229.0,152.8733,153.02,152.8146,152.8146,3229.0
2022-10-13 15:20:00,156.12,156.2,155.96,155.96,3610.0,152.7363,152.8146,152.5798,152.5798,3610.0
2022-10-13 15:25:00,155.97,156.03,155.5,155.57,6828.0,152.5895,152.6482,152.1297,152.1982,6828.0
2022-10-13 15:30:00,155.59,155.83,155.21,155.25,5387.0,152.2178,152.4526,151.846,151.8851,5387.0
2022-10-13 15:35:00,155.2,155.38,154.92,155.36,13454.0,151.8362,152.0123,151.5623,151.9928,13454.0
2022-10-13 15:40:00,155.35,155.55,155.14,155.45,9451.0,151.983,152.1786,151.7775,152.0808,9451.0
2022-10-13 15:45:00,155.44,155.51,155.25,155.37,23414.0,152.071,152.1395,151.8851,152.0025,23414.0
2022-10-13 15:50:00,155.45,155.86,155.21,155.71,18145.0,152.0808,152.4819,151.846,152.3352,18145.0
2022-10-13 15:55:00,155.71,155.71,155.15,155.3,42122.0,152.3352,152.3352,151.7873,151.9341,42122.0
2022-10-14 09:30:00,156.99,157.48,156.26,156.26,7116.0,153.5874,154.0668,152.8733,152.8733,7116.0
2022-10-14 09:35:00,156.53,156.95,156.22,156.95,1005.0,153.1374,153.5483,152.8341,153.5483,1005.0
2022-10-14 09:40:00,157.06,157.06,156.1,156.15,1442.0,153.6559,153.6559,152.7167,152.7656,1442.0
2022-10-14 09:45:00,156.01,156.17,155.61,155.93,1994.0,152.6287,152.7852,152.2373,152.5504,1994.0
2022-10-14 09:50:00,156.18,156.18,155.57,155.57,1030.0,152.795,152.795,152.1982,152.1982,1030.0
2022-10-14 09:55:00,155.79,155.97,155.73,155.76,1315.0,152.4134,152.5895,152.3547,152.3841,1315.0
2022-10-14 10:00:00,155.44,155.44,153.79,154.5,2678.0,152.071,152.071,150.4568,151.1514,2678.0
2022-10-14 10:05:00,154.6,154.68,153.96,154.12,3883.0,151.2492,151.3275,150.6231,150.7796,3883.0
2022-10-14 10:10:00,154.05,154.05,153.42,153.42,1132.0,150.7112,150.7112,150.0948,150.0948,1132.0
2022-10-14 10:15:00,153.47,153.56,152.93,153.27,2216.0,150.1437,150.2318,149.6154,149.9481,2216.0
2022-10-14 10:20:00,153.28,153.28,152.74,152.91,2473.0,149.9578,149.9578,149.4296,149.5959,2473.0
2022-10-14 10:25:00,152.75,153.31,152.7,153.31,984.0,149.4393,149.9872,149.3904,149.9872,984.0
2022-10-14 10:30:00,153.15,153.63,153.15,153.52,1220.0,149.8307,150.3003,149.8307,150.1926,1220.0
2022-10-14 10:35:00,153.59,153.81,153.42,153.54,4960.0,150.2611,150.4764,150.0948,150.2122,4960.0
2022-10-14 10:40:00,153.97,153.97,153.36,153.37,1453.0,150.6329,150.6329,150.0361,150.0459,1453.0
2022-10-14 10:45:00,153.26,153.31,152.99,152.99,1328.0,149.9383,149.9872,149.6741,149.6741,1328.0
2022-10-14 10:50:00,152.99,153.18,152.92,153.18,304.0,149.6741,149.86,149.6056,149.86,304.0
2022-10-14 10:55:00,153.34,153.58,153.34,153.45,514.0,150.0165,150.2513,150.0165,150.1242,514.0
2022-10-14 11:00:00,153.71,154.01,153.61,153.84,713.0,150.3785,150.672,150.2807,150.5057,713.0
2022-10-14 11:05:00,153.65,153.87,153.52,153.55,897.0,150.3198,150.5351,150.1926,150.222,897.0
2022-10-14 11:10:00,153.18,153.2,153.07,153.07,5900.0,149.86,149.8796,149.7524,149.7524,5900.0
2022-10-14 11:15:00,153.04,153.04,152.61,152.7,700.0,149.723,149.723,149.3024,149.3904,700.0
2022-10-14 11:20:00,152.71,153.08,152.71,152.93,1822.0,149.4002,149.7622,149.4002,149.6154,1822.0
2022-10-14 11:25:00,153.16,153.43,153.07,153.43,909.0,149.8404,150.1046,149.7524,150.1046,909.0
2022-10-14 11:30:00,153.31,153.31,152.89,152.89,4164.0,149.9872,149.9872,149.5763,149.5763,4164.0
2022-10-14 11:35:00,152.91,153.0,152.59,152.83,1481.0,149.5959,149.6839,149.2828,149.5176,1481.0
2022-10-14 11:40:00,152.89,152.89,152.37,152.5,2105.0,149.5763,149.5763,149.0676,149.1948,2105.0
2022-10-14 11:45:00,152.23,152.23,152.05,152.06,1531.0,148.9306,148.9306,148.7545,148.7643,1531.0
2022-10-14 11:50:00,152.17,152.17,151.52,151.79,3945.0,148.8719,148.8719,148.236,148.5001,3945.0
2022-10-14 11:55:00,151.65,151.82,151.6,151.6,1057.0,148.3632,148.5295,148.3143,148.3143,1057.0
2022-10-14 12:00:00,151.47,151.71,151.36,151.5,6370.0,148.1871,148.4219,148.0795,148.2164,6370.0
2022-10-14 12:05:00,151.5,151.5,150.69,150.69,3922.0,148.2164,148.2164,147.424,147.424,3922.0
2022-10-14 12:10:00,150.66,150.84,150.55,150.73,1797.0,147.3946,147.5707,147.287,147.4631,1797.0
2022-10-14 12:15:00,150.52,150.68,150.44,150.51,5239.0,147.2577,147.4142,147.1794,147.2479,5239.0
2022-10-14 12:20:00,150.51,150.8,150.5,150.71,4397.0,147.2479,147.5316,147.2381,147.4435,4397.0
2022-10-14 12:25:00,150.7,150.81,150.51,150.81,2210.0,147.4338,147.5414,147.2479,147.5414,2210.0
2022-10-14 12:30:00,150.65,150.75,150.55,150.59,1649.0,147.3848,147.4827,147.287,147.3261,1649.0
2022-10-14 12:35:00,150.56,150.78,150.33,150.68,5363.0,147.2968,147.512,147.0718,147.4142,5363.0
2022-10-14 12:40:00,150.75,151.05,150.68,151.05,3047.0,147.4827,147.7762,147.4142,147.7762,3047.0
2022-10-14 12:45:00,150.96,150.96,150.87,150.87,300.0,147.6881,147.6881,147.6001,147.6001,300.0
2022-10-14 12:50:00,150.45,150.57,150.29,150.4,5535.0,147.1892,147.3066,147.0327,147.1403,5535.0
2022-10-14 12:55:00,150.35,150.35,150.13,150.27,1036.0,147.0914,147.0914,146.8761,147.0131,1036.0
2022-10-14 13:00:00,150.22,150.55,150.19,150.28,5813.0,146.9642,147.287,146.9348,147.0229,5813.0
2022-10-14 13:05:00,150.15,150.16,149.97,149.97,4426.0,146.8957,146.9055,146.7196,146.7196,4426.0
2022-10-14 13:10:00,149.98,150.08,149.77,149.77,2211.0,146.7294,146.8272,146.5239,146.5239,2211.0
2022-10-14 13:15:00,149.81,150.1,149.75,150.01,1650.0,146.5631,146.8468,146.5044,146.7587,1650.0
2022-10-14 13:20:00,149.88,149.94,149.59,149.87,1736.0,146.6315,146.6902,146.3478,146.6218,1736.0
2022-10-14 13:25:00,149.88,150.02,149.87,149.98,600.0,146.6315,146.7685,146.6218,146.7294,600.0
2022-10-14 13:30:00,150.05,150.24,150.04,150.24,500.0,146.7979,146.9837,146.7881,146.9837,500.0
2022-10-14 13:35:00,149.95,150.12,149.86,150.12,700.0,146.7,146.8663,146.612,146.8663,700.0
2022-10-14 13:40:00,150.26,150.3,149.96,149.96,879.0,147.0033,147.0424,146.7098,146.7098,879.0
2022-10-14 13:45:00,149.99,150.14,149.98,150.14,300.0,146.7392,146.8859,146.7294,146.8859,300.0
2022-10-14 13:50:00,150.08,150.17,150.01,150.17,823.0,146.8272,146.9153,146.7587,146.9153,823.0
2022-10-14 13:55:00,150.05,150.31,150.02,150.31,1196.0,146.7979,147.0522,146.7685,147.0522,1196.0
2022-10-14 14:00:00,150.21,150.21,150.05,150.06,1275.0,146.9544,146.9544,146.7979,146.8076,1275.0
2022-10-14 14:05:00,149.98,150.08,149.85,149.89,1776.0,146.7294,146.8272,146.6022,146.6413,1776.0
2022-10-14 14:10:00,149.75,149.79,149.51,149.51,1253.0,146.5044,146.5435,146.2696,146.2696,1253.0
2022-10-14 14:15:00,149.5,149.5,149.23,149.29,1100.0,146.2598,146.2598,145.9956,146.0543,1100.0
2022-10-14 14:20:00,149.18,149.23,149.13,149.17,1369.0,145.9467,145.9956,145.8978,145.9369,1369.0
2022-10-14 14:25:00,149.1,149.15,148.9,149.01,2199.0,145.8684,145.9174,145.6728,145.7804,2199.0
2022-10-14 14:30:00,148.92,149.04,148.86,148.88,4877.0,145.6923,145.8097,145.6336,145.6532,4877.0
2022-10-14 14:35:00,148.86,149.0,148.67,148.68,2800.0,145.6336,145.7706,145.4478,145.4575,2800.0
2022-10-14 14:40:00,148.6,148.65,148.4,148.57,3700.0,145.3793,145.4282,145.1836,145.3499,3700.0
2022-10-14 14:45:00,148.53,148.53,148.28,148.46,6238.0,145.3108,145.3108,145.0662,145.2423,6238.0
2022-10-14 14:50:00,148.53,148.73,148.46,148.46,3319.0,145.3108,145.5065,145.2423,145.2423,3319.0
2022-10-14 14:55:00,148.46,148.64,148.45,148.54,5264.0,145.2423,145.4184,145.2325,145.3206,5264.0
2022-10-14 15:00:00,148.62,148.81,148.54,148.58,12750.0,145.3988,145.5847,145.3206,145.3597,12750.0
2022-10-14 15:05:00,148.5,148.57,148.29,148.31,2545.0,145.2814,145.3499,145.076,145.0956,2545.0
2022-10-14 15:10:00,148.3,148.57,148.3,148.31,2508.0,145.0858,145.3499,145.0858,145.0956,2508.0
2022-10-14 15:15:00,148.31,148.31,148.01,148.1,1400.0,145.0956,145.0956,144.8021,144.8901,1400.0
2022-10-14 15:20:00,148.11,148.44,148.01,148.44,2700.0,144.8999,145.2227,144.8021,145.2227,2700.0
2022-10-14 15:25:00,148.41,148.7,148.38,148.7,2942.0,145.1934,145.4771,145.164,145.4771,2942.0
2022-10-14 15:30:00,148.68,148.97,148.59,148.94,3615.0,145.4575,145.7413,145.3695,145.7119,3615.0
2022-10-14 15:35:00,148.94,149.02,148.69,148.82,2702.0,145.7119,145.7902,145.4673,145.5945,2702.0
2022-10-14 15:40:00,148.78,148.88,148.44,148.71,7689.0,145.5554,145.6532,145.2227,145.4869,7689.0
2022-10-14 15:45:00,148.62,149.0,148.6,149.0,7230.0,145.3988,145.7706,145.3793,145.7706,7230.0
2022-10-14 15:50:00,149.03,149.08,148.72,148.72,17746.0,145.8,145.8489,145.4967,145.4967,17746.0
2022-10-14 15:55:00,148.67,148.68,148.22,148.56,55791.0,145.4478,145.4575,145.0075,145.3401,55791.0
2022-10-17 09:30:00,150.65,151.65,150.1,151.48,5851.0,147.3848,148.3632,146.8468,148.1969,5851.0
2022-10-17 09:35:00,151.45,152.11,151.45,151.91,1014.0,148.1675,148.8132,148.1675,148.6175,1014.0
2022-10-17 09:40:00,152.26,152.62,151.83,151.83,1955.0,148.96,149.3122,148.5393,148.5393,1955.0
2022-10-17 09:45:00,151.56,152.04,151.23,151.98,3631.0,148.2751,148.7447,147.9523,148.686,3631.0
2022-10-17 09:50:00,152.27,152.35,152.11,152.34,3434.0,148.9697,149.048,148.8132,149.0382,3434.0
2022-10-17 09:55:00,152.33,152.33,151.74,151.74,5844.0,149.0284,149.0284,148.4512,148.4512,5844.0
2022-10-17 10:00:00,151.91,152.66,151.91,152.42,2156.0,148.6175,149.3513,148.6175,149.1165,2156.0
2022-10-17 10:05:00,152.68,152.87,152.35,152.67,1411.0,149.3709,149.5567,149.048,149.3611,1411.0
2022-10-17 10:10:00,152.87,153.7,152.87,153.7,3339.0,149.5567,150.3687,149.5567,150.3687,3339.0
2022-10-17 10:15:00,153.8,153.85,153.61,153.61,1858.0,150.4666,150.5155,150.2807,150.2807,1858.0
2022-10-17 10:20:00,153.56,153.63,153.14,153.26,2240.0,150.2318,150.3003,149.8209,149.9383,2240.0
2022-10-17 10:25:00,153.3,153.3,153.01,153.03,2999.0,149.9774,149.9774,149.6937,149.7133,2999.0
2022-10-17 10:30:00,152.95,153.17,152.85,153.17,652.0,149.635,149.8502,149.5372,149.8502,652.0
2022-10-17 10:35:00,152.77,153.19,152.76,152.86,1542.0,149.4589,149.8698,149.4491,149.547,1542.0
2022-10-17 10:40:00,152.88,152.89,152.68,152.89,400.0,149.5665,149.5763,149.3709,149.5763,400.0
2022-10-17 10:45:00,152.75,152.96,152.75,152.8,1004.0,149.4393,149.6448,149.4393,149.4883,1004.0
2022-10-17 10:50:00,152.58,152.58,152.23,152.23,1469.0,149.273,149.273,148.9306,148.9306,1469.0
2022-10-17 10:55:00,152.2,152.31,151.95,152.31,3058.0,148.9013,149.0089,148.6567,149.0089,3058.0
2022-10-17 11:00:00,152.45,152.65,152.45,152.54,882.0,149.1458,149.3415,149.1458,149.2339,882.0
2022-10-17 11:05:00,152.36,152.51,152.24,152.25,1494.0,149.0578,149.2045,148.9404,148.9502,1494.0
2022-10-17 11:10:00,152.34,152.7,152.34,152.53,2226.0,149.0382,149.3904,149.0382,149.2241,2226.0
2022-10-17 11:15:00,152.48,152.53,152.42,152.42,504.0,149.1752,149.2241,149.1165,149.1165,504.0
2022-10-17 11:20:00,152.51,152.63,152.49,152.63,818.0,149.2045,149.3219,149.185,149.3219,818.0
2022-10-17 11:25:00,152.83,153.17,152.83,153.17,830.0,149.5176,149.8502,149.5176,149.8502,830.0
2022-10-17 11:30:00,153.21,153.29,153.12,153.24,1760.0,149.8894,149.9676,149.8013,149.9187,1760.0
2022-10-17 11:35:00,153.25,153.52,153.24,153.52,4711.0,149.9285,150.1926,149.9187,150.1926,4711.0
2022-10-17 11:40:00,153.72,153.82,153.52,153.52,1745.0,150.3883,150.4861,150.1926,150.1926,1745.0
2022-10-17 11:45:00,153.42,154.0,153.41,154.0,3588.0,150.0948,150.6622,150.085,150.6622,3588.0
2022-10-17 11:50:00,153.88,154.23,153.84,154.04,8742.0,150.5448,150.8873,150.5057,150.7014,8742.0
2022-10-17 11:55:00,153.97,153.97,153.75,153.75,800.0,150.6329,150.6329,150.4177,150.4177,800.0
2022-10-17 12:00:00,153.79,153.95,153.58,153.58,1880.0,150.4568,150.6133,150.2513,150.2513,1880.0
2022-10-17 12:05:00,153.67,153.98,153.66,153.95,2049.0,150.3394,150.6427,150.3296,150.6133,2049.0
2022-10-17 12:10:00,153.91,153.98,153.8,153.8,920.0,150.5742,150.6427,150.4666,150.4666,920.0
2022-10-17 12:15:00,153.89,153.93,153.83,153.93,400.0,150.5546,150.5938,150.4959,150.5938,400.0
2022-10-17 12:20:00,154.02,154.02,153.76,153.95,2362.0,150.6818,150.6818,150.4274,150.6133,2362.0
2022-10-17 12:25:00,153.99,154.19,153.98,154.19,1300.0,150.6525,150.8481,150.6427,150.8481,1300.0
2022-10-17 12:30:00,154.04,154.2,153.93,154.2,1399.0,150.7014,150.8579,150.5938,150.8579,1399.0
2022-10-17 12:35:00,154.11,154.24,154.1,154.24,1488.0,150.7699,150.897,150.7601,150.897,1488.0
2022-10-17 12:40:00,154.23,154.33,154.0,154.32,12065.0,150.8873,150.9851,150.6622,150.9753,12065.0
2022-10-17 12:45:00,154.28,154.45,154.23,154.37,1660.0,150.9362,151.1025,150.8873,151.0242,1660.0
2022-10-17 12:50:00,154.32,154.32,154.17,154.18,778.0,150.9753,150.9753,150.8286,150.8383,778.0
2022-10-17 12:55:00,154.14,154.14,153.92,154.01,1260.0,150.7992,150.7992,150.584,150.672,1260.0
2022-10-17 13:00:00,153.91,153.91,153.67,153.67,668.0,150.5742,150.5742,150.3394,150.3394,668.0
2022-10-17 13:05:00,153.82,153.98,153.82,153.92,508.0,150.4861,150.6427,150.4861,150.584,508.0
2022-10-17 13:10:00,153.96,154.01,153.95,154.01,729.0,150.6231,150.672,150.6133,150.672,729.0
2022-10-17 13:15:00,154.1,154.21,153.97,153.97,1726.0,150.7601,150.8677,150.6329,150.6329,1726.0
2022-10-17 13:20:00,153.9,154.21,153.9,154.14,903.0,150.5644,150.8677,150.5644,150.7992,903.0
2022-10-17 13:25:00,154.21,154.21,154.1,154.1,300.0,150.8677,150.8677,150.7601,150.7601,300.0
2022-10-17 13:30:00,154.04,154.15,154.03,154.15,400.0,150.7014,150.809,150.6916,150.809,400.0
2022-10-17 13:35:00,154.16,154.24,154.04,154.09,2093.0,150.8188,150.897,150.7014,150.7503,2093.0
2022-10-17 13:40:00,154.11,154.16,153.98,153.98,1152.0,150.7699,150.8188,150.6427,150.6427,1152.0
2022-10-17 13:45:00,154.06,154.19,154.05,154.19,1159.0,150.7209,150.8481,150.7112,150.8481,1159.0
2022-10-17 13:50:00,154.17,154.22,154.16,154.18,400.0,150.8286,150.8775,150.8188,150.8383,400.0
2022-10-17 13:55:00,154.17,154.21,154.1,154.16,992.0,150.8286,150.8677,150.7601,150.8188,992.0
2022-10-17 14:00:00,154.1,154.36,154.05,154.07,2501.0,150.7601,151.0144,150.7112,150.7307,2501.0
2022-10-17 14:05:00,154.14,154.14,153.89,154.02,1280.0,150.7992,150.7992,150.5546,150.6818,1280.0
2022-10-17 14:10:00,153.95,154.08,153.87,153.87,2106.0,150.6133,150.7405,150.5351,150.5351,2106.0
2022-10-17 14:15:00,153.91,153.91,153.8,153.85,1136.0,150.5742,150.5742,150.4666,150.5155,1136.0
2022-10-17 14:20:00,153.87,153.9,153.73,153.74,1300.0,150.5351,150.5644,150.3981,150.4079,1300.0
2022-10-17 14:25:00,153.73,153.76,153.63,153.71,2052.0,150.3981,150.4274,150.3003,150.3785,2052.0
2022-10-17 14:30:00,153.72,153.77,153.59,153.7,1249.0,150.3883,150.4372,150.2611,150.3687,1249.0
2022-10-17 14:35:00,153.75,153.82,153.69,153.75,2621.0,150.4177,150.4861,150.359,150.4177,2621.0
2022-10-17 14:40:00,153.83,153.97,153.83,153.94,800.0,150.4959,150.6329,150.4959,150.6035,800.0
2022-10-17 14:45:00,153.88,153.93,153.71,153.74,1601.0,150.5448,150.5938,150.3785,150.4079,1601.0
2022-10-17 14:50:00,153.74,153.74,153.48,153.5,2448.0,150.4079,150.4079,150.1535,150.1731,2448.0
2022-10-17 14:55:00,153.55,153.6,153.4,153.49,3550.0,150.222,150.2709,150.0752,150.1633,3550.0
2022-10-17 15:00:00,153.44,153.62,153.44,153.53,1676.0,150.1144,150.2905,150.1144,150.2024,1676.0
2022-10-17 15:05:00,153.49,153.58,153.36,153.39,1793.0,150.1633,150.2513,150.0361,150.0655,1793.0
2022-10-17 15:10:00,153.46,153.52,153.4,153.52,1303.0,150.1339,150.1926,150.0752,150.1926,1303.0
2022-10-17 15:15:00,153.51,153.51,153.35,153.51,2827.0,150.1829,150.1829,150.0263,150.1829,2827.0
2022-10-17 15:20:00,153.5,153.66,153.33,153.56,2540.0,150.1731,150.3296,150.0068,150.2318,2540.0
2022-10-17 15:25:00,153.67,153.67,153.49,153.62,1900.0,150.3394,150.3394,150.1633,150.2905,1900.0
2022-10-17 15:30:00,153.62,153.74,153.58,153.72,3832.0,150.2905,150.4079,150.2513,150.3883,3832.0
2022-10-17 15:35:00,153.8,153.87,153.75,153.82,5104.0,150.4666,150.5351,150.4177,150.4861,5104.0
2022-10-17 15:40:00,153.77,154.09,153.73,154.06,3107.0,150.4372,150.7503,150.3981,150.7209,3107.0
2022-10-17 15:45:00,154.05,154.25,153.99,154.25,9439.0,150.7112,150.9068,150.6525,150.9068,9439.0
2022-10-17 15:50:00,154.25,154.34,154.1,154.31,22570.0,150.9068,150.9949,150.7601,150.9655,22570.0
2022-10-17 15:55:00,154.33,154.36,153.78,154.08,46342.0,150.9851,151.0144,150.447,150.7405,46342.0
2022-10-18 09:30:00,157.38,158.5,157.38,158.48,5826.0,153.969,155.0647,153.969,155.0451,5826.0
2022-10-18 09:35:00,158.75,159.05,158.28,158.77,5030.0,155.3093,155.6028,154.8495,155.3289,5030.0
2022-10-18 09:40:00,158.88,158.88,158.27,158.27,3601.0,155.4365,155.4365,154.8397,154.8397,3601.0
2022-10-18 09:45:00,158.09,158.75,157.81,158.69,2952.0,154.6636,155.3093,154.3897,155.2506,2952.0
2022-10-18 09:50:00,158.74,158.93,157.47,157.47,3578.0,155.2995,155.4854,154.057,154.057,3578.0
2022-10-18 09:55:00,157.89,158.11,157.74,157.75,2262.0,154.4679,154.6832,154.3212,154.331,2262.0
2022-10-18 10:00:00,157.95,158.5,157.95,158.5,2401.0,154.5266,155.0647,154.5266,155.0647,2401.0
2022-10-18 10:05:00,158.65,158.83,158.4,158.66,6821.0,155.2115,155.3876,154.9669,155.2212,6821.0
2022-10-18 10:10:00,158.75,158.98,158.58,158.67,1355.0,155.3093,155.5343,155.143,155.231,1355.0
2022-10-18 10:15:00,158.88,159.17,158.67,159.09,4851.0,155.4365,155.7202,155.231,155.6419,4851.0
2022-10-18 10:20:00,158.98,159.18,158.34,158.34,1703.0,155.5343,155.73,154.9082,154.9082,1703.0
2022-10-18 10:25:00,158.58,158.58,158.19,158.19,809.0,155.143,155.143,154.7614,154.7614,809.0
2022-10-18 10:30:00,158.16,158.28,157.92,158.07,1000.0,154.7321,154.8495,154.4973,154.644,1000.0
2022-10-18 10:35:00,158.17,158.19,157.7,157.77,4002.0,154.7419,154.7614,154.282,154.3505,4002.0
2022-10-18 10:40:00,157.87,158.3,157.87,158.3,1301.0,154.4484,154.869,154.4484,154.869,1301.0
2022-10-18 10:45:00,158.46,158.86,158.37,158.67,5566.0,155.0256,155.4169,154.9375,155.231,5566.0
2022-10-18 10:50:00,158.6,158.72,158.6,158.72,500.0,155.1625,155.2799,155.1625,155.2799,500.0
2022-10-18 10:55:00,158.54,158.54,158.41,158.41,1500.0,155.1038,155.1038,154.9767,154.9767,1500.0
2022-10-18 11:00:00,158.35,158.72,158.35,158.72,1203.0,154.918,155.2799,154.918,155.2799,1203.0
2022-10-18 11:05:00,158.62,158.8,158.42,158.49,1400.0,155.1821,155.3582,154.9864,155.0549,1400.0
2022-10-18 11:10:00,158.15,158.15,157.7,157.8,2120.0,154.7223,154.7223,154.282,154.3799,2120.0
2022-10-18 11:15:00,157.77,158.05,157.63,158.05,1986.0,154.3505,154.6245,154.2136,154.6245,1986.0
2022-10-18 11:20:00,157.75,157.84,156.83,156.99,3006.0,154.331,154.419,153.4309,153.5874,3006.0
2022-10-18 11:25:00,156.9,157.28,156.81,157.15,4110.0,153.4994,153.8712,153.4113,153.744,4110.0
2022-10-18 11:30:00,157.18,157.18,156.96,157.07,950.0,153.7733,153.7733,153.5581,153.6657,950.0
2022-10-18 11:35:00,157.2,157.41,157.02,157.15,4834.0,153.7929,153.9983,153.6168,153.744,4834.0
2022-10-18 11:40:00,157.08,157.28,157.07,157.24,3030.0,153.6755,153.8712,153.6657,153.832,3030.0
2022-10-18 11:45:00,157.55,157.66,157.48,157.66,569.0,154.1353,154.2429,154.0668,154.2429,569.0
2022-10-18 11:50:00,157.69,158.09,157.69,157.95,1944.0,154.2723,154.6636,154.2723,154.5266,1944.0
2022-10-18 11:55:00,157.89,157.89,157.67,157.84,1300.0,154.4679,154.4679,154.2527,154.419,1300.0
2022-10-18 12:00:00,157.84,157.84,157.64,157.65,839.0,154.419,154.419,154.2233,154.2331,839.0
2022-10-18 12:05:00,157.83,158.54,157.53,158.49,7050.0,154.4092,155.1038,154.1157,155.0549,7050.0
2022-10-18 12:10:00,158.57,158.81,158.57,158.78,1191.0,155.1332,155.368,155.1332,155.3386,1191.0
2022-10-18 12:15:00,158.65,158.73,158.41,158.73,6724.0,155.2115,155.2897,154.9767,155.2897,6724.0
2022-10-18 12:20:00,158.69,158.69,158.31,158.44,900.0,155.2506,155.2506,154.8788,155.006,900.0
2022-10-18 12:25:00,158.22,158.36,158.22,158.36,200.0,154.7908,154.9277,154.7908,154.9277,200.0
2022-10-18 12:30:00,158.36,158.37,158.2,158.34,2543.0,154.9277,154.9375,154.7712,154.9082,2543.0
2022-10-18 12:35:00,158.31,158.67,158.31,158.49,2613.0,154.8788,155.231,154.8788,155.0549,2613.0
2022-10-18 12:40:00,158.36,158.61,158.26,158.38,2101.0,154.9277,155.1723,154.8299,154.9473,2101.0
2022-10-18 12:45:00,158.28,158.28,158.06,158.18,4363.0,154.8495,154.8495,154.6342,154.7516,4363.0
2022-10-18 12:50:00,158.05,158.37,157.97,158.37,3301.0,154.6245,154.9375,154.5462,154.9375,3301.0
2022-10-18 12:55:00,158.34,158.35,157.91,157.97,1119.0,154.9082,154.918,154.4875,154.5462,1119.0
2022-10-18 13:00:00,157.89,157.89,157.39,157.39,1009.0,154.4679,154.4679,153.9788,153.9788,1009.0
2022-10-18 13:05:00,157.37,157.86,157.36,157.85,2801.0,153.9592,154.4386,153.9494,154.4288,2801.0
2022-10-18 13:10:00,157.93,158.15,157.86,157.92,1792.0,154.5071,154.7223,154.4386,154.4973,1792.0
2022-10-18 13:15:00,157.91,158.2,157.91,158.19,2425.0,154.4875,154.7712,154.4875,154.7614,2425.0
2022-10-18 13:20:00,158.31,158.39,158.22,158.29,1584.0,154.8788,154.9571,154.7908,154.8593,1584.0
2022-10-18 13:25:00,158.37,159.15,158.34,159.15,7556.0,154.9375,155.7006,154.9082,155.7006,7556.0
2022-10-18 13:30:00,159.08,159.08,158.8,159.02,3652.0,155.6321,155.6321,155.3582,155.5734,3652.0
2022-10-18 13:35:00,159.26,159.26,159.01,159.17,2405.0,155.8082,155.8082,155.5637,155.7202,2405.0
2022-10-18 13:40:00,159.17,159.27,159.04,159.04,1100.0,155.7202,155.818,155.593,155.593,1100.0
2022-10-18 13:45:00,159.08,159.21,158.91,159.15,2251.0,155.6321,155.7593,155.4658,155.7006,2251.0
2022-10-18 13:50:00,159.09,159.24,158.89,159.24,1852.0,155.6419,155.7887,155.4463,155.7887,1852.0
2022-10-18 13:55:00,159.21,159.27,159.01,159.05,2316.0,155.7593,155.818,155.5637,155.6028,2316.0
2022-10-18 14:00:00,159.05,159.29,158.95,158.99,3107.0,155.6028,155.8376,155.505,155.5441,3107.0
2022-10-18 14:05:00,158.87,159.08,158.87,158.95,2661.0,155.4267,155.6321,155.4267,155.505,2661.0
2022-10-18 14:10:00,158.82,158.84,158.64,158.65,2300.0,155.3778,155.3973,155.2017,155.2115,2300.0
2022-10-18 14:15:00,158.56,158.65,158.51,158.53,1532.0,155.1234,155.2115,155.0745,155.0941,1532.0
2022-10-18 14:20:00,158.38,158.67,158.37,158.57,2275.0,154.9473,155.231,154.9375,155.1332,2275.0
2022-10-18 14:25:00,158.51,158.8,158.45,158.71,3502.0,155.0745,155.3582,155.0158,155.2702,3502.0
2022-10-18 14:30:00,158.71,158.71,158.4,158.43,2019.0,155.2702,155.2702,154.9669,154.9962,2019.0
2022-10-18 14:35:00,158.46,158.48,157.82,157.93,2000.0,155.0256,155.0451,154.3994,154.5071,2000.0
2022-10-18 14:40:00,158.06,158.09,157.68,157.68,2021.0,154.6342,154.6636,154.2625,154.2625,2021.0
2022-10-18 14:45:00,157.44,157.65,157.34,157.6,3697.0,154.0277,154.2331,153.9299,154.1842,3697.0
2022-10-18 14:50:00,157.53,157.66,157.43,157.66,1835.0,154.1157,154.2429,154.0179,154.2429,1835.0
2022-10-18 14:55:00,157.67,158.02,157.54,158.01,2089.0,154.2527,154.5951,154.1255,154.5853,2089.0
2022-10-18 15:00:00,157.99,157.99,157.6,157.77,1500.0,154.5658,154.5658,154.1842,154.3505,1500.0
2022-10-18 15:05:00,157.83,157.99,157.77,157.93,4937.0,154.4092,154.5658,154.3505,154.5071,4937.0
2022-10-18 15:10:00,157.94,157.94,157.71,157.72,1357.0,154.5168,154.5168,154.2918,154.3016,1357.0
2022-10-18 15:15:00,157.52,157.61,157.45,157.59,843.0,154.106,154.194,154.0375,154.1744,843.0
2022-10-18 15:20:00,157.63,157.94,157.58,157.93,1904.0,154.2136,154.5168,154.1647,154.5071,1904.0
2022-10-18 15:25:00,157.97,158.07,157.74,158.07,3126.0,154.5462,154.644,154.3212,154.644,3126.0
2022-10-18 15:30:00,158.15,158.53,158.01,158.53,2973.0,154.7223,155.0941,154.5853,155.0941,2973.0
2022-10-18 15:35:00,158.39,158.48,158.17,158.34,5085.0,154.9571,155.0451,154.7419,154.9082,5085.0
2022-10-18 15:40:00,158.41,158.8,158.41,158.7,4173.0,154.9767,155.3582,154.9767,155.2604,4173.0
2022-10-18 15:45:00,158.66,158.76,158.39,158.61,8779.0,155.2212,155.3191,154.9571,155.1723,8779.0
2022-10-18 15:50:00,158.66,158.89,158.58,158.7,16202.0,155.2212,155.4463,155.143,155.2604,16202.0
2022-10-18 15:55:00,158.7,158.9,158.31,158.88,48755.0,155.2604,155.456,154.8788,155.4365,48755.0
2022-10-19 09:30:00,157.53,157.75,156.83,157.58,4431.0,154.1157,154.331,153.4309,154.1647,4431.0
2022-10-19 09:35:00,157.74,158.0,157.27,157.76,1841.0,154.3212,154.5755,153.8614,154.3407,1841.0
2022-10-19 09:40:00,157.61,157.61,156.83,156.83,1700.0,154.194,154.194,153.4309,153.4309,1700.0
2022-10-19 09:45:00,156.71,156.84,156.23,156.24,1407.0,153.3135,153.4407,152.8439,152.8537,1407.0
2022-10-19 09:50:00,156.2,156.3,155.99,155.99,2112.0,152.8146,152.9124,152.6091,152.6091,2112.0
2022-10-19 09:55:00,155.97,155.99,155.64,155.84,4703.0,152.5895,152.6091,152.2667,152.4624,4703.0
2022-10-19 10:00:00,155.78,156.5,155.78,156.1,5157.0,152.4037,153.1081,152.4037,152.7167,5157.0
2022-10-19 10:05:00,156.12,156.75,156.12,156.52,4433.0,152.7363,153.3526,152.7363,153.1276,4433.0
2022-10-19 10:10:00,156.7,157.2,156.59,157.2,8000.0,153.3037,153.7929,153.1961,153.7929,8000.0
2022-10-19 10:15:00,157.33,157.86,157.05,157.05,5798.0,153.9201,154.4386,153.6461,153.6461,5798.0
2022-10-19 10:20:00,157.23,157.7,157.2,157.59,2961.0,153.8222,154.282,153.7929,154.1744,2961.0
2022-10-19 10:25:00,157.53,157.53,157.24,157.37,2087.0,154.1157,154.1157,153.832,153.9592,2087.0
2022-10-19 10:30:00,157.25,157.39,157.25,157.39,400.0,153.8418,153.9788,153.8418,153.9788,400.0
2022-10-19 10:35:00,157.31,157.31,156.93,157.23,1100.0,153.9005,153.9005,153.5287,153.8222,1100.0
2022-10-19 10:40:00,157.2,157.3,156.78,156.86,2418.0,153.7929,153.8907,153.382,153.4603,2418.0
2022-10-19 10:45:00,156.88,156.97,156.61,156.61,1337.0,153.4798,153.5679,153.2157,153.2157,1337.0
2022-10-19 10:50:00,156.59,156.65,156.08,156.08,1400.0,153.1961,153.2548,152.6972,152.6972,1400.0
2022-10-19 10:55:00,155.97,156.08,155.88,156.08,4048.0,152.5895,152.6972,152.5015,152.6972,4048.0
2022-10-19 11:00:00,156.12,156.35,156.12,156.18,2354.0,152.7363,152.9613,152.7363,152.795,2354.0
2022-10-19 11:05:00,156.42,156.59,156.41,156.41,1000.0,153.0298,153.1961,153.02,153.02,1000.0
2022-10-19 11:10:00,156.52,156.71,156.52,156.61,1100.0,153.1276,153.3135,153.1276,153.2157,1100.0
2022-10-19 11:15:00,156.7,157.03,156.67,156.85,1246.0,153.3037,153.6266,153.2744,153.4505,1246.0
2022-10-19 11:20:00,156.79,156.8,156.59,156.61,900.0,153.3918,153.4016,153.1961,153.2157,900.0
2022-10-19 11:25:00,156.46,156.47,156.18,156.39,2172.0,153.0689,153.0787,152.795,153.0004,2172.0
2022-10-19 11:30:00,156.31,156.59,156.31,156.51,1331.0,152.9222,153.1961,152.9222,153.1178,1331.0
2022-10-19 11:35:00,156.36,156.36,155.94,155.94,1357.0,152.9711,152.9711,152.5602,152.5602,1357.0
2022-10-19 11:40:00,156.2,156.34,156.03,156.03,1121.0,152.8146,152.9515,152.6482,152.6482,1121.0
2022-10-19 11:45:00,156.2,156.22,156.2,156.22,200.0,152.8146,152.8341,152.8146,152.8341,200.0
2022-10-19 11:50:00,156.38,156.62,156.31,156.31,1700.0,152.9907,153.2255,152.9222,152.9222,1700.0
2022-10-19 11:55:00,156.22,156.22,155.95,155.95,1000.0,152.8341,152.8341,152.57,152.57,1000.0
2022-10-19 12:00:00,155.82,156.13,155.82,155.98,810.0,152.4428,152.7461,152.4428,152.5993,810.0
2022-10-19 12:05:00,156.02,156.02,155.52,155.52,920.0,152.6385,152.6385,152.1493,152.1493,920.0
2022-10-19 12:10:00,155.65,155.65,155.38,155.38,700.0,152.2765,152.2765,152.0123,152.0123,700.0
2022-10-19 12:15:00,155.35,155.36,155.08,155.11,1561.0,151.983,151.9928,151.7188,151.7482,1561.0
2022-10-19 12:20:00,155.09,155.32,155.07,155.11,2653.0,151.7286,151.9536,151.7091,151.7482,2653.0
2022-10-19 12:25:00,154.97,154.97,154.57,154.58,901.0,151.6112,151.6112,151.2199,151.2297,901.0
2022-10-19 12:30:00,154.79,154.9,154.7,154.9,1688.0,151.4351,151.5427,151.3471,151.5427,1688.0
2022-10-19 12:35:00,154.94,154.96,154.72,154.72,998.0,151.5819,151.6014,151.3666,151.3666,998.0
2022-10-19 12:40:00,154.65,154.67,154.38,154.38,2337.0,151.2982,151.3177,151.034,151.034,2337.0
2022-10-19 12:45:00,154.43,154.49,154.21,154.32,5944.0,151.0829,151.1416,150.8677,150.9753,5944.0
2022-10-19 12:50:00,154.36,154.57,154.3,154.52,1400.0,151.0144,151.2199,150.9557,151.171,1400.0
2022-10-19 12:55:00,154.49,154.49,154.34,154.34,1350.0,151.1416,151.1416,150.9949,150.9949,1350.0
2022-10-19 13:00:00,154.36,154.5,153.69,153.69,4010.0,151.0144,151.1514,150.359,150.359,4010.0
2022-10-19 13:05:00,153.45,153.95,153.45,153.66,1796.0,150.1242,150.6133,150.1242,150.3296,1796.0
2022-10-19 13:10:00,153.66,153.67,153.25,153.26,25579.0,150.3296,150.3394,149.9285,149.9383,25579.0
2022-10-19 13:15:00,153.17,153.35,153.14,153.16,3686.0,149.8502,150.0263,149.8209,149.8404,3686.0
2022-10-19 13:20:00,153.17,153.49,153.17,153.42,3700.0,149.8502,150.1633,149.8502,150.0948,3700.0
2022-10-19 13:25:00,153.58,154.02,153.49,153.88,4159.0,150.2513,150.6818,150.1633,150.5448,4159.0
2022-10-19 13:30:00,153.81,153.82,153.69,153.8,2538.0,150.4764,150.4861,150.359,150.4666,2538.0
2022-10-19 13:35:00,153.8,153.99,153.67,153.67,3838.0,150.4666,150.6525,150.3394,150.3394,3838.0
2022-10-19 13:40:00,153.69,153.88,153.67,153.79,1400.0,150.359,150.5448,150.3394,150.4568,1400.0
2022-10-19 13:45:00,153.84,153.86,153.41,153.41,1251.0,150.5057,150.5253,150.085,150.085,1251.0
2022-10-19 13:50:00,153.27,153.43,153.17,153.36,3749.0,149.9481,150.1046,149.8502,150.0361,3749.0
2022-10-19 13:55:00,153.49,153.49,153.34,153.43,700.0,150.1633,150.1633,150.0165,150.1046,700.0
2022-10-19 14:00:00,153.36,153.76,153.26,153.62,2320.0,150.0361,150.4274,149.9383,150.2905,2320.0
2022-10-19 14:05:00,153.73,154.07,153.65,154.06,1625.0,150.3981,150.7307,150.3198,150.7209,1625.0
2022-10-19 14:10:00,154.02,154.15,154.01,154.06,2200.0,150.6818,150.809,150.672,150.7209,2200.0
2022-10-19 14:15:00,154.13,154.33,153.93,153.93,3874.0,150.7894,150.9851,150.5938,150.5938,3874.0
2022-10-19 14:20:00,153.96,153.98,153.71,153.93,1300.0,150.6231,150.6427,150.3785,150.5938,1300.0
2022-10-19 14:25:00,154.06,154.09,153.89,154.09,947.0,150.7209,150.7503,150.5546,150.7503,947.0
2022-10-19 14:30:00,154.04,154.26,153.95,154.17,3213.0,150.7014,150.9166,150.6133,150.8286,3213.0
2022-10-19 14:35:00,154.35,154.35,153.92,153.97,2076.0,151.0047,151.0047,150.584,150.6329,2076.0
2022-10-19 14:40:00,153.89,154.08,153.84,153.96,2625.0,150.5546,150.7405,150.5057,150.6231,2625.0
2022-10-19 14:45:00,153.92,154.0,153.81,153.91,600.0,150.584,150.6622,150.4764,150.5742,600.0
2022-10-19 14:50:00,153.89,153.96,153.86,153.91,1000.0,150.5546,150.6231,150.5253,150.5742,1000.0
2022-10-19 14:55:00,153.96,154.05,153.95,154.05,3000.0,150.6231,150.7112,150.6133,150.7112,3000.0
2022-10-19 15:00:00,154.05,154.32,154.05,154.12,1800.0,150.7112,150.9753,150.7112,150.7796,1800.0
2022-10-19 15:05:00,154.13,154.2,153.99,154.18,1469.0,150.7894,150.8579,150.6525,150.8383,1469.0
2022-10-19 15:10:00,154.32,154.54,154.32,154.48,1534.0,150.9753,151.1905,150.9753,151.1318,1534.0
2022-10-19 15:15:00,154.5,154.67,154.5,154.61,3663.0,151.1514,151.3177,151.1514,151.259,3663.0
2022-10-19 15:20:00,154.64,154.66,154.4,154.4,2607.0,151.2884,151.3079,151.0536,151.0536,2607.0
2022-10-19 15:25:00,154.35,154.49,154.35,154.44,2000.0,151.0047,151.1416,151.0047,151.0927,2000.0
2022-10-19 15:30:00,154.42,154.58,154.33,154.58,6694.0,151.0731,151.2297,150.9851,151.2297,6694.0
2022-10-19 15:35:00,154.59,154.87,154.57,154.66,16140.0,151.2395,151.5134,151.2199,151.3079,16140.0
2022-10-19 15:40:00,154.66,154.88,154.66,154.88,4500.0,151.3079,151.5232,151.3079,151.5232,4500.0
2022-10-19 15:45:00,154.84,154.96,154.67,154.8,19035.0,151.484,151.6014,151.3177,151.4449,19035.0
2022-10-19 15:50:00,154.72,155.1,154.7,155.04,26561.0,151.3666,151.7384,151.3471,151.6797,26561.0
2022-10-19 15:55:00,154.95,155.02,154.47,154.84,58700.0,151.5917,151.6601,151.1221,151.484,58700.0
2022-10-20 09:30:00,154.47,154.68,153.65,154.11,5012.0,151.1221,151.3275,150.3198,150.7699,5012.0
2022-10-20 09:35:00,153.48,153.48,152.87,152.87,818.0,150.1535,150.1535,149.5567,149.5567,818.0
2022-10-20 09:40:00,152.92,153.38,152.72,152.88,2905.0,149.6056,150.0557,149.41,149.5665,2905.0
2022-10-20 09:45:00,152.76,153.49,152.76,153.28,1680.0,149.4491,150.1633,149.4491,149.9578,1680.0
2022-10-20 09:50:00,153.6,154.28,153.6,154.28,1300.0,150.2709,150.9362,150.2709,150.9362,1300.0
2022-10-20 09:55:00,154.56,154.84,154.22,154.37,2447.0,151.2101,151.484,150.8775,151.0242,2447.0
2022-10-20 10:00:00,154.49,155.37,154.41,155.18,1762.0,151.1416,152.0025,151.0634,151.8167,1762.0
2022-10-20 10:05:00,155.54,155.73,155.45,155.73,2761.0,152.1689,152.3547,152.0808,152.3547,2761.0
2022-10-20 10:10:00,155.86,155.93,155.8,155.93,962.0,152.4819,152.5504,152.4232,152.5504,962.0
2022-10-20 10:15:00,155.62,156.25,155.44,156.25,2612.0,152.2471,152.8635,152.071,152.8635,2612.0
2022-10-20 10:20:00,156.09,156.1,155.96,155.97,774.0,152.7069,152.7167,152.5798,152.5895,774.0
2022-10-20 10:25:00,155.69,155.74,155.63,155.72,900.0,152.3156,152.3645,152.2569,152.345,900.0
2022-10-20 10:30:00,155.71,155.71,155.16,155.16,800.0,152.3352,152.3352,151.7971,151.7971,800.0
2022-10-20 10:35:00,155.07,155.37,154.94,154.96,6108.0,151.7091,152.0025,151.5819,151.6014,6108.0
2022-10-20 10:40:00,154.98,155.06,154.61,154.95,8627.0,151.621,151.6993,151.259,151.5917,8627.0
2022-10-20 10:45:00,154.95,155.34,154.95,155.34,300.0,151.5917,151.9732,151.5917,151.9732,300.0
2022-10-20 10:50:00,155.07,155.15,154.82,154.82,3030.0,151.7091,151.7873,151.4645,151.4645,3030.0
2022-10-20 10:55:00,154.77,155.38,154.76,155.27,3160.0,151.4156,152.0123,151.4058,151.9047,3160.0
2022-10-20 11:00:00,155.27,155.3,154.93,154.93,1200.0,151.9047,151.9341,151.5721,151.5721,1200.0
2022-10-20 11:05:00,154.88,154.98,154.87,154.98,823.0,151.5232,151.621,151.5134,151.621,823.0
2022-10-20 11:10:00,155.0,155.11,154.95,155.02,1000.0,151.6406,151.7482,151.5917,151.6601,1000.0
2022-10-20 11:15:00,154.78,154.79,154.44,154.45,800.0,151.4253,151.4351,151.0927,151.1025,800.0
2022-10-20 11:20:00,154.35,154.57,154.35,154.5,900.0,151.0047,151.2199,151.0047,151.1514,900.0
2022-10-20 11:25:00,154.43,154.43,153.71,153.72,2800.0,151.0829,151.0829,150.3785,150.3883,2800.0
2022-10-20 11:30:00,153.74,154.06,153.62,153.7,4268.0,150.4079,150.7209,150.2905,150.3687,4268.0
2022-10-20 11:35:00,153.77,154.32,153.77,154.17,1140.0,150.4372,150.9753,150.4372,150.8286,1140.0
2022-10-20 11:40:00,154.03,154.21,154.03,154.2,1181.0,150.6916,150.8677,150.6916,150.8579,1181.0
2022-10-20 11:45:00,154.06,154.06,153.89,153.89,623.0,150.7209,150.7209,150.5546,150.5546,623.0
2022-10-20 11:50:00,153.82,153.94,153.71,153.71,2699.0,150.4861,150.6035,150.3785,150.3785,2699.0
2022-10-20 11:55:00,153.55,153.55,153.31,153.31,805.0,150.222,150.222,149.9872,149.9872,805.0
2022-10-20 12:00:00,153.26,153.26,152.7,152.7,7258.0,149.9383,149.9383,149.3904,149.3904,7258.0
2022-10-20 12:05:00,152.63,152.91,152.61,152.61,4101.0,149.3219,149.5959,149.3024,149.3024,4101.0
2022-10-20 12:10:00,152.66,152.69,152.54,152.62,1757.0,149.3513,149.3806,149.2339,149.3122,1757.0
2022-10-20 12:15:00,152.57,152.93,152.35,152.93,8701.0,149.2632,149.6154,149.048,149.6154,8701.0
2022-10-20 12:20:00,152.77,152.77,152.35,152.63,4820.0,149.4589,149.4589,149.048,149.3219,4820.0
2022-10-20 12:25:00,152.55,152.6,152.21,152.28,1920.0,149.2437,149.2926,148.911,148.9795,1920.0
2022-10-20 12:30:00,152.31,152.34,152.22,152.22,2284.0,149.0089,149.0382,148.9208,148.9208,2284.0
2022-10-20 12:35:00,152.22,152.28,152.12,152.23,2400.0,148.9208,148.9795,148.823,148.9306,2400.0
2022-10-20 12:40:00,152.22,152.37,152.15,152.19,1600.0,148.9208,149.0676,148.8523,148.8915,1600.0
2022-10-20 12:45:00,152.15,152.15,151.67,151.88,7397.0,148.8523,148.8523,148.3827,148.5882,7397.0
2022-10-20 12:50:00,151.79,151.79,151.53,151.59,5014.0,148.5001,148.5001,148.2458,148.3045,5014.0
2022-10-20 12:55:00,151.57,151.66,151.45,151.59,11876.0,148.2849,148.373,148.1675,148.3045,11876.0
2022-10-20 13:00:00,151.64,151.67,151.5,151.67,2046.0,148.3534,148.3827,148.2164,148.3827,2046.0
2022-10-20 13:05:00,151.62,151.62,150.68,150.89,4905.0,148.3338,148.3338,147.4142,147.6196,4905.0
2022-10-20 13:10:00,150.89,151.32,150.86,150.97,3671.0,147.6196,148.0403,147.5903,147.6979,3671.0
2022-10-20 13:15:00,150.94,150.99,150.74,150.75,3687.0,147.6686,147.7175,147.4729,147.4827,3687.0
2022-10-20 13:20:00,150.74,151.08,150.68,150.9,5669.0,147.4729,147.8055,147.4142,147.6294,5669.0
2022-10-20 13:25:00,151.05,151.12,150.86,151.05,3017.0,147.7762,147.8447,147.5903,147.7762,3017.0
2022-10-20 13:30:00,151.05,151.05,150.71,150.91,18238.0,147.7762,147.7762,147.4435,147.6392,18238.0
2022-10-20 13:35:00,150.91,150.94,150.62,150.65,11327.0,147.6392,147.6686,147.3555,147.3848,11327.0
2022-10-20 13:40:00,150.59,150.78,150.34,150.65,21554.0,147.3261,147.512,147.0816,147.3848,21554.0
2022-10-20 13:45:00,150.55,150.6,150.05,150.07,7772.0,147.287,147.3359,146.7979,146.8174,7772.0
2022-10-20 13:50:00,150.02,150.1,149.82,149.84,12852.0,146.7685,146.8468,146.5728,146.5924,12852.0
2022-10-20 13:55:00,149.76,150.29,149.7,150.27,16690.0,146.5141,147.0327,146.4554,147.0131,16690.0
2022-10-20 14:00:00,150.3,150.43,150.19,150.19,1392.0,147.0424,147.1696,146.9348,146.9348,1392.0
2022-10-20 14:05:00,150.11,150.26,149.99,150.16,2296.0,146.8566,147.0033,146.7392,146.9055,2296.0
2022-10-20 14:10:00,150.19,150.31,150.18,150.28,1913.0,146.9348,147.0522,146.925,147.0229,1913.0
2022-10-20 14:15:00,150.25,150.54,150.24,150.32,13920.0,146.9935,147.2772,146.9837,147.062,13920.0
2022-10-20 14:20:00,150.3,150.39,150.07,150.31,3783.0,147.0424,147.1305,146.8174,147.0522,3783.0
2022-10-20 14:25:00,150.32,150.65,150.3,150.56,3802.0,147.062,147.3848,147.0424,147.2968,3802.0
2022-10-20 14:30:00,150.5,150.94,150.4,150.94,5201.0,147.2381,147.6686,147.1403,147.6686,5201.0
2022-10-20 14:35:00,150.94,150.98,150.84,150.84,2245.0,147.6686,147.7077,147.5707,147.5707,2245.0
2022-10-20 14:40:00,150.7,150.74,150.49,150.49,1268.0,147.4338,147.4729,147.2283,147.2283,1268.0
2022-10-20 14:45:00,150.56,150.65,150.45,150.61,2412.0,147.2968,147.3848,147.1892,147.3457,2412.0
2022-10-20 14:50:00,150.49,150.74,150.42,150.67,2404.0,147.2283,147.4729,147.1598,147.4044,2404.0
2022-10-20 14:55:00,150.76,150.82,150.52,150.52,2107.0,147.4925,147.5512,147.2577,147.2577,2107.0
2022-10-20 15:00:00,150.41,150.73,150.41,150.48,3755.0,147.1501,147.4631,147.1501,147.2185,3755.0
2022-10-20 15:05:00,150.49,150.99,150.49,150.91,2445.0,147.2283,147.7175,147.2283,147.6392,2445.0
2022-10-20 15:10:00,150.81,150.95,150.33,150.33,5299.0,147.5414,147.6783,147.0718,147.0718,5299.0
2022-10-20 15:15:00,150.37,150.37,150.03,150.06,6401.0,147.1109,147.1109,146.7783,146.8076,6401.0
2022-10-20 15:20:00,150.1,150.1,149.65,149.85,8448.0,146.8468,146.8468,146.4065,146.6022,8448.0
2022-10-20 15:25:00,149.85,149.91,149.52,149.8,8602.0,146.6022,146.6609,146.2793,146.5533,8602.0
2022-10-20 15:30:00,149.81,149.85,149.42,149.42,6858.0,146.5631,146.6022,146.1815,146.1815,6858.0
2022-10-20 15:35:00,149.34,149.64,149.31,149.41,8098.0,146.1032,146.3967,146.0739,146.1717,8098.0
2022-10-20 15:40:00,149.46,149.72,149.44,149.72,6120.0,146.2206,146.475,146.2011,146.475,6120.0
2022-10-20 15:45:00,149.66,149.68,149.41,149.55,15942.0,146.4163,146.4359,146.1717,146.3087,15942.0
2022-10-20 15:50:00,149.6,149.98,149.56,149.9,20163.0,146.3576,146.7294,146.3185,146.6511,20163.0
2022-10-20 15:55:00,149.91,149.91,149.06,149.14,81247.0,146.6609,146.6609,145.8293,145.9076,81247.0
2022-10-21 09:30:00,149.24,149.63,148.51,149.37,48188.0,146.0054,146.387,145.2912,146.1326,48188.0
2022-10-21 09:35:00,149.25,150.82,149.25,150.16,8692.0,146.0152,147.5512,146.0152,146.9055,8692.0
2022-10-21 09:40:00,150.09,151.0,150.0,151.0,7276.0,146.837,147.7273,146.7489,147.7273,7276.0
2022-10-21 09:45:00,151.41,152.33,151.26,151.53,7015.0,148.1284,149.0284,147.9816,148.2458,7015.0
2022-10-21 09:50:00,151.53,152.0,151.03,151.62,6958.0,148.2458,148.7056,147.7566,148.3338,6958.0
2022-10-21 09:55:00,151.59,152.74,151.44,152.31,4741.0,148.3045,149.4296,148.1577,149.0089,4741.0
2022-10-21 10:00:00,152.56,153.12,152.37,153.1,9116.0,149.2535,149.8013,149.0676,149.7817,9116.0
2022-10-21 10:05:00,153.22,154.1,153.01,153.72,9546.0,149.8991,150.7601,149.6937,150.3883,9546.0
2022-10-21 10:10:00,153.68,153.68,153.09,153.27,3907.0,150.3492,150.3492,149.772,149.9481,3907.0
2022-10-21 10:15:00,153.4,153.4,152.81,152.82,3827.0,150.0752,150.0752,149.498,149.5078,3827.0
2022-10-21 10:20:00,152.9,152.9,152.03,152.08,7278.0,149.5861,149.5861,148.7349,148.7839,7278.0
2022-10-21 10:25:00,152.12,152.14,151.58,151.63,2400.0,148.823,148.8426,148.2947,148.3436,2400.0
2022-10-21 10:30:00,151.57,152.03,151.57,151.94,6748.0,148.2849,148.7349,148.2849,148.6469,6748.0
2022-10-21 10:35:00,151.87,151.87,151.42,151.63,2018.0,148.5784,148.5784,148.1382,148.3436,2018.0
2022-10-21 10:40:00,151.72,151.98,151.6,151.73,1543.0,148.4317,148.686,148.3143,148.4414,1543.0
2022-10-21 10:45:00,152.12,152.55,151.93,152.31,2999.0,148.823,149.2437,148.6371,149.0089,2999.0
2022-10-21 10:50:00,152.36,152.58,152.35,152.35,700.0,149.0578,149.273,149.048,149.048,700.0
2022-10-21 10:55:00,152.3,152.31,151.61,152.19,3589.0,148.9991,149.0089,148.324,148.8915,3589.0
2022-10-21 11:00:00,151.9,151.9,151.6,151.62,1434.0,148.6078,148.6078,148.3143,148.3338,1434.0
2022-10-21 11:05:00,151.95,152.36,151.91,152.36,1500.0,148.6567,149.0578,148.6175,149.0578,1500.0
2022-10-21 11:10:00,152.59,152.78,152.32,152.5,1856.0,149.2828,149.4687,149.0187,149.1948,1856.0
2022-10-21 11:15:00,152.5,152.61,152.07,152.28,1964.0,149.1948,149.3024,148.7741,148.9795,1964.0
2022-10-21 11:20:00,152.36,152.57,152.27,152.57,700.0,149.0578,149.2632,148.9697,149.2632,700.0
2022-10-21 11:25:00,152.66,152.93,152.56,152.78,2176.0,149.3513,149.6154,149.2535,149.4687,2176.0
2022-10-21 11:30:00,152.88,153.52,152.88,153.18,7455.0,149.5665,150.1926,149.5665,149.86,7455.0
2022-10-21 11:35:00,153.41,153.41,152.89,152.99,710.0,150.085,150.085,149.5763,149.6741,710.0
2022-10-21 11:40:00,153.0,153.63,152.98,153.63,1439.0,149.6839,150.3003,149.6643,150.3003,1439.0
2022-10-21 11:45:00,153.48,153.64,153.22,153.25,3126.0,150.1535,150.31,149.8991,149.9285,3126.0
2022-10-21 11:50:00,153.38,153.41,153.07,153.12,3400.0,150.0557,150.085,149.7524,149.8013,3400.0
2022-10-21 11:55:00,153.12,153.25,153.02,153.14,2364.0,149.8013,149.9285,149.7035,149.8209,2364.0
2022-10-21 12:00:00,153.29,154.14,153.29,154.03,2115.0,149.9676,150.7992,149.9676,150.6916,2115.0
2022-10-21 12:05:00,153.87,153.93,153.76,153.87,1680.0,150.5351,150.5938,150.4274,150.5351,1680.0
2022-10-21 12:10:00,153.73,154.32,153.58,154.32,3701.0,150.3981,150.9753,150.2513,150.9753,3701.0
2022-10-21 12:15:00,154.2,154.37,153.86,153.86,3022.0,150.8579,151.0242,150.5253,150.5253,3022.0
2022-10-21 12:20:00,153.87,154.21,153.8,154.21,3171.0,150.5351,150.8677,150.4666,150.8677,3171.0
2022-10-21 12:25:00,154.18,154.18,153.71,153.72,2239.0,150.8383,150.8383,150.3785,150.3883,2239.0
2022-10-21 12:30:00,153.87,154.37,153.87,154.37,800.0,150.5351,151.0242,150.5351,151.0242,800.0
2022-10-21 12:35:00,154.39,154.6,153.9,153.9,3662.0,151.0438,151.2492,150.5644,150.5644,3662.0
2022-10-21 12:40:00,153.93,154.61,153.93,154.5,650.0,150.5938,151.259,150.5938,151.1514,650.0
2022-10-21 12:45:00,154.55,154.85,154.55,154.6,4601.0,151.2003,151.4938,151.2003,151.2492,4601.0
2022-10-21 12:50:00,154.86,154.91,154.65,154.72,3035.0,151.5036,151.5525,151.2982,151.3666,3035.0
2022-10-21 12:55:00,154.67,154.76,154.51,154.74,3521.0,151.3177,151.4058,151.1612,151.3862,3521.0
2022-10-21 13:00:00,154.71,155.1,154.71,155.05,3972.0,151.3569,151.7384,151.3569,151.6895,3972.0
2022-10-21 13:05:00,155.0,155.1,154.84,154.84,10766.0,151.6406,151.7384,151.484,151.484,10766.0
2022-10-21 13:10:00,154.77,155.1,154.76,154.92,4943.0,151.4156,151.7384,151.4058,151.5623,4943.0
2022-10-21 13:15:00,154.93,155.09,154.64,155.05,5700.0,151.5721,151.7286,151.2884,151.6895,5700.0
2022-10-21 13:20:00,155.02,155.08,154.57,154.57,5248.0,151.6601,151.7188,151.2199,151.2199,5248.0
2022-10-21 13:25:00,154.7,155.31,154.7,155.12,4695.0,151.3471,151.9438,151.3471,151.758,4695.0
2022-10-21 13:30:00,155.04,155.36,155.04,155.13,4267.0,151.6797,151.9928,151.6797,151.7678,4267.0
2022-10-21 13:35:00,155.06,155.32,155.04,155.21,1463.0,151.6993,151.9536,151.6797,151.846,1463.0
2022-10-21 13:40:00,155.2,155.37,155.14,155.25,1422.0,151.8362,152.0025,151.7775,151.8851,1422.0
2022-10-21 13:45:00,155.23,155.31,155.08,155.3,1397.0,151.8656,151.9438,151.7188,151.9341,1397.0
2022-10-21 13:50:00,155.34,155.74,155.34,155.53,3465.0,151.9732,152.3645,151.9732,152.1591,3465.0
2022-10-21 13:55:00,155.51,155.54,154.97,155.05,5863.0,152.1395,152.1689,151.6112,151.6895,5863.0
2022-10-21 14:00:00,155.14,155.46,155.14,155.42,2129.0,151.7775,152.0906,151.7775,152.0515,2129.0
2022-10-21 14:05:00,155.42,155.51,155.35,155.39,3689.0,152.0515,152.1395,151.983,152.0221,3689.0
2022-10-21 14:10:00,155.45,155.45,155.08,155.09,2300.0,152.0808,152.0808,151.7188,151.7286,2300.0
2022-10-21 14:15:00,155.05,155.08,154.8,154.92,2281.0,151.6895,151.7188,151.4449,151.5623,2281.0
2022-10-21 14:20:00,155.05,155.05,154.79,154.86,1674.0,151.6895,151.6895,151.4351,151.5036,1674.0
2022-10-21 14:25:00,154.78,155.11,154.77,154.89,2216.0,151.4253,151.7482,151.4156,151.533,2216.0
2022-10-21 14:30:00,155.02,155.11,154.7,154.7,2459.0,151.6601,151.7482,151.3471,151.3471,2459.0
2022-10-21 14:35:00,154.67,154.67,154.38,154.67,3259.0,151.3177,151.3177,151.034,151.3177,3259.0
2022-10-21 14:40:00,154.72,154.77,154.35,154.35,3392.0,151.3666,151.4156,151.0047,151.0047,3392.0
2022-10-21 14:45:00,154.31,154.36,154.19,154.28,3224.0,150.9655,151.0144,150.8481,150.9362,3224.0
2022-10-21 14:50:00,154.28,154.36,154.2,154.22,4130.0,150.9362,151.0144,150.8579,150.8775,4130.0
2022-10-21 14:55:00,154.24,154.96,154.23,154.86,6042.0,150.897,151.6014,150.8873,151.5036,6042.0
2022-10-21 15:00:00,154.79,154.8,154.56,154.7,2878.0,151.4351,151.4449,151.2101,151.3471,2878.0
2022-10-21 15:05:00,154.69,154.74,154.57,154.72,3770.0,151.3373,151.3862,151.2199,151.3666,3770.0
2022-10-21 15:10:00,154.72,155.03,154.72,154.98,3568.0,151.3666,151.6699,151.3666,151.621,3568.0
2022-10-21 15:15:00,154.9,155.47,154.9,155.39,3626.0,151.5427,152.1004,151.5427,152.0221,3626.0
2022-10-21 15:20:00,155.4,155.67,155.39,155.62,20501.0,152.0319,152.296,152.0221,152.2471,20501.0
2022-10-21 15:25:00,155.62,155.62,155.28,155.34,9834.0,152.2471,152.2471,151.9145,151.9732,9834.0
2022-10-21 15:30:00,155.36,155.66,155.3,155.55,14893.0,151.9928,152.2863,151.9341,152.1786,14893.0
2022-10-21 15:35:00,155.5,155.76,155.44,155.7,8866.0,152.1297,152.3841,152.071,152.3254,8866.0
2022-10-21 15:40:00,155.72,155.88,155.53,155.53,14742.0,152.345,152.5015,152.1591,152.1591,14742.0
2022-10-21 15:45:00,155.52,155.79,155.47,155.71,21872.0,152.1493,152.4134,152.1004,152.3352,21872.0
2022-10-21 15:50:00,155.73,155.8,155.2,155.28,33418.0,152.3547,152.4232,151.8362,151.9145,33418.0
2022-10-21 15:55:00,155.22,155.49,155.06,155.42,78792.0,151.8558,152.1199,151.6993,152.0515,78792.0
2022-10-24 09:30:00,156.71,156.71,155.65,155.89,4491.0,153.3135,153.3135,152.2765,152.5113,4491.0
2022-10-24 09:35:00,155.64,156.6,155.64,156.03,2632.0,152.2667,153.2059,152.2667,152.6482,2632.0
2022-10-24 09:40:00,155.72,155.81,154.9,155.58,1202.0,152.345,152.433,151.5427,152.208,1202.0
2022-10-24 09:45:00,155.61,157.29,155.57,156.15,6233.0,152.2373,153.8809,152.1982,152.7656,6233.0
2022-10-24 09:50:00,156.53,157.05,156.53,157.05,1200.0,153.1374,153.6461,153.1374,153.6461,1200.0
2022-10-24 09:55:00,156.87,157.27,156.49,156.67,1834.0,153.47,153.8614,153.0983,153.2744,1834.0
2022-10-24 10:00:00,156.44,156.44,155.07,155.09,6625.0,153.0494,153.0494,151.7091,151.7286,6625.0
2022-10-24 10:05:00,154.92,155.31,154.63,155.16,11293.0,151.5623,151.9438,151.2786,151.7971,11293.0
2022-10-24 10:10:00,155.05,155.75,154.97,155.6,10299.0,151.6895,152.3743,151.6112,152.2276,10299.0
2022-10-24 10:15:00,155.52,155.72,155.24,155.52,10026.0,152.1493,152.345,151.8754,152.1493,10026.0
2022-10-24 10:20:00,155.43,155.5,154.85,155.17,2700.0,152.0612,152.1297,151.4938,151.8069,2700.0
2022-10-24 10:25:00,155.1,155.51,154.99,155.5,3940.0,151.7384,152.1395,151.6308,152.1297,3940.0
2022-10-24 10:30:00,155.62,155.98,155.45,155.97,3049.0,152.2471,152.5993,152.0808,152.5895,3049.0
2022-10-24 10:35:00,156.07,156.35,155.69,155.72,7425.0,152.6874,152.9613,152.3156,152.345,7425.0
2022-10-24 10:40:00,155.62,155.62,155.16,155.2,2451.0,152.2471,152.2471,151.7971,151.8362,2451.0
2022-10-24 10:45:00,155.19,155.52,154.98,155.0,5410.0,151.8265,152.1493,151.621,151.6406,5410.0
2022-10-24 10:50:00,155.01,155.8,155.01,155.37,3171.0,151.6504,152.4232,151.6504,152.0025,3171.0
2022-10-24 10:55:00,155.43,155.89,155.06,155.85,1000.0,152.0612,152.5113,151.6993,152.4721,1000.0
2022-10-24 11:00:00,155.9,156.0,155.6,155.79,1911.0,152.5211,152.6189,152.2276,152.4134,1911.0
2022-10-24 11:05:00,155.68,155.96,155.28,155.28,1765.0,152.3058,152.5798,151.9145,151.9145,1765.0
2022-10-24 11:10:00,155.26,155.4,155.04,155.25,3530.0,151.8949,152.0319,151.6797,151.8851,3530.0
2022-10-24 11:15:00,155.36,155.56,154.92,155.03,2889.0,151.9928,152.1884,151.5623,151.6699,2889.0
2022-10-24 11:20:00,155.11,155.55,155.07,155.42,5777.0,151.7482,152.1786,151.7091,152.0515,5777.0
2022-10-24 11:25:00,155.28,155.5,155.02,155.5,3685.0,151.9145,152.1297,151.6601,152.1297,3685.0
2022-10-24 11:30:00,155.44,155.5,155.3,155.31,2600.0,152.071,152.1297,151.9341,151.9438,2600.0
2022-10-24 11:35:00,155.46,155.96,155.4,155.56,4120.0,152.0906,152.5798,152.0319,152.1884,4120.0
2022-10-24 11:40:00,155.45,155.63,155.29,155.5,2831.0,152.0808,152.2569,151.9243,152.1297,2831.0
2022-10-24 11:45:00,155.43,155.59,155.14,155.59,2990.0,152.0612,152.2178,151.7775,152.2178,2990.0
2022-10-24 11:50:00,155.93,156.11,155.64,155.94,3174.0,152.5504,152.7265,152.2667,152.5602,3174.0
2022-10-24 11:55:00,156.02,156.21,155.99,156.09,2767.0,152.6385,152.8243,152.6091,152.7069,2767.0
2022-10-24 12:00:00,156.0,156.14,155.45,155.45,3306.0,152.6189,152.7559,152.0808,152.0808,3306.0
2022-10-24 12:05:00,155.56,155.75,155.28,155.37,8698.0,152.1884,152.3743,151.9145,152.0025,8698.0
2022-10-24 12:10:00,155.47,155.53,155.33,155.43,4019.0,152.1004,152.1591,151.9634,152.0612,4019.0
2022-10-24 12:15:00,155.35,155.64,155.27,155.54,2530.0,151.983,152.2667,151.9047,152.1689,2530.0
2022-10-24 12:20:00,155.66,155.76,155.26,155.76,4061.0,152.2863,152.3841,151.8949,152.3841,4061.0
2022-10-24 12:25:00,155.88,155.88,155.49,155.81,3839.0,152.5015,152.5015,152.1199,152.433,3839.0
2022-10-24 12:30:00,155.75,155.76,155.57,155.75,3182.0,152.3743,152.3841,152.1982,152.3743,3182.0
2022-10-24 12:35:00,155.64,155.64,155.41,155.41,3656.0,152.2667,152.2667,152.0417,152.0417,3656.0
2022-10-24 12:40:00,155.41,155.7,155.26,155.62,3261.0,152.0417,152.3254,151.8949,152.2471,3261.0
2022-10-24 12:45:00,155.62,155.7,155.52,155.67,1814.0,152.2471,152.3254,152.1493,152.296,1814.0
2022-10-24 12:50:00,155.67,155.78,155.47,155.74,3919.0,152.296,152.4037,152.1004,152.3645,3919.0
2022-10-24 12:55:00,155.7,155.75,155.11,155.11,1100.0,152.3254,152.3743,151.7482,151.7482,1100.0
2022-10-24 13:00:00,155.18,155.35,155.13,155.31,2366.0,151.8167,151.983,151.7678,151.9438,2366.0
2022-10-24 13:05:00,155.4,155.43,155.25,155.33,3317.0,152.0319,152.0612,151.8851,151.9634,3317.0
2022-10-24 13:10:00,155.32,155.45,155.16,155.4,3515.0,151.9536,152.0808,151.7971,152.0319,3515.0
2022-10-24 13:15:00,155.49,155.49,155.11,155.15,2935.0,152.1199,152.1199,151.7482,151.7873,2935.0
2022-10-24 13:20:00,155.03,155.03,154.84,154.95,3476.0,151.6699,151.6699,151.484,151.5917,3476.0
2022-10-24 13:25:00,155.02,155.11,154.9,154.95,5201.0,151.6601,151.7482,151.5427,151.5917,5201.0
2022-10-24 13:30:00,154.97,155.28,154.89,155.1,5351.0,151.6112,151.9145,151.533,151.7384,5351.0
2022-10-24 13:35:00,155.1,155.46,155.02,155.3,4613.0,151.7384,152.0906,151.6601,151.9341,4613.0
2022-10-24 13:40:00,155.36,155.64,155.36,155.64,1998.0,151.9928,152.2667,151.9928,152.2667,1998.0
2022-10-24 13:45:00,155.64,155.66,155.41,155.41,2891.0,152.2667,152.2863,152.0417,152.0417,2891.0
2022-10-24 13:50:00,155.44,155.53,155.39,155.39,2336.0,152.071,152.1591,152.0221,152.0221,2336.0
2022-10-24 13:55:00,155.4,155.59,155.32,155.34,3049.0,152.0319,152.2178,151.9536,151.9732,3049.0
2022-10-24 14:00:00,155.34,155.81,155.34,155.72,3109.0,151.9732,152.433,151.9732,152.345,3109.0
2022-10-24 14:05:00,155.64,155.81,155.62,155.69,4892.0,152.2667,152.433,152.2471,152.3156,4892.0
2022-10-24 14:10:00,155.7,155.76,155.47,155.55,4017.0,152.3254,152.3841,152.1004,152.1786,4017.0
2022-10-24 14:15:00,155.62,155.7,155.58,155.64,3569.0,152.2471,152.3254,152.208,152.2667,3569.0
2022-10-24 14:20:00,155.59,155.75,155.54,155.75,4252.0,152.2178,152.3743,152.1689,152.3743,4252.0
2022-10-24 14:25:00,155.69,155.8,155.6,155.6,10140.0,152.3156,152.4232,152.2276,152.2276,10140.0
2022-10-24 14:30:00,155.6,155.71,155.53,155.71,6017.0,152.2276,152.3352,152.1591,152.3352,6017.0
2022-10-24 14:35:00,155.74,155.77,155.47,155.6,4426.0,152.3645,152.3939,152.1004,152.2276,4426.0
2022-10-24 14:40:00,155.6,155.97,155.58,155.97,7507.0,152.2276,152.5895,152.208,152.5895,7507.0
2022-10-24 14:45:00,155.97,156.04,155.93,155.99,2538.0,152.5895,152.658,152.5504,152.6091,2538.0
2022-10-24 14:50:00,155.97,156.04,155.78,155.96,5989.0,152.5895,152.658,152.4037,152.5798,5989.0
2022-10-24 14:55:00,156.05,156.11,155.97,156.07,3000.0,152.6678,152.7265,152.5895,152.6874,3000.0
2022-10-24 15:00:00,156.11,156.33,156.11,156.26,3100.0,152.7265,152.9417,152.7265,152.8733,3100.0
2022-10-24 15:05:00,156.23,156.46,156.21,156.35,7053.0,152.8439,153.0689,152.8243,152.9613,7053.0
2022-10-24 15:10:00,156.35,156.56,156.33,156.46,3614.0,152.9613,153.1668,152.9417,153.0689,3614.0
2022-10-24 15:15:00,156.46,156.56,156.45,156.48,4504.0,153.0689,153.1668,153.0591,153.0885,4504.0
2022-10-24 15:20:00,156.49,156.5,156.32,156.47,8007.0,153.0983,153.1081,152.932,153.0787,8007.0
2022-10-24 15:25:00,156.46,156.69,156.42,156.42,6873.0,153.0689,153.2939,153.0298,153.0298,6873.0
2022-10-24 15:30:00,156.39,156.65,156.39,156.54,16003.0,153.0004,153.2548,153.0004,153.1472,16003.0
2022-10-24 15:35:00,156.54,156.6,156.26,156.27,9921.0,153.1472,153.2059,152.8733,152.883,9921.0
2022-10-24 15:40:00,156.27,156.31,156.04,156.09,11338.0,152.883,152.9222,152.658,152.7069,11338.0
2022-10-24 15:45:00,156.14,156.44,155.99,156.0,15897.0,152.7559,153.0494,152.6091,152.6189,15897.0
2022-10-24 15:50:00,155.99,156.28,155.99,156.07,28067.0,152.6091,152.8928,152.6091,152.6874,28067.0
2022-10-24 15:55:00,156.03,156.04,155.69,155.99,87561.0,152.6482,152.658,152.3156,152.6091,87561.0
2022-10-25 09:30:00,155.07,156.74,155.07,156.74,7588.0,151.7091,153.3429,151.7091,153.3429,7588.0
2022-10-25 09:35:00,156.9,156.92,156.23,156.92,3518.0,153.4994,153.519,152.8439,153.519,3518.0
2022-10-25 09:40:00,157.25,157.91,157.25,157.8,3307.0,153.8418,154.4875,153.8418,154.3799,3307.0
2022-10-25 09:45:00,157.7,158.8,157.66,158.61,9011.0,154.282,155.3582,154.2429,155.1723,9011.0
2022-10-25 09:50:00,158.26,158.5,157.74,158.02,2600.0,154.8299,155.0647,154.3212,154.5951,2600.0
2022-10-25 09:55:00,158.16,158.78,158.13,158.72,2800.0,154.7321,155.3386,154.7027,155.2799,2800.0
2022-10-25 10:00:00,158.58,158.74,158.02,158.14,15582.0,155.143,155.2995,154.5951,154.7125,15582.0
2022-10-25 10:05:00,158.02,158.56,157.59,158.51,2949.0,154.5951,155.1234,154.1744,155.0745,2949.0
2022-10-25 10:10:00,158.63,158.9,158.35,158.72,3819.0,155.1919,155.456,154.918,155.2799,3819.0
2022-10-25 10:15:00,158.68,159.01,158.66,159.01,4231.0,155.2408,155.5637,155.2212,155.5637,4231.0
2022-10-25 10:20:00,159.01,159.39,158.92,159.39,2000.0,155.5637,155.9354,155.4756,155.9354,2000.0
2022-10-25 10:25:00,159.28,159.77,159.28,159.69,6592.0,155.8278,156.3072,155.8278,156.2289,6592.0
2022-10-25 10:30:00,159.76,159.76,159.23,159.44,5731.0,156.2974,156.2974,155.7789,155.9843,5731.0
2022-10-25 10:35:00,159.42,159.62,159.08,159.16,8466.0,155.9648,156.1604,155.6321,155.7104,8466.0
2022-10-25 10:40:00,159.15,159.3,159.15,159.25,1649.0,155.7006,155.8474,155.7006,155.7985,1649.0
2022-10-25 10:45:00,159.26,159.94,159.26,159.94,1090.0,155.8082,156.4735,155.8082,156.4735,1090.0
2022-10-25 10:50:00,159.94,159.94,159.63,159.69,1821.0,156.4735,156.4735,156.1702,156.2289,1821.0
2022-10-25 10:55:00,159.61,159.77,159.53,159.72,2293.0,156.1507,156.3072,156.0724,156.2583,2293.0
2022-10-25 11:00:00,159.78,159.84,159.47,159.58,4088.0,156.317,156.3757,156.0137,156.1213,4088.0
2022-10-25 11:05:00,159.61,160.23,159.61,160.23,3110.0,156.1507,156.7572,156.1507,156.7572,3110.0
2022-10-25 11:10:00,160.18,160.35,160.07,160.29,9946.0,156.7083,156.8746,156.6007,156.8159,9946.0
2022-10-25 11:15:00,160.4,160.83,160.38,160.67,6415.0,156.9235,157.3442,156.904,157.1877,6415.0
2022-10-25 11:20:00,160.59,160.78,160.41,160.73,5741.0,157.1094,157.2953,156.9333,157.2464,5741.0
2022-10-25 11:25:00,160.83,160.83,160.46,160.46,2581.0,157.3442,157.3442,156.9822,156.9822,2581.0
2022-10-25 11:30:00,160.5,160.72,160.5,160.56,1900.0,157.0214,157.2366,157.0214,157.0801,1900.0
2022-10-25 11:35:00,160.56,160.8,160.42,160.8,2941.0,157.0801,157.3149,156.9431,157.3149,2941.0
2022-10-25 11:40:00,160.84,160.84,160.76,160.76,300.0,157.354,157.354,157.2757,157.2757,300.0
2022-10-25 11:45:00,161.05,161.12,160.97,161.09,1541.0,157.5594,157.6279,157.4812,157.5986,1541.0
2022-10-25 11:50:00,161.16,161.18,161.02,161.14,7886.0,157.6671,157.6866,157.5301,157.6475,7886.0
2022-10-25 11:55:00,161.13,161.2,161.05,161.13,2185.0,157.6377,157.7062,157.5594,157.6377,2185.0
2022-10-25 12:00:00,161.19,161.4,161.19,161.2,2787.0,157.6964,157.9019,157.6964,157.7062,2787.0
2022-10-25 12:05:00,161.22,161.48,161.0,161.3,3500.0,157.7258,157.9801,157.5105,157.804,3500.0
2022-10-25 12:10:00,161.47,161.62,161.4,161.56,1200.0,157.9703,158.1171,157.9019,158.0584,1200.0
2022-10-25 12:15:00,161.53,161.66,161.46,161.51,8940.0,158.029,158.1562,157.9606,158.0095,8940.0
2022-10-25 12:20:00,161.49,161.63,161.43,161.51,2054.0,157.9899,158.1269,157.9312,158.0095,2054.0
2022-10-25 12:25:00,161.52,161.52,161.2,161.2,4256.0,158.0193,158.0193,157.7062,157.7062,4256.0
2022-10-25 12:30:00,161.23,161.23,160.97,161.05,1953.0,157.7355,157.7355,157.4812,157.5594,1953.0
2022-10-25 12:35:00,161.23,161.37,161.15,161.37,1100.0,157.7355,157.8725,157.6573,157.8725,1100.0
2022-10-25 12:40:00,161.29,161.44,161.25,161.38,1828.0,157.7942,157.941,157.7551,157.8823,1828.0
2022-10-25 12:45:00,161.37,161.38,160.97,161.05,2914.0,157.8725,157.8823,157.4812,157.5594,2914.0
2022-10-25 12:50:00,160.97,161.28,160.97,161.28,1820.0,157.4812,157.7845,157.4812,157.7845,1820.0
2022-10-25 12:55:00,161.23,161.23,161.09,161.09,2401.0,157.7355,157.7355,157.5986,157.5986,2401.0
2022-10-25 13:00:00,161.21,161.35,160.93,160.95,5406.0,157.716,157.8529,157.442,157.4616,5406.0
2022-10-25 13:05:00,161.0,161.47,161.0,161.34,2183.0,157.5105,157.9703,157.5105,157.8432,2183.0
2022-10-25 13:10:00,161.36,161.42,161.32,161.33,1511.0,157.8627,157.9214,157.8236,157.8334,1511.0
2022-10-25 13:15:00,161.31,161.33,161.08,161.33,2630.0,157.8138,157.8334,157.5888,157.8334,2630.0
2022-10-25 13:20:00,161.38,161.38,161.12,161.15,900.0,157.8823,157.8823,157.6279,157.6573,900.0
2022-10-25 13:25:00,161.23,161.61,161.23,161.57,2522.0,157.7355,158.1073,157.7355,158.0682,2522.0
2022-10-25 13:30:00,161.57,161.64,161.5,161.5,2200.0,158.0682,158.1367,157.9997,157.9997,2200.0
2022-10-25 13:35:00,161.53,161.66,161.45,161.48,3624.0,158.029,158.1562,157.9508,157.9801,3624.0
2022-10-25 13:40:00,161.36,161.4,161.24,161.24,1927.0,157.8627,157.9019,157.7453,157.7453,1927.0
2022-10-25 13:45:00,161.33,161.34,161.11,161.19,1933.0,157.8334,157.8432,157.6181,157.6964,1933.0
2022-10-25 13:50:00,161.22,161.39,161.15,161.39,1300.0,157.7258,157.8921,157.6573,157.8921,1300.0
2022-10-25 13:55:00,161.39,161.39,161.25,161.28,1900.0,157.8921,157.8921,157.7551,157.7845,1900.0
2022-10-25 14:00:00,161.28,161.59,161.27,161.59,3920.0,157.7845,158.0877,157.7747,158.0877,3920.0
2022-10-25 14:05:00,161.61,161.73,161.54,161.61,3629.0,158.1073,158.2247,158.0388,158.1073,3629.0
2022-10-25 14:10:00,161.58,161.63,161.45,161.51,2036.0,158.078,158.1269,157.9508,158.0095,2036.0
2022-10-25 14:15:00,161.45,161.71,161.43,161.66,1600.0,157.9508,158.2051,157.9312,158.1562,1600.0
2022-10-25 14:20:00,161.69,161.71,161.47,161.49,2409.0,158.1856,158.2051,157.9703,157.9899,2409.0
2022-10-25 14:25:00,161.47,161.59,161.43,161.59,3133.0,157.9703,158.0877,157.9312,158.0877,3133.0
2022-10-25 14:30:00,161.63,161.7,161.53,161.6,2800.0,158.1269,158.1954,158.029,158.0975,2800.0
2022-10-25 14:35:00,161.61,161.65,161.5,161.59,2510.0,158.1073,158.1464,157.9997,158.0877,2510.0
2022-10-25 14:40:00,161.66,161.72,161.43,161.53,5730.0,158.1562,158.2149,157.9312,158.029,5730.0
2022-10-25 14:45:00,161.52,161.68,161.52,161.52,4319.0,158.0193,158.1758,158.0193,158.0193,4319.0
2022-10-25 14:50:00,161.5,161.86,161.43,161.81,4905.0,157.9997,158.3519,157.9312,158.303,4905.0
2022-10-25 14:55:00,161.86,161.95,161.82,161.82,3747.0,158.3519,158.4399,158.3128,158.3128,3747.0
2022-10-25 15:00:00,161.86,161.9,161.74,161.87,1900.0,158.3519,158.391,158.2345,158.3617,1900.0
2022-10-25 15:05:00,162.0,162.22,161.98,162.22,2686.0,158.4889,158.7041,158.4693,158.7041,2686.0
2022-10-25 15:10:00,162.19,162.25,162.11,162.25,1803.0,158.6747,158.7334,158.5965,158.7334,1803.0
2022-10-25 15:15:00,162.19,162.28,162.12,162.19,2644.0,158.6747,158.7628,158.6063,158.6747,2644.0
2022-10-25 15:20:00,162.15,162.23,162.08,162.15,4776.0,158.6356,158.7139,158.5671,158.6356,4776.0
2022-10-25 15:25:00,162.2,162.23,162.12,162.21,4517.0,158.6845,158.7139,158.6063,158.6943,4517.0
2022-10-25 15:30:00,162.24,162.71,162.24,162.7,4810.0,158.7237,159.1835,158.7237,159.1737,4810.0
2022-10-25 15:35:00,162.73,162.74,162.44,162.56,4931.0,159.203,159.2128,158.9193,159.0367,4931.0
2022-10-25 15:40:00,162.59,162.96,162.57,162.9,5160.0,159.0661,159.428,159.0465,159.3693,5160.0
2022-10-25 15:45:00,162.91,163.01,162.59,162.73,10765.0,159.3791,159.477,159.0661,159.203,10765.0
2022-10-25 15:50:00,162.67,162.84,162.59,162.6,12267.0,159.1443,159.3106,159.0661,159.0758,12267.0
2022-10-25 15:55:00,162.63,162.75,162.11,162.24,77028.0,159.1052,159.2226,158.5965,158.7237,77028.0
2022-10-26 09:30:00,162.79,162.79,161.07,162.22,15104.0,159.2617,159.2617,157.579,158.7041,15104.0
2022-10-26 09:35:00,162.22,162.62,162.15,162.25,2991.0,158.7041,159.0954,158.6356,158.7334,2991.0
2022-10-26 09:40:00,162.41,162.43,161.55,161.58,7059.0,158.89,158.9095,158.0486,158.078,7059.0
2022-10-26 09:45:00,161.59,162.17,161.41,161.42,2635.0,158.0877,158.6552,157.9116,157.9214,2635.0
2022-10-26 09:50:00,161.39,161.55,160.15,160.15,2385.0,157.8921,158.0486,156.6789,156.6789,2385.0
2022-10-26 09:55:00,160.23,160.75,160.13,160.27,2881.0,156.7572,157.2659,156.6594,156.7963,2881.0
2022-10-26 10:00:00,160.35,161.84,160.35,161.69,5014.0,156.8746,158.3323,156.8746,158.1856,5014.0
2022-10-26 10:05:00,161.78,162.32,161.78,162.1,1600.0,158.2736,158.8019,158.2736,158.5867,1600.0
2022-10-26 10:10:00,161.98,161.98,161.62,161.93,2550.0,158.4693,158.4693,158.1171,158.4204,2550.0
2022-10-26 10:15:00,162.39,162.39,161.79,162.31,1713.0,158.8704,158.8704,158.2834,158.7921,1713.0
2022-10-26 10:20:00,162.2,162.2,161.69,161.69,2068.0,158.6845,158.6845,158.1856,158.1856,2068.0
2022-10-26 10:25:00,161.42,162.19,161.4,162.06,3048.0,157.9214,158.6747,157.9019,158.5476,3048.0
2022-10-26 10:30:00,162.05,162.19,161.59,161.78,6568.0,158.5378,158.6747,158.0877,158.2736,6568.0
2022-10-26 10:35:00,161.8,162.51,161.77,162.5,5076.0,158.2932,158.9878,158.2638,158.978,5076.0
2022-10-26 10:40:00,162.63,162.72,162.31,162.69,7594.0,159.1052,159.1932,158.7921,159.1639,7594.0
2022-10-26 10:45:00,162.67,162.79,162.38,162.5,4179.0,159.1443,159.2617,158.8606,158.978,4179.0
2022-10-26 10:50:00,162.53,162.92,162.52,162.75,2520.0,159.0074,159.3889,158.9976,159.2226,2520.0
2022-10-26 10:55:00,162.77,162.85,162.0,162.0,8103.0,159.2422,159.3204,158.4889,158.4889,8103.0
2022-10-26 11:00:00,162.02,162.62,162.01,162.5,4854.0,158.5084,159.0954,158.4986,158.978,4854.0
2022-10-26 11:05:00,162.51,162.82,162.41,162.81,2249.0,158.9878,159.2911,158.89,159.2813,2249.0
2022-10-26 11:10:00,162.73,162.81,162.64,162.74,1321.0,159.203,159.2813,159.115,159.2128,1321.0
2022-10-26 11:15:00,162.7,162.91,162.6,162.8,2523.0,159.1737,159.3791,159.0758,159.2715,2523.0
2022-10-26 11:20:00,162.67,162.81,162.51,162.55,2150.0,159.1443,159.2813,158.9878,159.0269,2150.0
2022-10-26 11:25:00,162.55,162.63,162.38,162.41,2511.0,159.0269,159.1052,158.8606,158.89,2511.0
2022-10-26 11:30:00,162.61,162.84,162.54,162.81,554.0,159.0856,159.3106,159.0171,159.2813,554.0
2022-10-26 11:35:00,162.69,162.87,162.69,162.87,994.0,159.1639,159.34,159.1639,159.34,994.0
2022-10-26 11:40:00,162.91,163.13,162.82,163.13,1500.0,159.3791,159.5944,159.2911,159.5944,1500.0
2022-10-26 11:45:00,163.04,163.04,162.44,162.51,2479.0,159.5063,159.5063,158.9193,158.9878,2479.0
2022-10-26 11:50:00,162.42,162.49,162.33,162.33,942.0,158.8997,158.9682,158.8117,158.8117,942.0
2022-10-26 11:55:00,162.42,162.56,162.37,162.56,1363.0,158.8997,159.0367,158.8508,159.0367,1363.0
2022-10-26 12:00:00,162.53,162.86,162.41,162.7,2328.0,159.0074,159.3302,158.89,159.1737,2328.0
2022-10-26 12:05:00,162.63,162.76,162.35,162.76,6362.0,159.1052,159.2324,158.8313,159.2324,6362.0
2022-10-26 12:10:00,162.62,162.95,162.62,162.8,1000.0,159.0954,159.4183,159.0954,159.2715,1000.0
2022-10-26 12:15:00,162.64,162.99,162.45,162.89,2069.0,159.115,159.4574,158.9291,159.3596,2069.0
2022-10-26 12:20:00,162.84,163.12,162.68,163.06,2900.0,159.3106,159.5846,159.1541,159.5259,2900.0
2022-10-26 12:25:00,163.19,163.19,162.74,162.88,2705.0,159.6531,159.6531,159.2128,159.3498,2705.0
2022-10-26 12:30:00,162.91,163.17,162.7,162.8,3300.0,159.3791,159.6335,159.1737,159.2715,3300.0
2022-10-26 12:35:00,162.91,162.91,162.75,162.75,1000.0,159.3791,159.3791,159.2226,159.2226,1000.0
2022-10-26 12:40:00,162.87,162.88,162.55,162.74,3759.0,159.34,159.3498,159.0269,159.2128,3759.0
2022-10-26 12:45:00,162.55,162.55,162.38,162.47,2109.0,159.0269,159.0269,158.8606,158.9487,2109.0
2022-10-26 12:50:00,162.46,162.46,162.17,162.41,1002.0,158.9389,158.9389,158.6552,158.89,1002.0
2022-10-26 12:55:00,162.41,162.47,161.88,162.14,2820.0,158.89,158.9487,158.3715,158.6258,2820.0
2022-10-26 13:00:00,162.07,162.32,161.9,162.25,8253.0,158.5573,158.8019,158.391,158.7334,8253.0
2022-10-26 13:05:00,162.12,162.22,161.91,161.91,2650.0,158.6063,158.7041,158.4008,158.4008,2650.0
2022-10-26 13:10:00,161.85,162.07,161.77,162.06,6227.0,158.3421,158.5573,158.2638,158.5476,6227.0
2022-10-26 13:15:00,161.88,162.23,161.82,162.19,3059.0,158.3715,158.7139,158.3128,158.6747,3059.0
2022-10-26 13:20:00,162.22,162.29,162.02,162.29,1912.0,158.7041,158.7726,158.5084,158.7726,1912.0
2022-10-26 13:25:00,162.17,162.19,162.01,162.11,1200.0,158.6552,158.6747,158.4986,158.5965,1200.0
2022-10-26 13:30:00,162.01,162.15,161.9,162.15,2400.0,158.4986,158.6356,158.391,158.6356,2400.0
2022-10-26 13:35:00,162.13,162.47,162.12,162.47,3460.0,158.616,158.9487,158.6063,158.9487,3460.0
2022-10-26 13:40:00,162.46,162.63,162.27,162.33,1752.0,158.9389,159.1052,158.753,158.8117,1752.0
2022-10-26 13:45:00,162.33,162.44,162.23,162.25,1748.0,158.8117,158.9193,158.7139,158.7334,1748.0
2022-10-26 13:50:00,162.32,162.81,162.32,162.62,2608.0,158.8019,159.2813,158.8019,159.0954,2608.0
2022-10-26 13:55:00,162.69,162.75,162.47,162.75,1100.0,159.1639,159.2226,158.9487,159.2226,1100.0
2022-10-26 14:00:00,162.75,162.9,162.71,162.85,1123.0,159.2226,159.3693,159.1835,159.3204,1123.0
2022-10-26 14:05:00,162.87,162.94,162.81,162.87,975.0,159.34,159.4085,159.2813,159.34,975.0
2022-10-26 14:10:00,162.87,162.98,162.82,162.83,1804.0,159.34,159.4476,159.2911,159.3009,1804.0
2022-10-26 14:15:00,162.69,162.76,162.56,162.59,2510.0,159.1639,159.2324,159.0367,159.0661,2510.0
2022-10-26 14:20:00,162.63,162.63,162.4,162.53,1101.0,159.1052,159.1052,158.8802,159.0074,1101.0
2022-10-26 14:25:00,162.53,162.58,162.43,162.44,1300.0,159.0074,159.0563,158.9095,158.9193,1300.0
2022-10-26 14:30:00,162.44,162.77,162.44,162.56,1826.0,158.9193,159.2422,158.9193,159.0367,1826.0
2022-10-26 14:35:00,162.65,162.89,162.65,162.82,1500.0,159.1248,159.3596,159.1248,159.2911,1500.0
2022-10-26 14:40:00,162.66,162.67,162.33,162.34,2396.0,159.1345,159.1443,158.8117,158.8215,2396.0
2022-10-26 14:45:00,162.31,162.55,161.96,162.23,4200.0,158.7921,159.0269,158.4497,158.7139,4200.0
2022-10-26 14:50:00,162.22,162.22,162.07,162.15,2393.0,158.7041,158.7041,158.5573,158.6356,2393.0
2022-10-26 14:55:00,162.15,162.34,162.08,162.08,2935.0,158.6356,158.8215,158.5671,158.5671,2935.0
2022-10-26 15:00:00,162.11,162.11,161.51,161.51,4344.0,158.5965,158.5965,158.0095,158.0095,4344.0
2022-10-26 15:05:00,161.53,161.63,161.39,161.55,3728.0,158.029,158.1269,157.8921,158.0486,3728.0
2022-10-26 15:10:00,161.72,161.72,161.25,161.68,5328.0,158.2149,158.2149,157.7551,158.1758,5328.0
2022-10-26 15:15:00,161.69,161.76,161.54,161.54,4575.0,158.1856,158.2541,158.0388,158.0388,4575.0
2022-10-26 15:20:00,161.55,161.65,161.35,161.65,6884.0,158.0486,158.1464,157.8529,158.1464,6884.0
2022-10-26 15:25:00,161.73,161.96,161.64,161.96,6759.0,158.2247,158.4497,158.1367,158.4497,6759.0
2022-10-26 15:30:00,161.98,161.98,161.72,161.79,5900.0,158.4693,158.4693,158.2149,158.2834,5900.0
2022-10-26 15:35:00,161.78,161.88,161.58,161.78,6073.0,158.2736,158.3715,158.078,158.2736,6073.0
2022-10-26 15:40:00,161.84,162.2,161.8,162.2,8934.0,158.3323,158.6845,158.2932,158.6845,8934.0
2022-10-26 15:45:00,162.19,162.2,161.8,161.99,10920.0,158.6747,158.6845,158.2932,158.4791,10920.0
2022-10-26 15:50:00,162.03,162.04,161.62,161.85,27876.0,158.5182,158.528,158.1171,158.3421,27876.0
2022-10-26 15:55:00,161.89,161.9,161.25,161.41,53542.0,158.3812,158.391,157.7551,157.9116,53542.0
2022-10-27 09:30:00,161.67,162.52,161.67,162.3,5226.0,158.166,158.9976,158.166,158.7823,5226.0
2022-10-27 09:35:00,162.49,162.62,161.74,162.03,2935.0,158.9682,159.0954,158.2345,158.5182,2935.0
2022-10-27 09:40:00,162.58,163.15,162.58,163.11,2131.0,159.0563,159.6139,159.0563,159.5748,2131.0
2022-10-27 09:45:00,163.06,163.1,161.96,161.96,1806.0,159.5259,159.565,158.4497,158.4497,1806.0
2022-10-27 09:50:00,162.11,162.22,161.77,161.92,3568.0,158.5965,158.7041,158.2638,158.4106,3568.0
2022-10-27 09:55:00,162.19,162.41,162.04,162.06,4065.0,158.6747,158.89,158.528,158.5476,4065.0
2022-10-27 10:00:00,162.11,162.56,161.85,162.56,2405.0,158.5965,159.0367,158.3421,159.0367,2405.0
2022-10-27 10:05:00,162.81,163.46,162.81,163.18,4491.0,159.2813,159.9172,159.2813,159.6433,4491.0
2022-10-27 10:10:00,163.18,164.06,162.81,163.81,6384.0,159.6433,160.5042,159.2813,160.2596,6384.0
2022-10-27 10:15:00,163.66,163.72,163.24,163.55,2100.0,160.1129,160.1716,159.702,160.0053,2100.0
2022-10-27 10:20:00,163.43,163.92,163.22,163.22,3467.0,159.8879,160.3672,159.6824,159.6824,3467.0
2022-10-27 10:25:00,163.34,163.66,163.2,163.43,2501.0,159.7998,160.1129,159.6628,159.8879,2501.0
2022-10-27 10:30:00,163.34,164.09,163.34,163.85,5268.0,159.7998,160.5336,159.7998,160.2988,5268.0
2022-10-27 10:35:00,163.83,163.85,162.95,162.99,2200.0,160.2792,160.2988,159.4183,159.4574,2200.0
2022-10-27 10:40:00,162.74,162.74,162.16,162.2,2403.0,159.2128,159.2128,158.6454,158.6845,2403.0
2022-10-27 10:45:00,162.16,162.87,162.16,162.63,7503.0,158.6454,159.34,158.6454,159.1052,7503.0
2022-10-27 10:50:00,162.6,162.78,162.56,162.78,1704.0,159.0758,159.2519,159.0367,159.2519,1704.0
2022-10-27 10:55:00,162.64,162.74,162.38,162.38,2477.0,159.115,159.2128,158.8606,158.8606,2477.0
2022-10-27 11:00:00,162.11,162.55,162.11,162.55,1571.0,158.5965,159.0269,158.5965,159.0269,1571.0
2022-10-27 11:05:00,162.3,162.45,162.15,162.45,1700.0,158.7823,158.9291,158.6356,158.9291,1700.0
2022-10-27 11:10:00,162.87,162.98,162.65,162.98,700.0,159.34,159.4476,159.1248,159.4476,700.0
2022-10-27 11:15:00,163.0,163.04,162.81,162.94,1811.0,159.4672,159.5063,159.2813,159.4085,1811.0
2022-10-27 11:20:00,163.05,163.07,162.69,163.06,2597.0,159.5161,159.5357,159.1639,159.5259,2597.0
2022-10-27 11:25:00,163.24,163.24,162.84,163.02,1425.0,159.702,159.702,159.3106,159.4867,1425.0
2022-10-27 11:30:00,162.91,162.92,162.56,162.72,3090.0,159.3791,159.3889,159.0367,159.1932,3090.0
2022-10-27 11:35:00,162.75,162.84,162.12,162.42,5876.0,159.2226,159.3106,158.6063,158.8997,5876.0
2022-10-27 11:40:00,162.23,162.27,162.07,162.07,615.0,158.7139,158.753,158.5573,158.5573,615.0
2022-10-27 11:45:00,162.06,162.21,162.05,162.06,2648.0,158.5476,158.6943,158.5378,158.5476,2648.0
2022-10-27 11:50:00,162.05,162.18,161.91,162.14,1819.0,158.5378,158.665,158.4008,158.6258,1819.0
2022-10-27 11:55:00,162.25,162.39,162.1,162.2,2647.0,158.7334,158.8704,158.5867,158.6845,2647.0
2022-10-27 12:00:00,162.15,162.51,162.12,162.51,1410.0,158.6356,158.9878,158.6063,158.9878,1410.0
2022-10-27 12:05:00,162.54,162.7,162.42,162.59,1419.0,159.0171,159.1737,158.8997,159.0661,1419.0
2022-10-27 12:10:00,162.49,162.49,162.31,162.31,1100.0,158.9682,158.9682,158.7921,158.7921,1100.0
2022-10-27 12:15:00,162.42,162.77,162.42,162.64,2859.0,158.8997,159.2422,158.8997,159.115,2859.0
2022-10-27 12:20:00,162.59,162.88,162.58,162.77,2200.0,159.0661,159.3498,159.0563,159.2422,2200.0
2022-10-27 12:25:00,162.66,162.73,162.04,162.04,3316.0,159.1345,159.203,158.528,158.528,3316.0
2022-10-27 12:30:00,161.96,162.31,161.95,162.2,2265.0,158.4497,158.7921,158.4399,158.6845,2265.0
2022-10-27 12:35:00,162.04,162.17,161.76,161.87,1814.0,158.528,158.6552,158.2541,158.3617,1814.0
2022-10-27 12:40:00,161.78,161.9,161.63,161.71,2006.0,158.2736,158.391,158.1269,158.2051,2006.0
2022-10-27 12:45:00,161.66,161.82,161.61,161.82,2326.0,158.1562,158.3128,158.1073,158.3128,2326.0
2022-10-27 12:50:00,161.83,161.88,161.73,161.83,2266.0,158.3225,158.3715,158.2247,158.3225,2266.0
2022-10-27 12:55:00,161.9,161.98,161.78,161.98,2392.0,158.391,158.4693,158.2736,158.4693,2392.0
2022-10-27 13:00:00,162.03,162.19,161.93,161.95,2506.0,158.5182,158.6747,158.4204,158.4399,2506.0
2022-10-27 13:05:00,162.03,162.41,162.03,162.32,1321.0,158.5182,158.89,158.5182,158.8019,1321.0
2022-10-27 13:10:00,162.19,162.3,162.19,162.3,586.0,158.6747,158.7823,158.6747,158.7823,586.0
2022-10-27 13:15:00,162.28,162.37,162.18,162.37,700.0,158.7628,158.8508,158.665,158.8508,700.0
2022-10-27 13:20:00,162.46,162.74,162.45,162.52,2710.0,158.9389,159.2128,158.9291,158.9976,2710.0
2022-10-27 13:25:00,162.41,162.41,161.99,161.99,900.0,158.89,158.89,158.4791,158.4791,900.0
2022-10-27 13:30:00,162.07,162.13,162.03,162.09,1490.0,158.5573,158.616,158.5182,158.5769,1490.0
2022-10-27 13:35:00,162.15,162.17,162.0,162.0,1445.0,158.6356,158.6552,158.4889,158.4889,1445.0
2022-10-27 13:40:00,162.0,162.08,162.0,162.0,500.0,158.4889,158.5671,158.4889,158.4889,500.0
2022-10-27 13:45:00,162.08,162.08,161.9,161.98,500.0,158.5671,158.5671,158.391,158.4693,500.0
2022-10-27 13:50:00,161.82,161.82,161.69,161.69,500.0,158.3128,158.3128,158.1856,158.1856,500.0
2022-10-27 13:55:00,161.77,161.92,161.69,161.78,2384.0,158.2638,158.4106,158.1856,158.2736,2384.0
2022-10-27 14:00:00,161.74,161.76,161.72,161.75,804.0,158.2345,158.2541,158.2149,158.2443,804.0
2022-10-27 14:05:00,161.79,161.79,161.59,161.62,1247.0,158.2834,158.2834,158.0877,158.1171,1247.0
2022-10-27 14:10:00,161.59,161.69,161.53,161.69,1600.0,158.0877,158.1856,158.029,158.1856,1600.0
2022-10-27 14:15:00,161.76,161.99,161.76,161.99,1701.0,158.2541,158.4791,158.2541,158.4791,1701.0
2022-10-27 14:20:00,161.92,161.99,161.9,161.92,600.0,158.4106,158.4791,158.391,158.4106,600.0
2022-10-27 14:25:00,161.87,161.87,161.72,161.72,900.0,158.3617,158.3617,158.2149,158.2149,900.0
2022-10-27 14:30:00,161.63,161.95,161.63,161.95,1479.0,158.1269,158.4399,158.1269,158.4399,1479.0
2022-10-27 14:35:00,161.91,161.95,161.83,161.85,723.0,158.4008,158.4399,158.3225,158.3421,723.0
2022-10-27 14:40:00,161.84,161.92,161.78,161.78,1968.0,158.3323,158.4106,158.2736,158.2736,1968.0
2022-10-27 14:45:00,161.86,162.05,161.85,162.0,1965.0,158.3519,158.5378,158.3421,158.4889,1965.0
2022-10-27 14:50:00,162.01,162.17,161.96,162.17,2834.0,158.4986,158.6552,158.4497,158.6552,2834.0
2022-10-27 14:55:00,162.14,162.2,162.02,162.1,2625.0,158.6258,158.6845,158.5084,158.5867,2625.0
2022-10-27 15:00:00,162.1,162.5,162.07,162.27,1401.0,158.5867,158.978,158.5573,158.753,1401.0
2022-10-27 15:05:00,162.22,162.34,161.85,161.85,1500.0,158.7041,158.8215,158.3421,158.3421,1500.0
2022-10-27 15:10:00,161.76,162.0,161.75,162.0,923.0,158.2541,158.4889,158.2443,158.4889,923.0
2022-10-27 15:15:00,162.05,162.13,161.97,162.07,2086.0,158.5378,158.616,158.4595,158.5573,2086.0
2022-10-27 15:20:00,161.96,162.19,161.96,162.19,2105.0,158.4497,158.6747,158.4497,158.6747,2105.0
2022-10-27 15:25:00,162.19,162.22,161.99,162.07,2741.0,158.6747,158.7041,158.4791,158.5573,2741.0
2022-10-27 15:30:00,162.04,162.42,161.97,162.37,2591.0,158.528,158.8997,158.4595,158.8508,2591.0
2022-10-27 15:35:00,162.26,162.33,162.12,162.33,2275.0,158.7432,158.8117,158.6063,158.8117,2275.0
2022-10-27 15:40:00,162.33,162.47,162.27,162.3,4664.0,158.8117,158.9487,158.753,158.7823,4664.0
2022-10-27 15:45:00,162.24,162.34,162.05,162.27,10021.0,158.7237,158.8215,158.5378,158.753,10021.0
2022-10-27 15:50:00,162.34,162.44,161.6,161.65,12211.0,158.8215,158.9193,158.0975,158.1464,12211.0
2022-10-27 15:55:00,161.65,162.1,161.57,162.03,39710.0,158.1464,158.5867,158.0682,158.5182,39710.0
2022-10-28 09:30:00,162.6,162.6,162.5,162.5,3531.0,159.0758,159.0758,158.978,158.978,3531.0
2022-10-28 09:35:00,163.38,163.38,163.37,163.38,100.0,159.8389,159.8389,159.8292,159.8389,100.0
2022-10-28 09:40:00,163.49,163.49,163.49,163.49,200.0,159.9466,159.9466,159.9466,159.9466,200.0
2022-10-28 09:45:00,163.66,163.66,162.72,162.83,2566.0,160.1129,160.1129,159.1932,159.3009,2566.0
2022-10-28 09:50:00,163.02,163.02,162.68,162.68,348.0,159.4867,159.4867,159.1541,159.1541,348.0
2022-10-28 09:55:00,163.54,163.54,162.96,162.96,464.0,159.9955,159.9955,159.428,159.428,464.0
2022-10-28 10:00:00,163.29,163.32,162.32,162.39,1900.0,159.7509,159.7802,158.8019,158.8704,1900.0
2022-10-28 10:05:00,162.51,162.82,161.89,161.9,3653.0,158.9878,159.2911,158.3812,158.391,3653.0
2022-10-28 10:10:00,161.78,162.03,161.51,162.03,1313.0,158.2736,158.5182,158.0095,158.5182,1313.0
2022-10-28 10:15:00,162.18,162.84,162.18,162.59,2400.0,158.665,159.3106,158.665,159.0661,2400.0
2022-10-28 10:20:00,162.35,162.41,162.09,162.24,500.0,158.8313,158.89,158.5769,158.7237,500.0
2022-10-28 10:25:00,162.27,162.77,162.27,162.56,2350.0,158.753,159.2422,158.753,159.0367,2350.0
2022-10-28 10:30:00,162.81,162.82,162.34,162.53,3421.0,159.2813,159.2911,158.8215,159.0074,3421.0
2022-10-28 10:35:00,162.48,162.48,162.47,162.47,200.0,158.9584,158.9584,158.9487,158.9487,200.0
2022-10-28 10:40:00,162.42,162.45,162.42,162.45,200.0,158.8997,158.9291,158.8997,158.9291,200.0
2022-10-28 10:45:00,162.45,162.45,161.99,162.38,5089.0,158.9291,158.9291,158.4791,158.8606,5089.0
2022-10-28 10:50:00,162.62,162.7,162.53,162.7,1160.0,159.0954,159.1737,159.0074,159.1737,1160.0
2022-10-28 10:55:00,162.85,163.0,162.8,163.0,1669.0,159.3204,159.4672,159.2715,159.4672,1669.0
2022-10-28 11:00:00,163.02,163.13,162.68,162.68,4828.0,159.4867,159.5944,159.1541,159.1541,4828.0
2022-10-28 11:05:00,162.8,163.08,162.69,162.99,649.0,159.2715,159.5454,159.1639,159.4574,649.0
2022-10-28 11:10:00,163.17,163.34,163.12,163.21,1765.0,159.6335,159.7998,159.5846,159.6726,1765.0
2022-10-28 11:15:00,163.22,163.22,162.87,163.02,2328.0,159.6824,159.6824,159.34,159.4867,2328.0
2022-10-28 11:20:00,163.12,163.19,163.03,163.14,1866.0,159.5846,159.6531,159.4965,159.6041,1866.0
2022-10-28 11:25:00,163.03,163.03,162.87,162.88,1113.0,159.4965,159.4965,159.34,159.3498,1113.0
2022-10-28 11:30:00,163.25,163.39,163.1,163.1,1819.0,159.7118,159.8487,159.565,159.565,1819.0
2022-10-28 11:35:00,163.13,163.34,162.86,163.34,9758.0,159.5944,159.7998,159.3302,159.7998,9758.0
2022-10-28 11:40:00,163.48,164.08,163.48,163.97,1429.0,159.9368,160.5238,159.9368,160.4162,1429.0
2022-10-28 11:45:00,164.08,164.42,163.91,164.1,6152.0,160.5238,160.8564,160.3575,160.5433,6152.0
2022-10-28 11:50:00,164.02,164.13,163.83,164.03,2600.0,160.4651,160.5727,160.2792,160.4749,2600.0
2022-10-28 11:55:00,164.03,164.17,163.92,164.17,3413.0,160.4749,160.6118,160.3672,160.6118,3413.0
2022-10-28 12:00:00,164.03,164.2,163.89,164.11,3555.0,160.4749,160.6412,160.3379,160.5531,3555.0
2022-10-28 12:05:00,164.12,164.12,163.76,163.89,3872.0,160.5629,160.5629,160.2107,160.3379,3872.0
2022-10-28 12:10:00,163.89,164.11,163.88,164.11,1200.0,160.3379,160.5531,160.3281,160.5531,1200.0
2022-10-28 12:15:00,164.33,164.48,164.25,164.25,1491.0,160.7684,160.9151,160.6901,160.6901,1491.0
2022-10-28 12:20:00,164.21,164.35,164.07,164.24,1836.0,160.651,160.7879,160.514,160.6803,1836.0
2022-10-28 12:25:00,164.21,164.29,163.91,164.0,5516.0,160.651,160.7292,160.3575,160.4455,5516.0
2022-10-28 12:30:00,164.11,164.2,164.0,164.1,5774.0,160.5531,160.6412,160.4455,160.5433,5774.0
2022-10-28 12:35:00,164.05,164.18,163.91,163.97,4928.0,160.4944,160.6216,160.3575,160.4162,4928.0
2022-10-28 12:40:00,163.97,164.03,163.84,163.92,3630.0,160.4162,160.4749,160.289,160.3672,3630.0
2022-10-28 12:45:00,163.92,164.02,163.82,164.0,13013.0,160.3672,160.4651,160.2694,160.4455,13013.0
2022-10-28 12:50:00,164.0,164.04,163.94,163.96,16630.0,160.4455,160.4846,160.3868,160.4064,16630.0
2022-10-28 12:55:00,163.97,164.22,163.92,164.19,5681.0,160.4162,160.6607,160.3672,160.6314,5681.0
2022-10-28 13:00:00,164.36,164.42,164.17,164.17,1802.0,160.7977,160.8564,160.6118,160.6118,1802.0
2022-10-28 13:05:00,164.16,164.38,164.11,164.35,4414.0,160.602,160.8173,160.5531,160.7879,4414.0
2022-10-28 13:10:00,164.33,164.42,164.26,164.26,2348.0,160.7684,160.8564,160.6999,160.6999,2348.0
2022-10-28 13:15:00,164.32,164.32,164.21,164.21,2242.0,160.7586,160.7586,160.651,160.651,2242.0
2022-10-28 13:20:00,164.24,164.44,164.23,164.44,2456.0,160.6803,160.876,160.6705,160.876,2456.0
2022-10-28 13:25:00,164.48,164.48,164.26,164.29,5646.0,160.9151,160.9151,160.6999,160.7292,5646.0
2022-10-28 13:30:00,164.26,164.35,164.25,164.28,2419.0,160.6999,160.7879,160.6901,160.7194,2419.0
2022-10-28 13:35:00,164.3,164.78,164.29,164.61,4669.0,160.739,161.2086,160.7292,161.0423,4669.0
2022-10-28 13:40:00,164.67,164.77,164.61,164.61,2254.0,161.101,161.1988,161.0423,161.0423,2254.0
2022-10-28 13:45:00,164.7,164.99,164.7,164.9,4917.0,161.1303,161.414,161.1303,161.326,4917.0
2022-10-28 13:50:00,164.89,165.05,164.89,165.0,2646.0,161.3162,161.4727,161.3162,161.4238,2646.0
2022-10-28 13:55:00,165.0,165.07,164.95,165.0,3333.0,161.4238,161.4923,161.3749,161.4238,3333.0
2022-10-28 14:00:00,165.06,165.18,164.94,165.0,6504.0,161.4825,161.5999,161.3651,161.4238,6504.0
2022-10-28 14:05:00,164.95,165.13,164.95,164.99,2916.0,161.3749,161.551,161.3749,161.414,2916.0
2022-10-28 14:10:00,164.99,165.12,164.99,165.09,2150.0,161.414,161.5412,161.414,161.5119,2150.0
2022-10-28 14:15:00,165.17,165.23,165.11,165.16,2382.0,161.5901,161.6488,161.5314,161.5804,2382.0
2022-10-28 14:20:00,165.21,165.21,165.09,165.13,2200.0,161.6293,161.6293,161.5119,161.551,2200.0
2022-10-28 14:25:00,165.13,165.18,164.97,164.97,3260.0,161.551,161.5999,161.3945,161.3945,3260.0
2022-10-28 14:30:00,165.03,165.36,165.03,165.31,2721.0,161.4532,161.776,161.4532,161.7271,2721.0
2022-10-28 14:35:00,165.34,165.45,165.27,165.45,4200.0,161.7565,161.8641,161.688,161.8641,4200.0
2022-10-28 14:40:00,165.46,165.48,165.36,165.43,4133.0,161.8739,161.8934,161.776,161.8445,4133.0
2022-10-28 14:45:00,165.43,165.51,165.42,165.45,6212.0,161.8445,161.9228,161.8347,161.8641,6212.0
2022-10-28 14:50:00,165.44,165.51,165.38,165.48,5228.0,161.8543,161.9228,161.7956,161.8934,5228.0
2022-10-28 14:55:00,165.51,165.59,165.32,165.47,7754.0,161.9228,162.001,161.7369,161.8836,7754.0
2022-10-28 15:00:00,165.42,165.65,165.42,165.48,5694.0,161.8347,162.0597,161.8347,161.8934,5694.0
2022-10-28 15:05:00,165.47,165.73,165.4,165.73,6183.0,161.8836,162.138,161.8152,162.138,6183.0
2022-10-28 15:10:00,165.75,165.85,165.68,165.75,6968.0,162.1576,162.2554,162.0891,162.1576,6968.0
2022-10-28 15:15:00,165.74,165.82,165.7,165.77,5215.0,162.1478,162.2261,162.1087,162.1771,5215.0
2022-10-28 15:20:00,165.77,166.03,165.73,166.01,4613.0,162.1771,162.4315,162.138,162.4119,4613.0
2022-10-28 15:25:00,166.05,166.16,165.99,166.13,4319.0,162.4511,162.5587,162.3924,162.5293,4319.0
2022-10-28 15:30:00,166.0,166.14,165.97,166.09,4229.0,162.4022,162.5391,162.3728,162.4902,4229.0
2022-10-28 15:35:00,166.13,166.32,165.96,166.19,9910.0,162.5293,162.7152,162.363,162.588,9910.0
2022-10-28 15:40:00,166.13,166.29,166.06,166.21,6294.0,162.5293,162.6859,162.4609,162.6076,6294.0
2022-10-28 15:45:00,166.11,166.38,166.09,166.37,15392.0,162.5098,162.7739,162.4902,162.7641,15392.0
2022-10-28 15:50:00,166.39,166.52,166.09,166.26,40562.0,162.7837,162.9109,162.4902,162.6565,40562.0
2022-10-28 15:55:00,166.28,166.4,165.5,165.79,67890.0,162.6761,162.7935,161.913,162.1967,67890.0
2022-10-31 09:30:00,164.87,165.12,163.87,164.26,11935.0,161.2966,161.5412,160.3183,160.6999,11935.0
2022-10-31 09:35:00,164.43,165.11,164.37,164.95,5200.0,160.8662,161.5314,160.8075,161.3749,5200.0
2022-10-31 09:40:00,165.06,165.14,164.8,165.01,3288.0,161.4825,161.5608,161.2282,161.4336,3288.0
2022-10-31 09:45:00,164.86,164.86,164.31,164.31,1895.0,161.2869,161.2869,160.7488,160.7488,1895.0
2022-10-31 09:50:00,163.99,164.73,163.64,164.61,9174.0,160.4357,161.1597,160.0933,161.0423,9174.0
2022-10-31 09:55:00,164.7,164.77,164.4,164.54,2100.0,161.1303,161.1988,160.8368,160.9738,2100.0
2022-10-31 10:00:00,164.53,165.33,164.24,165.33,13858.0,160.964,161.7467,160.6803,161.7467,13858.0
2022-10-31 10:05:00,165.16,165.36,164.72,164.72,4680.0,161.5804,161.776,161.1499,161.1499,4680.0
2022-10-31 10:10:00,164.62,164.73,164.13,164.55,11317.0,161.0521,161.1597,160.5727,160.9836,11317.0
2022-10-31 10:15:00,164.66,165.13,164.44,165.13,9198.0,161.0912,161.551,160.876,161.551,9198.0
2022-10-31 10:20:00,165.03,165.17,164.83,164.91,2536.0,161.4532,161.5901,161.2575,161.3358,2536.0
2022-10-31 10:25:00,165.24,165.36,165.16,165.24,3068.0,161.6586,161.776,161.5804,161.6586,3068.0
2022-10-31 10:30:00,165.36,165.36,165.08,165.14,2103.0,161.776,161.776,161.5021,161.5608,2103.0
2022-10-31 10:35:00,165.08,165.36,164.87,165.28,3772.0,161.5021,161.776,161.2966,161.6978,3772.0
2022-10-31 10:40:00,165.19,165.49,164.95,165.1,10221.0,161.6097,161.9032,161.3749,161.5217,10221.0
2022-10-31 10:45:00,165.08,165.37,164.93,164.93,4467.0,161.5021,161.7858,161.3553,161.3553,4467.0
2022-10-31 10:50:00,164.99,165.23,164.87,164.88,2600.0,161.414,161.6488,161.2966,161.3064,2600.0
2022-10-31 10:55:00,164.85,164.85,164.01,164.02,5516.0,161.2771,161.2771,160.4553,160.4651,5516.0
2022-10-31 11:00:00,164.31,165.02,164.31,165.0,2785.0,160.7488,161.4434,160.7488,161.4238,2785.0
2022-10-31 11:05:00,164.85,165.09,164.75,165.02,6517.0,161.2771,161.5119,161.1792,161.4434,6517.0
2022-10-31 11:10:00,164.99,165.14,164.73,164.75,4150.0,161.414,161.5608,161.1597,161.1792,4150.0
2022-10-31 11:15:00,164.56,164.75,164.45,164.64,9838.0,160.9934,161.1792,160.8858,161.0716,9838.0
2022-10-31 11:20:00,164.54,164.74,164.32,164.62,9580.0,160.9738,161.1695,160.7586,161.0521,9580.0
2022-10-31 11:25:00,164.64,164.64,164.35,164.44,1932.0,161.0716,161.0716,160.7879,160.876,1932.0
2022-10-31 11:30:00,164.42,164.44,164.09,164.18,2667.0,160.8564,160.876,160.5336,160.6216,2667.0
2022-10-31 11:35:00,164.22,164.29,163.59,163.69,3067.0,160.6607,160.7292,160.0444,160.1422,3067.0
2022-10-31 11:40:00,163.67,163.84,163.53,163.83,9460.0,160.1227,160.289,159.9857,160.2792,9460.0
2022-10-31 11:45:00,163.84,164.57,163.83,164.36,5930.0,160.289,161.0032,160.2792,160.7977,5930.0
2022-10-31 11:50:00,164.31,164.31,163.79,163.89,6715.0,160.7488,160.7488,160.2401,160.3379,6715.0
2022-10-31 11:55:00,163.98,164.15,163.08,163.13,6700.0,160.4259,160.5923,159.5454,159.5944,6700.0
2022-10-31 12:00:00,163.24,163.29,163.1,163.19,4514.0,159.702,159.7509,159.565,159.6531,4514.0
2022-10-31 12:05:00,163.25,163.32,163.06,163.16,1431.0,159.7118,159.7802,159.5259,159.6237,1431.0
2022-10-31 12:10:00,163.05,163.28,162.99,163.17,3533.0,159.5161,159.7411,159.4574,159.6335,3533.0
2022-10-31 12:15:00,163.19,163.55,163.13,163.4,6465.0,159.6531,160.0053,159.5944,159.8585,6465.0
2022-10-31 12:20:00,163.4,163.41,163.26,163.26,1631.0,159.8585,159.8683,159.7215,159.7215,1631.0
2022-10-31 12:25:00,163.34,163.34,162.85,162.85,4839.0,159.7998,159.7998,159.3204,159.3204,4839.0
2022-10-31 12:30:00,162.98,163.02,162.72,162.72,2779.0,159.4476,159.4867,159.1932,159.1932,2779.0
2022-10-31 12:35:00,162.63,162.65,162.35,162.46,5023.0,159.1052,159.1248,158.8313,158.9389,5023.0
2022-10-31 12:40:00,162.45,162.53,162.4,162.46,3334.0,158.9291,159.0074,158.8802,158.9389,3334.0
2022-10-31 12:45:00,162.46,162.63,162.46,162.5,7330.0,158.9389,159.1052,158.9389,158.978,7330.0
2022-10-31 12:50:00,162.56,162.58,162.22,162.22,2282.0,159.0367,159.0563,158.7041,158.7041,2282.0
2022-10-31 12:55:00,162.21,162.44,162.21,162.43,6478.0,158.6943,158.9193,158.6943,158.9095,6478.0
2022-10-31 13:00:00,162.38,162.61,162.38,162.52,5381.0,158.8606,159.0856,158.8606,158.9976,5381.0
2022-10-31 13:05:00,162.41,162.72,162.2,162.61,4873.0,158.89,159.1932,158.6845,159.0856,4873.0
2022-10-31 13:10:00,162.65,162.68,162.44,162.68,2287.0,159.1248,159.1541,158.9193,159.1541,2287.0
2022-10-31 13:15:00,162.65,162.96,162.64,162.96,1308.0,159.1248,159.428,159.115,159.428,1308.0
2022-10-31 13:20:00,162.87,163.11,162.87,162.89,1519.0,159.34,159.5748,159.34,159.3596,1519.0
2022-10-31 13:25:00,162.89,163.08,162.82,163.08,2460.0,159.3596,159.5454,159.2911,159.5454,2460.0
2022-10-31 13:30:00,163.0,163.07,162.91,163.07,3146.0,159.4672,159.5357,159.3791,159.5357,3146.0
2022-10-31 13:35:00,163.08,163.2,163.07,163.19,3161.0,159.5454,159.6628,159.5357,159.6531,3161.0
2022-10-31 13:40:00,163.18,163.19,163.05,163.17,1776.0,159.6433,159.6531,159.5161,159.6335,1776.0
2022-10-31 13:45:00,163.13,163.13,162.9,162.93,2616.0,159.5944,159.5944,159.3693,159.3987,2616.0
2022-10-31 13:50:00,162.97,162.98,162.85,162.93,2215.0,159.4378,159.4476,159.3204,159.3987,2215.0
2022-10-31 13:55:00,162.95,163.18,162.95,163.17,2002.0,159.4183,159.6433,159.4183,159.6335,2002.0
2022-10-31 14:00:00,163.17,163.46,163.08,163.46,2540.0,159.6335,159.9172,159.5454,159.9172,2540.0
2022-10-31 14:05:00,163.46,163.53,163.28,163.28,2342.0,159.9172,159.9857,159.7411,159.7411,2342.0
2022-10-31 14:10:00,163.17,163.23,163.1,163.16,1120.0,159.6335,159.6922,159.565,159.6237,1120.0
2022-10-31 14:15:00,163.19,163.25,163.07,163.2,2986.0,159.6531,159.7118,159.5357,159.6628,2986.0
2022-10-31 14:20:00,163.22,163.29,163.19,163.22,2100.0,159.6824,159.7509,159.6531,159.6824,2100.0
2022-10-31 14:25:00,163.24,163.3,163.23,163.29,1936.0,159.702,159.7607,159.6922,159.7509,1936.0
2022-10-31 14:30:00,163.28,163.36,163.14,163.27,3739.0,159.7411,159.8194,159.6041,159.7313,3739.0
2022-10-31 14:35:00,163.21,163.39,163.16,163.32,4600.0,159.6726,159.8487,159.6237,159.7802,4600.0
2022-10-31 14:40:00,163.26,163.34,163.14,163.14,4230.0,159.7215,159.7998,159.6041,159.6041,4230.0
2022-10-31 14:45:00,163.14,163.22,162.96,162.96,1727.0,159.6041,159.6824,159.428,159.428,1727.0
2022-10-31 14:50:00,163.0,163.19,163.0,163.18,2206.0,159.4672,159.6531,159.4672,159.6433,2206.0
2022-10-31 14:55:00,163.17,163.17,162.75,162.83,3288.0,159.6335,159.6335,159.2226,159.3009,3288.0
2022-10-31 15:00:00,162.87,162.98,162.82,162.87,3973.0,159.34,159.4476,159.2911,159.34,3973.0
2022-10-31 15:05:00,162.85,162.92,162.76,162.76,3186.0,159.3204,159.3889,159.2324,159.2324,3186.0
2022-10-31 15:10:00,162.76,163.18,162.76,163.15,4153.0,159.2324,159.6433,159.2324,159.6139,4153.0
2022-10-31 15:15:00,163.2,163.35,163.12,163.35,2252.0,159.6628,159.8096,159.5846,159.8096,2252.0
2022-10-31 15:20:00,163.31,163.57,163.31,163.43,3749.0,159.7705,160.0248,159.7705,159.8879,3749.0
2022-10-31 15:25:00,163.43,163.51,163.4,163.44,2109.0,159.8879,159.9661,159.8585,159.8976,2109.0
2022-10-31 15:30:00,163.49,163.63,163.3,163.63,4216.0,159.9466,160.0835,159.7607,160.0835,4216.0
2022-10-31 15:35:00,163.65,163.74,163.63,163.74,3560.0,160.1031,160.1911,160.0835,160.1911,3560.0
2022-10-31 15:40:00,163.82,164.06,163.77,163.92,15423.0,160.2694,160.5042,160.2205,160.3672,15423.0
2022-10-31 15:45:00,163.87,163.95,163.8,163.84,6528.0,160.3183,160.3966,160.2498,160.289,6528.0
2022-10-31 15:50:00,163.83,163.97,163.51,163.78,24133.0,160.2792,160.4162,159.9661,160.2303,24133.0
2022-10-31 15:55:00,164.04,164.04,163.63,163.7,47824.0,160.4846,160.4846,160.0835,160.152,47824.0
2022-11-01 09:30:00,165.26,166.23,164.87,165.18,17835.0,161.6782,162.6272,161.2966,161.5999,17835.0
2022-11-01 09:35:00,164.87,165.69,164.72,164.72,3703.0,161.2966,162.0989,161.1499,161.1499,3703.0
2022-11-01 09:40:00,164.94,165.0,164.0,164.0,1105.0,161.3651,161.4238,160.4455,160.4455,1105.0
2022-11-01 09:45:00,164.04,164.29,163.8,164.0,3358.0,160.4846,160.7292,160.2498,160.4455,3358.0
2022-11-01 09:50:00,164.0,164.55,163.72,164.47,3478.0,160.4455,160.9836,160.1716,160.9053,3478.0
2022-11-01 09:55:00,164.3,164.69,163.56,163.59,4023.0,160.739,161.1205,160.015,160.0444,4023.0
2022-11-01 10:00:00,163.58,163.58,162.03,162.67,7889.0,160.0346,160.0346,158.5182,159.1443,7889.0
2022-11-01 10:05:00,162.72,162.72,162.32,162.58,1591.0,159.1932,159.1932,158.8019,159.0563,1591.0
2022-11-01 10:10:00,162.53,163.08,162.53,163.03,3470.0,159.0074,159.5454,159.0074,159.4965,3470.0
2022-11-01 10:15:00,162.97,162.98,162.69,162.87,2450.0,159.4378,159.4476,159.1639,159.34,2450.0
2022-11-01 10:20:00,162.79,163.51,162.65,163.06,4346.0,159.2617,159.9661,159.1248,159.5259,4346.0
2022-11-01 10:25:00,163.03,163.47,162.82,163.38,3043.0,159.4965,159.927,159.2911,159.8389,3043.0
2022-11-01 10:30:00,163.47,163.52,162.66,163.17,2660.0,159.927,159.9759,159.1345,159.6335,2660.0
2022-11-01 10:35:00,163.45,163.45,163.0,163.0,2824.0,159.9074,159.9074,159.4672,159.4672,2824.0
2022-11-01 10:40:00,162.94,163.01,162.73,162.95,10916.0,159.4085,159.477,159.203,159.4183,10916.0
2022-11-01 10:45:00,163.04,163.04,162.71,162.94,3227.0,159.5063,159.5063,159.1835,159.4085,3227.0
2022-11-01 10:50:00,162.84,163.05,162.65,163.0,4200.0,159.3106,159.5161,159.1248,159.4672,4200.0
2022-11-01 10:55:00,162.94,163.09,162.45,162.56,2900.0,159.4085,159.5552,158.9291,159.0367,2900.0
2022-11-01 11:00:00,162.56,162.72,162.39,162.61,13151.0,159.0367,159.1932,158.8704,159.0856,13151.0
2022-11-01 11:05:00,162.49,162.63,162.43,162.53,2987.0,158.9682,159.1052,158.9095,159.0074,2987.0
2022-11-01 11:10:00,162.47,162.52,162.17,162.38,2838.0,158.9487,158.9976,158.6552,158.8606,2838.0
2022-11-01 11:15:00,162.46,163.09,162.44,162.58,7790.0,158.9389,159.5552,158.9193,159.0563,7790.0
2022-11-01 11:20:00,162.57,162.75,162.21,162.68,5900.0,159.0465,159.2226,158.6943,159.1541,5900.0
2022-11-01 11:25:00,162.5,162.85,162.39,162.81,3707.0,158.978,159.3204,158.8704,159.2813,3707.0
2022-11-01 11:30:00,162.91,163.06,162.83,162.99,3709.0,159.3791,159.5259,159.3009,159.4574,3709.0
2022-11-01 11:35:00,163.09,163.1,162.6,162.9,6401.0,159.5552,159.565,159.0758,159.3693,6401.0
2022-11-01 11:40:00,162.73,162.99,162.55,162.7,11443.0,159.203,159.4574,159.0269,159.1737,11443.0
2022-11-01 11:45:00,162.74,163.14,162.74,163.01,918.0,159.2128,159.6041,159.2128,159.477,918.0
2022-11-01 11:50:00,163.02,163.42,162.99,163.23,4583.0,159.4867,159.8781,159.4574,159.6922,4583.0
2022-11-01 11:55:00,163.36,163.56,163.14,163.53,2068.0,159.8194,160.015,159.6041,159.9857,2068.0
2022-11-01 12:00:00,163.53,163.62,163.46,163.62,2128.0,159.9857,160.0737,159.9172,160.0737,2128.0
2022-11-01 12:05:00,163.63,164.15,163.63,163.88,5790.0,160.0835,160.5923,160.0835,160.3281,5790.0
2022-11-01 12:10:00,163.91,163.99,163.6,163.81,8179.0,160.3575,160.4357,160.0542,160.2596,8179.0
2022-11-01 12:15:00,163.85,163.92,163.67,163.91,5783.0,160.2988,160.3672,160.1227,160.3575,5783.0
2022-11-01 12:20:00,163.92,163.92,163.51,163.7,8984.0,160.3672,160.3672,159.9661,160.152,8984.0
2022-11-01 12:25:00,163.75,163.99,163.65,163.91,6064.0,160.2009,160.4357,160.1031,160.3575,6064.0
2022-11-01 12:30:00,164.02,164.26,163.93,164.16,9507.0,160.4651,160.6999,160.377,160.602,9507.0
2022-11-01 12:35:00,164.08,164.28,164.01,164.24,3793.0,160.5238,160.7194,160.4553,160.6803,3793.0
2022-11-01 12:40:00,164.22,164.75,164.16,164.7,6422.0,160.6607,161.1792,160.602,161.1303,6422.0
2022-11-01 12:45:00,164.62,164.83,164.5,164.81,4905.0,161.0521,161.2575,160.9347,161.2379,4905.0
2022-11-01 12:50:00,164.84,164.98,164.58,164.98,5775.0,161.2673,161.4043,161.0129,161.4043,5775.0
2022-11-01 12:55:00,164.95,165.05,164.77,164.99,3446.0,161.3749,161.4727,161.1988,161.414,3446.0
2022-11-01 13:00:00,164.93,165.04,164.62,164.7,10429.0,161.3553,161.463,161.0521,161.1303,10429.0
2022-11-01 13:05:00,164.7,165.04,164.7,165.03,7551.0,161.1303,161.463,161.1303,161.4532,7551.0
2022-11-01 13:10:00,165.05,165.37,165.01,165.2,10662.0,161.4727,161.7858,161.4336,161.6195,10662.0
2022-11-01 13:15:00,164.98,165.13,164.91,165.13,4653.0,161.4043,161.551,161.3358,161.551,4653.0
2022-11-01 13:20:00,165.06,165.25,165.01,165.06,6175.0,161.4825,161.6684,161.4336,161.4825,6175.0
2022-11-01 13:25:00,165.06,165.18,165.01,165.09,5179.0,161.4825,161.5999,161.4336,161.5119,5179.0
2022-11-01 13:30:00,165.09,165.2,165.04,165.18,6427.0,161.5119,161.6195,161.463,161.5999,6427.0
2022-11-01 13:35:00,165.18,165.21,165.05,165.14,3557.0,161.5999,161.6293,161.4727,161.5608,3557.0
2022-11-01 13:40:00,165.14,165.35,165.1,165.1,16615.0,161.5608,161.7662,161.5217,161.5217,16615.0
2022-11-01 13:45:00,165.25,165.4,165.16,165.25,8743.0,161.6684,161.8152,161.5804,161.6684,8743.0
2022-11-01 13:50:00,165.16,165.27,165.06,165.06,4863.0,161.5804,161.688,161.4825,161.4825,4863.0
2022-11-01 13:55:00,165.03,165.04,164.85,165.03,5239.0,161.4532,161.463,161.2771,161.4532,5239.0
2022-11-01 14:00:00,165.03,165.16,164.95,165.15,12295.0,161.4532,161.5804,161.3749,161.5706,12295.0
2022-11-01 14:05:00,165.14,165.2,165.04,165.09,6213.0,161.5608,161.6195,161.463,161.5119,6213.0
2022-11-01 14:10:00,165.09,165.18,165.05,165.08,9476.0,161.5119,161.5999,161.4727,161.5021,9476.0
2022-11-01 14:15:00,165.09,165.15,165.04,165.06,7894.0,161.5119,161.5706,161.463,161.4825,7894.0
2022-11-01 14:20:00,165.04,165.1,164.93,164.95,5764.0,161.463,161.5217,161.3553,161.3749,5764.0
2022-11-01 14:25:00,164.95,165.15,164.88,165.15,4970.0,161.3749,161.5706,161.3064,161.5706,4970.0
2022-11-01 14:30:00,165.14,165.27,164.85,164.85,8731.0,161.5608,161.688,161.2771,161.2771,8731.0
2022-11-01 14:35:00,164.78,165.05,164.77,165.05,3012.0,161.2086,161.4727,161.1988,161.4727,3012.0
2022-11-01 14:40:00,164.99,165.06,164.93,164.98,8395.0,161.414,161.4825,161.3553,161.4043,8395.0
2022-11-01 14:45:00,164.95,164.97,164.67,164.77,9029.0,161.3749,161.3945,161.101,161.1988,9029.0
2022-11-01 14:50:00,164.73,164.74,164.54,164.68,4610.0,161.1597,161.1695,160.9738,161.1108,4610.0
2022-11-01 14:55:00,164.72,165.16,164.72,165.16,12819.0,161.1499,161.5804,161.1499,161.5804,12819.0
2022-11-01 15:00:00,165.14,165.16,164.99,165.08,4837.0,161.5608,161.5804,161.414,161.5021,4837.0
2022-11-01 15:05:00,165.03,165.47,165.01,165.29,26789.0,161.4532,161.8836,161.4336,161.7075,26789.0
2022-11-01 15:10:00,165.28,165.3,165.14,165.19,9717.0,161.6978,161.7173,161.5608,161.6097,9717.0
2022-11-01 15:15:00,165.19,165.25,165.11,165.15,10019.0,161.6097,161.6684,161.5314,161.5706,10019.0
2022-11-01 15:20:00,165.2,165.21,165.03,165.07,10795.0,161.6195,161.6293,161.4532,161.4923,10795.0
2022-11-01 15:25:00,165.05,165.05,164.58,164.71,9201.0,161.4727,161.4727,161.0129,161.1401,9201.0
2022-11-01 15:30:00,164.66,164.77,164.6,164.74,9537.0,161.0912,161.1988,161.0325,161.1695,9537.0
2022-11-01 15:35:00,164.77,165.01,164.73,165.01,20136.0,161.1988,161.4336,161.1597,161.4336,20136.0
2022-11-01 15:40:00,164.99,165.24,164.94,165.21,18163.0,161.414,161.6586,161.3651,161.6293,18163.0
2022-11-01 15:45:00,165.25,165.72,165.18,165.51,27949.0,161.6684,162.1282,161.5999,161.9228,27949.0
2022-11-01 15:50:00,165.49,165.77,165.16,165.75,40054.0,161.9032,162.1771,161.5804,162.1576,40054.0
2022-11-01 15:55:00,165.74,165.74,164.55,164.79,158639.0,162.1478,162.1478,160.9836,161.2184,158639.0
2022-11-02 09:30:00,166.94,167.63,165.41,165.72,20751.0,163.3218,163.9968,161.8249,162.1282,20751.0
2022-11-02 09:35:00,165.34,165.74,163.51,165.47,39651.0,161.7565,162.1478,159.9661,161.8836,39651.0
2022-11-02 09:40:00,165.47,166.68,164.15,164.26,17828.0,161.8836,163.0674,160.5923,160.6999,17828.0
2022-11-02 09:45:00,164.68,164.68,163.11,163.14,5007.0,161.1108,161.1108,159.5748,159.6041,5007.0
2022-11-02 09:50:00,162.99,165.1,162.99,165.08,8647.0,159.4574,161.5217,159.4574,161.5021,8647.0
2022-11-02 09:55:00,165.24,165.27,163.89,164.21,25192.0,161.6586,161.688,160.3379,160.651,25192.0
2022-11-02 10:00:00,164.0,164.32,163.07,163.45,14733.0,160.4455,160.7586,159.5357,159.9074,14733.0
2022-11-02 10:05:00,163.55,163.81,163.26,163.78,4330.0,160.0053,160.2596,159.7215,160.2303,4330.0
2022-11-02 10:10:00,163.86,165.0,163.81,164.47,6108.0,160.3085,161.4238,160.2596,160.9053,6108.0
2022-11-02 10:15:00,164.44,166.64,164.44,166.22,15428.0,160.876,163.0283,160.876,162.6174,15428.0
2022-11-02 10:20:00,166.25,166.39,165.7,165.98,9315.0,162.6467,162.7837,162.1087,162.3826,9315.0
2022-11-02 10:25:00,165.86,166.34,165.79,166.13,10600.0,162.2652,162.7348,162.1967,162.5293,10600.0
2022-11-02 10:30:00,166.86,168.04,166.37,167.52,14892.0,163.2435,164.3979,162.7641,163.8892,14892.0
2022-11-02 10:35:00,167.28,168.58,166.87,168.2,16036.0,163.6544,164.9262,163.2533,164.5545,16036.0
2022-11-02 10:40:00,167.96,168.09,167.33,167.42,8097.0,164.3197,164.4469,163.7033,163.7914,8097.0
2022-11-02 10:45:00,167.74,168.27,167.73,167.74,5458.0,164.1044,164.623,164.0947,164.1044,5458.0
2022-11-02 10:50:00,167.72,168.43,167.26,168.43,9672.0,164.0849,164.7795,163.6348,164.7795,9672.0
2022-11-02 10:55:00,168.45,169.46,168.35,168.58,6639.0,164.7991,165.7872,164.7012,164.9262,6639.0
2022-11-02 11:00:00,168.72,168.9,168.31,168.61,21165.0,165.0632,165.2393,164.6621,164.9556,21165.0
2022-11-02 11:05:00,168.77,168.94,167.68,167.68,9472.0,165.1121,165.2784,164.0457,164.0457,9472.0
2022-11-02 11:10:00,167.8,168.42,167.5,167.58,13796.0,164.1631,164.7697,163.8696,163.9479,13796.0
2022-11-02 11:15:00,167.28,168.11,166.75,167.46,12624.0,163.6544,164.4664,163.1359,163.8305,12624.0
2022-11-02 11:20:00,167.3,167.78,167.3,167.64,4140.0,163.674,164.1436,163.674,164.0066,4140.0
2022-11-02 11:25:00,167.5,167.69,167.04,167.5,5139.0,163.8696,164.0555,163.4196,163.8696,5139.0
2022-11-02 11:30:00,167.83,167.98,167.51,167.95,2062.0,164.1925,164.3392,163.8794,164.3099,2062.0
2022-11-02 11:35:00,167.98,168.27,167.78,168.14,9118.0,164.3392,164.623,164.1436,164.4958,9118.0
2022-11-02 11:40:00,168.14,168.33,167.97,168.17,7905.0,164.4958,164.6817,164.3295,164.5251,7905.0
2022-11-02 11:45:00,168.05,168.07,167.5,168.02,3800.0,164.4077,164.4273,163.8696,164.3784,3800.0
2022-11-02 11:50:00,168.13,168.14,167.92,167.99,1813.0,164.486,164.4958,164.2805,164.349,1813.0
2022-11-02 11:55:00,167.83,167.93,167.31,167.48,7421.0,164.1925,164.2903,163.6838,163.8501,7421.0
2022-11-02 12:00:00,167.46,167.83,167.29,167.81,4003.0,163.8305,164.1925,163.6642,164.1729,4003.0
2022-11-02 12:05:00,167.83,168.14,167.74,168.14,3503.0,164.1925,164.4958,164.1044,164.4958,3503.0
2022-11-02 12:10:00,168.17,168.22,167.87,167.87,2253.0,164.5251,164.574,164.2316,164.2316,2253.0
2022-11-02 12:15:00,167.99,168.05,167.5,167.64,3792.0,164.349,164.4077,163.8696,164.0066,3792.0
2022-11-02 12:20:00,167.65,167.74,167.54,167.68,748.0,164.0164,164.1044,163.9088,164.0457,748.0
2022-11-02 12:25:00,167.79,168.0,167.7,167.7,3152.0,164.1534,164.3588,164.0653,164.0653,3152.0
2022-11-02 12:30:00,167.66,167.84,167.38,167.63,6178.0,164.0262,164.2023,163.7522,163.9968,6178.0
2022-11-02 12:35:00,167.59,167.59,167.25,167.35,3246.0,163.9577,163.9577,163.6251,163.7229,3246.0
2022-11-02 12:40:00,167.27,167.72,167.19,167.72,5095.0,163.6446,164.0849,163.5664,164.0849,5095.0
2022-11-02 12:45:00,167.87,167.87,167.29,167.34,2600.0,164.2316,164.2316,163.6642,163.7131,2600.0
2022-11-02 12:50:00,167.29,167.29,166.98,167.21,2541.0,163.6642,163.6642,163.3609,163.5859,2541.0
2022-11-02 12:55:00,167.29,167.5,167.25,167.49,6289.0,163.6642,163.8696,163.6251,163.8599,6289.0
2022-11-02 13:00:00,167.44,167.58,167.24,167.45,5321.0,163.8109,163.9479,163.6153,163.8207,5321.0
2022-11-02 13:05:00,167.34,167.45,167.19,167.31,3880.0,163.7131,163.8207,163.5664,163.6838,3880.0
2022-11-02 13:10:00,167.48,167.57,167.19,167.28,3717.0,163.8501,163.9381,163.5664,163.6544,3717.0
2022-11-02 13:15:00,167.31,167.64,167.27,167.64,4699.0,163.6838,164.0066,163.6446,164.0066,4699.0
2022-11-02 13:20:00,167.66,167.82,167.37,167.81,3763.0,164.0262,164.1827,163.7425,164.1729,3763.0
2022-11-02 13:25:00,167.84,168.1,167.71,168.07,3557.0,164.2023,164.4566,164.0751,164.4273,3557.0
2022-11-02 13:30:00,168.07,168.12,167.93,168.0,4998.0,164.4273,164.4762,164.2903,164.3588,4998.0
2022-11-02 13:35:00,167.93,168.13,167.82,167.98,4797.0,164.2903,164.486,164.1827,164.3392,4797.0
2022-11-02 13:40:00,167.87,168.5,167.87,168.39,5388.0,164.2316,164.848,164.2316,164.7404,5388.0
2022-11-02 13:45:00,168.29,168.83,168.24,168.68,4202.0,164.6425,165.1708,164.5936,165.0241,4202.0
2022-11-02 13:50:00,168.66,168.89,168.62,168.68,3656.0,165.0045,165.2295,164.9654,165.0241,3656.0
2022-11-02 13:55:00,168.67,168.69,168.32,168.39,5375.0,165.0143,165.0339,164.6719,164.7404,5375.0
2022-11-02 14:00:00,168.5,169.75,168.16,169.64,29509.0,164.848,166.0709,164.5153,165.9633,29509.0
2022-11-02 14:05:00,169.72,169.9,169.33,169.6,12121.0,166.0415,166.2176,165.66,165.9241,12121.0
2022-11-02 14:10:00,169.81,169.93,169.32,169.49,8927.0,166.1296,166.247,165.6502,165.8165,8927.0
2022-11-02 14:15:00,169.62,169.8,169.33,169.41,5611.0,165.9437,166.1198,165.66,165.7382,5611.0
2022-11-02 14:20:00,169.41,169.56,169.13,169.24,4188.0,165.7382,165.885,165.4643,165.5719,4188.0
2022-11-02 14:25:00,169.17,169.64,169.04,169.43,3923.0,165.5035,165.9633,165.3763,165.7578,3923.0
2022-11-02 14:30:00,169.25,169.37,168.7,169.14,5707.0,165.5817,165.6991,165.0436,165.4741,5707.0
2022-11-02 14:35:00,169.22,169.63,167.54,168.08,7163.0,165.5524,165.9535,163.9088,164.4371,7163.0
2022-11-02 14:40:00,168.18,168.78,167.96,167.98,8545.0,164.5349,165.1219,164.3197,164.3392,8545.0
2022-11-02 14:45:00,167.95,167.95,166.83,166.97,7970.0,164.3099,164.3099,163.2142,163.3511,7970.0
2022-11-02 14:50:00,166.52,166.74,164.79,164.86,6307.0,162.9109,163.1261,161.2184,161.2869,6307.0
2022-11-02 14:55:00,165.21,166.2,165.18,166.04,8789.0,161.6293,162.5978,161.5999,162.4413,8789.0
2022-11-02 15:00:00,165.85,166.62,165.76,166.49,6308.0,162.2554,163.0087,162.1674,162.8815,6308.0
2022-11-02 15:05:00,166.62,167.57,166.38,167.57,12699.0,163.0087,163.9381,162.7739,163.9381,12699.0
2022-11-02 15:10:00,167.43,167.43,166.17,166.32,12362.0,163.8012,163.8012,162.5685,162.7152,12362.0
2022-11-02 15:15:00,166.13,166.13,165.48,165.61,8396.0,162.5293,162.5293,161.8934,162.0206,8396.0
2022-11-02 15:20:00,165.59,165.59,164.75,164.81,5810.0,162.001,162.001,161.1792,161.2379,5810.0
2022-11-02 15:25:00,164.62,164.8,163.58,163.79,14815.0,161.0521,161.2282,160.0346,160.2401,14815.0
2022-11-02 15:30:00,163.79,164.05,163.64,163.91,11939.0,160.2401,160.4944,160.0933,160.3575,11939.0
2022-11-02 15:35:00,163.77,164.58,163.6,164.26,6905.0,160.2205,161.0129,160.0542,160.6999,6905.0
2022-11-02 15:40:00,164.17,164.27,163.9,164.18,9443.0,160.6118,160.7097,160.3477,160.6216,9443.0
2022-11-02 15:45:00,164.15,164.23,163.76,163.85,9124.0,160.5923,160.6705,160.2107,160.2988,9124.0
2022-11-02 15:50:00,163.86,163.86,163.08,163.33,26246.0,160.3085,160.3085,159.5454,159.79,26246.0
2022-11-02 15:55:00,163.24,163.48,162.88,162.95,77593.0,159.702,159.9368,159.3498,159.4183,77593.0
2022-11-03 09:30:00,160.94,161.08,160.66,161.02,4305.0,157.4518,157.5888,157.1779,157.5301,4305.0
2022-11-03 09:35:00,161.01,162.57,161.01,162.56,8534.0,157.5203,159.0465,157.5203,159.0367,8534.0
2022-11-03 09:40:00,162.78,163.8,162.24,163.8,7519.0,159.2519,160.2498,158.7237,160.2498,7519.0
2022-11-03 09:45:00,163.55,164.41,163.45,164.41,3853.0,160.0053,160.8466,159.9074,160.8466,3853.0
2022-11-03 09:50:00,164.5,164.53,163.76,164.3,7581.0,160.9347,160.964,160.2107,160.739,7581.0
2022-11-03 09:55:00,164.4,165.01,164.2,164.51,5040.0,160.8368,161.4336,160.6412,160.9445,5040.0
2022-11-03 10:00:00,164.78,166.0,163.75,166.0,13150.0,161.2086,162.4022,160.2009,162.4022,13150.0
2022-11-03 10:05:00,165.68,166.05,165.33,166.05,9675.0,162.0891,162.4511,161.7467,162.4511,9675.0
2022-11-03 10:10:00,165.82,167.77,165.78,167.57,12902.0,162.2261,164.1338,162.1869,163.9381,12902.0
2022-11-03 10:15:00,167.72,168.85,167.63,168.85,6441.0,164.0849,165.1904,163.9968,165.1904,6441.0
2022-11-03 10:20:00,168.83,169.45,168.47,168.63,28526.0,165.1708,165.7774,164.8186,164.9752,28526.0
2022-11-03 10:25:00,168.77,169.58,168.76,169.47,14680.0,165.1121,165.9046,165.1023,165.7969,14680.0
2022-11-03 10:30:00,169.47,169.81,168.9,168.91,23870.0,165.7969,166.1296,165.2393,165.2491,23870.0
2022-11-03 10:35:00,169.14,169.5,169.02,169.25,3200.0,165.4741,165.8263,165.3567,165.5817,3200.0
2022-11-03 10:40:00,169.23,169.56,168.95,169.56,6815.0,165.5622,165.885,165.2882,165.885,6815.0
2022-11-03 10:45:00,169.62,170.29,169.58,170.29,3835.0,165.9437,166.5992,165.9046,166.5992,3835.0
2022-11-03 10:50:00,170.23,170.59,170.0,170.49,11952.0,166.5405,166.8927,166.3155,166.7948,11952.0
2022-11-03 10:55:00,170.45,171.43,170.28,171.12,21447.0,166.7557,167.7145,166.5894,167.4112,21447.0
2022-11-03 11:00:00,171.2,171.2,170.08,170.08,8608.0,167.4895,167.4895,166.3937,166.3937,8608.0
2022-11-03 11:05:00,170.04,170.04,169.6,169.78,4171.0,166.3546,166.3546,165.9241,166.1002,4171.0
2022-11-03 11:10:00,169.86,169.91,168.99,169.0,8048.0,166.1785,166.2274,165.3274,165.3371,8048.0
2022-11-03 11:15:00,169.13,169.2,168.79,169.04,3904.0,165.4643,165.5328,165.1317,165.3763,3904.0
2022-11-03 11:20:00,169.04,169.35,168.78,169.29,9125.0,165.3763,165.6796,165.1219,165.6209,9125.0
2022-11-03 11:25:00,169.24,169.4,168.93,169.0,9779.0,165.5719,165.7285,165.2687,165.3371,9779.0
2022-11-03 11:30:00,169.0,169.07,168.44,168.77,4930.0,165.3371,165.4056,164.7893,165.1121,4930.0
2022-11-03 11:35:00,168.78,168.94,168.68,168.75,4493.0,165.1219,165.2784,165.0241,165.0926,4493.0
2022-11-03 11:40:00,168.65,168.7,168.46,168.5,5100.0,164.9947,165.0436,164.8088,164.848,5100.0
2022-11-03 11:45:00,168.63,169.29,168.63,169.05,2953.0,164.9752,165.6209,164.9752,165.3861,2953.0
2022-11-03 11:50:00,169.05,169.16,168.85,169.15,2027.0,165.3861,165.4937,165.1904,165.4839,2027.0
2022-11-03 11:55:00,168.95,169.22,168.89,169.13,3197.0,165.2882,165.5524,165.2295,165.4643,3197.0
2022-11-03 12:00:00,169.19,169.19,168.29,168.51,5007.0,165.523,165.523,164.6425,164.8578,5007.0
2022-11-03 12:05:00,168.45,168.53,168.05,168.06,6847.0,164.7991,164.8773,164.4077,164.4175,6847.0
2022-11-03 12:10:00,168.12,168.58,168.12,168.57,4001.0,164.4762,164.9262,164.4762,164.9165,4001.0
2022-11-03 12:15:00,168.66,169.15,168.62,169.06,6726.0,165.0045,165.4839,164.9654,165.3958,6726.0
2022-11-03 12:20:00,169.08,169.08,168.64,168.91,4430.0,165.4154,165.4154,164.9849,165.2491,4430.0
2022-11-03 12:25:00,168.88,169.22,168.88,169.22,5567.0,165.2197,165.5524,165.2197,165.5524,5567.0
2022-11-03 12:30:00,169.24,169.24,168.62,168.9,23169.0,165.5719,165.5719,164.9654,165.2393,23169.0
2022-11-03 12:35:00,168.77,169.15,168.75,169.02,6610.0,165.1121,165.4839,165.0926,165.3567,6610.0
2022-11-03 12:40:00,168.99,169.11,168.9,169.03,35063.0,165.3274,165.4448,165.2393,165.3665,35063.0
2022-11-03 12:45:00,169.11,169.34,169.03,169.27,6822.0,165.4448,165.6698,165.3665,165.6013,6822.0
2022-11-03 12:50:00,169.34,169.81,169.28,169.72,7265.0,165.6698,166.1296,165.6111,166.0415,7265.0
2022-11-03 12:55:00,169.66,169.98,169.64,169.66,15449.0,165.9828,166.2959,165.9633,165.9828,15449.0
2022-11-03 13:00:00,169.66,170.1,169.66,170.09,4277.0,165.9828,166.4133,165.9828,166.4035,4277.0
2022-11-03 13:05:00,170.11,170.3,170.0,170.29,3029.0,166.4231,166.609,166.3155,166.5992,3029.0
2022-11-03 13:10:00,170.3,170.31,170.19,170.25,4725.0,166.609,166.6187,166.5013,166.56,4725.0
2022-11-03 13:15:00,170.3,170.66,170.26,170.58,6799.0,166.609,166.9612,166.5698,166.8829,6799.0
2022-11-03 13:20:00,170.56,170.67,170.43,170.65,9911.0,166.8633,166.9709,166.7361,166.9514,9911.0
2022-11-03 13:25:00,170.61,170.74,170.57,170.71,7672.0,166.9122,167.0394,166.8731,167.0101,7672.0
2022-11-03 13:30:00,170.69,170.74,170.62,170.65,13876.0,166.9905,167.0394,166.922,166.9514,13876.0
2022-11-03 13:35:00,170.65,170.86,170.54,170.81,21583.0,166.9514,167.1568,166.8438,167.1079,21583.0
2022-11-03 13:40:00,170.81,171.01,170.75,170.93,5536.0,167.1079,167.3036,167.0492,167.2253,5536.0
2022-11-03 13:45:00,170.99,171.35,170.94,170.95,9204.0,167.284,167.6362,167.2351,167.2449,9204.0
2022-11-03 13:50:00,170.89,171.1,170.8,170.99,3857.0,167.1862,167.3916,167.0981,167.284,3857.0
2022-11-03 13:55:00,171.0,171.21,170.82,170.82,10110.0,167.2938,167.4992,167.1177,167.1177,10110.0
2022-11-03 14:00:00,170.75,170.94,170.72,170.75,6688.0,167.0492,167.2351,167.0199,167.0492,6688.0
2022-11-03 14:05:00,170.75,170.84,170.18,170.19,13661.0,167.0492,167.1373,166.4916,166.5013,13661.0
2022-11-03 14:10:00,170.21,170.5,170.2,170.5,6023.0,166.5209,166.8046,166.5111,166.8046,6023.0
2022-11-03 14:15:00,170.64,170.82,170.64,170.75,5117.0,166.9416,167.1177,166.9416,167.0492,5117.0
2022-11-03 14:20:00,170.83,171.09,170.83,171.01,6393.0,167.1275,167.3818,167.1275,167.3036,6393.0
2022-11-03 14:25:00,171.09,171.19,170.93,171.18,4855.0,167.3818,167.4797,167.2253,167.4699,4855.0
2022-11-03 14:30:00,171.11,171.53,170.99,171.0,15877.0,167.4014,167.8123,167.284,167.2938,15877.0
2022-11-03 14:35:00,170.97,170.97,170.72,170.81,11446.0,167.2644,167.2644,167.0199,167.1079,11446.0
2022-11-03 14:40:00,170.81,171.02,170.8,171.02,4151.0,167.1079,167.3134,167.0981,167.3134,4151.0
2022-11-03 14:45:00,171.03,171.38,171.03,171.34,6627.0,167.3231,167.6656,167.3231,167.6264,6627.0
2022-11-03 14:50:00,171.33,171.54,171.3,171.4,7826.0,167.6166,167.8221,167.5873,167.6851,7826.0
2022-11-03 14:55:00,171.41,171.51,171.24,171.24,7531.0,167.6949,167.7927,167.5286,167.5286,7531.0
2022-11-03 15:00:00,171.23,171.23,170.99,171.0,7968.0,167.5188,167.5188,167.284,167.2938,7968.0
2022-11-03 15:05:00,170.93,171.3,170.93,171.3,5605.0,167.2253,167.5873,167.2253,167.5873,5605.0
2022-11-03 15:10:00,171.26,171.37,171.19,171.25,3741.0,167.5482,167.6558,167.4797,167.5384,3741.0
2022-11-03 15:15:00,171.25,171.37,171.17,171.19,6957.0,167.5384,167.6558,167.4601,167.4797,6957.0
2022-11-03 15:20:00,171.17,171.26,170.99,171.15,8664.0,167.4601,167.5482,167.284,167.4405,8664.0
2022-11-03 15:25:00,171.19,171.26,170.98,171.15,8376.0,167.4797,167.5482,167.2742,167.4405,8376.0
2022-11-03 15:30:00,171.15,171.34,171.11,171.16,6542.0,167.4405,167.6264,167.4014,167.4503,6542.0
2022-11-03 15:35:00,171.11,171.11,170.62,170.77,12749.0,167.4014,167.4014,166.922,167.0688,12749.0
2022-11-03 15:40:00,170.75,171.01,169.96,170.18,76303.0,167.0492,167.3036,166.2763,166.4916,76303.0
2022-11-03 15:45:00,170.25,170.49,169.8,170.42,37475.0,166.56,166.7948,166.1198,166.7264,37475.0
2022-11-03 15:50:00,170.51,170.56,169.34,169.41,39435.0,166.8144,166.8633,165.6698,165.7382,39435.0
2022-11-03 15:55:00,169.34,169.45,169.02,169.04,92245.0,165.6698,165.7774,165.3567,165.3763,92245.0
2022-11-04 09:30:00,171.73,172.46,171.25,171.64,22387.0,168.008,168.7221,167.5384,167.9199,22387.0
2022-11-04 09:35:00,171.45,171.45,170.16,170.47,13385.0,167.734,167.734,166.472,166.7753,13385.0
2022-11-04 09:40:00,170.29,170.31,169.27,169.32,3707.0,166.5992,166.6187,165.6013,165.6502,3707.0
2022-11-04 09:45:00,169.14,170.0,169.14,169.43,3914.0,165.4741,166.3155,165.4741,165.7578,3914.0
2022-11-04 09:50:00,169.18,169.19,167.86,168.63,5665.0,165.5132,165.523,164.2218,164.9752,5665.0
2022-11-04 09:55:00,169.35,170.18,169.28,169.87,4782.0,165.6796,166.4916,165.6111,166.1883,4782.0
2022-11-04 10:00:00,170.14,170.81,169.98,169.99,5411.0,166.4524,167.1079,166.2959,166.3057,5411.0
2022-11-04 10:05:00,170.17,170.53,169.77,169.8,4168.0,166.4818,166.834,166.0904,166.1198,4168.0
2022-11-04 10:10:00,169.72,170.8,169.28,170.8,5994.0,166.0415,167.0981,165.6111,167.0981,5994.0
2022-11-04 10:15:00,170.58,170.58,170.01,170.34,4351.0,166.8829,166.8829,166.3252,166.6481,4351.0
2022-11-04 10:20:00,170.52,171.67,170.52,171.67,3983.0,166.8242,167.9493,166.8242,167.9493,3983.0
2022-11-04 10:25:00,171.46,171.7,171.37,171.64,4220.0,167.7438,167.9786,167.6558,167.9199,4220.0
2022-11-04 10:30:00,171.49,172.28,171.42,172.03,6583.0,167.7732,168.546,167.7047,168.3015,6583.0
2022-11-04 10:35:00,171.94,172.46,171.57,172.46,5108.0,168.2134,168.7221,167.8514,168.7221,5108.0
2022-11-04 10:40:00,172.46,172.99,172.32,172.78,12533.0,168.7221,169.2407,168.5852,169.0352,12533.0
2022-11-04 10:45:00,172.79,172.79,172.4,172.4,2222.0,169.045,169.045,168.6634,168.6634,2222.0
2022-11-04 10:50:00,172.57,172.71,171.87,171.87,4525.0,168.8298,168.9667,168.1449,168.1449,4525.0
2022-11-04 10:55:00,171.85,171.94,171.52,171.56,1529.0,168.1254,168.2134,167.8025,167.8417,1529.0
2022-11-04 11:00:00,171.59,172.15,171.59,171.94,9039.0,167.871,168.4189,167.871,168.2134,9039.0
2022-11-04 11:05:00,171.7,171.86,171.52,171.53,3277.0,167.9786,168.1351,167.8025,167.8123,3277.0
2022-11-04 11:10:00,171.39,171.55,170.8,170.88,4981.0,167.6753,167.8319,167.0981,167.1764,4981.0
2022-11-04 11:15:00,170.59,170.9,170.5,170.5,1600.0,166.8927,167.196,166.8046,166.8046,1600.0
2022-11-04 11:20:00,170.33,170.74,170.33,170.35,1005.0,166.6383,167.0394,166.6383,166.6579,1005.0
2022-11-04 11:25:00,170.25,170.31,169.76,169.76,1301.0,166.56,166.6187,166.0807,166.0807,1301.0
2022-11-04 11:30:00,169.89,170.79,169.7,170.11,27911.0,166.2078,167.0883,166.022,166.4231,27911.0
2022-11-04 11:35:00,169.92,170.13,169.72,170.06,2600.0,166.2372,166.4426,166.0415,166.3742,2600.0
2022-11-04 11:40:00,170.05,170.05,169.67,169.74,1946.0,166.3644,166.3644,165.9926,166.0611,1946.0
2022-11-04 11:45:00,169.75,169.79,169.7,169.76,641.0,166.0709,166.11,166.022,166.0807,641.0
2022-11-04 11:50:00,169.66,169.66,169.02,169.25,2573.0,165.9828,165.9828,165.3567,165.5817,2573.0
2022-11-04 11:55:00,169.17,169.31,168.76,168.76,1101.0,165.5035,165.6404,165.1023,165.1023,1101.0
2022-11-04 12:00:00,168.95,169.02,168.65,168.65,1300.0,165.2882,165.3567,164.9947,164.9947,1300.0
2022-11-04 12:05:00,168.26,168.74,168.26,168.58,3419.0,164.6132,165.0828,164.6132,164.9262,3419.0
2022-11-04 12:10:00,168.51,168.83,168.43,168.62,3252.0,164.8578,165.1708,164.7795,164.9654,3252.0
2022-11-04 12:15:00,168.64,169.27,168.64,169.27,717.0,164.9849,165.6013,164.9849,165.6013,717.0
2022-11-04 12:20:00,169.22,169.27,168.86,168.95,7620.0,165.5524,165.6013,165.2002,165.2882,7620.0
2022-11-04 12:25:00,169.03,169.5,168.97,169.23,3356.0,165.3665,165.8263,165.3078,165.5622,3356.0
2022-11-04 12:30:00,169.19,169.19,168.9,168.93,900.0,165.523,165.523,165.2393,165.2687,900.0
2022-11-04 12:35:00,169.03,169.08,168.57,168.58,2942.0,165.3665,165.4154,164.9165,164.9262,2942.0
2022-11-04 12:40:00,168.47,168.56,168.09,168.35,1873.0,164.8186,164.9067,164.4469,164.7012,1873.0
2022-11-04 12:45:00,168.38,168.38,168.05,168.13,1729.0,164.7306,164.7306,164.4077,164.486,1729.0
2022-11-04 12:50:00,168.31,168.52,168.06,168.35,2268.0,164.6621,164.8675,164.4175,164.7012,2268.0
2022-11-04 12:55:00,168.39,168.58,168.34,168.58,1520.0,164.7404,164.9262,164.6914,164.9262,1520.0
2022-11-04 13:00:00,168.66,168.85,168.56,168.74,919.0,165.0045,165.1904,164.9067,165.0828,919.0
2022-11-04 13:05:00,168.86,168.87,168.02,168.02,1426.0,165.2002,165.21,164.3784,164.3784,1426.0
2022-11-04 13:10:00,168.09,168.95,167.98,168.6,3832.0,164.4469,165.2882,164.3392,164.9458,3832.0
2022-11-04 13:15:00,168.6,168.77,168.6,168.62,2556.0,164.9458,165.1121,164.9458,164.9654,2556.0
2022-11-04 13:20:00,168.68,169.04,168.62,169.04,4174.0,165.0241,165.3763,164.9654,165.3763,4174.0
2022-11-04 13:25:00,169.19,169.19,168.71,168.91,3724.0,165.523,165.523,165.0534,165.2491,3724.0
2022-11-04 13:30:00,168.82,169.15,168.66,168.68,2640.0,165.161,165.4839,165.0045,165.0241,2640.0
2022-11-04 13:35:00,168.7,169.19,168.7,169.12,1200.0,165.0436,165.523,165.0436,165.4545,1200.0
2022-11-04 13:40:00,169.03,169.03,168.53,168.53,2989.0,165.3665,165.3665,164.8773,164.8773,2989.0
2022-11-04 13:45:00,168.37,168.71,168.37,168.71,1533.0,164.7208,165.0534,164.7208,165.0534,1533.0
2022-11-04 13:50:00,168.83,168.83,168.61,168.77,1000.0,165.1708,165.1708,164.9556,165.1121,1000.0
2022-11-04 13:55:00,168.57,168.57,168.34,168.34,759.0,164.9165,164.9165,164.6914,164.6914,759.0
2022-11-04 14:00:00,168.46,168.69,168.45,168.59,2491.0,164.8088,165.0339,164.7991,164.936,2491.0
2022-11-04 14:05:00,168.52,168.52,168.13,168.29,2695.0,164.8675,164.8675,164.486,164.6425,2695.0
2022-11-04 14:10:00,168.33,168.41,168.33,168.37,300.0,164.6817,164.7599,164.6817,164.7208,300.0
2022-11-04 14:15:00,168.38,168.74,168.31,168.74,2083.0,164.7306,165.0828,164.6621,165.0828,2083.0
2022-11-04 14:20:00,168.68,168.98,168.62,168.95,1501.0,165.0241,165.3176,164.9654,165.2882,1501.0
2022-11-04 14:25:00,168.88,169.26,168.88,169.13,2716.0,165.2197,165.5915,165.2197,165.4643,2716.0
2022-11-04 14:30:00,169.15,169.23,169.15,169.23,400.0,165.4839,165.5622,165.4839,165.5622,400.0
2022-11-04 14:35:00,169.24,169.31,169.13,169.31,2300.0,165.5719,165.6404,165.4643,165.6404,2300.0
2022-11-04 14:40:00,169.24,169.86,169.17,169.86,4539.0,165.5719,166.1785,165.5035,166.1785,4539.0
2022-11-04 14:45:00,169.86,169.86,169.51,169.52,2236.0,166.1785,166.1785,165.8361,165.8459,2236.0
2022-11-04 14:50:00,169.44,169.69,169.44,169.64,3755.0,165.7676,166.0122,165.7676,165.9633,3755.0
2022-11-04 14:55:00,169.73,169.9,169.73,169.77,3006.0,166.0513,166.2176,166.0513,166.0904,3006.0
2022-11-04 15:00:00,169.67,169.91,169.58,169.91,4901.0,165.9926,166.2274,165.9046,166.2274,4901.0
2022-11-04 15:05:00,169.97,170.02,169.78,170.01,3221.0,166.2861,166.335,166.1002,166.3252,3221.0
2022-11-04 15:10:00,170.09,170.09,169.83,169.94,2031.0,166.4035,166.4035,166.1491,166.2568,2031.0
2022-11-04 15:15:00,169.94,170.34,169.91,170.14,5424.0,166.2568,166.6481,166.2274,166.4524,5424.0
2022-11-04 15:20:00,170.12,170.17,169.75,169.88,5051.0,166.4329,166.4818,166.0709,166.1981,5051.0
2022-11-04 15:25:00,169.95,170.15,169.95,170.15,2923.0,166.2665,166.4622,166.2665,166.4622,2923.0
2022-11-04 15:30:00,170.13,170.37,169.97,170.37,5082.0,166.4426,166.6774,166.2861,166.6774,5082.0
2022-11-04 15:35:00,170.36,170.36,169.81,169.91,3421.0,166.6677,166.6677,166.1296,166.2274,3421.0
2022-11-04 15:40:00,169.78,170.22,169.78,170.22,5041.0,166.1002,166.5307,166.1002,166.5307,5041.0
2022-11-04 15:45:00,170.21,170.43,170.07,170.19,8760.0,166.5209,166.7361,166.3839,166.5013,8760.0
2022-11-04 15:50:00,170.22,170.22,169.6,169.82,18230.0,166.5307,166.5307,165.9241,166.1394,18230.0
2022-11-04 15:55:00,169.85,170.33,169.67,170.12,53526.0,166.1687,166.6383,165.9926,166.4329,53526.0
2022-11-07 09:30:00,171.41,171.77,171.32,171.41,10715.0,167.6949,168.0471,167.6069,167.6949,10715.0
2022-11-07 09:35:00,171.38,172.33,171.15,171.68,24164.0,167.6656,168.595,167.4405,167.9591,24164.0
2022-11-07 09:40:00,171.66,171.74,169.95,169.96,7380.0,167.9395,168.0177,166.2665,166.2763,7380.0
2022-11-07 09:45:00,169.95,170.47,169.47,169.64,2000.0,166.2665,166.7753,165.7969,165.9633,2000.0
2022-11-07 09:50:00,169.88,170.13,169.52,169.81,4338.0,166.1981,166.4426,165.8459,166.1296,4338.0
2022-11-07 09:55:00,169.76,169.76,168.87,169.42,5408.0,166.0807,166.0807,165.21,165.748,5408.0
2022-11-07 10:00:00,169.41,170.29,169.39,170.22,4581.0,165.7382,166.5992,165.7187,166.5307,4581.0
2022-11-07 10:05:00,170.35,170.71,170.35,170.62,14115.0,166.6579,167.0101,166.6579,166.922,14115.0
2022-11-07 10:10:00,170.72,171.55,170.72,171.5,14987.0,167.0199,167.8319,167.0199,167.783,14987.0
2022-11-07 10:15:00,171.4,171.67,171.35,171.62,6324.0,167.6851,167.9493,167.6362,167.9004,6324.0
2022-11-07 10:20:00,171.61,171.61,171.23,171.32,14633.0,167.8906,167.8906,167.5188,167.6069,14633.0
2022-11-07 10:25:00,171.27,171.27,170.68,170.7,5416.0,167.5579,167.5579,166.9807,167.0003,5416.0
2022-11-07 10:30:00,170.7,171.13,170.54,170.97,6088.0,167.0003,167.421,166.8438,167.2644,6088.0
2022-11-07 10:35:00,171.07,171.29,170.54,170.68,11155.0,167.3623,167.5775,166.8438,166.9807,11155.0
2022-11-07 10:40:00,170.68,170.96,170.6,170.89,5010.0,166.9807,167.2547,166.9025,167.1862,5010.0
2022-11-07 10:45:00,170.88,171.08,170.8,170.97,2225.0,167.1764,167.3721,167.0981,167.2644,2225.0
2022-11-07 10:50:00,170.63,170.63,170.25,170.49,4772.0,166.9318,166.9318,166.56,166.7948,4772.0
2022-11-07 10:55:00,170.45,170.61,170.44,170.59,1855.0,166.7557,166.9122,166.7459,166.8927,1855.0
2022-11-07 11:00:00,170.5,170.6,170.12,170.44,4543.0,166.8046,166.9025,166.4329,166.7459,4543.0
2022-11-07 11:05:00,170.39,170.8,170.39,170.7,7716.0,166.697,167.0981,166.697,167.0003,7716.0
2022-11-07 11:10:00,170.69,170.96,170.69,170.75,7981.0,166.9905,167.2547,166.9905,167.0492,7981.0
2022-11-07 11:15:00,170.96,171.03,170.75,170.76,3723.0,167.2547,167.3231,167.0492,167.059,3723.0
2022-11-07 11:20:00,170.75,170.95,170.7,170.8,16763.0,167.0492,167.2449,167.0003,167.0981,16763.0
2022-11-07 11:25:00,170.77,171.1,170.75,171.09,1700.0,167.0688,167.3916,167.0492,167.3818,1700.0
2022-11-07 11:30:00,170.94,171.21,170.94,171.13,1276.0,167.2351,167.4992,167.2351,167.421,1276.0
2022-11-07 11:35:00,171.2,171.29,171.12,171.26,1900.0,167.4895,167.5775,167.4112,167.5482,1900.0
2022-11-07 11:40:00,171.28,171.3,170.69,170.91,5052.0,167.5677,167.5873,166.9905,167.2057,5052.0
2022-11-07 11:45:00,171.01,171.26,170.92,171.19,1100.0,167.3036,167.5482,167.2155,167.4797,1100.0
2022-11-07 11:50:00,171.38,171.88,171.38,171.75,3063.0,167.6656,168.1547,167.6656,168.0275,3063.0
2022-11-07 11:55:00,171.86,171.86,171.42,171.42,1163.0,168.1351,168.1351,167.7047,167.7047,1163.0
2022-11-07 12:00:00,171.42,171.44,171.25,171.36,5205.0,167.7047,167.7243,167.5384,167.646,5205.0
2022-11-07 12:05:00,171.42,171.74,171.15,171.59,10559.0,167.7047,168.0177,167.4405,167.871,10559.0
2022-11-07 12:10:00,171.78,172.06,171.78,172.02,2250.0,168.0569,168.3308,168.0569,168.2917,2250.0
2022-11-07 12:15:00,172.04,172.14,172.0,172.14,822.0,168.3112,168.4091,168.2721,168.4091,822.0
2022-11-07 12:20:00,172.13,172.23,171.97,172.22,2198.0,168.3993,168.4971,168.2428,168.4873,2198.0
2022-11-07 12:25:00,172.28,172.48,172.17,172.43,2568.0,168.546,168.7417,168.4384,168.6928,2568.0
2022-11-07 12:30:00,172.29,172.43,172.29,172.31,2404.0,168.5558,168.6928,168.5558,168.5754,2404.0
2022-11-07 12:35:00,172.32,172.35,172.12,172.32,7128.0,168.5852,168.6145,168.3895,168.5852,7128.0
2022-11-07 12:40:00,172.33,172.47,172.23,172.44,4702.0,168.595,168.7319,168.4971,168.7026,4702.0
2022-11-07 12:45:00,172.44,172.65,172.14,172.46,15693.0,168.7026,168.908,168.4091,168.7221,15693.0
2022-11-07 12:50:00,172.41,172.41,172.02,172.02,6223.0,168.6732,168.6732,168.2917,168.2917,6223.0
2022-11-07 12:55:00,171.84,172.0,171.78,172.0,2320.0,168.1156,168.2721,168.0569,168.2721,2320.0
2022-11-07 13:00:00,172.11,172.24,172.11,172.21,1213.0,168.3797,168.5069,168.3797,168.4776,1213.0
2022-11-07 13:05:00,172.17,172.38,172.16,172.38,2839.0,168.4384,168.6439,168.4286,168.6439,2839.0
2022-11-07 13:10:00,172.33,172.4,172.23,172.27,5342.0,168.595,168.6634,168.4971,168.5363,5342.0
2022-11-07 13:15:00,172.42,172.46,172.28,172.28,1410.0,168.683,168.7221,168.546,168.546,1410.0
2022-11-07 13:20:00,172.26,172.26,171.92,172.03,4495.0,168.5265,168.5265,168.1938,168.3015,4495.0
2022-11-07 13:25:00,172.03,172.13,171.83,171.91,3297.0,168.3015,168.3993,168.1058,168.1841,3297.0
2022-11-07 13:30:00,171.88,172.0,171.88,172.0,2321.0,168.1547,168.2721,168.1547,168.2721,2321.0
2022-11-07 13:35:00,172.01,172.08,171.97,172.05,1343.0,168.2819,168.3504,168.2428,168.321,1343.0
2022-11-07 13:40:00,171.97,172.2,171.97,172.09,1225.0,168.2428,168.4678,168.2428,168.3602,1225.0
2022-11-07 13:45:00,172.09,172.22,171.97,171.97,1500.0,168.3602,168.4873,168.2428,168.2428,1500.0
2022-11-07 13:50:00,171.97,172.1,171.94,172.1,1678.0,168.2428,168.3699,168.2134,168.3699,1678.0
2022-11-07 13:55:00,172.05,172.37,171.99,172.37,2547.0,168.321,168.6341,168.2623,168.6341,2547.0
2022-11-07 14:00:00,172.34,172.5,172.34,172.5,602.0,168.6047,168.7613,168.6047,168.7613,602.0
2022-11-07 14:05:00,172.5,172.5,172.05,172.15,2564.0,168.7613,168.7613,168.321,168.4189,2564.0
2022-11-07 14:10:00,172.22,172.6,172.22,172.56,2494.0,168.4873,168.8591,168.4873,168.82,2494.0
2022-11-07 14:15:00,172.65,172.72,172.55,172.65,1864.0,168.908,168.9765,168.8102,168.908,1864.0
2022-11-07 14:20:00,172.56,172.74,172.56,172.58,4469.0,168.82,168.9961,168.82,168.8395,4469.0
2022-11-07 14:25:00,172.6,172.79,172.57,172.78,1500.0,168.8591,169.045,168.8298,169.0352,1500.0
2022-11-07 14:30:00,172.7,172.87,172.7,172.73,1700.0,168.9569,169.1233,168.9569,168.9863,1700.0
2022-11-07 14:35:00,172.78,172.97,172.74,172.92,3117.0,169.0352,169.2211,168.9961,169.1722,3117.0
2022-11-07 14:40:00,172.99,172.99,172.56,172.7,2964.0,169.2407,169.2407,168.82,168.9569,2964.0
2022-11-07 14:45:00,172.76,172.76,172.59,172.6,1600.0,169.0156,169.0156,168.8493,168.8591,1600.0
2022-11-07 14:50:00,172.63,172.75,172.63,172.68,2414.0,168.8885,169.0059,168.8885,168.9374,2414.0
2022-11-07 14:55:00,172.68,172.73,172.52,172.58,4734.0,168.9374,168.9863,168.7808,168.8395,4734.0
2022-11-07 15:00:00,172.62,172.7,172.55,172.62,1717.0,168.8787,168.9569,168.8102,168.8787,1717.0
2022-11-07 15:05:00,172.68,172.68,172.52,172.56,3078.0,168.9374,168.9374,168.7808,168.82,3078.0
2022-11-07 15:10:00,172.54,172.62,172.45,172.62,3763.0,168.8004,168.8787,168.7124,168.8787,3763.0
2022-11-07 15:15:00,172.58,172.98,172.57,172.87,10020.0,168.8395,169.2309,168.8298,169.1233,10020.0
2022-11-07 15:20:00,172.87,172.92,172.79,172.82,6306.0,169.1233,169.1722,169.045,169.0743,6306.0
2022-11-07 15:25:00,172.88,172.91,172.72,172.91,4501.0,169.133,169.1624,168.9765,169.1624,4501.0
2022-11-07 15:30:00,172.91,173.01,172.84,172.86,9112.0,169.1624,169.2602,169.0939,169.1135,9112.0
2022-11-07 15:35:00,172.81,172.83,172.48,172.55,8146.0,169.0646,169.0841,168.7417,168.8102,8146.0
2022-11-07 15:40:00,172.55,172.69,172.48,172.57,11274.0,168.8102,168.9472,168.7417,168.8298,11274.0
2022-11-07 15:45:00,172.53,172.61,172.44,172.58,10659.0,168.7906,168.8689,168.7026,168.8395,10659.0
2022-11-07 15:50:00,172.62,172.84,172.5,172.57,18345.0,168.8787,169.0939,168.7613,168.8298,18345.0
2022-11-07 15:55:00,172.56,172.56,172.04,172.23,54412.0,168.82,168.82,168.3112,168.4971,54412.0
2022-11-08 09:30:00,173.22,173.22,172.23,172.23,4018.0,169.4657,169.4657,168.4971,168.4971,4018.0
2022-11-08 09:35:00,172.39,172.49,171.91,171.91,2201.0,168.6537,168.7515,168.1841,168.1841,2201.0
2022-11-08 09:40:00,171.92,172.56,171.75,171.87,2894.0,168.1938,168.82,168.0275,168.1449,2894.0
2022-11-08 09:45:00,171.95,172.49,171.87,172.35,3494.0,168.2232,168.7515,168.1449,168.6145,3494.0
2022-11-08 09:50:00,172.59,173.15,172.49,173.15,978.0,168.8493,169.3972,168.7515,169.3972,978.0
2022-11-08 09:55:00,172.91,172.91,172.43,172.54,1205.0,169.1624,169.1624,168.6928,168.8004,1205.0
2022-11-08 10:00:00,172.68,172.96,172.32,172.47,2048.0,168.9374,169.2113,168.5852,168.7319,2048.0
2022-11-08 10:05:00,172.54,173.06,172.54,173.06,2923.0,168.8004,169.3091,168.8004,169.3091,2923.0
2022-11-08 10:10:00,173.1,173.12,172.88,173.03,3536.0,169.3483,169.3678,169.133,169.2798,3536.0
2022-11-08 10:15:00,172.96,173.56,172.95,173.26,2894.0,169.2113,169.7983,169.2015,169.5048,2894.0
2022-11-08 10:20:00,173.24,173.24,172.93,173.21,2402.0,169.4852,169.4852,169.182,169.4559,2402.0
2022-11-08 10:25:00,173.23,173.23,172.84,172.84,1312.0,169.4755,169.4755,169.0939,169.0939,1312.0
2022-11-08 10:30:00,172.87,173.3,172.77,173.28,2247.0,169.1233,169.5439,169.0254,169.5244,2247.0
2022-11-08 10:35:00,173.34,173.42,173.13,173.14,1700.0,169.5831,169.6613,169.3776,169.3874,1700.0
2022-11-08 10:40:00,173.22,173.38,173.2,173.38,1787.0,169.4657,169.6222,169.4461,169.6222,1787.0
2022-11-08 10:45:00,173.33,173.35,173.22,173.32,3086.0,169.5733,169.5929,169.4657,169.5635,3086.0
2022-11-08 10:50:00,173.25,173.39,172.94,172.94,2674.0,169.495,169.632,169.1917,169.1917,2674.0
2022-11-08 10:55:00,172.91,173.06,172.79,172.97,4266.0,169.1624,169.3091,169.045,169.2211,4266.0
2022-11-08 11:00:00,172.97,173.02,172.89,172.92,1800.0,169.2211,169.27,169.1428,169.1722,1800.0
2022-11-08 11:05:00,173.0,173.05,172.86,172.94,1455.0,169.2504,169.2994,169.1135,169.1917,1455.0
2022-11-08 11:10:00,173.05,173.3,173.05,173.2,4927.0,169.2994,169.5439,169.2994,169.4461,4927.0
2022-11-08 11:15:00,173.12,173.2,172.85,173.19,6076.0,169.3678,169.4461,169.1037,169.4363,6076.0
2022-11-08 11:20:00,173.38,173.39,173.18,173.33,1300.0,169.6222,169.632,169.4265,169.5733,1300.0
2022-11-08 11:25:00,173.34,173.45,173.31,173.31,777.0,169.5831,169.6907,169.5537,169.5537,777.0
2022-11-08 11:30:00,173.28,173.72,173.27,173.67,3800.0,169.5244,169.9548,169.5146,169.9059,3800.0
2022-11-08 11:35:00,173.62,174.09,173.61,174.02,6540.0,169.857,170.3168,169.8472,170.2483,6540.0
2022-11-08 11:40:00,173.91,173.98,173.69,173.77,1185.0,170.1407,170.2092,169.9255,170.0038,1185.0
2022-11-08 11:45:00,173.73,173.8,173.42,173.8,2594.0,169.9646,170.0331,169.6613,170.0331,2594.0
2022-11-08 11:50:00,173.77,173.77,173.55,173.77,2015.0,170.0038,170.0038,169.7885,170.0038,2015.0
2022-11-08 11:55:00,173.86,173.9,173.73,173.75,1700.0,170.0918,170.1309,169.9646,169.9842,1700.0
2022-11-08 12:00:00,173.9,173.97,173.81,173.82,1556.0,170.1309,170.1994,170.0429,170.0527,1556.0
2022-11-08 12:05:00,173.61,173.62,173.45,173.62,889.0,169.8472,169.857,169.6907,169.857,889.0
2022-11-08 12:10:00,173.57,173.84,173.57,173.6,2914.0,169.8081,170.0722,169.8081,169.8374,2914.0
2022-11-08 12:15:00,173.44,173.5,173.42,173.43,905.0,169.6809,169.7396,169.6613,169.6711,905.0
2022-11-08 12:20:00,173.5,173.73,173.44,173.6,1048.0,169.7396,169.9646,169.6809,169.8374,1048.0
2022-11-08 12:25:00,173.63,173.7,173.54,173.7,500.0,169.8668,169.9353,169.7787,169.9353,500.0
2022-11-08 12:30:00,173.42,173.51,173.39,173.44,1588.0,169.6613,169.7494,169.632,169.6809,1588.0
2022-11-08 12:35:00,173.41,173.41,173.36,173.36,200.0,169.6516,169.6516,169.6026,169.6026,200.0
2022-11-08 12:40:00,173.44,173.64,173.43,173.64,1075.0,169.6809,169.8766,169.6711,169.8766,1075.0
2022-11-08 12:45:00,173.67,173.69,173.56,173.61,1276.0,169.9059,169.9255,169.7983,169.8472,1276.0
2022-11-08 12:50:00,173.62,173.62,173.4,173.47,1650.0,169.857,169.857,169.6418,169.7103,1650.0
2022-11-08 12:55:00,173.49,173.68,173.49,173.67,586.0,169.7298,169.9157,169.7298,169.9059,586.0
2022-11-08 13:00:00,173.55,173.92,173.55,173.9,1830.0,169.7885,170.1505,169.7885,170.1309,1830.0
2022-11-08 13:05:00,173.82,173.93,173.78,173.81,2300.0,170.0527,170.1603,170.0135,170.0429,2300.0
2022-11-08 13:10:00,173.9,173.99,173.85,173.97,1046.0,170.1309,170.219,170.082,170.1994,1046.0
2022-11-08 13:15:00,173.97,173.98,173.68,173.68,1200.0,170.1994,170.2092,169.9157,169.9157,1200.0
2022-11-08 13:20:00,173.32,173.32,173.09,173.25,1681.0,169.5635,169.5635,169.3385,169.495,1681.0
2022-11-08 13:25:00,173.19,173.3,172.68,172.8,1249.0,169.4363,169.5439,168.9374,169.0548,1249.0
2022-11-08 13:30:00,172.74,172.74,172.3,172.64,5056.0,168.9961,168.9961,168.5656,168.8982,5056.0
2022-11-08 13:35:00,172.76,172.94,172.76,172.94,745.0,169.0156,169.1917,169.0156,169.1917,745.0
2022-11-08 13:40:00,172.96,173.22,172.96,173.13,1242.0,169.2113,169.4657,169.2113,169.3776,1242.0
2022-11-08 13:45:00,173.12,173.12,172.58,172.58,1756.0,169.3678,169.3678,168.8395,168.8395,1756.0
2022-11-08 13:50:00,172.8,172.91,172.57,172.57,1619.0,169.0548,169.1624,168.8298,168.8298,1619.0
2022-11-08 13:55:00,172.75,172.75,172.35,172.42,5144.0,169.0059,169.0059,168.6145,168.683,5144.0
2022-11-08 14:00:00,172.42,172.66,172.23,172.41,4991.0,168.683,168.9178,168.4971,168.6732,4991.0
2022-11-08 14:05:00,172.45,172.45,171.96,171.96,2522.0,168.7124,168.7124,168.233,168.233,2522.0
2022-11-08 14:10:00,171.95,172.36,171.91,172.36,2525.0,168.2232,168.6243,168.1841,168.6243,2525.0
2022-11-08 14:15:00,172.24,172.35,172.13,172.13,925.0,168.5069,168.6145,168.3993,168.3993,925.0
2022-11-08 14:20:00,172.11,172.11,171.59,171.59,1669.0,168.3797,168.3797,167.871,167.871,1669.0
2022-11-08 14:25:00,171.38,171.38,171.17,171.17,1505.0,167.6656,167.6656,167.4601,167.4601,1505.0
2022-11-08 14:30:00,171.19,171.19,170.92,171.12,900.0,167.4797,167.4797,167.2155,167.4112,900.0
2022-11-08 14:35:00,171.28,171.91,171.2,171.91,2000.0,167.5677,168.1841,167.4895,168.1841,2000.0
2022-11-08 14:40:00,171.98,172.31,171.98,172.2,1700.0,168.2525,168.5754,168.2525,168.4678,1700.0
2022-11-08 14:45:00,172.17,172.45,172.14,172.28,2600.0,168.4384,168.7124,168.4091,168.546,2600.0
2022-11-08 14:50:00,172.33,172.48,172.22,172.25,5718.0,168.595,168.7417,168.4873,168.5167,5718.0
2022-11-08 14:55:00,172.45,172.52,172.32,172.32,1098.0,168.7124,168.7808,168.5852,168.5852,1098.0
2022-11-08 15:00:00,172.38,172.83,172.37,172.72,1805.0,168.6439,169.0841,168.6341,168.9765,1805.0
2022-11-08 15:05:00,172.64,172.8,172.48,172.68,1820.0,168.8982,169.0548,168.7417,168.9374,1820.0
2022-11-08 15:10:00,172.71,172.79,172.57,172.77,2597.0,168.9667,169.045,168.8298,169.0254,2597.0
2022-11-08 15:15:00,172.75,172.85,172.63,172.72,1700.0,169.0059,169.1037,168.8885,168.9765,1700.0
2022-11-08 15:20:00,172.72,172.84,172.71,172.84,1604.0,168.9765,169.0939,168.9667,169.0939,1604.0
2022-11-08 15:25:00,172.85,173.31,172.73,173.31,2401.0,169.1037,169.5537,168.9863,169.5537,2401.0
2022-11-08 15:30:00,173.19,173.67,173.15,173.58,6706.0,169.4363,169.9059,169.3972,169.8179,6706.0
2022-11-08 15:35:00,173.58,173.58,173.27,173.35,6317.0,169.8179,169.8179,169.5146,169.5929,6317.0
2022-11-08 15:40:00,173.28,173.39,173.04,173.17,2773.0,169.5244,169.632,169.2896,169.4168,2773.0
2022-11-08 15:45:00,173.08,173.34,173.08,173.15,10490.0,169.3287,169.5831,169.3287,169.3972,10490.0
2022-11-08 15:50:00,173.29,173.3,172.79,172.79,10482.0,169.5342,169.5439,169.045,169.045,10482.0
2022-11-08 15:55:00,172.73,172.73,172.25,172.5,33302.0,168.9863,168.9863,168.5167,168.7613,33302.0
2022-11-09 09:30:00,171.75,171.75,170.75,171.2,5588.0,168.0275,168.0275,167.0492,167.4895,5588.0
2022-11-09 09:35:00,171.24,171.24,170.64,170.64,2000.0,167.5286,167.5286,166.9416,166.9416,2000.0
2022-11-09 09:40:00,170.9,171.31,170.9,170.99,1600.0,167.196,167.5971,167.196,167.284,1600.0
2022-11-09 09:45:00,171.15,171.38,171.06,171.34,5438.0,167.4405,167.6656,167.3525,167.6264,5438.0
2022-11-09 09:50:00,171.38,171.4,170.98,171.2,3690.0,167.6656,167.6851,167.2742,167.4895,3690.0
2022-11-09 09:55:00,171.24,171.43,170.65,171.2,1854.0,167.5286,167.7145,166.9514,167.4895,1854.0
2022-11-09 10:00:00,171.15,171.69,171.14,171.55,5386.0,167.4405,167.9688,167.4308,167.8319,5386.0
2022-11-09 10:05:00,171.56,171.84,171.43,171.65,5681.0,167.8417,168.1156,167.7145,167.9297,5681.0
2022-11-09 10:10:00,171.68,171.92,171.47,171.88,3648.0,167.9591,168.1938,167.7536,168.1547,3648.0
2022-11-09 10:15:00,171.88,171.88,171.34,171.63,1485.0,168.1547,168.1547,167.6264,167.9101,1485.0
2022-11-09 10:20:00,171.75,171.98,171.6,171.61,2587.0,168.0275,168.2525,167.8808,167.8906,2587.0
2022-11-09 10:25:00,170.74,170.74,170.73,170.74,261.0,167.0394,167.0394,167.0296,167.0394,261.0
2022-11-09 10:30:00,170.99,171.17,169.73,170.39,6284.0,167.284,167.4601,166.0513,166.697,6284.0
2022-11-09 10:35:00,170.26,170.62,170.22,170.62,2011.0,166.5698,166.922,166.5307,166.922,2011.0
2022-11-09 10:40:00,170.65,170.7,170.36,170.66,1605.0,166.9514,167.0003,166.6677,166.9612,1605.0
2022-11-09 10:45:00,170.71,170.89,170.7,170.75,850.0,167.0101,167.1862,167.0003,167.0492,850.0
2022-11-09 10:50:00,170.74,170.76,170.36,170.36,2277.0,167.0394,167.059,166.6677,166.6677,2277.0
2022-11-09 10:55:00,170.37,170.37,169.82,170.28,3961.0,166.6774,166.6774,166.1394,166.5894,3961.0
2022-11-09 11:00:00,170.35,170.53,170.23,170.33,15233.0,166.6579,166.834,166.5405,166.6383,15233.0
2022-11-09 11:05:00,170.33,170.82,170.23,170.74,14903.0,166.6383,167.1177,166.5405,167.0394,14903.0
2022-11-09 11:10:00,170.75,170.77,170.35,170.58,20052.0,167.0492,167.0688,166.6579,166.8829,20052.0
2022-11-09 11:15:00,170.56,170.77,170.5,170.61,2968.0,166.8633,167.0688,166.8046,166.9122,2968.0
2022-11-09 11:20:00,170.69,170.7,170.33,170.33,2352.0,166.9905,167.0003,166.6383,166.6383,2352.0
2022-11-09 11:25:00,170.5,170.84,170.43,170.84,1200.0,166.8046,167.1373,166.7361,167.1373,1200.0
2022-11-09 11:30:00,170.65,170.65,170.36,170.49,1200.0,166.9514,166.9514,166.6677,166.7948,1200.0
2022-11-09 11:35:00,170.46,170.63,170.38,170.45,600.0,166.7655,166.9318,166.6872,166.7557,600.0
2022-11-09 11:40:00,170.66,171.18,170.45,171.0,3910.0,166.9612,167.4699,166.7557,167.2938,3910.0
2022-11-09 11:45:00,171.02,171.03,170.89,170.9,1600.0,167.3134,167.3231,167.1862,167.196,1600.0
2022-11-09 11:50:00,171.02,171.11,170.85,170.85,4042.0,167.3134,167.4014,167.147,167.147,4042.0
2022-11-09 11:55:00,170.65,170.93,170.65,170.75,1770.0,166.9514,167.2253,166.9514,167.0492,1770.0
2022-11-09 12:00:00,170.81,170.81,170.69,170.69,709.0,167.1079,167.1079,166.9905,166.9905,709.0
2022-11-09 12:05:00,170.71,170.71,170.31,170.35,3026.0,167.0101,167.0101,166.6187,166.6579,3026.0
2022-11-09 12:10:00,170.36,170.36,170.21,170.21,1069.0,166.6677,166.6677,166.5209,166.5209,1069.0
2022-11-09 12:15:00,170.23,170.51,170.1,170.51,3333.0,166.5405,166.8144,166.4133,166.8144,3333.0
2022-11-09 12:20:00,170.45,170.57,170.3,170.31,1674.0,166.7557,166.8731,166.609,166.6187,1674.0
2022-11-09 12:25:00,170.18,170.23,170.06,170.19,1702.0,166.4916,166.5405,166.3742,166.5013,1702.0
2022-11-09 12:30:00,170.27,170.42,170.27,170.42,1000.0,166.5796,166.7264,166.5796,166.7264,1000.0
2022-11-09 12:35:00,170.43,170.43,170.03,170.04,1260.0,166.7361,166.7361,166.3448,166.3546,1260.0
2022-11-09 12:40:00,170.0,170.14,169.93,169.99,600.0,166.3155,166.4524,166.247,166.3057,600.0
2022-11-09 12:45:00,170.08,170.24,170.07,170.24,600.0,166.3937,166.5503,166.3839,166.5503,600.0
2022-11-09 12:50:00,170.21,170.34,169.96,169.96,6292.0,166.5209,166.6481,166.2763,166.2763,6292.0
2022-11-09 12:55:00,169.88,170.03,169.57,170.03,2543.0,166.1981,166.3448,165.8948,166.3448,2543.0
2022-11-09 13:00:00,169.97,170.05,169.58,169.71,3966.0,166.2861,166.3644,165.9046,166.0317,3966.0
2022-11-09 13:05:00,169.58,169.86,169.49,169.85,2224.0,165.9046,166.1785,165.8165,166.1687,2224.0
2022-11-09 13:10:00,169.71,169.77,169.45,169.77,1002.0,166.0317,166.0904,165.7774,166.0904,1002.0
2022-11-09 13:15:00,169.91,169.91,169.83,169.83,664.0,166.2274,166.2274,166.1491,166.1491,664.0
2022-11-09 13:20:00,169.77,169.77,169.59,169.71,1100.0,166.0904,166.0904,165.9143,166.0317,1100.0
2022-11-09 13:25:00,169.78,170.02,169.78,169.83,1032.0,166.1002,166.335,166.1002,166.1491,1032.0
2022-11-09 13:30:00,169.46,169.71,169.46,169.68,506.0,165.7872,166.0317,165.7872,166.0024,506.0
2022-11-09 13:35:00,169.58,169.71,169.5,169.69,1200.0,165.9046,166.0317,165.8263,166.0122,1200.0
2022-11-09 13:40:00,169.65,169.86,169.61,169.81,1000.0,165.973,166.1785,165.9339,166.1296,1000.0
2022-11-09 13:45:00,169.7,169.7,169.58,169.68,1847.0,166.022,166.022,165.9046,166.0024,1847.0
2022-11-09 13:50:00,169.62,169.69,169.56,169.6,865.0,165.9437,166.0122,165.885,165.9241,865.0
2022-11-09 13:55:00,169.6,169.6,169.38,169.6,1137.0,165.9241,165.9241,165.7089,165.9241,1137.0
2022-11-09 14:00:00,169.52,169.67,169.51,169.67,1176.0,165.8459,165.9926,165.8361,165.9926,1176.0
2022-11-09 14:05:00,169.64,169.78,169.55,169.78,1203.0,165.9633,166.1002,165.8752,166.1002,1203.0
2022-11-09 14:10:00,169.93,170.03,169.73,169.94,1346.0,166.247,166.3448,166.0513,166.2568,1346.0
2022-11-09 14:15:00,169.97,170.41,169.87,170.34,6354.0,166.2861,166.7166,166.1883,166.6481,6354.0
2022-11-09 14:20:00,170.36,170.57,170.16,170.16,1414.0,166.6677,166.8731,166.472,166.472,1414.0
2022-11-09 14:25:00,170.22,170.45,170.21,170.4,2160.0,166.5307,166.7557,166.5209,166.7068,2160.0
2022-11-09 14:30:00,170.33,170.35,170.01,170.01,1446.0,166.6383,166.6579,166.3252,166.3252,1446.0
2022-11-09 14:35:00,170.09,170.18,169.93,169.93,2497.0,166.4035,166.4916,166.247,166.247,2497.0
2022-11-09 14:40:00,169.84,170.07,169.8,169.84,3388.0,166.1589,166.3839,166.1198,166.1589,3388.0
2022-11-09 14:45:00,169.87,169.87,169.35,169.59,2456.0,166.1883,166.1883,165.6796,165.9143,2456.0
2022-11-09 14:50:00,169.59,169.64,169.26,169.64,2541.0,165.9143,165.9633,165.5915,165.9633,2541.0
2022-11-09 14:55:00,169.39,169.48,169.33,169.34,1117.0,165.7187,165.8067,165.66,165.6698,1117.0
2022-11-09 15:00:00,169.48,169.6,169.46,169.57,1069.0,165.8067,165.9241,165.7872,165.8948,1069.0
2022-11-09 15:05:00,169.72,170.07,169.72,170.06,1810.0,166.0415,166.3839,166.0415,166.3742,1810.0
2022-11-09 15:10:00,169.98,169.98,169.75,169.75,1118.0,166.2959,166.2959,166.0709,166.0709,1118.0
2022-11-09 15:15:00,169.71,169.81,169.63,169.72,1311.0,166.0317,166.1296,165.9535,166.0415,1311.0
2022-11-09 15:20:00,169.7,169.71,169.35,169.37,1594.0,166.022,166.0317,165.6796,165.6991,1594.0
2022-11-09 15:25:00,169.42,169.45,169.26,169.36,1100.0,165.748,165.7774,165.5915,165.6893,1100.0
2022-11-09 15:30:00,169.37,169.41,169.11,169.37,3003.0,165.6991,165.7382,165.4448,165.6991,3003.0
2022-11-09 15:35:00,169.32,169.39,169.16,169.22,3546.0,165.6502,165.7187,165.4937,165.5524,3546.0
2022-11-09 15:40:00,169.16,169.27,168.95,169.05,4442.0,165.4937,165.6013,165.2882,165.3861,4442.0
2022-11-09 15:45:00,169.05,169.2,168.68,168.68,9414.0,165.3861,165.5328,165.0241,165.0241,9414.0
2022-11-09 15:50:00,168.73,169.08,168.66,168.89,15947.0,165.073,165.4154,165.0045,165.2295,15947.0
2022-11-09 15:55:00,168.92,168.98,168.55,168.87,47924.0,165.2589,165.3176,164.8969,165.21,47924.0
2022-11-10 09:30:00,176.12,181.88,176.12,177.43,66720.0,172.3028,177.938,172.3028,173.5844,66720.0
2022-11-10 09:35:00,177.7,179.4,176.55,178.93,6678.0,173.8486,175.5117,172.7235,175.0519,6678.0
2022-11-10 09:40:00,179.29,180.66,179.27,180.5,24804.0,175.4041,176.7444,175.3845,176.5879,24804.0
2022-11-10 09:45:00,180.47,180.47,179.21,179.44,12226.0,176.5585,176.5585,175.3258,175.5509,12226.0
2022-11-10 09:50:00,179.52,179.53,178.01,179.0,3391.0,175.6291,175.6389,174.1519,175.1204,3391.0
2022-11-10 09:55:00,179.33,180.89,179.29,180.89,22017.0,175.4432,176.9694,175.4041,176.9694,22017.0
2022-11-10 10:00:00,180.8,181.47,180.53,180.87,5088.0,176.8814,177.5369,176.6172,176.9499,5088.0
2022-11-10 10:05:00,180.86,181.65,180.57,180.99,8737.0,176.9401,177.713,176.6564,177.0673,8737.0
2022-11-10 10:10:00,180.67,180.78,179.76,179.76,3672.0,176.7542,176.8618,175.8639,175.8639,3672.0
2022-11-10 10:15:00,179.96,180.05,179.56,179.56,2054.0,176.0596,176.1476,175.6683,175.6683,2054.0
2022-11-10 10:20:00,179.59,180.07,179.59,180.07,2842.0,175.6976,176.1672,175.6976,176.1672,2842.0
2022-11-10 10:25:00,180.34,180.34,179.6,180.0,6295.0,176.4314,176.4314,175.7074,176.0987,6295.0
2022-11-10 10:30:00,179.92,180.2,179.44,179.55,8659.0,176.0205,176.2944,175.5509,175.6585,8659.0
2022-11-10 10:35:00,179.78,180.4,179.65,180.13,7476.0,175.8835,176.4901,175.7563,176.2259,7476.0
2022-11-10 10:40:00,179.91,180.76,179.82,180.59,5681.0,176.0107,176.8423,175.9226,176.6759,5681.0
2022-11-10 10:45:00,180.39,180.42,179.96,180.4,3372.0,176.4803,176.5096,176.0596,176.4901,3372.0
2022-11-10 10:50:00,180.41,180.41,180.14,180.25,2181.0,176.4998,176.4998,176.2357,176.3433,2181.0
2022-11-10 10:55:00,180.2,180.8,180.15,180.8,3149.0,176.2944,176.8814,176.2455,176.8814,3149.0
2022-11-10 11:00:00,180.61,181.29,180.29,181.07,3458.0,176.6955,177.3608,176.3824,177.1455,3458.0
2022-11-10 11:05:00,181.1,181.14,180.54,180.55,2879.0,177.1749,177.214,176.627,176.6368,2879.0
2022-11-10 11:10:00,180.51,180.73,180.33,180.44,4617.0,176.5977,176.8129,176.4216,176.5292,4617.0
2022-11-10 11:15:00,180.3,180.4,179.58,179.79,8404.0,176.3922,176.4901,175.6878,175.8933,8404.0
2022-11-10 11:20:00,179.93,180.09,179.75,179.88,23529.0,176.0302,176.1868,175.8541,175.9813,23529.0
2022-11-10 11:25:00,179.89,180.01,179.57,179.97,4266.0,175.9911,176.1085,175.678,176.0694,4266.0
2022-11-10 11:30:00,179.96,180.08,179.84,179.84,2050.0,176.0596,176.177,175.9422,175.9422,2050.0
2022-11-10 11:35:00,179.88,180.1,179.63,179.92,4960.0,175.9813,176.1966,175.7367,176.0205,4960.0
2022-11-10 11:40:00,179.78,179.78,179.51,179.51,1462.0,175.8835,175.8835,175.6193,175.6193,1462.0
2022-11-10 11:45:00,179.38,179.85,179.37,179.79,1200.0,175.4922,175.952,175.4824,175.8933,1200.0
2022-11-10 11:50:00,179.86,179.98,179.7,179.86,3870.0,175.9618,176.0792,175.8052,175.9618,3870.0
2022-11-10 11:55:00,179.9,179.98,179.79,179.8,2215.0,176.0009,176.0792,175.8933,175.9031,2215.0
2022-11-10 12:00:00,179.71,179.74,179.47,179.55,4564.0,175.815,175.8444,175.5802,175.6585,4564.0
2022-11-10 12:05:00,179.49,179.49,179.16,179.34,2867.0,175.5998,175.5998,175.2769,175.453,2867.0
2022-11-10 12:10:00,179.37,179.45,179.03,179.03,900.0,175.4824,175.5606,175.1497,175.1497,900.0
2022-11-10 12:15:00,179.19,179.57,179.17,179.33,3163.0,175.3063,175.678,175.2867,175.4432,3163.0
2022-11-10 12:20:00,179.22,179.23,179.0,179.0,1529.0,175.3356,175.3454,175.1204,175.1204,1529.0
2022-11-10 12:25:00,178.96,179.27,178.89,179.23,12286.0,175.0813,175.3845,175.0128,175.3454,12286.0
2022-11-10 12:30:00,179.23,179.23,178.01,178.01,14809.0,175.3454,175.3454,174.1519,174.1519,14809.0
2022-11-10 12:35:00,177.92,178.26,177.81,178.24,6950.0,174.0638,174.3964,173.9562,174.3769,6950.0
2022-11-10 12:40:00,178.33,178.6,178.13,178.49,3285.0,174.4649,174.7291,174.2693,174.6215,3285.0
2022-11-10 12:45:00,178.54,178.54,177.81,177.95,3127.0,174.6704,174.6704,173.9562,174.0932,3127.0
2022-11-10 12:50:00,177.96,178.16,177.87,177.96,4018.0,174.1029,174.2986,174.0149,174.1029,4018.0
2022-11-10 12:55:00,177.76,178.1,177.76,177.76,1903.0,173.9073,174.2399,173.9073,173.9073,1903.0
2022-11-10 13:00:00,177.71,178.44,177.71,178.29,3010.0,173.8584,174.5725,173.8584,174.4258,3010.0
2022-11-10 13:05:00,178.29,178.41,178.18,178.34,1559.0,174.4258,174.5432,174.3182,174.4747,1559.0
2022-11-10 13:10:00,178.29,178.54,178.19,178.43,4701.0,174.4258,174.6704,174.328,174.5628,4701.0
2022-11-10 13:15:00,178.59,178.59,178.16,178.2,1623.0,174.7193,174.7193,174.2986,174.3377,1623.0
2022-11-10 13:20:00,178.29,178.39,177.95,178.05,4734.0,174.4258,174.5236,174.0932,174.191,4734.0
2022-11-10 13:25:00,177.95,178.54,177.95,178.54,1500.0,174.0932,174.6704,174.0932,174.6704,1500.0
2022-11-10 13:30:00,178.66,178.69,178.25,178.37,3121.0,174.7878,174.8171,174.3867,174.5041,3121.0
2022-11-10 13:35:00,178.36,178.5,178.11,178.48,4118.0,174.4943,174.6312,174.2497,174.6117,4118.0
2022-11-10 13:40:00,178.39,178.7,178.35,178.66,2025.0,174.5236,174.8269,174.4845,174.7878,2025.0
2022-11-10 13:45:00,178.76,179.1,178.72,179.06,3474.0,174.8856,175.2182,174.8465,175.1791,3474.0
2022-11-10 13:50:00,179.08,179.18,178.75,178.93,3566.0,175.1987,175.2965,174.8758,175.0519,3566.0
2022-11-10 13:55:00,178.85,179.01,178.56,178.56,2500.0,174.9736,175.1302,174.6899,174.6899,2500.0
2022-11-10 14:00:00,178.56,178.95,178.53,178.92,2713.0,174.6899,175.0715,174.6606,175.0421,2713.0
2022-11-10 14:05:00,178.66,179.1,178.66,179.1,4950.0,174.7878,175.2182,174.7878,175.2182,4950.0
2022-11-10 14:10:00,179.03,179.03,178.9,178.97,988.0,175.1497,175.1497,175.0226,175.091,988.0
2022-11-10 14:15:00,178.98,179.07,178.82,178.82,2583.0,175.1008,175.1889,174.9443,174.9443,2583.0
2022-11-10 14:20:00,178.84,179.13,178.71,179.13,2852.0,174.9639,175.2476,174.8367,175.2476,2852.0
2022-11-10 14:25:00,179.04,179.05,178.85,178.87,6752.0,175.1595,175.1693,174.9736,174.9932,6752.0
2022-11-10 14:30:00,178.78,179.04,178.76,178.99,2856.0,174.9052,175.1595,174.8856,175.1106,2856.0
2022-11-10 14:35:00,179.02,179.59,178.92,179.51,7750.0,175.14,175.6976,175.0421,175.6193,7750.0
2022-11-10 14:40:00,179.43,179.5,179.2,179.38,3467.0,175.5411,175.6096,175.3161,175.4922,3467.0
2022-11-10 14:45:00,179.39,179.52,179.27,179.4,2865.0,175.5019,175.6291,175.3845,175.5117,2865.0
2022-11-10 14:50:00,179.4,179.52,179.4,179.45,3084.0,175.5117,175.6291,175.5117,175.5606,3084.0
2022-11-10 14:55:00,179.51,179.87,179.51,179.75,5320.0,175.6193,175.9715,175.6193,175.8541,5320.0
2022-11-10 15:00:00,179.78,179.97,179.52,179.78,3416.0,175.8835,176.0694,175.6291,175.8835,3416.0
2022-11-10 15:05:00,179.79,179.97,179.79,179.97,3346.0,175.8933,176.0694,175.8933,176.0694,3346.0
2022-11-10 15:10:00,180.0,180.2,179.8,180.06,6225.0,176.0987,176.2944,175.9031,176.1574,6225.0
2022-11-10 15:15:00,180.09,180.09,179.83,179.83,4091.0,176.1868,176.1868,175.9324,175.9324,4091.0
2022-11-10 15:20:00,179.78,180.14,179.73,180.14,6957.0,175.8835,176.2357,175.8346,176.2357,6957.0
2022-11-10 15:25:00,180.09,180.17,179.93,180.13,4512.0,176.1868,176.265,176.0302,176.2259,4512.0
2022-11-10 15:30:00,180.14,180.32,180.02,180.21,9095.0,176.2357,176.4118,176.1183,176.3042,9095.0
2022-11-10 15:35:00,180.2,180.21,179.93,179.99,8542.0,176.2944,176.3042,176.0302,176.0889,8542.0
2022-11-10 15:40:00,179.93,180.1,179.57,179.57,15789.0,176.0302,176.1966,175.678,175.678,15789.0
2022-11-10 15:45:00,179.58,180.38,179.57,180.28,28213.0,175.6878,176.4705,175.678,176.3727,28213.0
2022-11-10 15:50:00,180.35,180.5,180.05,180.5,33737.0,176.4411,176.5879,176.1476,176.5879,33737.0
2022-11-10 15:55:00,180.53,180.58,179.74,179.77,77052.0,176.6172,176.6662,175.8444,175.8737,77052.0
2022-11-11 09:30:00,181.48,181.48,180.57,180.75,5605.0,177.5466,177.5466,176.6564,176.8325,5605.0
2022-11-11 09:35:00,180.98,181.81,180.93,181.81,1400.0,177.0575,177.8695,177.0086,177.8695,1400.0
2022-11-11 09:40:00,181.14,181.14,180.21,180.32,2028.0,177.214,177.214,176.3042,176.4118,2028.0
2022-11-11 09:45:00,180.8,181.31,180.59,181.31,1486.0,176.8814,177.3803,176.6759,177.3803,1486.0
2022-11-11 09:50:00,181.38,181.91,181.38,181.58,4232.0,177.4488,177.9673,177.4488,177.6445,4232.0
2022-11-11 09:55:00,181.5,182.67,181.18,181.68,7590.0,177.5662,178.7109,177.2531,177.7423,7590.0
2022-11-11 10:00:00,181.56,182.29,180.97,181.94,3363.0,177.6249,178.3391,177.0477,177.9967,3363.0
2022-11-11 10:05:00,182.04,182.08,181.3,181.98,3037.0,178.0945,178.1336,177.3705,178.0358,3037.0
2022-11-11 10:10:00,182.0,182.41,181.99,182.41,3061.0,178.0554,178.4565,178.0456,178.4565,3061.0
2022-11-11 10:15:00,182.41,182.73,182.41,182.62,1325.0,178.4565,178.7696,178.4565,178.6619,1325.0
2022-11-11 10:20:00,182.6,183.27,182.57,183.15,2669.0,178.6424,179.2979,178.613,179.1805,2669.0
2022-11-11 10:25:00,182.91,183.57,182.87,183.57,3512.0,178.9457,179.5913,178.9065,179.5913,3512.0
2022-11-11 10:30:00,183.33,183.37,182.86,182.89,1900.0,179.3566,179.3957,178.8967,178.9261,1900.0
2022-11-11 10:35:00,182.89,183.21,182.88,183.06,2712.0,178.9261,179.2392,178.9163,179.0924,2712.0
2022-11-11 10:40:00,183.04,183.29,182.91,183.15,4804.0,179.0728,179.3174,178.9457,179.1805,4804.0
2022-11-11 10:45:00,183.06,183.16,182.99,182.99,1700.0,179.0924,179.1902,179.0239,179.0239,1700.0
2022-11-11 10:50:00,183.24,183.24,182.97,183.0,1922.0,179.2685,179.2685,179.0044,179.0337,1922.0
2022-11-11 10:55:00,183.0,183.36,182.89,182.97,5104.0,179.0337,179.3859,178.9261,179.0044,5104.0
2022-11-11 11:00:00,183.09,183.43,182.85,183.43,4040.0,179.1218,179.4544,178.887,179.4544,4040.0
2022-11-11 11:05:00,183.25,183.25,181.41,181.42,7439.0,179.2783,179.2783,177.4782,177.4879,7439.0
2022-11-11 11:10:00,181.42,181.59,181.27,181.31,3753.0,177.4879,177.6543,177.3412,177.3803,3753.0
2022-11-11 11:15:00,181.31,181.59,181.04,181.53,5257.0,177.3803,177.6543,177.1162,177.5956,5257.0
2022-11-11 11:20:00,181.42,181.42,180.78,180.78,2000.0,177.4879,177.4879,176.8618,176.8618,2000.0
2022-11-11 11:25:00,180.82,180.84,180.55,180.71,3643.0,176.901,176.9205,176.6368,176.7933,3643.0
2022-11-11 11:30:00,180.58,181.21,180.57,181.09,1222.0,176.6662,177.2825,176.6564,177.1651,1222.0
2022-11-11 11:35:00,181.09,181.3,181.09,181.22,2318.0,177.1651,177.3705,177.1651,177.2923,2318.0
2022-11-11 11:40:00,181.15,181.53,180.87,180.87,3224.0,177.2238,177.5956,176.9499,176.9499,3224.0
2022-11-11 11:45:00,180.92,180.92,180.61,180.78,2335.0,176.9988,176.9988,176.6955,176.8618,2335.0
2022-11-11 11:50:00,180.64,180.97,180.37,180.44,1354.0,176.7249,177.0477,176.4607,176.5292,1354.0
2022-11-11 11:55:00,180.44,180.57,180.34,180.54,3213.0,176.5292,176.6564,176.4314,176.627,3213.0
2022-11-11 12:00:00,180.38,180.46,180.23,180.28,2433.0,176.4705,176.5488,176.3237,176.3727,2433.0
2022-11-11 12:05:00,180.24,180.36,180.06,180.28,3681.0,176.3335,176.4509,176.1574,176.3727,3681.0
2022-11-11 12:10:00,180.39,180.48,180.27,180.41,3289.0,176.4803,176.5683,176.3629,176.4998,3289.0
2022-11-11 12:15:00,180.46,180.46,180.22,180.26,3694.0,176.5488,176.5488,176.314,176.3531,3694.0
2022-11-11 12:20:00,180.1,180.34,180.06,180.2,5879.0,176.1966,176.4314,176.1574,176.2944,5879.0
2022-11-11 12:25:00,180.14,180.28,179.86,179.86,5814.0,176.2357,176.3727,175.9618,175.9618,5814.0
2022-11-11 12:30:00,180.02,180.05,179.35,179.61,5148.0,176.1183,176.1476,175.4628,175.7172,5148.0
2022-11-11 12:35:00,179.48,179.78,179.48,179.56,1655.0,175.59,175.8835,175.59,175.6683,1655.0
2022-11-11 12:40:00,179.47,179.54,179.12,179.35,7053.0,175.5802,175.6487,175.2378,175.4628,7053.0
2022-11-11 12:45:00,179.36,179.6,179.35,179.56,4045.0,175.4726,175.7074,175.4628,175.6683,4045.0
2022-11-11 12:50:00,179.55,179.63,179.41,179.55,3065.0,175.6585,175.7367,175.5215,175.6585,3065.0
2022-11-11 12:55:00,179.55,179.77,179.5,179.61,3064.0,175.6585,175.8737,175.6096,175.7172,3064.0
2022-11-11 13:00:00,179.65,179.82,179.59,179.82,2722.0,175.7563,175.9226,175.6976,175.9226,2722.0
2022-11-11 13:05:00,179.77,179.95,179.77,179.95,2117.0,175.8737,176.0498,175.8737,176.0498,2117.0
2022-11-11 13:10:00,179.97,180.14,179.64,179.64,3398.0,176.0694,176.2357,175.7465,175.7465,3398.0
2022-11-11 13:15:00,179.62,180.08,179.45,180.02,6294.0,175.727,176.177,175.5606,176.1183,6294.0
2022-11-11 13:20:00,180.01,180.18,179.8,180.18,2100.0,176.1085,176.2748,175.9031,176.2748,2100.0
2022-11-11 13:25:00,180.12,180.27,180.04,180.25,1416.0,176.2161,176.3629,176.1379,176.3433,1416.0
2022-11-11 13:30:00,180.2,180.32,180.16,180.31,6924.0,176.2944,176.4118,176.2553,176.402,6924.0
2022-11-11 13:35:00,180.38,180.38,179.71,179.72,6366.0,176.4705,176.4705,175.815,175.8248,6366.0
2022-11-11 13:40:00,179.67,179.83,179.61,179.67,3313.0,175.7759,175.9324,175.7172,175.7759,3313.0
2022-11-11 13:45:00,179.75,179.97,179.66,179.92,6092.0,175.8541,176.0694,175.7661,176.0205,6092.0
2022-11-11 13:50:00,179.86,180.17,179.86,180.13,6389.0,175.9618,176.265,175.9618,176.2259,6389.0
2022-11-11 13:55:00,180.08,180.15,179.89,180.09,7382.0,176.177,176.2455,175.9911,176.1868,7382.0
2022-11-11 14:00:00,180.14,180.14,179.92,180.03,9396.0,176.2357,176.2357,176.0205,176.1281,9396.0
2022-11-11 14:05:00,180.0,180.25,179.98,180.14,5979.0,176.0987,176.3433,176.0792,176.2357,5979.0
2022-11-11 14:10:00,180.14,180.14,179.69,179.69,8784.0,176.2357,176.2357,175.7954,175.7954,8784.0
2022-11-11 14:15:00,179.87,179.92,179.44,179.53,5471.0,175.9715,176.0205,175.5509,175.6389,5471.0
2022-11-11 14:20:00,179.53,179.76,179.53,179.63,13165.0,175.6389,175.8639,175.6389,175.7367,13165.0
2022-11-11 14:25:00,179.64,179.79,179.47,179.72,14962.0,175.7465,175.8933,175.5802,175.8248,14962.0
2022-11-11 14:30:00,179.76,179.87,179.57,179.73,7302.0,175.8639,175.9715,175.678,175.8346,7302.0
2022-11-11 14:35:00,179.77,179.83,179.53,179.67,3750.0,175.8737,175.9324,175.6389,175.7759,3750.0
2022-11-11 14:40:00,179.6,179.85,179.57,179.73,9394.0,175.7074,175.952,175.678,175.8346,9394.0
2022-11-11 14:45:00,179.68,179.7,179.37,179.44,3427.0,175.7857,175.8052,175.4824,175.5509,3427.0
2022-11-11 14:50:00,179.46,179.51,179.34,179.38,16920.0,175.5704,175.6193,175.453,175.4922,16920.0
2022-11-11 14:55:00,179.32,179.32,179.09,179.13,14665.0,175.4335,175.4335,175.2084,175.2476,14665.0
2022-11-11 15:00:00,179.13,179.18,178.46,178.48,13496.0,175.2476,175.2965,174.5921,174.6117,13496.0
2022-11-11 15:05:00,178.52,178.64,178.33,178.41,9074.0,174.6508,174.7682,174.4649,174.5432,9074.0
2022-11-11 15:10:00,178.41,178.41,178.11,178.23,6336.0,174.5432,174.5432,174.2497,174.3671,6336.0
2022-11-11 15:15:00,178.18,178.47,178.01,178.47,7223.0,174.3182,174.6019,174.1519,174.6019,7223.0
2022-11-11 15:20:00,178.53,178.71,178.45,178.54,9180.0,174.6606,174.8367,174.5823,174.6704,9180.0
2022-11-11 15:25:00,178.5,178.85,178.5,178.65,16540.0,174.6312,174.9736,174.6312,174.778,16540.0
2022-11-11 15:30:00,178.65,178.76,178.6,178.72,9347.0,174.778,174.8856,174.7291,174.8465,9347.0
2022-11-11 15:35:00,178.6,178.74,178.44,178.69,11884.0,174.7291,174.866,174.5725,174.8171,11884.0
2022-11-11 15:40:00,178.69,178.91,178.69,178.84,10175.0,174.8171,175.0323,174.8171,174.9639,10175.0
2022-11-11 15:45:00,178.82,179.33,178.78,179.33,14804.0,174.9443,175.4432,174.9052,175.4432,14804.0
2022-11-11 15:50:00,179.36,179.51,179.07,179.17,18399.0,175.4726,175.6193,175.1889,175.2867,18399.0
2022-11-11 15:55:00,179.13,179.13,178.54,178.99,42839.0,175.2476,175.2476,174.6704,175.1106,42839.0
2022-11-14 09:30:00,177.86,178.04,177.27,177.29,6297.0,174.4025,174.579,173.8239,173.8435,6297.0
2022-11-14 09:35:00,177.6,178.11,177.28,177.98,1700.0,174.1475,174.6476,173.8337,174.5201,1700.0
2022-11-14 09:40:00,177.7,177.81,177.47,177.76,848.0,174.2456,174.3534,174.0201,174.3044,848.0
2022-11-14 09:45:00,177.35,178.0,177.35,177.35,4572.0,173.9024,174.5397,173.9024,173.9024,4572.0
2022-11-14 09:50:00,177.89,178.08,177.76,178.0,1904.0,174.4319,174.6182,174.3044,174.5397,1904.0
2022-11-14 09:55:00,177.7,178.2,177.7,178.0,4209.0,174.2456,174.7359,174.2456,174.5397,4209.0
2022-11-14 10:00:00,178.02,178.84,178.01,178.56,3025.0,174.5594,175.3634,174.5496,175.0889,3025.0
2022-11-14 10:05:00,178.73,179.31,178.73,179.15,3439.0,175.2556,175.8243,175.2556,175.6674,3439.0
2022-11-14 10:10:00,179.05,179.27,179.04,179.18,1318.0,175.5693,175.7851,175.5595,175.6968,1318.0
2022-11-14 10:15:00,179.44,179.71,179.34,179.51,1614.0,175.9518,176.2165,175.8537,176.0204,1614.0
2022-11-14 10:20:00,179.42,179.7,179.42,179.44,1545.0,175.9321,176.2067,175.9321,175.9518,1545.0
2022-11-14 10:25:00,179.46,179.46,178.97,178.97,1668.0,175.9714,175.9714,175.4909,175.4909,1668.0
2022-11-14 10:30:00,178.96,179.76,178.95,179.76,3669.0,175.4811,176.2655,175.4713,176.2655,3669.0
2022-11-14 10:35:00,179.45,179.56,178.97,178.98,2974.0,175.9616,176.0694,175.4909,175.5007,2974.0
2022-11-14 10:40:00,178.89,179.09,178.73,178.95,1994.0,175.4124,175.6086,175.2556,175.4713,1994.0
2022-11-14 10:45:00,178.79,178.79,178.64,178.64,1495.0,175.3144,175.3144,175.1673,175.1673,1495.0
2022-11-14 10:50:00,178.75,178.87,178.58,178.61,3891.0,175.2752,175.3928,175.1085,175.1379,3891.0
2022-11-14 10:55:00,178.5,178.57,178.34,178.5,9837.0,175.03,175.0987,174.8731,175.03,9837.0
2022-11-14 11:00:00,178.52,178.63,178.19,178.19,8348.0,175.0496,175.1575,174.7261,174.7261,8348.0
2022-11-14 11:05:00,178.2,178.32,178.1,178.32,2601.0,174.7359,174.8535,174.6378,174.8535,2601.0
2022-11-14 11:10:00,178.16,178.16,177.95,177.97,3801.0,174.6966,174.6966,174.4907,174.5103,3801.0
2022-11-14 11:15:00,177.89,177.89,177.55,177.55,1144.0,174.4319,174.4319,174.0985,174.0985,1144.0
2022-11-14 11:20:00,177.6,177.8,177.47,177.47,1587.0,174.1475,174.3436,174.0201,174.0201,1587.0
2022-11-14 11:25:00,177.44,177.6,177.36,177.59,1976.0,173.9906,174.1475,173.9122,174.1377,1976.0
2022-11-14 11:30:00,177.46,178.11,177.46,178.11,3562.0,174.0102,174.6476,174.0102,174.6476,3562.0
2022-11-14 11:35:00,178.01,178.07,177.72,177.72,2151.0,174.5496,174.6084,174.2652,174.2652,2151.0
2022-11-14 11:40:00,177.62,177.62,177.51,177.51,400.0,174.1671,174.1671,174.0593,174.0593,400.0
2022-11-14 11:45:00,177.78,177.82,177.47,177.5,1879.0,174.324,174.3632,174.0201,174.0495,1879.0
2022-11-14 11:50:00,177.57,177.57,177.29,177.29,400.0,174.1181,174.1181,173.8435,173.8435,400.0
2022-11-14 11:55:00,177.16,177.25,176.9,177.07,2712.0,173.7161,173.8043,173.4611,173.6278,2712.0
2022-11-14 12:00:00,177.16,177.47,176.98,177.46,3480.0,173.7161,174.0201,173.5396,174.0102,3480.0
2022-11-14 12:05:00,177.38,177.65,177.31,177.31,5835.0,173.9318,174.1966,173.8632,173.8632,5835.0
2022-11-14 12:10:00,177.29,177.51,177.2,177.25,3374.0,173.8435,174.0593,173.7553,173.8043,3374.0
2022-11-14 12:15:00,177.28,177.28,177.14,177.14,570.0,173.8337,173.8337,173.6965,173.6965,570.0
2022-11-14 12:20:00,177.12,177.12,176.79,176.79,1018.0,173.6769,173.6769,173.3533,173.3533,1018.0
2022-11-14 12:25:00,176.89,177.07,176.89,176.97,1800.0,173.4513,173.6278,173.4513,173.5298,1800.0
2022-11-14 12:30:00,177.05,177.13,176.78,177.1,1660.0,173.6082,173.6867,173.3435,173.6572,1660.0
2022-11-14 12:35:00,177.13,177.27,177.06,177.06,3306.0,173.6867,173.8239,173.618,173.618,3306.0
2022-11-14 12:40:00,177.25,177.39,176.88,177.03,9284.0,173.8043,173.9416,173.4415,173.5886,9284.0
2022-11-14 12:45:00,177.07,177.14,176.92,177.02,1900.0,173.6278,173.6965,173.4807,173.5788,1900.0
2022-11-14 12:50:00,176.93,177.02,176.84,176.84,1402.0,173.4905,173.5788,173.4023,173.4023,1402.0
2022-11-14 12:55:00,176.79,176.81,176.62,176.69,1700.0,173.3533,173.3729,173.1866,173.2552,1700.0
2022-11-14 13:00:00,176.75,177.15,176.69,177.11,1671.0,173.314,173.7063,173.2552,173.667,1671.0
2022-11-14 13:05:00,177.11,177.25,177.03,177.25,3688.0,173.667,173.8043,173.5886,173.8043,3688.0
2022-11-14 13:10:00,177.24,177.77,177.24,177.69,2074.0,173.7945,174.3142,173.7945,174.2358,2074.0
2022-11-14 13:15:00,177.65,177.66,177.32,177.42,6135.0,174.1966,174.2064,173.873,173.971,6135.0
2022-11-14 13:20:00,177.43,177.6,177.36,177.4,3724.0,173.9808,174.1475,173.9122,173.9514,3724.0
2022-11-14 13:25:00,177.44,177.65,177.38,177.65,2456.0,173.9906,174.1966,173.9318,174.1966,2456.0
2022-11-14 13:30:00,177.58,177.59,177.47,177.47,1300.0,174.1279,174.1377,174.0201,174.0201,1300.0
2022-11-14 13:35:00,177.46,177.52,177.31,177.35,1770.0,174.0102,174.0691,173.8632,173.9024,1770.0
2022-11-14 13:40:00,177.46,177.46,177.16,177.22,1300.0,174.0102,174.0102,173.7161,173.7749,1300.0
2022-11-14 13:45:00,177.18,177.28,177.12,177.24,1832.0,173.7357,173.8337,173.6769,173.7945,1832.0
2022-11-14 13:50:00,177.17,177.31,177.08,177.11,1957.0,173.7259,173.8632,173.6376,173.667,1957.0
2022-11-14 13:55:00,177.12,177.42,177.12,177.4,13305.0,173.6769,173.971,173.6769,173.9514,13305.0
2022-11-14 14:00:00,177.33,177.44,177.18,177.37,2919.0,173.8828,173.9906,173.7357,173.922,2919.0
2022-11-14 14:05:00,177.28,177.28,177.12,177.12,700.0,173.8337,173.8337,173.6769,173.6769,700.0
2022-11-14 14:10:00,177.17,177.17,176.88,176.99,3768.0,173.7259,173.7259,173.4415,173.5494,3768.0
2022-11-14 14:15:00,177.0,177.0,176.77,176.93,2700.0,173.5592,173.5592,173.3337,173.4905,2700.0
2022-11-14 14:20:00,176.9,177.15,176.79,177.15,2658.0,173.4611,173.7063,173.3533,173.7063,2658.0
2022-11-14 14:25:00,177.09,177.56,177.09,177.56,3301.0,173.6474,174.1083,173.6474,174.1083,3301.0
2022-11-14 14:30:00,177.45,177.66,177.45,177.48,2891.0,174.0004,174.2064,174.0004,174.0299,2891.0
2022-11-14 14:35:00,177.5,177.51,177.31,177.31,2062.0,174.0495,174.0593,173.8632,173.8632,2062.0
2022-11-14 14:40:00,177.28,177.28,177.05,177.21,1405.0,173.8337,173.8337,173.6082,173.7651,1405.0
2022-11-14 14:45:00,177.11,177.23,177.05,177.21,1388.0,173.667,173.7847,173.6082,173.7651,1388.0
2022-11-14 14:50:00,177.16,177.17,176.92,176.93,3730.0,173.7161,173.7259,173.4807,173.4905,3730.0
2022-11-14 14:55:00,176.9,177.16,176.9,177.02,1573.0,173.4611,173.7161,173.4611,173.5788,1573.0
2022-11-14 15:00:00,177.15,177.5,177.15,177.5,3012.0,173.7063,174.0495,173.7063,174.0495,3012.0
2022-11-14 15:05:00,177.49,177.54,177.11,177.29,4238.0,174.0397,174.0887,173.667,173.8435,4238.0
2022-11-14 15:10:00,177.07,177.1,176.73,176.73,2619.0,173.6278,173.6572,173.2944,173.2944,2619.0
2022-11-14 15:15:00,176.83,176.86,176.59,176.76,2532.0,173.3925,173.4219,173.1572,173.3239,2532.0
2022-11-14 15:20:00,176.75,176.8,176.59,176.65,2800.0,173.314,173.3631,173.1572,173.216,2800.0
2022-11-14 15:25:00,176.65,176.71,176.58,176.71,3245.0,173.216,173.2748,173.1474,173.2748,3245.0
2022-11-14 15:30:00,176.66,176.66,176.21,176.22,5272.0,173.2258,173.2258,172.7845,172.7944,5272.0
2022-11-14 15:35:00,176.19,176.33,176.08,176.21,4719.0,172.7649,172.9022,172.6571,172.7845,4719.0
2022-11-14 15:40:00,176.2,176.27,175.77,175.77,6946.0,172.7747,172.8434,172.3531,172.3531,6946.0
2022-11-14 15:45:00,175.79,175.98,175.55,175.61,13189.0,172.3727,172.559,172.1374,172.1962,13189.0
2022-11-14 15:50:00,175.59,175.68,175.02,175.15,30035.0,172.1766,172.2648,171.6177,171.7452,30035.0
2022-11-14 15:55:00,175.09,175.38,174.96,175.3,45394.0,171.6863,171.9707,171.5588,171.8922,45394.0
2022-11-15 09:30:00,177.99,179.73,177.11,179.65,14882.0,174.5299,176.2361,173.667,176.1577,14882.0
2022-11-15 09:35:00,179.17,179.17,178.7,179.14,1000.0,175.687,175.687,175.2261,175.6576,1000.0
2022-11-15 09:40:00,179.14,179.14,178.31,178.56,1000.0,175.6576,175.6576,174.8437,175.0889,1000.0
2022-11-15 09:45:00,178.2,178.2,177.22,177.37,3576.0,174.7359,174.7359,173.7749,173.922,3576.0
2022-11-15 09:50:00,177.37,177.67,177.18,177.25,3887.0,173.922,174.2162,173.7357,173.8043,3887.0
2022-11-15 09:55:00,177.64,178.02,177.43,177.89,3110.0,174.1867,174.5594,173.9808,174.4319,3110.0
2022-11-15 10:00:00,177.96,178.62,177.77,178.23,8387.0,174.5005,175.1477,174.3142,174.7653,8387.0
2022-11-15 10:05:00,178.48,178.56,177.45,177.58,4607.0,175.0104,175.0889,174.0004,174.1279,4607.0
2022-11-15 10:10:00,177.47,177.54,176.91,177.35,3956.0,174.0201,174.0887,173.4709,173.9024,3956.0
2022-11-15 10:15:00,177.28,177.28,176.63,176.63,3000.0,173.8337,173.8337,173.1964,173.1964,3000.0
2022-11-15 10:20:00,176.32,176.84,176.15,176.68,3675.0,172.8924,173.4023,172.7257,173.2454,3675.0
2022-11-15 10:25:00,177.0,177.08,176.83,176.97,1994.0,173.5592,173.6376,173.3925,173.5298,1994.0
2022-11-15 10:30:00,176.97,177.62,176.97,177.62,3504.0,173.5298,174.1671,173.5298,174.1671,3504.0
2022-11-15 10:35:00,177.52,177.72,177.3,177.58,5076.0,174.0691,174.2652,173.8534,174.1279,5076.0
2022-11-15 10:40:00,177.66,177.86,177.4,177.57,8050.0,174.2064,174.4025,173.9514,174.1181,8050.0
2022-11-15 10:45:00,177.66,177.66,177.39,177.39,400.0,174.2064,174.2064,173.9416,173.9416,400.0
2022-11-15 10:50:00,176.89,176.92,176.43,176.77,5501.0,173.4513,173.4807,173.0003,173.3337,5501.0
2022-11-15 10:55:00,176.77,176.85,176.49,176.52,2971.0,173.3337,173.4121,173.0591,173.0885,2971.0
2022-11-15 11:00:00,176.53,177.37,176.5,177.37,2611.0,173.0983,173.922,173.0689,173.922,2611.0
2022-11-15 11:05:00,177.42,177.71,177.25,177.55,8511.0,173.971,174.2554,173.8043,174.0985,8511.0
2022-11-15 11:10:00,177.5,177.9,177.42,177.9,6906.0,174.0495,174.4417,173.971,174.4417,6906.0
2022-11-15 11:15:00,177.95,178.08,177.45,177.45,2599.0,174.4907,174.6182,174.0004,174.0004,2599.0
2022-11-15 11:20:00,177.52,177.64,177.32,177.63,1543.0,174.0691,174.1867,173.873,174.1769,1543.0
2022-11-15 11:25:00,177.42,177.52,177.11,177.12,2600.0,173.971,174.0691,173.667,173.6769,2600.0
2022-11-15 11:30:00,177.24,178.0,177.24,178.0,2200.0,173.7945,174.5397,173.7945,174.5397,2200.0
2022-11-15 11:35:00,177.92,177.92,177.6,177.69,1200.0,174.4613,174.4613,174.1475,174.2358,1200.0
2022-11-15 11:40:00,177.64,178.12,177.64,177.69,4197.0,174.1867,174.6574,174.1867,174.2358,4197.0
2022-11-15 11:45:00,177.66,177.7,177.39,177.39,600.0,174.2064,174.2456,173.9416,173.9416,600.0
2022-11-15 11:50:00,177.41,177.52,177.27,177.38,2048.0,173.9612,174.0691,173.8239,173.9318,2048.0
2022-11-15 11:55:00,177.16,177.37,177.16,177.26,900.0,173.7161,173.922,173.7161,173.8141,900.0
2022-11-15 12:00:00,177.22,177.22,176.85,176.88,1300.0,173.7749,173.7749,173.4121,173.4415,1300.0
2022-11-15 12:05:00,176.96,177.29,176.96,177.29,3409.0,173.52,173.8435,173.52,173.8435,3409.0
2022-11-15 12:10:00,177.15,177.48,177.15,177.24,2035.0,173.7063,174.0299,173.7063,173.7945,2035.0
2022-11-15 12:15:00,177.1,177.1,177.01,177.01,413.0,173.6572,173.6572,173.569,173.569,413.0
2022-11-15 12:20:00,176.9,176.94,176.75,176.86,2349.0,173.4611,173.5004,173.314,173.4219,2349.0
2022-11-15 12:25:00,176.87,176.87,176.61,176.61,3994.0,173.4317,173.4317,173.1768,173.1768,3994.0
2022-11-15 12:30:00,176.61,176.89,176.6,176.89,3994.0,173.1768,173.4513,173.167,173.4513,3994.0
2022-11-15 12:35:00,176.86,176.89,176.74,176.74,1018.0,173.4219,173.4513,173.3042,173.3042,1018.0
2022-11-15 12:40:00,176.69,176.81,176.25,176.25,1800.0,173.2552,173.3729,172.8238,172.8238,1800.0
2022-11-15 12:45:00,176.25,176.31,175.78,176.0,8611.0,172.8238,172.8826,172.3629,172.5786,8611.0
2022-11-15 12:50:00,176.03,176.15,175.89,175.89,1920.0,172.608,172.7257,172.4708,172.4708,1920.0
2022-11-15 12:55:00,175.87,175.97,175.73,175.97,2280.0,172.4512,172.5492,172.3139,172.5492,2280.0
2022-11-15 13:00:00,175.96,176.15,175.85,176.11,3519.0,172.5394,172.7257,172.4315,172.6865,3519.0
2022-11-15 13:05:00,175.98,176.45,175.93,176.45,25006.0,172.559,173.0199,172.51,173.0199,25006.0
2022-11-15 13:10:00,176.43,176.47,176.33,176.41,2831.0,173.0003,173.0395,172.9022,172.9807,2831.0
2022-11-15 13:15:00,176.47,176.47,175.83,175.83,4584.0,173.0395,173.0395,172.4119,172.4119,4584.0
2022-11-15 13:20:00,175.75,175.75,174.76,174.76,2534.0,172.3335,172.3335,171.3627,171.3627,2534.0
2022-11-15 13:25:00,174.93,175.07,174.21,174.57,5326.0,171.5294,171.6667,170.8234,171.1764,5326.0
2022-11-15 13:30:00,174.47,174.75,174.04,174.04,4472.0,171.0784,171.3529,170.6567,170.6567,4472.0
2022-11-15 13:35:00,174.07,174.49,173.98,173.99,2057.0,170.6861,171.098,170.5979,170.6077,2057.0
2022-11-15 13:40:00,174.23,174.63,173.78,174.35,9161.0,170.843,171.2353,170.4018,170.9607,9161.0
2022-11-15 13:45:00,174.29,174.8,174.11,174.11,7094.0,170.9019,171.402,170.7254,170.7254,7094.0
2022-11-15 13:50:00,174.39,174.69,174.06,174.69,2786.0,170.9999,171.2941,170.6763,171.2941,2786.0
2022-11-15 13:55:00,174.62,174.87,174.49,174.53,1843.0,171.2255,171.4706,171.098,171.1372,1843.0
2022-11-15 14:00:00,174.45,174.68,173.84,173.88,3790.0,171.0588,171.2843,170.4606,170.4998,3790.0
2022-11-15 14:05:00,174.0,174.7,174.0,174.7,2156.0,170.6175,171.3039,170.6175,171.3039,2156.0
2022-11-15 14:10:00,174.77,175.59,174.77,175.06,2343.0,171.3725,172.1766,171.3725,171.6569,2343.0
2022-11-15 14:15:00,175.09,175.37,175.02,175.13,3410.0,171.6863,171.9609,171.6177,171.7255,3410.0
2022-11-15 14:20:00,175.39,175.53,175.27,175.5,2239.0,171.9805,172.1178,171.8628,172.0883,2239.0
2022-11-15 14:25:00,175.45,175.59,175.16,175.59,2755.0,172.0393,172.1766,171.755,172.1766,2755.0
2022-11-15 14:30:00,175.48,175.48,175.12,175.12,2940.0,172.0687,172.0687,171.7157,171.7157,2940.0
2022-11-15 14:35:00,175.1,175.31,175.1,175.1,3200.0,171.6961,171.902,171.6961,171.6961,3200.0
2022-11-15 14:40:00,175.2,175.24,175.05,175.18,2009.0,171.7942,171.8334,171.6471,171.7746,2009.0
2022-11-15 14:45:00,175.28,175.28,174.8,174.8,4517.0,171.8726,171.8726,171.402,171.402,4517.0
2022-11-15 14:50:00,175.03,175.11,174.84,175.03,3198.0,171.6275,171.7059,171.4412,171.6275,3198.0
2022-11-15 14:55:00,175.36,175.65,175.36,175.51,1749.0,171.9511,172.2354,171.9511,172.0982,1749.0
2022-11-15 15:00:00,175.62,175.72,175.54,175.65,3296.0,172.206,172.3041,172.1276,172.2354,3296.0
2022-11-15 15:05:00,175.57,175.57,175.2,175.24,3266.0,172.157,172.157,171.7942,171.8334,3266.0
2022-11-15 15:10:00,175.31,175.43,175.17,175.17,2900.0,171.902,172.0197,171.7648,171.7648,2900.0
2022-11-15 15:15:00,175.22,175.63,175.22,175.63,4300.0,171.8138,172.2158,171.8138,172.2158,4300.0
2022-11-15 15:20:00,175.57,175.89,175.57,175.82,3439.0,172.157,172.4708,172.157,172.4021,3439.0
2022-11-15 15:25:00,175.79,175.9,175.6,175.71,2171.0,172.3727,172.4806,172.1864,172.2943,2171.0
2022-11-15 15:30:00,175.58,175.72,175.35,175.61,9158.0,172.1668,172.3041,171.9413,172.1962,9158.0
2022-11-15 15:35:00,175.59,176.02,175.59,176.02,5318.0,172.1766,172.5982,172.1766,172.5982,5318.0
2022-11-15 15:40:00,176.2,176.35,176.07,176.29,6293.0,172.7747,172.9218,172.6473,172.863,6293.0
2022-11-15 15:45:00,176.28,176.29,175.77,175.77,17656.0,172.8532,172.863,172.3531,172.3531,17656.0
2022-11-15 15:50:00,175.71,175.71,175.15,175.34,30036.0,172.2943,172.2943,171.7452,171.9315,30036.0
2022-11-15 15:55:00,175.37,175.99,175.37,175.98,45459.0,171.9609,172.5688,171.9609,172.559,45459.0
2022-11-16 09:30:00,175.5,176.83,175.5,175.78,6537.0,172.0883,173.3925,172.0883,172.3629,6537.0
2022-11-16 09:35:00,175.48,175.84,175.27,175.5,2820.0,172.0687,172.4217,171.8628,172.0883,2820.0
2022-11-16 09:40:00,175.33,175.48,174.87,175.31,4750.0,171.9217,172.0687,171.4706,171.902,4750.0
2022-11-16 09:45:00,175.52,175.53,174.99,175.06,6878.0,172.108,172.1178,171.5883,171.6569,6878.0
2022-11-16 09:50:00,174.98,175.14,174.39,174.76,16985.0,171.5785,171.7353,170.9999,171.3627,16985.0
2022-11-16 09:55:00,174.82,175.67,174.67,175.37,24861.0,171.4216,172.255,171.2745,171.9609,24861.0
2022-11-16 10:00:00,175.47,175.54,175.21,175.54,11914.0,172.0589,172.1276,171.804,172.1276,11914.0
2022-11-16 10:05:00,175.59,175.7,175.37,175.5,2046.0,172.1766,172.2845,171.9609,172.0883,2046.0
2022-11-16 10:10:00,175.5,175.82,175.38,175.46,8350.0,172.0883,172.4021,171.9707,172.0491,8350.0
2022-11-16 10:15:00,175.28,175.71,175.27,175.44,1315.0,171.8726,172.2943,171.8628,172.0295,1315.0
2022-11-16 10:20:00,175.53,175.96,175.35,175.96,2456.0,172.1178,172.5394,171.9413,172.5394,2456.0
2022-11-16 10:25:00,175.91,176.03,175.59,175.59,12463.0,172.4904,172.608,172.1766,172.1766,12463.0
2022-11-16 10:30:00,175.47,175.62,175.31,175.62,11285.0,172.0589,172.206,171.902,172.206,11285.0
2022-11-16 10:35:00,175.45,175.95,175.42,175.95,2307.0,172.0393,172.5296,172.0099,172.5296,2307.0
2022-11-16 10:40:00,175.81,176.22,175.69,175.93,1011.0,172.3923,172.7944,172.2747,172.51,1011.0
2022-11-16 10:45:00,175.93,176.36,175.8,176.34,26000.0,172.51,172.9316,172.3825,172.912,26000.0
2022-11-16 10:50:00,176.25,176.5,176.09,176.09,1811.0,172.8238,173.0689,172.6669,172.6669,1811.0
2022-11-16 10:55:00,176.39,176.39,176.14,176.38,1172.0,172.961,172.961,172.7159,172.9512,1172.0
2022-11-16 11:00:00,176.49,176.54,176.25,176.51,3550.0,173.0591,173.1081,172.8238,173.0787,3550.0
2022-11-16 11:05:00,176.52,176.57,176.28,176.4,1244.0,173.0885,173.1375,172.8532,172.9709,1244.0
2022-11-16 11:10:00,176.4,177.07,176.27,177.07,2973.0,172.9709,173.6278,172.8434,173.6278,2973.0
2022-11-16 11:15:00,176.99,177.21,176.85,177.18,7670.0,173.5494,173.7651,173.4121,173.7357,7670.0
2022-11-16 11:20:00,177.23,177.4,177.06,177.39,3197.0,173.7847,173.9514,173.618,173.9416,3197.0
2022-11-16 11:25:00,177.33,177.55,177.33,177.46,1800.0,173.8828,174.0985,173.8828,174.0102,1800.0
2022-11-16 11:30:00,177.34,177.34,176.87,177.27,3986.0,173.8926,173.8926,173.4317,173.8239,3986.0
2022-11-16 11:35:00,177.0,177.1,176.91,177.07,2087.0,173.5592,173.6572,173.4709,173.6278,2087.0
2022-11-16 11:40:00,177.08,177.13,176.97,177.03,1867.0,173.6376,173.6867,173.5298,173.5886,1867.0
2022-11-16 11:45:00,177.0,177.11,176.98,177.09,6518.0,173.5592,173.667,173.5396,173.6474,6518.0
2022-11-16 11:50:00,177.0,177.03,176.57,176.57,2713.0,173.5592,173.5886,173.1375,173.1375,2713.0
2022-11-16 11:55:00,176.57,176.79,176.57,176.79,900.0,173.1375,173.3533,173.1375,173.3533,900.0
2022-11-16 12:00:00,176.77,176.86,176.2,176.32,28148.0,173.3337,173.4219,172.7747,172.8924,28148.0
2022-11-16 12:05:00,176.27,176.45,176.2,176.25,4419.0,172.8434,173.0199,172.7747,172.8238,4419.0
2022-11-16 12:10:00,176.27,176.27,175.57,175.57,3597.0,172.8434,172.8434,172.157,172.157,3597.0
2022-11-16 12:15:00,175.45,175.57,175.45,175.45,1667.0,172.0393,172.157,172.0393,172.0393,1667.0
2022-11-16 12:20:00,175.49,175.6,175.35,175.6,10309.0,172.0785,172.1864,171.9413,172.1864,10309.0
2022-11-16 12:25:00,175.57,175.66,175.44,175.6,10234.0,172.157,172.2452,172.0295,172.1864,10234.0
2022-11-16 12:30:00,175.6,175.65,175.46,175.46,10209.0,172.1864,172.2354,172.0491,172.0491,10209.0
2022-11-16 12:35:00,175.53,175.64,175.5,175.52,5638.0,172.1178,172.2256,172.0883,172.108,5638.0
2022-11-16 12:40:00,175.53,175.87,175.42,175.87,40244.0,172.1178,172.4512,172.0099,172.4512,40244.0
2022-11-16 12:45:00,175.99,176.32,175.59,175.74,21724.0,172.5688,172.8924,172.1766,172.3237,21724.0
2022-11-16 12:50:00,175.76,175.83,175.45,175.45,24250.0,172.3433,172.4119,172.0393,172.0393,24250.0
2022-11-16 12:55:00,175.57,176.08,175.46,175.8,8236.0,172.157,172.6571,172.0491,172.3825,8236.0
2022-11-16 13:00:00,175.68,175.81,175.45,175.81,8473.0,172.2648,172.3923,172.0393,172.3923,8473.0
2022-11-16 13:05:00,175.66,175.74,175.4,175.61,13198.0,172.2452,172.3237,171.9903,172.1962,13198.0
2022-11-16 13:10:00,175.59,175.81,175.59,175.69,6966.0,172.1766,172.3923,172.1766,172.2747,6966.0
2022-11-16 13:15:00,175.69,175.77,175.49,175.51,20268.0,172.2747,172.3531,172.0785,172.0982,20268.0
2022-11-16 13:20:00,175.53,175.8,175.51,175.6,6768.0,172.1178,172.3825,172.0982,172.1864,6768.0
2022-11-16 13:25:00,175.53,175.73,175.47,175.7,15068.0,172.1178,172.3139,172.0589,172.2845,15068.0
2022-11-16 13:30:00,175.59,175.74,175.52,175.53,3200.0,172.1766,172.3237,172.108,172.1178,3200.0
2022-11-16 13:35:00,175.52,175.94,175.5,175.94,30381.0,172.108,172.5198,172.0883,172.5198,30381.0
2022-11-16 13:40:00,175.97,175.97,175.49,175.63,22754.0,172.5492,172.5492,172.0785,172.2158,22754.0
2022-11-16 13:45:00,175.57,175.71,175.52,175.63,4104.0,172.157,172.2943,172.108,172.2158,4104.0
2022-11-16 13:50:00,175.66,175.77,175.61,175.69,2573.0,172.2452,172.3531,172.1962,172.2747,2573.0
2022-11-16 13:55:00,175.7,175.79,175.26,175.26,17298.0,172.2845,172.3727,171.853,171.853,17298.0
2022-11-16 14:00:00,175.28,175.35,175.0,175.11,6948.0,171.8726,171.9413,171.5981,171.7059,6948.0
2022-11-16 14:05:00,175.17,175.32,175.07,175.32,13624.0,171.7648,171.9118,171.6667,171.9118,13624.0
2022-11-16 14:10:00,175.33,175.33,175.03,175.16,25180.0,171.9217,171.9217,171.6275,171.755,25180.0
2022-11-16 14:15:00,175.16,175.22,174.95,175.1,24490.0,171.755,171.8138,171.549,171.6961,24490.0
2022-11-16 14:20:00,175.1,175.26,175.06,175.21,7766.0,171.6961,171.853,171.6569,171.804,7766.0
2022-11-16 14:25:00,175.33,175.43,175.09,175.33,29047.0,171.9217,172.0197,171.6863,171.9217,29047.0
2022-11-16 14:30:00,175.3,175.84,175.2,175.84,5042.0,171.8922,172.4217,171.7942,172.4217,5042.0
2022-11-16 14:35:00,175.87,176.06,175.76,175.76,7879.0,172.4512,172.6375,172.3433,172.3433,7879.0
2022-11-16 14:40:00,175.76,175.78,175.34,175.47,14714.0,172.3433,172.3629,171.9315,172.0589,14714.0
2022-11-16 14:45:00,175.49,175.53,175.45,175.49,4345.0,172.0785,172.1178,172.0393,172.0785,4345.0
2022-11-16 14:50:00,175.45,175.52,175.36,175.5,11890.0,172.0393,172.108,171.9511,172.0883,11890.0
2022-11-16 14:55:00,175.5,175.64,175.46,175.64,5371.0,172.0883,172.2256,172.0491,172.2256,5371.0
2022-11-16 15:00:00,175.66,175.69,175.37,175.38,33597.0,172.2452,172.2747,171.9609,171.9707,33597.0
2022-11-16 15:05:00,175.47,175.64,175.37,175.37,8193.0,172.0589,172.2256,171.9609,171.9609,8193.0
2022-11-16 15:10:00,175.37,175.56,175.17,175.54,61609.0,171.9609,172.1472,171.7648,172.1276,61609.0
2022-11-16 15:15:00,175.64,175.69,175.56,175.69,3286.0,172.2256,172.2747,172.1472,172.2747,3286.0
2022-11-16 15:20:00,175.77,176.54,175.77,176.54,4394.0,172.3531,173.1081,172.3531,173.1081,4394.0
2022-11-16 15:25:00,176.54,176.62,176.39,176.56,13645.0,173.1081,173.1866,172.961,173.1277,13645.0
2022-11-16 15:30:00,176.56,176.73,176.51,176.72,10604.0,173.1277,173.2944,173.0787,173.2846,10604.0
2022-11-16 15:35:00,176.73,176.91,176.66,176.77,11863.0,173.2944,173.4709,173.2258,173.3337,11863.0
2022-11-16 15:40:00,176.72,177.3,176.67,177.3,4738.0,173.2846,173.8534,173.2356,173.8534,4738.0
2022-11-16 15:45:00,177.17,177.19,176.97,177.16,8347.0,173.7259,173.7455,173.5298,173.7161,8347.0
2022-11-16 15:50:00,177.16,177.5,177.16,177.47,19089.0,173.7161,174.0495,173.7161,174.0201,19089.0
2022-11-16 15:55:00,177.4,177.44,176.75,176.81,45753.0,173.9514,173.9906,173.314,173.3729,45753.0
2022-11-17 09:30:00,174.9,175.82,174.51,174.79,7748.0,171.5,172.4021,171.1176,171.3921,7748.0
2022-11-17 09:35:00,175.1,175.34,174.89,175.23,2000.0,171.6961,171.9315,171.4902,171.8236,2000.0
2022-11-17 09:40:00,174.71,175.43,174.52,175.31,5220.0,171.3137,172.0197,171.1274,171.902,5220.0
2022-11-17 09:45:00,174.89,175.41,174.89,175.41,2184.0,171.4902,172.0001,171.4902,172.0001,2184.0
2022-11-17 09:50:00,174.95,175.4,174.66,175.0,2477.0,171.549,171.9903,171.2647,171.5981,2477.0
2022-11-17 09:55:00,174.62,174.85,174.22,174.4,7191.0,171.2255,171.451,170.8332,171.0097,7191.0
2022-11-17 10:00:00,174.44,174.95,174.29,174.95,2490.0,171.049,171.549,170.9019,171.549,2490.0
2022-11-17 10:05:00,175.12,175.12,174.67,174.81,4840.0,171.7157,171.7157,171.2745,171.4118,4840.0
2022-11-17 10:10:00,174.83,175.04,174.56,174.66,997.0,171.4314,171.6373,171.1666,171.2647,997.0
2022-11-17 10:15:00,174.66,174.7,174.19,174.43,3564.0,171.2647,171.3039,170.8038,171.0391,3564.0
2022-11-17 10:20:00,174.24,174.43,174.1,174.1,2100.0,170.8528,171.0391,170.7156,170.7156,2100.0
2022-11-17 10:25:00,174.3,174.41,174.11,174.2,3226.0,170.9117,171.0195,170.7254,170.8136,3226.0
2022-11-17 10:30:00,174.16,174.27,174.12,174.12,1000.0,170.7744,170.8823,170.7352,170.7352,1000.0
2022-11-17 10:35:00,174.17,174.21,173.75,174.08,2404.0,170.7842,170.8234,170.3724,170.696,2404.0
2022-11-17 10:40:00,174.09,174.3,174.08,174.08,2383.0,170.7058,170.9117,170.696,170.696,2383.0
2022-11-17 10:45:00,173.93,174.13,173.7,174.01,4619.0,170.5489,170.745,170.3233,170.6273,4619.0
2022-11-17 10:50:00,174.23,174.44,174.12,174.16,1301.0,170.843,171.049,170.7352,170.7744,1301.0
2022-11-17 10:55:00,174.26,174.27,173.5,174.02,19080.0,170.8725,170.8823,170.1272,170.6371,19080.0
2022-11-17 11:00:00,173.98,174.12,173.92,174.01,2907.0,170.5979,170.7352,170.5391,170.6273,2907.0
2022-11-17 11:05:00,174.13,174.31,173.99,173.99,1145.0,170.745,170.9215,170.6077,170.6077,1145.0
2022-11-17 11:10:00,174.11,174.11,173.91,173.99,2020.0,170.7254,170.7254,170.5293,170.6077,2020.0
2022-11-17 11:15:00,174.02,174.34,174.01,174.34,1787.0,170.6371,170.9509,170.6273,170.9509,1787.0
2022-11-17 11:20:00,174.12,174.12,173.91,173.98,3107.0,170.7352,170.7352,170.5293,170.5979,3107.0
2022-11-17 11:25:00,174.18,174.36,174.03,174.1,2616.0,170.794,170.9705,170.6469,170.7156,2616.0
2022-11-17 11:30:00,174.14,174.18,173.98,173.98,700.0,170.7548,170.794,170.5979,170.5979,700.0
2022-11-17 11:35:00,174.01,174.14,174.0,174.14,600.0,170.6273,170.7548,170.6175,170.7548,600.0
2022-11-17 11:40:00,174.04,174.08,174.01,174.08,600.0,170.6567,170.696,170.6273,170.696,600.0
2022-11-17 11:45:00,174.18,174.21,173.92,173.97,2100.0,170.794,170.8234,170.5391,170.5881,2100.0
2022-11-17 11:50:00,173.86,173.86,173.48,173.55,8608.0,170.4802,170.4802,170.1076,170.1763,8608.0
2022-11-17 11:55:00,173.6,174.48,173.6,174.48,4238.0,170.2253,171.0882,170.2253,171.0882,4238.0
2022-11-17 12:00:00,174.49,174.9,174.42,174.57,3811.0,171.098,171.5,171.0293,171.1764,3811.0
2022-11-17 12:05:00,174.61,174.78,174.38,174.66,4184.0,171.2156,171.3823,170.9901,171.2647,4184.0
2022-11-17 12:10:00,174.72,174.72,174.5,174.67,1200.0,171.3235,171.3235,171.1078,171.2745,1200.0
2022-11-17 12:15:00,174.56,174.67,174.45,174.65,2538.0,171.1666,171.2745,171.0588,171.2549,2538.0
2022-11-17 12:20:00,174.67,175.03,174.66,174.96,1300.0,171.2745,171.6275,171.2647,171.5588,1300.0
2022-11-17 12:25:00,174.97,175.1,174.88,175.1,1101.0,171.5686,171.6961,171.4804,171.6961,1101.0
2022-11-17 12:30:00,175.12,175.18,174.48,174.48,2316.0,171.7157,171.7746,171.0882,171.0882,2316.0
2022-11-17 12:35:00,174.54,174.69,174.48,174.59,2772.0,171.147,171.2941,171.0882,171.196,2772.0
2022-11-17 12:40:00,174.59,174.91,174.57,174.86,2735.0,171.196,171.5098,171.1764,171.4608,2735.0
2022-11-17 12:45:00,174.87,175.1,174.85,174.85,6562.0,171.4706,171.6961,171.451,171.451,6562.0
2022-11-17 12:50:00,174.95,175.13,174.95,175.13,2250.0,171.549,171.7255,171.549,171.7255,2250.0
2022-11-17 12:55:00,175.05,175.09,174.66,174.76,4525.0,171.6471,171.6863,171.2647,171.3627,4525.0
2022-11-17 13:00:00,174.69,174.78,174.59,174.76,2968.0,171.2941,171.3823,171.196,171.3627,2968.0
2022-11-17 13:05:00,174.8,175.0,174.8,175.0,3215.0,171.402,171.5981,171.402,171.5981,3215.0
2022-11-17 13:10:00,175.03,175.2,175.02,175.11,1545.0,171.6275,171.7942,171.6177,171.7059,1545.0
2022-11-17 13:15:00,175.16,175.49,175.16,175.49,1168.0,171.755,172.0785,171.755,172.0785,1168.0
2022-11-17 13:20:00,175.59,175.68,175.37,175.42,3455.0,172.1766,172.2648,171.9609,172.0099,3455.0
2022-11-17 13:25:00,175.45,175.45,174.98,174.98,1500.0,172.0393,172.0393,171.5785,171.5785,1500.0
2022-11-17 13:30:00,175.12,175.12,174.81,174.86,1151.0,171.7157,171.7157,171.4118,171.4608,1151.0
2022-11-17 13:35:00,174.88,175.19,174.86,175.19,1404.0,171.4804,171.7844,171.4608,171.7844,1404.0
2022-11-17 13:40:00,175.19,175.19,174.94,174.95,600.0,171.7844,171.7844,171.5392,171.549,600.0
2022-11-17 13:45:00,174.89,175.18,174.76,175.14,2105.0,171.4902,171.7746,171.3627,171.7353,2105.0
2022-11-17 13:50:00,175.17,175.23,174.97,175.17,2770.0,171.7648,171.8236,171.5686,171.7648,2770.0
2022-11-17 13:55:00,175.26,175.33,174.92,175.24,2862.0,171.853,171.9217,171.5196,171.8334,2862.0
2022-11-17 14:00:00,175.31,175.31,175.26,175.27,273.0,171.902,171.902,171.853,171.8628,273.0
2022-11-17 14:05:00,175.17,175.17,175.06,175.12,902.0,171.7648,171.7648,171.6569,171.7157,902.0
2022-11-17 14:10:00,175.05,175.05,174.79,174.8,1357.0,171.6471,171.6471,171.3921,171.402,1357.0
2022-11-17 14:15:00,174.91,174.91,174.63,174.63,1468.0,171.5098,171.5098,171.2353,171.2353,1468.0
2022-11-17 14:20:00,174.63,174.89,174.63,174.8,1863.0,171.2353,171.4902,171.2353,171.402,1863.0
2022-11-17 14:25:00,174.75,174.75,174.61,174.64,1598.0,171.3529,171.3529,171.2156,171.2451,1598.0
2022-11-17 14:30:00,174.68,174.76,174.63,174.63,1046.0,171.2843,171.3627,171.2353,171.2353,1046.0
2022-11-17 14:35:00,174.58,174.68,174.5,174.59,1351.0,171.1862,171.2843,171.1078,171.196,1351.0
2022-11-17 14:40:00,174.57,174.96,174.57,174.86,7242.0,171.1764,171.5588,171.1764,171.4608,7242.0
2022-11-17 14:45:00,174.85,175.11,174.72,175.05,2600.0,171.451,171.7059,171.3235,171.6471,2600.0
2022-11-17 14:50:00,174.95,174.96,174.84,174.96,1333.0,171.549,171.5588,171.4412,171.5588,1333.0
2022-11-17 14:55:00,174.9,175.1,174.9,175.02,2371.0,171.5,171.6961,171.5,171.6177,2371.0
2022-11-17 15:00:00,175.12,175.12,175.0,175.08,1812.0,171.7157,171.7157,171.5981,171.6765,1812.0
2022-11-17 15:05:00,175.0,175.24,174.91,174.91,3962.0,171.5981,171.8334,171.5098,171.5098,3962.0
2022-11-17 15:10:00,174.82,174.96,174.8,174.93,2314.0,171.4216,171.5588,171.402,171.5294,2314.0
2022-11-17 15:15:00,174.93,175.02,174.77,174.79,7545.0,171.5294,171.6177,171.3725,171.3921,7545.0
2022-11-17 15:20:00,174.78,174.94,174.63,174.65,7084.0,171.3823,171.5392,171.2353,171.2549,7084.0
2022-11-17 15:25:00,174.7,174.92,174.61,174.8,5095.0,171.3039,171.5196,171.2156,171.402,5095.0
2022-11-17 15:30:00,174.87,174.99,174.58,174.58,6288.0,171.4706,171.5883,171.1862,171.1862,6288.0
2022-11-17 15:35:00,174.63,174.68,174.35,174.39,7056.0,171.2353,171.2843,170.9607,170.9999,7056.0
2022-11-17 15:40:00,174.45,174.73,174.45,174.69,6604.0,171.0588,171.3333,171.0588,171.2941,6604.0
2022-11-17 15:45:00,174.69,175.21,174.69,175.11,22757.0,171.2941,171.804,171.2941,171.7059,22757.0
2022-11-17 15:50:00,175.24,175.62,175.16,175.5,18302.0,171.8334,172.206,171.755,172.0883,18302.0
2022-11-17 15:55:00,175.46,175.93,175.4,175.82,42584.0,172.0491,172.51,171.9903,172.4021,42584.0
2022-11-18 09:30:00,177.87,178.78,177.1,177.9,27801.0,174.4123,175.3046,173.6572,174.4417,27801.0
2022-11-18 09:35:00,178.1,178.1,177.68,177.68,400.0,174.6378,174.6378,174.226,174.226,400.0
2022-11-18 09:40:00,176.85,177.19,176.85,177.19,2179.0,173.4121,173.7455,173.4121,173.7455,2179.0
2022-11-18 09:45:00,176.87,177.74,176.8,177.74,3600.0,173.4317,174.2848,173.3631,174.2848,3600.0
2022-11-18 09:50:00,177.55,178.06,177.21,178.06,5118.0,174.0985,174.5986,173.7651,174.5986,5118.0
2022-11-18 09:55:00,178.21,178.33,177.72,177.72,1226.0,174.7457,174.8633,174.2652,174.2652,1226.0
2022-11-18 10:00:00,177.92,178.02,177.55,177.96,1592.0,174.4613,174.5594,174.0985,174.5005,1592.0
2022-11-18 10:05:00,177.62,178.03,177.29,177.69,1400.0,174.1671,174.5692,173.8435,174.2358,1400.0
2022-11-18 10:10:00,177.71,178.3,177.71,178.04,1841.0,174.2554,174.8339,174.2554,174.579,1841.0
2022-11-18 10:15:00,177.78,178.33,177.75,178.14,3833.0,174.324,174.8633,174.2946,174.677,3833.0
2022-11-18 10:20:00,177.9,178.35,177.87,178.3,1889.0,174.4417,174.8829,174.4123,174.8339,1889.0
2022-11-18 10:25:00,178.08,178.41,177.71,178.33,2140.0,174.6182,174.9418,174.2554,174.8633,2140.0
2022-11-18 10:30:00,178.43,178.74,178.12,178.36,3370.0,174.9614,175.2654,174.6574,174.8927,3370.0
2022-11-18 10:35:00,178.36,178.95,178.36,178.95,2723.0,174.8927,175.4713,174.8927,175.4713,2723.0
2022-11-18 10:40:00,178.95,179.01,178.66,178.66,2495.0,175.4713,175.5301,175.1869,175.1869,2495.0
2022-11-18 10:45:00,178.68,179.07,178.68,178.98,1696.0,175.2065,175.5889,175.2065,175.5007,1696.0
2022-11-18 10:50:00,178.91,179.39,178.89,179.22,2824.0,175.4321,175.9027,175.4124,175.736,2824.0
2022-11-18 10:55:00,179.4,179.4,178.72,178.84,11426.0,175.9125,175.9125,175.2458,175.3634,11426.0
2022-11-18 11:00:00,178.93,178.99,178.58,178.59,5126.0,175.4517,175.5105,175.1085,175.1183,5126.0
2022-11-18 11:05:00,178.56,178.85,178.55,178.68,4248.0,175.0889,175.3732,175.0791,175.2065,4248.0
2022-11-18 11:10:00,178.74,178.85,178.65,178.84,1523.0,175.2654,175.3732,175.1771,175.3634,1523.0
2022-11-18 11:15:00,178.96,179.08,178.74,179.08,3465.0,175.4811,175.5988,175.2654,175.5988,3465.0
2022-11-18 11:20:00,179.03,179.18,178.91,179.11,4429.0,175.5497,175.6968,175.4321,175.6282,4429.0
2022-11-18 11:25:00,179.11,179.26,178.95,179.12,2574.0,175.6282,175.7753,175.4713,175.638,2574.0
2022-11-18 11:30:00,179.08,179.18,178.97,179.06,2100.0,175.5988,175.6968,175.4909,175.5791,2100.0
2022-11-18 11:35:00,178.95,179.29,178.87,178.88,4911.0,175.4713,175.8047,175.3928,175.4026,4911.0
2022-11-18 11:40:00,178.87,178.99,178.8,178.83,2685.0,175.3928,175.5105,175.3242,175.3536,2685.0
2022-11-18 11:45:00,179.04,179.17,178.74,178.83,3246.0,175.5595,175.687,175.2654,175.3536,3246.0
2022-11-18 11:50:00,178.84,178.89,178.7,178.85,2624.0,175.3634,175.4124,175.2261,175.3732,2624.0
2022-11-18 11:55:00,178.76,178.92,178.74,178.74,2012.0,175.285,175.4419,175.2654,175.2654,2012.0
2022-11-18 12:00:00,178.78,179.08,178.77,179.08,5532.0,175.3046,175.5988,175.2948,175.5988,5532.0
2022-11-18 12:05:00,178.98,178.99,178.31,178.31,21339.0,175.5007,175.5105,174.8437,174.8437,21339.0
2022-11-18 12:10:00,178.25,178.52,178.05,178.13,1800.0,174.7849,175.0496,174.5888,174.6672,1800.0
2022-11-18 12:15:00,178.11,178.39,177.87,177.88,4460.0,174.6476,174.9222,174.4123,174.4221,4460.0
2022-11-18 12:20:00,177.87,178.12,177.79,177.99,3516.0,174.4123,174.6574,174.3338,174.5299,3516.0
2022-11-18 12:25:00,177.92,178.41,177.92,178.13,3703.0,174.4613,174.9418,174.4613,174.6672,3703.0
2022-11-18 12:30:00,178.03,178.1,177.42,177.42,2748.0,174.5692,174.6378,173.971,173.971,2748.0
2022-11-18 12:35:00,177.42,178.38,177.41,178.21,9164.0,173.971,174.9124,173.9612,174.7457,9164.0
2022-11-18 12:40:00,177.76,178.07,177.56,177.56,2100.0,174.3044,174.6084,174.1083,174.1083,2100.0
2022-11-18 12:45:00,177.64,177.64,177.08,177.39,2672.0,174.1867,174.1867,173.6376,173.9416,2672.0
2022-11-18 12:50:00,177.23,177.38,177.09,177.15,2118.0,173.7847,173.9318,173.6474,173.7063,2118.0
2022-11-18 12:55:00,177.06,177.36,177.05,177.17,2001.0,173.618,173.9122,173.6082,173.7259,2001.0
2022-11-18 13:00:00,177.37,177.42,177.16,177.3,1250.0,173.922,173.971,173.7161,173.8534,1250.0
2022-11-18 13:05:00,177.22,177.81,177.2,177.75,3265.0,173.7749,174.3534,173.7553,174.2946,3265.0
2022-11-18 13:10:00,177.65,177.89,177.65,177.73,2913.0,174.1966,174.4319,174.1966,174.275,2913.0
2022-11-18 13:15:00,177.76,177.83,177.62,177.63,400.0,174.3044,174.3731,174.1671,174.1769,400.0
2022-11-18 13:20:00,177.82,178.14,177.7,177.99,1943.0,174.3632,174.677,174.2456,174.5299,1943.0
2022-11-18 13:25:00,177.9,178.26,177.9,178.11,2672.0,174.4417,174.7947,174.4417,174.6476,2672.0
2022-11-18 13:30:00,178.23,178.32,178.08,178.18,2281.0,174.7653,174.8535,174.6182,174.7162,2281.0
2022-11-18 13:35:00,178.29,178.32,177.96,177.96,1781.0,174.8241,174.8535,174.5005,174.5005,1781.0
2022-11-18 13:40:00,177.78,177.78,177.65,177.65,1042.0,174.324,174.324,174.1966,174.1966,1042.0
2022-11-18 13:45:00,177.67,177.67,177.4,177.4,1400.0,174.2162,174.2162,173.9514,173.9514,1400.0
2022-11-18 13:50:00,177.23,177.56,177.23,177.43,1668.0,173.7847,174.1083,173.7847,173.9808,1668.0
2022-11-18 13:55:00,177.43,177.48,177.3,177.48,2489.0,173.9808,174.0299,173.8534,174.0299,2489.0
2022-11-18 14:00:00,177.55,177.93,177.52,177.93,1991.0,174.0985,174.4711,174.0691,174.4711,1991.0
2022-11-18 14:05:00,178.06,178.21,177.84,178.18,3527.0,174.5986,174.7457,174.3829,174.7162,3527.0
2022-11-18 14:10:00,178.09,178.21,178.06,178.09,1537.0,174.628,174.7457,174.5986,174.628,1537.0
2022-11-18 14:15:00,178.09,178.57,178.09,178.52,8370.0,174.628,175.0987,174.628,175.0496,8370.0
2022-11-18 14:20:00,178.39,178.75,178.38,178.63,1218.0,174.9222,175.2752,174.9124,175.1575,1218.0
2022-11-18 14:25:00,178.66,178.69,178.5,178.5,2754.0,175.1869,175.2163,175.03,175.03,2754.0
2022-11-18 14:30:00,178.56,178.7,178.21,178.22,2961.0,175.0889,175.2261,174.7457,174.7555,2961.0
2022-11-18 14:35:00,178.22,178.33,178.04,178.23,2024.0,174.7555,174.8633,174.579,174.7653,2024.0
2022-11-18 14:40:00,178.19,178.28,178.06,178.16,2526.0,174.7261,174.8143,174.5986,174.6966,2526.0
2022-11-18 14:45:00,178.27,178.28,178.14,178.28,1512.0,174.8045,174.8143,174.677,174.8143,1512.0
2022-11-18 14:50:00,178.28,178.36,178.21,178.35,3872.0,174.8143,174.8927,174.7457,174.8829,3872.0
2022-11-18 14:55:00,178.33,178.51,178.33,178.44,1580.0,174.8633,175.0398,174.8633,174.9712,1580.0
2022-11-18 15:00:00,178.51,178.69,178.46,178.67,2898.0,175.0398,175.2163,174.9908,175.1967,2898.0
2022-11-18 15:05:00,178.6,178.91,178.54,178.91,4283.0,175.1281,175.4321,175.0693,175.4321,4283.0
2022-11-18 15:10:00,178.81,179.02,178.79,178.96,7117.0,175.334,175.5399,175.3144,175.4811,7117.0
2022-11-18 15:15:00,178.98,178.98,178.62,178.62,2250.0,175.5007,175.5007,175.1477,175.1477,2250.0
2022-11-18 15:20:00,178.62,178.62,178.34,178.52,4869.0,175.1477,175.1477,174.8731,175.0496,4869.0
2022-11-18 15:25:00,178.57,178.9,178.57,178.84,2829.0,175.0987,175.4223,175.0987,175.3634,2829.0
2022-11-18 15:30:00,178.91,179.06,178.87,178.87,3828.0,175.4321,175.5791,175.3928,175.3928,3828.0
2022-11-18 15:35:00,178.87,179.28,178.84,179.28,3404.0,175.3928,175.7949,175.3634,175.7949,3404.0
2022-11-18 15:40:00,179.32,179.45,179.26,179.31,4726.0,175.8341,175.9616,175.7753,175.8243,4726.0
2022-11-18 15:45:00,179.33,179.55,179.3,179.53,4370.0,175.8439,176.0596,175.8145,176.04,4370.0
2022-11-18 15:50:00,179.57,179.71,178.67,178.68,6951.0,176.0792,176.2165,175.1967,175.2065,6951.0
2022-11-18 15:55:00,178.69,178.99,178.65,178.99,41043.0,175.2163,175.5105,175.1771,175.5105,41043.0
2022-11-21 09:30:00,178.49,178.49,178.07,178.49,8064.0,175.0202,175.0202,174.6084,175.0202,8064.0
2022-11-21 09:35:00,178.52,178.53,178.18,178.27,600.0,175.0496,175.0594,174.7162,174.8045,600.0
2022-11-21 09:40:00,178.28,179.09,178.28,178.88,3841.0,174.8143,175.6086,174.8143,175.4026,3841.0
2022-11-21 09:45:00,179.36,179.76,179.36,179.57,2704.0,175.8733,176.2655,175.8733,176.0792,2704.0
2022-11-21 09:50:00,179.58,180.0,179.19,179.89,4139.0,176.089,176.5009,175.7066,176.393,4139.0
2022-11-21 09:55:00,180.16,180.27,179.89,180.27,1000.0,176.6578,176.7656,176.393,176.7656,1000.0
2022-11-21 10:00:00,179.81,180.19,179.65,179.65,850.0,176.3146,176.6872,176.1577,176.1577,850.0
2022-11-21 10:05:00,179.42,179.53,179.2,179.36,1325.0,175.9321,176.04,175.7164,175.8733,1325.0
2022-11-21 10:10:00,179.38,179.79,179.29,179.29,2677.0,175.8929,176.295,175.8047,175.8047,2677.0
2022-11-21 10:15:00,179.5,179.6,179.35,179.43,900.0,176.0106,176.1086,175.8635,175.9419,900.0
2022-11-21 10:20:00,179.41,179.41,178.74,179.0,2716.0,175.9223,175.9223,175.2654,175.5203,2716.0
2022-11-21 10:25:00,179.08,179.13,178.96,179.13,1200.0,175.5988,175.6478,175.4811,175.6478,1200.0
2022-11-21 10:30:00,178.91,179.39,178.9,179.23,2300.0,175.4321,175.9027,175.4223,175.7458,2300.0
2022-11-21 10:35:00,179.25,179.34,178.98,178.98,1194.0,175.7654,175.8537,175.5007,175.5007,1194.0
2022-11-21 10:40:00,178.94,178.97,178.53,178.66,2043.0,175.4615,175.4909,175.0594,175.1869,2043.0
2022-11-21 10:45:00,178.52,178.71,178.47,178.71,1200.0,175.0496,175.2359,175.0006,175.2359,1200.0
2022-11-21 10:50:00,178.7,178.91,178.6,178.6,1661.0,175.2261,175.4321,175.1281,175.1281,1661.0
2022-11-21 10:55:00,178.69,178.77,178.64,178.77,400.0,175.2163,175.2948,175.1673,175.2948,400.0
2022-11-21 11:00:00,178.65,178.76,178.61,178.76,690.0,175.1771,175.285,175.1379,175.285,690.0
2022-11-21 11:05:00,178.75,178.88,178.64,178.64,633.0,175.2752,175.4026,175.1673,175.1673,633.0
2022-11-21 11:10:00,178.65,178.66,178.28,178.28,1378.0,175.1771,175.1869,174.8143,174.8143,1378.0
2022-11-21 11:15:00,178.32,178.32,178.14,178.14,1200.0,174.8535,174.8535,174.677,174.677,1200.0
2022-11-21 11:20:00,178.02,178.4,178.02,178.4,2259.0,174.5594,174.932,174.5594,174.932,2259.0
2022-11-21 11:25:00,178.36,178.38,178.17,178.17,1000.0,174.8927,174.9124,174.7064,174.7064,1000.0
2022-11-21 11:30:00,178.06,178.07,177.93,177.93,300.0,174.5986,174.6084,174.4711,174.4711,300.0
2022-11-21 11:35:00,177.84,177.91,177.6,177.73,1533.0,174.3829,174.4515,174.1475,174.275,1533.0
2022-11-21 11:40:00,177.75,177.86,177.66,177.73,1000.0,174.2946,174.4025,174.2064,174.275,1000.0
2022-11-21 11:45:00,177.72,178.09,177.7,178.09,3226.0,174.2652,174.628,174.2456,174.628,3226.0
2022-11-21 11:50:00,178.01,178.07,177.87,178.07,1242.0,174.5496,174.6084,174.4123,174.6084,1242.0
2022-11-21 11:55:00,178.14,178.14,177.31,177.44,1850.0,174.677,174.677,173.8632,173.9906,1850.0
2022-11-21 12:00:00,177.35,177.9,177.3,177.87,1300.0,173.9024,174.4417,173.8534,174.4123,1300.0
2022-11-21 12:05:00,177.88,178.0,177.86,178.0,616.0,174.4221,174.5397,174.4025,174.5397,616.0
2022-11-21 12:10:00,178.12,178.12,177.84,177.84,600.0,174.6574,174.6574,174.3829,174.3829,600.0
2022-11-21 12:15:00,178.14,178.14,177.66,177.66,1548.0,174.677,174.677,174.2064,174.2064,1548.0
2022-11-21 12:20:00,177.8,178.15,177.75,178.15,2846.0,174.3436,174.6868,174.2946,174.6868,2846.0
2022-11-21 12:25:00,178.16,178.34,178.11,178.17,1550.0,174.6966,174.8731,174.6476,174.7064,1550.0
2022-11-21 12:30:00,178.15,178.47,178.09,178.34,4650.0,174.6868,175.0006,174.628,174.8731,4650.0
2022-11-21 12:35:00,178.47,178.75,178.47,178.59,1949.0,175.0006,175.2752,175.0006,175.1183,1949.0
2022-11-21 12:40:00,178.47,178.54,178.43,178.43,730.0,175.0006,175.0693,174.9614,174.9614,730.0
2022-11-21 12:45:00,178.46,178.5,178.22,178.22,1941.0,174.9908,175.03,174.7555,174.7555,1941.0
2022-11-21 12:50:00,178.08,178.16,178.03,178.03,600.0,174.6182,174.6966,174.5692,174.5692,600.0
2022-11-21 12:55:00,178.06,178.23,177.99,177.99,1903.0,174.5986,174.7653,174.5299,174.5299,1903.0
2022-11-21 13:00:00,178.11,178.32,178.11,178.31,601.0,174.6476,174.8535,174.6476,174.8437,601.0
2022-11-21 13:05:00,178.39,178.81,178.39,178.78,9600.0,174.9222,175.334,174.9222,175.3046,9600.0
2022-11-21 13:10:00,178.8,179.26,178.75,178.96,8626.0,175.3242,175.7753,175.2752,175.4811,8626.0
2022-11-21 13:15:00,179.13,179.13,178.75,178.76,2238.0,175.6478,175.6478,175.2752,175.285,2238.0
2022-11-21 13:20:00,178.89,178.96,178.75,178.89,1525.0,175.4124,175.4811,175.2752,175.4124,1525.0
2022-11-21 13:25:00,178.88,178.99,178.77,178.82,1400.0,175.4026,175.5105,175.2948,175.3438,1400.0
2022-11-21 13:30:00,178.68,178.73,178.68,178.7,400.0,175.2065,175.2556,175.2065,175.2261,400.0
2022-11-21 13:35:00,178.68,178.94,178.67,178.92,3260.0,175.2065,175.4615,175.1967,175.4419,3260.0
2022-11-21 13:40:00,178.93,178.93,178.8,178.87,900.0,175.4517,175.4517,175.3242,175.3928,900.0
2022-11-21 13:45:00,178.79,178.91,178.77,178.81,926.0,175.3144,175.4321,175.2948,175.334,926.0
2022-11-21 13:50:00,178.86,178.9,178.8,178.86,1200.0,175.383,175.4223,175.3242,175.383,1200.0
2022-11-21 13:55:00,178.94,178.94,178.67,178.74,1047.0,175.4615,175.4615,175.1967,175.2654,1047.0
2022-11-21 14:00:00,178.83,179.08,178.81,179.0,1718.0,175.3536,175.5988,175.334,175.5203,1718.0
2022-11-21 14:05:00,178.98,179.13,178.97,179.01,1476.0,175.5007,175.6478,175.4909,175.5301,1476.0
2022-11-21 14:10:00,178.96,178.97,178.76,178.91,940.0,175.4811,175.4909,175.285,175.4321,940.0
2022-11-21 14:15:00,178.91,178.96,178.9,178.93,500.0,175.4321,175.4811,175.4223,175.4517,500.0
2022-11-21 14:20:00,178.96,178.96,178.6,178.78,2522.0,175.4811,175.4811,175.1281,175.3046,2522.0
2022-11-21 14:25:00,178.62,178.69,178.57,178.58,800.0,175.1477,175.2163,175.0987,175.1085,800.0
2022-11-21 14:30:00,178.58,178.75,178.47,178.75,1077.0,175.1085,175.2752,175.0006,175.2752,1077.0
2022-11-21 14:35:00,178.66,178.66,178.52,178.59,1150.0,175.1869,175.1869,175.0496,175.1183,1150.0
2022-11-21 14:40:00,178.67,178.69,178.51,178.66,1057.0,175.1967,175.2163,175.0398,175.1869,1057.0
2022-11-21 14:45:00,178.66,178.8,178.6,178.8,1776.0,175.1869,175.3242,175.1281,175.3242,1776.0
2022-11-21 14:50:00,178.82,178.88,178.74,178.87,1550.0,175.3438,175.4026,175.2654,175.3928,1550.0
2022-11-21 14:55:00,178.82,178.88,178.77,178.78,1381.0,175.3438,175.4026,175.2948,175.3046,1381.0
2022-11-21 15:00:00,178.88,178.97,178.88,178.92,1304.0,175.4026,175.4909,175.4026,175.4419,1304.0
2022-11-21 15:05:00,178.99,178.99,178.72,178.72,1824.0,175.5105,175.5105,175.2458,175.2458,1824.0
2022-11-21 15:10:00,178.7,178.81,178.62,178.79,2389.0,175.2261,175.334,175.1477,175.3144,2389.0
2022-11-21 15:15:00,178.74,178.9,178.74,178.9,1300.0,175.2654,175.4223,175.2654,175.4223,1300.0
2022-11-21 15:20:00,178.78,178.82,178.48,178.48,1629.0,175.3046,175.3438,175.0104,175.0104,1629.0
2022-11-21 15:25:00,178.43,178.5,178.29,178.34,1796.0,174.9614,175.03,174.8241,174.8731,1796.0
2022-11-21 15:30:00,178.42,178.54,178.37,178.37,3183.0,174.9516,175.0693,174.9026,174.9026,3183.0
2022-11-21 15:35:00,178.43,178.5,178.33,178.34,2587.0,174.9614,175.03,174.8633,174.8731,2587.0
2022-11-21 15:40:00,178.31,178.39,178.19,178.38,4838.0,174.8437,174.9222,174.7261,174.9124,4838.0
2022-11-21 15:45:00,178.42,178.65,178.37,178.6,5579.0,174.9516,175.1771,174.9026,175.1281,5579.0
2022-11-21 15:50:00,178.69,178.75,178.48,178.48,9030.0,175.2163,175.2752,175.0104,175.0104,9030.0
2022-11-21 15:55:00,178.47,178.62,178.21,178.61,22499.0,175.0006,175.1477,174.7457,175.1379,22499.0
2022-11-22 09:30:00,179.49,179.67,179.25,179.49,4476.0,176.0008,176.1773,175.7654,176.0008,4476.0
2022-11-22 09:35:00,180.0,180.73,180.0,180.73,1395.0,176.5009,177.2167,176.5009,177.2167,1395.0
2022-11-22 09:40:00,180.55,180.82,179.97,180.46,1823.0,177.0402,177.3049,176.4715,176.9519,1823.0
2022-11-22 09:45:00,180.34,180.36,179.37,179.52,4101.0,176.8343,176.8539,175.8831,176.0302,4101.0
2022-11-22 09:50:00,179.38,179.43,179.0,179.0,4038.0,175.8929,175.9419,175.5203,175.5203,4038.0
2022-11-22 09:55:00,178.81,179.76,178.81,179.76,7491.0,175.334,176.2655,175.334,176.2655,7491.0
2022-11-22 10:00:00,179.74,180.32,179.74,180.24,2532.0,176.2459,176.8146,176.2459,176.7362,2532.0
2022-11-22 10:05:00,180.21,180.21,179.64,179.64,3987.0,176.7068,176.7068,176.1479,176.1479,3987.0
2022-11-22 10:10:00,179.73,180.0,179.55,180.0,4220.0,176.2361,176.5009,176.0596,176.5009,4220.0
2022-11-22 10:15:00,179.95,180.15,179.64,179.64,8904.0,176.4518,176.648,176.1479,176.1479,8904.0
2022-11-22 10:20:00,179.86,180.04,179.74,179.74,1943.0,176.3636,176.5401,176.2459,176.2459,1943.0
2022-11-22 10:25:00,179.84,179.91,179.67,179.91,1329.0,176.344,176.4126,176.1773,176.4126,1329.0
2022-11-22 10:30:00,179.96,180.01,179.58,179.59,1110.0,176.4616,176.5107,176.089,176.0988,1110.0
2022-11-22 10:35:00,179.56,179.83,179.48,179.67,3914.0,176.0694,176.3342,175.991,176.1773,3914.0
2022-11-22 10:40:00,179.86,180.03,179.86,179.91,702.0,176.3636,176.5303,176.3636,176.4126,702.0
2022-11-22 10:45:00,180.01,180.16,180.01,180.08,1640.0,176.5107,176.6578,176.5107,176.5793,1640.0
2022-11-22 10:50:00,180.17,180.25,180.17,180.25,513.0,176.6676,176.746,176.6676,176.746,513.0
2022-11-22 10:55:00,180.35,180.47,180.14,180.15,1912.0,176.8441,176.9617,176.6381,176.648,1912.0
2022-11-22 11:00:00,180.28,180.39,180.06,180.24,2064.0,176.7754,176.8833,176.5597,176.7362,2064.0
2022-11-22 11:05:00,180.23,180.55,180.23,180.49,2185.0,176.7264,177.0402,176.7264,176.9813,2185.0
2022-11-22 11:10:00,180.55,180.56,180.43,180.56,1951.0,177.0402,177.05,176.9225,177.05,1951.0
2022-11-22 11:15:00,180.45,180.45,180.17,180.25,5535.0,176.9421,176.9421,176.6676,176.746,5535.0
2022-11-22 11:20:00,180.16,180.23,180.07,180.19,7356.0,176.6578,176.7264,176.5695,176.6872,7356.0
2022-11-22 11:25:00,180.25,180.4,180.23,180.39,6302.0,176.746,176.8931,176.7264,176.8833,6302.0
2022-11-22 11:30:00,180.46,180.65,180.36,180.65,1401.0,176.9519,177.1382,176.8539,177.1382,1401.0
2022-11-22 11:35:00,180.6,180.66,180.55,180.65,930.0,177.0892,177.148,177.0402,177.1382,930.0
2022-11-22 11:40:00,180.59,180.6,180.49,180.6,1055.0,177.0794,177.0892,176.9813,177.0892,1055.0
2022-11-22 11:45:00,180.49,180.6,180.46,180.6,1100.0,176.9813,177.0892,176.9519,177.0892,1100.0
2022-11-22 11:50:00,180.62,180.85,180.62,180.85,1828.0,177.1088,177.3343,177.1088,177.3343,1828.0
2022-11-22 11:55:00,180.86,180.93,180.38,180.39,8209.0,177.3442,177.4128,176.8735,176.8833,8209.0
2022-11-22 12:00:00,180.49,181.04,180.48,181.03,2583.0,176.9813,177.5207,176.9715,177.5108,2583.0
2022-11-22 12:05:00,181.07,181.07,180.79,180.85,2905.0,177.5501,177.5501,177.2755,177.3343,2905.0
2022-11-22 12:10:00,180.75,180.8,180.55,180.55,1000.0,177.2363,177.2853,177.0402,177.0402,1000.0
2022-11-22 12:15:00,180.52,180.73,180.4,180.6,1051.0,177.0108,177.2167,176.8931,177.0892,1051.0
2022-11-22 12:20:00,180.42,180.66,180.42,180.66,1575.0,176.9127,177.148,176.9127,177.148,1575.0
2022-11-22 12:25:00,180.7,180.8,180.55,180.55,1700.0,177.1873,177.2853,177.0402,177.0402,1700.0
2022-11-22 12:30:00,180.53,180.7,180.53,180.7,790.0,177.0206,177.1873,177.0206,177.1873,790.0
2022-11-22 12:35:00,180.71,180.71,180.57,180.6,2682.0,177.1971,177.1971,177.0598,177.0892,2682.0
2022-11-22 12:40:00,180.61,180.61,180.4,180.51,1808.0,177.099,177.099,176.8931,177.001,1808.0
2022-11-22 12:45:00,180.49,180.56,180.48,180.56,200.0,176.9813,177.05,176.9715,177.05,200.0
2022-11-22 12:50:00,180.5,180.5,180.19,180.28,2984.0,176.9911,176.9911,176.6872,176.7754,2984.0
2022-11-22 12:55:00,180.37,180.44,180.17,180.42,2832.0,176.8637,176.9323,176.6676,176.9127,2832.0
2022-11-22 13:00:00,180.57,180.6,180.51,180.59,576.0,177.0598,177.0892,177.001,177.0794,576.0
2022-11-22 13:05:00,180.61,180.7,180.39,180.7,2878.0,177.099,177.1873,176.8833,177.1873,2878.0
2022-11-22 13:10:00,180.62,180.69,180.62,180.63,550.0,177.1088,177.1775,177.1088,177.1186,550.0
2022-11-22 13:15:00,180.63,180.71,180.58,180.59,1963.0,177.1186,177.1971,177.0696,177.0794,1963.0
2022-11-22 13:20:00,180.67,180.9,180.67,180.86,3038.0,177.1578,177.3834,177.1578,177.3442,3038.0
2022-11-22 13:25:00,180.8,180.91,180.8,180.85,1600.0,177.2853,177.3932,177.2853,177.3343,1600.0
2022-11-22 13:30:00,180.86,180.86,180.79,180.8,700.0,177.3442,177.3442,177.2755,177.2853,700.0
2022-11-22 13:35:00,180.79,180.79,180.66,180.74,3198.0,177.2755,177.2755,177.148,177.2265,3198.0
2022-11-22 13:40:00,180.67,180.68,180.59,180.68,951.0,177.1578,177.1676,177.0794,177.1676,951.0
2022-11-22 13:45:00,180.73,180.85,180.59,180.84,1123.0,177.2167,177.3343,177.0794,177.3245,1123.0
2022-11-22 13:50:00,180.91,181.03,180.91,180.98,700.0,177.3932,177.5108,177.3932,177.4618,700.0
2022-11-22 13:55:00,180.98,181.12,180.96,181.08,1332.0,177.4618,177.5991,177.4422,177.5599,1332.0
2022-11-22 14:00:00,181.08,181.14,180.75,180.75,2210.0,177.5599,177.6187,177.2363,177.2363,2210.0
2022-11-22 14:05:00,180.82,181.13,180.78,181.05,2972.0,177.3049,177.6089,177.2657,177.5305,2972.0
2022-11-22 14:10:00,181.04,181.09,180.94,180.95,1100.0,177.5207,177.5697,177.4226,177.4324,1100.0
2022-11-22 14:15:00,180.94,181.0,180.92,180.92,1043.0,177.4226,177.4814,177.403,177.403,1043.0
2022-11-22 14:20:00,180.91,181.09,180.91,181.01,1540.0,177.3932,177.5697,177.3932,177.4912,1540.0
2022-11-22 14:25:00,181.05,181.11,181.02,181.11,1591.0,177.5305,177.5893,177.501,177.5893,1591.0
2022-11-22 14:30:00,181.11,181.11,180.98,181.11,2424.0,177.5893,177.5893,177.4618,177.5893,2424.0
2022-11-22 14:35:00,181.14,181.35,181.06,181.25,5902.0,177.6187,177.8246,177.5403,177.7266,5902.0
2022-11-22 14:40:00,181.25,181.31,181.12,181.13,1800.0,177.7266,177.7854,177.5991,177.6089,1800.0
2022-11-22 14:45:00,181.13,181.37,181.12,181.37,4217.0,177.6089,177.8442,177.5991,177.8442,4217.0
2022-11-22 14:50:00,181.27,181.56,181.27,181.49,4692.0,177.7462,178.0305,177.7462,177.9619,4692.0
2022-11-22 14:55:00,181.49,181.72,181.44,181.7,5055.0,177.9619,178.1874,177.9129,178.1678,5055.0
2022-11-22 15:00:00,181.7,181.97,181.62,181.96,5146.0,178.1678,178.4326,178.0894,178.4228,5146.0
2022-11-22 15:05:00,181.96,182.09,181.8,181.8,5403.0,178.4228,178.5502,178.2659,178.2659,5403.0
2022-11-22 15:10:00,181.83,182.02,181.82,182.02,2423.0,178.2953,178.4816,178.2855,178.4816,2423.0
2022-11-22 15:15:00,182.03,182.03,181.83,182.01,3783.0,178.4914,178.4914,178.2953,178.4718,3783.0
2022-11-22 15:20:00,182.0,182.15,181.94,182.15,1952.0,178.462,178.6091,178.4032,178.6091,1952.0
2022-11-22 15:25:00,182.06,182.14,181.92,181.97,1902.0,178.5208,178.5993,178.3835,178.4326,1902.0
2022-11-22 15:30:00,182.04,182.04,181.85,181.85,2766.0,178.5012,178.5012,178.3149,178.3149,2766.0
2022-11-22 15:35:00,181.8,182.12,181.72,182.12,6273.0,178.2659,178.5797,178.1874,178.5797,6273.0
2022-11-22 15:40:00,182.19,182.22,181.73,182.11,25675.0,178.6483,178.6777,178.1972,178.5699,25675.0
2022-11-22 15:45:00,182.16,182.28,182.05,182.22,10735.0,178.6189,178.7365,178.511,178.6777,10735.0
2022-11-22 15:50:00,182.21,182.31,182.04,182.09,23274.0,178.6679,178.766,178.5012,178.5502,23274.0
2022-11-22 15:55:00,182.1,182.48,182.1,182.34,32592.0,178.56,178.9327,178.56,178.7954,32592.0
2022-11-23 09:30:00,182.48,182.87,181.61,182.47,4241.0,178.9327,179.3151,178.0796,178.9229,4241.0
2022-11-23 09:35:00,182.93,182.93,182.93,182.93,100.0,179.3739,179.3739,179.3739,179.3739,100.0
2022-11-23 09:40:00,183.27,183.28,182.9,182.9,964.0,179.7073,179.7171,179.3445,179.3445,964.0
2022-11-23 09:45:00,183.18,183.77,183.18,183.77,1751.0,179.6191,180.1976,179.6191,180.1976,1751.0
2022-11-23 09:50:00,183.77,184.12,183.76,184.11,2675.0,180.1976,180.5408,180.1878,180.531,2675.0
2022-11-23 09:55:00,184.07,184.45,184.06,184.31,2972.0,180.4917,180.8644,180.4819,180.7271,2972.0
2022-11-23 10:00:00,184.4,184.52,184.16,184.42,2539.0,180.8153,180.933,180.58,180.8349,2539.0
2022-11-23 10:05:00,184.42,184.61,184.3,184.48,4789.0,180.8349,181.0213,180.7173,180.8938,4789.0
2022-11-23 10:10:00,184.58,184.76,184.36,184.51,2294.0,180.9918,181.1683,180.7761,180.9232,2294.0
2022-11-23 10:15:00,183.86,184.11,183.67,184.03,2170.0,180.2858,180.531,180.0995,180.4525,2170.0
2022-11-23 10:20:00,184.32,184.63,184.28,184.43,1759.0,180.7369,181.0409,180.6977,180.8448,1759.0
2022-11-23 10:25:00,184.55,184.58,184.24,184.34,6089.0,180.9624,180.9918,180.6584,180.7565,6089.0
2022-11-23 10:30:00,184.48,184.85,184.45,184.45,4570.0,180.8938,181.2566,180.8644,180.8644,4570.0
2022-11-23 10:35:00,184.41,184.46,184.35,184.43,1524.0,180.8251,180.8742,180.7663,180.8448,1524.0
2022-11-23 10:40:00,184.45,184.84,184.44,184.67,3644.0,180.8644,181.2468,180.8546,181.0801,3644.0
2022-11-23 10:45:00,184.62,184.69,184.45,184.45,1265.0,181.0311,181.0997,180.8644,180.8644,1265.0
2022-11-23 10:50:00,184.59,184.59,184.47,184.47,327.0,181.0016,181.0016,180.884,180.884,327.0
2022-11-23 10:55:00,184.45,184.55,184.14,184.26,2720.0,180.8644,180.9624,180.5604,180.6781,2720.0
2022-11-23 11:00:00,184.19,184.19,183.65,183.69,2012.0,180.6094,180.6094,180.0799,180.1191,2012.0
2022-11-23 11:05:00,183.78,184.01,183.68,183.92,3032.0,180.2074,180.4329,180.1093,180.3447,3032.0
2022-11-23 11:10:00,183.89,184.19,183.88,184.19,1100.0,180.3152,180.6094,180.3054,180.6094,1100.0
2022-11-23 11:15:00,184.17,184.19,183.86,183.86,1159.0,180.5898,180.6094,180.2858,180.2858,1159.0
2022-11-23 11:20:00,183.69,183.78,183.55,183.78,1952.0,180.1191,180.2074,179.9819,180.2074,1952.0
2022-11-23 11:25:00,183.64,183.77,183.55,183.74,1461.0,180.0701,180.1976,179.9819,180.1682,1461.0
2022-11-23 11:30:00,183.6,183.64,183.38,183.38,2693.0,180.0309,180.0701,179.8152,179.8152,2693.0
2022-11-23 11:35:00,183.49,183.61,183.37,183.38,1209.0,179.923,180.0407,179.8054,179.8152,1209.0
2022-11-23 11:40:00,183.37,183.53,183.33,183.53,2053.0,179.8054,179.9622,179.7661,179.9622,2053.0
2022-11-23 11:45:00,183.55,183.55,182.96,182.96,1932.0,179.9819,179.9819,179.4033,179.4033,1932.0
2022-11-23 11:50:00,182.95,183.12,182.9,182.9,3175.0,179.3935,179.5602,179.3445,179.3445,3175.0
2022-11-23 11:55:00,182.75,182.91,182.56,182.58,3254.0,179.1974,179.3543,179.0111,179.0307,3254.0
2022-11-23 12:00:00,182.72,182.95,182.71,182.82,1408.0,179.168,179.3935,179.1582,179.266,1408.0
2022-11-23 12:05:00,182.83,182.83,182.77,182.77,500.0,179.2759,179.2759,179.217,179.217,500.0
2022-11-23 12:10:00,182.82,183.03,182.82,183.03,3128.0,179.266,179.472,179.266,179.472,3128.0
2022-11-23 12:15:00,182.93,183.05,182.68,183.05,941.0,179.3739,179.4916,179.1288,179.4916,941.0
2022-11-23 12:20:00,183.05,183.29,183.02,183.22,2522.0,179.4916,179.7269,179.4622,179.6583,2522.0
2022-11-23 12:25:00,183.13,183.13,183.13,183.13,100.0,179.57,179.57,179.57,179.57,100.0
2022-11-23 12:30:00,182.99,183.0,182.8,182.8,511.0,179.4327,179.4425,179.2464,179.2464,511.0
2022-11-23 12:35:00,182.74,182.82,182.68,182.82,498.0,179.1876,179.266,179.1288,179.266,498.0
2022-11-23 12:40:00,182.7,182.9,182.7,182.7,500.0,179.1484,179.3445,179.1484,179.1484,500.0
2022-11-23 12:45:00,182.72,182.79,182.72,182.79,200.0,179.168,179.2366,179.168,179.2366,200.0
2022-11-23 12:50:00,182.8,182.8,182.49,182.49,1305.0,179.2464,179.2464,178.9425,178.9425,1305.0
2022-11-23 12:55:00,182.36,182.37,182.15,182.15,1893.0,178.815,178.8248,178.6091,178.6091,1893.0
2022-11-23 13:00:00,182.23,182.45,182.1,182.45,2104.0,178.6875,178.9032,178.56,178.9032,2104.0
2022-11-23 13:05:00,182.38,182.38,182.38,182.38,100.0,178.8346,178.8346,178.8346,178.8346,100.0
2022-11-23 13:10:00,182.37,182.37,182.36,182.36,200.0,178.8248,178.8248,178.815,178.815,200.0
2022-11-23 13:15:00,182.34,182.34,182.34,182.34,200.0,178.7954,178.7954,178.7954,178.7954,200.0
2022-11-23 13:20:00,182.28,182.28,182.26,182.26,510.0,178.7365,178.7365,178.7169,178.7169,510.0
2022-11-23 13:25:00,182.31,182.33,182.22,182.31,1963.0,178.766,178.7856,178.6777,178.766,1963.0
2022-11-23 13:30:00,182.38,182.52,182.37,182.44,898.0,178.8346,178.9719,178.8248,178.8934,898.0
2022-11-23 13:35:00,182.44,182.53,182.44,182.49,529.0,178.8934,178.9817,178.8934,178.9425,529.0
2022-11-23 13:40:00,182.5,182.58,182.5,182.58,304.0,178.9523,179.0307,178.9523,179.0307,304.0
2022-11-23 13:45:00,182.58,182.63,182.38,182.38,900.0,179.0307,179.0797,178.8346,178.8346,900.0
2022-11-23 13:50:00,182.34,182.34,182.21,182.22,400.0,178.7954,178.7954,178.6679,178.6777,400.0
2022-11-23 13:55:00,182.31,182.31,182.25,182.25,440.0,178.766,178.766,178.7071,178.7071,440.0
2022-11-23 14:00:00,182.43,183.3,182.24,182.97,2930.0,178.8836,179.7367,178.6973,179.4131,2930.0
2022-11-23 14:05:00,183.06,183.06,182.84,182.84,200.0,179.5014,179.5014,179.2857,179.2857,200.0
2022-11-23 14:10:00,182.99,182.99,182.52,182.78,900.0,179.4327,179.4327,178.9719,179.2268,900.0
2022-11-23 14:15:00,182.56,182.56,182.5,182.5,200.0,179.0111,179.0111,178.9523,178.9523,200.0
2022-11-23 14:20:00,182.5,182.5,182.21,182.5,1098.0,178.9523,178.9523,178.6679,178.9523,1098.0
2022-11-23 14:25:00,182.59,182.82,182.59,182.62,600.0,179.0405,179.266,179.0405,179.0699,600.0
2022-11-23 14:30:00,182.61,182.61,182.44,182.44,200.0,179.0601,179.0601,178.8934,178.8934,200.0
2022-11-23 14:35:00,182.1,182.1,182.03,182.1,300.0,178.56,178.56,178.4914,178.56,300.0
2022-11-23 14:40:00,182.09,182.2,182.09,182.2,300.0,178.5502,178.6581,178.5502,178.6581,300.0
2022-11-23 14:45:00,182.3,182.45,182.3,182.45,1190.0,178.7562,178.9032,178.7562,178.9032,1190.0
2022-11-23 14:50:00,182.74,182.74,182.48,182.48,1858.0,179.1876,179.1876,178.9327,178.9327,1858.0
2022-11-23 14:55:00,182.26,182.26,182.26,182.26,100.0,178.7169,178.7169,178.7169,178.7169,100.0
2022-11-23 15:00:00,182.41,182.41,182.3,182.4,600.0,178.864,178.864,178.7562,178.8542,600.0
2022-11-23 15:05:00,182.46,182.49,182.39,182.47,1600.0,178.913,178.9425,178.8444,178.9229,1600.0
2022-11-23 15:10:00,182.39,182.45,182.28,182.45,986.0,178.8444,178.9032,178.7365,178.9032,986.0
2022-11-23 15:15:00,182.45,182.81,182.45,182.81,2409.0,178.9032,179.2562,178.9032,179.2562,2409.0
2022-11-23 15:20:00,182.74,182.74,182.33,182.66,4738.0,179.1876,179.1876,178.7856,179.1092,4738.0
2022-11-23 15:25:00,182.6,182.68,182.33,182.33,2731.0,179.0503,179.1288,178.7856,178.7856,2731.0
2022-11-23 15:30:00,182.23,182.39,182.15,182.29,1871.0,178.6875,178.8444,178.6091,178.7464,1871.0
2022-11-23 15:35:00,182.43,182.58,182.43,182.58,3642.0,178.8836,179.0307,178.8836,179.0307,3642.0
2022-11-23 15:40:00,182.55,182.62,182.5,182.59,2499.0,179.0013,179.0699,178.9523,179.0405,2499.0
2022-11-23 15:45:00,182.46,182.71,182.38,182.47,4531.0,178.913,179.1582,178.8346,178.9229,4531.0
2022-11-23 15:50:00,182.65,182.83,182.63,182.7,5348.0,179.0994,179.2759,179.0797,179.1484,5348.0
2022-11-23 15:55:00,182.69,182.8,182.22,182.25,27060.0,179.1386,179.2464,178.6777,178.7071,27060.0
2022-11-25 09:30:00,182.03,182.03,182.03,182.03,3162.0,178.4914,178.4914,178.4914,178.4914,3162.0
2022-11-25 09:35:00,182.11,182.11,181.96,181.96,679.0,178.5699,178.5699,178.4228,178.4228,679.0
2022-11-25 09:40:00,182.27,182.76,182.14,182.32,1140.0,178.7267,179.2072,178.5993,178.7758,1140.0
2022-11-25 09:45:00,182.75,182.75,182.16,182.62,4198.0,179.1974,179.1974,178.6189,179.0699,4198.0
2022-11-25 09:50:00,182.63,182.7,182.1,182.37,6252.0,179.0797,179.1484,178.56,178.8248,6252.0
2022-11-25 09:55:00,182.38,182.38,182.08,182.17,2507.0,178.8346,178.8346,178.5404,178.6287,2507.0
2022-11-25 10:00:00,182.26,182.26,181.43,181.62,3587.0,178.7169,178.7169,177.9031,178.0894,3587.0
2022-11-25 10:05:00,181.59,182.08,181.44,182.08,1907.0,178.06,178.5404,177.9129,178.5404,1907.0
2022-11-25 10:10:00,182.16,182.16,181.98,181.98,300.0,178.6189,178.6189,178.4424,178.4424,300.0
2022-11-25 10:15:00,182.15,182.15,182.0,182.01,1322.0,178.6091,178.6091,178.462,178.4718,1322.0
2022-11-25 10:20:00,182.13,182.68,182.13,182.49,707.0,178.5895,179.1288,178.5895,178.9425,707.0
2022-11-25 10:25:00,182.53,182.7,182.26,182.7,2156.0,178.9817,179.1484,178.7169,179.1484,2156.0
2022-11-25 10:30:00,182.67,182.68,182.42,182.44,1018.0,179.119,179.1288,178.8738,178.8934,1018.0
2022-11-25 10:35:00,182.64,182.64,182.26,182.61,1700.0,179.0895,179.0895,178.7169,179.0601,1700.0
2022-11-25 10:40:00,182.71,182.71,182.29,182.29,1412.0,179.1582,179.1582,178.7464,178.7464,1412.0
2022-11-25 10:45:00,182.3,182.32,182.3,182.32,300.0,178.7562,178.7758,178.7562,178.7758,300.0
2022-11-25 10:50:00,182.59,182.59,182.59,182.59,100.0,179.0405,179.0405,179.0405,179.0405,100.0
2022-11-25 10:55:00,182.66,182.71,182.65,182.71,602.0,179.1092,179.1582,179.0994,179.1582,602.0
2022-11-25 11:00:00,182.71,182.71,182.7,182.7,200.0,179.1582,179.1582,179.1484,179.1484,200.0
2022-11-25 11:05:00,182.61,182.69,182.61,182.69,655.0,179.0601,179.1386,179.0601,179.1386,655.0
2022-11-25 11:10:00,182.68,182.68,182.16,182.16,1108.0,179.1288,179.1288,178.6189,178.6189,1108.0
2022-11-25 11:15:00,182.15,182.15,182.04,182.14,515.0,178.6091,178.6091,178.5012,178.5993,515.0
2022-11-25 11:20:00,182.15,182.27,182.15,182.27,400.0,178.6091,178.7267,178.6091,178.7267,400.0
2022-11-25 11:25:00,182.33,182.33,182.24,182.25,302.0,178.7856,178.7856,178.6973,178.7071,302.0
2022-11-25 11:30:00,182.18,182.6,182.05,182.6,2833.0,178.6385,179.0503,178.511,179.0503,2833.0
2022-11-25 11:35:00,182.6,182.92,182.6,182.91,400.0,179.0503,179.3641,179.0503,179.3543,400.0
2022-11-25 11:40:00,182.78,182.78,182.37,182.46,1199.0,179.2268,179.2268,178.8248,178.913,1199.0
2022-11-25 11:45:00,182.41,182.53,182.33,182.47,1073.0,178.864,178.9817,178.7856,178.9229,1073.0
2022-11-25 11:50:00,182.41,182.54,182.41,182.42,835.0,178.864,178.9915,178.864,178.8738,835.0
2022-11-25 11:55:00,182.48,182.63,182.46,182.63,977.0,178.9327,179.0797,178.913,179.0797,977.0
2022-11-25 12:00:00,182.78,183.07,182.75,183.05,3544.0,179.2268,179.5112,179.1974,179.4916,3544.0
2022-11-25 12:05:00,183.03,183.05,182.97,182.98,1231.0,179.472,179.4916,179.4131,179.4229,1231.0
2022-11-25 12:10:00,183.04,183.17,182.87,182.96,3656.0,179.4818,179.6092,179.3151,179.4033,3656.0
2022-11-25 12:15:00,183.06,183.21,183.06,183.19,801.0,179.5014,179.6485,179.5014,179.6289,801.0
2022-11-25 12:20:00,183.13,183.21,183.12,183.21,505.0,179.57,179.6485,179.5602,179.6485,505.0
2022-11-25 12:25:00,183.21,183.29,183.1,183.1,907.0,179.6485,179.7269,179.5406,179.5406,907.0
2022-11-25 12:30:00,183.01,183.01,182.9,182.9,1375.0,179.4524,179.4524,179.3445,179.3445,1375.0
2022-11-25 12:35:00,182.84,182.99,182.74,182.93,1552.0,179.2857,179.4327,179.1876,179.3739,1552.0
2022-11-25 12:40:00,182.93,182.99,182.84,182.89,1748.0,179.3739,179.4327,179.2857,179.3347,1748.0
2022-11-25 12:45:00,182.88,182.96,182.85,182.85,3540.0,179.3249,179.4033,179.2955,179.2955,3540.0
2022-11-25 12:50:00,182.87,182.91,182.77,182.77,3822.0,179.3151,179.3543,179.217,179.217,3822.0
2022-11-25 12:55:00,182.73,183.29,182.73,183.29,7709.0,179.1778,179.7269,179.1778,179.7269,7709.0
2022-11-28 09:30:00,182.25,183.33,181.95,182.13,18333.0,178.7071,179.7661,178.413,178.5895,18333.0
2022-11-28 09:35:00,182.35,182.79,182.32,182.37,4560.0,178.8052,179.2366,178.7758,178.8248,4560.0
2022-11-28 09:40:00,182.56,182.67,181.98,182.24,1879.0,179.0111,179.119,178.4424,178.6973,1879.0
2022-11-28 09:45:00,182.33,182.73,182.2,182.73,3460.0,178.7856,179.1778,178.6581,179.1778,3460.0
2022-11-28 09:50:00,182.6,183.01,182.6,182.87,5195.0,179.0503,179.4524,179.0503,179.3151,5195.0
2022-11-28 09:55:00,182.63,182.63,182.29,182.55,1571.0,179.0797,179.0797,178.7464,179.0013,1571.0
2022-11-28 10:00:00,182.38,182.38,181.53,181.7,3387.0,178.8346,178.8346,178.0011,178.1678,3387.0
2022-11-28 10:05:00,181.72,181.81,181.5,181.81,5407.0,178.1874,178.2757,177.9717,178.2757,5407.0
2022-11-28 10:10:00,181.82,182.16,181.72,182.0,5047.0,178.2855,178.6189,178.1874,178.462,5047.0
2022-11-28 10:15:00,182.0,182.24,182.0,182.19,6612.0,178.462,178.6973,178.462,178.6483,6612.0
2022-11-28 10:20:00,182.15,182.15,181.14,181.41,4601.0,178.6091,178.6091,177.6187,177.8835,4601.0
2022-11-28 10:25:00,181.25,181.64,181.09,181.6,3701.0,177.7266,178.109,177.5697,178.0698,3701.0
2022-11-28 10:30:00,181.79,182.18,181.78,182.07,1806.0,178.2561,178.6385,178.2463,178.5306,1806.0
2022-11-28 10:35:00,182.08,182.19,181.92,182.11,2746.0,178.5404,178.6483,178.3835,178.5699,2746.0
2022-11-28 10:40:00,182.2,182.39,182.02,182.15,2904.0,178.6581,178.8444,178.4816,178.6091,2904.0
2022-11-28 10:45:00,182.17,182.25,181.83,181.97,10193.0,178.6287,178.7071,178.2953,178.4326,10193.0
2022-11-28 10:50:00,181.96,182.02,181.7,181.7,9915.0,178.4228,178.4816,178.1678,178.1678,9915.0
2022-11-28 10:55:00,181.62,181.84,181.62,181.68,1280.0,178.0894,178.3051,178.0894,178.1482,1280.0
2022-11-28 11:00:00,181.94,181.94,181.76,181.8,2316.0,178.4032,178.4032,178.2267,178.2659,2316.0
2022-11-28 11:05:00,181.73,181.73,181.53,181.58,1599.0,178.1972,178.1972,178.0011,178.0502,1599.0
2022-11-28 11:10:00,181.51,181.68,181.48,181.67,1934.0,177.9815,178.1482,177.9521,178.1384,1934.0
2022-11-28 11:15:00,181.66,181.77,181.59,181.66,977.0,178.1286,178.2365,178.06,178.1286,977.0
2022-11-28 11:20:00,181.65,181.65,181.39,181.5,2975.0,178.1188,178.1188,177.8638,177.9717,2975.0
2022-11-28 11:25:00,181.37,181.54,181.37,181.38,1755.0,177.8442,178.0109,177.8442,177.854,1755.0
2022-11-28 11:30:00,181.48,181.61,181.39,181.52,2474.0,177.9521,178.0796,177.8638,177.9913,2474.0
2022-11-28 11:35:00,181.5,181.63,181.5,181.61,1453.0,177.9717,178.0992,177.9717,178.0796,1453.0
2022-11-28 11:40:00,181.62,181.69,181.46,181.47,2511.0,178.0894,178.158,177.9325,177.9423,2511.0
2022-11-28 11:45:00,181.46,181.53,181.38,181.51,3090.0,177.9325,178.0011,177.854,177.9815,3090.0
2022-11-28 11:50:00,181.56,181.64,181.47,181.64,1501.0,178.0305,178.109,177.9423,178.109,1501.0
2022-11-28 11:55:00,181.53,181.63,181.44,181.44,916.0,178.0011,178.0992,177.9129,177.9129,916.0
2022-11-28 12:00:00,181.3,181.44,180.92,181.25,9245.0,177.7756,177.9129,177.403,177.7266,9245.0
2022-11-28 12:05:00,181.45,181.52,181.16,181.2,1305.0,177.9227,177.9913,177.6383,177.6775,1305.0
2022-11-28 12:10:00,181.18,181.22,181.04,181.09,849.0,177.6579,177.6972,177.5207,177.5697,849.0
2022-11-28 12:15:00,181.09,181.29,181.09,181.21,3332.0,177.5697,177.7658,177.5697,177.6873,3332.0
2022-11-28 12:20:00,181.3,181.45,181.26,181.29,2561.0,177.7756,177.9227,177.7364,177.7658,2561.0
2022-11-28 12:25:00,181.34,181.5,181.33,181.5,1412.0,177.8148,177.9717,177.805,177.9717,1412.0
2022-11-28 12:30:00,181.64,181.72,181.61,181.64,2208.0,178.109,178.1874,178.0796,178.109,2208.0
2022-11-28 12:35:00,181.56,181.72,181.44,181.45,2100.0,178.0305,178.1874,177.9129,177.9227,2100.0
2022-11-28 12:40:00,181.46,181.55,181.45,181.5,3550.0,177.9325,178.0207,177.9227,177.9717,3550.0
2022-11-28 12:45:00,181.5,181.61,181.37,181.37,2877.0,177.9717,178.0796,177.8442,177.8442,2877.0
2022-11-28 12:50:00,181.25,181.39,181.15,181.2,2243.0,177.7266,177.8638,177.6285,177.6775,2243.0
2022-11-28 12:55:00,181.11,181.12,181.06,181.06,1615.0,177.5893,177.5991,177.5403,177.5403,1615.0
2022-11-28 13:00:00,181.06,181.16,181.06,181.14,2756.0,177.5403,177.6383,177.5403,177.6187,2756.0
2022-11-28 13:05:00,181.14,181.37,181.14,181.37,2897.0,177.6187,177.8442,177.6187,177.8442,2897.0
2022-11-28 13:10:00,181.35,181.35,181.06,181.27,4552.0,177.8246,177.8246,177.5403,177.7462,4552.0
2022-11-28 13:15:00,181.29,181.29,181.2,181.22,300.0,177.7658,177.7658,177.6775,177.6972,300.0
2022-11-28 13:20:00,181.11,181.18,180.95,180.95,1226.0,177.5893,177.6579,177.4324,177.4324,1226.0
2022-11-28 13:25:00,180.98,180.98,180.88,180.88,514.0,177.4618,177.4618,177.3638,177.3638,514.0
2022-11-28 13:30:00,180.95,180.95,180.78,180.78,2230.0,177.4324,177.4324,177.2657,177.2657,2230.0
2022-11-28 13:35:00,180.78,180.87,180.71,180.87,3378.0,177.2657,177.354,177.1971,177.354,3378.0
2022-11-28 13:40:00,180.88,180.88,180.77,180.78,1694.0,177.3638,177.3638,177.2559,177.2657,1694.0
2022-11-28 13:45:00,180.74,180.74,180.61,180.7,2814.0,177.2265,177.2265,177.099,177.1873,2814.0
2022-11-28 13:50:00,180.68,180.7,180.62,180.62,1037.0,177.1676,177.1873,177.1088,177.1088,1037.0
2022-11-28 13:55:00,180.59,180.59,180.23,180.41,6852.0,177.0794,177.0794,176.7264,176.9029,6852.0
2022-11-28 14:00:00,180.47,180.47,180.4,180.4,1121.0,176.9617,176.9617,176.8931,176.8931,1121.0
2022-11-28 14:05:00,180.38,180.43,180.32,180.32,2858.0,176.8735,176.9225,176.8146,176.8146,2858.0
2022-11-28 14:10:00,180.13,180.3,180.13,180.3,2152.0,176.6283,176.795,176.6283,176.795,2152.0
2022-11-28 14:15:00,180.33,180.36,180.29,180.3,2082.0,176.8245,176.8539,176.7852,176.795,2082.0
2022-11-28 14:20:00,180.24,180.36,180.16,180.36,3914.0,176.7362,176.8539,176.6578,176.8539,3914.0
2022-11-28 14:25:00,180.22,180.22,179.99,179.99,1937.0,176.7166,176.7166,176.4911,176.4911,1937.0
2022-11-28 14:30:00,179.89,180.05,179.83,179.83,3553.0,176.393,176.5499,176.3342,176.3342,3553.0
2022-11-28 14:35:00,179.89,180.07,179.89,180.06,378.0,176.393,176.5695,176.393,176.5597,378.0
2022-11-28 14:40:00,179.99,180.09,179.94,180.06,2837.0,176.4911,176.5891,176.442,176.5597,2837.0
2022-11-28 14:45:00,180.12,180.29,179.82,179.82,8956.0,176.6185,176.7852,176.3244,176.3244,8956.0
2022-11-28 14:50:00,179.83,179.9,179.79,179.9,1507.0,176.3342,176.4028,176.295,176.4028,1507.0
2022-11-28 14:55:00,179.86,180.13,179.84,180.09,7807.0,176.3636,176.6283,176.344,176.5891,7807.0
2022-11-28 15:00:00,180.05,180.09,179.65,179.7,5464.0,176.5499,176.5891,176.1577,176.2067,5464.0
2022-11-28 15:05:00,179.63,179.63,179.46,179.59,3464.0,176.1381,176.1381,175.9714,176.0988,3464.0
2022-11-28 15:10:00,179.62,179.62,179.4,179.43,3484.0,176.1283,176.1283,175.9125,175.9419,3484.0
2022-11-28 15:15:00,179.38,179.42,179.35,179.41,1930.0,175.8929,175.9321,175.8635,175.9223,1930.0
2022-11-28 15:20:00,179.42,179.42,179.22,179.22,2763.0,175.9321,175.9321,175.736,175.736,2763.0
2022-11-28 15:25:00,179.22,179.28,179.14,179.28,3162.0,175.736,175.7949,175.6576,175.7949,3162.0
2022-11-28 15:30:00,179.29,179.29,178.99,179.15,5689.0,175.8047,175.8047,175.5105,175.6674,5689.0
2022-11-28 15:35:00,179.09,179.32,179.09,179.24,9320.0,175.6086,175.8341,175.6086,175.7556,9320.0
2022-11-28 15:40:00,179.27,179.52,179.23,179.49,8294.0,175.7851,176.0302,175.7458,176.0008,8294.0
2022-11-28 15:45:00,179.44,179.46,179.27,179.27,12399.0,175.9518,175.9714,175.7851,175.7851,12399.0
2022-11-28 15:50:00,179.28,179.61,179.26,179.59,16786.0,175.7949,176.1184,175.7753,176.0988,16786.0
2022-11-28 15:55:00,179.62,179.98,179.6,179.8,53520.0,176.1283,176.4813,176.1086,176.3048,53520.0
2022-11-29 09:30:00,179.12,180.15,179.12,180.15,5060.0,175.638,176.648,175.638,176.648,5060.0
2022-11-29 09:35:00,179.91,179.91,179.67,179.77,1752.0,176.4126,176.4126,176.1773,176.2753,1752.0
2022-11-29 09:40:00,179.86,179.89,179.42,179.42,1378.0,176.3636,176.393,175.9321,175.9321,1378.0
2022-11-29 09:45:00,179.03,179.04,178.76,178.81,2207.0,175.5497,175.5595,175.285,175.334,2207.0
2022-11-29 09:50:00,178.78,179.41,178.75,179.41,1630.0,175.3046,175.9223,175.2752,175.9223,1630.0
2022-11-29 09:55:00,179.15,179.7,179.13,179.66,3171.0,175.6674,176.2067,175.6478,176.1675,3171.0
2022-11-29 10:00:00,179.66,179.67,179.25,179.31,12807.0,176.1675,176.1773,175.7654,175.8243,12807.0
2022-11-29 10:05:00,179.23,179.64,179.23,179.53,7250.0,175.7458,176.1479,175.7458,176.04,7250.0
2022-11-29 10:10:00,179.54,179.88,179.47,179.88,5887.0,176.0498,176.3832,175.9812,176.3832,5887.0
2022-11-29 10:15:00,179.91,180.37,179.84,180.18,600.0,176.4126,176.8637,176.344,176.6774,600.0
2022-11-29 10:20:00,180.09,180.09,179.9,179.98,1745.0,176.5891,176.5891,176.4028,176.4813,1745.0
2022-11-29 10:25:00,179.9,180.07,179.79,179.9,2870.0,176.4028,176.5695,176.295,176.4028,2870.0
2022-11-29 10:30:00,179.87,180.1,179.86,180.04,1500.0,176.3734,176.5989,176.3636,176.5401,1500.0
2022-11-29 10:35:00,180.04,180.16,179.68,179.77,8358.0,176.5401,176.6578,176.1871,176.2753,8358.0
2022-11-29 10:40:00,179.72,179.76,179.38,179.38,1078.0,176.2263,176.2655,175.8929,175.8929,1078.0
2022-11-29 10:45:00,179.16,179.5,179.16,179.5,6195.0,175.6772,176.0106,175.6772,176.0106,6195.0
2022-11-29 10:50:00,179.62,179.62,179.33,179.49,4461.0,176.1283,176.1283,175.8439,176.0008,4461.0
2022-11-29 10:55:00,179.48,179.52,179.15,179.15,7298.0,175.991,176.0302,175.6674,175.6674,7298.0
2022-11-29 11:00:00,179.2,179.22,178.5,178.5,2586.0,175.7164,175.736,175.03,175.03,2586.0
2022-11-29 11:05:00,178.61,178.73,178.44,178.44,1962.0,175.1379,175.2556,174.9712,174.9712,1962.0
2022-11-29 11:10:00,178.25,178.51,178.22,178.26,4296.0,174.7849,175.0398,174.7555,174.7947,4296.0
2022-11-29 11:15:00,178.29,178.43,178.07,178.3,2423.0,174.8241,174.9614,174.6084,174.8339,2423.0
2022-11-29 11:20:00,178.23,178.23,178.06,178.08,3158.0,174.7653,174.7653,174.5986,174.6182,3158.0
2022-11-29 11:25:00,178.08,178.12,177.83,178.07,3151.0,174.6182,174.6574,174.3731,174.6084,3151.0
2022-11-29 11:30:00,177.97,178.15,177.9,178.08,1430.0,174.5103,174.6868,174.4417,174.6182,1430.0
2022-11-29 11:35:00,178.0,178.29,177.99,178.14,2333.0,174.5397,174.8241,174.5299,174.677,2333.0
2022-11-29 11:40:00,178.09,178.19,178.09,178.11,1388.0,174.628,174.7261,174.628,174.6476,1388.0
2022-11-29 11:45:00,178.11,178.14,177.98,178.03,2985.0,174.6476,174.677,174.5201,174.5692,2985.0
2022-11-29 11:50:00,178.0,178.11,178.0,178.07,2000.0,174.5397,174.6476,174.5397,174.6084,2000.0
2022-11-29 11:55:00,178.17,178.22,178.09,178.11,1423.0,174.7064,174.7555,174.628,174.6476,1423.0
2022-11-29 12:00:00,178.14,178.21,178.07,178.08,2402.0,174.677,174.7457,174.6084,174.6182,2402.0
2022-11-29 12:05:00,178.03,178.07,177.98,178.06,1092.0,174.5692,174.6084,174.5201,174.5986,1092.0
2022-11-29 12:10:00,178.1,178.12,177.96,178.11,1704.0,174.6378,174.6574,174.5005,174.6476,1704.0
2022-11-29 12:15:00,178.09,178.09,177.93,177.93,600.0,174.628,174.628,174.4711,174.4711,600.0
2022-11-29 12:20:00,177.94,178.03,177.91,177.98,2197.0,174.4809,174.5692,174.4515,174.5201,2197.0
2022-11-29 12:25:00,178.0,178.25,177.97,178.11,1700.0,174.5397,174.7849,174.5103,174.6476,1700.0
2022-11-29 12:30:00,178.12,178.44,178.12,178.31,1767.0,174.6574,174.9712,174.6574,174.8437,1767.0
2022-11-29 12:35:00,178.31,178.59,178.31,178.59,1753.0,174.8437,175.1183,174.8437,175.1183,1753.0
2022-11-29 12:40:00,178.47,178.67,178.47,178.67,600.0,175.0006,175.1967,175.0006,175.1967,600.0
2022-11-29 12:45:00,178.58,178.58,178.44,178.52,1064.0,175.1085,175.1085,174.9712,175.0496,1064.0
2022-11-29 12:50:00,178.52,178.71,178.52,178.71,2600.0,175.0496,175.2359,175.0496,175.2359,2600.0
2022-11-29 12:55:00,178.58,178.74,178.58,178.74,1696.0,175.1085,175.2654,175.1085,175.2654,1696.0
2022-11-29 13:00:00,178.75,178.75,178.53,178.53,1276.0,175.2752,175.2752,175.0594,175.0594,1276.0
2022-11-29 13:05:00,178.58,178.67,178.56,178.56,907.0,175.1085,175.1967,175.0889,175.0889,907.0
2022-11-29 13:10:00,178.56,178.69,178.55,178.69,2017.0,175.0889,175.2163,175.0791,175.2163,2017.0
2022-11-29 13:15:00,178.76,178.76,178.2,178.2,1000.0,175.285,175.285,174.7359,174.7359,1000.0
2022-11-29 13:20:00,178.33,178.43,178.33,178.38,1300.0,174.8633,174.9614,174.8633,174.9124,1300.0
2022-11-29 13:25:00,178.38,178.38,178.16,178.21,864.0,174.9124,174.9124,174.6966,174.7457,864.0
2022-11-29 13:30:00,178.16,178.19,178.1,178.19,1700.0,174.6966,174.7261,174.6378,174.7261,1700.0
2022-11-29 13:35:00,178.2,178.33,178.09,178.31,2552.0,174.7359,174.8633,174.628,174.8437,2552.0
2022-11-29 13:40:00,178.31,178.33,178.31,178.32,873.0,174.8437,174.8633,174.8437,174.8535,873.0
2022-11-29 13:45:00,178.39,178.39,178.22,178.22,1502.0,174.9222,174.9222,174.7555,174.7555,1502.0
2022-11-29 13:50:00,178.2,178.27,178.16,178.27,1360.0,174.7359,174.8045,174.6966,174.8045,1360.0
2022-11-29 13:55:00,178.48,178.51,178.44,178.48,1032.0,175.0104,175.0398,174.9712,175.0104,1032.0
2022-11-29 14:00:00,178.49,179.17,178.49,178.92,3140.0,175.0202,175.687,175.0202,175.4419,3140.0
2022-11-29 14:05:00,178.99,178.99,178.8,178.92,2404.0,175.5105,175.5105,175.3242,175.4419,2404.0
2022-11-29 14:10:00,178.89,178.89,178.76,178.76,1865.0,175.4124,175.4124,175.285,175.285,1865.0
2022-11-29 14:15:00,178.8,178.91,178.67,178.71,1920.0,175.3242,175.4321,175.1967,175.2359,1920.0
2022-11-29 14:20:00,178.73,178.73,178.52,178.52,2610.0,175.2556,175.2556,175.0496,175.0496,2610.0
2022-11-29 14:25:00,178.51,178.51,178.32,178.36,1018.0,175.0398,175.0398,174.8535,174.8927,1018.0
2022-11-29 14:30:00,178.34,178.34,178.23,178.23,2296.0,174.8731,174.8731,174.7653,174.7653,2296.0
2022-11-29 14:35:00,178.27,178.27,178.11,178.21,2114.0,174.8045,174.8045,174.6476,174.7457,2114.0
2022-11-29 14:40:00,178.16,178.16,178.0,178.06,2041.0,174.6966,174.6966,174.5397,174.5986,2041.0
2022-11-29 14:45:00,178.02,178.04,177.96,178.04,2166.0,174.5594,174.579,174.5005,174.579,2166.0
2022-11-29 14:50:00,178.03,178.06,177.95,177.95,1600.0,174.5692,174.5986,174.4907,174.4907,1600.0
2022-11-29 14:55:00,177.95,178.17,177.95,178.13,2211.0,174.4907,174.7064,174.4907,174.6672,2211.0
2022-11-29 15:00:00,178.15,178.21,178.13,178.15,2017.0,174.6868,174.7457,174.6672,174.6868,2017.0
2022-11-29 15:05:00,178.19,178.35,178.19,178.31,1400.0,174.7261,174.8829,174.7261,174.8437,1400.0
2022-11-29 15:10:00,178.23,178.31,178.22,178.26,1600.0,174.7653,174.8437,174.7555,174.7947,1600.0
2022-11-29 15:15:00,178.25,178.38,178.22,178.38,3904.0,174.7849,174.9124,174.7555,174.9124,3904.0
2022-11-29 15:20:00,178.5,178.53,178.26,178.27,2428.0,175.03,175.0594,174.7947,174.8045,2428.0
2022-11-29 15:25:00,178.27,178.48,178.24,178.43,2659.0,174.8045,175.0104,174.7751,174.9614,2659.0
2022-11-29 15:30:00,178.38,178.6,178.32,178.48,3877.0,174.9124,175.1281,174.8535,175.0104,3877.0
2022-11-29 15:35:00,178.5,178.5,178.24,178.41,4279.0,175.03,175.03,174.7751,174.9418,4279.0
2022-11-29 15:40:00,178.45,178.5,178.41,178.45,3608.0,174.981,175.03,174.9418,174.981,3608.0
2022-11-29 15:45:00,178.45,178.51,178.33,178.51,9946.0,174.981,175.0398,174.8633,175.0398,9946.0
2022-11-29 15:50:00,178.51,178.52,178.25,178.31,11478.0,175.0398,175.0496,174.7849,174.8437,11478.0
2022-11-29 15:55:00,178.33,178.56,178.32,178.44,32651.0,174.8633,175.0889,174.8535,174.9712,32651.0
2022-11-30 09:30:00,177.9,179.35,177.73,177.89,7916.0,174.4417,175.8635,174.275,174.4319,7916.0
2022-11-30 09:35:00,178.03,178.36,177.85,178.05,2943.0,174.5692,174.8927,174.3927,174.5888,2943.0
2022-11-30 09:40:00,178.24,178.82,178.18,178.82,2724.0,174.7751,175.3438,174.7162,175.3438,2724.0
2022-11-30 09:45:00,179.07,179.07,178.55,178.55,4698.0,175.5889,175.5889,175.0791,175.0791,4698.0
2022-11-30 09:50:00,178.59,178.6,178.32,178.51,1555.0,175.1183,175.1281,174.8535,175.0398,1555.0
2022-11-30 09:55:00,178.49,178.72,178.46,178.67,2098.0,175.0202,175.2458,174.9908,175.1967,2098.0
2022-11-30 10:00:00,178.42,178.54,178.04,178.06,2337.0,174.9516,175.0693,174.579,174.5986,2337.0
2022-11-30 10:05:00,178.03,178.11,177.87,177.87,2064.0,174.5692,174.6476,174.4123,174.4123,2064.0
2022-11-30 10:10:00,177.86,177.96,177.59,177.61,1801.0,174.4025,174.5005,174.1377,174.1573,1801.0
2022-11-30 10:15:00,177.61,177.7,177.44,177.45,909.0,174.1573,174.2456,173.9906,174.0004,909.0
2022-11-30 10:20:00,177.54,177.76,177.54,177.76,1131.0,174.0887,174.3044,174.0887,174.3044,1131.0
2022-11-30 10:25:00,177.74,177.78,177.59,177.59,1719.0,174.2848,174.324,174.1377,174.1377,1719.0
2022-11-30 10:30:00,177.78,178.05,177.78,177.86,7874.0,174.324,174.5888,174.324,174.4025,7874.0
2022-11-30 10:35:00,178.0,178.04,177.6,177.81,17163.0,174.5397,174.579,174.1475,174.3534,17163.0
2022-11-30 10:40:00,177.81,178.47,177.81,178.26,14464.0,174.3534,175.0006,174.3534,174.7947,14464.0
2022-11-30 10:45:00,178.14,178.19,177.89,178.11,2231.0,174.677,174.7261,174.4319,174.6476,2231.0
2022-11-30 10:50:00,178.21,178.31,177.95,178.21,2185.0,174.7457,174.8437,174.4907,174.7457,2185.0
2022-11-30 10:55:00,178.31,178.43,178.15,178.34,1712.0,174.8437,174.9614,174.6868,174.8731,1712.0
2022-11-30 11:00:00,178.41,178.41,178.24,178.4,2464.0,174.9418,174.9418,174.7751,174.932,2464.0
2022-11-30 11:05:00,178.41,178.78,178.41,178.74,956.0,174.9418,175.3046,174.9418,175.2654,956.0
2022-11-30 11:10:00,178.83,178.83,178.69,178.74,2664.0,175.3536,175.3536,175.2163,175.2654,2664.0
2022-11-30 11:15:00,178.83,178.88,178.67,178.74,2869.0,175.3536,175.4026,175.1967,175.2654,2869.0
2022-11-30 11:20:00,178.88,179.21,178.88,179.12,1648.0,175.4026,175.7262,175.4026,175.638,1648.0
2022-11-30 11:25:00,179.16,179.24,179.08,179.08,1938.0,175.6772,175.7556,175.5988,175.5988,1938.0
2022-11-30 11:30:00,179.26,179.75,179.26,179.52,4075.0,175.7753,176.2557,175.7753,176.0302,4075.0
2022-11-30 11:35:00,179.58,179.59,179.45,179.53,941.0,176.089,176.0988,175.9616,176.04,941.0
2022-11-30 11:40:00,179.59,179.71,179.57,179.57,6653.0,176.0988,176.2165,176.0792,176.0792,6653.0
2022-11-30 11:45:00,179.5,179.97,179.5,179.97,2846.0,176.0106,176.4715,176.0106,176.4715,2846.0
2022-11-30 11:50:00,179.88,179.95,179.42,179.42,3302.0,176.3832,176.4518,175.9321,175.9321,3302.0
2022-11-30 11:55:00,179.36,179.46,179.12,179.46,5273.0,175.8733,175.9714,175.638,175.9714,5273.0
2022-11-30 12:00:00,179.38,179.38,179.08,179.12,1767.0,175.8929,175.8929,175.5988,175.638,1767.0
2022-11-30 12:05:00,179.17,179.17,178.69,178.74,1420.0,175.687,175.687,175.2163,175.2654,1420.0
2022-11-30 12:10:00,178.69,178.69,178.16,178.24,1676.0,175.2163,175.2163,174.6966,174.7751,1676.0
2022-11-30 12:15:00,178.23,178.27,178.0,178.01,2375.0,174.7653,174.8045,174.5397,174.5496,2375.0
2022-11-30 12:20:00,178.06,178.33,178.02,178.32,5787.0,174.5986,174.8633,174.5594,174.8535,5787.0
2022-11-30 12:25:00,178.33,178.48,178.33,178.48,2125.0,174.8633,175.0104,174.8633,175.0104,2125.0
2022-11-30 12:30:00,178.47,178.47,178.35,178.35,2511.0,175.0006,175.0006,174.8829,174.8829,2511.0
2022-11-30 12:35:00,178.3,178.31,178.1,178.14,1993.0,174.8339,174.8437,174.6378,174.677,1993.0
2022-11-30 12:40:00,178.07,178.71,178.07,178.41,3277.0,174.6084,175.2359,174.6084,174.9418,3277.0
2022-11-30 12:45:00,178.51,178.51,178.4,178.4,887.0,175.0398,175.0398,174.932,174.932,887.0
2022-11-30 12:50:00,178.45,178.51,178.44,178.51,826.0,174.981,175.0398,174.9712,175.0398,826.0
2022-11-30 12:55:00,178.6,178.6,178.3,178.42,1955.0,175.1281,175.1281,174.8339,174.9516,1955.0
2022-11-30 13:00:00,178.4,178.6,178.39,178.46,2958.0,174.932,175.1281,174.9222,174.9908,2958.0
2022-11-30 13:05:00,178.56,178.6,178.46,178.47,2036.0,175.0889,175.1281,174.9908,175.0006,2036.0
2022-11-30 13:10:00,178.53,178.57,178.44,178.51,2200.0,175.0594,175.0987,174.9712,175.0398,2200.0
2022-11-30 13:15:00,178.48,178.52,178.45,178.49,997.0,175.0104,175.0496,174.981,175.0202,997.0
2022-11-30 13:20:00,178.44,178.46,178.17,178.27,4612.0,174.9712,174.9908,174.7064,174.8045,4612.0
2022-11-30 13:25:00,178.33,178.5,178.31,178.36,3256.0,174.8633,175.03,174.8437,174.8927,3256.0
2022-11-30 13:30:00,178.29,179.5,178.09,179.33,3650.0,174.8241,176.0106,174.628,175.8439,3650.0
2022-11-30 13:35:00,179.33,180.09,179.32,180.0,2523.0,175.8439,176.5891,175.8341,176.5009,2523.0
2022-11-30 13:40:00,180.2,180.39,179.69,179.86,1950.0,176.697,176.8833,176.1969,176.3636,1950.0
2022-11-30 13:45:00,179.75,179.75,179.14,179.47,2212.0,176.2557,176.2557,175.6576,175.9812,2212.0
2022-11-30 13:50:00,179.66,179.68,179.2,179.37,1280.0,176.1675,176.1871,175.7164,175.8831,1280.0
2022-11-30 13:55:00,179.38,179.78,179.34,179.76,4485.0,175.8929,176.2851,175.8537,176.2655,4485.0
2022-11-30 14:00:00,179.87,179.98,179.52,179.66,5500.0,176.3734,176.4813,176.0302,176.1675,5500.0
2022-11-30 14:05:00,179.84,180.29,179.76,180.18,13144.0,176.344,176.7852,176.2655,176.6774,13144.0
2022-11-30 14:10:00,180.18,180.3,179.74,180.03,5614.0,176.6774,176.795,176.2459,176.5303,5614.0
2022-11-30 14:15:00,180.03,180.8,180.03,180.8,1900.0,176.5303,177.2853,176.5303,177.2853,1900.0
2022-11-30 14:20:00,180.97,181.25,180.8,181.17,3543.0,177.452,177.7266,177.2853,177.6481,3543.0
2022-11-30 14:25:00,181.25,181.45,181.17,181.36,2464.0,177.7266,177.9227,177.6481,177.8344,2464.0
2022-11-30 14:30:00,181.17,181.27,181.02,181.19,1974.0,177.6481,177.7462,177.501,177.6677,1974.0
2022-11-30 14:35:00,181.24,181.34,180.98,181.04,3121.0,177.7168,177.8148,177.4618,177.5207,3121.0
2022-11-30 14:40:00,181.09,181.22,181.01,181.01,1535.0,177.5697,177.6972,177.4912,177.4912,1535.0
2022-11-30 14:45:00,180.97,181.11,180.69,180.9,4324.0,177.452,177.5893,177.1775,177.3834,4324.0
2022-11-30 14:50:00,180.9,181.05,180.78,180.84,13488.0,177.3834,177.5305,177.2657,177.3245,13488.0
2022-11-30 14:55:00,180.9,180.96,180.82,180.9,4400.0,177.3834,177.4422,177.3049,177.3834,4400.0
2022-11-30 15:00:00,180.9,181.63,180.8,181.45,5610.0,177.3834,178.0992,177.2853,177.9227,5610.0
2022-11-30 15:05:00,181.58,181.81,181.58,181.6,2626.0,178.0502,178.2757,178.0502,178.0698,2626.0
2022-11-30 15:10:00,181.77,182.16,181.74,182.16,7132.0,178.2365,178.6189,178.207,178.6189,7132.0
2022-11-30 15:15:00,182.23,182.51,182.07,182.44,2709.0,178.6875,178.9621,178.5306,178.8934,2709.0
2022-11-30 15:20:00,182.42,182.59,182.33,182.54,2539.0,178.8738,179.0405,178.7856,178.9915,2539.0
2022-11-30 15:25:00,182.5,182.8,182.5,182.69,3484.0,178.9523,179.2464,178.9523,179.1386,3484.0
2022-11-30 15:30:00,182.89,183.14,182.76,183.14,5108.0,179.3347,179.5798,179.2072,179.5798,5108.0
2022-11-30 15:35:00,183.13,183.44,183.03,183.32,7311.0,179.57,179.874,179.472,179.7563,7311.0
2022-11-30 15:40:00,183.21,183.32,183.14,183.2,5937.0,179.6485,179.7563,179.5798,179.6387,5937.0
2022-11-30 15:45:00,183.23,183.47,183.23,183.36,8613.0,179.6681,179.9034,179.6681,179.7956,8613.0
2022-11-30 15:50:00,183.35,183.77,183.35,183.56,21638.0,179.7857,180.1976,179.7857,179.9917,21638.0
2022-11-30 15:55:00,183.58,183.6,183.1,183.34,49136.0,180.0113,180.0309,179.5406,179.7759,49136.0
2022-12-01 09:30:00,184.25,184.25,183.16,183.74,12133.0,180.6682,180.6682,179.5994,180.1682,12133.0
2022-12-01 09:35:00,183.39,183.78,182.45,183.11,5037.0,179.825,180.2074,178.9032,179.5504,5037.0
2022-12-01 09:40:00,183.28,183.53,183.09,183.34,4041.0,179.7171,179.9622,179.5308,179.7759,4041.0
2022-12-01 09:45:00,183.07,183.1,182.86,183.0,1951.0,179.5112,179.5406,179.3053,179.4425,1951.0
2022-12-01 09:50:00,183.16,183.34,182.26,182.73,3518.0,179.5994,179.7759,178.7169,179.1778,3518.0
2022-12-01 09:55:00,183.03,183.45,183.02,183.45,1036.0,179.472,179.8838,179.4622,179.8838,1036.0
2022-12-01 10:00:00,183.48,183.81,182.88,182.92,3459.0,179.9132,180.2368,179.3249,179.3641,3459.0
2022-12-01 10:05:00,183.08,183.08,182.76,182.87,2082.0,179.521,179.521,179.2072,179.3151,2082.0
2022-12-01 10:10:00,182.68,182.7,182.27,182.45,2327.0,179.1288,179.1484,178.7267,178.9032,2327.0
2022-12-01 10:15:00,182.67,183.01,182.49,182.66,6551.0,179.119,179.4524,178.9425,179.1092,6551.0
2022-12-01 10:20:00,182.69,182.84,182.5,182.61,2706.0,179.1386,179.2857,178.9523,179.0601,2706.0
2022-12-01 10:25:00,182.43,182.52,182.37,182.38,1900.0,178.8836,178.9719,178.8248,178.8346,1900.0
2022-12-01 10:30:00,182.38,182.38,182.0,182.26,2704.0,178.8346,178.8346,178.462,178.7169,2704.0
2022-12-01 10:35:00,182.42,182.87,182.33,182.87,5702.0,178.8738,179.3151,178.7856,179.3151,5702.0
2022-12-01 10:40:00,182.83,183.06,182.66,182.85,4056.0,179.2759,179.5014,179.1092,179.2955,4056.0
2022-12-01 10:45:00,182.89,183.37,182.73,183.25,1900.0,179.3347,179.8054,179.1778,179.6877,1900.0
2022-12-01 10:50:00,183.35,183.5,183.11,183.11,1805.0,179.7857,179.9328,179.5504,179.5504,1805.0
2022-12-01 10:55:00,183.13,183.27,182.96,183.27,1810.0,179.57,179.7073,179.4033,179.7073,1810.0
2022-12-01 11:00:00,183.2,183.4,183.08,183.4,849.0,179.6387,179.8348,179.521,179.8348,849.0
2022-12-01 11:05:00,183.14,183.43,183.14,183.23,800.0,179.5798,179.8642,179.5798,179.6681,800.0
2022-12-01 11:10:00,183.32,183.32,183.09,183.09,1732.0,179.7563,179.7563,179.5308,179.5308,1732.0
2022-12-01 11:15:00,183.24,183.24,182.65,182.78,3007.0,179.6779,179.6779,179.0994,179.2268,3007.0
2022-12-01 11:20:00,182.91,183.32,182.84,183.14,2933.0,179.3543,179.7563,179.2857,179.5798,2933.0
2022-12-01 11:25:00,182.99,183.26,182.99,183.25,2077.0,179.4327,179.6975,179.4327,179.6877,2077.0
2022-12-01 11:30:00,183.15,183.46,183.09,183.38,3630.0,179.5896,179.8936,179.5308,179.8152,3630.0
2022-12-01 11:35:00,183.3,183.55,183.29,183.44,2028.0,179.7367,179.9819,179.7269,179.874,2028.0
2022-12-01 11:40:00,183.42,183.65,183.35,183.61,1700.0,179.8544,180.0799,179.7857,180.0407,1700.0
2022-12-01 11:45:00,183.63,183.8,183.49,183.8,2304.0,180.0603,180.227,179.923,180.227,2304.0
2022-12-01 11:50:00,183.86,183.89,183.73,183.84,2802.0,180.2858,180.3152,180.1584,180.2662,2802.0
2022-12-01 11:55:00,183.9,184.07,183.8,184.06,1521.0,180.3251,180.4917,180.227,180.4819,1521.0
2022-12-01 12:00:00,184.08,184.09,183.43,183.56,3336.0,180.5016,180.5114,179.8642,179.9917,3336.0
2022-12-01 12:05:00,183.46,183.53,183.13,183.25,2872.0,179.8936,179.9622,179.57,179.6877,2872.0
2022-12-01 12:10:00,183.29,183.67,183.29,183.59,2251.0,179.7269,180.0995,179.7269,180.0211,2251.0
2022-12-01 12:15:00,183.67,183.82,183.63,183.67,4400.0,180.0995,180.2466,180.0603,180.0995,4400.0
2022-12-01 12:20:00,183.77,184.16,183.72,183.91,18525.0,180.1976,180.58,180.1486,180.3349,18525.0
2022-12-01 12:25:00,183.89,184.23,183.8,184.23,3301.0,180.3152,180.6486,180.227,180.6486,3301.0
2022-12-01 12:30:00,184.18,184.83,184.12,184.67,5258.0,180.5996,181.237,180.5408,181.0801,5258.0
2022-12-01 12:35:00,184.76,184.77,184.26,184.27,3508.0,181.1683,181.1781,180.6781,180.6879,3508.0
2022-12-01 12:40:00,184.31,184.33,184.01,184.02,3991.0,180.7271,180.7467,180.4329,180.4427,3991.0
2022-12-01 12:45:00,184.16,184.35,184.13,184.35,1924.0,180.58,180.7663,180.5506,180.7663,1924.0
2022-12-01 12:50:00,184.31,184.48,184.31,184.4,3663.0,180.7271,180.8938,180.7271,180.8153,3663.0
2022-12-01 12:55:00,184.39,184.54,184.03,184.03,3842.0,180.8055,180.9526,180.4525,180.4525,3842.0
2022-12-01 13:00:00,184.15,184.2,184.03,184.12,3300.0,180.5702,180.6192,180.4525,180.5408,3300.0
2022-12-01 13:05:00,184.21,184.48,184.21,184.44,2512.0,180.629,180.8938,180.629,180.8546,2512.0
2022-12-01 13:10:00,184.36,184.53,184.35,184.53,1400.0,180.7761,180.9428,180.7663,180.9428,1400.0
2022-12-01 13:15:00,184.42,184.42,184.09,184.14,3170.0,180.8349,180.8349,180.5114,180.5604,3170.0
2022-12-01 13:20:00,184.11,184.21,184.08,184.21,1646.0,180.531,180.629,180.5016,180.629,1646.0
2022-12-01 13:25:00,184.22,184.22,184.04,184.05,3023.0,180.6388,180.6388,180.4623,180.4721,3023.0
2022-12-01 13:30:00,184.09,184.15,183.82,183.89,3227.0,180.5114,180.5702,180.2466,180.3152,3227.0
2022-12-01 13:35:00,183.88,183.96,183.82,183.91,1738.0,180.3054,180.3839,180.2466,180.3349,1738.0
2022-12-01 13:40:00,183.98,184.4,183.96,184.4,2700.0,180.4035,180.8153,180.3839,180.8153,2700.0
2022-12-01 13:45:00,184.34,184.4,184.26,184.4,2523.0,180.7565,180.8153,180.6781,180.8153,2523.0
2022-12-01 13:50:00,184.42,184.46,184.21,184.29,3582.0,180.8349,180.8742,180.629,180.7075,3582.0
2022-12-01 13:55:00,184.26,184.34,184.06,184.34,2056.0,180.6781,180.7565,180.4819,180.7565,2056.0
2022-12-01 14:00:00,184.18,184.2,183.81,183.81,1908.0,180.5996,180.6192,180.2368,180.2368,1908.0
2022-12-01 14:05:00,183.85,183.91,183.76,183.89,2394.0,180.276,180.3349,180.1878,180.3152,2394.0
2022-12-01 14:10:00,183.88,183.88,183.75,183.82,700.0,180.3054,180.3054,180.178,180.2466,700.0
2022-12-01 14:15:00,183.82,183.98,183.82,183.83,2710.0,180.2466,180.4035,180.2466,180.2564,2710.0
2022-12-01 14:20:00,183.79,183.79,183.64,183.72,900.0,180.2172,180.2172,180.0701,180.1486,900.0
2022-12-01 14:25:00,183.74,183.79,183.59,183.66,1600.0,180.1682,180.2172,180.0211,180.0897,1600.0
2022-12-01 14:30:00,183.78,183.78,183.4,183.4,1995.0,180.2074,180.2074,179.8348,179.8348,1995.0
2022-12-01 14:35:00,183.45,183.57,183.43,183.53,3300.0,179.8838,180.0015,179.8642,179.9622,3300.0
2022-12-01 14:40:00,183.5,183.58,183.35,183.35,2385.0,179.9328,180.0113,179.7857,179.7857,2385.0
2022-12-01 14:45:00,183.36,183.49,183.36,183.49,2063.0,179.7956,179.923,179.7956,179.923,2063.0
2022-12-01 14:50:00,183.54,183.69,183.53,183.54,3051.0,179.9721,180.1191,179.9622,179.9721,3051.0
2022-12-01 14:55:00,183.58,183.66,183.45,183.66,2800.0,180.0113,180.0897,179.8838,180.0897,2800.0
2022-12-01 15:00:00,183.67,183.73,183.6,183.71,3161.0,180.0995,180.1584,180.0309,180.1387,3161.0
2022-12-01 15:05:00,183.73,183.8,183.73,183.78,2400.0,180.1584,180.227,180.1584,180.2074,2400.0
2022-12-01 15:10:00,183.73,183.76,183.43,183.44,2872.0,180.1584,180.1878,179.8642,179.874,2872.0
2022-12-01 15:15:00,183.58,183.66,183.52,183.55,3539.0,180.0113,180.0897,179.9524,179.9819,3539.0
2022-12-01 15:20:00,183.64,183.72,183.58,183.64,5036.0,180.0701,180.1486,180.0113,180.0701,5036.0
2022-12-01 15:25:00,183.66,183.83,183.66,183.81,4914.0,180.0897,180.2564,180.0897,180.2368,4914.0
2022-12-01 15:30:00,183.81,183.87,183.75,183.8,1563.0,180.2368,180.2956,180.178,180.227,1563.0
2022-12-01 15:35:00,183.84,183.95,183.78,183.84,3385.0,180.2662,180.3741,180.2074,180.2662,3385.0
2022-12-01 15:40:00,183.86,184.18,183.84,184.14,5597.0,180.2858,180.5996,180.2662,180.5604,5597.0
2022-12-01 15:45:00,184.16,184.17,183.74,183.82,7459.0,180.58,180.5898,180.1682,180.2466,7459.0
2022-12-01 15:50:00,183.86,184.09,183.73,183.73,13216.0,180.2858,180.5114,180.1584,180.1584,13216.0
2022-12-01 15:55:00,183.79,183.96,183.56,183.82,49555.0,180.2172,180.3839,179.9917,180.2466,49555.0
2022-12-02 09:30:00,181.76,181.76,181.2,181.22,13549.0,178.2267,178.2267,177.6775,177.6972,13549.0
2022-12-02 09:35:00,181.11,181.98,181.04,181.98,2836.0,177.5893,178.4424,177.5207,178.4424,2836.0
2022-12-02 09:40:00,181.85,181.85,181.36,181.37,900.0,178.3149,178.3149,177.8344,177.8442,900.0
2022-12-02 09:45:00,181.08,181.19,181.05,181.16,500.0,177.5599,177.6677,177.5305,177.6383,500.0
2022-12-02 09:50:00,180.88,181.33,180.87,181.11,2200.0,177.3638,177.805,177.354,177.5893,2200.0
2022-12-02 09:55:00,181.28,181.75,181.21,181.75,3529.0,177.756,178.2168,177.6873,178.2168,3529.0
2022-12-02 10:00:00,181.85,181.92,181.41,181.42,1030.0,178.3149,178.3835,177.8835,177.8933,1030.0
2022-12-02 10:05:00,181.63,181.63,181.17,181.42,2442.0,178.0992,178.0992,177.6481,177.8933,2442.0
2022-12-02 10:10:00,181.83,181.95,181.68,181.95,695.0,178.2953,178.413,178.1482,178.413,695.0
2022-12-02 10:15:00,181.99,181.99,181.36,181.45,1844.0,178.4522,178.4522,177.8344,177.9227,1844.0
2022-12-02 10:20:00,181.4,181.58,181.36,181.58,1568.0,177.8737,178.0502,177.8344,178.0502,1568.0
2022-12-02 10:25:00,181.56,181.63,181.13,181.13,1862.0,178.0305,178.0992,177.6089,177.6089,1862.0
2022-12-02 10:30:00,181.15,181.89,181.01,181.89,2756.0,177.6285,178.3541,177.4912,178.3541,2756.0
2022-12-02 10:35:00,181.71,181.71,181.42,181.61,1300.0,178.1776,178.1776,177.8933,178.0796,1300.0
2022-12-02 10:40:00,181.61,181.97,181.61,181.91,992.0,178.0796,178.4326,178.0796,178.3737,992.0
2022-12-02 10:45:00,182.01,182.01,181.7,181.83,680.0,178.4718,178.4718,178.1678,178.2953,680.0
2022-12-02 10:50:00,181.83,182.16,181.82,182.16,1074.0,178.2953,178.6189,178.2855,178.6189,1074.0
2022-12-02 10:55:00,181.98,182.19,181.89,181.89,1630.0,178.4424,178.6483,178.3541,178.3541,1630.0
2022-12-02 11:00:00,181.85,181.9,181.77,181.79,2153.0,178.3149,178.3639,178.2365,178.2561,2153.0
2022-12-02 11:05:00,181.79,181.79,181.78,181.78,425.0,178.2561,178.2561,178.2463,178.2463,425.0
2022-12-02 11:10:00,181.83,181.95,181.66,181.67,1655.0,178.2953,178.413,178.1286,178.1384,1655.0
2022-12-02 11:15:00,181.77,181.77,181.61,181.71,1000.0,178.2365,178.2365,178.0796,178.1776,1000.0
2022-12-02 11:20:00,181.71,182.28,181.7,182.28,4395.0,178.1776,178.7365,178.1678,178.7365,4395.0
2022-12-02 11:25:00,182.34,182.5,182.24,182.25,2252.0,178.7954,178.9523,178.6973,178.7071,2252.0
2022-12-02 11:30:00,182.6,182.62,182.43,182.43,811.0,179.0503,179.0699,178.8836,178.8836,811.0
2022-12-02 11:35:00,182.6,182.66,182.44,182.66,535.0,179.0503,179.1092,178.8934,179.1092,535.0
2022-12-02 11:40:00,182.67,182.67,182.53,182.53,400.0,179.119,179.119,178.9817,178.9817,400.0
2022-12-02 11:45:00,182.71,182.79,182.56,182.67,1166.0,179.1582,179.2366,179.0111,179.119,1166.0
2022-12-02 11:50:00,182.67,182.67,182.54,182.65,480.0,179.119,179.119,178.9915,179.0994,480.0
2022-12-02 11:55:00,182.64,182.64,182.49,182.56,988.0,179.0895,179.0895,178.9425,179.0111,988.0
2022-12-02 12:00:00,182.56,182.89,182.56,182.89,1008.0,179.0111,179.3347,179.0111,179.3347,1008.0
2022-12-02 12:05:00,182.98,183.15,182.89,183.15,1500.0,179.4229,179.5896,179.3347,179.5896,1500.0
2022-12-02 12:10:00,183.12,183.14,183.11,183.14,500.0,179.5602,179.5798,179.5504,179.5798,500.0
2022-12-02 12:15:00,183.03,183.28,183.03,183.28,600.0,179.472,179.7171,179.472,179.7171,600.0
2022-12-02 12:20:00,183.02,183.12,183.02,183.12,200.0,179.4622,179.5602,179.4622,179.5602,200.0
2022-12-02 12:25:00,183.03,183.05,183.03,183.05,607.0,179.472,179.4916,179.472,179.4916,607.0
2022-12-02 12:30:00,182.92,182.92,182.92,182.92,100.0,179.3641,179.3641,179.3641,179.3641,100.0
2022-12-02 12:35:00,183.0,183.0,182.64,182.64,1385.0,179.4425,179.4425,179.0895,179.0895,1385.0
2022-12-02 12:40:00,182.59,182.71,182.53,182.71,1371.0,179.0405,179.1582,178.9817,179.1582,1371.0
2022-12-02 12:45:00,182.74,182.74,182.74,182.74,100.0,179.1876,179.1876,179.1876,179.1876,100.0
2022-12-02 12:50:00,182.61,182.64,182.56,182.56,555.0,179.0601,179.0895,179.0111,179.0111,555.0
2022-12-02 12:55:00,182.62,182.62,182.42,182.42,1042.0,179.0699,179.0699,178.8738,178.8738,1042.0
2022-12-02 13:00:00,182.47,182.47,182.47,182.47,200.0,178.9229,178.9229,178.9229,178.9229,200.0
2022-12-02 13:05:00,182.36,182.52,182.36,182.52,1115.0,178.815,178.9719,178.815,178.9719,1115.0
2022-12-02 13:10:00,182.57,182.62,182.57,182.57,300.0,179.0209,179.0699,179.0209,179.0209,300.0
2022-12-02 13:15:00,182.76,182.89,182.76,182.89,1295.0,179.2072,179.3347,179.2072,179.3347,1295.0
2022-12-02 13:20:00,182.86,182.86,182.67,182.67,4148.0,179.3053,179.3053,179.119,179.119,4148.0
2022-12-02 13:25:00,182.75,182.81,182.71,182.77,1495.0,179.1974,179.2562,179.1582,179.217,1495.0
2022-12-02 13:30:00,182.74,182.89,182.74,182.87,1856.0,179.1876,179.3347,179.1876,179.3151,1856.0
2022-12-02 13:35:00,182.97,182.97,182.76,182.88,900.0,179.4131,179.4131,179.2072,179.3249,900.0
2022-12-02 13:40:00,182.94,183.05,182.93,183.05,400.0,179.3837,179.4916,179.3739,179.4916,400.0
2022-12-02 13:45:00,182.96,183.1,182.95,183.08,300.0,179.4033,179.5406,179.3935,179.521,300.0
2022-12-02 13:50:00,183.09,183.23,183.02,183.23,1770.0,179.5308,179.6681,179.4622,179.6681,1770.0
2022-12-02 13:55:00,183.2,183.42,183.2,183.42,600.0,179.6387,179.8544,179.6387,179.8544,600.0
2022-12-02 14:00:00,183.44,183.5,183.33,183.37,1412.0,179.874,179.9328,179.7661,179.8054,1412.0
2022-12-02 14:05:00,183.3,183.44,183.14,183.18,2098.0,179.7367,179.874,179.5798,179.6191,2098.0
2022-12-02 14:10:00,183.03,183.12,183.0,183.12,2218.0,179.472,179.5602,179.4425,179.5602,2218.0
2022-12-02 14:15:00,183.18,183.47,183.18,183.45,900.0,179.6191,179.9034,179.6191,179.8838,900.0
2022-12-02 14:20:00,183.49,183.49,183.29,183.42,1120.0,179.923,179.923,179.7269,179.8544,1120.0
2022-12-02 14:25:00,183.53,183.58,183.53,183.58,300.0,179.9622,180.0113,179.9622,180.0113,300.0
2022-12-02 14:30:00,183.46,183.56,183.37,183.56,1265.0,179.8936,179.9917,179.8054,179.9917,1265.0
2022-12-02 14:35:00,183.56,183.63,183.42,183.48,2634.0,179.9917,180.0603,179.8544,179.9132,2634.0
2022-12-02 14:40:00,183.55,183.55,183.54,183.55,200.0,179.9819,179.9819,179.9721,179.9819,200.0
2022-12-02 14:45:00,183.67,183.93,183.67,183.86,1708.0,180.0995,180.3545,180.0995,180.2858,1708.0
2022-12-02 14:50:00,183.91,183.97,183.85,183.91,4432.0,180.3349,180.3937,180.276,180.3349,4432.0
2022-12-02 14:55:00,183.93,184.37,183.91,184.37,3667.0,180.3545,180.7859,180.3349,180.7859,3667.0
2022-12-02 15:00:00,184.39,184.71,184.29,184.71,3353.0,180.8055,181.1193,180.7075,181.1193,3353.0
2022-12-02 15:05:00,184.7,184.98,184.46,184.88,8466.0,181.1095,181.3841,180.8742,181.286,8466.0
2022-12-02 15:10:00,184.87,185.32,184.87,185.24,17663.0,181.2762,181.7174,181.2762,181.639,17663.0
2022-12-02 15:15:00,185.19,185.46,185.02,185.38,9426.0,181.59,181.8547,181.4233,181.7763,9426.0
2022-12-02 15:20:00,185.35,185.43,185.09,185.14,16225.0,181.7469,181.8253,181.4919,181.5409,16225.0
2022-12-02 15:25:00,185.12,185.12,184.8,184.92,11284.0,181.5213,181.5213,181.2076,181.3252,11284.0
2022-12-02 15:30:00,184.87,185.19,184.83,184.84,21389.0,181.2762,181.59,181.237,181.2468,21389.0
2022-12-02 15:35:00,184.83,184.98,184.75,184.82,7010.0,181.237,181.3841,181.1585,181.2272,7010.0
2022-12-02 15:40:00,184.83,185.1,184.82,185.09,9211.0,181.237,181.5017,181.2272,181.4919,9211.0
2022-12-02 15:45:00,185.0,185.0,184.21,184.22,14023.0,181.4037,181.4037,180.629,180.6388,14023.0
2022-12-02 15:50:00,184.2,184.44,184.07,184.27,16484.0,180.6192,180.8546,180.4917,180.6879,16484.0
2022-12-02 15:55:00,184.31,184.69,184.31,184.47,27494.0,180.7271,181.0997,180.7271,180.884,27494.0
2022-12-05 09:30:00,182.31,182.31,181.19,181.66,6189.0,178.766,178.766,177.6677,178.1286,6189.0
2022-12-05 09:35:00,182.28,182.28,181.75,181.75,702.0,178.7365,178.7365,178.2168,178.2168,702.0
2022-12-05 09:40:00,181.92,181.92,181.27,181.66,1890.0,178.3835,178.3835,177.7462,178.1286,1890.0
2022-12-05 09:45:00,181.38,181.38,180.95,181.0,800.0,177.854,177.854,177.4324,177.4814,800.0
2022-12-05 09:50:00,181.07,181.61,181.06,181.06,1584.0,177.5501,178.0796,177.5403,177.5403,1584.0
2022-12-05 09:55:00,181.11,181.2,180.86,180.92,2796.0,177.5893,177.6775,177.3442,177.403,2796.0
2022-12-05 10:00:00,180.65,180.65,179.75,180.49,5695.0,177.1382,177.1382,176.2557,176.9813,5695.0
2022-12-05 10:05:00,180.52,180.78,180.51,180.58,2200.0,177.0108,177.2657,177.001,177.0696,2200.0
2022-12-05 10:10:00,180.81,180.9,180.62,180.67,1228.0,177.2951,177.3834,177.1088,177.1578,1228.0
2022-12-05 10:15:00,180.75,181.02,180.46,180.47,2419.0,177.2363,177.501,176.9519,176.9617,2419.0
2022-12-05 10:20:00,180.65,180.74,180.33,180.62,2106.0,177.1382,177.2265,176.8245,177.1088,2106.0
2022-12-05 10:25:00,180.58,180.58,180.12,180.16,2377.0,177.0696,177.0696,176.6185,176.6578,2377.0
2022-12-05 10:30:00,179.98,180.48,179.98,180.4,2602.0,176.4813,176.9715,176.4813,176.8931,2602.0
2022-12-05 10:35:00,180.54,180.72,180.04,180.22,7623.0,177.0304,177.2069,176.5401,176.7166,7623.0
2022-12-05 10:40:00,180.32,180.88,180.25,180.73,3106.0,176.8146,177.3638,176.746,177.2167,3106.0
2022-12-05 10:45:00,180.72,180.72,180.55,180.69,4153.0,177.2069,177.2069,177.0402,177.1775,4153.0
2022-12-05 10:50:00,180.69,180.69,180.14,180.46,9863.0,177.1775,177.1775,176.6381,176.9519,9863.0
2022-12-05 10:55:00,180.49,180.53,180.26,180.36,3254.0,176.9813,177.0206,176.7558,176.8539,3254.0
2022-12-05 11:00:00,180.24,180.5,180.22,180.22,2200.0,176.7362,176.9911,176.7166,176.7166,2200.0
2022-12-05 11:05:00,180.25,180.43,179.89,180.19,4290.0,176.746,176.9225,176.393,176.6872,4290.0
2022-12-05 11:10:00,180.34,180.43,180.13,180.13,2824.0,176.8343,176.9225,176.6283,176.6283,2824.0
2022-12-05 11:15:00,180.08,180.15,179.77,180.03,1979.0,176.5793,176.648,176.2753,176.5303,1979.0
2022-12-05 11:20:00,179.91,180.04,179.73,179.92,3151.0,176.4126,176.5401,176.2361,176.4224,3151.0
2022-12-05 11:25:00,179.83,179.83,179.15,179.19,7178.0,176.3342,176.3342,175.6674,175.7066,7178.0
2022-12-05 11:30:00,179.22,179.22,178.8,178.8,6187.0,175.736,175.736,175.3242,175.3242,6187.0
2022-12-05 11:35:00,178.84,178.91,178.59,178.64,7713.0,175.3634,175.4321,175.1183,175.1673,7713.0
2022-12-05 11:40:00,178.66,178.87,178.63,178.63,2840.0,175.1869,175.3928,175.1575,175.1575,2840.0
2022-12-05 11:45:00,178.57,178.97,178.55,178.7,13673.0,175.0987,175.4909,175.0791,175.2261,13673.0
2022-12-05 11:50:00,178.7,178.94,178.69,178.83,6085.0,175.2261,175.4615,175.2163,175.3536,6085.0
2022-12-05 11:55:00,178.83,178.83,178.3,178.3,4086.0,175.3536,175.3536,174.8339,174.8339,4086.0
2022-12-05 12:00:00,178.25,178.42,178.24,178.4,1118.0,174.7849,174.9516,174.7751,174.932,1118.0
2022-12-05 12:05:00,178.41,178.52,178.35,178.52,1420.0,174.9418,175.0496,174.8829,175.0496,1420.0
2022-12-05 12:10:00,178.6,179.02,178.6,179.02,700.0,175.1281,175.5399,175.1281,175.5399,700.0
2022-12-05 12:15:00,179.01,179.19,178.98,179.15,3953.0,175.5301,175.7066,175.5007,175.6674,3953.0
2022-12-05 12:20:00,179.18,179.28,178.87,179.2,13128.0,175.6968,175.7949,175.3928,175.7164,13128.0
2022-12-05 12:25:00,179.2,179.22,179.02,179.2,2192.0,175.7164,175.736,175.5399,175.7164,2192.0
2022-12-05 12:30:00,179.11,179.18,178.77,178.87,1830.0,175.6282,175.6968,175.2948,175.3928,1830.0
2022-12-05 12:35:00,178.72,178.97,178.72,178.92,1500.0,175.2458,175.4909,175.2458,175.4419,1500.0
2022-12-05 12:40:00,178.83,178.95,178.81,178.9,3459.0,175.3536,175.4713,175.334,175.4223,3459.0
2022-12-05 12:45:00,179.05,179.48,179.04,179.48,3701.0,175.5693,175.991,175.5595,175.991,3701.0
2022-12-05 12:50:00,179.38,179.48,179.2,179.33,1613.0,175.8929,175.991,175.7164,175.8439,1613.0
2022-12-05 12:55:00,179.28,179.5,179.25,179.43,4372.0,175.7949,176.0106,175.7654,175.9419,4372.0
2022-12-05 13:00:00,179.43,179.67,179.42,179.66,3500.0,175.9419,176.1773,175.9321,176.1675,3500.0
2022-12-05 13:05:00,179.66,179.75,179.29,179.53,6326.0,176.1675,176.2557,175.8047,176.04,6326.0
2022-12-05 13:10:00,179.63,179.7,179.42,179.63,2200.0,176.1381,176.2067,175.9321,176.1381,2200.0
2022-12-05 13:15:00,179.62,179.71,179.46,179.63,1700.0,176.1283,176.2165,175.9714,176.1381,1700.0
2022-12-05 13:20:00,179.53,179.63,179.45,179.45,1800.0,176.04,176.1381,175.9616,175.9616,1800.0
2022-12-05 13:25:00,179.61,179.61,179.18,179.34,4098.0,176.1184,176.1184,175.6968,175.8537,4098.0
2022-12-05 13:30:00,179.31,179.53,179.3,179.53,571.0,175.8243,176.04,175.8145,176.04,571.0
2022-12-05 13:35:00,179.48,179.59,179.22,179.28,6605.0,175.991,176.0988,175.736,175.7949,6605.0
2022-12-05 13:40:00,179.33,179.33,178.99,179.05,2850.0,175.8439,175.8439,175.5105,175.5693,2850.0
2022-12-05 13:45:00,179.04,179.43,179.04,179.24,9033.0,175.5595,175.9419,175.5595,175.7556,9033.0
2022-12-05 13:50:00,179.16,179.26,179.1,179.24,3534.0,175.6772,175.7753,175.6184,175.7556,3534.0
2022-12-05 13:55:00,179.15,179.15,178.5,178.54,1825.0,175.6674,175.6674,175.03,175.0693,1825.0
2022-12-05 14:00:00,178.53,178.6,178.45,178.48,2507.0,175.0594,175.1281,174.981,175.0104,2507.0
2022-12-05 14:05:00,178.48,178.6,178.43,178.55,2360.0,175.0104,175.1281,174.9614,175.0791,2360.0
2022-12-05 14:10:00,178.49,178.62,178.48,178.6,2666.0,175.0202,175.1477,175.0104,175.1281,2666.0
2022-12-05 14:15:00,178.63,178.67,178.54,178.55,1866.0,175.1575,175.1967,175.0693,175.0791,1866.0
2022-12-05 14:20:00,178.56,178.6,178.46,178.59,3403.0,175.0889,175.1281,174.9908,175.1183,3403.0
2022-12-05 14:25:00,178.5,178.56,178.32,178.51,4262.0,175.03,175.0889,174.8535,175.0398,4262.0
2022-12-05 14:30:00,178.51,178.52,178.28,178.38,2657.0,175.0398,175.0496,174.8143,174.9124,2657.0
2022-12-05 14:35:00,178.42,178.66,178.38,178.66,975.0,174.9516,175.1869,174.9124,175.1869,975.0
2022-12-05 14:40:00,178.75,178.77,178.63,178.71,1673.0,175.2752,175.2948,175.1575,175.2359,1673.0
2022-12-05 14:45:00,178.78,178.78,178.58,178.58,925.0,175.3046,175.3046,175.1085,175.1085,925.0
2022-12-05 14:50:00,178.82,178.99,178.78,178.88,900.0,175.3438,175.5105,175.3046,175.4026,900.0
2022-12-05 14:55:00,178.89,179.31,178.89,179.18,1700.0,175.4124,175.8243,175.4124,175.6968,1700.0
2022-12-05 15:00:00,179.21,179.28,179.04,179.28,4402.0,175.7262,175.7949,175.5595,175.7949,4402.0
2022-12-05 15:05:00,179.24,179.28,179.17,179.24,5077.0,175.7556,175.7949,175.687,175.7556,5077.0
2022-12-05 15:10:00,179.22,179.35,179.06,179.17,6040.0,175.736,175.8635,175.5791,175.687,6040.0
2022-12-05 15:15:00,179.2,179.2,178.89,178.93,1838.0,175.7164,175.7164,175.4124,175.4517,1838.0
2022-12-05 15:20:00,178.94,179.04,178.87,179.0,4204.0,175.4615,175.5595,175.3928,175.5203,4204.0
2022-12-05 15:25:00,178.93,178.93,178.77,178.77,2345.0,175.4517,175.4517,175.2948,175.2948,2345.0
2022-12-05 15:30:00,178.73,178.84,178.68,178.72,9271.0,175.2556,175.3634,175.2065,175.2458,9271.0
2022-12-05 15:35:00,178.76,179.1,178.72,178.84,3473.0,175.285,175.6184,175.2458,175.3634,3473.0
2022-12-05 15:40:00,178.78,178.9,178.68,178.88,5290.0,175.3046,175.4223,175.2065,175.4026,5290.0
2022-12-05 15:45:00,178.89,179.02,178.54,178.58,10106.0,175.4124,175.5399,175.0693,175.1085,10106.0
2022-12-05 15:50:00,178.58,178.81,178.47,178.6,17200.0,175.1085,175.334,175.0006,175.1281,17200.0
2022-12-05 15:55:00,178.6,179.14,178.6,178.89,27520.0,175.1281,175.6576,175.1281,175.4124,27520.0
2022-12-06 09:30:00,179.66,179.66,179.52,179.52,3460.0,176.1675,176.1675,176.0302,176.0302,3460.0
2022-12-06 09:35:00,179.96,180.0,179.3,179.55,5816.0,176.4616,176.5009,175.8145,176.0596,5816.0
2022-12-06 09:40:00,179.55,179.55,179.55,179.55,0.0,176.0596,176.0596,176.0596,176.0596,0.0
2022-12-06 09:45:00,178.77,179.14,178.77,179.06,1200.0,175.2948,175.6576,175.2948,175.5791,1200.0
2022-12-06 09:50:00,179.53,179.53,179.14,179.46,850.0,176.04,176.04,175.6576,175.9714,850.0
2022-12-06 09:55:00,179.3,179.31,178.92,178.92,1084.0,175.8145,175.8243,175.4419,175.4419,1084.0
2022-12-06 10:00:00,178.92,179.01,178.54,178.55,1879.0,175.4419,175.5301,175.0693,175.0791,1879.0
2022-12-06 10:05:00,178.61,178.83,178.13,178.83,2094.0,175.1379,175.3536,174.6672,175.3536,2094.0
2022-12-06 10:10:00,178.95,178.95,178.3,178.54,3531.0,175.4713,175.4713,174.8339,175.0693,3531.0
2022-12-06 10:15:00,178.53,178.59,178.33,178.47,2789.0,175.0594,175.1183,174.8633,175.0006,2789.0
2022-12-06 10:20:00,178.61,178.69,178.34,178.69,2464.0,175.1379,175.2163,174.8731,175.2163,2464.0
2022-12-06 10:25:00,178.83,178.94,178.47,178.47,4208.0,175.3536,175.4615,175.0006,175.0006,4208.0
2022-12-06 10:30:00,178.49,178.7,178.36,178.47,3339.0,175.0202,175.2261,174.8927,175.0006,3339.0
2022-12-06 10:35:00,178.34,178.53,178.1,178.21,5390.0,174.8731,175.0594,174.6378,174.7457,5390.0
2022-12-06 10:40:00,178.09,178.38,177.94,178.38,3581.0,174.628,174.9124,174.4809,174.9124,3581.0
2022-12-06 10:45:00,178.75,178.75,178.17,178.25,3489.0,175.2752,175.2752,174.7064,174.7849,3489.0
2022-12-06 10:50:00,178.18,178.65,178.18,178.41,1966.0,174.7162,175.1771,174.7162,174.9418,1966.0
2022-12-06 10:55:00,178.48,178.6,178.35,178.4,2872.0,175.0104,175.1281,174.8829,174.932,2872.0
2022-12-06 11:00:00,178.23,178.53,178.23,178.47,2209.0,174.7653,175.0594,174.7653,175.0006,2209.0
2022-12-06 11:05:00,178.71,178.71,178.6,178.6,214.0,175.2359,175.2359,175.1281,175.1281,214.0
2022-12-06 11:10:00,178.65,178.98,178.41,178.41,2744.0,175.1771,175.5007,174.9418,174.9418,2744.0
2022-12-06 11:15:00,178.38,178.38,178.21,178.22,1000.0,174.9124,174.9124,174.7457,174.7555,1000.0
2022-12-06 11:20:00,178.46,178.46,178.46,178.46,100.0,174.9908,174.9908,174.9908,174.9908,100.0
2022-12-06 11:25:00,178.47,178.55,178.32,178.52,1600.0,175.0006,175.0791,174.8535,175.0496,1600.0
2022-12-06 11:30:00,178.44,178.62,178.44,178.53,900.0,174.9712,175.1477,174.9712,175.0594,900.0
2022-12-06 11:35:00,178.55,178.55,178.26,178.26,2007.0,175.0791,175.0791,174.7947,174.7947,2007.0
2022-12-06 11:40:00,178.25,178.52,178.25,178.52,700.0,174.7849,175.0496,174.7849,175.0496,700.0
2022-12-06 11:45:00,178.5,178.79,178.49,178.56,5862.0,175.03,175.3144,175.0202,175.0889,5862.0
2022-12-06 11:50:00,178.52,178.65,178.2,178.32,14808.0,175.0496,175.1771,174.7359,174.8535,14808.0
2022-12-06 11:55:00,178.32,178.41,178.13,178.28,1500.0,174.8535,174.9418,174.6672,174.8143,1500.0
2022-12-06 12:00:00,178.5,178.51,178.45,178.45,360.0,175.03,175.0398,174.981,174.981,360.0
2022-12-06 12:05:00,178.57,178.63,178.57,178.63,300.0,175.0987,175.1575,175.0987,175.1575,300.0
2022-12-06 12:10:00,178.58,178.58,178.47,178.49,300.0,175.1085,175.1085,175.0006,175.0202,300.0
2022-12-06 12:15:00,178.69,178.69,178.38,178.38,1302.0,175.2163,175.2163,174.9124,174.9124,1302.0
2022-12-06 12:20:00,178.41,178.65,178.41,178.54,1000.0,174.9418,175.1771,174.9418,175.0693,1000.0
2022-12-06 12:25:00,178.55,178.55,178.42,178.42,306.0,175.0791,175.0791,174.9516,174.9516,306.0
2022-12-06 12:30:00,178.54,178.72,178.51,178.64,800.0,175.0693,175.2458,175.0398,175.1673,800.0
2022-12-06 12:35:00,178.67,178.69,178.46,178.46,1200.0,175.1967,175.2163,174.9908,174.9908,1200.0
2022-12-06 12:40:00,178.55,178.63,178.34,178.39,2989.0,175.0791,175.1575,174.8731,174.9222,2989.0
2022-12-06 12:45:00,178.3,178.34,177.95,178.3,6688.0,174.8339,174.8731,174.4907,174.8339,6688.0
2022-12-06 12:50:00,178.46,178.46,178.19,178.33,1634.0,174.9908,174.9908,174.7261,174.8633,1634.0
2022-12-06 12:55:00,178.18,178.18,177.98,178.0,1524.0,174.7162,174.7162,174.5201,174.5397,1524.0
2022-12-06 13:00:00,177.96,177.96,177.62,177.65,1365.0,174.5005,174.5005,174.1671,174.1966,1365.0
2022-12-06 13:05:00,177.65,177.74,177.48,177.48,1828.0,174.1966,174.2848,174.0299,174.0299,1828.0
2022-12-06 13:10:00,177.38,177.43,177.24,177.3,1654.0,173.9318,173.9808,173.7945,173.8534,1654.0
2022-12-06 13:15:00,177.31,177.54,177.25,177.38,1982.0,173.8632,174.0887,173.8043,173.9318,1982.0
2022-12-06 13:20:00,177.32,177.32,177.32,177.32,102.0,173.873,173.873,173.873,173.873,102.0
2022-12-06 13:25:00,177.24,177.29,176.85,176.85,2885.0,173.7945,173.8435,173.4121,173.4121,2885.0
2022-12-06 13:30:00,176.88,177.14,176.88,177.14,600.0,173.4415,173.6965,173.4415,173.6965,600.0
2022-12-06 13:35:00,177.07,177.17,177.03,177.17,800.0,173.6278,173.7259,173.5886,173.7259,800.0
2022-12-06 13:40:00,177.06,177.23,177.06,177.21,800.0,173.618,173.7847,173.618,173.7651,800.0
2022-12-06 13:45:00,177.28,177.32,177.26,177.32,300.0,173.8337,173.873,173.8141,173.873,300.0
2022-12-06 13:50:00,177.24,177.24,177.05,177.05,818.0,173.7945,173.7945,173.6082,173.6082,818.0
2022-12-06 13:55:00,177.06,177.12,177.02,177.07,1200.0,173.618,173.6769,173.5788,173.6278,1200.0
2022-12-06 14:00:00,177.01,177.02,176.75,176.9,2655.0,173.569,173.5788,173.314,173.4611,2655.0
2022-12-06 14:05:00,176.8,176.8,176.48,176.48,806.0,173.3631,173.3631,173.0493,173.0493,806.0
2022-12-06 14:10:00,176.52,176.55,176.44,176.55,1923.0,173.0885,173.1179,173.0101,173.1179,1923.0
2022-12-06 14:15:00,176.64,176.66,176.47,176.47,1400.0,173.2062,173.2258,173.0395,173.0395,1400.0
2022-12-06 14:20:00,176.7,176.87,176.65,176.87,1000.0,173.265,173.4317,173.216,173.4317,1000.0
2022-12-06 14:25:00,176.85,177.01,176.65,176.65,1292.0,173.4121,173.569,173.216,173.216,1292.0
2022-12-06 14:30:00,176.7,176.7,176.5,176.58,1000.0,173.265,173.265,173.0689,173.1474,1000.0
2022-12-06 14:35:00,176.55,176.76,176.55,176.63,1500.0,173.1179,173.3239,173.1179,173.1964,1500.0
2022-12-06 14:40:00,176.64,176.98,176.64,176.89,2206.0,173.2062,173.5396,173.2062,173.4513,2206.0
2022-12-06 14:45:00,176.9,176.9,176.9,176.9,448.0,173.4611,173.4611,173.4611,173.4611,448.0
2022-12-06 14:50:00,177.07,177.08,176.96,176.96,780.0,173.6278,173.6376,173.52,173.52,780.0
2022-12-06 14:55:00,177.08,177.17,176.98,176.98,1032.0,173.6376,173.7259,173.5396,173.5396,1032.0
2022-12-06 15:00:00,176.99,177.33,176.99,177.18,849.0,173.5494,173.8828,173.5494,173.7357,849.0
2022-12-06 15:05:00,177.26,177.28,177.17,177.22,500.0,173.8141,173.8337,173.7259,173.7749,500.0
2022-12-06 15:10:00,177.16,177.16,177.06,177.06,901.0,173.7161,173.7161,173.618,173.618,901.0
2022-12-06 15:15:00,177.12,177.12,176.71,176.71,2881.0,173.6769,173.6769,173.2748,173.2748,2881.0
2022-12-06 15:20:00,176.78,176.94,176.77,176.9,1800.0,173.3435,173.5004,173.3337,173.4611,1800.0
2022-12-06 15:25:00,176.92,176.99,176.74,176.74,2535.0,173.4807,173.5494,173.3042,173.3042,2535.0
2022-12-06 15:30:00,176.8,177.21,176.78,177.11,1800.0,173.3631,173.7651,173.3435,173.667,1800.0
2022-12-06 15:35:00,177.11,177.19,176.95,177.13,3613.0,173.667,173.7455,173.5102,173.6867,3613.0
2022-12-06 15:40:00,177.18,177.42,177.07,177.34,3715.0,173.7357,173.971,173.6278,173.8926,3715.0
2022-12-06 15:45:00,177.4,177.4,177.23,177.34,7695.0,173.9514,173.9514,173.7847,173.8926,7695.0
2022-12-06 15:50:00,177.42,177.95,177.25,177.87,14174.0,173.971,174.4907,173.8043,174.4123,14174.0
2022-12-06 15:55:00,177.9,177.96,177.58,177.95,22704.0,174.4417,174.5005,174.1279,174.4907,22704.0
2022-12-07 09:30:00,178.18,179.55,178.14,179.55,4777.0,174.7162,176.0596,174.677,176.0596,4777.0
2022-12-07 09:35:00,179.71,179.73,178.78,179.38,4749.0,176.2165,176.2361,175.3046,175.8929,4749.0
2022-12-07 09:40:00,179.01,179.76,179.01,179.48,5189.0,175.5301,176.2655,175.5301,175.991,5189.0
2022-12-07 09:45:00,179.53,179.93,179.53,179.88,5936.0,176.04,176.4322,176.04,176.3832,5936.0
2022-12-07 09:50:00,179.88,181.12,179.88,181.12,12402.0,176.3832,177.5991,176.3832,177.5991,12402.0
2022-12-07 09:55:00,181.19,181.19,180.52,180.53,5583.0,177.6677,177.6677,177.0108,177.0206,5583.0
2022-12-07 10:00:00,180.45,180.57,180.11,180.56,10449.0,176.9421,177.0598,176.6087,177.05,10449.0
2022-12-07 10:05:00,180.75,180.75,180.5,180.63,1009.0,177.2363,177.2363,176.9911,177.1186,1009.0
2022-12-07 10:10:00,180.35,180.55,179.79,180.22,1279.0,176.8441,177.0402,176.295,176.7166,1279.0
2022-12-07 10:15:00,179.93,180.13,179.67,179.67,1500.0,176.4322,176.6283,176.1773,176.1773,1500.0
2022-12-07 10:20:00,179.68,179.82,179.24,179.42,4355.0,176.1871,176.3244,175.7556,175.9321,4355.0
2022-12-07 10:25:00,179.24,180.46,179.18,180.46,4512.0,175.7556,176.9519,175.6968,176.9519,4512.0
2022-12-07 10:30:00,180.49,180.77,180.25,180.25,1948.0,176.9813,177.2559,176.746,176.746,1948.0
2022-12-07 10:35:00,180.39,180.72,180.24,180.24,1200.0,176.8833,177.2069,176.7362,176.7362,1200.0
2022-12-07 10:40:00,180.25,180.72,180.25,180.67,4600.0,176.746,177.2069,176.746,177.1578,4600.0
2022-12-07 10:45:00,180.74,180.8,180.49,180.69,9688.0,177.2265,177.2853,176.9813,177.1775,9688.0
2022-12-07 10:50:00,180.57,180.72,180.47,180.58,4248.0,177.0598,177.2069,176.9617,177.0696,4248.0
2022-12-07 10:55:00,180.48,180.74,180.48,180.61,3435.0,176.9715,177.2265,176.9715,177.099,3435.0
2022-12-07 11:00:00,180.67,180.73,180.45,180.56,3892.0,177.1578,177.2167,176.9421,177.05,3892.0
2022-12-07 11:05:00,180.56,180.56,180.08,180.08,1408.0,177.05,177.05,176.5793,176.5793,1408.0
2022-12-07 11:10:00,180.08,180.22,179.89,179.97,1258.0,176.5793,176.7166,176.393,176.4715,1258.0
2022-12-07 11:15:00,180.11,180.24,179.98,180.15,1490.0,176.6087,176.7362,176.4813,176.648,1490.0
2022-12-07 11:20:00,180.02,180.02,179.48,179.49,1201.0,176.5205,176.5205,175.991,176.0008,1201.0
2022-12-07 11:25:00,179.38,179.44,179.2,179.2,500.0,175.8929,175.9518,175.7164,175.7164,500.0
2022-12-07 11:30:00,179.12,179.37,179.05,179.17,2449.0,175.638,175.8831,175.5693,175.687,2449.0
2022-12-07 11:35:00,179.39,179.43,179.39,179.43,500.0,175.9027,175.9419,175.9027,175.9419,500.0
2022-12-07 11:40:00,179.42,179.42,179.3,179.3,500.0,175.9321,175.9321,175.8145,175.8145,500.0
2022-12-07 11:45:00,179.25,179.28,179.13,179.13,1400.0,175.7654,175.7949,175.6478,175.6478,1400.0
2022-12-07 11:50:00,179.22,179.22,178.73,179.03,12092.0,175.736,175.736,175.2556,175.5497,12092.0
2022-12-07 11:55:00,179.05,179.43,179.05,179.43,2016.0,175.5693,175.9419,175.5693,175.9419,2016.0
2022-12-07 12:00:00,179.46,179.49,179.24,179.25,1715.0,175.9714,176.0008,175.7556,175.7654,1715.0
2022-12-07 12:05:00,179.17,179.2,178.87,178.98,2444.0,175.687,175.7164,175.3928,175.5007,2444.0
2022-12-07 12:10:00,179.03,179.13,178.66,178.9,3025.0,175.5497,175.6478,175.1869,175.4223,3025.0
2022-12-07 12:15:00,178.92,179.34,178.92,179.04,2041.0,175.4419,175.8537,175.4419,175.5595,2041.0
2022-12-07 12:20:00,179.05,179.11,178.93,178.98,1297.0,175.5693,175.6282,175.4517,175.5007,1297.0
2022-12-07 12:25:00,179.12,179.12,178.86,179.04,5568.0,175.638,175.638,175.383,175.5595,5568.0
2022-12-07 12:30:00,179.07,179.12,178.7,178.77,4148.0,175.5889,175.638,175.2261,175.2948,4148.0
2022-12-07 12:35:00,178.8,178.92,178.68,178.79,5040.0,175.3242,175.4419,175.2065,175.3144,5040.0
2022-12-07 12:40:00,178.81,179.14,178.81,178.96,1441.0,175.334,175.6576,175.334,175.4811,1441.0
2022-12-07 12:45:00,178.94,179.15,178.94,179.11,1302.0,175.4615,175.6674,175.4615,175.6282,1302.0
2022-12-07 12:50:00,179.16,179.3,179.09,179.09,1514.0,175.6772,175.8145,175.6086,175.6086,1514.0
2022-12-07 12:55:00,179.14,179.14,178.87,178.88,1601.0,175.6576,175.6576,175.3928,175.4026,1601.0
2022-12-07 13:00:00,179.03,179.29,179.03,179.13,1577.0,175.5497,175.8047,175.5497,175.6478,1577.0
2022-12-07 13:05:00,179.17,179.18,178.95,178.96,1496.0,175.687,175.6968,175.4713,175.4811,1496.0
2022-12-07 13:10:00,178.95,179.2,178.8,179.2,2615.0,175.4713,175.7164,175.3242,175.7164,2615.0
2022-12-07 13:15:00,179.05,179.11,179.0,179.02,1211.0,175.5693,175.6282,175.5203,175.5399,1211.0
2022-12-07 13:20:00,179.01,179.01,178.71,178.82,1400.0,175.5301,175.5301,175.2359,175.3438,1400.0
2022-12-07 13:25:00,178.74,178.74,178.6,178.69,900.0,175.2654,175.2654,175.1281,175.2163,900.0
2022-12-07 13:30:00,178.61,178.85,178.48,178.81,2723.0,175.1379,175.3732,175.0104,175.334,2723.0
2022-12-07 13:35:00,178.92,178.96,178.7,178.7,1443.0,175.4419,175.4811,175.2261,175.2261,1443.0
2022-12-07 13:40:00,178.65,178.77,178.57,178.77,1522.0,175.1771,175.2948,175.0987,175.2948,1522.0
2022-12-07 13:45:00,178.77,178.8,178.71,178.8,1469.0,175.2948,175.3242,175.2359,175.3242,1469.0
2022-12-07 13:50:00,178.77,178.77,178.28,178.28,1400.0,175.2948,175.2948,174.8143,174.8143,1400.0
2022-12-07 13:55:00,178.36,178.36,178.13,178.19,1147.0,174.8927,174.8927,174.6672,174.7261,1147.0
2022-12-07 14:00:00,178.27,178.27,178.01,178.02,1648.0,174.8045,174.8045,174.5496,174.5594,1648.0
2022-12-07 14:05:00,178.01,178.31,178.01,178.28,1756.0,174.5496,174.8437,174.5496,174.8143,1756.0
2022-12-07 14:10:00,178.37,178.75,178.27,178.74,700.0,174.9026,175.2752,174.8045,175.2654,700.0
2022-12-07 14:15:00,178.74,178.79,178.47,178.47,2096.0,175.2654,175.3144,175.0006,175.0006,2096.0
2022-12-07 14:20:00,178.47,178.55,178.35,178.55,1305.0,175.0006,175.0791,174.8829,175.0791,1305.0
2022-12-07 14:25:00,178.84,179.04,178.74,178.74,1304.0,175.3634,175.5595,175.2654,175.2654,1304.0
2022-12-07 14:30:00,178.84,179.04,178.69,178.95,2600.0,175.3634,175.5595,175.2163,175.4713,2600.0
2022-12-07 14:35:00,178.98,178.98,178.9,178.9,400.0,175.5007,175.5007,175.4223,175.4223,400.0
2022-12-07 14:40:00,179.05,179.1,178.86,178.96,1600.0,175.5693,175.6184,175.383,175.4811,1600.0
2022-12-07 14:45:00,178.89,178.89,178.66,178.66,1101.0,175.4124,175.4124,175.1869,175.1869,1101.0
2022-12-07 14:50:00,178.6,178.71,178.51,178.51,2008.0,175.1281,175.2359,175.0398,175.0398,2008.0
2022-12-07 14:55:00,178.53,178.68,178.45,178.59,1824.0,175.0594,175.2065,174.981,175.1183,1824.0
2022-12-07 15:00:00,178.63,178.9,178.63,178.9,2016.0,175.1575,175.4223,175.1575,175.4223,2016.0
2022-12-07 15:05:00,178.89,178.97,178.66,178.67,2601.0,175.4124,175.4909,175.1869,175.1967,2601.0
2022-12-07 15:10:00,178.61,178.79,178.61,178.77,1652.0,175.1379,175.3144,175.1379,175.2948,1652.0
2022-12-07 15:15:00,178.67,178.76,178.52,178.52,1313.0,175.1967,175.285,175.0496,175.0496,1313.0
2022-12-07 15:20:00,178.45,178.66,178.29,178.66,1081.0,174.981,175.1869,174.8241,175.1869,1081.0
2022-12-07 15:25:00,178.61,178.7,178.39,178.5,3001.0,175.1379,175.2261,174.9222,175.03,3001.0
2022-12-07 15:30:00,178.61,178.85,178.61,178.77,2317.0,175.1379,175.3732,175.1379,175.2948,2317.0
2022-12-07 15:35:00,178.73,178.73,178.57,178.62,1978.0,175.2556,175.2556,175.0987,175.1477,1978.0
2022-12-07 15:40:00,178.63,178.63,178.5,178.57,2805.0,175.1575,175.1575,175.03,175.0987,2805.0
2022-12-07 15:45:00,178.56,178.64,178.45,178.52,12087.0,175.0889,175.1673,174.981,175.0496,12087.0
2022-12-07 15:50:00,178.56,179.02,178.51,179.01,13003.0,175.0889,175.5399,175.0398,175.5301,13003.0
2022-12-07 15:55:00,179.04,179.24,178.93,179.02,32393.0,175.5595,175.7556,175.4517,175.5399,32393.0
2022-12-08 09:30:00,183.47,183.5,181.84,182.0,14633.0,179.9034,179.9328,178.3051,178.462,14633.0
2022-12-08 09:35:00,181.79,181.98,181.16,181.45,4337.0,178.2561,178.4424,177.6383,177.9227,4337.0
2022-12-08 09:40:00,181.3,181.69,181.11,181.3,3464.0,177.7756,178.158,177.5893,177.7756,3464.0
2022-12-08 09:45:00,181.26,181.68,181.25,181.68,2450.0,177.7364,178.1482,177.7266,178.1482,2450.0
2022-12-08 09:50:00,181.87,181.99,181.55,181.78,4853.0,178.3345,178.4522,178.0207,178.2463,4853.0
2022-12-08 09:55:00,181.76,182.3,181.76,182.12,5377.0,178.2267,178.7562,178.2267,178.5797,5377.0
2022-12-08 10:00:00,182.13,182.34,181.67,181.67,3536.0,178.5895,178.7954,178.1384,178.1384,3536.0
2022-12-08 10:05:00,181.94,182.16,181.79,181.87,3283.0,178.4032,178.6189,178.2561,178.3345,3283.0
2022-12-08 10:10:00,181.89,181.92,181.45,181.56,1400.0,178.3541,178.3835,177.9227,178.0305,1400.0
2022-12-08 10:15:00,181.73,182.08,181.73,182.0,1659.0,178.1972,178.5404,178.1972,178.462,1659.0
2022-12-08 10:20:00,182.02,182.37,181.96,181.97,1100.0,178.4816,178.8248,178.4228,178.4326,1100.0
2022-12-08 10:25:00,182.28,182.69,182.28,182.56,500.0,178.7365,179.1386,178.7365,179.0111,500.0
2022-12-08 10:30:00,182.42,182.76,182.41,182.76,1929.0,178.8738,179.2072,178.864,179.2072,1929.0
2022-12-08 10:35:00,182.81,183.09,182.77,183.04,2528.0,179.2562,179.5308,179.217,179.4818,2528.0
2022-12-08 10:40:00,183.03,183.19,182.83,182.83,1432.0,179.472,179.6289,179.2759,179.2759,1432.0
2022-12-08 10:45:00,182.8,182.85,182.77,182.84,679.0,179.2464,179.2955,179.217,179.2857,679.0
2022-12-08 10:50:00,182.97,183.27,182.87,183.14,1057.0,179.4131,179.7073,179.3151,179.5798,1057.0
2022-12-08 10:55:00,183.02,183.27,182.95,183.12,4839.0,179.4622,179.7073,179.3935,179.5602,4839.0
2022-12-08 11:00:00,183.11,183.2,182.49,182.54,6581.0,179.5504,179.6387,178.9425,178.9915,6581.0
2022-12-08 11:05:00,182.67,182.67,181.98,181.98,4545.0,179.119,179.119,178.4424,178.4424,4545.0
2022-12-08 11:10:00,182.15,182.27,182.11,182.27,3340.0,178.6091,178.7267,178.5699,178.7267,3340.0
2022-12-08 11:15:00,182.24,182.33,181.95,182.03,3604.0,178.6973,178.7856,178.413,178.4914,3604.0
2022-12-08 11:20:00,182.14,182.3,182.05,182.18,3494.0,178.5993,178.7562,178.511,178.6385,3494.0
2022-12-08 11:25:00,182.24,182.4,182.11,182.33,3575.0,178.6973,178.8542,178.5699,178.7856,3575.0
2022-12-08 11:30:00,182.32,182.49,182.15,182.49,1942.0,178.7758,178.9425,178.6091,178.9425,1942.0
2022-12-08 11:35:00,182.4,182.66,182.26,182.52,3295.0,178.8542,179.1092,178.7169,178.9719,3295.0
2022-12-08 11:40:00,182.47,182.5,182.3,182.44,1800.0,178.9229,178.9523,178.7562,178.8934,1800.0
2022-12-08 11:45:00,182.39,182.59,182.38,182.59,1915.0,178.8444,179.0405,178.8346,179.0405,1915.0
2022-12-08 11:50:00,182.52,182.54,182.34,182.41,1918.0,178.9719,178.9915,178.7954,178.864,1918.0
2022-12-08 11:55:00,182.47,182.86,182.45,182.86,7811.0,178.9229,179.3053,178.9032,179.3053,7811.0
2022-12-08 12:00:00,182.8,182.89,182.59,182.75,3258.0,179.2464,179.3347,179.0405,179.1974,3258.0
2022-12-08 12:05:00,182.64,182.64,182.46,182.55,928.0,179.0895,179.0895,178.913,179.0013,928.0
2022-12-08 12:10:00,182.64,182.84,182.57,182.71,1711.0,179.0895,179.2857,179.0209,179.1582,1711.0
2022-12-08 12:15:00,182.69,182.69,182.63,182.63,476.0,179.1386,179.1386,179.0797,179.0797,476.0
2022-12-08 12:20:00,182.49,182.74,182.48,182.74,1664.0,178.9425,179.1876,178.9327,179.1876,1664.0
2022-12-08 12:25:00,182.63,182.85,182.49,182.63,2301.0,179.0797,179.2955,178.9425,179.0797,2301.0
2022-12-08 12:30:00,182.5,182.54,182.45,182.54,1590.0,178.9523,178.9915,178.9032,178.9915,1590.0
2022-12-08 12:35:00,182.53,182.55,182.46,182.52,940.0,178.9817,179.0013,178.913,178.9719,940.0
2022-12-08 12:40:00,182.6,182.8,182.43,182.8,8552.0,179.0503,179.2464,178.8836,179.2464,8552.0
2022-12-08 12:45:00,182.65,182.88,182.62,182.67,1900.0,179.0994,179.3249,179.0699,179.119,1900.0
2022-12-08 12:50:00,182.69,183.0,182.69,183.0,1862.0,179.1386,179.4425,179.1386,179.4425,1862.0
2022-12-08 12:55:00,183.0,183.13,182.9,183.02,1247.0,179.4425,179.57,179.3445,179.4622,1247.0
2022-12-08 13:00:00,183.01,183.35,183.01,183.25,1462.0,179.4524,179.7857,179.4524,179.6877,1462.0
2022-12-08 13:05:00,183.26,183.38,183.25,183.25,2365.0,179.6975,179.8152,179.6877,179.6877,2365.0
2022-12-08 13:10:00,183.31,183.34,183.06,183.14,3339.0,179.7465,179.7759,179.5014,179.5798,3339.0
2022-12-08 13:15:00,183.14,183.44,183.13,183.4,1405.0,179.5798,179.874,179.57,179.8348,1405.0
2022-12-08 13:20:00,183.29,183.57,183.25,183.56,1592.0,179.7269,180.0015,179.6877,179.9917,1592.0
2022-12-08 13:25:00,183.54,183.56,183.34,183.51,1801.0,179.9721,179.9917,179.7759,179.9426,1801.0
2022-12-08 13:30:00,183.6,183.66,183.15,183.15,3587.0,180.0309,180.0897,179.5896,179.5896,3587.0
2022-12-08 13:35:00,183.1,183.27,183.09,183.23,2411.0,179.5406,179.7073,179.5308,179.6681,2411.0
2022-12-08 13:40:00,183.41,183.41,183.41,183.41,100.0,179.8446,179.8446,179.8446,179.8446,100.0
2022-12-08 13:45:00,183.32,183.32,183.24,183.24,300.0,179.7563,179.7563,179.6779,179.6779,300.0
2022-12-08 13:50:00,183.31,183.36,183.0,183.0,1200.0,179.7465,179.7956,179.4425,179.4425,1200.0
2022-12-08 13:55:00,182.97,182.98,182.83,182.89,2171.0,179.4131,179.4229,179.2759,179.3347,2171.0
2022-12-08 14:00:00,182.87,182.88,182.48,182.5,2598.0,179.3151,179.3249,178.9327,178.9523,2598.0
2022-12-08 14:05:00,182.44,182.55,182.33,182.41,1544.0,178.8934,179.0013,178.7856,178.864,1544.0
2022-12-08 14:10:00,182.45,182.66,182.35,182.66,2327.0,178.9032,179.1092,178.8052,179.1092,2327.0
2022-12-08 14:15:00,182.65,182.83,182.54,182.54,2081.0,179.0994,179.2759,178.9915,178.9915,2081.0
2022-12-08 14:20:00,182.48,182.67,182.48,182.67,1022.0,178.9327,179.119,178.9327,179.119,1022.0
2022-12-08 14:25:00,182.7,182.7,182.42,182.42,1335.0,179.1484,179.1484,178.8738,178.8738,1335.0
2022-12-08 14:30:00,182.43,182.59,182.38,182.48,2159.0,178.8836,179.0405,178.8346,178.9327,2159.0
2022-12-08 14:35:00,182.48,182.62,182.46,182.6,1800.0,178.9327,179.0699,178.913,179.0503,1800.0
2022-12-08 14:40:00,182.63,182.69,182.55,182.61,1733.0,179.0797,179.1386,179.0013,179.0601,1733.0
2022-12-08 14:45:00,182.6,182.76,182.55,182.58,2012.0,179.0503,179.2072,179.0013,179.0307,2012.0
2022-12-08 14:50:00,182.55,182.74,182.47,182.74,2823.0,179.0013,179.1876,178.9229,179.1876,2823.0
2022-12-08 14:55:00,182.73,182.77,182.48,182.48,4442.0,179.1778,179.217,178.9327,178.9327,4442.0
2022-12-08 15:00:00,182.5,182.69,182.42,182.47,9217.0,178.9523,179.1386,178.8738,178.9229,9217.0
2022-12-08 15:05:00,182.45,182.63,182.3,182.5,3849.0,178.9032,179.0797,178.7562,178.9523,3849.0
2022-12-08 15:10:00,182.46,182.57,182.43,182.49,3720.0,178.913,179.0209,178.8836,178.9425,3720.0
2022-12-08 15:15:00,182.49,182.62,182.41,182.59,1700.0,178.9425,179.0699,178.864,179.0405,1700.0
2022-12-08 15:20:00,182.55,182.74,182.44,182.74,2722.0,179.0013,179.1876,178.8934,179.1876,2722.0
2022-12-08 15:25:00,182.61,182.67,182.53,182.53,1791.0,179.0601,179.119,178.9817,178.9817,1791.0
2022-12-08 15:30:00,182.53,182.57,182.29,182.29,3522.0,178.9817,179.0209,178.7464,178.7464,3522.0
2022-12-08 15:35:00,182.31,182.36,182.2,182.27,5501.0,178.766,178.815,178.6581,178.7267,5501.0
2022-12-08 15:40:00,182.27,182.34,182.15,182.34,3824.0,178.7267,178.7954,178.6091,178.7954,3824.0
2022-12-08 15:45:00,182.32,182.57,182.29,182.57,15014.0,178.7758,179.0209,178.7464,179.0209,15014.0
2022-12-08 15:50:00,182.54,182.83,182.39,182.8,19038.0,178.9915,179.2759,178.8444,179.2464,19038.0
2022-12-08 15:55:00,182.83,182.97,182.69,182.84,35870.0,179.2759,179.4131,179.1386,179.2857,35870.0
2022-12-09 09:30:00,182.58,183.38,181.96,183.09,3954.0,179.0307,179.8152,178.4228,179.5308,3954.0
2022-12-09 09:35:00,183.54,183.67,183.36,183.64,800.0,179.9721,180.0995,179.7956,180.0701,800.0
2022-12-09 09:40:00,183.99,183.99,183.66,183.71,2065.0,180.4133,180.4133,180.0897,180.1387,2065.0
2022-12-09 09:45:00,183.55,183.72,183.43,183.72,2451.0,179.9819,180.1486,179.8642,180.1486,2451.0
2022-12-09 09:50:00,183.45,184.06,183.08,184.06,1958.0,179.8838,180.4819,179.521,180.4819,1958.0
2022-12-09 09:55:00,183.93,184.26,183.56,184.02,3400.0,180.3545,180.6781,179.9917,180.4427,3400.0
2022-12-09 10:00:00,184.5,184.99,183.82,184.28,4828.0,180.9134,181.3939,180.2466,180.6977,4828.0
2022-12-09 10:05:00,184.18,184.18,183.66,183.92,3128.0,180.5996,180.5996,180.0897,180.3447,3128.0
2022-12-09 10:10:00,183.78,183.91,183.63,183.91,2948.0,180.2074,180.3349,180.0603,180.3349,2948.0
2022-12-09 10:15:00,183.95,184.14,183.75,183.75,1696.0,180.3741,180.5604,180.178,180.178,1696.0
2022-12-09 10:20:00,183.64,184.03,183.62,183.84,3422.0,180.0701,180.4525,180.0505,180.2662,3422.0
2022-12-09 10:25:00,183.83,183.89,183.5,183.58,3724.0,180.2564,180.3152,179.9328,180.0113,3724.0
2022-12-09 10:30:00,183.66,183.79,183.28,183.28,7033.0,180.0897,180.2172,179.7171,179.7171,7033.0
2022-12-09 10:35:00,183.08,183.67,183.08,183.56,2460.0,179.521,180.0995,179.521,179.9917,2460.0
2022-12-09 10:40:00,183.52,183.75,183.49,183.54,5392.0,179.9524,180.178,179.923,179.9721,5392.0
2022-12-09 10:45:00,183.5,183.66,183.32,183.32,19117.0,179.9328,180.0897,179.7563,179.7563,19117.0
2022-12-09 10:50:00,183.29,183.95,183.25,183.69,20155.0,179.7269,180.3741,179.6877,180.1191,20155.0
2022-12-09 10:55:00,183.75,184.0,183.74,183.84,3369.0,180.178,180.4231,180.1682,180.2662,3369.0
2022-12-09 11:00:00,183.82,184.2,183.76,184.08,4193.0,180.2466,180.6192,180.1878,180.5016,4193.0
2022-12-09 11:05:00,184.05,184.36,184.05,184.2,3817.0,180.4721,180.7761,180.4721,180.6192,3817.0
2022-12-09 11:10:00,184.25,184.26,183.81,183.9,6028.0,180.6682,180.6781,180.2368,180.3251,6028.0
2022-12-09 11:15:00,183.96,184.22,183.85,184.22,3118.0,180.3839,180.6388,180.276,180.6388,3118.0
2022-12-09 11:20:00,184.13,184.36,184.13,184.34,1374.0,180.5506,180.7761,180.5506,180.7565,1374.0
2022-12-09 11:25:00,184.34,184.47,184.22,184.27,3951.0,180.7565,180.884,180.6388,180.6879,3951.0
2022-12-09 11:30:00,184.36,184.95,184.21,184.88,14385.0,180.7761,181.3546,180.629,181.286,14385.0
2022-12-09 11:35:00,184.91,184.91,184.07,184.07,11608.0,181.3154,181.3154,180.4917,180.4917,11608.0
2022-12-09 11:40:00,184.14,184.46,184.09,184.46,1608.0,180.5604,180.8742,180.5114,180.8742,1608.0
2022-12-09 11:45:00,184.44,184.51,184.35,184.5,2227.0,180.8546,180.9232,180.7663,180.9134,2227.0
2022-12-09 11:50:00,184.5,184.81,184.49,184.62,5782.0,180.9134,181.2174,180.9036,181.0311,5782.0
2022-12-09 11:55:00,184.53,184.64,184.33,184.5,4595.0,180.9428,181.0507,180.7467,180.9134,4595.0
2022-12-09 12:00:00,184.43,184.57,184.32,184.35,2755.0,180.8448,180.982,180.7369,180.7663,2755.0
2022-12-09 12:05:00,184.34,184.34,184.19,184.19,1550.0,180.7565,180.7565,180.6094,180.6094,1550.0
2022-12-09 12:10:00,184.17,184.53,184.17,184.53,2350.0,180.5898,180.9428,180.5898,180.9428,2350.0
2022-12-09 12:15:00,184.45,184.5,184.25,184.37,2200.0,180.8644,180.9134,180.6682,180.7859,2200.0
2022-12-09 12:20:00,184.31,184.35,184.19,184.32,4800.0,180.7271,180.7663,180.6094,180.7369,4800.0
2022-12-09 12:25:00,184.29,184.31,184.19,184.24,1884.0,180.7075,180.7271,180.6094,180.6584,1884.0
2022-12-09 12:30:00,184.21,184.48,184.21,184.48,4326.0,180.629,180.8938,180.629,180.8938,4326.0
2022-12-09 12:35:00,184.6,184.68,184.5,184.59,1460.0,181.0114,181.0899,180.9134,181.0016,1460.0
2022-12-09 12:40:00,184.65,184.78,184.56,184.71,4598.0,181.0605,181.1879,180.9722,181.1193,4598.0
2022-12-09 12:45:00,184.78,184.8,184.64,184.67,2052.0,181.1879,181.2076,181.0507,181.0801,2052.0
2022-12-09 12:50:00,184.64,184.68,184.6,184.68,1901.0,181.0507,181.0899,181.0114,181.0899,1901.0
2022-12-09 12:55:00,184.68,184.87,184.68,184.81,4997.0,181.0899,181.2762,181.0899,181.2174,4997.0
2022-12-09 13:00:00,184.81,184.98,184.68,184.8,6895.0,181.2174,181.3841,181.0899,181.2076,6895.0
2022-12-09 13:05:00,184.74,184.77,184.67,184.77,2601.0,181.1487,181.1781,181.0801,181.1781,2601.0
2022-12-09 13:10:00,184.7,184.7,184.3,184.37,5394.0,181.1095,181.1095,180.7173,180.7859,5394.0
2022-12-09 13:15:00,184.34,184.34,183.54,183.54,10262.0,180.7565,180.7565,179.9721,179.9721,10262.0
2022-12-09 13:20:00,183.62,183.62,183.01,183.02,4571.0,180.0505,180.0505,179.4524,179.4622,4571.0
2022-12-09 13:25:00,182.87,183.27,182.87,183.0,4485.0,179.3151,179.7073,179.3151,179.4425,4485.0
2022-12-09 13:30:00,183.0,183.11,182.83,182.83,3750.0,179.4425,179.5504,179.2759,179.2759,3750.0
2022-12-09 13:35:00,182.88,182.9,182.66,182.74,7114.0,179.3249,179.3445,179.1092,179.1876,7114.0
2022-12-09 13:40:00,182.74,182.85,182.52,182.69,6195.0,179.1876,179.2955,178.9719,179.1386,6195.0
2022-12-09 13:45:00,182.65,182.65,182.4,182.48,1803.0,179.0994,179.0994,178.8542,178.9327,1803.0
2022-12-09 13:50:00,182.53,182.8,182.53,182.67,4857.0,178.9817,179.2464,178.9817,179.119,4857.0
2022-12-09 13:55:00,182.67,182.91,182.6,182.91,2487.0,179.119,179.3543,179.0503,179.3543,2487.0
2022-12-09 14:00:00,182.9,182.9,182.38,182.46,3588.0,179.3445,179.3445,178.8346,178.913,3588.0
2022-12-09 14:05:00,182.46,182.59,182.28,182.54,9010.0,178.913,179.0405,178.7365,178.9915,9010.0
2022-12-09 14:10:00,182.46,182.67,182.36,182.67,3836.0,178.913,179.119,178.815,179.119,3836.0
2022-12-09 14:15:00,182.76,183.08,182.76,182.99,2671.0,179.2072,179.521,179.2072,179.4327,2671.0
2022-12-09 14:20:00,183.06,183.06,182.64,182.92,3324.0,179.5014,179.5014,179.0895,179.3641,3324.0
2022-12-09 14:25:00,183.05,183.13,182.88,183.13,1295.0,179.4916,179.57,179.3249,179.57,1295.0
2022-12-09 14:30:00,182.97,183.23,182.93,183.23,6096.0,179.4131,179.6681,179.3739,179.6681,6096.0
2022-12-09 14:35:00,183.24,183.33,183.24,183.28,2000.0,179.6779,179.7661,179.6779,179.7171,2000.0
2022-12-09 14:40:00,183.4,183.49,183.16,183.39,1877.0,179.8348,179.923,179.5994,179.825,1877.0
2022-12-09 14:45:00,183.37,183.65,183.35,183.64,3500.0,179.8054,180.0799,179.7857,180.0701,3500.0
2022-12-09 14:50:00,183.63,183.75,183.5,183.75,1918.0,180.0603,180.178,179.9328,180.178,1918.0
2022-12-09 14:55:00,183.7,183.7,183.12,183.36,11272.0,180.1289,180.1289,179.5602,179.7956,11272.0
2022-12-09 15:00:00,183.33,183.57,183.29,183.57,3738.0,179.7661,180.0015,179.7269,180.0015,3738.0
2022-12-09 15:05:00,183.46,183.53,183.32,183.32,5070.0,179.8936,179.9622,179.7563,179.7563,5070.0
2022-12-09 15:10:00,183.16,183.27,183.08,183.23,3948.0,179.5994,179.7073,179.521,179.6681,3948.0
2022-12-09 15:15:00,183.19,183.36,183.13,183.21,5207.0,179.6289,179.7956,179.57,179.6485,5207.0
2022-12-09 15:20:00,183.23,183.37,183.08,183.14,9293.0,179.6681,179.8054,179.521,179.5798,9293.0
2022-12-09 15:25:00,183.12,183.45,183.01,183.27,7680.0,179.5602,179.8838,179.4524,179.7073,7680.0
2022-12-09 15:30:00,183.29,183.37,183.2,183.21,11551.0,179.7269,179.8054,179.6387,179.6485,11551.0
2022-12-09 15:35:00,183.26,183.26,182.78,182.79,8345.0,179.6975,179.6975,179.2268,179.2366,8345.0
2022-12-09 15:40:00,182.79,182.92,182.65,182.76,14546.0,179.2366,179.3641,179.0994,179.2072,14546.0
2022-12-09 15:45:00,182.73,182.8,182.6,182.7,24334.0,179.1778,179.2464,179.0503,179.1484,24334.0
2022-12-09 15:50:00,182.64,183.38,182.26,183.33,44960.0,179.0895,179.8152,178.7169,179.7661,44960.0
2022-12-09 15:55:00,183.23,183.29,182.3,182.4,61236.0,179.6681,179.7269,178.7562,178.8542,61236.0
2022-12-12 09:30:00,182.78,183.41,182.08,182.08,5543.0,179.2268,179.8446,178.5404,178.5404,5543.0
2022-12-12 09:35:00,181.79,182.12,181.62,181.63,1547.0,178.2561,178.5797,178.0894,178.0992,1547.0
2022-12-12 09:40:00,181.89,182.49,181.87,182.02,5756.0,178.3541,178.9425,178.3345,178.4816,5756.0
2022-12-12 09:45:00,182.01,182.03,181.58,181.67,2784.0,178.4718,178.4914,178.0502,178.1384,2784.0
2022-12-12 09:50:00,181.73,181.73,181.55,181.68,618.0,178.1972,178.1972,178.0207,178.1482,618.0
2022-12-12 09:55:00,181.77,182.19,181.72,181.97,4098.0,178.2365,178.6483,178.1874,178.4326,4098.0
2022-12-12 10:00:00,182.09,182.16,181.98,181.99,1000.0,178.5502,178.6189,178.4424,178.4522,1000.0
2022-12-12 10:05:00,182.24,182.68,182.23,182.68,6177.0,178.6973,179.1288,178.6875,179.1288,6177.0
2022-12-12 10:10:00,182.7,182.7,182.26,182.26,2100.0,179.1484,179.1484,178.7169,178.7169,2100.0
2022-12-12 10:15:00,182.24,182.24,181.61,181.66,1211.0,178.6973,178.6973,178.0796,178.1286,1211.0
2022-12-12 10:20:00,181.82,182.02,181.73,182.02,1322.0,178.2855,178.4816,178.1972,178.4816,1322.0
2022-12-12 10:25:00,182.02,182.15,181.9,181.9,5102.0,178.4816,178.6091,178.3639,178.3639,5102.0
2022-12-12 10:30:00,181.86,182.29,181.86,182.01,1708.0,178.3247,178.7464,178.3247,178.4718,1708.0
2022-12-12 10:35:00,181.91,182.14,181.86,181.87,1117.0,178.3737,178.5993,178.3247,178.3345,1117.0
2022-12-12 10:40:00,182.0,182.13,181.91,181.97,2600.0,178.462,178.5895,178.3737,178.4326,2600.0
2022-12-12 10:45:00,181.99,182.0,181.48,181.49,2165.0,178.4522,178.462,177.9521,177.9619,2165.0
2022-12-12 10:50:00,181.39,181.61,181.31,181.41,3509.0,177.8638,178.0796,177.7854,177.8835,3509.0
2022-12-12 10:55:00,181.36,181.45,181.21,181.21,2121.0,177.8344,177.9227,177.6873,177.6873,2121.0
2022-12-12 11:00:00,181.15,181.16,180.84,181.16,4275.0,177.6285,177.6383,177.3245,177.6383,4275.0
2022-12-12 11:05:00,181.27,181.85,181.18,181.85,7285.0,177.7462,178.3149,177.6579,178.3149,7285.0
2022-12-12 11:10:00,181.8,182.0,181.66,182.0,6426.0,178.2659,178.462,178.1286,178.462,6426.0
2022-12-12 11:15:00,182.01,182.01,181.18,181.24,2134.0,178.4718,178.4718,177.6579,177.7168,2134.0
2022-12-12 11:20:00,181.46,181.73,181.45,181.71,841.0,177.9325,178.1972,177.9227,178.1776,841.0
2022-12-12 11:25:00,181.56,182.13,181.56,181.89,9165.0,178.0305,178.5895,178.0305,178.3541,9165.0
2022-12-12 11:30:00,181.92,181.92,181.57,181.57,2810.0,178.3835,178.3835,178.0403,178.0403,2810.0
2022-12-12 11:35:00,181.74,181.76,181.61,181.7,950.0,178.207,178.2267,178.0796,178.1678,950.0
2022-12-12 11:40:00,181.71,181.79,181.49,181.49,1156.0,178.1776,178.2561,177.9619,177.9619,1156.0
2022-12-12 11:45:00,181.52,181.52,181.52,181.52,216.0,177.9913,177.9913,177.9913,177.9913,216.0
2022-12-12 11:50:00,181.53,181.53,181.51,181.51,200.0,178.0011,178.0011,177.9815,177.9815,200.0
2022-12-12 11:55:00,181.4,181.76,181.4,181.76,1300.0,177.8737,178.2267,177.8737,178.2267,1300.0
2022-12-12 12:00:00,181.62,181.71,181.55,181.69,3000.0,178.0894,178.1776,178.0207,178.158,3000.0
2022-12-12 12:05:00,181.54,181.54,181.32,181.32,900.0,178.0109,178.0109,177.7952,177.7952,900.0
2022-12-12 12:10:00,181.44,181.49,181.16,181.16,3300.0,177.9129,177.9619,177.6383,177.6383,3300.0
2022-12-12 12:15:00,181.22,181.57,181.16,181.57,3852.0,177.6972,178.0403,177.6383,178.0403,3852.0
2022-12-12 12:20:00,181.51,181.51,181.32,181.32,1202.0,177.9815,177.9815,177.7952,177.7952,1202.0
2022-12-12 12:25:00,181.32,181.4,181.09,181.2,3550.0,177.7952,177.8737,177.5697,177.6775,3550.0
2022-12-12 12:30:00,181.17,181.36,181.17,181.33,2000.0,177.6481,177.8344,177.6481,177.805,2000.0
2022-12-12 12:35:00,181.38,181.78,181.3,181.75,2350.0,177.854,178.2463,177.7756,178.2168,2350.0
2022-12-12 12:40:00,181.8,181.8,181.71,181.71,999.0,178.2659,178.2659,178.1776,178.1776,999.0
2022-12-12 12:45:00,181.64,181.64,181.53,181.57,400.0,178.109,178.109,178.0011,178.0403,400.0
2022-12-12 12:50:00,181.65,181.84,181.65,181.84,1163.0,178.1188,178.3051,178.1188,178.3051,1163.0
2022-12-12 12:55:00,181.82,181.82,181.74,181.74,1211.0,178.2855,178.2855,178.207,178.207,1211.0
2022-12-12 13:00:00,181.87,181.95,181.61,181.61,870.0,178.3345,178.413,178.0796,178.0796,870.0
2022-12-12 13:05:00,181.52,181.59,181.52,181.59,200.0,177.9913,178.06,177.9913,178.06,200.0
2022-12-12 13:10:00,181.6,181.6,181.6,181.6,140.0,178.0698,178.0698,178.0698,178.0698,140.0
2022-12-12 13:15:00,181.5,181.64,181.5,181.64,625.0,177.9717,178.109,177.9717,178.109,625.0
2022-12-12 13:20:00,181.62,181.83,181.57,181.77,2102.0,178.0894,178.2953,178.0403,178.2365,2102.0
2022-12-12 13:25:00,181.76,181.81,181.75,181.79,700.0,178.2267,178.2757,178.2168,178.2561,700.0
2022-12-12 13:30:00,181.84,182.06,181.72,181.97,900.0,178.3051,178.5208,178.1874,178.4326,900.0
2022-12-12 13:35:00,181.99,181.99,181.91,181.95,603.0,178.4522,178.4522,178.3737,178.413,603.0
2022-12-12 13:40:00,181.86,181.96,181.86,181.96,500.0,178.3247,178.4228,178.3247,178.4228,500.0
2022-12-12 13:45:00,181.96,182.44,181.96,182.44,2571.0,178.4228,178.8934,178.4228,178.8934,2571.0
2022-12-12 13:50:00,182.31,182.31,182.27,182.28,1571.0,178.766,178.766,178.7267,178.7365,1571.0
2022-12-12 13:55:00,182.27,182.47,182.27,182.46,1300.0,178.7267,178.9229,178.7267,178.913,1300.0
2022-12-12 14:00:00,182.47,182.71,182.47,182.54,1974.0,178.9229,179.1582,178.9229,178.9915,1974.0
2022-12-12 14:05:00,182.59,183.05,182.53,183.05,32243.0,179.0405,179.4916,178.9817,179.4916,32243.0
2022-12-12 14:10:00,183.13,183.14,182.94,183.14,3948.0,179.57,179.5798,179.3837,179.5798,3948.0
2022-12-12 14:15:00,183.14,183.25,182.94,182.94,2814.0,179.5798,179.6877,179.3837,179.3837,2814.0
2022-12-12 14:20:00,182.91,183.04,182.89,183.0,2642.0,179.3543,179.4818,179.3347,179.4425,2642.0
2022-12-12 14:25:00,182.99,183.11,182.98,183.11,1201.0,179.4327,179.5504,179.4229,179.5504,1201.0
2022-12-12 14:30:00,182.99,183.12,182.97,183.12,1200.0,179.4327,179.5602,179.4131,179.5602,1200.0
2022-12-12 14:35:00,183.0,183.03,182.95,183.0,3000.0,179.4425,179.472,179.3935,179.4425,3000.0
2022-12-12 14:40:00,182.99,183.04,182.94,183.04,1126.0,179.4327,179.4818,179.3837,179.4818,1126.0
2022-12-12 14:45:00,183.0,183.09,182.96,182.99,4177.0,179.4425,179.5308,179.4033,179.4327,4177.0
2022-12-12 14:50:00,182.99,183.23,182.98,183.23,2708.0,179.4327,179.6681,179.4229,179.6681,2708.0
2022-12-12 14:55:00,183.31,183.5,183.31,183.5,2108.0,179.7465,179.9328,179.7465,179.9328,2108.0
2022-12-12 15:00:00,183.5,183.57,183.34,183.34,1656.0,179.9328,180.0015,179.7759,179.7759,1656.0
2022-12-12 15:05:00,183.39,183.59,183.38,183.59,1264.0,179.825,180.0211,179.8152,180.0211,1264.0
2022-12-12 15:10:00,183.65,183.69,183.5,183.5,1104.0,180.0799,180.1191,179.9328,179.9328,1104.0
2022-12-12 15:15:00,183.5,183.65,183.5,183.65,1159.0,179.9328,180.0799,179.9328,180.0799,1159.0
2022-12-12 15:20:00,183.62,184.04,183.62,183.93,2521.0,180.0505,180.4623,180.0505,180.3545,2521.0
2022-12-12 15:25:00,184.05,184.05,183.92,184.0,500.0,180.4721,180.4721,180.3447,180.4231,500.0
2022-12-12 15:30:00,183.95,183.98,183.83,183.83,4306.0,180.3741,180.4035,180.2564,180.2564,4306.0
2022-12-12 15:35:00,183.85,183.94,183.76,183.78,6929.0,180.276,180.3643,180.1878,180.2074,6929.0
2022-12-12 15:40:00,183.72,183.72,183.36,183.36,11363.0,180.1486,180.1486,179.7956,179.7956,11363.0
2022-12-12 15:45:00,183.27,183.42,183.19,183.22,11331.0,179.7073,179.8544,179.6289,179.6583,11331.0
2022-12-12 15:50:00,183.24,183.41,183.17,183.34,19399.0,179.6779,179.8446,179.6092,179.7759,19399.0
2022-12-12 15:55:00,183.35,184.16,183.34,184.07,49225.0,179.7857,180.58,179.7759,180.4917,49225.0
2022-12-13 09:30:00,188.61,189.5,187.66,188.24,45625.0,184.9435,185.8162,184.012,184.5807,45625.0
2022-12-13 09:35:00,187.26,187.39,186.31,186.69,6731.0,183.6197,183.7472,182.6882,183.0608,6731.0
2022-12-13 09:40:00,186.81,189.39,186.61,188.99,12139.0,183.1785,185.7083,182.9824,185.3161,12139.0
2022-12-13 09:45:00,188.97,189.49,188.64,188.99,5427.0,185.2965,185.8064,184.9729,185.3161,5427.0
2022-12-13 09:50:00,188.77,189.92,188.58,189.86,10090.0,185.1004,186.228,184.9141,186.1692,10090.0
2022-12-13 09:55:00,189.97,190.15,189.03,189.2,6902.0,186.2771,186.4536,185.3553,185.522,6902.0
2022-12-13 10:00:00,189.3,189.54,188.66,188.73,6092.0,185.6201,185.8554,184.9925,185.0612,6092.0
2022-12-13 10:05:00,188.6,188.7,188.16,188.68,3749.0,184.9337,185.0317,184.5022,185.0121,3749.0
2022-12-13 10:10:00,188.62,188.62,187.54,187.55,3928.0,184.9533,184.9533,183.8943,183.9041,3928.0
2022-12-13 10:15:00,187.52,187.53,186.35,186.41,2473.0,183.8747,183.8845,182.7274,182.7863,2473.0
2022-12-13 10:20:00,186.36,186.42,184.79,185.01,6184.0,182.7372,182.7961,181.1978,181.4135,6184.0
2022-12-13 10:25:00,185.06,185.5,184.87,185.18,4300.0,181.4625,181.894,181.2762,181.5802,4300.0
2022-12-13 10:30:00,185.43,186.36,185.17,186.36,2902.0,181.8253,182.7372,181.5704,182.7372,2902.0
2022-12-13 10:35:00,186.14,186.41,184.98,184.98,3380.0,182.5215,182.7863,181.3841,181.3841,3380.0
2022-12-13 10:40:00,185.06,185.42,184.93,185.42,1808.0,181.4625,181.8155,181.335,181.8155,1808.0
2022-12-13 10:45:00,185.63,185.7,184.95,185.19,2417.0,182.0214,182.0901,181.3546,181.59,2417.0
2022-12-13 10:50:00,184.81,184.86,184.42,184.53,2240.0,181.2174,181.2664,180.8349,180.9428,2240.0
2022-12-13 10:55:00,184.43,184.55,184.06,184.45,3184.0,180.8448,180.9624,180.4819,180.8644,3184.0
2022-12-13 11:00:00,184.68,184.96,184.53,184.63,1826.0,181.0899,181.3644,180.9428,181.0409,1826.0
2022-12-13 11:05:00,184.89,185.12,184.68,185.12,1802.0,181.2958,181.5213,181.0899,181.5213,1802.0
2022-12-13 11:10:00,185.01,185.23,185.0,185.23,221.0,181.4135,181.6292,181.4037,181.6292,221.0
2022-12-13 11:15:00,185.31,185.82,185.19,185.82,5245.0,181.7076,182.2077,181.59,182.2077,5245.0
2022-12-13 11:20:00,185.98,186.49,185.88,186.31,6989.0,182.3646,182.8647,182.2666,182.6882,6989.0
2022-12-13 11:25:00,186.1,186.39,186.08,186.18,2010.0,182.4823,182.7666,182.4627,182.5607,2010.0
2022-12-13 11:30:00,186.14,186.63,186.14,186.52,3697.0,182.5215,183.002,182.5215,182.8941,3697.0
2022-12-13 11:35:00,186.45,186.45,185.9,186.05,1041.0,182.8255,182.8255,182.2862,182.4333,1041.0
2022-12-13 11:40:00,185.84,185.95,185.73,185.87,1881.0,182.2273,182.3352,182.1195,182.2568,1881.0
2022-12-13 11:45:00,185.89,186.33,185.71,186.06,7658.0,182.2764,182.7078,182.0999,182.4431,7658.0
2022-12-13 11:50:00,186.04,186.26,185.66,186.21,1777.0,182.4235,182.6392,182.0508,182.5901,1777.0
2022-12-13 11:55:00,185.91,185.93,185.83,185.93,1584.0,182.296,182.3156,182.2175,182.3156,1584.0
2022-12-13 12:00:00,186.0,186.29,186.0,186.13,1423.0,182.3842,182.6686,182.3842,182.5117,1423.0
2022-12-13 12:05:00,186.07,186.26,186.07,186.17,659.0,182.4529,182.6392,182.4529,182.5509,659.0
2022-12-13 12:10:00,185.91,185.91,185.53,185.53,1884.0,182.296,182.296,181.9234,181.9234,1884.0
2022-12-13 12:15:00,185.56,185.56,185.22,185.34,2771.0,181.9528,181.9528,181.6194,181.7371,2771.0
2022-12-13 12:20:00,185.34,185.82,185.22,185.38,9531.0,181.7371,182.2077,181.6194,181.7763,9531.0
2022-12-13 12:25:00,185.5,185.68,185.5,185.66,1002.0,181.894,182.0705,181.894,182.0508,1002.0
2022-12-13 12:30:00,185.49,185.53,185.24,185.53,6221.0,181.8841,181.9234,181.639,181.9234,6221.0
2022-12-13 12:35:00,185.42,185.44,185.32,185.37,733.0,181.8155,181.8351,181.7174,181.7665,733.0
2022-12-13 12:40:00,185.26,185.33,184.74,184.82,3663.0,181.6586,181.7273,181.1487,181.2272,3663.0
2022-12-13 12:45:00,184.94,185.08,184.0,184.0,3017.0,181.3448,181.4821,180.4231,180.4231,3017.0
2022-12-13 12:50:00,184.05,184.22,184.01,184.16,928.0,180.4721,180.6388,180.4329,180.58,928.0
2022-12-13 12:55:00,184.23,184.39,184.23,184.31,1302.0,180.6486,180.8055,180.6486,180.7271,1302.0
2022-12-13 13:00:00,184.31,184.54,184.2,184.44,12491.0,180.7271,180.9526,180.6192,180.8546,12491.0
2022-12-13 13:05:00,184.57,184.73,184.31,184.31,2008.0,180.982,181.1389,180.7271,180.7271,2008.0
2022-12-13 13:10:00,184.54,184.68,184.41,184.59,3155.0,180.9526,181.0899,180.8251,181.0016,3155.0
2022-12-13 13:15:00,184.7,185.03,184.63,185.03,3264.0,181.1095,181.4331,181.0409,181.4331,3264.0
2022-12-13 13:20:00,184.95,185.16,184.95,185.16,1296.0,181.3546,181.5606,181.3546,181.5606,1296.0
2022-12-13 13:25:00,185.12,185.33,185.02,185.33,1293.0,181.5213,181.7273,181.4233,181.7273,1293.0
2022-12-13 13:30:00,185.32,185.53,185.32,185.36,1541.0,181.7174,181.9234,181.7174,181.7567,1541.0
2022-12-13 13:35:00,185.28,185.4,185.27,185.37,1226.0,181.6782,181.7959,181.6684,181.7665,1226.0
2022-12-13 13:40:00,185.39,185.49,185.18,185.39,5082.0,181.7861,181.8841,181.5802,181.7861,5082.0
2022-12-13 13:45:00,185.42,185.51,185.27,185.43,4068.0,181.8155,181.9038,181.6684,181.8253,4068.0
2022-12-13 13:50:00,185.41,185.58,185.18,185.18,8800.0,181.8057,181.9724,181.5802,181.5802,8800.0
2022-12-13 13:55:00,185.28,185.51,185.28,185.51,1500.0,181.6782,181.9038,181.6782,181.9038,1500.0
2022-12-13 14:00:00,185.49,185.75,185.48,185.7,1925.0,181.8841,182.1391,181.8743,182.0901,1925.0
2022-12-13 14:05:00,185.73,185.73,185.13,185.34,7635.0,182.1195,182.1195,181.5311,181.7371,7635.0
2022-12-13 14:10:00,185.21,185.57,185.21,185.37,1392.0,181.6096,181.9626,181.6096,181.7665,1392.0
2022-12-13 14:15:00,185.38,185.39,184.96,185.02,1690.0,181.7763,181.7861,181.3644,181.4233,1690.0
2022-12-13 14:20:00,184.97,185.12,184.92,185.09,1400.0,181.3743,181.5213,181.3252,181.4919,1400.0
2022-12-13 14:25:00,185.06,185.12,184.65,184.86,1781.0,181.4625,181.5213,181.0605,181.2664,1781.0
2022-12-13 14:30:00,184.78,184.85,184.63,184.85,836.0,181.1879,181.2566,181.0409,181.2566,836.0
2022-12-13 14:35:00,184.78,185.23,184.78,185.19,3852.0,181.1879,181.6292,181.1879,181.59,3852.0
2022-12-13 14:40:00,185.27,185.61,185.21,185.61,1370.0,181.6684,182.0018,181.6096,182.0018,1370.0
2022-12-13 14:45:00,185.67,185.7,185.53,185.61,1264.0,182.0606,182.0901,181.9234,182.0018,1264.0
2022-12-13 14:50:00,185.57,185.97,185.5,185.67,11422.0,181.9626,182.3548,181.894,182.0606,11422.0
2022-12-13 14:55:00,185.73,185.83,185.4,185.74,4260.0,182.1195,182.2175,181.7959,182.1293,4260.0
2022-12-13 15:00:00,185.7,185.7,185.06,185.06,1576.0,182.0901,182.0901,181.4625,181.4625,1576.0
2022-12-13 15:05:00,185.11,185.13,184.97,185.13,1433.0,181.5115,181.5311,181.3743,181.5311,1433.0
2022-12-13 15:10:00,185.04,185.09,184.89,184.95,2741.0,181.4429,181.4919,181.2958,181.3546,2741.0
2022-12-13 15:15:00,184.77,185.15,184.77,185.01,5639.0,181.1781,181.5508,181.1781,181.4135,5639.0
2022-12-13 15:20:00,185.01,185.46,184.95,185.39,4415.0,181.4135,181.8547,181.3546,181.7861,4415.0
2022-12-13 15:25:00,185.45,185.57,185.28,185.57,4419.0,181.8449,181.9626,181.6782,181.9626,4419.0
2022-12-13 15:30:00,185.52,186.17,185.51,185.96,5128.0,181.9136,182.5509,181.9038,182.345,5128.0
2022-12-13 15:35:00,185.9,185.9,185.1,185.36,7590.0,182.2862,182.2862,181.5017,181.7567,7590.0
2022-12-13 15:40:00,185.36,185.81,185.31,185.81,13018.0,181.7567,182.1979,181.7076,182.1979,13018.0
2022-12-13 15:45:00,185.88,186.19,185.86,185.94,21799.0,182.2666,182.5705,182.247,182.3254,21799.0
2022-12-13 15:50:00,186.0,186.39,186.0,186.37,33606.0,182.3842,182.7666,182.3842,182.747,33606.0
2022-12-13 15:55:00,186.37,186.37,185.6,185.98,58259.0,182.747,182.747,181.992,182.3646,58259.0
2022-12-14 09:30:00,185.02,185.99,185.02,185.14,12131.0,181.4233,182.3744,181.4233,181.5409,12131.0
2022-12-14 09:35:00,185.19,185.21,184.18,184.18,5949.0,181.59,181.6096,180.5996,180.5996,5949.0
2022-12-14 09:40:00,184.19,184.3,183.36,183.54,4661.0,180.6094,180.7173,179.7956,179.9721,4661.0
2022-12-14 09:45:00,183.41,183.75,182.4,183.57,17301.0,179.8446,180.178,178.8542,180.0015,17301.0
2022-12-14 09:50:00,183.51,184.48,183.32,184.05,4254.0,179.9426,180.8938,179.7563,180.4721,4254.0
2022-12-14 09:55:00,183.9,184.31,183.54,184.31,5786.0,180.3251,180.7271,179.9721,180.7271,5786.0
2022-12-14 10:00:00,184.36,184.74,183.24,183.59,8481.0,180.7761,181.1487,179.6779,180.0211,8481.0
2022-12-14 10:05:00,183.59,183.78,183.15,183.46,8421.0,180.0211,180.2074,179.5896,179.8936,8421.0
2022-12-14 10:10:00,183.49,183.77,183.49,183.72,800.0,179.923,180.1976,179.923,180.1486,800.0
2022-12-14 10:15:00,183.72,184.19,183.64,183.77,9895.0,180.1486,180.6094,180.0701,180.1976,9895.0
2022-12-14 10:20:00,184.07,184.07,183.34,183.34,3584.0,180.4917,180.4917,179.7759,179.7759,3584.0
2022-12-14 10:25:00,183.36,183.75,183.2,183.63,11837.0,179.7956,180.178,179.6387,180.0603,11837.0
2022-12-14 10:30:00,183.55,184.2,183.29,184.03,17415.0,179.9819,180.6192,179.7269,180.4525,17415.0
2022-12-14 10:35:00,183.72,183.94,183.42,183.44,7123.0,180.1486,180.3643,179.8544,179.874,7123.0
2022-12-14 10:40:00,183.53,183.69,183.39,183.4,4261.0,179.9622,180.1191,179.825,179.8348,4261.0
2022-12-14 10:45:00,183.39,183.53,183.11,183.43,6562.0,179.825,179.9622,179.5504,179.8642,6562.0
2022-12-14 10:50:00,183.39,183.69,183.25,183.64,4956.0,179.825,180.1191,179.6877,180.0701,4956.0
2022-12-14 10:55:00,183.59,183.81,183.12,183.78,5924.0,180.0211,180.2368,179.5602,180.2074,5924.0
2022-12-14 11:00:00,183.81,184.68,183.74,184.47,5560.0,180.2368,181.0899,180.1682,180.884,5560.0
2022-12-14 11:05:00,184.36,184.36,184.1,184.1,1895.0,180.7761,180.7761,180.5212,180.5212,1895.0
2022-12-14 11:10:00,184.27,184.52,184.19,184.42,1511.0,180.6879,180.933,180.6094,180.8349,1511.0
2022-12-14 11:15:00,184.51,184.52,184.19,184.51,2392.0,180.9232,180.933,180.6094,180.9232,2392.0
2022-12-14 11:20:00,184.7,184.85,184.69,184.75,1600.0,181.1095,181.2566,181.0997,181.1585,1600.0
2022-12-14 11:25:00,184.74,185.16,184.61,184.97,4001.0,181.1487,181.5606,181.0213,181.3743,4001.0
2022-12-14 11:30:00,185.09,185.34,184.92,185.0,3799.0,181.4919,181.7371,181.3252,181.4037,3799.0
2022-12-14 11:35:00,185.01,185.26,184.8,184.98,1239.0,181.4135,181.6586,181.2076,181.3841,1239.0
2022-12-14 11:40:00,184.96,185.15,184.57,184.95,19257.0,181.3644,181.5508,180.982,181.3546,19257.0
2022-12-14 11:45:00,184.95,184.95,184.83,184.83,300.0,181.3546,181.3546,181.237,181.237,300.0
2022-12-14 11:50:00,184.69,184.93,184.49,184.49,1353.0,181.0997,181.335,180.9036,180.9036,1353.0
2022-12-14 11:55:00,184.57,184.9,184.53,184.61,1651.0,180.982,181.3056,180.9428,181.0213,1651.0
2022-12-14 12:00:00,184.78,184.94,184.77,184.94,1355.0,181.1879,181.3448,181.1781,181.3448,1355.0
2022-12-14 12:05:00,184.85,185.13,184.85,185.0,1100.0,181.2566,181.5311,181.2566,181.4037,1100.0
2022-12-14 12:10:00,185.0,185.03,184.98,185.03,1100.0,181.4037,181.4331,181.3841,181.4331,1100.0
2022-12-14 12:15:00,185.11,185.38,185.0,185.38,2233.0,181.5115,181.7763,181.4037,181.7763,2233.0
2022-12-14 12:20:00,185.4,185.53,185.4,185.52,1000.0,181.7959,181.9234,181.7959,181.9136,1000.0
2022-12-14 12:25:00,185.53,185.6,185.15,185.16,4764.0,181.9234,181.992,181.5508,181.5606,4764.0
2022-12-14 12:30:00,185.2,185.37,185.2,185.31,1782.0,181.5998,181.7665,181.5998,181.7076,1782.0
2022-12-14 12:35:00,185.31,185.34,184.98,185.02,10394.0,181.7076,181.7371,181.3841,181.4233,10394.0
2022-12-14 12:40:00,185.09,185.33,185.07,185.07,2005.0,181.4919,181.7273,181.4723,181.4723,2005.0
2022-12-14 12:45:00,185.07,185.13,184.94,185.04,1300.0,181.4723,181.5311,181.3448,181.4429,1300.0
2022-12-14 12:50:00,185.2,185.2,184.87,184.87,800.0,181.5998,181.5998,181.2762,181.2762,800.0
2022-12-14 12:55:00,184.86,184.87,184.86,184.87,500.0,181.2664,181.2762,181.2664,181.2762,500.0
2022-12-14 13:00:00,184.85,184.86,184.83,184.83,6281.0,181.2566,181.2664,181.237,181.237,6281.0
2022-12-14 13:05:00,184.94,185.14,184.89,185.14,1000.0,181.3448,181.5409,181.2958,181.5409,1000.0
2022-12-14 13:10:00,185.16,185.23,185.02,185.04,602.0,181.5606,181.6292,181.4233,181.4429,602.0
2022-12-14 13:15:00,185.19,185.21,184.83,184.97,3002.0,181.59,181.6096,181.237,181.3743,3002.0
2022-12-14 13:20:00,184.99,185.0,184.89,184.89,719.0,181.3939,181.4037,181.2958,181.2958,719.0
2022-12-14 13:25:00,184.81,184.91,184.77,184.77,1100.0,181.2174,181.3154,181.1781,181.1781,1100.0
2022-12-14 13:30:00,185.06,185.26,185.01,185.04,1269.0,181.4625,181.6586,181.4135,181.4429,1269.0
2022-12-14 13:35:00,185.33,185.73,185.33,185.73,1403.0,181.7273,182.1195,181.7273,182.1195,1403.0
2022-12-14 13:40:00,185.59,185.68,185.58,185.66,945.0,181.9822,182.0705,181.9724,182.0508,945.0
2022-12-14 13:45:00,185.7,185.7,185.63,185.68,500.0,182.0901,182.0901,182.0214,182.0705,500.0
2022-12-14 13:50:00,185.54,185.57,185.31,185.55,1890.0,181.9332,181.9626,181.7076,181.943,1890.0
2022-12-14 13:55:00,185.6,185.93,185.6,185.86,776.0,181.992,182.3156,181.992,182.247,776.0
2022-12-14 14:00:00,185.73,185.86,183.64,184.69,9603.0,182.1195,182.247,180.0701,181.0997,9603.0
2022-12-14 14:05:00,184.45,184.53,183.64,183.68,2000.0,180.8644,180.9428,180.0701,180.1093,2000.0
2022-12-14 14:10:00,183.78,184.23,183.73,183.74,4285.0,180.2074,180.6486,180.1584,180.1682,4285.0
2022-12-14 14:15:00,183.75,184.39,183.75,184.39,3134.0,180.178,180.8055,180.178,180.8055,3134.0
2022-12-14 14:20:00,184.16,184.31,183.95,184.15,4606.0,180.58,180.7271,180.3741,180.5702,4606.0
2022-12-14 14:25:00,184.33,184.33,183.81,183.81,2360.0,180.7467,180.7467,180.2368,180.2368,2360.0
2022-12-14 14:30:00,183.71,184.1,182.6,182.6,6878.0,180.1387,180.5212,179.0503,179.0503,6878.0
2022-12-14 14:35:00,182.71,183.22,182.52,183.22,3272.0,179.1582,179.6583,178.9719,179.6583,3272.0
2022-12-14 14:40:00,182.98,184.49,182.98,184.22,8362.0,179.4229,180.9036,179.4229,180.6388,8362.0
2022-12-14 14:45:00,184.45,184.45,183.43,183.84,6536.0,180.8644,180.8644,179.8642,180.2662,6536.0
2022-12-14 14:50:00,184.28,184.28,183.46,183.79,4122.0,180.6977,180.6977,179.8936,180.2172,4122.0
2022-12-14 14:55:00,184.02,184.16,183.68,183.97,5364.0,180.4427,180.58,180.1093,180.3937,5364.0
2022-12-14 15:00:00,184.03,184.7,183.78,184.54,7743.0,180.4525,181.1095,180.2074,180.9526,7743.0
2022-12-14 15:05:00,184.59,184.72,184.18,184.46,5468.0,181.0016,181.1291,180.5996,180.8742,5468.0
2022-12-14 15:10:00,184.37,185.41,184.36,184.79,4922.0,180.7859,181.8057,180.7761,181.1978,4922.0
2022-12-14 15:15:00,184.88,184.88,184.03,184.35,4416.0,181.286,181.286,180.4525,180.7663,4416.0
2022-12-14 15:20:00,184.3,184.61,184.14,184.2,2152.0,180.7173,181.0213,180.5604,180.6192,2152.0
2022-12-14 15:25:00,184.43,184.43,183.63,183.68,3502.0,180.8448,180.8448,180.0603,180.1093,3502.0
2022-12-14 15:30:00,183.31,183.4,182.85,183.31,6791.0,179.7465,179.8348,179.2955,179.7465,6791.0
2022-12-14 15:35:00,183.4,183.69,183.17,183.42,4744.0,179.8348,180.1191,179.6092,179.8544,4744.0
2022-12-14 15:40:00,183.48,184.07,183.47,184.06,3618.0,179.9132,180.4917,179.9034,180.4819,3618.0
2022-12-14 15:45:00,184.01,184.3,183.76,184.3,13348.0,180.4329,180.7173,180.1878,180.7173,13348.0
2022-12-14 15:50:00,184.36,184.78,184.36,184.65,17682.0,180.7761,181.1879,180.7761,181.0605,17682.0
2022-12-14 15:55:00,184.54,184.9,184.36,184.6,56891.0,180.9526,181.3056,180.7761,181.0114,56891.0
2022-12-15 09:30:00,181.68,182.11,180.9,181.09,5466.0,178.1482,178.5699,177.3834,177.5697,5466.0
2022-12-15 09:35:00,181.68,181.7,181.38,181.41,1216.0,178.1482,178.1678,177.854,177.8835,1216.0
2022-12-15 09:40:00,181.4,181.6,181.08,181.6,4283.0,177.8737,178.0698,177.5599,178.0698,4283.0
2022-12-15 09:45:00,181.73,181.73,180.98,181.08,3596.0,178.1972,178.1972,177.4618,177.5599,3596.0
2022-12-15 09:50:00,181.11,181.53,180.63,181.05,4212.0,177.5893,178.0011,177.1186,177.5305,4212.0
2022-12-15 09:55:00,180.5,180.62,179.74,180.09,3546.0,176.9911,177.1088,176.2459,176.5891,3546.0
2022-12-15 10:00:00,179.96,180.08,179.39,179.59,1719.0,176.4616,176.5793,175.9027,176.0988,1719.0
2022-12-15 10:05:00,179.41,179.77,179.41,179.67,3617.0,175.9223,176.2753,175.9223,176.1773,3617.0
2022-12-15 10:10:00,179.57,179.79,179.24,179.33,7225.0,176.0792,176.295,175.7556,175.8439,7225.0
2022-12-15 10:15:00,179.29,179.81,179.29,179.81,3398.0,175.8047,176.3146,175.8047,176.3146,3398.0
2022-12-15 10:20:00,180.0,180.41,179.86,179.95,3950.0,176.5009,176.9029,176.3636,176.4518,3950.0
2022-12-15 10:25:00,180.01,180.05,179.9,180.03,1459.0,176.5107,176.5499,176.4028,176.5303,1459.0
2022-12-15 10:30:00,179.78,179.89,179.26,179.8,5430.0,176.2851,176.393,175.7753,176.3048,5430.0
2022-12-15 10:35:00,179.8,180.06,179.58,179.99,4328.0,176.3048,176.5597,176.089,176.4911,4328.0
2022-12-15 10:40:00,180.07,180.12,179.93,179.99,2369.0,176.5695,176.6185,176.4322,176.4911,2369.0
2022-12-15 10:45:00,179.92,180.06,179.42,179.42,3250.0,176.4224,176.5597,175.9321,175.9321,3250.0
2022-12-15 10:50:00,179.27,179.58,179.27,179.38,1600.0,175.7851,176.089,175.7851,175.8929,1600.0
2022-12-15 10:55:00,179.3,179.31,178.83,179.13,4561.0,175.8145,175.8243,175.3536,175.6478,4561.0
2022-12-15 11:00:00,179.11,179.86,179.06,179.83,2150.0,175.6282,176.3636,175.5791,176.3342,2150.0
2022-12-15 11:05:00,179.83,179.83,179.64,179.73,1638.0,176.3342,176.3342,176.1479,176.2361,1638.0
2022-12-15 11:10:00,179.63,179.63,179.46,179.53,1400.0,176.1381,176.1381,175.9714,176.04,1400.0
2022-12-15 11:15:00,179.14,179.39,179.04,179.16,4135.0,175.6576,175.9027,175.5595,175.6772,4135.0
2022-12-15 11:20:00,179.09,179.26,179.07,179.13,1889.0,175.6086,175.7753,175.5889,175.6478,1889.0
2022-12-15 11:25:00,179.0,179.16,178.81,179.16,1976.0,175.5203,175.6772,175.334,175.6772,1976.0
2022-12-15 11:30:00,179.13,179.19,178.94,179.13,3412.0,175.6478,175.7066,175.4615,175.6478,3412.0
2022-12-15 11:35:00,179.18,179.23,178.83,179.23,5854.0,175.6968,175.7458,175.3536,175.7458,5854.0
2022-12-15 11:40:00,179.23,179.23,179.0,179.08,1100.0,175.7458,175.7458,175.5203,175.5988,1100.0
2022-12-15 11:45:00,179.17,179.36,178.92,178.92,1900.0,175.687,175.8733,175.4419,175.4419,1900.0
2022-12-15 11:50:00,178.76,179.05,178.74,179.04,800.0,175.285,175.5693,175.2654,175.5595,800.0
2022-12-15 11:55:00,179.04,179.12,178.98,179.1,1100.0,175.5595,175.638,175.5007,175.6184,1100.0
2022-12-15 12:00:00,179.13,179.45,179.04,179.25,2002.0,175.6478,175.9616,175.5595,175.7654,2002.0
2022-12-15 12:05:00,179.39,179.76,179.39,179.76,3000.0,175.9027,176.2655,175.9027,176.2655,3000.0
2022-12-15 12:10:00,179.9,179.91,179.46,179.59,2707.0,176.4028,176.4126,175.9714,176.0988,2707.0
2022-12-15 12:15:00,179.6,179.69,179.4,179.68,3010.0,176.1086,176.1969,175.9125,176.1871,3010.0
2022-12-15 12:20:00,179.52,179.52,179.33,179.35,1365.0,176.0302,176.0302,175.8439,175.8635,1365.0
2022-12-15 12:25:00,179.56,179.76,179.56,179.67,1360.0,176.0694,176.2655,176.0694,176.1773,1360.0
2022-12-15 12:30:00,179.8,180.13,179.8,180.06,2241.0,176.3048,176.6283,176.3048,176.5597,2241.0
2022-12-15 12:35:00,180.1,180.19,179.77,179.9,3180.0,176.5989,176.6872,176.2753,176.4028,3180.0
2022-12-15 12:40:00,179.89,179.97,179.77,179.84,1393.0,176.393,176.4715,176.2753,176.344,1393.0
2022-12-15 12:45:00,179.76,179.87,179.5,179.59,1797.0,176.2655,176.3734,176.0106,176.0988,1797.0
2022-12-15 12:50:00,179.56,179.63,179.5,179.63,3568.0,176.0694,176.1381,176.0106,176.1381,3568.0
2022-12-15 12:55:00,179.59,179.59,179.25,179.25,1901.0,176.0988,176.0988,175.7654,175.7654,1901.0
2022-12-15 13:00:00,179.24,179.38,179.04,179.05,2709.0,175.7556,175.8929,175.5595,175.5693,2709.0
2022-12-15 13:05:00,178.96,178.96,178.86,178.95,2100.0,175.4811,175.4811,175.383,175.4713,2100.0
2022-12-15 13:10:00,179.0,179.0,178.9,178.9,1400.0,175.5203,175.5203,175.4223,175.4223,1400.0
2022-12-15 13:15:00,178.92,179.08,178.84,178.84,2835.0,175.4419,175.5988,175.3634,175.3634,2835.0
2022-12-15 13:20:00,178.83,178.93,178.82,178.86,1319.0,175.3536,175.4517,175.3438,175.383,1319.0
2022-12-15 13:25:00,178.86,179.26,178.85,179.19,2603.0,175.383,175.7753,175.3732,175.7066,2603.0
2022-12-15 13:30:00,179.21,179.29,179.13,179.28,1004.0,175.7262,175.8047,175.6478,175.7949,1004.0
2022-12-15 13:35:00,179.22,179.53,179.2,179.53,1026.0,175.736,176.04,175.7164,176.04,1026.0
2022-12-15 13:40:00,179.46,179.56,179.23,179.43,2629.0,175.9714,176.0694,175.7458,175.9419,2629.0
2022-12-15 13:45:00,179.44,179.48,179.39,179.47,990.0,175.9518,175.991,175.9027,175.9812,990.0
2022-12-15 13:50:00,179.46,179.46,179.35,179.45,1200.0,175.9714,175.9714,175.8635,175.9616,1200.0
2022-12-15 13:55:00,179.48,179.63,179.42,179.49,1000.0,175.991,176.1381,175.9321,176.0008,1000.0
2022-12-15 14:00:00,179.66,179.71,179.54,179.55,1508.0,176.1675,176.2165,176.0498,176.0596,1508.0
2022-12-15 14:05:00,179.5,179.5,179.33,179.36,2061.0,176.0106,176.0106,175.8439,175.8733,2061.0
2022-12-15 14:10:00,179.27,179.55,179.27,179.52,1800.0,175.7851,176.0596,175.7851,176.0302,1800.0
2022-12-15 14:15:00,179.54,179.69,179.42,179.64,2461.0,176.0498,176.1969,175.9321,176.1479,2461.0
2022-12-15 14:20:00,179.7,179.83,179.61,179.61,2010.0,176.2067,176.3342,176.1184,176.1184,2010.0
2022-12-15 14:25:00,179.7,179.7,179.6,179.6,1200.0,176.2067,176.2067,176.1086,176.1086,1200.0
2022-12-15 14:30:00,179.6,179.8,179.6,179.75,1300.0,176.1086,176.3048,176.1086,176.2557,1300.0
2022-12-15 14:35:00,179.69,180.12,179.51,179.98,2586.0,176.1969,176.6185,176.0204,176.4813,2586.0
2022-12-15 14:40:00,179.98,180.11,179.83,180.11,2381.0,176.4813,176.6087,176.3342,176.6087,2381.0
2022-12-15 14:45:00,180.09,180.14,179.82,179.85,2333.0,176.5891,176.6381,176.3244,176.3538,2333.0
2022-12-15 14:50:00,179.96,180.02,179.74,179.97,3235.0,176.4616,176.5205,176.2459,176.4715,3235.0
2022-12-15 14:55:00,179.92,180.17,179.91,180.17,2800.0,176.4224,176.6676,176.4126,176.6676,2800.0
2022-12-15 15:00:00,180.25,180.37,180.18,180.25,3635.0,176.746,176.8637,176.6774,176.746,3635.0
2022-12-15 15:05:00,180.15,180.44,180.14,180.4,2372.0,176.648,176.9323,176.6381,176.8931,2372.0
2022-12-15 15:10:00,180.44,180.44,179.95,179.95,2520.0,176.9323,176.9323,176.4518,176.4518,2520.0
2022-12-15 15:15:00,179.88,180.0,179.81,179.81,3262.0,176.3832,176.5009,176.3146,176.3146,3262.0
2022-12-15 15:20:00,179.77,179.98,179.77,179.93,1302.0,176.2753,176.4813,176.2753,176.4322,1302.0
2022-12-15 15:25:00,179.87,180.06,179.79,179.98,4464.0,176.3734,176.5597,176.295,176.4813,4464.0
2022-12-15 15:30:00,179.98,180.07,179.82,180.02,2758.0,176.4813,176.5695,176.3244,176.5205,2758.0
2022-12-15 15:35:00,179.98,180.02,179.51,179.58,4083.0,176.4813,176.5205,176.0204,176.089,4083.0
2022-12-15 15:40:00,179.58,179.58,178.9,178.9,3933.0,176.089,176.089,175.4223,175.4223,3933.0
2022-12-15 15:45:00,178.87,179.16,178.87,178.96,13393.0,175.3928,175.6772,175.3928,175.4811,13393.0
2022-12-15 15:50:00,179.03,179.04,178.67,178.69,18193.0,175.5497,175.5595,175.1967,175.2163,18193.0
2022-12-15 15:55:00,178.67,179.38,178.6,179.28,38801.0,175.1967,175.8929,175.1281,175.7949,38801.0
2022-12-16 09:30:00,176.97,177.5,176.4,177.5,112057.0,173.5298,174.0495,172.9709,174.0495,112057.0
2022-12-16 09:35:00,177.03,178.03,177.03,177.44,6665.0,173.5886,174.5692,173.5886,173.9906,6665.0
2022-12-16 09:40:00,177.78,178.11,177.41,177.99,1690.0,174.324,174.6476,173.9612,174.5299,1690.0
2022-12-16 09:45:00,178.24,178.42,177.92,177.96,2393.0,174.7751,174.9516,174.4613,174.5005,2393.0
2022-12-16 09:50:00,177.8,177.8,177.11,177.52,2200.0,174.3436,174.3436,173.667,174.0691,2200.0
2022-12-16 09:55:00,177.6,177.65,177.1,177.1,2699.0,174.1475,174.1966,173.6572,173.6572,2699.0
2022-12-16 10:00:00,177.22,177.33,176.57,176.65,1140.0,173.7749,173.8828,173.1375,173.216,1140.0
2022-12-16 10:05:00,176.74,176.77,176.26,176.26,1519.0,173.3042,173.3337,172.8336,172.8336,1519.0
2022-12-16 10:10:00,176.06,176.06,175.73,175.78,548.0,172.6375,172.6375,172.3139,172.3629,548.0
2022-12-16 10:15:00,175.65,176.14,175.55,176.14,1410.0,172.2354,172.7159,172.1374,172.7159,1410.0
2022-12-16 10:20:00,176.37,176.48,176.13,176.28,1183.0,172.9414,173.0493,172.7061,172.8532,1183.0
2022-12-16 10:25:00,176.21,176.3,175.84,175.84,900.0,172.7845,172.8728,172.4217,172.4217,900.0
2022-12-16 10:30:00,175.88,175.88,175.57,175.57,893.0,172.461,172.461,172.157,172.157,893.0
2022-12-16 10:35:00,175.65,176.05,175.51,176.05,4320.0,172.2354,172.6277,172.0982,172.6277,4320.0
2022-12-16 10:40:00,176.11,176.29,175.86,176.2,1462.0,172.6865,172.863,172.4413,172.7747,1462.0
2022-12-16 10:45:00,176.31,176.46,176.14,176.14,3179.0,172.8826,173.0297,172.7159,172.7159,3179.0
2022-12-16 10:50:00,176.0,176.58,176.0,176.56,15299.0,172.5786,173.1474,172.5786,173.1277,15299.0
2022-12-16 10:55:00,176.56,176.6,175.92,176.17,14785.0,173.1277,173.167,172.5002,172.7453,14785.0
2022-12-16 11:00:00,176.29,176.46,175.96,176.0,2200.0,172.863,173.0297,172.5394,172.5786,2200.0
2022-12-16 11:05:00,176.02,176.28,176.02,176.15,1400.0,172.5982,172.8532,172.5982,172.7257,1400.0
2022-12-16 11:10:00,176.15,176.44,175.92,176.44,4801.0,172.7257,173.0101,172.5002,173.0101,4801.0
2022-12-16 11:15:00,176.38,176.38,176.15,176.15,8153.0,172.9512,172.9512,172.7257,172.7257,8153.0
2022-12-16 11:20:00,176.37,176.41,176.0,176.0,3427.0,172.9414,172.9807,172.5786,172.5786,3427.0
2022-12-16 11:25:00,176.02,176.08,175.96,176.07,1612.0,172.5982,172.6571,172.5394,172.6473,1612.0
2022-12-16 11:30:00,176.15,176.3,175.98,176.03,2422.0,172.7257,172.8728,172.559,172.608,2422.0
2022-12-16 11:35:00,175.97,175.98,175.9,175.92,708.0,172.5492,172.559,172.4806,172.5002,708.0
2022-12-16 11:40:00,175.88,175.88,175.66,175.73,705.0,172.461,172.461,172.2452,172.3139,705.0
2022-12-16 11:45:00,175.65,175.65,175.23,175.24,902.0,172.2354,172.2354,171.8236,171.8334,902.0
2022-12-16 11:50:00,175.29,175.29,175.17,175.17,900.0,171.8824,171.8824,171.7648,171.7648,900.0
2022-12-16 11:55:00,175.17,175.55,175.11,175.43,5010.0,171.7648,172.1374,171.7059,172.0197,5010.0
2022-12-16 12:00:00,175.38,175.51,175.33,175.51,1200.0,171.9707,172.0982,171.9217,172.0982,1200.0
2022-12-16 12:05:00,175.47,175.54,175.36,175.36,1301.0,172.0589,172.1276,171.9511,171.9511,1301.0
2022-12-16 12:10:00,175.41,175.41,175.33,175.39,600.0,172.0001,172.0001,171.9217,171.9805,600.0
2022-12-16 12:15:00,175.4,175.81,175.37,175.81,1918.0,171.9903,172.3923,171.9609,172.3923,1918.0
2022-12-16 12:20:00,175.85,176.03,175.76,175.97,2311.0,172.4315,172.608,172.3433,172.5492,2311.0
2022-12-16 12:25:00,175.85,175.97,175.69,175.96,3053.0,172.4315,172.5492,172.2747,172.5394,3053.0
2022-12-16 12:30:00,175.93,176.12,175.93,176.12,1424.0,172.51,172.6963,172.51,172.6963,1424.0
2022-12-16 12:35:00,176.11,176.21,176.11,176.21,400.0,172.6865,172.7845,172.6865,172.7845,400.0
2022-12-16 12:40:00,176.12,176.6,175.98,175.98,3700.0,172.6963,173.167,172.559,172.559,3700.0
2022-12-16 12:45:00,175.87,176.0,175.86,175.87,2481.0,172.4512,172.5786,172.4413,172.4512,2481.0
2022-12-16 12:50:00,175.9,176.09,175.9,175.9,1645.0,172.4806,172.6669,172.4806,172.4806,1645.0
2022-12-16 12:55:00,175.83,175.87,175.7,175.78,1797.0,172.4119,172.4512,172.2845,172.3629,1797.0
2022-12-16 13:00:00,175.87,175.91,175.82,175.82,600.0,172.4512,172.4904,172.4021,172.4021,600.0
2022-12-16 13:05:00,175.83,176.01,175.81,176.01,1818.0,172.4119,172.5884,172.3923,172.5884,1818.0
2022-12-16 13:10:00,176.1,176.11,176.07,176.11,500.0,172.6767,172.6865,172.6473,172.6865,500.0
2022-12-16 13:15:00,176.2,176.28,176.08,176.17,800.0,172.7747,172.8532,172.6571,172.7453,800.0
2022-12-16 13:20:00,175.89,175.96,175.86,175.87,864.0,172.4708,172.5394,172.4413,172.4512,864.0
2022-12-16 13:25:00,175.89,175.92,175.81,175.92,1073.0,172.4708,172.5002,172.3923,172.5002,1073.0
2022-12-16 13:30:00,175.91,176.02,175.91,176.0,800.0,172.4904,172.5982,172.4904,172.5786,800.0
2022-12-16 13:35:00,176.02,176.13,176.0,176.03,2017.0,172.5982,172.7061,172.5786,172.608,2017.0
2022-12-16 13:40:00,176.03,176.24,175.97,176.22,1926.0,172.608,172.814,172.5492,172.7944,1926.0
2022-12-16 13:45:00,176.22,176.43,176.22,176.41,620.0,172.7944,173.0003,172.7944,172.9807,620.0
2022-12-16 13:50:00,176.25,176.33,176.25,176.25,1228.0,172.8238,172.9022,172.8238,172.8238,1228.0
2022-12-16 13:55:00,176.39,176.54,176.39,176.5,1505.0,172.961,173.1081,172.961,173.0689,1505.0
2022-12-16 14:00:00,176.5,176.65,176.46,176.59,2208.0,173.0689,173.216,173.0297,173.1572,2208.0
2022-12-16 14:05:00,176.57,176.85,176.55,176.6,3098.0,173.1375,173.4121,173.1179,173.167,3098.0
2022-12-16 14:10:00,176.6,177.03,176.6,177.03,2492.0,173.167,173.5886,173.167,173.5886,2492.0
2022-12-16 14:15:00,177.11,177.11,176.81,176.84,1594.0,173.667,173.667,173.3729,173.4023,1594.0
2022-12-16 14:20:00,176.68,176.7,176.48,176.61,1302.0,173.2454,173.265,173.0493,173.1768,1302.0
2022-12-16 14:25:00,176.59,176.63,176.52,176.54,938.0,173.1572,173.1964,173.0885,173.1081,938.0
2022-12-16 14:30:00,176.54,176.56,176.32,176.33,1290.0,173.1081,173.1277,172.8924,172.9022,1290.0
2022-12-16 14:35:00,176.33,176.53,176.3,176.53,950.0,172.9022,173.0983,172.8728,173.0983,950.0
2022-12-16 14:40:00,176.42,176.55,176.38,176.46,1573.0,172.9905,173.1179,172.9512,173.0297,1573.0
2022-12-16 14:45:00,176.46,176.65,176.37,176.54,2414.0,173.0297,173.216,172.9414,173.1081,2414.0
2022-12-16 14:50:00,176.61,176.76,176.6,176.74,620.0,173.1768,173.3239,173.167,173.3042,620.0
2022-12-16 14:55:00,176.83,177.17,176.73,177.02,1228.0,173.3925,173.7259,173.2944,173.5788,1228.0
2022-12-16 15:00:00,176.97,177.1,176.86,176.86,1400.0,173.5298,173.6572,173.4219,173.4219,1400.0
2022-12-16 15:05:00,176.83,176.89,176.73,176.73,1476.0,173.3925,173.4513,173.2944,173.2944,1476.0
2022-12-16 15:10:00,176.74,177.36,176.71,177.31,9418.0,173.3042,173.9122,173.2748,173.8632,9418.0
2022-12-16 15:15:00,177.32,177.59,177.32,177.42,3305.0,173.873,174.1377,173.873,173.971,3305.0
2022-12-16 15:20:00,177.31,177.75,177.3,177.65,2785.0,173.8632,174.2946,173.8534,174.1966,2785.0
2022-12-16 15:25:00,177.56,177.65,177.34,177.5,3386.0,174.1083,174.1966,173.8926,174.0495,3386.0
2022-12-16 15:30:00,177.41,177.8,177.4,177.77,3583.0,173.9612,174.3436,173.9514,174.3142,3583.0
2022-12-16 15:35:00,177.72,177.84,177.58,177.83,2023.0,174.2652,174.3829,174.1279,174.3731,2023.0
2022-12-16 15:40:00,177.69,177.8,177.5,177.67,6206.0,174.2358,174.3436,174.0495,174.2162,6206.0
2022-12-16 15:45:00,177.65,178.05,177.65,177.76,13009.0,174.1966,174.5888,174.1966,174.3044,13009.0
2022-12-16 15:50:00,177.9,177.95,177.4,177.59,23805.0,174.4417,174.4907,173.9514,174.1377,23805.0
2022-12-16 15:55:00,177.65,177.87,177.14,177.15,39961.0,174.1966,174.4123,173.6965,173.7063,39961.0
2022-12-19 09:30:00,177.46,177.69,177.46,177.69,5191.0,174.0102,174.2358,174.0102,174.2358,5191.0
2022-12-19 09:35:00,177.9,178.62,177.79,178.62,1080.0,174.4417,175.1477,174.3338,175.1477,1080.0
2022-12-19 09:40:00,178.72,178.72,177.52,177.69,2911.0,175.2458,175.2458,174.0691,174.2358,2911.0
2022-12-19 09:45:00,177.84,177.86,177.07,177.07,2224.0,174.3829,174.4025,173.6278,173.6278,2224.0
2022-12-19 09:50:00,177.2,177.53,176.95,177.21,3298.0,173.7553,174.0789,173.5102,173.7651,3298.0
2022-12-19 09:55:00,177.24,177.37,177.06,177.06,2738.0,173.7945,173.922,173.618,173.618,2738.0
2022-12-19 10:00:00,177.39,177.39,176.67,176.69,2323.0,173.9416,173.9416,173.2356,173.2552,2323.0
2022-12-19 10:05:00,176.8,176.84,176.67,176.78,1600.0,173.3631,173.4023,173.2356,173.3435,1600.0
2022-12-19 10:10:00,176.91,177.16,176.84,177.16,2860.0,173.4709,173.7161,173.4023,173.7161,2860.0
2022-12-19 10:15:00,177.12,177.14,177.0,177.08,771.0,173.6769,173.6965,173.5592,173.6376,771.0
2022-12-19 10:20:00,177.08,177.28,177.03,177.25,2002.0,173.6376,173.8337,173.5886,173.8043,2002.0
2022-12-19 10:25:00,177.49,177.49,177.2,177.2,1461.0,174.0397,174.0397,173.7553,173.7553,1461.0
2022-12-19 10:30:00,177.33,177.33,177.13,177.14,800.0,173.8828,173.8828,173.6867,173.6965,800.0
2022-12-19 10:35:00,177.06,177.19,176.67,176.67,2645.0,173.618,173.7455,173.2356,173.2356,2645.0
2022-12-19 10:40:00,176.71,176.83,176.6,176.76,1392.0,173.2748,173.3925,173.167,173.3239,1392.0
2022-12-19 10:45:00,176.84,176.94,176.73,176.81,1815.0,173.4023,173.5004,173.2944,173.3729,1815.0
2022-12-19 10:50:00,176.8,176.8,176.3,176.3,1524.0,173.3631,173.3631,172.8728,172.8728,1524.0
2022-12-19 10:55:00,176.25,176.44,176.24,176.31,1598.0,172.8238,173.0101,172.814,172.8826,1598.0
2022-12-19 11:00:00,176.27,176.28,176.02,176.13,1500.0,172.8434,172.8532,172.5982,172.7061,1500.0
2022-12-19 11:05:00,176.06,176.25,176.06,176.12,1446.0,172.6375,172.8238,172.6375,172.6963,1446.0
2022-12-19 11:10:00,176.23,176.23,176.23,176.23,107.0,172.8042,172.8042,172.8042,172.8042,107.0
2022-12-19 11:15:00,176.19,176.26,176.14,176.14,603.0,172.7649,172.8336,172.7159,172.7159,603.0
2022-12-19 11:20:00,176.25,176.33,176.01,176.11,1327.0,172.8238,172.9022,172.5884,172.6865,1327.0
2022-12-19 11:25:00,176.01,176.23,175.9,176.23,550.0,172.5884,172.8042,172.4806,172.8042,550.0
2022-12-19 11:30:00,176.11,176.11,175.72,175.98,1013.0,172.6865,172.6865,172.3041,172.559,1013.0
2022-12-19 11:35:00,175.78,175.83,175.76,175.81,825.0,172.3629,172.4119,172.3433,172.3923,825.0
2022-12-19 11:40:00,175.7,175.73,175.6,175.67,2507.0,172.2845,172.3139,172.1864,172.255,2507.0
2022-12-19 11:45:00,175.7,175.7,175.6,175.66,822.0,172.2845,172.2845,172.1864,172.2452,822.0
2022-12-19 11:50:00,175.69,175.91,175.66,175.85,3979.0,172.2747,172.4904,172.2452,172.4315,3979.0
2022-12-19 11:55:00,175.85,176.0,175.81,175.82,1800.0,172.4315,172.5786,172.3923,172.4021,1800.0
2022-12-19 12:00:00,175.9,176.16,175.8,175.96,2802.0,172.4806,172.7355,172.3825,172.5394,2802.0
2022-12-19 12:05:00,175.91,176.08,175.9,175.99,983.0,172.4904,172.6571,172.4806,172.5688,983.0
2022-12-19 12:10:00,176.12,176.23,176.12,176.23,300.0,172.6963,172.8042,172.6963,172.8042,300.0
2022-12-19 12:15:00,176.34,176.46,176.26,176.46,4387.0,172.912,173.0297,172.8336,173.0297,4387.0
2022-12-19 12:20:00,176.45,176.45,176.08,176.23,2800.0,173.0199,173.0199,172.6571,172.8042,2800.0
2022-12-19 12:25:00,176.07,176.1,175.93,175.94,3607.0,172.6473,172.6767,172.51,172.5198,3607.0
2022-12-19 12:30:00,176.12,176.16,175.91,175.94,7046.0,172.6963,172.7355,172.4904,172.5198,7046.0
2022-12-19 12:35:00,176.02,176.15,176.0,176.0,1894.0,172.5982,172.7257,172.5786,172.5786,1894.0
2022-12-19 12:40:00,175.94,176.14,175.94,176.14,3440.0,172.5198,172.7159,172.5198,172.7159,3440.0
2022-12-19 12:45:00,176.07,176.17,176.07,176.14,800.0,172.6473,172.7453,172.6473,172.7159,800.0
2022-12-19 12:50:00,176.22,176.24,176.15,176.24,1438.0,172.7944,172.814,172.7257,172.814,1438.0
2022-12-19 12:55:00,176.2,176.2,175.97,176.08,2986.0,172.7747,172.7747,172.5492,172.6571,2986.0
2022-12-19 13:00:00,175.99,176.19,175.99,176.17,3171.0,172.5688,172.7649,172.5688,172.7453,3171.0
2022-12-19 13:05:00,176.05,176.05,175.94,176.0,4017.0,172.6277,172.6277,172.5198,172.5786,4017.0
2022-12-19 13:10:00,176.08,176.2,175.94,176.09,5493.0,172.6571,172.7747,172.5198,172.6669,5493.0
2022-12-19 13:15:00,176.0,176.0,176.0,176.0,200.0,172.5786,172.5786,172.5786,172.5786,200.0
2022-12-19 13:20:00,176.04,176.08,176.0,176.03,1631.0,172.6178,172.6571,172.5786,172.608,1631.0
2022-12-19 13:25:00,175.98,176.11,175.86,175.94,6181.0,172.559,172.6865,172.4413,172.5198,6181.0
2022-12-19 13:30:00,175.92,175.92,175.64,175.64,8524.0,172.5002,172.5002,172.2256,172.2256,8524.0
2022-12-19 13:35:00,175.64,175.69,175.55,175.69,7846.0,172.2256,172.2747,172.1374,172.2747,7846.0
2022-12-19 13:40:00,175.66,175.7,175.51,175.51,5806.0,172.2452,172.2845,172.0982,172.0982,5806.0
2022-12-19 13:45:00,175.36,175.47,175.21,175.32,1905.0,171.9511,172.0589,171.804,171.9118,1905.0
2022-12-19 13:50:00,175.13,175.37,175.13,175.28,880.0,171.7255,171.9609,171.7255,171.8726,880.0
2022-12-19 13:55:00,175.18,175.47,175.17,175.35,6987.0,171.7746,172.0589,171.7648,171.9413,6987.0
2022-12-19 14:00:00,175.35,175.38,175.15,175.15,4954.0,171.9413,171.9707,171.7452,171.7452,4954.0
2022-12-19 14:05:00,175.15,175.36,175.0,175.34,3198.0,171.7452,171.9511,171.5981,171.9315,3198.0
2022-12-19 14:10:00,175.31,175.32,175.13,175.13,2125.0,171.902,171.9118,171.7255,171.7255,2125.0
2022-12-19 14:15:00,175.1,175.15,174.81,174.9,9793.0,171.6961,171.7452,171.4118,171.5,9793.0
2022-12-19 14:20:00,174.9,175.15,174.89,174.99,2408.0,171.5,171.7452,171.4902,171.5883,2408.0
2022-12-19 14:25:00,174.9,174.93,174.7,174.7,3347.0,171.5,171.5294,171.3039,171.3039,3347.0
2022-12-19 14:30:00,174.7,175.25,174.7,175.21,6678.0,171.3039,171.8432,171.3039,171.804,6678.0
2022-12-19 14:35:00,175.2,175.28,174.83,174.83,12118.0,171.7942,171.8726,171.4314,171.4314,12118.0
2022-12-19 14:40:00,174.8,174.82,174.67,174.78,840.0,171.402,171.4216,171.2745,171.3823,840.0
2022-12-19 14:45:00,174.9,175.21,174.86,174.89,3649.0,171.5,171.804,171.4608,171.4902,3649.0
2022-12-19 14:50:00,174.92,174.92,174.58,174.66,3271.0,171.5196,171.5196,171.1862,171.2647,3271.0
2022-12-19 14:55:00,174.65,174.74,174.37,174.57,2500.0,171.2549,171.3431,170.9803,171.1764,2500.0
2022-12-19 15:00:00,174.61,174.61,174.33,174.37,2785.0,171.2156,171.2156,170.9411,170.9803,2785.0
2022-12-19 15:05:00,174.3,174.63,174.25,174.63,3544.0,170.9117,171.2353,170.8626,171.2353,3544.0
2022-12-19 15:10:00,174.45,174.54,174.42,174.43,2900.0,171.0588,171.147,171.0293,171.0391,2900.0
2022-12-19 15:15:00,174.54,174.58,174.38,174.47,5241.0,171.147,171.1862,170.9901,171.0784,5241.0
2022-12-19 15:20:00,174.49,174.98,174.49,174.61,11884.0,171.098,171.5785,171.098,171.2156,11884.0
2022-12-19 15:25:00,174.61,174.98,174.49,174.94,13997.0,171.2156,171.5785,171.098,171.5392,13997.0
2022-12-19 15:30:00,174.93,175.22,174.93,175.11,11012.0,171.5294,171.8138,171.5294,171.7059,11012.0
2022-12-19 15:35:00,175.19,175.26,174.95,175.02,3410.0,171.7844,171.853,171.549,171.6177,3410.0
2022-12-19 15:40:00,174.99,175.16,174.87,175.01,7105.0,171.5883,171.755,171.4706,171.6079,7105.0
2022-12-19 15:45:00,175.02,175.28,175.01,175.06,5498.0,171.6177,171.8726,171.6079,171.6569,5498.0
2022-12-19 15:50:00,175.17,175.35,175.12,175.24,10390.0,171.7648,171.9413,171.7157,171.8334,10390.0
2022-12-19 15:55:00,175.23,175.46,175.13,175.41,38308.0,171.8236,172.0491,171.7255,172.0001,38308.0
2022-12-20 09:30:00,175.5,175.95,174.95,175.37,8052.0,172.0883,172.5296,171.549,171.9609,8052.0
2022-12-20 09:35:00,175.21,175.81,175.16,175.76,5668.0,171.804,172.3923,171.755,172.3433,5668.0
2022-12-20 09:40:00,175.64,175.68,175.36,175.36,2853.0,172.2256,172.2648,171.9511,171.9511,2853.0
2022-12-20 09:45:00,175.49,175.49,175.16,175.38,948.0,172.0785,172.0785,171.755,171.9707,948.0
2022-12-20 09:50:00,175.48,175.48,175.29,175.4,3147.0,172.0687,172.0687,171.8824,171.9903,3147.0
2022-12-20 09:55:00,175.4,175.81,175.33,175.81,1678.0,171.9903,172.3923,171.9217,172.3923,1678.0
2022-12-20 10:00:00,175.81,175.81,175.6,175.76,1900.0,172.3923,172.3923,172.1864,172.3433,1900.0
2022-12-20 10:05:00,175.8,175.8,175.49,175.51,1400.0,172.3825,172.3825,172.0785,172.0982,1400.0
2022-12-20 10:10:00,175.6,175.94,175.55,175.92,4307.0,172.1864,172.5198,172.1374,172.5002,4307.0
2022-12-20 10:15:00,175.95,176.07,175.7,175.8,5253.0,172.5296,172.6473,172.2845,172.3825,5253.0
2022-12-20 10:20:00,175.81,175.94,175.44,175.53,4265.0,172.3923,172.5198,172.0295,172.1178,4265.0
2022-12-20 10:25:00,175.41,175.84,175.36,175.73,3231.0,172.0001,172.4217,171.9511,172.3139,3231.0
2022-12-20 10:30:00,175.84,175.94,175.53,175.79,2583.0,172.4217,172.5198,172.1178,172.3727,2583.0
2022-12-20 10:35:00,175.72,175.73,175.57,175.72,3962.0,172.3041,172.3139,172.157,172.3041,3962.0
2022-12-20 10:40:00,175.9,176.17,175.67,175.73,4100.0,172.4806,172.7453,172.255,172.3139,4100.0
2022-12-20 10:45:00,175.78,176.05,175.72,176.04,1732.0,172.3629,172.6277,172.3041,172.6178,1732.0
2022-12-20 10:50:00,176.04,176.53,176.04,176.53,1000.0,172.6178,173.0983,172.6178,173.0983,1000.0
2022-12-20 10:55:00,176.69,176.76,176.33,176.42,2194.0,173.2552,173.3239,172.9022,172.9905,2194.0
2022-12-20 11:00:00,176.33,176.44,176.22,176.38,1613.0,172.9022,173.0101,172.7944,172.9512,1613.0
2022-12-20 11:05:00,176.28,176.29,176.27,176.29,200.0,172.8532,172.863,172.8434,172.863,200.0
2022-12-20 11:10:00,176.12,176.12,176.04,176.04,518.0,172.6963,172.6963,172.6178,172.6178,518.0
2022-12-20 11:15:00,175.93,175.93,175.32,175.38,900.0,172.51,172.51,171.9118,171.9707,900.0
2022-12-20 11:20:00,175.4,175.6,175.38,175.59,3559.0,171.9903,172.1864,171.9707,172.1766,3559.0
2022-12-20 11:25:00,175.59,175.7,175.51,175.63,1772.0,172.1766,172.2845,172.0982,172.2158,1772.0
2022-12-20 11:30:00,175.78,175.78,175.75,175.75,249.0,172.3629,172.3629,172.3335,172.3335,249.0
2022-12-20 11:35:00,175.78,175.78,175.51,175.6,1100.0,172.3629,172.3629,172.0982,172.1864,1100.0
2022-12-20 11:40:00,175.74,175.78,175.61,175.61,1745.0,172.3237,172.3629,172.1962,172.1962,1745.0
2022-12-20 11:45:00,175.56,175.83,175.4,175.7,2655.0,172.1472,172.4119,171.9903,172.2845,2655.0
2022-12-20 11:50:00,175.63,175.7,175.63,175.7,300.0,172.2158,172.2845,172.2158,172.2845,300.0
2022-12-20 11:55:00,175.7,175.97,175.69,175.97,700.0,172.2845,172.5492,172.2747,172.5492,700.0
2022-12-20 12:00:00,175.9,175.9,175.9,175.9,100.0,172.4806,172.4806,172.4806,172.4806,100.0
2022-12-20 12:05:00,176.15,176.16,176.05,176.05,1110.0,172.7257,172.7355,172.6277,172.6277,1110.0
2022-12-20 12:10:00,176.01,176.01,175.86,175.86,300.0,172.5884,172.5884,172.4413,172.4413,300.0
2022-12-20 12:15:00,175.85,176.1,175.72,176.03,11858.0,172.4315,172.6767,172.3041,172.608,11858.0
2022-12-20 12:20:00,175.9,176.06,175.9,176.06,834.0,172.4806,172.6375,172.4806,172.6375,834.0
2022-12-20 12:25:00,176.05,176.07,176.05,176.07,200.0,172.6277,172.6473,172.6277,172.6473,200.0
2022-12-20 12:30:00,176.04,176.04,176.01,176.02,400.0,172.6178,172.6178,172.5884,172.5982,400.0
2022-12-20 12:35:00,176.0,176.09,175.94,176.09,1208.0,172.5786,172.6669,172.5198,172.6669,1208.0
2022-12-20 12:40:00,176.14,176.55,176.14,176.37,2000.0,172.7159,173.1179,172.7159,172.9414,2000.0
2022-12-20 12:45:00,176.51,176.59,176.51,176.52,1000.0,173.0787,173.1572,173.0787,173.0885,1000.0
2022-12-20 12:50:00,176.44,176.63,176.36,176.63,1259.0,173.0101,173.1964,172.9316,173.1964,1259.0
2022-12-20 12:55:00,176.72,176.72,176.57,176.62,900.0,173.2846,173.2846,173.1375,173.1866,900.0
2022-12-20 13:00:00,176.65,176.65,176.51,176.6,702.0,173.216,173.216,173.0787,173.167,702.0
2022-12-20 13:05:00,176.51,176.51,176.28,176.28,880.0,173.0787,173.0787,172.8532,172.8532,880.0
2022-12-20 13:10:00,176.31,176.38,176.3,176.38,913.0,172.8826,172.9512,172.8728,172.9512,913.0
2022-12-20 13:15:00,176.47,176.5,176.38,176.38,1901.0,173.0395,173.0689,172.9512,172.9512,1901.0
2022-12-20 13:20:00,176.39,176.52,176.39,176.47,1345.0,172.961,173.0885,172.961,173.0395,1345.0
2022-12-20 13:25:00,176.66,176.8,176.61,176.8,800.0,173.2258,173.3631,173.1768,173.3631,800.0
2022-12-20 13:30:00,176.92,176.98,176.85,176.87,1105.0,173.4807,173.5396,173.4121,173.4317,1105.0
2022-12-20 13:35:00,176.87,176.96,176.61,176.93,4108.0,173.4317,173.52,173.1768,173.4905,4108.0
2022-12-20 13:40:00,176.99,177.15,176.94,177.15,3281.0,173.5494,173.7063,173.5004,173.7063,3281.0
2022-12-20 13:45:00,177.03,177.15,177.0,177.0,1393.0,173.5886,173.7063,173.5592,173.5592,1393.0
2022-12-20 13:50:00,177.05,177.3,177.03,177.15,20343.0,173.6082,173.8534,173.5886,173.7063,20343.0
2022-12-20 13:55:00,177.15,177.15,177.02,177.12,1800.0,173.7063,173.7063,173.5788,173.6769,1800.0
2022-12-20 14:00:00,177.02,177.38,176.96,177.29,11294.0,173.5788,173.9318,173.52,173.8435,11294.0
2022-12-20 14:05:00,177.22,177.42,177.19,177.41,2572.0,173.7749,173.971,173.7455,173.9612,2572.0
2022-12-20 14:10:00,177.34,177.62,177.3,177.31,7968.0,173.8926,174.1671,173.8534,173.8632,7968.0
2022-12-20 14:15:00,177.29,177.35,177.01,177.09,2405.0,173.8435,173.9024,173.569,173.6474,2405.0
2022-12-20 14:20:00,177.08,177.08,176.84,176.94,831.0,173.6376,173.6376,173.4023,173.5004,831.0
2022-12-20 14:25:00,176.84,177.04,176.77,177.04,2658.0,173.4023,173.5984,173.3337,173.5984,2658.0
2022-12-20 14:30:00,176.95,176.95,176.75,176.75,1500.0,173.5102,173.5102,173.314,173.314,1500.0
2022-12-20 14:35:00,176.72,176.72,176.57,176.71,1926.0,173.2846,173.2846,173.1375,173.2748,1926.0
2022-12-20 14:40:00,176.74,176.77,176.55,176.55,3364.0,173.3042,173.3337,173.1179,173.1179,3364.0
2022-12-20 14:45:00,176.6,176.61,176.41,176.48,3482.0,173.167,173.1768,172.9807,173.0493,3482.0
2022-12-20 14:50:00,176.45,176.65,176.4,176.65,6708.0,173.0199,173.216,172.9709,173.216,6708.0
2022-12-20 14:55:00,176.58,176.58,176.39,176.56,1647.0,173.1474,173.1474,172.961,173.1277,1647.0
2022-12-20 15:00:00,176.53,176.53,176.19,176.19,6023.0,173.0983,173.0983,172.7649,172.7649,6023.0
2022-12-20 15:05:00,176.21,176.26,176.14,176.14,1718.0,172.7845,172.8336,172.7159,172.7159,1718.0
2022-12-20 15:10:00,176.22,176.47,176.21,176.47,2348.0,172.7944,173.0395,172.7845,173.0395,2348.0
2022-12-20 15:15:00,176.63,176.73,176.48,176.66,10010.0,173.1964,173.2944,173.0493,173.2258,10010.0
2022-12-20 15:20:00,176.6,176.76,176.53,176.65,8551.0,173.167,173.3239,173.0983,173.216,8551.0
2022-12-20 15:25:00,176.65,176.88,176.53,176.86,13637.0,173.216,173.4415,173.0983,173.4219,13637.0
2022-12-20 15:30:00,176.97,177.07,176.71,176.83,5278.0,173.5298,173.6278,173.2748,173.3925,5278.0
2022-12-20 15:35:00,176.86,177.1,176.8,177.07,7349.0,173.4219,173.6572,173.3631,173.6278,7349.0
2022-12-20 15:40:00,177.15,177.18,176.82,176.82,5770.0,173.7063,173.7357,173.3827,173.3827,5770.0
2022-12-20 15:45:00,176.83,176.97,176.78,176.94,13930.0,173.3925,173.5298,173.3435,173.5004,13930.0
2022-12-20 15:50:00,176.93,176.93,176.63,176.66,28709.0,173.4905,173.4905,173.1964,173.2258,28709.0
2022-12-20 15:55:00,176.63,176.79,176.48,176.5,52772.0,173.1964,173.3533,173.0493,173.0689,52772.0
2022-12-21 09:30:00,178.06,178.15,177.6,177.61,3676.0,174.5986,174.6868,174.1475,174.1573,3676.0
2022-12-21 09:35:00,177.24,177.65,176.97,177.4,12462.0,173.7945,174.1966,173.5298,173.9514,12462.0
2022-12-21 09:40:00,177.34,178.02,177.28,178.02,7699.0,173.8926,174.5594,173.8337,174.5594,7699.0
2022-12-21 09:45:00,178.0,178.15,177.77,177.78,2964.0,174.5397,174.6868,174.3142,174.324,2964.0
2022-12-21 09:50:00,177.65,177.87,177.36,177.36,2757.0,174.1966,174.4123,173.9122,173.9122,2757.0
2022-12-21 09:55:00,177.64,178.06,177.64,178.06,1200.0,174.1867,174.5986,174.1867,174.5986,1200.0
2022-12-21 10:00:00,177.83,178.17,177.8,178.17,2970.0,174.3731,174.7064,174.3436,174.7064,2970.0
2022-12-21 10:05:00,178.18,178.19,178.03,178.03,682.0,174.7162,174.7261,174.5692,174.5692,682.0
2022-12-21 10:10:00,178.06,178.07,177.81,177.81,400.0,174.5986,174.6084,174.3534,174.3534,400.0
2022-12-21 10:15:00,177.88,177.99,177.74,177.75,1272.0,174.4221,174.5299,174.2848,174.2946,1272.0
2022-12-21 10:20:00,177.82,177.82,177.6,177.65,1000.0,174.3632,174.3632,174.1475,174.1966,1000.0
2022-12-21 10:25:00,177.67,177.86,177.54,177.84,2914.0,174.2162,174.4025,174.0887,174.3829,2914.0
2022-12-21 10:30:00,177.93,178.54,177.93,178.53,2842.0,174.4711,175.0693,174.4711,175.0594,2842.0
2022-12-21 10:35:00,178.62,178.62,178.38,178.48,1158.0,175.1477,175.1477,174.9124,175.0104,1158.0
2022-12-21 10:40:00,178.44,178.71,178.42,178.59,1455.0,174.9712,175.2359,174.9516,175.1183,1455.0
2022-12-21 10:45:00,178.61,178.61,178.15,178.17,1387.0,175.1379,175.1379,174.6868,174.7064,1387.0
2022-12-21 10:50:00,178.23,178.3,178.03,178.18,1100.0,174.7653,174.8339,174.5692,174.7162,1100.0
2022-12-21 10:55:00,178.25,178.25,178.05,178.09,745.0,174.7849,174.7849,174.5888,174.628,745.0
2022-12-21 11:00:00,178.14,178.36,178.09,178.24,3154.0,174.677,174.8927,174.628,174.7751,3154.0
2022-12-21 11:05:00,178.13,178.13,177.97,178.0,600.0,174.6672,174.6672,174.5103,174.5397,600.0
2022-12-21 11:10:00,178.1,178.1,177.7,177.7,1910.0,174.6378,174.6378,174.2456,174.2456,1910.0
2022-12-21 11:15:00,177.64,177.65,177.45,177.56,700.0,174.1867,174.1966,174.0004,174.1083,700.0
2022-12-21 11:20:00,177.67,177.68,177.37,177.39,1904.0,174.2162,174.226,173.922,173.9416,1904.0
2022-12-21 11:25:00,177.36,177.55,177.3,177.46,2000.0,173.9122,174.0985,173.8534,174.0102,2000.0
2022-12-21 11:30:00,177.42,177.66,177.41,177.66,2427.0,173.971,174.2064,173.9612,174.2064,2427.0
2022-12-21 11:35:00,177.58,177.61,177.43,177.43,2111.0,174.1279,174.1573,173.9808,173.9808,2111.0
2022-12-21 11:40:00,177.38,177.64,177.33,177.62,2901.0,173.9318,174.1867,173.8828,174.1671,2901.0
2022-12-21 11:45:00,177.62,177.62,177.39,177.39,618.0,174.1671,174.1671,173.9416,173.9416,618.0
2022-12-21 11:50:00,177.42,177.42,177.15,177.16,1500.0,173.971,173.971,173.7063,173.7161,1500.0
2022-12-21 11:55:00,177.13,177.28,177.09,177.14,1800.0,173.6867,173.8337,173.6474,173.6965,1800.0
2022-12-21 12:00:00,177.03,177.13,176.96,176.96,600.0,173.5886,173.6867,173.52,173.52,600.0
2022-12-21 12:05:00,176.99,176.99,176.98,176.99,100.0,173.5494,173.5494,173.5396,173.5494,100.0
2022-12-21 12:10:00,176.94,176.94,176.94,176.94,100.0,173.5004,173.5004,173.5004,173.5004,100.0
2022-12-21 12:15:00,176.92,177.02,176.84,177.02,625.0,173.4807,173.5788,173.4023,173.5788,625.0
2022-12-21 12:20:00,177.02,177.09,176.96,176.96,1824.0,173.5788,173.6474,173.52,173.52,1824.0
2022-12-21 12:25:00,177.04,177.04,176.64,176.64,1100.0,173.5984,173.5984,173.2062,173.2062,1100.0
2022-12-21 12:30:00,176.75,176.86,176.74,176.81,1523.0,173.314,173.4219,173.3042,173.3729,1523.0
2022-12-21 12:35:00,176.71,176.92,176.66,176.88,2125.0,173.2748,173.4807,173.2258,173.4415,2125.0
2022-12-21 12:40:00,176.89,177.02,176.85,177.01,9241.0,173.4513,173.5788,173.4121,173.569,9241.0
2022-12-21 12:45:00,176.98,177.81,176.98,177.81,4194.0,173.5396,174.3534,173.5396,174.3534,4194.0
2022-12-21 12:50:00,177.72,177.81,176.97,176.97,10151.0,174.2652,174.3534,173.5298,173.5298,10151.0
2022-12-21 12:55:00,176.96,177.03,176.75,176.82,4004.0,173.52,173.5886,173.314,173.3827,4004.0
2022-12-21 13:00:00,176.78,177.13,176.72,177.13,1519.0,173.3435,173.6867,173.2846,173.6867,1519.0
2022-12-21 13:05:00,177.13,177.15,176.95,176.97,1651.0,173.6867,173.7063,173.5102,173.5298,1651.0
2022-12-21 13:10:00,177.06,177.06,176.86,176.95,2470.0,173.618,173.618,173.4219,173.5102,2470.0
2022-12-21 13:15:00,176.78,176.81,176.71,176.71,600.0,173.3435,173.3729,173.2748,173.2748,600.0
2022-12-21 13:20:00,176.78,176.78,176.38,176.38,2621.0,173.3435,173.3435,172.9512,172.9512,2621.0
2022-12-21 13:25:00,176.37,176.57,176.31,176.31,3106.0,172.9414,173.1375,172.8826,172.8826,3106.0
2022-12-21 13:30:00,176.34,176.72,176.34,176.71,1695.0,172.912,173.2846,172.912,173.2748,1695.0
2022-12-21 13:35:00,176.77,176.83,176.68,176.81,1129.0,173.3337,173.3925,173.2454,173.3729,1129.0
2022-12-21 13:40:00,176.78,176.91,176.67,176.91,1300.0,173.3435,173.4709,173.2356,173.4709,1300.0
2022-12-21 13:45:00,177.03,177.05,176.79,176.86,2027.0,173.5886,173.6082,173.3533,173.4219,2027.0
2022-12-21 13:50:00,176.84,176.89,176.69,176.71,2977.0,173.4023,173.4513,173.2552,173.2748,2977.0
2022-12-21 13:55:00,176.69,176.82,176.54,176.54,4120.0,173.2552,173.3827,173.1081,173.1081,4120.0
2022-12-21 14:00:00,176.61,176.86,176.61,176.81,6632.0,173.1768,173.4219,173.1768,173.3729,6632.0
2022-12-21 14:05:00,176.74,176.85,176.68,176.85,3478.0,173.3042,173.4121,173.2454,173.4121,3478.0
2022-12-21 14:10:00,176.79,176.83,176.55,176.61,6389.0,173.3533,173.3925,173.1179,173.1768,6389.0
2022-12-21 14:15:00,176.66,176.73,176.55,176.56,2800.0,173.2258,173.2944,173.1179,173.1277,2800.0
2022-12-21 14:20:00,176.55,176.63,176.45,176.45,2310.0,173.1179,173.1964,173.0199,173.0199,2310.0
2022-12-21 14:25:00,176.48,176.66,176.3,176.3,2693.0,173.0493,173.2258,172.8728,172.8728,2693.0
2022-12-21 14:30:00,176.31,176.47,176.3,176.46,3292.0,172.8826,173.0395,172.8728,173.0297,3292.0
2022-12-21 14:35:00,176.49,176.49,176.21,176.24,2110.0,173.0591,173.0591,172.7845,172.814,2110.0
2022-12-21 14:40:00,176.26,176.26,176.07,176.15,2418.0,172.8336,172.8336,172.6473,172.7257,2418.0
2022-12-21 14:45:00,176.22,176.3,176.08,176.09,1734.0,172.7944,172.8728,172.6571,172.6669,1734.0
2022-12-21 14:50:00,175.94,175.98,175.69,175.69,3010.0,172.5198,172.559,172.2747,172.2747,3010.0
2022-12-21 14:55:00,175.8,176.03,175.71,175.97,8076.0,172.3825,172.608,172.2943,172.5492,8076.0
2022-12-21 15:00:00,176.02,176.08,175.89,175.95,7130.0,172.5982,172.6571,172.4708,172.5296,7130.0
2022-12-21 15:05:00,175.87,176.0,175.68,175.68,10218.0,172.4512,172.5786,172.2648,172.2648,10218.0
2022-12-21 15:10:00,175.7,175.81,175.59,175.76,5442.0,172.2845,172.3923,172.1766,172.3433,5442.0
2022-12-21 15:15:00,175.78,175.78,175.61,175.63,4331.0,172.3629,172.3629,172.1962,172.2158,4331.0
2022-12-21 15:20:00,175.63,175.69,175.55,175.63,3200.0,172.2158,172.2747,172.1374,172.2158,3200.0
2022-12-21 15:25:00,175.55,175.67,175.47,175.47,3988.0,172.1374,172.255,172.0589,172.0589,3988.0
2022-12-21 15:30:00,175.44,175.51,175.33,175.42,6384.0,172.0295,172.0982,171.9217,172.0099,6384.0
2022-12-21 15:35:00,175.46,175.64,175.35,175.37,11609.0,172.0491,172.2256,171.9413,171.9609,11609.0
2022-12-21 15:40:00,175.41,175.42,175.22,175.3,6539.0,172.0001,172.0099,171.8138,171.8922,6539.0
2022-12-21 15:45:00,175.36,175.81,175.28,175.75,21464.0,171.9511,172.3923,171.8726,172.3335,21464.0
2022-12-21 15:50:00,175.82,175.94,175.39,175.57,19886.0,172.4021,172.5198,171.9805,172.157,19886.0
2022-12-21 15:55:00,175.62,176.01,175.55,175.96,36186.0,172.206,172.5884,172.1374,172.5394,36186.0
2022-12-22 09:30:00,174.19,174.95,173.4,174.08,8269.0,170.8038,171.549,170.0292,170.696,8269.0
2022-12-22 09:35:00,174.06,174.4,173.85,174.22,3532.0,170.6763,171.0097,170.4704,170.8332,3532.0
2022-12-22 09:40:00,174.18,174.74,174.17,174.5,12376.0,170.794,171.3431,170.7842,171.1078,12376.0
2022-12-22 09:45:00,174.54,174.63,174.35,174.53,10109.0,171.147,171.2353,170.9607,171.1372,10109.0
2022-12-22 09:50:00,174.61,174.63,174.07,174.07,11641.0,171.2156,171.2353,170.6861,170.6861,11641.0
2022-12-22 09:55:00,174.19,174.31,173.56,173.84,2400.0,170.8038,170.9215,170.1861,170.4606,2400.0
2022-12-22 10:00:00,173.96,173.96,173.31,173.41,2186.0,170.5783,170.5783,169.9409,170.039,2186.0
2022-12-22 10:05:00,173.48,173.65,173.3,173.3,1501.0,170.1076,170.2743,169.9311,169.9311,1501.0
2022-12-22 10:10:00,173.19,173.34,173.0,173.31,3866.0,169.8233,169.9703,169.6369,169.9409,3866.0
2022-12-22 10:15:00,173.43,173.68,173.43,173.64,800.0,170.0586,170.3037,170.0586,170.2645,800.0
2022-12-22 10:20:00,173.89,174.11,173.79,173.81,1856.0,170.5096,170.7254,170.4116,170.4312,1856.0
2022-12-22 10:25:00,173.82,173.98,173.82,173.94,1108.0,170.441,170.5979,170.441,170.5587,1108.0
2022-12-22 10:30:00,173.89,174.0,173.66,173.83,3958.0,170.5096,170.6175,170.2841,170.4508,3958.0
2022-12-22 10:35:00,173.82,174.04,173.65,174.0,2413.0,170.441,170.6567,170.2743,170.6175,2413.0
2022-12-22 10:40:00,173.92,174.15,173.87,173.88,2525.0,170.5391,170.7646,170.49,170.4998,2525.0
2022-12-22 10:45:00,173.83,173.83,173.72,173.83,769.0,170.4508,170.4508,170.3429,170.4508,769.0
2022-12-22 10:50:00,173.79,173.81,173.39,173.44,2735.0,170.4116,170.4312,170.0194,170.0684,2735.0
2022-12-22 10:55:00,173.31,173.37,173.17,173.34,3201.0,169.9409,169.9998,169.8036,169.9703,3201.0
2022-12-22 11:00:00,173.37,173.42,173.04,173.24,2500.0,169.9998,170.0488,169.6762,169.8723,2500.0
2022-12-22 11:05:00,173.36,173.49,173.19,173.2,2396.0,169.9899,170.1174,169.8233,169.8331,2396.0
2022-12-22 11:10:00,172.91,173.1,172.91,172.99,2293.0,169.5487,169.735,169.5487,169.6271,2293.0
2022-12-22 11:15:00,173.0,173.17,173.0,173.07,1866.0,169.6369,169.8036,169.6369,169.7056,1866.0
2022-12-22 11:20:00,173.03,173.06,172.81,172.81,1987.0,169.6664,169.6958,169.4506,169.4506,1987.0
2022-12-22 11:25:00,172.93,173.03,172.71,172.95,2070.0,169.5683,169.6664,169.3526,169.5879,2070.0
2022-12-22 11:30:00,173.08,173.17,172.85,172.92,2800.0,169.7154,169.8036,169.4899,169.5585,2800.0
2022-12-22 11:35:00,172.88,172.98,172.6,172.6,3352.0,169.5193,169.6173,169.2447,169.2447,3352.0
2022-12-22 11:40:00,172.42,172.72,172.29,172.65,1111.0,169.0682,169.3624,168.9407,169.2937,1111.0
2022-12-22 11:45:00,172.61,172.72,172.59,172.62,1427.0,169.2545,169.3624,169.2349,169.2643,1427.0
2022-12-22 11:50:00,172.64,172.64,172.33,172.51,2600.0,169.2839,169.2839,168.98,169.1565,2600.0
2022-12-22 11:55:00,172.58,172.58,172.45,172.51,1115.0,169.2251,169.2251,169.0976,169.1565,1115.0
2022-12-22 12:00:00,172.53,172.63,172.43,172.49,1987.0,169.1761,169.2741,169.078,169.1369,1987.0
2022-12-22 12:05:00,172.53,172.74,172.49,172.74,1101.0,169.1761,169.382,169.1369,169.382,1101.0
2022-12-22 12:10:00,173.07,173.08,172.85,172.93,2482.0,169.7056,169.7154,169.4899,169.5683,2482.0
2022-12-22 12:15:00,172.79,172.83,172.76,172.78,921.0,169.431,169.4703,169.4016,169.4212,921.0
2022-12-22 12:20:00,172.75,172.78,172.54,172.55,1655.0,169.3918,169.4212,169.1859,169.1957,1655.0
2022-12-22 12:25:00,172.59,172.59,171.86,172.08,3294.0,169.2349,169.2349,168.5191,168.7348,3294.0
2022-12-22 12:30:00,172.1,172.21,172.05,172.05,900.0,168.7544,168.8623,168.7054,168.7054,900.0
2022-12-22 12:35:00,172.09,172.18,172.08,172.11,900.0,168.7446,168.8329,168.7348,168.7642,900.0
2022-12-22 12:40:00,172.18,172.2,171.91,171.97,1927.0,168.8329,168.8525,168.5681,168.627,1927.0
2022-12-22 12:45:00,171.98,172.32,171.98,172.31,900.0,168.6368,168.9702,168.6368,168.9604,900.0
2022-12-22 12:50:00,172.31,172.34,172.03,172.09,2109.0,168.9604,168.9898,168.6858,168.7446,2109.0
2022-12-22 12:55:00,172.09,172.16,171.88,171.9,930.0,168.7446,168.8133,168.5387,168.5583,930.0
2022-12-22 13:00:00,171.83,171.88,171.62,171.66,1340.0,168.4897,168.5387,168.2838,168.323,1340.0
2022-12-22 13:05:00,171.6,171.62,171.28,171.48,5486.0,168.2642,168.2838,167.9504,168.1465,5486.0
2022-12-22 13:10:00,171.48,171.96,171.48,171.96,2601.0,168.1465,168.6172,168.1465,168.6172,2601.0
2022-12-22 13:15:00,171.99,172.05,171.72,171.94,2103.0,168.6466,168.7054,168.3818,168.5976,2103.0
2022-12-22 13:20:00,171.78,171.92,171.77,171.79,1563.0,168.4407,168.5779,168.4309,168.4505,1563.0
2022-12-22 13:25:00,171.92,171.98,171.84,171.91,4107.0,168.5779,168.6368,168.4995,168.5681,4107.0
2022-12-22 13:30:00,171.81,172.0,171.81,171.97,4704.0,168.4701,168.6564,168.4701,168.627,4704.0
2022-12-22 13:35:00,172.0,172.32,171.93,172.32,3823.0,168.6564,168.9702,168.5877,168.9702,3823.0
2022-12-22 13:40:00,172.16,172.27,172.06,172.19,3429.0,168.8133,168.9211,168.7152,168.8427,3429.0
2022-12-22 13:45:00,172.12,172.27,172.12,172.2,4156.0,168.7741,168.9211,168.7741,168.8525,4156.0
2022-12-22 13:50:00,172.28,172.4,172.27,172.38,3825.0,168.9309,169.0486,168.9211,169.029,3825.0
2022-12-22 13:55:00,172.39,172.42,172.02,172.17,6190.0,169.0388,169.0682,168.676,168.8231,6190.0
2022-12-22 14:00:00,172.16,172.19,172.06,172.14,2208.0,168.8133,168.8427,168.7152,168.7937,2208.0
2022-12-22 14:05:00,172.19,172.23,172.02,172.02,2296.0,168.8427,168.8819,168.676,168.676,2296.0
2022-12-22 14:10:00,172.11,172.52,172.11,172.52,2947.0,168.7642,169.1663,168.7642,169.1663,2947.0
2022-12-22 14:15:00,172.39,172.53,172.29,172.29,1910.0,169.0388,169.1761,168.9407,168.9407,1910.0
2022-12-22 14:20:00,172.25,172.39,172.01,172.39,1242.0,168.9015,169.0388,168.6662,169.0388,1242.0
2022-12-22 14:25:00,172.28,172.66,172.26,172.66,1716.0,168.9309,169.3036,168.9113,169.3036,1716.0
2022-12-22 14:30:00,172.65,172.69,172.48,172.69,3584.0,169.2937,169.333,169.1271,169.333,3584.0
2022-12-22 14:35:00,172.75,172.75,172.47,172.47,2504.0,169.3918,169.3918,169.1172,169.1172,2504.0
2022-12-22 14:40:00,172.44,172.54,172.31,172.39,2642.0,169.0878,169.1859,168.9604,169.0388,2642.0
2022-12-22 14:45:00,172.42,172.89,172.42,172.89,3605.0,169.0682,169.5291,169.0682,169.5291,3605.0
2022-12-22 14:50:00,172.93,173.06,172.85,172.97,5317.0,169.5683,169.6958,169.4899,169.6075,5317.0
2022-12-22 14:55:00,173.02,173.4,173.02,173.35,4843.0,169.6566,170.0292,169.6566,169.9801,4843.0
2022-12-22 15:00:00,173.36,173.36,173.07,173.13,2366.0,169.9899,169.9899,169.7056,169.7644,2366.0
2022-12-22 15:05:00,173.06,173.32,173.06,173.21,1756.0,169.6958,169.9507,169.6958,169.8429,1756.0
2022-12-22 15:10:00,173.15,173.19,173.12,173.12,615.0,169.784,169.8233,169.7546,169.7546,615.0
2022-12-22 15:15:00,173.16,173.38,173.16,173.36,3993.0,169.7938,170.0096,169.7938,169.9899,3993.0
2022-12-22 15:20:00,173.47,173.75,173.2,173.53,7864.0,170.0978,170.3724,169.8331,170.1566,7864.0
2022-12-22 15:25:00,173.49,173.8,173.46,173.68,7052.0,170.1174,170.4214,170.088,170.3037,7052.0
2022-12-22 15:30:00,173.81,173.87,173.58,173.72,4870.0,170.4312,170.49,170.2057,170.3429,4870.0
2022-12-22 15:35:00,173.63,173.65,173.3,173.44,12403.0,170.2547,170.2743,169.9311,170.0684,12403.0
2022-12-22 15:40:00,173.45,173.51,173.32,173.43,3055.0,170.0782,170.137,169.9507,170.0586,3055.0
2022-12-22 15:45:00,173.3,173.57,173.16,173.57,8108.0,169.9311,170.1959,169.7938,170.1959,8108.0
2022-12-22 15:50:00,173.6,173.89,173.41,173.7,37372.0,170.2253,170.5096,170.039,170.3233,37372.0
2022-12-22 15:55:00,173.7,174.06,173.62,174.05,26697.0,170.3233,170.6763,170.2449,170.6665,26697.0
2022-12-23 09:30:00,173.78,173.78,173.78,173.78,2110.0,170.4018,170.4018,170.4018,170.4018,2110.0
2022-12-23 09:35:00,173.19,173.53,172.69,172.69,1803.0,169.8233,170.1566,169.333,169.333,1803.0
2022-12-23 09:40:00,173.0,173.0,172.5,172.5,2821.0,169.6369,169.6369,169.1467,169.1467,2821.0
2022-12-23 09:45:00,172.89,173.51,172.71,173.39,20703.0,169.5291,170.137,169.3526,170.0194,20703.0
2022-12-23 09:50:00,173.59,173.59,173.11,173.37,5014.0,170.2155,170.2155,169.7448,169.9998,5014.0
2022-12-23 09:55:00,173.39,173.39,173.05,173.05,5046.0,170.0194,170.0194,169.686,169.686,5046.0
2022-12-23 10:00:00,173.27,174.08,173.25,173.79,4752.0,169.9017,170.696,169.8821,170.4116,4752.0
2022-12-23 10:05:00,173.78,173.86,173.45,173.86,2130.0,170.4018,170.4802,170.0782,170.4802,2130.0
2022-12-23 10:10:00,173.76,173.9,173.76,173.9,600.0,170.3822,170.5194,170.3822,170.5194,600.0
2022-12-23 10:15:00,173.91,174.56,173.68,174.42,6920.0,170.5293,171.1666,170.3037,171.0293,6920.0
2022-12-23 10:20:00,174.37,174.37,174.37,174.37,100.0,170.9803,170.9803,170.9803,170.9803,100.0
2022-12-23 10:25:00,174.39,174.54,174.21,174.21,415.0,170.9999,171.147,170.8234,170.8234,415.0
2022-12-23 10:30:00,174.22,174.43,174.22,174.25,637.0,170.8332,171.0391,170.8332,170.8626,637.0
2022-12-23 10:35:00,174.36,174.36,174.21,174.27,500.0,170.9705,170.9705,170.8234,170.8823,500.0
2022-12-23 10:40:00,174.24,174.33,174.18,174.29,897.0,170.8528,170.9411,170.794,170.9019,897.0
2022-12-23 10:45:00,174.15,174.18,173.99,174.0,600.0,170.7646,170.794,170.6077,170.6175,600.0
2022-12-23 10:50:00,173.83,173.83,173.79,173.79,300.0,170.4508,170.4508,170.4116,170.4116,300.0
2022-12-23 10:55:00,173.89,174.13,173.88,173.88,2307.0,170.5096,170.745,170.4998,170.4998,2307.0
2022-12-23 11:00:00,173.99,173.99,173.87,173.87,506.0,170.6077,170.6077,170.49,170.49,506.0
2022-12-23 11:05:00,173.95,173.95,173.95,173.95,100.0,170.5685,170.5685,170.5685,170.5685,100.0
2022-12-23 11:10:00,174.09,174.22,174.09,174.11,1300.0,170.7058,170.8332,170.7058,170.7254,1300.0
2022-12-23 11:15:00,174.02,174.12,173.78,173.78,1452.0,170.6371,170.7352,170.4018,170.4018,1452.0
2022-12-23 11:20:00,173.88,173.96,173.69,173.69,1330.0,170.4998,170.5783,170.3135,170.3135,1330.0
2022-12-23 11:25:00,173.81,173.83,173.8,173.83,520.0,170.4312,170.4508,170.4214,170.4508,520.0
2022-12-23 11:30:00,173.92,174.06,173.85,173.85,2386.0,170.5391,170.6763,170.4704,170.4704,2386.0
2022-12-23 11:35:00,173.93,174.17,173.93,174.17,1214.0,170.5489,170.7842,170.5489,170.7842,1214.0
2022-12-23 11:40:00,174.17,174.27,174.13,174.14,1205.0,170.7842,170.8823,170.745,170.7548,1205.0
2022-12-23 11:45:00,174.08,174.17,174.07,174.13,715.0,170.696,170.7842,170.6861,170.745,715.0
2022-12-23 11:50:00,174.21,174.21,174.13,174.13,200.0,170.8234,170.8234,170.745,170.745,200.0
2022-12-23 11:55:00,174.09,174.35,174.08,174.35,1291.0,170.7058,170.9607,170.696,170.9607,1291.0
2022-12-23 12:00:00,174.37,174.56,174.36,174.45,2000.0,170.9803,171.1666,170.9705,171.0588,2000.0
2022-12-23 12:05:00,174.36,174.36,174.24,174.28,1265.0,170.9705,170.9705,170.8528,170.8921,1265.0
2022-12-23 12:10:00,174.26,174.31,174.26,174.31,500.0,170.8725,170.9215,170.8725,170.9215,500.0
2022-12-23 12:15:00,174.24,174.34,174.22,174.28,2398.0,170.8528,170.9509,170.8332,170.8921,2398.0
2022-12-23 12:20:00,174.33,174.5,174.22,174.46,2722.0,170.9411,171.1078,170.8332,171.0686,2722.0
2022-12-23 12:25:00,174.47,174.49,174.46,174.49,503.0,171.0784,171.098,171.0686,171.098,503.0
2022-12-23 12:30:00,174.5,174.57,174.42,174.49,2600.0,171.1078,171.1764,171.0293,171.098,2600.0
2022-12-23 12:35:00,174.58,174.58,174.38,174.45,600.0,171.1862,171.1862,170.9901,171.0588,600.0
2022-12-23 12:40:00,174.37,174.37,174.16,174.24,1702.0,170.9803,170.9803,170.7744,170.8528,1702.0
2022-12-23 12:45:00,174.41,174.48,174.37,174.38,708.0,171.0195,171.0882,170.9803,170.9901,708.0
2022-12-23 12:50:00,174.38,174.38,174.38,174.38,0.0,170.9901,170.9901,170.9901,170.9901,0.0
2022-12-23 12:55:00,174.3,174.32,174.26,174.32,300.0,170.9117,170.9313,170.8725,170.9313,300.0
2022-12-23 13:00:00,174.35,174.48,174.35,174.37,1663.0,170.9607,171.0882,170.9607,170.9803,1663.0
2022-12-23 13:05:00,174.46,174.47,174.39,174.41,1010.0,171.0686,171.0784,170.9999,171.0195,1010.0
2022-12-23 13:10:00,174.42,174.42,174.31,174.38,1557.0,171.0293,171.0293,170.9215,170.9901,1557.0
2022-12-23 13:15:00,174.35,174.44,174.35,174.39,590.0,170.9607,171.049,170.9607,170.9999,590.0
2022-12-23 13:20:00,174.48,174.48,174.29,174.29,1243.0,171.0882,171.0882,170.9019,170.9019,1243.0
2022-12-23 13:25:00,174.3,174.44,174.3,174.41,750.0,170.9117,171.049,170.9117,171.0195,750.0
2022-12-23 13:30:00,174.47,174.47,174.43,174.46,451.0,171.0784,171.0784,171.0391,171.0686,451.0
2022-12-23 13:35:00,174.45,174.52,174.33,174.45,2000.0,171.0588,171.1274,170.9411,171.0588,2000.0
2022-12-23 13:40:00,174.47,174.47,174.3,174.3,1522.0,171.0784,171.0784,170.9117,170.9117,1522.0
2022-12-23 13:45:00,174.1,174.23,174.01,174.16,1420.0,170.7156,170.843,170.6273,170.7744,1420.0
2022-12-23 13:50:00,174.22,174.22,174.13,174.13,440.0,170.8332,170.8332,170.745,170.745,440.0
2022-12-23 13:55:00,174.32,174.32,174.15,174.24,1230.0,170.9313,170.9313,170.7646,170.8528,1230.0
2022-12-23 14:00:00,174.14,174.14,173.96,173.96,929.0,170.7548,170.7548,170.5783,170.5783,929.0
2022-12-23 14:05:00,174.06,174.17,174.03,174.09,1796.0,170.6763,170.7842,170.6469,170.7058,1796.0
2022-12-23 14:10:00,174.09,174.15,174.05,174.12,600.0,170.7058,170.7646,170.6665,170.7352,600.0
2022-12-23 14:15:00,174.14,174.2,174.13,174.13,1505.0,170.7548,170.8136,170.745,170.745,1505.0
2022-12-23 14:20:00,174.16,174.16,173.89,173.9,1423.0,170.7744,170.7744,170.5096,170.5194,1423.0
2022-12-23 14:25:00,174.04,174.17,174.04,174.17,2494.0,170.6567,170.7842,170.6567,170.7842,2494.0
2022-12-23 14:30:00,174.17,174.25,174.17,174.22,1717.0,170.7842,170.8626,170.7842,170.8332,1717.0
2022-12-23 14:35:00,174.25,174.35,174.19,174.35,4800.0,170.8626,170.9607,170.8038,170.9607,4800.0
2022-12-23 14:40:00,174.34,174.35,174.19,174.19,1935.0,170.9509,170.9607,170.8038,170.8038,1935.0
2022-12-23 14:45:00,174.1,174.19,174.1,174.19,308.0,170.7156,170.8038,170.7156,170.8038,308.0
2022-12-23 14:50:00,174.19,174.57,174.18,174.57,3176.0,170.8038,171.1764,170.794,171.1764,3176.0
2022-12-23 14:55:00,174.65,174.78,174.63,174.78,1812.0,171.2549,171.3823,171.2353,171.3823,1812.0
2022-12-23 15:00:00,174.74,174.92,174.74,174.83,3614.0,171.3431,171.5196,171.3431,171.4314,3614.0
2022-12-23 15:05:00,174.84,174.84,174.59,174.75,3414.0,171.4412,171.4412,171.196,171.3529,3414.0
2022-12-23 15:10:00,174.77,174.82,174.68,174.74,1544.0,171.3725,171.4216,171.2843,171.3431,1544.0
2022-12-23 15:15:00,174.74,174.81,174.7,174.76,2844.0,171.3431,171.4118,171.3039,171.3627,2844.0
2022-12-23 15:20:00,174.79,174.79,174.53,174.54,2192.0,171.3921,171.3921,171.1372,171.147,2192.0
2022-12-23 15:25:00,174.59,174.69,174.55,174.69,4604.0,171.196,171.2941,171.1568,171.2941,4604.0
2022-12-23 15:30:00,174.55,174.6,174.47,174.56,4986.0,171.1568,171.2058,171.0784,171.1666,4986.0
2022-12-23 15:35:00,174.55,174.57,174.37,174.54,4753.0,171.1568,171.1764,170.9803,171.147,4753.0
2022-12-23 15:40:00,174.55,174.83,174.52,174.83,1136.0,171.1568,171.4314,171.1274,171.4314,1136.0
2022-12-23 15:45:00,174.81,174.89,174.78,174.84,6066.0,171.4118,171.4902,171.3823,171.4412,6066.0
2022-12-23 15:50:00,174.83,175.23,174.71,175.06,10067.0,171.4314,171.8236,171.3137,171.6569,10067.0
2022-12-23 15:55:00,175.06,175.19,174.93,175.17,20059.0,171.6569,171.7844,171.5294,171.7648,20059.0
2022-12-27 09:30:00,175.8,175.8,175.2,175.8,2836.0,172.3825,172.3825,171.7942,172.3825,2836.0
2022-12-27 09:35:00,174.93,174.93,174.93,174.93,100.0,171.5294,171.5294,171.5294,171.5294,100.0
2022-12-27 09:40:00,175.25,175.79,175.21,175.21,862.0,171.8432,172.3727,171.804,171.804,862.0
2022-12-27 09:45:00,175.49,175.55,175.48,175.55,1103.0,172.0785,172.1374,172.0687,172.1374,1103.0
2022-12-27 09:50:00,175.06,175.28,174.65,175.19,776.0,171.6569,171.8726,171.2549,171.7844,776.0
2022-12-27 09:55:00,175.31,175.31,175.06,175.21,2427.0,171.902,171.902,171.6569,171.804,2427.0
2022-12-27 10:00:00,175.35,175.66,175.13,175.66,2742.0,171.9413,172.2452,171.7255,172.2452,2742.0
2022-12-27 10:05:00,175.69,175.69,175.48,175.61,7207.0,172.2747,172.2747,172.0687,172.1962,7207.0
2022-12-27 10:10:00,175.69,176.13,175.56,176.09,14193.0,172.2747,172.7061,172.1472,172.6669,14193.0
2022-12-27 10:15:00,176.22,176.71,176.21,176.71,7864.0,172.7944,173.2748,172.7845,173.2748,7864.0
2022-12-27 10:20:00,176.59,176.6,176.39,176.39,600.0,173.1572,173.167,172.961,172.961,600.0
2022-12-27 10:25:00,176.16,176.16,176.03,176.03,600.0,172.7355,172.7355,172.608,172.608,600.0
2022-12-27 10:30:00,175.73,176.17,175.73,176.08,1927.0,172.3139,172.7453,172.3139,172.6571,1927.0
2022-12-27 10:35:00,176.18,176.35,176.01,176.34,1535.0,172.7551,172.9218,172.5884,172.912,1535.0
2022-12-27 10:40:00,176.3,176.35,175.9,176.04,2339.0,172.8728,172.9218,172.4806,172.6178,2339.0
2022-12-27 10:45:00,176.1,176.39,175.99,176.0,1999.0,172.6767,172.961,172.5688,172.5786,1999.0
2022-12-27 10:50:00,175.99,175.99,175.87,175.94,1210.0,172.5688,172.5688,172.4512,172.5198,1210.0
2022-12-27 10:55:00,175.87,175.87,175.77,175.77,526.0,172.4512,172.4512,172.3531,172.3531,526.0
2022-12-27 11:00:00,175.86,175.86,175.67,175.84,723.0,172.4413,172.4413,172.255,172.4217,723.0
2022-12-27 11:05:00,175.7,175.93,175.7,175.93,500.0,172.2845,172.51,172.2845,172.51,500.0
2022-12-27 11:10:00,175.93,175.93,175.93,175.93,0.0,172.51,172.51,172.51,172.51,0.0
2022-12-27 11:15:00,176.0,176.0,175.76,175.76,950.0,172.5786,172.5786,172.3433,172.3433,950.0
2022-12-27 11:20:00,175.71,175.79,175.51,175.75,959.0,172.2943,172.3727,172.0982,172.3335,959.0
2022-12-27 11:25:00,175.62,175.62,175.62,175.62,100.0,172.206,172.206,172.206,172.206,100.0
2022-12-27 11:30:00,175.64,175.72,175.59,175.6,1414.0,172.2256,172.3041,172.1766,172.1864,1414.0
2022-12-27 11:35:00,175.6,175.6,175.52,175.59,1863.0,172.1864,172.1864,172.108,172.1766,1863.0
2022-12-27 11:40:00,175.51,176.25,175.5,175.92,2974.0,172.0982,172.8238,172.0883,172.5002,2974.0
2022-12-27 11:45:00,175.95,175.95,175.57,175.57,550.0,172.5296,172.5296,172.157,172.157,550.0
2022-12-27 11:50:00,175.58,175.69,175.58,175.69,420.0,172.1668,172.2747,172.1668,172.2747,420.0
2022-12-27 11:55:00,175.66,175.84,175.65,175.83,2025.0,172.2452,172.4217,172.2354,172.4119,2025.0
2022-12-27 12:00:00,175.9,175.91,175.84,175.91,800.0,172.4806,172.4904,172.4217,172.4904,800.0
2022-12-27 12:05:00,175.96,176.07,175.96,176.07,200.0,172.5394,172.6473,172.5394,172.6473,200.0
2022-12-27 12:10:00,176.11,176.21,176.11,176.18,1708.0,172.6865,172.7845,172.6865,172.7551,1708.0
2022-12-27 12:15:00,176.2,176.2,175.88,175.95,1119.0,172.7747,172.7747,172.461,172.5296,1119.0
2022-12-27 12:20:00,175.86,175.95,175.76,175.86,991.0,172.4413,172.5296,172.3433,172.4413,991.0
2022-12-27 12:25:00,175.86,175.86,175.86,175.86,0.0,172.4413,172.4413,172.4413,172.4413,0.0
2022-12-27 12:30:00,175.77,175.84,175.76,175.84,377.0,172.3531,172.4217,172.3433,172.4217,377.0
2022-12-27 12:35:00,175.8,175.95,175.8,175.95,1386.0,172.3825,172.5296,172.3825,172.5296,1386.0
2022-12-27 12:40:00,175.88,175.91,175.69,175.69,1396.0,172.461,172.4904,172.2747,172.2747,1396.0
2022-12-27 12:45:00,175.67,175.9,175.67,175.86,2115.0,172.255,172.4806,172.255,172.4413,2115.0
2022-12-27 12:50:00,175.95,175.95,175.85,175.9,400.0,172.5296,172.5296,172.4315,172.4806,400.0
2022-12-27 12:55:00,175.79,175.84,175.61,175.84,3554.0,172.3727,172.4217,172.1962,172.4217,3554.0
2022-12-27 13:00:00,175.86,175.97,175.82,175.96,501.0,172.4413,172.5492,172.4021,172.5394,501.0
2022-12-27 13:05:00,175.91,175.95,175.88,175.88,500.0,172.4904,172.5296,172.461,172.461,500.0
2022-12-27 13:10:00,175.86,175.88,175.79,175.8,1200.0,172.4413,172.461,172.3727,172.3825,1200.0
2022-12-27 13:15:00,175.76,175.76,175.51,175.53,1514.0,172.3433,172.3433,172.0982,172.1178,1514.0
2022-12-27 13:20:00,175.64,175.68,175.62,175.67,816.0,172.2256,172.2648,172.206,172.255,816.0
2022-12-27 13:25:00,175.68,175.73,175.66,175.67,722.0,172.2648,172.3139,172.2452,172.255,722.0
2022-12-27 13:30:00,175.59,175.59,175.49,175.49,1222.0,172.1766,172.1766,172.0785,172.0785,1222.0
2022-12-27 13:35:00,175.5,175.5,175.38,175.42,2108.0,172.0883,172.0883,171.9707,172.0099,2108.0
2022-12-27 13:40:00,175.42,175.53,175.41,175.42,1330.0,172.0099,172.1178,172.0001,172.0099,1330.0
2022-12-27 13:45:00,175.37,175.47,175.32,175.47,1521.0,171.9609,172.0589,171.9118,172.0589,1521.0
2022-12-27 13:50:00,175.58,175.58,175.22,175.22,813.0,172.1668,172.1668,171.8138,171.8138,813.0
2022-12-27 13:55:00,175.2,175.22,175.07,175.08,800.0,171.7942,171.8138,171.6667,171.6765,800.0
2022-12-27 14:00:00,175.07,175.34,175.07,175.34,1034.0,171.6667,171.9315,171.6667,171.9315,1034.0
2022-12-27 14:05:00,175.34,175.34,175.27,175.3,1000.0,171.9315,171.9315,171.8628,171.8922,1000.0
2022-12-27 14:10:00,175.31,175.31,175.2,175.22,1000.0,171.902,171.902,171.7942,171.8138,1000.0
2022-12-27 14:15:00,175.22,175.22,174.9,174.94,1014.0,171.8138,171.8138,171.5,171.5392,1014.0
2022-12-27 14:20:00,174.94,174.94,174.9,174.93,500.0,171.5392,171.5392,171.5,171.5294,500.0
2022-12-27 14:25:00,175.05,175.05,174.76,174.78,1955.0,171.6471,171.6471,171.3627,171.3823,1955.0
2022-12-27 14:30:00,174.68,174.9,174.68,174.9,1233.0,171.2843,171.5,171.2843,171.5,1233.0
2022-12-27 14:35:00,174.85,174.85,174.8,174.85,804.0,171.451,171.451,171.402,171.451,804.0
2022-12-27 14:40:00,174.68,174.69,174.53,174.69,800.0,171.2843,171.2941,171.1372,171.2941,800.0
2022-12-27 14:45:00,174.72,174.93,174.72,174.93,800.0,171.3235,171.5294,171.3235,171.5294,800.0
2022-12-27 14:50:00,174.91,174.97,174.82,174.82,2400.0,171.5098,171.5686,171.4216,171.4216,2400.0
2022-12-27 14:55:00,174.82,175.07,174.81,175.05,4120.0,171.4216,171.6667,171.4118,171.6471,4120.0
2022-12-27 15:00:00,175.09,175.28,175.09,175.28,1264.0,171.6863,171.8726,171.6863,171.8726,1264.0
2022-12-27 15:05:00,175.31,175.32,175.31,175.32,200.0,171.902,171.9118,171.902,171.9118,200.0
2022-12-27 15:10:00,175.22,175.5,175.21,175.5,2024.0,171.8138,172.0883,171.804,172.0883,2024.0
2022-12-27 15:15:00,175.5,175.63,175.5,175.63,1401.0,172.0883,172.2158,172.0883,172.2158,1401.0
2022-12-27 15:20:00,175.63,175.64,175.48,175.48,1520.0,172.2158,172.2256,172.0687,172.0687,1520.0
2022-12-27 15:25:00,175.37,175.62,175.37,175.62,1409.0,171.9609,172.206,171.9609,172.206,1409.0
2022-12-27 15:30:00,175.64,175.8,175.6,175.62,5139.0,172.2256,172.3825,172.1864,172.206,5139.0
2022-12-27 15:35:00,175.69,175.81,175.65,175.81,800.0,172.2747,172.3923,172.2354,172.3923,800.0
2022-12-27 15:40:00,175.75,175.79,175.7,175.75,2612.0,172.3335,172.3727,172.2845,172.3335,2612.0
2022-12-27 15:45:00,175.7,175.71,175.61,175.71,4631.0,172.2845,172.2943,172.1962,172.2943,4631.0
2022-12-27 15:50:00,175.75,175.75,175.35,175.59,16132.0,172.3335,172.3335,171.9413,172.1766,16132.0
2022-12-27 15:55:00,175.69,175.8,175.55,175.68,11001.0,172.2747,172.3825,172.1374,172.2648,11001.0
2022-12-28 09:30:00,176.17,176.29,176.02,176.1,2557.0,172.7453,172.863,172.5982,172.6767,2557.0
2022-12-28 09:35:00,176.48,176.48,176.48,176.48,100.0,173.0493,173.0493,173.0493,173.0493,100.0
2022-12-28 09:40:00,176.67,176.7,176.2,176.53,1400.0,173.2356,173.265,172.7747,173.0983,1400.0
2022-12-28 09:45:00,176.48,176.64,176.1,176.64,3266.0,173.0493,173.2062,172.6767,173.2062,3266.0
2022-12-28 09:50:00,176.54,176.54,175.85,175.86,800.0,173.1081,173.1081,172.4315,172.4413,800.0
2022-12-28 09:55:00,175.97,176.19,175.85,175.85,1100.0,172.5492,172.7649,172.4315,172.4315,1100.0
2022-12-28 10:00:00,176.19,176.34,176.19,176.26,828.0,172.7649,172.912,172.7649,172.8336,828.0
2022-12-28 10:05:00,176.15,176.26,176.04,176.24,5300.0,172.7257,172.8336,172.6178,172.814,5300.0
2022-12-28 10:10:00,176.22,176.5,176.15,176.44,9720.0,172.7944,173.0689,172.7257,173.0101,9720.0
2022-12-28 10:15:00,176.46,176.78,176.45,176.78,8249.0,173.0297,173.3435,173.0199,173.3435,8249.0
2022-12-28 10:20:00,176.75,176.75,176.49,176.72,7329.0,173.314,173.314,173.0591,173.2846,7329.0
2022-12-28 10:25:00,176.59,176.59,175.09,175.27,3936.0,173.1572,173.1572,171.6863,171.8628,3936.0
2022-12-28 10:30:00,175.27,175.78,175.26,175.6,680.0,171.8628,172.3629,171.853,172.1864,680.0
2022-12-28 10:35:00,175.56,175.8,175.53,175.57,800.0,172.1472,172.3825,172.1178,172.157,800.0
2022-12-28 10:40:00,175.56,175.56,175.37,175.37,700.0,172.1472,172.1472,171.9609,171.9609,700.0
2022-12-28 10:45:00,175.5,175.5,175.37,175.37,200.0,172.0883,172.0883,171.9609,171.9609,200.0
2022-12-28 10:50:00,175.09,175.45,175.09,175.45,400.0,171.6863,172.0393,171.6863,172.0393,400.0
2022-12-28 10:55:00,175.55,175.58,175.45,175.45,651.0,172.1374,172.1668,172.0393,172.0393,651.0
2022-12-28 11:00:00,175.41,175.53,175.28,175.4,1306.0,172.0001,172.1178,171.8726,171.9903,1306.0
2022-12-28 11:05:00,175.28,175.28,175.14,175.14,221.0,171.8726,171.8726,171.7353,171.7353,221.0
2022-12-28 11:10:00,175.36,175.44,175.3,175.3,794.0,171.9511,172.0295,171.8922,171.8922,794.0
2022-12-28 11:15:00,175.39,175.39,175.31,175.31,200.0,171.9805,171.9805,171.902,171.902,200.0
2022-12-28 11:20:00,175.3,175.34,175.24,175.34,2872.0,171.8922,171.9315,171.8334,171.9315,2872.0
2022-12-28 11:25:00,175.26,175.4,175.22,175.28,600.0,171.853,171.9903,171.8138,171.8726,600.0
2022-12-28 11:30:00,175.16,175.37,175.16,175.23,500.0,171.755,171.9609,171.755,171.8236,500.0
2022-12-28 11:35:00,175.33,175.33,175.12,175.12,1038.0,171.9217,171.9217,171.7157,171.7157,1038.0
2022-12-28 11:40:00,175.29,175.35,175.25,175.34,1516.0,171.8824,171.9413,171.8432,171.9315,1516.0
2022-12-28 11:45:00,175.14,175.18,175.14,175.18,294.0,171.7353,171.7746,171.7353,171.7746,294.0
2022-12-28 11:50:00,175.23,175.23,175.23,175.23,100.0,171.8236,171.8236,171.8236,171.8236,100.0
2022-12-28 11:55:00,175.26,175.26,175.2,175.2,700.0,171.853,171.853,171.7942,171.7942,700.0
2022-12-28 12:00:00,175.08,175.08,174.79,174.89,1053.0,171.6765,171.6765,171.3921,171.4902,1053.0
2022-12-28 12:05:00,174.89,174.89,174.89,174.89,0.0,171.4902,171.4902,171.4902,171.4902,0.0
2022-12-28 12:10:00,174.77,174.77,174.68,174.68,200.0,171.3725,171.3725,171.2843,171.2843,200.0
2022-12-28 12:15:00,174.72,174.75,174.67,174.7,2215.0,171.3235,171.3529,171.2745,171.3039,2215.0
2022-12-28 12:20:00,174.71,174.75,174.57,174.57,950.0,171.3137,171.3529,171.1764,171.1764,950.0
2022-12-28 12:25:00,174.66,174.72,174.6,174.6,2723.0,171.2647,171.3235,171.2058,171.2058,2723.0
2022-12-28 12:30:00,174.66,174.66,174.61,174.61,634.0,171.2647,171.2647,171.2156,171.2156,634.0
2022-12-28 12:35:00,174.74,174.81,174.74,174.8,300.0,171.3431,171.4118,171.3431,171.402,300.0
2022-12-28 12:40:00,174.77,174.86,174.77,174.86,200.0,171.3725,171.4608,171.3725,171.4608,200.0
2022-12-28 12:45:00,175.04,175.19,175.04,175.16,783.0,171.6373,171.7844,171.6373,171.755,783.0
2022-12-28 12:50:00,175.23,175.23,175.17,175.22,300.0,171.8236,171.8236,171.7648,171.8138,300.0
2022-12-28 12:55:00,175.28,175.44,175.23,175.39,2490.0,171.8726,172.0295,171.8236,171.9805,2490.0
2022-12-28 13:00:00,175.43,175.56,175.43,175.51,1282.0,172.0197,172.1472,172.0197,172.0982,1282.0
2022-12-28 13:05:00,175.59,175.61,175.38,175.38,1100.0,172.1766,172.1962,171.9707,171.9707,1100.0
2022-12-28 13:10:00,175.45,175.48,175.32,175.42,1368.0,172.0393,172.0687,171.9118,172.0099,1368.0
2022-12-28 13:15:00,175.44,175.59,175.41,175.41,1800.0,172.0295,172.1766,172.0001,172.0001,1800.0
2022-12-28 13:20:00,175.53,175.53,175.26,175.37,798.0,172.1178,172.1178,171.853,171.9609,798.0
2022-12-28 13:25:00,175.35,175.36,175.22,175.22,1132.0,171.9413,171.9511,171.8138,171.8138,1132.0
2022-12-28 13:30:00,175.19,175.19,175.08,175.08,300.0,171.7844,171.7844,171.6765,171.6765,300.0
2022-12-28 13:35:00,175.12,175.12,174.96,174.96,1200.0,171.7157,171.7157,171.5588,171.5588,1200.0
2022-12-28 13:40:00,174.94,175.12,174.86,175.02,2700.0,171.5392,171.7157,171.4608,171.6177,2700.0
2022-12-28 13:45:00,175.16,175.16,174.87,174.94,1000.0,171.755,171.755,171.4706,171.5392,1000.0
2022-12-28 13:50:00,174.84,175.09,174.83,174.9,1460.0,171.4412,171.6863,171.4314,171.5,1460.0
2022-12-28 13:55:00,174.9,174.9,174.78,174.78,320.0,171.5,171.5,171.3823,171.3823,320.0
2022-12-28 14:00:00,174.94,175.01,174.88,174.93,2105.0,171.5392,171.6079,171.4804,171.5294,2105.0
2022-12-28 14:05:00,174.98,174.98,174.81,174.81,900.0,171.5785,171.5785,171.4118,171.4118,900.0
2022-12-28 14:10:00,174.9,174.91,174.73,174.84,1270.0,171.5,171.5098,171.3333,171.4412,1270.0
2022-12-28 14:15:00,174.65,174.7,174.59,174.7,500.0,171.2549,171.3039,171.196,171.3039,500.0
2022-12-28 14:20:00,174.68,174.68,174.66,174.66,200.0,171.2843,171.2843,171.2647,171.2647,200.0
2022-12-28 14:25:00,174.68,174.79,174.65,174.78,1100.0,171.2843,171.3921,171.2549,171.3823,1100.0
2022-12-28 14:30:00,174.74,174.94,174.73,174.94,1327.0,171.3431,171.5392,171.3333,171.5392,1327.0
2022-12-28 14:35:00,174.9,175.01,174.89,174.97,716.0,171.5,171.6079,171.4902,171.5686,716.0
2022-12-28 14:40:00,175.05,175.49,175.05,175.49,800.0,171.6471,172.0785,171.6471,172.0785,800.0
2022-12-28 14:45:00,175.33,175.37,175.2,175.21,1320.0,171.9217,171.9609,171.7942,171.804,1320.0
2022-12-28 14:50:00,175.27,175.27,175.07,175.16,1833.0,171.8628,171.8628,171.6667,171.755,1833.0
2022-12-28 14:55:00,175.15,175.19,175.03,175.03,570.0,171.7452,171.7844,171.6275,171.6275,570.0
2022-12-28 15:00:00,175.13,175.16,174.83,174.83,838.0,171.7255,171.755,171.4314,171.4314,838.0
2022-12-28 15:05:00,174.68,174.78,174.68,174.73,700.0,171.2843,171.3823,171.2843,171.3333,700.0
2022-12-28 15:10:00,174.59,174.67,174.33,174.33,1000.0,171.196,171.2745,170.9411,170.9411,1000.0
2022-12-28 15:15:00,174.31,174.63,174.31,174.6,1191.0,170.9215,171.2353,170.9215,171.2058,1191.0
2022-12-28 15:20:00,174.6,174.61,174.2,174.29,1342.0,171.2058,171.2156,170.8136,170.9019,1342.0
2022-12-28 15:25:00,174.34,174.54,174.34,174.44,1310.0,170.9509,171.147,170.9509,171.049,1310.0
2022-12-28 15:30:00,174.44,174.7,174.44,174.58,2897.0,171.049,171.3039,171.049,171.1862,2897.0
2022-12-28 15:35:00,174.53,174.64,174.48,174.59,2500.0,171.1372,171.2451,171.0882,171.196,2500.0
2022-12-28 15:40:00,174.58,174.66,174.48,174.51,7374.0,171.1862,171.2647,171.0882,171.1176,7374.0
2022-12-28 15:45:00,174.51,174.63,174.4,174.49,10397.0,171.1176,171.2353,171.0097,171.098,10397.0
2022-12-28 15:50:00,174.45,174.46,174.17,174.27,4713.0,171.0588,171.0686,170.7842,170.8823,4713.0
2022-12-28 15:55:00,174.24,174.33,174.04,174.04,16191.0,170.8528,170.9411,170.6567,170.6567,16191.0
2022-12-29 09:30:00,175.55,175.58,174.1,174.9,4792.0,172.1374,172.1668,170.7156,171.5,4792.0
2022-12-29 09:35:00,174.77,174.98,174.76,174.98,410.0,171.3725,171.5785,171.3627,171.5785,410.0
2022-12-29 09:40:00,175.29,175.77,174.95,175.15,2444.0,171.8824,172.3531,171.549,171.7452,2444.0
2022-12-29 09:45:00,175.7,175.7,175.35,175.35,500.0,172.2845,172.2845,171.9413,171.9413,500.0
2022-12-29 09:50:00,175.41,175.41,175.05,175.19,1753.0,172.0001,172.0001,171.6471,171.7844,1753.0
2022-12-29 09:55:00,175.18,175.44,175.18,175.28,1539.0,171.7746,172.0295,171.7746,171.8726,1539.0
2022-12-29 10:00:00,175.34,175.53,175.18,175.23,3900.0,171.9315,172.1178,171.7746,171.8236,3900.0
2022-12-29 10:05:00,175.12,175.61,175.12,175.61,4570.0,171.7157,172.1962,171.7157,172.1962,4570.0
2022-12-29 10:10:00,175.65,175.98,175.65,175.98,1115.0,172.2354,172.559,172.2354,172.559,1115.0
2022-12-29 10:15:00,176.05,176.2,175.88,175.98,12800.0,172.6277,172.7747,172.461,172.559,12800.0
2022-12-29 10:20:00,175.96,176.3,175.89,176.19,5051.0,172.5394,172.8728,172.4708,172.7649,5051.0
2022-12-29 10:25:00,176.27,176.3,175.97,176.06,4200.0,172.8434,172.8728,172.5492,172.6375,4200.0
2022-12-29 10:30:00,176.09,176.24,176.04,176.24,1433.0,172.6669,172.814,172.6178,172.814,1433.0
2022-12-29 10:35:00,176.37,176.51,176.25,176.48,5936.0,172.9414,173.0787,172.8238,173.0493,5936.0
2022-12-29 10:40:00,176.41,176.41,176.38,176.38,367.0,172.9807,172.9807,172.9512,172.9512,367.0
2022-12-29 10:45:00,176.25,176.26,176.11,176.16,400.0,172.8238,172.8336,172.6865,172.7355,400.0
2022-12-29 10:50:00,176.17,176.19,176.17,176.18,296.0,172.7453,172.7649,172.7453,172.7551,296.0
2022-12-29 10:55:00,176.19,176.53,176.15,176.39,6742.0,172.7649,173.0983,172.7257,172.961,6742.0
2022-12-29 11:00:00,176.41,176.41,176.3,176.4,1476.0,172.9807,172.9807,172.8728,172.9709,1476.0
2022-12-29 11:05:00,176.41,176.44,176.13,176.13,1613.0,172.9807,173.0101,172.7061,172.7061,1613.0
2022-12-29 11:10:00,176.12,176.12,175.73,175.73,2479.0,172.6963,172.6963,172.3139,172.3139,2479.0
2022-12-29 11:15:00,175.71,175.83,175.59,175.78,3044.0,172.2943,172.4119,172.1766,172.3629,3044.0
2022-12-29 11:20:00,175.84,175.84,175.84,175.84,100.0,172.4217,172.4217,172.4217,172.4217,100.0
2022-12-29 11:25:00,175.92,175.96,175.76,175.84,5381.0,172.5002,172.5394,172.3433,172.4217,5381.0
2022-12-29 11:30:00,175.95,176.12,175.95,176.12,418.0,172.5296,172.6963,172.5296,172.6963,418.0
2022-12-29 11:35:00,176.12,176.12,176.02,176.08,3369.0,172.6963,172.6963,172.5982,172.6571,3369.0
2022-12-29 11:40:00,176.15,176.34,176.15,176.32,511.0,172.7257,172.912,172.7257,172.8924,511.0
2022-12-29 11:45:00,176.38,176.5,176.38,176.5,200.0,172.9512,173.0689,172.9512,173.0689,200.0
2022-12-29 11:50:00,176.55,176.72,176.55,176.69,538.0,173.1179,173.2846,173.1179,173.2552,538.0
2022-12-29 11:55:00,176.73,176.73,176.56,176.64,849.0,173.2944,173.2944,173.1277,173.2062,849.0
2022-12-29 12:00:00,176.67,176.67,176.65,176.65,300.0,173.2356,173.2356,173.216,173.216,300.0
2022-12-29 12:05:00,176.76,176.76,176.76,176.76,100.0,173.3239,173.3239,173.3239,173.3239,100.0
2022-12-29 12:10:00,176.82,176.89,176.66,176.66,1674.0,173.3827,173.4513,173.2258,173.2258,1674.0
2022-12-29 12:15:00,176.61,176.93,176.59,176.93,1900.0,173.1768,173.4905,173.1572,173.4905,1900.0
2022-12-29 12:20:00,176.96,177.02,176.89,177.02,3123.0,173.52,173.5788,173.4513,173.5788,3123.0
2022-12-29 12:25:00,177.03,177.03,176.74,176.81,2200.0,173.5886,173.5886,173.3042,173.3729,2200.0
2022-12-29 12:30:00,176.81,176.93,176.75,176.93,1673.0,173.3729,173.4905,173.314,173.4905,1673.0
2022-12-29 12:35:00,176.74,176.75,176.69,176.75,300.0,173.3042,173.314,173.2552,173.314,300.0
2022-12-29 12:40:00,176.9,176.9,176.83,176.83,200.0,173.4611,173.4611,173.3925,173.3925,200.0
2022-12-29 12:45:00,176.83,176.88,176.66,176.75,2408.0,173.3925,173.4415,173.2258,173.314,2408.0
2022-12-29 12:50:00,176.78,176.85,176.78,176.84,200.0,173.3435,173.4121,173.3435,173.4023,200.0
2022-12-29 12:55:00,176.84,176.96,176.84,176.9,600.0,173.4023,173.52,173.4023,173.4611,600.0
2022-12-29 13:00:00,176.85,176.85,176.81,176.81,200.0,173.4121,173.4121,173.3729,173.3729,200.0
2022-12-29 13:05:00,176.69,176.7,176.6,176.6,950.0,173.2552,173.265,173.167,173.167,950.0
2022-12-29 13:10:00,176.67,176.84,176.67,176.71,1100.0,173.2356,173.4023,173.2356,173.2748,1100.0
2022-12-29 13:15:00,176.68,176.68,176.58,176.65,1198.0,173.2454,173.2454,173.1474,173.216,1198.0
2022-12-29 13:20:00,176.51,176.51,176.42,176.42,1000.0,173.0787,173.0787,172.9905,172.9905,1000.0
2022-12-29 13:25:00,176.19,176.32,176.18,176.31,319.0,172.7649,172.8924,172.7551,172.8826,319.0
2022-12-29 13:30:00,176.24,176.28,176.05,176.28,800.0,172.814,172.8532,172.6277,172.8532,800.0
2022-12-29 13:35:00,176.23,176.41,176.23,176.39,1100.0,172.8042,172.9807,172.8042,172.961,1100.0
2022-12-29 13:40:00,176.42,176.42,176.34,176.34,1300.0,172.9905,172.9905,172.912,172.912,1300.0
2022-12-29 13:45:00,176.32,176.32,176.14,176.14,2254.0,172.8924,172.8924,172.7159,172.7159,2254.0
2022-12-29 13:50:00,176.28,176.29,176.18,176.25,600.0,172.8532,172.863,172.7551,172.8238,600.0
2022-12-29 13:55:00,176.41,176.44,176.32,176.4,500.0,172.9807,173.0101,172.8924,172.9709,500.0
2022-12-29 14:00:00,176.5,176.68,176.5,176.65,842.0,173.0689,173.2454,173.0689,173.216,842.0
2022-12-29 14:05:00,176.65,176.65,176.55,176.57,300.0,173.216,173.216,173.1179,173.1375,300.0
2022-12-29 14:10:00,176.64,176.76,176.64,176.76,506.0,173.2062,173.3239,173.2062,173.3239,506.0
2022-12-29 14:15:00,176.84,176.84,176.61,176.61,1031.0,173.4023,173.4023,173.1768,173.1768,1031.0
2022-12-29 14:20:00,176.56,176.6,176.46,176.56,900.0,173.1277,173.167,173.0297,173.1277,900.0
2022-12-29 14:25:00,176.52,176.61,176.39,176.43,2195.0,173.0885,173.1768,172.961,173.0003,2195.0
2022-12-29 14:30:00,176.44,176.59,176.37,176.5,1400.0,173.0101,173.1572,172.9414,173.0689,1400.0
2022-12-29 14:35:00,176.58,176.63,176.58,176.63,435.0,173.1474,173.1964,173.1474,173.1964,435.0
2022-12-29 14:40:00,176.73,176.73,176.64,176.65,400.0,173.2944,173.2944,173.2062,173.216,400.0
2022-12-29 14:45:00,176.63,176.71,176.63,176.63,600.0,173.1964,173.2748,173.1964,173.1964,600.0
2022-12-29 14:50:00,176.57,176.58,176.5,176.5,400.0,173.1375,173.1474,173.0689,173.0689,400.0
2022-12-29 14:55:00,176.61,176.62,176.36,176.37,325.0,173.1768,173.1866,172.9316,172.9414,325.0
2022-12-29 15:00:00,176.41,176.41,176.12,176.12,1221.0,172.9807,172.9807,172.6963,172.6963,1221.0
2022-12-29 15:05:00,176.15,176.15,175.98,175.98,1513.0,172.7257,172.7257,172.559,172.559,1513.0
2022-12-29 15:10:00,175.86,175.89,175.73,175.73,1659.0,172.4413,172.4708,172.3139,172.3139,1659.0
2022-12-29 15:15:00,175.72,175.73,175.53,175.6,1997.0,172.3041,172.3139,172.1178,172.1864,1997.0
2022-12-29 15:20:00,175.65,175.75,175.57,175.75,1531.0,172.2354,172.3335,172.157,172.3335,1531.0
2022-12-29 15:25:00,175.81,175.92,175.72,175.72,2520.0,172.3923,172.5002,172.3041,172.3041,2520.0
2022-12-29 15:30:00,175.79,175.8,175.68,175.78,5127.0,172.3727,172.3825,172.2648,172.3629,5127.0
2022-12-29 15:35:00,175.79,175.93,175.79,175.82,1374.0,172.3727,172.51,172.3727,172.4021,1374.0
2022-12-29 15:40:00,175.79,175.97,175.79,175.97,2607.0,172.3727,172.5492,172.3727,172.5492,2607.0
2022-12-29 15:45:00,176.0,176.16,175.97,176.16,2649.0,172.5786,172.7355,172.5492,172.7355,2649.0
2022-12-29 15:50:00,176.18,176.28,176.06,176.22,4706.0,172.7551,172.8532,172.6375,172.7944,4706.0
2022-12-29 15:55:00,176.16,176.16,175.94,176.04,16721.0,172.7355,172.7355,172.5198,172.6178,16721.0
2022-12-30 09:30:00,174.84,175.66,174.78,175.1,4198.0,171.4412,172.2452,171.3823,171.6961,4198.0
2022-12-30 09:35:00,175.05,175.19,174.94,175.05,800.0,171.6471,171.7844,171.5392,171.6471,800.0
2022-12-30 09:40:00,174.86,174.86,174.41,174.58,1199.0,171.4608,171.4608,171.0195,171.1862,1199.0
2022-12-30 09:45:00,174.29,174.29,173.71,173.73,4024.0,170.9019,170.9019,170.3331,170.3528,4024.0
2022-12-30 09:50:00,173.83,174.09,173.63,174.09,1223.0,170.4508,170.7058,170.2547,170.7058,1223.0
2022-12-30 09:55:00,174.17,174.67,173.85,174.65,5340.0,170.7842,171.2745,170.4704,171.2549,5340.0
2022-12-30 10:00:00,174.41,174.58,174.4,174.58,1670.0,171.0195,171.1862,171.0097,171.1862,1670.0
2022-12-30 10:05:00,174.44,174.53,174.11,174.14,1700.0,171.049,171.1372,170.7254,170.7548,1700.0
2022-12-30 10:10:00,174.31,174.38,174.31,174.37,300.0,170.9215,170.9901,170.9215,170.9803,300.0
2022-12-30 10:15:00,174.27,174.47,174.1,174.47,6960.0,170.8823,171.0784,170.7156,171.0784,6960.0
2022-12-30 10:20:00,174.59,174.68,174.57,174.68,500.0,171.196,171.2843,171.1764,171.2843,500.0
2022-12-30 10:25:00,174.85,174.85,174.43,174.43,1524.0,171.451,171.451,171.0391,171.0391,1524.0
2022-12-30 10:30:00,174.36,174.44,174.3,174.43,425.0,170.9705,171.049,170.9117,171.0391,425.0
2022-12-30 10:35:00,174.45,174.56,174.35,174.56,1000.0,171.0588,171.1666,170.9607,171.1666,1000.0
2022-12-30 10:40:00,174.49,174.53,174.36,174.51,1200.0,171.098,171.1372,170.9705,171.1176,1200.0
2022-12-30 10:45:00,174.52,174.69,174.42,174.69,3410.0,171.1274,171.2941,171.0293,171.2941,3410.0
2022-12-30 10:50:00,174.75,174.88,174.75,174.88,1200.0,171.3529,171.4804,171.3529,171.4804,1200.0
2022-12-30 10:55:00,174.78,174.78,174.52,174.72,6467.0,171.3823,171.3823,171.1274,171.3235,6467.0
2022-12-30 11:00:00,174.72,174.72,174.59,174.66,1810.0,171.3235,171.3235,171.196,171.2647,1810.0
2022-12-30 11:05:00,174.69,174.76,174.69,174.7,733.0,171.2941,171.3627,171.2941,171.3039,733.0
2022-12-30 11:10:00,174.76,174.86,174.75,174.78,3817.0,171.3627,171.4608,171.3529,171.3823,3817.0
2022-12-30 11:15:00,174.72,174.72,174.51,174.59,2441.0,171.3235,171.3235,171.1176,171.196,2441.0
2022-12-30 11:20:00,174.48,174.62,174.48,174.52,733.0,171.0882,171.2255,171.0882,171.1274,733.0
2022-12-30 11:25:00,174.49,174.57,174.18,174.28,2274.0,171.098,171.1764,170.794,170.8921,2274.0
2022-12-30 11:30:00,174.2,174.49,174.19,174.49,1310.0,170.8136,171.098,170.8038,171.098,1310.0
2022-12-30 11:35:00,174.45,174.57,174.38,174.5,3846.0,171.0588,171.1764,170.9901,171.1078,3846.0
2022-12-30 11:40:00,174.5,174.67,174.42,174.48,4436.0,171.1078,171.2745,171.0293,171.0882,4436.0
2022-12-30 11:45:00,174.6,174.6,174.39,174.42,1400.0,171.2058,171.2058,170.9999,171.0293,1400.0
2022-12-30 11:50:00,174.5,174.5,174.5,174.5,110.0,171.1078,171.1078,171.1078,171.1078,110.0
2022-12-30 11:55:00,174.5,174.72,174.5,174.57,1543.0,171.1078,171.3235,171.1078,171.1764,1543.0
2022-12-30 12:00:00,174.5,174.52,174.49,174.52,800.0,171.1078,171.1274,171.098,171.1274,800.0
2022-12-30 12:05:00,174.5,174.57,174.47,174.47,1031.0,171.1078,171.1764,171.0784,171.0784,1031.0
2022-12-30 12:10:00,174.52,174.58,174.4,174.4,2975.0,171.1274,171.1862,171.0097,171.0097,2975.0
2022-12-30 12:15:00,174.5,174.52,174.49,174.52,1059.0,171.1078,171.1274,171.098,171.1274,1059.0
2022-12-30 12:20:00,174.58,174.66,174.58,174.66,1160.0,171.1862,171.2647,171.1862,171.2647,1160.0
2022-12-30 12:25:00,174.65,174.65,174.51,174.51,1900.0,171.2549,171.2549,171.1176,171.1176,1900.0
2022-12-30 12:30:00,174.52,174.58,174.5,174.58,408.0,171.1274,171.1862,171.1078,171.1862,408.0
2022-12-30 12:35:00,174.57,174.68,174.57,174.62,1232.0,171.1764,171.2843,171.1764,171.2255,1232.0
2022-12-30 12:40:00,174.67,174.69,174.6,174.65,1607.0,171.2745,171.2941,171.2058,171.2549,1607.0
2022-12-30 12:45:00,174.72,174.72,174.49,174.57,1892.0,171.3235,171.3235,171.098,171.1764,1892.0
2022-12-30 12:50:00,174.64,174.68,174.64,174.68,400.0,171.2451,171.2843,171.2451,171.2843,400.0
2022-12-30 12:55:00,174.45,174.7,174.45,174.7,1157.0,171.0588,171.3039,171.0588,171.3039,1157.0
2022-12-30 13:00:00,174.57,174.66,174.52,174.52,1396.0,171.1764,171.2647,171.1274,171.1274,1396.0
2022-12-30 13:05:00,174.51,174.51,174.51,174.51,100.0,171.1176,171.1176,171.1176,171.1176,100.0
2022-12-30 13:10:00,174.52,174.6,174.52,174.6,1600.0,171.1274,171.2058,171.1274,171.2058,1600.0
2022-12-30 13:15:00,174.54,174.54,174.19,174.2,3290.0,171.147,171.147,170.8038,170.8136,3290.0
2022-12-30 13:20:00,173.76,173.77,173.65,173.65,300.0,170.3822,170.392,170.2743,170.2743,300.0
2022-12-30 13:25:00,173.5,173.77,173.39,173.77,1117.0,170.1272,170.392,170.0194,170.392,1117.0
2022-12-30 13:30:00,173.85,173.91,173.83,173.91,705.0,170.4704,170.5293,170.4508,170.5293,705.0
2022-12-30 13:35:00,174.02,174.02,173.81,173.81,901.0,170.6371,170.6371,170.4312,170.4312,901.0
2022-12-30 13:40:00,173.86,173.86,173.62,173.72,1963.0,170.4802,170.4802,170.2449,170.3429,1963.0
2022-12-30 13:45:00,173.63,173.68,173.56,173.64,1705.0,170.2547,170.3037,170.1861,170.2645,1705.0
2022-12-30 13:50:00,173.64,173.64,173.52,173.59,800.0,170.2645,170.2645,170.1468,170.2155,800.0
2022-12-30 13:55:00,173.52,173.53,173.41,173.51,1673.0,170.1468,170.1566,170.039,170.137,1673.0
2022-12-30 14:00:00,173.44,173.55,173.27,173.27,2900.0,170.0684,170.1763,169.9017,169.9017,2900.0
2022-12-30 14:05:00,173.12,173.16,173.07,173.13,600.0,169.7546,169.7938,169.7056,169.7644,600.0
2022-12-30 14:10:00,173.12,173.12,172.91,172.96,3419.0,169.7546,169.7546,169.5487,169.5977,3419.0
2022-12-30 14:15:00,172.82,172.99,172.82,172.99,865.0,169.4604,169.6271,169.4604,169.6271,865.0
2022-12-30 14:20:00,172.96,173.04,172.92,172.93,4819.0,169.5977,169.6762,169.5585,169.5683,4819.0
2022-12-30 14:25:00,173.01,173.08,172.93,173.06,2015.0,169.6468,169.7154,169.5683,169.6958,2015.0
2022-12-30 14:30:00,173.03,173.17,172.94,173.17,1500.0,169.6664,169.8036,169.5781,169.8036,1500.0
2022-12-30 14:35:00,173.09,173.09,172.89,172.89,2432.0,169.7252,169.7252,169.5291,169.5291,2432.0
2022-12-30 14:40:00,172.9,172.9,172.69,172.71,1100.0,169.5389,169.5389,169.333,169.3526,1100.0
2022-12-30 14:45:00,172.88,172.92,172.74,172.77,2128.0,169.5193,169.5585,169.382,169.4114,2128.0
2022-12-30 14:50:00,172.83,173.01,172.83,172.96,700.0,169.4703,169.6468,169.4703,169.5977,700.0
2022-12-30 14:55:00,172.96,173.03,172.9,172.9,1850.0,169.5977,169.6664,169.5389,169.5389,1850.0
2022-12-30 15:00:00,173.03,173.23,173.01,173.23,1507.0,169.6664,169.8625,169.6468,169.8625,1507.0
2022-12-30 15:05:00,173.22,173.29,173.12,173.29,2712.0,169.8527,169.9213,169.7546,169.9213,2712.0
2022-12-30 15:10:00,173.32,173.65,173.32,173.65,1612.0,169.9507,170.2743,169.9507,170.2743,1612.0
2022-12-30 15:15:00,173.91,173.92,173.77,173.77,2100.0,170.5293,170.5391,170.392,170.392,2100.0
2022-12-30 15:20:00,173.84,173.85,173.68,173.76,2075.0,170.4606,170.4704,170.3037,170.3822,2075.0
2022-12-30 15:25:00,173.6,173.68,173.52,173.52,905.0,170.2253,170.3037,170.1468,170.1468,905.0
2022-12-30 15:30:00,173.48,173.95,173.48,173.95,4976.0,170.1076,170.5685,170.1076,170.5685,4976.0
2022-12-30 15:35:00,174.05,174.1,173.94,174.04,3161.0,170.6665,170.7156,170.5587,170.6567,3161.0
2022-12-30 15:40:00,174.03,174.09,173.9,174.09,3060.0,170.6469,170.7058,170.5194,170.7058,3060.0
2022-12-30 15:45:00,174.08,174.32,174.06,174.3,7529.0,170.696,170.9313,170.6763,170.9117,7529.0
2022-12-30 15:50:00,174.47,175.0,174.34,174.92,22511.0,171.0784,171.5981,170.9509,171.5196,22511.0
2022-12-30 15:55:00,174.87,175.16,174.76,175.1,44161.0,171.4706,171.755,171.3627,171.6961,44161.0
2023-01-03 09:30:00,177.4,177.63,176.62,177.29,17317.0,173.9514,174.1769,173.1866,173.8435,17317.0
2023-01-03 09:35:00,177.13,178.0,176.71,177.63,9470.0,173.6867,174.5397,173.2748,174.1769,9470.0
2023-01-03 09:40:00,177.85,178.09,177.15,177.28,3860.0,174.3927,174.628,173.7063,173.8337,3860.0
2023-01-03 09:45:00,177.02,177.02,175.8,176.16,9144.0,173.5788,173.5788,172.3825,172.7355,9144.0
2023-01-03 09:50:00,176.68,176.75,176.26,176.49,5044.0,173.2454,173.314,172.8336,173.0591,5044.0
2023-01-03 09:55:00,176.49,176.63,175.86,176.57,27795.0,173.0591,173.1964,172.4413,173.1375,27795.0
2023-01-03 10:00:00,176.58,177.72,176.58,177.06,11469.0,173.1474,174.2652,173.1474,173.618,11469.0
2023-01-03 10:05:00,177.47,177.47,176.68,177.25,3443.0,174.0201,174.0201,173.2454,173.8043,3443.0
2023-01-03 10:10:00,176.96,176.97,175.58,175.58,1313.0,173.52,173.5298,172.1668,172.1668,1313.0
2023-01-03 10:15:00,175.56,175.59,175.54,175.54,487.0,172.1472,172.1766,172.1276,172.1276,487.0
2023-01-03 10:20:00,175.38,176.08,175.38,176.06,1383.0,171.9707,172.6571,171.9707,172.6375,1383.0
2023-01-03 10:25:00,176.2,176.2,175.91,175.91,1200.0,172.7747,172.7747,172.4904,172.4904,1200.0
2023-01-03 10:30:00,176.1,176.19,175.76,176.19,1515.0,172.6767,172.7649,172.3433,172.7649,1515.0
2023-01-03 10:35:00,176.25,176.29,176.07,176.18,1112.0,172.8238,172.863,172.6473,172.7551,1112.0
2023-01-03 10:40:00,176.39,176.39,176.12,176.38,1112.0,172.961,172.961,172.6963,172.9512,1112.0
2023-01-03 10:45:00,176.4,176.52,176.4,176.52,300.0,172.9709,173.0885,172.9709,173.0885,300.0
2023-01-03 10:50:00,176.28,176.28,176.15,176.2,827.0,172.8532,172.8532,172.7257,172.7747,827.0
2023-01-03 10:55:00,176.22,176.49,176.21,176.49,300.0,172.7944,173.0591,172.7845,173.0591,300.0
2023-01-03 11:00:00,176.7,176.96,176.62,176.62,600.0,173.265,173.52,173.1866,173.1866,600.0
2023-01-03 11:05:00,176.46,176.61,176.11,176.11,1248.0,173.0297,173.1768,172.6865,172.6865,1248.0
2023-01-03 11:10:00,176.01,176.06,175.76,175.76,1300.0,172.5884,172.6375,172.3433,172.3433,1300.0
2023-01-03 11:15:00,175.61,175.77,175.53,175.76,1043.0,172.1962,172.3531,172.1178,172.3433,1043.0
2023-01-03 11:20:00,175.56,176.02,175.56,176.02,2723.0,172.1472,172.5982,172.1472,172.5982,2723.0
2023-01-03 11:25:00,175.94,176.05,175.65,175.66,2616.0,172.5198,172.6277,172.2354,172.2452,2616.0
2023-01-03 11:30:00,175.55,175.55,175.54,175.54,200.0,172.1374,172.1374,172.1276,172.1276,200.0
2023-01-03 11:35:00,175.66,175.66,175.35,175.46,669.0,172.2452,172.2452,171.9413,172.0491,669.0
2023-01-03 11:40:00,175.31,175.31,175.07,175.08,1752.0,171.902,171.902,171.6667,171.6765,1752.0
2023-01-03 11:45:00,175.06,175.1,174.92,174.94,1388.0,171.6569,171.6961,171.5196,171.5392,1388.0
2023-01-03 11:50:00,174.97,175.22,174.96,175.12,3000.0,171.5686,171.8138,171.5588,171.7157,3000.0
2023-01-03 11:55:00,175.08,175.08,174.92,175.06,1303.0,171.6765,171.6765,171.5196,171.6569,1303.0
2023-01-03 12:00:00,175.24,175.24,174.92,174.92,1198.0,171.8334,171.8334,171.5196,171.5196,1198.0
2023-01-03 12:05:00,174.85,175.31,174.76,175.18,1572.0,171.451,171.902,171.3627,171.7746,1572.0
2023-01-03 12:10:00,175.22,175.22,175.21,175.22,100.0,171.8138,171.8138,171.804,171.8138,100.0
2023-01-03 12:15:00,175.32,175.32,175.0,175.11,1132.0,171.9118,171.9118,171.5981,171.7059,1132.0
2023-01-03 12:20:00,175.15,175.17,174.96,175.03,1300.0,171.7452,171.7648,171.5588,171.6275,1300.0
2023-01-03 12:25:00,175.05,175.2,175.04,175.2,200.0,171.6471,171.7942,171.6373,171.7942,200.0
2023-01-03 12:30:00,175.25,175.96,175.25,175.94,6240.0,171.8432,172.5394,171.8432,172.5198,6240.0
2023-01-03 12:35:00,176.03,176.03,175.56,175.56,2312.0,172.608,172.608,172.1472,172.1472,2312.0
2023-01-03 12:40:00,175.27,175.44,175.27,175.3,1000.0,171.8628,172.0295,171.8628,171.8922,1000.0
2023-01-03 12:45:00,175.23,175.23,174.8,174.82,2185.0,171.8236,171.8236,171.402,171.4216,2185.0
2023-01-03 12:50:00,174.84,175.14,174.84,175.14,871.0,171.4412,171.7353,171.4412,171.7353,871.0
2023-01-03 12:55:00,175.18,175.45,175.15,175.35,3521.0,171.7746,172.0393,171.7452,171.9413,3521.0
2023-01-03 13:00:00,175.34,175.48,175.11,175.43,3493.0,171.9315,172.0687,171.7059,172.0197,3493.0
2023-01-03 13:05:00,175.23,175.42,175.14,175.42,674.0,171.8236,172.0099,171.7353,172.0099,674.0
2023-01-03 13:10:00,175.44,175.46,175.32,175.42,713.0,172.0295,172.0491,171.9118,172.0099,713.0
2023-01-03 13:15:00,175.4,175.6,175.32,175.59,1480.0,171.9903,172.1864,171.9118,172.1766,1480.0
2023-01-03 13:20:00,175.48,175.6,175.34,175.6,1769.0,172.0687,172.1864,171.9315,172.1864,1769.0
2023-01-03 13:25:00,175.69,175.94,175.66,175.84,3300.0,172.2747,172.5198,172.2452,172.4217,3300.0
2023-01-03 13:30:00,175.82,175.82,175.55,175.63,500.0,172.4021,172.4021,172.1374,172.2158,500.0
2023-01-03 13:35:00,175.65,175.71,175.51,175.59,1527.0,172.2354,172.2943,172.0982,172.1766,1527.0
2023-01-03 13:40:00,175.64,175.76,175.57,175.63,800.0,172.2256,172.3433,172.157,172.2158,800.0
2023-01-03 13:45:00,175.51,175.51,175.51,175.51,100.0,172.0982,172.0982,172.0982,172.0982,100.0
2023-01-03 13:50:00,175.59,176.0,175.59,175.89,2279.0,172.1766,172.5786,172.1766,172.4708,2279.0
2023-01-03 13:55:00,175.88,175.97,175.78,175.82,2227.0,172.461,172.5492,172.3629,172.4021,2227.0
2023-01-03 14:00:00,175.82,175.88,175.6,175.61,814.0,172.4021,172.461,172.1864,172.1962,814.0
2023-01-03 14:05:00,175.52,175.52,175.34,175.34,700.0,172.108,172.108,171.9315,171.9315,700.0
2023-01-03 14:10:00,175.3,175.4,175.18,175.21,2561.0,171.8922,171.9903,171.7746,171.804,2561.0
2023-01-03 14:15:00,175.29,175.54,175.29,175.52,2800.0,171.8824,172.1276,171.8824,172.108,2800.0
2023-01-03 14:20:00,175.57,175.63,175.45,175.48,4618.0,172.157,172.2158,172.0393,172.0687,4618.0
2023-01-03 14:25:00,175.49,175.62,175.44,175.62,8738.0,172.0785,172.206,172.0295,172.206,8738.0
2023-01-03 14:30:00,175.61,175.65,175.07,175.08,3314.0,172.1962,172.2354,171.6667,171.6765,3314.0
2023-01-03 14:35:00,175.05,175.14,174.96,174.99,1300.0,171.6471,171.7353,171.5588,171.5883,1300.0
2023-01-03 14:40:00,174.99,175.51,174.99,175.5,2074.0,171.5883,172.0982,171.5883,172.0883,2074.0
2023-01-03 14:45:00,175.42,176.1,175.42,176.06,3154.0,172.0099,172.6767,172.0099,172.6375,3154.0
2023-01-03 14:50:00,175.99,175.99,175.73,175.87,1700.0,172.5688,172.5688,172.3139,172.4512,1700.0
2023-01-03 14:55:00,175.85,176.19,175.85,175.99,2995.0,172.4315,172.7649,172.4315,172.5688,2995.0
2023-01-03 15:00:00,176.08,176.36,176.04,176.18,1814.0,172.6571,172.9316,172.6178,172.7551,1814.0
2023-01-03 15:05:00,176.27,176.28,176.15,176.25,1407.0,172.8434,172.8532,172.7257,172.8238,1407.0
2023-01-03 15:10:00,176.15,176.4,176.06,176.39,4991.0,172.7257,172.9709,172.6375,172.961,4991.0
2023-01-03 15:15:00,176.36,176.62,176.21,176.31,4820.0,172.9316,173.1866,172.7845,172.8826,4820.0
2023-01-03 15:20:00,176.23,176.23,175.99,175.99,3310.0,172.8042,172.8042,172.5688,172.5688,3310.0
2023-01-03 15:25:00,175.97,176.18,175.97,176.16,6773.0,172.5492,172.7551,172.5492,172.7355,6773.0
2023-01-03 15:30:00,176.16,176.22,175.94,176.18,12955.0,172.7355,172.7944,172.5198,172.7551,12955.0
2023-01-03 15:35:00,176.2,176.22,175.8,175.86,9384.0,172.7747,172.7944,172.3825,172.4413,9384.0
2023-01-03 15:40:00,175.91,175.95,175.6,175.74,6966.0,172.4904,172.5296,172.1864,172.3237,6966.0
2023-01-03 15:45:00,175.73,175.92,175.65,175.84,4365.0,172.3139,172.5002,172.2354,172.4217,4365.0
2023-01-03 15:50:00,175.92,176.29,175.92,176.06,19588.0,172.5002,172.863,172.5002,172.6375,19588.0
2023-01-03 15:55:00,176.02,176.19,175.81,176.09,39438.0,172.5982,172.7649,172.3923,172.6669,39438.0
2023-01-04 09:30:00,178.18,178.92,177.29,178.3,7402.0,174.7162,175.4419,173.8435,174.8339,7402.0
2023-01-04 09:35:00,178.63,179.09,178.55,178.76,1400.0,175.1575,175.6086,175.0791,175.285,1400.0
2023-01-04 09:40:00,178.89,178.89,178.47,178.47,309.0,175.4124,175.4124,175.0006,175.0006,309.0
2023-01-04 09:45:00,178.67,178.75,178.35,178.69,1200.0,175.1967,175.2752,174.8829,175.2163,1200.0
2023-01-04 09:50:00,178.69,179.55,178.58,179.28,10979.0,175.2163,176.0596,175.1085,175.7949,10979.0
2023-01-04 09:55:00,179.43,179.62,179.37,179.37,883.0,175.9419,176.1283,175.8831,175.8831,883.0
2023-01-04 10:00:00,179.36,179.74,178.69,178.69,13909.0,175.8733,176.2459,175.2163,175.2163,13909.0
2023-01-04 10:05:00,178.6,178.6,178.36,178.38,1600.0,175.1281,175.1281,174.8927,174.9124,1600.0
2023-01-04 10:10:00,178.15,178.36,178.02,178.28,4188.0,174.6868,174.8927,174.5594,174.8143,4188.0
2023-01-04 10:15:00,178.28,178.5,178.2,178.35,1903.0,174.8143,175.03,174.7359,174.8829,1903.0
2023-01-04 10:20:00,178.3,178.31,177.93,177.93,2703.0,174.8339,174.8437,174.4711,174.4711,2703.0
2023-01-04 10:25:00,178.04,178.05,177.22,177.22,2828.0,174.579,174.5888,173.7749,173.7749,2828.0
2023-01-04 10:30:00,177.39,177.42,177.0,177.4,1380.0,173.9416,173.971,173.5592,173.9514,1380.0
2023-01-04 10:35:00,177.2,177.22,176.88,177.04,1650.0,173.7553,173.7749,173.4415,173.5984,1650.0
2023-01-04 10:40:00,176.95,177.3,176.95,177.3,1700.0,173.5102,173.8534,173.5102,173.8534,1700.0
2023-01-04 10:45:00,177.36,177.7,177.34,177.7,1140.0,173.9122,174.2456,173.8926,174.2456,1140.0
2023-01-04 10:50:00,177.68,177.68,177.64,177.64,336.0,174.226,174.226,174.1867,174.1867,336.0
2023-01-04 10:55:00,177.41,177.55,177.26,177.26,500.0,173.9612,174.0985,173.8141,173.8141,500.0
2023-01-04 11:00:00,177.24,177.24,177.07,177.08,900.0,173.7945,173.7945,173.6278,173.6376,900.0
2023-01-04 11:05:00,176.95,177.03,176.84,177.03,566.0,173.5102,173.5886,173.4023,173.5886,566.0
2023-01-04 11:10:00,177.1,177.1,177.06,177.06,500.0,173.6572,173.6572,173.618,173.618,500.0
2023-01-04 11:15:00,176.88,176.88,176.86,176.86,200.0,173.4415,173.4415,173.4219,173.4219,200.0
2023-01-04 11:20:00,176.88,176.99,176.88,176.88,627.0,173.4415,173.5494,173.4415,173.4415,627.0
2023-01-04 11:25:00,176.98,177.01,176.87,176.99,2345.0,173.5396,173.569,173.4317,173.5494,2345.0
2023-01-04 11:30:00,177.0,177.34,176.96,177.14,3811.0,173.5592,173.8926,173.52,173.6965,3811.0
2023-01-04 11:35:00,177.11,177.21,177.03,177.04,4658.0,173.667,173.7651,173.5886,173.5984,4658.0
2023-01-04 11:40:00,177.12,177.7,177.03,177.7,5071.0,173.6769,174.2456,173.5886,174.2456,5071.0
2023-01-04 11:45:00,177.4,177.83,177.4,177.78,1391.0,173.9514,174.3731,173.9514,174.324,1391.0
2023-01-04 11:50:00,177.77,178.24,177.76,178.24,1963.0,174.3142,174.7751,174.3044,174.7751,1963.0
2023-01-04 11:55:00,178.33,178.33,178.1,178.1,400.0,174.8633,174.8633,174.6378,174.6378,400.0
2023-01-04 12:00:00,178.26,178.39,178.2,178.29,2201.0,174.7947,174.9222,174.7359,174.8241,2201.0
2023-01-04 12:05:00,178.26,178.27,178.06,178.15,942.0,174.7947,174.8045,174.5986,174.6868,942.0
2023-01-04 12:10:00,178.2,178.36,178.16,178.36,1000.0,174.7359,174.8927,174.6966,174.8927,1000.0
2023-01-04 12:15:00,178.51,178.51,178.43,178.44,506.0,175.0398,175.0398,174.9614,174.9712,506.0
2023-01-04 12:20:00,178.49,178.72,178.36,178.72,1624.0,175.0202,175.2458,174.8927,175.2458,1624.0
2023-01-04 12:25:00,178.64,178.7,178.46,178.46,2510.0,175.1673,175.2261,174.9908,174.9908,2510.0
2023-01-04 12:30:00,178.48,178.81,178.47,178.81,507.0,175.0104,175.334,175.0006,175.334,507.0
2023-01-04 12:35:00,178.85,178.9,178.73,178.88,900.0,175.3732,175.4223,175.2556,175.4026,900.0
2023-01-04 12:40:00,178.82,178.82,178.82,178.82,102.0,175.3438,175.3438,175.3438,175.3438,102.0
2023-01-04 12:45:00,178.78,178.79,178.69,178.72,1377.0,175.3046,175.3144,175.2163,175.2458,1377.0
2023-01-04 12:50:00,178.72,178.96,178.64,178.92,3183.0,175.2458,175.4811,175.1673,175.4419,3183.0
2023-01-04 12:55:00,178.89,178.89,178.6,178.6,1400.0,175.4124,175.4124,175.1281,175.1281,1400.0
2023-01-04 13:00:00,178.51,178.57,178.49,178.57,901.0,175.0398,175.0987,175.0202,175.0987,901.0
2023-01-04 13:05:00,178.6,178.78,178.57,178.78,600.0,175.1281,175.3046,175.0987,175.3046,600.0
2023-01-04 13:10:00,178.83,179.1,178.83,179.04,1743.0,175.3536,175.6184,175.3536,175.5595,1743.0
2023-01-04 13:15:00,179.04,179.29,179.02,179.28,7592.0,175.5595,175.8047,175.5399,175.7949,7592.0
2023-01-04 13:20:00,179.3,179.45,179.17,179.2,4821.0,175.8145,175.9616,175.687,175.7164,4821.0
2023-01-04 13:25:00,179.27,179.43,179.26,179.37,1589.0,175.7851,175.9419,175.7753,175.8831,1589.0
2023-01-04 13:30:00,179.4,179.4,179.31,179.39,400.0,175.9125,175.9125,175.8243,175.9027,400.0
2023-01-04 13:35:00,179.38,179.6,179.38,179.6,1113.0,175.8929,176.1086,175.8929,176.1086,1113.0
2023-01-04 13:40:00,179.55,179.66,179.49,179.54,4508.0,176.0596,176.1675,176.0008,176.0498,4508.0
2023-01-04 13:45:00,179.5,179.57,179.47,179.51,1989.0,176.0106,176.0792,175.9812,176.0204,1989.0
2023-01-04 13:50:00,179.6,179.85,179.58,179.78,3922.0,176.1086,176.3538,176.089,176.2851,3922.0
2023-01-04 13:55:00,179.77,179.85,178.95,178.95,3483.0,176.2753,176.3538,175.4713,175.4713,3483.0
2023-01-04 14:00:00,178.99,179.66,178.45,178.59,2057.0,175.5105,176.1675,174.981,175.1183,2057.0
2023-01-04 14:05:00,178.95,179.23,178.68,178.68,5150.0,175.4713,175.7458,175.2065,175.2065,5150.0
2023-01-04 14:10:00,178.85,178.97,178.7,178.84,2135.0,175.3732,175.4909,175.2261,175.3634,2135.0
2023-01-04 14:15:00,178.96,179.49,178.96,179.48,4110.0,175.4811,176.0008,175.4811,175.991,4110.0
2023-01-04 14:20:00,179.37,179.38,178.85,178.86,1441.0,175.8831,175.8929,175.3732,175.383,1441.0
2023-01-04 14:25:00,178.66,178.74,177.89,177.9,1798.0,175.1869,175.2654,174.4319,174.4417,1798.0
2023-01-04 14:30:00,177.97,178.54,177.97,178.53,1454.0,174.5103,175.0693,174.5103,175.0594,1454.0
2023-01-04 14:35:00,178.59,178.59,178.31,178.44,1675.0,175.1183,175.1183,174.8437,174.9712,1675.0
2023-01-04 14:40:00,178.25,178.56,178.24,178.32,3875.0,174.7849,175.0889,174.7751,174.8535,3875.0
2023-01-04 14:45:00,178.36,178.53,178.19,178.31,4507.0,174.8927,175.0594,174.7261,174.8437,4507.0
2023-01-04 14:50:00,178.22,178.34,178.09,178.34,2300.0,174.7555,174.8731,174.628,174.8731,2300.0
2023-01-04 14:55:00,178.34,178.82,178.34,178.82,3605.0,174.8731,175.3438,174.8731,175.3438,3605.0
2023-01-04 15:00:00,178.9,179.16,178.9,179.09,1600.0,175.4223,175.6772,175.4223,175.6086,1600.0
2023-01-04 15:05:00,179.1,179.1,178.74,178.89,3736.0,175.6184,175.6184,175.2654,175.4124,3736.0
2023-01-04 15:10:00,178.87,178.99,178.68,178.91,3895.0,175.3928,175.5105,175.2065,175.4321,3895.0
2023-01-04 15:15:00,178.96,179.03,178.92,178.96,2317.0,175.4811,175.5497,175.4419,175.4811,2317.0
2023-01-04 15:20:00,178.9,179.07,178.53,178.53,3816.0,175.4223,175.5889,175.0594,175.0594,3816.0
2023-01-04 15:25:00,178.64,178.82,178.53,178.68,3990.0,175.1673,175.3438,175.0594,175.2065,3990.0
2023-01-04 15:30:00,178.66,178.75,178.51,178.59,4844.0,175.1869,175.2752,175.0398,175.1183,4844.0
2023-01-04 15:35:00,178.59,178.59,178.22,178.35,6055.0,175.1183,175.1183,174.7555,174.8829,6055.0
2023-01-04 15:40:00,178.29,178.31,177.84,177.91,9910.0,174.8241,174.8437,174.3829,174.4515,9910.0
2023-01-04 15:45:00,177.89,178.36,177.89,178.33,8741.0,174.4319,174.8927,174.4319,174.8633,8741.0
2023-01-04 15:50:00,178.36,178.95,178.36,178.94,26488.0,174.8927,175.4713,174.8927,175.4615,26488.0
2023-01-04 15:55:00,178.95,179.62,178.95,179.57,44347.0,175.4713,176.1283,175.4713,176.0792,44347.0
2023-01-05 09:30:00,177.78,178.93,177.2,177.48,5083.0,174.324,175.4517,173.7553,174.0299,5083.0
2023-01-05 09:35:00,177.17,177.17,176.81,177.06,1200.0,173.7259,173.7259,173.3729,173.618,1200.0
2023-01-05 09:40:00,176.44,177.02,176.42,177.02,1100.0,173.0101,173.5788,172.9905,173.5788,1100.0
2023-01-05 09:45:00,176.68,176.79,176.36,176.65,2499.0,173.2454,173.3533,172.9316,173.216,2499.0
2023-01-05 09:50:00,176.87,177.29,176.83,176.84,4023.0,173.4317,173.8435,173.3925,173.4023,4023.0
2023-01-05 09:55:00,177.07,177.18,176.75,177.14,1500.0,173.6278,173.7357,173.314,173.6965,1500.0
2023-01-05 10:00:00,177.03,177.26,176.9,177.2,1609.0,173.5886,173.8141,173.4611,173.7553,1609.0
2023-01-05 10:05:00,177.27,178.37,177.19,177.87,1124.0,173.8239,174.9026,173.7455,174.4123,1124.0
2023-01-05 10:10:00,177.63,177.9,177.63,177.72,1610.0,174.1769,174.4417,174.1769,174.2652,1610.0
2023-01-05 10:15:00,177.75,177.75,177.3,177.43,1204.0,174.2946,174.2946,173.8534,173.9808,1204.0
2023-01-05 10:20:00,177.24,177.44,177.02,177.02,944.0,173.7945,173.9906,173.5788,173.5788,944.0
2023-01-05 10:25:00,177.2,177.35,177.05,177.05,961.0,173.7553,173.9024,173.6082,173.6082,961.0
2023-01-05 10:30:00,177.04,177.04,176.77,176.77,715.0,173.5984,173.5984,173.3337,173.3337,715.0
2023-01-05 10:35:00,176.83,177.01,176.83,177.01,500.0,173.3925,173.569,173.3925,173.569,500.0
2023-01-05 10:40:00,177.02,177.02,176.51,176.9,9536.0,173.5788,173.5788,173.0787,173.4611,9536.0
2023-01-05 10:45:00,176.91,177.18,176.91,176.95,517.0,173.4709,173.7357,173.4709,173.5102,517.0
2023-01-05 10:50:00,176.85,176.85,176.45,176.45,1692.0,173.4121,173.4121,173.0199,173.0199,1692.0
2023-01-05 10:55:00,176.4,176.51,176.33,176.34,1426.0,172.9709,173.0787,172.9022,172.912,1426.0
2023-01-05 11:00:00,176.31,176.35,175.96,176.35,3518.0,172.8826,172.9218,172.5394,172.9218,3518.0
2023-01-05 11:05:00,176.4,176.5,176.32,176.32,1100.0,172.9709,173.0689,172.8924,172.8924,1100.0
2023-01-05 11:10:00,176.41,176.52,176.26,176.26,1000.0,172.9807,173.0885,172.8336,172.8336,1000.0
2023-01-05 11:15:00,176.16,176.19,176.14,176.18,518.0,172.7355,172.7649,172.7159,172.7551,518.0
2023-01-05 11:20:00,176.08,176.08,175.76,175.76,1810.0,172.6571,172.6571,172.3433,172.3433,1810.0
2023-01-05 11:25:00,175.74,175.9,175.7,175.9,1222.0,172.3237,172.4806,172.2845,172.4806,1222.0
2023-01-05 11:30:00,176.03,176.22,176.03,176.21,2032.0,172.608,172.7944,172.608,172.7845,2032.0
2023-01-05 11:35:00,176.13,176.4,176.04,176.39,2945.0,172.7061,172.9709,172.6178,172.961,2945.0
2023-01-05 11:40:00,176.54,176.6,176.38,176.38,2220.0,173.1081,173.167,172.9512,172.9512,2220.0
2023-01-05 11:45:00,176.37,176.41,176.37,176.4,762.0,172.9414,172.9807,172.9414,172.9709,762.0
2023-01-05 11:50:00,176.39,176.49,176.03,176.03,1600.0,172.961,173.0591,172.608,172.608,1600.0
2023-01-05 11:55:00,175.96,176.03,175.6,175.6,764.0,172.5394,172.608,172.1864,172.1864,764.0
2023-01-05 12:00:00,175.61,175.71,175.61,175.71,700.0,172.1962,172.2943,172.1962,172.2943,700.0
2023-01-05 12:05:00,175.7,175.99,175.7,175.88,1092.0,172.2845,172.5688,172.2845,172.461,1092.0
2023-01-05 12:10:00,176.0,176.0,175.82,175.94,851.0,172.5786,172.5786,172.4021,172.5198,851.0
2023-01-05 12:15:00,175.86,175.86,175.59,175.62,700.0,172.4413,172.4413,172.1766,172.206,700.0
2023-01-05 12:20:00,175.72,175.85,175.72,175.85,855.0,172.3041,172.4315,172.3041,172.4315,855.0
2023-01-05 12:25:00,175.85,175.86,175.77,175.82,2294.0,172.4315,172.4413,172.3531,172.4021,2294.0
2023-01-05 12:30:00,175.87,176.18,175.87,176.18,1000.0,172.4512,172.7551,172.4512,172.7551,1000.0
2023-01-05 12:35:00,176.26,176.42,176.18,176.18,2750.0,172.8336,172.9905,172.7551,172.7551,2750.0
2023-01-05 12:40:00,176.03,176.04,175.98,176.0,418.0,172.608,172.6178,172.559,172.5786,418.0
2023-01-05 12:45:00,175.99,176.07,175.94,175.94,1306.0,172.5688,172.6473,172.5198,172.5198,1306.0
2023-01-05 12:50:00,176.07,176.09,175.95,175.99,2910.0,172.6473,172.6669,172.5296,172.5688,2910.0
2023-01-05 12:55:00,176.0,176.0,175.99,176.0,325.0,172.5786,172.5786,172.5688,172.5786,325.0
2023-01-05 13:00:00,175.71,175.71,175.69,175.69,200.0,172.2943,172.2943,172.2747,172.2747,200.0
2023-01-05 13:05:00,175.73,175.89,175.73,175.88,1310.0,172.3139,172.4708,172.3139,172.461,1310.0
2023-01-05 13:10:00,175.93,176.08,175.93,175.95,1142.0,172.51,172.6571,172.51,172.5296,1142.0
2023-01-05 13:15:00,175.9,175.9,175.88,175.89,367.0,172.4806,172.4806,172.461,172.4708,367.0
2023-01-05 13:20:00,175.97,177.03,175.97,177.0,4031.0,172.5492,173.5886,172.5492,173.5592,4031.0
2023-01-05 13:25:00,177.08,177.18,176.94,177.05,1239.0,173.6376,173.7357,173.5004,173.6082,1239.0
2023-01-05 13:30:00,177.07,177.14,177.07,177.14,501.0,173.6278,173.6965,173.6278,173.6965,501.0
2023-01-05 13:35:00,177.07,177.15,176.73,176.8,3603.0,173.6278,173.7063,173.2944,173.3631,3603.0
2023-01-05 13:40:00,176.78,176.83,176.56,176.56,1002.0,173.3435,173.3925,173.1277,173.1277,1002.0
2023-01-05 13:45:00,176.52,176.73,176.52,176.73,1500.0,173.0885,173.2944,173.0885,173.2944,1500.0
2023-01-05 13:50:00,176.72,176.99,176.66,176.97,1754.0,173.2846,173.5494,173.2258,173.5298,1754.0
2023-01-05 13:55:00,177.06,177.14,176.83,176.86,708.0,173.618,173.6965,173.3925,173.4219,708.0
2023-01-05 14:00:00,176.84,177.02,176.84,176.92,1053.0,173.4023,173.5788,173.4023,173.4807,1053.0
2023-01-05 14:05:00,176.93,176.93,176.86,176.86,200.0,173.4905,173.4905,173.4219,173.4219,200.0
2023-01-05 14:10:00,176.84,176.89,176.64,176.64,1576.0,173.4023,173.4513,173.2062,173.2062,1576.0
2023-01-05 14:15:00,176.74,176.77,176.74,176.77,507.0,173.3042,173.3337,173.3042,173.3337,507.0
2023-01-05 14:20:00,176.79,176.91,176.74,176.78,2638.0,173.3533,173.4709,173.3042,173.3435,2638.0
2023-01-05 14:25:00,176.72,176.72,176.45,176.5,1369.0,173.2846,173.2846,173.0199,173.0689,1369.0
2023-01-05 14:30:00,176.52,176.69,176.5,176.69,2011.0,173.0885,173.2552,173.0689,173.2552,2011.0
2023-01-05 14:35:00,176.74,177.11,176.74,177.11,1200.0,173.3042,173.667,173.3042,173.667,1200.0
2023-01-05 14:40:00,177.03,177.06,177.01,177.01,515.0,173.5886,173.618,173.569,173.569,515.0
2023-01-05 14:45:00,176.97,177.19,176.94,177.1,2209.0,173.5298,173.7455,173.5004,173.6572,2209.0
2023-01-05 14:50:00,177.06,177.11,177.06,177.1,1313.0,173.618,173.667,173.618,173.6572,1313.0
2023-01-05 14:55:00,177.04,177.05,176.9,177.05,2561.0,173.5984,173.6082,173.4611,173.6082,2561.0
2023-01-05 15:00:00,176.92,176.92,176.63,176.71,860.0,173.4807,173.4807,173.1964,173.2748,860.0
2023-01-05 15:05:00,176.7,176.7,176.4,176.43,500.0,173.265,173.265,172.9709,173.0003,500.0
2023-01-05 15:10:00,176.33,176.38,176.21,176.31,3013.0,172.9022,172.9512,172.7845,172.8826,3013.0
2023-01-05 15:15:00,176.36,176.37,176.05,176.07,1739.0,172.9316,172.9414,172.6277,172.6473,1739.0
2023-01-05 15:20:00,176.05,176.05,175.89,175.9,1533.0,172.6277,172.6277,172.4708,172.4806,1533.0
2023-01-05 15:25:00,175.82,175.82,175.62,175.65,2017.0,172.4021,172.4021,172.206,172.2354,2017.0
2023-01-05 15:30:00,175.59,175.71,175.4,175.58,2721.0,172.1766,172.2943,171.9903,172.1668,2721.0
2023-01-05 15:35:00,175.62,175.87,175.62,175.74,2320.0,172.206,172.4512,172.206,172.3237,2320.0
2023-01-05 15:40:00,175.74,175.74,175.39,175.53,4286.0,172.3237,172.3237,171.9805,172.1178,4286.0
2023-01-05 15:45:00,175.61,175.72,175.27,175.28,4829.0,172.1962,172.3041,171.8628,171.8726,4829.0
2023-01-05 15:50:00,175.28,175.48,175.07,175.39,15971.0,171.8726,172.0687,171.6667,171.9805,15971.0
2023-01-05 15:55:00,175.4,175.63,175.35,175.45,31559.0,171.9903,172.2158,171.9413,172.0393,31559.0
2023-01-06 09:30:00,177.61,178.18,177.61,178.14,6214.0,174.1573,174.7162,174.1573,174.677,6214.0
2023-01-06 09:35:00,178.2,178.37,177.51,177.51,11659.0,174.7359,174.9026,174.0593,174.0593,11659.0
2023-01-06 09:40:00,177.25,177.31,176.5,176.65,3870.0,173.8043,173.8632,173.0689,173.216,3870.0
2023-01-06 09:45:00,176.87,176.87,175.94,175.96,6109.0,173.4317,173.4317,172.5198,172.5394,6109.0
2023-01-06 09:50:00,176.19,176.97,176.19,176.89,2021.0,172.7649,173.5298,172.7649,173.4513,2021.0
2023-01-06 09:55:00,176.76,177.1,176.31,176.35,2056.0,173.3239,173.6572,172.8826,172.9218,2056.0
2023-01-06 10:00:00,176.36,177.49,176.35,176.78,6801.0,172.9316,174.0397,172.9218,173.3435,6801.0
2023-01-06 10:05:00,177.02,177.47,177.02,177.4,1128.0,173.5788,174.0201,173.5788,173.9514,1128.0
2023-01-06 10:10:00,177.44,177.56,177.25,177.52,1322.0,173.9906,174.1083,173.8043,174.0691,1322.0
2023-01-06 10:15:00,177.58,178.24,177.57,178.24,2008.0,174.1279,174.7751,174.1181,174.7751,2008.0
2023-01-06 10:20:00,178.39,178.39,177.87,178.12,1352.0,174.9222,174.9222,174.4123,174.6574,1352.0
2023-01-06 10:25:00,178.19,178.19,177.83,177.83,1169.0,174.7261,174.7261,174.3731,174.3731,1169.0
2023-01-06 10:30:00,178.0,178.58,178.0,178.58,2270.0,174.5397,175.1085,174.5397,175.1085,2270.0
2023-01-06 10:35:00,178.37,178.93,178.34,178.93,1545.0,174.9026,175.4517,174.8731,175.4517,1545.0
2023-01-06 10:40:00,179.0,179.0,178.8,178.89,1709.0,175.5203,175.5203,175.3242,175.4124,1709.0
2023-01-06 10:45:00,178.66,179.3,178.49,179.3,2457.0,175.1869,175.8145,175.0202,175.8145,2457.0
2023-01-06 10:50:00,179.38,179.52,179.37,179.52,600.0,175.8929,176.0302,175.8831,176.0302,600.0
2023-01-06 10:55:00,179.52,179.68,179.28,179.61,3622.0,176.0302,176.1871,175.7949,176.1184,3622.0
2023-01-06 11:00:00,179.42,179.51,179.36,179.43,8863.0,175.9321,176.0204,175.8733,175.9419,8863.0
2023-01-06 11:05:00,179.41,179.51,179.25,179.27,4348.0,175.9223,176.0204,175.7654,175.7851,4348.0
2023-01-06 11:10:00,179.27,179.33,179.16,179.16,2000.0,175.7851,175.8439,175.6772,175.6772,2000.0
2023-01-06 11:15:00,179.2,179.27,178.98,179.03,7909.0,175.7164,175.7851,175.5007,175.5497,7909.0
2023-01-06 11:20:00,179.15,179.52,179.1,179.3,6386.0,175.6674,176.0302,175.6184,175.8145,6386.0
2023-01-06 11:25:00,179.37,179.37,179.12,179.24,6534.0,175.8831,175.8831,175.638,175.7556,6534.0
2023-01-06 11:30:00,179.32,179.89,179.32,179.89,3105.0,175.8341,176.393,175.8341,176.393,3105.0
2023-01-06 11:35:00,179.83,179.95,179.71,179.94,2798.0,176.3342,176.4518,176.2165,176.442,2798.0
2023-01-06 11:40:00,179.95,180.07,179.81,179.98,3297.0,176.4518,176.5695,176.3146,176.4813,3297.0
2023-01-06 11:45:00,179.92,180.28,179.92,180.28,900.0,176.4224,176.7754,176.4224,176.7754,900.0
2023-01-06 11:50:00,180.25,180.46,180.23,180.34,5167.0,176.746,176.9519,176.7264,176.8343,5167.0
2023-01-06 11:55:00,180.34,180.55,180.28,180.28,3593.0,176.8343,177.0402,176.7754,176.7754,3593.0
2023-01-06 12:00:00,180.29,180.44,180.21,180.24,3385.0,176.7852,176.9323,176.7068,176.7362,3385.0
2023-01-06 12:05:00,180.28,180.28,180.02,180.28,6629.0,176.7754,176.7754,176.5205,176.7754,6629.0
2023-01-06 12:10:00,180.26,180.37,180.1,180.1,2044.0,176.7558,176.8637,176.5989,176.5989,2044.0
2023-01-06 12:15:00,180.06,180.32,179.96,180.26,1900.0,176.5597,176.8146,176.4616,176.7558,1900.0
2023-01-06 12:20:00,180.28,180.32,179.9,179.91,4750.0,176.7754,176.8146,176.4028,176.4126,4750.0
2023-01-06 12:25:00,180.0,180.01,179.8,179.8,2700.0,176.5009,176.5107,176.3048,176.3048,2700.0
2023-01-06 12:30:00,179.86,179.96,179.81,179.81,5405.0,176.3636,176.4616,176.3146,176.3146,5405.0
2023-01-06 12:35:00,179.86,179.92,179.8,179.87,2461.0,176.3636,176.4224,176.3048,176.3734,2461.0
2023-01-06 12:40:00,179.94,179.95,179.8,179.92,2170.0,176.442,176.4518,176.3048,176.4224,2170.0
2023-01-06 12:45:00,179.91,180.17,179.87,180.16,4617.0,176.4126,176.6676,176.3734,176.6578,4617.0
2023-01-06 12:50:00,180.16,180.16,179.79,179.79,2585.0,176.6578,176.6578,176.295,176.295,2585.0
2023-01-06 12:55:00,179.79,179.8,179.67,179.77,1601.0,176.295,176.3048,176.1773,176.2753,1601.0
2023-01-06 13:00:00,179.69,179.89,179.68,179.89,2238.0,176.1969,176.393,176.1871,176.393,2238.0
2023-01-06 13:05:00,179.93,180.0,179.88,179.88,2540.0,176.4322,176.5009,176.3832,176.3832,2540.0
2023-01-06 13:10:00,179.88,179.95,179.8,179.95,1526.0,176.3832,176.4518,176.3048,176.4518,1526.0
2023-01-06 13:15:00,179.92,179.97,179.7,179.71,3336.0,176.4224,176.4715,176.2067,176.2165,3336.0
2023-01-06 13:20:00,179.66,179.67,179.58,179.61,2353.0,176.1675,176.1773,176.089,176.1184,2353.0
2023-01-06 13:25:00,179.57,179.81,179.57,179.8,2600.0,176.0792,176.3146,176.0792,176.3048,2600.0
2023-01-06 13:30:00,179.83,179.97,179.73,179.93,2859.0,176.3342,176.4715,176.2361,176.4322,2859.0
2023-01-06 13:35:00,179.93,179.93,179.8,179.88,3436.0,176.4322,176.4322,176.3048,176.3832,3436.0
2023-01-06 13:40:00,179.92,180.11,179.92,179.94,5861.0,176.4224,176.6087,176.4224,176.442,5861.0
2023-01-06 13:45:00,179.96,179.96,179.86,179.86,3248.0,176.4616,176.4616,176.3636,176.3636,3248.0
2023-01-06 13:50:00,179.84,179.96,179.8,179.93,3513.0,176.344,176.4616,176.3048,176.4322,3513.0
2023-01-06 13:55:00,179.91,180.0,179.88,180.0,5656.0,176.4126,176.5009,176.3832,176.5009,5656.0
2023-01-06 14:00:00,180.07,180.34,180.07,180.31,3100.0,176.5695,176.8343,176.5695,176.8048,3100.0
2023-01-06 14:05:00,180.31,180.34,180.18,180.21,2714.0,176.8048,176.8343,176.6774,176.7068,2714.0
2023-01-06 14:10:00,180.25,180.32,180.21,180.32,3300.0,176.746,176.8146,176.7068,176.8146,3300.0
2023-01-06 14:15:00,180.29,180.44,180.28,180.41,4600.0,176.7852,176.9323,176.7754,176.9029,4600.0
2023-01-06 14:20:00,180.44,180.46,180.17,180.23,15451.0,176.9323,176.9519,176.6676,176.7264,15451.0
2023-01-06 14:25:00,180.25,180.26,180.14,180.14,2443.0,176.746,176.7558,176.6381,176.6381,2443.0
2023-01-06 14:30:00,180.11,180.18,179.97,180.16,9324.0,176.6087,176.6774,176.4715,176.6578,9324.0
2023-01-06 14:35:00,180.16,180.31,180.15,180.31,2205.0,176.6578,176.8048,176.648,176.8048,2205.0
2023-01-06 14:40:00,180.21,180.21,180.09,180.17,3027.0,176.7068,176.7068,176.5891,176.6676,3027.0
2023-01-06 14:45:00,180.21,180.23,179.9,179.9,2952.0,176.7068,176.7264,176.4028,176.4028,2952.0
2023-01-06 14:50:00,179.97,180.42,179.96,180.36,4020.0,176.4715,176.9127,176.4616,176.8539,4020.0
2023-01-06 14:55:00,180.36,180.38,180.14,180.18,10770.0,176.8539,176.8735,176.6381,176.6774,10770.0
2023-01-06 15:00:00,180.19,180.54,180.18,180.48,7504.0,176.6872,177.0304,176.6774,176.9715,7504.0
2023-01-06 15:05:00,180.5,180.55,180.4,180.51,13980.0,176.9911,177.0402,176.8931,177.001,13980.0
2023-01-06 15:10:00,180.51,180.66,180.45,180.53,10139.0,177.001,177.148,176.9421,177.0206,10139.0
2023-01-06 15:15:00,180.55,180.67,180.36,180.36,6900.0,177.0402,177.1578,176.8539,176.8539,6900.0
2023-01-06 15:20:00,180.32,180.51,180.31,180.51,2356.0,176.8146,177.001,176.8048,177.001,2356.0
2023-01-06 15:25:00,180.52,180.56,180.4,180.4,4953.0,177.0108,177.05,176.8931,176.8931,4953.0
2023-01-06 15:30:00,180.42,180.75,180.41,180.7,6746.0,176.9127,177.2363,176.9029,177.1873,6746.0
2023-01-06 15:35:00,180.69,181.09,180.69,181.04,11452.0,177.1775,177.5697,177.1775,177.5207,11452.0
2023-01-06 15:40:00,181.12,181.28,181.1,181.28,4968.0,177.5991,177.756,177.5795,177.756,4968.0
2023-01-06 15:45:00,181.27,181.53,181.26,181.32,18173.0,177.7462,178.0011,177.7364,177.7952,18173.0
2023-01-06 15:50:00,181.31,181.36,181.09,181.2,12427.0,177.7854,177.8344,177.5697,177.6775,12427.0
2023-01-06 15:55:00,181.26,181.4,181.18,181.34,46016.0,177.7364,177.8737,177.6579,177.8148,46016.0
2023-01-09 09:30:00,182.0,182.3,181.27,181.27,5638.0,178.462,178.7562,177.7462,177.7462,5638.0
2023-01-09 09:35:00,181.03,181.03,179.59,179.69,6839.0,177.5108,177.5108,176.0988,176.1969,6839.0
2023-01-09 09:40:00,179.7,180.0,179.69,179.73,3338.0,176.2067,176.5009,176.1969,176.2361,3338.0
2023-01-09 09:45:00,179.72,180.13,179.61,180.11,5228.0,176.2263,176.6283,176.1184,176.6087,5228.0
2023-01-09 09:50:00,180.1,180.64,180.1,180.49,4456.0,176.5989,177.1284,176.5989,176.9813,4456.0
2023-01-09 09:55:00,180.59,180.59,180.12,180.22,7647.0,177.0794,177.0794,176.6185,176.7166,7647.0
2023-01-09 10:00:00,180.22,180.58,180.16,180.52,5557.0,176.7166,177.0696,176.6578,177.0108,5557.0
2023-01-09 10:05:00,180.53,180.67,180.3,180.3,8151.0,177.0206,177.1578,176.795,176.795,8151.0
2023-01-09 10:10:00,180.32,180.33,179.56,179.61,4843.0,176.8146,176.8245,176.0694,176.1184,4843.0
2023-01-09 10:15:00,179.64,180.69,179.62,180.69,5500.0,176.1479,177.1775,176.1283,177.1775,5500.0
2023-01-09 10:20:00,180.61,180.64,180.26,180.26,2845.0,177.099,177.1284,176.7558,176.7558,2845.0
2023-01-09 10:25:00,180.26,180.62,180.11,180.62,5893.0,176.7558,177.1088,176.6087,177.1088,5893.0
2023-01-09 10:30:00,180.49,180.58,180.35,180.42,3621.0,176.9813,177.0696,176.8441,176.9127,3621.0
2023-01-09 10:35:00,180.42,180.78,180.42,180.6,2849.0,176.9127,177.2657,176.9127,177.0892,2849.0
2023-01-09 10:40:00,180.6,180.79,180.55,180.77,1939.0,177.0892,177.2755,177.0402,177.2559,1939.0
2023-01-09 10:45:00,180.7,180.88,180.44,180.84,5314.0,177.1873,177.3638,176.9323,177.3245,5314.0
2023-01-09 10:50:00,180.98,181.23,180.95,181.1,1186.0,177.4618,177.707,177.4324,177.5795,1186.0
2023-01-09 10:55:00,181.02,181.13,180.84,180.94,1200.0,177.501,177.6089,177.3245,177.4226,1200.0
2023-01-09 11:00:00,181.03,181.51,180.95,181.4,1728.0,177.5108,177.9815,177.4324,177.8737,1728.0
2023-01-09 11:05:00,181.43,181.43,181.14,181.2,1318.0,177.9031,177.9031,177.6187,177.6775,1318.0
2023-01-09 11:10:00,181.29,181.44,181.2,181.22,2084.0,177.7658,177.9129,177.6775,177.6972,2084.0
2023-01-09 11:15:00,181.23,181.25,181.05,181.25,2658.0,177.707,177.7266,177.5305,177.7266,2658.0
2023-01-09 11:20:00,181.27,181.47,180.93,180.94,5319.0,177.7462,177.9423,177.4128,177.4226,5319.0
2023-01-09 11:25:00,180.96,180.96,180.39,180.59,2396.0,177.4422,177.4422,176.8833,177.0794,2396.0
2023-01-09 11:30:00,180.51,180.63,180.42,180.57,3400.0,177.001,177.1186,176.9127,177.0598,3400.0
2023-01-09 11:35:00,180.49,180.84,180.41,180.78,4460.0,176.9813,177.3245,176.9029,177.2657,4460.0
2023-01-09 11:40:00,180.85,180.96,180.68,180.81,5158.0,177.3343,177.4422,177.1676,177.2951,5158.0
2023-01-09 11:45:00,180.91,181.16,180.91,181.06,15838.0,177.3932,177.6383,177.3932,177.5403,15838.0
2023-01-09 11:50:00,181.06,181.23,181.01,181.1,3704.0,177.5403,177.707,177.4912,177.5795,3704.0
2023-01-09 11:55:00,181.15,181.37,181.11,181.37,3836.0,177.6285,177.8442,177.5893,177.8442,3836.0
2023-01-09 12:00:00,181.41,181.41,181.0,181.21,3133.0,177.8835,177.8835,177.4814,177.6873,3133.0
2023-01-09 12:05:00,181.31,181.49,181.3,181.44,1720.0,177.7854,177.9619,177.7756,177.9129,1720.0
2023-01-09 12:10:00,181.48,181.71,181.48,181.5,2582.0,177.9521,178.1776,177.9521,177.9717,2582.0
2023-01-09 12:15:00,181.58,181.62,181.32,181.34,2222.0,178.0502,178.0894,177.7952,177.8148,2222.0
2023-01-09 12:20:00,181.41,181.5,181.34,181.48,1598.0,177.8835,177.9717,177.8148,177.9521,1598.0
2023-01-09 12:25:00,181.45,181.6,181.29,181.59,3177.0,177.9227,178.0698,177.7658,178.06,3177.0
2023-01-09 12:30:00,181.56,181.6,181.45,181.47,2270.0,178.0305,178.0698,177.9227,177.9423,2270.0
2023-01-09 12:35:00,181.27,181.27,181.1,181.2,1400.0,177.7462,177.7462,177.5795,177.6775,1400.0
2023-01-09 12:40:00,181.12,181.23,181.07,181.19,2056.0,177.5991,177.707,177.5501,177.6677,2056.0
2023-01-09 12:45:00,181.24,181.66,181.23,181.28,4906.0,177.7168,178.1286,177.707,177.756,4906.0
2023-01-09 12:50:00,181.29,181.38,181.22,181.23,2400.0,177.7658,177.854,177.6972,177.707,2400.0
2023-01-09 12:55:00,181.25,181.27,181.11,181.17,2370.0,177.7266,177.7462,177.5893,177.6481,2370.0
2023-01-09 13:00:00,181.28,181.34,180.94,181.02,6282.0,177.756,177.8148,177.4226,177.501,6282.0
2023-01-09 13:05:00,181.08,181.08,180.8,180.81,900.0,177.5599,177.5599,177.2853,177.2951,900.0
2023-01-09 13:10:00,180.91,180.91,180.67,180.76,6009.0,177.3932,177.3932,177.1578,177.2461,6009.0
2023-01-09 13:15:00,180.82,180.83,180.67,180.83,3306.0,177.3049,177.3147,177.1578,177.3147,3306.0
2023-01-09 13:20:00,180.84,180.86,180.77,180.82,3156.0,177.3245,177.3442,177.2559,177.3049,3156.0
2023-01-09 13:25:00,180.84,180.85,180.65,180.73,2051.0,177.3245,177.3343,177.1382,177.2167,2051.0
2023-01-09 13:30:00,180.72,180.97,180.72,180.78,2610.0,177.2069,177.452,177.2069,177.2657,2610.0
2023-01-09 13:35:00,180.68,180.68,180.4,180.43,2361.0,177.1676,177.1676,176.8931,176.9225,2361.0
2023-01-09 13:40:00,180.41,180.41,179.91,180.01,5667.0,176.9029,176.9029,176.4126,176.5107,5667.0
2023-01-09 13:45:00,179.94,179.98,179.44,179.47,5464.0,176.442,176.4813,175.9518,175.9812,5464.0
2023-01-09 13:50:00,179.46,179.67,179.35,179.6,7295.0,175.9714,176.1773,175.8635,176.1086,7295.0
2023-01-09 13:55:00,179.59,180.15,179.57,180.15,6129.0,176.0988,176.648,176.0792,176.648,6129.0
2023-01-09 14:00:00,180.16,180.61,180.15,180.55,5751.0,176.6578,177.099,176.648,177.0402,5751.0
2023-01-09 14:05:00,180.55,180.62,180.15,180.4,3530.0,177.0402,177.1088,176.648,176.8931,3530.0
2023-01-09 14:10:00,180.42,180.42,180.19,180.31,3292.0,176.9127,176.9127,176.6872,176.8048,3292.0
2023-01-09 14:15:00,180.23,180.42,180.19,180.42,1100.0,176.7264,176.9127,176.6872,176.9127,1100.0
2023-01-09 14:20:00,180.46,180.52,180.29,180.45,4521.0,176.9519,177.0108,176.7852,176.9421,4521.0
2023-01-09 14:25:00,180.52,180.52,180.15,180.22,3013.0,177.0108,177.0108,176.648,176.7166,3013.0
2023-01-09 14:30:00,180.21,180.21,179.81,179.87,3416.0,176.7068,176.7068,176.3146,176.3734,3416.0
2023-01-09 14:35:00,179.8,179.85,179.52,179.59,3776.0,176.3048,176.3538,176.0302,176.0988,3776.0
2023-01-09 14:40:00,179.59,179.74,179.59,179.64,2382.0,176.0988,176.2459,176.0988,176.1479,2382.0
2023-01-09 14:45:00,179.64,179.71,179.47,179.57,4060.0,176.1479,176.2165,175.9812,176.0792,4060.0
2023-01-09 14:50:00,179.58,179.66,179.5,179.55,1200.0,176.089,176.1675,176.0106,176.0596,1200.0
2023-01-09 14:55:00,179.46,179.46,178.8,178.8,2356.0,175.9714,175.9714,175.3242,175.3242,2356.0
2023-01-09 15:00:00,178.79,178.89,178.54,178.57,6512.0,175.3144,175.4124,175.0693,175.0987,6512.0
2023-01-09 15:05:00,178.55,178.68,178.38,178.49,6525.0,175.0791,175.2065,174.9124,175.0202,6525.0
2023-01-09 15:10:00,178.54,178.56,177.98,178.03,4500.0,175.0693,175.0889,174.5201,174.5692,4500.0
2023-01-09 15:15:00,178.0,178.07,177.68,177.78,19975.0,174.5397,174.6084,174.226,174.324,19975.0
2023-01-09 15:20:00,177.78,178.14,177.78,177.87,11696.0,174.324,174.677,174.324,174.4123,11696.0
2023-01-09 15:25:00,177.93,178.17,177.83,178.17,1845.0,174.4711,174.7064,174.3731,174.7064,1845.0
2023-01-09 15:30:00,178.1,178.32,177.97,178.3,7385.0,174.6378,174.8535,174.5103,174.8339,7385.0
2023-01-09 15:35:00,178.32,178.32,177.99,178.01,6457.0,174.8535,174.8535,174.5299,174.5496,6457.0
2023-01-09 15:40:00,178.01,178.22,178.01,178.06,11734.0,174.5496,174.7555,174.5496,174.5986,11734.0
2023-01-09 15:45:00,178.12,178.12,177.71,177.92,15804.0,174.6574,174.6574,174.2554,174.4613,15804.0
2023-01-09 15:50:00,178.06,178.23,177.9,178.18,32587.0,174.5986,174.7653,174.4417,174.7162,32587.0
2023-01-09 15:55:00,178.14,178.15,177.77,178.02,50308.0,174.677,174.6868,174.3142,174.5594,50308.0
2023-01-10 09:30:00,177.08,177.55,176.81,177.55,6560.0,173.6376,174.0985,173.3729,174.0985,6560.0
2023-01-10 09:35:00,177.42,177.56,176.36,176.96,2100.0,173.971,174.1083,172.9316,173.52,2100.0
2023-01-10 09:40:00,177.24,177.27,177.0,177.14,866.0,173.7945,173.8239,173.5592,173.6965,866.0
2023-01-10 09:45:00,177.15,177.17,176.57,176.76,3506.0,173.7063,173.7259,173.1375,173.3239,3506.0
2023-01-10 09:50:00,176.36,176.7,176.27,176.6,1651.0,172.9316,173.265,172.8434,173.167,1651.0
2023-01-10 09:55:00,176.59,176.85,176.46,176.47,3641.0,173.1572,173.4121,173.0297,173.0395,3641.0
2023-01-10 10:00:00,176.5,176.5,176.29,176.31,400.0,173.0689,173.0689,172.863,172.8826,400.0
2023-01-10 10:05:00,176.31,176.47,176.11,176.31,3100.0,172.8826,173.0395,172.6865,172.8826,3100.0
2023-01-10 10:10:00,176.43,176.86,176.34,176.68,5374.0,173.0003,173.4219,172.912,173.2454,5374.0
2023-01-10 10:15:00,176.96,176.96,176.43,176.44,1261.0,173.52,173.52,173.0003,173.0101,1261.0
2023-01-10 10:20:00,176.34,176.34,175.97,176.23,2465.0,172.912,172.912,172.5492,172.8042,2465.0
2023-01-10 10:25:00,176.06,176.32,175.95,175.99,3716.0,172.6375,172.8924,172.5296,172.5688,3716.0
2023-01-10 10:30:00,175.99,175.99,175.3,175.44,1839.0,172.5688,172.5688,171.8922,172.0295,1839.0
2023-01-10 10:35:00,175.44,175.45,175.16,175.4,2278.0,172.0295,172.0393,171.755,171.9903,2278.0
2023-01-10 10:40:00,175.35,175.35,174.87,174.87,2145.0,171.9413,171.9413,171.4706,171.4706,2145.0
2023-01-10 10:45:00,174.87,175.19,174.82,175.06,3523.0,171.4706,171.7844,171.4216,171.6569,3523.0
2023-01-10 10:50:00,175.12,175.51,175.0,175.5,14176.0,171.7157,172.0982,171.5981,172.0883,14176.0
2023-01-10 10:55:00,175.26,175.53,175.07,175.47,3692.0,171.853,172.1178,171.6667,172.0589,3692.0
2023-01-10 11:00:00,175.55,175.72,175.54,175.7,2243.0,172.1374,172.3041,172.1276,172.2845,2243.0
2023-01-10 11:05:00,175.61,175.69,175.53,175.64,1163.0,172.1962,172.2747,172.1178,172.2256,1163.0
2023-01-10 11:10:00,175.56,175.65,175.52,175.65,1752.0,172.1472,172.2354,172.108,172.2354,1752.0
2023-01-10 11:15:00,175.64,175.73,175.51,175.63,4082.0,172.2256,172.3139,172.0982,172.2158,4082.0
2023-01-10 11:20:00,175.65,175.74,175.51,175.54,2891.0,172.2354,172.3237,172.0982,172.1276,2891.0
2023-01-10 11:25:00,175.56,175.56,175.08,175.14,2002.0,172.1472,172.1472,171.6765,171.7353,2002.0
2023-01-10 11:30:00,175.1,175.24,175.1,175.13,2684.0,171.6961,171.8334,171.6961,171.7255,2684.0
2023-01-10 11:35:00,175.22,175.4,175.22,175.31,1390.0,171.8138,171.9903,171.8138,171.902,1390.0
2023-01-10 11:40:00,175.39,175.48,175.24,175.48,2603.0,171.9805,172.0687,171.8334,172.0687,2603.0
2023-01-10 11:45:00,175.44,175.8,175.39,175.73,2400.0,172.0295,172.3825,171.9805,172.3139,2400.0
2023-01-10 11:50:00,175.8,175.83,175.8,175.83,601.0,172.3825,172.4119,172.3825,172.4119,601.0
2023-01-10 11:55:00,175.93,176.23,175.91,176.21,3217.0,172.51,172.8042,172.4904,172.7845,3217.0
2023-01-10 12:00:00,176.11,176.11,175.87,176.02,2309.0,172.6865,172.6865,172.4512,172.5982,2309.0
2023-01-10 12:05:00,175.83,175.9,175.82,175.9,808.0,172.4119,172.4806,172.4021,172.4806,808.0
2023-01-10 12:10:00,175.87,176.1,175.87,176.05,10307.0,172.4512,172.6767,172.4512,172.6277,10307.0
2023-01-10 12:15:00,175.99,176.0,175.75,175.78,1868.0,172.5688,172.5786,172.3335,172.3629,1868.0
2023-01-10 12:20:00,175.66,175.73,175.57,175.59,1244.0,172.2452,172.3139,172.157,172.1766,1244.0
2023-01-10 12:25:00,175.6,175.6,175.49,175.56,1057.0,172.1864,172.1864,172.0785,172.1472,1057.0
2023-01-10 12:30:00,175.64,175.68,175.53,175.67,1815.0,172.2256,172.2648,172.1178,172.255,1815.0
2023-01-10 12:35:00,175.58,176.0,175.56,176.0,2173.0,172.1668,172.5786,172.1472,172.5786,2173.0
2023-01-10 12:40:00,176.08,176.15,176.07,176.15,1500.0,172.6571,172.7257,172.6473,172.7257,1500.0
2023-01-10 12:45:00,176.2,176.34,176.2,176.34,1494.0,172.7747,172.912,172.7747,172.912,1494.0
2023-01-10 12:50:00,176.26,176.26,176.04,176.05,1340.0,172.8336,172.8336,172.6178,172.6277,1340.0
2023-01-10 12:55:00,176.05,176.19,176.01,176.05,6422.0,172.6277,172.7649,172.5884,172.6277,6422.0
2023-01-10 13:00:00,175.94,176.17,175.89,176.17,2990.0,172.5198,172.7453,172.4708,172.7453,2990.0
2023-01-10 13:05:00,176.17,176.3,176.14,176.15,1200.0,172.7453,172.8728,172.7159,172.7257,1200.0
2023-01-10 13:10:00,176.25,176.29,176.06,176.09,2611.0,172.8238,172.863,172.6375,172.6669,2611.0
2023-01-10 13:15:00,176.04,176.04,175.77,175.78,1420.0,172.6178,172.6178,172.3531,172.3629,1420.0
2023-01-10 13:20:00,175.78,175.92,175.75,175.86,9191.0,172.3629,172.5002,172.3335,172.4413,9191.0
2023-01-10 13:25:00,175.86,176.04,175.86,175.96,2698.0,172.4413,172.6178,172.4413,172.5394,2698.0
2023-01-10 13:30:00,175.9,176.09,175.85,176.04,2433.0,172.4806,172.6669,172.4315,172.6178,2433.0
2023-01-10 13:35:00,176.04,176.13,176.0,176.0,4384.0,172.6178,172.7061,172.5786,172.5786,4384.0
2023-01-10 13:40:00,175.99,176.11,175.83,175.88,4510.0,172.5688,172.6865,172.4119,172.461,4510.0
2023-01-10 13:45:00,175.89,176.15,175.88,176.15,10633.0,172.4708,172.7257,172.461,172.7257,10633.0
2023-01-10 13:50:00,176.16,176.26,176.1,176.17,1923.0,172.7355,172.8336,172.6767,172.7453,1923.0
2023-01-10 13:55:00,176.12,176.31,176.06,176.31,3092.0,172.6963,172.8826,172.6375,172.8826,3092.0
2023-01-10 14:00:00,176.45,177.16,176.39,176.97,11875.0,173.0199,173.7161,172.961,173.5298,11875.0
2023-01-10 14:05:00,176.98,177.36,176.89,177.24,4065.0,173.5396,173.9122,173.4513,173.7945,4065.0
2023-01-10 14:10:00,177.24,177.36,177.06,177.15,6100.0,173.7945,173.9122,173.618,173.7063,6100.0
2023-01-10 14:15:00,177.18,177.27,177.17,177.22,2304.0,173.7357,173.8239,173.7259,173.7749,2304.0
2023-01-10 14:20:00,177.23,177.36,177.19,177.2,1649.0,173.7847,173.9122,173.7455,173.7553,1649.0
2023-01-10 14:25:00,177.15,177.15,176.88,176.96,2795.0,173.7063,173.7063,173.4415,173.52,2795.0
2023-01-10 14:30:00,176.99,177.26,176.98,177.26,5400.0,173.5494,173.8141,173.5396,173.8141,5400.0
2023-01-10 14:35:00,177.28,177.32,177.13,177.17,3360.0,173.8337,173.873,173.6867,173.7259,3360.0
2023-01-10 14:40:00,177.16,177.21,177.09,177.17,2814.0,173.7161,173.7651,173.6474,173.7259,2814.0
2023-01-10 14:45:00,177.12,177.21,177.04,177.11,3448.0,173.6769,173.7651,173.5984,173.667,3448.0
2023-01-10 14:50:00,177.09,177.09,176.85,176.86,2500.0,173.6474,173.6474,173.4121,173.4219,2500.0
2023-01-10 14:55:00,176.94,177.04,176.89,176.91,2911.0,173.5004,173.5984,173.4513,173.4709,2911.0
2023-01-10 15:00:00,176.84,176.84,176.63,176.66,2009.0,173.4023,173.4023,173.1964,173.2258,2009.0
2023-01-10 15:05:00,176.62,176.63,176.35,176.44,1700.0,173.1866,173.1964,172.9218,173.0101,1700.0
2023-01-10 15:10:00,176.38,176.56,176.3,176.55,3300.0,172.9512,173.1277,172.8728,173.1179,3300.0
2023-01-10 15:15:00,176.69,176.77,176.57,176.58,2401.0,173.2552,173.3337,173.1375,173.1474,2401.0
2023-01-10 15:20:00,176.47,176.48,176.3,176.38,4699.0,173.0395,173.0493,172.8728,172.9512,4699.0
2023-01-10 15:25:00,176.33,176.57,176.33,176.57,4183.0,172.9022,173.1375,172.9022,173.1375,4183.0
2023-01-10 15:30:00,176.63,176.63,176.26,176.3,3409.0,173.1964,173.1964,172.8336,172.8728,3409.0
2023-01-10 15:35:00,176.3,176.39,176.25,176.27,4241.0,172.8728,172.961,172.8238,172.8434,4241.0
2023-01-10 15:40:00,176.23,176.26,176.07,176.08,19403.0,172.8042,172.8336,172.6473,172.6571,19403.0
2023-01-10 15:45:00,176.08,176.4,176.08,176.31,11388.0,172.6571,172.9709,172.6571,172.8826,11388.0
2023-01-10 15:50:00,176.33,176.74,176.14,176.74,28587.0,172.9022,173.3042,172.7159,173.3042,28587.0
2023-01-10 15:55:00,176.77,176.83,176.54,176.75,53702.0,173.3337,173.3925,173.1081,173.314,53702.0
2023-01-11 09:30:00,177.96,178.2,177.39,178.16,7499.0,174.5005,174.7359,173.9416,174.6966,7499.0
2023-01-11 09:35:00,178.21,178.57,178.2,178.45,1500.0,174.7457,175.0987,174.7359,174.981,1500.0
2023-01-11 09:40:00,178.45,179.21,178.18,179.21,12281.0,174.981,175.7262,174.7162,175.7262,12281.0
2023-01-11 09:45:00,179.07,179.07,178.61,178.83,3463.0,175.5889,175.5889,175.1379,175.3536,3463.0
2023-01-11 09:50:00,178.84,178.84,178.24,178.36,2220.0,175.3634,175.3634,174.7751,174.8927,2220.0
2023-01-11 09:55:00,178.52,178.8,178.5,178.73,3567.0,175.0496,175.3242,175.03,175.2556,3567.0
2023-01-11 10:00:00,178.86,179.28,178.86,179.19,5336.0,175.383,175.7949,175.383,175.7066,5336.0
2023-01-11 10:05:00,179.3,179.48,179.26,179.38,4764.0,175.8145,175.991,175.7753,175.8929,4764.0
2023-01-11 10:10:00,179.49,179.74,179.42,179.42,6787.0,176.0008,176.2459,175.9321,175.9321,6787.0
2023-01-11 10:15:00,179.51,179.52,179.15,179.17,1689.0,176.0204,176.0302,175.6674,175.687,1689.0
2023-01-11 10:20:00,179.29,179.67,179.29,179.59,2669.0,175.8047,176.1773,175.8047,176.0988,2669.0
2023-01-11 10:25:00,179.6,179.61,179.43,179.53,2000.0,176.1086,176.1184,175.9419,176.04,2000.0
2023-01-11 10:30:00,179.53,179.53,179.28,179.37,1800.0,176.04,176.04,175.7949,175.8831,1800.0
2023-01-11 10:35:00,179.32,179.37,178.96,179.37,3603.0,175.8341,175.8831,175.4811,175.8831,3603.0
2023-01-11 10:40:00,179.49,179.83,179.49,179.78,2409.0,176.0008,176.3342,176.0008,176.2851,2409.0
2023-01-11 10:45:00,179.83,179.83,179.77,179.83,2100.0,176.3342,176.3342,176.2753,176.3342,2100.0
2023-01-11 10:50:00,179.74,179.74,179.2,179.2,2639.0,176.2459,176.2459,175.7164,175.7164,2639.0
2023-01-11 10:55:00,179.12,179.12,178.96,179.04,2816.0,175.638,175.638,175.4811,175.5595,2816.0
2023-01-11 11:00:00,178.98,179.38,178.98,179.38,2300.0,175.5007,175.8929,175.5007,175.8929,2300.0
2023-01-11 11:05:00,179.4,179.55,179.4,179.55,643.0,175.9125,176.0596,175.9125,176.0596,643.0
2023-01-11 11:10:00,179.5,179.71,179.5,179.71,861.0,176.0106,176.2165,176.0106,176.2165,861.0
2023-01-11 11:15:00,179.83,179.83,179.66,179.7,5317.0,176.3342,176.3342,176.1675,176.2067,5317.0
2023-01-11 11:20:00,179.78,179.83,179.64,179.64,2334.0,176.2851,176.3342,176.1479,176.1479,2334.0
2023-01-11 11:25:00,179.51,179.83,179.51,179.79,2000.0,176.0204,176.3342,176.0204,176.295,2000.0
2023-01-11 11:30:00,179.79,179.98,179.76,179.92,2580.0,176.295,176.4813,176.2655,176.4224,2580.0
2023-01-11 11:35:00,179.97,180.0,179.58,179.76,2806.0,176.4715,176.5009,176.089,176.2655,2806.0
2023-01-11 11:40:00,179.7,179.84,179.66,179.84,1300.0,176.2067,176.344,176.1675,176.344,1300.0
2023-01-11 11:45:00,179.87,180.06,179.87,180.06,1563.0,176.3734,176.5597,176.3734,176.5597,1563.0
2023-01-11 11:50:00,179.98,180.1,179.97,180.09,1062.0,176.4813,176.5989,176.4715,176.5891,1062.0
2023-01-11 11:55:00,180.16,180.16,180.08,180.12,4500.0,176.6578,176.6578,176.5793,176.6185,4500.0
2023-01-11 12:00:00,180.16,180.49,180.13,180.48,1653.0,176.6578,176.9813,176.6283,176.9715,1653.0
2023-01-11 12:05:00,180.49,180.49,180.43,180.43,1900.0,176.9813,176.9813,176.9225,176.9225,1900.0
2023-01-11 12:10:00,180.46,180.76,180.45,180.75,3958.0,176.9519,177.2461,176.9421,177.2363,3958.0
2023-01-11 12:15:00,180.7,180.7,180.4,180.41,2205.0,177.1873,177.1873,176.8931,176.9029,2205.0
2023-01-11 12:20:00,180.48,180.56,180.41,180.55,1124.0,176.9715,177.05,176.9029,177.0402,1124.0
2023-01-11 12:25:00,180.5,180.55,180.31,180.52,3175.0,176.9911,177.0402,176.8048,177.0108,3175.0
2023-01-11 12:30:00,180.64,180.82,180.64,180.7,1600.0,177.1284,177.3049,177.1284,177.1873,1600.0
2023-01-11 12:35:00,180.72,180.82,180.72,180.82,3138.0,177.2069,177.3049,177.2069,177.3049,3138.0
2023-01-11 12:40:00,180.82,180.95,180.82,180.95,3189.0,177.3049,177.4324,177.3049,177.4324,3189.0
2023-01-11 12:45:00,180.93,181.04,180.88,180.97,1457.0,177.4128,177.5207,177.3638,177.452,1457.0
2023-01-11 12:50:00,180.99,180.99,180.91,180.91,1256.0,177.4716,177.4716,177.3932,177.3932,1256.0
2023-01-11 12:55:00,180.9,181.15,180.9,181.14,5593.0,177.3834,177.6285,177.3834,177.6187,5593.0
2023-01-11 13:00:00,181.15,181.15,181.07,181.12,1200.0,177.6285,177.6285,177.5501,177.5991,1200.0
2023-01-11 13:05:00,181.09,181.09,180.99,180.99,2417.0,177.5697,177.5697,177.4716,177.4716,2417.0
2023-01-11 13:10:00,181.07,181.15,180.95,181.03,2400.0,177.5501,177.6285,177.4324,177.5108,2400.0
2023-01-11 13:15:00,180.95,180.95,180.81,180.91,1212.0,177.4324,177.4324,177.2951,177.3932,1212.0
2023-01-11 13:20:00,180.75,180.99,180.75,180.99,1015.0,177.2363,177.4716,177.2363,177.4716,1015.0
2023-01-11 13:25:00,180.99,181.14,180.96,181.09,1164.0,177.4716,177.6187,177.4422,177.5697,1164.0
2023-01-11 13:30:00,181.11,181.2,181.11,181.17,2216.0,177.5893,177.6775,177.5893,177.6481,2216.0
2023-01-11 13:35:00,181.2,181.48,181.2,181.48,1150.0,177.6775,177.9521,177.6775,177.9521,1150.0
2023-01-11 13:40:00,181.4,181.48,181.38,181.46,1272.0,177.8737,177.9521,177.854,177.9325,1272.0
2023-01-11 13:45:00,181.43,181.48,181.32,181.34,2110.0,177.9031,177.9521,177.7952,177.8148,2110.0
2023-01-11 13:50:00,181.33,181.33,181.02,181.03,1700.0,177.805,177.805,177.501,177.5108,1700.0
2023-01-11 13:55:00,180.99,181.26,180.98,181.26,1263.0,177.4716,177.7364,177.4618,177.7364,1263.0
2023-01-11 14:00:00,181.22,181.29,181.09,181.13,3487.0,177.6972,177.7658,177.5697,177.6089,3487.0
2023-01-11 14:05:00,181.04,181.13,180.99,181.13,1423.0,177.5207,177.6089,177.4716,177.6089,1423.0
2023-01-11 14:10:00,181.06,181.15,180.91,180.94,1905.0,177.5403,177.6285,177.3932,177.4226,1905.0
2023-01-11 14:15:00,180.89,181.07,180.79,181.06,2581.0,177.3736,177.5501,177.2755,177.5403,2581.0
2023-01-11 14:20:00,181.05,181.05,180.94,180.95,800.0,177.5305,177.5305,177.4226,177.4324,800.0
2023-01-11 14:25:00,180.92,181.09,180.91,181.0,2523.0,177.403,177.5697,177.3932,177.4814,2523.0
2023-01-11 14:30:00,181.02,181.16,181.02,181.16,3500.0,177.501,177.6383,177.501,177.6383,3500.0
2023-01-11 14:35:00,181.19,181.28,181.09,181.28,1293.0,177.6677,177.756,177.5697,177.756,1293.0
2023-01-11 14:40:00,181.21,181.48,181.21,181.48,1111.0,177.6873,177.9521,177.6873,177.9521,1111.0
2023-01-11 14:45:00,181.41,181.43,181.39,181.4,900.0,177.8835,177.9031,177.8638,177.8737,900.0
2023-01-11 14:50:00,181.46,181.81,181.45,181.78,9519.0,177.9325,178.2757,177.9227,178.2463,9519.0
2023-01-11 14:55:00,181.75,181.9,181.68,181.83,6783.0,178.2168,178.3639,178.1482,178.2953,6783.0
2023-01-11 15:00:00,181.92,182.07,181.91,182.07,1218.0,178.3835,178.5306,178.3737,178.5306,1218.0
2023-01-11 15:05:00,182.04,182.14,182.0,182.0,1610.0,178.5012,178.5993,178.462,178.462,1610.0
2023-01-11 15:10:00,182.1,182.14,182.04,182.09,4100.0,178.56,178.5993,178.5012,178.5502,4100.0
2023-01-11 15:15:00,182.14,182.23,181.9,182.05,18141.0,178.5993,178.6875,178.3639,178.511,18141.0
2023-01-11 15:20:00,182.03,182.1,181.96,182.0,6730.0,178.4914,178.56,178.4228,178.462,6730.0
2023-01-11 15:25:00,182.04,182.04,181.59,181.59,3484.0,178.5012,178.5012,178.06,178.06,3484.0
2023-01-11 15:30:00,181.63,181.64,181.49,181.59,2788.0,178.0992,178.109,177.9619,178.06,2788.0
2023-01-11 15:35:00,181.57,181.63,181.28,181.31,3316.0,178.0403,178.0992,177.756,177.7854,3316.0
2023-01-11 15:40:00,181.34,181.63,181.27,181.63,4930.0,177.8148,178.0992,177.7462,178.0992,4930.0
2023-01-11 15:45:00,181.59,181.61,181.51,181.59,12592.0,178.06,178.0796,177.9815,178.06,12592.0
2023-01-11 15:50:00,181.52,181.68,181.29,181.59,15679.0,177.9913,178.1482,177.7658,178.06,15679.0
2023-01-11 15:55:00,181.64,182.47,181.64,182.41,69177.0,178.109,178.9229,178.109,178.864,69177.0
2023-01-12 09:30:00,182.8,183.47,181.94,182.04,8528.0,179.2464,179.9034,178.4032,178.5012,8528.0
2023-01-12 09:35:00,182.33,182.37,181.17,181.56,2814.0,178.7856,178.8248,177.6481,178.0305,2814.0
2023-01-12 09:40:00,181.42,181.43,180.38,180.38,1864.0,177.8933,177.9031,176.8735,176.8735,1864.0
2023-01-12 09:45:00,180.32,180.46,179.99,180.29,2547.0,176.8146,176.9519,176.4911,176.7852,2547.0
2023-01-12 09:50:00,180.17,180.56,180.17,180.33,2396.0,176.6676,177.05,176.6676,176.8245,2396.0
2023-01-12 09:55:00,180.53,181.63,180.38,181.35,10042.0,177.0206,178.0992,176.8735,177.8246,10042.0
2023-01-12 10:00:00,181.47,181.47,180.68,180.85,13244.0,177.9423,177.9423,177.1676,177.3343,13244.0
2023-01-12 10:05:00,180.98,180.98,180.53,180.53,890.0,177.4618,177.4618,177.0206,177.0206,890.0
2023-01-12 10:10:00,180.67,181.41,180.66,181.17,2432.0,177.1578,177.8835,177.148,177.6481,2432.0
2023-01-12 10:15:00,181.11,181.11,180.72,180.83,3128.0,177.5893,177.5893,177.2069,177.3147,3128.0
2023-01-12 10:20:00,180.88,180.95,180.75,180.81,1323.0,177.3638,177.4324,177.2363,177.2951,1323.0
2023-01-12 10:25:00,180.83,181.14,180.43,180.62,2756.0,177.3147,177.6187,176.9225,177.1088,2756.0
2023-01-12 10:30:00,180.34,180.41,180.24,180.4,3741.0,176.8343,176.9029,176.7362,176.8931,3741.0
2023-01-12 10:35:00,180.46,180.64,180.4,180.55,2686.0,176.9519,177.1284,176.8931,177.0402,2686.0
2023-01-12 10:40:00,180.67,180.68,179.95,179.95,3529.0,177.1578,177.1676,176.4518,176.4518,3529.0
2023-01-12 10:45:00,180.07,180.07,179.65,179.66,1059.0,176.5695,176.5695,176.1577,176.1675,1059.0
2023-01-12 10:50:00,179.86,180.02,179.63,179.87,2635.0,176.3636,176.5205,176.1381,176.3734,2635.0
2023-01-12 10:55:00,179.78,180.03,179.44,179.66,4496.0,176.2851,176.5303,175.9518,176.1675,4496.0
2023-01-12 11:00:00,179.5,179.5,179.13,179.36,1545.0,176.0106,176.0106,175.6478,175.8733,1545.0
2023-01-12 11:05:00,179.39,180.0,179.39,180.0,6815.0,175.9027,176.5009,175.9027,176.5009,6815.0
2023-01-12 11:10:00,180.26,180.34,179.94,180.09,4087.0,176.7558,176.8343,176.442,176.5891,4087.0
2023-01-12 11:15:00,180.09,180.46,180.09,180.13,1935.0,176.5891,176.9519,176.5891,176.6283,1935.0
2023-01-12 11:20:00,180.11,180.12,179.89,180.11,1143.0,176.6087,176.6185,176.393,176.6087,1143.0
2023-01-12 11:25:00,179.91,180.02,179.63,179.91,1830.0,176.4126,176.5205,176.1381,176.4126,1830.0
2023-01-12 11:30:00,179.86,180.01,179.51,179.53,2198.0,176.3636,176.5107,176.0204,176.04,2198.0
2023-01-12 11:35:00,179.73,179.91,179.61,179.87,1000.0,176.2361,176.4126,176.1184,176.3734,1000.0
2023-01-12 11:40:00,179.81,180.16,179.68,180.16,1941.0,176.3146,176.6578,176.1871,176.6578,1941.0
2023-01-12 11:45:00,180.22,180.22,179.88,179.9,1211.0,176.7166,176.7166,176.3832,176.4028,1211.0
2023-01-12 11:50:00,179.89,180.46,179.89,180.46,2700.0,176.393,176.9519,176.393,176.9519,2700.0
2023-01-12 11:55:00,180.5,180.67,180.45,180.67,2839.0,176.9911,177.1578,176.9421,177.1578,2839.0
2023-01-12 12:00:00,180.62,180.65,180.5,180.63,1807.0,177.1088,177.1382,176.9911,177.1186,1807.0
2023-01-12 12:05:00,180.51,180.83,180.51,180.73,600.0,177.001,177.3147,177.001,177.2167,600.0
2023-01-12 12:10:00,180.81,181.1,180.81,181.09,959.0,177.2951,177.5795,177.2951,177.5697,959.0
2023-01-12 12:15:00,181.11,181.49,180.88,181.41,8022.0,177.5893,177.9619,177.3638,177.8835,8022.0
2023-01-12 12:20:00,181.35,181.76,181.33,181.51,4679.0,177.8246,178.2267,177.805,177.9815,4679.0
2023-01-12 12:25:00,181.33,181.41,181.23,181.23,2629.0,177.805,177.8835,177.707,177.707,2629.0
2023-01-12 12:30:00,181.27,181.42,181.16,181.36,1899.0,177.7462,177.8933,177.6383,177.8344,1899.0
2023-01-12 12:35:00,181.25,181.35,181.25,181.29,400.0,177.7266,177.8246,177.7266,177.7658,400.0
2023-01-12 12:40:00,181.3,181.59,181.3,181.59,1683.0,177.7756,178.06,177.7756,178.06,1683.0
2023-01-12 12:45:00,181.54,181.68,181.54,181.67,900.0,178.0109,178.1482,178.0109,178.1384,900.0
2023-01-12 12:50:00,181.73,181.74,181.64,181.67,1100.0,178.1972,178.207,178.109,178.1384,1100.0
2023-01-12 12:55:00,181.6,181.76,181.55,181.61,1704.0,178.0698,178.2267,178.0207,178.0796,1704.0
2023-01-12 13:00:00,181.63,181.72,181.58,181.59,1100.0,178.0992,178.1874,178.0502,178.06,1100.0
2023-01-12 13:05:00,181.57,181.57,181.36,181.46,912.0,178.0403,178.0403,177.8344,177.9325,912.0
2023-01-12 13:10:00,181.38,181.55,181.38,181.47,510.0,177.854,178.0207,177.854,177.9423,510.0
2023-01-12 13:15:00,181.7,181.7,181.61,181.67,1050.0,178.1678,178.1678,178.0796,178.1384,1050.0
2023-01-12 13:20:00,181.6,181.6,181.5,181.5,703.0,178.0698,178.0698,177.9717,177.9717,703.0
2023-01-12 13:25:00,181.47,181.47,180.48,180.56,6717.0,177.9423,177.9423,176.9715,177.05,6717.0
2023-01-12 13:30:00,180.62,180.77,180.52,180.77,1000.0,177.1088,177.2559,177.0108,177.2559,1000.0
2023-01-12 13:35:00,180.78,181.06,180.74,181.06,800.0,177.2657,177.5403,177.2265,177.5403,800.0
2023-01-12 13:40:00,180.98,181.17,180.97,181.17,1940.0,177.4618,177.6481,177.452,177.6481,1940.0
2023-01-12 13:45:00,181.07,181.4,181.01,181.25,1987.0,177.5501,177.8737,177.4912,177.7266,1987.0
2023-01-12 13:50:00,181.3,181.72,181.3,181.68,2122.0,177.7756,178.1874,177.7756,178.1482,2122.0
2023-01-12 13:55:00,181.71,181.83,181.66,181.8,1427.0,178.1776,178.2953,178.1286,178.2659,1427.0
2023-01-12 14:00:00,181.86,181.86,181.42,181.42,5975.0,178.3247,178.3247,177.8933,177.8933,5975.0
2023-01-12 14:05:00,181.55,181.76,181.35,181.35,3984.0,178.0207,178.2267,177.8246,177.8246,3984.0
2023-01-12 14:10:00,181.35,181.49,181.33,181.34,600.0,177.8246,177.9619,177.805,177.8148,600.0
2023-01-12 14:15:00,181.56,181.56,181.45,181.51,620.0,178.0305,178.0305,177.9227,177.9815,620.0
2023-01-12 14:20:00,181.59,181.69,181.5,181.58,3232.0,178.06,178.158,177.9717,178.0502,3232.0
2023-01-12 14:25:00,181.65,181.68,181.4,181.46,1729.0,178.1188,178.1482,177.8737,177.9325,1729.0
2023-01-12 14:30:00,181.38,181.47,181.1,181.27,1424.0,177.854,177.9423,177.5795,177.7462,1424.0
2023-01-12 14:35:00,181.48,181.49,181.37,181.37,491.0,177.9521,177.9619,177.8442,177.8442,491.0
2023-01-12 14:40:00,181.49,181.51,181.31,181.31,1601.0,177.9619,177.9815,177.7854,177.7854,1601.0
2023-01-12 14:45:00,181.28,181.41,181.27,181.31,800.0,177.756,177.8835,177.7462,177.7854,800.0
2023-01-12 14:50:00,181.32,181.34,181.1,181.11,1101.0,177.7952,177.8148,177.5795,177.5893,1101.0
2023-01-12 14:55:00,181.19,181.27,181.0,181.23,1494.0,177.6677,177.7462,177.4814,177.707,1494.0
2023-01-12 15:00:00,181.31,181.47,181.26,181.31,2427.0,177.7854,177.9423,177.7364,177.7854,2427.0
2023-01-12 15:05:00,181.31,181.31,180.97,181.02,1300.0,177.7854,177.7854,177.452,177.501,1300.0
2023-01-12 15:10:00,181.01,181.01,180.82,180.84,1318.0,177.4912,177.4912,177.3049,177.3245,1318.0
2023-01-12 15:15:00,180.78,180.89,180.55,180.56,3801.0,177.2657,177.3736,177.0402,177.05,3801.0
2023-01-12 15:20:00,180.61,180.9,180.6,180.89,2300.0,177.099,177.3834,177.0892,177.3736,2300.0
2023-01-12 15:25:00,180.84,180.92,180.74,180.75,2021.0,177.3245,177.403,177.2265,177.2363,2021.0
2023-01-12 15:30:00,180.81,181.05,180.76,180.94,2382.0,177.2951,177.5305,177.2461,177.4226,2382.0
2023-01-12 15:35:00,180.99,180.99,180.67,180.68,3678.0,177.4716,177.4716,177.1578,177.1676,3678.0
2023-01-12 15:40:00,180.77,181.02,180.68,180.85,3159.0,177.2559,177.501,177.1676,177.3343,3159.0
2023-01-12 15:45:00,180.81,180.81,180.51,180.51,6208.0,177.2951,177.2951,177.001,177.001,6208.0
2023-01-12 15:50:00,180.58,180.86,180.56,180.84,21166.0,177.0696,177.3442,177.05,177.3245,21166.0
2023-01-12 15:55:00,180.81,180.93,180.59,180.9,60539.0,177.2951,177.4128,177.0794,177.3834,60539.0
2023-01-13 09:30:00,181.56,181.96,180.0,181.96,20538.0,178.0305,178.4228,176.5009,178.4228,20538.0
2023-01-13 09:35:00,181.95,181.95,180.64,180.64,5340.0,178.413,178.413,177.1284,177.1284,5340.0
2023-01-13 09:40:00,180.56,181.04,180.3,181.04,2813.0,177.05,177.5207,176.795,177.5207,2813.0
2023-01-13 09:45:00,181.1,181.86,181.1,181.7,1500.0,177.5795,178.3247,177.5795,178.1678,1500.0
2023-01-13 09:50:00,181.84,182.0,181.74,181.74,604.0,178.3051,178.462,178.207,178.207,604.0
2023-01-13 09:55:00,181.78,181.89,181.76,181.89,1224.0,178.2463,178.3541,178.2267,178.3541,1224.0
2023-01-13 10:00:00,181.6,181.88,181.45,181.88,2620.0,178.0698,178.3443,177.9227,178.3443,2620.0
2023-01-13 10:05:00,181.91,182.0,181.73,181.93,1020.0,178.3737,178.462,178.1972,178.3933,1020.0
2023-01-13 10:10:00,181.94,182.41,181.88,182.39,2000.0,178.4032,178.864,178.3443,178.8444,2000.0
2023-01-13 10:15:00,182.47,182.47,182.25,182.31,1174.0,178.9229,178.9229,178.7071,178.766,1174.0
2023-01-13 10:20:00,182.41,182.59,182.23,182.59,4779.0,178.864,179.0405,178.6875,179.0405,4779.0
2023-01-13 10:25:00,182.47,182.56,182.34,182.55,4642.0,178.9229,179.0111,178.7954,179.0013,4642.0
2023-01-13 10:30:00,182.57,182.64,182.4,182.41,1025.0,179.0209,179.0895,178.8542,178.864,1025.0
2023-01-13 10:35:00,182.56,182.72,182.56,182.62,1167.0,179.0111,179.168,179.0111,179.0699,1167.0
2023-01-13 10:40:00,182.64,182.83,182.64,182.7,3781.0,179.0895,179.2759,179.0895,179.1484,3781.0
2023-01-13 10:45:00,182.59,182.8,182.59,182.8,1334.0,179.0405,179.2464,179.0405,179.2464,1334.0
2023-01-13 10:50:00,182.77,182.83,182.56,182.56,2150.0,179.217,179.2759,179.0111,179.0111,2150.0
2023-01-13 10:55:00,182.76,182.76,182.28,182.63,1846.0,179.2072,179.2072,178.7365,179.0797,1846.0
2023-01-13 11:00:00,182.48,182.54,182.15,182.15,1616.0,178.9327,178.9915,178.6091,178.6091,1616.0
2023-01-13 11:05:00,182.27,182.29,181.86,181.87,1216.0,178.7267,178.7464,178.3247,178.3345,1216.0
2023-01-13 11:10:00,181.84,182.03,181.84,181.88,1300.0,178.3051,178.4914,178.3051,178.3443,1300.0
2023-01-13 11:15:00,181.77,181.77,181.61,181.74,1624.0,178.2365,178.2365,178.0796,178.207,1624.0
2023-01-13 11:20:00,181.75,181.89,181.72,181.83,1235.0,178.2168,178.3541,178.1874,178.2953,1235.0
2023-01-13 11:25:00,181.96,181.96,181.8,181.91,1227.0,178.4228,178.4228,178.2659,178.3737,1227.0
2023-01-13 11:30:00,181.83,181.85,181.67,181.74,1661.0,178.2953,178.3149,178.1384,178.207,1661.0
2023-01-13 11:35:00,181.74,181.8,181.56,181.63,1001.0,178.207,178.2659,178.0305,178.0992,1001.0
2023-01-13 11:40:00,181.75,181.9,181.72,181.86,1160.0,178.2168,178.3639,178.1874,178.3247,1160.0
2023-01-13 11:45:00,181.84,182.09,181.84,182.03,1200.0,178.3051,178.5502,178.3051,178.4914,1200.0
2023-01-13 11:50:00,182.21,182.21,182.0,182.16,4832.0,178.6679,178.6679,178.462,178.6189,4832.0
2023-01-13 11:55:00,182.25,182.33,182.06,182.33,1047.0,178.7071,178.7856,178.5208,178.7856,1047.0
2023-01-13 12:00:00,182.23,182.32,182.11,182.11,2014.0,178.6875,178.7758,178.5699,178.5699,2014.0
2023-01-13 12:05:00,182.23,182.25,182.14,182.25,704.0,178.6875,178.7071,178.5993,178.7071,704.0
2023-01-13 12:10:00,182.11,182.13,182.1,182.11,541.0,178.5699,178.5895,178.56,178.5699,541.0
2023-01-13 12:15:00,182.14,182.37,182.12,182.32,920.0,178.5993,178.8248,178.5797,178.7758,920.0
2023-01-13 12:20:00,182.33,182.41,182.09,182.09,1300.0,178.7856,178.864,178.5502,178.5502,1300.0
2023-01-13 12:25:00,182.1,182.27,182.1,182.23,500.0,178.56,178.7267,178.56,178.6875,500.0
2023-01-13 12:30:00,182.19,182.22,182.15,182.18,981.0,178.6483,178.6777,178.6091,178.6385,981.0
2023-01-13 12:35:00,182.12,182.14,182.05,182.14,824.0,178.5797,178.5993,178.511,178.5993,824.0
2023-01-13 12:40:00,182.19,182.27,182.12,182.27,400.0,178.6483,178.7267,178.5797,178.7267,400.0
2023-01-13 12:45:00,182.29,182.39,182.26,182.36,1649.0,178.7464,178.8444,178.7169,178.815,1649.0
2023-01-13 12:50:00,182.42,182.56,182.35,182.35,2213.0,178.8738,179.0111,178.8052,178.8052,2213.0
2023-01-13 12:55:00,182.35,182.35,182.25,182.25,300.0,178.8052,178.8052,178.7071,178.7071,300.0
2023-01-13 13:00:00,182.38,182.41,182.36,182.36,605.0,178.8346,178.864,178.815,178.815,605.0
2023-01-13 13:05:00,182.4,182.64,182.39,182.64,2157.0,178.8542,179.0895,178.8444,179.0895,2157.0
2023-01-13 13:10:00,182.69,182.83,182.58,182.83,2296.0,179.1386,179.2759,179.0307,179.2759,2296.0
2023-01-13 13:15:00,182.73,182.73,182.62,182.64,652.0,179.1778,179.1778,179.0699,179.0895,652.0
2023-01-13 13:20:00,182.39,182.47,182.3,182.42,700.0,178.8444,178.9229,178.7562,178.8738,700.0
2023-01-13 13:25:00,182.42,182.48,182.42,182.43,600.0,178.8738,178.9327,178.8738,178.8836,600.0
2023-01-13 13:30:00,182.49,182.62,182.48,182.55,600.0,178.9425,179.0699,178.9327,179.0013,600.0
2023-01-13 13:35:00,182.59,182.64,182.48,182.61,1080.0,179.0405,179.0895,178.9327,179.0601,1080.0
2023-01-13 13:40:00,182.63,182.8,182.63,182.72,2030.0,179.0797,179.2464,179.0797,179.168,2030.0
2023-01-13 13:45:00,182.76,182.93,182.74,182.93,1894.0,179.2072,179.3739,179.1876,179.3739,1894.0
2023-01-13 13:50:00,182.91,183.0,182.84,182.84,3250.0,179.3543,179.4425,179.2857,179.2857,3250.0
2023-01-13 13:55:00,183.03,183.04,182.97,183.03,300.0,179.472,179.4818,179.4131,179.472,300.0
2023-01-13 14:00:00,183.04,183.13,182.89,182.91,2947.0,179.4818,179.57,179.3347,179.3543,2947.0
2023-01-13 14:05:00,182.94,183.07,182.94,183.02,800.0,179.3837,179.5112,179.3837,179.4622,800.0
2023-01-13 14:10:00,183.01,183.19,183.0,183.19,5450.0,179.4524,179.6289,179.4425,179.6289,5450.0
2023-01-13 14:15:00,183.21,183.35,183.21,183.34,4883.0,179.6485,179.7857,179.6485,179.7759,4883.0
2023-01-13 14:20:00,183.34,183.34,183.19,183.24,2425.0,179.7759,179.7759,179.6289,179.6779,2425.0
2023-01-13 14:25:00,183.23,183.46,183.23,183.33,2049.0,179.6681,179.8936,179.6681,179.7661,2049.0
2023-01-13 14:30:00,183.37,183.41,183.28,183.31,1600.0,179.8054,179.8446,179.7171,179.7465,1600.0
2023-01-13 14:35:00,183.34,183.46,183.22,183.46,2905.0,179.7759,179.8936,179.6583,179.8936,2905.0
2023-01-13 14:40:00,183.43,183.49,183.3,183.41,2926.0,179.8642,179.923,179.7367,179.8446,2926.0
2023-01-13 14:45:00,183.49,183.7,183.45,183.64,6668.0,179.923,180.1289,179.8838,180.0701,6668.0
2023-01-13 14:50:00,183.64,183.77,183.5,183.56,5108.0,180.0701,180.1976,179.9328,179.9917,5108.0
2023-01-13 14:55:00,183.5,183.74,183.49,183.72,1900.0,179.9328,180.1682,179.923,180.1486,1900.0
2023-01-13 15:00:00,183.7,183.78,183.6,183.72,2939.0,180.1289,180.2074,180.0309,180.1486,2939.0
2023-01-13 15:05:00,183.72,183.82,183.57,183.82,3214.0,180.1486,180.2466,180.0015,180.2466,3214.0
2023-01-13 15:10:00,183.79,183.82,183.62,183.69,5500.0,180.2172,180.2466,180.0505,180.1191,5500.0
2023-01-13 15:15:00,183.74,183.8,183.69,183.75,2666.0,180.1682,180.227,180.1191,180.178,2666.0
2023-01-13 15:20:00,183.74,183.89,183.73,183.84,3802.0,180.1682,180.3152,180.1584,180.2662,3802.0
2023-01-13 15:25:00,183.84,184.08,183.83,184.04,2080.0,180.2662,180.5016,180.2564,180.4623,2080.0
2023-01-13 15:30:00,184.04,184.04,183.6,183.62,3171.0,180.4623,180.4623,180.0309,180.0505,3171.0
2023-01-13 15:35:00,183.61,183.8,183.61,183.8,4086.0,180.0407,180.227,180.0407,180.227,4086.0
2023-01-13 15:40:00,183.78,183.79,183.53,183.59,4985.0,180.2074,180.2172,179.9622,180.0211,4985.0
2023-01-13 15:45:00,183.61,183.61,183.12,183.33,15086.0,180.0407,180.0407,179.5602,179.7661,15086.0
2023-01-13 15:50:00,183.29,183.47,183.12,183.45,15119.0,179.7269,179.9034,179.5602,179.8838,15119.0
2023-01-13 15:55:00,183.39,183.45,183.15,183.19,20808.0,179.825,179.8838,179.5896,179.6289,20808.0
2023-01-17 09:30:00,182.31,182.79,181.47,181.89,9884.0,178.766,179.2366,177.9423,178.3541,9884.0
2023-01-17 09:35:00,181.88,182.0,181.54,182.0,700.0,178.3443,178.462,178.0109,178.462,700.0
2023-01-17 09:40:00,181.91,182.31,181.6,182.31,4414.0,178.3737,178.766,178.0698,178.766,4414.0
2023-01-17 09:45:00,182.16,182.39,182.16,182.28,900.0,178.6189,178.8444,178.6189,178.7365,900.0
2023-01-17 09:50:00,182.12,182.17,182.03,182.17,400.0,178.5797,178.6287,178.4914,178.6287,400.0
2023-01-17 09:55:00,182.08,182.11,181.78,182.08,2700.0,178.5404,178.5699,178.2463,178.5404,2700.0
2023-01-17 10:00:00,182.13,182.67,182.12,182.61,800.0,178.5895,179.119,178.5797,179.0601,800.0
2023-01-17 10:05:00,182.56,182.57,182.33,182.33,1386.0,179.0111,179.0209,178.7856,178.7856,1386.0
2023-01-17 10:10:00,182.53,182.53,182.48,182.49,200.0,178.9817,178.9817,178.9327,178.9425,200.0
2023-01-17 10:15:00,182.49,182.68,182.48,182.67,3048.0,178.9425,179.1288,178.9327,179.119,3048.0
2023-01-17 10:20:00,182.7,182.97,182.69,182.94,1853.0,179.1484,179.4131,179.1386,179.3837,1853.0
2023-01-17 10:25:00,182.93,183.01,182.78,182.78,4444.0,179.3739,179.4524,179.2268,179.2268,4444.0
2023-01-17 10:30:00,182.85,182.85,182.8,182.81,200.0,179.2955,179.2955,179.2464,179.2562,200.0
2023-01-17 10:35:00,182.52,182.52,182.35,182.35,1565.0,178.9719,178.9719,178.8052,178.8052,1565.0
2023-01-17 10:40:00,181.69,181.86,181.39,181.72,1887.0,178.158,178.3247,177.8638,178.1874,1887.0
2023-01-17 10:45:00,181.63,181.63,181.45,181.45,409.0,178.0992,178.0992,177.9227,177.9227,409.0
2023-01-17 10:50:00,181.48,181.57,181.36,181.36,585.0,177.9521,178.0403,177.8344,177.8344,585.0
2023-01-17 10:55:00,181.39,181.46,181.27,181.46,2945.0,177.8638,177.9325,177.7462,177.9325,2945.0
2023-01-17 11:00:00,181.27,181.4,181.26,181.4,500.0,177.7462,177.8737,177.7364,177.8737,500.0
2023-01-17 11:05:00,181.39,181.54,181.31,181.31,1375.0,177.8638,178.0109,177.7854,177.7854,1375.0
2023-01-17 11:10:00,181.26,181.31,181.26,181.31,200.0,177.7364,177.7854,177.7364,177.7854,200.0
2023-01-17 11:15:00,181.42,181.42,181.34,181.34,1200.0,177.8933,177.8933,177.8148,177.8148,1200.0
2023-01-17 11:20:00,181.31,181.58,181.31,181.58,2017.0,177.7854,178.0502,177.7854,178.0502,2017.0
2023-01-17 11:25:00,181.67,181.92,181.66,181.89,1925.0,178.1384,178.3835,178.1286,178.3541,1925.0
2023-01-17 11:30:00,181.95,181.98,181.86,181.86,1261.0,178.413,178.4424,178.3247,178.3247,1261.0
2023-01-17 11:35:00,181.9,182.02,181.86,182.02,2071.0,178.3639,178.4816,178.3247,178.4816,2071.0
2023-01-17 11:40:00,182.04,182.06,181.85,181.85,2227.0,178.5012,178.5208,178.3149,178.3149,2227.0
2023-01-17 11:45:00,181.76,181.94,181.67,181.94,5124.0,178.2267,178.4032,178.1384,178.4032,5124.0
2023-01-17 11:50:00,181.97,181.97,181.89,181.95,1199.0,178.4326,178.4326,178.3541,178.413,1199.0
2023-01-17 11:55:00,181.81,181.95,181.81,181.95,610.0,178.2757,178.413,178.2757,178.413,610.0
2023-01-17 12:00:00,182.08,182.3,182.08,182.27,701.0,178.5404,178.7562,178.5404,178.7267,701.0
2023-01-17 12:05:00,182.45,182.51,182.38,182.38,1600.0,178.9032,178.9621,178.8346,178.8346,1600.0
2023-01-17 12:10:00,182.31,182.37,182.28,182.28,737.0,178.766,178.8248,178.7365,178.7365,737.0
2023-01-17 12:15:00,182.26,182.26,182.17,182.21,1138.0,178.7169,178.7169,178.6287,178.6679,1138.0
2023-01-17 12:20:00,182.29,182.41,182.22,182.23,1777.0,178.7464,178.864,178.6777,178.6875,1777.0
2023-01-17 12:25:00,182.15,182.17,182.12,182.17,900.0,178.6091,178.6287,178.5797,178.6287,900.0
2023-01-17 12:30:00,182.17,182.17,182.16,182.16,655.0,178.6287,178.6287,178.6189,178.6189,655.0
2023-01-17 12:35:00,182.16,182.18,182.08,182.08,518.0,178.6189,178.6385,178.5404,178.5404,518.0
2023-01-17 12:40:00,182.04,182.09,181.84,181.93,4186.0,178.5012,178.5502,178.3051,178.3933,4186.0
2023-01-17 12:45:00,181.85,182.03,181.81,181.89,7939.0,178.3149,178.4914,178.2757,178.3541,7939.0
2023-01-17 12:50:00,181.76,181.77,181.72,181.73,638.0,178.2267,178.2365,178.1874,178.1972,638.0
2023-01-17 12:55:00,181.77,181.77,181.7,181.7,563.0,178.2365,178.2365,178.1678,178.1678,563.0
2023-01-17 13:00:00,181.67,181.67,181.66,181.67,100.0,178.1384,178.1384,178.1286,178.1384,100.0
2023-01-17 13:05:00,181.59,181.59,181.58,181.58,558.0,178.06,178.06,178.0502,178.0502,558.0
2023-01-17 13:10:00,181.47,181.47,181.35,181.45,709.0,177.9423,177.9423,177.8246,177.9227,709.0
2023-01-17 13:15:00,181.44,181.46,181.37,181.46,1150.0,177.9129,177.9325,177.8442,177.9325,1150.0
2023-01-17 13:20:00,181.57,181.69,181.54,181.69,2568.0,178.0403,178.158,178.0109,178.158,2568.0
2023-01-17 13:25:00,181.76,181.83,181.76,181.83,300.0,178.2267,178.2953,178.2267,178.2953,300.0
2023-01-17 13:30:00,181.76,181.84,181.76,181.8,564.0,178.2267,178.3051,178.2267,178.2659,564.0
2023-01-17 13:35:00,181.77,181.81,181.6,181.71,1741.0,178.2365,178.2757,178.0698,178.1776,1741.0
2023-01-17 13:40:00,181.77,181.81,181.75,181.81,741.0,178.2365,178.2757,178.2168,178.2757,741.0
2023-01-17 13:45:00,181.74,181.75,181.65,181.7,1978.0,178.207,178.2168,178.1188,178.1678,1978.0
2023-01-17 13:50:00,181.68,181.68,181.33,181.33,2718.0,178.1482,178.1482,177.805,177.805,2718.0
2023-01-17 13:55:00,181.4,181.44,181.4,181.44,338.0,177.8737,177.9129,177.8737,177.9129,338.0
2023-01-17 14:00:00,181.39,181.54,181.35,181.53,2599.0,177.8638,178.0109,177.8246,178.0011,2599.0
2023-01-17 14:05:00,181.59,181.64,181.59,181.64,400.0,178.06,178.109,178.06,178.109,400.0
2023-01-17 14:10:00,181.61,181.61,181.5,181.5,2108.0,178.0796,178.0796,177.9717,177.9717,2108.0
2023-01-17 14:15:00,181.28,181.28,181.05,181.17,2111.0,177.756,177.756,177.5305,177.6481,2111.0
2023-01-17 14:20:00,181.12,181.2,181.09,181.2,700.0,177.5991,177.6775,177.5697,177.6775,700.0
2023-01-17 14:25:00,181.27,181.43,181.27,181.43,1625.0,177.7462,177.9031,177.7462,177.9031,1625.0
2023-01-17 14:30:00,181.6,181.6,181.53,181.54,795.0,178.0698,178.0698,178.0011,178.0109,795.0
2023-01-17 14:35:00,181.55,181.85,181.54,181.81,2226.0,178.0207,178.3149,178.0109,178.2757,2226.0
2023-01-17 14:40:00,181.81,181.85,181.65,181.84,11618.0,178.2757,178.3149,178.1188,178.3051,11618.0
2023-01-17 14:45:00,181.91,182.0,181.91,181.97,1400.0,178.3737,178.462,178.3737,178.4326,1400.0
2023-01-17 14:50:00,182.06,182.06,181.86,181.86,3531.0,178.5208,178.5208,178.3247,178.3247,3531.0
2023-01-17 14:55:00,181.86,181.86,181.76,181.81,2132.0,178.3247,178.3247,178.2267,178.2757,2132.0
2023-01-17 15:00:00,181.84,182.21,181.84,182.21,2302.0,178.3051,178.6679,178.3051,178.6679,2302.0
2023-01-17 15:05:00,182.2,182.23,182.19,182.2,1175.0,178.6581,178.6875,178.6483,178.6581,1175.0
2023-01-17 15:10:00,182.18,182.19,182.02,182.11,2120.0,178.6385,178.6483,178.4816,178.5699,2120.0
2023-01-17 15:15:00,182.05,182.17,182.03,182.14,1320.0,178.511,178.6287,178.4914,178.5993,1320.0
2023-01-17 15:20:00,182.07,182.41,182.03,182.34,2497.0,178.5306,178.864,178.4914,178.7954,2497.0
2023-01-17 15:25:00,182.39,182.53,182.36,182.36,2915.0,178.8444,178.9817,178.815,178.815,2915.0
2023-01-17 15:30:00,182.43,182.58,182.33,182.58,2454.0,178.8836,179.0307,178.7856,179.0307,2454.0
2023-01-17 15:35:00,182.52,182.54,182.44,182.49,2000.0,178.9719,178.9915,178.8934,178.9425,2000.0
2023-01-17 15:40:00,182.47,182.65,182.45,182.56,4364.0,178.9229,179.0994,178.9032,179.0111,4364.0
2023-01-17 15:45:00,182.55,182.75,182.43,182.73,13460.0,179.0013,179.1974,178.8836,179.1778,13460.0
2023-01-17 15:50:00,182.69,182.69,182.32,182.36,12256.0,179.1386,179.1386,178.7758,178.815,12256.0
2023-01-17 15:55:00,182.41,182.63,182.34,182.58,23671.0,178.864,179.0797,178.7954,179.0307,23671.0
2023-01-18 09:30:00,182.61,183.32,182.01,182.94,6334.0,179.0601,179.7563,178.4718,179.3837,6334.0
2023-01-18 09:35:00,182.46,182.67,182.22,182.67,600.0,178.913,179.119,178.6777,179.119,600.0
2023-01-18 09:40:00,183.26,183.26,183.09,183.09,533.0,179.6975,179.6975,179.5308,179.5308,533.0
2023-01-18 09:45:00,183.11,183.27,183.1,183.11,960.0,179.5504,179.7073,179.5406,179.5504,960.0
2023-01-18 09:50:00,183.32,183.32,183.32,183.32,100.0,179.7563,179.7563,179.7563,179.7563,100.0
2023-01-18 09:55:00,183.22,183.45,183.13,183.18,1957.0,179.6583,179.8838,179.57,179.6191,1957.0
2023-01-18 10:00:00,183.41,183.41,183.11,183.37,801.0,179.8446,179.8446,179.5504,179.8054,801.0
2023-01-18 10:05:00,183.45,183.6,183.43,183.59,400.0,179.8838,180.0309,179.8642,180.0211,400.0
2023-01-18 10:10:00,183.52,183.52,183.16,183.29,766.0,179.9524,179.9524,179.5994,179.7269,766.0
2023-01-18 10:15:00,183.59,183.79,183.42,183.45,1943.0,180.0211,180.2172,179.8544,179.8838,1943.0
2023-01-18 10:20:00,183.71,184.06,183.69,183.9,2015.0,180.1387,180.4819,180.1191,180.3251,2015.0
2023-01-18 10:25:00,184.08,184.1,183.84,184.04,800.0,180.5016,180.5212,180.2662,180.4623,800.0
2023-01-18 10:30:00,184.01,184.2,183.95,183.97,3100.0,180.4329,180.6192,180.3741,180.3937,3100.0
2023-01-18 10:35:00,183.92,184.02,183.84,183.96,1210.0,180.3447,180.4427,180.2662,180.3839,1210.0
2023-01-18 10:40:00,183.88,183.88,183.58,183.59,1914.0,180.3054,180.3054,180.0113,180.0211,1914.0
2023-01-18 10:45:00,183.68,183.85,183.45,183.48,4621.0,180.1093,180.276,179.8838,179.9132,4621.0
2023-01-18 10:50:00,183.53,183.59,183.2,183.2,1554.0,179.9622,180.0211,179.6387,179.6387,1554.0
2023-01-18 10:55:00,183.02,183.13,182.86,183.08,1020.0,179.4622,179.57,179.3053,179.521,1020.0
2023-01-18 11:00:00,183.32,183.38,183.11,183.11,1256.0,179.7563,179.8152,179.5504,179.5504,1256.0
2023-01-18 11:05:00,182.82,182.94,182.56,182.56,1300.0,179.266,179.3837,179.0111,179.0111,1300.0
2023-01-18 11:10:00,182.73,182.79,182.64,182.67,600.0,179.1778,179.2366,179.0895,179.119,600.0
2023-01-18 11:15:00,182.77,182.86,182.67,182.67,1802.0,179.217,179.3053,179.119,179.119,1802.0
2023-01-18 11:20:00,182.58,182.58,182.32,182.45,1349.0,179.0307,179.0307,178.7758,178.9032,1349.0
2023-01-18 11:25:00,182.52,182.65,182.45,182.55,2641.0,178.9719,179.0994,178.9032,179.0013,2641.0
2023-01-18 11:30:00,182.45,182.45,182.2,182.22,900.0,178.9032,178.9032,178.6581,178.6777,900.0
2023-01-18 11:35:00,182.37,182.5,182.23,182.23,799.0,178.8248,178.9523,178.6875,178.6875,799.0
2023-01-18 11:40:00,182.27,182.27,181.78,181.78,1800.0,178.7267,178.7267,178.2463,178.2463,1800.0
2023-01-18 11:45:00,181.91,182.0,181.89,181.89,300.0,178.3737,178.462,178.3541,178.3541,300.0
2023-01-18 11:50:00,181.96,181.96,181.77,181.84,701.0,178.4228,178.4228,178.2365,178.3051,701.0
2023-01-18 11:55:00,181.76,181.9,181.68,181.9,1729.0,178.2267,178.3639,178.1482,178.3639,1729.0
2023-01-18 12:00:00,181.77,181.77,181.64,181.64,618.0,178.2365,178.2365,178.109,178.109,618.0
2023-01-18 12:05:00,181.55,181.71,181.27,181.27,820.0,178.0207,178.1776,177.7462,177.7462,820.0
2023-01-18 12:10:00,181.48,181.77,181.34,181.77,1821.0,177.9521,178.2365,177.8148,178.2365,1821.0
2023-01-18 12:15:00,181.63,181.63,181.54,181.55,847.0,178.0992,178.0992,178.0109,178.0207,847.0
2023-01-18 12:20:00,181.64,181.66,181.49,181.63,1109.0,178.109,178.1286,177.9619,178.0992,1109.0
2023-01-18 12:25:00,181.59,181.6,181.42,181.51,1805.0,178.06,178.0698,177.8933,177.9815,1805.0
2023-01-18 12:30:00,181.51,181.68,181.39,181.68,1600.0,177.9815,178.1482,177.8638,178.1482,1600.0
2023-01-18 12:35:00,181.85,182.08,181.83,181.93,1420.0,178.3149,178.5404,178.2953,178.3933,1420.0
2023-01-18 12:40:00,181.92,182.03,181.92,182.0,500.0,178.3835,178.4914,178.3835,178.462,500.0
2023-01-18 12:45:00,182.09,182.2,182.01,182.2,921.0,178.5502,178.6581,178.4718,178.6581,921.0
2023-01-18 12:50:00,182.09,182.09,181.78,181.8,1248.0,178.5502,178.5502,178.2463,178.2659,1248.0
2023-01-18 12:55:00,181.78,181.87,181.75,181.86,1493.0,178.2463,178.3345,178.2168,178.3247,1493.0
2023-01-18 13:00:00,181.84,181.93,181.76,181.76,700.0,178.3051,178.3933,178.2267,178.2267,700.0
2023-01-18 13:05:00,181.85,181.85,181.69,181.69,727.0,178.3149,178.3149,178.158,178.158,727.0
2023-01-18 13:10:00,181.72,181.87,181.72,181.87,932.0,178.1874,178.3345,178.1874,178.3345,932.0
2023-01-18 13:15:00,181.77,181.94,181.77,181.91,1209.0,178.2365,178.4032,178.2365,178.3737,1209.0
2023-01-18 13:20:00,181.87,181.89,181.84,181.85,1489.0,178.3345,178.3541,178.3051,178.3149,1489.0
2023-01-18 13:25:00,181.92,181.97,181.79,181.96,3406.0,178.3835,178.4326,178.2561,178.4228,3406.0
2023-01-18 13:30:00,181.98,182.2,181.85,181.85,1643.0,178.4424,178.6581,178.3149,178.3149,1643.0
2023-01-18 13:35:00,181.93,181.96,181.78,181.96,1010.0,178.3933,178.4228,178.2463,178.4228,1010.0
2023-01-18 13:40:00,181.97,181.99,181.94,181.99,1619.0,178.4326,178.4522,178.4032,178.4522,1619.0
2023-01-18 13:45:00,181.98,182.07,181.98,182.07,2492.0,178.4424,178.5306,178.4424,178.5306,2492.0
2023-01-18 13:50:00,182.15,182.22,181.99,181.99,1821.0,178.6091,178.6777,178.4522,178.4522,1821.0
2023-01-18 13:55:00,181.9,181.98,181.87,181.95,800.0,178.3639,178.4424,178.3345,178.413,800.0
2023-01-18 14:00:00,182.0,182.15,181.99,182.15,2573.0,178.462,178.6091,178.4522,178.6091,2573.0
2023-01-18 14:05:00,182.05,182.19,181.95,182.04,1211.0,178.511,178.6483,178.413,178.5012,1211.0
2023-01-18 14:10:00,181.99,181.99,181.86,181.88,806.0,178.4522,178.4522,178.3247,178.3443,806.0
2023-01-18 14:15:00,181.89,181.89,181.85,181.86,3300.0,178.3541,178.3541,178.3149,178.3247,3300.0
2023-01-18 14:20:00,181.89,181.89,181.75,181.83,6644.0,178.3541,178.3541,178.2168,178.2953,6644.0
2023-01-18 14:25:00,181.68,181.78,181.62,181.78,400.0,178.1482,178.2463,178.0894,178.2463,400.0
2023-01-18 14:30:00,181.95,182.16,181.95,182.16,1003.0,178.413,178.6189,178.413,178.6189,1003.0
2023-01-18 14:35:00,182.14,182.14,181.93,181.93,1616.0,178.5993,178.5993,178.3933,178.3933,1616.0
2023-01-18 14:40:00,181.97,181.97,181.91,181.91,400.0,178.4326,178.4326,178.3737,178.3737,400.0
2023-01-18 14:45:00,181.88,181.96,181.85,181.96,320.0,178.3443,178.4228,178.3149,178.4228,320.0
2023-01-18 14:50:00,181.97,182.08,181.97,182.0,2327.0,178.4326,178.5404,178.4326,178.462,2327.0
2023-01-18 14:55:00,181.95,181.95,181.72,181.73,1998.0,178.413,178.413,178.1874,178.1972,1998.0
2023-01-18 15:00:00,181.7,181.74,181.56,181.57,824.0,178.1678,178.207,178.0305,178.0403,824.0
2023-01-18 15:05:00,181.5,181.52,181.36,181.51,1600.0,177.9717,177.9913,177.8344,177.9815,1600.0
2023-01-18 15:10:00,181.63,181.68,181.37,181.37,1036.0,178.0992,178.1482,177.8442,177.8442,1036.0
2023-01-18 15:15:00,181.48,181.49,181.19,181.25,2180.0,177.9521,177.9619,177.6677,177.7266,2180.0
2023-01-18 15:20:00,181.35,181.35,181.16,181.26,2095.0,177.8246,177.8246,177.6383,177.7364,2095.0
2023-01-18 15:25:00,181.21,181.3,181.09,181.09,1923.0,177.6873,177.7756,177.5697,177.5697,1923.0
2023-01-18 15:30:00,181.07,181.26,180.82,180.82,3117.0,177.5501,177.7364,177.3049,177.3049,3117.0
2023-01-18 15:35:00,180.87,180.89,180.72,180.78,3647.0,177.354,177.3736,177.2069,177.2657,3647.0
2023-01-18 15:40:00,180.77,180.77,180.52,180.52,6543.0,177.2559,177.2559,177.0108,177.0108,6543.0
2023-01-18 15:45:00,180.48,180.68,180.43,180.52,8635.0,176.9715,177.1676,176.9225,177.0108,8635.0
2023-01-18 15:50:00,180.45,180.64,180.32,180.49,13606.0,176.9421,177.1284,176.8146,176.9813,13606.0
2023-01-18 15:55:00,180.4,180.4,180.1,180.36,32881.0,176.8931,176.8931,176.5989,176.8539,32881.0
2023-01-19 09:30:00,179.74,180.58,179.02,179.9,5281.0,176.2459,177.0696,175.5399,176.4028,5281.0
2023-01-19 09:35:00,179.64,179.71,179.28,179.71,1668.0,176.1479,176.2165,175.7949,176.2165,1668.0
2023-01-19 09:40:00,179.6,179.85,179.39,179.6,2700.0,176.1086,176.3538,175.9027,176.1086,2700.0
2023-01-19 09:45:00,179.18,179.52,178.94,178.97,1298.0,175.6968,176.0302,175.4615,175.4909,1298.0
2023-01-19 09:50:00,179.06,179.06,178.7,178.72,300.0,175.5791,175.5791,175.2261,175.2458,300.0
2023-01-19 09:55:00,178.66,178.85,178.45,178.45,1400.0,175.1869,175.3732,174.981,174.981,1400.0
2023-01-19 10:00:00,178.66,178.77,178.53,178.53,611.0,175.1869,175.2948,175.0594,175.0594,611.0
2023-01-19 10:05:00,178.55,178.63,178.49,178.53,1723.0,175.0791,175.1575,175.0202,175.0594,1723.0
2023-01-19 10:10:00,178.34,178.34,177.73,177.73,1419.0,174.8731,174.8731,174.275,174.275,1419.0
2023-01-19 10:15:00,177.76,178.39,177.76,178.16,1100.0,174.3044,174.9222,174.3044,174.6966,1100.0
2023-01-19 10:20:00,178.16,178.16,177.81,177.89,1200.0,174.6966,174.6966,174.3534,174.4319,1200.0
2023-01-19 10:25:00,177.73,177.96,177.62,177.75,1670.0,174.275,174.5005,174.1671,174.2946,1670.0
2023-01-19 10:30:00,177.77,177.79,177.71,177.72,400.0,174.3142,174.3338,174.2554,174.2652,400.0
2023-01-19 10:35:00,177.58,177.58,177.23,177.3,2516.0,174.1279,174.1279,173.7847,173.8534,2516.0
2023-01-19 10:40:00,177.29,177.37,177.25,177.25,1100.0,173.8435,173.922,173.8043,173.8043,1100.0
2023-01-19 10:45:00,177.21,177.24,177.08,177.16,1317.0,173.7651,173.7945,173.6376,173.7161,1317.0
2023-01-19 10:50:00,177.13,177.13,176.95,177.08,3331.0,173.6867,173.6867,173.5102,173.6376,3331.0
2023-01-19 10:55:00,177.19,177.45,177.11,177.35,4011.0,173.7455,174.0004,173.667,173.9024,4011.0
2023-01-19 11:00:00,177.34,177.76,177.25,177.55,1400.0,173.8926,174.3044,173.8043,174.0985,1400.0
2023-01-19 11:05:00,177.55,177.79,177.4,177.77,8101.0,174.0985,174.3338,173.9514,174.3142,8101.0
2023-01-19 11:10:00,177.81,178.24,177.81,177.87,11627.0,174.3534,174.7751,174.3534,174.4123,11627.0
2023-01-19 11:15:00,178.0,178.09,177.74,177.84,5532.0,174.5397,174.628,174.2848,174.3829,5532.0
2023-01-19 11:20:00,177.83,177.83,177.25,177.39,8761.0,174.3731,174.3731,173.8043,173.9416,8761.0
2023-01-19 11:25:00,177.4,177.52,176.94,176.94,1750.0,173.9514,174.0691,173.5004,173.5004,1750.0
2023-01-19 11:30:00,177.14,177.36,177.11,177.3,7502.0,173.6965,173.9122,173.667,173.8534,7502.0
2023-01-19 11:35:00,177.23,177.29,177.03,177.12,2700.0,173.7847,173.8435,173.5886,173.6769,2700.0
2023-01-19 11:40:00,177.29,177.35,176.88,177.05,4326.0,173.8435,173.9024,173.4415,173.6082,4326.0
2023-01-19 11:45:00,177.0,177.0,176.79,176.87,2216.0,173.5592,173.5592,173.3533,173.4317,2216.0
2023-01-19 11:50:00,176.97,176.97,176.51,176.6,2000.0,173.5298,173.5298,173.0787,173.167,2000.0
2023-01-19 11:55:00,176.65,176.77,176.61,176.62,1164.0,173.216,173.3337,173.1768,173.1866,1164.0
2023-01-19 12:00:00,176.7,177.1,176.7,176.99,1437.0,173.265,173.6572,173.265,173.5494,1437.0
2023-01-19 12:05:00,177.07,177.11,176.63,176.63,1338.0,173.6278,173.667,173.1964,173.1964,1338.0
2023-01-19 12:10:00,176.71,176.78,176.65,176.78,1500.0,173.2748,173.3435,173.216,173.3435,1500.0
2023-01-19 12:15:00,176.88,177.32,176.88,177.31,4982.0,173.4415,173.873,173.4415,173.8632,4982.0
2023-01-19 12:20:00,177.29,177.43,177.22,177.22,2134.0,173.8435,173.9808,173.7749,173.7749,2134.0
2023-01-19 12:25:00,177.1,177.2,177.06,177.06,1000.0,173.6572,173.7553,173.618,173.618,1000.0
2023-01-19 12:30:00,176.93,176.96,176.74,176.74,800.0,173.4905,173.52,173.3042,173.3042,800.0
2023-01-19 12:35:00,176.73,176.81,176.69,176.81,1261.0,173.2944,173.3729,173.2552,173.3729,1261.0
2023-01-19 12:40:00,176.73,176.75,176.61,176.61,900.0,173.2944,173.314,173.1768,173.1768,900.0
2023-01-19 12:45:00,176.67,176.77,176.54,176.54,1401.0,173.2356,173.3337,173.1081,173.1081,1401.0
2023-01-19 12:50:00,176.51,176.51,176.5,176.51,300.0,173.0787,173.0787,173.0689,173.0787,300.0
2023-01-19 12:55:00,176.5,176.86,176.43,176.86,1203.0,173.0689,173.4219,173.0003,173.4219,1203.0
2023-01-19 13:00:00,176.95,177.37,176.93,177.33,1201.0,173.5102,173.922,173.4905,173.8828,1201.0
2023-01-19 13:05:00,177.3,177.3,176.98,177.13,832.0,173.8534,173.8534,173.5396,173.6867,832.0
2023-01-19 13:10:00,177.12,177.12,176.88,177.03,900.0,173.6769,173.6769,173.4415,173.5886,900.0
2023-01-19 13:15:00,176.97,177.14,176.88,177.14,1930.0,173.5298,173.6965,173.4415,173.6965,1930.0
2023-01-19 13:20:00,177.03,177.36,176.96,177.21,1014.0,173.5886,173.9122,173.52,173.7651,1014.0
2023-01-19 13:25:00,177.1,177.24,177.04,177.23,1011.0,173.6572,173.7945,173.5984,173.7847,1011.0
2023-01-19 13:30:00,177.26,177.34,177.12,177.17,1610.0,173.8141,173.8926,173.6769,173.7259,1610.0
2023-01-19 13:35:00,177.3,177.62,177.17,177.58,2525.0,173.8534,174.1671,173.7259,174.1279,2525.0
2023-01-19 13:40:00,177.68,177.73,177.56,177.61,2186.0,174.226,174.275,174.1083,174.1573,2186.0
2023-01-19 13:45:00,177.57,177.57,177.23,177.3,1920.0,174.1181,174.1181,173.7847,173.8534,1920.0
2023-01-19 13:50:00,177.22,177.3,176.99,177.17,1598.0,173.7749,173.8534,173.5494,173.7259,1598.0
2023-01-19 13:55:00,177.21,177.21,177.03,177.1,900.0,173.7651,173.7651,173.5886,173.6572,900.0
2023-01-19 14:00:00,177.19,177.26,177.05,177.11,1600.0,173.7455,173.8141,173.6082,173.667,1600.0
2023-01-19 14:05:00,177.06,177.07,176.76,176.76,1018.0,173.618,173.6278,173.3239,173.3239,1018.0
2023-01-19 14:10:00,176.81,177.02,176.66,177.02,1600.0,173.3729,173.5788,173.2258,173.5788,1600.0
2023-01-19 14:15:00,177.09,177.09,176.93,177.02,600.0,173.6474,173.6474,173.4905,173.5788,600.0
2023-01-19 14:20:00,177.03,177.62,177.03,177.56,1900.0,173.5886,174.1671,173.5886,174.1083,1900.0
2023-01-19 14:25:00,177.61,177.7,177.55,177.59,1400.0,174.1573,174.2456,174.0985,174.1377,1400.0
2023-01-19 14:30:00,177.54,177.68,177.45,177.67,2181.0,174.0887,174.226,174.0004,174.2162,2181.0
2023-01-19 14:35:00,177.71,177.94,177.71,177.78,2202.0,174.2554,174.4809,174.2554,174.324,2202.0
2023-01-19 14:40:00,177.88,177.92,177.73,177.77,1949.0,174.4221,174.4613,174.275,174.3142,1949.0
2023-01-19 14:45:00,177.78,177.78,177.4,177.4,1203.0,174.324,174.324,173.9514,173.9514,1203.0
2023-01-19 14:50:00,177.34,177.35,177.26,177.3,1340.0,173.8926,173.9024,173.8141,173.8534,1340.0
2023-01-19 14:55:00,177.33,177.68,177.29,177.68,3220.0,173.8828,174.226,173.8435,174.226,3220.0
2023-01-19 15:00:00,177.71,177.98,177.71,177.89,1400.0,174.2554,174.5201,174.2554,174.4319,1400.0
2023-01-19 15:05:00,177.84,177.85,177.57,177.59,1973.0,174.3829,174.3927,174.1181,174.1377,1973.0
2023-01-19 15:10:00,177.59,177.87,177.59,177.87,1600.0,174.1377,174.4123,174.1377,174.4123,1600.0
2023-01-19 15:15:00,177.93,178.04,177.78,177.9,3000.0,174.4711,174.579,174.324,174.4417,3000.0
2023-01-19 15:20:00,177.89,177.89,177.72,177.72,2685.0,174.4319,174.4319,174.2652,174.2652,2685.0
2023-01-19 15:25:00,177.78,178.05,177.67,177.96,3560.0,174.324,174.5888,174.2162,174.5005,3560.0
2023-01-19 15:30:00,177.96,177.96,177.61,177.7,4511.0,174.5005,174.5005,174.1573,174.2456,4511.0
2023-01-19 15:35:00,177.75,178.02,177.64,177.88,4661.0,174.2946,174.5594,174.1867,174.4221,4661.0
2023-01-19 15:40:00,177.9,177.97,177.68,177.68,5456.0,174.4417,174.5103,174.226,174.226,5456.0
2023-01-19 15:45:00,177.68,177.82,177.65,177.75,9704.0,174.226,174.3632,174.1966,174.2946,9704.0
2023-01-19 15:50:00,177.71,177.77,177.13,177.32,18894.0,174.2554,174.3142,173.6867,173.873,18894.0
2023-01-19 15:55:00,177.32,177.32,176.65,176.68,39939.0,173.873,173.873,173.216,173.2454,39939.0
2023-01-20 09:30:00,177.28,177.65,177.28,177.65,52707.0,173.8337,174.1966,173.8337,174.1966,52707.0
2023-01-20 09:35:00,177.53,178.05,176.71,176.72,14949.0,174.0789,174.5888,173.2748,173.2846,14949.0
2023-01-20 09:40:00,176.84,177.13,176.69,176.93,1700.0,173.4023,173.6867,173.2552,173.4905,1700.0
2023-01-20 09:45:00,177.23,177.25,176.61,176.61,3278.0,173.7847,173.8043,173.1768,173.1768,3278.0
2023-01-20 09:50:00,176.55,176.68,176.1,176.41,6310.0,173.1179,173.2454,172.6767,172.9807,6310.0
2023-01-20 09:55:00,176.31,176.7,176.23,176.23,2000.0,172.8826,173.265,172.8042,172.8042,2000.0
2023-01-20 10:00:00,176.14,176.41,175.96,176.03,8619.0,172.7159,172.9807,172.5394,172.608,8619.0
2023-01-20 10:05:00,176.04,176.83,175.94,176.82,13013.0,172.6178,173.3925,172.5198,173.3827,13013.0
2023-01-20 10:10:00,176.75,176.86,176.33,176.34,6380.0,173.314,173.4219,172.9022,172.912,6380.0
2023-01-20 10:15:00,176.16,176.21,175.85,175.91,3650.0,172.7355,172.7845,172.4315,172.4904,3650.0
2023-01-20 10:20:00,175.84,176.22,175.82,176.13,4382.0,172.4217,172.7944,172.4021,172.7061,4382.0
2023-01-20 10:25:00,176.14,176.42,176.13,176.31,3364.0,172.7159,172.9905,172.7061,172.8826,3364.0
2023-01-20 10:30:00,176.33,176.48,176.16,176.16,4701.0,172.9022,173.0493,172.7355,172.7355,4701.0
2023-01-20 10:35:00,176.02,176.23,176.02,176.06,3816.0,172.5982,172.8042,172.5982,172.6375,3816.0
2023-01-20 10:40:00,176.06,176.25,176.06,176.18,5369.0,172.6375,172.8238,172.6375,172.7551,5369.0
2023-01-20 10:45:00,176.3,176.74,176.3,176.73,1600.0,172.8728,173.3042,172.8728,173.2944,1600.0
2023-01-20 10:50:00,176.83,177.09,176.8,176.99,2570.0,173.3925,173.6474,173.3631,173.5494,2570.0
2023-01-20 10:55:00,177.05,177.38,177.03,177.04,2400.0,173.6082,173.9318,173.5886,173.5984,2400.0
2023-01-20 11:00:00,176.92,177.38,176.92,177.38,1610.0,173.4807,173.9318,173.4807,173.9318,1610.0
2023-01-20 11:05:00,177.36,177.49,177.21,177.49,2300.0,173.9122,174.0397,173.7651,174.0397,2300.0
2023-01-20 11:10:00,177.56,177.77,177.52,177.66,3679.0,174.1083,174.3142,174.0691,174.2064,3679.0
2023-01-20 11:15:00,177.62,177.65,177.33,177.33,1120.0,174.1671,174.1966,173.8828,173.8828,1120.0
2023-01-20 11:20:00,177.25,177.31,177.13,177.28,600.0,173.8043,173.8632,173.6867,173.8337,600.0
2023-01-20 11:25:00,177.34,177.72,177.27,177.68,1200.0,173.8926,174.2652,173.8239,174.226,1200.0
2023-01-20 11:30:00,177.75,177.75,177.61,177.75,1400.0,174.2946,174.2946,174.1573,174.2946,1400.0
2023-01-20 11:35:00,177.7,178.08,177.57,178.07,6719.0,174.2456,174.6182,174.1181,174.6084,6719.0
2023-01-20 11:40:00,178.03,178.24,178.03,178.11,1805.0,174.5692,174.7751,174.5692,174.6476,1805.0
2023-01-20 11:45:00,178.19,178.45,178.17,178.42,1702.0,174.7261,174.981,174.7064,174.9516,1702.0
2023-01-20 11:50:00,178.43,178.48,178.21,178.25,2716.0,174.9614,175.0104,174.7457,174.7849,2716.0
2023-01-20 11:55:00,178.26,178.38,178.21,178.37,8228.0,174.7947,174.9124,174.7457,174.9026,8228.0
2023-01-20 12:00:00,178.4,178.66,178.39,178.44,2110.0,174.932,175.1869,174.9222,174.9712,2110.0
2023-01-20 12:05:00,178.37,178.38,178.26,178.34,1053.0,174.9026,174.9124,174.7947,174.8731,1053.0
2023-01-20 12:10:00,178.34,178.5,178.34,178.5,800.0,174.8731,175.03,174.8731,175.03,800.0
2023-01-20 12:15:00,178.38,178.47,178.34,178.34,913.0,174.9124,175.0006,174.8731,174.8731,913.0
2023-01-20 12:20:00,178.39,178.44,178.18,178.18,600.0,174.9222,174.9712,174.7162,174.7162,600.0
2023-01-20 12:25:00,178.22,178.59,178.22,178.42,1700.0,174.7555,175.1183,174.7555,174.9516,1700.0
2023-01-20 12:30:00,178.3,178.31,177.87,177.88,2307.0,174.8339,174.8437,174.4123,174.4221,2307.0
2023-01-20 12:35:00,177.9,177.96,177.78,177.9,1000.0,174.4417,174.5005,174.324,174.4417,1000.0
2023-01-20 12:40:00,177.9,177.98,177.71,177.71,4750.0,174.4417,174.5201,174.2554,174.2554,4750.0
2023-01-20 12:45:00,177.77,177.96,177.71,177.88,2570.0,174.3142,174.5005,174.2554,174.4221,2570.0
2023-01-20 12:50:00,177.9,177.97,177.88,177.94,1500.0,174.4417,174.5103,174.4221,174.4809,1500.0
2023-01-20 12:55:00,177.92,177.92,177.72,177.8,2120.0,174.4613,174.4613,174.2652,174.3436,2120.0
2023-01-20 13:00:00,177.91,177.94,177.73,177.91,1700.0,174.4515,174.4809,174.275,174.4515,1700.0
2023-01-20 13:05:00,177.86,177.93,177.86,177.93,1700.0,174.4025,174.4711,174.4025,174.4711,1700.0
2023-01-20 13:10:00,177.88,178.0,177.65,177.85,2800.0,174.4221,174.5397,174.1966,174.3927,2800.0
2023-01-20 13:15:00,177.85,177.96,177.67,177.69,2104.0,174.3927,174.5005,174.2162,174.2358,2104.0
2023-01-20 13:20:00,177.71,177.88,177.71,177.81,500.0,174.2554,174.4221,174.2554,174.3534,500.0
2023-01-20 13:25:00,177.89,178.01,177.71,177.83,3067.0,174.4319,174.5496,174.2554,174.3731,3067.0
2023-01-20 13:30:00,177.95,178.03,177.92,177.95,1700.0,174.4907,174.5692,174.4613,174.4907,1700.0
2023-01-20 13:35:00,178.07,178.66,177.95,178.66,2900.0,174.6084,175.1869,174.4907,175.1869,2900.0
2023-01-20 13:40:00,178.59,178.72,178.38,178.46,1800.0,175.1183,175.2458,174.9124,174.9908,1800.0
2023-01-20 13:45:00,178.53,178.64,178.26,178.55,900.0,175.0594,175.1673,174.7947,175.0791,900.0
2023-01-20 13:50:00,178.59,178.59,178.44,178.53,2422.0,175.1183,175.1183,174.9712,175.0594,2422.0
2023-01-20 13:55:00,178.48,178.61,178.36,178.46,2804.0,175.0104,175.1379,174.8927,174.9908,2804.0
2023-01-20 14:00:00,178.47,178.47,178.29,178.29,900.0,175.0006,175.0006,174.8241,174.8241,900.0
2023-01-20 14:05:00,178.39,178.52,178.38,178.52,8671.0,174.9222,175.0496,174.9124,175.0496,8671.0
2023-01-20 14:10:00,178.53,178.87,178.53,178.87,5115.0,175.0594,175.3928,175.0594,175.3928,5115.0
2023-01-20 14:15:00,178.94,178.97,178.72,178.72,2325.0,175.4615,175.4909,175.2458,175.2458,2325.0
2023-01-20 14:20:00,178.71,178.91,178.71,178.83,1884.0,175.2359,175.4321,175.2359,175.3536,1884.0
2023-01-20 14:25:00,178.81,178.9,178.81,178.87,700.0,175.334,175.4223,175.334,175.3928,700.0
2023-01-20 14:30:00,178.9,179.07,178.83,178.83,2500.0,175.4223,175.5889,175.3536,175.3536,2500.0
2023-01-20 14:35:00,178.93,178.95,178.79,178.95,1100.0,175.4517,175.4713,175.3144,175.4713,1100.0
2023-01-20 14:40:00,178.89,178.89,178.7,178.8,1646.0,175.4124,175.4124,175.2261,175.3242,1646.0
2023-01-20 14:45:00,178.79,178.85,178.71,178.85,1700.0,175.3144,175.3732,175.2359,175.3732,1700.0
2023-01-20 14:50:00,178.86,178.86,178.75,178.79,1474.0,175.383,175.383,175.2752,175.3144,1474.0
2023-01-20 14:55:00,178.73,179.13,178.64,179.09,6849.0,175.2556,175.6478,175.1673,175.6086,6849.0
2023-01-20 15:00:00,179.09,179.26,179.03,179.26,3904.0,175.6086,175.7753,175.5497,175.7753,3904.0
2023-01-20 15:05:00,179.23,179.26,179.04,179.05,5281.0,175.7458,175.7753,175.5595,175.5693,5281.0
2023-01-20 15:10:00,179.04,179.19,179.02,179.19,3100.0,175.5595,175.7066,175.5399,175.7066,3100.0
2023-01-20 15:15:00,179.17,179.26,179.12,179.12,8849.0,175.687,175.7753,175.638,175.638,8849.0
2023-01-20 15:20:00,179.02,179.02,178.73,178.82,3900.0,175.5399,175.5399,175.2556,175.3438,3900.0
2023-01-20 15:25:00,178.8,178.88,178.5,178.73,17646.0,175.3242,175.4026,175.03,175.2556,17646.0
2023-01-20 15:30:00,178.76,178.91,178.6,178.63,4143.0,175.285,175.4321,175.1281,175.1575,4143.0
2023-01-20 15:35:00,178.56,178.57,178.22,178.55,10611.0,175.0889,175.0987,174.7555,175.0791,10611.0
2023-01-20 15:40:00,178.55,178.55,178.09,178.16,10849.0,175.0791,175.0791,174.628,174.6966,10849.0
2023-01-20 15:45:00,178.12,178.4,177.95,178.4,14460.0,174.6574,174.932,174.4907,174.932,14460.0
2023-01-20 15:50:00,178.37,178.68,178.25,178.68,26436.0,174.9026,175.2065,174.7849,175.2065,26436.0
2023-01-20 15:55:00,178.71,178.95,178.44,178.84,62959.0,175.2359,175.4713,174.9712,175.3634,62959.0
2023-01-23 09:30:00,178.75,178.89,177.61,178.07,5259.0,175.2752,175.4124,174.1573,174.6084,5259.0
2023-01-23 09:35:00,177.84,178.3,177.17,177.42,9646.0,174.3829,174.8339,173.7259,173.971,9646.0
2023-01-23 09:40:00,177.49,177.71,176.97,177.59,8648.0,174.0397,174.2554,173.5298,174.1377,8648.0
2023-01-23 09:45:00,177.42,178.28,177.42,177.68,4995.0,173.971,174.8143,173.971,174.226,4995.0
2023-01-23 09:50:00,177.85,178.35,177.77,178.25,6164.0,174.3927,174.8829,174.3142,174.7849,6164.0
2023-01-23 09:55:00,178.41,178.6,178.07,178.6,1801.0,174.9418,175.1281,174.6084,175.1281,1801.0
2023-01-23 10:00:00,178.62,178.65,178.23,178.29,8168.0,175.1477,175.1771,174.7653,174.8241,8168.0
2023-01-23 10:05:00,178.24,178.5,178.1,178.4,10500.0,174.7751,175.03,174.6378,174.932,10500.0
2023-01-23 10:10:00,178.38,178.73,178.22,178.73,8611.0,174.9124,175.2556,174.7555,175.2556,8611.0
2023-01-23 10:15:00,178.64,179.04,178.46,178.55,9941.0,175.1673,175.5595,174.9908,175.0791,9941.0
2023-01-23 10:20:00,178.64,179.09,178.49,178.91,6700.0,175.1673,175.6086,175.0202,175.4321,6700.0
2023-01-23 10:25:00,178.93,179.11,178.74,178.83,3010.0,175.4517,175.6282,175.2654,175.3536,3010.0
2023-01-23 10:30:00,178.69,178.93,178.53,178.81,8566.0,175.2163,175.4517,175.0594,175.334,8566.0
2023-01-23 10:35:00,178.77,178.77,178.27,178.28,2124.0,175.2948,175.2948,174.8045,174.8143,2124.0
2023-01-23 10:40:00,178.34,178.34,178.04,178.11,3964.0,174.8731,174.8731,174.579,174.6476,3964.0
2023-01-23 10:45:00,178.21,178.59,178.14,178.59,3404.0,174.7457,175.1183,174.677,175.1183,3404.0
2023-01-23 10:50:00,178.67,178.78,178.35,178.5,3997.0,175.1967,175.3046,174.8829,175.03,3997.0
2023-01-23 10:55:00,178.52,178.64,178.18,178.64,1300.0,175.0496,175.1673,174.7162,175.1673,1300.0
2023-01-23 11:00:00,178.65,179.23,178.65,179.23,1780.0,175.1771,175.7458,175.1771,175.7458,1780.0
2023-01-23 11:05:00,179.23,179.62,179.13,179.58,3182.0,175.7458,176.1283,175.6478,176.089,3182.0
2023-01-23 11:10:00,179.62,179.77,179.49,179.49,2420.0,176.1283,176.2753,176.0008,176.0008,2420.0
2023-01-23 11:15:00,179.52,179.91,179.52,179.91,1290.0,176.0302,176.4126,176.0302,176.4126,1290.0
2023-01-23 11:20:00,179.99,180.12,179.91,179.93,2025.0,176.4911,176.6185,176.4126,176.4322,2025.0
2023-01-23 11:25:00,179.88,179.88,179.66,179.86,2965.0,176.3832,176.3832,176.1675,176.3636,2965.0
2023-01-23 11:30:00,179.86,180.16,179.85,179.86,3465.0,176.3636,176.6578,176.3538,176.3636,3465.0
2023-01-23 11:35:00,179.83,180.1,179.59,180.1,5159.0,176.3342,176.5989,176.0988,176.5989,5159.0
2023-01-23 11:40:00,180.06,180.18,179.92,180.08,1900.0,176.5597,176.6774,176.4224,176.5793,1900.0
2023-01-23 11:45:00,180.01,180.09,179.96,180.07,2200.0,176.5107,176.5891,176.4616,176.5695,2200.0
2023-01-23 11:50:00,179.96,179.96,179.5,179.77,21032.0,176.4616,176.4616,176.0106,176.2753,21032.0
2023-01-23 11:55:00,179.76,180.09,179.68,180.09,11037.0,176.2655,176.5891,176.1871,176.5891,11037.0
2023-01-23 12:00:00,180.14,180.14,180.01,180.13,600.0,176.6381,176.6381,176.5107,176.6283,600.0
2023-01-23 12:05:00,179.91,179.97,179.33,179.33,1438.0,176.4126,176.4715,175.8439,175.8439,1438.0
2023-01-23 12:10:00,179.28,179.29,179.2,179.22,950.0,175.7949,175.8047,175.7164,175.736,950.0
2023-01-23 12:15:00,179.29,179.33,179.1,179.13,4174.0,175.8047,175.8439,175.6184,175.6478,4174.0
2023-01-23 12:20:00,179.08,179.25,179.08,179.18,1890.0,175.5988,175.7654,175.5988,175.6968,1890.0
2023-01-23 12:25:00,179.12,179.14,179.11,179.14,800.0,175.638,175.6576,175.6282,175.6576,800.0
2023-01-23 12:30:00,179.24,179.45,179.17,179.41,4400.0,175.7556,175.9616,175.687,175.9223,4400.0
2023-01-23 12:35:00,179.34,179.37,179.27,179.3,1101.0,175.8537,175.8831,175.7851,175.8145,1101.0
2023-01-23 12:40:00,179.22,179.31,179.06,179.31,2834.0,175.736,175.8243,175.5791,175.8243,2834.0
2023-01-23 12:45:00,179.3,179.3,179.02,179.13,1713.0,175.8145,175.8145,175.5399,175.6478,1713.0
2023-01-23 12:50:00,179.18,179.68,179.15,179.68,5225.0,175.6968,176.1871,175.6674,176.1871,5225.0
2023-01-23 12:55:00,179.77,180.0,179.66,179.91,4412.0,176.2753,176.5009,176.1675,176.4126,4412.0
2023-01-23 13:00:00,179.96,180.24,179.78,179.87,4835.0,176.4616,176.7362,176.2851,176.3734,4835.0
2023-01-23 13:05:00,179.89,180.04,179.8,179.96,1982.0,176.393,176.5401,176.3048,176.4616,1982.0
2023-01-23 13:10:00,180.03,180.03,179.85,179.86,1029.0,176.5303,176.5303,176.3538,176.3636,1029.0
2023-01-23 13:15:00,179.98,180.05,179.92,180.03,900.0,176.4813,176.5499,176.4224,176.5303,900.0
2023-01-23 13:20:00,180.04,180.12,179.97,179.97,1100.0,176.5401,176.6185,176.4715,176.4715,1100.0
2023-01-23 13:25:00,179.99,180.07,179.79,180.03,5824.0,176.4911,176.5695,176.295,176.5303,5824.0
2023-01-23 13:30:00,179.94,180.05,179.94,179.95,3122.0,176.442,176.5499,176.442,176.4518,3122.0
2023-01-23 13:35:00,179.95,180.04,179.86,180.0,3409.0,176.4518,176.5401,176.3636,176.5009,3409.0
2023-01-23 13:40:00,180.04,180.15,179.86,180.04,5216.0,176.5401,176.648,176.3636,176.5401,5216.0
2023-01-23 13:45:00,180.06,180.2,179.91,180.1,3959.0,176.5597,176.697,176.4126,176.5989,3959.0
2023-01-23 13:50:00,180.03,180.06,179.86,179.94,1702.0,176.5303,176.5597,176.3636,176.442,1702.0
2023-01-23 13:55:00,179.79,179.95,179.79,179.86,1400.0,176.295,176.4518,176.295,176.3636,1400.0
2023-01-23 14:00:00,179.79,179.79,179.67,179.7,1927.0,176.295,176.295,176.1773,176.2067,1927.0
2023-01-23 14:05:00,179.65,179.78,179.63,179.78,1415.0,176.1577,176.2851,176.1381,176.2851,1415.0
2023-01-23 14:10:00,179.75,179.81,179.56,179.58,2434.0,176.2557,176.3146,176.0694,176.089,2434.0
2023-01-23 14:15:00,179.53,179.57,179.4,179.56,2611.0,176.04,176.0792,175.9125,176.0694,2611.0
2023-01-23 14:20:00,179.49,179.49,179.34,179.48,600.0,176.0008,176.0008,175.8537,175.991,600.0
2023-01-23 14:25:00,179.41,179.44,179.0,179.0,1706.0,175.9223,175.9518,175.5203,175.5203,1706.0
2023-01-23 14:30:00,179.13,179.28,179.13,179.28,300.0,175.6478,175.7949,175.6478,175.7949,300.0
2023-01-23 14:35:00,179.28,179.33,179.08,179.08,2600.0,175.7949,175.8439,175.5988,175.5988,2600.0
2023-01-23 14:40:00,179.03,179.27,179.03,179.27,300.0,175.5497,175.7851,175.5497,175.7851,300.0
2023-01-23 14:45:00,179.15,179.15,178.71,178.76,2700.0,175.6674,175.6674,175.2359,175.285,2700.0
2023-01-23 14:50:00,178.83,178.83,178.52,178.67,2180.0,175.3536,175.3536,175.0496,175.1967,2180.0
2023-01-23 14:55:00,178.77,178.92,178.66,178.66,1000.0,175.2948,175.4419,175.1869,175.1869,1000.0
2023-01-23 15:00:00,178.85,178.85,178.68,178.82,2256.0,175.3732,175.3732,175.2065,175.3438,2256.0
2023-01-23 15:05:00,178.71,178.95,178.68,178.94,1900.0,175.2359,175.4713,175.2065,175.4615,1900.0
2023-01-23 15:10:00,178.99,179.26,178.96,179.12,3557.0,175.5105,175.7753,175.4811,175.638,3557.0
2023-01-23 15:15:00,179.16,179.16,178.93,178.93,2774.0,175.6772,175.6772,175.4517,175.4517,2774.0
2023-01-23 15:20:00,178.87,179.02,178.76,178.96,1415.0,175.3928,175.5399,175.285,175.4811,1415.0
2023-01-23 15:25:00,178.95,179.08,178.81,179.08,1300.0,175.4713,175.5988,175.334,175.5988,1300.0
2023-01-23 15:30:00,179.17,179.17,178.58,178.7,10544.0,175.687,175.687,175.1085,175.2261,10544.0
2023-01-23 15:35:00,178.75,178.81,178.52,178.58,8221.0,175.2752,175.334,175.0496,175.1085,8221.0
2023-01-23 15:40:00,178.58,178.62,178.36,178.52,5771.0,175.1085,175.1477,174.8927,175.0496,5771.0
2023-01-23 15:45:00,178.5,178.61,178.31,178.55,11995.0,175.03,175.1379,174.8437,175.0791,11995.0
2023-01-23 15:50:00,178.62,179.06,178.62,179.02,16359.0,175.1477,175.5791,175.1477,175.5399,16359.0
2023-01-23 15:55:00,179.04,179.38,178.92,179.38,62754.0,175.5595,175.8929,175.4419,175.8929,62754.0
2023-01-24 09:30:00,177.44,178.58,177.1,177.62,2380.0,173.9906,175.1085,173.6572,174.1671,2380.0
2023-01-24 09:35:00,177.61,177.62,176.46,176.81,1885.0,174.1573,174.1671,173.0297,173.3729,1885.0
2023-01-24 09:40:00,176.47,176.99,176.18,176.99,3573.0,173.0395,173.5494,172.7551,173.5494,3573.0
2023-01-24 09:45:00,176.96,177.53,176.85,176.9,6831.0,173.52,174.0789,173.4121,173.4611,6831.0
2023-01-24 09:50:00,176.83,177.42,176.71,177.2,3218.0,173.3925,173.971,173.2748,173.7553,3218.0
2023-01-24 09:55:00,177.21,177.24,176.2,176.2,2330.0,173.7651,173.7945,172.7747,172.7747,2330.0
2023-01-24 10:00:00,176.49,176.6,176.28,176.6,1527.0,173.0591,173.167,172.8532,173.167,1527.0
2023-01-24 10:05:00,176.44,177.03,176.44,177.03,2050.0,173.0101,173.5886,173.0101,173.5886,2050.0
2023-01-24 10:10:00,176.95,177.61,176.93,177.61,2100.0,173.5102,174.1573,173.4905,174.1573,2100.0
2023-01-24 10:15:00,177.66,177.87,177.4,177.45,3151.0,174.2064,174.4123,173.9514,174.0004,3151.0
2023-01-24 10:20:00,177.67,177.68,177.66,177.68,300.0,174.2162,174.226,174.2064,174.226,300.0
2023-01-24 10:25:00,177.68,178.08,177.67,178.0,1850.0,174.226,174.6182,174.2162,174.5397,1850.0
2023-01-24 10:30:00,177.88,178.15,177.85,178.03,1908.0,174.4221,174.6868,174.3927,174.5692,1908.0
2023-01-24 10:35:00,177.99,177.99,177.58,177.93,2277.0,174.5299,174.5299,174.1279,174.4711,2277.0
2023-01-24 10:40:00,178.16,178.32,178.05,178.3,1600.0,174.6966,174.8535,174.5888,174.8339,1600.0
2023-01-24 10:45:00,178.29,178.5,178.26,178.28,1950.0,174.8241,175.03,174.7947,174.8143,1950.0
2023-01-24 10:50:00,178.17,178.46,178.06,178.46,2493.0,174.7064,174.9908,174.5986,174.9908,2493.0
2023-01-24 10:55:00,178.59,178.69,178.51,178.69,300.0,175.1183,175.2163,175.0398,175.2163,300.0
2023-01-24 11:00:00,178.5,178.65,178.5,178.59,2648.0,175.03,175.1771,175.03,175.1183,2648.0
2023-01-24 11:05:00,178.59,178.59,178.59,178.59,0.0,175.1183,175.1183,175.1183,175.1183,0.0
2023-01-24 11:10:00,178.51,178.51,178.08,178.27,2931.0,175.0398,175.0398,174.6182,174.8045,2931.0
2023-01-24 11:15:00,178.58,178.58,178.58,178.58,100.0,175.1085,175.1085,175.1085,175.1085,100.0
2023-01-24 11:20:00,178.63,178.65,178.52,178.58,1362.0,175.1575,175.1771,175.0496,175.1085,1362.0
2023-01-24 11:25:00,178.77,179.02,178.77,179.02,400.0,175.2948,175.5399,175.2948,175.5399,400.0
2023-01-24 11:30:00,178.83,178.83,178.53,178.53,701.0,175.3536,175.3536,175.0594,175.0594,701.0
2023-01-24 11:35:00,178.65,178.65,178.52,178.53,605.0,175.1771,175.1771,175.0496,175.0594,605.0
2023-01-24 11:40:00,178.61,178.61,178.39,178.46,1458.0,175.1379,175.1379,174.9222,174.9908,1458.0
2023-01-24 11:45:00,178.23,178.35,178.23,178.31,730.0,174.7653,174.8829,174.7653,174.8437,730.0
2023-01-24 11:50:00,178.32,178.36,178.14,178.14,1617.0,174.8535,174.8927,174.677,174.677,1617.0
2023-01-24 11:55:00,178.02,178.22,177.98,178.22,1294.0,174.5594,174.7555,174.5201,174.7555,1294.0
2023-01-24 12:00:00,177.96,178.18,177.67,178.18,13100.0,174.5005,174.7162,174.2162,174.7162,13100.0
2023-01-24 12:05:00,178.31,178.54,178.26,178.54,2655.0,174.8437,175.0693,174.7947,175.0693,2655.0
2023-01-24 12:10:00,178.79,179.01,178.76,178.76,800.0,175.3144,175.5301,175.285,175.285,800.0
2023-01-24 12:15:00,178.84,178.84,178.5,178.5,2158.0,175.3634,175.3634,175.03,175.03,2158.0
2023-01-24 12:20:00,178.26,178.4,178.2,178.2,6449.0,174.7947,174.932,174.7359,174.7359,6449.0
2023-01-24 12:25:00,178.16,178.34,178.16,178.25,2508.0,174.6966,174.8731,174.6966,174.7849,2508.0
2023-01-24 12:30:00,178.22,178.25,178.12,178.19,810.0,174.7555,174.7849,174.6574,174.7261,810.0
2023-01-24 12:35:00,178.2,178.25,178.2,178.25,300.0,174.7359,174.7849,174.7359,174.7849,300.0
2023-01-24 12:40:00,178.25,178.27,178.1,178.17,5874.0,174.7849,174.8045,174.6378,174.7064,5874.0
2023-01-24 12:45:00,178.2,178.38,178.19,178.3,2930.0,174.7359,174.9124,174.7261,174.8339,2930.0
2023-01-24 12:50:00,178.31,178.44,178.29,178.31,1892.0,174.8437,174.9712,174.8241,174.8437,1892.0
2023-01-24 12:55:00,178.3,178.37,178.26,178.27,2175.0,174.8339,174.9026,174.7947,174.8045,2175.0
2023-01-24 13:00:00,178.34,178.44,178.16,178.18,1656.0,174.8731,174.9712,174.6966,174.7162,1656.0
2023-01-24 13:05:00,178.23,178.38,178.21,178.33,1500.0,174.7653,174.9124,174.7457,174.8633,1500.0
2023-01-24 13:10:00,178.33,178.43,178.11,178.16,6540.0,174.8633,174.9614,174.6476,174.6966,6540.0
2023-01-24 13:15:00,178.16,178.22,178.07,178.09,2300.0,174.6966,174.7555,174.6084,174.628,2300.0
2023-01-24 13:20:00,178.08,178.08,178.04,178.07,800.0,174.6182,174.6182,174.579,174.6084,800.0
2023-01-24 13:25:00,178.07,178.07,177.86,177.91,8432.0,174.6084,174.6084,174.4025,174.4515,8432.0
2023-01-24 13:30:00,177.91,177.92,177.76,177.77,2105.0,174.4515,174.4613,174.3044,174.3142,2105.0
2023-01-24 13:35:00,177.69,177.93,177.56,177.87,2117.0,174.2358,174.4711,174.1083,174.4123,2117.0
2023-01-24 13:40:00,177.79,178.1,177.77,178.03,3187.0,174.3338,174.6378,174.3142,174.5692,3187.0
2023-01-24 13:45:00,178.06,178.18,178.05,178.18,700.0,174.5986,174.7162,174.5888,174.7162,700.0
2023-01-24 13:50:00,178.16,178.23,178.04,178.17,2447.0,174.6966,174.7653,174.579,174.7064,2447.0
2023-01-24 13:55:00,178.21,178.34,178.16,178.19,2721.0,174.7457,174.8731,174.6966,174.7261,2721.0
2023-01-24 14:00:00,178.28,178.29,177.77,177.88,2349.0,174.8143,174.8241,174.3142,174.4221,2349.0
2023-01-24 14:05:00,177.78,177.79,177.68,177.76,1200.0,174.324,174.3338,174.226,174.3044,1200.0
2023-01-24 14:10:00,177.76,178.05,177.76,177.95,4605.0,174.3044,174.5888,174.3044,174.4907,4605.0
2023-01-24 14:15:00,177.98,178.14,177.93,178.0,2200.0,174.5201,174.677,174.4711,174.5397,2200.0
2023-01-24 14:20:00,178.08,178.28,178.08,178.28,800.0,174.6182,174.8143,174.6182,174.8143,800.0
2023-01-24 14:25:00,178.3,178.3,178.28,178.28,300.0,174.8339,174.8339,174.8143,174.8143,300.0
2023-01-24 14:30:00,178.28,178.36,178.09,178.26,5390.0,174.8143,174.8927,174.628,174.7947,5390.0
2023-01-24 14:35:00,178.36,178.39,178.2,178.2,2301.0,174.8927,174.9222,174.7359,174.7359,2301.0
2023-01-24 14:40:00,178.17,178.28,178.04,178.28,3501.0,174.7064,174.8143,174.579,174.8143,3501.0
2023-01-24 14:45:00,178.34,178.48,178.33,178.42,3100.0,174.8731,175.0104,174.8633,174.9516,3100.0
2023-01-24 14:50:00,178.41,178.41,178.26,178.4,4745.0,174.9418,174.9418,174.7947,174.932,4745.0
2023-01-24 14:55:00,178.4,178.59,178.39,178.5,5986.0,174.932,175.1183,174.9222,175.03,5986.0
2023-01-24 15:00:00,178.53,178.75,178.53,178.69,2000.0,175.0594,175.2752,175.0594,175.2163,2000.0
2023-01-24 15:05:00,178.68,178.96,178.68,178.95,2434.0,175.2065,175.4811,175.2065,175.4713,2434.0
2023-01-24 15:10:00,178.91,178.95,178.85,178.87,3076.0,175.4321,175.4713,175.3732,175.3928,3076.0
2023-01-24 15:15:00,178.88,178.93,178.72,178.85,4945.0,175.4026,175.4517,175.2458,175.3732,4945.0
2023-01-24 15:20:00,178.83,178.84,178.58,178.58,4701.0,175.3536,175.3634,175.1085,175.1085,4701.0
2023-01-24 15:25:00,178.53,178.78,178.49,178.71,3800.0,175.0594,175.3046,175.0202,175.2359,3800.0
2023-01-24 15:30:00,178.78,178.86,178.37,178.45,4997.0,175.3046,175.383,174.9026,174.981,4997.0
2023-01-24 15:35:00,178.48,178.62,178.48,178.57,5379.0,175.0104,175.1477,175.0104,175.0987,5379.0
2023-01-24 15:40:00,178.58,178.58,178.35,178.48,6162.0,175.1085,175.1085,174.8829,175.0104,6162.0
2023-01-24 15:45:00,178.42,178.51,178.28,178.31,5443.0,174.9516,175.0398,174.8143,174.8437,5443.0
2023-01-24 15:50:00,178.2,178.58,178.1,178.58,18251.0,174.7359,175.1085,174.6378,175.1085,18251.0
2023-01-24 15:55:00,178.58,178.62,178.29,178.29,43340.0,175.1085,175.1477,174.8241,174.8241,43340.0
2023-01-25 09:30:00,176.91,178.51,176.45,176.47,6516.0,173.4709,175.0398,173.0199,173.0395,6516.0
2023-01-25 09:35:00,176.0,176.3,175.75,175.76,4993.0,172.5786,172.8728,172.3335,172.3433,4993.0
2023-01-25 09:40:00,175.78,176.07,175.57,175.96,5138.0,172.3629,172.6473,172.157,172.5394,5138.0
2023-01-25 09:45:00,175.85,176.46,175.74,176.35,11700.0,172.4315,173.0297,172.3237,172.9218,11700.0
2023-01-25 09:50:00,176.66,176.93,176.25,176.25,3692.0,173.2258,173.4905,172.8238,172.8238,3692.0
2023-01-25 09:55:00,176.21,176.24,175.8,175.98,5026.0,172.7845,172.814,172.3825,172.559,5026.0
2023-01-25 10:00:00,175.94,176.1,175.8,176.1,6092.0,172.5198,172.6767,172.3825,172.6767,6092.0
2023-01-25 10:05:00,176.38,176.68,176.36,176.5,3737.0,172.9512,173.2454,172.9316,173.0689,3737.0
2023-01-25 10:10:00,176.49,176.58,176.43,176.55,2200.0,173.0591,173.1474,173.0003,173.1179,2200.0
2023-01-25 10:15:00,176.37,176.42,176.1,176.29,3418.0,172.9414,172.9905,172.6767,172.863,3418.0
2023-01-25 10:20:00,176.19,176.19,175.94,175.94,806.0,172.7649,172.7649,172.5198,172.5198,806.0
2023-01-25 10:25:00,176.08,176.2,176.08,176.15,1333.0,172.6571,172.7747,172.6571,172.7257,1333.0
2023-01-25 10:30:00,176.22,176.23,175.53,175.53,2976.0,172.7944,172.8042,172.1178,172.1178,2976.0
2023-01-25 10:35:00,175.63,175.87,175.28,175.28,1949.0,172.2158,172.4512,171.8726,171.8726,1949.0
2023-01-25 10:40:00,175.24,175.4,175.21,175.3,2400.0,171.8334,171.9903,171.804,171.8922,2400.0
2023-01-25 10:45:00,175.34,175.43,175.29,175.34,1811.0,171.9315,172.0197,171.8824,171.9315,1811.0
2023-01-25 10:50:00,175.21,175.22,175.02,175.22,900.0,171.804,171.8138,171.6177,171.8138,900.0
2023-01-25 10:55:00,175.25,175.52,175.24,175.47,11066.0,171.8432,172.108,171.8334,172.0589,11066.0
2023-01-25 11:00:00,175.48,175.88,175.41,175.65,2217.0,172.0687,172.461,172.0001,172.2354,2217.0
2023-01-25 11:05:00,175.59,175.6,175.49,175.49,2580.0,172.1766,172.1864,172.0785,172.0785,2580.0
2023-01-25 11:10:00,175.56,175.9,175.56,175.82,9645.0,172.1472,172.4806,172.1472,172.4021,9645.0
2023-01-25 11:15:00,175.75,176.14,175.71,176.12,8255.0,172.3335,172.7159,172.2943,172.6963,8255.0
2023-01-25 11:20:00,176.19,176.39,176.14,176.14,1656.0,172.7649,172.961,172.7159,172.7159,1656.0
2023-01-25 11:25:00,176.19,176.24,176.19,176.24,300.0,172.7649,172.814,172.7649,172.814,300.0
2023-01-25 11:30:00,176.29,176.29,176.08,176.08,2792.0,172.863,172.863,172.6571,172.6571,2792.0
2023-01-25 11:35:00,176.07,176.18,175.99,175.99,2514.0,172.6473,172.7551,172.5688,172.5688,2514.0
2023-01-25 11:40:00,176.04,176.09,175.89,176.09,1624.0,172.6178,172.6669,172.4708,172.6669,1624.0
2023-01-25 11:45:00,176.32,176.42,176.29,176.42,1206.0,172.8924,172.9905,172.863,172.9905,1206.0
2023-01-25 11:50:00,176.84,176.99,176.84,176.89,1506.0,173.4023,173.5494,173.4023,173.4513,1506.0
2023-01-25 11:55:00,176.93,177.03,176.85,176.85,2068.0,173.4905,173.5886,173.4121,173.4121,2068.0
2023-01-25 12:00:00,176.82,176.88,176.82,176.82,925.0,173.3827,173.4415,173.3827,173.3827,925.0
2023-01-25 12:05:00,176.77,177.09,176.77,176.99,883.0,173.3337,173.6474,173.3337,173.5494,883.0
2023-01-25 12:10:00,176.99,176.99,176.88,176.95,600.0,173.5494,173.5494,173.4415,173.5102,600.0
2023-01-25 12:15:00,177.0,177.12,176.95,177.06,1958.0,173.5592,173.6769,173.5102,173.618,1958.0
2023-01-25 12:20:00,177.05,177.05,176.79,176.84,1604.0,173.6082,173.6082,173.3533,173.4023,1604.0
2023-01-25 12:25:00,176.78,176.78,176.54,176.62,716.0,173.3435,173.3435,173.1081,173.1866,716.0
2023-01-25 12:30:00,176.75,176.81,176.74,176.78,1116.0,173.314,173.3729,173.3042,173.3435,1116.0
2023-01-25 12:35:00,176.81,177.07,176.81,177.07,600.0,173.3729,173.6278,173.3729,173.6278,600.0
2023-01-25 12:40:00,177.11,177.35,177.1,177.19,4107.0,173.667,173.9024,173.6572,173.7455,4107.0
2023-01-25 12:45:00,177.11,177.16,177.08,177.08,900.0,173.667,173.7161,173.6376,173.6376,900.0
2023-01-25 12:50:00,177.11,177.28,177.08,177.28,2202.0,173.667,173.8337,173.6376,173.8337,2202.0
2023-01-25 12:55:00,177.3,177.67,177.2,177.67,5852.0,173.8534,174.2162,173.7553,174.2162,5852.0
2023-01-25 13:00:00,177.56,177.9,177.52,177.62,5523.0,174.1083,174.4417,174.0691,174.1671,5523.0
2023-01-25 13:05:00,177.67,177.92,177.67,177.92,4410.0,174.2162,174.4613,174.2162,174.4613,4410.0
2023-01-25 13:10:00,177.89,178.05,177.81,177.89,4211.0,174.4319,174.5888,174.3534,174.4319,4211.0
2023-01-25 13:15:00,177.92,178.02,177.92,178.02,920.0,174.4613,174.5594,174.4613,174.5594,920.0
2023-01-25 13:20:00,177.96,178.12,177.95,177.95,2060.0,174.5005,174.6574,174.4907,174.4907,2060.0
2023-01-25 13:25:00,178.05,178.3,178.05,178.17,2480.0,174.5888,174.8339,174.5888,174.7064,2480.0
2023-01-25 13:30:00,178.17,178.22,178.04,178.04,1700.0,174.7064,174.7555,174.579,174.579,1700.0
2023-01-25 13:35:00,178.03,178.06,177.97,178.06,1238.0,174.5692,174.5986,174.5103,174.5986,1238.0
2023-01-25 13:40:00,178.08,178.09,177.76,177.8,2508.0,174.6182,174.628,174.3044,174.3436,2508.0
2023-01-25 13:45:00,177.84,178.34,177.83,178.34,2205.0,174.3829,174.8731,174.3731,174.8731,2205.0
2023-01-25 13:50:00,178.23,178.29,177.98,177.99,4390.0,174.7653,174.8241,174.5201,174.5299,4390.0
2023-01-25 13:55:00,177.97,178.17,177.97,178.17,2401.0,174.5103,174.7064,174.5103,174.7064,2401.0
2023-01-25 14:00:00,178.17,178.31,178.02,178.12,1977.0,174.7064,174.8437,174.5594,174.6574,1977.0
2023-01-25 14:05:00,178.19,178.29,178.14,178.29,2593.0,174.7261,174.8241,174.677,174.8241,2593.0
2023-01-25 14:10:00,178.43,178.96,178.43,178.92,2890.0,174.9614,175.4811,174.9614,175.4419,2890.0
2023-01-25 14:15:00,179.07,179.2,178.84,178.89,5965.0,175.5889,175.7164,175.3634,175.4124,5965.0
2023-01-25 14:20:00,178.93,178.93,178.58,178.59,2943.0,175.4517,175.4517,175.1085,175.1183,2943.0
2023-01-25 14:25:00,178.48,178.54,178.46,178.48,1605.0,175.0104,175.0693,174.9908,175.0104,1605.0
2023-01-25 14:30:00,178.49,178.58,178.35,178.35,2191.0,175.0202,175.1085,174.8829,174.8829,2191.0
2023-01-25 14:35:00,178.28,178.28,178.22,178.22,600.0,174.8143,174.8143,174.7555,174.7555,600.0
2023-01-25 14:40:00,178.31,178.35,178.19,178.21,2657.0,174.8437,174.8829,174.7261,174.7457,2657.0
2023-01-25 14:45:00,178.17,178.27,178.17,178.27,1263.0,174.7064,174.8045,174.7064,174.8045,1263.0
2023-01-25 14:50:00,178.34,178.49,178.28,178.36,4913.0,174.8731,175.0202,174.8143,174.8927,4913.0
2023-01-25 14:55:00,178.4,178.4,178.31,178.31,500.0,174.932,174.932,174.8437,174.8437,500.0
2023-01-25 15:00:00,178.34,178.53,178.34,178.46,2204.0,174.8731,175.0594,174.8731,174.9908,2204.0
2023-01-25 15:05:00,178.43,178.5,178.4,178.42,2958.0,174.9614,175.03,174.932,174.9516,2958.0
2023-01-25 15:10:00,178.37,178.4,177.99,178.11,3633.0,174.9026,174.932,174.5299,174.6476,3633.0
2023-01-25 15:15:00,178.16,178.16,178.05,178.07,1096.0,174.6966,174.6966,174.5888,174.6084,1096.0
2023-01-25 15:20:00,178.02,178.05,177.96,178.02,1460.0,174.5594,174.5888,174.5005,174.5594,1460.0
2023-01-25 15:25:00,178.0,178.11,177.96,178.05,3072.0,174.5397,174.6476,174.5005,174.5888,3072.0
2023-01-25 15:30:00,178.05,178.49,178.04,178.49,3942.0,174.5888,175.0202,174.579,175.0202,3942.0
2023-01-25 15:35:00,178.42,178.42,178.26,178.36,2266.0,174.9516,174.9516,174.7947,174.8927,2266.0
2023-01-25 15:40:00,178.31,178.49,178.28,178.39,9272.0,174.8437,175.0202,174.8143,174.9222,9272.0
2023-01-25 15:45:00,178.46,178.47,178.25,178.44,6314.0,174.9908,175.0006,174.7849,174.9712,6314.0
2023-01-25 15:50:00,178.4,178.9,178.15,178.88,23985.0,174.932,175.4223,174.6868,175.4026,23985.0
2023-01-25 15:55:00,178.93,179.01,178.51,178.67,51375.0,175.4517,175.5301,175.0398,175.1967,51375.0
2023-01-26 09:30:00,179.61,179.61,178.43,178.72,6250.0,176.1184,176.1184,174.9614,175.2458,6250.0
2023-01-26 09:35:00,178.46,179.4,178.46,179.4,10073.0,174.9908,175.9125,174.9908,175.9125,10073.0
2023-01-26 09:40:00,179.4,179.57,178.74,178.84,3560.0,175.9125,176.0792,175.2654,175.3634,3560.0
2023-01-26 09:45:00,178.92,179.07,178.15,178.31,7089.0,175.4419,175.5889,174.6868,174.8437,7089.0
2023-01-26 09:50:00,177.99,178.38,177.52,177.7,8456.0,174.5299,174.9124,174.0691,174.2456,8456.0
2023-01-26 09:55:00,177.3,177.5,177.15,177.17,1427.0,173.8534,174.0495,173.7063,173.7259,1427.0
2023-01-26 10:00:00,177.28,177.32,176.43,176.43,3865.0,173.8337,173.873,173.0003,173.0003,3865.0
2023-01-26 10:05:00,176.18,176.18,175.31,175.31,4026.0,172.7551,172.7551,171.902,171.902,4026.0
2023-01-26 10:10:00,175.17,176.08,175.16,176.06,15153.0,171.7648,172.6571,171.755,172.6375,15153.0
2023-01-26 10:15:00,176.14,176.76,176.07,176.39,10659.0,172.7159,173.3239,172.6473,172.961,10659.0
2023-01-26 10:20:00,176.54,176.74,176.29,176.5,10106.0,173.1081,173.3042,172.863,173.0689,10106.0
2023-01-26 10:25:00,176.63,177.27,176.63,177.25,2660.0,173.1964,173.8239,173.1964,173.8043,2660.0
2023-01-26 10:30:00,177.26,177.64,177.25,177.5,1825.0,173.8141,174.1867,173.8043,174.0495,1825.0
2023-01-26 10:35:00,177.38,177.38,176.99,177.33,3608.0,173.9318,173.9318,173.5494,173.8828,3608.0
2023-01-26 10:40:00,177.32,177.87,177.32,177.78,1945.0,173.873,174.4123,173.873,174.324,1945.0
2023-01-26 10:45:00,177.76,178.04,177.74,178.04,1172.0,174.3044,174.579,174.2848,174.579,1172.0
2023-01-26 10:50:00,178.05,178.19,177.81,177.81,1300.0,174.5888,174.7261,174.3534,174.3534,1300.0
2023-01-26 10:55:00,177.68,177.87,177.6,177.6,1000.0,174.226,174.4123,174.1475,174.1475,1000.0
2023-01-26 11:00:00,177.67,177.69,177.17,177.58,11726.0,174.2162,174.2358,173.7259,174.1279,11726.0
2023-01-26 11:05:00,177.58,177.59,177.27,177.5,1550.0,174.1279,174.1377,173.8239,174.0495,1550.0
2023-01-26 11:10:00,177.6,177.79,177.11,177.19,10275.0,174.1475,174.3338,173.667,173.7455,10275.0
2023-01-26 11:15:00,177.11,177.64,177.0,177.49,11675.0,173.667,174.1867,173.5592,174.0397,11675.0
2023-01-26 11:20:00,177.49,177.49,177.1,177.1,928.0,174.0397,174.0397,173.6572,173.6572,928.0
2023-01-26 11:25:00,177.14,177.14,177.01,177.11,1312.0,173.6965,173.6965,173.569,173.667,1312.0
2023-01-26 11:30:00,177.28,177.28,176.88,177.0,9065.0,173.8337,173.8337,173.4415,173.5592,9065.0
2023-01-26 11:35:00,177.1,177.27,177.0,177.0,2015.0,173.6572,173.8239,173.5592,173.5592,2015.0
2023-01-26 11:40:00,176.99,177.1,176.72,176.91,4633.0,173.5494,173.6572,173.2846,173.4709,4633.0
2023-01-26 11:45:00,176.81,177.09,176.63,177.09,5510.0,173.3729,173.6474,173.1964,173.6474,5510.0
2023-01-26 11:50:00,177.09,177.12,176.86,176.98,1135.0,173.6474,173.6769,173.4219,173.5396,1135.0
2023-01-26 11:55:00,176.93,177.51,176.92,177.36,3753.0,173.4905,174.0593,173.4807,173.9122,3753.0
2023-01-26 12:00:00,177.38,177.93,177.29,177.76,11014.0,173.9318,174.4711,173.8435,174.3044,11014.0
2023-01-26 12:05:00,177.76,177.82,177.76,177.76,427.0,174.3044,174.3632,174.3044,174.3044,427.0
2023-01-26 12:10:00,177.93,178.85,177.91,178.31,13924.0,174.4711,175.3732,174.4515,174.8437,13924.0
2023-01-26 12:15:00,178.2,178.2,177.88,177.93,3142.0,174.7359,174.7359,174.4221,174.4711,3142.0
2023-01-26 12:20:00,178.07,178.15,177.87,177.87,705.0,174.6084,174.6868,174.4123,174.4123,705.0
2023-01-26 12:25:00,177.87,178.14,177.84,178.14,1346.0,174.4123,174.677,174.3829,174.677,1346.0
2023-01-26 12:30:00,178.07,178.2,178.01,178.2,2752.0,174.6084,174.7359,174.5496,174.7359,2752.0
2023-01-26 12:35:00,178.11,178.19,177.94,177.99,1816.0,174.6476,174.7261,174.4809,174.5299,1816.0
2023-01-26 12:40:00,178.05,178.09,177.95,178.03,2800.0,174.5888,174.628,174.4907,174.5692,2800.0
2023-01-26 12:45:00,177.94,177.97,177.58,177.72,1903.0,174.4809,174.5103,174.1279,174.2652,1903.0
2023-01-26 12:50:00,177.7,178.13,177.69,178.05,2545.0,174.2456,174.6672,174.2358,174.5888,2545.0
2023-01-26 12:55:00,178.14,178.14,177.92,177.92,1646.0,174.677,174.677,174.4613,174.4613,1646.0
2023-01-26 13:00:00,177.95,178.38,177.95,178.24,4026.0,174.4907,174.9124,174.4907,174.7751,4026.0
2023-01-26 13:05:00,178.13,178.25,178.03,178.15,1854.0,174.6672,174.7849,174.5692,174.6868,1854.0
2023-01-26 13:10:00,178.25,178.38,178.25,178.34,2176.0,174.7849,174.9124,174.7849,174.8731,2176.0
2023-01-26 13:15:00,178.32,178.43,178.2,178.2,2763.0,174.8535,174.9614,174.7359,174.7359,2763.0
2023-01-26 13:20:00,178.29,178.29,178.21,178.27,1326.0,174.8241,174.8241,174.7457,174.8045,1326.0
2023-01-26 13:25:00,178.36,178.36,178.19,178.34,2703.0,174.8927,174.8927,174.7261,174.8731,2703.0
2023-01-26 13:30:00,178.38,178.61,178.38,178.47,2803.0,174.9124,175.1379,174.9124,175.0006,2803.0
2023-01-26 13:35:00,178.49,178.85,178.48,178.84,2710.0,175.0202,175.3732,175.0104,175.3634,2710.0
2023-01-26 13:40:00,178.89,179.09,178.89,179.09,1590.0,175.4124,175.6086,175.4124,175.6086,1590.0
2023-01-26 13:45:00,179.01,179.1,178.92,178.92,1833.0,175.5301,175.6184,175.4419,175.4419,1833.0
2023-01-26 13:50:00,178.94,178.94,178.8,178.8,1848.0,175.4615,175.4615,175.3242,175.3242,1848.0
2023-01-26 13:55:00,178.7,178.94,178.7,178.91,923.0,175.2261,175.4615,175.2261,175.4321,923.0
2023-01-26 14:00:00,178.91,179.0,178.73,178.89,9197.0,175.4321,175.5203,175.2556,175.4124,9197.0
2023-01-26 14:05:00,178.94,179.36,178.94,179.36,3678.0,175.4615,175.8733,175.4615,175.8733,3678.0
2023-01-26 14:10:00,179.37,179.39,179.09,179.09,3545.0,175.8831,175.9027,175.6086,175.6086,3545.0
2023-01-26 14:15:00,179.08,179.08,178.87,178.99,2901.0,175.5988,175.5988,175.3928,175.5105,2901.0
2023-01-26 14:20:00,178.96,179.08,178.89,179.08,1356.0,175.4811,175.5988,175.4124,175.5988,1356.0
2023-01-26 14:25:00,179.05,179.05,178.82,178.92,2680.0,175.5693,175.5693,175.3438,175.4419,2680.0
2023-01-26 14:30:00,178.98,179.17,178.97,179.17,1109.0,175.5007,175.687,175.4909,175.687,1109.0
2023-01-26 14:35:00,179.16,179.27,179.16,179.24,1590.0,175.6772,175.7851,175.6772,175.7556,1590.0
2023-01-26 14:40:00,179.11,179.2,179.1,179.16,720.0,175.6282,175.7164,175.6184,175.6772,720.0
2023-01-26 14:45:00,179.24,179.43,179.1,179.43,6598.0,175.7556,175.9419,175.6184,175.9419,6598.0
2023-01-26 14:50:00,179.43,179.43,179.11,179.13,4933.0,175.9419,175.9419,175.6282,175.6478,4933.0
2023-01-26 14:55:00,179.15,179.33,179.13,179.28,4634.0,175.6674,175.8439,175.6478,175.7949,4634.0
2023-01-26 15:00:00,179.27,179.28,179.1,179.28,3280.0,175.7851,175.7949,175.6184,175.7949,3280.0
2023-01-26 15:05:00,179.22,179.23,178.81,178.82,3355.0,175.736,175.7458,175.334,175.3438,3355.0
2023-01-26 15:10:00,178.86,178.95,178.72,178.72,2577.0,175.383,175.4713,175.2458,175.2458,2577.0
2023-01-26 15:15:00,178.82,178.92,178.75,178.9,2213.0,175.3438,175.4419,175.2752,175.4223,2213.0
2023-01-26 15:20:00,178.82,178.83,178.51,178.74,3007.0,175.3438,175.3536,175.0398,175.2654,3007.0
2023-01-26 15:25:00,178.7,179.01,178.69,178.92,4916.0,175.2261,175.5301,175.2163,175.4419,4916.0
2023-01-26 15:30:00,178.92,179.16,178.88,179.09,4776.0,175.4419,175.6772,175.4026,175.6086,4776.0
2023-01-26 15:35:00,179.01,179.01,178.69,178.77,5319.0,175.5301,175.5301,175.2163,175.2948,5319.0
2023-01-26 15:40:00,178.78,178.98,178.7,178.85,7020.0,175.3046,175.5007,175.2261,175.3732,7020.0
2023-01-26 15:45:00,178.85,179.02,178.75,178.99,11612.0,175.3732,175.5399,175.2752,175.5105,11612.0
2023-01-26 15:50:00,179.02,179.36,178.99,179.3,28577.0,175.5399,175.8733,175.5105,175.8145,28577.0
2023-01-26 15:55:00,179.34,179.59,179.33,179.59,41941.0,175.8537,176.0988,175.8439,176.0988,41941.0
2023-01-27 09:30:00,178.79,179.44,178.47,179.44,3457.0,175.3144,175.9518,175.0006,175.9518,3457.0
2023-01-27 09:35:00,179.03,179.28,178.73,178.82,900.0,175.5497,175.7949,175.2556,175.3438,900.0
2023-01-27 09:40:00,178.85,179.21,178.48,178.73,9600.0,175.3732,175.7262,175.0104,175.2556,9600.0
2023-01-27 09:45:00,178.8,179.09,178.8,178.88,3771.0,175.3242,175.6086,175.3242,175.4026,3771.0
2023-01-27 09:50:00,179.02,179.49,179.02,179.34,5649.0,175.5399,176.0008,175.5399,175.8537,5649.0
2023-01-27 09:55:00,179.36,179.36,178.87,178.88,5010.0,175.8733,175.8733,175.3928,175.4026,5010.0
2023-01-27 10:00:00,179.17,179.68,178.87,179.49,6931.0,175.687,176.1871,175.3928,176.0008,6931.0
2023-01-27 10:05:00,179.56,180.02,179.41,180.02,5960.0,176.0694,176.5205,175.9223,176.5205,5960.0
2023-01-27 10:10:00,180.1,180.1,179.78,179.78,2258.0,176.5989,176.5989,176.2851,176.2851,2258.0
2023-01-27 10:15:00,179.7,179.76,179.61,179.7,981.0,176.2067,176.2655,176.1184,176.2067,981.0
2023-01-27 10:20:00,179.67,179.67,179.02,179.02,2256.0,176.1773,176.1773,175.5399,175.5399,2256.0
2023-01-27 10:25:00,178.95,179.03,178.76,178.91,4642.0,175.4713,175.5497,175.285,175.4321,4642.0
2023-01-27 10:30:00,178.88,178.88,178.53,178.54,2196.0,175.4026,175.4026,175.0594,175.0693,2196.0
2023-01-27 10:35:00,178.36,178.65,178.32,178.65,3611.0,174.8927,175.1771,174.8535,175.1771,3611.0
2023-01-27 10:40:00,178.39,178.5,178.25,178.33,1255.0,174.9222,175.03,174.7849,174.8633,1255.0
2023-01-27 10:45:00,178.34,178.41,178.08,178.23,2057.0,174.8731,174.9418,174.6182,174.7653,2057.0
2023-01-27 10:50:00,178.23,178.34,178.05,178.09,820.0,174.7653,174.8731,174.5888,174.628,820.0
2023-01-27 10:55:00,178.09,178.15,177.88,177.98,4004.0,174.628,174.6868,174.4221,174.5201,4004.0
2023-01-27 11:00:00,177.9,178.06,177.89,177.99,6003.0,174.4417,174.5986,174.4319,174.5299,6003.0
2023-01-27 11:05:00,177.99,178.13,177.76,177.91,5330.0,174.5299,174.6672,174.3044,174.4515,5330.0
2023-01-27 11:10:00,177.81,178.14,177.74,178.14,1509.0,174.3534,174.677,174.2848,174.677,1509.0
2023-01-27 11:15:00,178.21,178.7,178.21,178.53,3374.0,174.7457,175.2261,174.7457,175.0594,3374.0
2023-01-27 11:20:00,178.53,178.53,178.34,178.34,900.0,175.0594,175.0594,174.8731,174.8731,900.0
2023-01-27 11:25:00,178.34,178.52,178.34,178.52,887.0,174.8731,175.0496,174.8731,175.0496,887.0
2023-01-27 11:30:00,178.52,178.56,178.43,178.43,3109.0,175.0496,175.0889,174.9614,174.9614,3109.0
2023-01-27 11:35:00,178.46,178.5,178.39,178.41,2088.0,174.9908,175.03,174.9222,174.9418,2088.0
2023-01-27 11:40:00,178.5,178.58,178.36,178.39,41067.0,175.03,175.1085,174.8927,174.9222,41067.0
2023-01-27 11:45:00,178.39,178.76,178.33,178.76,20400.0,174.9222,175.285,174.8633,175.285,20400.0
2023-01-27 11:50:00,178.76,179.13,178.76,178.81,2002.0,175.285,175.6478,175.285,175.334,2002.0
2023-01-27 11:55:00,178.69,179.11,178.69,179.11,2467.0,175.2163,175.6282,175.2163,175.6282,2467.0
2023-01-27 12:00:00,179.0,179.02,178.78,178.78,1700.0,175.5203,175.5399,175.3046,175.3046,1700.0
2023-01-27 12:05:00,178.84,179.12,178.84,179.12,4635.0,175.3634,175.638,175.3634,175.638,4635.0
2023-01-27 12:10:00,179.13,179.46,179.13,179.34,1643.0,175.6478,175.9714,175.6478,175.8537,1643.0
2023-01-27 12:15:00,179.43,179.66,179.43,179.66,1857.0,175.9419,176.1675,175.9419,176.1675,1857.0
2023-01-27 12:20:00,179.51,179.51,179.27,179.5,1936.0,176.0204,176.0204,175.7851,176.0106,1936.0
2023-01-27 12:25:00,179.49,179.49,179.22,179.22,2200.0,176.0008,176.0008,175.736,175.736,2200.0
2023-01-27 12:30:00,179.23,179.32,179.09,179.32,958.0,175.7458,175.8341,175.6086,175.8341,958.0
2023-01-27 12:35:00,179.36,179.54,179.35,179.54,3236.0,175.8733,176.0498,175.8635,176.0498,3236.0
2023-01-27 12:40:00,179.34,179.46,179.34,179.41,2273.0,175.8537,175.9714,175.8537,175.9223,2273.0
2023-01-27 12:45:00,179.43,179.48,179.31,179.36,6724.0,175.9419,175.991,175.8243,175.8733,6724.0
2023-01-27 12:50:00,179.35,179.35,179.18,179.18,1300.0,175.8635,175.8635,175.6968,175.6968,1300.0
2023-01-27 12:55:00,179.21,179.21,179.03,179.18,2395.0,175.7262,175.7262,175.5497,175.6968,2395.0
2023-01-27 13:00:00,179.15,179.18,178.87,178.87,1639.0,175.6674,175.6968,175.3928,175.3928,1639.0
2023-01-27 13:05:00,178.92,179.02,178.92,179.02,2435.0,175.4419,175.5399,175.4419,175.5399,2435.0
2023-01-27 13:10:00,178.96,179.25,178.88,179.25,4322.0,175.4811,175.7654,175.4026,175.7654,4322.0
2023-01-27 13:15:00,179.24,179.36,179.24,179.36,1205.0,175.7556,175.8733,175.7556,175.8733,1205.0
2023-01-27 13:20:00,179.35,179.4,179.33,179.33,1357.0,175.8635,175.9125,175.8439,175.8439,1357.0
2023-01-27 13:25:00,179.3,179.3,179.16,179.25,2060.0,175.8145,175.8145,175.6772,175.7654,2060.0
2023-01-27 13:30:00,179.23,179.37,179.23,179.37,1210.0,175.7458,175.8831,175.7458,175.8831,1210.0
2023-01-27 13:35:00,179.37,179.61,179.37,179.5,8346.0,175.8831,176.1184,175.8831,176.0106,8346.0
2023-01-27 13:40:00,179.49,179.5,179.22,179.33,2173.0,176.0008,176.0106,175.736,175.8439,2173.0
2023-01-27 13:45:00,179.28,179.42,179.27,179.36,1631.0,175.7949,175.9321,175.7851,175.8733,1631.0
2023-01-27 13:50:00,179.39,179.39,179.31,179.32,1155.0,175.9027,175.9027,175.8243,175.8341,1155.0
2023-01-27 13:55:00,179.32,179.6,179.32,179.57,3082.0,175.8341,176.1086,175.8341,176.0792,3082.0
2023-01-27 14:00:00,179.55,179.69,179.48,179.57,4538.0,176.0596,176.1969,175.991,176.0792,4538.0
2023-01-27 14:05:00,179.58,179.6,179.37,179.43,3434.0,176.089,176.1086,175.8831,175.9419,3434.0
2023-01-27 14:10:00,179.48,179.48,179.3,179.3,2300.0,175.991,175.991,175.8145,175.8145,2300.0
2023-01-27 14:15:00,179.39,179.68,179.39,179.68,1800.0,175.9027,176.1871,175.9027,176.1871,1800.0
2023-01-27 14:20:00,179.67,179.74,179.62,179.74,2029.0,176.1773,176.2459,176.1283,176.2459,2029.0
2023-01-27 14:25:00,179.68,179.68,179.58,179.6,3298.0,176.1871,176.1871,176.089,176.1086,3298.0
2023-01-27 14:30:00,179.64,179.7,179.39,179.39,7365.0,176.1479,176.2067,175.9027,175.9027,7365.0
2023-01-27 14:35:00,179.36,179.54,179.35,179.5,10191.0,175.8733,176.0498,175.8635,176.0106,10191.0
2023-01-27 14:40:00,179.48,179.53,179.41,179.41,6589.0,175.991,176.04,175.9223,175.9223,6589.0
2023-01-27 14:45:00,179.39,179.53,179.36,179.49,5361.0,175.9027,176.04,175.8733,176.0008,5361.0
2023-01-27 14:50:00,179.49,179.49,179.39,179.4,2900.0,176.0008,176.0008,175.9027,175.9125,2900.0
2023-01-27 14:55:00,179.46,179.6,179.31,179.39,9634.0,175.9714,176.1086,175.8243,175.9027,9634.0
2023-01-27 15:00:00,179.38,179.44,179.35,179.42,4700.0,175.8929,175.9518,175.8635,175.9321,4700.0
2023-01-27 15:05:00,179.46,179.6,179.44,179.56,7220.0,175.9714,176.1086,175.9518,176.0694,7220.0
2023-01-27 15:10:00,179.55,179.6,179.33,179.33,10498.0,176.0596,176.1086,175.8439,175.8439,10498.0
2023-01-27 15:15:00,179.31,179.31,179.15,179.16,3821.0,175.8243,175.8243,175.6674,175.6772,3821.0
2023-01-27 15:20:00,179.16,179.28,178.9,179.28,4401.0,175.6772,175.7949,175.4223,175.7949,4401.0
2023-01-27 15:25:00,179.19,179.19,179.04,179.05,3629.0,175.7066,175.7066,175.5595,175.5693,3629.0
2023-01-27 15:30:00,179.05,179.08,178.79,178.84,34310.0,175.5693,175.5988,175.3144,175.3634,34310.0
2023-01-27 15:35:00,178.84,178.9,178.68,178.78,9342.0,175.3634,175.4223,175.2065,175.3046,9342.0
2023-01-27 15:40:00,178.85,178.92,178.6,178.63,10482.0,175.3732,175.4419,175.1281,175.1575,10482.0
2023-01-27 15:45:00,178.66,178.66,178.31,178.41,14460.0,175.1869,175.1869,174.8437,174.9418,14460.0
2023-01-27 15:50:00,178.45,178.49,178.11,178.37,34318.0,174.981,175.0202,174.6476,174.9026,34318.0
2023-01-27 15:55:00,178.35,178.5,178.19,178.5,55597.0,174.8829,175.03,174.7261,175.03,55597.0
2023-01-30 09:30:00,177.61,177.64,177.33,177.64,7127.0,174.1573,174.1867,173.8828,174.1867,7127.0
2023-01-30 09:35:00,177.59,178.23,177.44,178.13,10295.0,174.1377,174.7653,173.9906,174.6672,10295.0
2023-01-30 09:40:00,178.34,178.52,178.15,178.16,9941.0,174.8731,175.0496,174.6868,174.6966,9941.0
2023-01-30 09:45:00,178.14,178.3,177.91,178.05,5963.0,174.677,174.8339,174.4515,174.5888,5963.0
2023-01-30 09:50:00,178.11,178.53,178.05,178.12,6740.0,174.6476,175.0594,174.5888,174.6574,6740.0
2023-01-30 09:55:00,177.94,178.62,177.91,178.52,3995.0,174.4809,175.1477,174.4515,175.0496,3995.0
2023-01-30 10:00:00,178.51,178.7,178.36,178.62,4051.0,175.0398,175.2261,174.8927,175.1477,4051.0
2023-01-30 10:05:00,178.62,179.09,178.62,178.97,3359.0,175.1477,175.6086,175.1477,175.4909,3359.0
2023-01-30 10:10:00,179.08,179.29,179.04,179.06,1700.0,175.5988,175.8047,175.5595,175.5791,1700.0
2023-01-30 10:15:00,179.19,179.31,179.07,179.31,1552.0,175.7066,175.8243,175.5889,175.8243,1552.0
2023-01-30 10:20:00,179.31,179.36,179.14,179.19,2344.0,175.8243,175.8733,175.6576,175.7066,2344.0
2023-01-30 10:25:00,179.23,179.36,178.97,179.34,3236.0,175.7458,175.8733,175.4909,175.8537,3236.0
2023-01-30 10:30:00,179.38,179.38,178.87,178.87,2853.0,175.8929,175.8929,175.3928,175.3928,2853.0
2023-01-30 10:35:00,178.73,178.83,178.71,178.76,1976.0,175.2556,175.3536,175.2359,175.285,1976.0
2023-01-30 10:40:00,178.73,178.74,178.44,178.45,2059.0,175.2556,175.2654,174.9712,174.981,2059.0
2023-01-30 10:45:00,178.49,178.55,178.05,178.16,8110.0,175.0202,175.0791,174.5888,174.6966,8110.0
2023-01-30 10:50:00,178.23,178.29,177.85,177.85,7295.0,174.7653,174.8241,174.3927,174.3927,7295.0
2023-01-30 10:55:00,177.89,177.94,177.81,177.92,2319.0,174.4319,174.4809,174.3534,174.4613,2319.0
2023-01-30 11:00:00,177.86,177.91,177.75,177.89,1880.0,174.4025,174.4515,174.2946,174.4319,1880.0
2023-01-30 11:05:00,177.94,177.95,177.82,177.84,1141.0,174.4809,174.4907,174.3632,174.3829,1141.0
2023-01-30 11:10:00,177.89,178.35,177.87,178.35,4427.0,174.4319,174.8829,174.4123,174.8829,4427.0
2023-01-30 11:15:00,178.39,178.54,178.38,178.51,618.0,174.9222,175.0693,174.9124,175.0398,618.0
2023-01-30 11:20:00,178.56,178.57,178.24,178.24,2744.0,175.0889,175.0987,174.7751,174.7751,2744.0
2023-01-30 11:25:00,178.23,178.61,178.23,178.61,838.0,174.7653,175.1379,174.7653,175.1379,838.0
2023-01-30 11:30:00,178.93,179.03,178.89,178.94,1977.0,175.4517,175.5497,175.4124,175.4615,1977.0
2023-01-30 11:35:00,178.94,178.94,178.75,178.75,500.0,175.4615,175.4615,175.2752,175.2752,500.0
2023-01-30 11:40:00,178.84,179.09,178.84,179.03,1411.0,175.3634,175.6086,175.3634,175.5497,1411.0
2023-01-30 11:45:00,179.06,179.14,178.8,178.82,1993.0,175.5791,175.6576,175.3242,175.3438,1993.0
2023-01-30 11:50:00,178.84,179.01,178.83,178.94,1308.0,175.3634,175.5301,175.3536,175.4615,1308.0
2023-01-30 11:55:00,178.91,178.91,178.8,178.86,901.0,175.4321,175.4321,175.3242,175.383,901.0
2023-01-30 12:00:00,179.13,179.15,178.97,178.97,1898.0,175.6478,175.6674,175.4909,175.4909,1898.0
2023-01-30 12:05:00,179.04,179.06,179.02,179.03,1588.0,175.5595,175.5791,175.5399,175.5497,1588.0
2023-01-30 12:10:00,179.0,179.07,178.93,179.05,2100.0,175.5203,175.5889,175.4517,175.5693,2100.0
2023-01-30 12:15:00,179.02,179.02,178.8,178.8,1328.0,175.5399,175.5399,175.3242,175.3242,1328.0
2023-01-30 12:20:00,178.76,178.81,178.73,178.77,2353.0,175.285,175.334,175.2556,175.2948,2353.0
2023-01-30 12:25:00,178.72,178.72,178.46,178.61,2181.0,175.2458,175.2458,174.9908,175.1379,2181.0
2023-01-30 12:30:00,178.62,178.62,178.49,178.5,1176.0,175.1477,175.1477,175.0202,175.03,1176.0
2023-01-30 12:35:00,178.51,178.55,178.39,178.39,2604.0,175.0398,175.0791,174.9222,174.9222,2604.0
2023-01-30 12:40:00,178.36,178.44,178.22,178.22,1919.0,174.8927,174.9712,174.7555,174.7555,1919.0
2023-01-30 12:45:00,178.13,178.28,178.09,178.28,2279.0,174.6672,174.8143,174.628,174.8143,2279.0
2023-01-30 12:50:00,178.22,178.31,178.1,178.28,2101.0,174.7555,174.8437,174.6378,174.8143,2101.0
2023-01-30 12:55:00,178.23,178.32,178.23,178.31,711.0,174.7653,174.8535,174.7653,174.8437,711.0
2023-01-30 13:00:00,178.28,178.37,178.24,178.31,3553.0,174.8143,174.9026,174.7751,174.8437,3553.0
2023-01-30 13:05:00,178.34,178.41,178.33,178.41,1665.0,174.8731,174.9418,174.8633,174.9418,1665.0
2023-01-30 13:10:00,178.51,178.68,178.5,178.54,1392.0,175.0398,175.2065,175.03,175.0693,1392.0
2023-01-30 13:15:00,178.57,178.75,178.46,178.74,927.0,175.0987,175.2752,174.9908,175.2654,927.0
2023-01-30 13:20:00,179.01,179.12,179.01,179.12,780.0,175.5301,175.638,175.5301,175.638,780.0
2023-01-30 13:25:00,179.16,179.29,179.12,179.18,2000.0,175.6772,175.8047,175.638,175.6968,2000.0
2023-01-30 13:30:00,179.12,179.12,178.95,178.98,2073.0,175.638,175.638,175.4713,175.5007,2073.0
2023-01-30 13:35:00,179.0,179.36,179.0,179.34,2200.0,175.5203,175.8733,175.5203,175.8537,2200.0
2023-01-30 13:40:00,179.41,179.58,179.37,179.57,3730.0,175.9223,176.089,175.8831,176.0792,3730.0
2023-01-30 13:45:00,179.65,179.78,179.61,179.75,1951.0,176.1577,176.2851,176.1184,176.2557,1951.0
2023-01-30 13:50:00,179.77,180.04,179.77,180.04,2714.0,176.2753,176.5401,176.2753,176.5401,2714.0
2023-01-30 13:55:00,179.98,179.99,179.69,179.84,3014.0,176.4813,176.4911,176.1969,176.344,3014.0
2023-01-30 14:00:00,179.83,179.89,179.7,179.89,1207.0,176.3342,176.393,176.2067,176.393,1207.0
2023-01-30 14:05:00,179.82,179.82,179.38,179.38,3009.0,176.3244,176.3244,175.8929,175.8929,3009.0
2023-01-30 14:10:00,179.4,179.42,179.18,179.24,3658.0,175.9125,175.9321,175.6968,175.7556,3658.0
2023-01-30 14:15:00,179.24,179.54,179.19,179.54,7069.0,175.7556,176.0498,175.7066,176.0498,7069.0
2023-01-30 14:20:00,179.4,179.51,179.24,179.24,3703.0,175.9125,176.0204,175.7556,175.7556,3703.0
2023-01-30 14:25:00,179.25,179.26,179.15,179.15,2218.0,175.7654,175.7753,175.6674,175.6674,2218.0
2023-01-30 14:30:00,179.13,179.19,179.01,179.03,2629.0,175.6478,175.7066,175.5301,175.5497,2629.0
2023-01-30 14:35:00,179.04,179.13,178.96,178.98,4968.0,175.5595,175.6478,175.4811,175.5007,4968.0
2023-01-30 14:40:00,178.94,178.99,178.89,178.99,3132.0,175.4615,175.5105,175.4124,175.5105,3132.0
2023-01-30 14:45:00,179.05,179.23,178.94,179.23,14833.0,175.5693,175.7458,175.4615,175.7458,14833.0
2023-01-30 14:50:00,179.23,179.28,179.1,179.14,8301.0,175.7458,175.7949,175.6184,175.6576,8301.0
2023-01-30 14:55:00,179.13,179.23,179.05,179.16,10654.0,175.6478,175.7458,175.5693,175.6772,10654.0
2023-01-30 15:00:00,179.23,179.53,179.23,179.43,5901.0,175.7458,176.04,175.7458,175.9419,5901.0
2023-01-30 15:05:00,179.41,179.43,179.05,179.14,6610.0,175.9223,175.9419,175.5693,175.6576,6610.0
2023-01-30 15:10:00,179.08,179.33,179.04,179.19,3277.0,175.5988,175.8439,175.5595,175.7066,3277.0
2023-01-30 15:15:00,179.13,179.2,179.05,179.19,3105.0,175.6478,175.7164,175.5693,175.7066,3105.0
2023-01-30 15:20:00,179.23,179.34,179.14,179.22,3471.0,175.7458,175.8537,175.6576,175.736,3471.0
2023-01-30 15:25:00,179.17,179.19,179.06,179.08,3183.0,175.687,175.7066,175.5791,175.5988,3183.0
2023-01-30 15:30:00,179.09,179.1,178.87,178.88,10647.0,175.6086,175.6184,175.3928,175.4026,10647.0
2023-01-30 15:35:00,178.91,179.03,178.89,178.98,12809.0,175.4321,175.5497,175.4124,175.5007,12809.0
2023-01-30 15:40:00,178.98,179.01,178.63,178.65,10813.0,175.5007,175.5301,175.1575,175.1771,10813.0
2023-01-30 15:45:00,178.62,178.62,178.34,178.55,11859.0,175.1477,175.1477,174.8731,175.0791,11859.0
2023-01-30 15:50:00,178.47,178.55,178.2,178.37,13556.0,175.0006,175.0791,174.7359,174.9026,13556.0
2023-01-30 15:55:00,178.36,178.4,178.17,178.39,32463.0,174.8927,174.932,174.7064,174.9222,32463.0
2023-01-31 09:30:00,179.58,180.15,179.06,180.15,8644.0,176.089,176.648,175.5791,176.648,8644.0
2023-01-31 09:35:00,179.65,179.81,179.41,179.57,2136.0,176.1577,176.3146,175.9223,176.0792,2136.0
2023-01-31 09:40:00,179.58,179.8,179.58,179.8,213.0,176.089,176.3048,176.089,176.3048,213.0
2023-01-31 09:45:00,179.82,180.0,179.47,180.0,5177.0,176.3244,176.5009,175.9812,176.5009,5177.0
2023-01-31 09:50:00,180.07,180.39,180.07,180.38,2278.0,176.5695,176.8833,176.5695,176.8735,2278.0
2023-01-31 09:55:00,180.28,180.33,180.03,180.08,2308.0,176.7754,176.8245,176.5303,176.5793,2308.0
2023-01-31 10:00:00,180.02,180.02,179.78,179.88,2116.0,176.5205,176.5205,176.2851,176.3832,2116.0
2023-01-31 10:05:00,179.92,180.0,179.12,179.13,3280.0,176.4224,176.5009,175.638,175.6478,3280.0
2023-01-31 10:10:00,179.25,179.88,179.25,179.88,1541.0,175.7654,176.3832,175.7654,176.3832,1541.0
2023-01-31 10:15:00,179.94,180.03,179.7,179.75,1935.0,176.442,176.5303,176.2067,176.2557,1935.0
2023-01-31 10:20:00,179.67,179.72,179.55,179.71,2200.0,176.1773,176.2263,176.0596,176.2165,2200.0
2023-01-31 10:25:00,179.75,179.83,179.5,179.83,1400.0,176.2557,176.3342,176.0106,176.3342,1400.0
2023-01-31 10:30:00,179.87,179.96,179.87,179.93,750.0,176.3734,176.4616,176.3734,176.4322,750.0
2023-01-31 10:35:00,179.87,179.91,179.7,179.7,1024.0,176.3734,176.4126,176.2067,176.2067,1024.0
2023-01-31 10:40:00,179.59,179.83,179.59,179.83,1239.0,176.0988,176.3342,176.0988,176.3342,1239.0
2023-01-31 10:45:00,179.77,179.77,179.41,179.49,1970.0,176.2753,176.2753,175.9223,176.0008,1970.0
2023-01-31 10:50:00,179.52,179.56,179.32,179.49,1600.0,176.0302,176.0694,175.8341,176.0008,1600.0
2023-01-31 10:55:00,179.39,179.48,179.28,179.48,1152.0,175.9027,175.991,175.7949,175.991,1152.0
2023-01-31 11:00:00,179.58,179.73,179.55,179.58,1900.0,176.089,176.2361,176.0596,176.089,1900.0
2023-01-31 11:05:00,179.57,179.86,179.55,179.85,2367.0,176.0792,176.3636,176.0596,176.3538,2367.0
2023-01-31 11:10:00,179.76,179.97,179.74,179.95,1800.0,176.2655,176.4715,176.2459,176.4518,1800.0
2023-01-31 11:15:00,179.95,180.01,179.75,179.86,3193.0,176.4518,176.5107,176.2557,176.3636,3193.0
2023-01-31 11:20:00,179.77,180.08,179.77,180.02,1238.0,176.2753,176.5793,176.2753,176.5205,1238.0
2023-01-31 11:25:00,180.14,180.35,180.01,180.01,3848.0,176.6381,176.8441,176.5107,176.5107,3848.0
2023-01-31 11:30:00,180.03,180.28,179.97,180.09,4210.0,176.5303,176.7754,176.4715,176.5891,4210.0
2023-01-31 11:35:00,179.96,180.19,179.96,180.14,2465.0,176.4616,176.6872,176.4616,176.6381,2465.0
2023-01-31 11:40:00,180.21,180.27,180.09,180.17,3924.0,176.7068,176.7656,176.5891,176.6676,3924.0
2023-01-31 11:45:00,180.13,180.31,180.13,180.31,1548.0,176.6283,176.8048,176.6283,176.8048,1548.0
2023-01-31 11:50:00,180.32,180.59,180.18,180.59,1300.0,176.8146,177.0794,176.6774,177.0794,1300.0
2023-01-31 11:55:00,180.54,180.68,180.54,180.68,400.0,177.0304,177.1676,177.0304,177.1676,400.0
2023-01-31 12:00:00,180.69,180.7,180.59,180.65,1721.0,177.1775,177.1873,177.0794,177.1382,1721.0
2023-01-31 12:05:00,180.66,180.66,180.56,180.61,1100.0,177.148,177.148,177.05,177.099,1100.0
2023-01-31 12:10:00,180.73,180.82,180.6,180.6,900.0,177.2167,177.3049,177.0892,177.0892,900.0
2023-01-31 12:15:00,180.62,181.26,180.61,181.17,6277.0,177.1088,177.7364,177.099,177.6481,6277.0
2023-01-31 12:20:00,181.17,181.24,180.8,180.8,2314.0,177.6481,177.7168,177.2853,177.2853,2314.0
2023-01-31 12:25:00,180.77,180.93,180.77,180.93,978.0,177.2559,177.4128,177.2559,177.4128,978.0
2023-01-31 12:30:00,180.97,181.08,180.87,181.04,2844.0,177.452,177.5599,177.354,177.5207,2844.0
2023-01-31 12:35:00,181.1,181.23,181.04,181.15,2768.0,177.5795,177.707,177.5207,177.6285,2768.0
2023-01-31 12:40:00,181.21,181.45,181.21,181.33,5357.0,177.6873,177.9227,177.6873,177.805,5357.0
2023-01-31 12:45:00,181.31,181.32,181.19,181.2,2212.0,177.7854,177.7952,177.6677,177.6775,2212.0
2023-01-31 12:50:00,181.24,181.35,181.2,181.35,800.0,177.7168,177.8246,177.6775,177.8246,800.0
2023-01-31 12:55:00,181.34,181.36,181.29,181.35,1329.0,177.8148,177.8344,177.7658,177.8246,1329.0
2023-01-31 13:00:00,181.5,181.66,181.37,181.66,2121.0,177.9717,178.1286,177.8442,178.1286,2121.0
2023-01-31 13:05:00,181.67,181.76,181.55,181.55,3358.0,178.1384,178.2267,178.0207,178.0207,3358.0
2023-01-31 13:10:00,181.53,181.76,181.51,181.71,2547.0,178.0011,178.2267,177.9815,178.1776,2547.0
2023-01-31 13:15:00,181.75,181.87,181.69,181.87,1200.0,178.2168,178.3345,178.158,178.3345,1200.0
2023-01-31 13:20:00,181.86,181.86,181.56,181.65,3183.0,178.3247,178.3247,178.0305,178.1188,3183.0
2023-01-31 13:25:00,181.56,181.74,181.55,181.74,1000.0,178.0305,178.207,178.0207,178.207,1000.0
2023-01-31 13:30:00,181.74,181.86,181.7,181.78,2189.0,178.207,178.3247,178.1678,178.2463,2189.0
2023-01-31 13:35:00,181.68,181.68,181.62,181.63,2181.0,178.1482,178.1482,178.0894,178.0992,2181.0
2023-01-31 13:40:00,181.66,181.89,181.65,181.77,2308.0,178.1286,178.3541,178.1188,178.2365,2308.0
2023-01-31 13:45:00,181.77,181.9,181.7,181.87,1511.0,178.2365,178.3639,178.1678,178.3345,1511.0
2023-01-31 13:50:00,181.9,182.0,181.89,181.95,1365.0,178.3639,178.462,178.3541,178.413,1365.0
2023-01-31 13:55:00,182.0,182.02,181.94,181.97,1120.0,178.462,178.4816,178.4032,178.4326,1120.0
2023-01-31 14:00:00,181.98,182.31,181.97,182.28,3562.0,178.4424,178.766,178.4326,178.7365,3562.0
2023-01-31 14:05:00,182.23,182.4,182.22,182.29,3458.0,178.6875,178.8542,178.6777,178.7464,3458.0
2023-01-31 14:10:00,182.22,182.24,182.08,182.13,4110.0,178.6777,178.6973,178.5404,178.5895,4110.0
2023-01-31 14:15:00,182.09,182.31,182.09,182.31,503.0,178.5502,178.766,178.5502,178.766,503.0
2023-01-31 14:20:00,182.25,182.29,181.91,181.91,2797.0,178.7071,178.7464,178.3737,178.3737,2797.0
2023-01-31 14:25:00,181.91,182.05,181.85,182.02,800.0,178.3737,178.511,178.3149,178.4816,800.0
2023-01-31 14:30:00,182.08,182.19,182.08,182.17,1100.0,178.5404,178.6483,178.5404,178.6287,1100.0
2023-01-31 14:35:00,182.13,182.13,181.98,182.1,2389.0,178.5895,178.5895,178.4424,178.56,2389.0
2023-01-31 14:40:00,182.09,182.22,182.06,182.22,1797.0,178.5502,178.6777,178.5208,178.6777,1797.0
2023-01-31 14:45:00,182.27,182.32,182.2,182.31,2200.0,178.7267,178.7758,178.6581,178.766,2200.0
2023-01-31 14:50:00,182.36,182.36,182.27,182.33,2040.0,178.815,178.815,178.7267,178.7856,2040.0
2023-01-31 14:55:00,182.33,182.41,182.23,182.23,4700.0,178.7856,178.864,178.6875,178.6875,4700.0
2023-01-31 15:00:00,182.2,182.4,182.2,182.21,2960.0,178.6581,178.8542,178.6581,178.6679,2960.0
2023-01-31 15:05:00,182.21,182.35,182.2,182.35,2694.0,178.6679,178.8052,178.6581,178.8052,2694.0
2023-01-31 15:10:00,182.33,182.42,182.15,182.31,5279.0,178.7856,178.8738,178.6091,178.766,5279.0
2023-01-31 15:15:00,182.34,182.41,182.05,182.11,6347.0,178.7954,178.864,178.511,178.5699,6347.0
2023-01-31 15:20:00,182.11,182.11,181.93,181.95,9307.0,178.5699,178.5699,178.3933,178.413,9307.0
2023-01-31 15:25:00,181.96,182.05,181.76,181.78,2515.0,178.4228,178.511,178.2267,178.2463,2515.0
2023-01-31 15:30:00,181.82,182.04,181.82,181.96,9602.0,178.2855,178.5012,178.2855,178.4228,9602.0
2023-01-31 15:35:00,181.93,182.05,181.89,182.01,12359.0,178.3933,178.511,178.3541,178.4718,12359.0
2023-01-31 15:40:00,182.01,182.26,182.01,182.12,12084.0,178.4718,178.7169,178.4718,178.5797,12084.0
2023-01-31 15:45:00,182.15,182.32,182.11,182.2,17933.0,178.6091,178.7758,178.5699,178.6581,17933.0
2023-01-31 15:50:00,182.21,182.99,182.18,182.97,18058.0,178.6679,179.4327,178.6385,179.4131,18058.0
2023-01-31 15:55:00,182.97,183.31,182.76,183.31,51039.0,179.4131,179.7465,179.2072,179.7465,51039.0
2023-02-01 09:30:00,182.91,183.56,182.82,183.04,5483.0,179.3543,179.9917,179.266,179.4818,5483.0
2023-02-01 09:35:00,183.06,183.52,182.79,183.3,4915.0,179.5014,179.9524,179.2366,179.7367,4915.0
2023-02-01 09:40:00,183.46,183.47,182.69,182.69,1800.0,179.8936,179.9034,179.1386,179.1386,1800.0
2023-02-01 09:45:00,182.58,182.98,182.49,182.73,1300.0,179.0307,179.4229,178.9425,179.1778,1300.0
2023-02-01 09:50:00,183.05,183.26,182.85,182.92,1389.0,179.4916,179.6975,179.2955,179.3641,1389.0
2023-02-01 09:55:00,182.92,183.22,182.92,183.02,1355.0,179.3641,179.6583,179.3641,179.4622,1355.0
2023-02-01 10:00:00,182.79,182.79,182.01,182.55,3340.0,179.2366,179.2366,178.4718,179.0013,3340.0
2023-02-01 10:05:00,182.56,182.56,182.42,182.42,250.0,179.0111,179.0111,178.8738,178.8738,250.0
2023-02-01 10:10:00,182.61,182.65,182.4,182.61,1161.0,179.0601,179.0994,178.8542,179.0601,1161.0
2023-02-01 10:15:00,182.42,182.58,182.42,182.58,600.0,178.8738,179.0307,178.8738,179.0307,600.0
2023-02-01 10:20:00,182.48,182.75,182.48,182.72,1117.0,178.9327,179.1974,178.9327,179.168,1117.0
2023-02-01 10:25:00,182.63,182.63,182.52,182.61,1200.0,179.0797,179.0797,178.9719,179.0601,1200.0
2023-02-01 10:30:00,182.73,182.76,182.59,182.64,3342.0,179.1778,179.2072,179.0405,179.0895,3342.0
2023-02-01 10:35:00,182.75,182.81,182.58,182.58,4162.0,179.1974,179.2562,179.0307,179.0307,4162.0
2023-02-01 10:40:00,182.6,182.72,181.93,181.93,3670.0,179.0503,179.168,178.3933,178.3933,3670.0
2023-02-01 10:45:00,181.95,182.03,181.74,181.75,1195.0,178.413,178.4914,178.207,178.2168,1195.0
2023-02-01 10:50:00,181.71,182.0,181.59,182.0,4500.0,178.1776,178.462,178.06,178.462,4500.0
2023-02-01 10:55:00,181.85,182.07,181.85,182.07,600.0,178.3149,178.5306,178.3149,178.5306,600.0
2023-02-01 11:00:00,181.99,182.07,181.91,181.93,1727.0,178.4522,178.5306,178.3737,178.3933,1727.0
2023-02-01 11:05:00,181.96,182.03,181.87,181.96,1000.0,178.4228,178.4914,178.3345,178.4228,1000.0
2023-02-01 11:10:00,181.86,181.97,181.69,181.8,8495.0,178.3247,178.4326,178.158,178.2659,8495.0
2023-02-01 11:15:00,181.72,181.8,181.72,181.72,1713.0,178.1874,178.2659,178.1874,178.1874,1713.0
2023-02-01 11:20:00,181.72,182.05,181.71,182.05,5029.0,178.1874,178.511,178.1776,178.511,5029.0
2023-02-01 11:25:00,181.95,182.04,181.82,182.04,1838.0,178.413,178.5012,178.2855,178.5012,1838.0
2023-02-01 11:30:00,182.05,182.14,182.05,182.13,830.0,178.511,178.5993,178.511,178.5895,830.0
2023-02-01 11:35:00,182.07,182.07,181.96,182.04,3063.0,178.5306,178.5306,178.4228,178.5012,3063.0
2023-02-01 11:40:00,181.96,182.0,181.96,182.0,755.0,178.4228,178.462,178.4228,178.462,755.0
2023-02-01 11:45:00,182.06,182.25,182.03,182.07,4934.0,178.5208,178.7071,178.4914,178.5306,4934.0
2023-02-01 11:50:00,182.09,182.12,181.89,181.96,6308.0,178.5502,178.5797,178.3541,178.4228,6308.0
2023-02-01 11:55:00,182.03,182.03,181.67,181.84,2000.0,178.4914,178.4914,178.1384,178.3051,2000.0
2023-02-01 12:00:00,181.73,181.85,181.64,181.69,1634.0,178.1972,178.3149,178.109,178.158,1634.0
2023-02-01 12:05:00,181.56,181.56,181.46,181.52,1730.0,178.0305,178.0305,177.9325,177.9913,1730.0
2023-02-01 12:10:00,181.42,181.42,181.24,181.31,1923.0,177.8933,177.8933,177.7168,177.7854,1923.0
2023-02-01 12:15:00,181.33,181.33,180.96,180.97,2303.0,177.805,177.805,177.4422,177.452,2303.0
2023-02-01 12:20:00,180.89,181.11,180.89,181.04,1890.0,177.3736,177.5893,177.3736,177.5207,1890.0
2023-02-01 12:25:00,181.09,181.09,180.88,180.88,2818.0,177.5697,177.5697,177.3638,177.3638,2818.0
2023-02-01 12:30:00,180.87,181.12,180.87,180.97,2244.0,177.354,177.5991,177.354,177.452,2244.0
2023-02-01 12:35:00,181.03,181.19,180.97,180.97,2151.0,177.5108,177.6677,177.452,177.452,2151.0
2023-02-01 12:40:00,180.93,180.94,180.77,180.77,3801.0,177.4128,177.4226,177.2559,177.2559,3801.0
2023-02-01 12:45:00,180.7,180.7,180.44,180.48,6308.0,177.1873,177.1873,176.9323,176.9715,6308.0
2023-02-01 12:50:00,180.48,181.16,180.45,181.08,2848.0,176.9715,177.6383,176.9421,177.5599,2848.0
2023-02-01 12:55:00,180.99,181.01,180.89,180.89,1012.0,177.4716,177.4912,177.3736,177.3736,1012.0
2023-02-01 13:00:00,180.86,181.01,180.86,180.94,1400.0,177.3442,177.4912,177.3442,177.4226,1400.0
2023-02-01 13:05:00,180.95,181.09,180.92,180.96,1408.0,177.4324,177.5697,177.403,177.4422,1408.0
2023-02-01 13:10:00,180.93,180.93,180.73,180.8,1840.0,177.4128,177.4128,177.2167,177.2853,1840.0
2023-02-01 13:15:00,180.79,180.82,180.68,180.74,2501.0,177.2755,177.3049,177.1676,177.2265,2501.0
2023-02-01 13:20:00,180.74,180.95,180.74,180.94,1000.0,177.2265,177.4324,177.2265,177.4226,1000.0
2023-02-01 13:25:00,181.0,181.02,180.83,180.92,1600.0,177.4814,177.501,177.3147,177.403,1600.0
2023-02-01 13:30:00,180.93,181.12,180.9,181.07,2292.0,177.4128,177.5991,177.3834,177.5501,2292.0
2023-02-01 13:35:00,181.07,181.24,180.99,181.0,2100.0,177.5501,177.7168,177.4716,177.4814,2100.0
2023-02-01 13:40:00,180.96,181.06,180.75,180.75,2363.0,177.4422,177.5403,177.2363,177.2363,2363.0
2023-02-01 13:45:00,180.75,180.8,180.61,180.64,2888.0,177.2363,177.2853,177.099,177.1284,2888.0
2023-02-01 13:50:00,180.74,181.01,180.73,180.92,4938.0,177.2265,177.4912,177.2167,177.403,4938.0
2023-02-01 13:55:00,180.9,181.2,180.87,180.95,4336.0,177.3834,177.6775,177.354,177.4324,4336.0
2023-02-01 14:00:00,180.88,180.91,180.15,180.44,3860.0,177.3638,177.3932,176.648,176.9323,3860.0
2023-02-01 14:05:00,180.49,180.84,180.35,180.8,2337.0,176.9813,177.3245,176.8441,177.2853,2337.0
2023-02-01 14:10:00,181.24,181.35,180.99,181.03,970.0,177.7168,177.8246,177.4716,177.5108,970.0
2023-02-01 14:15:00,181.06,181.23,181.05,181.11,1244.0,177.5403,177.707,177.5305,177.5893,1244.0
2023-02-01 14:20:00,181.02,181.4,181.02,181.2,5390.0,177.501,177.8737,177.501,177.6775,5390.0
2023-02-01 14:25:00,181.17,181.68,181.17,181.68,701.0,177.6481,178.1482,177.6481,178.1482,701.0
2023-02-01 14:30:00,181.68,181.68,180.59,180.97,4117.0,178.1482,178.1482,177.0794,177.452,4117.0
2023-02-01 14:35:00,181.18,182.53,181.02,182.43,3774.0,177.6579,178.9817,177.501,178.8836,3774.0
2023-02-01 14:40:00,182.64,183.46,182.57,183.4,3734.0,179.0895,179.8936,179.0209,179.8348,3734.0
2023-02-01 14:45:00,183.45,183.65,183.18,183.36,5678.0,179.8838,180.0799,179.6191,179.7956,5678.0
2023-02-01 14:50:00,183.28,183.51,183.07,183.4,6022.0,179.7171,179.9426,179.5112,179.8348,6022.0
2023-02-01 14:55:00,183.54,183.61,183.2,183.22,3229.0,179.9721,180.0407,179.6387,179.6583,3229.0
2023-02-01 15:00:00,183.48,183.85,183.39,183.84,2290.0,179.9132,180.276,179.825,180.2662,2290.0
2023-02-01 15:05:00,184.0,184.64,183.99,184.64,5430.0,180.4231,181.0507,180.4133,181.0507,5430.0
2023-02-01 15:10:00,184.61,184.61,184.18,184.34,3225.0,181.0213,181.0213,180.5996,180.7565,3225.0
2023-02-01 15:15:00,184.46,184.46,183.85,184.24,3304.0,180.8742,180.8742,180.276,180.6584,3304.0
2023-02-01 15:20:00,184.39,184.39,184.03,184.25,1479.0,180.8055,180.8055,180.4525,180.6682,1479.0
2023-02-01 15:25:00,184.31,184.51,184.26,184.51,1900.0,180.7271,180.9232,180.6781,180.9232,1900.0
2023-02-01 15:30:00,184.63,184.72,184.46,184.65,5162.0,181.0409,181.1291,180.8742,181.0605,5162.0
2023-02-01 15:35:00,184.71,185.38,184.64,185.13,9003.0,181.1193,181.7763,181.0507,181.5311,9003.0
2023-02-01 15:40:00,185.07,185.36,184.95,185.0,6235.0,181.4723,181.7567,181.3546,181.4037,6235.0
2023-02-01 15:45:00,184.99,185.09,184.37,184.37,6729.0,181.3939,181.4919,180.7859,180.7859,6729.0
2023-02-01 15:50:00,184.37,184.37,183.62,183.89,15419.0,180.7859,180.7859,180.0505,180.3152,15419.0
2023-02-01 15:55:00,183.8,184.06,183.65,183.96,35267.0,180.227,180.4819,180.0799,180.3839,35267.0
2023-02-02 09:30:00,185.76,186.35,185.03,185.53,28014.0,182.1489,182.7274,181.4331,181.9234,28014.0
2023-02-02 09:35:00,186.12,186.35,185.49,185.49,5012.0,182.5019,182.7274,181.8841,181.8841,5012.0
2023-02-02 09:40:00,185.33,185.85,185.03,185.8,11229.0,181.7273,182.2371,181.4331,182.1881,11229.0
2023-02-02 09:45:00,185.73,186.57,185.73,186.28,24682.0,182.1195,182.9431,182.1195,182.6588,24682.0
2023-02-02 09:50:00,186.33,186.42,185.98,186.16,2101.0,182.7078,182.7961,182.3646,182.5411,2101.0
2023-02-02 09:55:00,186.06,186.06,185.85,185.87,700.0,182.4431,182.4431,182.2371,182.2568,700.0
2023-02-02 10:00:00,185.78,186.29,185.78,185.97,5534.0,182.1685,182.6686,182.1685,182.3548,5534.0
2023-02-02 10:05:00,185.94,185.97,185.5,185.5,2469.0,182.3254,182.3548,181.894,181.894,2469.0
2023-02-02 10:10:00,185.14,185.14,184.97,185.08,1888.0,181.5409,181.5409,181.3743,181.4821,1888.0
2023-02-02 10:15:00,185.16,185.49,185.07,185.27,3850.0,181.5606,181.8841,181.4723,181.6684,3850.0
2023-02-02 10:20:00,185.02,185.02,184.66,184.73,2154.0,181.4233,181.4233,181.0703,181.1389,2154.0
2023-02-02 10:25:00,184.69,184.69,184.39,184.67,2200.0,181.0997,181.0997,180.8055,181.0801,2200.0
2023-02-02 10:30:00,184.75,185.19,184.75,184.95,3466.0,181.1585,181.59,181.1585,181.3546,3466.0
2023-02-02 10:35:00,185.02,185.65,185.02,185.56,2850.0,181.4233,182.041,181.4233,181.9528,2850.0
2023-02-02 10:40:00,185.82,186.01,185.82,185.92,766.0,182.2077,182.394,182.2077,182.3058,766.0
2023-02-02 10:45:00,186.02,186.48,186.0,186.42,16908.0,182.4038,182.8549,182.3842,182.7961,16908.0
2023-02-02 10:50:00,186.34,187.02,186.22,186.71,13681.0,182.7176,183.3844,182.6,183.0804,13681.0
2023-02-02 10:55:00,186.74,187.03,186.74,186.91,7322.0,183.1098,183.3942,183.1098,183.2765,7322.0
2023-02-02 11:00:00,186.84,187.05,186.71,186.94,9265.0,183.2079,183.4138,183.0804,183.306,9265.0
2023-02-02 11:05:00,186.93,187.03,186.51,187.03,19639.0,183.2962,183.3942,182.8843,183.3942,19639.0
2023-02-02 11:10:00,187.03,187.32,186.94,187.06,3916.0,183.3942,183.6786,183.306,183.4236,3916.0
2023-02-02 11:15:00,187.12,187.27,187.0,187.11,3516.0,183.4825,183.6295,183.3648,183.4727,3516.0
2023-02-02 11:20:00,187.06,187.28,186.77,187.28,6133.0,183.4236,183.6393,183.1393,183.6393,6133.0
2023-02-02 11:25:00,187.22,187.27,187.01,187.14,2497.0,183.5805,183.6295,183.3746,183.5021,2497.0
2023-02-02 11:30:00,187.16,187.33,186.96,187.06,3526.0,183.5217,183.6884,183.3256,183.4236,3526.0
2023-02-02 11:35:00,187.06,187.24,186.81,186.86,4676.0,183.4236,183.6001,183.1785,183.2275,4676.0
2023-02-02 11:40:00,186.86,187.1,186.71,187.0,6696.0,183.2275,183.4628,183.0804,183.3648,6696.0
2023-02-02 11:45:00,186.94,186.94,186.68,186.77,6387.0,183.306,183.306,183.051,183.1393,6387.0
2023-02-02 11:50:00,186.82,187.1,186.82,187.1,4821.0,183.1883,183.4628,183.1883,183.4628,4821.0
2023-02-02 11:55:00,187.1,187.1,186.72,186.72,3962.0,183.4628,183.4628,183.0902,183.0902,3962.0
2023-02-02 12:00:00,186.7,186.93,186.69,186.78,3454.0,183.0706,183.2962,183.0608,183.1491,3454.0
2023-02-02 12:05:00,186.91,187.1,186.91,186.91,3549.0,183.2765,183.4628,183.2765,183.2765,3549.0
2023-02-02 12:10:00,187.0,187.26,186.95,187.22,6303.0,183.3648,183.6197,183.3158,183.5805,6303.0
2023-02-02 12:15:00,187.33,187.42,186.99,186.99,3564.0,183.6884,183.7766,183.355,183.355,3564.0
2023-02-02 12:20:00,186.89,187.13,186.89,187.13,2943.0,183.2569,183.4923,183.2569,183.4923,2943.0
2023-02-02 12:25:00,187.24,187.24,187.18,187.2,709.0,183.6001,183.6001,183.5413,183.5609,709.0
2023-02-02 12:30:00,187.19,187.28,187.07,187.07,2555.0,183.5511,183.6393,183.4334,183.4334,2555.0
2023-02-02 12:35:00,187.03,187.29,187.03,187.29,2137.0,183.3942,183.6492,183.3942,183.6492,2137.0
2023-02-02 12:40:00,187.29,187.29,187.2,187.21,1225.0,183.6492,183.6492,183.5609,183.5707,1225.0
2023-02-02 12:45:00,187.2,187.31,187.2,187.29,1500.0,183.5609,183.6688,183.5609,183.6492,1500.0
2023-02-02 12:50:00,187.27,187.48,187.22,187.48,5732.0,183.6295,183.8355,183.5805,183.8355,5732.0
2023-02-02 12:55:00,187.5,187.67,187.48,187.61,1712.0,183.8551,184.0218,183.8355,183.9629,1712.0
2023-02-02 13:00:00,187.65,187.87,187.31,187.67,18040.0,184.0022,184.2179,183.6688,184.0218,18040.0
2023-02-02 13:05:00,187.67,187.87,187.34,187.76,21860.0,184.0218,184.2179,183.6982,184.11,21860.0
2023-02-02 13:10:00,187.73,187.87,187.73,187.87,4950.0,184.0806,184.2179,184.0806,184.2179,4950.0
2023-02-02 13:15:00,187.87,187.87,187.6,187.63,7207.0,184.2179,184.2179,183.9531,183.9825,7207.0
2023-02-02 13:20:00,187.67,187.67,187.5,187.55,4004.0,184.0218,184.0218,183.8551,183.9041,4004.0
2023-02-02 13:25:00,187.56,187.59,187.36,187.51,2368.0,183.9139,183.9433,183.7178,183.8649,2368.0
2023-02-02 13:30:00,187.51,187.68,187.48,187.68,2313.0,183.8649,184.0316,183.8355,184.0316,2313.0
2023-02-02 13:35:00,187.68,187.96,187.68,187.84,2000.0,184.0316,184.3061,184.0316,184.1885,2000.0
2023-02-02 13:40:00,187.86,188.18,187.86,188.01,2148.0,184.2081,184.5219,184.2081,184.3552,2148.0
2023-02-02 13:45:00,187.98,188.19,187.93,188.09,3029.0,184.3257,184.5317,184.2767,184.4336,3029.0
2023-02-02 13:50:00,188.15,188.41,188.02,188.41,2473.0,184.4924,184.7474,184.365,184.7474,2473.0
2023-02-02 13:55:00,188.49,188.82,188.42,188.69,11545.0,184.8258,185.1494,184.7572,185.0219,11545.0
2023-02-02 14:00:00,188.79,189.07,188.65,188.65,5598.0,185.12,185.3946,184.9827,184.9827,5598.0
2023-02-02 14:05:00,188.67,188.82,188.57,188.68,5994.0,185.0023,185.1494,184.9043,185.0121,5994.0
2023-02-02 14:10:00,188.62,188.66,188.21,188.21,2382.0,184.9533,184.9925,184.5513,184.5513,2382.0
2023-02-02 14:15:00,188.15,188.34,188.13,188.17,4279.0,184.4924,184.6787,184.4728,184.512,4279.0
2023-02-02 14:20:00,188.18,188.18,187.57,187.57,2496.0,184.5219,184.5219,183.9237,183.9237,2496.0
2023-02-02 14:25:00,187.55,187.68,187.27,187.34,6476.0,183.9041,184.0316,183.6295,183.6982,6476.0
2023-02-02 14:30:00,187.41,187.61,187.19,187.19,3910.0,183.7668,183.9629,183.5511,183.5511,3910.0
2023-02-02 14:35:00,187.21,187.32,186.99,187.2,4538.0,183.5707,183.6786,183.355,183.5609,4538.0
2023-02-02 14:40:00,187.1,187.11,186.83,187.11,4923.0,183.4628,183.4727,183.1981,183.4727,4923.0
2023-02-02 14:45:00,187.14,187.22,187.07,187.22,2315.0,183.5021,183.5805,183.4334,183.5805,2315.0
2023-02-02 14:50:00,187.22,187.22,186.89,186.93,4203.0,183.5805,183.5805,183.2569,183.2962,4203.0
2023-02-02 14:55:00,186.95,186.95,186.67,186.77,3822.0,183.3158,183.3158,183.0412,183.1393,3822.0
2023-02-02 15:00:00,186.74,186.9,186.56,186.62,4219.0,183.1098,183.2667,182.9333,182.9922,4219.0
2023-02-02 15:05:00,186.78,187.11,186.74,186.82,5006.0,183.1491,183.4727,183.1098,183.1883,5006.0
2023-02-02 15:10:00,186.89,186.93,186.73,186.85,2770.0,183.2569,183.2962,183.1,183.2177,2770.0
2023-02-02 15:15:00,186.72,186.84,186.64,186.84,5201.0,183.0902,183.2079,183.0118,183.2079,5201.0
2023-02-02 15:20:00,186.86,187.08,186.79,187.01,8609.0,183.2275,183.4432,183.1589,183.3746,8609.0
2023-02-02 15:25:00,187.08,187.36,187.07,187.29,11065.0,183.4432,183.7178,183.4334,183.6492,11065.0
2023-02-02 15:30:00,187.43,187.83,187.43,187.73,7752.0,183.7864,184.1787,183.7864,184.0806,7752.0
2023-02-02 15:35:00,187.69,187.71,187.4,187.4,6646.0,184.0414,184.061,183.757,183.757,6646.0
2023-02-02 15:40:00,187.4,187.4,186.96,187.16,12222.0,183.757,183.757,183.3256,183.5217,12222.0
2023-02-02 15:45:00,187.02,187.1,186.89,186.98,8850.0,183.3844,183.4628,183.2569,183.3452,8850.0
2023-02-02 15:50:00,187.05,187.34,186.98,187.3,22275.0,183.4138,183.6982,183.3452,183.659,22275.0
2023-02-02 15:55:00,187.34,187.7,187.22,187.51,39118.0,183.6982,184.0512,183.5805,183.8649,39118.0
2023-02-03 09:30:00,185.22,186.11,185.11,186.11,7041.0,181.6194,182.4921,181.5115,182.4921,7041.0
2023-02-03 09:35:00,186.11,186.2,185.79,185.92,4177.0,182.4921,182.5803,182.1783,182.3058,4177.0
2023-02-03 09:40:00,185.92,186.05,185.57,185.87,4327.0,182.3058,182.4333,181.9626,182.2568,4327.0
2023-02-03 09:45:00,185.8,186.21,185.74,185.74,3519.0,182.1881,182.5901,182.1293,182.1293,3519.0
2023-02-03 09:50:00,185.75,185.75,185.29,185.29,1924.0,182.1391,182.1391,181.688,181.688,1924.0
2023-02-03 09:55:00,185.34,185.75,185.34,185.75,1000.0,181.7371,182.1391,181.7371,182.1391,1000.0
2023-02-03 10:00:00,185.49,185.69,185.32,185.69,1300.0,181.8841,182.0803,181.7174,182.0803,1300.0
2023-02-03 10:05:00,185.48,185.62,185.15,185.57,2095.0,181.8743,182.0116,181.5508,181.9626,2095.0
2023-02-03 10:10:00,185.51,186.06,185.42,186.06,2016.0,181.9038,182.4431,181.8155,182.4431,2016.0
2023-02-03 10:15:00,186.49,186.49,186.04,186.04,1200.0,182.8647,182.8647,182.4235,182.4235,1200.0
2023-02-03 10:20:00,185.89,186.53,185.86,186.53,835.0,182.2764,182.9039,182.247,182.9039,835.0
2023-02-03 10:25:00,186.38,186.6,186.36,186.44,1653.0,182.7568,182.9726,182.7372,182.8157,1653.0
2023-02-03 10:30:00,186.45,186.5,186.37,186.42,2110.0,182.8255,182.8745,182.747,182.7961,2110.0
2023-02-03 10:35:00,186.4,186.54,186.32,186.32,1400.0,182.7765,182.9137,182.698,182.698,1400.0
2023-02-03 10:40:00,186.23,186.49,186.12,186.38,2913.0,182.6098,182.8647,182.5019,182.7568,2913.0
2023-02-03 10:45:00,186.48,186.52,186.28,186.28,3076.0,182.8549,182.8941,182.6588,182.6588,3076.0
2023-02-03 10:50:00,186.06,186.06,185.7,185.72,700.0,182.4431,182.4431,182.0901,182.1097,700.0
2023-02-03 10:55:00,185.86,185.88,185.59,185.73,1902.0,182.247,182.2666,181.9822,182.1195,1902.0
2023-02-03 11:00:00,185.81,185.88,185.79,185.81,1200.0,182.1979,182.2666,182.1783,182.1979,1200.0
2023-02-03 11:05:00,185.72,186.08,185.54,185.78,2597.0,182.1097,182.4627,181.9332,182.1685,2597.0
2023-02-03 11:10:00,185.86,185.91,185.84,185.87,933.0,182.247,182.296,182.2273,182.2568,933.0
2023-02-03 11:15:00,185.91,185.97,185.75,185.75,1303.0,182.296,182.3548,182.1391,182.1391,1303.0
2023-02-03 11:20:00,185.68,186.01,185.68,185.99,2233.0,182.0705,182.394,182.0705,182.3744,2233.0
2023-02-03 11:25:00,185.9,186.01,185.89,186.01,1100.0,182.2862,182.394,182.2764,182.394,1100.0
2023-02-03 11:30:00,186.03,186.24,185.97,186.06,2110.0,182.4136,182.6196,182.3548,182.4431,2110.0
2023-02-03 11:35:00,186.1,186.11,185.37,185.37,3619.0,182.4823,182.4921,181.7665,181.7665,3619.0
2023-02-03 11:40:00,185.35,185.75,185.34,185.62,1232.0,181.7469,182.1391,181.7371,182.0116,1232.0
2023-02-03 11:45:00,185.75,185.75,185.19,185.26,2701.0,182.1391,182.1391,181.59,181.6586,2701.0
2023-02-03 11:50:00,185.26,185.34,185.13,185.15,3840.0,181.6586,181.7371,181.5311,181.5508,3840.0
2023-02-03 11:55:00,185.08,185.12,184.72,184.72,1608.0,181.4821,181.5213,181.1291,181.1291,1608.0
2023-02-03 12:00:00,184.7,184.89,184.7,184.88,1402.0,181.1095,181.2958,181.1095,181.286,1402.0
2023-02-03 12:05:00,184.82,185.13,184.82,185.04,1250.0,181.2272,181.5311,181.2272,181.4429,1250.0
2023-02-03 12:10:00,185.02,185.06,184.89,185.06,1618.0,181.4233,181.4625,181.2958,181.4625,1618.0
2023-02-03 12:15:00,184.98,184.98,184.61,184.61,5057.0,181.3841,181.3841,181.0213,181.0213,5057.0
2023-02-03 12:20:00,184.77,184.92,184.77,184.92,1745.0,181.1781,181.3252,181.1781,181.3252,1745.0
2023-02-03 12:25:00,184.87,184.95,184.81,184.92,1201.0,181.2762,181.3546,181.2174,181.3252,1201.0
2023-02-03 12:30:00,184.96,184.99,184.75,184.76,1697.0,181.3644,181.3939,181.1585,181.1683,1697.0
2023-02-03 12:35:00,184.9,185.05,184.84,185.0,2606.0,181.3056,181.4527,181.2468,181.4037,2606.0
2023-02-03 12:40:00,184.98,184.99,184.91,184.91,535.0,181.3841,181.3939,181.3154,181.3154,535.0
2023-02-03 12:45:00,184.95,184.97,184.54,184.54,3210.0,181.3546,181.3743,180.9526,180.9526,3210.0
2023-02-03 12:50:00,184.6,184.63,184.41,184.41,1414.0,181.0114,181.0409,180.8251,180.8251,1414.0
2023-02-03 12:55:00,184.48,184.55,183.95,183.95,1802.0,180.8938,180.9624,180.3741,180.3741,1802.0
2023-02-03 13:00:00,183.93,183.93,183.66,183.66,1810.0,180.3545,180.3545,180.0897,180.0897,1810.0
2023-02-03 13:05:00,183.72,183.85,183.52,183.52,2200.0,180.1486,180.276,179.9524,179.9524,2200.0
2023-02-03 13:10:00,183.47,183.7,183.47,183.64,2542.0,179.9034,180.1289,179.9034,180.0701,2542.0
2023-02-03 13:15:00,183.72,183.8,183.16,183.68,12206.0,180.1486,180.227,179.5994,180.1093,12206.0
2023-02-03 13:20:00,183.66,183.87,183.54,183.63,1350.0,180.0897,180.2956,179.9721,180.0603,1350.0
2023-02-03 13:25:00,183.52,183.64,183.39,183.5,1446.0,179.9524,180.0701,179.825,179.9328,1446.0
2023-02-03 13:30:00,183.21,183.3,183.15,183.23,3139.0,179.6485,179.7367,179.5896,179.6681,3139.0
2023-02-03 13:35:00,183.25,183.71,183.25,183.62,1601.0,179.6877,180.1387,179.6877,180.0505,1601.0
2023-02-03 13:40:00,183.51,183.51,183.13,183.13,1100.0,179.9426,179.9426,179.57,179.57,1100.0
2023-02-03 13:45:00,183.12,183.4,182.91,183.4,3200.0,179.5602,179.8348,179.3543,179.8348,3200.0
2023-02-03 13:50:00,183.33,183.57,183.33,183.55,700.0,179.7661,180.0015,179.7661,179.9819,700.0
2023-02-03 13:55:00,183.43,183.49,183.08,183.1,1117.0,179.8642,179.923,179.521,179.5406,1117.0
2023-02-03 14:00:00,183.1,183.19,182.97,183.06,3000.0,179.5406,179.6289,179.4131,179.5014,3000.0
2023-02-03 14:05:00,183.06,183.32,183.06,183.18,1470.0,179.5014,179.7563,179.5014,179.6191,1470.0
2023-02-03 14:10:00,183.11,183.31,183.11,183.2,2300.0,179.5504,179.7465,179.5504,179.6387,2300.0
2023-02-03 14:15:00,183.31,183.36,183.15,183.18,2511.0,179.7465,179.7956,179.5896,179.6191,2511.0
2023-02-03 14:20:00,183.32,183.32,183.02,183.08,3108.0,179.7563,179.7563,179.4622,179.521,3108.0
2023-02-03 14:25:00,182.98,183.47,182.9,183.47,2800.0,179.4229,179.9034,179.3445,179.9034,2800.0
2023-02-03 14:30:00,183.51,183.56,183.15,183.46,5421.0,179.9426,179.9917,179.5896,179.8936,5421.0
2023-02-03 14:35:00,183.47,183.48,183.21,183.46,4816.0,179.9034,179.9132,179.6485,179.8936,4816.0
2023-02-03 14:40:00,183.53,183.57,183.25,183.29,1606.0,179.9622,180.0015,179.6877,179.7269,1606.0
2023-02-03 14:45:00,183.29,183.38,183.12,183.27,2830.0,179.7269,179.8152,179.5602,179.7073,2830.0
2023-02-03 14:50:00,183.23,183.33,183.02,183.33,4683.0,179.6681,179.7661,179.4622,179.7661,4683.0
2023-02-03 14:55:00,183.39,183.46,183.17,183.28,4743.0,179.825,179.8936,179.6092,179.7171,4743.0
2023-02-03 15:00:00,183.2,183.21,183.07,183.08,1700.0,179.6387,179.6485,179.5112,179.521,1700.0
2023-02-03 15:05:00,183.13,183.55,183.13,183.55,700.0,179.57,179.9819,179.57,179.9819,700.0
2023-02-03 15:10:00,183.53,183.72,183.47,183.72,1640.0,179.9622,180.1486,179.9034,180.1486,1640.0
2023-02-03 15:15:00,183.68,183.88,183.49,183.87,3202.0,180.1093,180.3054,179.923,180.2956,3202.0
2023-02-03 15:20:00,183.86,183.86,183.63,183.72,1459.0,180.2858,180.2858,180.0603,180.1486,1459.0
2023-02-03 15:25:00,183.88,183.92,183.73,183.73,1624.0,180.3054,180.3447,180.1584,180.1584,1624.0
2023-02-03 15:30:00,183.78,183.98,183.48,183.48,2437.0,180.2074,180.4035,179.9132,179.9132,2437.0
2023-02-03 15:35:00,183.54,183.65,183.31,183.36,1951.0,179.9721,180.0799,179.7465,179.7956,1951.0
2023-02-03 15:40:00,183.34,183.59,183.18,183.18,3626.0,179.7759,180.0211,179.6191,179.6191,3626.0
2023-02-03 15:45:00,183.21,183.36,183.08,183.29,7368.0,179.6485,179.7956,179.521,179.7269,7368.0
2023-02-03 15:50:00,183.39,183.62,183.01,183.62,15068.0,179.825,180.0505,179.4524,180.0505,15068.0
2023-02-03 15:55:00,183.63,183.63,183.25,183.54,29729.0,180.0603,180.0603,179.6877,179.9721,29729.0
2023-02-06 09:30:00,181.9,183.36,181.9,182.24,6679.0,178.3639,179.7956,178.3639,178.6973,6679.0
2023-02-06 09:35:00,182.23,182.49,182.23,182.39,1809.0,178.6875,178.9425,178.6875,178.8444,1809.0
2023-02-06 09:40:00,182.34,182.34,181.53,181.53,2534.0,178.7954,178.7954,178.0011,178.0011,2534.0
2023-02-06 09:45:00,181.42,181.63,181.4,181.63,1652.0,177.8933,178.0992,177.8737,178.0992,1652.0
2023-02-06 09:50:00,181.42,181.71,181.17,181.56,14625.0,177.8933,178.1776,177.6481,178.0305,14625.0
2023-02-06 09:55:00,181.73,182.03,181.6,181.93,2390.0,178.1972,178.4914,178.0698,178.3933,2390.0
2023-02-06 10:00:00,181.83,181.83,181.51,181.66,2991.0,178.2953,178.2953,177.9815,178.1286,2991.0
2023-02-06 10:05:00,181.54,181.8,181.4,181.8,2657.0,178.0109,178.2659,177.8737,178.2659,2657.0
2023-02-06 10:10:00,181.63,181.73,181.36,181.41,4095.0,178.0992,178.1972,177.8344,177.8835,4095.0
2023-02-06 10:15:00,181.4,181.5,181.29,181.39,1650.0,177.8737,177.9717,177.7658,177.8638,1650.0
2023-02-06 10:20:00,181.39,181.39,181.06,181.08,2011.0,177.8638,177.8638,177.5403,177.5599,2011.0
2023-02-06 10:25:00,181.01,181.18,180.94,181.14,1746.0,177.4912,177.6579,177.4226,177.6187,1746.0
2023-02-06 10:30:00,181.0,181.07,180.79,180.92,3315.0,177.4814,177.5501,177.2755,177.403,3315.0
2023-02-06 10:35:00,180.92,181.33,180.92,181.33,5878.0,177.403,177.805,177.403,177.805,5878.0
2023-02-06 10:40:00,181.34,181.4,181.26,181.26,4520.0,177.8148,177.8737,177.7364,177.7364,4520.0
2023-02-06 10:45:00,181.28,181.64,181.22,181.52,2501.0,177.756,178.109,177.6972,177.9913,2501.0
2023-02-06 10:50:00,181.52,182.13,181.51,181.85,2929.0,177.9913,178.5895,177.9815,178.3149,2929.0
2023-02-06 10:55:00,181.94,182.16,181.9,182.14,2041.0,178.4032,178.6189,178.3639,178.5993,2041.0
2023-02-06 11:00:00,182.12,182.23,182.11,182.14,3950.0,178.5797,178.6875,178.5699,178.5993,3950.0
2023-02-06 11:05:00,182.2,182.47,182.19,182.19,4520.0,178.6581,178.9229,178.6483,178.6483,4520.0
2023-02-06 11:10:00,182.28,182.42,182.28,182.42,1200.0,178.7365,178.8738,178.7365,178.8738,1200.0
2023-02-06 11:15:00,182.37,182.79,182.37,182.74,2755.0,178.8248,179.2366,178.8248,179.1876,2755.0
2023-02-06 11:20:00,182.72,182.74,182.38,182.38,2746.0,179.168,179.1876,178.8346,178.8346,2746.0
2023-02-06 11:25:00,182.48,182.64,182.44,182.55,2065.0,178.9327,179.0895,178.8934,179.0013,2065.0
2023-02-06 11:30:00,182.64,182.64,182.45,182.45,2240.0,179.0895,179.0895,178.9032,178.9032,2240.0
2023-02-06 11:35:00,182.42,182.42,182.05,182.1,2101.0,178.8738,178.8738,178.511,178.56,2101.0
2023-02-06 11:40:00,182.13,182.13,181.72,181.8,5610.0,178.5895,178.5895,178.1874,178.2659,5610.0
2023-02-06 11:45:00,181.75,181.8,181.61,181.68,2717.0,178.2168,178.2659,178.0796,178.1482,2717.0
2023-02-06 11:50:00,181.67,181.79,181.36,181.44,3203.0,178.1384,178.2561,177.8344,177.9129,3203.0
2023-02-06 11:55:00,181.37,181.52,181.1,181.23,6635.0,177.8442,177.9913,177.5795,177.707,6635.0
2023-02-06 12:00:00,181.36,181.38,181.12,181.31,3080.0,177.8344,177.854,177.5991,177.7854,3080.0
2023-02-06 12:05:00,181.28,181.33,181.2,181.21,2891.0,177.756,177.805,177.6775,177.6873,2891.0
2023-02-06 12:10:00,181.2,181.3,181.0,181.05,2846.0,177.6775,177.7756,177.4814,177.5305,2846.0
2023-02-06 12:15:00,181.03,181.11,180.7,180.77,3919.0,177.5108,177.5893,177.1873,177.2559,3919.0
2023-02-06 12:20:00,180.76,181.15,180.76,181.06,3124.0,177.2461,177.6285,177.2461,177.5403,3124.0
2023-02-06 12:25:00,181.21,181.21,181.06,181.16,1000.0,177.6873,177.6873,177.5403,177.6383,1000.0
2023-02-06 12:30:00,181.21,181.44,181.19,181.29,6315.0,177.6873,177.9129,177.6677,177.7658,6315.0
2023-02-06 12:35:00,181.36,181.64,181.3,181.52,1000.0,177.8344,178.109,177.7756,177.9913,1000.0
2023-02-06 12:40:00,181.52,181.52,181.18,181.18,1700.0,177.9913,177.9913,177.6579,177.6579,1700.0
2023-02-06 12:45:00,181.24,181.58,181.16,181.58,5043.0,177.7168,178.0502,177.6383,178.0502,5043.0
2023-02-06 12:50:00,181.51,181.52,181.38,181.44,4300.0,177.9815,177.9913,177.854,177.9129,4300.0
2023-02-06 12:55:00,181.44,181.67,181.38,181.6,4420.0,177.9129,178.1384,177.854,178.0698,4420.0
2023-02-06 13:00:00,181.67,181.67,181.27,181.31,2645.0,178.1384,178.1384,177.7462,177.7854,2645.0
2023-02-06 13:05:00,181.31,181.52,181.31,181.4,2000.0,177.7854,177.9913,177.7854,177.8737,2000.0
2023-02-06 13:10:00,181.53,181.71,181.24,181.71,3761.0,178.0011,178.1776,177.7168,178.1776,3761.0
2023-02-06 13:15:00,181.74,181.74,181.43,181.61,2000.0,178.207,178.207,177.9031,178.0796,2000.0
2023-02-06 13:20:00,181.61,181.63,181.55,181.56,1844.0,178.0796,178.0992,178.0207,178.0305,1844.0
2023-02-06 13:25:00,181.62,181.63,181.36,181.49,2545.0,178.0894,178.0992,177.8344,177.9619,2545.0
2023-02-06 13:30:00,181.41,181.41,181.31,181.32,1337.0,177.8835,177.8835,177.7854,177.7952,1337.0
2023-02-06 13:35:00,181.28,181.33,181.18,181.32,2502.0,177.756,177.805,177.6579,177.7952,2502.0
2023-02-06 13:40:00,181.25,181.25,181.1,181.22,1464.0,177.7266,177.7266,177.5795,177.6972,1464.0
2023-02-06 13:45:00,181.23,181.25,181.06,181.06,1506.0,177.707,177.7266,177.5403,177.5403,1506.0
2023-02-06 13:50:00,181.09,181.28,181.07,181.26,6157.0,177.5697,177.756,177.5501,177.7364,6157.0
2023-02-06 13:55:00,181.26,181.46,181.26,181.46,800.0,177.7364,177.9325,177.7364,177.9325,800.0
2023-02-06 14:00:00,181.49,181.78,181.49,181.78,1600.0,177.9619,178.2463,177.9619,178.2463,1600.0
2023-02-06 14:05:00,181.76,181.76,181.68,181.75,800.0,178.2267,178.2267,178.1482,178.2168,800.0
2023-02-06 14:10:00,181.75,182.1,181.74,182.1,2500.0,178.2168,178.56,178.207,178.56,2500.0
2023-02-06 14:15:00,182.09,182.32,182.09,182.09,2828.0,178.5502,178.7758,178.5502,178.5502,2828.0
2023-02-06 14:20:00,182.05,182.08,181.9,181.92,1307.0,178.511,178.5404,178.3639,178.3835,1307.0
2023-02-06 14:25:00,181.91,181.91,181.68,181.69,2105.0,178.3737,178.3737,178.1482,178.158,2105.0
2023-02-06 14:30:00,181.7,181.73,181.55,181.58,1678.0,178.1678,178.1972,178.0207,178.0502,1678.0
2023-02-06 14:35:00,181.55,181.74,181.49,181.53,7001.0,178.0207,178.207,177.9619,178.0011,7001.0
2023-02-06 14:40:00,181.53,181.6,181.44,181.5,3159.0,178.0011,178.0698,177.9129,177.9717,3159.0
2023-02-06 14:45:00,181.5,181.6,181.43,181.49,2601.0,177.9717,178.0698,177.9031,177.9619,2601.0
2023-02-06 14:50:00,181.48,181.52,181.43,181.49,4802.0,177.9521,177.9913,177.9031,177.9619,4802.0
2023-02-06 14:55:00,181.54,181.72,181.54,181.72,1839.0,178.0109,178.1874,178.0109,178.1874,1839.0
2023-02-06 15:00:00,181.78,181.88,181.77,181.79,1610.0,178.2463,178.3443,178.2365,178.2561,1610.0
2023-02-06 15:05:00,181.72,181.98,181.71,181.98,1800.0,178.1874,178.4424,178.1776,178.4424,1800.0
2023-02-06 15:10:00,181.98,182.0,181.76,181.78,2392.0,178.4424,178.462,178.2267,178.2463,2392.0
2023-02-06 15:15:00,181.74,181.9,181.72,181.81,1801.0,178.207,178.3639,178.1874,178.2757,1801.0
2023-02-06 15:20:00,181.85,181.88,181.68,181.73,3019.0,178.3149,178.3443,178.1482,178.1972,3019.0
2023-02-06 15:25:00,181.71,181.77,181.52,181.57,3178.0,178.1776,178.2365,177.9913,178.0403,3178.0
2023-02-06 15:30:00,181.54,181.77,181.39,181.73,4569.0,178.0109,178.2365,177.8638,178.1972,4569.0
2023-02-06 15:35:00,181.8,182.08,181.8,182.08,2286.0,178.2659,178.5404,178.2659,178.5404,2286.0
2023-02-06 15:40:00,182.16,182.16,181.62,181.65,6240.0,178.6189,178.6189,178.0894,178.1188,6240.0
2023-02-06 15:45:00,181.69,181.94,181.63,181.84,6582.0,178.158,178.4032,178.0992,178.3051,6582.0
2023-02-06 15:50:00,181.85,182.01,181.78,181.95,19186.0,178.3149,178.4718,178.2463,178.413,19186.0
2023-02-06 15:55:00,181.92,181.98,181.55,181.57,45810.0,178.3835,178.4424,178.0207,178.0403,45810.0
2023-02-07 09:30:00,180.52,181.44,180.52,180.59,9231.0,177.0108,177.9129,177.0108,177.0794,9231.0
2023-02-07 09:35:00,180.61,181.22,180.6,181.17,4602.0,177.099,177.6972,177.0892,177.6481,4602.0
2023-02-07 09:40:00,181.21,181.41,180.94,181.34,8286.0,177.6873,177.8835,177.4226,177.8148,8286.0
2023-02-07 09:45:00,181.34,181.51,180.41,181.06,17239.0,177.8148,177.9815,176.9029,177.5403,17239.0
2023-02-07 09:50:00,181.09,181.36,180.88,180.91,5469.0,177.5697,177.8344,177.3638,177.3932,5469.0
2023-02-07 09:55:00,181.24,181.5,181.0,181.32,2680.0,177.7168,177.9717,177.4814,177.7952,2680.0
2023-02-07 10:00:00,181.3,181.59,181.24,181.46,3732.0,177.7756,178.06,177.7168,177.9325,3732.0
2023-02-07 10:05:00,181.38,181.51,181.33,181.51,1749.0,177.854,177.9815,177.805,177.9815,1749.0
2023-02-07 10:10:00,181.31,181.66,181.3,181.49,5658.0,177.7854,178.1286,177.7756,177.9619,5658.0
2023-02-07 10:15:00,181.38,181.48,181.09,181.25,4604.0,177.854,177.9521,177.5697,177.7266,4604.0
2023-02-07 10:20:00,181.16,181.25,181.13,181.13,500.0,177.6383,177.7266,177.6089,177.6089,500.0
2023-02-07 10:25:00,181.08,181.25,181.08,181.25,2775.0,177.5599,177.7266,177.5599,177.7266,2775.0
2023-02-07 10:30:00,181.25,181.3,181.21,181.21,2473.0,177.7266,177.7756,177.6873,177.6873,2473.0
2023-02-07 10:35:00,181.19,181.26,181.09,181.15,3288.0,177.6677,177.7364,177.5697,177.6285,3288.0
2023-02-07 10:40:00,181.17,181.21,180.81,180.81,3013.0,177.6481,177.6873,177.2951,177.2951,3013.0
2023-02-07 10:45:00,180.82,181.02,180.78,180.96,3423.0,177.3049,177.501,177.2657,177.4422,3423.0
2023-02-07 10:50:00,181.0,181.1,180.83,181.01,4526.0,177.4814,177.5795,177.3147,177.4912,4526.0
2023-02-07 10:55:00,181.01,181.1,180.84,180.84,1305.0,177.4912,177.5795,177.3245,177.3245,1305.0
2023-02-07 11:00:00,180.86,180.95,180.85,180.95,500.0,177.3442,177.4324,177.3343,177.4324,500.0
2023-02-07 11:05:00,180.95,181.59,180.95,181.59,5981.0,177.4324,178.06,177.4324,178.06,5981.0
2023-02-07 11:10:00,181.59,181.59,181.43,181.44,3123.0,178.06,178.06,177.9031,177.9129,3123.0
2023-02-07 11:15:00,181.44,181.6,181.26,181.28,2788.0,177.9129,178.0698,177.7364,177.756,2788.0
2023-02-07 11:20:00,181.34,181.45,181.13,181.27,8913.0,177.8148,177.9227,177.6089,177.7462,8913.0
2023-02-07 11:25:00,181.48,181.59,181.48,181.54,1200.0,177.9521,178.06,177.9521,178.0109,1200.0
2023-02-07 11:30:00,181.69,181.8,181.5,181.77,6157.0,178.158,178.2659,177.9717,178.2365,6157.0
2023-02-07 11:35:00,181.69,182.0,181.69,181.9,5855.0,178.158,178.462,178.158,178.3639,5855.0
2023-02-07 11:40:00,181.89,181.9,181.69,181.88,3072.0,178.3541,178.3639,178.158,178.3443,3072.0
2023-02-07 11:45:00,181.93,182.09,181.93,182.06,4195.0,178.3933,178.5502,178.3933,178.5208,4195.0
2023-02-07 11:50:00,182.11,182.18,182.04,182.07,2649.0,178.5699,178.6385,178.5012,178.5306,2649.0
2023-02-07 11:55:00,182.01,182.18,181.79,181.86,7121.0,178.4718,178.6385,178.2561,178.3247,7121.0
2023-02-07 12:00:00,181.88,182.16,181.83,182.06,2992.0,178.3443,178.6189,178.2953,178.5208,2992.0
2023-02-07 12:05:00,182.06,182.23,182.06,182.17,1331.0,178.5208,178.6875,178.5208,178.6287,1331.0
2023-02-07 12:10:00,182.14,182.3,182.14,182.24,17106.0,178.5993,178.7562,178.5993,178.6973,17106.0
2023-02-07 12:15:00,182.25,182.25,182.25,182.25,100.0,178.7071,178.7071,178.7071,178.7071,100.0
2023-02-07 12:20:00,182.21,182.25,182.15,182.19,1400.0,178.6679,178.7071,178.6091,178.6483,1400.0
2023-02-07 12:25:00,182.21,182.25,182.14,182.17,2412.0,178.6679,178.7071,178.5993,178.6287,2412.0
2023-02-07 12:30:00,182.2,182.25,181.98,181.99,1800.0,178.6581,178.7071,178.4424,178.4522,1800.0
2023-02-07 12:35:00,182.02,182.09,182.0,182.0,2020.0,178.4816,178.5502,178.462,178.462,2020.0
2023-02-07 12:40:00,182.01,182.89,182.01,182.89,7284.0,178.4718,179.3347,178.4718,179.3347,7284.0
2023-02-07 12:45:00,183.18,183.52,183.08,183.52,2377.0,179.6191,179.9524,179.521,179.9524,2377.0
2023-02-07 12:50:00,183.45,183.69,183.31,183.69,3512.0,179.8838,180.1191,179.7465,180.1191,3512.0
2023-02-07 12:55:00,183.85,184.1,183.85,184.09,1749.0,180.276,180.5212,180.276,180.5114,1749.0
2023-02-07 13:00:00,184.14,184.33,183.98,184.16,4121.0,180.5604,180.7467,180.4035,180.58,4121.0
2023-02-07 13:05:00,184.28,184.35,184.13,184.23,2599.0,180.6977,180.7663,180.5506,180.6486,2599.0
2023-02-07 13:10:00,184.29,184.38,184.15,184.22,5461.0,180.7075,180.7957,180.5702,180.6388,5461.0
2023-02-07 13:15:00,184.09,184.14,183.43,183.47,5088.0,180.5114,180.5604,179.8642,179.9034,5088.0
2023-02-07 13:20:00,183.51,183.51,183.09,183.22,1802.0,179.9426,179.9426,179.5308,179.6583,1802.0
2023-02-07 13:25:00,183.09,183.26,182.47,182.47,1992.0,179.5308,179.6975,178.9229,178.9229,1992.0
2023-02-07 13:30:00,182.43,182.43,181.48,181.55,25511.0,178.8836,178.8836,177.9521,178.0207,25511.0
2023-02-07 13:35:00,181.55,182.26,181.55,182.25,4397.0,178.0207,178.7169,178.0207,178.7071,4397.0
2023-02-07 13:40:00,182.11,182.44,182.01,182.14,7000.0,178.5699,178.8934,178.4718,178.5993,7000.0
2023-02-07 13:45:00,182.03,182.03,181.68,181.68,1604.0,178.4914,178.4914,178.1482,178.1482,1604.0
2023-02-07 13:50:00,181.7,182.0,181.7,181.99,702.0,178.1678,178.462,178.1678,178.4522,702.0
2023-02-07 13:55:00,182.09,182.37,182.09,182.35,2831.0,178.5502,178.8248,178.5502,178.8052,2831.0
2023-02-07 14:00:00,182.37,182.85,182.37,182.85,1478.0,178.8248,179.2955,178.8248,179.2955,1478.0
2023-02-07 14:05:00,182.84,183.27,182.75,183.06,7583.0,179.2857,179.7073,179.1974,179.5014,7583.0
2023-02-07 14:10:00,183.21,183.31,183.13,183.31,978.0,179.6485,179.7465,179.57,179.7465,978.0
2023-02-07 14:15:00,183.55,183.74,183.55,183.73,1586.0,179.9819,180.1682,179.9819,180.1584,1586.0
2023-02-07 14:20:00,183.61,183.97,183.53,183.9,2513.0,180.0407,180.3937,179.9622,180.3251,2513.0
2023-02-07 14:25:00,183.9,184.06,183.78,183.91,2660.0,180.3251,180.4819,180.2074,180.3349,2660.0
2023-02-07 14:30:00,183.83,184.44,183.83,184.33,2441.0,180.2564,180.8546,180.2564,180.7467,2441.0
2023-02-07 14:35:00,184.34,184.45,184.17,184.26,8643.0,180.7565,180.8644,180.5898,180.6781,8643.0
2023-02-07 14:40:00,184.15,184.59,184.15,184.5,2021.0,180.5702,181.0016,180.5702,180.9134,2021.0
2023-02-07 14:45:00,184.51,184.65,184.5,184.65,3660.0,180.9232,181.0605,180.9134,181.0605,3660.0
2023-02-07 14:50:00,184.65,184.74,184.5,184.6,3838.0,181.0605,181.1487,180.9134,181.0114,3838.0
2023-02-07 14:55:00,184.64,184.88,184.64,184.88,3433.0,181.0507,181.286,181.0507,181.286,3433.0
2023-02-07 15:00:00,184.92,185.2,184.21,184.21,6342.0,181.3252,181.5998,180.629,180.629,6342.0
2023-02-07 15:05:00,184.28,184.36,183.61,183.69,7759.0,180.6977,180.7761,180.0407,180.1191,7759.0
2023-02-07 15:10:00,183.74,183.92,183.67,183.72,8986.0,180.1682,180.3447,180.0995,180.1486,8986.0
2023-02-07 15:15:00,183.68,183.74,183.51,183.66,4075.0,180.1093,180.1682,179.9426,180.0897,4075.0
2023-02-07 15:20:00,183.7,183.79,183.43,183.43,2723.0,180.1289,180.2172,179.8642,179.8642,2723.0
2023-02-07 15:25:00,183.47,183.81,183.38,183.81,3517.0,179.9034,180.2368,179.8152,180.2368,3517.0
2023-02-07 15:30:00,183.81,183.83,183.64,183.68,4236.0,180.2368,180.2564,180.0701,180.1093,4236.0
2023-02-07 15:35:00,183.63,183.78,183.44,183.78,4824.0,180.0603,180.2074,179.874,180.2074,4824.0
2023-02-07 15:40:00,183.76,183.79,183.56,183.56,8094.0,180.1878,180.2172,179.9917,179.9917,8094.0
2023-02-07 15:45:00,183.59,183.96,183.46,183.95,11824.0,180.0211,180.3839,179.8936,180.3741,11824.0
2023-02-07 15:50:00,184.09,184.51,184.08,184.47,20135.0,180.5114,180.9232,180.5016,180.884,20135.0
2023-02-07 15:55:00,184.44,184.48,183.92,184.13,42262.0,180.8546,180.8938,180.3447,180.5506,42262.0
2023-02-08 09:30:00,182.58,183.89,182.58,183.32,5060.0,179.0307,180.3152,179.0307,179.7563,5060.0
2023-02-08 09:35:00,183.3,183.3,183.18,183.18,200.0,179.7367,179.7367,179.6191,179.6191,200.0
2023-02-08 09:40:00,183.62,183.96,183.2,183.96,908.0,180.0505,180.3839,179.6387,180.3839,908.0
2023-02-08 09:45:00,183.77,184.28,183.56,183.97,3961.0,180.1976,180.6977,179.9917,180.3937,3961.0
2023-02-08 09:50:00,183.97,183.97,183.36,183.91,4536.0,180.3937,180.3937,179.7956,180.3349,4536.0
2023-02-08 09:55:00,184.04,184.58,184.04,184.45,2540.0,180.4623,180.9918,180.4623,180.8644,2540.0
2023-02-08 10:00:00,184.48,184.48,184.12,184.36,2905.0,180.8938,180.8938,180.5408,180.7761,2905.0
2023-02-08 10:05:00,184.36,184.36,183.58,183.74,2500.0,180.7761,180.7761,180.0113,180.1682,2500.0
2023-02-08 10:10:00,183.78,183.98,183.64,183.73,1704.0,180.2074,180.4035,180.0701,180.1584,1704.0
2023-02-08 10:15:00,183.75,184.17,183.71,184.17,1708.0,180.178,180.5898,180.1387,180.5898,1708.0
2023-02-08 10:20:00,183.94,184.06,183.85,183.85,1219.0,180.3643,180.4819,180.276,180.276,1219.0
2023-02-08 10:25:00,183.83,184.02,183.61,183.88,1400.0,180.2564,180.4427,180.0407,180.3054,1400.0
2023-02-08 10:30:00,183.66,183.66,183.07,183.18,3309.0,180.0897,180.0897,179.5112,179.6191,3309.0
2023-02-08 10:35:00,183.25,183.36,183.1,183.36,1618.0,179.6877,179.7956,179.5406,179.7956,1618.0
2023-02-08 10:40:00,183.37,183.48,183.35,183.48,1500.0,179.8054,179.9132,179.7857,179.9132,1500.0
2023-02-08 10:45:00,183.38,183.48,183.37,183.44,949.0,179.8152,179.9132,179.8054,179.874,949.0
2023-02-08 10:50:00,183.52,183.54,183.26,183.32,3696.0,179.9524,179.9721,179.6975,179.7563,3696.0
2023-02-08 10:55:00,183.4,183.65,183.4,183.65,801.0,179.8348,180.0799,179.8348,180.0799,801.0
2023-02-08 11:00:00,183.59,183.7,183.38,183.61,1311.0,180.0211,180.1289,179.8152,180.0407,1311.0
2023-02-08 11:05:00,183.66,184.2,183.66,184.2,1924.0,180.0897,180.6192,180.0897,180.6192,1924.0
2023-02-08 11:10:00,184.04,184.06,183.88,183.89,2020.0,180.4623,180.4819,180.3054,180.3152,2020.0
2023-02-08 11:15:00,183.96,184.45,183.96,184.45,1310.0,180.3839,180.8644,180.3839,180.8644,1310.0
2023-02-08 11:20:00,184.46,184.46,183.93,184.06,2620.0,180.8742,180.8742,180.3545,180.4819,2620.0
2023-02-08 11:25:00,184.03,184.1,183.71,183.8,1626.0,180.4525,180.5212,180.1387,180.227,1626.0
2023-02-08 11:30:00,184.03,184.04,183.74,183.81,3005.0,180.4525,180.4623,180.1682,180.2368,3005.0
2023-02-08 11:35:00,183.93,184.0,183.89,183.99,815.0,180.3545,180.4231,180.3152,180.4133,815.0
2023-02-08 11:40:00,184.0,184.0,183.64,183.77,2967.0,180.4231,180.4231,180.0701,180.1976,2967.0
2023-02-08 11:45:00,183.9,184.07,183.9,183.98,600.0,180.3251,180.4917,180.3251,180.4035,600.0
2023-02-08 11:50:00,183.99,184.15,183.88,183.89,3202.0,180.4133,180.5702,180.3054,180.3152,3202.0
2023-02-08 11:55:00,184.15,184.41,184.15,184.34,706.0,180.5702,180.8251,180.5702,180.7565,706.0
2023-02-08 12:00:00,184.34,184.34,184.09,184.11,1739.0,180.7565,180.7565,180.5114,180.531,1739.0
2023-02-08 12:05:00,184.18,184.34,184.13,184.28,700.0,180.5996,180.7565,180.5506,180.6977,700.0
2023-02-08 12:10:00,184.35,184.39,184.06,184.06,2223.0,180.7663,180.8055,180.4819,180.4819,2223.0
2023-02-08 12:15:00,184.06,184.29,183.96,184.29,1226.0,180.4819,180.7075,180.3839,180.7075,1226.0
2023-02-08 12:20:00,184.27,184.54,184.27,184.54,1143.0,180.6879,180.9526,180.6879,180.9526,1143.0
2023-02-08 12:25:00,184.38,184.47,184.21,184.47,1169.0,180.7957,180.884,180.629,180.884,1169.0
2023-02-08 12:30:00,184.47,184.47,184.18,184.18,1200.0,180.884,180.884,180.5996,180.5996,1200.0
2023-02-08 12:35:00,184.03,184.33,184.03,184.24,500.0,180.4525,180.7467,180.4525,180.6584,500.0
2023-02-08 12:40:00,184.15,184.15,184.0,184.08,1985.0,180.5702,180.5702,180.4231,180.5016,1985.0
2023-02-08 12:45:00,184.16,184.33,184.03,184.33,4775.0,180.58,180.7467,180.4525,180.7467,4775.0
2023-02-08 12:50:00,184.45,184.59,184.33,184.42,1300.0,180.8644,181.0016,180.7467,180.8349,1300.0
2023-02-08 12:55:00,184.41,184.41,184.25,184.32,2000.0,180.8251,180.8251,180.6682,180.7369,2000.0
2023-02-08 13:00:00,184.27,184.61,184.27,184.59,4979.0,180.6879,181.0213,180.6879,181.0016,4979.0
2023-02-08 13:05:00,184.64,184.97,184.49,184.78,2813.0,181.0507,181.3743,180.9036,181.1879,2813.0
2023-02-08 13:10:00,184.72,184.76,184.61,184.69,3146.0,181.1291,181.1683,181.0213,181.0997,3146.0
2023-02-08 13:15:00,184.62,184.63,184.54,184.59,772.0,181.0311,181.0409,180.9526,181.0016,772.0
2023-02-08 13:20:00,184.44,184.52,184.38,184.51,1228.0,180.8546,180.933,180.7957,180.9232,1228.0
2023-02-08 13:25:00,184.48,184.5,184.22,184.27,1279.0,180.8938,180.9134,180.6388,180.6879,1279.0
2023-02-08 13:30:00,184.18,184.19,184.0,184.13,1694.0,180.5996,180.6094,180.4231,180.5506,1694.0
2023-02-08 13:35:00,184.23,184.53,184.23,184.36,4486.0,180.6486,180.9428,180.6486,180.7761,4486.0
2023-02-08 13:40:00,184.28,184.54,184.19,184.53,2162.0,180.6977,180.9526,180.6094,180.9428,2162.0
2023-02-08 13:45:00,184.54,184.62,184.35,184.46,2327.0,180.9526,181.0311,180.7663,180.8742,2327.0
2023-02-08 13:50:00,184.51,184.54,184.4,184.46,3524.0,180.9232,180.9526,180.8153,180.8742,3524.0
2023-02-08 13:55:00,184.4,184.68,184.37,184.37,4794.0,180.8153,181.0899,180.7859,180.7859,4794.0
2023-02-08 14:00:00,184.43,184.43,184.04,184.12,1400.0,180.8448,180.8448,180.4623,180.5408,1400.0
2023-02-08 14:05:00,184.17,184.22,184.01,184.18,2604.0,180.5898,180.6388,180.4329,180.5996,2604.0
2023-02-08 14:10:00,184.24,184.67,184.24,184.67,2965.0,180.6584,181.0801,180.6584,181.0801,2965.0
2023-02-08 14:15:00,184.69,184.8,184.48,184.56,2859.0,181.0997,181.2076,180.8938,180.9722,2859.0
2023-02-08 14:20:00,184.47,184.47,184.37,184.44,1612.0,180.884,180.884,180.7859,180.8546,1612.0
2023-02-08 14:25:00,184.36,184.42,184.26,184.31,4743.0,180.7761,180.8349,180.6781,180.7271,4743.0
2023-02-08 14:30:00,184.34,184.37,184.13,184.28,6861.0,180.7565,180.7859,180.5506,180.6977,6861.0
2023-02-08 14:35:00,184.33,184.45,184.26,184.36,2300.0,180.7467,180.8644,180.6781,180.7761,2300.0
2023-02-08 14:40:00,184.35,184.35,184.16,184.3,9431.0,180.7663,180.7663,180.58,180.7173,9431.0
2023-02-08 14:45:00,184.3,184.49,184.27,184.42,3214.0,180.7173,180.9036,180.6879,180.8349,3214.0
2023-02-08 14:50:00,184.5,184.71,184.5,184.69,6350.0,180.9134,181.1193,180.9134,181.0997,6350.0
2023-02-08 14:55:00,184.69,184.95,184.69,184.87,7519.0,181.0997,181.3546,181.0997,181.2762,7519.0
2023-02-08 15:00:00,184.92,184.96,184.5,184.5,10867.0,181.3252,181.3644,180.9134,180.9134,10867.0
2023-02-08 15:05:00,184.43,184.45,184.22,184.26,10520.0,180.8448,180.8644,180.6388,180.6781,10520.0
2023-02-08 15:10:00,184.25,184.45,184.2,184.36,12793.0,180.6682,180.8644,180.6192,180.7761,12793.0
2023-02-08 15:15:00,184.41,184.63,184.26,184.33,5399.0,180.8251,181.0409,180.6781,180.7467,5399.0
2023-02-08 15:20:00,184.28,184.78,184.28,184.78,3411.0,180.6977,181.1879,180.6977,181.1879,3411.0
2023-02-08 15:25:00,184.84,184.88,184.69,184.74,7962.0,181.2468,181.286,181.0997,181.1487,7962.0
2023-02-08 15:30:00,184.67,184.87,184.55,184.55,10739.0,181.0801,181.2762,180.9624,180.9624,10739.0
2023-02-08 15:35:00,184.58,185.11,184.58,185.11,5488.0,180.9918,181.5115,180.9918,181.5115,5488.0
2023-02-08 15:40:00,185.06,185.14,184.86,184.93,18190.0,181.4625,181.5409,181.2664,181.335,18190.0
2023-02-08 15:45:00,184.92,184.98,184.52,184.69,11247.0,181.3252,181.3841,180.933,181.0997,11247.0
2023-02-08 15:50:00,184.71,185.06,184.63,184.97,23434.0,181.1193,181.4625,181.0409,181.3743,23434.0
2023-02-08 15:55:00,184.99,185.44,184.86,185.29,77085.0,181.3939,181.8351,181.2664,181.688,77085.0
2023-02-09 09:30:00,186.74,187.25,186.24,186.47,11753.0,183.1098,183.6099,182.6196,182.8451,11753.0
2023-02-09 09:35:00,186.83,187.15,186.58,186.87,2580.0,183.1981,183.5119,182.953,183.2373,2580.0
2023-02-09 09:40:00,187.16,187.64,186.89,187.41,7189.0,183.5217,183.9923,183.2569,183.7668,7189.0
2023-02-09 09:45:00,187.45,187.85,187.27,187.78,14628.0,183.806,184.1983,183.6295,184.1296,14628.0
2023-02-09 09:50:00,187.64,188.34,187.15,187.38,15480.0,183.9923,184.6787,183.5119,183.7374,15480.0
2023-02-09 09:55:00,187.29,187.46,186.56,187.12,7387.0,183.6492,183.8158,182.9333,183.4825,7387.0
2023-02-09 10:00:00,186.92,187.13,186.72,186.86,3577.0,183.2863,183.4923,183.0902,183.2275,3577.0
2023-02-09 10:05:00,186.81,187.3,186.81,186.95,4070.0,183.1785,183.659,183.1785,183.3158,4070.0
2023-02-09 10:10:00,186.89,187.43,186.8,187.38,1800.0,183.2569,183.7864,183.1687,183.7374,1800.0
2023-02-09 10:15:00,187.5,187.6,187.13,187.42,4967.0,183.8551,183.9531,183.4923,183.7766,4967.0
2023-02-09 10:20:00,187.38,187.48,187.08,187.08,3453.0,183.7374,183.8355,183.4432,183.4432,3453.0
2023-02-09 10:25:00,186.97,186.98,186.66,186.67,3812.0,183.3354,183.3452,183.0314,183.0412,3812.0
2023-02-09 10:30:00,186.71,187.18,186.69,187.09,8289.0,183.0804,183.5413,183.0608,183.453,8289.0
2023-02-09 10:35:00,187.13,187.31,187.01,187.25,4668.0,183.4923,183.6688,183.3746,183.6099,4668.0
2023-02-09 10:40:00,187.24,187.48,187.24,187.27,4804.0,183.6001,183.8355,183.6001,183.6295,4804.0
2023-02-09 10:45:00,187.27,187.6,187.27,187.57,4135.0,183.6295,183.9531,183.6295,183.9237,4135.0
2023-02-09 10:50:00,187.61,187.68,187.3,187.37,5727.0,183.9629,184.0316,183.659,183.7276,5727.0
2023-02-09 10:55:00,187.27,187.47,187.23,187.4,2482.0,183.6295,183.8257,183.5903,183.757,2482.0
2023-02-09 11:00:00,187.44,187.44,187.11,187.3,4067.0,183.7962,183.7962,183.4727,183.659,4067.0
2023-02-09 11:05:00,187.31,187.37,187.18,187.37,1960.0,183.6688,183.7276,183.5413,183.7276,1960.0
2023-02-09 11:10:00,187.25,187.27,187.06,187.12,3310.0,183.6099,183.6295,183.4236,183.4825,3310.0
2023-02-09 11:15:00,187.12,187.27,187.0,187.22,5436.0,183.4825,183.6295,183.3648,183.5805,5436.0
2023-02-09 11:20:00,187.34,187.34,186.81,186.81,4729.0,183.6982,183.6982,183.1785,183.1785,4729.0
2023-02-09 11:25:00,186.9,187.07,186.8,186.86,3751.0,183.2667,183.4334,183.1687,183.2275,3751.0
2023-02-09 11:30:00,186.96,187.12,186.86,187.12,2700.0,183.3256,183.4825,183.2275,183.4825,2700.0
2023-02-09 11:35:00,187.05,187.08,186.8,187.08,3500.0,183.4138,183.4432,183.1687,183.4432,3500.0
2023-02-09 11:40:00,186.96,187.14,186.91,187.07,2097.0,183.3256,183.5021,183.2765,183.4334,2097.0
2023-02-09 11:45:00,187.12,187.12,186.82,186.99,4488.0,183.4825,183.4825,183.1883,183.355,4488.0
2023-02-09 11:50:00,186.92,187.14,186.91,186.91,2710.0,183.2863,183.5021,183.2765,183.2765,2710.0
2023-02-09 11:55:00,186.93,187.02,186.7,186.83,4018.0,183.2962,183.3844,183.0706,183.1981,4018.0
2023-02-09 12:00:00,186.83,186.99,186.55,186.65,3612.0,183.1981,183.355,182.9235,183.0216,3612.0
2023-02-09 12:05:00,186.69,186.74,186.66,186.74,3521.0,183.0608,183.1098,183.0314,183.1098,3521.0
2023-02-09 12:10:00,186.77,186.83,186.77,186.83,1894.0,183.1393,183.1981,183.1393,183.1981,1894.0
2023-02-09 12:15:00,186.78,186.84,186.5,186.84,2650.0,183.1491,183.2079,182.8745,183.2079,2650.0
2023-02-09 12:20:00,186.87,186.93,186.78,186.78,1300.0,183.2373,183.2962,183.1491,183.1491,1300.0
2023-02-09 12:25:00,186.9,187.16,186.72,186.72,4200.0,183.2667,183.5217,183.0902,183.0902,4200.0
2023-02-09 12:30:00,186.64,186.68,186.37,186.37,3200.0,183.0118,183.051,182.747,182.747,3200.0
2023-02-09 12:35:00,186.41,186.49,186.24,186.24,2513.0,182.7863,182.8647,182.6196,182.6196,2513.0
2023-02-09 12:40:00,186.22,186.38,186.11,186.11,6852.0,182.6,182.7568,182.4921,182.4921,6852.0
2023-02-09 12:45:00,186.16,186.16,185.9,185.9,2232.0,182.5411,182.5411,182.2862,182.2862,2232.0
2023-02-09 12:50:00,185.93,186.2,185.93,186.06,3012.0,182.3156,182.5803,182.3156,182.4431,3012.0
2023-02-09 12:55:00,186.05,186.38,186.05,186.34,2540.0,182.4333,182.7568,182.4333,182.7176,2540.0
2023-02-09 13:00:00,186.31,186.32,186.13,186.24,5373.0,182.6882,182.698,182.5117,182.6196,5373.0
2023-02-09 13:05:00,186.34,186.49,186.32,186.44,800.0,182.7176,182.8647,182.698,182.8157,800.0
2023-02-09 13:10:00,186.4,186.5,186.37,186.5,1605.0,182.7765,182.8745,182.747,182.8745,1605.0
2023-02-09 13:15:00,186.49,186.54,186.32,186.33,4975.0,182.8647,182.9137,182.698,182.7078,4975.0
2023-02-09 13:20:00,186.31,186.4,186.21,186.21,3089.0,182.6882,182.7765,182.5901,182.5901,3089.0
2023-02-09 13:25:00,186.24,186.34,186.1,186.1,5583.0,182.6196,182.7176,182.4823,182.4823,5583.0
2023-02-09 13:30:00,186.02,186.28,185.92,186.09,7547.0,182.4038,182.6588,182.3058,182.4725,7547.0
2023-02-09 13:35:00,186.11,186.15,185.95,185.96,3066.0,182.4921,182.5313,182.3352,182.345,3066.0
2023-02-09 13:40:00,185.78,185.86,185.56,185.86,10915.0,182.1685,182.247,181.9528,182.247,10915.0
2023-02-09 13:45:00,185.75,186.15,185.75,186.15,2369.0,182.1391,182.5313,182.1391,182.5313,2369.0
2023-02-09 13:50:00,186.06,186.13,185.94,185.94,2886.0,182.4431,182.5117,182.3254,182.3254,2886.0
2023-02-09 13:55:00,186.0,186.0,185.83,185.84,2070.0,182.3842,182.3842,182.2175,182.2273,2070.0
2023-02-09 14:00:00,185.86,186.14,185.67,185.68,4459.0,182.247,182.5215,182.0606,182.0705,4459.0
2023-02-09 14:05:00,185.71,185.83,185.56,185.71,2530.0,182.0999,182.2175,181.9528,182.0999,2530.0
2023-02-09 14:10:00,185.65,185.66,185.45,185.53,3151.0,182.041,182.0508,181.8449,181.9234,3151.0
2023-02-09 14:15:00,185.5,185.59,185.43,185.57,1500.0,181.894,181.9822,181.8253,181.9626,1500.0
2023-02-09 14:20:00,185.54,185.6,185.29,185.3,2722.0,181.9332,181.992,181.688,181.6978,2722.0
2023-02-09 14:25:00,185.27,185.47,185.27,185.38,1791.0,181.6684,181.8645,181.6684,181.7763,1791.0
2023-02-09 14:30:00,185.42,185.69,185.42,185.5,2530.0,181.8155,182.0803,181.8155,181.894,2530.0
2023-02-09 14:35:00,185.45,185.57,185.42,185.57,2298.0,181.8449,181.9626,181.8155,181.9626,2298.0
2023-02-09 14:40:00,185.51,185.54,185.41,185.46,2429.0,181.9038,181.9332,181.8057,181.8547,2429.0
2023-02-09 14:45:00,185.55,185.67,185.42,185.67,2683.0,181.943,182.0606,181.8155,182.0606,2683.0
2023-02-09 14:50:00,185.7,185.73,185.42,185.47,1867.0,182.0901,182.1195,181.8155,181.8645,1867.0
2023-02-09 14:55:00,185.43,185.59,185.41,185.58,1800.0,181.8253,181.9822,181.8057,181.9724,1800.0
2023-02-09 15:00:00,185.59,185.59,185.21,185.24,3016.0,181.9822,181.9822,181.6096,181.639,3016.0
2023-02-09 15:05:00,185.2,185.4,185.03,185.4,4313.0,181.5998,181.7959,181.4331,181.7959,4313.0
2023-02-09 15:10:00,185.34,185.34,185.15,185.27,1420.0,181.7371,181.7371,181.5508,181.6684,1420.0
2023-02-09 15:15:00,185.18,185.24,185.02,185.12,4311.0,181.5802,181.639,181.4233,181.5213,4311.0
2023-02-09 15:20:00,185.03,185.04,184.7,184.73,4573.0,181.4331,181.4429,181.1095,181.1389,4573.0
2023-02-09 15:25:00,184.7,184.71,184.46,184.65,2887.0,181.1095,181.1193,180.8742,181.0605,2887.0
2023-02-09 15:30:00,184.63,184.63,184.35,184.42,2402.0,181.0409,181.0409,180.7663,180.8349,2402.0
2023-02-09 15:35:00,184.35,184.7,184.31,184.7,4550.0,180.7663,181.1095,180.7271,181.1095,4550.0
2023-02-09 15:40:00,184.74,185.2,184.62,185.2,4920.0,181.1487,181.5998,181.0311,181.5998,4920.0
2023-02-09 15:45:00,185.15,185.35,185.06,185.11,8779.0,181.5508,181.7469,181.4625,181.5115,8779.0
2023-02-09 15:50:00,185.17,185.74,185.17,185.5,19378.0,181.5704,182.1293,181.5704,181.894,19378.0
2023-02-09 15:55:00,185.45,185.5,184.84,185.11,47216.0,181.8449,181.894,181.2468,181.5115,47216.0
2023-02-10 09:30:00,183.9,184.33,183.9,184.01,4541.0,180.3251,180.7467,180.3251,180.4329,4541.0
2023-02-10 09:35:00,184.15,184.59,183.65,183.74,14900.0,180.5702,181.0016,180.0799,180.1682,14900.0
2023-02-10 09:40:00,183.75,183.85,183.17,183.22,4016.0,180.178,180.276,179.6092,179.6583,4016.0
2023-02-10 09:45:00,183.32,183.49,182.91,183.25,8816.0,179.7563,179.923,179.3543,179.6877,8816.0
2023-02-10 09:50:00,183.11,183.46,182.92,183.06,4205.0,179.5504,179.8936,179.3641,179.5014,4205.0
2023-02-10 09:55:00,183.17,183.49,182.9,183.49,2510.0,179.6092,179.923,179.3445,179.923,2510.0
2023-02-10 10:00:00,183.11,183.4,182.71,183.17,4354.0,179.5504,179.8348,179.1582,179.6092,4354.0
2023-02-10 10:05:00,183.17,183.63,183.17,183.63,900.0,179.6092,180.0603,179.6092,180.0603,900.0
2023-02-10 10:10:00,183.85,184.28,183.85,184.28,3198.0,180.276,180.6977,180.276,180.6977,3198.0
2023-02-10 10:15:00,184.24,184.72,184.16,184.59,3755.0,180.6584,181.1291,180.58,181.0016,3755.0
2023-02-10 10:20:00,184.66,184.83,184.41,184.83,2066.0,181.0703,181.237,180.8251,181.237,2066.0
2023-02-10 10:25:00,184.88,185.35,184.81,185.35,2680.0,181.286,181.7469,181.2174,181.7469,2680.0
2023-02-10 10:30:00,185.45,185.59,185.13,185.27,3163.0,181.8449,181.9822,181.5311,181.6684,3163.0
2023-02-10 10:35:00,185.31,185.63,185.31,185.49,2885.0,181.7076,182.0214,181.7076,181.8841,2885.0
2023-02-10 10:40:00,185.17,185.27,185.08,185.27,5815.0,181.5704,181.6684,181.4821,181.6684,5815.0
2023-02-10 10:45:00,185.28,185.34,185.12,185.25,1702.0,181.6782,181.7371,181.5213,181.6488,1702.0
2023-02-10 10:50:00,185.24,185.24,184.31,184.43,2736.0,181.639,181.639,180.7271,180.8448,2736.0
2023-02-10 10:55:00,184.36,184.64,184.18,184.57,3900.0,180.7761,181.0507,180.5996,180.982,3900.0
2023-02-10 11:00:00,184.49,184.78,184.44,184.78,1554.0,180.9036,181.1879,180.8546,181.1879,1554.0
2023-02-10 11:05:00,184.74,184.77,184.51,184.56,2375.0,181.1487,181.1781,180.9232,180.9722,2375.0
2023-02-10 11:10:00,184.51,184.68,184.1,184.18,2339.0,180.9232,181.0899,180.5212,180.5996,2339.0
2023-02-10 11:15:00,184.16,184.59,184.16,184.57,1544.0,180.58,181.0016,180.58,180.982,1544.0
2023-02-10 11:20:00,184.52,184.61,184.37,184.43,2476.0,180.933,181.0213,180.7859,180.8448,2476.0
2023-02-10 11:25:00,184.35,184.56,184.32,184.4,2604.0,180.7663,180.9722,180.7369,180.8153,2604.0
2023-02-10 11:30:00,184.35,184.35,183.98,184.25,3386.0,180.7663,180.7663,180.4035,180.6682,3386.0
2023-02-10 11:35:00,184.26,184.94,184.26,184.65,19374.0,180.6781,181.3448,180.6781,181.0605,19374.0
2023-02-10 11:40:00,184.59,184.82,184.51,184.67,5830.0,181.0016,181.2272,180.9232,181.0801,5830.0
2023-02-10 11:45:00,184.73,184.77,184.44,184.44,9244.0,181.1389,181.1781,180.8546,180.8546,9244.0
2023-02-10 11:50:00,184.38,184.74,184.37,184.73,3255.0,180.7957,181.1487,180.7859,181.1389,3255.0
2023-02-10 11:55:00,184.73,184.83,184.42,184.56,5508.0,181.1389,181.237,180.8349,180.9722,5508.0
2023-02-10 12:00:00,184.52,184.58,184.13,184.14,4156.0,180.933,180.9918,180.5506,180.5604,4156.0
2023-02-10 12:05:00,184.22,184.27,183.94,184.0,14233.0,180.6388,180.6879,180.3643,180.4231,14233.0
2023-02-10 12:10:00,184.0,184.0,183.2,183.25,11456.0,180.4231,180.4231,179.6387,179.6877,11456.0
2023-02-10 12:15:00,183.25,183.39,183.2,183.31,6773.0,179.6877,179.825,179.6387,179.7465,6773.0
2023-02-10 12:20:00,183.31,183.32,183.2,183.28,5195.0,179.7465,179.7563,179.6387,179.7171,5195.0
2023-02-10 12:25:00,183.32,183.36,183.06,183.24,8425.0,179.7563,179.7956,179.5014,179.6779,8425.0
2023-02-10 12:30:00,183.26,183.49,183.12,183.31,26304.0,179.6975,179.923,179.5602,179.7465,26304.0
2023-02-10 12:35:00,183.31,183.54,183.29,183.35,3310.0,179.7465,179.9721,179.7269,179.7857,3310.0
2023-02-10 12:40:00,183.44,183.6,183.39,183.51,1514.0,179.874,180.0309,179.825,179.9426,1514.0
2023-02-10 12:45:00,183.5,183.74,183.46,183.57,2881.0,179.9328,180.1682,179.8936,180.0015,2881.0
2023-02-10 12:50:00,183.5,183.74,183.47,183.7,3090.0,179.9328,180.1682,179.9034,180.1289,3090.0
2023-02-10 12:55:00,183.77,184.09,183.75,184.09,5648.0,180.1976,180.5114,180.178,180.5114,5648.0
2023-02-10 13:00:00,184.16,184.16,183.94,184.1,2361.0,180.58,180.58,180.3643,180.5212,2361.0
2023-02-10 13:05:00,184.05,184.17,183.9,184.0,2850.0,180.4721,180.5898,180.3251,180.4231,2850.0
2023-02-10 13:10:00,184.0,184.02,183.85,184.0,2726.0,180.4231,180.4427,180.276,180.4231,2726.0
2023-02-10 13:15:00,184.05,184.24,184.0,184.24,3920.0,180.4721,180.6584,180.4231,180.6584,3920.0
2023-02-10 13:20:00,184.31,184.5,184.31,184.32,2226.0,180.7271,180.9134,180.7271,180.7369,2226.0
2023-02-10 13:25:00,184.32,184.32,184.03,184.11,600.0,180.7369,180.7369,180.4525,180.531,600.0
2023-02-10 13:30:00,184.09,184.12,184.01,184.11,2062.0,180.5114,180.5408,180.4329,180.531,2062.0
2023-02-10 13:35:00,184.12,184.29,184.07,184.29,1645.0,180.5408,180.7075,180.4917,180.7075,1645.0
2023-02-10 13:40:00,184.3,184.33,184.07,184.07,2794.0,180.7173,180.7467,180.4917,180.4917,2794.0
2023-02-10 13:45:00,184.03,184.26,183.98,184.19,2893.0,180.4525,180.6781,180.4035,180.6094,2893.0
2023-02-10 13:50:00,184.15,184.31,183.98,184.25,4965.0,180.5702,180.7271,180.4035,180.6682,4965.0
2023-02-10 13:55:00,184.2,184.2,184.0,184.0,2400.0,180.6192,180.6192,180.4231,180.4231,2400.0
2023-02-10 14:00:00,184.06,184.08,183.94,184.02,3856.0,180.4819,180.5016,180.3643,180.4427,3856.0
2023-02-10 14:05:00,184.02,184.11,183.99,184.09,2514.0,180.4427,180.531,180.4133,180.5114,2514.0
2023-02-10 14:10:00,184.14,184.27,184.05,184.23,2339.0,180.5604,180.6879,180.4721,180.6486,2339.0
2023-02-10 14:15:00,184.28,184.43,184.26,184.26,2401.0,180.6977,180.8448,180.6781,180.6781,2401.0
2023-02-10 14:20:00,184.34,184.39,184.2,184.24,4020.0,180.7565,180.8055,180.6192,180.6584,4020.0
2023-02-10 14:25:00,184.25,184.25,184.08,184.09,1409.0,180.6682,180.6682,180.5016,180.5114,1409.0
2023-02-10 14:30:00,184.06,184.17,184.02,184.17,6750.0,180.4819,180.5898,180.4427,180.5898,6750.0
2023-02-10 14:35:00,184.16,184.2,183.97,184.12,12290.0,180.58,180.6192,180.3937,180.5408,12290.0
2023-02-10 14:40:00,184.08,184.11,183.96,184.11,8448.0,180.5016,180.531,180.3839,180.531,8448.0
2023-02-10 14:45:00,184.15,184.26,184.1,184.25,3070.0,180.5702,180.6781,180.5212,180.6682,3070.0
2023-02-10 14:50:00,184.27,184.31,184.16,184.31,2120.0,180.6879,180.7271,180.58,180.7271,2120.0
2023-02-10 14:55:00,184.31,184.32,184.19,184.29,3125.0,180.7271,180.7369,180.6094,180.7075,3125.0
2023-02-10 15:00:00,184.34,184.4,184.07,184.07,3594.0,180.7565,180.8153,180.4917,180.4917,3594.0
2023-02-10 15:05:00,184.11,184.34,183.94,184.03,13573.0,180.531,180.7565,180.3643,180.4525,13573.0
2023-02-10 15:10:00,184.03,184.12,183.79,183.83,5846.0,180.4525,180.5408,180.2172,180.2564,5846.0
2023-02-10 15:15:00,183.81,183.86,183.75,183.82,4033.0,180.2368,180.2858,180.178,180.2466,4033.0
2023-02-10 15:20:00,183.76,183.94,183.73,183.89,8131.0,180.1878,180.3643,180.1584,180.3152,8131.0
2023-02-10 15:25:00,183.89,184.13,183.89,184.12,4090.0,180.3152,180.5506,180.3152,180.5408,4090.0
2023-02-10 15:30:00,184.14,184.28,184.04,184.22,19527.0,180.5604,180.6977,180.4623,180.6388,19527.0
2023-02-10 15:35:00,184.23,184.41,184.23,184.36,9001.0,180.6486,180.8251,180.6486,180.7761,9001.0
2023-02-10 15:40:00,184.35,184.47,184.21,184.47,12081.0,180.7663,180.884,180.629,180.884,12081.0
2023-02-10 15:45:00,184.48,184.58,184.39,184.5,7600.0,180.8938,180.9918,180.8055,180.9134,7600.0
2023-02-10 15:50:00,184.43,184.64,184.17,184.5,16495.0,180.8448,181.0507,180.5898,180.9134,16495.0
2023-02-10 15:55:00,184.54,184.57,184.09,184.15,42833.0,180.9526,180.982,180.5114,180.5702,42833.0
2023-02-13 09:30:00,185.21,185.21,184.12,184.13,8043.0,181.6096,181.6096,180.5408,180.5506,8043.0
2023-02-13 09:35:00,184.14,184.41,184.01,184.18,3555.0,180.5604,180.8251,180.4329,180.5996,3555.0
2023-02-13 09:40:00,184.43,184.85,184.43,184.8,908.0,180.8448,181.2566,180.8448,181.2076,908.0
2023-02-13 09:45:00,184.91,185.1,184.79,184.88,2800.0,181.3154,181.5017,181.1978,181.286,2800.0
2023-02-13 09:50:00,184.87,184.88,184.41,184.55,5722.0,181.2762,181.286,180.8251,180.9624,5722.0
2023-02-13 09:55:00,184.55,184.99,184.43,184.93,4036.0,180.9624,181.3939,180.8448,181.335,4036.0
2023-02-13 10:00:00,185.02,185.16,184.81,184.95,3260.0,181.4233,181.5606,181.2174,181.3546,3260.0
2023-02-13 10:05:00,185.0,185.0,184.69,184.83,6296.0,181.4037,181.4037,181.0997,181.237,6296.0
2023-02-13 10:10:00,184.78,185.02,184.72,185.02,3629.0,181.1879,181.4233,181.1291,181.4233,3629.0
2023-02-13 10:15:00,184.84,184.98,184.61,184.69,2655.0,181.2468,181.3841,181.0213,181.0997,2655.0
2023-02-13 10:20:00,184.82,184.85,184.7,184.78,2299.0,181.2272,181.2566,181.1095,181.1879,2299.0
2023-02-13 10:25:00,184.85,185.09,184.85,185.09,2101.0,181.2566,181.4919,181.2566,181.4919,2101.0
2023-02-13 10:30:00,185.19,185.37,185.09,185.37,2897.0,181.59,181.7665,181.4919,181.7665,2897.0
2023-02-13 10:35:00,185.39,185.99,185.39,185.49,8238.0,181.7861,182.3744,181.7861,181.8841,8238.0
2023-02-13 10:40:00,185.58,185.88,185.55,185.77,5860.0,181.9724,182.2666,181.943,182.1587,5860.0
2023-02-13 10:45:00,185.7,185.93,185.7,185.84,2835.0,182.0901,182.3156,182.0901,182.2273,2835.0
2023-02-13 10:50:00,185.84,185.94,185.57,185.66,5005.0,182.2273,182.3254,181.9626,182.0508,5005.0
2023-02-13 10:55:00,185.68,185.7,185.45,185.62,3088.0,182.0705,182.0901,181.8449,182.0116,3088.0
2023-02-13 11:00:00,185.64,185.8,185.54,185.54,2500.0,182.0312,182.1881,181.9332,181.9332,2500.0
2023-02-13 11:05:00,185.51,186.09,185.51,186.06,8542.0,181.9038,182.4725,181.9038,182.4431,8542.0
2023-02-13 11:10:00,186.01,186.08,185.82,186.08,1600.0,182.394,182.4627,182.2077,182.4627,1600.0
2023-02-13 11:15:00,186.17,186.18,185.91,186.14,1320.0,182.5509,182.5607,182.296,182.5215,1320.0
2023-02-13 11:20:00,186.05,186.06,185.77,185.78,1322.0,182.4333,182.4431,182.1587,182.1685,1322.0
2023-02-13 11:25:00,185.75,185.8,185.68,185.8,1602.0,182.1391,182.1881,182.0705,182.1881,1602.0
2023-02-13 11:30:00,185.8,185.91,185.24,185.41,3690.0,182.1881,182.296,181.639,181.8057,3690.0
2023-02-13 11:35:00,185.39,185.58,185.38,185.41,2005.0,181.7861,181.9724,181.7763,181.8057,2005.0
2023-02-13 11:40:00,185.51,185.7,185.51,185.63,1534.0,181.9038,182.0901,181.9038,182.0214,1534.0
2023-02-13 11:45:00,185.57,185.75,185.57,185.75,914.0,181.9626,182.1391,181.9626,182.1391,914.0
2023-02-13 11:50:00,185.74,185.74,185.36,185.45,2003.0,182.1293,182.1293,181.7567,181.8449,2003.0
2023-02-13 11:55:00,185.49,185.68,185.49,185.65,1120.0,181.8841,182.0705,181.8841,182.041,1120.0
2023-02-13 12:00:00,185.57,185.64,185.48,185.48,1540.0,181.9626,182.0312,181.8743,181.8743,1540.0
2023-02-13 12:05:00,185.45,185.75,185.45,185.75,3326.0,181.8449,182.1391,181.8449,182.1391,3326.0
2023-02-13 12:10:00,185.71,185.71,185.6,185.68,2454.0,182.0999,182.0999,181.992,182.0705,2454.0
2023-02-13 12:15:00,185.71,185.91,185.7,185.88,1379.0,182.0999,182.296,182.0901,182.2666,1379.0
2023-02-13 12:20:00,185.8,186.01,185.77,186.01,1941.0,182.1881,182.394,182.1587,182.394,1941.0
2023-02-13 12:25:00,186.09,186.09,185.82,185.95,1950.0,182.4725,182.4725,182.2077,182.3352,1950.0
2023-02-13 12:30:00,185.95,185.95,185.85,185.9,803.0,182.3352,182.3352,182.2371,182.2862,803.0
2023-02-13 12:35:00,185.81,185.97,185.74,185.97,2103.0,182.1979,182.3548,182.1293,182.3548,2103.0
2023-02-13 12:40:00,185.91,186.0,185.8,185.8,1264.0,182.296,182.3842,182.1881,182.1881,1264.0
2023-02-13 12:45:00,185.89,186.04,185.83,186.03,1600.0,182.2764,182.4235,182.2175,182.4136,1600.0
2023-02-13 12:50:00,186.0,186.0,185.86,185.87,800.0,182.3842,182.3842,182.247,182.2568,800.0
2023-02-13 12:55:00,185.92,185.92,185.64,185.7,2619.0,182.3058,182.3058,182.0312,182.0901,2619.0
2023-02-13 13:00:00,185.75,185.85,185.71,185.71,802.0,182.1391,182.2371,182.0999,182.0999,802.0
2023-02-13 13:05:00,185.59,185.59,185.54,185.57,1000.0,181.9822,181.9822,181.9332,181.9626,1000.0
2023-02-13 13:10:00,185.56,185.57,185.35,185.47,1752.0,181.9528,181.9626,181.7469,181.8645,1752.0
2023-02-13 13:15:00,185.49,185.67,185.49,185.67,800.0,181.8841,182.0606,181.8841,182.0606,800.0
2023-02-13 13:20:00,185.7,185.75,185.57,185.59,3226.0,182.0901,182.1391,181.9626,181.9822,3226.0
2023-02-13 13:25:00,185.6,185.76,185.57,185.57,2524.0,181.992,182.1489,181.9626,181.9626,2524.0
2023-02-13 13:30:00,185.61,185.83,185.61,185.74,1675.0,182.0018,182.2175,182.0018,182.1293,1675.0
2023-02-13 13:35:00,185.73,185.8,185.64,185.64,1739.0,182.1195,182.1881,182.0312,182.0312,1739.0
2023-02-13 13:40:00,185.62,185.65,185.57,185.61,947.0,182.0116,182.041,181.9626,182.0018,947.0
2023-02-13 13:45:00,185.65,185.76,185.65,185.68,1709.0,182.041,182.1489,182.041,182.0705,1709.0
2023-02-13 13:50:00,185.7,185.7,185.5,185.5,800.0,182.0901,182.0901,181.894,181.894,800.0
2023-02-13 13:55:00,185.5,185.52,185.39,185.4,2332.0,181.894,181.9136,181.7861,181.7959,2332.0
2023-02-13 14:00:00,185.43,185.55,185.4,185.41,1113.0,181.8253,181.943,181.7959,181.8057,1113.0
2023-02-13 14:05:00,185.4,185.71,185.38,185.71,6149.0,181.7959,182.0999,181.7763,182.0999,6149.0
2023-02-13 14:10:00,185.73,185.73,185.36,185.45,9239.0,182.1195,182.1195,181.7567,181.8449,9239.0
2023-02-13 14:15:00,185.44,185.44,185.23,185.35,4331.0,181.8351,181.8351,181.6292,181.7469,4331.0
2023-02-13 14:20:00,185.34,185.41,185.2,185.24,1680.0,181.7371,181.8057,181.5998,181.639,1680.0
2023-02-13 14:25:00,185.2,185.29,185.0,185.01,3681.0,181.5998,181.688,181.4037,181.4135,3681.0
2023-02-13 14:30:00,185.0,185.11,184.98,185.03,3245.0,181.4037,181.5115,181.3841,181.4331,3245.0
2023-02-13 14:35:00,184.99,185.21,184.98,185.07,2084.0,181.3939,181.6096,181.3841,181.4723,2084.0
2023-02-13 14:40:00,185.04,185.24,184.92,185.24,3046.0,181.4429,181.639,181.3252,181.639,3046.0
2023-02-13 14:45:00,185.28,185.29,185.15,185.15,2944.0,181.6782,181.688,181.5508,181.5508,2944.0
2023-02-13 14:50:00,185.06,185.29,185.06,185.28,1680.0,181.4625,181.688,181.4625,181.6782,1680.0
2023-02-13 14:55:00,185.28,185.34,185.1,185.34,3802.0,181.6782,181.7371,181.5017,181.7371,3802.0
2023-02-13 15:00:00,185.31,185.32,185.0,185.16,2952.0,181.7076,181.7174,181.4037,181.5606,2952.0
2023-02-13 15:05:00,185.16,185.38,185.16,185.34,2900.0,181.5606,181.7763,181.5606,181.7371,2900.0
2023-02-13 15:10:00,185.37,185.37,185.19,185.32,3153.0,181.7665,181.7665,181.59,181.7174,3153.0
2023-02-13 15:15:00,185.36,185.36,185.15,185.25,2200.0,181.7567,181.7567,181.5508,181.6488,2200.0
2023-02-13 15:20:00,185.29,185.34,185.25,185.28,2108.0,181.688,181.7371,181.6488,181.6782,2108.0
2023-02-13 15:25:00,185.25,185.32,185.16,185.19,3855.0,181.6488,181.7174,181.5606,181.59,3855.0
2023-02-13 15:30:00,185.2,185.22,185.05,185.11,5206.0,181.5998,181.6194,181.4527,181.5115,5206.0
2023-02-13 15:35:00,185.13,185.47,185.1,185.37,10682.0,181.5311,181.8645,181.5017,181.7665,10682.0
2023-02-13 15:40:00,185.35,185.4,185.14,185.19,6930.0,181.7469,181.7959,181.5409,181.59,6930.0
2023-02-13 15:45:00,185.2,185.51,185.19,185.51,10823.0,181.5998,181.9038,181.59,181.9038,10823.0
2023-02-13 15:50:00,185.47,185.74,185.34,185.68,23603.0,181.8645,182.1293,181.7371,182.0705,23603.0
2023-02-13 15:55:00,185.71,186.14,185.66,186.06,54899.0,182.0999,182.5215,182.0508,182.4431,54899.0
2023-02-14 09:30:00,185.35,185.37,184.72,184.72,6899.0,181.7469,181.7665,181.1291,181.1291,6899.0
2023-02-14 09:35:00,185.04,185.47,185.04,185.47,1400.0,181.4429,181.8645,181.4429,181.8645,1400.0
2023-02-14 09:40:00,185.3,185.3,184.87,185.09,1500.0,181.6978,181.6978,181.2762,181.4919,1500.0
2023-02-14 09:45:00,185.23,185.76,185.22,185.25,1923.0,181.6292,182.1489,181.6194,181.6488,1923.0
2023-02-14 09:50:00,185.25,185.75,185.12,185.57,7880.0,181.6488,182.1391,181.5213,181.9626,7880.0
2023-02-14 09:55:00,185.46,186.2,185.46,185.96,2818.0,181.8547,182.5803,181.8547,182.345,2818.0
2023-02-14 10:00:00,186.19,186.61,186.08,186.4,10788.0,182.5705,182.9824,182.4627,182.7765,10788.0
2023-02-14 10:05:00,186.33,186.39,186.1,186.31,2800.0,182.7078,182.7666,182.4823,182.6882,2800.0
2023-02-14 10:10:00,186.43,187.01,186.42,186.95,5749.0,182.8059,183.3746,182.7961,183.3158,5749.0
2023-02-14 10:15:00,187.09,187.54,187.09,187.35,8587.0,183.453,183.8943,183.453,183.708,8587.0
2023-02-14 10:20:00,187.44,187.7,187.41,187.61,5993.0,183.7962,184.0512,183.7668,183.9629,5993.0
2023-02-14 10:25:00,187.39,187.5,186.95,186.96,6954.0,183.7472,183.8551,183.3158,183.3256,6954.0
2023-02-14 10:30:00,186.8,186.98,186.59,186.8,12272.0,183.1687,183.3452,182.9628,183.1687,12272.0
2023-02-14 10:35:00,186.78,186.78,185.72,185.73,7238.0,183.1491,183.1491,182.1097,182.1195,7238.0
2023-02-14 10:40:00,185.73,185.73,185.14,185.68,8911.0,182.1195,182.1195,181.5409,182.0705,8911.0
2023-02-14 10:45:00,185.48,185.61,184.98,185.37,10958.0,181.8743,182.0018,181.3841,181.7665,10958.0
2023-02-14 10:50:00,185.43,185.43,185.0,185.24,4305.0,181.8253,181.8253,181.4037,181.639,4305.0
2023-02-14 10:55:00,185.08,185.47,185.08,185.36,2799.0,181.4821,181.8645,181.4821,181.7567,2799.0
2023-02-14 11:00:00,185.38,185.59,185.37,185.49,4262.0,181.7763,181.9822,181.7665,181.8841,4262.0
2023-02-14 11:05:00,185.58,185.61,185.35,185.44,1120.0,181.9724,182.0018,181.7469,181.8351,1120.0
2023-02-14 11:10:00,185.69,185.69,185.42,185.42,2936.0,182.0803,182.0803,181.8155,181.8155,2936.0
2023-02-14 11:15:00,185.51,185.74,185.38,185.74,1964.0,181.9038,182.1293,181.7763,182.1293,1964.0
2023-02-14 11:20:00,185.7,185.91,185.6,185.85,8830.0,182.0901,182.296,181.992,182.2371,8830.0
2023-02-14 11:25:00,185.85,185.85,185.22,185.38,6010.0,182.2371,182.2371,181.6194,181.7763,6010.0
2023-02-14 11:30:00,185.34,185.34,184.5,184.5,8088.0,181.7371,181.7371,180.9134,180.9134,8088.0
2023-02-14 11:35:00,184.62,184.76,184.23,184.27,3800.0,181.0311,181.1683,180.6486,180.6879,3800.0
2023-02-14 11:40:00,184.18,184.38,184.11,184.32,2100.0,180.5996,180.7957,180.531,180.7369,2100.0
2023-02-14 11:45:00,184.16,184.73,184.14,184.65,2299.0,180.58,181.1389,180.5604,181.0605,2299.0
2023-02-14 11:50:00,184.59,184.59,184.0,184.05,2809.0,181.0016,181.0016,180.4231,180.4721,2809.0
2023-02-14 11:55:00,184.06,184.57,183.91,184.57,3294.0,180.4819,180.982,180.3349,180.982,3294.0
2023-02-14 12:00:00,184.75,184.78,184.62,184.69,819.0,181.1585,181.1879,181.0311,181.0997,819.0
2023-02-14 12:05:00,184.67,184.77,184.67,184.71,600.0,181.0801,181.1781,181.0801,181.1193,600.0
2023-02-14 12:10:00,184.71,185.06,184.7,184.98,2458.0,181.1193,181.4625,181.1095,181.3841,2458.0
2023-02-14 12:15:00,184.93,185.11,184.85,184.95,1179.0,181.335,181.5115,181.2566,181.3546,1179.0
2023-02-14 12:20:00,184.97,185.16,184.96,185.12,920.0,181.3743,181.5606,181.3644,181.5213,920.0
2023-02-14 12:25:00,185.13,185.25,185.0,185.09,9584.0,181.5311,181.6488,181.4037,181.4919,9584.0
2023-02-14 12:30:00,184.93,185.18,184.93,185.15,1948.0,181.335,181.5802,181.335,181.5508,1948.0
2023-02-14 12:35:00,185.17,185.25,185.01,185.09,3635.0,181.5704,181.6488,181.4135,181.4919,3635.0
2023-02-14 12:40:00,185.06,185.17,185.06,185.16,900.0,181.4625,181.5704,181.4625,181.5606,900.0
2023-02-14 12:45:00,185.2,185.32,185.11,185.28,5611.0,181.5998,181.7174,181.5115,181.6782,5611.0
2023-02-14 12:50:00,185.03,185.15,184.98,184.99,3894.0,181.4331,181.5508,181.3841,181.3939,3894.0
2023-02-14 12:55:00,184.99,185.08,184.99,185.08,400.0,181.3939,181.4821,181.3939,181.4821,400.0
2023-02-14 13:00:00,185.25,185.84,185.25,185.77,8620.0,181.6488,182.2273,181.6488,182.1587,8620.0
2023-02-14 13:05:00,185.85,185.91,185.61,185.73,4450.0,182.2371,182.296,182.0018,182.1195,4450.0
2023-02-14 13:10:00,185.74,186.13,185.67,186.09,5905.0,182.1293,182.5117,182.0606,182.4725,5905.0
2023-02-14 13:15:00,186.13,186.4,186.12,186.17,6835.0,182.5117,182.7765,182.5019,182.5509,6835.0
2023-02-14 13:20:00,186.28,186.48,186.13,186.48,5728.0,182.6588,182.8549,182.5117,182.8549,5728.0
2023-02-14 13:25:00,186.51,186.63,186.45,186.5,7346.0,182.8843,183.002,182.8255,182.8745,7346.0
2023-02-14 13:30:00,186.53,186.7,186.44,186.7,2518.0,182.9039,183.0706,182.8157,183.0706,2518.0
2023-02-14 13:35:00,186.75,186.75,186.46,186.7,7350.0,183.1197,183.1197,182.8353,183.0706,7350.0
2023-02-14 13:40:00,186.73,186.79,186.44,186.52,4555.0,183.1,183.1589,182.8157,182.8941,4555.0
2023-02-14 13:45:00,186.5,186.85,186.5,186.77,3645.0,182.8745,183.2177,182.8745,183.1393,3645.0
2023-02-14 13:50:00,186.77,186.84,186.65,186.67,3097.0,183.1393,183.2079,183.0216,183.0412,3097.0
2023-02-14 13:55:00,186.72,186.77,186.42,186.52,2030.0,183.0902,183.1393,182.7961,182.8941,2030.0
2023-02-14 14:00:00,186.51,186.92,186.42,186.84,4662.0,182.8843,183.2863,182.7961,183.2079,4662.0
2023-02-14 14:05:00,186.77,186.79,186.48,186.54,6896.0,183.1393,183.1589,182.8549,182.9137,6896.0
2023-02-14 14:10:00,186.73,186.83,186.69,186.8,5460.0,183.1,183.1981,183.0608,183.1687,5460.0
2023-02-14 14:15:00,186.8,187.14,186.8,187.11,8832.0,183.1687,183.5021,183.1687,183.4727,8832.0
2023-02-14 14:20:00,187.12,187.12,186.92,186.98,3390.0,183.4825,183.4825,183.2863,183.3452,3390.0
2023-02-14 14:25:00,186.96,187.0,186.84,186.93,2459.0,183.3256,183.3648,183.2079,183.2962,2459.0
2023-02-14 14:30:00,186.96,187.17,186.95,187.04,2723.0,183.3256,183.5315,183.3158,183.404,2723.0
2023-02-14 14:35:00,187.09,187.19,187.01,187.06,5997.0,183.453,183.5511,183.3746,183.4236,5997.0
2023-02-14 14:40:00,187.06,187.15,186.95,186.95,805.0,183.4236,183.5119,183.3158,183.3158,805.0
2023-02-14 14:45:00,186.93,187.18,186.86,187.09,3432.0,183.2962,183.5413,183.2275,183.453,3432.0
2023-02-14 14:50:00,187.09,187.11,186.93,187.11,2800.0,183.453,183.4727,183.2962,183.4727,2800.0
2023-02-14 14:55:00,187.06,187.17,187.02,187.03,3927.0,183.4236,183.5315,183.3844,183.3942,3927.0
2023-02-14 15:00:00,187.03,187.16,186.88,186.88,2800.0,183.3942,183.5217,183.2471,183.2471,2800.0
2023-02-14 15:05:00,186.9,186.94,186.45,186.53,27266.0,183.2667,183.306,182.8255,182.9039,27266.0
2023-02-14 15:10:00,186.37,186.67,186.36,186.53,2671.0,182.747,183.0412,182.7372,182.9039,2671.0
2023-02-14 15:15:00,186.5,186.63,186.39,186.44,24514.0,182.8745,183.002,182.7666,182.8157,24514.0
2023-02-14 15:20:00,186.47,186.54,186.42,186.47,14343.0,182.8451,182.9137,182.7961,182.8451,14343.0
2023-02-14 15:25:00,186.43,186.48,186.17,186.2,12663.0,182.8059,182.8549,182.5509,182.5803,12663.0
2023-02-14 15:30:00,186.18,186.27,185.97,186.2,17401.0,182.5607,182.649,182.3548,182.5803,17401.0
2023-02-14 15:35:00,186.23,186.36,186.17,186.33,7249.0,182.6098,182.7372,182.5509,182.7078,7249.0
2023-02-14 15:40:00,186.32,186.34,186.18,186.31,5684.0,182.698,182.7176,182.5607,182.6882,5684.0
2023-02-14 15:45:00,186.25,186.36,186.0,186.23,16273.0,182.6294,182.7372,182.3842,182.6098,16273.0
2023-02-14 15:50:00,186.22,186.28,186.0,186.28,20644.0,182.6,182.6588,182.3842,182.6588,20644.0
2023-02-14 15:55:00,186.32,186.32,185.55,185.6,42886.0,182.698,182.698,181.943,181.992,42886.0
2023-02-15 09:30:00,187.5,192.41,186.37,191.98,50665.0,183.8551,188.6696,182.747,188.248,50665.0
2023-02-15 09:35:00,192.05,192.44,190.66,191.7,36193.0,188.3166,188.699,186.9536,187.9734,36193.0
2023-02-15 09:40:00,191.61,193.46,191.61,192.34,34967.0,187.8852,189.6992,187.8852,188.601,34967.0
2023-02-15 09:45:00,192.28,193.0,191.06,192.77,13295.0,188.5421,189.2482,187.3459,189.0226,13295.0
2023-02-15 09:50:00,192.97,193.14,192.24,192.24,25801.0,189.2187,189.3854,188.5029,188.5029,25801.0
2023-02-15 09:55:00,192.06,192.9,191.78,192.08,20015.0,188.3264,189.1501,188.0519,188.346,20015.0
2023-02-15 10:00:00,192.73,193.65,192.59,193.42,18172.0,188.9834,189.8855,188.8461,189.66,18172.0
2023-02-15 10:05:00,193.56,194.8,193.52,194.51,22579.0,189.7973,191.0132,189.758,190.7288,22579.0
2023-02-15 10:10:00,194.55,195.18,194.29,195.0,14707.0,190.768,191.3858,190.5131,191.2093,14707.0
2023-02-15 10:15:00,195.14,196.11,195.08,196.02,9240.0,191.3466,192.2977,191.2877,192.2094,9240.0
2023-02-15 10:20:00,195.92,196.03,194.53,194.53,10555.0,192.1114,192.2193,190.7484,190.7484,10555.0
2023-02-15 10:25:00,194.77,195.03,194.62,195.03,24984.0,190.9837,191.2387,190.8367,191.2387,24984.0
2023-02-15 10:30:00,194.94,195.36,194.74,195.28,9462.0,191.1504,191.5623,190.9543,191.4838,9462.0
2023-02-15 10:35:00,195.21,196.35,195.19,196.24,20369.0,191.4152,192.533,191.3956,192.4252,20369.0
2023-02-15 10:40:00,196.16,196.54,196.12,196.24,18457.0,192.3467,192.7193,192.3075,192.4252,18457.0
2023-02-15 10:45:00,196.11,196.35,195.45,195.47,15279.0,192.2977,192.533,191.6505,191.6701,15279.0
2023-02-15 10:50:00,195.52,195.94,195.0,195.94,27510.0,191.7192,192.131,191.2093,192.131,27510.0
2023-02-15 10:55:00,195.75,195.99,195.35,195.64,19428.0,191.9447,192.18,191.5525,191.8368,19428.0
2023-02-15 11:00:00,195.64,196.63,195.6,196.27,29026.0,191.8368,192.8076,191.7976,192.4546,29026.0
2023-02-15 11:05:00,196.25,197.2,196.25,196.95,13881.0,192.435,193.3665,192.435,193.1214,13881.0
2023-02-15 11:10:00,196.94,197.67,196.94,197.52,18227.0,193.1116,193.8274,193.1116,193.6803,18227.0
2023-02-15 11:15:00,197.35,197.54,196.97,197.28,17534.0,193.5136,193.6999,193.141,193.445,17534.0
2023-02-15 11:20:00,197.25,197.36,196.2,196.2,11420.0,193.4155,193.5234,192.3859,192.3859,11420.0
2023-02-15 11:25:00,196.22,196.48,196.01,196.45,4550.0,192.4056,192.6605,192.1996,192.6311,4550.0
2023-02-15 11:30:00,196.49,196.49,195.9,195.92,7563.0,192.6703,192.6703,192.0918,192.1114,7563.0
2023-02-15 11:35:00,195.91,196.37,195.9,196.37,10564.0,192.1016,192.5526,192.0918,192.5526,10564.0
2023-02-15 11:40:00,196.33,196.91,196.27,196.91,8289.0,192.5134,193.0821,192.4546,193.0821,8289.0
2023-02-15 11:45:00,196.88,196.96,196.67,196.67,3047.0,193.0527,193.1312,192.8468,192.8468,3047.0
2023-02-15 11:50:00,196.71,197.29,196.68,197.29,7091.0,192.886,193.4548,192.8566,193.4548,7091.0
2023-02-15 11:55:00,197.25,197.76,197.08,197.26,5676.0,193.4155,193.9156,193.2488,193.4253,5676.0
2023-02-15 12:00:00,197.12,197.16,196.74,197.04,5583.0,193.2881,193.3273,192.9154,193.2096,5583.0
2023-02-15 12:05:00,197.22,197.22,196.84,197.13,16531.0,193.3861,193.3861,193.0135,193.2979,16531.0
2023-02-15 12:10:00,197.13,197.13,196.73,196.97,13896.0,193.2979,193.2979,192.9056,193.141,13896.0
2023-02-15 12:15:00,196.86,197.1,196.75,197.06,10087.0,193.0331,193.2685,192.9253,193.2292,10087.0
2023-02-15 12:20:00,197.03,197.07,196.5,196.54,22513.0,193.1998,193.239,192.6801,192.7193,22513.0
2023-02-15 12:25:00,196.51,196.68,196.5,196.58,8554.0,192.6899,192.8566,192.6801,192.7586,8554.0
2023-02-15 12:30:00,196.59,196.79,196.5,196.67,4775.0,192.7684,192.9645,192.6801,192.8468,4775.0
2023-02-15 12:35:00,196.71,197.6,196.71,197.6,7695.0,192.886,193.7587,192.886,193.7587,7695.0
2023-02-15 12:40:00,197.66,197.66,197.1,197.51,4632.0,193.8176,193.8176,193.2685,193.6705,4632.0
2023-02-15 12:45:00,197.47,197.47,197.16,197.26,4103.0,193.6313,193.6313,193.3273,193.4253,4103.0
2023-02-15 12:50:00,197.24,197.45,197.18,197.32,1828.0,193.4057,193.6116,193.3469,193.4842,1828.0
2023-02-15 12:55:00,197.36,197.36,197.05,197.24,3667.0,193.5234,193.5234,193.2194,193.4057,3667.0
2023-02-15 13:00:00,197.27,197.32,196.8,196.87,3407.0,193.4351,193.4842,192.9743,193.0429,3407.0
2023-02-15 13:05:00,196.73,196.8,196.37,196.64,8959.0,192.9056,192.9743,192.5526,192.8174,8959.0
2023-02-15 13:10:00,196.67,196.67,196.0,196.13,4759.0,192.8468,192.8468,192.1898,192.3173,4759.0
2023-02-15 13:15:00,196.09,196.33,195.99,195.99,5034.0,192.2781,192.5134,192.18,192.18,5034.0
2023-02-15 13:20:00,196.05,196.33,195.98,196.19,7287.0,192.2389,192.5134,192.1702,192.3761,7287.0
2023-02-15 13:25:00,196.22,196.22,196.04,196.07,1893.0,192.4056,192.4056,192.2291,192.2585,1893.0
2023-02-15 13:30:00,196.09,196.18,195.87,196.11,11090.0,192.2781,192.3663,192.0624,192.2977,11090.0
2023-02-15 13:35:00,196.08,196.2,195.75,195.9,9821.0,192.2683,192.3859,191.9447,192.0918,9821.0
2023-02-15 13:40:00,195.87,196.62,195.83,196.36,28882.0,192.0624,192.7978,192.0231,192.5428,28882.0
2023-02-15 13:45:00,196.38,196.57,196.19,196.37,7445.0,192.5624,192.7488,192.3761,192.5526,7445.0
2023-02-15 13:50:00,196.33,196.43,196.12,196.24,12212.0,192.5134,192.6115,192.3075,192.4252,12212.0
2023-02-15 13:55:00,196.22,196.95,196.16,196.95,6140.0,192.4056,193.1214,192.3467,193.1214,6140.0
2023-02-15 14:00:00,196.86,197.14,196.76,196.98,16102.0,193.0331,193.3077,192.9351,193.1508,16102.0
2023-02-15 14:05:00,197.0,197.54,197.0,197.43,11677.0,193.1704,193.6999,193.1704,193.592,11677.0
2023-02-15 14:10:00,197.43,197.43,196.97,197.03,9148.0,193.592,193.592,193.141,193.1998,9148.0
2023-02-15 14:15:00,197.03,197.15,196.42,196.58,7085.0,193.1998,193.3175,192.6017,192.7586,7085.0
2023-02-15 14:20:00,196.53,196.92,196.53,196.54,6108.0,192.7095,193.0919,192.7095,192.7193,6108.0
2023-02-15 14:25:00,196.59,196.59,196.33,196.54,5305.0,192.7684,192.7684,192.5134,192.7193,5305.0
2023-02-15 14:30:00,196.64,197.38,196.63,197.37,12846.0,192.8174,193.543,192.8076,193.5332,12846.0
2023-02-15 14:35:00,197.5,197.62,197.31,197.42,17839.0,193.6607,193.7783,193.4744,193.5822,17839.0
2023-02-15 14:40:00,197.44,197.63,197.36,197.56,8582.0,193.6018,193.7881,193.5234,193.7195,8582.0
2023-02-15 14:45:00,197.62,197.66,196.95,196.95,6253.0,193.7783,193.8176,193.1214,193.1214,6253.0
2023-02-15 14:50:00,196.83,196.95,196.44,196.45,6150.0,193.0037,193.1214,192.6213,192.6311,6150.0
2023-02-15 14:55:00,196.47,196.66,195.9,195.98,14850.0,192.6507,192.837,192.0918,192.1702,14850.0
2023-02-15 15:00:00,195.96,196.15,195.88,195.89,17289.0,192.1506,192.3369,192.0722,192.082,17289.0
2023-02-15 15:05:00,195.87,196.24,195.78,196.07,30479.0,192.0624,192.4252,191.9741,192.2585,30479.0
2023-02-15 15:10:00,195.97,195.97,195.56,195.68,6962.0,192.1604,192.1604,191.7584,191.8761,6962.0
2023-02-15 15:15:00,195.68,195.78,195.2,195.2,8193.0,191.8761,191.9741,191.4054,191.4054,8193.0
2023-02-15 15:20:00,195.25,195.63,195.22,195.39,17154.0,191.4544,191.827,191.425,191.5917,17154.0
2023-02-15 15:25:00,195.38,195.69,195.16,195.65,11885.0,191.5819,191.8859,191.3662,191.8466,11885.0
2023-02-15 15:30:00,195.65,195.66,194.94,194.95,16949.0,191.8466,191.8564,191.1504,191.1602,16949.0
2023-02-15 15:35:00,194.94,195.38,194.91,195.28,19854.0,191.1504,191.5819,191.121,191.4838,19854.0
2023-02-15 15:40:00,195.23,195.38,194.89,194.93,16628.0,191.4348,191.5819,191.1014,191.1406,16628.0
2023-02-15 15:45:00,194.95,195.19,194.8,195.09,35457.0,191.1602,191.3956,191.0132,191.2975,35457.0
2023-02-15 15:50:00,195.09,195.23,194.86,194.95,34223.0,191.2975,191.4348,191.072,191.1602,34223.0
2023-02-15 15:55:00,194.91,195.8,194.79,195.34,104305.0,191.121,191.9937,191.0034,191.5427,104305.0
2023-02-16 09:30:00,181.95,185.0,181.66,184.98,117747.0,178.413,181.4037,178.1286,181.3841,117747.0
2023-02-16 09:35:00,184.75,186.0,184.0,185.67,122449.0,181.1585,182.3842,180.4231,182.0606,122449.0
2023-02-16 09:40:00,185.67,186.0,184.66,185.34,57346.0,182.0606,182.3842,181.0703,181.7371,57346.0
2023-02-16 09:45:00,185.34,185.98,184.89,185.46,38682.0,181.7371,182.3646,181.2958,181.8547,38682.0
2023-02-16 09:50:00,185.54,186.5,185.29,186.31,54408.0,181.9332,182.8745,181.688,182.6882,54408.0
2023-02-16 09:55:00,186.26,186.94,185.38,186.77,18562.0,182.6392,183.306,181.7763,183.1393,18562.0
2023-02-16 10:00:00,186.58,186.99,186.24,186.99,25787.0,182.953,183.355,182.6196,183.355,25787.0
2023-02-16 10:05:00,186.99,188.64,186.9,188.64,30313.0,183.355,184.9729,183.2667,184.9729,30313.0
2023-02-16 10:10:00,188.7,189.11,188.48,188.83,22161.0,185.0317,185.4338,184.816,185.1592,22161.0
2023-02-16 10:15:00,188.87,189.9,188.83,189.9,35161.0,185.1984,186.2084,185.1592,186.2084,35161.0
2023-02-16 10:20:00,189.9,190.48,189.58,189.99,31625.0,186.2084,186.7771,185.8946,186.2967,31625.0
2023-02-16 10:25:00,189.98,190.1,188.93,190.01,26273.0,186.2869,186.4045,185.2573,186.3163,26273.0
2023-02-16 10:30:00,189.83,190.05,189.2,189.23,16765.0,186.1398,186.3555,185.522,185.5514,16765.0
2023-02-16 10:35:00,189.23,189.34,188.52,189.29,17377.0,185.5514,185.6593,184.8552,185.6103,17377.0
2023-02-16 10:40:00,189.28,189.29,188.56,188.74,54345.0,185.6005,185.6103,184.8945,185.071,54345.0
2023-02-16 10:45:00,188.84,189.47,188.54,188.54,13286.0,185.169,185.7868,184.8749,184.8749,13286.0
2023-02-16 10:50:00,188.5,188.66,187.57,188.35,7293.0,184.8356,184.9925,183.9237,184.6885,7293.0
2023-02-16 10:55:00,188.56,188.76,188.13,188.52,17468.0,184.8945,185.0906,184.4728,184.8552,17468.0
2023-02-16 11:00:00,188.53,189.22,188.53,189.15,6258.0,184.865,185.5416,184.865,185.473,6258.0
2023-02-16 11:05:00,188.97,189.12,187.72,188.09,7827.0,185.2965,185.4436,184.0708,184.4336,7827.0
2023-02-16 11:10:00,188.03,188.25,187.86,187.89,17111.0,184.3748,184.5905,184.2081,184.2375,17111.0
2023-02-16 11:15:00,187.79,188.0,187.54,187.58,12358.0,184.1394,184.3454,183.8943,183.9335,12358.0
2023-02-16 11:20:00,187.43,187.62,187.03,187.05,8000.0,183.7864,183.9727,183.3942,183.4138,8000.0
2023-02-16 11:25:00,187.06,187.4,186.99,187.0,11495.0,183.4236,183.757,183.355,183.3648,11495.0
2023-02-16 11:30:00,187.0,187.6,186.84,187.4,13560.0,183.3648,183.9531,183.2079,183.757,13560.0
2023-02-16 11:35:00,187.34,187.41,186.45,186.49,18437.0,183.6982,183.7668,182.8255,182.8647,18437.0
2023-02-16 11:40:00,186.49,186.93,186.41,186.92,13127.0,182.8647,183.2962,182.7863,183.2863,13127.0
2023-02-16 11:45:00,186.93,187.54,186.92,187.43,9739.0,183.2962,183.8943,183.2863,183.7864,9739.0
2023-02-16 11:50:00,187.35,187.35,186.71,186.75,6139.0,183.708,183.708,183.0804,183.1197,6139.0
2023-02-16 11:55:00,186.69,187.35,186.68,186.97,8826.0,183.0608,183.708,183.051,183.3354,8826.0
2023-02-16 12:00:00,186.99,187.1,186.86,186.87,2671.0,183.355,183.4628,183.2275,183.2373,2671.0
2023-02-16 12:05:00,186.96,187.46,186.8,187.03,10483.0,183.3256,183.8158,183.1687,183.3942,10483.0
2023-02-16 12:10:00,187.03,187.05,186.36,186.51,10226.0,183.3942,183.4138,182.7372,182.8843,10226.0
2023-02-16 12:15:00,186.53,187.04,186.52,187.03,14843.0,182.9039,183.404,182.8941,183.3942,14843.0
2023-02-16 12:20:00,187.03,187.62,187.02,187.47,10330.0,183.3942,183.9727,183.3844,183.8257,10330.0
2023-02-16 12:25:00,187.48,187.83,187.24,187.3,7642.0,183.8355,184.1787,183.6001,183.659,7642.0
2023-02-16 12:30:00,187.43,187.68,187.29,187.6,5414.0,183.7864,184.0316,183.6492,183.9531,5414.0
2023-02-16 12:35:00,187.53,187.57,186.96,187.12,7305.0,183.8845,183.9237,183.3256,183.4825,7305.0
2023-02-16 12:40:00,187.11,187.11,186.74,187.03,7487.0,183.4727,183.4727,183.1098,183.3942,7487.0
2023-02-16 12:45:00,187.04,187.11,186.76,186.76,6763.0,183.404,183.4727,183.1295,183.1295,6763.0
2023-02-16 12:50:00,186.73,187.09,186.66,186.72,15976.0,183.1,183.453,183.0314,183.0902,15976.0
2023-02-16 12:55:00,186.72,186.85,186.57,186.57,4745.0,183.0902,183.2177,182.9431,182.9431,4745.0
2023-02-16 13:00:00,186.61,186.84,186.4,186.47,9380.0,182.9824,183.2079,182.7765,182.8451,9380.0
2023-02-16 13:05:00,186.47,186.61,186.41,186.54,9611.0,182.8451,182.9824,182.7863,182.9137,9611.0
2023-02-16 13:10:00,186.42,186.51,186.24,186.3,16027.0,182.7961,182.8843,182.6196,182.6784,16027.0
2023-02-16 13:15:00,186.24,186.51,186.12,186.5,7793.0,182.6196,182.8843,182.5019,182.8745,7793.0
2023-02-16 13:20:00,186.5,186.64,186.3,186.31,6481.0,182.8745,183.0118,182.6784,182.6882,6481.0
2023-02-16 13:25:00,186.42,186.67,186.38,186.62,5613.0,182.7961,183.0412,182.7568,182.9922,5613.0
2023-02-16 13:30:00,186.62,186.62,186.22,186.44,3000.0,182.9922,182.9922,182.6,182.8157,3000.0
2023-02-16 13:35:00,186.56,186.65,186.47,186.58,6812.0,182.9333,183.0216,182.8451,182.953,6812.0
2023-02-16 13:40:00,186.57,187.22,186.54,187.0,16820.0,182.9431,183.5805,182.9137,183.3648,16820.0
2023-02-16 13:45:00,187.0,187.16,186.94,187.07,10501.0,183.3648,183.5217,183.306,183.4334,10501.0
2023-02-16 13:50:00,187.06,187.18,186.86,186.97,8679.0,183.4236,183.5413,183.2275,183.3354,8679.0
2023-02-16 13:55:00,187.08,187.22,187.02,187.03,5904.0,183.4432,183.5805,183.3844,183.3942,5904.0
2023-02-16 14:00:00,187.06,187.48,187.05,187.43,7442.0,183.4236,183.8355,183.4138,183.7864,7442.0
2023-02-16 14:05:00,187.38,187.4,187.07,187.25,6272.0,183.7374,183.757,183.4334,183.6099,6272.0
2023-02-16 14:10:00,187.23,187.31,187.15,187.18,3752.0,183.5903,183.6688,183.5119,183.5413,3752.0
2023-02-16 14:15:00,187.25,187.28,186.91,186.99,6158.0,183.6099,183.6393,183.2765,183.355,6158.0
2023-02-16 14:20:00,187.04,187.21,186.77,187.18,10618.0,183.404,183.5707,183.1393,183.5413,10618.0
2023-02-16 14:25:00,187.14,187.51,187.11,187.29,7452.0,183.5021,183.8649,183.4727,183.6492,7452.0
2023-02-16 14:30:00,187.25,187.26,186.89,187.11,7905.0,183.6099,183.6197,183.2569,183.4727,7905.0
2023-02-16 14:35:00,186.98,187.1,186.8,186.8,9114.0,183.3452,183.4628,183.1687,183.1687,9114.0
2023-02-16 14:40:00,186.75,186.75,185.91,185.91,6211.0,183.1197,183.1197,182.296,182.296,6211.0
2023-02-16 14:45:00,185.84,185.84,185.06,185.17,4557.0,182.2273,182.2273,181.4625,181.5704,4557.0
2023-02-16 14:50:00,185.16,185.74,185.04,185.43,6762.0,181.5606,182.1293,181.4429,181.8253,6762.0
2023-02-16 14:55:00,185.45,185.69,185.23,185.29,3933.0,181.8449,182.0803,181.6292,181.688,3933.0
2023-02-16 15:00:00,185.25,185.26,184.86,184.86,4189.0,181.6488,181.6586,181.2664,181.2664,4189.0
2023-02-16 15:05:00,184.86,184.92,184.44,184.78,7936.0,181.2664,181.3252,180.8546,181.1879,7936.0
2023-02-16 15:10:00,184.8,184.91,184.52,184.72,7717.0,181.2076,181.3154,180.933,181.1291,7717.0
2023-02-16 15:15:00,184.7,184.76,184.41,184.75,8320.0,181.1095,181.1683,180.8251,181.1585,8320.0
2023-02-16 15:20:00,184.69,185.19,184.64,185.19,27072.0,181.0997,181.59,181.0507,181.59,27072.0
2023-02-16 15:25:00,185.18,185.36,184.44,184.63,10970.0,181.5802,181.7567,180.8546,181.0409,10970.0
2023-02-16 15:30:00,184.65,184.69,184.03,184.34,13419.0,181.0605,181.0997,180.4525,180.7565,13419.0
2023-02-16 15:35:00,184.34,184.59,184.27,184.38,15432.0,180.7565,181.0016,180.6879,180.7957,15432.0
2023-02-16 15:40:00,184.38,185.01,184.21,184.81,24684.0,180.7957,181.4135,180.629,181.2174,24684.0
2023-02-16 15:45:00,184.85,185.03,184.58,185.01,20318.0,181.2566,181.4331,180.9918,181.4135,20318.0
2023-02-16 15:50:00,185.06,185.71,185.0,185.53,40921.0,181.4625,182.0999,181.4037,181.9234,40921.0
2023-02-16 15:55:00,185.56,185.65,185.06,185.46,100196.0,181.9528,182.041,181.4625,181.8547,100196.0
2023-02-17 09:30:00,183.62,184.14,183.57,183.58,22070.0,180.0505,180.5604,180.0015,180.0113,22070.0
2023-02-17 09:35:00,183.69,183.91,183.53,183.88,7924.0,180.1191,180.3349,179.9622,180.3054,7924.0
2023-02-17 09:40:00,183.91,184.15,183.64,183.83,5784.0,180.3349,180.5702,180.0701,180.2564,5784.0
2023-02-17 09:45:00,183.83,184.39,183.5,184.39,6345.0,180.2564,180.8055,179.9328,180.8055,6345.0
2023-02-17 09:50:00,184.33,184.61,184.11,184.43,11206.0,180.7467,181.0213,180.531,180.8448,11206.0
2023-02-17 09:55:00,184.45,184.52,184.29,184.47,2089.0,180.8644,180.933,180.7075,180.884,2089.0
2023-02-17 10:00:00,184.53,185.84,184.53,185.73,5130.0,180.9428,182.2273,180.9428,182.1195,5130.0
2023-02-17 10:05:00,185.74,186.65,185.74,186.62,10987.0,182.1293,183.0216,182.1293,182.9922,10987.0
2023-02-17 10:10:00,186.44,187.5,186.3,187.16,12007.0,182.8157,183.8551,182.6784,183.5217,12007.0
2023-02-17 10:15:00,187.24,187.83,186.93,187.83,11271.0,183.6001,184.1787,183.2962,184.1787,11271.0
2023-02-17 10:20:00,187.79,188.29,187.77,187.86,11603.0,184.1394,184.6297,184.1198,184.2081,11603.0
2023-02-17 10:25:00,187.78,187.84,187.36,187.41,10842.0,184.1296,184.1885,183.7178,183.7668,10842.0
2023-02-17 10:30:00,187.45,187.94,187.28,187.85,22292.0,183.806,184.2865,183.6393,184.1983,22292.0
2023-02-17 10:35:00,187.88,187.9,186.46,186.46,5717.0,184.2277,184.2473,182.8353,182.8353,5717.0
2023-02-17 10:40:00,186.44,186.45,185.77,185.77,4713.0,182.8157,182.8255,182.1587,182.1587,4713.0
2023-02-17 10:45:00,185.78,186.27,185.78,186.21,4661.0,182.1685,182.649,182.1685,182.5901,4661.0
2023-02-17 10:50:00,186.04,186.17,185.65,185.84,4211.0,182.4235,182.5509,182.041,182.2273,4211.0
2023-02-17 10:55:00,185.83,185.96,185.5,185.8,5955.0,182.2175,182.345,181.894,182.1881,5955.0
2023-02-17 11:00:00,185.78,185.89,185.1,185.38,5248.0,182.1685,182.2764,181.5017,181.7763,5248.0
2023-02-17 11:05:00,185.36,185.69,185.27,185.27,5754.0,181.7567,182.0803,181.6684,181.6684,5754.0
2023-02-17 11:10:00,185.31,185.56,185.3,185.37,1964.0,181.7076,181.9528,181.6978,181.7665,1964.0
2023-02-17 11:15:00,185.37,185.37,184.97,185.35,7015.0,181.7665,181.7665,181.3743,181.7469,7015.0
2023-02-17 11:20:00,185.31,185.34,184.98,185.0,4782.0,181.7076,181.7371,181.3841,181.4037,4782.0
2023-02-17 11:25:00,185.0,185.23,184.92,185.12,4709.0,181.4037,181.6292,181.3252,181.5213,4709.0
2023-02-17 11:30:00,185.03,185.07,184.74,184.96,4813.0,181.4331,181.4723,181.1487,181.3644,4813.0
2023-02-17 11:35:00,185.03,185.16,184.89,185.16,2321.0,181.4331,181.5606,181.2958,181.5606,2321.0
2023-02-17 11:40:00,185.21,185.34,185.02,185.34,2928.0,181.6096,181.7371,181.4233,181.7371,2928.0
2023-02-17 11:45:00,185.41,185.64,185.31,185.53,3846.0,181.8057,182.0312,181.7076,181.9234,3846.0
2023-02-17 11:50:00,185.51,185.51,184.97,185.06,2386.0,181.9038,181.9038,181.3743,181.4625,2386.0
2023-02-17 11:55:00,185.1,185.45,185.0,185.44,5335.0,181.5017,181.8449,181.4037,181.8351,5335.0
2023-02-17 12:00:00,185.63,185.98,185.63,185.73,1630.0,182.0214,182.3646,182.0214,182.1195,1630.0
2023-02-17 12:05:00,185.76,185.88,185.63,185.67,4763.0,182.1489,182.2666,182.0214,182.0606,4763.0
2023-02-17 12:10:00,185.76,186.0,185.69,185.84,2839.0,182.1489,182.3842,182.0803,182.2273,2839.0
2023-02-17 12:15:00,185.86,185.95,185.56,185.56,3250.0,182.247,182.3352,181.9528,181.9528,3250.0
2023-02-17 12:20:00,185.58,185.73,185.58,185.7,2772.0,181.9724,182.1195,181.9724,182.0901,2772.0
2023-02-17 12:25:00,185.76,185.88,185.7,185.8,3801.0,182.1489,182.2666,182.0901,182.1881,3801.0
2023-02-17 12:30:00,185.73,185.93,185.68,185.91,2009.0,182.1195,182.3156,182.0705,182.296,2009.0
2023-02-17 12:35:00,185.93,186.01,185.82,185.87,3300.0,182.3156,182.394,182.2077,182.2568,3300.0
2023-02-17 12:40:00,185.86,185.87,185.53,185.87,3992.0,182.247,182.2568,181.9234,182.2568,3992.0
2023-02-17 12:45:00,185.81,185.81,185.65,185.68,3050.0,182.1979,182.1979,182.041,182.0705,3050.0
2023-02-17 12:50:00,185.67,185.82,185.48,185.48,2700.0,182.0606,182.2077,181.8743,181.8743,2700.0
2023-02-17 12:55:00,185.46,185.46,185.29,185.36,4183.0,181.8547,181.8547,181.688,181.7567,4183.0
2023-02-17 13:00:00,185.38,185.94,185.37,185.88,5406.0,181.7763,182.3254,181.7665,182.2666,5406.0
2023-02-17 13:05:00,185.96,186.02,185.74,185.84,2526.0,182.345,182.4038,182.1293,182.2273,2526.0
2023-02-17 13:10:00,185.9,186.01,185.86,186.0,4190.0,182.2862,182.394,182.247,182.3842,4190.0
2023-02-17 13:15:00,185.99,186.47,185.98,186.28,3688.0,182.3744,182.8451,182.3646,182.6588,3688.0
2023-02-17 13:20:00,186.27,186.27,185.66,185.67,3861.0,182.649,182.649,182.0508,182.0606,3861.0
2023-02-17 13:25:00,185.67,185.82,185.57,185.82,2727.0,182.0606,182.2077,181.9626,182.2077,2727.0
2023-02-17 13:30:00,185.83,185.85,185.55,185.64,3800.0,182.2175,182.2371,181.943,182.0312,3800.0
2023-02-17 13:35:00,185.63,185.63,185.43,185.46,1703.0,182.0214,182.0214,181.8253,181.8547,1703.0
2023-02-17 13:40:00,185.45,185.55,185.21,185.55,3330.0,181.8449,181.943,181.6096,181.943,3330.0
2023-02-17 13:45:00,185.54,185.68,185.45,185.46,1527.0,181.9332,182.0705,181.8449,181.8547,1527.0
2023-02-17 13:50:00,185.4,185.65,185.35,185.48,3867.0,181.7959,182.041,181.7469,181.8743,3867.0
2023-02-17 13:55:00,185.52,185.65,185.49,185.58,1991.0,181.9136,182.041,181.8841,181.9724,1991.0
2023-02-17 14:00:00,185.58,185.95,185.58,185.92,3200.0,181.9724,182.3352,181.9724,182.3058,3200.0
2023-02-17 14:05:00,185.98,185.98,185.79,185.79,2623.0,182.3646,182.3646,182.1783,182.1783,2623.0
2023-02-17 14:10:00,185.78,185.9,185.56,185.58,5840.0,182.1685,182.2862,181.9528,181.9724,5840.0
2023-02-17 14:15:00,185.39,185.4,185.12,185.12,1000.0,181.7861,181.7959,181.5213,181.5213,1000.0
2023-02-17 14:20:00,185.06,186.07,184.97,186.07,7434.0,181.4625,182.4529,181.3743,182.4529,7434.0
2023-02-17 14:25:00,185.94,185.96,185.62,185.68,4066.0,182.3254,182.345,182.0116,182.0705,4066.0
2023-02-17 14:30:00,185.71,186.0,185.71,185.74,2680.0,182.0999,182.3842,182.0999,182.1293,2680.0
2023-02-17 14:35:00,185.66,185.88,185.5,185.72,4617.0,182.0508,182.2666,181.894,182.1097,4617.0
2023-02-17 14:40:00,185.56,185.57,185.29,185.3,2300.0,181.9528,181.9626,181.688,181.6978,2300.0
2023-02-17 14:45:00,185.27,185.58,185.27,185.58,2792.0,181.6684,181.9724,181.6684,181.9724,2792.0
2023-02-17 14:50:00,185.64,185.95,185.64,185.95,3700.0,182.0312,182.3352,182.0312,182.3352,3700.0
2023-02-17 14:55:00,185.95,186.01,185.74,185.75,2505.0,182.3352,182.394,182.1293,182.1391,2505.0
2023-02-17 15:00:00,185.75,185.89,185.64,185.72,2901.0,182.1391,182.2764,182.0312,182.1097,2901.0
2023-02-17 15:05:00,185.55,185.66,185.42,185.63,3877.0,181.943,182.0508,181.8155,182.0214,3877.0
2023-02-17 15:10:00,185.63,185.67,185.33,185.41,3009.0,182.0214,182.0606,181.7273,181.8057,3009.0
2023-02-17 15:15:00,185.41,185.6,185.34,185.58,5054.0,181.8057,181.992,181.7371,181.9724,5054.0
2023-02-17 15:20:00,185.46,185.67,185.28,185.28,3525.0,181.8547,182.0606,181.6782,181.6782,3525.0
2023-02-17 15:25:00,185.33,185.51,185.33,185.35,4324.0,181.7273,181.9038,181.7273,181.7469,4324.0
2023-02-17 15:30:00,185.36,185.79,185.23,185.75,8072.0,181.7567,182.1783,181.6292,182.1391,8072.0
2023-02-17 15:35:00,185.82,186.07,185.6,185.64,6460.0,182.2077,182.4529,181.992,182.0312,6460.0
2023-02-17 15:40:00,185.57,185.97,185.56,185.91,12825.0,181.9626,182.3548,181.9528,182.296,12825.0
2023-02-17 15:45:00,185.93,185.94,185.42,185.43,22175.0,182.3156,182.3254,181.8155,181.8253,22175.0
2023-02-17 15:50:00,185.44,185.96,185.44,185.47,31196.0,181.8351,182.345,181.8351,181.8645,31196.0
2023-02-17 15:55:00,185.45,185.81,185.43,185.72,56617.0,181.8449,182.1979,181.8253,182.1097,56617.0
2023-02-21 09:30:00,184.14,184.38,183.38,183.86,11787.0,180.5604,180.7957,179.8152,180.2858,11787.0
2023-02-21 09:35:00,183.61,183.94,183.5,183.94,3505.0,180.0407,180.3643,179.9328,180.3643,3505.0
2023-02-21 09:40:00,184.14,184.76,184.13,184.52,3804.0,180.5604,181.1683,180.5506,180.933,3804.0
2023-02-21 09:45:00,184.56,184.56,183.66,183.66,3508.0,180.9722,180.9722,180.0897,180.0897,3508.0
2023-02-21 09:50:00,183.76,183.9,183.49,183.87,2472.0,180.1878,180.3251,179.923,180.2956,2472.0
2023-02-21 09:55:00,183.74,183.74,182.22,182.45,7899.0,180.1682,180.1682,178.6777,178.9032,7899.0
2023-02-21 10:00:00,182.44,182.44,181.44,181.54,10327.0,178.8934,178.8934,177.9129,178.0109,10327.0
2023-02-21 10:05:00,181.61,182.05,181.49,181.83,6958.0,178.0796,178.511,177.9619,178.2953,6958.0
2023-02-21 10:10:00,181.75,182.08,181.73,182.08,6667.0,178.2168,178.5404,178.1972,178.5404,6667.0
2023-02-21 10:15:00,182.08,182.22,181.93,182.12,20844.0,178.5404,178.6777,178.3933,178.5797,20844.0
2023-02-21 10:20:00,181.98,182.52,181.9,182.16,6933.0,178.4424,178.9719,178.3639,178.6189,6933.0
2023-02-21 10:25:00,182.22,182.26,181.97,182.26,3441.0,178.6777,178.7169,178.4326,178.7169,3441.0
2023-02-21 10:30:00,182.27,182.43,182.14,182.18,6807.0,178.7267,178.8836,178.5993,178.6385,6807.0
2023-02-21 10:35:00,182.19,182.29,181.99,182.11,4539.0,178.6483,178.7464,178.4522,178.5699,4539.0
2023-02-21 10:40:00,182.19,182.59,182.18,182.23,6357.0,178.6483,179.0405,178.6385,178.6875,6357.0
2023-02-21 10:45:00,182.24,182.52,182.06,182.15,7065.0,178.6973,178.9719,178.5208,178.6091,7065.0
2023-02-21 10:50:00,182.14,182.3,181.94,182.18,4545.0,178.5993,178.7562,178.4032,178.6385,4545.0
2023-02-21 10:55:00,182.05,182.25,181.94,182.06,12452.0,178.511,178.7071,178.4032,178.5208,12452.0
2023-02-21 11:00:00,182.13,182.3,182.08,182.14,2968.0,178.5895,178.7562,178.5404,178.5993,2968.0
2023-02-21 11:05:00,182.13,182.13,181.98,182.03,2566.0,178.5895,178.5895,178.4424,178.4914,2566.0
2023-02-21 11:10:00,181.96,182.16,181.9,182.13,3835.0,178.4228,178.6189,178.3639,178.5895,3835.0
2023-02-21 11:15:00,182.19,182.28,182.06,182.22,3547.0,178.6483,178.7365,178.5208,178.6777,3547.0
2023-02-21 11:20:00,182.22,182.29,181.99,182.03,2901.0,178.6777,178.7464,178.4522,178.4914,2901.0
2023-02-21 11:25:00,182.09,182.23,181.99,182.08,3447.0,178.5502,178.6875,178.4522,178.5404,3447.0
2023-02-21 11:30:00,182.17,182.4,181.98,182.31,6164.0,178.6287,178.8542,178.4424,178.766,6164.0
2023-02-21 11:35:00,182.35,182.39,182.25,182.33,2878.0,178.8052,178.8444,178.7071,178.7856,2878.0
2023-02-21 11:40:00,182.38,182.47,182.38,182.46,1391.0,178.8346,178.9229,178.8346,178.913,1391.0
2023-02-21 11:45:00,182.5,182.59,182.42,182.42,3670.0,178.9523,179.0405,178.8738,178.8738,3670.0
2023-02-21 11:50:00,182.4,182.45,181.97,182.11,1829.0,178.8542,178.9032,178.4326,178.5699,1829.0
2023-02-21 11:55:00,182.15,182.18,182.05,182.06,965.0,178.6091,178.6385,178.511,178.5208,965.0
2023-02-21 12:00:00,181.98,182.18,181.98,182.18,2001.0,178.4424,178.6385,178.4424,178.6385,2001.0
2023-02-21 12:05:00,182.18,182.18,181.98,182.14,2388.0,178.6385,178.6385,178.4424,178.5993,2388.0
2023-02-21 12:10:00,182.08,182.17,182.0,182.0,2862.0,178.5404,178.6287,178.462,178.462,2862.0
2023-02-21 12:15:00,182.0,182.11,181.91,182.11,3079.0,178.462,178.5699,178.3737,178.5699,3079.0
2023-02-21 12:20:00,182.06,182.07,181.76,181.8,4070.0,178.5208,178.5306,178.2267,178.2659,4070.0
2023-02-21 12:25:00,181.83,181.87,181.52,181.55,4995.0,178.2953,178.3345,177.9913,178.0207,4995.0
2023-02-21 12:30:00,181.62,181.62,181.28,181.39,3597.0,178.0894,178.0894,177.756,177.8638,3597.0
2023-02-21 12:35:00,181.52,181.52,181.35,181.42,905.0,177.9913,177.9913,177.8246,177.8933,905.0
2023-02-21 12:40:00,181.58,181.6,181.36,181.5,2000.0,178.0502,178.0698,177.8344,177.9717,2000.0
2023-02-21 12:45:00,181.41,181.59,181.41,181.57,1389.0,177.8835,178.06,177.8835,178.0403,1389.0
2023-02-21 12:50:00,181.63,181.63,181.4,181.4,1789.0,178.0992,178.0992,177.8737,177.8737,1789.0
2023-02-21 12:55:00,181.3,181.57,181.3,181.56,4175.0,177.7756,178.0403,177.7756,178.0305,4175.0
2023-02-21 13:00:00,181.63,181.64,181.49,181.59,1691.0,178.0992,178.109,177.9619,178.06,1691.0
2023-02-21 13:05:00,181.5,181.55,181.35,181.41,1685.0,177.9717,178.0207,177.8246,177.8835,1685.0
2023-02-21 13:10:00,181.47,181.5,181.35,181.36,900.0,177.9423,177.9717,177.8246,177.8344,900.0
2023-02-21 13:15:00,181.44,181.44,181.15,181.25,2021.0,177.9129,177.9129,177.6285,177.7266,2021.0
2023-02-21 13:20:00,181.08,181.18,181.0,181.0,2732.0,177.5599,177.6579,177.4814,177.4814,2732.0
2023-02-21 13:25:00,181.06,181.06,180.76,180.76,1000.0,177.5403,177.5403,177.2461,177.2461,1000.0
2023-02-21 13:30:00,180.8,180.87,180.72,180.78,1968.0,177.2853,177.354,177.2069,177.2657,1968.0
2023-02-21 13:35:00,180.81,180.91,180.78,180.85,2008.0,177.2951,177.3932,177.2657,177.3343,2008.0
2023-02-21 13:40:00,180.85,180.97,180.77,180.85,2532.0,177.3343,177.452,177.2559,177.3343,2532.0
2023-02-21 13:45:00,180.99,181.18,180.89,181.06,2959.0,177.4716,177.6579,177.3736,177.5403,2959.0
2023-02-21 13:50:00,181.06,181.07,180.79,180.88,3456.0,177.5403,177.5501,177.2755,177.3638,3456.0
2023-02-21 13:55:00,180.88,181.22,180.85,181.2,2618.0,177.3638,177.6972,177.3343,177.6775,2618.0
2023-02-21 14:00:00,181.2,181.32,181.2,181.31,1076.0,177.6775,177.7952,177.6775,177.7854,1076.0
2023-02-21 14:05:00,181.26,181.3,181.07,181.07,4043.0,177.7364,177.7756,177.5501,177.5501,4043.0
2023-02-21 14:10:00,181.12,181.12,180.98,180.99,1400.0,177.5991,177.5991,177.4618,177.4716,1400.0
2023-02-21 14:15:00,181.05,181.13,180.71,180.71,4814.0,177.5305,177.6089,177.1971,177.1971,4814.0
2023-02-21 14:20:00,180.68,180.74,180.6,180.63,2101.0,177.1676,177.2265,177.0892,177.1186,2101.0
2023-02-21 14:25:00,180.63,180.94,180.61,180.86,3861.0,177.1186,177.4226,177.099,177.3442,3861.0
2023-02-21 14:30:00,180.85,181.12,180.85,181.06,4684.0,177.3343,177.5991,177.3343,177.5403,4684.0
2023-02-21 14:35:00,181.1,181.11,180.88,180.88,3571.0,177.5795,177.5893,177.3638,177.3638,3571.0
2023-02-21 14:40:00,180.85,181.11,180.73,181.08,3226.0,177.3343,177.5893,177.2167,177.5599,3226.0
2023-02-21 14:45:00,181.08,181.18,181.0,181.09,2851.0,177.5599,177.6579,177.4814,177.5697,2851.0
2023-02-21 14:50:00,181.02,181.02,180.86,180.99,2904.0,177.501,177.501,177.3442,177.4716,2904.0
2023-02-21 14:55:00,180.99,180.99,180.76,180.87,3602.0,177.4716,177.4716,177.2461,177.354,3602.0
2023-02-21 15:00:00,180.9,181.0,180.86,181.0,2533.0,177.3834,177.4814,177.3442,177.4814,2533.0
2023-02-21 15:05:00,180.98,180.98,180.68,180.69,1469.0,177.4618,177.4618,177.1676,177.1775,1469.0
2023-02-21 15:10:00,180.56,180.71,180.44,180.71,8676.0,177.05,177.1971,176.9323,177.1971,8676.0
2023-02-21 15:15:00,180.66,180.67,180.54,180.54,1923.0,177.148,177.1578,177.0304,177.0304,1923.0
2023-02-21 15:20:00,180.48,180.63,180.38,180.55,5028.0,176.9715,177.1186,176.8735,177.0402,5028.0
2023-02-21 15:25:00,180.57,180.68,180.51,180.64,5928.0,177.0598,177.1676,177.001,177.1284,5928.0
2023-02-21 15:30:00,180.7,181.02,180.69,180.97,9964.0,177.1873,177.501,177.1775,177.452,9964.0
2023-02-21 15:35:00,180.9,180.9,180.62,180.67,6524.0,177.3834,177.3834,177.1088,177.1578,6524.0
2023-02-21 15:40:00,180.73,180.95,180.72,180.93,9335.0,177.2167,177.4324,177.2069,177.4128,9335.0
2023-02-21 15:45:00,180.94,181.05,180.79,180.87,11136.0,177.4226,177.5305,177.2755,177.354,11136.0
2023-02-21 15:50:00,180.8,180.82,180.47,180.66,12179.0,177.2853,177.3049,176.9617,177.148,12179.0
2023-02-21 15:55:00,180.62,180.69,180.29,180.54,36152.0,177.1088,177.1775,176.7852,177.0304,36152.0
2023-02-22 09:30:00,182.63,182.63,180.12,181.82,12002.0,179.0797,179.0797,176.6185,178.2855,12002.0
2023-02-22 09:35:00,180.94,180.94,180.93,180.94,100.0,177.4226,177.4226,177.4128,177.4226,100.0
2023-02-22 09:40:00,181.52,181.95,181.52,181.94,1303.0,177.9913,178.413,177.9913,178.4032,1303.0
2023-02-22 09:45:00,181.97,182.27,181.8,182.27,1898.0,178.4326,178.7267,178.2659,178.7267,1898.0
2023-02-22 09:50:00,182.18,182.3,181.95,181.95,2196.0,178.6385,178.7562,178.413,178.413,2196.0
2023-02-22 09:55:00,181.9,182.02,181.89,181.96,343.0,178.3639,178.4816,178.3541,178.4228,343.0
2023-02-22 10:00:00,181.79,181.8,181.05,181.05,1123.0,178.2561,178.2659,177.5305,177.5305,1123.0
2023-02-22 10:05:00,181.03,181.27,180.85,180.87,2699.0,177.5108,177.7462,177.3343,177.354,2699.0
2023-02-22 10:10:00,180.52,180.74,180.35,180.74,1810.0,177.0108,177.2265,176.8441,177.2265,1810.0
2023-02-22 10:15:00,180.49,180.67,180.49,180.6,1114.0,176.9813,177.1578,176.9813,177.0892,1114.0
2023-02-22 10:20:00,180.74,180.89,180.62,180.89,1836.0,177.2265,177.3736,177.1088,177.3736,1836.0
2023-02-22 10:25:00,180.93,180.93,180.5,180.5,600.0,177.4128,177.4128,176.9911,176.9911,600.0
2023-02-22 10:30:00,180.27,180.37,180.19,180.25,2405.0,176.7656,176.8637,176.6872,176.746,2405.0
2023-02-22 10:35:00,180.39,180.39,180.26,180.39,1800.0,176.8833,176.8833,176.7558,176.8833,1800.0
2023-02-22 10:40:00,180.26,180.55,180.26,180.55,1020.0,176.7558,177.0402,176.7558,177.0402,1020.0
2023-02-22 10:45:00,180.75,180.75,180.63,180.64,300.0,177.2363,177.2363,177.1186,177.1284,300.0
2023-02-22 10:50:00,180.73,180.97,180.73,180.92,1901.0,177.2167,177.452,177.2167,177.403,1901.0
2023-02-22 10:55:00,181.01,181.02,180.85,180.85,980.0,177.4912,177.501,177.3343,177.3343,980.0
2023-02-22 11:00:00,180.84,180.86,180.79,180.86,800.0,177.3245,177.3442,177.2755,177.3442,800.0
2023-02-22 11:05:00,180.93,181.1,180.87,180.94,2167.0,177.4128,177.5795,177.354,177.4226,2167.0
2023-02-22 11:10:00,181.02,181.02,180.91,180.92,810.0,177.501,177.501,177.3932,177.403,810.0
2023-02-22 11:15:00,180.83,180.83,180.52,180.52,751.0,177.3147,177.3147,177.0108,177.0108,751.0
2023-02-22 11:20:00,180.82,180.82,180.69,180.69,1203.0,177.3049,177.3049,177.1775,177.1775,1203.0
2023-02-22 11:25:00,180.74,180.75,180.74,180.75,1004.0,177.2265,177.2363,177.2265,177.2363,1004.0
2023-02-22 11:30:00,180.71,180.86,180.71,180.8,1204.0,177.1971,177.3442,177.1971,177.2853,1204.0
2023-02-22 11:35:00,180.83,180.98,180.79,180.95,1410.0,177.3147,177.4618,177.2755,177.4324,1410.0
2023-02-22 11:40:00,181.0,181.0,180.92,180.95,800.0,177.4814,177.4814,177.403,177.4324,800.0
2023-02-22 11:45:00,181.15,181.23,181.12,181.12,1485.0,177.6285,177.707,177.5991,177.5991,1485.0
2023-02-22 11:50:00,181.13,181.17,180.88,180.93,1000.0,177.6089,177.6481,177.3638,177.4128,1000.0
2023-02-22 11:55:00,180.91,181.18,180.91,181.15,2384.0,177.3932,177.6579,177.3932,177.6285,2384.0
2023-02-22 12:00:00,181.11,181.14,181.01,181.14,523.0,177.5893,177.6187,177.4912,177.6187,523.0
2023-02-22 12:05:00,181.15,181.31,181.09,181.25,4534.0,177.6285,177.7854,177.5697,177.7266,4534.0
2023-02-22 12:10:00,181.2,181.2,180.91,180.93,1224.0,177.6775,177.6775,177.3932,177.4128,1224.0
2023-02-22 12:15:00,180.87,181.13,180.83,181.13,2015.0,177.354,177.6089,177.3147,177.6089,2015.0
2023-02-22 12:20:00,181.25,181.3,181.1,181.11,1689.0,177.7266,177.7756,177.5795,177.5893,1689.0
2023-02-22 12:25:00,181.16,181.3,181.16,181.25,1530.0,177.6383,177.7756,177.6383,177.7266,1530.0
2023-02-22 12:30:00,181.12,181.32,181.1,181.3,2435.0,177.5991,177.7952,177.5795,177.7756,2435.0
2023-02-22 12:35:00,181.3,181.46,181.3,181.36,1800.0,177.7756,177.9325,177.7756,177.8344,1800.0
2023-02-22 12:40:00,181.42,181.76,181.42,181.71,5112.0,177.8933,178.2267,177.8933,178.1776,5112.0
2023-02-22 12:45:00,181.81,181.82,181.74,181.74,1709.0,178.2757,178.2855,178.207,178.207,1709.0
2023-02-22 12:50:00,181.8,181.85,181.76,181.77,2191.0,178.2659,178.3149,178.2267,178.2365,2191.0
2023-02-22 12:55:00,181.81,181.88,181.68,181.69,8569.0,178.2757,178.3443,178.1482,178.158,8569.0
2023-02-22 13:00:00,181.65,181.82,181.65,181.66,1302.0,178.1188,178.2855,178.1188,178.1286,1302.0
2023-02-22 13:05:00,181.77,181.8,181.57,181.67,700.0,178.2365,178.2659,178.0403,178.1384,700.0
2023-02-22 13:10:00,181.6,181.78,181.6,181.6,3207.0,178.0698,178.2463,178.0698,178.0698,3207.0
2023-02-22 13:15:00,181.72,181.85,181.71,181.84,2971.0,178.1874,178.3149,178.1776,178.3051,2971.0
2023-02-22 13:20:00,181.8,181.88,181.68,181.74,2303.0,178.2659,178.3443,178.1482,178.207,2303.0
2023-02-22 13:25:00,181.72,181.96,181.72,181.93,2199.0,178.1874,178.4228,178.1874,178.3933,2199.0
2023-02-22 13:30:00,181.95,181.96,181.75,181.93,1833.0,178.413,178.4228,178.2168,178.3933,1833.0
2023-02-22 13:35:00,181.94,182.1,181.81,182.1,2320.0,178.4032,178.56,178.2757,178.56,2320.0
2023-02-22 13:40:00,182.11,182.18,182.09,182.18,900.0,178.5699,178.6385,178.5502,178.6385,900.0
2023-02-22 13:45:00,182.14,182.14,181.97,182.02,4794.0,178.5993,178.5993,178.4326,178.4816,4794.0
2023-02-22 13:50:00,181.96,182.15,181.92,181.93,7884.0,178.4228,178.6091,178.3835,178.3933,7884.0
2023-02-22 13:55:00,181.95,182.05,181.9,181.93,6033.0,178.413,178.511,178.3639,178.3933,6033.0
2023-02-22 14:00:00,181.8,182.23,181.4,181.77,5672.0,178.2659,178.6875,177.8737,178.2365,5672.0
2023-02-22 14:05:00,181.88,181.97,181.5,181.5,3979.0,178.3443,178.4326,177.9717,177.9717,3979.0
2023-02-22 14:10:00,181.75,181.85,181.28,181.6,3304.0,178.2168,178.3149,177.756,178.0698,3304.0
2023-02-22 14:15:00,181.57,181.84,181.3,181.84,2939.0,178.0403,178.3051,177.7756,178.3051,2939.0
2023-02-22 14:20:00,181.75,181.99,181.65,181.65,3038.0,178.2168,178.4522,178.1188,178.1188,3038.0
2023-02-22 14:25:00,181.42,181.63,181.42,181.54,1100.0,177.8933,178.0992,177.8933,178.0109,1100.0
2023-02-22 14:30:00,181.41,181.41,181.04,181.09,2801.0,177.8835,177.8835,177.5207,177.5697,2801.0
2023-02-22 14:35:00,181.09,181.29,180.94,181.11,4689.0,177.5697,177.7658,177.4226,177.5893,4689.0
2023-02-22 14:40:00,180.98,181.12,180.89,180.99,1793.0,177.4618,177.5991,177.3736,177.4716,1793.0
2023-02-22 14:45:00,181.01,181.27,180.83,181.27,2207.0,177.4912,177.7462,177.3147,177.7462,2207.0
2023-02-22 14:50:00,181.36,181.36,180.84,180.84,3243.0,177.8344,177.8344,177.3245,177.3245,3243.0
2023-02-22 14:55:00,180.83,180.83,180.55,180.55,2205.0,177.3147,177.3147,177.0402,177.0402,2205.0
2023-02-22 15:00:00,180.63,180.63,180.24,180.43,2282.0,177.1186,177.1186,176.7362,176.9225,2282.0
2023-02-22 15:05:00,180.45,180.57,180.39,180.57,3190.0,176.9421,177.0598,176.8833,177.0598,3190.0
2023-02-22 15:10:00,180.62,180.89,180.62,180.68,6104.0,177.1088,177.3736,177.1088,177.1676,6104.0
2023-02-22 15:15:00,180.66,180.87,180.58,180.58,3501.0,177.148,177.354,177.0696,177.0696,3501.0
2023-02-22 15:20:00,180.66,180.85,180.43,180.85,3907.0,177.148,177.3343,176.9225,177.3343,3907.0
2023-02-22 15:25:00,180.82,180.87,180.55,180.55,3459.0,177.3049,177.354,177.0402,177.0402,3459.0
2023-02-22 15:30:00,180.52,180.73,180.46,180.57,3916.0,177.0108,177.2167,176.9519,177.0598,3916.0
2023-02-22 15:35:00,180.64,180.64,180.23,180.23,4746.0,177.1284,177.1284,176.7264,176.7264,4746.0
2023-02-22 15:40:00,180.23,180.64,180.23,180.49,6785.0,176.7264,177.1284,176.7264,176.9813,6785.0
2023-02-22 15:45:00,180.61,180.73,180.47,180.57,5554.0,177.099,177.2167,176.9617,177.0598,5554.0
2023-02-22 15:50:00,180.55,180.75,180.38,180.61,9782.0,177.0402,177.2363,176.8735,177.099,9782.0
2023-02-22 15:55:00,180.67,180.99,180.64,180.98,26086.0,177.1578,177.4716,177.1284,177.4618,26086.0
2023-02-23 09:30:00,181.13,181.69,181.13,181.69,4295.0,177.6089,178.158,177.6089,178.158,4295.0
2023-02-23 09:35:00,181.69,182.16,181.48,182.16,2331.0,178.158,178.6189,177.9521,178.6189,2331.0
2023-02-23 09:40:00,182.07,182.07,181.62,181.62,912.0,178.5306,178.5306,178.0894,178.0894,912.0
2023-02-23 09:45:00,181.93,182.39,181.9,181.98,3455.0,178.3933,178.8444,178.3639,178.4424,3455.0
2023-02-23 09:50:00,182.21,182.42,182.19,182.19,984.0,178.6679,178.8738,178.6483,178.6483,984.0
2023-02-23 09:55:00,182.17,182.17,181.77,181.78,1200.0,178.6287,178.6287,178.2365,178.2463,1200.0
2023-02-23 10:00:00,181.99,182.12,181.46,181.56,2135.0,178.4522,178.5797,177.9325,178.0305,2135.0
2023-02-23 10:05:00,181.45,181.46,180.9,181.05,1101.0,177.9227,177.9325,177.3834,177.5305,1101.0
2023-02-23 10:10:00,180.98,181.05,180.86,180.97,1116.0,177.4618,177.5305,177.3442,177.452,1116.0
2023-02-23 10:15:00,180.97,181.08,180.85,180.95,2135.0,177.452,177.5599,177.3343,177.4324,2135.0
2023-02-23 10:20:00,181.07,181.26,180.96,181.17,800.0,177.5501,177.7364,177.4422,177.6481,800.0
2023-02-23 10:25:00,181.25,181.28,181.11,181.22,1300.0,177.7266,177.756,177.5893,177.6972,1300.0
2023-02-23 10:30:00,181.13,181.13,180.88,181.03,983.0,177.6089,177.6089,177.3638,177.5108,983.0
2023-02-23 10:35:00,181.21,181.25,181.09,181.09,702.0,177.6873,177.7266,177.5697,177.5697,702.0
2023-02-23 10:40:00,181.11,181.11,180.86,180.96,743.0,177.5893,177.5893,177.3442,177.4422,743.0
2023-02-23 10:45:00,180.74,180.74,180.48,180.53,500.0,177.2265,177.2265,176.9715,177.0206,500.0
2023-02-23 10:50:00,180.54,180.6,180.49,180.6,805.0,177.0304,177.0892,176.9813,177.0892,805.0
2023-02-23 10:55:00,180.47,180.63,180.47,180.63,1216.0,176.9617,177.1186,176.9617,177.1186,1216.0
2023-02-23 11:00:00,180.58,180.89,180.58,180.84,1988.0,177.0696,177.3736,177.0696,177.3245,1988.0
2023-02-23 11:05:00,180.83,180.83,180.56,180.56,2184.0,177.3147,177.3147,177.05,177.05,2184.0
2023-02-23 11:10:00,180.78,181.34,180.77,181.34,6459.0,177.2657,177.8148,177.2559,177.8148,6459.0
2023-02-23 11:15:00,181.41,181.55,181.29,181.48,4154.0,177.8835,178.0207,177.7658,177.9521,4154.0
2023-02-23 11:20:00,181.55,181.55,181.27,181.28,1111.0,178.0207,178.0207,177.7462,177.756,1111.0
2023-02-23 11:25:00,181.31,181.31,180.87,180.88,3450.0,177.7854,177.7854,177.354,177.3638,3450.0
2023-02-23 11:30:00,180.91,180.91,180.67,180.86,5688.0,177.3932,177.3932,177.1578,177.3442,5688.0
2023-02-23 11:35:00,180.86,180.88,180.52,180.52,1602.0,177.3442,177.3638,177.0108,177.0108,1602.0
2023-02-23 11:40:00,180.54,180.56,180.37,180.52,950.0,177.0304,177.05,176.8637,177.0108,950.0
2023-02-23 11:45:00,180.47,180.51,180.38,180.43,1579.0,176.9617,177.001,176.8735,176.9225,1579.0
2023-02-23 11:50:00,180.48,180.6,180.27,180.27,3374.0,176.9715,177.0892,176.7656,176.7656,3374.0
2023-02-23 11:55:00,180.32,180.49,180.32,180.49,1305.0,176.8146,176.9813,176.8146,176.9813,1305.0
2023-02-23 12:00:00,180.44,180.47,180.37,180.44,1400.0,176.9323,176.9617,176.8637,176.9323,1400.0
2023-02-23 12:05:00,180.42,180.51,180.33,180.35,1515.0,176.9127,177.001,176.8245,176.8441,1515.0
2023-02-23 12:10:00,180.32,180.49,180.32,180.43,1509.0,176.8146,176.9813,176.8146,176.9225,1509.0
2023-02-23 12:15:00,180.42,180.55,180.29,180.33,1500.0,176.9127,177.0402,176.7852,176.8245,1500.0
2023-02-23 12:20:00,180.17,180.25,180.13,180.25,934.0,176.6676,176.746,176.6283,176.746,934.0
2023-02-23 12:25:00,180.27,180.27,180.12,180.15,1724.0,176.7656,176.7656,176.6185,176.648,1724.0
2023-02-23 12:30:00,180.3,180.49,180.3,180.49,700.0,176.795,176.9813,176.795,176.9813,700.0
2023-02-23 12:35:00,180.54,180.71,180.5,180.62,2062.0,177.0304,177.1971,176.9911,177.1088,2062.0
2023-02-23 12:40:00,180.63,180.74,180.5,180.65,3626.0,177.1186,177.2265,176.9911,177.1382,3626.0
2023-02-23 12:45:00,180.65,180.69,180.38,180.45,1762.0,177.1382,177.1775,176.8735,176.9421,1762.0
2023-02-23 12:50:00,180.59,180.6,180.52,180.6,600.0,177.0794,177.0892,177.0108,177.0892,600.0
2023-02-23 12:55:00,180.51,180.65,180.49,180.49,1424.0,177.001,177.1382,176.9813,176.9813,1424.0
2023-02-23 13:00:00,180.6,180.76,180.45,180.55,3617.0,177.0892,177.2461,176.9421,177.0402,3617.0
2023-02-23 13:05:00,180.55,180.86,180.55,180.86,3383.0,177.0402,177.3442,177.0402,177.3442,3383.0
2023-02-23 13:10:00,180.78,181.0,180.77,180.98,900.0,177.2657,177.4814,177.2559,177.4618,900.0
2023-02-23 13:15:00,180.96,181.12,180.92,181.09,1325.0,177.4422,177.5991,177.403,177.5697,1325.0
2023-02-23 13:20:00,181.09,181.19,180.95,181.19,1281.0,177.5697,177.6677,177.4324,177.6677,1281.0
2023-02-23 13:25:00,181.05,181.19,181.04,181.15,2012.0,177.5305,177.6677,177.5207,177.6285,2012.0
2023-02-23 13:30:00,181.06,181.09,180.96,181.08,1112.0,177.5403,177.5697,177.4422,177.5599,1112.0
2023-02-23 13:35:00,181.11,181.25,181.06,181.25,2345.0,177.5893,177.7266,177.5403,177.7266,2345.0
2023-02-23 13:40:00,181.28,181.45,181.25,181.28,2802.0,177.756,177.9227,177.7266,177.756,2802.0
2023-02-23 13:45:00,181.39,181.55,181.34,181.55,2195.0,177.8638,178.0207,177.8148,178.0207,2195.0
2023-02-23 13:50:00,181.53,181.63,181.46,181.46,2262.0,178.0011,178.0992,177.9325,177.9325,2262.0
2023-02-23 13:55:00,181.42,181.49,181.25,181.25,2582.0,177.8933,177.9619,177.7266,177.7266,2582.0
2023-02-23 14:00:00,181.24,181.34,181.13,181.28,1800.0,177.7168,177.8148,177.6089,177.756,1800.0
2023-02-23 14:05:00,181.29,181.36,181.25,181.25,799.0,177.7658,177.8344,177.7266,177.7266,799.0
2023-02-23 14:10:00,181.17,181.5,181.17,181.5,1500.0,177.6481,177.9717,177.6481,177.9717,1500.0
2023-02-23 14:15:00,181.64,181.83,181.61,181.83,1121.0,178.109,178.2953,178.0796,178.2953,1121.0
2023-02-23 14:20:00,181.77,181.93,181.76,181.9,1415.0,178.2365,178.3933,178.2267,178.3639,1415.0
2023-02-23 14:25:00,181.89,182.0,181.85,181.98,2501.0,178.3541,178.462,178.3149,178.4424,2501.0
2023-02-23 14:30:00,182.02,182.39,182.02,182.17,3683.0,178.4816,178.8444,178.4816,178.6287,3683.0
2023-02-23 14:35:00,182.29,182.29,181.96,182.12,2842.0,178.7464,178.7464,178.4228,178.5797,2842.0
2023-02-23 14:40:00,182.06,182.06,181.97,182.01,1005.0,178.5208,178.5208,178.4326,178.4718,1005.0
2023-02-23 14:45:00,182.01,182.06,181.75,181.75,1900.0,178.4718,178.5208,178.2168,178.2168,1900.0
2023-02-23 14:50:00,181.72,181.91,181.68,181.8,4608.0,178.1874,178.3737,178.1482,178.2659,4608.0
2023-02-23 14:55:00,181.75,181.75,181.53,181.55,11292.0,178.2168,178.2168,178.0011,178.0207,11292.0
2023-02-23 15:00:00,181.61,181.78,181.45,181.78,5251.0,178.0796,178.2463,177.9227,178.2463,5251.0
2023-02-23 15:05:00,181.8,181.91,181.75,181.75,2426.0,178.2659,178.3737,178.2168,178.2168,2426.0
2023-02-23 15:10:00,181.71,181.77,181.53,181.53,3134.0,178.1776,178.2365,178.0011,178.0011,3134.0
2023-02-23 15:15:00,181.5,181.63,181.25,181.25,6455.0,177.9717,178.0992,177.7266,177.7266,6455.0
2023-02-23 15:20:00,181.24,181.4,181.06,181.33,10240.0,177.7168,177.8737,177.5403,177.805,10240.0
2023-02-23 15:25:00,181.33,181.84,181.33,181.84,4592.0,177.805,178.3051,177.805,178.3051,4592.0
2023-02-23 15:30:00,181.91,182.04,181.9,182.04,2986.0,178.3737,178.5012,178.3639,178.5012,2986.0
2023-02-23 15:35:00,182.02,182.16,181.91,182.09,4487.0,178.4816,178.6189,178.3737,178.5502,4487.0
2023-02-23 15:40:00,182.05,182.16,182.01,182.09,9200.0,178.511,178.6189,178.4718,178.5502,9200.0
2023-02-23 15:45:00,182.05,182.05,181.72,181.95,6306.0,178.511,178.511,178.1874,178.413,6306.0
2023-02-23 15:50:00,182.01,182.28,181.78,182.19,22263.0,178.4718,178.7365,178.2463,178.6483,22263.0
2023-02-23 15:55:00,182.26,182.59,182.15,182.58,41279.0,178.7169,179.0405,178.6091,179.0307,41279.0
2023-02-24 09:30:00,180.83,180.95,180.47,180.59,5277.0,177.3147,177.4324,176.9617,177.0794,5277.0
2023-02-24 09:35:00,180.77,181.38,180.67,181.38,3408.0,177.2559,177.854,177.1578,177.854,3408.0
2023-02-24 09:40:00,181.22,181.26,180.4,180.4,1399.0,177.6972,177.7364,176.8931,176.8931,1399.0
2023-02-24 09:45:00,180.18,180.34,179.63,180.31,2499.0,176.6774,176.8343,176.1381,176.8048,2499.0
2023-02-24 09:50:00,180.36,181.11,180.36,181.11,830.0,176.8539,177.5893,176.8539,177.5893,830.0
2023-02-24 09:55:00,180.98,181.0,180.34,180.52,1403.0,177.4618,177.4814,176.8343,177.0108,1403.0
2023-02-24 10:00:00,180.56,180.89,180.07,180.89,3055.0,177.05,177.3736,176.5695,177.3736,3055.0
2023-02-24 10:05:00,180.94,181.36,180.93,181.05,1243.0,177.4226,177.8344,177.4128,177.5305,1243.0
2023-02-24 10:10:00,180.75,180.83,180.45,180.57,1052.0,177.2363,177.3147,176.9421,177.0598,1052.0
2023-02-24 10:15:00,180.41,180.83,180.14,180.77,3902.0,176.9029,177.3147,176.6381,177.2559,3902.0
2023-02-24 10:20:00,180.79,181.01,180.65,180.77,2954.0,177.2755,177.4912,177.1382,177.2559,2954.0
2023-02-24 10:25:00,180.8,181.08,180.8,180.86,995.0,177.2853,177.5599,177.2853,177.3442,995.0
2023-02-24 10:30:00,180.91,180.96,180.64,180.95,2620.0,177.3932,177.4422,177.1284,177.4324,2620.0
2023-02-24 10:35:00,180.96,181.17,180.53,180.55,4791.0,177.4422,177.6481,177.0206,177.0402,4791.0
2023-02-24 10:40:00,180.5,180.5,180.39,180.45,671.0,176.9911,176.9911,176.8833,176.9421,671.0
2023-02-24 10:45:00,180.91,180.98,180.65,180.85,6051.0,177.3932,177.4618,177.1382,177.3343,6051.0
2023-02-24 10:50:00,180.52,180.63,180.51,180.6,1400.0,177.0108,177.1186,177.001,177.0892,1400.0
2023-02-24 10:55:00,180.48,180.61,180.37,180.59,1831.0,176.9715,177.099,176.8637,177.0794,1831.0
2023-02-24 11:00:00,180.57,180.95,180.57,180.95,2595.0,177.0598,177.4324,177.0598,177.4324,2595.0
2023-02-24 11:05:00,180.83,180.85,180.77,180.85,805.0,177.3147,177.3343,177.2559,177.3343,805.0
2023-02-24 11:10:00,180.78,180.99,180.71,180.74,6568.0,177.2657,177.4716,177.1971,177.2265,6568.0
2023-02-24 11:15:00,180.89,181.18,180.89,181.18,1327.0,177.3736,177.6579,177.3736,177.6579,1327.0
2023-02-24 11:20:00,181.06,181.2,180.8,181.08,15073.0,177.5403,177.6775,177.2853,177.5599,15073.0
2023-02-24 11:25:00,181.05,181.37,180.84,181.12,17238.0,177.5305,177.8442,177.3245,177.5991,17238.0
2023-02-24 11:30:00,181.12,181.44,181.0,181.29,11056.0,177.5991,177.9129,177.4814,177.7658,11056.0
2023-02-24 11:35:00,181.07,181.25,181.0,181.2,7427.0,177.5501,177.7266,177.4814,177.6775,7427.0
2023-02-24 11:40:00,181.23,182.04,181.23,181.92,1758.0,177.707,178.5012,177.707,178.3835,1758.0
2023-02-24 11:45:00,182.05,182.19,181.96,182.14,3035.0,178.511,178.6483,178.4228,178.5993,3035.0
2023-02-24 11:50:00,182.12,182.3,182.0,182.0,1701.0,178.5797,178.7562,178.462,178.462,1701.0
2023-02-24 11:55:00,182.05,182.17,181.89,181.94,1515.0,178.511,178.6287,178.3541,178.4032,1515.0
2023-02-24 12:00:00,182.04,182.04,181.94,181.94,300.0,178.5012,178.5012,178.4032,178.4032,300.0
2023-02-24 12:05:00,181.94,182.04,181.88,182.02,1115.0,178.4032,178.5012,178.3443,178.4816,1115.0
2023-02-24 12:10:00,182.11,182.11,181.97,182.08,916.0,178.5699,178.5699,178.4326,178.5404,916.0
2023-02-24 12:15:00,182.23,182.55,182.17,182.44,4297.0,178.6875,179.0013,178.6287,178.8934,4297.0
2023-02-24 12:20:00,182.4,182.53,182.26,182.53,2041.0,178.8542,178.9817,178.7169,178.9817,2041.0
2023-02-24 12:25:00,182.56,182.58,182.17,182.58,1862.0,179.0111,179.0307,178.6287,179.0307,1862.0
2023-02-24 12:30:00,182.52,182.52,182.14,182.14,1700.0,178.9719,178.9719,178.5993,178.5993,1700.0
2023-02-24 12:35:00,182.16,182.16,182.01,182.03,1095.0,178.6189,178.6189,178.4718,178.4914,1095.0
2023-02-24 12:40:00,182.14,182.42,182.14,182.42,3494.0,178.5993,178.8738,178.5993,178.8738,3494.0
2023-02-24 12:45:00,182.36,182.4,182.25,182.34,4613.0,178.815,178.8542,178.7071,178.7954,4613.0
2023-02-24 12:50:00,182.32,182.45,182.25,182.28,5058.0,178.7758,178.9032,178.7071,178.7365,5058.0
2023-02-24 12:55:00,182.27,182.32,182.21,182.24,2411.0,178.7267,178.7758,178.6679,178.6973,2411.0
2023-02-24 13:00:00,182.21,182.22,182.12,182.21,3231.0,178.6679,178.6777,178.5797,178.6679,3231.0
2023-02-24 13:05:00,182.12,182.2,181.98,181.98,3502.0,178.5797,178.6581,178.4424,178.4424,3502.0
2023-02-24 13:10:00,181.97,182.15,181.9,182.14,3076.0,178.4326,178.6091,178.3639,178.5993,3076.0
2023-02-24 13:15:00,182.08,182.46,182.08,182.43,2917.0,178.5404,178.913,178.5404,178.8836,2917.0
2023-02-24 13:20:00,182.38,182.52,182.3,182.32,3921.0,178.8346,178.9719,178.7562,178.7758,3921.0
2023-02-24 13:25:00,182.39,182.45,182.31,182.37,1543.0,178.8444,178.9032,178.766,178.8248,1543.0
2023-02-24 13:30:00,182.34,182.37,182.19,182.37,5050.0,178.7954,178.8248,178.6483,178.8248,5050.0
2023-02-24 13:35:00,182.41,182.72,182.41,182.71,2661.0,178.864,179.168,178.864,179.1582,2661.0
2023-02-24 13:40:00,182.77,182.79,182.71,182.78,1520.0,179.217,179.2366,179.1582,179.2268,1520.0
2023-02-24 13:45:00,182.81,183.06,182.81,182.84,2867.0,179.2562,179.5014,179.2562,179.2857,2867.0
2023-02-24 13:50:00,182.85,182.85,182.8,182.82,500.0,179.2955,179.2955,179.2464,179.266,500.0
2023-02-24 13:55:00,182.83,182.87,182.67,182.67,2211.0,179.2759,179.3151,179.119,179.119,2211.0
2023-02-24 14:00:00,182.72,182.94,182.61,182.88,8582.0,179.168,179.3837,179.0601,179.3249,8582.0
2023-02-24 14:05:00,182.78,182.9,182.78,182.86,824.0,179.2268,179.3445,179.2268,179.3053,824.0
2023-02-24 14:10:00,182.77,182.82,182.67,182.82,1202.0,179.217,179.266,179.119,179.266,1202.0
2023-02-24 14:15:00,182.83,183.01,182.83,183.0,2897.0,179.2759,179.4524,179.2759,179.4425,2897.0
2023-02-24 14:20:00,182.99,183.13,182.95,183.0,5515.0,179.4327,179.57,179.3935,179.4425,5515.0
2023-02-24 14:25:00,183.0,183.0,182.96,183.0,617.0,179.4425,179.4425,179.4033,179.4425,617.0
2023-02-24 14:30:00,182.99,183.1,182.87,183.01,3030.0,179.4327,179.5406,179.3151,179.4524,3030.0
2023-02-24 14:35:00,182.96,183.12,182.93,183.06,2042.0,179.4033,179.5602,179.3739,179.5014,2042.0
2023-02-24 14:40:00,183.04,183.04,182.83,182.85,1918.0,179.4818,179.4818,179.2759,179.2955,1918.0
2023-02-24 14:45:00,183.03,183.3,182.96,183.25,1715.0,179.472,179.7367,179.4033,179.6877,1715.0
2023-02-24 14:50:00,183.27,183.54,183.27,183.41,1939.0,179.7073,179.9721,179.7073,179.8446,1939.0
2023-02-24 14:55:00,183.52,183.7,183.52,183.59,2900.0,179.9524,180.1289,179.9524,180.0211,2900.0
2023-02-24 15:00:00,183.69,183.84,183.6,183.6,6137.0,180.1191,180.2662,180.0309,180.0309,6137.0
2023-02-24 15:05:00,183.58,183.71,183.53,183.58,2927.0,180.0113,180.1387,179.9622,180.0113,2927.0
2023-02-24 15:10:00,183.53,183.53,183.25,183.31,2503.0,179.9622,179.9622,179.6877,179.7465,2503.0
2023-02-24 15:15:00,183.3,183.47,183.27,183.39,2555.0,179.7367,179.9034,179.7073,179.825,2555.0
2023-02-24 15:20:00,183.47,183.69,183.39,183.61,3926.0,179.9034,180.1191,179.825,180.0407,3926.0
2023-02-24 15:25:00,183.55,183.66,183.38,183.41,3600.0,179.9819,180.0897,179.8152,179.8446,3600.0
2023-02-24 15:30:00,183.4,183.4,183.07,183.07,3600.0,179.8348,179.8348,179.5112,179.5112,3600.0
2023-02-24 15:35:00,182.98,183.13,182.8,182.96,5014.0,179.4229,179.57,179.2464,179.4033,5014.0
2023-02-24 15:40:00,182.89,183.0,182.79,182.98,6569.0,179.3347,179.4425,179.2366,179.4229,6569.0
2023-02-24 15:45:00,182.97,183.08,182.81,183.06,9764.0,179.4131,179.521,179.2562,179.5014,9764.0
2023-02-24 15:50:00,183.22,183.45,182.96,183.45,22742.0,179.6583,179.8838,179.4033,179.8838,22742.0
2023-02-24 15:55:00,183.57,183.85,183.55,183.64,48395.0,180.0015,180.276,179.9819,180.0701,48395.0
2023-02-27 09:30:00,185.44,186.0,184.99,184.99,4182.0,181.8351,182.3842,181.3939,181.3939,4182.0
2023-02-27 09:35:00,184.49,184.66,183.9,183.9,3200.0,180.9036,181.0703,180.3251,180.3251,3200.0
2023-02-27 09:40:00,183.87,184.29,183.69,183.72,12323.0,180.2956,180.7075,180.1191,180.1486,12323.0
2023-02-27 09:45:00,183.6,183.78,183.05,183.29,4428.0,180.0309,180.2074,179.4916,179.7269,4428.0
2023-02-27 09:50:00,183.31,184.03,183.31,183.9,4764.0,179.7465,180.4525,179.7465,180.3251,4764.0
2023-02-27 09:55:00,183.94,184.07,183.28,183.33,6652.0,180.3643,180.4917,179.7171,179.7661,6652.0
2023-02-27 10:00:00,183.13,183.73,182.88,183.64,5811.0,179.57,180.1584,179.3249,180.0701,5811.0
2023-02-27 10:05:00,183.71,183.79,183.39,183.47,3028.0,180.1387,180.2172,179.825,179.9034,3028.0
2023-02-27 10:10:00,183.56,183.74,183.56,183.63,3447.0,179.9917,180.1682,179.9917,180.0603,3447.0
2023-02-27 10:15:00,183.83,183.83,183.13,183.48,3050.0,180.2564,180.2564,179.57,179.9132,3050.0
2023-02-27 10:20:00,183.59,183.61,183.3,183.4,1480.0,180.0211,180.0407,179.7367,179.8348,1480.0
2023-02-27 10:25:00,183.53,183.54,183.16,183.31,3288.0,179.9622,179.9721,179.5994,179.7465,3288.0
2023-02-27 10:30:00,183.15,183.15,182.7,182.7,1624.0,179.5896,179.5896,179.1484,179.1484,1624.0
2023-02-27 10:35:00,182.75,182.82,182.5,182.78,3602.0,179.1974,179.266,178.9523,179.2268,3602.0
2023-02-27 10:40:00,182.5,182.59,182.2,182.52,2612.0,178.9523,179.0405,178.6581,178.9719,2612.0
2023-02-27 10:45:00,182.47,182.47,182.21,182.3,1459.0,178.9229,178.9229,178.6679,178.7562,1459.0
2023-02-27 10:50:00,182.21,182.24,181.98,182.23,2957.0,178.6679,178.6973,178.4424,178.6875,2957.0
2023-02-27 10:55:00,182.15,182.17,181.83,182.09,5366.0,178.6091,178.6287,178.2953,178.5502,5366.0
2023-02-27 11:00:00,182.19,182.55,182.18,182.41,10921.0,178.6483,179.0013,178.6385,178.864,10921.0
2023-02-27 11:05:00,182.54,182.93,182.54,182.87,2151.0,178.9915,179.3739,178.9915,179.3151,2151.0
2023-02-27 11:10:00,182.78,182.87,182.44,182.44,1020.0,179.2268,179.3151,178.8934,178.8934,1020.0
2023-02-27 11:15:00,182.37,182.69,182.3,182.5,3115.0,178.8248,179.1386,178.7562,178.9523,3115.0
2023-02-27 11:20:00,182.48,182.58,182.32,182.34,3618.0,178.9327,179.0307,178.7758,178.7954,3618.0
2023-02-27 11:25:00,182.26,182.54,182.25,182.5,2500.0,178.7169,178.9915,178.7071,178.9523,2500.0
2023-02-27 11:30:00,182.31,182.31,181.89,181.89,1918.0,178.766,178.766,178.3541,178.3541,1918.0
2023-02-27 11:35:00,181.93,182.25,181.9,182.07,4070.0,178.3933,178.7071,178.3639,178.5306,4070.0
2023-02-27 11:40:00,182.13,182.13,182.04,182.09,1031.0,178.5895,178.5895,178.5012,178.5502,1031.0
2023-02-27 11:45:00,181.93,181.94,181.87,181.93,2281.0,178.3933,178.4032,178.3345,178.3933,2281.0
2023-02-27 11:50:00,181.85,181.85,181.69,181.76,1734.0,178.3149,178.3149,178.158,178.2267,1734.0
2023-02-27 11:55:00,181.73,181.79,181.56,181.72,2129.0,178.1972,178.2561,178.0305,178.1874,2129.0
2023-02-27 12:00:00,181.74,181.86,181.43,181.46,5325.0,178.207,178.3247,177.9031,177.9325,5325.0
2023-02-27 12:05:00,181.4,181.43,181.08,181.12,9155.0,177.8737,177.9031,177.5599,177.5991,9155.0
2023-02-27 12:10:00,181.19,181.27,181.11,181.15,3000.0,177.6677,177.7462,177.5893,177.6285,3000.0
2023-02-27 12:15:00,181.07,181.25,180.92,181.25,5094.0,177.5501,177.7266,177.403,177.7266,5094.0
2023-02-27 12:20:00,181.24,181.24,180.77,180.88,4525.0,177.7168,177.7168,177.2559,177.3638,4525.0
2023-02-27 12:25:00,180.81,181.0,180.79,180.9,4963.0,177.2951,177.4814,177.2755,177.3834,4963.0
2023-02-27 12:30:00,180.9,181.27,180.88,181.23,8055.0,177.3834,177.7462,177.3638,177.707,8055.0
2023-02-27 12:35:00,181.22,181.3,181.12,181.15,2097.0,177.6972,177.7756,177.5991,177.6285,2097.0
2023-02-27 12:40:00,181.21,181.63,181.21,181.58,3338.0,177.6873,178.0992,177.6873,178.0502,3338.0
2023-02-27 12:45:00,181.52,181.7,181.35,181.67,3892.0,177.9913,178.1678,177.8246,178.1384,3892.0
2023-02-27 12:50:00,181.72,181.73,181.44,181.44,1916.0,178.1874,178.1972,177.9129,177.9129,1916.0
2023-02-27 12:55:00,181.55,181.76,181.55,181.75,2081.0,178.0207,178.2267,178.0207,178.2168,2081.0
2023-02-27 13:00:00,181.75,181.86,181.46,181.5,5360.0,178.2168,178.3247,177.9325,177.9717,5360.0
2023-02-27 13:05:00,181.5,181.73,181.34,181.72,4008.0,177.9717,178.1972,177.8148,178.1874,4008.0
2023-02-27 13:10:00,181.78,182.01,181.54,181.74,12022.0,178.2463,178.4718,178.0109,178.207,12022.0
2023-02-27 13:15:00,181.84,182.01,181.77,181.98,10947.0,178.3051,178.4718,178.2365,178.4424,10947.0
2023-02-27 13:20:00,182.02,182.11,181.86,181.94,1983.0,178.4816,178.5699,178.3247,178.4032,1983.0
2023-02-27 13:25:00,181.94,182.04,181.86,181.86,2678.0,178.4032,178.5012,178.3247,178.3247,2678.0
2023-02-27 13:30:00,181.96,182.27,181.95,182.27,3398.0,178.4228,178.7267,178.413,178.7267,3398.0
2023-02-27 13:35:00,182.32,182.62,182.32,182.48,8676.0,178.7758,179.0699,178.7758,178.9327,8676.0
2023-02-27 13:40:00,182.56,182.69,182.4,182.59,3115.0,179.0111,179.1386,178.8542,179.0405,3115.0
2023-02-27 13:45:00,182.58,182.58,182.32,182.32,3062.0,179.0307,179.0307,178.7758,178.7758,3062.0
2023-02-27 13:50:00,182.23,182.69,182.23,182.69,7637.0,178.6875,179.1386,178.6875,179.1386,7637.0
2023-02-27 13:55:00,182.62,182.8,182.59,182.75,4551.0,179.0699,179.2464,179.0405,179.1974,4551.0
2023-02-27 14:00:00,182.75,182.86,182.75,182.78,3346.0,179.1974,179.3053,179.1974,179.2268,3346.0
2023-02-27 14:05:00,182.82,183.09,182.78,183.07,8651.0,179.266,179.5308,179.2268,179.5112,8651.0
2023-02-27 14:10:00,183.09,183.16,183.08,183.11,2931.0,179.5308,179.5994,179.521,179.5504,2931.0
2023-02-27 14:15:00,183.12,183.12,182.87,182.92,9011.0,179.5602,179.5602,179.3151,179.3641,9011.0
2023-02-27 14:20:00,182.88,182.95,182.37,182.37,2432.0,179.3249,179.3935,178.8248,178.8248,2432.0
2023-02-27 14:25:00,182.4,182.56,182.2,182.26,3742.0,178.8542,179.0111,178.6581,178.7169,3742.0
2023-02-27 14:30:00,182.19,182.61,182.19,182.58,5684.0,178.6483,179.0601,178.6483,179.0307,5684.0
2023-02-27 14:35:00,182.63,182.65,182.5,182.51,2547.0,179.0797,179.0994,178.9523,178.9621,2547.0
2023-02-27 14:40:00,182.47,182.47,182.2,182.27,2560.0,178.9229,178.9229,178.6581,178.7267,2560.0
2023-02-27 14:45:00,182.24,182.35,182.09,182.27,4344.0,178.6973,178.8052,178.5502,178.7267,4344.0
2023-02-27 14:50:00,182.26,182.36,182.18,182.35,1621.0,178.7169,178.815,178.6385,178.8052,1621.0
2023-02-27 14:55:00,182.22,182.4,182.16,182.35,2102.0,178.6777,178.8542,178.6189,178.8052,2102.0
2023-02-27 15:00:00,182.33,182.56,182.33,182.38,1859.0,178.7856,179.0111,178.7856,178.8346,1859.0
2023-02-27 15:05:00,182.39,182.39,182.13,182.13,2010.0,178.8444,178.8444,178.5895,178.5895,2010.0
2023-02-27 15:10:00,182.07,182.18,182.03,182.04,2023.0,178.5306,178.6385,178.4914,178.5012,2023.0
2023-02-27 15:15:00,182.02,182.02,181.75,181.88,2301.0,178.4816,178.4816,178.2168,178.3443,2301.0
2023-02-27 15:20:00,181.82,181.82,181.64,181.73,2925.0,178.2855,178.2855,178.109,178.1972,2925.0
2023-02-27 15:25:00,181.72,181.95,181.62,181.95,7856.0,178.1874,178.413,178.0894,178.413,7856.0
2023-02-27 15:30:00,182.0,182.0,181.52,181.57,8685.0,178.462,178.462,177.9913,178.0403,8685.0
2023-02-27 15:35:00,181.63,181.63,181.27,181.31,5395.0,178.0992,178.0992,177.7462,177.7854,5395.0
2023-02-27 15:40:00,181.3,181.6,181.29,181.39,10435.0,177.7756,178.0698,177.7658,177.8638,10435.0
2023-02-27 15:45:00,181.42,181.59,181.39,181.47,9932.0,177.8933,178.06,177.8638,177.9423,9932.0
2023-02-27 15:50:00,181.55,181.64,181.39,181.4,16516.0,178.0207,178.109,177.8638,177.8737,16516.0
2023-02-27 15:55:00,181.34,181.71,181.34,181.54,38167.0,177.8148,178.1776,177.8148,178.0109,38167.0
2023-02-28 09:30:00,181.5,182.07,181.5,182.07,4031.0,177.9717,178.5306,177.9717,178.5306,4031.0
2023-02-28 09:35:00,181.77,182.02,181.52,181.75,2400.0,178.2365,178.4816,177.9913,178.2168,2400.0
2023-02-28 09:40:00,181.81,181.82,181.66,181.76,600.0,178.2757,178.2855,178.1286,178.2267,600.0
2023-02-28 09:45:00,181.77,182.34,181.76,182.24,2585.0,178.2365,178.7954,178.2267,178.6973,2585.0
2023-02-28 09:50:00,182.38,182.5,181.99,182.23,2616.0,178.8346,178.9523,178.4522,178.6875,2616.0
2023-02-28 09:55:00,182.23,182.23,181.65,181.66,1500.0,178.6875,178.6875,178.1188,178.1286,1500.0
2023-02-28 10:00:00,181.77,182.1,181.71,182.06,1202.0,178.2365,178.56,178.1776,178.5208,1202.0
2023-02-28 10:05:00,182.38,182.5,182.33,182.44,900.0,178.8346,178.9523,178.7856,178.8934,900.0
2023-02-28 10:10:00,182.28,182.46,181.94,182.39,2323.0,178.7365,178.913,178.4032,178.8444,2323.0
2023-02-28 10:15:00,182.4,182.59,182.39,182.59,300.0,178.8542,179.0405,178.8444,179.0405,300.0
2023-02-28 10:20:00,182.54,182.86,182.54,182.74,955.0,178.9915,179.3053,178.9915,179.1876,955.0
2023-02-28 10:25:00,182.82,182.82,182.41,182.42,1242.0,179.266,179.266,178.864,178.8738,1242.0
2023-02-28 10:30:00,182.32,182.53,182.32,182.51,865.0,178.7758,178.9817,178.7758,178.9621,865.0
2023-02-28 10:35:00,182.48,182.54,182.42,182.42,398.0,178.9327,178.9915,178.8738,178.8738,398.0
2023-02-28 10:40:00,182.62,182.62,182.1,182.1,1082.0,179.0699,179.0699,178.56,178.56,1082.0
2023-02-28 10:45:00,182.03,182.03,181.92,182.01,353.0,178.4914,178.4914,178.3835,178.4718,353.0
2023-02-28 10:50:00,182.05,182.38,181.93,182.32,974.0,178.511,178.8346,178.3933,178.7758,974.0
2023-02-28 10:55:00,182.38,182.52,182.34,182.52,410.0,178.8346,178.9719,178.7954,178.9719,410.0
2023-02-28 11:00:00,182.44,182.55,182.44,182.55,500.0,178.8934,179.0013,178.8934,179.0013,500.0
2023-02-28 11:05:00,182.63,182.63,182.59,182.59,200.0,179.0797,179.0797,179.0405,179.0405,200.0
2023-02-28 11:10:00,182.66,182.69,182.55,182.59,1433.0,179.1092,179.1386,179.0013,179.0405,1433.0
2023-02-28 11:15:00,182.6,182.71,182.51,182.71,2204.0,179.0503,179.1582,178.9621,179.1582,2204.0
2023-02-28 11:20:00,182.72,182.73,182.64,182.64,400.0,179.168,179.1778,179.0895,179.0895,400.0
2023-02-28 11:25:00,182.67,183.11,182.67,182.91,2457.0,179.119,179.5504,179.119,179.3543,2457.0
2023-02-28 11:30:00,182.98,183.03,182.91,183.03,1308.0,179.4229,179.472,179.3543,179.472,1308.0
2023-02-28 11:35:00,182.87,182.88,182.58,182.58,1316.0,179.3151,179.3249,179.0307,179.0307,1316.0
2023-02-28 11:40:00,182.5,182.68,182.43,182.55,3015.0,178.9523,179.1288,178.8836,179.0013,3015.0
2023-02-28 11:45:00,182.42,182.64,182.29,182.3,5158.0,178.8738,179.0895,178.7464,178.7562,5158.0
2023-02-28 11:50:00,182.31,182.32,182.31,182.32,235.0,178.766,178.7758,178.766,178.7758,235.0
2023-02-28 11:55:00,182.32,182.42,182.13,182.15,1833.0,178.7758,178.8738,178.5895,178.6091,1833.0
2023-02-28 12:00:00,182.25,182.25,182.05,182.16,926.0,178.7071,178.7071,178.511,178.6189,926.0
2023-02-28 12:05:00,182.18,182.18,182.14,182.14,205.0,178.6385,178.6385,178.5993,178.5993,205.0
2023-02-28 12:10:00,182.18,182.18,182.1,182.16,393.0,178.6385,178.6385,178.56,178.6189,393.0
2023-02-28 12:15:00,182.26,182.36,182.19,182.35,1541.0,178.7169,178.815,178.6483,178.8052,1541.0
2023-02-28 12:20:00,182.37,182.53,182.36,182.45,1260.0,178.8248,178.9817,178.815,178.9032,1260.0
2023-02-28 12:25:00,182.57,182.7,182.53,182.64,996.0,179.0209,179.1484,178.9817,179.0895,996.0
2023-02-28 12:30:00,182.66,182.76,182.56,182.56,1628.0,179.1092,179.2072,179.0111,179.0111,1628.0
2023-02-28 12:35:00,182.5,182.51,182.37,182.42,782.0,178.9523,178.9621,178.8248,178.8738,782.0
2023-02-28 12:40:00,182.38,182.38,182.33,182.36,619.0,178.8346,178.8346,178.7856,178.815,619.0
2023-02-28 12:45:00,182.49,182.49,182.36,182.48,1824.0,178.9425,178.9425,178.815,178.9327,1824.0
2023-02-28 12:50:00,182.55,182.59,182.55,182.58,249.0,179.0013,179.0405,179.0013,179.0307,249.0
2023-02-28 12:55:00,182.77,182.82,182.67,182.67,1219.0,179.217,179.266,179.119,179.119,1219.0
2023-02-28 13:00:00,182.6,182.7,182.54,182.7,902.0,179.0503,179.1484,178.9915,179.1484,902.0
2023-02-28 13:05:00,182.63,182.63,182.44,182.51,1574.0,179.0797,179.0797,178.8934,178.9621,1574.0
2023-02-28 13:10:00,182.46,182.5,182.46,182.5,300.0,178.913,178.9523,178.913,178.9523,300.0
2023-02-28 13:15:00,182.43,182.54,182.43,182.54,461.0,178.8836,178.9915,178.8836,178.9915,461.0
2023-02-28 13:20:00,182.78,182.78,182.56,182.58,2350.0,179.2268,179.2268,179.0111,179.0307,2350.0
2023-02-28 13:25:00,182.6,182.92,182.6,182.91,1550.0,179.0503,179.3641,179.0503,179.3543,1550.0
2023-02-28 13:30:00,182.99,182.99,182.89,182.99,1600.0,179.4327,179.4327,179.3347,179.4327,1600.0
2023-02-28 13:35:00,182.98,183.03,182.79,182.79,1792.0,179.4229,179.472,179.2366,179.2366,1792.0
2023-02-28 13:40:00,182.79,182.81,182.68,182.68,1335.0,179.2366,179.2562,179.1288,179.1288,1335.0
2023-02-28 13:45:00,182.72,182.72,182.68,182.71,426.0,179.168,179.168,179.1288,179.1582,426.0
2023-02-28 13:50:00,182.59,182.7,182.59,182.68,500.0,179.0405,179.1484,179.0405,179.1288,500.0
2023-02-28 13:55:00,182.7,182.7,182.38,182.45,2268.0,179.1484,179.1484,178.8346,178.9032,2268.0
2023-02-28 14:00:00,182.56,182.56,182.38,182.38,1386.0,179.0111,179.0111,178.8346,178.8346,1386.0
2023-02-28 14:05:00,182.21,182.21,181.97,182.08,2632.0,178.6679,178.6679,178.4326,178.5404,2632.0
2023-02-28 14:10:00,182.06,182.14,182.06,182.13,455.0,178.5208,178.5993,178.5208,178.5895,455.0
2023-02-28 14:15:00,182.1,182.19,181.97,181.99,2543.0,178.56,178.6483,178.4326,178.4522,2543.0
2023-02-28 14:20:00,181.9,181.9,181.81,181.88,702.0,178.3639,178.3639,178.2757,178.3443,702.0
2023-02-28 14:25:00,181.91,181.96,181.83,181.83,1246.0,178.3737,178.4228,178.2953,178.2953,1246.0
2023-02-28 14:30:00,181.81,182.05,181.81,181.96,3634.0,178.2757,178.511,178.2757,178.4228,3634.0
2023-02-28 14:35:00,181.88,181.92,181.79,181.88,2622.0,178.3443,178.3835,178.2561,178.3443,2622.0
2023-02-28 14:40:00,181.84,181.84,181.68,181.84,2107.0,178.3051,178.3051,178.1482,178.3051,2107.0
2023-02-28 14:45:00,181.85,181.93,181.72,181.88,1085.0,178.3149,178.3933,178.1874,178.3443,1085.0
2023-02-28 14:50:00,181.84,181.9,181.58,181.63,2186.0,178.3051,178.3639,178.0502,178.0992,2186.0
2023-02-28 14:55:00,181.54,181.57,181.49,181.49,1198.0,178.0109,178.0403,177.9619,177.9619,1198.0
2023-02-28 15:00:00,181.54,181.58,181.4,181.43,1964.0,178.0109,178.0502,177.8737,177.9031,1964.0
2023-02-28 15:05:00,181.55,181.71,181.49,181.71,2402.0,178.0207,178.1776,177.9619,178.1776,2402.0
2023-02-28 15:10:00,181.8,181.8,181.62,181.62,3118.0,178.2659,178.2659,178.0894,178.0894,3118.0
2023-02-28 15:15:00,181.53,181.66,181.46,181.6,1202.0,178.0011,178.1286,177.9325,178.0698,1202.0
2023-02-28 15:20:00,181.65,181.65,181.48,181.55,1368.0,178.1188,178.1188,177.9521,178.0207,1368.0
2023-02-28 15:25:00,181.5,181.63,181.45,181.61,2283.0,177.9717,178.0992,177.9227,178.0796,2283.0
2023-02-28 15:30:00,181.54,181.54,181.07,181.22,6251.0,178.0109,178.0109,177.5501,177.6972,6251.0
2023-02-28 15:35:00,181.13,181.31,180.96,181.25,10154.0,177.6089,177.7854,177.4422,177.7266,10154.0
2023-02-28 15:40:00,181.3,181.47,181.3,181.4,2640.0,177.7756,177.9423,177.7756,177.8737,2640.0
2023-02-28 15:45:00,181.38,181.44,181.14,181.2,14277.0,177.854,177.9129,177.6187,177.6775,14277.0
2023-02-28 15:50:00,181.14,181.38,180.82,181.1,21258.0,177.6187,177.854,177.3049,177.5795,21258.0
2023-02-28 15:55:00,181.07,181.2,180.79,180.79,48016.0,177.5501,177.6775,177.2755,177.2755,48016.0
2023-03-01 09:30:00,179.7,180.64,179.7,180.12,6251.0,176.2067,177.1284,176.2067,176.6185,6251.0
2023-03-01 09:35:00,180.41,180.41,179.63,179.63,4065.0,176.9029,176.9029,176.1381,176.1381,4065.0
2023-03-01 09:40:00,179.92,180.25,179.52,180.25,6942.0,176.4224,176.746,176.0302,176.746,6942.0
2023-03-01 09:45:00,180.32,180.84,180.32,180.84,2220.0,176.8146,177.3245,176.8146,177.3245,2220.0
2023-03-01 09:50:00,180.71,181.27,180.69,180.95,22578.0,177.1971,177.7462,177.1775,177.4324,22578.0
2023-03-01 09:55:00,181.04,181.35,180.51,180.86,7701.0,177.5207,177.8246,177.001,177.3442,7701.0
2023-03-01 10:00:00,180.71,181.24,180.67,181.2,4565.0,177.1971,177.7168,177.1578,177.6775,4565.0
2023-03-01 10:05:00,181.1,181.23,180.88,181.03,3846.0,177.5795,177.707,177.3638,177.5108,3846.0
2023-03-01 10:10:00,180.91,180.91,180.69,180.72,700.0,177.3932,177.3932,177.1775,177.2069,700.0
2023-03-01 10:15:00,180.56,181.68,180.55,181.5,8489.0,177.05,178.1482,177.0402,177.9717,8489.0
2023-03-01 10:20:00,181.7,181.7,181.13,181.13,3448.0,178.1678,178.1678,177.6089,177.6089,3448.0
2023-03-01 10:25:00,181.19,181.34,181.09,181.14,1508.0,177.6677,177.8148,177.5697,177.6187,1508.0
2023-03-01 10:30:00,180.99,181.4,180.91,181.4,3087.0,177.4716,177.8737,177.3932,177.8737,3087.0
2023-03-01 10:35:00,181.66,182.01,181.54,181.92,2678.0,178.1286,178.4718,178.0109,178.3835,2678.0
2023-03-01 10:40:00,182.0,182.1,182.0,182.01,1005.0,178.462,178.56,178.462,178.4718,1005.0
2023-03-01 10:45:00,182.08,182.45,181.91,182.45,2197.0,178.5404,178.9032,178.3737,178.9032,2197.0
2023-03-01 10:50:00,182.33,182.33,181.83,181.83,5360.0,178.7856,178.7856,178.2953,178.2953,5360.0
2023-03-01 10:55:00,181.9,182.23,181.84,182.23,5397.0,178.3639,178.6875,178.3051,178.6875,5397.0
2023-03-01 11:00:00,182.1,182.15,181.93,181.96,6142.0,178.56,178.6091,178.3933,178.4228,6142.0
2023-03-01 11:05:00,182.0,182.08,181.8,181.92,5589.0,178.462,178.5404,178.2659,178.3835,5589.0
2023-03-01 11:10:00,181.94,182.01,181.53,181.53,8438.0,178.4032,178.4718,178.0011,178.0011,8438.0
2023-03-01 11:15:00,181.5,181.93,181.27,181.86,11289.0,177.9717,178.3933,177.7462,178.3247,11289.0
2023-03-01 11:20:00,181.79,181.95,181.75,181.81,5587.0,178.2561,178.413,178.2168,178.2757,5587.0
2023-03-01 11:25:00,181.88,181.92,181.83,181.87,2967.0,178.3443,178.3835,178.2953,178.3345,2967.0
2023-03-01 11:30:00,181.86,181.95,181.81,181.89,3793.0,178.3247,178.413,178.2757,178.3541,3793.0
2023-03-01 11:35:00,181.94,182.29,181.93,182.22,2642.0,178.4032,178.7464,178.3933,178.6777,2642.0
2023-03-01 11:40:00,182.23,182.26,182.06,182.12,2940.0,178.6875,178.7169,178.5208,178.5797,2940.0
2023-03-01 11:45:00,182.13,182.42,182.0,182.36,5335.0,178.5895,178.8738,178.462,178.815,5335.0
2023-03-01 11:50:00,182.36,182.36,182.14,182.15,2269.0,178.815,178.815,178.5993,178.6091,2269.0
2023-03-01 11:55:00,182.21,182.4,182.2,182.29,2649.0,178.6679,178.8542,178.6581,178.7464,2649.0
2023-03-01 12:00:00,182.33,182.73,182.32,182.69,1291.0,178.7856,179.1778,178.7758,179.1386,1291.0
2023-03-01 12:05:00,182.69,182.74,182.53,182.74,3655.0,179.1386,179.1876,178.9817,179.1876,3655.0
2023-03-01 12:10:00,182.68,182.84,182.36,182.4,2890.0,179.1288,179.2857,178.815,178.8542,2890.0
2023-03-01 12:15:00,182.5,182.6,182.45,182.53,1302.0,178.9523,179.0503,178.9032,178.9817,1302.0
2023-03-01 12:20:00,182.46,182.76,182.45,182.51,3143.0,178.913,179.2072,178.9032,178.9621,3143.0
2023-03-01 12:25:00,182.58,182.67,182.57,182.57,1500.0,179.0307,179.119,179.0209,179.0209,1500.0
2023-03-01 12:30:00,182.57,182.57,182.39,182.41,3858.0,179.0209,179.0209,178.8444,178.864,3858.0
2023-03-01 12:35:00,182.41,182.62,182.41,182.49,2125.0,178.864,179.0699,178.864,178.9425,2125.0
2023-03-01 12:40:00,182.51,182.55,182.39,182.39,1450.0,178.9621,179.0013,178.8444,178.8444,1450.0
2023-03-01 12:45:00,182.47,182.58,182.25,182.56,3877.0,178.9229,179.0307,178.7071,179.0111,3877.0
2023-03-01 12:50:00,182.38,182.38,182.21,182.22,1139.0,178.8346,178.8346,178.6679,178.6777,1139.0
2023-03-01 12:55:00,182.17,182.17,181.91,181.91,2135.0,178.6287,178.6287,178.3737,178.3737,2135.0
2023-03-01 13:00:00,181.91,181.93,181.83,181.83,1100.0,178.3737,178.3933,178.2953,178.2953,1100.0
2023-03-01 13:05:00,181.88,181.89,181.72,181.87,2376.0,178.3443,178.3541,178.1874,178.3345,2376.0
2023-03-01 13:10:00,181.85,181.92,181.85,181.9,1300.0,178.3149,178.3835,178.3149,178.3639,1300.0
2023-03-01 13:15:00,181.85,181.95,181.83,181.88,2652.0,178.3149,178.413,178.2953,178.3443,2652.0
2023-03-01 13:20:00,181.83,181.85,181.77,181.81,1261.0,178.2953,178.3149,178.2365,178.2757,1261.0
2023-03-01 13:25:00,181.78,181.93,181.78,181.81,1938.0,178.2463,178.3933,178.2463,178.2757,1938.0
2023-03-01 13:30:00,181.75,181.85,181.75,181.76,2584.0,178.2168,178.3149,178.2168,178.2267,2584.0
2023-03-01 13:35:00,181.78,181.9,181.69,181.8,5053.0,178.2463,178.3639,178.158,178.2659,5053.0
2023-03-01 13:40:00,181.8,181.98,181.67,181.85,9750.0,178.2659,178.4424,178.1384,178.3149,9750.0
2023-03-01 13:45:00,181.81,181.92,181.72,181.8,2311.0,178.2757,178.3835,178.1874,178.2659,2311.0
2023-03-01 13:50:00,181.8,181.84,181.79,181.8,2460.0,178.2659,178.3051,178.2561,178.2659,2460.0
2023-03-01 13:55:00,181.8,181.8,181.59,181.59,1476.0,178.2659,178.2659,178.06,178.06,1476.0
2023-03-01 14:00:00,181.57,181.57,181.22,181.23,9770.0,178.0403,178.0403,177.6972,177.707,9770.0
2023-03-01 14:05:00,181.22,181.46,181.16,181.46,5497.0,177.6972,177.9325,177.6383,177.9325,5497.0
2023-03-01 14:10:00,181.38,181.48,181.31,181.41,1320.0,177.854,177.9521,177.7854,177.8835,1320.0
2023-03-01 14:15:00,181.23,181.23,181.08,181.09,3530.0,177.707,177.707,177.5599,177.5697,3530.0
2023-03-01 14:20:00,181.07,181.18,181.02,181.09,2357.0,177.5501,177.6579,177.501,177.5697,2357.0
2023-03-01 14:25:00,181.05,181.14,180.84,180.86,2992.0,177.5305,177.6187,177.3245,177.3442,2992.0
2023-03-01 14:30:00,180.81,180.88,180.75,180.77,3450.0,177.2951,177.3638,177.2363,177.2559,3450.0
2023-03-01 14:35:00,180.85,180.85,180.6,180.77,4092.0,177.3343,177.3343,177.0892,177.2559,4092.0
2023-03-01 14:40:00,180.73,180.74,180.6,180.66,3436.0,177.2167,177.2265,177.0892,177.148,3436.0
2023-03-01 14:45:00,180.66,180.67,180.36,180.36,4100.0,177.148,177.1578,176.8539,176.8539,4100.0
2023-03-01 14:50:00,180.32,180.43,180.17,180.38,4817.0,176.8146,176.9225,176.6676,176.8735,4817.0
2023-03-01 14:55:00,180.37,180.37,180.13,180.17,6802.0,176.8637,176.8637,176.6283,176.6676,6802.0
2023-03-01 15:00:00,180.22,180.51,180.19,180.29,3665.0,176.7166,177.001,176.6872,176.7852,3665.0
2023-03-01 15:05:00,180.33,180.55,180.23,180.55,6242.0,176.8245,177.0402,176.7264,177.0402,6242.0
2023-03-01 15:10:00,180.59,180.7,180.42,180.42,3142.0,177.0794,177.1873,176.9127,176.9127,3142.0
2023-03-01 15:15:00,180.45,180.73,180.32,180.73,5299.0,176.9421,177.2167,176.8146,177.2167,5299.0
2023-03-01 15:20:00,180.73,180.73,180.48,180.49,2914.0,177.2167,177.2167,176.9715,176.9813,2914.0
2023-03-01 15:25:00,180.46,180.46,180.18,180.2,5429.0,176.9519,176.9519,176.6774,176.697,5429.0
2023-03-01 15:30:00,180.23,180.33,180.07,180.24,4659.0,176.7264,176.8245,176.5695,176.7362,4659.0
2023-03-01 15:35:00,180.22,180.42,180.1,180.36,6705.0,176.7166,176.9127,176.5989,176.8539,6705.0
2023-03-01 15:40:00,180.35,180.39,180.27,180.3,6082.0,176.8441,176.8833,176.7656,176.795,6082.0
2023-03-01 15:45:00,180.31,180.41,180.12,180.12,8056.0,176.8048,176.9029,176.6185,176.6185,8056.0
2023-03-01 15:50:00,180.12,180.12,179.79,179.88,23799.0,176.6185,176.6185,176.295,176.3832,23799.0
2023-03-01 15:55:00,179.88,180.04,179.71,179.94,45695.0,176.3832,176.5401,176.2165,176.442,45695.0
2023-03-02 09:30:00,179.0,179.47,178.08,178.08,30762.0,175.5203,175.9812,174.6182,174.6182,30762.0
2023-03-02 09:35:00,178.27,178.37,177.29,177.56,20460.0,174.8045,174.9026,173.8435,174.1083,20460.0
2023-03-02 09:40:00,177.43,177.43,176.77,176.91,13020.0,173.9808,173.9808,173.3337,173.4709,13020.0
2023-03-02 09:45:00,177.09,178.23,177.09,178.09,5392.0,173.6474,174.7653,173.6474,174.628,5392.0
2023-03-02 09:50:00,178.14,178.63,177.98,178.09,4026.0,174.677,175.1575,174.5201,174.628,4026.0
2023-03-02 09:55:00,178.04,179.05,177.86,179.05,8195.0,174.579,175.5693,174.4025,175.5693,8195.0
2023-03-02 10:00:00,179.24,179.47,179.02,179.27,10803.0,175.7556,175.9812,175.5399,175.7851,10803.0
2023-03-02 10:05:00,179.4,179.6,179.2,179.6,7106.0,175.9125,176.1086,175.7164,176.1086,7106.0
2023-03-02 10:10:00,179.56,179.65,179.1,179.19,21702.0,176.0694,176.1577,175.6184,175.7066,21702.0
2023-03-02 10:15:00,179.24,179.24,178.82,179.07,8827.0,175.7556,175.7556,175.3438,175.5889,8827.0
2023-03-02 10:20:00,179.14,179.16,178.58,178.96,2605.0,175.6576,175.6772,175.1085,175.4811,2605.0
2023-03-02 10:25:00,178.92,179.39,178.69,179.34,3545.0,175.4419,175.9027,175.2163,175.8537,3545.0
2023-03-02 10:30:00,179.27,179.37,178.89,179.37,4897.0,175.7851,175.8831,175.4124,175.8831,4897.0
2023-03-02 10:35:00,179.45,179.75,179.43,179.43,4424.0,175.9616,176.2557,175.9419,175.9419,4424.0
2023-03-02 10:40:00,179.44,180.2,179.42,180.12,6187.0,175.9518,176.697,175.9321,176.6185,6187.0
2023-03-02 10:45:00,180.13,180.18,179.82,179.98,4618.0,176.6283,176.6774,176.3244,176.4813,4618.0
2023-03-02 10:50:00,180.07,180.38,180.07,180.29,3338.0,176.5695,176.8735,176.5695,176.7852,3338.0
2023-03-02 10:55:00,180.34,180.69,180.24,180.63,3363.0,176.8343,177.1775,176.7362,177.1186,3363.0
2023-03-02 11:00:00,180.59,180.6,180.23,180.23,4582.0,177.0794,177.0892,176.7264,176.7264,4582.0
2023-03-02 11:05:00,180.17,180.74,180.17,180.74,3662.0,176.6676,177.2265,176.6676,177.2265,3662.0
2023-03-02 11:10:00,180.85,180.86,180.69,180.69,1255.0,177.3343,177.3442,177.1775,177.1775,1255.0
2023-03-02 11:15:00,180.77,180.98,180.76,180.77,1845.0,177.2559,177.4618,177.2461,177.2559,1845.0
2023-03-02 11:20:00,180.74,180.74,180.44,180.61,4670.0,177.2265,177.2265,176.9323,177.099,4670.0
2023-03-02 11:25:00,180.63,181.06,180.63,181.06,2324.0,177.1186,177.5403,177.1186,177.5403,2324.0
2023-03-02 11:30:00,181.02,181.25,181.01,181.11,2001.0,177.501,177.7266,177.4912,177.5893,2001.0
2023-03-02 11:35:00,181.15,181.15,180.9,181.01,4042.0,177.6285,177.6285,177.3834,177.4912,4042.0
2023-03-02 11:40:00,181.05,181.4,181.05,181.39,6226.0,177.5305,177.8737,177.5305,177.8638,6226.0
2023-03-02 11:45:00,181.4,181.47,181.22,181.45,2899.0,177.8737,177.9423,177.6972,177.9227,2899.0
2023-03-02 11:50:00,181.53,181.53,181.32,181.32,1000.0,178.0011,178.0011,177.7952,177.7952,1000.0
2023-03-02 11:55:00,181.29,181.37,181.23,181.23,1646.0,177.7658,177.8442,177.707,177.707,1646.0
2023-03-02 12:00:00,181.36,181.5,181.36,181.48,3437.0,177.8344,177.9717,177.8344,177.9521,3437.0
2023-03-02 12:05:00,181.47,181.79,181.46,181.79,5301.0,177.9423,178.2561,177.9325,178.2561,5301.0
2023-03-02 12:10:00,181.79,181.79,181.49,181.49,1606.0,178.2561,178.2561,177.9619,177.9619,1606.0
2023-03-02 12:15:00,181.55,181.55,181.38,181.55,3372.0,178.0207,178.0207,177.854,178.0207,3372.0
2023-03-02 12:20:00,181.59,181.86,181.56,181.73,6688.0,178.06,178.3247,178.0305,178.1972,6688.0
2023-03-02 12:25:00,181.82,182.1,181.79,182.06,3777.0,178.2855,178.56,178.2561,178.5208,3777.0
2023-03-02 12:30:00,182.06,182.42,182.06,182.21,5126.0,178.5208,178.8738,178.5208,178.6679,5126.0
2023-03-02 12:35:00,182.22,182.35,182.13,182.28,4146.0,178.6777,178.8052,178.5895,178.7365,4146.0
2023-03-02 12:40:00,182.35,182.53,182.24,182.53,4312.0,178.8052,178.9817,178.6973,178.9817,4312.0
2023-03-02 12:45:00,182.5,182.5,182.2,182.24,8059.0,178.9523,178.9523,178.6581,178.6973,8059.0
2023-03-02 12:50:00,182.25,182.73,182.25,182.57,2948.0,178.7071,179.1778,178.7071,179.0209,2948.0
2023-03-02 12:55:00,182.6,182.67,182.35,182.42,4979.0,179.0503,179.119,178.8052,178.8738,4979.0
2023-03-02 13:00:00,182.35,182.37,182.24,182.25,2806.0,178.8052,178.8248,178.6973,178.7071,2806.0
2023-03-02 13:05:00,182.25,182.25,181.93,181.93,19003.0,178.7071,178.7071,178.3933,178.3933,19003.0
2023-03-02 13:10:00,181.93,182.01,181.81,181.82,4915.0,178.3933,178.4718,178.2757,178.2855,4915.0
2023-03-02 13:15:00,181.79,181.8,181.46,181.55,6867.0,178.2561,178.2659,177.9325,178.0207,6867.0
2023-03-02 13:20:00,181.48,181.55,181.32,181.34,1100.0,177.9521,178.0207,177.7952,177.8148,1100.0
2023-03-02 13:25:00,181.2,181.62,181.2,181.44,7534.0,177.6775,178.0894,177.6775,177.9129,7534.0
2023-03-02 13:30:00,181.57,181.57,181.42,181.5,2297.0,178.0403,178.0403,177.8933,177.9717,2297.0
2023-03-02 13:35:00,181.55,182.02,181.5,181.79,4926.0,178.0207,178.4816,177.9717,178.2561,4926.0
2023-03-02 13:40:00,181.8,181.8,181.52,181.53,1100.0,178.2659,178.2659,177.9913,178.0011,1100.0
2023-03-02 13:45:00,181.42,181.54,181.42,181.48,604.0,177.8933,178.0109,177.8933,177.9521,604.0
2023-03-02 13:50:00,181.48,181.63,181.47,181.59,5440.0,177.9521,178.0992,177.9423,178.06,5440.0
2023-03-02 13:55:00,181.64,182.0,181.57,181.99,7904.0,178.109,178.462,178.0403,178.4522,7904.0
2023-03-02 14:00:00,181.96,182.56,181.96,182.44,2868.0,178.4228,179.0111,178.4228,178.8934,2868.0
2023-03-02 14:05:00,182.4,182.47,182.33,182.47,1017.0,178.8542,178.9229,178.7856,178.9229,1017.0
2023-03-02 14:10:00,182.43,182.47,182.12,182.12,973.0,178.8836,178.9229,178.5797,178.5797,973.0
2023-03-02 14:15:00,182.18,182.37,182.13,182.37,1300.0,178.6385,178.8248,178.5895,178.8248,1300.0
2023-03-02 14:20:00,182.34,182.34,182.13,182.13,2870.0,178.7954,178.7954,178.5895,178.5895,2870.0
2023-03-02 14:25:00,182.19,182.41,182.12,182.41,1662.0,178.6483,178.864,178.5797,178.864,1662.0
2023-03-02 14:30:00,182.49,182.53,182.22,182.23,2027.0,178.9425,178.9817,178.6777,178.6875,2027.0
2023-03-02 14:35:00,182.21,182.21,181.84,181.9,3055.0,178.6679,178.6679,178.3051,178.3639,3055.0
2023-03-02 14:40:00,181.81,181.94,181.73,181.78,2516.0,178.2757,178.4032,178.1972,178.2463,2516.0
2023-03-02 14:45:00,181.78,182.05,181.78,182.05,1999.0,178.2463,178.511,178.2463,178.511,1999.0
2023-03-02 14:50:00,182.08,182.08,181.9,181.93,1371.0,178.5404,178.5404,178.3639,178.3933,1371.0
2023-03-02 14:55:00,181.93,182.17,181.92,182.09,2229.0,178.3933,178.6287,178.3835,178.5502,2229.0
2023-03-02 15:00:00,182.15,182.28,182.04,182.11,3095.0,178.6091,178.7365,178.5012,178.5699,3095.0
2023-03-02 15:05:00,182.04,182.09,181.99,182.03,966.0,178.5012,178.5502,178.4522,178.4914,966.0
2023-03-02 15:10:00,182.02,182.21,182.02,182.21,1600.0,178.4816,178.6679,178.4816,178.6679,1600.0
2023-03-02 15:15:00,182.25,182.25,182.04,182.06,3788.0,178.7071,178.7071,178.5012,178.5208,3788.0
2023-03-02 15:20:00,182.01,182.29,181.98,182.24,3326.0,178.4718,178.7464,178.4424,178.6973,3326.0
2023-03-02 15:25:00,182.18,182.44,182.13,182.44,1516.0,178.6385,178.8934,178.5895,178.8934,1516.0
2023-03-02 15:30:00,182.45,182.5,182.26,182.32,5681.0,178.9032,178.9523,178.7169,178.7758,5681.0
2023-03-02 15:35:00,182.27,182.42,182.23,182.25,7629.0,178.7267,178.8738,178.6875,178.7071,7629.0
2023-03-02 15:40:00,182.2,182.25,182.02,182.19,9473.0,178.6581,178.7071,178.4816,178.6483,9473.0
2023-03-02 15:45:00,182.14,182.21,182.03,182.03,10055.0,178.5993,178.6679,178.4914,178.4914,10055.0
2023-03-02 15:50:00,182.02,182.02,181.46,181.48,33376.0,178.4816,178.4816,177.9325,177.9521,33376.0
2023-03-02 15:55:00,181.5,181.83,181.48,181.71,36224.0,177.9717,178.2953,177.9521,178.1776,36224.0
2023-03-03 09:30:00,182.01,182.01,181.5,181.5,5263.0,178.8924,178.8924,178.3911,178.3911,5263.0
2023-03-03 09:35:00,181.63,181.63,181.02,181.03,2314.0,178.5189,178.5189,177.9193,177.9292,2314.0
2023-03-03 09:40:00,181.03,181.22,181.03,181.22,1197.0,177.9292,178.1159,177.9292,178.1159,1197.0
2023-03-03 09:45:00,181.04,181.09,180.97,180.99,500.0,177.939,177.9881,177.8702,177.8898,500.0
2023-03-03 09:50:00,180.74,181.12,180.7,181.12,900.0,177.6441,178.0176,177.6048,178.0176,900.0
2023-03-03 09:55:00,181.15,181.15,180.85,180.86,1191.0,178.0471,178.0471,177.7522,177.7621,1191.0
2023-03-03 10:00:00,180.78,180.78,180.29,180.3,2581.0,177.6834,177.6834,177.2018,177.2117,2581.0
2023-03-03 10:05:00,180.28,180.31,180.0,180.09,2958.0,177.192,177.2215,176.9168,177.0053,2958.0
2023-03-03 10:10:00,180.11,180.57,180.1,180.57,2150.0,177.0249,177.477,177.0151,177.477,2150.0
2023-03-03 10:15:00,180.77,180.8,180.59,180.66,1091.0,177.6736,177.7031,177.4967,177.5655,1091.0
2023-03-03 10:20:00,180.66,181.01,180.66,180.92,3173.0,177.5655,177.9095,177.5655,177.821,3173.0
2023-03-03 10:25:00,181.02,181.04,180.88,180.94,4110.0,177.9193,177.939,177.7817,177.8407,4110.0
2023-03-03 10:30:00,180.92,181.07,180.87,180.88,3008.0,177.821,177.9685,177.7719,177.7817,3008.0
2023-03-03 10:35:00,180.92,181.06,180.9,181.03,2922.0,177.821,177.9586,177.8014,177.9292,2922.0
2023-03-03 10:40:00,181.05,181.5,180.98,181.45,2091.0,177.9488,178.3911,177.88,178.342,2091.0
2023-03-03 10:45:00,181.51,181.66,181.41,181.53,6685.0,178.4009,178.5484,178.3026,178.4206,6685.0
2023-03-03 10:50:00,181.49,181.6,181.31,181.44,8382.0,178.3813,178.4894,178.2044,178.3321,8382.0
2023-03-03 10:55:00,181.56,181.74,181.56,181.69,2000.0,178.4501,178.627,178.4501,178.5779,2000.0
2023-03-03 11:00:00,181.69,181.76,181.52,181.53,2075.0,178.5779,178.6467,178.4108,178.4206,2075.0
2023-03-03 11:05:00,181.53,181.95,181.45,181.9,6219.0,178.4206,178.8334,178.342,178.7843,6219.0
2023-03-03 11:10:00,181.97,182.25,181.97,182.15,12323.0,178.8531,179.1283,178.8531,179.03,12323.0
2023-03-03 11:15:00,182.15,182.21,181.87,181.87,2190.0,179.03,179.0889,178.7548,178.7548,2190.0
2023-03-03 11:20:00,181.79,181.79,181.69,181.7,400.0,178.6761,178.6761,178.5779,178.5877,400.0
2023-03-03 11:25:00,181.69,181.93,181.68,181.87,2496.0,178.5779,178.8137,178.568,178.7548,2496.0
2023-03-03 11:30:00,181.84,181.89,181.76,181.76,930.0,178.7253,178.7744,178.6467,178.6467,930.0
2023-03-03 11:35:00,181.9,182.04,181.9,181.92,1795.0,178.7843,178.9219,178.7843,178.8039,1795.0
2023-03-03 11:40:00,181.99,182.03,181.89,182.0,1100.0,178.8727,178.912,178.7744,178.8825,1100.0
2023-03-03 11:45:00,182.0,182.1,181.93,181.96,2615.0,178.8825,178.9808,178.8137,178.8432,2615.0
2023-03-03 11:50:00,181.96,182.02,181.94,181.94,1673.0,178.8432,178.9022,178.8236,178.8236,1673.0
2023-03-03 11:55:00,182.0,182.41,182.0,182.38,2042.0,178.8825,179.2855,178.8825,179.256,2042.0
2023-03-03 12:00:00,182.27,182.42,182.24,182.34,1028.0,179.1479,179.2953,179.1184,179.2167,1028.0
2023-03-03 12:05:00,182.27,182.33,182.15,182.23,1488.0,179.1479,179.2069,179.03,179.1086,1488.0
2023-03-03 12:10:00,182.28,182.28,182.23,182.28,400.0,179.1577,179.1577,179.1086,179.1577,400.0
2023-03-03 12:15:00,182.27,182.59,182.27,182.59,4293.0,179.1479,179.4624,179.1479,179.4624,4293.0
2023-03-03 12:20:00,182.55,182.62,182.53,182.54,1378.0,179.4231,179.4919,179.4035,179.4133,1378.0
2023-03-03 12:25:00,182.47,182.51,182.41,182.42,2149.0,179.3445,179.3838,179.2855,179.2953,2149.0
2023-03-03 12:30:00,182.4,182.42,182.18,182.25,1668.0,179.2757,179.2953,179.0595,179.1283,1668.0
2023-03-03 12:35:00,182.26,182.29,181.98,182.2,3450.0,179.1381,179.1676,178.8629,179.0791,3450.0
2023-03-03 12:40:00,182.21,182.21,182.14,182.16,1315.0,179.0889,179.0889,179.0201,179.0398,1315.0
2023-03-03 12:45:00,182.13,182.17,182.04,182.04,1801.0,179.0103,179.0496,178.9219,178.9219,1801.0
2023-03-03 12:50:00,182.01,182.21,182.01,182.2,912.0,178.8924,179.0889,178.8924,179.0791,912.0
2023-03-03 12:55:00,182.22,182.23,182.15,182.15,2450.0,179.0988,179.1086,179.03,179.03,2450.0
2023-03-03 13:00:00,182.13,182.25,182.09,182.24,3096.0,179.0103,179.1283,178.971,179.1184,3096.0
2023-03-03 13:05:00,182.23,182.26,182.17,182.17,2368.0,179.1086,179.1381,179.0496,179.0496,2368.0
2023-03-03 13:10:00,182.19,182.49,182.19,182.49,2572.0,179.0693,179.3642,179.0693,179.3642,2572.0
2023-03-03 13:15:00,182.5,182.51,182.17,182.22,3657.0,179.374,179.3838,179.0496,179.0988,3657.0
2023-03-03 13:20:00,182.23,182.29,182.06,182.09,1320.0,179.1086,179.1676,178.9415,178.971,1320.0
2023-03-03 13:25:00,182.05,182.3,182.04,182.3,2682.0,178.9317,179.1774,178.9219,179.1774,2682.0
2023-03-03 13:30:00,182.24,182.34,182.21,182.28,1800.0,179.1184,179.2167,179.0889,179.1577,1800.0
2023-03-03 13:35:00,182.18,182.26,182.16,182.25,2646.0,179.0595,179.1381,179.0398,179.1283,2646.0
2023-03-03 13:40:00,182.24,182.43,182.23,182.39,4800.0,179.1184,179.3052,179.1086,179.2659,4800.0
2023-03-03 13:45:00,182.39,182.44,182.32,182.44,2002.0,179.2659,179.315,179.1971,179.315,2002.0
2023-03-03 13:50:00,182.4,182.4,182.24,182.33,2980.0,179.2757,179.2757,179.1184,179.2069,2980.0
2023-03-03 13:55:00,182.27,182.27,182.16,182.16,1018.0,179.1479,179.1479,179.0398,179.0398,1018.0
2023-03-03 14:00:00,182.09,182.16,181.89,181.91,2546.0,178.971,179.0398,178.7744,178.7941,2546.0
2023-03-03 14:05:00,181.99,182.03,181.95,181.98,2148.0,178.8727,178.912,178.8334,178.8629,2148.0
2023-03-03 14:10:00,182.0,182.26,181.95,182.24,2002.0,178.8825,179.1381,178.8334,179.1184,2002.0
2023-03-03 14:15:00,182.26,182.26,182.06,182.06,4028.0,179.1381,179.1381,178.9415,178.9415,4028.0
2023-03-03 14:20:00,182.06,182.13,182.06,182.12,475.0,178.9415,179.0103,178.9415,179.0005,475.0
2023-03-03 14:25:00,182.1,182.3,182.07,182.3,5024.0,178.9808,179.1774,178.9513,179.1774,5024.0
2023-03-03 14:30:00,182.34,182.48,182.33,182.33,3000.0,179.2167,179.3543,179.2069,179.2069,3000.0
2023-03-03 14:35:00,182.34,182.34,182.18,182.25,3740.0,179.2167,179.2167,179.0595,179.1283,3740.0
2023-03-03 14:40:00,182.23,182.41,182.17,182.22,5166.0,179.1086,179.2855,179.0496,179.0988,5166.0
2023-03-03 14:45:00,182.18,182.37,182.12,182.37,3473.0,179.0595,179.2462,179.0005,179.2462,3473.0
2023-03-03 14:50:00,182.36,182.53,182.22,182.49,19399.0,179.2364,179.4035,179.0988,179.3642,19399.0
2023-03-03 14:55:00,182.46,182.73,182.39,182.57,11114.0,179.3347,179.6,179.2659,179.4428,11114.0
2023-03-03 15:00:00,182.57,182.72,182.54,182.72,5184.0,179.4428,179.5902,179.4133,179.5902,5184.0
2023-03-03 15:05:00,182.74,182.87,182.68,182.87,5312.0,179.6099,179.7376,179.5509,179.7376,5312.0
2023-03-03 15:10:00,182.89,182.96,182.7,182.88,5623.0,179.7573,179.8261,179.5706,179.7475,5623.0
2023-03-03 15:15:00,182.91,182.91,182.6,182.6,5549.0,179.777,179.777,179.4723,179.4723,5549.0
2023-03-03 15:20:00,182.62,182.64,182.29,182.3,7404.0,179.4919,179.5116,179.1676,179.1774,7404.0
2023-03-03 15:25:00,182.27,182.55,182.26,182.51,15017.0,179.1479,179.4231,179.1381,179.3838,15017.0
2023-03-03 15:30:00,182.48,182.48,181.86,182.04,14606.0,179.3543,179.3543,178.7449,178.9219,14606.0
2023-03-03 15:35:00,182.03,182.04,181.77,181.81,7631.0,178.912,178.9219,178.6565,178.6958,7631.0
2023-03-03 15:40:00,181.84,182.22,181.81,182.22,10178.0,178.7253,179.0988,178.6958,179.0988,10178.0
2023-03-03 15:45:00,182.23,182.25,181.95,182.14,12065.0,179.1086,179.1283,178.8334,179.0201,12065.0
2023-03-03 15:50:00,182.14,182.46,182.0,182.32,21641.0,179.0201,179.3347,178.8825,179.1971,21641.0
2023-03-03 15:55:00,182.31,182.67,182.31,182.46,49476.0,179.1872,179.5411,179.1872,179.3347,49476.0
2023-03-06 09:30:00,182.09,182.49,182.09,182.46,4474.0,178.971,179.3642,178.971,179.3347,4474.0
2023-03-06 09:35:00,182.56,182.56,182.55,182.56,200.0,179.433,179.433,179.4231,179.433,200.0
2023-03-06 09:40:00,182.31,182.31,181.14,181.54,4173.0,179.1872,179.1872,178.0373,178.4304,4173.0
2023-03-06 09:45:00,181.53,181.63,181.34,181.5,2340.0,178.4206,178.5189,178.2338,178.3911,2340.0
2023-03-06 09:50:00,181.5,182.02,181.47,181.74,3825.0,178.3911,178.9022,178.3616,178.627,3825.0
2023-03-06 09:55:00,181.63,182.34,181.63,182.34,2229.0,178.5189,179.2167,178.5189,179.2167,2229.0
2023-03-06 10:00:00,182.16,182.18,181.84,182.06,1800.0,179.0398,179.0595,178.7253,178.9415,1800.0
2023-03-06 10:05:00,181.9,182.46,181.9,182.37,3675.0,178.7843,179.3347,178.7843,179.2462,3675.0
2023-03-06 10:10:00,182.32,182.33,182.09,182.09,1025.0,179.1971,179.2069,178.971,178.971,1025.0
2023-03-06 10:15:00,182.09,182.51,182.09,182.33,1219.0,178.971,179.3838,178.971,179.2069,1219.0
2023-03-06 10:20:00,182.31,182.31,182.11,182.31,2006.0,179.1872,179.1872,178.9907,179.1872,2006.0
2023-03-06 10:25:00,182.37,182.38,182.28,182.28,1462.0,179.2462,179.256,179.1577,179.1577,1462.0
2023-03-06 10:30:00,182.26,182.41,182.24,182.24,1379.0,179.1381,179.2855,179.1184,179.1184,1379.0
2023-03-06 10:35:00,182.17,182.17,181.99,182.03,1186.0,179.0496,179.0496,178.8727,178.912,1186.0
2023-03-06 10:40:00,182.02,182.03,181.71,181.98,3966.0,178.9022,178.912,178.5975,178.8629,3966.0
2023-03-06 10:45:00,181.9,181.91,181.59,181.66,2643.0,178.7843,178.7941,178.4796,178.5484,2643.0
2023-03-06 10:50:00,181.63,182.05,181.63,181.92,2914.0,178.5189,178.9317,178.5189,178.8039,2914.0
2023-03-06 10:55:00,181.96,182.0,181.77,181.77,2307.0,178.8432,178.8825,178.6565,178.6565,2307.0
2023-03-06 11:00:00,181.66,181.74,181.66,181.72,621.0,178.5484,178.627,178.5484,178.6073,621.0
2023-03-06 11:05:00,181.79,181.88,181.79,181.87,1549.0,178.6761,178.7646,178.6761,178.7548,1549.0
2023-03-06 11:10:00,181.82,181.91,181.77,181.91,2252.0,178.7056,178.7941,178.6565,178.7941,2252.0
2023-03-06 11:15:00,181.83,181.94,181.61,181.79,6596.0,178.7155,178.8236,178.4992,178.6761,6596.0
2023-03-06 11:20:00,181.74,181.87,181.59,181.59,2162.0,178.627,178.7548,178.4796,178.4796,2162.0
2023-03-06 11:25:00,181.65,181.65,181.12,181.12,2125.0,178.5385,178.5385,178.0176,178.0176,2125.0
2023-03-06 11:30:00,181.16,181.16,180.94,180.97,2954.0,178.0569,178.0569,177.8407,177.8702,2954.0
2023-03-06 11:35:00,181.03,181.16,181.03,181.05,2575.0,177.9292,178.0569,177.9292,177.9488,2575.0
2023-03-06 11:40:00,181.05,181.05,180.83,180.83,1745.0,177.9488,177.9488,177.7326,177.7326,1745.0
2023-03-06 11:45:00,180.88,180.88,180.54,180.73,2858.0,177.7817,177.7817,177.4476,177.6343,2858.0
2023-03-06 11:50:00,180.77,181.02,180.73,180.92,1878.0,177.6736,177.9193,177.6343,177.821,1878.0
2023-03-06 11:55:00,180.95,181.05,180.86,180.96,2628.0,177.8505,177.9488,177.7621,177.8604,2628.0
2023-03-06 12:00:00,180.96,181.04,180.95,181.04,1725.0,177.8604,177.939,177.8505,177.939,1725.0
2023-03-06 12:05:00,180.95,181.0,180.87,181.0,836.0,177.8505,177.8997,177.7719,177.8997,836.0
2023-03-06 12:10:00,181.05,181.24,181.05,181.24,1444.0,177.9488,178.1356,177.9488,178.1356,1444.0
2023-03-06 12:15:00,181.33,181.41,181.18,181.3,1836.0,178.224,178.3026,178.0766,178.1945,1836.0
2023-03-06 12:20:00,181.3,181.3,181.23,181.27,1674.0,178.1945,178.1945,178.1257,178.165,1674.0
2023-03-06 12:25:00,181.22,181.22,181.16,181.19,920.0,178.1159,178.1159,178.0569,178.0864,920.0
2023-03-06 12:30:00,181.21,181.27,181.14,181.23,777.0,178.1061,178.165,178.0373,178.1257,777.0
2023-03-06 12:35:00,181.17,181.4,181.04,181.25,2672.0,178.0668,178.2928,177.939,178.1454,2672.0
2023-03-06 12:40:00,181.3,181.31,181.1,181.2,2195.0,178.1945,178.2044,177.998,178.0962,2195.0
2023-03-06 12:45:00,181.01,181.04,180.96,181.0,625.0,177.9095,177.939,177.8604,177.8997,625.0
2023-03-06 12:50:00,180.95,181.1,180.93,181.0,2226.0,177.8505,177.998,177.8309,177.8997,2226.0
2023-03-06 12:55:00,180.95,181.08,180.93,181.08,2520.0,177.8505,177.9783,177.8309,177.9783,2520.0
2023-03-06 13:00:00,180.99,181.05,180.95,181.05,1419.0,177.8898,177.9488,177.8505,177.9488,1419.0
2023-03-06 13:05:00,180.95,181.19,180.83,181.07,5602.0,177.8505,178.0864,177.7326,177.9685,5602.0
2023-03-06 13:10:00,181.16,181.16,180.9,180.92,3304.0,178.0569,178.0569,177.8014,177.821,3304.0
2023-03-06 13:15:00,180.9,180.9,180.77,180.78,600.0,177.8014,177.8014,177.6736,177.6834,600.0
2023-03-06 13:20:00,180.77,180.8,180.66,180.66,2119.0,177.6736,177.7031,177.5655,177.5655,2119.0
2023-03-06 13:25:00,180.63,180.73,180.56,180.62,1742.0,177.536,177.6343,177.4672,177.5262,1742.0
2023-03-06 13:30:00,180.62,180.71,180.61,180.66,1827.0,177.5262,177.6146,177.5164,177.5655,1827.0
2023-03-06 13:35:00,180.61,180.62,180.31,180.31,3305.0,177.5164,177.5262,177.2215,177.2215,3305.0
2023-03-06 13:40:00,180.36,180.49,180.36,180.49,1430.0,177.2706,177.3984,177.2706,177.3984,1430.0
2023-03-06 13:45:00,180.43,180.43,180.27,180.34,2509.0,177.3394,177.3394,177.1822,177.251,2509.0
2023-03-06 13:50:00,180.39,180.4,180.31,180.31,1402.0,177.3001,177.31,177.2215,177.2215,1402.0
2023-03-06 13:55:00,180.27,180.27,180.02,180.13,3270.0,177.1822,177.1822,176.9365,177.0446,3270.0
2023-03-06 14:00:00,180.15,180.19,180.03,180.16,3015.0,177.0642,177.1035,176.9463,177.0741,3015.0
2023-03-06 14:05:00,180.23,180.29,180.23,180.25,957.0,177.1429,177.2018,177.1429,177.1625,957.0
2023-03-06 14:10:00,180.25,180.39,180.15,180.28,2978.0,177.1625,177.3001,177.0642,177.192,2978.0
2023-03-06 14:15:00,180.24,180.24,180.07,180.08,2238.0,177.1527,177.1527,176.9856,176.9954,2238.0
2023-03-06 14:20:00,180.04,180.04,179.92,179.98,1210.0,176.9561,176.9561,176.8382,176.8971,1210.0
2023-03-06 14:25:00,179.91,179.94,179.8,179.94,1810.0,176.8283,176.8578,176.7202,176.8578,1810.0
2023-03-06 14:30:00,180.0,180.12,179.81,179.84,6170.0,176.9168,177.0347,176.7301,176.7595,6170.0
2023-03-06 14:35:00,179.78,179.78,179.62,179.78,2611.0,176.7006,176.7006,176.5433,176.7006,2611.0
2023-03-06 14:40:00,179.71,179.86,179.65,179.84,4036.0,176.6318,176.7792,176.5728,176.7595,4036.0
2023-03-06 14:45:00,179.75,179.75,179.47,179.51,6305.0,176.6711,176.6711,176.3959,176.4352,6305.0
2023-03-06 14:50:00,179.48,179.51,179.18,179.18,11321.0,176.4057,176.4352,176.1108,176.1108,11321.0
2023-03-06 14:55:00,179.12,179.2,179.02,179.02,2592.0,176.0519,176.1305,175.9536,175.9536,2592.0
2023-03-06 15:00:00,179.09,179.2,179.05,179.13,7043.0,176.0224,176.1305,175.9831,176.0617,7043.0
2023-03-06 15:05:00,179.08,179.13,179.0,179.08,4901.0,176.0126,176.0617,175.9339,176.0126,4901.0
2023-03-06 15:10:00,179.08,179.51,179.04,179.33,13985.0,176.0126,176.4352,175.9732,176.2583,13985.0
2023-03-06 15:15:00,179.31,179.34,178.79,178.79,4749.0,176.2386,176.2681,175.7275,175.7275,4749.0
2023-03-06 15:20:00,178.83,179.02,178.77,178.82,12523.0,175.7668,175.9536,175.7079,175.757,12523.0
2023-03-06 15:25:00,178.84,179.0,178.78,178.78,3808.0,175.7767,175.9339,175.7177,175.7177,3808.0
2023-03-06 15:30:00,178.8,179.12,178.8,179.12,7188.0,175.7374,176.0519,175.7374,176.0519,7188.0
2023-03-06 15:35:00,179.16,179.53,179.05,179.53,6687.0,176.0912,176.4549,175.9831,176.4549,6687.0
2023-03-06 15:40:00,179.48,179.68,179.42,179.55,7258.0,176.4057,176.6023,176.3467,176.4745,7258.0
2023-03-06 15:45:00,179.51,179.63,179.43,179.52,8197.0,176.4352,176.5531,176.3566,176.445,8197.0
2023-03-06 15:50:00,179.49,179.64,179.31,179.56,13714.0,176.4155,176.563,176.2386,176.4843,13714.0
2023-03-06 15:55:00,179.57,179.92,179.39,179.78,38031.0,176.4942,176.8382,176.3173,176.7006,38031.0
2023-03-07 09:30:00,179.78,180.98,179.27,179.98,5123.0,176.7006,177.88,176.1993,176.8971,5123.0
2023-03-07 09:35:00,180.0,180.21,179.89,180.03,600.0,176.9168,177.1232,176.8087,176.9463,600.0
2023-03-07 09:40:00,180.0,180.22,179.76,179.91,1673.0,176.9168,177.133,176.6809,176.8283,1673.0
2023-03-07 09:45:00,179.77,180.35,179.72,180.21,3383.0,176.6907,177.2608,176.6416,177.1232,3383.0
2023-03-07 09:50:00,180.31,180.31,179.92,180.12,2905.0,177.2215,177.2215,176.8382,177.0347,2905.0
2023-03-07 09:55:00,180.19,180.33,180.15,180.33,2204.0,177.1035,177.2411,177.0642,177.2411,2204.0
2023-03-07 10:00:00,180.39,180.39,179.18,179.27,3535.0,177.3001,177.3001,176.1108,176.1993,3535.0
2023-03-07 10:05:00,179.28,179.41,178.85,178.9,10060.0,176.2091,176.3369,175.7865,175.8356,10060.0
2023-03-07 10:10:00,178.8,178.99,178.61,178.94,2527.0,175.7374,175.9241,175.5506,175.875,2527.0
2023-03-07 10:15:00,178.78,179.02,178.63,178.85,1407.0,175.7177,175.9536,175.5703,175.7865,1407.0
2023-03-07 10:20:00,178.92,179.26,178.79,178.9,2652.0,175.8553,176.1895,175.7275,175.8356,2652.0
2023-03-07 10:25:00,178.95,178.99,178.69,178.82,2969.0,175.8848,175.9241,175.6292,175.757,2969.0
2023-03-07 10:30:00,178.94,179.46,178.94,179.34,2421.0,175.875,176.3861,175.875,176.2681,2421.0
2023-03-07 10:35:00,179.44,179.68,179.16,179.2,3692.0,176.3664,176.6023,176.0912,176.1305,3692.0
2023-03-07 10:40:00,179.1,179.25,178.95,178.95,1387.0,176.0322,176.1796,175.8848,175.8848,1387.0
2023-03-07 10:45:00,179.05,179.44,179.0,179.44,1729.0,175.9831,176.3664,175.9339,176.3664,1729.0
2023-03-07 10:50:00,179.31,179.31,178.73,178.84,1774.0,176.2386,176.2386,175.6686,175.7767,1774.0
2023-03-07 10:55:00,178.92,178.92,178.62,178.62,1000.0,175.8553,175.8553,175.5604,175.5604,1000.0
2023-03-07 11:00:00,178.63,179.0,178.63,178.88,947.0,175.5703,175.9339,175.5703,175.816,947.0
2023-03-07 11:05:00,179.01,179.22,178.94,178.97,1600.0,175.9438,176.1502,175.875,175.9044,1600.0
2023-03-07 11:10:00,179.17,179.23,179.01,179.11,801.0,176.101,176.16,175.9438,176.042,801.0
2023-03-07 11:15:00,178.93,178.95,178.69,178.69,2224.0,175.8651,175.8848,175.6292,175.6292,2224.0
2023-03-07 11:20:00,178.71,178.79,178.41,178.55,2172.0,175.6489,175.7275,175.354,175.4916,2172.0
2023-03-07 11:25:00,178.48,178.69,178.44,178.51,2917.0,175.4228,175.6292,175.3835,175.4523,2917.0
2023-03-07 11:30:00,178.35,178.36,178.17,178.25,2035.0,175.2951,175.3049,175.1181,175.1968,2035.0
2023-03-07 11:35:00,178.25,178.57,178.24,178.57,2410.0,175.1968,175.5113,175.1869,175.5113,2410.0
2023-03-07 11:40:00,178.57,178.57,178.46,178.54,1018.0,175.5113,175.5113,175.4032,175.4818,1018.0
2023-03-07 11:45:00,178.6,178.65,178.52,178.65,1287.0,175.5408,175.5899,175.4622,175.5899,1287.0
2023-03-07 11:50:00,178.66,178.66,178.26,178.3,836.0,175.5998,175.5998,175.2066,175.2459,836.0
2023-03-07 11:55:00,178.3,178.33,178.2,178.28,1221.0,175.2459,175.2754,175.1476,175.2263,1221.0
2023-03-07 12:00:00,178.24,178.4,178.24,178.37,2584.0,175.1869,175.3442,175.1869,175.3147,2584.0
2023-03-07 12:05:00,178.48,178.49,178.32,178.49,1842.0,175.4228,175.4327,175.2656,175.4327,1842.0
2023-03-07 12:10:00,178.54,178.65,178.45,178.51,1404.0,175.4818,175.5899,175.3934,175.4523,1404.0
2023-03-07 12:15:00,178.47,178.91,178.47,178.91,1063.0,175.413,175.8455,175.413,175.8455,1063.0
2023-03-07 12:20:00,178.97,179.3,178.82,179.03,1026.0,175.9044,176.2288,175.757,175.9634,1026.0
2023-03-07 12:25:00,178.92,179.28,178.92,179.1,1102.0,175.8553,176.2091,175.8553,176.0322,1102.0
2023-03-07 12:30:00,178.86,178.93,178.85,178.91,1184.0,175.7963,175.8651,175.7865,175.8455,1184.0
2023-03-07 12:35:00,178.86,178.88,178.72,178.76,1761.0,175.7963,175.816,175.6587,175.698,1761.0
2023-03-07 12:40:00,178.73,178.75,178.65,178.75,1387.0,175.6686,175.6882,175.5899,175.6882,1387.0
2023-03-07 12:45:00,178.7,178.74,178.43,178.44,2018.0,175.6391,175.6784,175.3737,175.3835,2018.0
2023-03-07 12:50:00,178.37,178.53,178.33,178.33,2302.0,175.3147,175.472,175.2754,175.2754,2302.0
2023-03-07 12:55:00,178.36,178.4,178.14,178.35,2439.0,175.3049,175.3442,175.0887,175.2951,2439.0
2023-03-07 13:00:00,178.15,178.17,178.01,178.16,1916.0,175.0985,175.1181,174.9609,175.1083,1916.0
2023-03-07 13:05:00,177.97,177.97,177.82,177.88,1314.0,174.9216,174.9216,174.7741,174.8331,1314.0
2023-03-07 13:10:00,177.9,177.94,177.8,177.81,1515.0,174.8528,174.8921,174.7545,174.7643,1515.0
2023-03-07 13:15:00,177.84,177.89,177.67,177.67,3673.0,174.7938,174.8429,174.6267,174.6267,3673.0
2023-03-07 13:20:00,177.72,177.77,177.66,177.66,2027.0,174.6759,174.725,174.6169,174.6169,2027.0
2023-03-07 13:25:00,177.64,177.78,177.6,177.7,2672.0,174.5972,174.7348,174.5579,174.6562,2672.0
2023-03-07 13:30:00,177.6,177.77,177.57,177.57,2335.0,174.5579,174.725,174.5284,174.5284,2335.0
2023-03-07 13:35:00,177.51,177.6,177.51,177.53,2001.0,174.4695,174.5579,174.4695,174.4891,2001.0
2023-03-07 13:40:00,177.51,177.51,177.29,177.38,2088.0,174.4695,174.4695,174.2532,174.3417,2088.0
2023-03-07 13:45:00,177.3,177.38,177.25,177.25,1500.0,174.263,174.3417,174.2139,174.2139,1500.0
2023-03-07 13:50:00,177.24,177.24,177.09,177.09,4735.0,174.2041,174.2041,174.0566,174.0566,4735.0
2023-03-07 13:55:00,177.09,177.1,177.0,177.09,5244.0,174.0566,174.0665,173.9682,174.0566,5244.0
2023-03-07 14:00:00,177.11,177.39,177.09,177.27,4583.0,174.0763,174.3515,174.0566,174.2336,4583.0
2023-03-07 14:05:00,177.27,177.28,177.03,177.28,3779.0,174.2336,174.2434,173.9977,174.2434,3779.0
2023-03-07 14:10:00,177.31,177.39,177.25,177.25,3822.0,174.2729,174.3515,174.2139,174.2139,3822.0
2023-03-07 14:15:00,177.19,177.31,177.16,177.19,3840.0,174.1549,174.2729,174.1254,174.1549,3840.0
2023-03-07 14:20:00,177.25,177.25,177.01,177.01,4651.0,174.2139,174.2139,173.978,173.978,4651.0
2023-03-07 14:25:00,177.04,177.19,177.03,177.1,2127.0,174.0075,174.1549,173.9977,174.0665,2127.0
2023-03-07 14:30:00,177.09,177.15,176.88,176.95,4049.0,174.0566,174.1156,173.8502,173.919,4049.0
2023-03-07 14:35:00,176.96,177.03,176.96,176.99,1200.0,173.9289,173.9977,173.9289,173.9584,1200.0
2023-03-07 14:40:00,177.03,177.06,176.89,176.89,4426.0,173.9977,174.0272,173.8601,173.8601,4426.0
2023-03-07 14:45:00,176.93,177.04,176.84,176.91,2804.0,173.8994,174.0075,173.8109,173.8797,2804.0
2023-03-07 14:50:00,176.82,176.91,176.82,176.85,1789.0,173.7913,173.8797,173.7913,173.8208,1789.0
2023-03-07 14:55:00,176.81,176.84,176.71,176.75,3596.0,173.7814,173.8109,173.6832,173.7225,3596.0
2023-03-07 15:00:00,176.82,177.01,176.82,177.01,1500.0,173.7913,173.978,173.7913,173.978,1500.0
2023-03-07 15:05:00,177.03,177.15,177.01,177.15,1517.0,173.9977,174.1156,173.978,174.1156,1517.0
2023-03-07 15:10:00,177.11,177.3,177.1,177.3,2211.0,174.0763,174.263,174.0665,174.263,2211.0
2023-03-07 15:15:00,177.32,177.43,177.29,177.38,4540.0,174.2827,174.3908,174.2532,174.3417,4540.0
2023-03-07 15:20:00,177.34,177.34,177.16,177.23,3251.0,174.3024,174.3024,174.1254,174.1942,3251.0
2023-03-07 15:25:00,177.22,177.23,177.0,177.09,2964.0,174.1844,174.1942,173.9682,174.0566,2964.0
2023-03-07 15:30:00,177.05,177.47,177.02,177.36,5279.0,174.0173,174.4301,173.9878,174.322,5279.0
2023-03-07 15:35:00,177.4,177.47,177.29,177.4,7770.0,174.3613,174.4301,174.2532,174.3613,7770.0
2023-03-07 15:40:00,177.44,177.57,177.41,177.42,5974.0,174.4007,174.5284,174.3712,174.381,5974.0
2023-03-07 15:45:00,177.42,177.48,177.11,177.23,12175.0,174.381,174.44,174.0763,174.1942,12175.0
2023-03-07 15:50:00,177.24,177.34,177.11,177.33,25194.0,174.2041,174.3024,174.0763,174.2925,25194.0
2023-03-07 15:55:00,177.35,177.37,177.13,177.19,65327.0,174.3122,174.3319,174.096,174.1549,65327.0
2023-03-08 09:30:00,177.22,178.44,177.22,177.91,5022.0,174.1844,175.3835,174.1844,174.8626,5022.0
2023-03-08 09:35:00,177.76,177.9,176.66,177.39,6447.0,174.7152,174.8528,173.634,174.3515,6447.0
2023-03-08 09:40:00,177.46,178.0,177.07,177.74,6590.0,174.4203,174.9511,174.037,174.6955,6590.0
2023-03-08 09:45:00,178.28,178.28,178.28,178.28,100.0,175.2263,175.2263,175.2263,175.2263,100.0
2023-03-08 09:50:00,178.2,178.35,178.09,178.22,2928.0,175.1476,175.2951,175.0395,175.1673,2928.0
2023-03-08 09:55:00,178.32,178.34,178.06,178.09,4643.0,175.2656,175.2852,175.01,175.0395,4643.0
2023-03-08 10:00:00,178.01,178.6,177.6,178.6,7587.0,174.9609,175.5408,174.5579,175.5408,7587.0
2023-03-08 10:05:00,178.51,179.11,178.35,179.07,4930.0,175.4523,176.042,175.2951,176.0027,4930.0
2023-03-08 10:10:00,179.42,179.42,179.01,179.01,2441.0,176.3467,176.3467,175.9438,175.9438,2441.0
2023-03-08 10:15:00,179.05,179.18,178.82,178.94,6922.0,175.9831,176.1108,175.757,175.875,6922.0
2023-03-08 10:20:00,178.85,180.42,178.85,180.42,3402.0,175.7865,177.3296,175.7865,177.3296,3402.0
2023-03-08 10:25:00,180.31,180.64,180.24,180.64,10166.0,177.2215,177.5458,177.1527,177.5458,10166.0
2023-03-08 10:30:00,180.63,181.3,180.55,181.2,7910.0,177.536,178.1945,177.4574,178.0962,7910.0
2023-03-08 10:35:00,181.17,181.34,181.09,181.19,7416.0,178.0668,178.2338,177.9881,178.0864,7416.0
2023-03-08 10:40:00,181.07,181.34,180.79,180.86,3797.0,177.9685,178.2338,177.6933,177.7621,3797.0
2023-03-08 10:45:00,180.79,180.85,180.35,180.36,6062.0,177.6933,177.7522,177.2608,177.2706,6062.0
2023-03-08 10:50:00,180.33,180.34,179.72,179.79,5835.0,177.2411,177.251,176.6416,176.7104,5835.0
2023-03-08 10:55:00,179.76,179.87,179.4,179.86,3848.0,176.6809,176.789,176.3271,176.7792,3848.0
2023-03-08 11:00:00,179.87,180.01,179.77,179.86,1904.0,176.789,176.9266,176.6907,176.7792,1904.0
2023-03-08 11:05:00,179.93,179.93,179.6,179.61,2122.0,176.848,176.848,176.5237,176.5335,2122.0
2023-03-08 11:10:00,179.67,179.68,179.42,179.49,4422.0,176.5925,176.6023,176.3467,176.4155,4422.0
2023-03-08 11:15:00,179.63,179.79,179.36,179.36,2751.0,176.5531,176.7104,176.2878,176.2878,2751.0
2023-03-08 11:20:00,179.24,179.33,179.21,179.21,900.0,176.1698,176.2583,176.1403,176.1403,900.0
2023-03-08 11:25:00,179.25,179.52,179.19,179.34,2362.0,176.1796,176.445,176.1207,176.2681,2362.0
2023-03-08 11:30:00,179.06,179.06,178.91,178.92,400.0,175.9929,175.9929,175.8455,175.8553,400.0
2023-03-08 11:35:00,178.76,179.17,178.76,179.17,1423.0,175.698,176.101,175.698,176.101,1423.0
2023-03-08 11:40:00,179.33,179.45,179.29,179.35,1468.0,176.2583,176.3762,176.219,176.2779,1468.0
2023-03-08 11:45:00,179.3,180.02,179.29,179.73,6100.0,176.2288,176.9365,176.219,176.6514,6100.0
2023-03-08 11:50:00,179.81,179.96,179.75,179.85,2674.0,176.7301,176.8775,176.6711,176.7694,2674.0
2023-03-08 11:55:00,179.75,179.79,179.64,179.64,1397.0,176.6711,176.7104,176.563,176.563,1397.0
2023-03-08 12:00:00,179.71,179.71,179.38,179.38,1793.0,176.6318,176.6318,176.3074,176.3074,1793.0
2023-03-08 12:05:00,179.31,179.31,179.25,179.25,600.0,176.2386,176.2386,176.1796,176.1796,600.0
2023-03-08 12:10:00,179.15,179.15,178.98,179.03,1638.0,176.0814,176.0814,175.9143,175.9634,1638.0
2023-03-08 12:15:00,179.0,179.09,178.87,179.06,1307.0,175.9339,176.0224,175.8062,175.9929,1307.0
2023-03-08 12:20:00,179.1,179.24,178.97,178.97,1257.0,176.0322,176.1698,175.9044,175.9044,1257.0
2023-03-08 12:25:00,178.89,178.89,178.58,178.58,1645.0,175.8258,175.8258,175.5211,175.5211,1645.0
2023-03-08 12:30:00,178.59,178.6,178.03,178.03,2787.0,175.531,175.5408,174.9805,174.9805,2787.0
2023-03-08 12:35:00,178.23,178.42,178.19,178.31,2799.0,175.1771,175.3639,175.1378,175.2557,2799.0
2023-03-08 12:40:00,178.43,178.43,178.32,178.38,300.0,175.3737,175.3737,175.2656,175.3246,300.0
2023-03-08 12:45:00,178.35,178.4,178.21,178.27,1099.0,175.2951,175.3442,175.1575,175.2164,1099.0
2023-03-08 12:50:00,178.29,178.45,178.25,178.45,1586.0,175.2361,175.3934,175.1968,175.3934,1586.0
2023-03-08 12:55:00,178.34,178.49,178.33,178.33,923.0,175.2852,175.4327,175.2754,175.2754,923.0
2023-03-08 13:00:00,178.34,178.4,178.11,178.4,2832.0,175.2852,175.3442,175.0592,175.3442,2832.0
2023-03-08 13:05:00,178.34,178.38,178.23,178.24,400.0,175.2852,175.3246,175.1771,175.1869,400.0
2023-03-08 13:10:00,178.0,178.22,178.0,178.13,1502.0,174.9511,175.1673,174.9511,175.0788,1502.0
2023-03-08 13:15:00,177.95,178.04,177.93,178.04,500.0,174.9019,174.9904,174.8823,174.9904,500.0
2023-03-08 13:20:00,177.96,178.1,177.96,178.1,516.0,174.9117,175.0493,174.9117,175.0493,516.0
2023-03-08 13:25:00,177.91,178.06,177.82,177.83,1477.0,174.8626,175.01,174.7741,174.784,1477.0
2023-03-08 13:30:00,177.81,178.03,177.72,177.72,2425.0,174.7643,174.9805,174.6759,174.6759,2425.0
2023-03-08 13:35:00,177.66,177.93,177.66,177.81,4500.0,174.6169,174.8823,174.6169,174.7643,4500.0
2023-03-08 13:40:00,177.63,177.75,177.57,177.75,1236.0,174.5874,174.7053,174.5284,174.7053,1236.0
2023-03-08 13:45:00,177.57,177.69,177.54,177.55,1243.0,174.5284,174.6464,174.4989,174.5088,1243.0
2023-03-08 13:50:00,177.53,177.67,177.33,177.67,1994.0,174.4891,174.6267,174.2925,174.6267,1994.0
2023-03-08 13:55:00,177.65,177.75,177.59,177.63,1909.0,174.6071,174.7053,174.5481,174.5874,1909.0
2023-03-08 14:00:00,177.69,177.85,177.67,177.82,1057.0,174.6464,174.8036,174.6267,174.7741,1057.0
2023-03-08 14:05:00,177.76,177.95,177.75,177.95,2252.0,174.7152,174.9019,174.7053,174.9019,2252.0
2023-03-08 14:10:00,178.09,178.29,178.09,178.22,2503.0,175.0395,175.2361,175.0395,175.1673,2503.0
2023-03-08 14:15:00,178.17,178.35,178.11,178.27,2324.0,175.1181,175.2951,175.0592,175.2164,2324.0
2023-03-08 14:20:00,178.25,178.25,178.17,178.17,940.0,175.1968,175.1968,175.1181,175.1181,940.0
2023-03-08 14:25:00,178.0,178.17,178.0,178.14,2104.0,174.9511,175.1181,174.9511,175.0887,2104.0
2023-03-08 14:30:00,178.07,178.11,177.95,178.07,1427.0,175.0199,175.0592,174.9019,175.0199,1427.0
2023-03-08 14:35:00,178.01,178.07,177.97,177.97,400.0,174.9609,175.0199,174.9216,174.9216,400.0
2023-03-08 14:40:00,177.92,178.04,177.86,177.96,2336.0,174.8724,174.9904,174.8135,174.9117,2336.0
2023-03-08 14:45:00,177.9,178.2,177.81,178.1,2620.0,174.8528,175.1476,174.7643,175.0493,2620.0
2023-03-08 14:50:00,178.1,178.1,177.97,178.03,1600.0,175.0493,175.0493,174.9216,174.9805,1600.0
2023-03-08 14:55:00,178.01,178.06,177.94,178.06,1100.0,174.9609,175.01,174.8921,175.01,1100.0
2023-03-08 15:00:00,178.08,178.27,178.08,178.16,2111.0,175.0297,175.2164,175.0297,175.1083,2111.0
2023-03-08 15:05:00,178.07,178.35,177.98,178.34,6946.0,175.0199,175.2951,174.9314,175.2852,6946.0
2023-03-08 15:10:00,178.28,178.38,178.19,178.38,4785.0,175.2263,175.3246,175.1378,175.3246,4785.0
2023-03-08 15:15:00,178.34,178.55,178.33,178.53,4211.0,175.2852,175.4916,175.2754,175.472,4211.0
2023-03-08 15:20:00,178.5,178.65,178.23,178.23,2425.0,175.4425,175.5899,175.1771,175.1771,2425.0
2023-03-08 15:25:00,178.22,178.37,178.14,178.3,2800.0,175.1673,175.3147,175.0887,175.2459,2800.0
2023-03-08 15:30:00,178.36,178.54,178.35,178.54,2000.0,175.3049,175.4818,175.2951,175.4818,2000.0
2023-03-08 15:35:00,178.54,178.82,178.54,178.78,4424.0,175.4818,175.757,175.4818,175.7177,4424.0
2023-03-08 15:40:00,178.78,179.03,178.75,179.0,6321.0,175.7177,175.9634,175.6882,175.9339,6321.0
2023-03-08 15:45:00,179.03,179.23,179.01,179.11,7379.0,175.9634,176.16,175.9438,176.042,7379.0
2023-03-08 15:50:00,179.09,179.35,179.03,179.22,10229.0,176.0224,176.2779,175.9634,176.1502,10229.0
2023-03-08 15:55:00,179.23,179.28,178.84,178.99,44955.0,176.16,176.2091,175.7767,175.9241,44955.0
2023-03-09 09:30:00,179.36,180.24,178.95,180.24,5398.0,176.2878,177.1527,175.8848,177.1527,5398.0
2023-03-09 09:35:00,180.23,180.46,179.72,179.81,1200.0,177.1429,177.3689,176.6416,176.7301,1200.0
2023-03-09 09:40:00,179.69,179.72,179.45,179.45,2656.0,176.6121,176.6416,176.3762,176.3762,2656.0
2023-03-09 09:45:00,179.57,179.96,179.57,179.96,1560.0,176.4942,176.8775,176.4942,176.8775,1560.0
2023-03-09 09:50:00,180.02,180.07,179.1,179.1,2400.0,176.9365,176.9856,176.0322,176.0322,2400.0
2023-03-09 09:55:00,179.29,179.37,179.27,179.27,1580.0,176.219,176.2976,176.1993,176.1993,1580.0
2023-03-09 10:00:00,179.37,179.43,179.26,179.43,1422.0,176.2976,176.3566,176.1895,176.3566,1422.0
2023-03-09 10:05:00,179.37,179.49,178.92,178.92,3144.0,176.2976,176.4155,175.8553,175.8553,3144.0
2023-03-09 10:10:00,179.01,179.06,178.7,178.76,2946.0,175.9438,175.9929,175.6391,175.698,2946.0
2023-03-09 10:15:00,178.79,178.85,178.54,178.71,1426.0,175.7275,175.7865,175.4818,175.6489,1426.0
2023-03-09 10:20:00,178.76,178.76,178.59,178.71,2195.0,175.698,175.698,175.531,175.6489,2195.0
2023-03-09 10:25:00,178.64,178.64,178.05,178.29,1245.0,175.5801,175.5801,175.0002,175.2361,1245.0
2023-03-09 10:30:00,178.38,178.89,178.38,178.89,4045.0,175.3246,175.8258,175.3246,175.8258,4045.0
2023-03-09 10:35:00,178.78,179.05,178.72,179.03,3601.0,175.7177,175.9831,175.6587,175.9634,3601.0
2023-03-09 10:40:00,179.05,179.1,178.81,178.88,5467.0,175.9831,176.0322,175.7472,175.816,5467.0
2023-03-09 10:45:00,178.82,178.82,178.5,178.57,2977.0,175.757,175.757,175.4425,175.5113,2977.0
2023-03-09 10:50:00,178.47,178.57,178.43,178.51,600.0,175.413,175.5113,175.3737,175.4523,600.0
2023-03-09 10:55:00,178.47,178.53,178.19,178.26,2384.0,175.413,175.472,175.1378,175.2066,2384.0
2023-03-09 11:00:00,178.21,178.21,177.92,178.0,631.0,175.1575,175.1575,174.8724,174.9511,631.0
2023-03-09 11:05:00,178.01,178.01,177.69,177.84,2206.0,174.9609,174.9609,174.6464,174.7938,2206.0
2023-03-09 11:10:00,177.84,178.01,177.84,177.93,1305.0,174.7938,174.9609,174.7938,174.8823,1305.0
2023-03-09 11:15:00,177.9,177.9,177.84,177.89,908.0,174.8528,174.8528,174.7938,174.8429,908.0
2023-03-09 11:20:00,177.85,177.91,177.73,177.87,1100.0,174.8036,174.8626,174.6857,174.8233,1100.0
2023-03-09 11:25:00,177.73,177.73,177.55,177.55,1164.0,174.6857,174.6857,174.5088,174.5088,1164.0
2023-03-09 11:30:00,177.63,177.75,177.55,177.55,1759.0,174.5874,174.7053,174.5088,174.5088,1759.0
2023-03-09 11:35:00,177.53,177.53,177.32,177.37,2047.0,174.4891,174.4891,174.2827,174.3319,2047.0
2023-03-09 11:40:00,177.27,177.39,177.21,177.3,2157.0,174.2336,174.3515,174.1746,174.263,2157.0
2023-03-09 11:45:00,177.36,177.61,177.36,177.44,1221.0,174.322,174.5677,174.322,174.4007,1221.0
2023-03-09 11:50:00,177.44,177.47,177.33,177.47,1508.0,174.4007,174.4301,174.2925,174.4301,1508.0
2023-03-09 11:55:00,177.34,177.35,177.2,177.2,1498.0,174.3024,174.3122,174.1648,174.1648,1498.0
2023-03-09 12:00:00,177.04,177.16,176.77,177.09,2500.0,174.0075,174.1254,173.7421,174.0566,2500.0
2023-03-09 12:05:00,177.01,177.1,177.01,177.1,1500.0,173.978,174.0665,173.978,174.0665,1500.0
2023-03-09 12:10:00,177.14,177.15,177.05,177.15,400.0,174.1058,174.1156,174.0173,174.1156,400.0
2023-03-09 12:15:00,177.31,177.39,177.21,177.37,1607.0,174.2729,174.3515,174.1746,174.3319,1607.0
2023-03-09 12:20:00,177.36,177.45,176.93,176.93,5646.0,174.322,174.4105,173.8994,173.8994,5646.0
2023-03-09 12:25:00,176.93,177.05,176.85,176.92,7462.0,173.8994,174.0173,173.8208,173.8896,7462.0
2023-03-09 12:30:00,176.97,177.06,176.68,176.94,13354.0,173.9387,174.0272,173.6537,173.9092,13354.0
2023-03-09 12:35:00,176.85,176.92,176.75,176.85,2220.0,173.8208,173.8896,173.7225,173.8208,2220.0
2023-03-09 12:40:00,176.84,176.96,176.65,176.74,2500.0,173.8109,173.9289,173.6242,173.7126,2500.0
2023-03-09 12:45:00,176.7,176.77,176.43,176.44,4825.0,173.6733,173.7421,173.408,173.4178,4825.0
2023-03-09 12:50:00,176.53,176.68,176.52,176.59,702.0,173.5062,173.6537,173.4964,173.5652,702.0
2023-03-09 12:55:00,176.65,176.89,176.54,176.79,10112.0,173.6242,173.8601,173.5161,173.7618,10112.0
2023-03-09 13:00:00,176.81,176.88,176.68,176.81,2049.0,173.7814,173.8502,173.6537,173.7814,2049.0
2023-03-09 13:05:00,176.8,176.89,176.69,176.7,1110.0,173.7716,173.8601,173.6635,173.6733,1110.0
2023-03-09 13:10:00,176.68,176.78,176.57,176.77,1458.0,173.6537,173.752,173.5456,173.7421,1458.0
2023-03-09 13:15:00,176.62,176.66,176.48,176.48,1087.0,173.5947,173.634,173.4571,173.4571,1087.0
2023-03-09 13:20:00,176.59,176.6,176.15,176.15,4942.0,173.5652,173.575,173.1327,173.1327,4942.0
2023-03-09 13:25:00,176.13,176.13,175.82,175.87,14649.0,173.1131,173.1131,172.8084,172.8575,14649.0
2023-03-09 13:30:00,175.79,175.86,175.73,175.81,2477.0,172.7789,172.8477,172.7199,172.7986,2477.0
2023-03-09 13:35:00,175.79,176.01,175.62,175.96,16142.0,172.7789,172.9951,172.6118,172.946,16142.0
2023-03-09 13:40:00,175.86,175.94,175.67,175.89,4709.0,172.8477,172.9263,172.661,172.8772,4709.0
2023-03-09 13:45:00,175.92,175.92,175.11,175.2,3816.0,172.9067,172.9067,172.1106,172.199,3816.0
2023-03-09 13:50:00,175.11,175.31,174.94,175.25,5786.0,172.1106,172.3071,171.9435,172.2482,5786.0
2023-03-09 13:55:00,175.14,175.29,175.14,175.29,1162.0,172.14,172.2875,172.14,172.2875,1162.0
2023-03-09 14:00:00,175.25,175.33,175.09,175.13,1700.0,172.2482,172.3268,172.0909,172.1302,1700.0
2023-03-09 14:05:00,175.02,175.13,174.92,174.98,1314.0,172.0221,172.1302,171.9238,171.9828,1314.0
2023-03-09 14:10:00,174.9,175.04,174.84,174.99,3146.0,171.9042,172.0418,171.8452,171.9926,3146.0
2023-03-09 14:15:00,175.06,175.16,175.0,175.05,2534.0,172.0614,172.1597,172.0024,172.0516,2534.0
2023-03-09 14:20:00,175.1,175.56,175.1,175.56,4082.0,172.1007,172.5529,172.1007,172.5529,4082.0
2023-03-09 14:25:00,175.48,175.55,175.25,175.25,4655.0,172.4742,172.543,172.2482,172.2482,4655.0
2023-03-09 14:30:00,175.28,175.28,174.93,175.04,4399.0,172.2777,172.2777,171.9336,172.0418,4399.0
2023-03-09 14:35:00,175.09,175.37,175.06,175.23,4751.0,172.0909,172.3661,172.0614,172.2285,4751.0
2023-03-09 14:40:00,175.19,175.36,175.14,175.14,10438.0,172.1892,172.3563,172.14,172.14,10438.0
2023-03-09 14:45:00,175.22,175.31,174.95,175.03,6909.0,172.2187,172.3071,171.9533,172.0319,6909.0
2023-03-09 14:50:00,175.04,175.04,174.81,174.81,4336.0,172.0418,172.0418,171.8157,171.8157,4336.0
2023-03-09 14:55:00,174.83,174.83,174.55,174.55,5152.0,171.8354,171.8354,171.5602,171.5602,5152.0
2023-03-09 15:00:00,174.64,174.68,174.33,174.39,8059.0,171.6486,171.6879,171.3439,171.4029,8059.0
2023-03-09 15:05:00,174.4,174.48,174.2,174.31,3191.0,171.4127,171.4914,171.2161,171.3243,3191.0
2023-03-09 15:10:00,174.28,174.48,174.26,174.3,3285.0,171.2948,171.4914,171.2751,171.3144,3285.0
2023-03-09 15:15:00,174.27,174.29,173.75,173.75,4222.0,171.285,171.3046,170.7739,170.7739,4222.0
2023-03-09 15:20:00,173.74,173.98,173.39,173.89,11791.0,170.764,170.9999,170.42,170.9115,11791.0
2023-03-09 15:25:00,173.84,174.35,173.84,174.04,3529.0,170.8623,171.3636,170.8623,171.0589,3529.0
2023-03-09 15:30:00,173.99,174.28,173.85,174.17,9080.0,171.0097,171.2948,170.8721,171.1867,9080.0
2023-03-09 15:35:00,174.12,174.44,173.94,174.44,8888.0,171.1375,171.452,170.9606,171.452,8888.0
2023-03-09 15:40:00,174.39,174.53,174.3,174.4,9553.0,171.4029,171.5405,171.3144,171.4127,9553.0
2023-03-09 15:45:00,174.47,174.49,174.12,174.22,10832.0,171.4815,171.5012,171.1375,171.2358,10832.0
2023-03-09 15:50:00,174.25,174.64,174.22,174.41,15569.0,171.2653,171.6486,171.2358,171.4226,15569.0
2023-03-09 15:55:00,174.4,174.46,173.98,174.02,53906.0,171.4127,171.4717,170.9999,171.0392,53906.0
2023-03-10 09:30:00,174.47,174.9,173.69,173.82,5234.0,171.4815,171.9042,170.7149,170.8427,5234.0
2023-03-10 09:35:00,173.53,173.77,173.13,173.13,1622.0,170.5576,170.7935,170.1645,170.1645,1622.0
2023-03-10 09:40:00,173.15,173.16,171.27,171.58,8558.0,170.1841,170.194,168.3363,168.641,8558.0
2023-03-10 09:45:00,171.53,171.66,170.81,171.08,4217.0,168.5919,168.7197,167.8842,168.1496,4217.0
2023-03-10 09:50:00,171.16,171.65,171.15,171.49,1681.0,168.2282,168.7098,168.2184,168.5526,1681.0
2023-03-10 09:55:00,171.62,172.38,171.62,172.21,3505.0,168.6803,169.4273,168.6803,169.2602,3505.0
2023-03-10 10:00:00,172.41,173.08,172.26,172.56,12197.0,169.4568,170.1153,169.3094,169.6042,12197.0
2023-03-10 10:05:00,172.85,173.09,172.53,172.78,2589.0,169.8893,170.1252,169.5748,169.8205,2589.0
2023-03-10 10:10:00,172.6,172.8,172.6,172.8,900.0,169.6436,169.8401,169.6436,169.8401,900.0
2023-03-10 10:15:00,172.4,173.3,172.26,172.93,6041.0,169.447,170.3316,169.3094,169.9679,6041.0
2023-03-10 10:20:00,172.8,172.99,172.46,172.97,6731.0,169.8401,170.0269,169.506,170.0072,6731.0
2023-03-10 10:25:00,172.99,173.02,172.74,172.78,1428.0,170.0269,170.0564,169.7812,169.8205,1428.0
2023-03-10 10:30:00,172.91,173.9,172.76,173.75,9764.0,169.9482,170.9213,169.8008,170.7739,9764.0
2023-03-10 10:35:00,173.92,174.0,173.3,173.43,5911.0,170.9409,171.0196,170.3316,170.4593,5911.0
2023-03-10 10:40:00,173.31,173.5,172.73,172.73,2435.0,170.3414,170.5281,169.7713,169.7713,2435.0
2023-03-10 10:45:00,172.8,173.68,172.65,172.78,16967.0,169.8401,170.7051,169.6927,169.8205,16967.0
2023-03-10 10:50:00,172.9,172.91,172.35,172.83,5417.0,169.9384,169.9482,169.3978,169.8696,5417.0
2023-03-10 10:55:00,173.0,173.8,173.0,173.75,4332.0,170.0367,170.823,170.0367,170.7739,4332.0
2023-03-10 11:00:00,173.58,173.58,173.29,173.46,4326.0,170.6068,170.6068,170.3217,170.4888,4326.0
2023-03-10 11:05:00,173.51,173.81,173.49,173.8,4107.0,170.538,170.8328,170.5183,170.823,4107.0
2023-03-10 11:10:00,173.8,174.14,173.61,173.93,5519.0,170.823,171.1572,170.6363,170.9508,5519.0
2023-03-10 11:15:00,173.83,174.17,173.72,174.06,9967.0,170.8525,171.1867,170.7444,171.0785,9967.0
2023-03-10 11:20:00,173.96,174.36,173.82,174.2,7518.0,170.9803,171.3734,170.8427,171.2161,7518.0
2023-03-10 11:25:00,174.22,174.41,174.12,174.28,3836.0,171.2358,171.4226,171.1375,171.2948,3836.0
2023-03-10 11:30:00,174.28,174.28,173.89,174.15,1945.0,171.2948,171.2948,170.9115,171.167,1945.0
2023-03-10 11:35:00,174.21,174.21,173.47,173.47,3906.0,171.226,171.226,170.4987,170.4987,3906.0
2023-03-10 11:40:00,173.81,173.81,173.4,173.67,3511.0,170.8328,170.8328,170.4299,170.6952,3511.0
2023-03-10 11:45:00,173.79,173.79,173.29,173.48,6404.0,170.8132,170.8132,170.3217,170.5085,6404.0
2023-03-10 11:50:00,173.31,173.31,172.43,172.85,3236.0,170.3414,170.3414,169.4765,169.8893,3236.0
2023-03-10 11:55:00,172.84,172.84,172.07,172.14,5058.0,169.8794,169.8794,169.1226,169.1914,5058.0
2023-03-10 12:00:00,172.21,172.28,171.67,171.68,5006.0,169.2602,169.329,168.7295,168.7393,5006.0
2023-03-10 12:05:00,171.67,171.78,171.12,171.19,3703.0,168.7295,168.8376,168.1889,168.2577,3703.0
2023-03-10 12:10:00,171.2,171.95,171.14,171.68,8357.0,168.2675,169.0047,168.2086,168.7393,8357.0
2023-03-10 12:15:00,171.82,171.82,171.54,171.59,8779.0,168.8769,168.8769,168.6017,168.6509,8779.0
2023-03-10 12:20:00,171.65,171.94,171.65,171.65,5839.0,168.7098,168.9949,168.7098,168.7098,5839.0
2023-03-10 12:25:00,171.63,171.71,171.37,171.57,2483.0,168.6902,168.7688,168.4346,168.6312,2483.0
2023-03-10 12:30:00,171.77,171.93,171.67,171.84,15437.0,168.8278,168.985,168.7295,168.8966,15437.0
2023-03-10 12:35:00,171.71,171.72,171.26,171.5,4348.0,168.7688,168.7786,168.3265,168.5624,4348.0
2023-03-10 12:40:00,171.48,171.48,171.16,171.27,1179.0,168.5427,168.5427,168.2282,168.3363,1179.0
2023-03-10 12:45:00,171.12,171.26,170.89,170.93,2592.0,168.1889,168.3265,167.9628,168.0022,2592.0
2023-03-10 12:50:00,171.03,171.06,170.64,170.64,1532.0,168.1004,168.1299,167.7171,167.7171,1532.0
2023-03-10 12:55:00,170.66,170.66,170.26,170.34,2920.0,167.7368,167.7368,167.3436,167.4223,2920.0
2023-03-10 13:00:00,170.34,170.64,170.18,170.28,1811.0,167.4223,167.7171,167.265,167.3633,1811.0
2023-03-10 13:05:00,170.2,170.39,170.14,170.25,2284.0,167.2847,167.4714,167.2257,167.3338,2284.0
2023-03-10 13:10:00,170.25,170.39,170.07,170.34,2167.0,167.3338,167.4714,167.1569,167.4223,2167.0
2023-03-10 13:15:00,170.31,170.31,169.89,169.89,10327.0,167.3928,167.3928,166.98,166.98,10327.0
2023-03-10 13:20:00,169.72,169.88,169.6,169.78,4083.0,166.8129,166.9701,166.6949,166.8719,4083.0
2023-03-10 13:25:00,169.75,169.78,169.34,169.71,5056.0,166.8424,166.8719,166.4394,166.8031,5056.0
2023-03-10 13:30:00,169.66,169.82,169.35,169.36,2644.0,166.7539,166.9112,166.4492,166.4591,2644.0
2023-03-10 13:35:00,169.34,169.6,169.08,169.37,2496.0,166.4394,166.6949,166.1838,166.4689,2496.0
2023-03-10 13:40:00,169.33,169.51,169.19,169.28,2974.0,166.4296,166.6065,166.292,166.3804,2974.0
2023-03-10 13:45:00,169.27,169.27,168.98,168.98,4619.0,166.3706,166.3706,166.0856,166.0856,4619.0
2023-03-10 13:50:00,168.95,169.03,168.49,169.0,12807.0,166.0561,166.1347,165.604,166.1052,12807.0
2023-03-10 13:55:00,169.02,169.19,168.91,169.19,902.0,166.1249,166.292,166.0168,166.292,902.0
2023-03-10 14:00:00,169.25,170.14,169.25,170.13,3924.0,166.3509,167.2257,166.3509,167.2159,3924.0
2023-03-10 14:05:00,170.26,170.5,170.1,170.31,7506.0,167.3436,167.5795,167.1864,167.3928,7506.0
2023-03-10 14:10:00,170.31,170.54,170.01,170.05,3292.0,167.3928,167.6188,167.0979,167.1372,3292.0
2023-03-10 14:15:00,169.95,169.98,169.61,169.83,8187.0,167.0389,167.0684,166.7048,166.921,8187.0
2023-03-10 14:20:00,169.83,169.97,169.65,169.72,3357.0,166.921,167.0586,166.7441,166.8129,3357.0
2023-03-10 14:25:00,169.72,169.72,169.2,169.37,5122.0,166.8129,166.8129,166.3018,166.4689,5122.0
2023-03-10 14:30:00,169.33,169.85,169.32,169.85,12268.0,166.4296,166.9407,166.4197,166.9407,12268.0
2023-03-10 14:35:00,169.78,170.21,169.73,170.09,5908.0,166.8719,167.2945,166.8227,167.1765,5908.0
2023-03-10 14:40:00,169.92,170.31,169.66,169.66,3815.0,167.0095,167.3928,166.7539,166.7539,3815.0
2023-03-10 14:45:00,169.75,170.73,169.69,170.72,6522.0,166.8424,167.8056,166.7834,167.7958,6522.0
2023-03-10 14:50:00,170.72,170.87,170.42,170.57,8647.0,167.7958,167.9432,167.5009,167.6483,8647.0
2023-03-10 14:55:00,170.59,170.84,170.17,170.27,2426.0,167.668,167.9137,167.2552,167.3535,2426.0
2023-03-10 15:00:00,170.24,170.4,169.83,169.97,8595.0,167.324,167.4812,166.921,167.0586,8595.0
2023-03-10 15:05:00,169.86,169.86,169.23,169.77,6600.0,166.9505,166.9505,166.3313,166.862,6600.0
2023-03-10 15:10:00,169.79,170.09,169.55,169.74,7572.0,166.8817,167.1765,166.6458,166.8325,7572.0
2023-03-10 15:15:00,169.62,169.87,169.47,169.47,9258.0,166.7146,166.9603,166.5672,166.5672,9258.0
2023-03-10 15:20:00,169.47,169.74,169.42,169.71,11134.0,166.5672,166.8325,166.518,166.8031,11134.0
2023-03-10 15:25:00,169.78,169.96,169.62,169.66,10839.0,166.8719,167.0488,166.7146,166.7539,10839.0
2023-03-10 15:30:00,169.62,170.24,169.56,169.68,21154.0,166.7146,167.324,166.6556,166.7736,21154.0
2023-03-10 15:35:00,169.63,169.64,169.25,169.25,5079.0,166.7244,166.7343,166.3509,166.3509,5079.0
2023-03-10 15:40:00,169.21,169.25,168.94,169.1,8893.0,166.3116,166.3509,166.0462,166.2035,8893.0
2023-03-10 15:45:00,169.1,169.12,168.78,169.06,14179.0,166.2035,166.2232,165.889,166.1642,14179.0
2023-03-10 15:50:00,169.0,169.33,168.85,169.07,19567.0,166.1052,166.4296,165.9578,166.174,19567.0
2023-03-10 15:55:00,169.07,169.42,168.87,169.41,46972.0,166.174,166.518,165.9774,166.5082,46972.0
2023-03-13 09:30:00,166.25,167.27,166.02,166.04,16745.0,163.4023,164.4049,163.1763,163.1959,16745.0
2023-03-13 09:35:00,165.99,166.1,165.01,165.51,7948.0,163.1468,163.2549,162.1836,162.675,7948.0
2023-03-13 09:40:00,165.53,166.04,165.1,165.93,2712.0,162.6947,163.1959,162.272,163.0878,2712.0
2023-03-13 09:45:00,165.93,167.26,165.73,167.03,11469.0,163.0878,164.395,162.8912,164.169,11469.0
2023-03-13 09:50:00,167.41,167.61,166.82,167.48,5000.0,164.5425,164.739,163.9626,164.6113,5000.0
2023-03-13 09:55:00,167.45,168.31,167.22,168.21,15137.0,164.5818,165.427,164.3557,165.3288,15137.0
2023-03-13 10:00:00,167.62,167.98,167.27,167.62,18244.0,164.7489,165.1027,164.4049,164.7489,18244.0
2023-03-13 10:05:00,167.45,168.35,167.05,167.94,5850.0,164.5818,165.4664,164.1886,165.0634,5850.0
2023-03-13 10:10:00,167.76,168.13,167.65,167.68,5130.0,164.8865,165.2501,164.7783,164.8078,5130.0
2023-03-13 10:15:00,167.69,168.42,167.04,167.04,19814.0,164.8177,165.5352,164.1788,164.1788,19814.0
2023-03-13 10:20:00,166.88,166.9,166.18,166.18,6158.0,164.0215,164.0412,163.3335,163.3335,6158.0
2023-03-13 10:25:00,166.19,166.29,165.81,166.0,5335.0,163.3434,163.4416,162.9699,163.1566,5335.0
2023-03-13 10:30:00,166.06,166.76,165.69,166.75,11144.0,163.2156,163.9036,162.8519,163.8938,11144.0
2023-03-13 10:35:00,166.78,166.99,166.25,166.88,3224.0,163.9232,164.1296,163.4023,164.0215,3224.0
2023-03-13 10:40:00,166.93,167.25,166.52,167.25,3044.0,164.0707,164.3852,163.6677,164.3852,3044.0
2023-03-13 10:45:00,167.43,167.77,167.04,167.42,4394.0,164.5621,164.8963,164.1788,164.5523,4394.0
2023-03-13 10:50:00,167.28,167.52,166.26,166.51,3805.0,164.4147,164.6506,163.4122,163.6579,3805.0
2023-03-13 10:55:00,166.69,168.01,166.63,168.01,4284.0,163.8348,165.1322,163.7758,165.1322,4284.0
2023-03-13 11:00:00,167.79,168.23,167.5,167.69,3702.0,164.9159,165.3484,164.6309,164.8177,3702.0
2023-03-13 11:05:00,167.51,167.79,167.23,167.55,4925.0,164.6407,164.9159,164.3655,164.6801,4925.0
2023-03-13 11:10:00,167.51,168.19,167.51,167.77,4910.0,164.6407,165.3091,164.6407,164.8963,4910.0
2023-03-13 11:15:00,167.78,168.21,167.76,167.81,4623.0,164.9061,165.3288,164.8865,164.9356,4623.0
2023-03-13 11:20:00,167.86,168.43,167.78,168.08,6489.0,164.9847,165.545,164.9061,165.201,6489.0
2023-03-13 11:25:00,168.11,168.82,167.76,168.8,5139.0,165.2305,165.9283,164.8865,165.9086,5139.0
2023-03-13 11:30:00,168.81,168.83,167.91,168.09,5864.0,165.9185,165.9381,165.0339,165.2108,5864.0
2023-03-13 11:35:00,167.91,168.21,167.63,167.85,7785.0,165.0339,165.3288,164.7587,164.9749,7785.0
2023-03-13 11:40:00,167.97,168.37,167.97,168.37,1537.0,165.0929,165.486,165.0929,165.486,1537.0
2023-03-13 11:45:00,168.14,168.48,167.87,168.48,2585.0,165.26,165.5941,164.9946,165.5941,2585.0
2023-03-13 11:50:00,168.35,168.52,167.78,167.82,1998.0,165.4664,165.6334,164.9061,164.9454,1998.0
2023-03-13 11:55:00,167.68,168.33,167.68,168.33,3573.0,164.8078,165.4467,164.8078,165.4467,3573.0
2023-03-13 12:00:00,168.53,168.86,167.72,167.88,2483.0,165.6433,165.9676,164.8471,165.0044,2483.0
2023-03-13 12:05:00,167.72,168.49,167.71,168.27,4724.0,164.8471,165.604,164.8373,165.3877,4724.0
2023-03-13 12:10:00,168.17,168.31,167.74,168.19,3061.0,165.2894,165.427,164.8668,165.3091,3061.0
2023-03-13 12:15:00,167.97,168.57,167.97,168.22,3997.0,165.0929,165.6826,165.0929,165.3386,3997.0
2023-03-13 12:20:00,168.35,168.45,168.03,168.13,1080.0,165.4664,165.5646,165.1518,165.2501,1080.0
2023-03-13 12:25:00,168.2,168.43,167.92,168.34,8012.0,165.3189,165.545,165.0437,165.4565,8012.0
2023-03-13 12:30:00,168.31,168.38,167.67,167.67,25909.0,165.427,165.4958,164.798,164.798,25909.0
2023-03-13 12:35:00,167.59,168.29,167.37,168.13,13986.0,164.7194,165.4074,164.5031,165.2501,13986.0
2023-03-13 12:40:00,168.21,168.37,167.92,167.92,4121.0,165.3288,165.486,165.0437,165.0437,4121.0
2023-03-13 12:45:00,167.77,168.34,167.2,167.53,4561.0,164.8963,165.4565,164.3361,164.6604,4561.0
2023-03-13 12:50:00,167.54,167.57,167.03,167.48,3558.0,164.6702,164.6997,164.169,164.6113,3558.0
2023-03-13 12:55:00,167.44,167.44,167.16,167.19,1733.0,164.5719,164.5719,164.2967,164.3262,1733.0
2023-03-13 13:00:00,167.19,167.19,166.31,166.77,5059.0,164.3262,164.3262,163.4613,163.9134,5059.0
2023-03-13 13:05:00,166.66,166.88,166.57,166.88,1211.0,163.8053,164.0215,163.7168,164.0215,1211.0
2023-03-13 13:10:00,167.06,167.26,166.95,167.1,1950.0,164.1984,164.395,164.0903,164.2378,1950.0
2023-03-13 13:15:00,167.3,167.81,167.22,167.47,4542.0,164.4343,164.9356,164.3557,164.6014,4542.0
2023-03-13 13:20:00,167.31,167.41,166.99,167.14,9395.0,164.4442,164.5425,164.1296,164.2771,9395.0
2023-03-13 13:25:00,167.05,167.47,167.05,167.21,11144.0,164.1886,164.6014,164.1886,164.3459,11144.0
2023-03-13 13:30:00,167.14,167.31,166.96,167.1,2221.0,164.2771,164.4442,164.1002,164.2378,2221.0
2023-03-13 13:35:00,167.1,167.75,167.1,167.75,4634.0,164.2378,164.8766,164.2378,164.8766,4634.0
2023-03-13 13:40:00,167.77,167.88,167.66,167.88,2905.0,164.8963,165.0044,164.7882,165.0044,2905.0
2023-03-13 13:45:00,167.98,168.25,167.86,167.93,2939.0,165.1027,165.3681,164.9847,165.0535,2939.0
2023-03-13 13:50:00,167.96,168.05,167.71,167.71,3253.0,165.083,165.1715,164.8373,164.8373,3253.0
2023-03-13 13:55:00,167.86,168.33,167.86,168.27,3802.0,164.9847,165.4467,164.9847,165.3877,3802.0
2023-03-13 14:00:00,168.38,168.65,168.13,168.42,6484.0,165.4958,165.7612,165.2501,165.5352,6484.0
2023-03-13 14:05:00,168.52,168.88,168.42,168.69,2778.0,165.6334,165.9873,165.5352,165.8005,2778.0
2023-03-13 14:10:00,168.8,168.89,168.47,168.67,4349.0,165.9086,165.9971,165.5843,165.7809,4349.0
2023-03-13 14:15:00,168.87,169.0,168.75,168.88,2892.0,165.9774,166.1052,165.8595,165.9873,2892.0
2023-03-13 14:20:00,168.92,168.92,168.41,168.52,3537.0,166.0266,166.0266,165.5253,165.6334,3537.0
2023-03-13 14:25:00,168.47,168.65,168.13,168.34,5880.0,165.5843,165.7612,165.2501,165.4565,5880.0
2023-03-13 14:30:00,168.43,168.66,168.34,168.55,5171.0,165.545,165.771,165.4565,165.6629,5171.0
2023-03-13 14:35:00,168.29,168.32,167.69,167.69,4087.0,165.4074,165.4369,164.8177,164.8177,4087.0
2023-03-13 14:40:00,167.69,168.25,167.69,168.06,3025.0,164.8177,165.3681,164.8177,165.1813,3025.0
2023-03-13 14:45:00,168.0,168.0,167.63,167.88,2200.0,165.1223,165.1223,164.7587,165.0044,2200.0
2023-03-13 14:50:00,167.89,167.9,167.68,167.68,1704.0,165.0142,165.0241,164.8078,164.8078,1704.0
2023-03-13 14:55:00,167.82,167.87,167.64,167.81,1710.0,164.9454,164.9946,164.7685,164.9356,1710.0
2023-03-13 15:00:00,167.76,167.96,167.18,167.18,3162.0,164.8865,165.083,164.3164,164.3164,3162.0
2023-03-13 15:05:00,167.17,167.67,167.06,167.25,5347.0,164.3066,164.798,164.1984,164.3852,5347.0
2023-03-13 15:10:00,167.29,167.79,167.29,167.64,1877.0,164.4245,164.9159,164.4245,164.7685,1877.0
2023-03-13 15:15:00,167.66,167.76,167.21,167.28,3971.0,164.7882,164.8865,164.3459,164.4147,3971.0
2023-03-13 15:20:00,167.06,167.11,166.58,166.58,3462.0,164.1984,164.2476,163.7267,163.7267,3462.0
2023-03-13 15:25:00,166.59,166.69,166.31,166.69,6264.0,163.7365,163.8348,163.4613,163.8348,6264.0
2023-03-13 15:30:00,166.83,167.02,166.69,166.94,4663.0,163.9724,164.1591,163.8348,164.0805,4663.0
2023-03-13 15:35:00,166.99,167.07,166.71,167.01,5629.0,164.1296,164.2083,163.8544,164.1493,5629.0
2023-03-13 15:40:00,167.01,167.04,166.68,166.83,9003.0,164.1493,164.1788,163.825,163.9724,9003.0
2023-03-13 15:45:00,166.83,166.9,166.55,166.57,19364.0,163.9724,164.0412,163.6972,163.7168,19364.0
2023-03-13 15:50:00,166.49,166.49,166.08,166.15,23574.0,163.6382,163.6382,163.2352,163.304,23574.0
2023-03-13 15:55:00,166.2,166.2,165.7,165.98,43653.0,163.3532,163.3532,162.8617,163.1369,43653.0
2023-03-14 09:30:00,169.63,170.92,169.24,170.38,14511.0,166.7244,167.9923,166.3411,167.4616,14511.0
2023-03-14 09:35:00,170.66,170.66,169.99,170.45,8037.0,167.7368,167.7368,167.0783,167.5304,8037.0
2023-03-14 09:40:00,170.33,171.04,170.22,170.45,12889.0,167.4124,168.1103,167.3043,167.5304,12889.0
2023-03-14 09:45:00,170.38,170.9,169.84,170.56,17333.0,167.4616,167.9727,166.9308,167.6385,17333.0
2023-03-14 09:50:00,170.58,170.58,169.42,169.58,4916.0,167.6582,167.6582,166.518,166.6753,4916.0
2023-03-14 09:55:00,169.75,170.06,169.51,169.75,14714.0,166.8424,167.1471,166.6065,166.8424,14714.0
2023-03-14 10:00:00,169.4,169.81,169.12,169.81,10147.0,166.4984,166.9013,166.2232,166.9013,10147.0
2023-03-14 10:05:00,169.81,170.02,169.61,169.72,8058.0,166.9013,167.1077,166.7048,166.8129,8058.0
2023-03-14 10:10:00,169.55,169.92,169.09,169.92,4601.0,166.6458,167.0095,166.1937,167.0095,4601.0
2023-03-14 10:15:00,169.91,170.23,169.91,169.91,9437.0,166.9996,167.3142,166.9996,166.9996,9437.0
2023-03-14 10:20:00,169.79,170.43,169.67,170.32,4459.0,166.8817,167.5107,166.7637,167.4026,4459.0
2023-03-14 10:25:00,170.21,170.58,170.21,170.51,6275.0,167.2945,167.6582,167.2945,167.5894,6275.0
2023-03-14 10:30:00,170.49,170.53,170.18,170.38,6084.0,167.5697,167.609,167.265,167.4616,6084.0
2023-03-14 10:35:00,170.33,170.58,169.93,170.13,3890.0,167.4124,167.6582,167.0193,167.2159,3890.0
2023-03-14 10:40:00,170.11,170.32,169.88,170.32,4465.0,167.1962,167.4026,166.9701,167.4026,4465.0
2023-03-14 10:45:00,170.39,170.5,170.31,170.4,3412.0,167.4714,167.5795,167.3928,167.4812,3412.0
2023-03-14 10:50:00,170.34,170.48,170.3,170.37,2982.0,167.4223,167.5599,167.383,167.4518,2982.0
2023-03-14 10:55:00,170.42,170.54,169.58,169.63,7336.0,167.5009,167.6188,166.6753,166.7244,7336.0
2023-03-14 11:00:00,169.68,169.99,169.48,169.99,6043.0,166.7736,167.0783,166.577,167.0783,6043.0
2023-03-14 11:05:00,170.04,170.05,169.69,169.86,4424.0,167.1274,167.1372,166.7834,166.9505,4424.0
2023-03-14 11:10:00,169.88,170.0,169.86,169.97,3740.0,166.9701,167.0881,166.9505,167.0586,3740.0
2023-03-14 11:15:00,169.95,170.2,169.88,170.2,2956.0,167.0389,167.2847,166.9701,167.2847,2956.0
2023-03-14 11:20:00,170.25,170.56,170.23,170.56,1604.0,167.3338,167.6385,167.3142,167.6385,1604.0
2023-03-14 11:25:00,170.48,170.48,170.15,170.15,3179.0,167.5599,167.5599,167.2355,167.2355,3179.0
2023-03-14 11:30:00,170.16,170.18,170.06,170.18,1505.0,167.2453,167.265,167.1471,167.265,1505.0
2023-03-14 11:35:00,170.18,170.23,169.99,170.14,4099.0,167.265,167.3142,167.0783,167.2257,4099.0
2023-03-14 11:40:00,170.09,170.13,169.8,169.8,2254.0,167.1765,167.2159,166.8915,166.8915,2254.0
2023-03-14 11:45:00,169.71,169.71,169.18,169.28,2107.0,166.8031,166.8031,166.2821,166.3804,2107.0
2023-03-14 11:50:00,169.3,169.5,169.28,169.31,3647.0,166.4001,166.5967,166.3804,166.4099,3647.0
2023-03-14 11:55:00,169.38,169.44,169.05,169.21,3700.0,166.4787,166.5377,166.1544,166.3116,3700.0
2023-03-14 12:00:00,169.27,169.33,168.87,168.97,1500.0,166.3706,166.4296,165.9774,166.0757,1500.0
2023-03-14 12:05:00,168.89,169.05,168.76,168.91,1772.0,165.9971,166.1544,165.8693,166.0168,1772.0
2023-03-14 12:10:00,168.9,168.94,168.61,168.72,4164.0,166.0069,166.0462,165.7219,165.83,4164.0
2023-03-14 12:15:00,168.66,168.79,168.63,168.7,2680.0,165.771,165.8988,165.7416,165.8104,2680.0
2023-03-14 12:20:00,168.67,168.88,168.33,168.77,6120.0,165.7809,165.9873,165.4467,165.8792,6120.0
2023-03-14 12:25:00,168.55,168.57,168.39,168.41,1816.0,165.6629,165.6826,165.5057,165.5253,1816.0
2023-03-14 12:30:00,168.31,168.54,168.31,168.52,4304.0,165.427,165.6531,165.427,165.6334,4304.0
2023-03-14 12:35:00,168.54,168.61,168.44,168.44,3003.0,165.6531,165.7219,165.5548,165.5548,3003.0
2023-03-14 12:40:00,168.47,168.47,167.89,168.11,3711.0,165.5843,165.5843,165.0142,165.2305,3711.0
2023-03-14 12:45:00,168.08,168.15,167.89,168.06,7927.0,165.201,165.2698,165.0142,165.1813,7927.0
2023-03-14 12:50:00,168.15,168.15,167.8,167.85,2679.0,165.2698,165.2698,164.9258,164.9749,2679.0
2023-03-14 12:55:00,167.87,167.87,167.4,167.71,6938.0,164.9946,164.9946,164.5326,164.8373,6938.0
2023-03-14 13:00:00,167.79,167.87,167.23,167.3,4777.0,164.9159,164.9946,164.3655,164.4343,4777.0
2023-03-14 13:05:00,167.22,167.27,166.73,166.73,5839.0,164.3557,164.4049,163.8741,163.8741,5839.0
2023-03-14 13:10:00,166.73,166.79,166.32,166.33,4113.0,163.8741,163.9331,163.4711,163.481,4113.0
2023-03-14 13:15:00,166.32,166.48,165.82,166.4,4972.0,163.4711,163.6284,162.9797,163.5498,4972.0
2023-03-14 13:20:00,166.4,166.77,166.24,166.26,10818.0,163.5498,163.9134,163.3925,163.4122,10818.0
2023-03-14 13:25:00,166.34,166.52,166.28,166.28,5747.0,163.4908,163.6677,163.4318,163.4318,5747.0
2023-03-14 13:30:00,166.1,166.28,165.87,166.01,4607.0,163.2549,163.4318,163.0288,163.1664,4607.0
2023-03-14 13:35:00,166.07,166.45,166.07,166.38,6751.0,163.2254,163.5989,163.2254,163.5301,6751.0
2023-03-14 13:40:00,166.55,166.55,165.74,165.9,5385.0,163.6972,163.6972,162.9011,163.0583,5385.0
2023-03-14 13:45:00,165.83,166.11,165.82,166.11,3667.0,162.9895,163.2647,162.9797,163.2647,3667.0
2023-03-14 13:50:00,166.11,166.17,165.97,166.06,8880.0,163.2647,163.3237,163.1271,163.2156,8880.0
2023-03-14 13:55:00,166.06,166.56,166.06,166.39,15386.0,163.2156,163.707,163.2156,163.5399,15386.0
2023-03-14 14:00:00,166.52,166.63,166.06,166.15,5042.0,163.6677,163.7758,163.2156,163.304,5042.0
2023-03-14 14:05:00,166.03,166.27,165.89,166.17,2301.0,163.1861,163.422,163.0485,163.3237,2301.0
2023-03-14 14:10:00,166.29,166.51,166.29,166.49,700.0,163.4416,163.6579,163.4416,163.6382,700.0
2023-03-14 14:15:00,166.37,166.49,166.23,166.34,2564.0,163.5203,163.6382,163.3827,163.4908,2564.0
2023-03-14 14:20:00,166.35,166.55,166.19,166.42,4222.0,163.5006,163.6972,163.3434,163.5694,4222.0
2023-03-14 14:25:00,166.54,167.11,166.52,166.93,3509.0,163.6874,164.2476,163.6677,164.0707,3509.0
2023-03-14 14:30:00,166.91,167.36,166.91,167.27,2496.0,164.051,164.4933,164.051,164.4049,2496.0
2023-03-14 14:35:00,167.15,167.47,167.12,167.31,4610.0,164.2869,164.6014,164.2574,164.4442,4610.0
2023-03-14 14:40:00,167.36,167.51,167.14,167.4,7225.0,164.4933,164.6407,164.2771,164.5326,7225.0
2023-03-14 14:45:00,167.45,167.86,167.42,167.46,8158.0,164.5818,164.9847,164.5523,164.5916,8158.0
2023-03-14 14:50:00,167.5,167.87,167.3,167.54,5468.0,164.6309,164.9946,164.4343,164.6702,5468.0
2023-03-14 14:55:00,167.61,167.61,167.19,167.19,7789.0,164.739,164.739,164.3262,164.3262,7789.0
2023-03-14 15:00:00,167.29,167.33,166.55,166.55,6937.0,164.4245,164.4638,163.6972,163.6972,6937.0
2023-03-14 15:05:00,166.74,166.89,166.53,166.53,2228.0,163.8839,164.0314,163.6775,163.6775,2228.0
2023-03-14 15:10:00,166.31,166.44,165.95,166.01,4923.0,163.4613,163.5891,163.1075,163.1664,4923.0
2023-03-14 15:15:00,165.92,166.5,165.86,166.5,2888.0,163.078,163.648,163.019,163.648,2888.0
2023-03-14 15:20:00,166.53,166.66,166.32,166.32,3597.0,163.6775,163.8053,163.4711,163.4711,3597.0
2023-03-14 15:25:00,166.39,166.66,166.33,166.66,1784.0,163.5399,163.8053,163.481,163.8053,1784.0
2023-03-14 15:30:00,166.5,166.82,166.41,166.78,3110.0,163.648,163.9626,163.5596,163.9232,3110.0
2023-03-14 15:35:00,166.83,167.32,166.83,167.11,5177.0,163.9724,164.454,163.9724,164.2476,5177.0
2023-03-14 15:40:00,167.01,167.09,166.87,167.06,4480.0,164.1493,164.2279,164.0117,164.1984,4480.0
2023-03-14 15:45:00,167.04,167.27,166.86,167.2,6186.0,164.1788,164.4049,164.0019,164.3361,6186.0
2023-03-14 15:50:00,167.3,167.51,166.88,167.04,12667.0,164.4343,164.6407,164.0215,164.1788,12667.0
2023-03-14 15:55:00,167.08,167.72,167.08,167.51,36339.0,164.2181,164.8471,164.2181,164.6407,36339.0
2023-03-15 09:30:00,163.81,164.31,163.0,164.26,11490.0,161.0041,161.4956,160.208,161.4464,11490.0
2023-03-15 09:35:00,164.25,164.36,163.7,164.27,1695.0,161.4366,161.5447,160.896,161.4562,1695.0
2023-03-15 09:40:00,164.58,164.84,164.41,164.63,3040.0,161.7609,162.0165,161.5938,161.8101,3040.0
2023-03-15 09:45:00,164.71,164.93,164.26,164.93,4335.0,161.8887,162.1049,161.4464,162.1049,4335.0
2023-03-15 09:50:00,164.73,164.8,163.86,163.87,3461.0,161.9084,161.9772,161.0533,161.0631,3461.0
2023-03-15 09:55:00,163.75,163.93,163.21,163.32,5805.0,160.9451,161.1221,160.4144,160.5225,5805.0
2023-03-15 10:00:00,163.18,163.73,163.12,163.73,3663.0,160.3849,160.9255,160.3259,160.9255,3663.0
2023-03-15 10:05:00,163.84,164.25,163.56,163.69,4344.0,161.0336,161.4366,160.7584,160.8862,4344.0
2023-03-15 10:10:00,163.82,164.21,163.82,163.95,1710.0,161.0139,161.3973,161.0139,161.1417,1710.0
2023-03-15 10:15:00,164.11,164.62,163.98,164.33,3821.0,161.299,161.8002,161.1712,161.5152,3821.0
2023-03-15 10:20:00,164.47,164.65,163.43,163.45,2480.0,161.6528,161.8297,160.6306,160.6503,2480.0
2023-03-15 10:25:00,163.54,163.9,163.37,163.77,3525.0,160.7387,161.0926,160.5717,160.9648,3525.0
2023-03-15 10:30:00,163.59,164.07,163.35,163.35,4110.0,160.7879,161.2597,160.552,160.552,4110.0
2023-03-15 10:35:00,163.45,163.65,163.33,163.42,2313.0,160.6503,160.8469,160.5323,160.6208,2313.0
2023-03-15 10:40:00,163.62,163.62,162.9,163.03,4149.0,160.8174,160.8174,160.1097,160.2375,4149.0
2023-03-15 10:45:00,162.93,162.93,162.62,162.62,2101.0,160.1392,160.1392,159.8345,159.8345,2101.0
2023-03-15 10:50:00,162.58,162.81,162.43,162.78,2367.0,159.7952,160.0212,159.6478,159.9918,2367.0
2023-03-15 10:55:00,162.73,163.1,162.61,163.09,2796.0,159.9426,160.3063,159.8247,160.2965,2796.0
2023-03-15 11:00:00,163.16,163.32,162.98,163.19,3011.0,160.3653,160.5225,160.1883,160.3947,3011.0
2023-03-15 11:05:00,163.05,163.52,162.92,163.48,3238.0,160.2571,160.7191,160.1294,160.6798,3238.0
2023-03-15 11:10:00,163.54,163.56,163.39,163.47,3407.0,160.7387,160.7584,160.5913,160.6699,3407.0
2023-03-15 11:15:00,163.64,163.95,163.57,163.88,3074.0,160.837,161.1417,160.7682,161.0729,3074.0
2023-03-15 11:20:00,163.86,163.87,162.91,163.06,3921.0,161.0533,161.0631,160.1195,160.267,3921.0
2023-03-15 11:25:00,163.24,163.35,163.15,163.15,1660.0,160.4439,160.552,160.3554,160.3554,1660.0
2023-03-15 11:30:00,163.03,163.27,162.61,162.61,1370.0,160.2375,160.4734,159.8247,159.8247,1370.0
2023-03-15 11:35:00,162.63,162.72,162.43,162.5,2129.0,159.8443,159.9328,159.6478,159.7166,2129.0
2023-03-15 11:40:00,162.31,162.75,162.31,162.52,3737.0,159.5298,159.9623,159.5298,159.7362,3737.0
2023-03-15 11:45:00,162.5,162.78,162.32,162.38,4153.0,159.7166,159.9918,159.5396,159.5986,4153.0
2023-03-15 11:50:00,162.43,162.43,161.59,161.59,3099.0,159.6478,159.6478,158.8221,158.8221,3099.0
2023-03-15 11:55:00,161.49,161.74,161.42,161.52,5314.0,158.7239,158.9696,158.6551,158.7533,5314.0
2023-03-15 12:00:00,161.56,161.81,161.54,161.54,3052.0,158.7927,159.0384,158.773,158.773,3052.0
2023-03-15 12:05:00,161.47,161.56,161.09,161.09,3568.0,158.7042,158.7927,158.3307,158.3307,3568.0
2023-03-15 12:10:00,161.03,161.16,161.01,161.12,2516.0,158.2717,158.3995,158.2521,158.3602,2516.0
2023-03-15 12:15:00,161.04,161.1,160.74,160.74,11995.0,158.2816,158.3405,157.9867,157.9867,11995.0
2023-03-15 12:20:00,160.75,161.05,160.63,160.66,2993.0,157.9965,158.2914,157.8786,157.9081,2993.0
2023-03-15 12:25:00,160.55,160.78,160.38,160.78,4015.0,157.8,158.026,157.6329,158.026,4015.0
2023-03-15 12:30:00,160.79,160.95,160.25,160.25,7333.0,158.0358,158.1931,157.5051,157.5051,7333.0
2023-03-15 12:35:00,160.3,160.36,159.76,160.06,5984.0,157.5542,157.6132,157.0235,157.3184,5984.0
2023-03-15 12:40:00,160.16,160.46,159.88,160.42,10827.0,157.4166,157.7115,157.1414,157.6722,10827.0
2023-03-15 12:45:00,160.48,161.01,160.39,160.7,6755.0,157.7312,158.2521,157.6427,157.9474,6755.0
2023-03-15 12:50:00,160.55,160.55,160.02,160.16,3613.0,157.8,157.8,157.279,157.4166,3613.0
2023-03-15 12:55:00,160.18,160.8,160.04,160.68,5425.0,157.4363,158.0457,157.2987,157.9277,5425.0
2023-03-15 13:00:00,160.66,160.66,160.35,160.51,2558.0,157.9081,157.9081,157.6034,157.7606,2558.0
2023-03-15 13:05:00,160.4,160.85,160.39,160.8,2873.0,157.6525,158.0948,157.6427,158.0457,2873.0
2023-03-15 13:10:00,160.77,161.02,160.77,160.97,1970.0,158.0162,158.2619,158.0162,158.2128,1970.0
2023-03-15 13:15:00,160.97,161.26,160.86,160.91,2220.0,158.2128,158.4978,158.1046,158.1538,2220.0
2023-03-15 13:20:00,160.78,161.2,160.78,160.96,5025.0,158.026,158.4388,158.026,158.2029,5025.0
2023-03-15 13:25:00,161.02,161.29,160.94,161.22,4206.0,158.2619,158.5273,158.1833,158.4585,4206.0
2023-03-15 13:30:00,161.22,161.22,160.89,161.05,6705.0,158.4585,158.4585,158.1341,158.2914,6705.0
2023-03-15 13:35:00,161.16,161.16,160.54,160.54,10725.0,158.3995,158.3995,157.7901,157.7901,10725.0
2023-03-15 13:40:00,160.49,160.53,159.85,160.39,5503.0,157.741,157.7803,157.1119,157.6427,5503.0
2023-03-15 13:45:00,160.41,160.81,160.2,160.81,7072.0,157.6624,158.0555,157.456,158.0555,7072.0
2023-03-15 13:50:00,160.81,160.99,160.77,160.94,2801.0,158.0555,158.2324,158.0162,158.1833,2801.0
2023-03-15 13:55:00,160.93,161.32,160.85,161.08,5546.0,158.1734,158.5568,158.0948,158.3209,5546.0
2023-03-15 14:00:00,161.1,161.18,160.82,161.09,4479.0,158.3405,158.4192,158.0653,158.3307,4479.0
2023-03-15 14:05:00,161.09,161.37,161.02,161.11,3860.0,158.3307,158.6059,158.2619,158.3504,3860.0
2023-03-15 14:10:00,161.11,161.29,161.11,161.15,2527.0,158.3504,158.5273,158.3504,158.3897,2527.0
2023-03-15 14:15:00,161.12,161.28,161.0,161.28,6223.0,158.3602,158.5175,158.2423,158.5175,6223.0
2023-03-15 14:20:00,161.25,161.84,161.11,161.81,2496.0,158.488,159.0679,158.3504,159.0384,2496.0
2023-03-15 14:25:00,161.73,162.57,161.69,162.3,4995.0,158.9597,159.7854,158.9204,159.52,4995.0
2023-03-15 14:30:00,162.36,162.69,161.82,162.21,10295.0,159.579,159.9033,159.0482,159.4315,10295.0
2023-03-15 14:35:00,162.24,162.74,162.04,162.43,5680.0,159.461,159.9524,159.2644,159.6478,5680.0
2023-03-15 14:40:00,162.43,162.74,162.28,162.28,2988.0,159.6478,159.9524,159.5003,159.5003,2988.0
2023-03-15 14:45:00,162.34,162.34,162.03,162.03,3124.0,159.5593,159.5593,159.2546,159.2546,3124.0
2023-03-15 14:50:00,162.13,162.24,161.81,162.2,9957.0,159.3529,159.461,159.0384,159.4217,9957.0
2023-03-15 14:55:00,162.17,162.47,162.02,162.31,4240.0,159.3922,159.6871,159.2448,159.5298,4240.0
2023-03-15 15:00:00,162.4,162.44,161.85,161.9,3815.0,159.6183,159.6576,159.0777,159.1268,3815.0
2023-03-15 15:05:00,161.97,162.43,161.95,162.03,16684.0,159.1956,159.6478,159.176,159.2546,16684.0
2023-03-15 15:10:00,162.05,162.62,162.04,162.49,9957.0,159.2743,159.8345,159.2644,159.7067,9957.0
2023-03-15 15:15:00,162.72,162.78,162.38,162.42,5832.0,159.9328,159.9918,159.5986,159.6379,5832.0
2023-03-15 15:20:00,162.39,162.77,162.28,162.62,6362.0,159.6084,159.9819,159.5003,159.8345,6362.0
2023-03-15 15:25:00,162.67,162.86,162.41,162.7,6120.0,159.8836,160.0704,159.6281,159.9131,6120.0
2023-03-15 15:30:00,162.7,162.74,162.37,162.54,8470.0,159.9131,159.9524,159.5888,159.7559,8470.0
2023-03-15 15:35:00,162.48,162.53,162.12,162.12,11178.0,159.6969,159.746,159.3431,159.3431,11178.0
2023-03-15 15:40:00,162.09,162.17,161.77,161.91,10801.0,159.3136,159.3922,158.9991,159.1367,10801.0
2023-03-15 15:45:00,161.84,162.21,161.82,162.08,12191.0,159.0679,159.4315,159.0482,159.3038,12191.0
2023-03-15 15:50:00,162.03,162.12,161.87,162.0,19461.0,159.2546,159.3431,159.0973,159.2251,19461.0
2023-03-15 15:55:00,162.04,162.92,162.03,162.92,52033.0,159.2644,160.1294,159.2546,160.1294,52033.0
2023-03-16 09:30:00,161.78,161.78,161.31,161.51,8114.0,159.0089,159.0089,158.5469,158.7435,8114.0
2023-03-16 09:35:00,161.8,161.91,161.32,161.46,4375.0,159.0285,159.1367,158.5568,158.6944,4375.0
2023-03-16 09:40:00,161.46,161.5,161.46,161.5,200.0,158.6944,158.7337,158.6944,158.7337,200.0
2023-03-16 09:45:00,161.24,161.25,160.49,161.01,9571.0,158.4781,158.488,157.741,158.2521,9571.0
2023-03-16 09:50:00,160.89,161.06,160.41,160.89,2166.0,158.1341,158.3012,157.6624,158.1341,2166.0
2023-03-16 09:55:00,161.26,162.14,161.26,161.74,1527.0,158.4978,159.3627,158.4978,158.9696,1527.0
2023-03-16 10:00:00,161.67,162.13,161.67,162.12,5340.0,158.9008,159.3529,158.9008,159.3431,5340.0
2023-03-16 10:05:00,162.08,162.13,161.51,161.52,18460.0,159.3038,159.3529,158.7435,158.7533,18460.0
2023-03-16 10:10:00,161.49,161.61,161.16,161.31,5584.0,158.7239,158.8418,158.3995,158.5469,5584.0
2023-03-16 10:15:00,161.2,161.21,160.73,160.95,5440.0,158.4388,158.4487,157.9769,158.1931,5440.0
2023-03-16 10:20:00,160.93,161.29,160.9,161.18,19416.0,158.1734,158.5273,158.144,158.4192,19416.0
2023-03-16 10:25:00,161.2,161.54,161.11,161.54,2300.0,158.4388,158.773,158.3504,158.773,2300.0
2023-03-16 10:30:00,161.52,161.94,161.52,161.83,7945.0,158.7533,159.1661,158.7533,159.058,7945.0
2023-03-16 10:35:00,161.87,162.25,161.84,162.02,6393.0,159.0973,159.4708,159.0679,159.2448,6393.0
2023-03-16 10:40:00,162.13,162.45,162.07,162.25,3674.0,159.3529,159.6674,159.2939,159.4708,3674.0
2023-03-16 10:45:00,162.34,163.07,162.33,162.97,11026.0,159.5593,160.2768,159.5495,160.1785,11026.0
2023-03-16 10:50:00,163.09,163.99,163.08,163.99,5075.0,160.2965,161.181,160.2866,161.181,5075.0
2023-03-16 10:55:00,164.12,164.69,163.95,164.63,14684.0,161.3088,161.869,161.1417,161.8101,14684.0
2023-03-16 11:00:00,164.71,164.88,164.11,164.14,43622.0,161.8887,162.0558,161.299,161.3285,43622.0
2023-03-16 11:05:00,164.06,164.75,164.0,164.72,6061.0,161.2498,161.928,161.1909,161.8985,6061.0
2023-03-16 11:10:00,164.91,164.91,164.41,164.65,1848.0,162.0853,162.0853,161.5938,161.8297,1848.0
2023-03-16 11:15:00,164.65,164.75,164.5,164.5,1217.0,161.8297,161.928,161.6823,161.6823,1217.0
2023-03-16 11:20:00,164.5,164.83,164.47,164.83,4055.0,161.6823,162.0066,161.6528,162.0066,4055.0
2023-03-16 11:25:00,165.06,165.52,165.04,165.04,9989.0,162.2327,162.6848,162.213,162.213,9989.0
2023-03-16 11:30:00,165.18,165.18,164.87,164.97,2495.0,162.3507,162.3507,162.046,162.1442,2495.0
2023-03-16 11:35:00,165.11,165.14,164.95,165.07,1851.0,162.2819,162.3113,162.1246,162.2425,1851.0
2023-03-16 11:40:00,165.1,165.23,164.85,164.87,2165.0,162.272,162.3998,162.0263,162.046,2165.0
2023-03-16 11:45:00,164.74,165.08,164.74,165.08,600.0,161.9182,162.2524,161.9182,162.2524,600.0
2023-03-16 11:50:00,165.11,165.19,164.98,165.1,2163.0,162.2819,162.3605,162.1541,162.272,2163.0
2023-03-16 11:55:00,165.29,165.56,165.14,165.16,1936.0,162.4588,162.7241,162.3113,162.331,1936.0
2023-03-16 12:00:00,165.2,165.2,164.82,164.91,3885.0,162.3703,162.3703,161.9968,162.0853,3885.0
2023-03-16 12:05:00,164.93,164.98,164.72,164.81,2700.0,162.1049,162.1541,161.8985,161.987,2700.0
2023-03-16 12:10:00,164.78,164.79,164.42,164.62,2770.0,161.9575,161.9673,161.6037,161.8002,2770.0
2023-03-16 12:15:00,164.59,164.69,164.46,164.49,5207.0,161.7708,161.869,161.643,161.6725,5207.0
2023-03-16 12:20:00,164.45,164.45,164.36,164.36,259.0,161.6332,161.6332,161.5447,161.5447,259.0
2023-03-16 12:25:00,164.4,164.62,164.36,164.42,2750.0,161.584,161.8002,161.5447,161.6037,2750.0
2023-03-16 12:30:00,164.53,164.53,164.12,164.12,2565.0,161.7118,161.7118,161.3088,161.3088,2565.0
2023-03-16 12:35:00,164.0,164.0,163.86,163.99,1848.0,161.1909,161.1909,161.0533,161.181,1848.0
2023-03-16 12:40:00,163.99,164.16,163.86,164.16,1701.0,161.181,161.3481,161.0533,161.3481,1701.0
2023-03-16 12:45:00,164.09,164.21,163.96,164.07,3208.0,161.2793,161.3973,161.1515,161.2597,3208.0
2023-03-16 12:50:00,164.12,164.99,164.12,164.81,5166.0,161.3088,162.1639,161.3088,161.987,5166.0
2023-03-16 12:55:00,164.9,164.96,164.74,164.9,3484.0,162.0754,162.1344,161.9182,162.0754,3484.0
2023-03-16 13:00:00,164.9,165.41,164.9,165.41,6157.0,162.0754,162.5767,162.0754,162.5767,6157.0
2023-03-16 13:05:00,165.41,166.21,165.41,166.08,3059.0,162.5767,163.363,162.5767,163.2352,3059.0
2023-03-16 13:10:00,166.11,166.11,165.81,165.85,1920.0,163.2647,163.2647,162.9699,163.0092,1920.0
2023-03-16 13:15:00,165.85,165.85,165.33,165.33,5249.0,163.0092,163.0092,162.4981,162.4981,5249.0
2023-03-16 13:20:00,165.34,165.79,165.3,165.6,18524.0,162.5079,162.9502,162.4686,162.7635,18524.0
2023-03-16 13:25:00,165.53,165.69,165.45,165.45,2927.0,162.6947,162.8519,162.616,162.616,2927.0
2023-03-16 13:30:00,165.48,165.51,165.0,165.16,4336.0,162.6455,162.675,162.1737,162.331,4336.0
2023-03-16 13:35:00,165.04,165.3,165.04,165.3,7479.0,162.213,162.4686,162.213,162.4686,7479.0
2023-03-16 13:40:00,165.37,165.45,165.25,165.31,2389.0,162.5374,162.616,162.4195,162.4784,2389.0
2023-03-16 13:45:00,165.33,165.56,165.28,165.45,1630.0,162.4981,162.7241,162.4489,162.616,1630.0
2023-03-16 13:50:00,165.38,165.56,165.27,165.46,4540.0,162.5472,162.7241,162.4391,162.6259,4540.0
2023-03-16 13:55:00,165.44,165.61,165.39,165.47,4452.0,162.6062,162.7733,162.5571,162.6357,4452.0
2023-03-16 14:00:00,165.51,165.51,165.12,165.15,2237.0,162.675,162.675,162.2917,162.3212,2237.0
2023-03-16 14:05:00,165.08,165.24,165.01,165.24,2351.0,162.2524,162.4096,162.1836,162.4096,2351.0
2023-03-16 14:10:00,165.26,165.28,165.1,165.16,2864.0,162.4293,162.4489,162.272,162.331,2864.0
2023-03-16 14:15:00,165.09,165.48,164.97,165.4,6282.0,162.2622,162.6455,162.1442,162.5669,6282.0
2023-03-16 14:20:00,165.53,165.59,165.41,165.44,4640.0,162.6947,162.7536,162.5767,162.6062,4640.0
2023-03-16 14:25:00,165.45,165.49,165.33,165.49,2300.0,162.616,162.6553,162.4981,162.6553,2300.0
2023-03-16 14:30:00,165.51,165.54,165.15,165.24,2307.0,162.675,162.7045,162.3212,162.4096,2307.0
2023-03-16 14:35:00,165.31,165.63,165.31,165.56,2624.0,162.4784,162.7929,162.4784,162.7241,2624.0
2023-03-16 14:40:00,165.6,165.83,165.58,165.83,1058.0,162.7635,162.9895,162.7438,162.9895,1058.0
2023-03-16 14:45:00,165.77,165.82,165.53,165.64,2374.0,162.9305,162.9797,162.6947,162.8028,2374.0
2023-03-16 14:50:00,165.64,165.76,165.59,165.63,2458.0,162.8028,162.9207,162.7536,162.7929,2458.0
2023-03-16 14:55:00,165.61,165.8,165.55,165.71,3407.0,162.7733,162.96,162.7143,162.8716,3407.0
2023-03-16 15:00:00,165.76,165.76,165.57,165.66,2469.0,162.9207,162.9207,162.734,162.8224,2469.0
2023-03-16 15:05:00,165.71,165.85,165.67,165.67,3600.0,162.8716,163.0092,162.8323,162.8323,3600.0
2023-03-16 15:10:00,165.67,165.8,165.66,165.72,2213.0,162.8323,162.96,162.8224,162.8814,2213.0
2023-03-16 15:15:00,165.58,165.8,165.52,165.65,3642.0,162.7438,162.96,162.6848,162.8126,3642.0
2023-03-16 15:20:00,165.6,165.83,165.55,165.7,3761.0,162.7635,162.9895,162.7143,162.8617,3761.0
2023-03-16 15:25:00,165.77,165.83,165.58,165.81,5051.0,162.9305,162.9895,162.7438,162.9699,5051.0
2023-03-16 15:30:00,165.85,165.85,165.58,165.69,6788.0,163.0092,163.0092,162.7438,162.8519,6788.0
2023-03-16 15:35:00,165.69,165.69,165.47,165.65,11108.0,162.8519,162.8519,162.6357,162.8126,11108.0
2023-03-16 15:40:00,165.62,166.12,165.58,166.12,5821.0,162.7831,163.2746,162.7438,163.2746,5821.0
2023-03-16 15:45:00,166.09,166.24,165.82,166.16,12239.0,163.2451,163.3925,162.9797,163.3139,12239.0
2023-03-16 15:50:00,166.21,166.26,165.94,166.06,25305.0,163.363,163.4122,163.0976,163.2156,25305.0
2023-03-16 15:55:00,166.05,166.34,165.99,166.21,58175.0,163.2057,163.4908,163.1468,163.363,58175.0
2023-03-17 09:30:00,165.4,165.46,163.94,164.03,123488.0,162.5669,162.6259,161.1319,161.2203,123488.0
2023-03-17 09:35:00,164.0,164.29,163.06,163.06,4666.0,161.1909,161.4759,160.267,160.267,4666.0
2023-03-17 09:40:00,162.99,163.65,162.81,163.38,5758.0,160.1982,160.8469,160.0212,160.5815,5758.0
2023-03-17 09:45:00,163.23,163.49,162.77,162.78,2562.0,160.4341,160.6896,159.9819,159.9918,2562.0
2023-03-17 09:50:00,162.54,162.81,162.45,162.54,2996.0,159.7559,160.0212,159.6674,159.7559,2996.0
2023-03-17 09:55:00,162.57,162.57,161.59,161.59,4516.0,159.7854,159.7854,158.8221,158.8221,4516.0
2023-03-17 10:00:00,161.68,162.93,161.68,162.85,2360.0,158.9106,160.1392,158.9106,160.0606,2360.0
2023-03-17 10:05:00,162.83,162.87,161.86,162.17,2853.0,160.0409,160.0802,159.0875,159.3922,2853.0
2023-03-17 10:10:00,162.02,162.27,161.59,162.24,6995.0,159.2448,159.4905,158.8221,159.461,6995.0
2023-03-17 10:15:00,162.46,162.48,161.9,161.93,3515.0,159.6772,159.6969,159.1268,159.1563,3515.0
2023-03-17 10:20:00,162.15,162.45,162.15,162.31,2708.0,159.3726,159.6674,159.3726,159.5298,2708.0
2023-03-17 10:25:00,162.23,162.53,162.23,162.46,1873.0,159.4512,159.746,159.4512,159.6772,1873.0
2023-03-17 10:30:00,162.51,162.59,161.8,161.8,4077.0,159.7264,159.805,159.0285,159.0285,4077.0
2023-03-17 10:35:00,161.63,162.13,161.53,162.02,4375.0,158.8615,159.3529,158.7632,159.2448,4375.0
2023-03-17 10:40:00,161.89,162.1,161.55,161.57,3825.0,159.117,159.3234,158.7828,158.8025,3825.0
2023-03-17 10:45:00,161.45,161.87,161.44,161.73,2163.0,158.6845,159.0973,158.6747,158.9597,2163.0
2023-03-17 10:50:00,161.68,161.76,161.39,161.55,3155.0,158.9106,158.9892,158.6256,158.7828,3155.0
2023-03-17 10:55:00,161.69,162.09,161.69,162.0,2928.0,158.9204,159.3136,158.9204,159.2251,2928.0
2023-03-17 11:00:00,161.87,161.9,161.57,161.57,2250.0,159.0973,159.1268,158.8025,158.8025,2250.0
2023-03-17 11:05:00,161.53,162.22,161.53,162.22,2095.0,158.7632,159.4414,158.7632,159.4414,2095.0
2023-03-17 11:10:00,162.17,162.29,162.0,162.23,2187.0,159.3922,159.5102,159.2251,159.4512,2187.0
2023-03-17 11:15:00,162.09,162.64,162.09,162.49,3399.0,159.3136,159.8542,159.3136,159.7067,3399.0
2023-03-17 11:20:00,162.5,162.56,161.94,161.94,2825.0,159.7166,159.7755,159.1661,159.1661,2825.0
2023-03-17 11:25:00,161.83,162.43,161.67,162.43,4732.0,159.058,159.6478,158.9008,159.6478,4732.0
2023-03-17 11:30:00,162.2,162.49,162.11,162.41,4422.0,159.4217,159.7067,159.3332,159.6281,4422.0
2023-03-17 11:35:00,162.41,162.48,161.95,161.97,5172.0,159.6281,159.6969,159.176,159.1956,5172.0
2023-03-17 11:40:00,161.95,162.2,161.79,161.91,3426.0,159.176,159.4217,159.0187,159.1367,3426.0
2023-03-17 11:45:00,161.92,162.25,161.92,162.25,2126.0,159.1465,159.4708,159.1465,159.4708,2126.0
2023-03-17 11:50:00,162.16,162.37,161.89,161.97,4637.0,159.3824,159.5888,159.117,159.1956,4637.0
2023-03-17 11:55:00,161.96,162.07,161.48,161.84,5038.0,159.1858,159.2939,158.714,159.0679,5038.0
2023-03-17 12:00:00,161.94,162.25,161.81,162.16,3019.0,159.1661,159.4708,159.0384,159.3824,3019.0
2023-03-17 12:05:00,162.16,162.52,162.07,162.37,1700.0,159.3824,159.7362,159.2939,159.5888,1700.0
2023-03-17 12:10:00,162.49,162.71,162.49,162.58,2486.0,159.7067,159.923,159.7067,159.7952,2486.0
2023-03-17 12:15:00,162.52,162.81,162.5,162.78,2000.0,159.7362,160.0212,159.7166,159.9918,2000.0
2023-03-17 12:20:00,162.78,162.79,162.33,162.63,5191.0,159.9918,160.0016,159.5495,159.8443,5191.0
2023-03-17 12:25:00,162.59,162.86,162.59,162.8,4047.0,159.805,160.0704,159.805,160.0114,4047.0
2023-03-17 12:30:00,162.84,163.0,162.69,162.81,6839.0,160.0507,160.208,159.9033,160.0212,6839.0
2023-03-17 12:35:00,162.55,162.66,162.32,162.35,2100.0,159.7657,159.8738,159.5396,159.5691,2100.0
2023-03-17 12:40:00,162.24,162.66,162.24,162.4,6842.0,159.461,159.8738,159.461,159.6183,6842.0
2023-03-17 12:45:00,162.32,162.4,162.23,162.25,2776.0,159.5396,159.6183,159.4512,159.4708,2776.0
2023-03-17 12:50:00,162.31,162.31,162.0,162.02,1929.0,159.5298,159.5298,159.2251,159.2448,1929.0
2023-03-17 12:55:00,161.95,162.02,161.6,161.6,4223.0,159.176,159.2448,158.832,158.832,4223.0
2023-03-17 13:00:00,161.56,161.64,161.4,161.48,8156.0,158.7927,158.8713,158.6354,158.714,8156.0
2023-03-17 13:05:00,161.54,161.78,161.48,161.48,2405.0,158.773,159.0089,158.714,158.714,2405.0
2023-03-17 13:10:00,161.41,161.6,161.34,161.49,6344.0,158.6452,158.832,158.5764,158.7239,6344.0
2023-03-17 13:15:00,161.51,161.51,161.09,161.41,8288.0,158.7435,158.7435,158.3307,158.6452,8288.0
2023-03-17 13:20:00,161.52,161.95,161.47,161.47,2731.0,158.7533,159.176,158.7042,158.7042,2731.0
2023-03-17 13:25:00,161.48,161.91,161.48,161.91,4499.0,158.714,159.1367,158.714,159.1367,4499.0
2023-03-17 13:30:00,161.99,162.3,161.98,162.05,2347.0,159.2153,159.52,159.2055,159.2743,2347.0
2023-03-17 13:35:00,161.93,162.27,161.84,162.27,2199.0,159.1563,159.4905,159.0679,159.4905,2199.0
2023-03-17 13:40:00,162.29,162.43,162.12,162.34,4412.0,159.5102,159.6478,159.3431,159.5593,4412.0
2023-03-17 13:45:00,162.4,162.76,162.32,162.68,2300.0,159.6183,159.9721,159.5396,159.8935,2300.0
2023-03-17 13:50:00,162.73,162.78,162.61,162.74,2516.0,159.9426,159.9918,159.8247,159.9524,2516.0
2023-03-17 13:55:00,162.8,162.85,162.48,162.83,1572.0,160.0114,160.0606,159.6969,160.0409,1572.0
2023-03-17 14:00:00,162.87,162.92,162.46,162.46,2377.0,160.0802,160.1294,159.6772,159.6772,2377.0
2023-03-17 14:05:00,162.52,162.66,162.46,162.66,2142.0,159.7362,159.8738,159.6772,159.8738,2142.0
2023-03-17 14:10:00,162.64,162.98,162.43,162.89,18985.0,159.8542,160.1883,159.6478,160.0999,18985.0
2023-03-17 14:15:00,162.9,162.9,162.58,162.59,3751.0,160.1097,160.1097,159.7952,159.805,3751.0
2023-03-17 14:20:00,162.59,162.74,162.02,162.02,3058.0,159.805,159.9524,159.2448,159.2448,3058.0
2023-03-17 14:25:00,161.94,161.94,161.78,161.91,4520.0,159.1661,159.1661,159.0089,159.1367,4520.0
2023-03-17 14:30:00,161.84,162.35,161.84,162.17,4611.0,159.0679,159.5691,159.0679,159.3922,4611.0
2023-03-17 14:35:00,162.16,162.16,161.81,161.95,2228.0,159.3824,159.3824,159.0384,159.176,2228.0
2023-03-17 14:40:00,161.92,162.06,161.92,162.02,1256.0,159.1465,159.2841,159.1465,159.2448,1256.0
2023-03-17 14:45:00,162.01,162.07,161.9,162.06,3592.0,159.235,159.2939,159.1268,159.2841,3592.0
2023-03-17 14:50:00,162.02,162.39,161.72,162.39,3492.0,159.2448,159.6084,158.9499,159.6084,3492.0
2023-03-17 14:55:00,162.38,162.38,162.26,162.31,2689.0,159.5986,159.5986,159.4807,159.5298,2689.0
2023-03-17 15:00:00,162.3,162.3,162.09,162.28,3378.0,159.52,159.52,159.3136,159.5003,3378.0
2023-03-17 15:05:00,162.23,162.37,162.15,162.29,2506.0,159.4512,159.5888,159.3726,159.5102,2506.0
2023-03-17 15:10:00,162.37,162.53,162.35,162.45,4423.0,159.5888,159.746,159.5691,159.6674,4423.0
2023-03-17 15:15:00,162.42,162.54,162.27,162.39,3672.0,159.6379,159.7559,159.4905,159.6084,3672.0
2023-03-17 15:20:00,162.4,162.41,162.19,162.26,5679.0,159.6183,159.6281,159.4119,159.4807,5679.0
2023-03-17 15:25:00,162.25,162.37,162.18,162.33,3411.0,159.4708,159.5888,159.402,159.5495,3411.0
2023-03-17 15:30:00,162.08,162.08,161.38,161.67,9827.0,159.3038,159.3038,158.6157,158.9008,9827.0
2023-03-17 15:35:00,161.6,161.77,161.47,161.56,9948.0,158.832,158.9991,158.7042,158.7927,9948.0
2023-03-17 15:40:00,161.63,161.72,161.39,161.64,11363.0,158.8615,158.9499,158.6256,158.8713,11363.0
2023-03-17 15:45:00,161.63,161.72,161.25,161.27,31995.0,158.8615,158.9499,158.488,158.5076,31995.0
2023-03-17 15:50:00,161.14,161.57,161.13,161.37,28793.0,158.3799,158.8025,158.37,158.6059,28793.0
2023-03-17 15:55:00,161.37,161.37,160.81,161.08,59859.0,158.6059,158.6059,158.0555,158.3209,59859.0
2023-03-20 09:30:00,162.22,163.0,161.93,162.43,15543.0,159.4414,160.208,159.1563,159.6478,15543.0
2023-03-20 09:35:00,162.3,162.3,161.52,161.84,2700.0,159.52,159.52,158.7533,159.0679,2700.0
2023-03-20 09:40:00,162.14,162.76,161.97,162.33,2769.0,159.3627,159.9721,159.1956,159.5495,2769.0
2023-03-20 09:45:00,162.59,162.8,162.18,162.8,4399.0,159.805,160.0114,159.402,160.0114,4399.0
2023-03-20 09:50:00,162.84,163.53,162.84,163.41,7871.0,160.0507,160.7289,160.0507,160.611,7871.0
2023-03-20 09:55:00,163.31,163.51,162.79,162.99,15671.0,160.5127,160.7093,160.0016,160.1982,15671.0
2023-03-20 10:00:00,163.2,163.47,162.68,163.04,3237.0,160.4046,160.6699,159.8935,160.2473,3237.0
2023-03-20 10:05:00,162.85,162.94,162.23,162.46,5134.0,160.0606,160.149,159.4512,159.6772,5134.0
2023-03-20 10:10:00,162.45,162.96,162.45,162.64,2773.0,159.6674,160.1687,159.6674,159.8542,2773.0
2023-03-20 10:15:00,162.64,162.88,162.39,162.46,6935.0,159.8542,160.09,159.6084,159.6772,6935.0
2023-03-20 10:20:00,162.62,163.12,162.53,163.12,2300.0,159.8345,160.3259,159.746,160.3259,2300.0
2023-03-20 10:25:00,163.12,163.42,162.97,163.4,3623.0,160.3259,160.6208,160.1785,160.6011,3623.0
2023-03-20 10:30:00,163.47,163.53,163.25,163.43,4000.0,160.6699,160.7289,160.4537,160.6306,4000.0
2023-03-20 10:35:00,163.43,163.52,162.78,163.02,6110.0,160.6306,160.7191,159.9918,160.2277,6110.0
2023-03-20 10:40:00,162.91,163.12,162.72,162.75,5398.0,160.1195,160.3259,159.9328,159.9623,5398.0
2023-03-20 10:45:00,162.75,162.97,162.63,162.97,17150.0,159.9623,160.1785,159.8443,160.1785,17150.0
2023-03-20 10:50:00,162.84,163.09,162.84,162.99,2400.0,160.0507,160.2965,160.0507,160.1982,2400.0
2023-03-20 10:55:00,162.73,162.83,162.54,162.79,3304.0,159.9426,160.0409,159.7559,160.0016,3304.0
2023-03-20 11:00:00,162.89,163.07,162.77,162.77,8139.0,160.0999,160.2768,159.9819,159.9819,8139.0
2023-03-20 11:05:00,162.81,163.05,162.71,163.05,3299.0,160.0212,160.2571,159.923,160.2571,3299.0
2023-03-20 11:10:00,163.08,163.08,162.79,162.97,2720.0,160.2866,160.2866,160.0016,160.1785,2720.0
2023-03-20 11:15:00,162.88,162.88,162.49,162.71,5161.0,160.09,160.09,159.7067,159.923,5161.0
2023-03-20 11:20:00,162.73,162.9,162.73,162.75,2186.0,159.9426,160.1097,159.9426,159.9623,2186.0
2023-03-20 11:25:00,162.82,163.18,162.82,163.09,3572.0,160.0311,160.3849,160.0311,160.2965,3572.0
2023-03-20 11:30:00,163.09,163.09,162.74,162.93,3347.0,160.2965,160.2965,159.9524,160.1392,3347.0
2023-03-20 11:35:00,162.97,163.08,162.88,162.89,818.0,160.1785,160.2866,160.09,160.0999,818.0
2023-03-20 11:40:00,162.85,162.85,162.54,162.59,2741.0,160.0606,160.0606,159.7559,159.805,2741.0
2023-03-20 11:45:00,162.61,162.71,162.51,162.59,2093.0,159.8247,159.923,159.7264,159.805,2093.0
2023-03-20 11:50:00,162.64,162.87,162.63,162.73,3024.0,159.8542,160.0802,159.8443,159.9426,3024.0
2023-03-20 11:55:00,162.67,162.67,162.45,162.5,2356.0,159.8836,159.8836,159.6674,159.7166,2356.0
2023-03-20 12:00:00,162.55,162.73,162.54,162.65,2600.0,159.7657,159.9426,159.7559,159.864,2600.0
2023-03-20 12:05:00,162.67,162.67,162.02,162.02,1964.0,159.8836,159.8836,159.2448,159.2448,1964.0
2023-03-20 12:10:00,161.89,162.01,161.45,161.82,3519.0,159.117,159.235,158.6845,159.0482,3519.0
2023-03-20 12:15:00,161.97,161.98,161.6,161.6,2650.0,159.1956,159.2055,158.832,158.832,2650.0
2023-03-20 12:20:00,161.6,161.8,161.49,161.63,3203.0,158.832,159.0285,158.7239,158.8615,3203.0
2023-03-20 12:25:00,161.56,161.76,161.56,161.75,2300.0,158.7927,158.9892,158.7927,158.9794,2300.0
2023-03-20 12:30:00,161.82,161.85,161.53,161.72,11146.0,159.0482,159.0777,158.7632,158.9499,11146.0
2023-03-20 12:35:00,161.71,161.77,161.54,161.68,4098.0,158.9401,158.9991,158.773,158.9106,4098.0
2023-03-20 12:40:00,161.62,161.79,161.56,161.6,1901.0,158.8516,159.0187,158.7927,158.832,1901.0
2023-03-20 12:45:00,161.57,162.01,161.57,161.98,3337.0,158.8025,159.235,158.8025,159.2055,3337.0
2023-03-20 12:50:00,161.99,162.27,161.93,162.03,6698.0,159.2153,159.4905,159.1563,159.2546,6698.0
2023-03-20 12:55:00,161.99,162.3,161.9,161.9,1933.0,159.2153,159.52,159.1268,159.1268,1933.0
2023-03-20 13:00:00,162.03,162.1,161.95,162.02,1527.0,159.2546,159.3234,159.176,159.2448,1527.0
2023-03-20 13:05:00,162.03,162.43,162.03,162.3,3631.0,159.2546,159.6478,159.2546,159.52,3631.0
2023-03-20 13:10:00,162.3,162.56,162.22,162.54,3538.0,159.52,159.7755,159.4414,159.7559,3538.0
2023-03-20 13:15:00,162.55,162.73,162.42,162.69,3866.0,159.7657,159.9426,159.6379,159.9033,3866.0
2023-03-20 13:20:00,162.7,162.84,162.48,162.78,6346.0,159.9131,160.0507,159.6969,159.9918,6346.0
2023-03-20 13:25:00,162.72,162.72,162.43,162.44,2134.0,159.9328,159.9328,159.6478,159.6576,2134.0
2023-03-20 13:30:00,162.43,162.65,162.36,162.42,2578.0,159.6478,159.864,159.579,159.6379,2578.0
2023-03-20 13:35:00,162.33,162.36,162.18,162.32,2489.0,159.5495,159.579,159.402,159.5396,2489.0
2023-03-20 13:40:00,162.37,162.62,162.37,162.51,3634.0,159.5888,159.8345,159.5888,159.7264,3634.0
2023-03-20 13:45:00,162.45,162.52,162.35,162.4,1200.0,159.6674,159.7362,159.5691,159.6183,1200.0
2023-03-20 13:50:00,162.3,162.32,162.16,162.18,1928.0,159.52,159.5396,159.3824,159.402,1928.0
2023-03-20 13:55:00,162.21,162.29,162.14,162.24,2363.0,159.4315,159.5102,159.3627,159.461,2363.0
2023-03-20 14:00:00,162.2,162.2,161.76,161.81,4067.0,159.4217,159.4217,158.9892,159.0384,4067.0
2023-03-20 14:05:00,161.81,161.96,161.76,161.88,3254.0,159.0384,159.1858,158.9892,159.1072,3254.0
2023-03-20 14:10:00,161.95,162.11,161.83,161.91,3935.0,159.176,159.3332,159.058,159.1367,3935.0
2023-03-20 14:15:00,161.9,162.05,161.77,162.05,6241.0,159.1268,159.2743,158.9991,159.2743,6241.0
2023-03-20 14:20:00,162.1,162.33,162.02,162.31,8085.0,159.3234,159.5495,159.2448,159.5298,8085.0
2023-03-20 14:25:00,162.25,162.4,162.25,162.25,4662.0,159.4708,159.6183,159.4708,159.4708,4662.0
2023-03-20 14:30:00,162.26,162.49,162.18,162.32,7932.0,159.4807,159.7067,159.402,159.5396,7932.0
2023-03-20 14:35:00,162.26,162.32,162.1,162.26,3760.0,159.4807,159.5396,159.3234,159.4807,3760.0
2023-03-20 14:40:00,162.25,162.43,162.11,162.22,4625.0,159.4708,159.6478,159.3332,159.4414,4625.0
2023-03-20 14:45:00,162.22,162.52,162.22,162.52,1543.0,159.4414,159.7362,159.4414,159.7362,1543.0
2023-03-20 14:50:00,162.57,162.77,162.42,162.46,7607.0,159.7854,159.9819,159.6379,159.6772,7607.0
2023-03-20 14:55:00,162.48,162.57,162.47,162.55,4700.0,159.6969,159.7854,159.6871,159.7657,4700.0
2023-03-20 15:00:00,162.53,162.75,162.49,162.59,8682.0,159.746,159.9623,159.7067,159.805,8682.0
2023-03-20 15:05:00,162.59,162.6,162.47,162.47,3743.0,159.805,159.8148,159.6871,159.6871,3743.0
2023-03-20 15:10:00,162.47,162.55,162.34,162.45,4903.0,159.6871,159.7657,159.5593,159.6674,4903.0
2023-03-20 15:15:00,162.42,162.55,162.29,162.55,6446.0,159.6379,159.7657,159.5102,159.7657,6446.0
2023-03-20 15:20:00,162.62,162.62,162.23,162.47,9064.0,159.8345,159.8345,159.4512,159.6871,9064.0
2023-03-20 15:25:00,162.52,162.72,162.51,162.69,5017.0,159.7362,159.9328,159.7264,159.9033,5017.0
2023-03-20 15:30:00,162.65,162.95,162.61,162.81,8624.0,159.864,160.1588,159.8247,160.0212,8624.0
2023-03-20 15:35:00,162.9,162.95,162.78,162.83,6856.0,160.1097,160.1588,159.9918,160.0409,6856.0
2023-03-20 15:40:00,162.83,162.98,162.78,162.9,11551.0,160.0409,160.1883,159.9918,160.1097,11551.0
2023-03-20 15:45:00,162.89,163.08,162.83,162.97,17510.0,160.0999,160.2866,160.0409,160.1785,17510.0
2023-03-20 15:50:00,163.07,163.29,163.06,163.27,27083.0,160.2768,160.493,160.267,160.4734,27083.0
2023-03-20 15:55:00,163.23,163.35,162.95,163.28,70528.0,160.4341,160.552,160.1588,160.4832,70528.0
2023-03-21 09:30:00,165.8,165.8,164.89,164.9,11055.0,162.96,162.96,162.0656,162.0754,11055.0
2023-03-21 09:35:00,165.0,165.43,164.94,165.33,5104.0,162.1737,162.5964,162.1148,162.4981,5104.0
2023-03-21 09:40:00,165.47,165.67,165.18,165.33,5356.0,162.6357,162.8323,162.3507,162.4981,5356.0
2023-03-21 09:45:00,165.5,166.21,165.5,165.93,3915.0,162.6652,163.363,162.6652,163.0878,3915.0
2023-03-21 09:50:00,165.91,166.21,165.68,166.03,4563.0,163.0681,163.363,162.8421,163.1861,4563.0
2023-03-21 09:55:00,165.98,166.18,165.78,166.17,5228.0,163.1369,163.3335,162.9404,163.3237,5228.0
2023-03-21 10:00:00,166.23,166.32,165.81,165.89,2800.0,163.3827,163.4711,162.9699,163.0485,2800.0
2023-03-21 10:05:00,165.86,165.86,165.25,165.79,3926.0,163.019,163.019,162.4195,162.9502,3926.0
2023-03-21 10:10:00,165.71,166.14,165.71,166.11,1092.0,162.8716,163.2942,162.8716,163.2647,1092.0
2023-03-21 10:15:00,165.95,165.95,165.7,165.92,3564.0,163.1075,163.1075,162.8617,163.078,3564.0
2023-03-21 10:20:00,165.89,165.94,165.51,165.51,2573.0,163.0485,163.0976,162.675,162.675,2573.0
2023-03-21 10:25:00,165.5,165.68,165.49,165.68,1276.0,162.6652,162.8421,162.6553,162.8421,1276.0
2023-03-21 10:30:00,165.8,165.8,165.35,165.35,725.0,162.96,162.96,162.5177,162.5177,725.0
2023-03-21 10:35:00,165.27,165.4,165.16,165.4,1707.0,162.4391,162.5669,162.331,162.5669,1707.0
2023-03-21 10:40:00,165.45,165.76,165.39,165.56,14588.0,162.616,162.9207,162.5571,162.7241,14588.0
2023-03-21 10:45:00,165.63,165.83,165.61,165.78,1877.0,162.7929,162.9895,162.7733,162.9404,1877.0
2023-03-21 10:50:00,165.78,165.79,165.54,165.57,5288.0,162.9404,162.9502,162.7045,162.734,5288.0
2023-03-21 10:55:00,165.64,165.72,165.51,165.7,9624.0,162.8028,162.8814,162.675,162.8617,9624.0
2023-03-21 11:00:00,165.61,165.88,165.58,165.68,4042.0,162.7733,163.0387,162.7438,162.8421,4042.0
2023-03-21 11:05:00,165.7,165.99,165.69,165.99,887.0,162.8617,163.1468,162.8519,163.1468,887.0
2023-03-21 11:10:00,166.15,166.15,166.15,166.15,200.0,163.304,163.304,163.304,163.304,200.0
2023-03-21 11:15:00,166.17,166.25,166.08,166.16,4452.0,163.3237,163.4023,163.2352,163.3139,4452.0
2023-03-21 11:20:00,166.16,166.18,166.11,166.16,1603.0,163.3139,163.3335,163.2647,163.3139,1603.0
2023-03-21 11:25:00,166.16,166.51,166.12,166.12,16051.0,163.3139,163.6579,163.2746,163.2746,16051.0
2023-03-21 11:30:00,166.28,166.3,165.96,166.03,25235.0,163.4318,163.4515,163.1173,163.1861,25235.0
2023-03-21 11:35:00,166.09,166.68,166.08,166.16,11127.0,163.2451,163.825,163.2352,163.3139,11127.0
2023-03-21 11:40:00,166.08,166.25,165.81,166.07,13591.0,163.2352,163.4023,162.9699,163.2254,13591.0
2023-03-21 11:45:00,165.93,166.07,165.8,165.8,10445.0,163.0878,163.2254,162.96,162.96,10445.0
2023-03-21 11:50:00,165.92,165.94,165.7,165.81,8794.0,163.078,163.0976,162.8617,162.9699,8794.0
2023-03-21 11:55:00,165.83,165.9,165.43,165.48,8332.0,162.9895,163.0583,162.5964,162.6455,8332.0
2023-03-21 12:00:00,165.34,165.42,165.2,165.38,3104.0,162.5079,162.5865,162.3703,162.5472,3104.0
2023-03-21 12:05:00,165.34,165.58,165.33,165.48,4051.0,162.5079,162.7438,162.4981,162.6455,4051.0
2023-03-21 12:10:00,165.5,165.64,165.42,165.46,4508.0,162.6652,162.8028,162.5865,162.6259,4508.0
2023-03-21 12:15:00,165.44,165.68,165.44,165.63,3890.0,162.6062,162.8421,162.6062,162.7929,3890.0
2023-03-21 12:20:00,165.63,165.93,165.62,165.91,2435.0,162.7929,163.0878,162.7831,163.0681,2435.0
2023-03-21 12:25:00,166.03,166.15,166.03,166.15,800.0,163.1861,163.304,163.1861,163.304,800.0
2023-03-21 12:30:00,166.14,166.25,166.04,166.16,1924.0,163.2942,163.4023,163.1959,163.3139,1924.0
2023-03-21 12:35:00,166.12,166.12,165.98,166.0,1449.0,163.2746,163.2746,163.1369,163.1566,1449.0
2023-03-21 12:40:00,165.95,166.12,165.92,166.08,2122.0,163.1075,163.2746,163.078,163.2352,2122.0
2023-03-21 12:45:00,166.02,166.02,165.82,165.95,2524.0,163.1763,163.1763,162.9797,163.1075,2524.0
2023-03-21 12:50:00,165.99,166.13,165.99,166.06,3545.0,163.1468,163.2844,163.1468,163.2156,3545.0
2023-03-21 12:55:00,165.97,166.07,165.94,166.0,2838.0,163.1271,163.2254,163.0976,163.1566,2838.0
2023-03-21 13:00:00,166.01,166.01,165.73,165.73,7858.0,163.1664,163.1664,162.8912,162.8912,7858.0
2023-03-21 13:05:00,165.73,166.01,165.71,165.95,3513.0,162.8912,163.1664,162.8716,163.1075,3513.0
2023-03-21 13:10:00,165.88,166.03,165.88,165.92,4053.0,163.0387,163.1861,163.0387,163.078,4053.0
2023-03-21 13:15:00,165.9,166.05,165.87,165.87,3967.0,163.0583,163.2057,163.0288,163.0288,3967.0
2023-03-21 13:20:00,165.79,165.85,165.79,165.81,1200.0,162.9502,163.0092,162.9502,162.9699,1200.0
2023-03-21 13:25:00,165.79,165.88,165.69,165.7,3059.0,162.9502,163.0387,162.8519,162.8617,3059.0
2023-03-21 13:30:00,165.77,166.05,165.76,166.01,4600.0,162.9305,163.2057,162.9207,163.1664,4600.0
2023-03-21 13:35:00,166.02,166.15,165.93,165.96,5321.0,163.1763,163.304,163.0878,163.1173,5321.0
2023-03-21 13:40:00,165.99,166.24,165.92,166.12,1879.0,163.1468,163.3925,163.078,163.2746,1879.0
2023-03-21 13:45:00,166.14,166.14,165.96,166.05,2318.0,163.2942,163.2942,163.1173,163.2057,2318.0
2023-03-21 13:50:00,165.97,166.01,165.75,165.75,2400.0,163.1271,163.1664,162.9109,162.9109,2400.0
2023-03-21 13:55:00,165.75,165.87,165.72,165.83,2174.0,162.9109,163.0288,162.8814,162.9895,2174.0
2023-03-21 14:00:00,165.81,165.95,165.8,165.9,2104.0,162.9699,163.1075,162.96,163.0583,2104.0
2023-03-21 14:05:00,165.91,165.97,165.78,165.8,2207.0,163.0681,163.1271,162.9404,162.96,2207.0
2023-03-21 14:10:00,165.81,165.88,165.75,165.81,2478.0,162.9699,163.0387,162.9109,162.9699,2478.0
2023-03-21 14:15:00,165.82,166.01,165.79,165.95,3838.0,162.9797,163.1664,162.9502,163.1075,3838.0
2023-03-21 14:20:00,165.96,166.08,165.95,165.99,2725.0,163.1173,163.2352,163.1075,163.1468,2725.0
2023-03-21 14:25:00,166.03,166.03,165.93,165.94,2948.0,163.1861,163.1861,163.0878,163.0976,2948.0
2023-03-21 14:30:00,165.94,166.1,165.89,166.06,4071.0,163.0976,163.2549,163.0485,163.2156,4071.0
2023-03-21 14:35:00,166.06,166.06,165.77,165.77,2363.0,163.2156,163.2156,162.9305,162.9305,2363.0
2023-03-21 14:40:00,165.75,165.9,165.66,165.85,2231.0,162.9109,163.0583,162.8224,163.0092,2231.0
2023-03-21 14:45:00,165.87,165.93,165.84,165.92,1605.0,163.0288,163.0878,162.9993,163.078,1605.0
2023-03-21 14:50:00,165.85,165.85,165.73,165.79,2950.0,163.0092,163.0092,162.8912,162.9502,2950.0
2023-03-21 14:55:00,165.81,165.98,165.8,165.93,5641.0,162.9699,163.1369,162.96,163.0878,5641.0
2023-03-21 15:00:00,165.94,166.06,165.85,166.03,7342.0,163.0976,163.2156,163.0092,163.1861,7342.0
2023-03-21 15:05:00,166.03,166.07,165.96,166.06,3956.0,163.1861,163.2254,163.1173,163.2156,3956.0
2023-03-21 15:10:00,166.07,166.26,166.04,166.2,7025.0,163.2254,163.4122,163.1959,163.3532,7025.0
2023-03-21 15:15:00,166.22,166.47,166.2,166.26,4681.0,163.3728,163.6186,163.3532,163.4122,4681.0
2023-03-21 15:20:00,166.26,166.43,166.25,166.27,5169.0,163.4122,163.5792,163.4023,163.422,5169.0
2023-03-21 15:25:00,166.28,166.28,166.04,166.17,13514.0,163.4318,163.4318,163.1959,163.3237,13514.0
2023-03-21 15:30:00,166.19,166.23,165.99,166.03,7641.0,163.3434,163.3827,163.1468,163.1861,7641.0
2023-03-21 15:35:00,166.01,166.19,165.97,166.17,7526.0,163.1664,163.3434,163.1271,163.3237,7526.0
2023-03-21 15:40:00,166.17,166.61,166.16,166.59,8749.0,163.3237,163.7562,163.3139,163.7365,8749.0
2023-03-21 15:45:00,166.6,166.71,166.39,166.39,16610.0,163.7463,163.8544,163.5399,163.5399,16610.0
2023-03-21 15:50:00,166.37,166.62,166.22,166.41,46243.0,163.5203,163.766,163.3728,163.5596,46243.0
2023-03-21 15:55:00,166.44,166.44,166.01,166.18,72454.0,163.5891,163.5891,163.1664,163.3335,72454.0
2023-03-22 09:30:00,165.46,165.92,165.46,165.92,3934.0,162.6259,163.078,162.6259,163.078,3934.0
2023-03-22 09:35:00,165.96,166.16,165.82,166.16,500.0,163.1173,163.3139,162.9797,163.3139,500.0
2023-03-22 09:40:00,166.17,166.17,165.65,165.65,1262.0,163.3237,163.3237,162.8126,162.8126,1262.0
2023-03-22 09:45:00,165.45,165.65,165.43,165.51,1898.0,162.616,162.8126,162.5964,162.675,1898.0
2023-03-22 09:50:00,165.51,165.76,165.13,165.2,8303.0,162.675,162.9207,162.3015,162.3703,8303.0
2023-03-22 09:55:00,165.31,165.43,165.23,165.39,1764.0,162.4784,162.5964,162.3998,162.5571,1764.0
2023-03-22 10:00:00,165.31,165.63,165.19,165.39,4782.0,162.4784,162.7929,162.3605,162.5571,4782.0
2023-03-22 10:05:00,165.29,165.45,165.19,165.45,3563.0,162.4588,162.616,162.3605,162.616,3563.0
2023-03-22 10:10:00,165.45,165.48,165.0,165.19,2895.0,162.616,162.6455,162.1737,162.3605,2895.0
2023-03-22 10:15:00,165.21,165.44,165.19,165.36,9175.0,162.3801,162.6062,162.3605,162.5276,9175.0
2023-03-22 10:20:00,165.41,165.7,165.36,165.47,6554.0,162.5767,162.8617,162.5276,162.6357,6554.0
2023-03-22 10:25:00,165.39,165.71,165.39,165.6,5188.0,162.5571,162.8716,162.5571,162.7635,5188.0
2023-03-22 10:30:00,165.61,165.81,165.47,165.54,2684.0,162.7733,162.9699,162.6357,162.7045,2684.0
2023-03-22 10:35:00,165.47,165.7,165.41,165.52,3865.0,162.6357,162.8617,162.5767,162.6848,3865.0
2023-03-22 10:40:00,165.55,165.55,165.33,165.33,3453.0,162.7143,162.7143,162.4981,162.4981,3453.0
2023-03-22 10:45:00,165.39,165.58,165.38,165.44,2832.0,162.5571,162.7438,162.5472,162.6062,2832.0
2023-03-22 10:50:00,165.46,165.5,165.24,165.28,3282.0,162.6259,162.6652,162.4096,162.4489,3282.0
2023-03-22 10:55:00,165.35,165.54,165.32,165.32,2766.0,162.5177,162.7045,162.4883,162.4883,2766.0
2023-03-22 11:00:00,165.36,165.41,165.1,165.41,3135.0,162.5276,162.5767,162.272,162.5767,3135.0
2023-03-22 11:05:00,165.47,165.53,165.24,165.24,1710.0,162.6357,162.6947,162.4096,162.4096,1710.0
2023-03-22 11:10:00,165.17,165.41,165.17,165.29,2089.0,162.3408,162.5767,162.3408,162.4588,2089.0
2023-03-22 11:15:00,165.43,165.43,165.2,165.2,1399.0,162.5964,162.5964,162.3703,162.3703,1399.0
2023-03-22 11:20:00,165.27,165.3,165.21,165.22,1304.0,162.4391,162.4686,162.3801,162.39,1304.0
2023-03-22 11:25:00,165.27,165.27,165.1,165.14,1266.0,162.4391,162.4391,162.272,162.3113,1266.0
2023-03-22 11:30:00,165.21,165.41,165.2,165.33,800.0,162.3801,162.5767,162.3703,162.4981,800.0
2023-03-22 11:35:00,165.31,165.52,165.23,165.38,2286.0,162.4784,162.6848,162.3998,162.5472,2286.0
2023-03-22 11:40:00,165.34,165.44,165.2,165.27,4854.0,162.5079,162.6062,162.3703,162.4391,4854.0
2023-03-22 11:45:00,165.27,165.69,165.27,165.64,1894.0,162.4391,162.8519,162.4391,162.8028,1894.0
2023-03-22 11:50:00,165.72,165.85,165.5,165.83,3710.0,162.8814,163.0092,162.6652,162.9895,3710.0
2023-03-22 11:55:00,165.85,166.13,165.72,165.93,2595.0,163.0092,163.2844,162.8814,163.0878,2595.0
2023-03-22 12:00:00,165.85,165.97,165.85,165.94,600.0,163.0092,163.1271,163.0092,163.0976,600.0
2023-03-22 12:05:00,165.94,165.94,165.65,165.7,2607.0,163.0976,163.0976,162.8126,162.8617,2607.0
2023-03-22 12:10:00,165.59,165.7,165.4,165.4,4465.0,162.7536,162.8617,162.5669,162.5669,4465.0
2023-03-22 12:15:00,165.47,165.56,165.3,165.3,9815.0,162.6357,162.7241,162.4686,162.4686,9815.0
2023-03-22 12:20:00,165.42,165.79,165.36,165.79,3580.0,162.5865,162.9502,162.5276,162.9502,3580.0
2023-03-22 12:25:00,165.71,165.94,165.69,165.94,1375.0,162.8716,163.0976,162.8519,163.0976,1375.0
2023-03-22 12:30:00,166.0,166.03,165.86,166.01,3764.0,163.1566,163.1861,163.019,163.1664,3764.0
2023-03-22 12:35:00,166.05,166.13,165.99,166.13,1212.0,163.2057,163.2844,163.1468,163.2844,1212.0
2023-03-22 12:40:00,166.15,166.29,166.15,166.25,5081.0,163.304,163.4416,163.304,163.4023,5081.0
2023-03-22 12:45:00,166.25,166.34,166.19,166.32,5543.0,163.4023,163.4908,163.3434,163.4711,5543.0
2023-03-22 12:50:00,166.37,166.44,166.27,166.36,3912.0,163.5203,163.5891,163.422,163.5104,3912.0
2023-03-22 12:55:00,166.28,166.28,166.01,166.03,1893.0,163.4318,163.4318,163.1664,163.1861,1893.0
2023-03-22 13:00:00,166.0,166.0,165.65,165.66,1169.0,163.1566,163.1566,162.8126,162.8224,1169.0
2023-03-22 13:05:00,165.73,165.77,165.66,165.7,1735.0,162.8912,162.9305,162.8224,162.8617,1735.0
2023-03-22 13:10:00,165.75,165.98,165.75,165.98,1100.0,162.9109,163.1369,162.9109,163.1369,1100.0
2023-03-22 13:15:00,166.01,166.05,165.91,166.05,2339.0,163.1664,163.2057,163.0681,163.2057,2339.0
2023-03-22 13:20:00,166.15,166.16,165.98,165.98,1872.0,163.304,163.3139,163.1369,163.1369,1872.0
2023-03-22 13:25:00,166.04,166.11,166.03,166.06,1400.0,163.1959,163.2647,163.1861,163.2156,1400.0
2023-03-22 13:30:00,166.07,166.23,166.07,166.08,2308.0,163.2254,163.3827,163.2254,163.2352,2308.0
2023-03-22 13:35:00,166.11,166.23,166.05,166.23,1663.0,163.2647,163.3827,163.2057,163.3827,1663.0
2023-03-22 13:40:00,166.18,166.23,166.09,166.23,1937.0,163.3335,163.3827,163.2451,163.3827,1937.0
2023-03-22 13:45:00,166.26,166.38,166.24,166.36,1936.0,163.4122,163.5301,163.3925,163.5104,1936.0
2023-03-22 13:50:00,166.37,166.44,166.32,166.41,4298.0,163.5203,163.5891,163.4711,163.5596,4298.0
2023-03-22 13:55:00,166.49,166.67,166.48,166.48,7897.0,163.6382,163.8151,163.6284,163.6284,7897.0
2023-03-22 14:00:00,166.6,167.39,166.6,167.39,7298.0,163.7463,164.5228,163.7463,164.5228,7298.0
2023-03-22 14:05:00,167.42,167.84,167.17,167.17,3716.0,164.5523,164.9651,164.3066,164.3066,3716.0
2023-03-22 14:10:00,167.2,167.3,166.3,166.65,8499.0,164.3361,164.4343,163.4515,163.7955,8499.0
2023-03-22 14:15:00,166.8,167.21,166.8,167.21,3459.0,163.9429,164.3459,163.9429,164.3459,3459.0
2023-03-22 14:20:00,166.91,166.95,166.35,166.39,7133.0,164.051,164.0903,163.5006,163.5399,7133.0
2023-03-22 14:25:00,166.5,166.74,166.41,166.73,3714.0,163.648,163.8839,163.5596,163.8741,3714.0
2023-03-22 14:30:00,166.71,167.28,166.55,167.03,6079.0,163.8544,164.4147,163.6972,164.169,6079.0
2023-03-22 14:35:00,166.84,167.14,166.1,166.61,8247.0,163.9822,164.2771,163.2549,163.7562,8247.0
2023-03-22 14:40:00,166.76,167.74,166.76,167.63,6044.0,163.9036,164.8668,163.9036,164.7587,6044.0
2023-03-22 14:45:00,167.36,168.06,167.23,167.92,6118.0,164.4933,165.1813,164.3655,165.0437,6118.0
2023-03-22 14:50:00,167.79,167.99,167.37,167.56,4239.0,164.9159,165.1125,164.5031,164.6899,4239.0
2023-03-22 14:55:00,167.27,167.34,166.55,166.58,6815.0,164.4049,164.4737,163.6972,163.7267,6815.0
2023-03-22 15:00:00,166.47,166.5,165.83,165.83,5270.0,163.6186,163.648,162.9895,162.9895,5270.0
2023-03-22 15:05:00,165.96,165.96,165.27,165.63,2171.0,163.1173,163.1173,162.4391,162.7929,2171.0
2023-03-22 15:10:00,165.66,165.93,165.13,165.64,8809.0,162.8224,163.0878,162.3015,162.8028,8809.0
2023-03-22 15:15:00,166.03,166.49,165.98,166.26,3624.0,163.1861,163.6382,163.1369,163.4122,3624.0
2023-03-22 15:20:00,166.23,167.11,166.22,166.53,8159.0,163.3827,164.2476,163.3728,163.6775,8159.0
2023-03-22 15:25:00,166.65,166.75,166.21,166.7,3500.0,163.7955,163.8938,163.363,163.8446,3500.0
2023-03-22 15:30:00,166.7,166.82,165.93,166.03,5512.0,163.8446,163.9626,163.0878,163.1861,5512.0
2023-03-22 15:35:00,166.08,166.08,165.48,165.49,2631.0,163.2352,163.2352,162.6455,162.6553,2631.0
2023-03-22 15:40:00,165.75,165.91,165.39,165.39,8042.0,162.9109,163.0681,162.5571,162.5571,8042.0
2023-03-22 15:45:00,165.42,165.42,164.86,164.95,11579.0,162.5865,162.5865,162.0361,162.1246,11579.0
2023-03-22 15:50:00,164.77,165.04,164.0,164.04,24083.0,161.9477,162.213,161.1909,161.2302,24083.0
2023-03-22 15:55:00,164.04,164.1,163.61,163.74,47994.0,161.2302,161.2892,160.8075,160.9353,47994.0
2023-03-23 09:30:00,163.3,163.85,163.3,163.34,6188.0,160.5029,161.0434,160.5029,160.5422,6188.0
2023-03-23 09:35:00,163.48,164.0,163.48,164.0,1400.0,160.6798,161.1909,160.6798,161.1909,1400.0
2023-03-23 09:40:00,163.96,164.31,163.96,164.31,1373.0,161.1515,161.4956,161.1515,161.4956,1373.0
2023-03-23 09:45:00,164.71,165.36,164.42,165.36,9253.0,161.8887,162.5276,161.6037,162.5276,9253.0
2023-03-23 09:50:00,165.73,165.73,164.83,165.4,5006.0,162.8912,162.8912,162.0066,162.5669,5006.0
2023-03-23 09:55:00,165.16,165.29,164.68,164.7,6706.0,162.331,162.4588,161.8592,161.8789,6706.0
2023-03-23 10:00:00,164.66,164.93,164.58,164.8,1966.0,161.8396,162.1049,161.7609,161.9772,1966.0
2023-03-23 10:05:00,164.88,165.55,164.88,165.55,3325.0,162.0558,162.7143,162.0558,162.7143,3325.0
2023-03-23 10:10:00,165.7,165.98,165.69,165.86,1606.0,162.8617,163.1369,162.8519,163.019,1606.0
2023-03-23 10:15:00,165.85,166.4,165.84,166.3,4244.0,163.0092,163.5498,162.9993,163.4515,4244.0
2023-03-23 10:20:00,166.23,166.29,165.47,165.67,4585.0,163.3827,163.4416,162.6357,162.8323,4585.0
2023-03-23 10:25:00,165.48,165.64,165.34,165.5,4167.0,162.6455,162.8028,162.5079,162.6652,4167.0
2023-03-23 10:30:00,165.43,165.63,165.14,165.43,12096.0,162.5964,162.7929,162.3113,162.5964,12096.0
2023-03-23 10:35:00,165.47,165.78,165.42,165.78,1186.0,162.6357,162.9404,162.5865,162.9404,1186.0
2023-03-23 10:40:00,165.77,165.77,165.39,165.63,4045.0,162.9305,162.9305,162.5571,162.7929,4045.0
2023-03-23 10:45:00,165.75,166.0,165.7,165.82,2238.0,162.9109,163.1566,162.8617,162.9797,2238.0
2023-03-23 10:50:00,165.83,166.5,165.83,166.5,1358.0,162.9895,163.648,162.9895,163.648,1358.0
2023-03-23 10:55:00,166.43,166.56,166.36,166.54,2004.0,163.5792,163.707,163.5104,163.6874,2004.0
2023-03-23 11:00:00,166.53,166.76,166.52,166.62,1973.0,163.6775,163.9036,163.6677,163.766,1973.0
2023-03-23 11:05:00,166.74,167.01,166.67,166.67,3007.0,163.8839,164.1493,163.8151,163.8151,3007.0
2023-03-23 11:10:00,166.73,166.75,166.67,166.68,978.0,163.8741,163.8938,163.8151,163.825,978.0
2023-03-23 11:15:00,166.68,166.83,166.43,166.43,1702.0,163.825,163.9724,163.5792,163.5792,1702.0
2023-03-23 11:20:00,166.24,166.57,166.24,166.57,816.0,163.3925,163.7168,163.3925,163.7168,816.0
2023-03-23 11:25:00,166.5,166.64,166.48,166.64,957.0,163.648,163.7856,163.6284,163.7856,957.0
2023-03-23 11:30:00,166.64,166.82,166.53,166.53,1721.0,163.7856,163.9626,163.6775,163.6775,1721.0
2023-03-23 11:35:00,166.78,166.78,166.64,166.67,300.0,163.9232,163.9232,163.7856,163.8151,300.0
2023-03-23 11:40:00,166.64,166.7,166.33,166.34,1100.0,163.7856,163.8446,163.481,163.4908,1100.0
2023-03-23 11:45:00,166.38,166.66,166.37,166.66,1685.0,163.5301,163.8053,163.5203,163.8053,1685.0
2023-03-23 11:50:00,166.65,166.8,166.52,166.73,3083.0,163.7955,163.9429,163.6677,163.8741,3083.0
2023-03-23 11:55:00,166.69,166.86,166.54,166.55,1732.0,163.8348,164.0019,163.6874,163.6972,1732.0
2023-03-23 12:00:00,166.46,166.54,166.45,166.53,1245.0,163.6087,163.6874,163.5989,163.6775,1245.0
2023-03-23 12:05:00,166.43,166.48,166.36,166.48,1498.0,163.5792,163.6284,163.5104,163.6284,1498.0
2023-03-23 12:10:00,166.36,166.36,165.97,165.97,1423.0,163.5104,163.5104,163.1271,163.1271,1423.0
2023-03-23 12:15:00,165.95,166.29,165.95,166.28,12868.0,163.1075,163.4416,163.1075,163.4318,12868.0
2023-03-23 12:20:00,166.21,166.36,166.2,166.33,900.0,163.363,163.5104,163.3532,163.481,900.0
2023-03-23 12:25:00,166.27,166.28,166.04,166.04,2020.0,163.422,163.4318,163.1959,163.1959,2020.0
2023-03-23 12:30:00,166.07,166.21,166.07,166.13,1324.0,163.2254,163.363,163.2254,163.2844,1324.0
2023-03-23 12:35:00,166.19,166.27,165.99,165.99,1956.0,163.3434,163.422,163.1468,163.1468,1956.0
2023-03-23 12:40:00,166.0,166.2,165.84,166.2,2134.0,163.1566,163.3532,162.9993,163.3532,2134.0
2023-03-23 12:45:00,166.08,166.14,165.89,166.08,2501.0,163.2352,163.2942,163.0485,163.2352,2501.0
2023-03-23 12:50:00,165.97,166.0,165.89,165.9,1400.0,163.1271,163.1566,163.0485,163.0583,1400.0
2023-03-23 12:55:00,165.85,165.96,165.75,165.96,2978.0,163.0092,163.1173,162.9109,163.1173,2978.0
2023-03-23 13:00:00,165.93,165.98,165.82,165.98,2035.0,163.0878,163.1369,162.9797,163.1369,2035.0
2023-03-23 13:05:00,166.0,166.14,165.76,165.87,3956.0,163.1566,163.2942,162.9207,163.0288,3956.0
2023-03-23 13:10:00,165.87,165.87,165.64,165.72,2901.0,163.0288,163.0288,162.8028,162.8814,2901.0
2023-03-23 13:15:00,165.72,165.73,165.42,165.42,1440.0,162.8814,162.8912,162.5865,162.5865,1440.0
2023-03-23 13:20:00,165.42,165.66,165.41,165.45,1609.0,162.5865,162.8224,162.5767,162.616,1609.0
2023-03-23 13:25:00,165.45,165.5,165.2,165.5,12153.0,162.616,162.6652,162.3703,162.6652,12153.0
2023-03-23 13:30:00,165.53,165.77,165.51,165.51,2420.0,162.6947,162.9305,162.675,162.675,2420.0
2023-03-23 13:35:00,165.56,165.79,165.55,165.77,1165.0,162.7241,162.9502,162.7143,162.9305,1165.0
2023-03-23 13:40:00,165.77,166.04,165.74,165.96,1480.0,162.9305,163.1959,162.9011,163.1173,1480.0
2023-03-23 13:45:00,165.96,165.98,165.42,165.5,2944.0,163.1173,163.1369,162.5865,162.6652,2944.0
2023-03-23 13:50:00,165.49,165.6,165.33,165.45,2235.0,162.6553,162.7635,162.4981,162.616,2235.0
2023-03-23 13:55:00,165.44,165.61,165.44,165.45,2883.0,162.6062,162.7733,162.6062,162.616,2883.0
2023-03-23 14:00:00,165.52,165.63,165.39,165.45,6088.0,162.6848,162.7929,162.5571,162.616,6088.0
2023-03-23 14:05:00,165.49,165.52,165.02,165.02,7160.0,162.6553,162.6848,162.1934,162.1934,7160.0
2023-03-23 14:10:00,165.07,165.28,164.93,165.24,6739.0,162.2425,162.4489,162.1049,162.4096,6739.0
2023-03-23 14:15:00,165.19,165.24,164.81,164.81,5540.0,162.3605,162.4096,161.987,161.987,5540.0
2023-03-23 14:20:00,164.71,164.78,164.58,164.66,3915.0,161.8887,161.9575,161.7609,161.8396,3915.0
2023-03-23 14:25:00,164.61,164.62,164.34,164.34,2639.0,161.7904,161.8002,161.525,161.525,2639.0
2023-03-23 14:30:00,164.39,164.57,164.17,164.29,3192.0,161.5742,161.7511,161.358,161.4759,3192.0
2023-03-23 14:35:00,164.5,164.57,164.3,164.34,4209.0,161.6823,161.7511,161.4857,161.525,4209.0
2023-03-23 14:40:00,164.25,164.25,163.73,163.78,3953.0,161.4366,161.4366,160.9255,160.9746,3953.0
2023-03-23 14:45:00,163.8,164.19,163.69,163.95,6568.0,160.9943,161.3776,160.8862,161.1417,6568.0
2023-03-23 14:50:00,163.9,163.9,163.44,163.44,3434.0,161.0926,161.0926,160.6405,160.6405,3434.0
2023-03-23 14:55:00,163.45,164.08,163.37,164.07,4726.0,160.6503,161.2695,160.5717,161.2597,4726.0
2023-03-23 15:00:00,164.22,165.38,164.22,164.8,4749.0,161.4071,162.5472,161.4071,161.9772,4749.0
2023-03-23 15:05:00,164.75,164.93,164.37,164.71,2572.0,161.928,162.1049,161.5545,161.8887,2572.0
2023-03-23 15:10:00,164.81,164.94,164.32,164.44,3156.0,161.987,162.1148,161.5054,161.6233,3156.0
2023-03-23 15:15:00,164.52,164.52,163.77,163.77,3046.0,161.702,161.702,160.9648,160.9648,3046.0
2023-03-23 15:20:00,163.71,163.79,163.3,163.76,4755.0,160.9058,160.9845,160.5029,160.955,4755.0
2023-03-23 15:25:00,163.78,163.89,163.71,163.71,1800.0,160.9746,161.0827,160.9058,160.9058,1800.0
2023-03-23 15:30:00,163.63,163.98,163.53,163.97,6856.0,160.8272,161.1712,160.7289,161.1614,6856.0
2023-03-23 15:35:00,164.05,164.41,164.05,164.28,3971.0,161.24,161.5938,161.24,161.4661,3971.0
2023-03-23 15:40:00,164.2,164.73,164.15,164.69,60200.0,161.3874,161.9084,161.3383,161.869,60200.0
2023-03-23 15:45:00,164.71,165.22,164.68,164.73,10977.0,161.8887,162.39,161.8592,161.9084,10977.0
2023-03-23 15:50:00,164.79,165.5,164.79,165.28,17042.0,161.9673,162.6652,161.9673,162.4489,17042.0
2023-03-23 15:55:00,165.32,165.35,164.49,164.49,36621.0,162.4883,162.5177,161.6725,161.6725,36621.0
2023-03-24 09:30:00,162.91,163.69,162.31,162.31,4616.0,160.1195,160.8862,159.5298,159.5298,4616.0
2023-03-24 09:35:00,162.62,163.01,162.59,163.01,1348.0,159.8345,160.2178,159.805,160.2178,1348.0
2023-03-24 09:40:00,162.7,162.88,162.44,162.53,2387.0,159.9131,160.09,159.6576,159.746,2387.0
2023-03-24 09:45:00,162.34,162.37,161.8,161.83,4116.0,159.5593,159.5888,159.0285,159.058,4116.0
2023-03-24 09:50:00,161.89,162.59,161.69,162.32,7880.0,159.117,159.805,158.9204,159.5396,7880.0
2023-03-24 09:55:00,162.62,162.8,162.45,162.77,2881.0,159.8345,160.0114,159.6674,159.9819,2881.0
2023-03-24 10:00:00,162.72,163.03,162.62,162.62,5860.0,159.9328,160.2375,159.8345,159.8345,5860.0
2023-03-24 10:05:00,162.8,162.97,162.57,162.72,19470.0,160.0114,160.1785,159.7854,159.9328,19470.0
2023-03-24 10:10:00,162.72,163.41,162.48,163.25,4621.0,159.9328,160.611,159.6969,160.4537,4621.0
2023-03-24 10:15:00,163.03,163.03,162.44,162.47,5097.0,160.2375,160.2375,159.6576,159.6871,5097.0
2023-03-24 10:20:00,162.49,162.49,162.13,162.45,3600.0,159.7067,159.7067,159.3529,159.6674,3600.0
2023-03-24 10:25:00,162.54,163.59,162.54,163.43,4251.0,159.7559,160.7879,159.7559,160.6306,4251.0
2023-03-24 10:30:00,163.28,163.59,163.28,163.36,6355.0,160.4832,160.7879,160.4832,160.5618,6355.0
2023-03-24 10:35:00,163.23,163.23,162.79,162.91,7103.0,160.4341,160.4341,160.0016,160.1195,7103.0
2023-03-24 10:40:00,162.88,162.94,162.54,162.54,3769.0,160.09,160.149,159.7559,159.7559,3769.0
2023-03-24 10:45:00,162.61,162.8,162.42,162.55,11107.0,159.8247,160.0114,159.6379,159.7657,11107.0
2023-03-24 10:50:00,162.46,162.47,162.33,162.43,1700.0,159.6772,159.6871,159.5495,159.6478,1700.0
2023-03-24 10:55:00,162.51,162.87,162.51,162.8,2400.0,159.7264,160.0802,159.7264,160.0114,2400.0
2023-03-24 11:00:00,162.78,163.04,162.73,162.95,7019.0,159.9918,160.2473,159.9426,160.1588,7019.0
2023-03-24 11:05:00,162.95,163.02,162.56,162.71,8106.0,160.1588,160.2277,159.7755,159.923,8106.0
2023-03-24 11:10:00,162.58,162.59,162.35,162.52,9823.0,159.7952,159.805,159.5691,159.7362,9823.0
2023-03-24 11:15:00,162.43,162.56,162.38,162.5,1929.0,159.6478,159.7755,159.5986,159.7166,1929.0
2023-03-24 11:20:00,162.53,162.84,162.36,162.65,6117.0,159.746,160.0507,159.579,159.864,6117.0
2023-03-24 11:25:00,162.72,163.13,162.72,162.87,4902.0,159.9328,160.3358,159.9328,160.0802,4902.0
2023-03-24 11:30:00,162.75,162.92,162.52,162.92,2197.0,159.9623,160.1294,159.7362,160.1294,2197.0
2023-03-24 11:35:00,162.95,163.16,162.9,162.95,2924.0,160.1588,160.3653,160.1097,160.1588,2924.0
2023-03-24 11:40:00,163.05,163.21,163.05,163.21,1012.0,160.2571,160.4144,160.2571,160.4144,1012.0
2023-03-24 11:45:00,163.22,164.09,163.22,163.82,5799.0,160.4242,161.2793,160.4242,161.0139,5799.0
2023-03-24 11:50:00,163.8,163.8,163.34,163.34,2350.0,160.9943,160.9943,160.5422,160.5422,2350.0
2023-03-24 11:55:00,163.57,163.72,163.54,163.65,2918.0,160.7682,160.9157,160.7387,160.8469,2918.0
2023-03-24 12:00:00,163.69,164.03,163.6,163.62,2300.0,160.8862,161.2203,160.7977,160.8174,2300.0
2023-03-24 12:05:00,163.59,163.61,163.27,163.27,1300.0,160.7879,160.8075,160.4734,160.4734,1300.0
2023-03-24 12:10:00,163.38,163.46,163.31,163.41,1005.0,160.5815,160.6601,160.5127,160.611,1005.0
2023-03-24 12:15:00,163.49,163.58,163.23,163.43,2314.0,160.6896,160.7781,160.4341,160.6306,2314.0
2023-03-24 12:20:00,163.48,163.72,163.45,163.72,1225.0,160.6798,160.9157,160.6503,160.9157,1225.0
2023-03-24 12:25:00,163.79,164.01,163.76,163.89,4011.0,160.9845,161.2007,160.955,161.0827,4011.0
2023-03-24 12:30:00,163.95,164.12,163.83,163.96,6135.0,161.1417,161.3088,161.0238,161.1515,6135.0
2023-03-24 12:35:00,164.0,164.42,164.0,164.21,4770.0,161.1909,161.6037,161.1909,161.3973,4770.0
2023-03-24 12:40:00,164.24,164.6,164.22,164.43,3021.0,161.4268,161.7806,161.4071,161.6135,3021.0
2023-03-24 12:45:00,164.44,164.89,164.44,164.79,3156.0,161.6233,162.0656,161.6233,161.9673,3156.0
2023-03-24 12:50:00,164.89,164.89,164.58,164.74,2584.0,162.0656,162.0656,161.7609,161.9182,2584.0
2023-03-24 12:55:00,164.82,165.31,164.74,165.2,15115.0,161.9968,162.4784,161.9182,162.3703,15115.0
2023-03-24 13:00:00,165.24,165.29,164.94,164.96,2319.0,162.4096,162.4588,162.1148,162.1344,2319.0
2023-03-24 13:05:00,165.05,165.28,165.01,165.01,2909.0,162.2229,162.4489,162.1836,162.1836,2909.0
2023-03-24 13:10:00,165.01,165.01,165.0,165.0,200.0,162.1836,162.1836,162.1737,162.1737,200.0
2023-03-24 13:15:00,164.99,164.99,164.67,164.72,1000.0,162.1639,162.1639,161.8494,161.8985,1000.0
2023-03-24 13:20:00,164.72,164.89,164.44,164.44,2098.0,161.8985,162.0656,161.6233,161.6233,2098.0
2023-03-24 13:25:00,164.44,165.04,164.44,164.85,4324.0,161.6233,162.213,161.6233,162.0263,4324.0
2023-03-24 13:30:00,164.93,165.05,164.77,164.77,2368.0,162.1049,162.2229,161.9477,161.9477,2368.0
2023-03-24 13:35:00,164.86,164.91,164.69,164.86,2353.0,162.0361,162.0853,161.869,162.0361,2353.0
2023-03-24 13:40:00,164.9,164.9,164.71,164.85,1245.0,162.0754,162.0754,161.8887,162.0263,1245.0
2023-03-24 13:45:00,164.91,164.91,164.58,164.63,1850.0,162.0853,162.0853,161.7609,161.8101,1850.0
2023-03-24 13:50:00,164.58,164.58,164.43,164.53,1100.0,161.7609,161.7609,161.6135,161.7118,1100.0
2023-03-24 13:55:00,164.56,165.11,164.52,165.11,6384.0,161.7413,162.2819,161.702,162.2819,6384.0
2023-03-24 14:00:00,165.12,165.38,165.08,165.32,5743.0,162.2917,162.5472,162.2524,162.4883,5743.0
2023-03-24 14:05:00,165.32,165.43,165.14,165.28,7383.0,162.4883,162.5964,162.3113,162.4489,7383.0
2023-03-24 14:10:00,165.3,165.33,165.21,165.23,2100.0,162.4686,162.4981,162.3801,162.3998,2100.0
2023-03-24 14:15:00,165.31,165.37,165.05,165.14,4600.0,162.4784,162.5374,162.2229,162.3113,4600.0
2023-03-24 14:20:00,165.19,165.35,165.12,165.12,6890.0,162.3605,162.5177,162.2917,162.2917,6890.0
2023-03-24 14:25:00,165.28,165.32,165.21,165.28,800.0,162.4489,162.4883,162.3801,162.4489,800.0
2023-03-24 14:30:00,165.26,165.66,165.24,165.6,5275.0,162.4293,162.8224,162.4096,162.7635,5275.0
2023-03-24 14:35:00,165.55,165.86,165.49,165.86,2751.0,162.7143,163.019,162.6553,163.019,2751.0
2023-03-24 14:40:00,165.77,165.82,165.66,165.72,3047.0,162.9305,162.9797,162.8224,162.8814,3047.0
2023-03-24 14:45:00,165.73,165.87,165.59,165.59,2246.0,162.8912,163.0288,162.7536,162.7536,2246.0
2023-03-24 14:50:00,165.58,165.59,165.45,165.55,3587.0,162.7438,162.7536,162.616,162.7143,3587.0
2023-03-24 14:55:00,165.5,165.67,165.47,165.5,5685.0,162.6652,162.8323,162.6357,162.6652,5685.0
2023-03-24 15:00:00,165.52,165.54,165.16,165.16,2300.0,162.6848,162.7045,162.331,162.331,2300.0
2023-03-24 15:05:00,165.17,165.39,165.14,165.28,1900.0,162.3408,162.5571,162.3113,162.4489,1900.0
2023-03-24 15:10:00,165.23,165.43,165.19,165.33,4057.0,162.3998,162.5964,162.3605,162.4981,4057.0
2023-03-24 15:15:00,165.33,165.61,165.32,165.61,1755.0,162.4981,162.7733,162.4883,162.7733,1755.0
2023-03-24 15:20:00,165.62,166.01,165.56,165.94,5526.0,162.7831,163.1664,162.7241,163.0976,5526.0
2023-03-24 15:25:00,165.84,165.99,165.76,165.91,2811.0,162.9993,163.1468,162.9207,163.0681,2811.0
2023-03-24 15:30:00,165.96,166.02,165.84,165.88,2047.0,163.1173,163.1763,162.9993,163.0387,2047.0
2023-03-24 15:35:00,165.8,166.03,165.8,165.83,3867.0,162.96,163.1861,162.96,162.9895,3867.0
2023-03-24 15:40:00,165.87,166.04,165.82,165.84,3371.0,163.0288,163.1959,162.9797,162.9993,3371.0
2023-03-24 15:45:00,165.83,166.06,165.8,165.95,8039.0,162.9895,163.2156,162.96,163.1075,8039.0
2023-03-24 15:50:00,165.88,166.15,165.87,165.96,16140.0,163.0387,163.304,163.0288,163.1173,16140.0
2023-03-24 15:55:00,165.92,166.24,165.84,166.18,30675.0,163.078,163.3925,162.9993,163.3335,30675.0
2023-03-27 09:30:00,167.96,168.0,167.56,167.73,6876.0,165.083,165.1223,164.6899,164.857,6876.0
2023-03-27 09:35:00,167.36,167.36,167.09,167.09,500.0,164.4933,164.4933,164.2279,164.2279,500.0
2023-03-27 09:40:00,167.54,167.55,166.46,166.7,7041.0,164.6702,164.6801,163.6087,163.8446,7041.0
2023-03-27 09:45:00,166.77,167.42,166.42,167.28,11952.0,163.9134,164.5523,163.5694,164.4147,11952.0
2023-03-27 09:50:00,167.18,167.42,166.65,166.7,7844.0,164.3164,164.5523,163.7955,163.8446,7844.0
2023-03-27 09:55:00,166.78,167.06,166.45,166.56,4045.0,163.9232,164.1984,163.5989,163.707,4045.0
2023-03-27 10:00:00,166.47,166.52,166.08,166.28,4576.0,163.6186,163.6677,163.2352,163.4318,4576.0
2023-03-27 10:05:00,166.28,166.51,166.15,166.21,3539.0,163.4318,163.6579,163.304,163.363,3539.0
2023-03-27 10:10:00,166.31,166.79,166.31,166.65,2205.0,163.4613,163.9331,163.4613,163.7955,2205.0
2023-03-27 10:15:00,166.63,166.87,166.42,166.59,4018.0,163.7758,164.0117,163.5694,163.7365,4018.0
2023-03-27 10:20:00,166.71,167.01,166.56,166.56,1111.0,163.8544,164.1493,163.707,163.707,1111.0
2023-03-27 10:25:00,166.67,166.67,166.36,166.54,2099.0,163.8151,163.8151,163.5104,163.6874,2099.0
2023-03-27 10:30:00,166.44,166.54,166.33,166.49,2163.0,163.5891,163.6874,163.481,163.6382,2163.0
2023-03-27 10:35:00,166.19,166.47,166.19,166.37,810.0,163.3434,163.6186,163.3434,163.5203,810.0
2023-03-27 10:40:00,166.58,166.7,166.48,166.5,3540.0,163.7267,163.8446,163.6284,163.648,3540.0
2023-03-27 10:45:00,166.39,166.54,166.16,166.41,2250.0,163.5399,163.6874,163.3139,163.5596,2250.0
2023-03-27 10:50:00,166.52,166.75,166.52,166.65,910.0,163.6677,163.8938,163.6677,163.7955,910.0
2023-03-27 10:55:00,166.59,166.78,166.2,166.39,3062.0,163.7365,163.9232,163.3532,163.5399,3062.0
2023-03-27 11:00:00,166.39,166.59,166.28,166.55,3226.0,163.5399,163.7365,163.4318,163.6972,3226.0
2023-03-27 11:05:00,166.59,166.61,166.39,166.42,1715.0,163.7365,163.7562,163.5399,163.5694,1715.0
2023-03-27 11:10:00,166.34,166.39,166.31,166.39,600.0,163.4908,163.5399,163.4613,163.5399,600.0
2023-03-27 11:15:00,166.33,166.33,165.99,165.99,1500.0,163.481,163.481,163.1468,163.1468,1500.0
2023-03-27 11:20:00,166.04,166.27,166.04,166.13,1390.0,163.1959,163.422,163.1959,163.2844,1390.0
2023-03-27 11:25:00,166.2,166.63,166.15,166.63,1700.0,163.3532,163.7758,163.304,163.7758,1700.0
2023-03-27 11:30:00,166.66,166.79,166.65,166.73,2025.0,163.8053,163.9331,163.7955,163.8741,2025.0
2023-03-27 11:35:00,166.74,166.74,166.59,166.64,2794.0,163.8839,163.8839,163.7365,163.7856,2794.0
2023-03-27 11:40:00,166.63,166.67,166.49,166.67,2833.0,163.7758,163.8151,163.6382,163.8151,2833.0
2023-03-27 11:45:00,166.72,166.82,166.69,166.69,1297.0,163.8643,163.9626,163.8348,163.8348,1297.0
2023-03-27 11:50:00,166.78,166.86,166.63,166.65,1200.0,163.9232,164.0019,163.7758,163.7955,1200.0
2023-03-27 11:55:00,166.65,166.77,166.56,166.69,1929.0,163.7955,163.9134,163.707,163.8348,1929.0
2023-03-27 12:00:00,166.87,167.17,166.87,167.04,1430.0,164.0117,164.3066,164.0117,164.1788,1430.0
2023-03-27 12:05:00,167.18,167.18,166.86,167.1,2068.0,164.3164,164.3164,164.0019,164.2378,2068.0
2023-03-27 12:10:00,167.02,167.36,167.02,167.36,968.0,164.1591,164.4933,164.1591,164.4933,968.0
2023-03-27 12:15:00,167.33,167.6,167.33,167.6,1700.0,164.4638,164.7292,164.4638,164.7292,1700.0
2023-03-27 12:20:00,167.59,167.62,167.36,167.5,4032.0,164.7194,164.7489,164.4933,164.6309,4032.0
2023-03-27 12:25:00,167.53,167.54,167.36,167.44,1652.0,164.6604,164.6702,164.4933,164.5719,1652.0
2023-03-27 12:30:00,167.55,167.65,167.51,167.51,2588.0,164.6801,164.7783,164.6407,164.6407,2588.0
2023-03-27 12:35:00,167.42,167.66,167.42,167.66,2507.0,164.5523,164.7882,164.5523,164.7882,2507.0
2023-03-27 12:40:00,167.63,167.63,167.52,167.52,1444.0,164.7587,164.7587,164.6506,164.6506,1444.0
2023-03-27 12:45:00,167.55,167.66,167.54,167.66,2993.0,164.6801,164.7882,164.6702,164.7882,2993.0
2023-03-27 12:50:00,167.67,167.72,167.5,167.59,2583.0,164.798,164.8471,164.6309,164.7194,2583.0
2023-03-27 12:55:00,167.6,167.63,167.48,167.57,3414.0,164.7292,164.7587,164.6113,164.6997,3414.0
2023-03-27 13:00:00,167.56,167.65,167.48,167.64,3647.0,164.6899,164.7783,164.6113,164.7685,3647.0
2023-03-27 13:05:00,167.52,167.52,167.24,167.24,2316.0,164.6506,164.6506,164.3754,164.3754,2316.0
2023-03-27 13:10:00,167.23,167.41,167.15,167.41,1410.0,164.3655,164.5425,164.2869,164.5425,1410.0
2023-03-27 13:15:00,167.49,167.49,167.33,167.38,1600.0,164.6211,164.6211,164.4638,164.513,1600.0
2023-03-27 13:20:00,167.47,167.69,167.46,167.68,2644.0,164.6014,164.8177,164.5916,164.8078,2644.0
2023-03-27 13:25:00,167.64,167.73,167.63,167.73,2776.0,164.7685,164.857,164.7587,164.857,2776.0
2023-03-27 13:30:00,167.72,167.84,167.7,167.75,3725.0,164.8471,164.9651,164.8275,164.8766,3725.0
2023-03-27 13:35:00,167.77,167.86,167.74,167.86,2959.0,164.8963,164.9847,164.8668,164.9847,2959.0
2023-03-27 13:40:00,167.88,168.01,167.87,167.97,1945.0,165.0044,165.1322,164.9946,165.0929,1945.0
2023-03-27 13:45:00,168.0,168.0,167.93,167.94,1300.0,165.1223,165.1223,165.0535,165.0634,1300.0
2023-03-27 13:50:00,167.87,167.87,167.64,167.66,2599.0,164.9946,164.9946,164.7685,164.7882,2599.0
2023-03-27 13:55:00,167.64,167.78,167.33,167.41,14300.0,164.7685,164.9061,164.4638,164.5425,14300.0
2023-03-27 14:00:00,167.43,167.5,167.1,167.11,3986.0,164.5621,164.6309,164.2378,164.2476,3986.0
2023-03-27 14:05:00,167.01,167.17,166.98,166.98,2819.0,164.1493,164.3066,164.1198,164.1198,2819.0
2023-03-27 14:10:00,166.94,166.96,166.67,166.84,3873.0,164.0805,164.1002,163.8151,163.9822,3873.0
2023-03-27 14:15:00,166.81,166.86,166.73,166.84,2400.0,163.9527,164.0019,163.8741,163.9822,2400.0
2023-03-27 14:20:00,166.84,166.87,166.74,166.78,6195.0,163.9822,164.0117,163.8839,163.9232,6195.0
2023-03-27 14:25:00,166.78,167.04,166.73,166.93,17267.0,163.9232,164.1788,163.8741,164.0707,17267.0
2023-03-27 14:30:00,166.9,167.01,166.77,166.86,30357.0,164.0412,164.1493,163.9134,164.0019,30357.0
2023-03-27 14:35:00,166.83,167.07,166.8,166.84,22767.0,163.9724,164.2083,163.9429,163.9822,22767.0
2023-03-27 14:40:00,166.81,166.81,166.67,166.73,5653.0,163.9527,163.9527,163.8151,163.8741,5653.0
2023-03-27 14:45:00,166.86,166.93,166.62,166.81,6818.0,164.0019,164.0707,163.766,163.9527,6818.0
2023-03-27 14:50:00,166.78,166.83,166.64,166.67,11722.0,163.9232,163.9724,163.7856,163.8151,11722.0
2023-03-27 14:55:00,166.56,166.94,166.56,166.94,2505.0,163.707,164.0805,163.707,164.0805,2505.0
2023-03-27 15:00:00,166.96,166.96,166.67,166.7,18118.0,164.1002,164.1002,163.8151,163.8446,18118.0
2023-03-27 15:05:00,166.74,166.75,166.58,166.67,5407.0,163.8839,163.8938,163.7267,163.8151,5407.0
2023-03-27 15:10:00,166.66,166.72,166.58,166.69,2268.0,163.8053,163.8643,163.7267,163.8348,2268.0
2023-03-27 15:15:00,166.6,166.67,166.48,166.52,4130.0,163.7463,163.8151,163.6284,163.6677,4130.0
2023-03-27 15:20:00,166.47,166.68,166.47,166.58,9216.0,163.6186,163.825,163.6186,163.7267,9216.0
2023-03-27 15:25:00,166.59,166.74,166.56,166.63,15510.0,163.7365,163.8839,163.707,163.7758,15510.0
2023-03-27 15:30:00,166.66,166.71,166.45,166.56,30728.0,163.8053,163.8544,163.5989,163.707,30728.0
2023-03-27 15:35:00,166.56,166.64,166.34,166.41,4739.0,163.707,163.7856,163.4908,163.5596,4739.0
2023-03-27 15:40:00,166.45,166.45,166.22,166.23,5129.0,163.5989,163.5989,163.3728,163.3827,5129.0
2023-03-27 15:45:00,166.18,166.18,165.93,165.95,11819.0,163.3335,163.3335,163.0878,163.1075,11819.0
2023-03-27 15:50:00,165.9,166.1,165.77,166.04,23668.0,163.0583,163.2549,162.9305,163.1959,23668.0
2023-03-27 15:55:00,166.03,166.07,165.63,165.88,38240.0,163.1861,163.2254,162.7929,163.0387,38240.0
2023-03-28 09:30:00,165.61,165.61,164.76,164.76,3253.0,162.7733,162.7733,161.9378,161.9378,3253.0
2023-03-28 09:35:00,165.35,166.16,165.14,165.93,3151.0,162.5177,163.3139,162.3113,163.0878,3151.0
2023-03-28 09:40:00,167.1,167.19,166.26,166.26,2889.0,164.2378,164.3262,163.4122,163.4122,2889.0
2023-03-28 09:45:00,166.51,166.56,166.02,166.11,1950.0,163.6579,163.707,163.1763,163.2647,1950.0
2023-03-28 09:50:00,166.47,166.5,165.82,166.03,4908.0,163.6186,163.648,162.9797,163.1861,4908.0
2023-03-28 09:55:00,166.26,166.46,166.06,166.2,3587.0,163.4122,163.6087,163.2156,163.3532,3587.0
2023-03-28 10:00:00,166.03,166.58,165.93,166.58,4469.0,163.1861,163.7267,163.0878,163.7267,4469.0
2023-03-28 10:05:00,166.53,167.0,166.5,166.94,3088.0,163.6775,164.1395,163.648,164.0805,3088.0
2023-03-28 10:10:00,166.99,167.39,166.98,167.29,5078.0,164.1296,164.5228,164.1198,164.4245,5078.0
2023-03-28 10:15:00,167.34,167.34,166.82,166.89,2457.0,164.4737,164.4737,163.9626,164.0314,2457.0
2023-03-28 10:20:00,166.81,166.93,166.71,166.84,6279.0,163.9527,164.0707,163.8544,163.9822,6279.0
2023-03-28 10:25:00,166.84,167.03,166.63,166.79,3947.0,163.9822,164.169,163.7758,163.9331,3947.0
2023-03-28 10:30:00,166.42,166.42,165.85,165.85,1217.0,163.5694,163.5694,163.0092,163.0092,1217.0
2023-03-28 10:35:00,166.02,166.38,165.96,166.35,2321.0,163.1763,163.5301,163.1173,163.5006,2321.0
2023-03-28 10:40:00,166.32,166.48,166.29,166.46,1815.0,163.4711,163.6284,163.4416,163.6087,1815.0
2023-03-28 10:45:00,166.47,166.49,166.3,166.3,500.0,163.6186,163.6382,163.4515,163.4515,500.0
2023-03-28 10:50:00,166.45,166.54,166.41,166.41,1844.0,163.5989,163.6874,163.5596,163.5596,1844.0
2023-03-28 10:55:00,166.44,166.52,166.21,166.24,1900.0,163.5891,163.6677,163.363,163.3925,1900.0
2023-03-28 11:00:00,166.19,166.56,166.19,166.46,9831.0,163.3434,163.707,163.3434,163.6087,9831.0
2023-03-28 11:05:00,166.55,166.83,166.36,166.36,5081.0,163.6972,163.9724,163.5104,163.5104,5081.0
2023-03-28 11:10:00,166.27,166.44,166.24,166.44,1700.0,163.422,163.5891,163.3925,163.5891,1700.0
2023-03-28 11:15:00,166.51,166.81,166.48,166.75,1700.0,163.6579,163.9527,163.6284,163.8938,1700.0
2023-03-28 11:20:00,166.74,166.88,166.62,166.88,1072.0,163.8839,164.0215,163.766,164.0215,1072.0
2023-03-28 11:25:00,166.93,167.05,166.79,167.05,3214.0,164.0707,164.1886,163.9331,164.1886,3214.0
2023-03-28 11:30:00,167.06,167.06,167.06,167.06,185.0,164.1984,164.1984,164.1984,164.1984,185.0
2023-03-28 11:35:00,167.06,167.38,167.06,167.29,1000.0,164.1984,164.513,164.1984,164.4245,1000.0
2023-03-28 11:40:00,167.39,167.39,167.17,167.24,687.0,164.5228,164.5228,164.3066,164.3754,687.0
2023-03-28 11:45:00,167.24,167.55,167.18,167.21,3797.0,164.3754,164.6801,164.3164,164.3459,3797.0
2023-03-28 11:50:00,167.29,167.53,167.29,167.53,1300.0,164.4245,164.6604,164.4245,164.6604,1300.0
2023-03-28 11:55:00,167.56,167.75,167.41,167.69,1918.0,164.6899,164.8766,164.5425,164.8177,1918.0
2023-03-28 12:00:00,167.77,167.78,167.77,167.77,300.0,164.8963,164.9061,164.8963,164.8963,300.0
2023-03-28 12:05:00,167.69,167.89,167.69,167.87,1801.0,164.8177,165.0142,164.8177,164.9946,1801.0
2023-03-28 12:10:00,167.78,167.88,167.66,167.79,2092.0,164.9061,165.0044,164.7882,164.9159,2092.0
2023-03-28 12:15:00,167.81,167.86,167.63,167.63,1038.0,164.9356,164.9847,164.7587,164.7587,1038.0
2023-03-28 12:20:00,167.76,167.91,167.71,167.74,2096.0,164.8865,165.0339,164.8373,164.8668,2096.0
2023-03-28 12:25:00,167.68,167.79,167.58,167.79,1901.0,164.8078,164.9159,164.7095,164.9159,1901.0
2023-03-28 12:30:00,167.72,167.72,167.59,167.59,300.0,164.8471,164.8471,164.7194,164.7194,300.0
2023-03-28 12:35:00,167.66,167.83,167.66,167.75,3913.0,164.7882,164.9553,164.7882,164.8766,3913.0
2023-03-28 12:40:00,167.84,167.96,167.8,167.89,2082.0,164.9651,165.083,164.9258,165.0142,2082.0
2023-03-28 12:45:00,167.89,168.02,167.77,168.01,2486.0,165.0142,165.142,164.8963,165.1322,2486.0
2023-03-28 12:50:00,167.89,168.25,167.84,168.05,18435.0,165.0142,165.3681,164.9651,165.1715,18435.0
2023-03-28 12:55:00,167.97,167.99,167.89,167.99,1459.0,165.0929,165.1125,165.0142,165.1125,1459.0
2023-03-28 13:00:00,167.95,167.96,167.64,167.64,3628.0,165.0732,165.083,164.7685,164.7685,3628.0
2023-03-28 13:05:00,167.64,167.7,167.3,167.34,2299.0,164.7685,164.8275,164.4343,164.4737,2299.0
2023-03-28 13:10:00,167.36,167.43,167.21,167.22,2755.0,164.4933,164.5621,164.3459,164.3557,2755.0
2023-03-28 13:15:00,167.1,167.24,167.07,167.16,1000.0,164.2378,164.3754,164.2083,164.2967,1000.0
2023-03-28 13:20:00,167.12,167.23,167.01,167.11,3403.0,164.2574,164.3655,164.1493,164.2476,3403.0
2023-03-28 13:25:00,167.07,167.1,167.0,167.09,2269.0,164.2083,164.2378,164.1395,164.2279,2269.0
2023-03-28 13:30:00,167.12,167.16,166.78,166.8,5570.0,164.2574,164.2967,163.9232,163.9429,5570.0
2023-03-28 13:35:00,166.75,166.85,166.74,166.84,2723.0,163.8938,163.992,163.8839,163.9822,2723.0
2023-03-28 13:40:00,166.8,166.88,166.61,166.79,4888.0,163.9429,164.0215,163.7562,163.9331,4888.0
2023-03-28 13:45:00,166.8,166.86,166.71,166.73,1717.0,163.9429,164.0019,163.8544,163.8741,1717.0
2023-03-28 13:50:00,166.75,166.76,166.52,166.64,1894.0,163.8938,163.9036,163.6677,163.7856,1894.0
2023-03-28 13:55:00,166.66,166.66,166.4,166.65,2560.0,163.8053,163.8053,163.5498,163.7955,2560.0
2023-03-28 14:00:00,166.66,166.93,166.66,166.9,1000.0,163.8053,164.0707,163.8053,164.0412,1000.0
2023-03-28 14:05:00,166.91,167.02,166.88,166.88,4066.0,164.051,164.1591,164.0215,164.0215,4066.0
2023-03-28 14:10:00,166.81,166.81,166.71,166.77,1544.0,163.9527,163.9527,163.8544,163.9134,1544.0
2023-03-28 14:15:00,166.8,166.9,166.64,166.64,1800.0,163.9429,164.0412,163.7856,163.7856,1800.0
2023-03-28 14:20:00,166.66,166.68,166.48,166.48,1220.0,163.8053,163.825,163.6284,163.6284,1220.0
2023-03-28 14:25:00,166.51,166.51,166.42,166.42,1356.0,163.6579,163.6579,163.5694,163.5694,1356.0
2023-03-28 14:30:00,166.45,166.48,166.41,166.45,1600.0,163.5989,163.6284,163.5596,163.5989,1600.0
2023-03-28 14:35:00,166.5,166.55,166.43,166.43,2859.0,163.648,163.6972,163.5792,163.5792,2859.0
2023-03-28 14:40:00,166.45,166.59,166.4,166.59,4121.0,163.5989,163.7365,163.5498,163.7365,4121.0
2023-03-28 14:45:00,166.66,166.77,166.6,166.6,2802.0,163.8053,163.9134,163.7463,163.7463,2802.0
2023-03-28 14:50:00,166.68,166.79,166.68,166.78,2475.0,163.825,163.9331,163.825,163.9232,2475.0
2023-03-28 14:55:00,166.89,166.89,166.82,166.82,1013.0,164.0314,164.0314,163.9626,163.9626,1013.0
2023-03-28 15:00:00,166.89,167.06,166.89,166.97,2797.0,164.0314,164.1984,164.0314,164.11,2797.0
2023-03-28 15:05:00,167.03,167.15,167.01,167.1,3088.0,164.169,164.2869,164.1493,164.2378,3088.0
2023-03-28 15:10:00,167.16,167.16,166.97,167.02,3044.0,164.2967,164.2967,164.11,164.1591,3044.0
2023-03-28 15:15:00,167.06,167.06,166.79,166.81,5064.0,164.1984,164.1984,163.9331,163.9527,5064.0
2023-03-28 15:20:00,166.8,166.96,166.71,166.89,6303.0,163.9429,164.1002,163.8544,164.0314,6303.0
2023-03-28 15:25:00,166.9,166.99,166.8,166.92,3825.0,164.0412,164.1296,163.9429,164.0608,3825.0
2023-03-28 15:30:00,166.92,167.16,166.82,167.16,7998.0,164.0608,164.2967,163.9626,164.2967,7998.0
2023-03-28 15:35:00,167.11,167.32,167.11,167.27,4798.0,164.2476,164.454,164.2476,164.4049,4798.0
2023-03-28 15:40:00,167.24,167.37,167.24,167.32,3730.0,164.3754,164.5031,164.3754,164.454,3730.0
2023-03-28 15:45:00,167.34,167.64,167.33,167.55,6425.0,164.4737,164.7685,164.4638,164.6801,6425.0
2023-03-28 15:50:00,167.82,167.9,167.62,167.7,19519.0,164.9454,165.0241,164.7489,164.8275,19519.0
2023-03-28 15:55:00,167.72,168.06,167.56,168.04,37840.0,164.8471,165.1813,164.6899,165.1617,37840.0
2023-03-29 09:30:00,169.53,169.53,168.7,169.09,3755.0,166.6261,166.6261,165.8104,166.1937,3755.0
2023-03-29 09:35:00,168.95,169.15,168.72,168.75,1672.0,166.0561,166.2527,165.83,165.8595,1672.0
2023-03-29 09:40:00,168.99,169.85,168.89,169.75,2968.0,166.0954,166.9407,165.9971,166.8424,2968.0
2023-03-29 09:45:00,169.67,169.8,169.26,169.47,4800.0,166.7637,166.8915,166.3608,166.5672,4800.0
2023-03-29 09:50:00,169.62,169.62,169.44,169.45,2642.0,166.7146,166.7146,166.5377,166.5475,2642.0
2023-03-29 09:55:00,169.45,169.49,169.22,169.22,2057.0,166.5475,166.5868,166.3215,166.3215,2057.0
2023-03-29 10:00:00,169.33,169.4,168.98,169.22,4211.0,166.4296,166.4984,166.0856,166.3215,4211.0
2023-03-29 10:05:00,169.2,169.23,168.84,168.85,3550.0,166.3018,166.3313,165.948,165.9578,3550.0
2023-03-29 10:10:00,168.75,168.92,168.62,168.84,1304.0,165.8595,166.0266,165.7317,165.948,1304.0
2023-03-29 10:15:00,168.86,168.99,168.86,168.97,2500.0,165.9676,166.0954,165.9676,166.0757,2500.0
2023-03-29 10:20:00,169.0,169.08,168.9,168.91,3946.0,166.1052,166.1838,166.0069,166.0168,3946.0
2023-03-29 10:25:00,168.89,169.2,168.87,169.2,2501.0,165.9971,166.3018,165.9774,166.3018,2501.0
2023-03-29 10:30:00,169.27,169.42,169.15,169.42,3370.0,166.3706,166.518,166.2527,166.518,3370.0
2023-03-29 10:35:00,169.48,169.62,169.48,169.59,1420.0,166.577,166.7146,166.577,166.6851,1420.0
2023-03-29 10:40:00,169.57,169.58,169.38,169.38,1374.0,166.6655,166.6753,166.4787,166.4787,1374.0
2023-03-29 10:45:00,169.31,169.32,168.99,169.27,2002.0,166.4099,166.4197,166.0954,166.3706,2002.0
2023-03-29 10:50:00,169.37,169.56,169.33,169.33,2330.0,166.4689,166.6556,166.4296,166.4296,2330.0
2023-03-29 10:55:00,169.34,169.38,169.1,169.12,1767.0,166.4394,166.4787,166.2035,166.2232,1767.0
2023-03-29 11:00:00,169.18,169.32,169.18,169.32,400.0,166.2821,166.4197,166.2821,166.4197,400.0
2023-03-29 11:05:00,169.33,169.34,169.15,169.29,2503.0,166.4296,166.4394,166.2527,166.3903,2503.0
2023-03-29 11:10:00,169.25,169.37,169.12,169.19,3805.0,166.3509,166.4689,166.2232,166.292,3805.0
2023-03-29 11:15:00,169.18,169.33,169.07,169.07,4472.0,166.2821,166.4296,166.174,166.174,4472.0
2023-03-29 11:20:00,169.08,169.3,169.08,169.16,1650.0,166.1838,166.4001,166.1838,166.2625,1650.0
2023-03-29 11:25:00,169.2,169.2,169.06,169.16,586.0,166.3018,166.3018,166.1642,166.2625,586.0
2023-03-29 11:30:00,169.15,169.33,169.09,169.33,1929.0,166.2527,166.4296,166.1937,166.4296,1929.0
2023-03-29 11:35:00,169.34,169.37,169.26,169.26,931.0,166.4394,166.4689,166.3608,166.3608,931.0
2023-03-29 11:40:00,169.35,169.35,169.17,169.17,2955.0,166.4492,166.4492,166.2723,166.2723,2955.0
2023-03-29 11:45:00,169.21,169.27,169.21,169.24,1749.0,166.3116,166.3706,166.3116,166.3411,1749.0
2023-03-29 11:50:00,169.19,169.39,169.16,169.37,2366.0,166.292,166.4885,166.2625,166.4689,2366.0
2023-03-29 11:55:00,169.39,169.49,169.26,169.26,3664.0,166.4885,166.5868,166.3608,166.3608,3664.0
2023-03-29 12:00:00,169.33,169.62,169.32,169.61,5763.0,166.4296,166.7146,166.4197,166.7048,5763.0
2023-03-29 12:05:00,169.57,169.63,169.45,169.63,2400.0,166.6655,166.7244,166.5475,166.7244,2400.0
2023-03-29 12:10:00,169.66,169.7,169.64,169.7,800.0,166.7539,166.7932,166.7343,166.7932,800.0
2023-03-29 12:15:00,169.69,169.76,169.61,169.73,3807.0,166.7834,166.8522,166.7048,166.8227,3807.0
2023-03-29 12:20:00,169.72,169.73,169.54,169.54,2398.0,166.8129,166.8227,166.636,166.636,2398.0
2023-03-29 12:25:00,169.48,169.48,169.35,169.35,307.0,166.577,166.577,166.4492,166.4492,307.0
2023-03-29 12:30:00,169.45,169.48,169.44,169.45,600.0,166.5475,166.577,166.5377,166.5475,600.0
2023-03-29 12:35:00,169.41,169.43,169.41,169.43,500.0,166.5082,166.5279,166.5082,166.5279,500.0
2023-03-29 12:40:00,169.48,169.57,169.48,169.56,1600.0,166.577,166.6655,166.577,166.6556,1600.0
2023-03-29 12:45:00,169.5,169.52,169.3,169.3,1814.0,166.5967,166.6163,166.4001,166.4001,1814.0
2023-03-29 12:50:00,169.36,169.5,169.36,169.44,1399.0,166.4591,166.5967,166.4591,166.5377,1399.0
2023-03-29 12:55:00,169.49,169.58,169.48,169.56,1722.0,166.5868,166.6753,166.577,166.6556,1722.0
2023-03-29 13:00:00,169.46,169.57,169.46,169.57,872.0,166.5573,166.6655,166.5573,166.6655,872.0
2023-03-29 13:05:00,169.59,169.71,169.55,169.71,760.0,166.6851,166.8031,166.6458,166.8031,760.0
2023-03-29 13:10:00,169.71,169.73,169.65,169.67,1232.0,166.8031,166.8227,166.7441,166.7637,1232.0
2023-03-29 13:15:00,169.68,169.74,169.67,169.74,803.0,166.7736,166.8325,166.7637,166.8325,803.0
2023-03-29 13:20:00,169.73,169.73,169.63,169.63,1201.0,166.8227,166.8227,166.7244,166.7244,1201.0
2023-03-29 13:25:00,169.66,169.77,169.63,169.69,1698.0,166.7539,166.862,166.7244,166.7834,1698.0
2023-03-29 13:30:00,169.68,169.68,169.49,169.55,1575.0,166.7736,166.7736,166.5868,166.6458,1575.0
2023-03-29 13:35:00,169.49,169.5,169.25,169.25,4269.0,166.5868,166.5967,166.3509,166.3509,4269.0
2023-03-29 13:40:00,169.28,169.42,169.27,169.42,1025.0,166.3804,166.518,166.3706,166.518,1025.0
2023-03-29 13:45:00,169.4,169.41,169.3,169.31,1830.0,166.4984,166.5082,166.4001,166.4099,1830.0
2023-03-29 13:50:00,169.3,169.32,169.2,169.31,2402.0,166.4001,166.4197,166.3018,166.4099,2402.0
2023-03-29 13:55:00,169.38,169.39,169.3,169.38,2584.0,166.4787,166.4885,166.4001,166.4787,2584.0
2023-03-29 14:00:00,169.29,169.31,169.17,169.26,561.0,166.3903,166.4099,166.2723,166.3608,561.0
2023-03-29 14:05:00,169.21,169.4,169.21,169.39,1340.0,166.3116,166.4984,166.3116,166.4885,1340.0
2023-03-29 14:10:00,169.36,169.36,169.28,169.28,684.0,166.4591,166.4591,166.3804,166.3804,684.0
2023-03-29 14:15:00,169.26,169.32,169.08,169.08,880.0,166.3608,166.4197,166.1838,166.1838,880.0
2023-03-29 14:20:00,169.0,169.12,169.0,169.12,1106.0,166.1052,166.2232,166.1052,166.2232,1106.0
2023-03-29 14:25:00,169.07,169.15,169.05,169.15,2551.0,166.174,166.2527,166.1544,166.2527,2551.0
2023-03-29 14:30:00,169.15,169.25,169.14,169.19,3103.0,166.2527,166.3509,166.2428,166.292,3103.0
2023-03-29 14:35:00,169.26,169.33,169.26,169.27,1486.0,166.3608,166.4296,166.3608,166.3706,1486.0
2023-03-29 14:40:00,169.25,169.32,169.24,169.32,1313.0,166.3509,166.4197,166.3411,166.4197,1313.0
2023-03-29 14:45:00,169.31,169.54,169.31,169.5,1655.0,166.4099,166.636,166.4099,166.5967,1655.0
2023-03-29 14:50:00,169.45,169.6,169.41,169.52,4956.0,166.5475,166.6949,166.5082,166.6163,4956.0
2023-03-29 14:55:00,169.61,169.69,169.61,169.69,553.0,166.7048,166.7834,166.7048,166.7834,553.0
2023-03-29 15:00:00,169.65,169.71,169.39,169.48,4324.0,166.7441,166.8031,166.4885,166.577,4324.0
2023-03-29 15:05:00,169.41,169.46,169.4,169.4,1020.0,166.5082,166.5573,166.4984,166.4984,1020.0
2023-03-29 15:10:00,169.39,169.55,169.38,169.54,1386.0,166.4885,166.6458,166.4787,166.636,1386.0
2023-03-29 15:15:00,169.58,169.88,169.55,169.84,2001.0,166.6753,166.9701,166.6458,166.9308,2001.0
2023-03-29 15:20:00,169.88,169.88,169.64,169.75,2644.0,166.9701,166.9701,166.7343,166.8424,2644.0
2023-03-29 15:25:00,169.75,169.87,169.73,169.81,1900.0,166.8424,166.9603,166.8227,166.9013,1900.0
2023-03-29 15:30:00,169.81,169.82,169.71,169.75,3819.0,166.9013,166.9112,166.8031,166.8424,3819.0
2023-03-29 15:35:00,169.75,169.75,169.57,169.67,4001.0,166.8424,166.8424,166.6655,166.7637,4001.0
2023-03-29 15:40:00,169.61,169.79,169.53,169.77,3223.0,166.7048,166.8817,166.6261,166.862,3223.0
2023-03-29 15:45:00,169.76,169.8,169.56,169.57,13107.0,166.8522,166.8915,166.6556,166.6655,13107.0
2023-03-29 15:50:00,169.61,169.96,169.43,169.92,9435.0,166.7048,167.0488,166.5279,167.0095,9435.0
2023-03-29 15:55:00,169.94,170.0,169.85,170.0,28462.0,167.0291,167.0881,166.9407,167.0881,28462.0
2023-03-30 09:30:00,171.56,171.56,170.71,170.71,3710.0,168.6214,168.6214,167.7859,167.7859,3710.0
2023-03-30 09:35:00,170.88,171.59,170.88,171.3,1200.0,167.953,168.6509,167.953,168.3658,1200.0
2023-03-30 09:40:00,171.59,171.83,171.41,171.83,2908.0,168.6509,168.8867,168.4739,168.8867,2908.0
2023-03-30 09:45:00,171.83,171.95,171.73,171.95,2026.0,168.8867,169.0047,168.7885,169.0047,2026.0
2023-03-30 09:50:00,171.95,171.95,171.46,171.52,1819.0,169.0047,169.0047,168.5231,168.5821,1819.0
2023-03-30 09:55:00,171.47,171.89,171.47,171.68,1800.0,168.5329,168.9457,168.5329,168.7393,1800.0
2023-03-30 10:00:00,171.54,171.61,171.5,171.61,500.0,168.6017,168.6705,168.5624,168.6705,500.0
2023-03-30 10:05:00,171.38,171.48,171.36,171.48,2010.0,168.4445,168.5427,168.4248,168.5427,2010.0
2023-03-30 10:10:00,171.38,171.38,170.98,171.01,3739.0,168.4445,168.4445,168.0513,168.0808,3739.0
2023-03-30 10:15:00,170.94,171.13,170.82,171.12,736.0,168.012,168.1987,167.894,168.1889,736.0
2023-03-30 10:20:00,171.06,171.22,171.04,171.22,800.0,168.1299,168.2872,168.1103,168.2872,800.0
2023-03-30 10:25:00,171.08,171.23,171.05,171.14,810.0,168.1496,168.297,168.1201,168.2086,810.0
2023-03-30 10:30:00,171.17,171.39,171.09,171.18,4218.0,168.238,168.4543,168.1594,168.2479,4218.0
2023-03-30 10:35:00,171.06,171.3,171.0,171.3,512.0,168.1299,168.3658,168.071,168.3658,512.0
2023-03-30 10:40:00,171.4,171.56,171.4,171.56,400.0,168.4641,168.6214,168.4641,168.6214,400.0
2023-03-30 10:45:00,171.46,171.63,171.43,171.56,1972.0,168.5231,168.6902,168.4936,168.6214,1972.0
2023-03-30 10:50:00,171.53,171.87,171.49,171.82,1646.0,168.5919,168.9261,168.5526,168.8769,1646.0
2023-03-30 10:55:00,171.78,171.78,171.29,171.34,3125.0,168.8376,168.8376,168.356,168.4051,3125.0
2023-03-30 11:00:00,171.3,171.33,171.29,171.33,400.0,168.3658,168.3953,168.356,168.3953,400.0
2023-03-30 11:05:00,171.36,171.37,171.29,171.29,729.0,168.4248,168.4346,168.356,168.356,729.0
2023-03-30 11:10:00,171.38,171.43,170.98,170.98,1391.0,168.4445,168.4936,168.0513,168.0513,1391.0
2023-03-30 11:15:00,171.01,171.05,171.01,171.05,498.0,168.0808,168.1201,168.0808,168.1201,498.0
2023-03-30 11:20:00,171.05,171.09,171.05,171.09,502.0,168.1201,168.1594,168.1201,168.1594,502.0
2023-03-30 11:25:00,171.06,171.06,170.62,170.7,1371.0,168.1299,168.1299,167.6975,167.7761,1371.0
2023-03-30 11:30:00,170.71,170.76,170.64,170.64,546.0,167.7859,167.8351,167.7171,167.7171,546.0
2023-03-30 11:35:00,170.77,170.77,170.61,170.61,754.0,167.8449,167.8449,167.6876,167.6876,754.0
2023-03-30 11:40:00,170.7,170.84,170.7,170.79,600.0,167.7761,167.9137,167.7761,167.8646,600.0
2023-03-30 11:45:00,170.78,170.79,170.37,170.38,1704.0,167.8547,167.8646,167.4518,167.4616,1704.0
2023-03-30 11:50:00,170.37,170.37,170.37,170.37,217.0,167.4518,167.4518,167.4518,167.4518,217.0
2023-03-30 11:55:00,170.62,170.74,170.62,170.63,1875.0,167.6975,167.8154,167.6975,167.7073,1875.0
2023-03-30 12:00:00,170.61,170.68,170.47,170.68,1400.0,167.6876,167.7564,167.55,167.7564,1400.0
2023-03-30 12:05:00,170.69,170.75,170.67,170.75,1000.0,167.7663,167.8252,167.7466,167.8252,1000.0
2023-03-30 12:10:00,170.67,170.67,170.57,170.58,550.0,167.7466,167.7466,167.6483,167.6582,550.0
2023-03-30 12:15:00,170.49,170.49,170.18,170.18,1322.0,167.5697,167.5697,167.265,167.265,1322.0
2023-03-30 12:20:00,170.18,170.23,170.17,170.17,600.0,167.265,167.3142,167.2552,167.2552,600.0
2023-03-30 12:25:00,170.26,170.31,170.26,170.31,300.0,167.3436,167.3928,167.3436,167.3928,300.0
2023-03-30 12:30:00,170.37,170.37,170.12,170.24,1831.0,167.4518,167.4518,167.206,167.324,1831.0
2023-03-30 12:35:00,170.13,170.13,170.0,170.1,1457.0,167.2159,167.2159,167.0881,167.1864,1457.0
2023-03-30 12:40:00,170.17,170.17,170.17,170.17,220.0,167.2552,167.2552,167.2552,167.2552,220.0
2023-03-30 12:45:00,170.19,170.19,170.1,170.16,707.0,167.2748,167.2748,167.1864,167.2453,707.0
2023-03-30 12:50:00,170.22,170.34,170.15,170.34,408.0,167.3043,167.4223,167.2355,167.4223,408.0
2023-03-30 12:55:00,170.38,170.39,170.18,170.26,1100.0,167.4616,167.4714,167.265,167.3436,1100.0
2023-03-30 13:00:00,170.22,170.41,170.17,170.36,1153.0,167.3043,167.4911,167.2552,167.4419,1153.0
2023-03-30 13:05:00,170.29,170.29,170.21,170.21,350.0,167.3731,167.3731,167.2945,167.2945,350.0
2023-03-30 13:10:00,170.3,170.32,170.23,170.31,806.0,167.383,167.4026,167.3142,167.3928,806.0
2023-03-30 13:15:00,170.22,170.22,170.22,170.22,295.0,167.3043,167.3043,167.3043,167.3043,295.0
2023-03-30 13:20:00,170.29,170.38,170.18,170.21,2728.0,167.3731,167.4616,167.265,167.2945,2728.0
2023-03-30 13:25:00,170.23,170.29,170.23,170.28,710.0,167.3142,167.3731,167.3142,167.3633,710.0
2023-03-30 13:30:00,170.16,170.16,169.98,169.99,1250.0,167.2453,167.2453,167.0684,167.0783,1250.0
2023-03-30 13:35:00,170.01,170.01,169.79,169.9,2002.0,167.0979,167.0979,166.8817,166.9898,2002.0
2023-03-30 13:40:00,169.91,170.14,169.88,170.14,2907.0,166.9996,167.2257,166.9701,167.2257,2907.0
2023-03-30 13:45:00,170.0,170.05,169.75,169.75,2497.0,167.0881,167.1372,166.8424,166.8424,2497.0
2023-03-30 13:50:00,169.87,169.94,169.84,169.92,1403.0,166.9603,167.0291,166.9308,167.0095,1403.0
2023-03-30 13:55:00,169.92,170.12,169.88,170.0,2026.0,167.0095,167.206,166.9701,167.0881,2026.0
2023-03-30 14:00:00,170.16,170.16,170.07,170.1,700.0,167.2453,167.2453,167.1569,167.1864,700.0
2023-03-30 14:05:00,170.1,170.22,170.1,170.16,700.0,167.1864,167.3043,167.1864,167.2453,700.0
2023-03-30 14:10:00,170.16,170.16,170.05,170.09,1007.0,167.2453,167.2453,167.1372,167.1765,1007.0
2023-03-30 14:15:00,170.1,170.22,170.09,170.16,2304.0,167.1864,167.3043,167.1765,167.2453,2304.0
2023-03-30 14:20:00,170.12,170.32,170.12,170.24,1733.0,167.206,167.4026,167.206,167.324,1733.0
2023-03-30 14:25:00,170.3,170.33,170.24,170.33,1183.0,167.383,167.4124,167.324,167.4124,1183.0
2023-03-30 14:30:00,170.34,170.5,170.32,170.48,2144.0,167.4223,167.5795,167.4026,167.5599,2144.0
2023-03-30 14:35:00,170.48,170.48,170.11,170.18,2844.0,167.5599,167.5599,167.1962,167.265,2844.0
2023-03-30 14:40:00,170.16,170.26,170.16,170.2,804.0,167.2453,167.3436,167.2453,167.2847,804.0
2023-03-30 14:45:00,170.22,170.24,170.05,170.16,1852.0,167.3043,167.324,167.1372,167.2453,1852.0
2023-03-30 14:50:00,170.16,170.2,170.11,170.19,1106.0,167.2453,167.2847,167.1962,167.2748,1106.0
2023-03-30 14:55:00,170.14,170.29,170.14,170.24,1301.0,167.2257,167.3731,167.2257,167.324,1301.0
2023-03-30 15:00:00,170.23,170.32,170.15,170.32,1404.0,167.3142,167.4026,167.2355,167.4026,1404.0
2023-03-30 15:05:00,170.33,170.33,169.87,169.88,2633.0,167.4124,167.4124,166.9603,166.9701,2633.0
2023-03-30 15:10:00,169.79,170.13,169.79,170.04,2284.0,166.8817,167.2159,166.8817,167.1274,2284.0
2023-03-30 15:15:00,169.94,170.03,169.85,169.85,4416.0,167.0291,167.1176,166.9407,166.9407,4416.0
2023-03-30 15:20:00,169.94,169.95,169.78,169.84,2300.0,167.0291,167.0389,166.8719,166.9308,2300.0
2023-03-30 15:25:00,169.86,169.93,169.77,169.77,2280.0,166.9505,167.0193,166.862,166.862,2280.0
2023-03-30 15:30:00,169.62,169.96,169.62,169.79,5919.0,166.7146,167.0488,166.7146,166.8817,5919.0
2023-03-30 15:35:00,169.72,169.98,169.72,169.98,5195.0,166.8129,167.0684,166.8129,167.0684,5195.0
2023-03-30 15:40:00,169.76,169.76,169.54,169.55,2085.0,166.8522,166.8522,166.636,166.6458,2085.0
2023-03-30 15:45:00,169.55,169.66,169.44,169.57,13329.0,166.6458,166.7539,166.5377,166.6655,13329.0
2023-03-30 15:50:00,169.65,169.96,169.65,169.89,13046.0,166.7441,167.0488,166.7441,166.98,13046.0
2023-03-30 15:55:00,169.85,170.15,169.82,170.14,23804.0,166.9407,167.2355,166.9112,167.2257,23804.0
2023-03-31 09:30:00,171.27,171.76,170.83,171.64,3052.0,168.3363,168.8179,167.9039,168.7,3052.0
2023-03-31 09:35:00,171.46,172.03,171.46,171.87,1287.0,168.5231,169.0833,168.5231,168.9261,1287.0
2023-03-31 09:40:00,171.81,171.82,171.6,171.63,1453.0,168.8671,168.8769,168.6607,168.6902,1453.0
2023-03-31 09:45:00,171.76,172.05,171.69,172.0,1733.0,168.8179,169.103,168.7491,169.0538,1733.0
2023-03-31 09:50:00,172.01,172.21,172.01,172.05,524.0,169.0637,169.2602,169.0637,169.103,524.0
2023-03-31 09:55:00,172.04,172.07,171.6,171.6,900.0,169.0931,169.1226,168.6607,168.6607,900.0
2023-03-31 10:00:00,171.6,171.87,171.6,171.64,5637.0,168.6607,168.9261,168.6607,168.7,5637.0
2023-03-31 10:05:00,171.56,171.74,171.4,171.4,1575.0,168.6214,168.7983,168.4641,168.4641,1575.0
2023-03-31 10:10:00,171.48,171.49,171.47,171.49,428.0,168.5427,168.5526,168.5329,168.5526,428.0
2023-03-31 10:15:00,171.21,171.29,171.01,171.17,2470.0,168.2774,168.356,168.0808,168.238,2470.0
2023-03-31 10:20:00,171.25,171.56,171.2,171.5,3610.0,168.3167,168.6214,168.2675,168.5624,3610.0
2023-03-31 10:25:00,171.45,172.17,171.39,171.93,17476.0,168.5133,169.2209,168.4543,168.985,17476.0
2023-03-31 10:30:00,172.0,172.06,171.87,171.9,12795.0,169.0538,169.1128,168.9261,168.9555,12795.0
2023-03-31 10:35:00,171.94,172.09,171.88,171.97,2123.0,168.9949,169.1423,168.9359,169.0243,2123.0
2023-03-31 10:40:00,172.01,172.2,171.99,172.1,2490.0,169.0637,169.2504,169.044,169.1521,2490.0
2023-03-31 10:45:00,172.13,172.27,172.08,172.24,3217.0,169.1816,169.3192,169.1325,169.2897,3217.0
2023-03-31 10:50:00,172.31,172.33,172.15,172.23,3160.0,169.3585,169.3782,169.2013,169.2799,3160.0
2023-03-31 10:55:00,172.22,172.33,172.22,172.3,2366.0,169.2701,169.3782,169.2701,169.3487,2366.0
2023-03-31 11:00:00,172.24,172.37,172.13,172.2,3532.0,169.2897,169.4175,169.1816,169.2504,3532.0
2023-03-31 11:05:00,172.14,172.16,172.06,172.06,4586.0,169.1914,169.2111,169.1128,169.1128,4586.0
2023-03-31 11:10:00,172.06,172.2,172.06,172.1,2927.0,169.1128,169.2504,169.1128,169.1521,2927.0
2023-03-31 11:15:00,172.05,172.28,172.05,172.11,2306.0,169.103,169.329,169.103,169.1619,2306.0
2023-03-31 11:20:00,172.12,172.23,172.06,172.1,2134.0,169.1718,169.2799,169.1128,169.1521,2134.0
2023-03-31 11:25:00,172.08,172.08,171.94,172.07,2152.0,169.1325,169.1325,168.9949,169.1226,2152.0
2023-03-31 11:30:00,171.99,172.04,171.93,172.0,2467.0,169.044,169.0931,168.985,169.0538,2467.0
2023-03-31 11:35:00,172.0,172.0,171.94,171.97,669.0,169.0538,169.0538,168.9949,169.0243,669.0
2023-03-31 11:40:00,171.89,171.93,171.78,171.8,1604.0,168.9457,168.985,168.8376,168.8573,1604.0
2023-03-31 11:45:00,171.8,171.8,171.72,171.73,1104.0,168.8573,168.8573,168.7786,168.7885,1104.0
2023-03-31 11:50:00,171.72,171.84,171.61,171.61,3377.0,168.7786,168.8966,168.6705,168.6705,3377.0
2023-03-31 11:55:00,171.53,171.62,171.52,171.6,2092.0,168.5919,168.6803,168.5821,168.6607,2092.0
2023-03-31 12:00:00,171.66,171.81,171.66,171.81,429.0,168.7197,168.8671,168.7197,168.8671,429.0
2023-03-31 12:05:00,171.99,172.06,171.93,172.0,2063.0,169.044,169.1128,168.985,169.0538,2063.0
2023-03-31 12:10:00,172.03,172.07,172.02,172.02,300.0,169.0833,169.1226,169.0735,169.0735,300.0
2023-03-31 12:15:00,171.95,172.01,171.89,171.96,610.0,169.0047,169.0637,168.9457,169.0145,610.0
2023-03-31 12:20:00,172.0,172.07,171.96,172.05,1610.0,169.0538,169.1226,169.0145,169.103,1610.0
2023-03-31 12:25:00,172.02,172.07,172.01,172.05,663.0,169.0735,169.1226,169.0637,169.103,663.0
2023-03-31 12:30:00,171.97,171.97,171.76,171.8,1100.0,169.0243,169.0243,168.8179,168.8573,1100.0
2023-03-31 12:35:00,171.76,171.77,171.64,171.64,1000.0,168.8179,168.8278,168.7,168.7,1000.0
2023-03-31 12:40:00,171.64,171.74,171.64,171.67,713.0,168.7,168.7983,168.7,168.7295,713.0
2023-03-31 12:45:00,171.68,171.68,171.53,171.64,600.0,168.7393,168.7393,168.5919,168.7,600.0
2023-03-31 12:50:00,171.47,171.5,171.4,171.4,701.0,168.5329,168.5624,168.4641,168.4641,701.0
2023-03-31 12:55:00,171.51,171.6,171.5,171.6,857.0,168.5722,168.6607,168.5624,168.6607,857.0
2023-03-31 13:00:00,171.6,171.65,171.56,171.65,1532.0,168.6607,168.7098,168.6214,168.7098,1532.0
2023-03-31 13:05:00,171.47,171.63,171.45,171.63,1063.0,168.5329,168.6902,168.5133,168.6902,1063.0
2023-03-31 13:10:00,171.57,171.57,171.43,171.44,695.0,168.6312,168.6312,168.4936,168.5034,695.0
2023-03-31 13:15:00,171.46,171.47,171.2,171.34,4994.0,168.5231,168.5329,168.2675,168.4051,4994.0
2023-03-31 13:20:00,171.24,171.28,171.17,171.18,1474.0,168.3069,168.3462,168.238,168.2479,1474.0
2023-03-31 13:25:00,171.17,171.22,170.14,171.02,214579.0,168.238,168.2872,167.2257,168.0906,214579.0
2023-03-31 13:30:00,170.97,170.97,170.77,170.86,908.0,168.0415,168.0415,167.8449,167.9334,908.0
2023-03-31 13:35:00,170.76,171.11,170.75,171.11,3786.0,167.8351,168.1791,167.8252,168.1791,3786.0
2023-03-31 13:40:00,171.11,171.17,170.95,170.98,4904.0,168.1791,168.238,168.0218,168.0513,4904.0
2023-03-31 13:45:00,170.97,170.98,170.92,170.98,2185.0,168.0415,168.0513,167.9923,168.0513,2185.0
2023-03-31 13:50:00,170.96,171.11,170.14,171.01,59460.0,168.0316,168.1791,167.2257,168.0808,59460.0
2023-03-31 13:55:00,170.99,171.2,170.91,171.13,15963.0,168.0611,168.2675,167.9825,168.1987,15963.0
2023-03-31 14:00:00,171.08,171.22,170.14,171.03,144546.0,168.1496,168.2872,167.2257,168.1004,144546.0
2023-03-31 14:05:00,171.0,171.22,171.0,171.21,5874.0,168.071,168.2872,168.071,168.2774,5874.0
2023-03-31 14:10:00,171.27,171.27,171.03,171.09,2294.0,168.3363,168.3363,168.1004,168.1594,2294.0
2023-03-31 14:15:00,171.02,171.1,170.95,171.02,4752.0,168.0906,168.1692,168.0218,168.0906,4752.0
2023-03-31 14:20:00,171.02,171.22,171.0,171.02,4976.0,168.0906,168.2872,168.071,168.0906,4976.0
2023-03-31 14:25:00,170.93,171.12,170.88,171.08,7306.0,168.0022,168.1889,167.953,168.1496,7306.0
2023-03-31 14:30:00,171.07,171.12,170.97,171.12,2723.0,168.1398,168.1889,168.0415,168.1889,2723.0
2023-03-31 14:35:00,171.12,171.12,171.02,171.03,3892.0,168.1889,168.1889,168.0906,168.1004,3892.0
2023-03-31 14:40:00,171.06,171.29,171.05,171.27,5503.0,168.1299,168.356,168.1201,168.3363,5503.0
2023-03-31 14:45:00,171.23,171.26,171.12,171.18,10292.0,168.297,168.3265,168.1889,168.2479,10292.0
2023-03-31 14:50:00,171.18,171.28,171.16,171.27,6249.0,168.2479,168.3462,168.2282,168.3363,6249.0
2023-03-31 14:55:00,171.25,171.29,171.07,171.1,6535.0,168.3167,168.356,168.1398,168.1692,6535.0
2023-03-31 15:00:00,171.14,171.54,171.1,171.35,12198.0,168.2086,168.6017,168.1692,168.415,12198.0
2023-03-31 15:05:00,171.35,171.35,171.13,171.27,7448.0,168.415,168.415,168.1987,168.3363,7448.0
2023-03-31 15:10:00,171.22,171.33,171.21,171.3,5215.0,168.2872,168.3953,168.2774,168.3658,5215.0
2023-03-31 15:15:00,171.27,171.7,171.27,171.68,10409.0,168.3363,168.759,168.3363,168.7393,10409.0
2023-03-31 15:20:00,171.8,171.82,171.51,171.6,31405.0,168.8573,168.8769,168.5722,168.6607,31405.0
2023-03-31 15:25:00,171.56,171.71,171.29,171.29,43494.0,168.6214,168.7688,168.356,168.356,43494.0
2023-03-31 15:30:00,171.29,171.44,170.93,170.95,23674.0,168.356,168.5034,168.0022,168.0218,23674.0
2023-03-31 15:35:00,170.94,171.1,170.85,171.08,17618.0,168.012,168.1692,167.9235,168.1496,17618.0
2023-03-31 15:40:00,171.08,171.08,170.81,170.83,18881.0,168.1496,168.1496,167.8842,167.9039,18881.0
2023-03-31 15:45:00,170.82,170.96,170.49,170.51,38408.0,167.894,168.0316,167.5697,167.5894,38408.0
2023-03-31 15:50:00,170.5,170.95,170.5,170.66,77154.0,167.5795,168.0218,167.5795,167.7368,77154.0
2023-03-31 15:55:00,170.69,171.67,170.68,171.56,115963.0,167.7663,168.7295,167.7564,168.6214,115963.0
2023-04-03 09:30:00,174.45,174.67,173.83,173.97,22260.0,171.4619,171.6781,170.8525,170.9901,22260.0
2023-04-03 09:35:00,173.85,173.85,173.33,173.33,7631.0,170.8721,170.8721,170.3611,170.3611,7631.0
2023-04-03 09:40:00,173.43,173.45,172.55,172.55,8130.0,170.4593,170.479,169.5944,169.5944,8130.0
2023-04-03 09:45:00,172.61,173.4,172.61,173.03,11766.0,169.6534,170.4299,169.6534,170.0662,11766.0
2023-04-03 09:50:00,173.2,173.3,172.89,172.89,4401.0,170.2333,170.3316,169.9286,169.9286,4401.0
2023-04-03 09:55:00,172.83,172.89,172.68,172.68,5716.0,169.8696,169.9286,169.7222,169.7222,5716.0
2023-04-03 10:00:00,172.84,173.38,172.84,173.14,6542.0,169.8794,170.4102,169.8794,170.1743,6542.0
2023-04-03 10:05:00,173.14,173.4,172.91,173.37,14914.0,170.1743,170.4299,169.9482,170.4004,14914.0
2023-04-03 10:10:00,173.3,173.66,173.11,173.66,7295.0,170.3316,170.6854,170.1448,170.6854,7295.0
2023-04-03 10:15:00,173.65,173.65,173.39,173.6,3785.0,170.6756,170.6756,170.42,170.6264,3785.0
2023-04-03 10:20:00,173.61,173.68,173.39,173.39,3366.0,170.6363,170.7051,170.42,170.42,3366.0
2023-04-03 10:25:00,173.42,173.5,172.99,173.06,10041.0,170.4495,170.5281,170.0269,170.0957,10041.0
2023-04-03 10:30:00,173.14,173.32,172.89,173.06,5044.0,170.1743,170.3512,169.9286,170.0957,5044.0
2023-04-03 10:35:00,173.08,173.16,172.2,172.27,7090.0,170.1153,170.194,169.2504,169.3192,7090.0
2023-04-03 10:40:00,172.25,172.54,172.25,172.36,5624.0,169.2996,169.5846,169.2996,169.4077,5624.0
2023-04-03 10:45:00,172.39,172.4,171.9,172.34,11017.0,169.4372,169.447,168.9555,169.388,11017.0
2023-04-03 10:50:00,172.33,172.43,171.65,171.7,8077.0,169.3782,169.4765,168.7098,168.759,8077.0
2023-04-03 10:55:00,171.71,171.98,171.67,171.91,3842.0,168.7688,169.0342,168.7295,168.9654,3842.0
2023-04-03 11:00:00,171.99,172.1,171.6,171.6,2417.0,169.044,169.1521,168.6607,168.6607,2417.0
2023-04-03 11:05:00,171.67,171.72,171.45,171.6,2958.0,168.7295,168.7786,168.5133,168.6607,2958.0
2023-04-03 11:10:00,171.59,171.63,171.38,171.63,3133.0,168.6509,168.6902,168.4445,168.6902,3133.0
2023-04-03 11:15:00,171.76,172.0,171.75,172.0,2991.0,168.8179,169.0538,168.8081,169.0538,2991.0
2023-04-03 11:20:00,171.94,171.98,171.65,171.81,5775.0,168.9949,169.0342,168.7098,168.8671,5775.0
2023-04-03 11:25:00,171.83,171.86,171.71,171.83,1969.0,168.8867,168.9162,168.7688,168.8867,1969.0
2023-04-03 11:30:00,171.76,171.99,171.73,171.93,2564.0,168.8179,169.044,168.7885,168.985,2564.0
2023-04-03 11:35:00,171.98,172.07,171.88,171.88,2491.0,169.0342,169.1226,168.9359,168.9359,2491.0
2023-04-03 11:40:00,171.94,172.02,171.79,171.79,3012.0,168.9949,169.0735,168.8474,168.8474,3012.0
2023-04-03 11:45:00,171.83,172.13,171.79,172.13,4984.0,168.8867,169.1816,168.8474,169.1816,4984.0
2023-04-03 11:50:00,172.1,172.1,171.81,171.84,6520.0,169.1521,169.1521,168.8671,168.8966,6520.0
2023-04-03 11:55:00,172.04,172.07,171.97,172.05,1850.0,169.0931,169.1226,169.0243,169.103,1850.0
2023-04-03 12:00:00,172.05,172.29,172.02,172.29,1413.0,169.103,169.3389,169.0735,169.3389,1413.0
2023-04-03 12:05:00,172.24,172.31,172.11,172.31,2207.0,169.2897,169.3585,169.1619,169.3585,2207.0
2023-04-03 12:10:00,172.32,172.44,172.31,172.41,2224.0,169.3684,169.4863,169.3585,169.4568,2224.0
2023-04-03 12:15:00,172.41,172.62,172.31,172.62,3558.0,169.4568,169.6632,169.3585,169.6632,3558.0
2023-04-03 12:20:00,172.62,172.62,172.24,172.39,1906.0,169.6632,169.6632,169.2897,169.4372,1906.0
2023-04-03 12:25:00,172.42,172.76,172.42,172.73,6147.0,169.4666,169.8008,169.4666,169.7713,6147.0
2023-04-03 12:30:00,172.8,172.88,172.57,172.82,3454.0,169.8401,169.9188,169.6141,169.8598,3454.0
2023-04-03 12:35:00,172.79,172.87,172.72,172.72,5721.0,169.8303,169.9089,169.7615,169.7615,5721.0
2023-04-03 12:40:00,172.71,172.78,172.63,172.73,3671.0,169.7517,169.8205,169.673,169.7713,3671.0
2023-04-03 12:45:00,172.75,172.75,172.54,172.54,2200.0,169.791,169.791,169.5846,169.5846,2200.0
2023-04-03 12:50:00,172.64,172.64,172.55,172.56,1604.0,169.6829,169.6829,169.5944,169.6042,1604.0
2023-04-03 12:55:00,172.51,172.51,172.32,172.32,3434.0,169.5551,169.5551,169.3684,169.3684,3434.0
2023-04-03 13:00:00,172.26,172.4,172.15,172.36,2658.0,169.3094,169.447,169.2013,169.4077,2658.0
2023-04-03 13:05:00,172.45,172.69,172.41,172.69,1400.0,169.4961,169.732,169.4568,169.732,1400.0
2023-04-03 13:10:00,172.72,172.87,172.62,172.67,5896.0,169.7615,169.9089,169.6632,169.7124,5896.0
2023-04-03 13:15:00,172.63,172.76,172.58,172.76,1807.0,169.673,169.8008,169.6239,169.8008,1807.0
2023-04-03 13:20:00,172.8,172.8,172.63,172.67,2746.0,169.8401,169.8401,169.673,169.7124,2746.0
2023-04-03 13:25:00,172.64,172.64,172.41,172.41,4278.0,169.6829,169.6829,169.4568,169.4568,4278.0
2023-04-03 13:30:00,172.38,172.43,172.3,172.43,1740.0,169.4273,169.4765,169.3487,169.4765,1740.0
2023-04-03 13:35:00,172.37,172.37,172.12,172.15,4501.0,169.4175,169.4175,169.1718,169.2013,4501.0
2023-04-03 13:40:00,172.08,172.16,172.04,172.16,2507.0,169.1325,169.2111,169.0931,169.2111,2507.0
2023-04-03 13:45:00,172.15,172.36,172.12,172.35,1530.0,169.2013,169.4077,169.1718,169.3978,1530.0
2023-04-03 13:50:00,172.34,172.41,172.3,172.4,3412.0,169.388,169.4568,169.3487,169.447,3412.0
2023-04-03 13:55:00,172.39,172.6,172.39,172.51,2667.0,169.4372,169.6436,169.4372,169.5551,2667.0
2023-04-03 14:00:00,172.5,172.57,172.46,172.57,1632.0,169.5453,169.6141,169.506,169.6141,1632.0
2023-04-03 14:05:00,172.47,172.64,172.44,172.52,2436.0,169.5158,169.6829,169.4863,169.5649,2436.0
2023-04-03 14:10:00,172.53,172.64,172.46,172.46,4592.0,169.5748,169.6829,169.506,169.506,4592.0
2023-04-03 14:15:00,172.46,172.46,172.29,172.39,3025.0,169.506,169.506,169.3389,169.4372,3025.0
2023-04-03 14:20:00,172.31,172.31,172.16,172.22,2897.0,169.3585,169.3585,169.2111,169.2701,2897.0
2023-04-03 14:25:00,172.23,172.3,172.21,172.23,1406.0,169.2799,169.3487,169.2602,169.2799,1406.0
2023-04-03 14:30:00,172.26,172.48,172.22,172.48,3055.0,169.3094,169.5256,169.2701,169.5256,3055.0
2023-04-03 14:35:00,172.49,172.63,172.49,172.54,2300.0,169.5354,169.673,169.5354,169.5846,2300.0
2023-04-03 14:40:00,172.64,172.66,172.54,172.54,2285.0,169.6829,169.7025,169.5846,169.5846,2285.0
2023-04-03 14:45:00,172.54,172.55,172.35,172.45,5734.0,169.5846,169.5944,169.3978,169.4961,5734.0
2023-04-03 14:50:00,172.42,172.51,172.42,172.44,2829.0,169.4666,169.5551,169.4666,169.4863,2829.0
2023-04-03 14:55:00,172.45,172.53,172.22,172.33,8239.0,169.4961,169.5748,169.2701,169.3782,8239.0
2023-04-03 15:00:00,172.28,172.5,172.25,172.45,3760.0,169.329,169.5453,169.2996,169.4961,3760.0
2023-04-03 15:05:00,172.45,172.51,172.33,172.36,3701.0,169.4961,169.5551,169.3782,169.4077,3701.0
2023-04-03 15:10:00,172.4,172.59,172.4,172.53,1690.0,169.447,169.6337,169.447,169.5748,1690.0
2023-04-03 15:15:00,172.51,172.56,172.45,172.56,3805.0,169.5551,169.6042,169.4961,169.6042,3805.0
2023-04-03 15:20:00,172.57,172.59,172.47,172.57,4793.0,169.6141,169.6337,169.5158,169.6141,4793.0
2023-04-03 15:25:00,172.59,173.18,172.59,172.98,9914.0,169.6337,170.2136,169.6337,170.017,9914.0
2023-04-03 15:30:00,173.0,173.23,172.88,173.19,10272.0,170.0367,170.2628,169.9188,170.2234,10272.0
2023-04-03 15:35:00,173.17,173.28,173.1,173.22,8107.0,170.2038,170.3119,170.135,170.2529,8107.0
2023-04-03 15:40:00,173.22,173.25,173.04,173.24,9679.0,170.2529,170.2824,170.076,170.2726,9679.0
2023-04-03 15:45:00,173.22,173.3,173.0,173.09,15113.0,170.2529,170.3316,170.0367,170.1252,15113.0
2023-04-03 15:50:00,173.16,173.43,173.03,173.13,31571.0,170.194,170.4593,170.0662,170.1645,31571.0
2023-04-03 15:55:00,173.13,173.13,172.78,172.89,53135.0,170.1645,170.1645,169.8205,169.9286,53135.0
2023-04-04 09:30:00,172.88,173.3,171.51,171.92,11225.0,169.9188,170.3316,168.5722,168.9752,11225.0
2023-04-04 09:35:00,171.93,172.1,171.61,171.71,5969.0,168.985,169.1521,168.6705,168.7688,5969.0
2023-04-04 09:40:00,171.8,171.86,171.52,171.72,8739.0,168.8573,168.9162,168.5821,168.7786,8739.0
2023-04-04 09:45:00,171.61,172.01,171.35,171.96,4126.0,168.6705,169.0637,168.415,169.0145,4126.0
2023-04-04 09:50:00,172.07,172.09,171.59,171.81,1848.0,169.1226,169.1423,168.6509,168.8671,1848.0
2023-04-04 09:55:00,171.81,172.21,171.8,171.94,1829.0,168.8671,169.2602,168.8573,168.9949,1829.0
2023-04-04 10:00:00,172.02,172.46,172.01,172.16,4110.0,169.0735,169.506,169.0637,169.2111,4110.0
2023-04-04 10:05:00,172.2,172.25,171.75,171.83,3005.0,169.2504,169.2996,168.8081,168.8867,3005.0
2023-04-04 10:10:00,171.75,171.85,171.68,171.75,1891.0,168.8081,168.9064,168.7393,168.8081,1891.0
2023-04-04 10:15:00,171.82,171.82,171.42,171.5,3100.0,168.8769,168.8769,168.4838,168.5624,3100.0
2023-04-04 10:20:00,171.32,171.32,170.88,171.01,3058.0,168.3855,168.3855,167.953,168.0808,3058.0
2023-04-04 10:25:00,171.03,171.35,171.03,171.19,2392.0,168.1004,168.415,168.1004,168.2577,2392.0
2023-04-04 10:30:00,171.32,171.53,171.3,171.44,2158.0,168.3855,168.5919,168.3658,168.5034,2158.0
2023-04-04 10:35:00,171.42,171.42,170.87,170.89,2709.0,168.4838,168.4838,167.9432,167.9628,2709.0
2023-04-04 10:40:00,170.57,170.65,170.26,170.34,3023.0,167.6483,167.727,167.3436,167.4223,3023.0
2023-04-04 10:45:00,170.52,170.64,170.35,170.53,3211.0,167.5992,167.7171,167.4321,167.609,3211.0
2023-04-04 10:50:00,170.55,170.79,170.55,170.79,1188.0,167.6287,167.8646,167.6287,167.8646,1188.0
2023-04-04 10:55:00,170.84,170.99,170.55,170.6,1942.0,167.9137,168.0611,167.6287,167.6778,1942.0
2023-04-04 11:00:00,170.46,170.66,170.3,170.66,2891.0,167.5402,167.7368,167.383,167.7368,2891.0
2023-04-04 11:05:00,170.66,170.66,170.32,170.32,1650.0,167.7368,167.7368,167.4026,167.4026,1650.0
2023-04-04 11:10:00,170.28,170.29,170.1,170.1,1850.0,167.3633,167.3731,167.1864,167.1864,1850.0
2023-04-04 11:15:00,170.0,170.0,169.81,169.9,2417.0,167.0881,167.0881,166.9013,166.9898,2417.0
2023-04-04 11:20:00,170.01,170.21,169.96,170.21,5439.0,167.0979,167.2945,167.0488,167.2945,5439.0
2023-04-04 11:25:00,170.19,170.34,170.09,170.12,2650.0,167.2748,167.4223,167.1765,167.206,2650.0
2023-04-04 11:30:00,170.32,170.43,170.31,170.37,2416.0,167.4026,167.5107,167.3928,167.4518,2416.0
2023-04-04 11:35:00,170.44,170.55,170.4,170.4,3620.0,167.5206,167.6287,167.4812,167.4812,3620.0
2023-04-04 11:40:00,170.4,170.52,170.32,170.4,5182.0,167.4812,167.5992,167.4026,167.4812,5182.0
2023-04-04 11:45:00,170.51,170.53,169.82,169.84,7328.0,167.5894,167.609,166.9112,166.9308,7328.0
2023-04-04 11:50:00,169.71,169.71,169.53,169.56,2703.0,166.8031,166.8031,166.6261,166.6556,2703.0
2023-04-04 11:55:00,169.57,169.67,169.32,169.34,3433.0,166.6655,166.7637,166.4197,166.4394,3433.0
2023-04-04 12:00:00,169.39,169.84,169.39,169.55,3785.0,166.4885,166.9308,166.4885,166.6458,3785.0
2023-04-04 12:05:00,169.56,169.62,169.08,169.1,4536.0,166.6556,166.7146,166.1838,166.2035,4536.0
2023-04-04 12:10:00,169.2,169.24,168.91,168.96,17530.0,166.3018,166.3411,166.0168,166.0659,17530.0
2023-04-04 12:15:00,169.0,169.15,168.96,169.09,9221.0,166.1052,166.2527,166.0659,166.1937,9221.0
2023-04-04 12:20:00,169.12,169.37,169.04,169.3,4344.0,166.2232,166.4689,166.1445,166.4001,4344.0
2023-04-04 12:25:00,169.28,169.38,169.15,169.2,9958.0,166.3804,166.4787,166.2527,166.3018,9958.0
2023-04-04 12:30:00,169.18,169.2,168.93,168.98,12435.0,166.2821,166.3018,166.0364,166.0856,12435.0
2023-04-04 12:35:00,168.98,169.16,168.96,169.14,16430.0,166.0856,166.2625,166.0659,166.2428,16430.0
2023-04-04 12:40:00,169.15,169.4,168.97,169.08,6207.0,166.2527,166.4984,166.0757,166.1838,6207.0
2023-04-04 12:45:00,169.09,169.11,168.99,169.06,2008.0,166.1937,166.2133,166.0954,166.1642,2008.0
2023-04-04 12:50:00,169.02,169.02,168.85,168.93,2207.0,166.1249,166.1249,165.9578,166.0364,2207.0
2023-04-04 12:55:00,168.97,169.29,168.97,169.19,2157.0,166.0757,166.3903,166.0757,166.292,2157.0
2023-04-04 13:00:00,169.19,169.52,169.18,169.52,1732.0,166.292,166.6163,166.2821,166.6163,1732.0
2023-04-04 13:05:00,169.54,169.81,169.54,169.81,2171.0,166.636,166.9013,166.636,166.9013,2171.0
2023-04-04 13:10:00,169.89,169.89,169.63,169.82,2500.0,166.98,166.98,166.7244,166.9112,2500.0
2023-04-04 13:15:00,169.79,170.09,169.77,170.03,2835.0,166.8817,167.1765,166.862,167.1176,2835.0
2023-04-04 13:20:00,170.1,170.1,169.91,169.92,3758.0,167.1864,167.1864,166.9996,167.0095,3758.0
2023-04-04 13:25:00,169.82,169.92,169.68,169.82,2769.0,166.9112,167.0095,166.7736,166.9112,2769.0
2023-04-04 13:30:00,169.76,169.79,169.52,169.6,4775.0,166.8522,166.8817,166.6163,166.6949,4775.0
2023-04-04 13:35:00,169.61,169.68,169.54,169.64,1344.0,166.7048,166.7736,166.636,166.7343,1344.0
2023-04-04 13:40:00,169.71,169.71,169.44,169.44,2382.0,166.8031,166.8031,166.5377,166.5377,2382.0
2023-04-04 13:45:00,169.36,169.59,169.31,169.44,6439.0,166.4591,166.6851,166.4099,166.5377,6439.0
2023-04-04 13:50:00,169.41,169.41,169.25,169.25,2854.0,166.5082,166.5082,166.3509,166.3509,2854.0
2023-04-04 13:55:00,169.26,169.41,169.26,169.29,800.0,166.3608,166.5082,166.3608,166.3903,800.0
2023-04-04 14:00:00,169.21,169.46,169.21,169.31,3835.0,166.3116,166.5573,166.3116,166.4099,3835.0
2023-04-04 14:05:00,169.29,169.4,169.24,169.35,2294.0,166.3903,166.4984,166.3411,166.4492,2294.0
2023-04-04 14:10:00,169.5,169.75,169.47,169.75,4383.0,166.5967,166.8424,166.5672,166.8424,4383.0
2023-04-04 14:15:00,169.75,169.75,169.54,169.55,5004.0,166.8424,166.8424,166.636,166.6458,5004.0
2023-04-04 14:20:00,169.54,169.6,169.39,169.39,9772.0,166.636,166.6949,166.4885,166.4885,9772.0
2023-04-04 14:25:00,169.39,169.5,169.22,169.29,6370.0,166.4885,166.5967,166.3215,166.3903,6370.0
2023-04-04 14:30:00,169.35,169.42,169.34,169.41,1914.0,166.4492,166.518,166.4394,166.5082,1914.0
2023-04-04 14:35:00,169.46,169.75,169.46,169.69,4150.0,166.5573,166.8424,166.5573,166.7834,4150.0
2023-04-04 14:40:00,169.73,169.75,169.43,169.55,7847.0,166.8227,166.8424,166.5279,166.6458,7847.0
2023-04-04 14:45:00,169.52,169.64,169.44,169.54,12042.0,166.6163,166.7343,166.5377,166.636,12042.0
2023-04-04 14:50:00,169.57,169.66,169.54,169.6,4533.0,166.6655,166.7539,166.636,166.6949,4533.0
2023-04-04 14:55:00,169.55,169.55,169.27,169.37,3106.0,166.6458,166.6458,166.3706,166.4689,3106.0
2023-04-04 15:00:00,169.28,169.58,169.28,169.41,1907.0,166.3804,166.6753,166.3804,166.5082,1907.0
2023-04-04 15:05:00,169.48,169.54,169.46,169.54,605.0,166.577,166.636,166.5573,166.636,605.0
2023-04-04 15:10:00,169.54,169.6,169.31,169.38,3362.0,166.636,166.6949,166.4099,166.4787,3362.0
2023-04-04 15:15:00,169.42,169.59,169.41,169.52,1781.0,166.518,166.6851,166.5082,166.6163,1781.0
2023-04-04 15:20:00,169.48,169.52,169.25,169.26,4261.0,166.577,166.6163,166.3509,166.3608,4261.0
2023-04-04 15:25:00,169.27,169.27,169.14,169.14,2088.0,166.3706,166.3706,166.2428,166.2428,2088.0
2023-04-04 15:30:00,169.1,169.15,168.98,169.0,5446.0,166.2035,166.2527,166.0856,166.1052,5446.0
2023-04-04 15:35:00,168.99,169.04,168.81,169.02,5639.0,166.0954,166.1445,165.9185,166.1249,5639.0
2023-04-04 15:40:00,169.0,169.0,168.55,168.59,6134.0,166.1052,166.1052,165.6629,165.7022,6134.0
2023-04-04 15:45:00,168.56,168.73,168.32,168.69,24620.0,165.6728,165.8398,165.4369,165.8005,24620.0
2023-04-04 15:50:00,168.72,169.04,168.72,168.9,18098.0,165.83,166.1445,165.83,166.0069,18098.0
2023-04-04 15:55:00,168.93,169.05,168.48,168.86,86987.0,166.0364,166.1544,165.5941,165.9676,86987.0
2023-04-05 09:30:00,166.85,167.06,166.58,167.06,7150.0,163.992,164.1984,163.7267,164.1984,7150.0
2023-04-05 09:35:00,167.19,167.19,166.74,166.79,2471.0,164.3262,164.3262,163.8839,163.9331,2471.0
2023-04-05 09:40:00,166.8,167.3,166.74,167.04,6961.0,163.9429,164.4343,163.8839,164.1788,6961.0
2023-04-05 09:45:00,167.0,167.3,166.97,167.21,3528.0,164.1395,164.4343,164.11,164.3459,3528.0
2023-04-05 09:50:00,167.3,167.45,167.18,167.41,11370.0,164.4343,164.5818,164.3164,164.5425,11370.0
2023-04-05 09:55:00,167.37,167.95,167.32,167.51,2823.0,164.5031,165.0732,164.454,164.6407,2823.0
2023-04-05 10:00:00,167.53,167.53,166.8,166.82,12447.0,164.6604,164.6604,163.9429,163.9626,12447.0
2023-04-05 10:05:00,166.76,166.82,165.94,166.06,5389.0,163.9036,163.9626,163.0976,163.2156,5389.0
2023-04-05 10:10:00,166.06,166.27,165.94,166.07,2000.0,163.2156,163.422,163.0976,163.2254,2000.0
2023-04-05 10:15:00,166.02,166.17,165.92,165.98,4741.0,163.1763,163.3237,163.078,163.1369,4741.0
2023-04-05 10:20:00,166.05,166.77,166.05,166.76,4272.0,163.2057,163.9134,163.2057,163.9036,4272.0
2023-04-05 10:25:00,166.67,166.68,166.02,166.25,4514.0,163.8151,163.825,163.1763,163.4023,4514.0
2023-04-05 10:30:00,166.29,166.54,166.25,166.41,2307.0,163.4416,163.6874,163.4023,163.5596,2307.0
2023-04-05 10:35:00,166.44,166.5,166.06,166.17,12067.0,163.5891,163.648,163.2156,163.3237,12067.0
2023-04-05 10:40:00,166.14,166.14,165.92,165.94,5012.0,163.2942,163.2942,163.078,163.0976,5012.0
2023-04-05 10:45:00,165.95,165.99,165.62,165.81,10041.0,163.1075,163.1468,162.7831,162.9699,10041.0
2023-04-05 10:50:00,165.98,166.14,165.93,166.13,2867.0,163.1369,163.2942,163.0878,163.2844,2867.0
2023-04-05 10:55:00,166.34,166.35,166.13,166.16,5364.0,163.4908,163.5006,163.2844,163.3139,5364.0
2023-04-05 11:00:00,166.16,166.32,165.97,166.17,5637.0,163.3139,163.4711,163.1271,163.3237,5637.0
2023-04-05 11:05:00,166.12,166.17,165.95,166.07,5309.0,163.2746,163.3237,163.1075,163.2254,5309.0
2023-04-05 11:10:00,166.06,166.31,166.05,166.31,3343.0,163.2156,163.4613,163.2057,163.4613,3343.0
2023-04-05 11:15:00,166.37,166.37,165.98,166.0,3634.0,163.5203,163.5203,163.1369,163.1566,3634.0
2023-04-05 11:20:00,165.91,165.91,165.22,165.22,5943.0,163.0681,163.0681,162.39,162.39,5943.0
2023-04-05 11:25:00,165.23,165.27,164.58,164.86,18333.0,162.3998,162.4391,161.7609,162.0361,18333.0
2023-04-05 11:30:00,164.95,165.56,164.94,165.47,3537.0,162.1246,162.7241,162.1148,162.6357,3537.0
2023-04-05 11:35:00,165.46,165.87,165.38,165.8,3277.0,162.6259,163.0288,162.5472,162.96,3277.0
2023-04-05 11:40:00,165.74,165.84,165.55,165.55,2930.0,162.9011,162.9993,162.7143,162.7143,2930.0
2023-04-05 11:45:00,165.6,165.97,165.6,165.71,9706.0,162.7635,163.1271,162.7635,162.8716,9706.0
2023-04-05 11:50:00,165.75,165.84,165.08,165.14,12917.0,162.9109,162.9993,162.2524,162.3113,12917.0
2023-04-05 11:55:00,165.06,165.26,165.02,165.17,9060.0,162.2327,162.4293,162.1934,162.3408,9060.0
2023-04-05 12:00:00,165.21,165.21,164.78,164.83,5259.0,162.3801,162.3801,161.9575,162.0066,5259.0
2023-04-05 12:05:00,164.9,164.9,164.67,164.71,2221.0,162.0754,162.0754,161.8494,161.8887,2221.0
2023-04-05 12:10:00,164.7,164.84,164.65,164.74,3789.0,161.8789,162.0165,161.8297,161.9182,3789.0
2023-04-05 12:15:00,164.79,164.89,164.52,164.77,5561.0,161.9673,162.0656,161.702,161.9477,5561.0
2023-04-05 12:20:00,164.79,164.85,164.61,164.83,4652.0,161.9673,162.0263,161.7904,162.0066,4652.0
2023-04-05 12:25:00,164.78,164.78,164.26,164.3,5016.0,161.9575,161.9575,161.4464,161.4857,5016.0
2023-04-05 12:30:00,164.31,164.34,164.09,164.34,3813.0,161.4956,161.525,161.2793,161.525,3813.0
2023-04-05 12:35:00,164.4,164.5,164.25,164.26,2200.0,161.584,161.6823,161.4366,161.4464,2200.0
2023-04-05 12:40:00,164.24,164.25,163.83,163.89,2378.0,161.4268,161.4366,161.0238,161.0827,2378.0
2023-04-05 12:45:00,163.91,163.95,163.63,163.68,4240.0,161.1024,161.1417,160.8272,160.8763,4240.0
2023-04-05 12:50:00,163.67,163.69,163.44,163.49,5564.0,160.8665,160.8862,160.6405,160.6896,5564.0
2023-04-05 12:55:00,163.54,163.54,163.27,163.34,3520.0,160.7387,160.7387,160.4734,160.5422,3520.0
2023-04-05 13:00:00,163.34,163.71,163.33,163.71,6259.0,160.5422,160.9058,160.5323,160.9058,6259.0
2023-04-05 13:05:00,163.75,163.91,163.65,163.7,5126.0,160.9451,161.1024,160.8469,160.896,5126.0
2023-04-05 13:10:00,163.68,163.92,163.53,163.58,4753.0,160.8763,161.1122,160.7289,160.7781,4753.0
2023-04-05 13:15:00,163.63,163.69,163.54,163.63,1900.0,160.8272,160.8862,160.7387,160.8272,1900.0
2023-04-05 13:20:00,163.69,163.9,163.62,163.84,4184.0,160.8862,161.0926,160.8174,161.0336,4184.0
2023-04-05 13:25:00,163.84,163.86,163.62,163.62,2867.0,161.0336,161.0533,160.8174,160.8174,2867.0
2023-04-05 13:30:00,163.7,163.76,163.68,163.68,2905.0,160.896,160.955,160.8763,160.8763,2905.0
2023-04-05 13:35:00,163.66,163.73,163.63,163.69,5827.0,160.8567,160.9255,160.8272,160.8862,5827.0
2023-04-05 13:40:00,163.71,163.74,163.46,163.49,5169.0,160.9058,160.9353,160.6601,160.6896,5169.0
2023-04-05 13:45:00,163.46,163.53,163.4,163.44,6922.0,160.6601,160.7289,160.6011,160.6405,6922.0
2023-04-05 13:50:00,163.44,163.6,163.44,163.59,2842.0,160.6405,160.7977,160.6405,160.7879,2842.0
2023-04-05 13:55:00,163.59,163.86,163.59,163.81,4431.0,160.7879,161.0533,160.7879,161.0041,4431.0
2023-04-05 14:00:00,163.85,164.07,163.82,164.07,4924.0,161.0434,161.2597,161.0139,161.2597,4924.0
2023-04-05 14:05:00,164.07,164.14,163.94,163.96,15006.0,161.2597,161.3285,161.1319,161.1515,15006.0
2023-04-05 14:10:00,163.98,163.98,163.66,163.7,5528.0,161.1712,161.1712,160.8567,160.896,5528.0
2023-04-05 14:15:00,163.7,163.73,163.48,163.58,9960.0,160.896,160.9255,160.6798,160.7781,9960.0
2023-04-05 14:20:00,163.59,163.75,163.58,163.59,3512.0,160.7879,160.9451,160.7781,160.7879,3512.0
2023-04-05 14:25:00,163.63,163.7,163.52,163.55,8616.0,160.8272,160.896,160.7191,160.7486,8616.0
2023-04-05 14:30:00,163.56,163.72,163.56,163.66,4255.0,160.7584,160.9157,160.7584,160.8567,4255.0
2023-04-05 14:35:00,163.68,163.92,163.66,163.88,5580.0,160.8763,161.1122,160.8567,161.0729,5580.0
2023-04-05 14:40:00,163.92,163.99,163.75,163.99,7245.0,161.1122,161.181,160.9451,161.181,7245.0
2023-04-05 14:45:00,164.0,164.04,163.93,163.94,4800.0,161.1909,161.2302,161.1221,161.1319,4800.0
2023-04-05 14:50:00,163.97,164.03,163.88,163.88,4554.0,161.1614,161.2203,161.0729,161.0729,4554.0
2023-04-05 14:55:00,163.85,163.95,163.76,163.92,7508.0,161.0434,161.1417,160.955,161.1122,7508.0
2023-04-05 15:00:00,163.91,163.92,163.69,163.69,4831.0,161.1024,161.1122,160.8862,160.8862,4831.0
2023-04-05 15:05:00,163.68,163.77,163.38,163.38,5194.0,160.8763,160.9648,160.5815,160.5815,5194.0
2023-04-05 15:10:00,163.38,163.61,163.38,163.38,5790.0,160.5815,160.8075,160.5815,160.5815,5790.0
2023-04-05 15:15:00,163.41,163.52,163.36,163.45,8951.0,160.611,160.7191,160.5618,160.6503,8951.0
2023-04-05 15:20:00,163.45,163.69,163.42,163.53,13985.0,160.6503,160.8862,160.6208,160.7289,13985.0
2023-04-05 15:25:00,163.54,164.01,163.54,163.9,7352.0,160.7387,161.2007,160.7387,161.0926,7352.0
2023-04-05 15:30:00,163.9,164.32,163.9,164.3,9198.0,161.0926,161.5054,161.0926,161.4857,9198.0
2023-04-05 15:35:00,164.34,164.43,164.19,164.31,8383.0,161.525,161.6135,161.3776,161.4956,8383.0
2023-04-05 15:40:00,164.3,164.41,164.19,164.41,8301.0,161.4857,161.5938,161.3776,161.5938,8301.0
2023-04-05 15:45:00,164.43,164.44,163.9,163.94,14637.0,161.6135,161.6233,161.0926,161.1319,14637.0
2023-04-05 15:50:00,163.97,164.09,163.75,164.04,25158.0,161.1614,161.2793,160.9451,161.2302,25158.0
2023-04-05 15:55:00,164.09,164.12,163.62,164.05,115274.0,161.2793,161.3088,160.8174,161.24,115274.0
2023-04-06 09:30:00,163.34,163.34,162.82,163.27,5785.0,160.5422,160.5422,160.0311,160.4734,5785.0
2023-04-06 09:35:00,163.18,163.18,162.42,162.61,1548.0,160.3849,160.3849,159.6379,159.8247,1548.0
2023-04-06 09:40:00,162.62,162.65,162.0,162.33,5626.0,159.8345,159.864,159.2251,159.5495,5626.0
2023-04-06 09:45:00,162.36,162.86,162.28,162.69,4433.0,159.579,160.0704,159.5003,159.9033,4433.0
2023-04-06 09:50:00,162.69,163.0,162.58,162.58,2285.0,159.9033,160.208,159.7952,159.7952,2285.0
2023-04-06 09:55:00,162.7,163.01,162.67,162.84,1600.0,159.9131,160.2178,159.8836,160.0507,1600.0
2023-04-06 10:00:00,162.92,163.05,162.76,162.97,3530.0,160.1294,160.2571,159.9721,160.1785,3530.0
2023-04-06 10:05:00,163.09,163.17,162.86,162.94,4790.0,160.2965,160.3751,160.0704,160.149,4790.0
2023-04-06 10:10:00,162.89,163.16,162.88,163.16,2723.0,160.0999,160.3653,160.09,160.3653,2723.0
2023-04-06 10:15:00,163.27,163.5,163.24,163.45,2672.0,160.4734,160.6994,160.4439,160.6503,2672.0
2023-04-06 10:20:00,163.47,163.51,163.26,163.4,1722.0,160.6699,160.7093,160.4635,160.6011,1722.0
2023-04-06 10:25:00,163.44,163.72,163.43,163.68,1826.0,160.6405,160.9157,160.6306,160.8763,1826.0
2023-04-06 10:30:00,163.62,163.67,163.52,163.67,1118.0,160.8174,160.8665,160.7191,160.8665,1118.0
2023-04-06 10:35:00,163.82,163.82,163.3,163.47,1552.0,161.0139,161.0139,160.5029,160.6699,1552.0
2023-04-06 10:40:00,163.36,163.36,163.08,163.08,1100.0,160.5618,160.5618,160.2866,160.2866,1100.0
2023-04-06 10:45:00,163.28,163.29,163.03,163.03,6737.0,160.4832,160.493,160.2375,160.2375,6737.0
2023-04-06 10:50:00,163.03,163.13,162.98,162.98,2814.0,160.2375,160.3358,160.1883,160.1883,2814.0
2023-04-06 10:55:00,162.98,163.1,162.93,163.1,1577.0,160.1883,160.3063,160.1392,160.3063,1577.0
2023-04-06 11:00:00,163.17,163.36,163.09,163.31,3121.0,160.3751,160.5618,160.2965,160.5127,3121.0
2023-04-06 11:05:00,163.32,163.51,163.32,163.51,2400.0,160.5225,160.7093,160.5225,160.7093,2400.0
2023-04-06 11:10:00,163.5,163.6,163.37,163.45,2672.0,160.6994,160.7977,160.5717,160.6503,2672.0
2023-04-06 11:15:00,163.46,163.52,163.08,163.12,5170.0,160.6601,160.7191,160.2866,160.3259,5170.0
2023-04-06 11:20:00,163.09,163.11,162.9,162.98,3513.0,160.2965,160.3161,160.1097,160.1883,3513.0
2023-04-06 11:25:00,162.93,163.18,162.85,163.14,2204.0,160.1392,160.3849,160.0606,160.3456,2204.0
2023-04-06 11:30:00,163.1,163.1,162.93,163.08,2320.0,160.3063,160.3063,160.1392,160.2866,2320.0
2023-04-06 11:35:00,163.1,163.55,163.1,163.26,22712.0,160.3063,160.7486,160.3063,160.4635,22712.0
2023-04-06 11:40:00,163.3,163.72,163.3,163.68,6238.0,160.5029,160.9157,160.5029,160.8763,6238.0
2023-04-06 11:45:00,163.65,163.79,163.48,163.48,9817.0,160.8469,160.9845,160.6798,160.6798,9817.0
2023-04-06 11:50:00,163.42,163.58,163.38,163.51,4925.0,160.6208,160.7781,160.5815,160.7093,4925.0
2023-04-06 11:55:00,163.52,163.72,163.51,163.54,4719.0,160.7191,160.9157,160.7093,160.7387,4719.0
2023-04-06 12:00:00,163.56,163.79,163.56,163.68,3915.0,160.7584,160.9845,160.7584,160.8763,3915.0
2023-04-06 12:05:00,163.69,163.74,163.53,163.67,2605.0,160.8862,160.9353,160.7289,160.8665,2605.0
2023-04-06 12:10:00,163.69,164.0,163.69,163.91,1722.0,160.8862,161.1909,160.8862,161.1024,1722.0
2023-04-06 12:15:00,163.92,163.97,163.84,163.94,2906.0,161.1122,161.1614,161.0336,161.1319,2906.0
2023-04-06 12:20:00,163.91,164.0,163.85,164.0,3017.0,161.1024,161.1909,161.0434,161.1909,3017.0
2023-04-06 12:25:00,163.99,164.01,163.88,163.96,3008.0,161.181,161.2007,161.0729,161.1515,3008.0
2023-04-06 12:30:00,163.9,164.05,163.86,163.86,6697.0,161.0926,161.24,161.0533,161.0533,6697.0
2023-04-06 12:35:00,163.85,164.04,163.85,164.0,4807.0,161.0434,161.2302,161.0434,161.1909,4807.0
2023-04-06 12:40:00,164.0,164.12,164.0,164.04,5051.0,161.1909,161.3088,161.1909,161.2302,5051.0
2023-04-06 12:45:00,164.08,164.08,163.86,163.86,4676.0,161.2695,161.2695,161.0533,161.0533,4676.0
2023-04-06 12:50:00,163.8,164.05,163.8,163.83,3216.0,160.9943,161.24,160.9943,161.0238,3216.0
2023-04-06 12:55:00,163.77,163.87,163.77,163.87,1265.0,160.9648,161.0631,160.9648,161.0631,1265.0
2023-04-06 13:00:00,163.87,164.0,163.79,164.0,7430.0,161.0631,161.1909,160.9845,161.1909,7430.0
2023-04-06 13:05:00,163.91,163.97,163.83,163.96,1232.0,161.1024,161.1614,161.0238,161.1515,1232.0
2023-04-06 13:10:00,163.97,164.01,163.79,163.8,1944.0,161.1614,161.2007,160.9845,160.9943,1944.0
2023-04-06 13:15:00,163.76,163.93,163.74,163.81,3616.0,160.955,161.1221,160.9353,161.0041,3616.0
2023-04-06 13:20:00,163.81,163.84,163.6,163.8,7782.0,161.0041,161.0336,160.7977,160.9943,7782.0
2023-04-06 13:25:00,163.77,163.86,163.71,163.72,8489.0,160.9648,161.0533,160.9058,160.9157,8489.0
2023-04-06 13:30:00,163.75,163.93,163.73,163.8,4637.0,160.9451,161.1221,160.9255,160.9943,4637.0
2023-04-06 13:35:00,163.84,163.91,163.77,163.81,5788.0,161.0336,161.1024,160.9648,161.0041,5788.0
2023-04-06 13:40:00,163.82,163.87,163.7,163.75,7462.0,161.0139,161.0631,160.896,160.9451,7462.0
2023-04-06 13:45:00,163.74,163.74,163.57,163.66,1978.0,160.9353,160.9353,160.7682,160.8567,1978.0
2023-04-06 13:50:00,163.62,163.84,163.6,163.74,4415.0,160.8174,161.0336,160.7977,160.9353,4415.0
2023-04-06 13:55:00,163.76,163.78,163.7,163.78,1807.0,160.955,160.9746,160.896,160.9746,1807.0
2023-04-06 14:00:00,163.78,164.0,163.78,163.93,5891.0,160.9746,161.1909,160.9746,161.1221,5891.0
2023-04-06 14:05:00,164.0,164.11,163.96,164.05,5509.0,161.1909,161.299,161.1515,161.24,5509.0
2023-04-06 14:10:00,164.05,164.32,164.01,164.27,3091.0,161.24,161.5054,161.2007,161.4562,3091.0
2023-04-06 14:15:00,164.26,164.5,164.18,164.44,5902.0,161.4464,161.6823,161.3678,161.6233,5902.0
2023-04-06 14:20:00,164.44,164.7,164.42,164.68,3831.0,161.6233,161.8789,161.6037,161.8592,3831.0
2023-04-06 14:25:00,164.68,164.85,164.59,164.8,6883.0,161.8592,162.0263,161.7708,161.9772,6883.0
2023-04-06 14:30:00,164.87,165.23,164.86,165.11,12786.0,162.046,162.3998,162.0361,162.2819,12786.0
2023-04-06 14:35:00,165.11,165.28,165.09,165.09,3795.0,162.2819,162.4489,162.2622,162.2622,3795.0
2023-04-06 14:40:00,165.14,165.35,165.05,165.31,2777.0,162.3113,162.5177,162.2229,162.4784,2777.0
2023-04-06 14:45:00,165.31,165.31,164.76,164.76,7522.0,162.4784,162.4784,161.9378,161.9378,7522.0
2023-04-06 14:50:00,164.75,164.83,164.6,164.67,5232.0,161.928,162.0066,161.7806,161.8494,5232.0
2023-04-06 14:55:00,164.64,164.77,164.56,164.75,3725.0,161.8199,161.9477,161.7413,161.928,3725.0
2023-04-06 15:00:00,164.77,165.02,164.75,164.93,2398.0,161.9477,162.1934,161.928,162.1049,2398.0
2023-04-06 15:05:00,164.9,164.94,164.76,164.78,2742.0,162.0754,162.1148,161.9378,161.9575,2742.0
2023-04-06 15:10:00,164.73,164.79,164.66,164.66,3560.0,161.9084,161.9673,161.8396,161.8396,3560.0
2023-04-06 15:15:00,164.64,164.67,164.59,164.66,3263.0,161.8199,161.8494,161.7708,161.8396,3263.0
2023-04-06 15:20:00,164.64,164.74,164.6,164.6,2551.0,161.8199,161.9182,161.7806,161.7806,2551.0
2023-04-06 15:25:00,164.63,164.71,164.5,164.57,5529.0,161.8101,161.8887,161.6823,161.7511,5529.0
2023-04-06 15:30:00,164.57,164.7,164.4,164.61,4596.0,161.7511,161.8789,161.584,161.7904,4596.0
2023-04-06 15:35:00,164.65,164.8,164.63,164.73,7529.0,161.8297,161.9772,161.8101,161.9084,7529.0
2023-04-06 15:40:00,164.7,164.86,164.67,164.86,6424.0,161.8789,162.0361,161.8494,162.0361,6424.0
2023-04-06 15:45:00,164.84,164.84,164.55,164.74,10564.0,162.0165,162.0165,161.7314,161.9182,10564.0
2023-04-06 15:50:00,164.73,165.01,164.69,164.97,32160.0,161.9084,162.1836,161.869,162.1442,32160.0
2023-04-06 15:55:00,164.93,164.94,164.68,164.93,54227.0,162.1049,162.1148,161.8592,162.1049,54227.0
2023-04-10 09:30:00,164.04,164.36,163.96,164.36,3956.0,161.2302,161.5447,161.1515,161.5447,3956.0
2023-04-10 09:35:00,164.49,164.84,164.48,164.84,1665.0,161.6725,162.0165,161.6626,162.0165,1665.0
2023-04-10 09:40:00,165.0,165.27,164.76,165.24,2572.0,162.1737,162.4391,161.9378,162.4096,2572.0
2023-04-10 09:45:00,165.27,166.19,165.09,165.81,5669.0,162.4391,163.3434,162.2622,162.9699,5669.0
2023-04-10 09:50:00,165.72,165.83,165.42,165.5,2219.0,162.8814,162.9895,162.5865,162.6652,2219.0
2023-04-10 09:55:00,165.78,165.85,165.52,165.52,2866.0,162.9404,163.0092,162.6848,162.6848,2866.0
2023-04-10 10:00:00,165.5,165.71,165.46,165.71,839.0,162.6652,162.8716,162.6259,162.8716,839.0
2023-04-10 10:05:00,165.83,166.17,165.69,165.99,3766.0,162.9895,163.3237,162.8519,163.1468,3766.0
2023-04-10 10:10:00,165.98,165.98,165.8,165.9,1370.0,163.1369,163.1369,162.96,163.0583,1370.0
2023-04-10 10:15:00,166.09,166.09,165.65,165.65,2267.0,163.2451,163.2451,162.8126,162.8126,2267.0
2023-04-10 10:20:00,165.63,165.69,165.57,165.65,1492.0,162.7929,162.8519,162.734,162.8126,1492.0
2023-04-10 10:25:00,165.53,165.74,165.47,165.74,1303.0,162.6947,162.9011,162.6357,162.9011,1303.0
2023-04-10 10:30:00,165.97,166.13,165.92,166.08,1411.0,163.1271,163.2844,163.078,163.2352,1411.0
2023-04-10 10:35:00,166.17,166.7,166.17,166.57,1296.0,163.3237,163.8446,163.3237,163.7168,1296.0
2023-04-10 10:40:00,166.57,166.58,166.35,166.58,3968.0,163.7168,163.7267,163.5006,163.7267,3968.0
2023-04-10 10:45:00,166.53,166.61,166.28,166.32,6736.0,163.6775,163.7562,163.4318,163.4711,6736.0
2023-04-10 10:50:00,166.29,166.37,166.29,166.29,2102.0,163.4416,163.5203,163.4416,163.4416,2102.0
2023-04-10 10:55:00,166.28,166.52,165.99,165.99,3813.0,163.4318,163.6677,163.1468,163.1468,3813.0
2023-04-10 11:00:00,166.06,166.06,165.74,165.76,2801.0,163.2156,163.2156,162.9011,162.9207,2801.0
2023-04-10 11:05:00,165.75,166.01,165.75,165.85,1604.0,162.9109,163.1664,162.9109,163.0092,1604.0
2023-04-10 11:10:00,166.1,166.11,165.72,165.85,3924.0,163.2549,163.2647,162.8814,163.0092,3924.0
2023-04-10 11:15:00,165.8,165.87,165.71,165.72,1186.0,162.96,163.0288,162.8716,162.8814,1186.0
2023-04-10 11:20:00,165.74,165.78,165.58,165.58,1751.0,162.9011,162.9404,162.7438,162.7438,1751.0
2023-04-10 11:25:00,165.63,165.76,165.63,165.73,608.0,162.7929,162.9207,162.7929,162.8912,608.0
2023-04-10 11:30:00,165.84,165.91,165.65,165.66,5608.0,162.9993,163.0681,162.8126,162.8224,5608.0
2023-04-10 11:35:00,165.65,165.75,165.4,165.47,8426.0,162.8126,162.9109,162.5669,162.6357,8426.0
2023-04-10 11:40:00,165.41,165.54,165.41,165.44,3282.0,162.5767,162.7045,162.5767,162.6062,3282.0
2023-04-10 11:45:00,165.43,165.46,165.33,165.45,1046.0,162.5964,162.6259,162.4981,162.616,1046.0
2023-04-10 11:50:00,165.44,165.46,165.17,165.2,4833.0,162.6062,162.6259,162.3408,162.3703,4833.0
2023-04-10 11:55:00,165.0,165.01,164.89,164.89,1006.0,162.1737,162.1836,162.0656,162.0656,1006.0
2023-04-10 12:00:00,164.81,164.86,164.34,164.44,8908.0,161.987,162.0361,161.525,161.6233,8908.0
2023-04-10 12:05:00,164.38,164.57,164.3,164.52,1849.0,161.5644,161.7511,161.4857,161.702,1849.0
2023-04-10 12:10:00,164.54,164.54,164.37,164.37,2610.0,161.7216,161.7216,161.5545,161.5545,2610.0
2023-04-10 12:15:00,164.35,164.69,164.34,164.69,6788.0,161.5349,161.869,161.525,161.869,6788.0
2023-04-10 12:20:00,164.84,164.89,164.75,164.84,1105.0,162.0165,162.0656,161.928,162.0165,1105.0
2023-04-10 12:25:00,164.8,165.01,164.8,164.92,925.0,161.9772,162.1836,161.9772,162.0951,925.0
2023-04-10 12:30:00,164.87,165.03,164.85,164.91,2016.0,162.046,162.2032,162.0263,162.0853,2016.0
2023-04-10 12:35:00,165.01,165.21,164.85,165.21,1764.0,162.1836,162.3801,162.0263,162.3801,1764.0
2023-04-10 12:40:00,165.07,165.25,165.02,165.21,1287.0,162.2425,162.4195,162.1934,162.3801,1287.0
2023-04-10 12:45:00,165.16,165.16,165.02,165.12,2542.0,162.331,162.331,162.1934,162.2917,2542.0
2023-04-10 12:50:00,165.09,165.24,165.05,165.06,1656.0,162.2622,162.4096,162.2229,162.2327,1656.0
2023-04-10 12:55:00,165.1,165.26,165.1,165.26,1116.0,162.272,162.4293,162.272,162.4293,1116.0
2023-04-10 13:00:00,165.27,165.32,165.2,165.32,1485.0,162.4391,162.4883,162.3703,162.4883,1485.0
2023-04-10 13:05:00,165.34,165.45,165.31,165.45,701.0,162.5079,162.616,162.4784,162.616,701.0
2023-04-10 13:10:00,165.44,165.48,165.34,165.4,2603.0,162.6062,162.6455,162.5079,162.5669,2603.0
2023-04-10 13:15:00,165.46,165.5,165.38,165.38,2019.0,162.6259,162.6652,162.5472,162.5472,2019.0
2023-04-10 13:20:00,165.28,165.36,165.28,165.3,1165.0,162.4489,162.5276,162.4489,162.4686,1165.0
2023-04-10 13:25:00,165.31,165.31,165.2,165.26,2299.0,162.4784,162.4784,162.3703,162.4293,2299.0
2023-04-10 13:30:00,165.26,165.39,165.25,165.3,2007.0,162.4293,162.5571,162.4195,162.4686,2007.0
2023-04-10 13:35:00,165.36,165.36,165.25,165.27,905.0,162.5276,162.5276,162.4195,162.4391,905.0
2023-04-10 13:40:00,165.26,165.35,165.24,165.35,1119.0,162.4293,162.5177,162.4096,162.5177,1119.0
2023-04-10 13:45:00,165.35,165.59,165.23,165.51,1707.0,162.5177,162.7536,162.3998,162.675,1707.0
2023-04-10 13:50:00,165.49,165.49,165.34,165.37,1262.0,162.6553,162.6553,162.5079,162.5374,1262.0
2023-04-10 13:55:00,165.3,165.39,165.29,165.39,1126.0,162.4686,162.5571,162.4588,162.5571,1126.0
2023-04-10 14:00:00,165.34,165.53,165.34,165.5,1148.0,162.5079,162.6947,162.5079,162.6652,1148.0
2023-04-10 14:05:00,165.59,165.64,165.46,165.47,2323.0,162.7536,162.8028,162.6259,162.6357,2323.0
2023-04-10 14:10:00,165.5,165.59,165.5,165.59,200.0,162.6652,162.7536,162.6652,162.7536,200.0
2023-04-10 14:15:00,165.62,165.77,165.61,165.73,2310.0,162.7831,162.9305,162.7733,162.8912,2310.0
2023-04-10 14:20:00,165.71,165.73,165.67,165.67,718.0,162.8716,162.8912,162.8323,162.8323,718.0
2023-04-10 14:25:00,165.56,165.64,165.54,165.6,933.0,162.7241,162.8028,162.7045,162.7635,933.0
2023-04-10 14:30:00,165.67,165.76,165.6,165.6,2401.0,162.8323,162.9207,162.7635,162.7635,2401.0
2023-04-10 14:35:00,165.54,165.66,165.54,165.64,1182.0,162.7045,162.8224,162.7045,162.8028,1182.0
2023-04-10 14:40:00,165.61,165.78,165.55,165.78,2492.0,162.7733,162.9404,162.7143,162.9404,2492.0
2023-04-10 14:45:00,165.78,165.85,165.75,165.75,1887.0,162.9404,163.0092,162.9109,162.9109,1887.0
2023-04-10 14:50:00,165.9,165.9,165.76,165.78,1222.0,163.0583,163.0583,162.9207,162.9404,1222.0
2023-04-10 14:55:00,165.84,165.97,165.81,165.97,2713.0,162.9993,163.1271,162.9699,163.1271,2713.0
2023-04-10 15:00:00,165.92,165.94,165.77,165.88,3910.0,163.078,163.0976,162.9305,163.0387,3910.0
2023-04-10 15:05:00,165.84,165.85,165.8,165.84,907.0,162.9993,163.0092,162.96,162.9993,907.0
2023-04-10 15:10:00,165.84,165.84,165.74,165.75,1721.0,162.9993,162.9993,162.9011,162.9109,1721.0
2023-04-10 15:15:00,165.74,165.87,165.74,165.86,2651.0,162.9011,163.0288,162.9011,163.019,2651.0
2023-04-10 15:20:00,165.84,165.91,165.71,165.71,3761.0,162.9993,163.0681,162.8716,162.8716,3761.0
2023-04-10 15:25:00,165.72,166.0,165.72,166.0,3167.0,162.8814,163.1566,162.8814,163.1566,3167.0
2023-04-10 15:30:00,166.03,166.07,165.92,165.97,3379.0,163.1861,163.2254,163.078,163.1271,3379.0
2023-04-10 15:35:00,165.97,165.97,165.9,165.94,3128.0,163.1271,163.1271,163.0583,163.0976,3128.0
2023-04-10 15:40:00,165.96,166.09,165.91,165.96,4835.0,163.1173,163.2451,163.0681,163.1173,4835.0
2023-04-10 15:45:00,165.86,166.12,165.82,165.97,7110.0,163.019,163.2746,162.9797,163.1271,7110.0
2023-04-10 15:50:00,165.96,165.96,165.75,165.84,12167.0,163.1173,163.1173,162.9109,162.9993,12167.0
2023-04-10 15:55:00,165.83,166.02,165.82,166.01,31582.0,162.9895,163.1763,162.9797,163.1664,31582.0
2023-04-11 09:30:00,166.33,166.91,166.25,166.91,6995.0,163.481,164.051,163.4023,164.051,6995.0
2023-04-11 09:35:00,167.33,167.37,166.85,167.19,3056.0,164.4638,164.5031,163.992,164.3262,3056.0
2023-04-11 09:40:00,167.26,167.44,167.02,167.27,5403.0,164.395,164.5719,164.1591,164.4049,5403.0
2023-04-11 09:45:00,167.36,167.4,167.17,167.17,5735.0,164.4933,164.5326,164.3066,164.3066,5735.0
2023-04-11 09:50:00,167.23,167.65,167.23,167.38,1778.0,164.3655,164.7783,164.3655,164.513,1778.0
2023-04-11 09:55:00,167.44,167.51,167.0,167.0,1197.0,164.5719,164.6407,164.1395,164.1395,1197.0
2023-04-11 10:00:00,166.95,167.11,166.85,167.11,2350.0,164.0903,164.2476,163.992,164.2476,2350.0
2023-04-11 10:05:00,167.14,167.38,167.14,167.37,2205.0,164.2771,164.513,164.2771,164.5031,2205.0
2023-04-11 10:10:00,167.37,167.5,167.16,167.5,1100.0,164.5031,164.6309,164.2967,164.6309,1100.0
2023-04-11 10:15:00,167.5,167.59,167.47,167.59,1327.0,164.6309,164.7194,164.6014,164.7194,1327.0
2023-04-11 10:20:00,167.58,167.85,167.57,167.85,627.0,164.7095,164.9749,164.6997,164.9749,627.0
2023-04-11 10:25:00,167.84,167.84,167.65,167.66,1300.0,164.9651,164.9651,164.7783,164.7882,1300.0
2023-04-11 10:30:00,167.69,167.69,167.23,167.31,3064.0,164.8177,164.8177,164.3655,164.4442,3064.0
2023-04-11 10:35:00,167.28,167.28,166.97,167.07,1000.0,164.4147,164.4147,164.11,164.2083,1000.0
2023-04-11 10:40:00,167.0,167.1,166.91,166.93,2600.0,164.1395,164.2378,164.051,164.0707,2600.0
2023-04-11 10:45:00,166.88,166.9,166.69,166.9,2466.0,164.0215,164.0412,163.8348,164.0412,2466.0
2023-04-11 10:50:00,166.86,166.88,166.71,166.88,2000.0,164.0019,164.0215,163.8544,164.0215,2000.0
2023-04-11 10:55:00,166.9,167.12,166.9,167.11,2943.0,164.0412,164.2574,164.0412,164.2476,2943.0
2023-04-11 11:00:00,167.22,167.34,167.22,167.24,2081.0,164.3557,164.4737,164.3557,164.3754,2081.0
2023-04-11 11:05:00,167.21,167.25,166.95,167.03,2908.0,164.3459,164.3852,164.0903,164.169,2908.0
2023-04-11 11:10:00,167.0,167.12,166.98,167.09,5562.0,164.1395,164.2574,164.1198,164.2279,5562.0
2023-04-11 11:15:00,167.02,167.23,167.0,167.09,4443.0,164.1591,164.3655,164.1395,164.2279,4443.0
2023-04-11 11:20:00,167.24,167.73,167.24,167.71,889.0,164.3754,164.857,164.3754,164.8373,889.0
2023-04-11 11:25:00,167.66,167.66,167.44,167.55,1209.0,164.7882,164.7882,164.5719,164.6801,1209.0
2023-04-11 11:30:00,167.38,167.51,167.38,167.49,1600.0,164.513,164.6407,164.513,164.6211,1600.0
2023-04-11 11:35:00,167.47,167.64,167.36,167.55,4311.0,164.6014,164.7685,164.4933,164.6801,4311.0
2023-04-11 11:40:00,167.49,167.67,167.44,167.53,1846.0,164.6211,164.798,164.5719,164.6604,1846.0
2023-04-11 11:45:00,167.58,167.6,167.35,167.37,4306.0,164.7095,164.7292,164.4835,164.5031,4306.0
2023-04-11 11:50:00,167.32,167.48,167.22,167.22,2765.0,164.454,164.6113,164.3557,164.3557,2765.0
2023-04-11 11:55:00,167.27,167.31,167.16,167.21,7207.0,164.4049,164.4442,164.2967,164.3459,7207.0
2023-04-11 12:00:00,167.21,167.39,167.16,167.37,9220.0,164.3459,164.5228,164.2967,164.5031,9220.0
2023-04-11 12:05:00,167.37,167.53,167.29,167.29,3331.0,164.5031,164.6604,164.4245,164.4245,3331.0
2023-04-11 12:10:00,167.31,167.38,167.27,167.3,1672.0,164.4442,164.513,164.4049,164.4343,1672.0
2023-04-11 12:15:00,167.31,167.42,167.26,167.36,5863.0,164.4442,164.5523,164.395,164.4933,5863.0
2023-04-11 12:20:00,167.39,167.56,167.39,167.4,922.0,164.5228,164.6899,164.5228,164.5326,922.0
2023-04-11 12:25:00,167.38,167.41,167.29,167.36,2497.0,164.513,164.5425,164.4245,164.4933,2497.0
2023-04-11 12:30:00,167.26,167.26,167.07,167.17,2956.0,164.395,164.395,164.2083,164.3066,2956.0
2023-04-11 12:35:00,167.14,167.14,166.73,166.73,2886.0,164.2771,164.2771,163.8741,163.8741,2886.0
2023-04-11 12:40:00,166.7,166.85,166.69,166.69,700.0,163.8446,163.992,163.8348,163.8348,700.0
2023-04-11 12:45:00,166.65,166.74,166.57,166.66,1428.0,163.7955,163.8839,163.7168,163.8053,1428.0
2023-04-11 12:50:00,166.71,166.88,166.7,166.86,1071.0,163.8544,164.0215,163.8446,164.0019,1071.0
2023-04-11 12:55:00,166.82,166.87,166.8,166.84,900.0,163.9626,164.0117,163.9429,163.9822,900.0
2023-04-11 13:00:00,166.87,166.87,166.69,166.75,2031.0,164.0117,164.0117,163.8348,163.8938,2031.0
2023-04-11 13:05:00,166.77,166.96,166.77,166.95,1535.0,163.9134,164.1002,163.9134,164.0903,1535.0
2023-04-11 13:10:00,166.88,166.93,166.79,166.83,1527.0,164.0215,164.0707,163.9331,163.9724,1527.0
2023-04-11 13:15:00,166.81,166.94,166.81,166.94,3700.0,163.9527,164.0805,163.9527,164.0805,3700.0
2023-04-11 13:20:00,166.97,167.0,166.65,166.66,2565.0,164.11,164.1395,163.7955,163.8053,2565.0
2023-04-11 13:25:00,166.64,166.67,166.58,166.6,2411.0,163.7856,163.8151,163.7267,163.7463,2411.0
2023-04-11 13:30:00,166.6,166.69,166.46,166.46,5147.0,163.7463,163.8348,163.6087,163.6087,5147.0
2023-04-11 13:35:00,166.47,166.65,166.46,166.61,3300.0,163.6186,163.7955,163.6087,163.7562,3300.0
2023-04-11 13:40:00,166.56,166.61,166.47,166.47,6038.0,163.707,163.7562,163.6186,163.6186,6038.0
2023-04-11 13:45:00,166.47,166.65,166.44,166.61,4005.0,163.6186,163.7955,163.5891,163.7562,4005.0
2023-04-11 13:50:00,166.66,166.73,166.55,166.61,4805.0,163.8053,163.8741,163.6972,163.7562,4805.0
2023-04-11 13:55:00,166.6,166.66,166.57,166.63,1600.0,163.7463,163.8053,163.7168,163.7758,1600.0
2023-04-11 14:00:00,166.71,166.74,166.59,166.65,3212.0,163.8544,163.8839,163.7365,163.7955,3212.0
2023-04-11 14:05:00,166.62,166.62,166.53,166.55,1600.0,163.766,163.766,163.6775,163.6972,1600.0
2023-04-11 14:10:00,166.53,166.7,166.53,166.61,5277.0,163.6775,163.8446,163.6775,163.7562,5277.0
2023-04-11 14:15:00,166.58,166.9,166.58,166.88,4828.0,163.7267,164.0412,163.7267,164.0215,4828.0
2023-04-11 14:20:00,166.89,166.89,166.7,166.71,4032.0,164.0314,164.0314,163.8446,163.8544,4032.0
2023-04-11 14:25:00,166.66,166.74,166.64,166.74,2437.0,163.8053,163.8839,163.7856,163.8839,2437.0
2023-04-11 14:30:00,166.72,166.85,166.71,166.77,7883.0,163.8643,163.992,163.8544,163.9134,7883.0
2023-04-11 14:35:00,166.75,166.79,166.72,166.75,2334.0,163.8938,163.9331,163.8643,163.8938,2334.0
2023-04-11 14:40:00,166.82,166.88,166.76,166.85,5202.0,163.9626,164.0215,163.9036,163.992,5202.0
2023-04-11 14:45:00,166.86,166.98,166.86,166.9,2415.0,164.0019,164.1198,164.0019,164.0412,2415.0
2023-04-11 14:50:00,166.88,166.92,166.79,166.82,5144.0,164.0215,164.0608,163.9331,163.9626,5144.0
2023-04-11 14:55:00,166.84,167.01,166.84,166.96,5076.0,163.9822,164.1493,163.9822,164.1002,5076.0
2023-04-11 15:00:00,166.88,166.93,166.85,166.93,5291.0,164.0215,164.0707,163.992,164.0707,5291.0
2023-04-11 15:05:00,166.94,166.94,166.85,166.92,7482.0,164.0805,164.0805,163.992,164.0608,7482.0
2023-04-11 15:10:00,166.94,167.27,166.94,167.27,5254.0,164.0805,164.4049,164.0805,164.4049,5254.0
2023-04-11 15:15:00,167.3,167.31,167.13,167.24,3997.0,164.4343,164.4442,164.2673,164.3754,3997.0
2023-04-11 15:20:00,167.24,167.43,167.18,167.39,2709.0,164.3754,164.5621,164.3164,164.5228,2709.0
2023-04-11 15:25:00,167.36,167.36,167.17,167.3,5198.0,164.4933,164.4933,164.3066,164.4343,5198.0
2023-04-11 15:30:00,167.27,167.4,167.18,167.37,9645.0,164.4049,164.5326,164.3164,164.5031,9645.0
2023-04-11 15:35:00,167.42,167.42,167.13,167.18,4690.0,164.5523,164.5523,164.2673,164.3164,4690.0
2023-04-11 15:40:00,167.14,167.32,167.1,167.25,4172.0,164.2771,164.454,164.2378,164.3852,4172.0
2023-04-11 15:45:00,167.2,167.21,166.9,166.92,7713.0,164.3361,164.3459,164.0412,164.0608,7713.0
2023-04-11 15:50:00,166.85,166.97,166.64,166.74,21684.0,163.992,164.11,163.7856,163.8839,21684.0
2023-04-11 15:55:00,166.74,166.74,166.33,166.57,50210.0,163.8839,163.8839,163.481,163.7168,50210.0
2023-04-12 09:30:00,167.84,167.84,167.34,167.34,7388.0,164.9651,164.9651,164.4737,164.4737,7388.0
2023-04-12 09:35:00,167.6,167.81,167.4,167.81,2043.0,164.7292,164.9356,164.5326,164.9356,2043.0
2023-04-12 09:40:00,167.95,167.95,167.54,167.69,2138.0,165.0732,165.0732,164.6702,164.8177,2138.0
2023-04-12 09:45:00,167.56,167.56,167.19,167.31,1944.0,164.6899,164.6899,164.3262,164.4442,1944.0
2023-04-12 09:50:00,167.2,167.26,166.79,167.26,2740.0,164.3361,164.395,163.9331,164.395,2740.0
2023-04-12 09:55:00,167.34,167.39,166.96,166.96,10560.0,164.4737,164.5228,164.1002,164.1002,10560.0
2023-04-12 10:00:00,166.89,167.22,166.63,167.22,3200.0,164.0314,164.3557,163.7758,164.3557,3200.0
2023-04-12 10:05:00,167.3,167.31,167.09,167.24,2264.0,164.4343,164.4442,164.2279,164.3754,2264.0
2023-04-12 10:10:00,167.22,167.32,167.18,167.19,1712.0,164.3557,164.454,164.3164,164.3262,1712.0
2023-04-12 10:15:00,167.19,167.34,166.9,166.99,8337.0,164.3262,164.4737,164.0412,164.1296,8337.0
2023-04-12 10:20:00,167.04,167.75,167.04,167.75,4865.0,164.1788,164.8766,164.1788,164.8766,4865.0
2023-04-12 10:25:00,167.71,168.06,167.54,167.99,3700.0,164.8373,165.1813,164.6702,165.1125,3700.0
2023-04-12 10:30:00,167.99,167.99,167.49,167.64,4567.0,165.1125,165.1125,164.6211,164.7685,4567.0
2023-04-12 10:35:00,167.59,167.73,167.47,167.67,3615.0,164.7194,164.857,164.6014,164.798,3615.0
2023-04-12 10:40:00,167.76,167.85,167.58,167.66,3465.0,164.8865,164.9749,164.7095,164.7882,3465.0
2023-04-12 10:45:00,167.54,167.67,167.5,167.51,5462.0,164.6702,164.798,164.6309,164.6407,5462.0
2023-04-12 10:50:00,167.43,167.83,167.42,167.83,7638.0,164.5621,164.9553,164.5523,164.9553,7638.0
2023-04-12 10:55:00,167.75,167.9,167.57,167.76,3393.0,164.8766,165.0241,164.6997,164.8865,3393.0
2023-04-12 11:00:00,167.8,168.02,167.45,167.45,6472.0,164.9258,165.142,164.5818,164.5818,6472.0
2023-04-12 11:05:00,167.5,167.6,167.3,167.36,2237.0,164.6309,164.7292,164.4343,164.4933,2237.0
2023-04-12 11:10:00,167.49,167.53,167.27,167.44,1783.0,164.6211,164.6604,164.4049,164.5719,1783.0
2023-04-12 11:15:00,167.55,167.66,167.4,167.65,2805.0,164.6801,164.7882,164.5326,164.7783,2805.0
2023-04-12 11:20:00,167.7,167.7,167.57,167.58,4615.0,164.8275,164.8275,164.6997,164.7095,4615.0
2023-04-12 11:25:00,167.7,167.9,167.66,167.85,5261.0,164.8275,165.0241,164.7882,164.9749,5261.0
2023-04-12 11:30:00,167.86,167.86,167.66,167.78,2500.0,164.9847,164.9847,164.7882,164.9061,2500.0
2023-04-12 11:35:00,167.69,167.74,167.58,167.6,3800.0,164.8177,164.8668,164.7095,164.7292,3800.0
2023-04-12 11:40:00,167.61,167.72,167.57,167.7,2932.0,164.739,164.8471,164.6997,164.8275,2932.0
2023-04-12 11:45:00,167.69,167.81,167.64,167.81,7503.0,164.8177,164.9356,164.7685,164.9356,7503.0
2023-04-12 11:50:00,167.85,167.91,167.68,167.76,9826.0,164.9749,165.0339,164.8078,164.8865,9826.0
2023-04-12 11:55:00,167.78,167.78,167.65,167.67,3465.0,164.9061,164.9061,164.7783,164.798,3465.0
2023-04-12 12:00:00,167.66,167.84,167.64,167.83,2377.0,164.7882,164.9651,164.7685,164.9553,2377.0
2023-04-12 12:05:00,167.84,167.87,167.79,167.82,1924.0,164.9651,164.9946,164.9159,164.9454,1924.0
2023-04-12 12:10:00,167.88,167.88,167.7,167.72,4043.0,165.0044,165.0044,164.8275,164.8471,4043.0
2023-04-12 12:15:00,167.65,167.81,167.62,167.68,7800.0,164.7783,164.9356,164.7489,164.8078,7800.0
2023-04-12 12:20:00,167.6,167.69,167.56,167.56,1582.0,164.7292,164.8177,164.6899,164.6899,1582.0
2023-04-12 12:25:00,167.57,167.66,167.49,167.51,3572.0,164.6997,164.7882,164.6211,164.6407,3572.0
2023-04-12 12:30:00,167.53,167.63,167.53,167.54,1706.0,164.6604,164.7587,164.6604,164.6702,1706.0
2023-04-12 12:35:00,167.54,167.56,167.34,167.38,1515.0,164.6702,164.6899,164.4737,164.513,1515.0
2023-04-12 12:40:00,167.4,167.4,167.29,167.36,900.0,164.5326,164.5326,164.4245,164.4933,900.0
2023-04-12 12:45:00,167.61,167.63,167.58,167.58,800.0,164.739,164.7587,164.7095,164.7095,800.0
2023-04-12 12:50:00,167.86,167.87,167.86,167.87,200.0,164.9847,164.9946,164.9847,164.9946,200.0
2023-04-12 12:55:00,167.95,168.01,167.74,167.76,3009.0,165.0732,165.1322,164.8668,164.8865,3009.0
2023-04-12 13:00:00,167.74,167.74,167.52,167.58,2710.0,164.8668,164.8668,164.6506,164.7095,2710.0
2023-04-12 13:05:00,167.62,167.79,167.61,167.78,1464.0,164.7489,164.9159,164.739,164.9061,1464.0
2023-04-12 13:10:00,167.76,167.86,167.76,167.85,2194.0,164.8865,164.9847,164.8865,164.9749,2194.0
2023-04-12 13:15:00,167.86,168.06,167.76,167.93,19800.0,164.9847,165.1813,164.8865,165.0535,19800.0
2023-04-12 13:20:00,168.0,168.06,167.88,168.01,4802.0,165.1223,165.1813,165.0044,165.1322,4802.0
2023-04-12 13:25:00,168.01,168.17,167.98,168.09,10550.0,165.1322,165.2894,165.1027,165.2108,10550.0
2023-04-12 13:30:00,168.05,168.11,168.01,168.1,8918.0,165.1715,165.2305,165.1322,165.2206,8918.0
2023-04-12 13:35:00,168.07,168.25,168.02,168.07,8360.0,165.1911,165.3681,165.142,165.1911,8360.0
2023-04-12 13:40:00,168.07,168.21,168.03,168.21,2605.0,165.1911,165.3288,165.1518,165.3288,2605.0
2023-04-12 13:45:00,168.19,168.57,168.16,168.57,2036.0,165.3091,165.6826,165.2796,165.6826,2036.0
2023-04-12 13:50:00,168.56,168.72,168.5,168.54,3898.0,165.6728,165.83,165.6138,165.6531,3898.0
2023-04-12 13:55:00,168.53,168.56,168.53,168.56,584.0,165.6433,165.6728,165.6433,165.6728,584.0
2023-04-12 14:00:00,168.74,168.81,168.58,168.81,1200.0,165.8497,165.9185,165.6924,165.9185,1200.0
2023-04-12 14:05:00,168.82,168.97,168.68,168.69,1578.0,165.9283,166.0757,165.7907,165.8005,1578.0
2023-04-12 14:10:00,168.71,169.03,168.66,169.03,1202.0,165.8202,166.1347,165.771,166.1347,1202.0
2023-04-12 14:15:00,168.97,168.97,168.82,168.89,1236.0,166.0757,166.0757,165.9283,165.9971,1236.0
2023-04-12 14:20:00,168.96,168.96,168.71,168.76,2255.0,166.0659,166.0659,165.8202,165.8693,2255.0
2023-04-12 14:25:00,168.7,168.71,168.16,168.25,7482.0,165.8104,165.8202,165.2796,165.3681,7482.0
2023-04-12 14:30:00,168.32,168.32,167.97,168.0,2404.0,165.4369,165.4369,165.0929,165.1223,2404.0
2023-04-12 14:35:00,167.98,168.04,167.85,167.85,3511.0,165.1027,165.1617,164.9749,164.9749,3511.0
2023-04-12 14:40:00,167.86,168.03,167.82,167.99,1706.0,164.9847,165.1518,164.9454,165.1125,1706.0
2023-04-12 14:45:00,167.98,167.98,167.66,167.66,2930.0,165.1027,165.1027,164.7882,164.7882,2930.0
2023-04-12 14:50:00,167.71,167.79,167.71,167.78,1619.0,164.8373,164.9159,164.8373,164.9061,1619.0
2023-04-12 14:55:00,167.74,167.91,167.7,167.82,1812.0,164.8668,165.0339,164.8275,164.9454,1812.0
2023-04-12 15:00:00,167.83,167.91,167.5,167.51,4194.0,164.9553,165.0339,164.6309,164.6407,4194.0
2023-04-12 15:05:00,167.61,167.62,167.49,167.5,4484.0,164.739,164.7489,164.6211,164.6309,4484.0
2023-04-12 15:10:00,167.51,167.51,167.26,167.31,2335.0,164.6407,164.6407,164.395,164.4442,2335.0
2023-04-12 15:15:00,167.28,167.28,167.04,167.04,762.0,164.4147,164.4147,164.1788,164.1788,762.0
2023-04-12 15:20:00,167.03,167.21,166.99,167.06,3451.0,164.169,164.3459,164.1296,164.1984,3451.0
2023-04-12 15:25:00,167.17,167.17,166.88,166.99,2168.0,164.3066,164.3066,164.0215,164.1296,2168.0
2023-04-12 15:30:00,167.0,167.23,167.0,167.13,4700.0,164.1395,164.3655,164.1395,164.2673,4700.0
2023-04-12 15:35:00,167.08,167.15,167.01,167.03,3802.0,164.2181,164.2869,164.1493,164.169,3802.0
2023-04-12 15:40:00,167.08,167.14,166.98,167.13,2641.0,164.2181,164.2771,164.1198,164.2673,2641.0
2023-04-12 15:45:00,167.2,167.55,167.2,167.25,6912.0,164.3361,164.6801,164.3361,164.3852,6912.0
2023-04-12 15:50:00,167.25,167.58,167.12,167.51,12554.0,164.3852,164.7095,164.2574,164.6407,12554.0
2023-04-12 15:55:00,167.49,167.68,167.22,167.32,42868.0,164.6211,164.8078,164.3557,164.454,42868.0
2023-04-13 09:30:00,167.23,167.49,167.16,167.4,5439.0,164.3655,164.6211,164.2967,164.5326,5439.0
2023-04-13 09:35:00,167.43,167.43,166.5,166.56,4679.0,164.5621,164.5621,163.648,163.707,4679.0
2023-04-13 09:40:00,166.66,167.4,166.56,167.4,2348.0,163.8053,164.5326,163.707,164.5326,2348.0
2023-04-13 09:45:00,167.19,167.39,167.19,167.33,600.0,164.3262,164.5228,164.3262,164.4638,600.0
2023-04-13 09:50:00,167.33,167.33,167.0,167.09,2397.0,164.4638,164.4638,164.1395,164.2279,2397.0
2023-04-13 09:55:00,167.09,167.2,166.51,166.67,6164.0,164.2279,164.3361,163.6579,163.8151,6164.0
2023-04-13 10:00:00,166.62,167.03,166.61,167.03,2999.0,163.766,164.169,163.7562,164.169,2999.0
2023-04-13 10:05:00,167.16,167.28,167.09,167.17,5639.0,164.2967,164.4147,164.2279,164.3066,5639.0
2023-04-13 10:10:00,167.09,167.89,167.09,167.85,3991.0,164.2279,165.0142,164.2279,164.9749,3991.0
2023-04-13 10:15:00,167.99,168.19,167.88,168.19,6313.0,165.1125,165.3091,165.0044,165.3091,6313.0
2023-04-13 10:20:00,168.16,168.26,168.04,168.25,901.0,165.2796,165.3779,165.1617,165.3681,901.0
2023-04-13 10:25:00,168.31,168.49,168.19,168.36,2917.0,165.427,165.604,165.3091,165.4762,2917.0
2023-04-13 10:30:00,168.39,168.43,167.95,168.27,3018.0,165.5057,165.545,165.0732,165.3877,3018.0
2023-04-13 10:35:00,168.31,168.46,168.09,168.36,3441.0,165.427,165.5745,165.2108,165.4762,3441.0
2023-04-13 10:40:00,168.29,168.44,168.12,168.35,2796.0,165.4074,165.5548,165.2403,165.4664,2796.0
2023-04-13 10:45:00,168.41,168.42,168.25,168.3,1800.0,165.5253,165.5352,165.3681,165.4172,1800.0
2023-04-13 10:50:00,168.32,168.53,168.32,168.42,3805.0,165.4369,165.6433,165.4369,165.5352,3805.0
2023-04-13 10:55:00,168.45,168.46,168.08,168.12,2389.0,165.5646,165.5745,165.201,165.2403,2389.0
2023-04-13 11:00:00,168.21,168.47,168.21,168.38,3726.0,165.3288,165.5843,165.3288,165.4958,3726.0
2023-04-13 11:05:00,168.46,168.85,168.46,168.66,3015.0,165.5745,165.9578,165.5745,165.771,3015.0
2023-04-13 11:10:00,168.47,168.53,168.28,168.28,2300.0,165.5843,165.6433,165.3976,165.3976,2300.0
2023-04-13 11:15:00,168.39,168.42,168.22,168.34,3103.0,165.5057,165.5352,165.3386,165.4565,3103.0
2023-04-13 11:20:00,168.53,168.53,168.21,168.21,824.0,165.6433,165.6433,165.3288,165.3288,824.0
2023-04-13 11:25:00,168.33,168.55,168.32,168.48,1949.0,165.4467,165.6629,165.4369,165.5941,1949.0
2023-04-13 11:30:00,168.47,168.55,168.44,168.52,990.0,165.5843,165.6629,165.5548,165.6334,990.0
2023-04-13 11:35:00,168.54,168.87,168.51,168.79,3082.0,165.6531,165.9774,165.6236,165.8988,3082.0
2023-04-13 11:40:00,168.85,168.85,168.66,168.69,1100.0,165.9578,165.9578,165.771,165.8005,1100.0
2023-04-13 11:45:00,168.66,168.71,168.61,168.71,1354.0,165.771,165.8202,165.7219,165.8202,1354.0
2023-04-13 11:50:00,168.69,168.73,168.46,168.46,1505.0,165.8005,165.8398,165.5745,165.5745,1505.0
2023-04-13 11:55:00,168.58,168.97,168.58,168.96,1430.0,165.6924,166.0757,165.6924,166.0659,1430.0
2023-04-13 12:00:00,169.04,169.08,169.01,169.08,2017.0,166.1445,166.1838,166.115,166.1838,2017.0
2023-04-13 12:05:00,169.08,169.24,168.97,168.97,1863.0,166.1838,166.3411,166.0757,166.0757,1863.0
2023-04-13 12:10:00,168.97,168.97,168.8,168.8,900.0,166.0757,166.0757,165.9086,165.9086,900.0
2023-04-13 12:15:00,168.82,168.95,168.8,168.84,2468.0,165.9283,166.0561,165.9086,165.948,2468.0
2023-04-13 12:20:00,168.84,168.88,168.78,168.83,1005.0,165.948,165.9873,165.889,165.9381,1005.0
2023-04-13 12:25:00,168.74,168.74,168.57,168.57,2634.0,165.8497,165.8497,165.6826,165.6826,2634.0
2023-04-13 12:30:00,168.54,168.77,168.54,168.7,8168.0,165.6531,165.8792,165.6531,165.8104,8168.0
2023-04-13 12:35:00,168.71,168.72,168.49,168.49,6050.0,165.8202,165.83,165.604,165.604,6050.0
2023-04-13 12:40:00,168.56,168.6,168.55,168.55,900.0,165.6728,165.7121,165.6629,165.6629,900.0
2023-04-13 12:45:00,168.6,168.62,168.53,168.62,1272.0,165.7121,165.7317,165.6433,165.7317,1272.0
2023-04-13 12:50:00,168.72,168.84,168.72,168.81,2594.0,165.83,165.948,165.83,165.9185,2594.0
2023-04-13 12:55:00,168.86,168.96,168.86,168.96,715.0,165.9676,166.0659,165.9676,166.0659,715.0
2023-04-13 13:00:00,168.94,168.94,168.75,168.82,3404.0,166.0462,166.0462,165.8595,165.9283,3404.0
2023-04-13 13:05:00,168.92,168.92,168.86,168.9,500.0,166.0266,166.0266,165.9676,166.0069,500.0
2023-04-13 13:10:00,168.94,169.1,168.94,168.96,1374.0,166.0462,166.2035,166.0462,166.0659,1374.0
2023-04-13 13:15:00,169.0,169.17,168.99,169.17,525.0,166.1052,166.2723,166.0954,166.2723,525.0
2023-04-13 13:20:00,169.21,169.21,169.06,169.06,912.0,166.3116,166.3116,166.1642,166.1642,912.0
2023-04-13 13:25:00,169.12,169.16,169.09,169.14,1700.0,166.2232,166.2625,166.1937,166.2428,1700.0
2023-04-13 13:30:00,169.19,169.19,168.96,169.11,4348.0,166.292,166.292,166.0659,166.2133,4348.0
2023-04-13 13:35:00,169.09,169.24,169.09,169.19,1600.0,166.1937,166.3411,166.1937,166.292,1600.0
2023-04-13 13:40:00,169.12,169.48,169.1,169.39,3612.0,166.2232,166.577,166.2035,166.4885,3612.0
2023-04-13 13:45:00,169.43,169.54,169.42,169.44,1111.0,166.5279,166.636,166.518,166.5377,1111.0
2023-04-13 13:50:00,169.36,169.39,169.32,169.39,1100.0,166.4591,166.4885,166.4197,166.4885,1100.0
2023-04-13 13:55:00,169.36,169.43,169.35,169.36,779.0,166.4591,166.5279,166.4492,166.4591,779.0
2023-04-13 14:00:00,169.36,169.54,169.31,169.51,4009.0,166.4591,166.636,166.4099,166.6065,4009.0
2023-04-13 14:05:00,169.58,169.6,169.44,169.54,2129.0,166.6753,166.6949,166.5377,166.636,2129.0
2023-04-13 14:10:00,169.57,169.69,169.57,169.65,2803.0,166.6655,166.7834,166.6655,166.7441,2803.0
2023-04-13 14:15:00,169.72,169.81,169.7,169.75,2276.0,166.8129,166.9013,166.7932,166.8424,2276.0
2023-04-13 14:20:00,169.72,169.72,169.58,169.61,1609.0,166.8129,166.8129,166.6753,166.7048,1609.0
2023-04-13 14:25:00,169.62,169.69,169.61,169.66,2408.0,166.7146,166.7834,166.7048,166.7539,2408.0
2023-04-13 14:30:00,169.65,169.71,169.59,169.64,2183.0,166.7441,166.8031,166.6851,166.7343,2183.0
2023-04-13 14:35:00,169.63,169.76,169.63,169.68,1088.0,166.7244,166.8522,166.7244,166.7736,1088.0
2023-04-13 14:40:00,169.72,169.88,169.72,169.74,2696.0,166.8129,166.9701,166.8129,166.8325,2696.0
2023-04-13 14:45:00,169.76,169.85,169.73,169.81,995.0,166.8522,166.9407,166.8227,166.9013,995.0
2023-04-13 14:50:00,169.85,169.86,169.71,169.8,3645.0,166.9407,166.9505,166.8031,166.8915,3645.0
2023-04-13 14:55:00,169.85,169.9,169.84,169.9,1278.0,166.9407,166.9898,166.9308,166.9898,1278.0
2023-04-13 15:00:00,169.94,169.95,169.81,169.81,2383.0,167.0291,167.0389,166.9013,166.9013,2383.0
2023-04-13 15:05:00,169.75,169.76,169.65,169.69,2713.0,166.8424,166.8522,166.7441,166.7834,2713.0
2023-04-13 15:10:00,169.71,169.71,169.52,169.62,2017.0,166.8031,166.8031,166.6163,166.7146,2017.0
2023-04-13 15:15:00,169.57,169.7,169.57,169.68,2608.0,166.6655,166.7932,166.6655,166.7736,2608.0
2023-04-13 15:20:00,169.64,169.76,169.44,169.49,3836.0,166.7343,166.8522,166.5377,166.5868,3836.0
2023-04-13 15:25:00,169.55,169.61,169.51,169.6,1315.0,166.6458,166.7048,166.6065,166.6949,1315.0
2023-04-13 15:30:00,169.57,169.58,169.49,169.49,2455.0,166.6655,166.6753,166.5868,166.5868,2455.0
2023-04-13 15:35:00,169.57,169.57,169.46,169.52,2822.0,166.6655,166.6655,166.5573,166.6163,2822.0
2023-04-13 15:40:00,169.52,169.65,169.52,169.65,4376.0,166.6163,166.7441,166.6163,166.7441,4376.0
2023-04-13 15:45:00,169.65,169.72,169.51,169.56,9476.0,166.7441,166.8129,166.6065,166.6556,9476.0
2023-04-13 15:50:00,169.6,169.6,169.43,169.56,12199.0,166.6949,166.6949,166.5279,166.6556,12199.0
2023-04-13 15:55:00,169.53,169.61,169.44,169.47,30303.0,166.6261,166.7048,166.5377,166.5672,30303.0
2023-04-14 09:30:00,168.75,170.73,168.75,170.65,12769.0,165.8595,167.8056,165.8595,167.727,12769.0
2023-04-14 09:35:00,170.58,170.77,170.47,170.47,1700.0,167.6582,167.8449,167.55,167.55,1700.0
2023-04-14 09:40:00,170.35,170.58,170.24,170.57,2225.0,167.4321,167.6582,167.324,167.6483,2225.0
2023-04-14 09:45:00,170.72,170.95,170.52,170.95,3052.0,167.7958,168.0218,167.5992,168.0218,3052.0
2023-04-14 09:50:00,170.98,171.14,170.73,170.83,2753.0,168.0513,168.2086,167.8056,167.9039,2753.0
2023-04-14 09:55:00,170.74,170.96,170.74,170.91,1025.0,167.8154,168.0316,167.8154,167.9825,1025.0
2023-04-14 10:00:00,170.85,171.07,170.58,171.01,5208.0,167.9235,168.1398,167.6582,168.0808,5208.0
2023-04-14 10:05:00,170.91,171.14,170.45,170.83,9646.0,167.9825,168.2086,167.5304,167.9039,9646.0
2023-04-14 10:10:00,170.95,171.13,170.69,170.9,4725.0,168.0218,168.1987,167.7663,167.9727,4725.0
2023-04-14 10:15:00,170.86,170.86,170.44,170.81,6235.0,167.9334,167.9334,167.5206,167.8842,6235.0
2023-04-14 10:20:00,170.86,171.06,170.44,170.44,5381.0,167.9334,168.1299,167.5206,167.5206,5381.0
2023-04-14 10:25:00,170.56,170.59,170.33,170.36,1300.0,167.6385,167.668,167.4124,167.4419,1300.0
2023-04-14 10:30:00,170.48,170.65,170.18,170.24,3125.0,167.5599,167.727,167.265,167.324,3125.0
2023-04-14 10:35:00,170.2,170.46,170.04,170.46,2926.0,167.2847,167.5402,167.1274,167.5402,2926.0
2023-04-14 10:40:00,170.39,170.39,169.99,170.18,3208.0,167.4714,167.4714,167.0783,167.265,3208.0
2023-04-14 10:45:00,170.07,170.5,170.06,170.21,3367.0,167.1569,167.5795,167.1471,167.2945,3367.0
2023-04-14 10:50:00,170.13,170.3,169.94,170.02,2500.0,167.2159,167.383,167.0291,167.1077,2500.0
2023-04-14 10:55:00,170.05,170.27,169.99,170.06,5446.0,167.1372,167.3535,167.0783,167.1471,5446.0
2023-04-14 11:00:00,170.07,170.11,169.83,169.94,5901.0,167.1569,167.1962,166.921,167.0291,5901.0
2023-04-14 11:05:00,169.83,169.92,169.76,169.8,2233.0,166.921,167.0095,166.8522,166.8915,2233.0
2023-04-14 11:10:00,169.88,169.92,169.42,169.64,6432.0,166.9701,167.0095,166.518,166.7343,6432.0
2023-04-14 11:15:00,169.63,169.63,169.25,169.5,5484.0,166.7244,166.7244,166.3509,166.5967,5484.0
2023-04-14 11:20:00,169.41,169.53,169.36,169.38,2735.0,166.5082,166.6261,166.4591,166.4787,2735.0
2023-04-14 11:25:00,169.37,169.43,169.23,169.31,3123.0,166.4689,166.5279,166.3313,166.4099,3123.0
2023-04-14 11:30:00,169.3,169.43,169.28,169.43,2851.0,166.4001,166.5279,166.3804,166.5279,2851.0
2023-04-14 11:35:00,169.44,169.45,169.34,169.36,2601.0,166.5377,166.5475,166.4394,166.4591,2601.0
2023-04-14 11:40:00,169.33,169.4,169.2,169.25,2533.0,166.4296,166.4984,166.3018,166.3509,2533.0
2023-04-14 11:45:00,169.22,169.33,168.89,168.94,4304.0,166.3215,166.4296,165.9971,166.0462,4304.0
2023-04-14 11:50:00,168.99,169.08,168.92,169.05,2424.0,166.0954,166.1838,166.0266,166.1544,2424.0
2023-04-14 11:55:00,169.04,169.05,168.97,169.02,624.0,166.1445,166.1544,166.0757,166.1249,624.0
2023-04-14 12:00:00,169.31,169.48,169.26,169.29,4314.0,166.4099,166.577,166.3608,166.3903,4314.0
2023-04-14 12:05:00,169.42,169.49,168.99,169.27,3608.0,166.518,166.5868,166.0954,166.3706,3608.0
2023-04-14 12:10:00,169.29,169.29,169.16,169.22,1840.0,166.3903,166.3903,166.2625,166.3215,1840.0
2023-04-14 12:15:00,169.25,169.46,169.23,169.36,1981.0,166.3509,166.5573,166.3313,166.4591,1981.0
2023-04-14 12:20:00,169.26,169.5,169.23,169.36,2403.0,166.3608,166.5967,166.3313,166.4591,2403.0
2023-04-14 12:25:00,169.39,169.42,169.23,169.23,1901.0,166.4885,166.518,166.3313,166.3313,1901.0
2023-04-14 12:30:00,169.17,169.28,169.15,169.2,2147.0,166.2723,166.3804,166.2527,166.3018,2147.0
2023-04-14 12:35:00,169.22,169.22,169.08,169.09,2300.0,166.3215,166.3215,166.1838,166.1937,2300.0
2023-04-14 12:40:00,169.08,169.19,168.95,168.95,1716.0,166.1838,166.292,166.0561,166.0561,1716.0
2023-04-14 12:45:00,168.9,169.03,168.86,168.93,2275.0,166.0069,166.1347,165.9676,166.0364,2275.0
2023-04-14 12:50:00,168.87,168.95,168.7,168.7,3225.0,165.9774,166.0561,165.8104,165.8104,3225.0
2023-04-14 12:55:00,168.63,168.83,168.62,168.82,2689.0,165.7416,165.9381,165.7317,165.9283,2689.0
2023-04-14 13:00:00,168.8,168.96,168.8,168.81,2537.0,165.9086,166.0659,165.9086,165.9185,2537.0
2023-04-14 13:05:00,168.87,168.92,168.67,168.75,2350.0,165.9774,166.0266,165.7809,165.8595,2350.0
2023-04-14 13:10:00,168.78,168.9,168.72,168.85,2900.0,165.889,166.0069,165.83,165.9578,2900.0
2023-04-14 13:15:00,168.81,169.05,168.79,169.05,2600.0,165.9185,166.1544,165.8988,166.1544,2600.0
2023-04-14 13:20:00,169.01,169.01,168.72,168.85,3048.0,166.115,166.115,165.83,165.9578,3048.0
2023-04-14 13:25:00,168.82,168.87,168.6,168.6,1279.0,165.9283,165.9774,165.7121,165.7121,1279.0
2023-04-14 13:30:00,168.51,168.51,168.27,168.4,1900.0,165.6236,165.6236,165.3877,165.5155,1900.0
2023-04-14 13:35:00,168.39,168.44,168.26,168.4,3026.0,165.5057,165.5548,165.3779,165.5155,3026.0
2023-04-14 13:40:00,168.42,168.56,168.39,168.44,1700.0,165.5352,165.6728,165.5057,165.5548,1700.0
2023-04-14 13:45:00,168.41,168.59,168.37,168.59,2546.0,165.5253,165.7022,165.486,165.7022,2546.0
2023-04-14 13:50:00,168.68,168.68,168.47,168.5,2223.0,165.7907,165.7907,165.5843,165.6138,2223.0
2023-04-14 13:55:00,168.55,168.65,168.48,168.54,2451.0,165.6629,165.7612,165.5941,165.6531,2451.0
2023-04-14 14:00:00,168.53,168.61,168.52,168.58,2892.0,165.6433,165.7219,165.6334,165.6924,2892.0
2023-04-14 14:05:00,168.53,168.87,168.53,168.83,3596.0,165.6433,165.9774,165.6433,165.9381,3596.0
2023-04-14 14:10:00,168.87,168.87,168.73,168.81,1425.0,165.9774,165.9774,165.8398,165.9185,1425.0
2023-04-14 14:15:00,168.8,168.8,168.57,168.72,3851.0,165.9086,165.9086,165.6826,165.83,3851.0
2023-04-14 14:20:00,168.74,168.89,168.74,168.88,2192.0,165.8497,165.9971,165.8497,165.9873,2192.0
2023-04-14 14:25:00,168.91,168.99,168.89,168.96,2200.0,166.0168,166.0954,165.9971,166.0659,2200.0
2023-04-14 14:30:00,169.02,169.02,168.93,168.98,2307.0,166.1249,166.1249,166.0364,166.0856,2307.0
2023-04-14 14:35:00,168.99,169.05,168.92,168.96,2984.0,166.0954,166.1544,166.0266,166.0659,2984.0
2023-04-14 14:40:00,168.9,168.94,168.81,168.92,2119.0,166.0069,166.0462,165.9185,166.0266,2119.0
2023-04-14 14:45:00,168.88,169.03,168.78,168.98,3100.0,165.9873,166.1347,165.889,166.0856,3100.0
2023-04-14 14:50:00,168.97,168.98,168.71,168.72,2557.0,166.0757,166.0856,165.8202,165.83,2557.0
2023-04-14 14:55:00,168.73,168.82,168.7,168.75,1900.0,165.8398,165.9283,165.8104,165.8595,1900.0
2023-04-14 15:00:00,168.75,168.8,168.69,168.74,2551.0,165.8595,165.9086,165.8005,165.8497,2551.0
2023-04-14 15:05:00,168.74,168.82,168.66,168.75,3714.0,165.8497,165.9283,165.771,165.8595,3714.0
2023-04-14 15:10:00,168.75,168.78,168.63,168.67,6097.0,165.8595,165.889,165.7416,165.7809,6097.0
2023-04-14 15:15:00,168.66,168.85,168.5,168.79,7111.0,165.771,165.9578,165.6138,165.8988,7111.0
2023-04-14 15:20:00,168.8,169.0,168.64,169.0,4773.0,165.9086,166.1052,165.7514,166.1052,4773.0
2023-04-14 15:25:00,169.04,169.11,169.02,169.03,2350.0,166.1445,166.2133,166.1249,166.1347,2350.0
2023-04-14 15:30:00,169.03,169.19,168.99,169.14,4600.0,166.1347,166.292,166.0954,166.2428,4600.0
2023-04-14 15:35:00,169.16,169.32,169.11,169.3,6899.0,166.2625,166.4197,166.2133,166.4001,6899.0
2023-04-14 15:40:00,169.36,169.43,169.26,169.4,4945.0,166.4591,166.5279,166.3608,166.4984,4945.0
2023-04-14 15:45:00,169.43,169.48,169.33,169.39,6346.0,166.5279,166.577,166.4296,166.4885,6346.0
2023-04-14 15:50:00,169.31,169.31,169.02,169.03,9706.0,166.4099,166.4099,166.1249,166.1347,9706.0
2023-04-14 15:55:00,169.0,169.22,168.9,169.07,17583.0,166.1052,166.3215,166.0069,166.174,17583.0
2023-04-17 09:30:00,169.0,169.0,168.28,168.59,5380.0,166.1052,166.1052,165.3976,165.7022,5380.0
2023-04-17 09:35:00,168.84,168.95,168.74,168.78,1104.0,165.948,166.0561,165.8497,165.889,1104.0
2023-04-17 09:40:00,168.75,169.48,168.74,169.33,1273.0,165.8595,166.577,165.8497,166.4296,1273.0
2023-04-17 09:45:00,169.47,169.64,169.37,169.39,1410.0,166.5672,166.7343,166.4689,166.4885,1410.0
2023-04-17 09:50:00,169.39,169.69,169.37,169.56,3765.0,166.4885,166.7834,166.4689,166.6556,3765.0
2023-04-17 09:55:00,169.97,170.04,169.58,169.71,3093.0,167.0586,167.1274,166.6753,166.8031,3093.0
2023-04-17 10:00:00,169.75,169.89,169.58,169.76,4250.0,166.8424,166.98,166.6753,166.8522,4250.0
2023-04-17 10:05:00,169.74,170.01,169.74,170.01,2237.0,166.8325,167.0979,166.8325,167.0979,2237.0
2023-04-17 10:10:00,169.95,170.08,169.92,170.04,2144.0,167.0389,167.1667,167.0095,167.1274,2144.0
2023-04-17 10:15:00,170.11,170.12,169.98,169.98,800.0,167.1962,167.206,167.0684,167.0684,800.0
2023-04-17 10:20:00,170.03,170.25,169.94,170.25,1815.0,167.1176,167.3338,167.0291,167.3338,1815.0
2023-04-17 10:25:00,170.28,170.36,170.25,170.35,3313.0,167.3633,167.4419,167.3338,167.4321,3313.0
2023-04-17 10:30:00,170.35,170.44,170.26,170.34,3288.0,167.4321,167.5206,167.3436,167.4223,3288.0
2023-04-17 10:35:00,170.41,170.42,170.05,170.06,733.0,167.4911,167.5009,167.1372,167.1471,733.0
2023-04-17 10:40:00,169.92,170.0,169.76,169.88,1027.0,167.0095,167.0881,166.8522,166.9701,1027.0
2023-04-17 10:45:00,169.77,169.9,169.77,169.9,1050.0,166.862,166.9898,166.862,166.9898,1050.0
2023-04-17 10:50:00,170.03,170.12,169.96,169.96,1435.0,167.1176,167.206,167.0488,167.0488,1435.0
2023-04-17 10:55:00,169.95,169.95,169.82,169.82,501.0,167.0389,167.0389,166.9112,166.9112,501.0
2023-04-17 11:00:00,169.88,169.92,169.74,169.74,1510.0,166.9701,167.0095,166.8325,166.8325,1510.0
2023-04-17 11:05:00,169.81,169.83,169.65,169.65,900.0,166.9013,166.921,166.7441,166.7441,900.0
2023-04-17 11:10:00,169.7,169.76,169.66,169.76,1444.0,166.7932,166.8522,166.7539,166.8522,1444.0
2023-04-17 11:15:00,169.86,170.13,169.77,170.01,2835.0,166.9505,167.2159,166.862,167.0979,2835.0
2023-04-17 11:20:00,169.92,169.92,169.84,169.92,1113.0,167.0095,167.0095,166.9308,167.0095,1113.0
2023-04-17 11:25:00,169.99,170.09,169.74,169.78,2305.0,167.0783,167.1765,166.8325,166.8719,2305.0
2023-04-17 11:30:00,169.64,169.79,169.64,169.66,749.0,166.7343,166.8817,166.7343,166.7539,749.0
2023-04-17 11:35:00,169.7,169.76,169.56,169.63,1550.0,166.7932,166.8522,166.6556,166.7244,1550.0
2023-04-17 11:40:00,169.71,169.79,169.66,169.79,1301.0,166.8031,166.8817,166.7539,166.8817,1301.0
2023-04-17 11:45:00,169.8,170.2,169.8,170.2,2630.0,166.8915,167.2847,166.8915,167.2847,2630.0
2023-04-17 11:50:00,170.15,170.39,170.11,170.34,4651.0,167.2355,167.4714,167.1962,167.4223,4651.0
2023-04-17 11:55:00,170.34,170.41,170.25,170.31,2113.0,167.4223,167.4911,167.3338,167.3928,2113.0
2023-04-17 12:00:00,170.31,170.39,170.2,170.37,3131.0,167.3928,167.4714,167.2847,167.4518,3131.0
2023-04-17 12:05:00,170.25,170.34,170.24,170.34,1000.0,167.3338,167.4223,167.324,167.4223,1000.0
2023-04-17 12:10:00,170.33,170.34,170.07,170.12,2781.0,167.4124,167.4223,167.1569,167.206,2781.0
2023-04-17 12:15:00,170.06,170.15,170.01,170.09,1701.0,167.1471,167.2355,167.0979,167.1765,1701.0
2023-04-17 12:20:00,170.1,170.11,169.91,170.02,3322.0,167.1864,167.1962,166.9996,167.1077,3322.0
2023-04-17 12:25:00,170.12,170.26,170.12,170.18,1203.0,167.206,167.3436,167.206,167.265,1203.0
2023-04-17 12:30:00,170.35,170.35,170.26,170.32,1714.0,167.4321,167.4321,167.3436,167.4026,1714.0
2023-04-17 12:35:00,170.34,170.59,170.34,170.59,800.0,167.4223,167.668,167.4223,167.668,800.0
2023-04-17 12:40:00,170.62,170.66,170.48,170.51,2375.0,167.6975,167.7368,167.5599,167.5894,2375.0
2023-04-17 12:45:00,170.57,170.73,170.57,170.66,2853.0,167.6483,167.8056,167.6483,167.7368,2853.0
2023-04-17 12:50:00,170.66,170.77,170.51,170.54,2746.0,167.7368,167.8449,167.5894,167.6188,2746.0
2023-04-17 12:55:00,170.52,170.61,170.5,170.61,1943.0,167.5992,167.6876,167.5795,167.6876,1943.0
2023-04-17 13:00:00,170.59,170.63,170.53,170.56,3585.0,167.668,167.7073,167.609,167.6385,3585.0
2023-04-17 13:05:00,170.53,170.59,170.44,170.59,1039.0,167.609,167.668,167.5206,167.668,1039.0
2023-04-17 13:10:00,170.57,170.66,170.56,170.66,600.0,167.6483,167.7368,167.6385,167.7368,600.0
2023-04-17 13:15:00,170.63,170.8,170.6,170.75,3050.0,167.7073,167.8744,167.6778,167.8252,3050.0
2023-04-17 13:20:00,170.75,170.8,170.52,170.59,1916.0,167.8252,167.8744,167.5992,167.668,1916.0
2023-04-17 13:25:00,170.6,170.6,170.48,170.53,1444.0,167.6778,167.6778,167.5599,167.609,1444.0
2023-04-17 13:30:00,170.6,170.69,170.6,170.62,1405.0,167.6778,167.7663,167.6778,167.6975,1405.0
2023-04-17 13:35:00,170.71,170.76,170.66,170.67,862.0,167.7859,167.8351,167.7368,167.7466,862.0
2023-04-17 13:40:00,170.63,170.64,170.51,170.51,1771.0,167.7073,167.7171,167.5894,167.5894,1771.0
2023-04-17 13:45:00,170.47,170.49,170.42,170.42,952.0,167.55,167.5697,167.5009,167.5009,952.0
2023-04-17 13:50:00,170.47,170.47,170.34,170.4,1222.0,167.55,167.55,167.4223,167.4812,1222.0
2023-04-17 13:55:00,170.35,170.38,170.24,170.38,912.0,167.4321,167.4616,167.324,167.4616,912.0
2023-04-17 14:00:00,170.34,170.43,170.25,170.25,1585.0,167.4223,167.5107,167.3338,167.3338,1585.0
2023-04-17 14:05:00,170.35,170.51,170.35,170.41,1744.0,167.4321,167.5894,167.4321,167.4911,1744.0
2023-04-17 14:10:00,170.36,170.52,170.34,170.48,2091.0,167.4419,167.5992,167.4223,167.5599,2091.0
2023-04-17 14:15:00,170.45,170.62,170.43,170.56,1900.0,167.5304,167.6975,167.5107,167.6385,1900.0
2023-04-17 14:20:00,170.6,170.69,170.6,170.67,1792.0,167.6778,167.7663,167.6778,167.7466,1792.0
2023-04-17 14:25:00,170.62,170.72,170.55,170.68,1803.0,167.6975,167.7958,167.6287,167.7564,1803.0
2023-04-17 14:30:00,170.69,170.91,170.66,170.91,4498.0,167.7663,167.9825,167.7368,167.9825,4498.0
2023-04-17 14:35:00,170.88,170.89,170.82,170.83,1254.0,167.953,167.9628,167.894,167.9039,1254.0
2023-04-17 14:40:00,170.86,171.1,170.85,171.05,6320.0,167.9334,168.1692,167.9235,168.1201,6320.0
2023-04-17 14:45:00,171.02,171.27,171.02,171.18,2911.0,168.0906,168.3363,168.0906,168.2479,2911.0
2023-04-17 14:50:00,171.22,171.26,171.16,171.2,2526.0,168.2872,168.3265,168.2282,168.2675,2526.0
2023-04-17 14:55:00,171.19,171.3,171.17,171.17,2696.0,168.2577,168.3658,168.238,168.238,2696.0
2023-04-17 15:00:00,171.24,171.61,171.24,171.61,2727.0,168.3069,168.6705,168.3069,168.6705,2727.0
2023-04-17 15:05:00,171.61,171.66,171.49,171.66,3434.0,168.6705,168.7197,168.5526,168.7197,3434.0
2023-04-17 15:10:00,171.66,171.68,171.5,171.5,9378.0,168.7197,168.7393,168.5624,168.5624,9378.0
2023-04-17 15:15:00,171.59,171.72,171.59,171.69,2573.0,168.6509,168.7786,168.6509,168.7491,2573.0
2023-04-17 15:20:00,171.78,171.86,171.71,171.77,5795.0,168.8376,168.9162,168.7688,168.8278,5795.0
2023-04-17 15:25:00,171.77,171.87,171.65,171.84,7825.0,168.8278,168.9261,168.7098,168.8966,7825.0
2023-04-17 15:30:00,171.84,171.94,171.79,171.83,12747.0,168.8966,168.9949,168.8474,168.8867,12747.0
2023-04-17 15:35:00,171.8,171.94,171.63,171.7,16724.0,168.8573,168.9949,168.6902,168.759,16724.0
2023-04-17 15:40:00,171.72,171.99,171.71,171.88,6860.0,168.7786,169.044,168.7688,168.9359,6860.0
2023-04-17 15:45:00,171.88,171.95,171.76,171.76,11220.0,168.9359,169.0047,168.8179,168.8179,11220.0
2023-04-17 15:50:00,171.77,172.03,171.77,171.93,13581.0,168.8278,169.0833,168.8278,168.985,13581.0
2023-04-17 15:55:00,171.94,171.99,171.79,171.88,37173.0,168.9949,169.044,168.8474,168.9359,37173.0
2023-04-18 09:30:00,172.0,172.88,171.72,172.48,8184.0,169.0538,169.9188,168.7786,169.5256,8184.0
2023-04-18 09:35:00,173.05,173.32,172.89,173.04,11183.0,170.0858,170.3512,169.9286,170.076,11183.0
2023-04-18 09:40:00,173.18,173.45,173.18,173.4,7100.0,170.2136,170.479,170.2136,170.4299,7100.0
2023-04-18 09:45:00,173.23,173.39,173.1,173.2,10700.0,170.2628,170.42,170.135,170.2333,10700.0
2023-04-18 09:50:00,173.18,173.2,172.53,172.53,5437.0,170.2136,170.2333,169.5748,169.5748,5437.0
2023-04-18 09:55:00,172.46,172.46,171.83,171.85,4025.0,169.506,169.506,168.8867,168.9064,4025.0
2023-04-18 10:00:00,171.89,172.63,171.88,172.59,3792.0,168.9457,169.673,168.9359,169.6337,3792.0
2023-04-18 10:05:00,172.51,172.71,172.5,172.56,1366.0,169.5551,169.7517,169.5453,169.6042,1366.0
2023-04-18 10:10:00,172.51,172.51,172.13,172.25,1164.0,169.5551,169.5551,169.1816,169.2996,1164.0
2023-04-18 10:15:00,172.3,172.35,172.19,172.32,814.0,169.3487,169.3978,169.2406,169.3684,814.0
2023-04-18 10:20:00,172.39,172.56,172.39,172.44,1133.0,169.4372,169.6042,169.4372,169.4863,1133.0
2023-04-18 10:25:00,172.34,172.34,171.97,172.03,2985.0,169.388,169.388,169.0243,169.0833,2985.0
2023-04-18 10:30:00,171.98,171.98,171.76,171.79,1620.0,169.0342,169.0342,168.8179,168.8474,1620.0
2023-04-18 10:35:00,172.0,172.14,171.93,172.05,2194.0,169.0538,169.1914,168.985,169.103,2194.0
2023-04-18 10:40:00,172.11,172.17,172.11,172.13,500.0,169.1619,169.2209,169.1619,169.1816,500.0
2023-04-18 10:45:00,172.12,172.12,171.95,171.95,700.0,169.1718,169.1718,169.0047,169.0047,700.0
2023-04-18 10:50:00,171.92,171.93,171.5,171.53,4220.0,168.9752,168.985,168.5624,168.5919,4220.0
2023-04-18 10:55:00,171.55,171.8,171.4,171.59,5650.0,168.6115,168.8573,168.4641,168.6509,5650.0
2023-04-18 11:00:00,171.56,171.65,171.21,171.21,6908.0,168.6214,168.7098,168.2774,168.2774,6908.0
2023-04-18 11:05:00,171.22,171.27,170.94,170.96,2870.0,168.2872,168.3363,168.012,168.0316,2870.0
2023-04-18 11:10:00,171.0,171.0,170.7,170.7,2100.0,168.071,168.071,167.7761,167.7761,2100.0
2023-04-18 11:15:00,170.68,170.88,170.63,170.64,2336.0,167.7564,167.953,167.7073,167.7171,2336.0
2023-04-18 11:20:00,170.68,170.78,170.52,170.54,5309.0,167.7564,167.8547,167.5992,167.6188,5309.0
2023-04-18 11:25:00,170.56,170.92,170.51,170.92,5128.0,167.6385,167.9923,167.5894,167.9923,5128.0
2023-04-18 11:30:00,170.97,171.04,170.72,171.03,6700.0,168.0415,168.1103,167.7958,168.1004,6700.0
2023-04-18 11:35:00,171.12,171.24,170.72,170.72,4040.0,168.1889,168.3069,167.7958,167.7958,4040.0
2023-04-18 11:40:00,170.7,171.02,170.69,170.84,3409.0,167.7761,168.0906,167.7663,167.9137,3409.0
2023-04-18 11:45:00,170.69,171.01,170.61,170.96,1885.0,167.7663,168.0808,167.6876,168.0316,1885.0
2023-04-18 11:50:00,170.81,171.01,170.81,170.93,868.0,167.8842,168.0808,167.8842,168.0022,868.0
2023-04-18 11:55:00,170.95,170.98,170.84,170.9,1381.0,168.0218,168.0513,167.9137,167.9727,1381.0
2023-04-18 12:00:00,170.85,170.96,170.83,170.89,3103.0,167.9235,168.0316,167.9039,167.9628,3103.0
2023-04-18 12:05:00,170.88,170.95,170.82,170.95,2983.0,167.953,168.0218,167.894,168.0218,2983.0
2023-04-18 12:10:00,170.9,171.06,170.83,171.03,879.0,167.9727,168.1299,167.9039,168.1004,879.0
2023-04-18 12:15:00,171.02,171.03,170.8,170.95,4033.0,168.0906,168.1004,167.8744,168.0218,4033.0
2023-04-18 12:20:00,170.93,171.1,170.93,171.06,802.0,168.0022,168.1692,168.0022,168.1299,802.0
2023-04-18 12:25:00,171.0,171.2,170.98,171.2,1422.0,168.071,168.2675,168.0513,168.2675,1422.0
2023-04-18 12:30:00,171.19,171.27,171.09,171.27,4779.0,168.2577,168.3363,168.1594,168.3363,4779.0
2023-04-18 12:35:00,171.25,171.29,171.18,171.26,3265.0,168.3167,168.356,168.2479,168.3265,3265.0
2023-04-18 12:40:00,171.25,171.29,171.21,171.26,2776.0,168.3167,168.356,168.2774,168.3265,2776.0
2023-04-18 12:45:00,171.41,171.48,171.38,171.44,1224.0,168.4739,168.5427,168.4445,168.5034,1224.0
2023-04-18 12:50:00,171.43,171.52,171.2,171.23,2962.0,168.4936,168.5821,168.2675,168.297,2962.0
2023-04-18 12:55:00,171.28,171.53,171.25,171.49,2935.0,168.3462,168.5919,168.3167,168.5526,2935.0
2023-04-18 13:00:00,171.4,171.44,171.37,171.41,601.0,168.4641,168.5034,168.4346,168.4739,601.0
2023-04-18 13:05:00,171.57,171.57,171.37,171.48,2344.0,168.6312,168.6312,168.4346,168.5427,2344.0
2023-04-18 13:10:00,171.48,171.5,171.22,171.22,1853.0,168.5427,168.5624,168.2872,168.2872,1853.0
2023-04-18 13:15:00,171.22,171.27,171.2,171.2,1545.0,168.2872,168.3363,168.2675,168.2675,1545.0
2023-04-18 13:20:00,171.23,171.24,171.23,171.24,200.0,168.297,168.3069,168.297,168.3069,200.0
2023-04-18 13:25:00,171.2,171.35,171.19,171.28,1440.0,168.2675,168.415,168.2577,168.3462,1440.0
2023-04-18 13:30:00,171.31,171.61,171.3,171.55,2902.0,168.3757,168.6705,168.3658,168.6115,2902.0
2023-04-18 13:35:00,171.55,171.6,171.43,171.45,1869.0,168.6115,168.6607,168.4936,168.5133,1869.0
2023-04-18 13:40:00,171.47,171.59,171.47,171.54,2460.0,168.5329,168.6509,168.5329,168.6017,2460.0
2023-04-18 13:45:00,171.5,171.61,171.44,171.58,1950.0,168.5624,168.6705,168.5034,168.641,1950.0
2023-04-18 13:50:00,171.6,171.66,171.54,171.62,1300.0,168.6607,168.7197,168.6017,168.6803,1300.0
2023-04-18 13:55:00,171.63,171.68,171.45,171.5,2583.0,168.6902,168.7393,168.5133,168.5624,2583.0
2023-04-18 14:00:00,171.43,171.58,171.43,171.5,1753.0,168.4936,168.641,168.4936,168.5624,1753.0
2023-04-18 14:05:00,171.58,171.62,171.48,171.62,3092.0,168.641,168.6803,168.5427,168.6803,3092.0
2023-04-18 14:10:00,171.6,171.71,171.47,171.61,2101.0,168.6607,168.7688,168.5329,168.6705,2101.0
2023-04-18 14:15:00,171.58,171.65,171.44,171.58,2427.0,168.641,168.7098,168.5034,168.641,2427.0
2023-04-18 14:20:00,171.57,171.75,171.57,171.75,800.0,168.6312,168.8081,168.6312,168.8081,800.0
2023-04-18 14:25:00,171.85,171.98,171.8,171.82,3068.0,168.9064,169.0342,168.8573,168.8769,3068.0
2023-04-18 14:30:00,171.83,171.86,171.76,171.78,2868.0,168.8867,168.9162,168.8179,168.8376,2868.0
2023-04-18 14:35:00,171.8,171.84,171.7,171.7,3011.0,168.8573,168.8966,168.759,168.759,3011.0
2023-04-18 14:40:00,171.71,171.71,171.6,171.61,801.0,168.7688,168.7688,168.6607,168.6705,801.0
2023-04-18 14:45:00,171.68,171.68,171.3,171.49,4963.0,168.7393,168.7393,168.3658,168.5526,4963.0
2023-04-18 14:50:00,171.52,171.7,171.46,171.66,2201.0,168.5821,168.759,168.5231,168.7197,2201.0
2023-04-18 14:55:00,171.65,171.86,171.61,171.81,2633.0,168.7098,168.9162,168.6705,168.8671,2633.0
2023-04-18 15:00:00,171.86,171.88,171.7,171.8,3882.0,168.9162,168.9359,168.759,168.8573,3882.0
2023-04-18 15:05:00,171.79,171.91,171.78,171.86,2357.0,168.8474,168.9654,168.8376,168.9162,2357.0
2023-04-18 15:10:00,171.87,172.06,171.86,171.94,3246.0,168.9261,169.1128,168.9162,168.9949,3246.0
2023-04-18 15:15:00,171.88,171.98,171.87,171.93,3822.0,168.9359,169.0342,168.9261,168.985,3822.0
2023-04-18 15:20:00,172.05,172.05,171.82,171.85,2706.0,169.103,169.103,168.8769,168.9064,2706.0
2023-04-18 15:25:00,171.79,171.96,171.67,171.86,6113.0,168.8474,169.0145,168.7295,168.9162,6113.0
2023-04-18 15:30:00,171.87,171.88,171.76,171.79,4949.0,168.9261,168.9359,168.8179,168.8474,4949.0
2023-04-18 15:35:00,171.8,171.94,171.7,171.94,2810.0,168.8573,168.9949,168.759,168.9949,2810.0
2023-04-18 15:40:00,171.92,172.21,171.85,172.19,9263.0,168.9752,169.2602,168.9064,169.2406,9263.0
2023-04-18 15:45:00,172.24,172.38,172.16,172.38,10839.0,169.2897,169.4273,169.2111,169.4273,10839.0
2023-04-18 15:50:00,172.4,172.4,172.07,172.33,33079.0,169.447,169.447,169.1226,169.3782,33079.0
2023-04-18 15:55:00,172.34,172.54,172.34,172.35,53571.0,169.388,169.5846,169.388,169.3978,53571.0
2023-04-19 09:30:00,172.31,172.47,171.57,172.21,5713.0,169.3585,169.5158,168.6312,169.2602,5713.0
2023-04-19 09:35:00,172.03,172.32,171.76,172.32,792.0,169.0833,169.3684,168.8179,169.3684,792.0
2023-04-19 09:40:00,172.09,172.18,171.99,172.18,600.0,169.1423,169.2307,169.044,169.2307,600.0
2023-04-19 09:45:00,172.12,172.27,171.61,171.61,1771.0,169.1718,169.3192,168.6705,168.6705,1771.0
2023-04-19 09:50:00,171.99,172.16,171.54,171.54,1820.0,169.044,169.2111,168.6017,168.6017,1820.0
2023-04-19 09:55:00,171.46,171.55,171.32,171.33,1193.0,168.5231,168.6115,168.3855,168.3953,1193.0
2023-04-19 10:00:00,171.28,171.59,171.28,171.59,750.0,168.3462,168.6509,168.3462,168.6509,750.0
2023-04-19 10:05:00,171.59,171.62,171.34,171.62,1074.0,168.6509,168.6803,168.4051,168.6803,1074.0
2023-04-19 10:10:00,171.72,171.76,171.55,171.76,1296.0,168.7786,168.8179,168.6115,168.8179,1296.0
2023-04-19 10:15:00,171.62,171.67,171.6,171.64,1870.0,168.6803,168.7295,168.6607,168.7,1870.0
2023-04-19 10:20:00,171.64,171.94,171.6,171.85,1819.0,168.7,168.9949,168.6607,168.9064,1819.0
2023-04-19 10:25:00,171.77,171.85,171.74,171.83,1105.0,168.8278,168.9064,168.7983,168.8867,1105.0
2023-04-19 10:30:00,171.78,172.0,171.78,172.0,800.0,168.8376,169.0538,168.8376,169.0538,800.0
2023-04-19 10:35:00,172.04,172.05,171.91,171.98,1172.0,169.0931,169.103,168.9654,169.0342,1172.0
2023-04-19 10:40:00,172.11,172.13,172.05,172.13,502.0,169.1619,169.1816,169.103,169.1816,502.0
2023-04-19 10:45:00,172.11,172.15,171.92,172.15,594.0,169.1619,169.2013,168.9752,169.2013,594.0
2023-04-19 10:50:00,172.24,172.39,172.13,172.13,1749.0,169.2897,169.4372,169.1816,169.1816,1749.0
2023-04-19 10:55:00,172.21,172.21,172.2,172.21,100.0,169.2602,169.2602,169.2504,169.2602,100.0
2023-04-19 11:00:00,172.2,172.2,171.91,171.91,3192.0,169.2504,169.2504,168.9654,168.9654,3192.0
2023-04-19 11:05:00,171.9,171.9,171.66,171.66,847.0,168.9555,168.9555,168.7197,168.7197,847.0
2023-04-19 11:10:00,171.59,171.85,171.56,171.84,1725.0,168.6509,168.9064,168.6214,168.8966,1725.0
2023-04-19 11:15:00,171.6,171.68,171.51,171.51,300.0,168.6607,168.7393,168.5722,168.5722,300.0
2023-04-19 11:20:00,171.5,171.6,171.47,171.51,1600.0,168.5624,168.6607,168.5329,168.5722,1600.0
2023-04-19 11:25:00,171.47,171.62,171.44,171.61,2370.0,168.5329,168.6803,168.5034,168.6705,2370.0
2023-04-19 11:30:00,171.64,171.64,171.43,171.43,1861.0,168.7,168.7,168.4936,168.4936,1861.0
2023-04-19 11:35:00,171.47,171.87,171.47,171.87,2378.0,168.5329,168.9261,168.5329,168.9261,2378.0
2023-04-19 11:40:00,171.83,171.95,171.83,171.93,2088.0,168.8867,169.0047,168.8867,168.985,2088.0
2023-04-19 11:45:00,171.9,172.03,171.8,171.96,3393.0,168.9555,169.0833,168.8573,169.0145,3393.0
2023-04-19 11:50:00,171.95,172.05,171.9,172.01,1266.0,169.0047,169.103,168.9555,169.0637,1266.0
2023-04-19 11:55:00,172.2,172.33,172.18,172.22,800.0,169.2504,169.3782,169.2307,169.2701,800.0
2023-04-19 12:00:00,172.33,172.55,172.33,172.4,2649.0,169.3782,169.5944,169.3782,169.447,2649.0
2023-04-19 12:05:00,172.43,172.43,172.34,172.34,1800.0,169.4765,169.4765,169.388,169.388,1800.0
2023-04-19 12:10:00,172.46,172.55,172.44,172.55,4512.0,169.506,169.5944,169.4863,169.5944,4512.0
2023-04-19 12:15:00,172.59,172.7,172.54,172.57,2704.0,169.6337,169.7418,169.5846,169.6141,2704.0
2023-04-19 12:20:00,172.58,172.61,172.58,172.6,335.0,169.6239,169.6534,169.6239,169.6436,335.0
2023-04-19 12:25:00,172.63,172.63,172.54,172.57,982.0,169.673,169.673,169.5846,169.6141,982.0
2023-04-19 12:30:00,172.52,172.61,172.47,172.51,2440.0,169.5649,169.6534,169.5158,169.5551,2440.0
2023-04-19 12:35:00,172.48,172.57,172.48,172.54,1200.0,169.5256,169.6141,169.5256,169.5846,1200.0
2023-04-19 12:40:00,172.59,172.69,172.59,172.59,1260.0,169.6337,169.732,169.6337,169.6337,1260.0
2023-04-19 12:45:00,172.69,172.69,172.6,172.64,838.0,169.732,169.732,169.6436,169.6829,838.0
2023-04-19 12:50:00,172.58,172.76,172.58,172.76,2142.0,169.6239,169.8008,169.6239,169.8008,2142.0
2023-04-19 12:55:00,172.75,172.76,172.68,172.68,1515.0,169.791,169.8008,169.7222,169.7222,1515.0
2023-04-19 13:00:00,172.77,172.95,172.76,172.87,3186.0,169.8106,169.9876,169.8008,169.9089,3186.0
2023-04-19 13:05:00,172.99,173.06,172.96,173.01,1904.0,170.0269,170.0957,169.9974,170.0465,1904.0
2023-04-19 13:10:00,173.05,173.07,172.93,173.02,2281.0,170.0858,170.1055,169.9679,170.0564,2281.0
2023-04-19 13:15:00,173.07,173.07,172.69,172.78,4621.0,170.1055,170.1055,169.732,169.8205,4621.0
2023-04-19 13:20:00,172.74,172.82,172.71,172.8,1400.0,169.7812,169.8598,169.7517,169.8401,1400.0
2023-04-19 13:25:00,172.79,172.93,172.75,172.93,1822.0,169.8303,169.9679,169.791,169.9679,1822.0
2023-04-19 13:30:00,172.96,173.03,172.92,172.98,3429.0,169.9974,170.0662,169.9581,170.017,3429.0
2023-04-19 13:35:00,172.96,173.0,172.89,172.9,1100.0,169.9974,170.0367,169.9286,169.9384,1100.0
2023-04-19 13:40:00,172.95,173.01,172.93,172.98,1800.0,169.9876,170.0465,169.9679,170.017,1800.0
2023-04-19 13:45:00,172.96,172.98,172.92,172.94,4100.0,169.9974,170.017,169.9581,169.9777,4100.0
2023-04-19 13:50:00,172.99,173.25,172.99,173.25,1852.0,170.0269,170.2824,170.0269,170.2824,1852.0
2023-04-19 13:55:00,173.23,173.26,173.17,173.17,2609.0,170.2628,170.2923,170.2038,170.2038,2609.0
2023-04-19 14:00:00,173.24,173.51,173.24,173.31,4359.0,170.2726,170.538,170.2726,170.3414,4359.0
2023-04-19 14:05:00,173.34,173.45,173.34,173.38,1712.0,170.3709,170.479,170.3709,170.4102,1712.0
2023-04-19 14:10:00,173.38,173.43,173.36,173.42,2102.0,170.4102,170.4593,170.3905,170.4495,2102.0
2023-04-19 14:15:00,173.44,173.63,173.4,173.6,8881.0,170.4692,170.6559,170.4299,170.6264,8881.0
2023-04-19 14:20:00,173.61,173.64,173.56,173.64,2614.0,170.6363,170.6657,170.5871,170.6657,2614.0
2023-04-19 14:25:00,173.66,173.85,173.64,173.85,1644.0,170.6854,170.8721,170.6657,170.8721,1644.0
2023-04-19 14:30:00,173.85,173.93,173.77,173.8,2908.0,170.8721,170.9508,170.7935,170.823,2908.0
2023-04-19 14:35:00,173.77,173.8,173.66,173.66,1923.0,170.7935,170.823,170.6854,170.6854,1923.0
2023-04-19 14:40:00,173.68,173.7,173.38,173.38,7745.0,170.7051,170.7247,170.4102,170.4102,7745.0
2023-04-19 14:45:00,173.38,173.62,173.28,173.59,4236.0,170.4102,170.6461,170.3119,170.6166,4236.0
2023-04-19 14:50:00,173.62,173.64,173.46,173.63,3603.0,170.6461,170.6657,170.4888,170.6559,3603.0
2023-04-19 14:55:00,173.63,173.92,173.62,173.91,5539.0,170.6559,170.9409,170.6461,170.9311,5539.0
2023-04-19 15:00:00,173.93,174.05,173.85,173.93,7409.0,170.9508,171.0687,170.8721,170.9508,7409.0
2023-04-19 15:05:00,173.97,174.2,173.92,174.2,2221.0,170.9901,171.2161,170.9409,171.2161,2221.0
2023-04-19 15:10:00,174.29,174.29,173.99,173.99,2685.0,171.3046,171.3046,171.0097,171.0097,2685.0
2023-04-19 15:15:00,174.04,174.27,173.94,173.94,3282.0,171.0589,171.285,170.9606,170.9606,3282.0
2023-04-19 15:20:00,173.88,174.03,173.81,174.03,2200.0,170.9016,171.0491,170.8328,171.0491,2200.0
2023-04-19 15:25:00,174.05,174.05,173.84,173.88,1487.0,171.0687,171.0687,170.8623,170.9016,1487.0
2023-04-19 15:30:00,173.84,173.86,173.61,173.68,4532.0,170.8623,170.882,170.6363,170.7051,4532.0
2023-04-19 15:35:00,173.65,173.65,173.42,173.46,3756.0,170.6756,170.6756,170.4495,170.4888,3756.0
2023-04-19 15:40:00,173.46,173.59,173.34,173.34,4400.0,170.4888,170.6166,170.3709,170.3709,4400.0
2023-04-19 15:45:00,173.34,173.35,173.15,173.3,5888.0,170.3709,170.3807,170.1841,170.3316,5888.0
2023-04-19 15:50:00,173.36,173.64,173.23,173.64,12810.0,170.3905,170.6657,170.2628,170.6657,12810.0
2023-04-19 15:55:00,173.62,173.74,173.47,173.56,16409.0,170.6461,170.764,170.4987,170.5871,16409.0
2023-04-20 09:30:00,172.5,172.5,172.22,172.49,5777.0,169.5453,169.5453,169.2701,169.5354,5777.0
2023-04-20 09:35:00,172.44,172.44,172.22,172.25,702.0,169.4863,169.4863,169.2701,169.2996,702.0
2023-04-20 09:40:00,172.09,172.39,172.09,172.3,1960.0,169.1423,169.4372,169.1423,169.3487,1960.0
2023-04-20 09:45:00,172.2,172.2,171.82,171.84,1803.0,169.2504,169.2504,168.8769,168.8966,1803.0
2023-04-20 09:50:00,171.54,171.76,171.5,171.5,2982.0,168.6017,168.8179,168.5624,168.5624,2982.0
2023-04-20 09:55:00,171.29,171.66,171.29,171.66,1333.0,168.356,168.7197,168.356,168.7197,1333.0
2023-04-20 10:00:00,171.55,171.63,171.28,171.47,2950.0,168.6115,168.6902,168.3462,168.5329,2950.0
2023-04-20 10:05:00,171.6,171.6,171.46,171.52,1827.0,168.6607,168.6607,168.5231,168.5821,1827.0
2023-04-20 10:10:00,171.59,171.89,171.59,171.81,2449.0,168.6509,168.9457,168.6509,168.8671,2449.0
2023-04-20 10:15:00,171.75,172.02,171.75,171.92,3555.0,168.8081,169.0735,168.8081,168.9752,3555.0
2023-04-20 10:20:00,171.91,172.2,171.91,172.2,3272.0,168.9654,169.2504,168.9654,169.2504,3272.0
2023-04-20 10:25:00,172.34,172.55,172.34,172.55,3196.0,169.388,169.5944,169.388,169.5944,3196.0
2023-04-20 10:30:00,172.61,172.68,172.44,172.66,9279.0,169.6534,169.7222,169.4863,169.7025,9279.0
2023-04-20 10:35:00,172.66,172.99,172.66,172.89,3962.0,169.7025,170.0269,169.7025,169.9286,3962.0
2023-04-20 10:40:00,172.92,173.0,172.83,172.98,1938.0,169.9581,170.0367,169.8696,170.017,1938.0
2023-04-20 10:45:00,172.9,173.19,172.9,173.19,4876.0,169.9384,170.2234,169.9384,170.2234,4876.0
2023-04-20 10:50:00,173.32,173.53,173.26,173.53,1472.0,170.3512,170.5576,170.2923,170.5576,1472.0
2023-04-20 10:55:00,173.39,173.5,173.27,173.45,903.0,170.42,170.5281,170.3021,170.479,903.0
2023-04-20 11:00:00,173.44,173.44,173.24,173.24,6994.0,170.4692,170.4692,170.2726,170.2726,6994.0
2023-04-20 11:05:00,173.0,173.24,172.94,173.24,1634.0,170.0367,170.2726,169.9777,170.2726,1634.0
2023-04-20 11:10:00,173.24,173.32,173.09,173.09,2798.0,170.2726,170.3512,170.1252,170.1252,2798.0
2023-04-20 11:15:00,173.07,173.07,172.86,172.86,2136.0,170.1055,170.1055,169.8991,169.8991,2136.0
2023-04-20 11:20:00,172.75,172.75,172.7,172.7,700.0,169.791,169.791,169.7418,169.7418,700.0
2023-04-20 11:25:00,172.6,172.6,172.6,172.6,300.0,169.6436,169.6436,169.6436,169.6436,300.0
2023-04-20 11:30:00,172.59,172.6,172.42,172.51,1437.0,169.6337,169.6436,169.4666,169.5551,1437.0
2023-04-20 11:35:00,172.57,172.69,172.53,172.69,1040.0,169.6141,169.732,169.5748,169.732,1040.0
2023-04-20 11:40:00,172.68,172.98,172.68,172.98,1428.0,169.7222,170.017,169.7222,170.017,1428.0
2023-04-20 11:45:00,172.97,173.05,172.77,172.89,2528.0,170.0072,170.0858,169.8106,169.9286,2528.0
2023-04-20 11:50:00,172.84,172.91,172.8,172.8,500.0,169.8794,169.9482,169.8401,169.8401,500.0
2023-04-20 11:55:00,172.82,172.97,172.82,172.97,913.0,169.8598,170.0072,169.8598,170.0072,913.0
2023-04-20 12:00:00,172.95,173.06,172.89,172.9,3442.0,169.9876,170.0957,169.9286,169.9384,3442.0
2023-04-20 12:05:00,172.89,173.11,172.89,173.11,1805.0,169.9286,170.1448,169.9286,170.1448,1805.0
2023-04-20 12:10:00,173.1,173.26,173.1,173.26,1804.0,170.135,170.2923,170.135,170.2923,1804.0
2023-04-20 12:15:00,173.27,173.27,173.09,173.12,919.0,170.3021,170.3021,170.1252,170.1546,919.0
2023-04-20 12:20:00,173.24,173.35,173.24,173.35,359.0,170.2726,170.3807,170.2726,170.3807,359.0
2023-04-20 12:25:00,173.4,173.51,173.4,173.47,500.0,170.4299,170.538,170.4299,170.4987,500.0
2023-04-20 12:30:00,173.53,173.57,173.47,173.51,600.0,170.5576,170.5969,170.4987,170.538,600.0
2023-04-20 12:35:00,173.52,173.59,173.52,173.55,600.0,170.5478,170.6166,170.5478,170.5773,600.0
2023-04-20 12:40:00,173.47,173.53,173.46,173.52,743.0,170.4987,170.5576,170.4888,170.5478,743.0
2023-04-20 12:45:00,173.49,173.5,173.34,173.34,2095.0,170.5183,170.5281,170.3709,170.3709,2095.0
2023-04-20 12:50:00,173.28,173.32,173.14,173.18,4496.0,170.3119,170.3512,170.1743,170.2136,4496.0
2023-04-20 12:55:00,173.15,173.2,173.11,173.15,4832.0,170.1841,170.2333,170.1448,170.1841,4832.0
2023-04-20 13:00:00,173.18,173.28,173.18,173.2,2031.0,170.2136,170.3119,170.2136,170.2333,2031.0
2023-04-20 13:05:00,173.42,173.49,173.42,173.43,800.0,170.4495,170.5183,170.4495,170.4593,800.0
2023-04-20 13:10:00,173.49,173.59,173.36,173.42,1542.0,170.5183,170.6166,170.3905,170.4495,1542.0
2023-04-20 13:15:00,173.38,173.4,173.34,173.38,528.0,170.4102,170.4299,170.3709,170.4102,528.0
2023-04-20 13:20:00,173.29,173.35,173.16,173.18,2289.0,170.3217,170.3807,170.194,170.2136,2289.0
2023-04-20 13:25:00,173.26,173.35,173.26,173.28,1661.0,170.2923,170.3807,170.2923,170.3119,1661.0
2023-04-20 13:30:00,173.3,173.34,173.27,173.3,1073.0,170.3316,170.3709,170.3021,170.3316,1073.0
2023-04-20 13:35:00,173.26,173.28,173.2,173.23,715.0,170.2923,170.3119,170.2333,170.2628,715.0
2023-04-20 13:40:00,173.24,173.38,173.17,173.22,2345.0,170.2726,170.4102,170.2038,170.2529,2345.0
2023-04-20 13:45:00,173.21,173.26,173.16,173.16,3449.0,170.2431,170.2923,170.194,170.194,3449.0
2023-04-20 13:50:00,173.11,173.39,173.11,173.37,1542.0,170.1448,170.42,170.1448,170.4004,1542.0
2023-04-20 13:55:00,173.41,173.41,173.08,173.16,1372.0,170.4397,170.4397,170.1153,170.194,1372.0
2023-04-20 14:00:00,173.09,173.11,172.92,173.05,2234.0,170.1252,170.1448,169.9581,170.0858,2234.0
2023-04-20 14:05:00,172.94,173.14,172.88,173.11,1989.0,169.9777,170.1743,169.9188,170.1448,1989.0
2023-04-20 14:10:00,173.1,173.14,172.86,172.88,2101.0,170.135,170.1743,169.8991,169.9188,2101.0
2023-04-20 14:15:00,172.88,173.04,172.83,173.03,4132.0,169.9188,170.076,169.8696,170.0662,4132.0
2023-04-20 14:20:00,173.04,173.07,172.98,173.02,2678.0,170.076,170.1055,170.017,170.0564,2678.0
2023-04-20 14:25:00,172.87,172.9,172.84,172.87,1300.0,169.9089,169.9384,169.8794,169.9089,1300.0
2023-04-20 14:30:00,172.85,172.9,172.77,172.84,2387.0,169.8893,169.9384,169.8106,169.8794,2387.0
2023-04-20 14:35:00,172.77,172.78,172.38,172.53,4993.0,169.8106,169.8205,169.4273,169.5748,4993.0
2023-04-20 14:40:00,172.5,172.55,172.26,172.44,3985.0,169.5453,169.5944,169.3094,169.4863,3985.0
2023-04-20 14:45:00,172.46,172.58,172.46,172.5,1432.0,169.506,169.6239,169.506,169.5453,1432.0
2023-04-20 14:50:00,172.6,172.82,172.6,172.82,1282.0,169.6436,169.8598,169.6436,169.8598,1282.0
2023-04-20 14:55:00,172.86,172.93,172.66,172.66,3510.0,169.8991,169.9679,169.7025,169.7025,3510.0
2023-04-20 15:00:00,172.65,172.73,172.55,172.55,3187.0,169.6927,169.7713,169.5944,169.5944,3187.0
2023-04-20 15:05:00,172.56,172.57,172.51,172.53,5865.0,169.6042,169.6141,169.5551,169.5748,5865.0
2023-04-20 15:10:00,172.47,172.53,172.21,172.21,3025.0,169.5158,169.5748,169.2602,169.2602,3025.0
2023-04-20 15:15:00,172.17,172.17,171.92,171.95,5971.0,169.2209,169.2209,168.9752,169.0047,5971.0
2023-04-20 15:20:00,171.94,172.17,171.87,172.17,6917.0,168.9949,169.2209,168.9261,169.2209,6917.0
2023-04-20 15:25:00,172.17,172.19,171.82,172.01,6509.0,169.2209,169.2406,168.8769,169.0637,6509.0
2023-04-20 15:30:00,172.01,172.43,172.0,172.34,6827.0,169.0637,169.4765,169.0538,169.388,6827.0
2023-04-20 15:35:00,172.36,172.39,172.08,172.36,2176.0,169.4077,169.4372,169.1325,169.4077,2176.0
2023-04-20 15:40:00,172.35,172.36,172.21,172.23,4775.0,169.3978,169.4077,169.2602,169.2799,4775.0
2023-04-20 15:45:00,172.22,172.29,172.13,172.28,12833.0,169.2701,169.3389,169.1816,169.329,12833.0
2023-04-20 15:50:00,172.25,172.57,172.21,172.48,23120.0,169.2996,169.6141,169.2602,169.5256,23120.0
2023-04-20 15:55:00,172.53,172.67,172.37,172.41,38981.0,169.5748,169.7124,169.4175,169.4568,38981.0
2023-04-21 09:30:00,172.65,172.85,172.48,172.52,16390.0,169.6927,169.8893,169.5256,169.5649,16390.0
2023-04-21 09:35:00,172.79,172.81,172.34,172.34,1200.0,169.8303,169.85,169.388,169.388,1200.0
2023-04-21 09:40:00,172.07,172.23,172.04,172.04,300.0,169.1226,169.2799,169.0931,169.0931,300.0
2023-04-21 09:45:00,172.1,172.31,171.93,172.31,900.0,169.1521,169.3585,168.985,169.3585,900.0
2023-04-21 09:50:00,172.16,172.16,171.42,171.57,3667.0,169.2111,169.2111,168.4838,168.6312,3667.0
2023-04-21 09:55:00,171.58,171.71,171.34,171.66,3222.0,168.641,168.7688,168.4051,168.7197,3222.0
2023-04-21 10:00:00,171.59,171.59,171.35,171.53,1604.0,168.6509,168.6509,168.415,168.5919,1604.0
2023-04-21 10:05:00,171.5,171.64,171.26,171.36,3057.0,168.5624,168.7,168.3265,168.4248,3057.0
2023-04-21 10:10:00,171.38,171.58,171.25,171.5,2465.0,168.4445,168.641,168.3167,168.5624,2465.0
2023-04-21 10:15:00,171.45,171.57,171.2,171.56,4178.0,168.5133,168.6312,168.2675,168.6214,4178.0
2023-04-21 10:20:00,171.62,171.68,171.45,171.52,6881.0,168.6803,168.7393,168.5133,168.5821,6881.0
2023-04-21 10:25:00,171.56,171.76,171.56,171.56,10129.0,168.6214,168.8179,168.6214,168.6214,10129.0
2023-04-21 10:30:00,171.56,171.64,171.39,171.51,7559.0,168.6214,168.7,168.4543,168.5722,7559.0
2023-04-21 10:35:00,171.43,171.43,170.75,171.0,6805.0,168.4936,168.4936,167.8252,168.071,6805.0
2023-04-21 10:40:00,170.89,170.92,170.28,170.29,5508.0,167.9628,167.9923,167.3633,167.3731,5508.0
2023-04-21 10:45:00,170.3,170.75,170.24,170.59,3588.0,167.383,167.8252,167.324,167.668,3588.0
2023-04-21 10:50:00,170.58,170.58,170.3,170.33,300.0,167.6582,167.6582,167.383,167.4124,300.0
2023-04-21 10:55:00,170.3,170.46,170.25,170.25,2603.0,167.383,167.5402,167.3338,167.3338,2603.0
2023-04-21 11:00:00,170.32,170.75,170.15,170.75,2734.0,167.4026,167.8252,167.2355,167.8252,2734.0
2023-04-21 11:05:00,170.62,170.82,170.56,170.57,2120.0,167.6975,167.894,167.6385,167.6483,2120.0
2023-04-21 11:10:00,170.52,170.73,170.42,170.52,1500.0,167.5992,167.8056,167.5009,167.5992,1500.0
2023-04-21 11:15:00,170.59,170.59,170.33,170.55,6400.0,167.668,167.668,167.4124,167.6287,6400.0
2023-04-21 11:20:00,170.54,170.66,170.47,170.59,3278.0,167.6188,167.7368,167.55,167.668,3278.0
2023-04-21 11:25:00,170.52,170.62,170.44,170.59,1326.0,167.5992,167.6975,167.5206,167.668,1326.0
2023-04-21 11:30:00,170.62,170.65,170.47,170.58,15853.0,167.6975,167.727,167.55,167.6582,15853.0
2023-04-21 11:35:00,170.66,170.66,170.3,170.42,2951.0,167.7368,167.7368,167.383,167.5009,2951.0
2023-04-21 11:40:00,170.42,170.52,170.29,170.34,3938.0,167.5009,167.5992,167.3731,167.4223,3938.0
2023-04-21 11:45:00,170.42,170.5,170.18,170.2,1833.0,167.5009,167.5795,167.265,167.2847,1833.0
2023-04-21 11:50:00,170.14,170.32,170.07,170.32,1225.0,167.2257,167.4026,167.1569,167.4026,1225.0
2023-04-21 11:55:00,170.39,170.45,170.24,170.34,1500.0,167.4714,167.5304,167.324,167.4223,1500.0
2023-04-21 12:00:00,170.4,170.5,170.25,170.46,2401.0,167.4812,167.5795,167.3338,167.5402,2401.0
2023-04-21 12:05:00,170.5,170.52,170.19,170.19,2250.0,167.5795,167.5992,167.2748,167.2748,2250.0
2023-04-21 12:10:00,170.24,170.3,170.08,170.21,1300.0,167.324,167.383,167.1667,167.2945,1300.0
2023-04-21 12:15:00,170.23,170.46,170.23,170.46,1300.0,167.3142,167.5402,167.3142,167.5402,1300.0
2023-04-21 12:20:00,170.28,170.37,170.15,170.33,2201.0,167.3633,167.4518,167.2355,167.4124,2201.0
2023-04-21 12:25:00,170.31,170.4,169.94,170.0,3450.0,167.3928,167.4812,167.0291,167.0881,3450.0
2023-04-21 12:30:00,169.96,170.02,169.74,169.94,5551.0,167.0488,167.1077,166.8325,167.0291,5551.0
2023-04-21 12:35:00,169.94,169.98,169.86,169.9,2616.0,167.0291,167.0684,166.9505,166.9898,2616.0
2023-04-21 12:40:00,169.89,170.0,169.86,169.91,2452.0,166.98,167.0881,166.9505,166.9996,2452.0
2023-04-21 12:45:00,169.96,170.02,169.89,169.92,3008.0,167.0488,167.1077,166.98,167.0095,3008.0
2023-04-21 12:50:00,169.97,170.11,169.97,170.06,2825.0,167.0586,167.1962,167.0586,167.1471,2825.0
2023-04-21 12:55:00,170.08,170.09,169.91,170.02,4729.0,167.1667,167.1765,166.9996,167.1077,4729.0
2023-04-21 13:00:00,170.02,170.24,170.02,170.08,3921.0,167.1077,167.324,167.1077,167.1667,3921.0
2023-04-21 13:05:00,170.1,170.2,170.08,170.15,1461.0,167.1864,167.2847,167.1667,167.2355,1461.0
2023-04-21 13:10:00,170.22,170.27,170.02,170.03,9856.0,167.3043,167.3535,167.1077,167.1176,9856.0
2023-04-21 13:15:00,170.05,170.06,169.89,169.98,3124.0,167.1372,167.1471,166.98,167.0684,3124.0
2023-04-21 13:20:00,169.94,169.98,169.81,169.91,900.0,167.0291,167.0684,166.9013,166.9996,900.0
2023-04-21 13:25:00,169.89,170.03,169.76,169.97,3620.0,166.98,167.1176,166.8522,167.0586,3620.0
2023-04-21 13:30:00,170.0,170.08,169.91,169.96,5257.0,167.0881,167.1667,166.9996,167.0488,5257.0
2023-04-21 13:35:00,170.0,170.13,170.0,170.09,8248.0,167.0881,167.2159,167.0881,167.1765,8248.0
2023-04-21 13:40:00,170.12,170.37,170.09,170.28,7427.0,167.206,167.4518,167.1765,167.3633,7427.0
2023-04-21 13:45:00,170.28,170.36,170.27,170.35,3471.0,167.3633,167.4419,167.3535,167.4321,3471.0
2023-04-21 13:50:00,170.37,170.4,170.3,170.34,2170.0,167.4518,167.4812,167.383,167.4223,2170.0
2023-04-21 13:55:00,170.28,170.31,170.08,170.14,6338.0,167.3633,167.3928,167.1667,167.2257,6338.0
2023-04-21 14:00:00,170.09,170.18,170.06,170.08,3053.0,167.1765,167.265,167.1471,167.1667,3053.0
2023-04-21 14:05:00,170.03,170.12,170.03,170.11,3300.0,167.1176,167.206,167.1176,167.1962,3300.0
2023-04-21 14:10:00,170.09,170.28,170.09,170.23,3440.0,167.1765,167.3633,167.1765,167.3142,3440.0
2023-04-21 14:15:00,170.26,170.27,170.16,170.17,4990.0,167.3436,167.3535,167.2453,167.2552,4990.0
2023-04-21 14:20:00,170.17,170.43,170.15,170.42,16318.0,167.2552,167.5107,167.2355,167.5009,16318.0
2023-04-21 14:25:00,170.44,170.79,170.44,170.5,12859.0,167.5206,167.8646,167.5206,167.5795,12859.0
2023-04-21 14:30:00,170.51,170.65,170.46,170.65,6590.0,167.5894,167.727,167.5402,167.727,6590.0
2023-04-21 14:35:00,170.65,170.97,170.46,170.97,16469.0,167.727,168.0415,167.5402,168.0415,16469.0
2023-04-21 14:40:00,171.07,171.07,170.88,171.06,2074.0,168.1398,168.1398,167.953,168.1299,2074.0
2023-04-21 14:45:00,170.98,171.12,170.92,170.99,3259.0,168.0513,168.1889,167.9923,168.0611,3259.0
2023-04-21 14:50:00,171.09,171.22,171.01,171.08,2515.0,168.1594,168.2872,168.0808,168.1496,2515.0
2023-04-21 14:55:00,171.04,171.33,171.0,171.28,2172.0,168.1103,168.3953,168.071,168.3462,2172.0
2023-04-21 15:00:00,171.28,171.31,171.07,171.07,2700.0,168.3462,168.3757,168.1398,168.1398,2700.0
2023-04-21 15:05:00,171.08,171.17,170.94,171.15,4972.0,168.1496,168.238,168.012,168.2184,4972.0
2023-04-21 15:10:00,171.25,171.25,170.92,170.92,806.0,168.3167,168.3167,167.9923,167.9923,806.0
2023-04-21 15:15:00,170.87,170.97,170.83,170.96,1600.0,167.9432,168.0415,167.9039,168.0316,1600.0
2023-04-21 15:20:00,170.98,171.0,170.92,170.94,1344.0,168.0513,168.071,167.9923,168.012,1344.0
2023-04-21 15:25:00,170.92,171.04,170.88,171.03,4524.0,167.9923,168.1103,167.953,168.1004,4524.0
2023-04-21 15:30:00,171.02,171.1,170.85,170.85,4932.0,168.0906,168.1692,167.9235,167.9235,4932.0
2023-04-21 15:35:00,170.83,170.99,170.78,170.84,5790.0,167.9039,168.0611,167.8547,167.9137,5790.0
2023-04-21 15:40:00,170.84,170.84,170.52,170.66,9627.0,167.9137,167.9137,167.5992,167.7368,9627.0
2023-04-21 15:45:00,170.62,170.84,170.57,170.66,11651.0,167.6975,167.9137,167.6483,167.7368,11651.0
2023-04-21 15:50:00,170.68,170.92,170.64,170.86,26141.0,167.7564,167.9923,167.7171,167.9334,26141.0
2023-04-21 15:55:00,170.87,171.17,170.85,171.15,52767.0,167.9432,168.238,167.9235,168.2184,52767.0
2023-04-24 09:30:00,171.98,172.57,171.98,172.57,5023.0,169.0342,169.6141,169.0342,169.6141,5023.0
2023-04-24 09:35:00,172.59,172.76,172.29,172.33,760.0,169.6337,169.8008,169.3389,169.3782,760.0
2023-04-24 09:40:00,172.28,172.52,171.95,172.28,2446.0,169.329,169.5649,169.0047,169.329,2446.0
2023-04-24 09:45:00,172.04,172.04,171.46,171.5,1508.0,169.0931,169.0931,168.5231,168.5624,1508.0
2023-04-24 09:50:00,171.43,172.17,171.43,171.85,3400.0,168.4936,169.2209,168.4936,168.9064,3400.0
2023-04-24 09:55:00,171.95,171.95,171.84,171.87,400.0,169.0047,169.0047,168.8966,168.9261,400.0
2023-04-24 10:00:00,172.01,172.03,171.9,171.9,660.0,169.0637,169.0833,168.9555,168.9555,660.0
2023-04-24 10:05:00,172.12,172.2,171.85,172.01,3002.0,169.1718,169.2504,168.9064,169.0637,3002.0
2023-04-24 10:10:00,171.88,172.06,171.76,172.03,2906.0,168.9359,169.1128,168.8179,169.0833,2906.0
2023-04-24 10:15:00,171.88,171.88,171.67,171.67,1039.0,168.9359,168.9359,168.7295,168.7295,1039.0
2023-04-24 10:20:00,171.7,171.76,171.62,171.71,7477.0,168.759,168.8179,168.6803,168.7688,7477.0
2023-04-24 10:25:00,171.7,171.77,171.63,171.72,4154.0,168.759,168.8278,168.6902,168.7786,4154.0
2023-04-24 10:30:00,171.78,172.23,171.74,172.22,6171.0,168.8376,169.2799,168.7983,169.2701,6171.0
2023-04-24 10:35:00,172.19,172.22,171.89,171.9,6213.0,169.2406,169.2701,168.9457,168.9555,6213.0
2023-04-24 10:40:00,171.85,171.87,171.42,171.53,1824.0,168.9064,168.9261,168.4838,168.5919,1824.0
2023-04-24 10:45:00,171.52,171.54,171.31,171.41,2500.0,168.5821,168.6017,168.3757,168.4739,2500.0
2023-04-24 10:50:00,171.36,171.41,171.26,171.26,500.0,168.4248,168.4739,168.3265,168.3265,500.0
2023-04-24 10:55:00,171.27,171.28,171.01,171.01,3023.0,168.3363,168.3462,168.0808,168.0808,3023.0
2023-04-24 11:00:00,170.89,171.12,170.85,171.12,3164.0,167.9628,168.1889,167.9235,168.1889,3164.0
2023-04-24 11:05:00,171.07,171.19,171.03,171.03,1422.0,168.1398,168.2577,168.1004,168.1004,1422.0
2023-04-24 11:10:00,170.96,171.2,170.96,171.18,1781.0,168.0316,168.2675,168.0316,168.2479,1781.0
2023-04-24 11:15:00,171.07,171.2,171.04,171.2,1181.0,168.1398,168.2675,168.1103,168.2675,1181.0
2023-04-24 11:20:00,171.28,171.28,171.14,171.16,1399.0,168.3462,168.3462,168.2086,168.2282,1399.0
2023-04-24 11:25:00,171.16,171.21,171.11,171.18,4601.0,168.2282,168.2774,168.1791,168.2479,4601.0
2023-04-24 11:30:00,171.16,171.37,171.12,171.37,2262.0,168.2282,168.4346,168.1889,168.4346,2262.0
2023-04-24 11:35:00,171.47,171.49,171.43,171.47,1758.0,168.5329,168.5526,168.4936,168.5329,1758.0
2023-04-24 11:40:00,171.44,171.45,171.27,171.3,1834.0,168.5034,168.5133,168.3363,168.3658,1834.0
2023-04-24 11:45:00,171.33,171.47,171.33,171.47,2598.0,168.3953,168.5329,168.3953,168.5329,2598.0
2023-04-24 11:50:00,171.39,171.48,171.32,171.32,2301.0,168.4543,168.5427,168.3855,168.3855,2301.0
2023-04-24 11:55:00,171.19,171.23,171.14,171.23,500.0,168.2577,168.297,168.2086,168.297,500.0
2023-04-24 12:00:00,171.15,171.45,171.15,171.27,1106.0,168.2184,168.5133,168.2184,168.3363,1106.0
2023-04-24 12:05:00,171.26,171.3,171.1,171.17,5349.0,168.3265,168.3658,168.1692,168.238,5349.0
2023-04-24 12:10:00,171.05,171.06,170.97,171.03,1800.0,168.1201,168.1299,168.0415,168.1004,1800.0
2023-04-24 12:15:00,171.0,171.15,170.95,170.96,5272.0,168.071,168.2184,168.0218,168.0316,5272.0
2023-04-24 12:20:00,170.98,171.05,170.94,170.99,3822.0,168.0513,168.1201,168.012,168.0611,3822.0
2023-04-24 12:25:00,171.05,171.15,171.0,171.13,4803.0,168.1201,168.2184,168.071,168.1987,4803.0
2023-04-24 12:30:00,171.08,171.21,171.08,171.21,2687.0,168.1496,168.2774,168.1496,168.2774,2687.0
2023-04-24 12:35:00,171.21,171.22,171.1,171.17,4154.0,168.2774,168.2872,168.1692,168.238,4154.0
2023-04-24 12:40:00,171.17,171.41,171.16,171.35,1944.0,168.238,168.4739,168.2282,168.415,1944.0
2023-04-24 12:45:00,171.34,171.43,171.34,171.43,947.0,168.4051,168.4936,168.4051,168.4936,947.0
2023-04-24 12:50:00,171.45,171.49,171.45,171.47,600.0,168.5133,168.5526,168.5133,168.5329,600.0
2023-04-24 12:55:00,171.44,171.45,171.38,171.45,1101.0,168.5034,168.5133,168.4445,168.5133,1101.0
2023-04-24 13:00:00,171.47,171.53,171.38,171.5,4868.0,168.5329,168.5919,168.4445,168.5624,4868.0
2023-04-24 13:05:00,171.43,171.45,171.37,171.37,986.0,168.4936,168.5133,168.4346,168.4346,986.0
2023-04-24 13:10:00,171.3,171.36,171.2,171.36,1680.0,168.3658,168.4248,168.2675,168.4248,1680.0
2023-04-24 13:15:00,171.41,171.41,171.15,171.22,2150.0,168.4739,168.4739,168.2184,168.2872,2150.0
2023-04-24 13:20:00,171.21,171.26,171.18,171.22,1669.0,168.2774,168.3265,168.2479,168.2872,1669.0
2023-04-24 13:25:00,171.24,171.38,171.17,171.37,7010.0,168.3069,168.4445,168.238,168.4346,7010.0
2023-04-24 13:30:00,171.3,171.36,171.25,171.25,2247.0,168.3658,168.4248,168.3167,168.3167,2247.0
2023-04-24 13:35:00,171.23,171.36,171.23,171.35,2287.0,168.297,168.4248,168.297,168.415,2287.0
2023-04-24 13:40:00,171.32,171.36,171.27,171.3,1925.0,168.3855,168.4248,168.3363,168.3658,1925.0
2023-04-24 13:45:00,171.28,171.29,171.19,171.22,1434.0,168.3462,168.356,168.2577,168.2872,1434.0
2023-04-24 13:50:00,171.24,171.37,171.24,171.35,1859.0,168.3069,168.4346,168.3069,168.415,1859.0
2023-04-24 13:55:00,171.3,171.33,171.28,171.33,600.0,168.3658,168.3953,168.3462,168.3953,600.0
2023-04-24 14:00:00,171.35,171.35,171.21,171.21,1960.0,168.415,168.415,168.2774,168.2774,1960.0
2023-04-24 14:05:00,171.14,171.16,170.84,170.9,4088.0,168.2086,168.2282,167.9137,167.9727,4088.0
2023-04-24 14:10:00,170.83,170.9,170.83,170.9,600.0,167.9039,167.9727,167.9039,167.9727,600.0
2023-04-24 14:15:00,170.84,170.93,170.77,170.85,1639.0,167.9137,168.0022,167.8449,167.9235,1639.0
2023-04-24 14:20:00,170.82,170.84,170.71,170.74,3126.0,167.894,167.9137,167.7859,167.8154,3126.0
2023-04-24 14:25:00,170.67,170.85,170.66,170.75,3502.0,167.7466,167.9235,167.7368,167.8252,3502.0
2023-04-24 14:30:00,170.75,170.83,170.62,170.7,12315.0,167.8252,167.9039,167.6975,167.7761,12315.0
2023-04-24 14:35:00,170.73,170.73,170.61,170.62,1481.0,167.8056,167.8056,167.6876,167.6975,1481.0
2023-04-24 14:40:00,170.59,170.77,170.59,170.72,3460.0,167.668,167.8449,167.668,167.7958,3460.0
2023-04-24 14:45:00,170.73,170.75,170.55,170.75,3989.0,167.8056,167.8252,167.6287,167.8252,3989.0
2023-04-24 14:50:00,170.77,171.04,170.77,171.01,3272.0,167.8449,168.1103,167.8449,168.0808,3272.0
2023-04-24 14:55:00,171.04,171.04,170.9,170.95,4125.0,168.1103,168.1103,167.9727,168.0218,4125.0
2023-04-24 15:00:00,170.98,171.03,170.94,171.01,5645.0,168.0513,168.1004,168.012,168.0808,5645.0
2023-04-24 15:05:00,171.03,171.07,170.97,171.03,6028.0,168.1004,168.1398,168.0415,168.1004,6028.0
2023-04-24 15:10:00,171.01,171.16,171.01,171.16,4700.0,168.0808,168.2282,168.0808,168.2282,4700.0
2023-04-24 15:15:00,171.14,171.15,170.99,171.08,2697.0,168.2086,168.2184,168.0611,168.1496,2697.0
2023-04-24 15:20:00,171.09,171.09,170.98,171.04,1800.0,168.1594,168.1594,168.0513,168.1103,1800.0
2023-04-24 15:25:00,171.08,171.25,171.08,171.24,6398.0,168.1496,168.3167,168.1496,168.3069,6398.0
2023-04-24 15:30:00,171.2,171.25,171.14,171.14,2519.0,168.2675,168.3167,168.2086,168.2086,2519.0
2023-04-24 15:35:00,171.18,171.18,170.91,171.0,5791.0,168.2479,168.2479,167.9825,168.071,5791.0
2023-04-24 15:40:00,171.0,171.05,170.9,170.9,5600.0,168.071,168.1201,167.9727,167.9727,5600.0
2023-04-24 15:45:00,170.94,171.17,170.88,171.15,10442.0,168.012,168.238,167.953,168.2184,10442.0
2023-04-24 15:50:00,171.12,171.2,170.91,171.09,23811.0,168.1889,168.2675,167.9825,168.1594,23811.0
2023-04-24 15:55:00,171.09,171.55,171.07,171.3,31981.0,168.1594,168.6115,168.1398,168.3658,31981.0
2023-04-25 09:30:00,170.46,170.58,170.46,170.5,8667.0,167.5402,167.6582,167.5402,167.5795,8667.0
2023-04-25 09:35:00,170.5,170.69,170.5,170.5,1665.0,167.5795,167.7663,167.5795,167.5795,1665.0
2023-04-25 09:40:00,170.5,171.07,170.44,170.84,6418.0,167.5795,168.1398,167.5206,167.9137,6418.0
2023-04-25 09:45:00,170.5,170.51,170.5,170.5,1113.0,167.5795,167.5894,167.5795,167.5795,1113.0
2023-04-25 09:50:00,170.32,170.32,170.11,170.12,7509.0,167.4026,167.4026,167.1962,167.206,7509.0
2023-04-25 09:55:00,170.17,170.27,170.11,170.12,724.0,167.2552,167.3535,167.1962,167.206,724.0
2023-04-25 10:00:00,170.23,170.39,170.18,170.21,2725.0,167.3142,167.4714,167.265,167.2945,2725.0
2023-04-25 10:05:00,170.2,170.38,170.15,170.25,3791.0,167.2847,167.4616,167.2355,167.3338,3791.0
2023-04-25 10:10:00,170.19,170.19,169.82,169.92,1952.0,167.2748,167.2748,166.9112,167.0095,1952.0
2023-04-25 10:15:00,169.99,169.99,169.89,169.99,967.0,167.0783,167.0783,166.98,167.0783,967.0
2023-04-25 10:20:00,170.0,170.12,169.85,169.85,2453.0,167.0881,167.206,166.9407,166.9407,2453.0
2023-04-25 10:25:00,169.9,169.99,169.82,169.83,1676.0,166.9898,167.0783,166.9112,166.921,1676.0
2023-04-25 10:30:00,169.84,169.97,169.78,169.92,1893.0,166.9308,167.0586,166.8719,167.0095,1893.0
2023-04-25 10:35:00,169.92,169.99,169.91,169.98,400.0,167.0095,167.0783,166.9996,167.0684,400.0
2023-04-25 10:40:00,169.89,169.92,169.85,169.92,815.0,166.98,167.0095,166.9407,167.0095,815.0
2023-04-25 10:45:00,169.8,170.1,169.7,170.1,2343.0,166.8915,167.1864,166.7932,167.1864,2343.0
2023-04-25 10:50:00,170.16,170.22,170.16,170.21,300.0,167.2453,167.3043,167.2453,167.2945,300.0
2023-04-25 10:55:00,170.21,170.38,170.21,170.36,5158.0,167.2945,167.4616,167.2945,167.4419,5158.0
2023-04-25 11:00:00,170.26,170.26,170.1,170.11,1778.0,167.3436,167.3436,167.1864,167.1962,1778.0
2023-04-25 11:05:00,170.06,170.35,170.06,170.29,1806.0,167.1471,167.4321,167.1471,167.3731,1806.0
2023-04-25 11:10:00,170.28,170.35,170.1,170.14,3377.0,167.3633,167.4321,167.1864,167.2257,3377.0
2023-04-25 11:15:00,170.07,170.1,169.95,170.08,2460.0,167.1569,167.1864,167.0389,167.1667,2460.0
2023-04-25 11:20:00,170.12,170.12,169.79,169.95,1860.0,167.206,167.206,166.8817,167.0389,1860.0
2023-04-25 11:25:00,169.95,169.95,169.76,169.76,1050.0,167.0389,167.0389,166.8522,166.8522,1050.0
2023-04-25 11:30:00,169.72,169.87,169.72,169.83,2111.0,166.8129,166.9603,166.8129,166.921,2111.0
2023-04-25 11:35:00,169.82,169.87,169.77,169.8,1129.0,166.9112,166.9603,166.862,166.8915,1129.0
2023-04-25 11:40:00,169.77,169.81,169.63,169.81,3771.0,166.862,166.9013,166.7244,166.9013,3771.0
2023-04-25 11:45:00,169.91,169.92,169.8,169.92,540.0,166.9996,167.0095,166.8915,167.0095,540.0
2023-04-25 11:50:00,169.85,169.85,169.73,169.73,400.0,166.9407,166.9407,166.8227,166.8227,400.0
2023-04-25 11:55:00,169.75,169.78,169.67,169.7,898.0,166.8424,166.8719,166.7637,166.7932,898.0
2023-04-25 12:00:00,169.68,169.8,169.61,169.76,3889.0,166.7736,166.8915,166.7048,166.8522,3889.0
2023-04-25 12:05:00,169.87,170.0,169.87,169.92,1539.0,166.9603,167.0881,166.9603,167.0095,1539.0
2023-04-25 12:10:00,169.85,169.89,169.85,169.89,700.0,166.9407,166.98,166.9407,166.98,700.0
2023-04-25 12:15:00,169.89,170.06,169.89,170.0,2995.0,166.98,167.1471,166.98,167.0881,2995.0
2023-04-25 12:20:00,170.02,170.11,170.02,170.07,906.0,167.1077,167.1962,167.1077,167.1569,906.0
2023-04-25 12:25:00,170.11,170.12,170.04,170.12,896.0,167.1962,167.206,167.1274,167.206,896.0
2023-04-25 12:30:00,170.14,170.24,170.07,170.07,2215.0,167.2257,167.324,167.1569,167.1569,2215.0
2023-04-25 12:35:00,170.09,170.29,170.09,170.29,749.0,167.1765,167.3731,167.1765,167.3731,749.0
2023-04-25 12:40:00,170.32,170.39,170.27,170.27,2495.0,167.4026,167.4714,167.3535,167.3535,2495.0
2023-04-25 12:45:00,170.28,170.28,170.2,170.25,1559.0,167.3633,167.3633,167.2847,167.3338,1559.0
2023-04-25 12:50:00,170.16,170.18,170.1,170.1,891.0,167.2453,167.265,167.1864,167.1864,891.0
2023-04-25 12:55:00,170.03,170.1,169.99,170.1,2447.0,167.1176,167.1864,167.0783,167.1864,2447.0
2023-04-25 13:00:00,170.11,170.29,170.11,170.2,1540.0,167.1962,167.3731,167.1962,167.2847,1540.0
2023-04-25 13:05:00,170.12,170.12,170.02,170.02,422.0,167.206,167.206,167.1077,167.1077,422.0
2023-04-25 13:10:00,170.02,170.16,169.94,169.99,4153.0,167.1077,167.2453,167.0291,167.0783,4153.0
2023-04-25 13:15:00,169.8,169.8,169.55,169.68,7214.0,166.8915,166.8915,166.6458,166.7736,7214.0
2023-04-25 13:20:00,169.54,169.56,169.38,169.56,2500.0,166.636,166.6556,166.4787,166.6556,2500.0
2023-04-25 13:25:00,169.56,169.56,169.45,169.52,1407.0,166.6556,166.6556,166.5475,166.6163,1407.0
2023-04-25 13:30:00,169.5,169.72,169.46,169.72,2052.0,166.5967,166.8129,166.5573,166.8129,2052.0
2023-04-25 13:35:00,169.72,169.86,169.69,169.69,1983.0,166.8129,166.9505,166.7834,166.7834,1983.0
2023-04-25 13:40:00,169.73,169.89,169.73,169.84,1563.0,166.8227,166.98,166.8227,166.9308,1563.0
2023-04-25 13:45:00,169.88,169.88,169.59,169.69,2826.0,166.9701,166.9701,166.6851,166.7834,2826.0
2023-04-25 13:50:00,169.63,169.63,169.58,169.58,556.0,166.7244,166.7244,166.6753,166.6753,556.0
2023-04-25 13:55:00,169.52,169.56,169.5,169.5,1462.0,166.6163,166.6556,166.5967,166.5967,1462.0
2023-04-25 14:00:00,169.5,169.53,169.4,169.4,1117.0,166.5967,166.6261,166.4984,166.4984,1117.0
2023-04-25 14:05:00,169.53,169.61,169.53,169.59,1645.0,166.6261,166.7048,166.6261,166.6851,1645.0
2023-04-25 14:10:00,169.6,169.66,169.53,169.6,1658.0,166.6949,166.7539,166.6261,166.6949,1658.0
2023-04-25 14:15:00,169.56,169.65,169.54,169.64,659.0,166.6556,166.7441,166.636,166.7343,659.0
2023-04-25 14:20:00,169.6,169.73,169.53,169.63,2645.0,166.6949,166.8227,166.6261,166.7244,2645.0
2023-04-25 14:25:00,169.6,169.86,169.6,169.83,2503.0,166.6949,166.9505,166.6949,166.921,2503.0
2023-04-25 14:30:00,169.79,169.84,169.77,169.77,1304.0,166.8817,166.9308,166.862,166.862,1304.0
2023-04-25 14:35:00,169.84,170.0,169.83,170.0,2322.0,166.9308,167.0881,166.921,167.0881,2322.0
2023-04-25 14:40:00,169.9,169.9,169.69,169.73,2552.0,166.9898,166.9898,166.7834,166.8227,2552.0
2023-04-25 14:45:00,169.63,169.8,169.54,169.8,3994.0,166.7244,166.8915,166.636,166.8915,3994.0
2023-04-25 14:50:00,169.8,169.81,169.67,169.67,2807.0,166.8915,166.9013,166.7637,166.7637,2807.0
2023-04-25 14:55:00,169.64,169.65,169.44,169.44,3515.0,166.7343,166.7441,166.5377,166.5377,3515.0
2023-04-25 15:00:00,169.56,169.62,169.49,169.49,2512.0,166.6556,166.7146,166.5868,166.5868,2512.0
2023-04-25 15:05:00,169.52,169.66,169.45,169.62,4532.0,166.6163,166.7539,166.5475,166.7146,4532.0
2023-04-25 15:10:00,169.76,169.92,169.76,169.92,2329.0,166.8522,167.0095,166.8522,167.0095,2329.0
2023-04-25 15:15:00,169.95,170.06,169.88,169.94,3021.0,167.0389,167.1471,166.9701,167.0291,3021.0
2023-04-25 15:20:00,169.97,170.28,169.97,170.22,1750.0,167.0586,167.3633,167.0586,167.3043,1750.0
2023-04-25 15:25:00,170.16,170.16,169.96,170.12,4229.0,167.2453,167.2453,167.0488,167.206,4229.0
2023-04-25 15:30:00,170.13,170.16,169.97,169.97,5152.0,167.2159,167.2453,167.0586,167.0586,5152.0
2023-04-25 15:35:00,169.92,169.96,169.78,169.84,3332.0,167.0095,167.0488,166.8719,166.9308,3332.0
2023-04-25 15:40:00,169.77,169.83,169.68,169.77,4483.0,166.862,166.921,166.7736,166.862,4483.0
2023-04-25 15:45:00,169.82,169.89,169.68,169.68,3896.0,166.9112,166.98,166.7736,166.7736,3896.0
2023-04-25 15:50:00,169.69,169.8,169.58,169.76,7764.0,166.7834,166.8915,166.6753,166.8522,7764.0
2023-04-25 15:55:00,169.7,169.73,169.62,169.7,20658.0,166.7932,166.8227,166.7146,166.7932,20658.0
2023-04-26 09:30:00,168.21,169.23,168.21,169.05,4443.0,165.3288,166.3313,165.3288,166.1544,4443.0
2023-04-26 09:35:00,169.0,169.06,169.0,169.03,1076.0,166.1052,166.1642,166.1052,166.1347,1076.0
2023-04-26 09:40:00,169.05,169.05,169.02,169.03,300.0,166.1544,166.1544,166.1249,166.1347,300.0
2023-04-26 09:45:00,169.06,169.07,168.68,168.74,3997.0,166.1642,166.174,165.7907,165.8497,3997.0
2023-04-26 09:50:00,168.83,169.01,168.7,168.75,2765.0,165.9381,166.115,165.8104,165.8595,2765.0
2023-04-26 09:55:00,168.52,168.73,168.39,168.73,2399.0,165.6334,165.8398,165.5057,165.8398,2399.0
2023-04-26 10:00:00,168.52,168.61,168.39,168.53,1737.0,165.6334,165.7219,165.5057,165.6433,1737.0
2023-04-26 10:05:00,168.54,168.75,168.37,168.38,1902.0,165.6531,165.8595,165.486,165.4958,1902.0
2023-04-26 10:10:00,168.28,168.28,167.67,167.68,7232.0,165.3976,165.3976,164.798,164.8078,7232.0
2023-04-26 10:15:00,167.55,167.85,167.44,167.78,6060.0,164.6801,164.9749,164.5719,164.9061,6060.0
2023-04-26 10:20:00,167.74,168.13,167.67,168.03,3893.0,164.8668,165.2501,164.798,165.1518,3893.0
2023-04-26 10:25:00,168.1,168.32,168.03,168.32,1410.0,165.2206,165.4369,165.1518,165.4369,1410.0
2023-04-26 10:30:00,168.33,168.37,167.92,167.99,10474.0,165.4467,165.486,165.0437,165.1125,10474.0
2023-04-26 10:35:00,167.91,168.11,167.91,167.98,9022.0,165.0339,165.2305,165.0339,165.1027,9022.0
2023-04-26 10:40:00,168.01,168.03,167.84,168.03,4278.0,165.1322,165.1518,164.9651,165.1518,4278.0
2023-04-26 10:45:00,168.03,168.03,167.81,167.84,1175.0,165.1518,165.1518,164.9356,164.9651,1175.0
2023-04-26 10:50:00,167.7,167.77,167.44,167.44,3600.0,164.8275,164.8963,164.5719,164.5719,3600.0
2023-04-26 10:55:00,167.37,167.41,167.28,167.28,3205.0,164.5031,164.5425,164.4147,164.4147,3205.0
2023-04-26 11:00:00,167.37,167.98,167.37,167.97,2525.0,164.5031,165.1027,164.5031,165.0929,2525.0
2023-04-26 11:05:00,168.05,168.27,167.98,168.27,1852.0,165.1715,165.3877,165.1027,165.3877,1852.0
2023-04-26 11:10:00,168.25,168.25,168.01,168.15,1489.0,165.3681,165.3681,165.1322,165.2698,1489.0
2023-04-26 11:15:00,168.2,168.27,168.0,168.0,2765.0,165.3189,165.3877,165.1223,165.1223,2765.0
2023-04-26 11:20:00,168.02,168.1,167.99,168.06,2663.0,165.142,165.2206,165.1125,165.1813,2663.0
2023-04-26 11:25:00,168.07,168.11,167.95,168.01,2549.0,165.1911,165.2305,165.0732,165.1322,2549.0
2023-04-26 11:30:00,167.96,167.97,167.7,167.79,1881.0,165.083,165.0929,164.8275,164.9159,1881.0
2023-04-26 11:35:00,167.7,167.77,167.43,167.48,5216.0,164.8275,164.8963,164.5621,164.6113,5216.0
2023-04-26 11:40:00,167.44,167.61,167.42,167.61,3576.0,164.5719,164.739,164.5523,164.739,3576.0
2023-04-26 11:45:00,167.62,167.63,167.32,167.37,4858.0,164.7489,164.7587,164.454,164.5031,4858.0
2023-04-26 11:50:00,167.39,167.45,167.28,167.45,1510.0,164.5228,164.5818,164.4147,164.5818,1510.0
2023-04-26 11:55:00,167.45,167.65,167.45,167.6,3294.0,164.5818,164.7783,164.5818,164.7292,3294.0
2023-04-26 12:00:00,167.58,167.8,167.58,167.8,1289.0,164.7095,164.9258,164.7095,164.9258,1289.0
2023-04-26 12:05:00,167.79,167.91,167.79,167.91,1671.0,164.9159,165.0339,164.9159,165.0339,1671.0
2023-04-26 12:10:00,167.87,168.03,167.86,168.03,725.0,164.9946,165.1518,164.9847,165.1518,725.0
2023-04-26 12:15:00,168.03,168.07,167.81,167.81,3980.0,165.1518,165.1911,164.9356,164.9356,3980.0
2023-04-26 12:20:00,167.72,167.82,167.71,167.81,1128.0,164.8471,164.9454,164.8373,164.9356,1128.0
2023-04-26 12:25:00,167.78,167.78,167.69,167.71,929.0,164.9061,164.9061,164.8177,164.8373,929.0
2023-04-26 12:30:00,167.76,167.76,167.6,167.61,1315.0,164.8865,164.8865,164.7292,164.739,1315.0
2023-04-26 12:35:00,167.57,167.79,167.56,167.72,4799.0,164.6997,164.9159,164.6899,164.8471,4799.0
2023-04-26 12:40:00,167.67,167.79,167.66,167.79,1312.0,164.798,164.9159,164.7882,164.9159,1312.0
2023-04-26 12:45:00,167.83,167.86,167.83,167.85,725.0,164.9553,164.9847,164.9553,164.9749,725.0
2023-04-26 12:50:00,167.91,167.91,167.81,167.81,1600.0,165.0339,165.0339,164.9356,164.9356,1600.0
2023-04-26 12:55:00,167.79,167.86,167.75,167.75,890.0,164.9159,164.9847,164.8766,164.8766,890.0
2023-04-26 13:00:00,167.86,167.98,167.81,167.97,1950.0,164.9847,165.1027,164.9356,165.0929,1950.0
2023-04-26 13:05:00,167.95,167.95,167.8,167.9,2256.0,165.0732,165.0732,164.9258,165.0241,2256.0
2023-04-26 13:10:00,167.93,167.96,167.82,167.96,800.0,165.0535,165.083,164.9454,165.083,800.0
2023-04-26 13:15:00,167.88,167.96,167.8,167.94,1657.0,165.0044,165.083,164.9258,165.0634,1657.0
2023-04-26 13:20:00,167.93,167.93,167.74,167.74,1449.0,165.0535,165.0535,164.8668,164.8668,1449.0
2023-04-26 13:25:00,167.74,167.9,167.74,167.8,3431.0,164.8668,165.0241,164.8668,164.9258,3431.0
2023-04-26 13:30:00,167.81,167.81,167.73,167.73,1115.0,164.9356,164.9356,164.857,164.857,1115.0
2023-04-26 13:35:00,167.78,168.04,167.78,167.9,8911.0,164.9061,165.1617,164.9061,165.0241,8911.0
2023-04-26 13:40:00,167.92,168.08,167.9,167.9,4225.0,165.0437,165.201,165.0241,165.0241,4225.0
2023-04-26 13:45:00,167.9,168.0,167.78,167.78,7263.0,165.0241,165.1223,164.9061,164.9061,7263.0
2023-04-26 13:50:00,167.75,167.75,167.57,167.7,1779.0,164.8766,164.8766,164.6997,164.8275,1779.0
2023-04-26 13:55:00,167.64,167.66,167.46,167.56,3338.0,164.7685,164.7882,164.5916,164.6899,3338.0
2023-04-26 14:00:00,167.5,167.52,167.08,167.08,3926.0,164.6309,164.6506,164.2181,164.2181,3926.0
2023-04-26 14:05:00,167.04,167.06,166.91,166.98,2481.0,164.1788,164.1984,164.051,164.1198,2481.0
2023-04-26 14:10:00,166.99,167.07,166.87,167.07,1852.0,164.1296,164.2083,164.0117,164.2083,1852.0
2023-04-26 14:15:00,167.07,167.2,167.03,167.15,1311.0,164.2083,164.3361,164.169,164.2869,1311.0
2023-04-26 14:20:00,167.18,167.26,167.08,167.26,1952.0,164.3164,164.395,164.2181,164.395,1952.0
2023-04-26 14:25:00,167.45,167.5,167.42,167.49,1062.0,164.5818,164.6309,164.5523,164.6211,1062.0
2023-04-26 14:30:00,167.59,167.59,167.4,167.4,2900.0,164.7194,164.7194,164.5326,164.5326,2900.0
2023-04-26 14:35:00,167.37,167.4,167.22,167.28,6766.0,164.5031,164.5326,164.3557,164.4147,6766.0
2023-04-26 14:40:00,167.27,167.27,167.15,167.19,2200.0,164.4049,164.4049,164.2869,164.3262,2200.0
2023-04-26 14:45:00,167.19,167.23,167.07,167.13,4019.0,164.3262,164.3655,164.2083,164.2673,4019.0
2023-04-26 14:50:00,167.09,167.19,166.96,167.15,7043.0,164.2279,164.3262,164.1002,164.2869,7043.0
2023-04-26 14:55:00,167.11,167.34,167.1,167.15,3323.0,164.2476,164.4737,164.2378,164.2869,3323.0
2023-04-26 15:00:00,167.16,167.17,167.12,167.12,1300.0,164.2967,164.3066,164.2574,164.2574,1300.0
2023-04-26 15:05:00,167.16,167.33,167.16,167.31,3520.0,164.2967,164.4638,164.2967,164.4442,3520.0
2023-04-26 15:10:00,167.27,167.49,167.26,167.26,5013.0,164.4049,164.6211,164.395,164.395,5013.0
2023-04-26 15:15:00,167.18,167.18,167.0,167.06,1730.0,164.3164,164.3164,164.1395,164.1984,1730.0
2023-04-26 15:20:00,166.96,166.96,166.74,166.95,2710.0,164.1002,164.1002,163.8839,164.0903,2710.0
2023-04-26 15:25:00,166.89,167.1,166.87,167.1,4002.0,164.0314,164.2378,164.0117,164.2378,4002.0
2023-04-26 15:30:00,167.11,167.2,166.94,166.96,3901.0,164.2476,164.3361,164.0805,164.1002,3901.0
2023-04-26 15:35:00,166.99,167.03,166.78,166.86,5506.0,164.1296,164.169,163.9232,164.0019,5506.0
2023-04-26 15:40:00,166.86,166.86,166.61,166.7,6091.0,164.0019,164.0019,163.7562,163.8446,6091.0
2023-04-26 15:45:00,166.72,166.76,166.43,166.68,10162.0,163.8643,163.9036,163.5792,163.825,10162.0
2023-04-26 15:50:00,166.69,166.83,166.57,166.67,19929.0,163.8348,163.9724,163.7168,163.8151,19929.0
2023-04-26 15:55:00,166.72,167.07,166.59,166.61,38563.0,163.8643,164.2083,163.7365,163.7562,38563.0
2023-04-27 09:30:00,166.66,166.76,166.54,166.55,6127.0,163.8053,163.9036,163.6874,163.6972,6127.0
2023-04-27 09:35:00,167.34,167.73,167.34,167.67,3368.0,164.4737,164.857,164.4737,164.798,3368.0
2023-04-27 09:40:00,167.41,167.77,167.4,167.71,5068.0,164.5425,164.8963,164.5326,164.8373,5068.0
2023-04-27 09:45:00,167.6,167.63,167.34,167.41,3904.0,164.7292,164.7587,164.4737,164.5425,3904.0
2023-04-27 09:50:00,167.55,168.08,167.54,168.08,2028.0,164.6801,165.201,164.6702,165.201,2028.0
2023-04-27 09:55:00,168.13,168.36,167.8,168.26,5843.0,165.2501,165.4762,164.9258,165.3779,5843.0
2023-04-27 10:00:00,168.14,168.35,168.09,168.35,2661.0,165.26,165.4664,165.2108,165.4664,2661.0
2023-04-27 10:05:00,168.22,168.22,167.85,168.16,4401.0,165.3386,165.3386,164.9749,165.2796,4401.0
2023-04-27 10:10:00,168.18,168.57,167.95,168.57,3571.0,165.2993,165.6826,165.0732,165.6826,3571.0
2023-04-27 10:15:00,168.62,168.77,168.47,168.77,5757.0,165.7317,165.8792,165.5843,165.8792,5757.0
2023-04-27 10:20:00,168.92,168.94,168.74,168.92,8118.0,166.0266,166.0462,165.8497,166.0266,8118.0
2023-04-27 10:25:00,168.95,169.03,168.76,169.03,7307.0,166.0561,166.1347,165.8693,166.1347,7307.0
2023-04-27 10:30:00,169.12,169.15,168.88,169.03,7687.0,166.2232,166.2527,165.9873,166.1347,7687.0
2023-04-27 10:35:00,169.02,169.2,168.96,168.96,8485.0,166.1249,166.3018,166.0659,166.0659,8485.0
2023-04-27 10:40:00,168.9,168.94,168.56,168.83,4465.0,166.0069,166.0462,165.6728,165.9381,4465.0
2023-04-27 10:45:00,168.76,169.09,168.76,169.02,1766.0,165.8693,166.1937,165.8693,166.1249,1766.0
2023-04-27 10:50:00,168.97,169.02,168.64,168.83,4350.0,166.0757,166.1249,165.7514,165.9381,4350.0
2023-04-27 10:55:00,168.78,168.86,168.56,168.56,6788.0,165.889,165.9676,165.6728,165.6728,6788.0
2023-04-27 11:00:00,168.59,168.6,168.45,168.45,1790.0,165.7022,165.7121,165.5646,165.5646,1790.0
2023-04-27 11:05:00,168.51,168.64,168.46,168.46,5101.0,165.6236,165.7514,165.5745,165.5745,5101.0
2023-04-27 11:10:00,168.52,168.62,168.44,168.62,6091.0,165.6334,165.7317,165.5548,165.7317,6091.0
2023-04-27 11:15:00,168.66,168.75,168.58,168.67,5391.0,165.771,165.8595,165.6924,165.7809,5391.0
2023-04-27 11:20:00,168.7,169.15,168.7,169.15,3881.0,165.8104,166.2527,165.8104,166.2527,3881.0
2023-04-27 11:25:00,169.15,169.6,169.15,169.6,4217.0,166.2527,166.6949,166.2527,166.6949,4217.0
2023-04-27 11:30:00,169.59,169.91,169.58,169.58,6295.0,166.6851,166.9996,166.6753,166.6753,6295.0
2023-04-27 11:35:00,169.59,169.78,169.56,169.78,6795.0,166.6851,166.8719,166.6556,166.8719,6795.0
2023-04-27 11:40:00,169.77,169.82,169.55,169.58,8384.0,166.862,166.9112,166.6458,166.6753,8384.0
2023-04-27 11:45:00,169.69,169.84,169.61,169.79,1679.0,166.7834,166.9308,166.7048,166.8817,1679.0
2023-04-27 11:50:00,169.89,169.97,169.81,169.95,3382.0,166.98,167.0586,166.9013,167.0389,3382.0
2023-04-27 11:55:00,170.03,170.3,170.03,170.25,2704.0,167.1176,167.383,167.1176,167.3338,2704.0
2023-04-27 12:00:00,170.36,170.56,170.36,170.47,4080.0,167.4419,167.6385,167.4419,167.55,4080.0
2023-04-27 12:05:00,170.42,170.6,170.42,170.59,886.0,167.5009,167.6778,167.5009,167.668,886.0
2023-04-27 12:10:00,170.54,170.54,170.39,170.46,3855.0,167.6188,167.6188,167.4714,167.5402,3855.0
2023-04-27 12:15:00,170.54,170.61,170.49,170.5,3468.0,167.6188,167.6876,167.5697,167.5795,3468.0
2023-04-27 12:20:00,170.46,170.49,170.39,170.39,700.0,167.5402,167.5697,167.4714,167.4714,700.0
2023-04-27 12:25:00,170.42,170.58,170.37,170.58,2035.0,167.5009,167.6582,167.4518,167.6582,2035.0
2023-04-27 12:30:00,170.54,170.54,170.32,170.39,1543.0,167.6188,167.6188,167.4026,167.4714,1543.0
2023-04-27 12:35:00,170.44,170.5,170.44,170.48,630.0,167.5206,167.5795,167.5206,167.5599,630.0
2023-04-27 12:40:00,170.44,170.63,170.44,170.56,1993.0,167.5206,167.7073,167.5206,167.6385,1993.0
2023-04-27 12:45:00,170.56,170.7,170.56,170.7,1808.0,167.6385,167.7761,167.6385,167.7761,1808.0
2023-04-27 12:50:00,170.85,170.9,170.75,170.75,2942.0,167.9235,167.9727,167.8252,167.8252,2942.0
2023-04-27 12:55:00,170.74,170.85,170.67,170.73,1608.0,167.8154,167.9235,167.7466,167.8056,1608.0
2023-04-27 13:00:00,170.81,170.83,170.71,170.71,600.0,167.8842,167.9039,167.7859,167.7859,600.0
2023-04-27 13:05:00,170.64,170.69,170.54,170.55,901.0,167.7171,167.7663,167.6188,167.6287,901.0
2023-04-27 13:10:00,170.55,170.64,170.5,170.51,1619.0,167.6287,167.7171,167.5795,167.5894,1619.0
2023-04-27 13:15:00,170.57,170.84,170.57,170.8,977.0,167.6483,167.9137,167.6483,167.8744,977.0
2023-04-27 13:20:00,170.83,171.1,170.78,170.97,7293.0,167.9039,168.1692,167.8547,168.0415,7293.0
2023-04-27 13:25:00,170.94,170.94,170.93,170.93,300.0,168.012,168.012,168.0022,168.0022,300.0
2023-04-27 13:30:00,170.93,171.08,170.93,171.03,2042.0,168.0022,168.1496,168.0022,168.1004,2042.0
2023-04-27 13:35:00,170.97,171.05,170.91,171.03,1141.0,168.0415,168.1201,167.9825,168.1004,1141.0
2023-04-27 13:40:00,171.03,171.05,170.86,170.9,1935.0,168.1004,168.1201,167.9334,167.9727,1935.0
2023-04-27 13:45:00,170.94,171.09,170.94,171.09,940.0,168.012,168.1594,168.012,168.1594,940.0
2023-04-27 13:50:00,171.12,171.22,171.12,171.21,570.0,168.1889,168.2872,168.1889,168.2774,570.0
2023-04-27 13:55:00,171.15,171.15,171.01,171.13,1400.0,168.2184,168.2184,168.0808,168.1987,1400.0
2023-04-27 14:00:00,171.11,171.18,171.1,171.15,1400.0,168.1791,168.2479,168.1692,168.2184,1400.0
2023-04-27 14:05:00,171.12,171.16,171.07,171.16,1736.0,168.1889,168.2282,168.1398,168.2282,1736.0
2023-04-27 14:10:00,171.13,171.38,171.13,171.35,6084.0,168.1987,168.4445,168.1987,168.415,6084.0
2023-04-27 14:15:00,171.36,171.57,171.36,171.57,804.0,168.4248,168.6312,168.4248,168.6312,804.0
2023-04-27 14:20:00,171.59,171.6,171.42,171.45,3000.0,168.6509,168.6607,168.4838,168.5133,3000.0
2023-04-27 14:25:00,171.4,171.57,171.36,171.57,2800.0,168.4641,168.6312,168.4248,168.6312,2800.0
2023-04-27 14:30:00,171.58,171.97,171.54,171.97,3004.0,168.641,169.0243,168.6017,169.0243,3004.0
2023-04-27 14:35:00,171.97,172.19,171.89,172.03,11264.0,169.0243,169.2406,168.9457,169.0833,11264.0
2023-04-27 14:40:00,172.05,172.15,172.04,172.08,3298.0,169.103,169.2013,169.0931,169.1325,3298.0
2023-04-27 14:45:00,172.1,172.2,172.09,172.15,2570.0,169.1521,169.2504,169.1423,169.2013,2570.0
2023-04-27 14:50:00,172.28,172.33,172.26,172.28,1621.0,169.329,169.3782,169.3094,169.329,1621.0
2023-04-27 14:55:00,172.28,172.53,172.28,172.53,1900.0,169.329,169.5748,169.329,169.5748,1900.0
2023-04-27 15:00:00,172.58,172.61,172.47,172.61,3386.0,169.6239,169.6534,169.5158,169.6534,3386.0
2023-04-27 15:05:00,172.6,172.6,172.42,172.5,3800.0,169.6436,169.6436,169.4666,169.5453,3800.0
2023-04-27 15:10:00,172.46,172.5,172.36,172.5,3416.0,169.506,169.5453,169.4077,169.5453,3416.0
2023-04-27 15:15:00,172.51,172.64,172.51,172.61,1373.0,169.5551,169.6829,169.5551,169.6534,1373.0
2023-04-27 15:20:00,172.55,172.56,172.42,172.53,2599.0,169.5944,169.6042,169.4666,169.5748,2599.0
2023-04-27 15:25:00,172.51,172.59,172.44,172.59,2984.0,169.5551,169.6337,169.4863,169.6337,2984.0
2023-04-27 15:30:00,172.58,172.74,172.58,172.6,5341.0,169.6239,169.7812,169.6239,169.6436,5341.0
2023-04-27 15:35:00,172.57,172.57,172.41,172.47,5302.0,169.6141,169.6141,169.4568,169.5158,5302.0
2023-04-27 15:40:00,172.46,172.81,172.45,172.79,6785.0,169.506,169.85,169.4961,169.8303,6785.0
2023-04-27 15:45:00,172.74,173.04,172.71,173.04,8969.0,169.7812,170.076,169.7517,170.076,8969.0
2023-04-27 15:50:00,173.01,173.03,172.79,172.79,18393.0,170.0465,170.0662,169.8303,169.8303,18393.0
2023-04-27 15:55:00,172.76,173.0,172.61,172.98,33075.0,169.8008,170.0367,169.6534,170.017,33075.0
2023-04-28 09:30:00,172.27,173.32,172.27,173.3,7658.0,169.3192,170.3512,169.3192,170.3316,7658.0
2023-04-28 09:35:00,173.22,174.02,173.21,173.96,1950.0,170.2529,171.0392,170.2431,170.9803,1950.0
2023-04-28 09:40:00,174.12,174.43,173.98,174.06,1851.0,171.1375,171.4422,170.9999,171.0785,1851.0
2023-04-28 09:45:00,174.31,174.49,174.23,174.27,1448.0,171.3243,171.5012,171.2456,171.285,1448.0
2023-04-28 09:50:00,174.25,174.25,174.06,174.21,1584.0,171.2653,171.2653,171.0785,171.226,1584.0
2023-04-28 09:55:00,174.33,174.59,174.03,174.05,3121.0,171.3439,171.5995,171.0491,171.0687,3121.0
2023-04-28 10:00:00,173.88,174.18,173.88,173.96,1773.0,170.9016,171.1965,170.9016,170.9803,1773.0
2023-04-28 10:05:00,173.83,174.16,173.75,174.16,1525.0,170.8525,171.1768,170.7739,171.1768,1525.0
2023-04-28 10:10:00,174.15,174.29,173.96,174.14,2721.0,171.167,171.3046,170.9803,171.1572,2721.0
2023-04-28 10:15:00,174.14,174.27,174.09,174.16,1807.0,171.1572,171.285,171.108,171.1768,1807.0
2023-04-28 10:20:00,174.27,174.43,174.2,174.43,3850.0,171.285,171.4422,171.2161,171.4422,3850.0
2023-04-28 10:25:00,174.58,174.63,174.46,174.54,2904.0,171.5896,171.6388,171.4717,171.5503,2904.0
2023-04-28 10:30:00,174.55,174.75,174.39,174.55,3264.0,171.5602,171.7567,171.4029,171.5602,3264.0
2023-04-28 10:35:00,174.43,174.55,173.68,174.0,2917.0,171.4422,171.5602,170.7051,171.0196,2917.0
2023-04-28 10:40:00,174.28,174.33,173.93,174.24,2390.0,171.2948,171.3439,170.9508,171.2555,2390.0
2023-04-28 10:45:00,174.33,174.77,174.25,174.73,3758.0,171.3439,171.7764,171.2653,171.7371,3758.0
2023-04-28 10:50:00,174.8,174.81,174.63,174.72,2609.0,171.8059,171.8157,171.6388,171.7272,2609.0
2023-04-28 10:55:00,174.5,174.51,173.75,173.75,3460.0,171.511,171.5208,170.7739,170.7739,3460.0
2023-04-28 11:00:00,173.75,173.75,173.39,173.48,2524.0,170.7739,170.7739,170.42,170.5085,2524.0
2023-04-28 11:05:00,173.62,174.13,173.62,174.08,1059.0,170.6461,171.1473,170.6461,171.0982,1059.0
2023-04-28 11:10:00,174.42,174.42,174.31,174.31,767.0,171.4324,171.4324,171.3243,171.3243,767.0
2023-04-28 11:15:00,174.49,174.64,174.49,174.64,1936.0,171.5012,171.6486,171.5012,171.6486,1936.0
2023-04-28 11:20:00,174.62,174.85,174.6,174.64,2154.0,171.629,171.855,171.6093,171.6486,2154.0
2023-04-28 11:25:00,174.7,174.72,174.61,174.72,944.0,171.7076,171.7272,171.6191,171.7272,944.0
2023-04-28 11:30:00,174.68,174.81,174.53,174.53,1333.0,171.6879,171.8157,171.5405,171.5405,1333.0
2023-04-28 11:35:00,174.71,174.81,174.54,174.81,1148.0,171.7174,171.8157,171.5503,171.8157,1148.0
2023-04-28 11:40:00,174.81,174.95,174.8,174.93,1404.0,171.8157,171.9533,171.8059,171.9336,1404.0
2023-04-28 11:45:00,174.86,175.0,174.75,175.0,4961.0,171.8648,172.0024,171.7567,172.0024,4961.0
2023-04-28 11:50:00,174.85,174.92,174.66,174.71,1400.0,171.855,171.9238,171.6683,171.7174,1400.0
2023-04-28 11:55:00,174.82,174.98,174.81,174.92,1900.0,171.8255,171.9828,171.8157,171.9238,1900.0
2023-04-28 12:00:00,175.0,175.0,174.76,174.87,1750.0,172.0024,172.0024,171.7666,171.8747,1750.0
2023-04-28 12:05:00,174.92,174.96,174.55,174.55,6864.0,171.9238,171.9631,171.5602,171.5602,6864.0
2023-04-28 12:10:00,174.73,174.8,174.73,174.8,445.0,171.7371,171.8059,171.7371,171.8059,445.0
2023-04-28 12:15:00,174.67,174.83,174.59,174.59,1539.0,171.6781,171.8354,171.5995,171.5995,1539.0
2023-04-28 12:20:00,174.53,174.65,174.53,174.65,600.0,171.5405,171.6584,171.5405,171.6584,600.0
2023-04-28 12:25:00,174.64,174.8,174.64,174.78,2032.0,171.6486,171.8059,171.6486,171.7862,2032.0
2023-04-28 12:30:00,174.78,174.8,174.55,174.56,2519.0,171.7862,171.8059,171.5602,171.57,2519.0
2023-04-28 12:35:00,174.61,174.8,174.6,174.64,1334.0,171.6191,171.8059,171.6093,171.6486,1334.0
2023-04-28 12:40:00,174.63,174.8,174.63,174.65,2603.0,171.6388,171.8059,171.6388,171.6584,2603.0
2023-04-28 12:45:00,174.61,174.61,174.6,174.61,400.0,171.6191,171.6191,171.6093,171.6191,400.0
2023-04-28 12:50:00,174.63,174.85,174.63,174.72,2573.0,171.6388,171.855,171.6388,171.7272,2573.0
2023-04-28 12:55:00,174.75,174.98,174.75,174.92,1133.0,171.7567,171.9828,171.7567,171.9238,1133.0
2023-04-28 13:00:00,174.87,175.13,174.74,175.13,825.0,171.8747,172.1302,171.7469,172.1302,825.0
2023-04-28 13:05:00,175.13,175.15,174.85,174.85,1525.0,172.1302,172.1499,171.855,171.855,1525.0
2023-04-28 13:10:00,174.91,174.94,174.87,174.9,1822.0,171.914,171.9435,171.8747,171.9042,1822.0
2023-04-28 13:15:00,174.77,174.86,174.68,174.69,1335.0,171.7764,171.8648,171.6879,171.6978,1335.0
2023-04-28 13:20:00,174.72,174.72,174.62,174.71,1906.0,171.7272,171.7272,171.629,171.7174,1906.0
2023-04-28 13:25:00,174.71,174.75,174.58,174.59,3316.0,171.7174,171.7567,171.5896,171.5995,3316.0
2023-04-28 13:30:00,174.64,174.82,174.51,174.8,2057.0,171.6486,171.8255,171.5208,171.8059,2057.0
2023-04-28 13:35:00,174.82,174.84,174.56,174.72,1330.0,171.8255,171.8452,171.57,171.7272,1330.0
2023-04-28 13:40:00,174.7,174.74,174.64,174.71,2003.0,171.7076,171.7469,171.6486,171.7174,2003.0
2023-04-28 13:45:00,174.72,174.72,174.62,174.62,1117.0,171.7272,171.7272,171.629,171.629,1117.0
2023-04-28 13:50:00,174.62,174.63,174.3,174.32,3425.0,171.629,171.6388,171.3144,171.3341,3425.0
2023-04-28 13:55:00,174.25,174.47,174.23,174.39,1925.0,171.2653,171.4815,171.2456,171.4029,1925.0
2023-04-28 14:00:00,174.41,174.64,174.41,174.64,2718.0,171.4226,171.6486,171.4226,171.6486,2718.0
2023-04-28 14:05:00,174.64,174.64,174.43,174.47,1805.0,171.6486,171.6486,171.4422,171.4815,1805.0
2023-04-28 14:10:00,174.44,174.44,174.23,174.34,3551.0,171.452,171.452,171.2456,171.3538,3551.0
2023-04-28 14:15:00,174.24,174.68,174.24,174.66,5400.0,171.2555,171.6879,171.2555,171.6683,5400.0
2023-04-28 14:20:00,174.71,174.71,174.61,174.62,3560.0,171.7174,171.7174,171.6191,171.629,3560.0
2023-04-28 14:25:00,174.62,174.62,174.45,174.55,2001.0,171.629,171.629,171.4619,171.5602,2001.0
2023-04-28 14:30:00,174.6,174.6,174.43,174.49,1500.0,171.6093,171.6093,171.4422,171.5012,1500.0
2023-04-28 14:35:00,174.34,174.4,174.14,174.14,1130.0,171.3538,171.4127,171.1572,171.1572,1130.0
2023-04-28 14:40:00,174.22,174.46,174.21,174.39,4445.0,171.2358,171.4717,171.226,171.4029,4445.0
2023-04-28 14:45:00,174.3,174.39,174.17,174.21,922.0,171.3144,171.4029,171.1867,171.226,922.0
2023-04-28 14:50:00,174.18,174.37,174.12,174.17,3098.0,171.1965,171.3832,171.1375,171.1867,3098.0
2023-04-28 14:55:00,174.16,174.32,174.15,174.27,2120.0,171.1768,171.3341,171.167,171.285,2120.0
2023-04-28 15:00:00,174.33,174.47,174.33,174.46,1515.0,171.3439,171.4815,171.3439,171.4717,1515.0
2023-04-28 15:05:00,174.48,174.73,174.46,174.68,3304.0,171.4914,171.7371,171.4717,171.6879,3304.0
2023-04-28 15:10:00,174.66,174.81,174.58,174.63,1645.0,171.6683,171.8157,171.5896,171.6388,1645.0
2023-04-28 15:15:00,174.62,174.86,174.61,174.84,3748.0,171.629,171.8648,171.6191,171.8452,3748.0
2023-04-28 15:20:00,174.83,174.84,174.56,174.68,4757.0,171.8354,171.8452,171.57,171.6879,4757.0
2023-04-28 15:25:00,174.68,174.71,174.52,174.58,5083.0,171.6879,171.7174,171.5307,171.5896,5083.0
2023-04-28 15:30:00,174.64,174.86,174.51,174.69,3481.0,171.6486,171.8648,171.5208,171.6978,3481.0
2023-04-28 15:35:00,174.56,174.62,174.44,174.55,2672.0,171.57,171.629,171.452,171.5602,2672.0
2023-04-28 15:40:00,174.58,174.8,174.58,174.8,5088.0,171.5896,171.8059,171.5896,171.8059,5088.0
2023-04-28 15:45:00,174.78,174.93,174.55,174.81,6539.0,171.7862,171.9336,171.5602,171.8157,6539.0
2023-04-28 15:50:00,174.81,175.07,174.67,175.01,24973.0,171.8157,172.0712,171.6781,172.0123,24973.0
2023-04-28 15:55:00,175.05,175.28,174.97,175.14,43678.0,172.0516,172.2777,171.973,172.14,43678.0
2023-05-01 09:30:00,174.17,175.34,174.17,175.34,8575.0,171.1867,172.3366,171.1867,172.3366,8575.0
2023-05-01 09:35:00,175.4,175.74,175.4,175.74,500.0,172.3956,172.7298,172.3956,172.7298,500.0
2023-05-01 09:40:00,175.77,176.28,175.77,176.12,4837.0,172.7593,173.2605,172.7593,173.1033,4837.0
2023-05-01 09:45:00,176.18,176.41,176.18,176.29,2089.0,173.1622,173.3883,173.1622,173.2703,2089.0
2023-05-01 09:50:00,176.28,176.28,176.28,176.28,100.0,173.2605,173.2605,173.2605,173.2605,100.0
2023-05-01 09:55:00,175.98,176.03,175.88,176.0,2089.0,172.9657,173.0148,172.8674,172.9853,2089.0
2023-05-01 10:00:00,175.86,176.33,175.55,176.31,32473.0,172.8477,173.3097,172.543,173.29,32473.0
2023-05-01 10:05:00,176.45,176.84,176.45,176.84,3258.0,173.4276,173.8109,173.4276,173.8109,3258.0
2023-05-01 10:10:00,176.84,176.86,176.65,176.82,1800.0,173.8109,173.8306,173.6242,173.7913,1800.0
2023-05-01 10:15:00,177.07,177.79,177.07,177.42,5016.0,174.037,174.7447,174.037,174.381,5016.0
2023-05-01 10:20:00,177.45,177.63,176.92,177.0,3667.0,174.4105,174.5874,173.8896,173.9682,3667.0
2023-05-01 10:25:00,177.08,177.1,176.73,176.73,1391.0,174.0468,174.0665,173.7028,173.7028,1391.0
2023-05-01 10:30:00,176.78,177.18,176.65,176.89,20440.0,173.752,174.1451,173.6242,173.8601,20440.0
2023-05-01 10:35:00,176.89,177.31,176.89,177.31,1825.0,173.8601,174.2729,173.8601,174.2729,1825.0
2023-05-01 10:40:00,177.25,177.56,177.05,177.44,2055.0,174.2139,174.5186,174.0173,174.4007,2055.0
2023-05-01 10:45:00,177.42,177.69,177.42,177.69,1238.0,174.381,174.6464,174.381,174.6464,1238.0
2023-05-01 10:50:00,177.65,177.65,177.26,177.27,1508.0,174.6071,174.6071,174.2237,174.2336,1508.0
2023-05-01 10:55:00,177.22,177.23,177.09,177.16,1900.0,174.1844,174.1942,174.0566,174.1254,1900.0
2023-05-01 11:00:00,177.11,177.21,177.0,177.0,2795.0,174.0763,174.1746,173.9682,173.9682,2795.0
2023-05-01 11:05:00,176.88,177.0,176.72,176.94,4436.0,173.8502,173.9682,173.693,173.9092,4436.0
2023-05-01 11:10:00,176.94,177.31,176.94,177.22,6131.0,173.9092,174.2729,173.9092,174.1844,6131.0
2023-05-01 11:15:00,177.22,177.36,177.01,177.36,2608.0,174.1844,174.322,173.978,174.322,2608.0
2023-05-01 11:20:00,177.35,177.37,176.9,177.01,8060.0,174.3122,174.3319,173.8699,173.978,8060.0
2023-05-01 11:25:00,176.95,177.16,176.88,177.03,5375.0,173.919,174.1254,173.8502,173.9977,5375.0
2023-05-01 11:30:00,177.02,177.15,177.02,177.13,2046.0,173.9878,174.1156,173.9878,174.096,2046.0
2023-05-01 11:35:00,177.06,177.22,177.06,177.22,1551.0,174.0272,174.1844,174.0272,174.1844,1551.0
2023-05-01 11:40:00,177.21,177.25,177.03,177.22,1803.0,174.1746,174.2139,173.9977,174.1844,1803.0
2023-05-01 11:45:00,177.22,177.38,177.2,177.2,1803.0,174.1844,174.3417,174.1648,174.1648,1803.0
2023-05-01 11:50:00,177.15,177.2,177.06,177.2,1409.0,174.1156,174.1648,174.0272,174.1648,1409.0
2023-05-01 11:55:00,177.23,177.27,177.2,177.2,1411.0,174.1942,174.2336,174.1648,174.1648,1411.0
2023-05-01 12:00:00,177.13,177.35,177.13,177.35,2115.0,174.096,174.3122,174.096,174.3122,2115.0
2023-05-01 12:05:00,177.35,177.36,177.3,177.35,942.0,174.3122,174.322,174.263,174.3122,942.0
2023-05-01 12:10:00,177.31,177.31,177.05,177.05,700.0,174.2729,174.2729,174.0173,174.0173,700.0
2023-05-01 12:15:00,177.12,177.35,177.12,177.34,1588.0,174.0861,174.3122,174.0861,174.3024,1588.0
2023-05-01 12:20:00,177.31,177.35,177.16,177.28,13825.0,174.2729,174.3122,174.1254,174.2434,13825.0
2023-05-01 12:25:00,177.24,177.47,177.23,177.39,22233.0,174.2041,174.4301,174.1942,174.3515,22233.0
2023-05-01 12:30:00,177.39,177.71,177.34,177.71,3836.0,174.3515,174.666,174.3024,174.666,3836.0
2023-05-01 12:35:00,177.72,177.73,177.66,177.73,1400.0,174.6759,174.6857,174.6169,174.6857,1400.0
2023-05-01 12:40:00,177.62,177.78,177.62,177.77,4102.0,174.5776,174.7348,174.5776,174.725,4102.0
2023-05-01 12:45:00,177.75,177.76,177.59,177.59,6759.0,174.7053,174.7152,174.5481,174.5481,6759.0
2023-05-01 12:50:00,177.52,177.52,177.29,177.43,1871.0,174.4793,174.4793,174.2532,174.3908,1871.0
2023-05-01 12:55:00,177.43,177.43,177.17,177.22,1557.0,174.3908,174.3908,174.1353,174.1844,1557.0
2023-05-01 13:00:00,177.15,177.36,177.14,177.26,3326.0,174.1156,174.322,174.1058,174.2237,3326.0
2023-05-01 13:05:00,177.14,177.14,176.98,176.98,715.0,174.1058,174.1058,173.9485,173.9485,715.0
2023-05-01 13:10:00,176.96,177.05,176.91,177.02,2604.0,173.9289,174.0173,173.8797,173.9878,2604.0
2023-05-01 13:15:00,176.98,177.12,176.97,177.02,2644.0,173.9485,174.0861,173.9387,173.9878,2644.0
2023-05-01 13:20:00,177.08,177.16,177.03,177.1,4792.0,174.0468,174.1254,173.9977,174.0665,4792.0
2023-05-01 13:25:00,177.03,177.04,176.74,176.76,11659.0,173.9977,174.0075,173.7126,173.7323,11659.0
2023-05-01 13:30:00,176.76,176.84,176.63,176.83,1918.0,173.7323,173.8109,173.6045,173.8011,1918.0
2023-05-01 13:35:00,176.88,176.94,176.73,176.81,3747.0,173.8502,173.9092,173.7028,173.7814,3747.0
2023-05-01 13:40:00,176.86,177.07,176.83,176.94,2100.0,173.8306,174.037,173.8011,173.9092,2100.0
2023-05-01 13:45:00,176.99,177.15,176.98,177.14,1442.0,173.9584,174.1156,173.9485,174.1058,1442.0
2023-05-01 13:50:00,177.11,177.16,177.08,177.12,2511.0,174.0763,174.1254,174.0468,174.0861,2511.0
2023-05-01 13:55:00,177.1,177.28,177.07,177.18,2307.0,174.0665,174.2434,174.037,174.1451,2307.0
2023-05-01 14:00:00,177.27,177.28,177.1,177.15,3063.0,174.2336,174.2434,174.0665,174.1156,3063.0
2023-05-01 14:05:00,177.12,177.15,176.89,176.95,2810.0,174.0861,174.1156,173.8601,173.919,2810.0
2023-05-01 14:10:00,176.84,177.14,176.82,177.08,4801.0,173.8109,174.1058,173.7913,174.0468,4801.0
2023-05-01 14:15:00,177.06,177.25,177.06,177.15,4550.0,174.0272,174.2139,174.0272,174.1156,4550.0
2023-05-01 14:20:00,177.19,177.23,177.16,177.19,2123.0,174.1549,174.1942,174.1254,174.1549,2123.0
2023-05-01 14:25:00,177.16,177.22,177.1,177.21,2236.0,174.1254,174.1844,174.0665,174.1746,2236.0
2023-05-01 14:30:00,177.2,177.21,177.01,177.03,7400.0,174.1648,174.1746,173.978,173.9977,7400.0
2023-05-01 14:35:00,177.0,177.12,176.98,177.12,4872.0,173.9682,174.0861,173.9485,174.0861,4872.0
2023-05-01 14:40:00,177.15,177.21,177.09,177.1,2199.0,174.1156,174.1746,174.0566,174.0665,2199.0
2023-05-01 14:45:00,177.09,177.18,177.06,177.09,5983.0,174.0566,174.1451,174.0272,174.0566,5983.0
2023-05-01 14:50:00,177.11,177.13,177.01,177.09,6043.0,174.0763,174.096,173.978,174.0566,6043.0
2023-05-01 14:55:00,177.08,177.25,177.07,177.23,5634.0,174.0468,174.2139,174.037,174.1942,5634.0
2023-05-01 15:00:00,177.26,177.36,177.11,177.17,3482.0,174.2237,174.322,174.0763,174.1353,3482.0
2023-05-01 15:05:00,177.19,177.2,176.92,177.02,4842.0,174.1549,174.1648,173.8896,173.9878,4842.0
2023-05-01 15:10:00,177.06,177.2,177.04,177.09,6293.0,174.0272,174.1648,174.0075,174.0566,6293.0
2023-05-01 15:15:00,177.13,177.22,177.05,177.17,4327.0,174.096,174.1844,174.0173,174.1353,4327.0
2023-05-01 15:20:00,177.17,177.33,177.17,177.25,4297.0,174.1353,174.2925,174.1353,174.2139,4297.0
2023-05-01 15:25:00,177.25,177.27,177.16,177.18,3600.0,174.2139,174.2336,174.1254,174.1451,3600.0
2023-05-01 15:30:00,177.21,177.33,177.19,177.19,6854.0,174.1746,174.2925,174.1549,174.1549,6854.0
2023-05-01 15:35:00,177.14,177.14,176.65,176.65,8262.0,174.1058,174.1058,173.6242,173.6242,8262.0
2023-05-01 15:40:00,176.64,176.92,176.62,176.9,12130.0,173.6144,173.8896,173.5947,173.8699,12130.0
2023-05-01 15:45:00,176.9,177.38,176.89,177.33,12481.0,173.8699,174.3417,173.8601,174.2925,12481.0
2023-05-01 15:50:00,177.46,177.55,177.27,177.5,27546.0,174.4203,174.5088,174.2336,174.4596,27546.0
2023-05-01 15:55:00,177.51,177.66,177.36,177.5,66665.0,174.4695,174.6169,174.322,174.4596,66665.0
2023-05-02 09:30:00,176.75,177.13,176.5,177.13,6099.0,173.7225,174.096,173.4768,174.096,6099.0
2023-05-02 09:35:00,177.09,177.1,176.57,176.88,2546.0,174.0566,174.0665,173.5456,173.8502,2546.0
2023-05-02 09:40:00,176.98,177.18,176.96,177.18,1901.0,173.9485,174.1451,173.9289,174.1451,1901.0
2023-05-02 09:45:00,177.16,177.16,176.48,176.49,3285.0,174.1254,174.1254,173.4571,173.4669,3285.0
2023-05-02 09:50:00,176.44,176.59,176.37,176.59,1384.0,173.4178,173.5652,173.349,173.5652,1384.0
2023-05-02 09:55:00,176.61,176.99,176.61,176.72,3218.0,173.5849,173.9584,173.5849,173.693,3218.0
2023-05-02 10:00:00,176.84,177.28,176.83,177.28,4235.0,173.8109,174.2434,173.8011,174.2434,4235.0
2023-05-02 10:05:00,177.27,177.29,176.91,177.18,9026.0,174.2336,174.2532,173.8797,174.1451,9026.0
2023-05-02 10:10:00,177.18,177.19,176.6,176.81,11253.0,174.1451,174.1549,173.575,173.7814,11253.0
2023-05-02 10:15:00,176.7,177.13,176.68,177.06,7682.0,173.6733,174.096,173.6537,174.0272,7682.0
2023-05-02 10:20:00,177.13,177.13,176.44,176.65,17859.0,174.096,174.096,173.4178,173.6242,17859.0
2023-05-02 10:25:00,176.52,176.52,176.09,176.4,6271.0,173.4964,173.4964,173.0738,173.3785,6271.0
2023-05-02 10:30:00,176.4,176.59,176.24,176.45,18520.0,173.3785,173.5652,173.2212,173.4276,18520.0
2023-05-02 10:35:00,176.44,176.48,175.95,175.97,13159.0,173.4178,173.4571,172.9362,172.9558,13159.0
2023-05-02 10:40:00,176.02,176.49,176.0,176.49,6127.0,173.005,173.4669,172.9853,173.4669,6127.0
2023-05-02 10:45:00,176.39,176.39,175.96,176.02,11639.0,173.3686,173.3686,172.946,173.005,11639.0
2023-05-02 10:50:00,176.1,176.36,175.99,176.15,6554.0,173.0836,173.3392,172.9755,173.1327,6554.0
2023-05-02 10:55:00,176.02,176.17,175.91,176.03,10684.0,173.005,173.1524,172.8969,173.0148,10684.0
2023-05-02 11:00:00,176.11,176.12,175.61,175.83,10796.0,173.0934,173.1033,172.602,172.8182,10796.0
2023-05-02 11:05:00,175.75,175.85,175.66,175.71,6936.0,172.7396,172.8379,172.6511,172.7003,6936.0
2023-05-02 11:10:00,175.86,175.99,175.73,175.73,3130.0,172.8477,172.9755,172.7199,172.7199,3130.0
2023-05-02 11:15:00,175.72,175.98,175.71,175.78,3754.0,172.7101,172.9657,172.7003,172.7691,3754.0
2023-05-02 11:20:00,175.78,175.86,175.42,175.59,3536.0,172.7691,172.8477,172.4153,172.5823,3536.0
2023-05-02 11:25:00,175.51,175.52,175.31,175.44,3942.0,172.5037,172.5135,172.3071,172.4349,3942.0
2023-05-02 11:30:00,175.44,175.44,174.78,175.03,6776.0,172.4349,172.4349,171.7862,172.0319,6776.0
2023-05-02 11:35:00,175.0,175.56,174.91,175.5,4959.0,172.0024,172.5529,171.914,172.4939,4959.0
2023-05-02 11:40:00,175.57,175.94,175.57,175.94,1868.0,172.5627,172.9263,172.5627,172.9263,1868.0
2023-05-02 11:45:00,176.14,176.4,176.06,176.4,1727.0,173.1229,173.3785,173.0443,173.3785,1727.0
2023-05-02 11:50:00,176.42,176.64,176.26,176.64,4054.0,173.3981,173.6144,173.2409,173.6144,4054.0
2023-05-02 11:55:00,176.8,176.8,176.49,176.63,1321.0,173.7716,173.7716,173.4669,173.6045,1321.0
2023-05-02 12:00:00,176.68,176.83,176.54,176.75,3350.0,173.6537,173.8011,173.5161,173.7225,3350.0
2023-05-02 12:05:00,176.72,176.91,176.59,176.88,3387.0,173.693,173.8797,173.5652,173.8502,3387.0
2023-05-02 12:10:00,176.91,177.11,176.83,177.02,4271.0,173.8797,174.0763,173.8011,173.9878,4271.0
2023-05-02 12:15:00,177.01,177.08,176.77,177.06,6561.0,173.978,174.0468,173.7421,174.0272,6561.0
2023-05-02 12:20:00,177.02,177.02,176.82,176.96,2298.0,173.9878,173.9878,173.7913,173.9289,2298.0
2023-05-02 12:25:00,176.98,177.21,176.97,177.2,2125.0,173.9485,174.1746,173.9387,174.1648,2125.0
2023-05-02 12:30:00,177.16,177.16,176.77,176.77,4002.0,174.1254,174.1254,173.7421,173.7421,4002.0
2023-05-02 12:35:00,176.73,176.98,176.73,176.88,4137.0,173.7028,173.9485,173.7028,173.8502,4137.0
2023-05-02 12:40:00,176.87,176.92,176.78,176.86,1100.0,173.8404,173.8896,173.752,173.8306,1100.0
2023-05-02 12:45:00,176.88,177.02,176.78,176.98,4060.0,173.8502,173.9878,173.752,173.9485,4060.0
2023-05-02 12:50:00,177.05,177.45,177.05,177.43,5164.0,174.0173,174.4105,174.0173,174.3908,5164.0
2023-05-02 12:55:00,177.41,177.45,177.15,177.32,2833.0,174.3712,174.4105,174.1156,174.2827,2833.0
2023-05-02 13:00:00,177.28,177.77,177.27,177.73,4418.0,174.2434,174.725,174.2336,174.6857,4418.0
2023-05-02 13:05:00,177.75,177.82,177.7,177.76,3952.0,174.7053,174.7741,174.6562,174.7152,3952.0
2023-05-02 13:10:00,177.75,177.92,177.72,177.84,3470.0,174.7053,174.8724,174.6759,174.7938,3470.0
2023-05-02 13:15:00,177.89,177.9,177.73,177.79,6871.0,174.8429,174.8528,174.6857,174.7447,6871.0
2023-05-02 13:20:00,177.9,178.2,177.78,178.17,4476.0,174.8528,175.1476,174.7348,175.1181,4476.0
2023-05-02 13:25:00,178.25,178.54,178.21,178.45,9288.0,175.1968,175.4818,175.1575,175.3934,9288.0
2023-05-02 13:30:00,178.46,178.62,178.42,178.62,9888.0,175.4032,175.5604,175.3639,175.5604,9888.0
2023-05-02 13:35:00,178.66,178.81,178.59,178.8,8126.0,175.5998,175.7472,175.531,175.7374,8126.0
2023-05-02 13:40:00,178.76,178.8,178.5,178.5,2301.0,175.698,175.7374,175.4425,175.4425,2301.0
2023-05-02 13:45:00,178.5,178.74,178.45,178.46,3038.0,175.4425,175.6784,175.3934,175.4032,3038.0
2023-05-02 13:50:00,178.5,178.83,178.5,178.71,3406.0,175.4425,175.7668,175.4425,175.6489,3406.0
2023-05-02 13:55:00,178.74,178.79,178.62,178.63,4378.0,175.6784,175.7275,175.5604,175.5703,4378.0
2023-05-02 14:00:00,178.64,178.64,178.25,178.33,3499.0,175.5801,175.5801,175.1968,175.2754,3499.0
2023-05-02 14:05:00,178.24,178.24,178.07,178.07,3305.0,175.1869,175.1869,175.0199,175.0199,3305.0
2023-05-02 14:10:00,178.09,178.24,177.94,178.2,20304.0,175.0395,175.1869,174.8921,175.1476,20304.0
2023-05-02 14:15:00,178.27,178.33,177.71,178.16,8376.0,175.2164,175.2754,174.666,175.1083,8376.0
2023-05-02 14:20:00,178.2,178.43,178.17,178.33,6823.0,175.1476,175.3737,175.1181,175.2754,6823.0
2023-05-02 14:25:00,178.36,178.57,178.33,178.51,4137.0,175.3049,175.5113,175.2754,175.4523,4137.0
2023-05-02 14:30:00,178.55,178.63,178.28,178.28,6080.0,175.4916,175.5703,175.2263,175.2263,6080.0
2023-05-02 14:35:00,178.33,178.71,178.33,178.68,6446.0,175.2754,175.6489,175.2754,175.6194,6446.0
2023-05-02 14:40:00,178.71,178.77,178.5,178.59,3600.0,175.6489,175.7079,175.4425,175.531,3600.0
2023-05-02 14:45:00,178.61,178.92,178.6,178.86,35766.0,175.5506,175.8553,175.5408,175.7963,35766.0
2023-05-02 14:50:00,178.87,179.14,178.8,178.9,9229.0,175.8062,176.0715,175.7374,175.8356,9229.0
2023-05-02 14:55:00,178.91,178.98,178.72,178.95,10650.0,175.8455,175.9143,175.6587,175.8848,10650.0
2023-05-02 15:00:00,179.0,179.24,179.0,179.13,12455.0,175.9339,176.1698,175.9339,176.0617,12455.0
2023-05-02 15:05:00,179.21,179.41,179.09,179.25,8272.0,176.1403,176.3369,176.0224,176.1796,8272.0
2023-05-02 15:10:00,179.28,179.5,179.28,179.34,6965.0,176.2091,176.4254,176.2091,176.2681,6965.0
2023-05-02 15:15:00,179.35,179.42,178.95,179.17,12140.0,176.2779,176.3467,175.8848,176.101,12140.0
2023-05-02 15:20:00,179.15,179.28,179.09,179.23,5906.0,176.0814,176.2091,176.0224,176.16,5906.0
2023-05-02 15:25:00,179.23,179.4,179.15,179.4,5600.0,176.16,176.3271,176.0814,176.3271,5600.0
2023-05-02 15:30:00,179.43,179.43,179.01,179.01,9574.0,176.3566,176.3566,175.9438,175.9438,9574.0
2023-05-02 15:35:00,179.04,179.19,178.87,179.19,12886.0,175.9732,176.1207,175.8062,176.1207,12886.0
2023-05-02 15:40:00,179.12,179.25,178.95,179.04,9322.0,176.0519,176.1796,175.8848,175.9732,9322.0
2023-05-02 15:45:00,179.01,179.08,178.83,179.01,16029.0,175.9438,176.0126,175.7668,175.9438,16029.0
2023-05-02 15:50:00,178.95,179.34,178.93,179.34,31733.0,175.8848,176.2681,175.8651,176.2681,31733.0
2023-05-02 15:55:00,179.36,179.55,179.23,179.31,58816.0,176.2878,176.4745,176.16,176.2386,58816.0
2023-05-03 09:30:00,180.0,180.55,179.76,180.14,7648.0,176.9168,177.4574,176.6809,177.0544,7648.0
2023-05-03 09:35:00,180.2,180.57,180.2,180.57,1645.0,177.1134,177.477,177.1134,177.477,1645.0
2023-05-03 09:40:00,180.5,180.7,180.31,180.58,3280.0,177.4082,177.6048,177.2215,177.4869,3280.0
2023-05-03 09:45:00,180.56,181.26,180.43,181.14,4256.0,177.4672,178.1552,177.3394,178.0373,4256.0
2023-05-03 09:50:00,181.25,181.74,181.04,181.5,9493.0,178.1454,178.627,177.939,178.3911,9493.0
2023-05-03 09:55:00,181.53,182.58,181.51,182.5,8890.0,178.4206,179.4526,178.4009,179.374,8890.0
2023-05-03 10:00:00,182.6,182.64,181.69,181.77,14039.0,179.4723,179.5116,178.5779,178.6565,14039.0
2023-05-03 10:05:00,181.88,181.88,181.37,181.48,6048.0,178.7646,178.7646,178.2633,178.3715,6048.0
2023-05-03 10:10:00,181.59,182.2,181.52,181.53,9320.0,178.4796,179.0791,178.4108,178.4206,9320.0
2023-05-03 10:15:00,181.21,181.78,181.21,181.73,9684.0,178.1061,178.6663,178.1061,178.6172,9684.0
2023-05-03 10:20:00,181.92,181.93,181.68,181.91,4402.0,178.8039,178.8137,178.568,178.7941,4402.0
2023-05-03 10:25:00,181.84,182.14,181.78,182.14,3485.0,178.7253,179.0201,178.6663,179.0201,3485.0
2023-05-03 10:30:00,182.09,182.24,181.93,181.97,13199.0,178.971,179.1184,178.8137,178.8531,13199.0
2023-05-03 10:35:00,182.03,182.22,181.89,181.92,3779.0,178.912,179.0988,178.7744,178.8039,3779.0
2023-05-03 10:40:00,181.9,182.08,181.55,181.55,6967.0,178.7843,178.9612,178.4403,178.4403,6967.0
2023-05-03 10:45:00,181.51,181.51,180.98,181.07,3112.0,178.4009,178.4009,177.88,177.9685,3112.0
2023-05-03 10:50:00,181.14,181.3,180.88,180.95,1700.0,178.0373,178.1945,177.7817,177.8505,1700.0
2023-05-03 10:55:00,181.03,181.22,180.96,181.22,5812.0,177.9292,178.1159,177.8604,178.1159,5812.0
2023-05-03 11:00:00,181.19,181.5,181.08,181.28,4901.0,178.0864,178.3911,177.9783,178.1749,4901.0
2023-05-03 11:05:00,181.03,181.06,180.75,180.78,2540.0,177.9292,177.9586,177.654,177.6834,2540.0
2023-05-03 11:10:00,180.89,180.99,180.8,180.99,5684.0,177.7916,177.8898,177.7031,177.8898,5684.0
2023-05-03 11:15:00,180.96,181.22,180.9,181.22,5668.0,177.8604,178.1159,177.8014,178.1159,5668.0
2023-05-03 11:20:00,181.16,181.16,180.94,181.08,4141.0,178.0569,178.0569,177.8407,177.9783,4141.0
2023-05-03 11:25:00,181.06,181.07,180.95,180.99,3101.0,177.9586,177.9685,177.8505,177.8898,3101.0
2023-05-03 11:30:00,181.0,181.12,180.92,181.11,5379.0,177.8997,178.0176,177.821,178.0078,5379.0
2023-05-03 11:35:00,181.18,181.19,180.97,181.05,4191.0,178.0766,178.0864,177.8702,177.9488,4191.0
2023-05-03 11:40:00,181.02,181.06,180.91,181.0,3465.0,177.9193,177.9586,177.8112,177.8997,3465.0
2023-05-03 11:45:00,181.0,181.22,181.0,181.07,3000.0,177.8997,178.1159,177.8997,177.9685,3000.0
2023-05-03 11:50:00,181.15,181.43,181.15,181.43,4540.0,178.0471,178.3223,178.0471,178.3223,4540.0
2023-05-03 11:55:00,181.44,181.67,181.22,181.22,5440.0,178.3321,178.5582,178.1159,178.1159,5440.0
2023-05-03 12:00:00,181.28,181.28,180.75,180.75,4077.0,178.1749,178.1749,177.654,177.654,4077.0
2023-05-03 12:05:00,180.61,180.88,180.47,180.68,8388.0,177.5164,177.7817,177.3788,177.5852,8388.0
2023-05-03 12:10:00,180.63,180.69,180.59,180.61,3564.0,177.536,177.595,177.4967,177.5164,3564.0
2023-05-03 12:15:00,180.61,180.84,180.6,180.61,5198.0,177.5164,177.7424,177.5065,177.5164,5198.0
2023-05-03 12:20:00,180.63,180.81,180.63,180.77,1834.0,177.536,177.7129,177.536,177.6736,1834.0
2023-05-03 12:25:00,180.78,180.92,180.69,180.92,4117.0,177.6834,177.821,177.595,177.821,4117.0
2023-05-03 12:30:00,180.91,180.96,180.79,180.86,10374.0,177.8112,177.8604,177.6933,177.7621,10374.0
2023-05-03 12:35:00,180.88,180.94,180.83,180.89,7001.0,177.7817,177.8407,177.7326,177.7916,7001.0
2023-05-03 12:40:00,180.89,180.97,180.8,180.97,6153.0,177.7916,177.8702,177.7031,177.8702,6153.0
2023-05-03 12:45:00,180.98,181.23,180.94,181.14,8084.0,177.88,178.1257,177.8407,178.0373,8084.0
2023-05-03 12:50:00,181.14,181.28,181.1,181.16,4411.0,178.0373,178.1749,177.998,178.0569,4411.0
2023-05-03 12:55:00,181.13,181.45,181.13,181.45,8630.0,178.0274,178.342,178.0274,178.342,8630.0
2023-05-03 13:00:00,181.47,181.5,181.4,181.47,3446.0,178.3616,178.3911,178.2928,178.3616,3446.0
2023-05-03 13:05:00,181.44,181.55,181.41,181.48,2375.0,178.3321,178.4403,178.3026,178.3715,2375.0
2023-05-03 13:10:00,181.42,181.42,181.3,181.31,6639.0,178.3125,178.3125,178.1945,178.2044,6639.0
2023-05-03 13:15:00,181.3,181.37,181.18,181.24,2194.0,178.1945,178.2633,178.0766,178.1356,2194.0
2023-05-03 13:20:00,181.2,181.29,181.1,181.25,5202.0,178.0962,178.1847,177.998,178.1454,5202.0
2023-05-03 13:25:00,181.31,181.39,181.09,181.23,6852.0,178.2044,178.283,177.9881,178.1257,6852.0
2023-05-03 13:30:00,181.22,181.36,181.05,181.12,3238.0,178.1159,178.2535,177.9488,178.0176,3238.0
2023-05-03 13:35:00,181.12,181.34,181.12,181.24,8238.0,178.0176,178.2338,178.0176,178.1356,8238.0
2023-05-03 13:40:00,181.27,181.39,181.18,181.2,19470.0,178.165,178.283,178.0766,178.0962,19470.0
2023-05-03 13:45:00,181.17,181.3,181.02,181.08,10103.0,178.0668,178.1945,177.9193,177.9783,10103.0
2023-05-03 13:50:00,181.12,181.14,180.74,180.89,10844.0,178.0176,178.0373,177.6441,177.7916,10844.0
2023-05-03 13:55:00,180.92,181.02,180.92,180.97,3448.0,177.821,177.9193,177.821,177.8702,3448.0
2023-05-03 14:00:00,180.72,181.06,180.6,180.96,8889.0,177.6245,177.9586,177.5065,177.8604,8889.0
2023-05-03 14:05:00,180.93,181.33,180.83,180.93,5589.0,177.8309,178.224,177.7326,177.8309,5589.0
2023-05-03 14:10:00,180.87,181.19,180.86,181.01,5867.0,177.7719,178.0864,177.7621,177.9095,5867.0
2023-05-03 14:15:00,181.27,181.52,181.22,181.3,10520.0,178.165,178.4108,178.1159,178.1945,10520.0
2023-05-03 14:20:00,181.33,181.8,181.33,181.59,4539.0,178.224,178.686,178.224,178.4796,4539.0
2023-05-03 14:25:00,181.59,182.12,181.51,181.52,22798.0,178.4796,179.0005,178.4009,178.4108,22798.0
2023-05-03 14:30:00,181.52,181.65,180.96,180.96,15444.0,178.4108,178.5385,177.8604,177.8604,15444.0
2023-05-03 14:35:00,180.96,181.67,180.57,181.63,11179.0,177.8604,178.5582,177.477,178.5189,11179.0
2023-05-03 14:40:00,181.76,182.24,181.3,181.65,3989.0,178.6467,179.1184,178.1945,178.5385,3989.0
2023-05-03 14:45:00,181.7,181.98,181.7,181.76,7643.0,178.5877,178.8629,178.5877,178.6467,7643.0
2023-05-03 14:50:00,181.76,181.85,181.15,181.74,8707.0,178.6467,178.7351,178.0471,178.627,8707.0
2023-05-03 14:55:00,181.75,182.33,181.62,182.05,7409.0,178.6368,179.2069,178.5091,178.9317,7409.0
2023-05-03 15:00:00,181.97,181.98,181.2,181.46,6441.0,178.8531,178.8629,178.0962,178.3518,6441.0
2023-05-03 15:05:00,181.39,181.68,180.55,180.55,14510.0,178.283,178.568,177.4574,177.4574,14510.0
2023-05-03 15:10:00,180.44,180.44,179.8,180.26,10992.0,177.3493,177.3493,176.7202,177.1723,10992.0
2023-05-03 15:15:00,180.2,181.06,180.06,180.93,9498.0,177.1134,177.9586,176.9758,177.8309,9498.0
2023-05-03 15:20:00,180.75,180.75,179.66,180.26,18250.0,177.654,177.654,176.5826,177.1723,18250.0
2023-05-03 15:25:00,180.35,180.6,179.73,179.81,10411.0,177.2608,177.5065,176.6514,176.7301,10411.0
2023-05-03 15:30:00,179.71,179.83,179.47,179.77,16579.0,176.6318,176.7497,176.3959,176.6907,16579.0
2023-05-03 15:35:00,179.88,179.98,179.65,179.65,11357.0,176.7989,176.8971,176.5728,176.5728,11357.0
2023-05-03 15:40:00,179.67,179.67,179.16,179.16,20243.0,176.5925,176.5925,176.0912,176.0912,20243.0
2023-05-03 15:45:00,179.13,179.42,179.07,179.15,15461.0,176.0617,176.3467,176.0027,176.0814,15461.0
2023-05-03 15:50:00,179.09,179.3,178.92,179.06,31312.0,176.0224,176.2288,175.8553,175.9929,31312.0
2023-05-03 15:55:00,179.06,179.28,178.54,178.58,76528.0,175.9929,176.2091,175.4818,175.5211,76528.0
2023-05-04 09:30:00,194.9,199.1,190.36,193.97,77493.0,191.5616,195.6896,187.0993,190.6475,77493.0
2023-05-04 09:35:00,193.95,193.99,188.96,189.74,50588.0,190.6279,190.6672,185.7233,186.49,50588.0
2023-05-04 09:40:00,189.45,190.0,188.13,188.84,61954.0,186.2049,186.7455,184.9075,185.6054,61954.0
2023-05-04 09:45:00,189.26,189.57,187.2,187.86,46551.0,186.0182,186.3229,183.9935,184.6422,46551.0
2023-05-04 09:50:00,187.59,189.65,187.54,189.65,34817.0,184.3768,186.4015,184.3276,186.4015,34817.0
2023-05-04 09:55:00,189.4,191.54,189.17,189.25,36063.0,186.1558,188.2591,185.9297,186.0084,36063.0
2023-05-04 10:00:00,189.42,190.11,188.5,189.46,22227.0,186.1754,186.8536,185.2712,186.2148,22227.0
2023-05-04 10:05:00,189.11,189.92,188.71,188.99,10492.0,185.8708,186.6669,185.4776,185.7528,10492.0
2023-05-04 10:10:00,188.89,191.47,188.89,190.95,23997.0,185.6545,188.1903,185.6545,187.6792,23997.0
2023-05-04 10:15:00,190.95,191.53,189.6,190.28,19859.0,187.6792,188.2493,186.3524,187.0207,19859.0
2023-05-04 10:20:00,190.19,190.28,189.0,190.25,18445.0,186.9323,187.0207,185.7626,186.9912,18445.0
2023-05-04 10:25:00,190.17,191.49,190.16,191.09,5704.0,186.9126,188.21,186.9028,187.8168,5704.0
2023-05-04 10:30:00,191.38,192.42,190.28,190.47,46039.0,188.1019,189.1241,187.0207,187.2075,46039.0
2023-05-04 10:35:00,190.67,191.5,190.67,190.85,6298.0,187.404,188.2198,187.404,187.581,6298.0
2023-05-04 10:40:00,191.0,191.78,190.85,191.53,16034.0,187.7284,188.495,187.581,188.2493,16034.0
2023-05-04 10:45:00,191.54,191.73,190.55,191.06,8683.0,188.2591,188.4459,187.2861,187.7874,8683.0
2023-05-04 10:50:00,190.78,191.02,190.21,190.36,20901.0,187.5122,187.748,186.9519,187.0993,20901.0
2023-05-04 10:55:00,190.34,191.6,189.01,189.91,20599.0,187.0797,188.3181,185.7725,186.6571,20599.0
2023-05-04 11:00:00,189.89,190.71,189.5,189.53,6228.0,186.6374,187.4434,186.2541,186.2836,6228.0
2023-05-04 11:05:00,189.52,190.23,189.44,190.06,7395.0,186.2737,186.9716,186.1951,186.8045,7395.0
2023-05-04 11:10:00,190.22,191.01,189.63,190.7,11935.0,186.9617,187.7382,186.3819,187.4335,11935.0
2023-05-04 11:15:00,190.31,190.65,188.42,188.71,5838.0,187.0502,187.3844,185.1926,185.4776,5838.0
2023-05-04 11:20:00,188.7,188.95,187.77,188.68,51134.0,185.4678,185.7135,184.5537,185.4481,51134.0
2023-05-04 11:25:00,188.63,189.58,188.52,189.42,17134.0,185.399,186.3327,185.2909,186.1754,17134.0
2023-05-04 11:30:00,189.53,189.93,188.71,189.38,15666.0,186.2836,186.6767,185.4776,186.1361,15666.0
2023-05-04 11:35:00,189.62,189.62,188.57,189.03,8412.0,186.372,186.372,185.34,185.7921,8412.0
2023-05-04 11:40:00,189.13,190.5,189.12,190.5,26783.0,185.8904,187.2369,185.8806,187.2369,26783.0
2023-05-04 11:45:00,190.44,191.55,190.44,191.55,10443.0,187.178,188.269,187.178,188.269,10443.0
2023-05-04 11:50:00,191.56,191.95,191.09,191.49,33964.0,188.2788,188.6621,187.8168,188.21,33964.0
2023-05-04 11:55:00,191.42,191.79,190.86,191.0,18289.0,188.1412,188.5049,187.5908,187.7284,18289.0
2023-05-04 12:00:00,190.91,191.45,190.05,191.45,15936.0,187.6399,188.1707,186.7947,188.1707,15936.0
2023-05-04 12:05:00,191.24,191.75,191.24,191.75,1550.0,187.9643,188.4655,187.9643,188.4655,1550.0
2023-05-04 12:10:00,191.68,191.68,191.12,191.58,8889.0,188.3967,188.3967,187.8463,188.2984,8889.0
2023-05-04 12:15:00,191.54,192.34,191.54,192.34,5010.0,188.2591,189.0454,188.2591,189.0454,5010.0
2023-05-04 12:20:00,192.27,192.41,191.65,192.01,9427.0,188.9766,189.1142,188.3673,188.7211,9427.0
2023-05-04 12:25:00,192.02,192.02,191.74,191.92,5243.0,188.7309,188.7309,188.4557,188.6326,5243.0
2023-05-04 12:30:00,191.92,191.92,191.15,191.67,11510.0,188.6326,188.6326,187.8758,188.3869,11510.0
2023-05-04 12:35:00,191.73,192.47,191.72,192.35,5056.0,188.4459,189.1732,188.4361,189.0553,5056.0
2023-05-04 12:40:00,192.44,192.44,191.85,191.98,4083.0,189.1437,189.1437,188.5638,188.6916,4083.0
2023-05-04 12:45:00,191.82,192.21,191.65,192.15,5324.0,188.5343,188.9177,188.3673,188.8587,5324.0
2023-05-04 12:50:00,192.17,192.37,192.12,192.31,5066.0,188.8783,189.0749,188.8292,189.0159,5066.0
2023-05-04 12:55:00,192.38,192.84,192.38,192.79,13343.0,189.0847,189.5369,189.0847,189.4877,13343.0
2023-05-04 13:00:00,192.9,192.9,192.07,192.28,6960.0,189.5958,189.5958,188.7801,188.9865,6960.0
2023-05-04 13:05:00,192.36,193.3,192.36,193.07,17375.0,189.0651,189.989,189.0651,189.7629,17375.0
2023-05-04 13:10:00,193.15,193.33,192.9,193.1,13387.0,189.8416,190.0185,189.5958,189.7924,13387.0
2023-05-04 13:15:00,193.32,193.72,193.23,193.55,8810.0,190.0086,190.4018,189.9202,190.2347,8810.0
2023-05-04 13:20:00,193.5,193.85,193.5,193.61,9216.0,190.1856,190.5296,190.1856,190.2937,9216.0
2023-05-04 13:25:00,193.75,194.07,193.66,193.9,13503.0,190.4313,190.7458,190.3428,190.5787,13503.0
2023-05-04 13:30:00,193.86,194.05,193.73,193.88,4137.0,190.5394,190.7261,190.4116,190.5591,4137.0
2023-05-04 13:35:00,193.8,193.8,192.96,193.16,10373.0,190.4804,190.4804,189.6548,189.8514,10373.0
2023-05-04 13:40:00,193.0,193.23,192.84,192.97,12633.0,189.6941,189.9202,189.5369,189.6646,12633.0
2023-05-04 13:45:00,193.11,193.33,192.87,193.23,24035.0,189.8022,190.0185,189.5664,189.9202,24035.0
2023-05-04 13:50:00,193.22,193.51,193.12,193.25,3400.0,189.9104,190.1954,189.8121,189.9398,3400.0
2023-05-04 13:55:00,193.31,193.42,192.96,193.1,6778.0,189.9988,190.1069,189.6548,189.7924,6778.0
2023-05-04 14:00:00,193.17,193.17,192.54,192.7,22217.0,189.8612,189.8612,189.242,189.3993,22217.0
2023-05-04 14:05:00,192.7,192.85,192.16,192.49,4075.0,189.3993,189.5467,188.8685,189.1929,4075.0
2023-05-04 14:10:00,192.6,192.62,192.33,192.43,4773.0,189.301,189.3206,189.0356,189.1339,4773.0
2023-05-04 14:15:00,192.4,192.44,191.91,192.04,10797.0,189.1044,189.1437,188.6228,188.7506,10797.0
2023-05-04 14:20:00,192.04,192.28,191.6,191.92,7041.0,188.7506,188.9865,188.3181,188.6326,7041.0
2023-05-04 14:25:00,191.93,191.93,191.27,191.66,36088.0,188.6425,188.6425,187.9938,188.3771,36088.0
2023-05-04 14:30:00,191.66,191.84,191.38,191.42,15457.0,188.3771,188.554,188.1019,188.1412,15457.0
2023-05-04 14:35:00,191.33,191.72,191.03,191.03,12068.0,188.0527,188.4361,187.7579,187.7579,12068.0
2023-05-04 14:40:00,191.03,191.31,190.84,191.17,5965.0,187.7579,188.0331,187.5711,187.8955,5965.0
2023-05-04 14:45:00,191.11,191.26,190.83,190.86,10863.0,187.8365,187.9839,187.5613,187.5908,10863.0
2023-05-04 14:50:00,190.88,191.11,190.83,191.11,10263.0,187.6104,187.8365,187.5613,187.8365,10263.0
2023-05-04 14:55:00,191.09,191.16,190.61,190.68,7925.0,187.8168,187.8856,187.3451,187.4139,7925.0
2023-05-04 15:00:00,190.65,191.57,190.59,191.53,11789.0,187.3844,188.2886,187.3254,188.2493,11789.0
2023-05-04 15:05:00,191.62,191.75,191.39,191.41,7515.0,188.3378,188.4655,188.1117,188.1314,7515.0
2023-05-04 15:10:00,191.46,191.46,190.85,190.86,60998.0,188.1805,188.1805,187.581,187.5908,60998.0
2023-05-04 15:15:00,190.89,190.96,190.56,190.66,7961.0,187.6203,187.6891,187.2959,187.3942,7961.0
2023-05-04 15:20:00,190.73,190.73,190.16,190.25,24981.0,187.463,187.463,186.9028,186.9912,24981.0
2023-05-04 15:25:00,190.29,190.33,190.15,190.25,3963.0,187.0305,187.0699,186.8929,186.9912,3963.0
2023-05-04 15:30:00,190.34,190.4,190.17,190.27,22321.0,187.0797,187.1387,186.9126,187.0109,22321.0
2023-05-04 15:35:00,190.27,190.41,190.11,190.17,31350.0,187.0109,187.1485,186.8536,186.9126,31350.0
2023-05-04 15:40:00,190.1,190.61,190.1,190.6,65117.0,186.8438,187.3451,186.8438,187.3352,65117.0
2023-05-04 15:45:00,190.53,190.69,189.96,190.69,25143.0,187.2664,187.4237,186.7062,187.4237,25143.0
2023-05-04 15:50:00,190.58,190.69,190.16,190.22,60283.0,187.3156,187.4237,186.9028,186.9617,60283.0
2023-05-04 15:55:00,190.21,191.0,190.13,190.15,114341.0,186.9519,187.7284,186.8733,186.8929,114341.0
2023-05-05 09:30:00,192.98,193.78,192.16,193.37,15648.0,189.6745,190.4608,188.8685,190.0578,15648.0
2023-05-05 09:35:00,193.5,193.65,193.14,193.17,4668.0,190.1856,190.333,189.8317,189.8612,4668.0
2023-05-05 09:40:00,193.18,194.44,193.17,194.3,11899.0,189.871,191.1095,189.8612,190.9719,11899.0
2023-05-05 09:45:00,194.16,194.75,193.52,194.69,6700.0,190.8343,191.4142,190.2052,191.3552,6700.0
2023-05-05 09:50:00,194.34,194.39,193.68,193.92,3495.0,191.0112,191.0603,190.3625,190.5984,3495.0
2023-05-05 09:55:00,193.92,194.6,193.86,194.58,10254.0,190.5984,191.2667,190.5394,191.2471,10254.0
2023-05-05 10:00:00,194.48,194.68,193.97,194.22,7430.0,191.1488,191.3453,190.6475,190.8932,7430.0
2023-05-05 10:05:00,194.12,194.25,193.86,193.86,7623.0,190.7949,190.9227,190.5394,190.5394,7623.0
2023-05-05 10:10:00,193.8,193.8,192.77,192.77,8892.0,190.4804,190.4804,189.4681,189.4681,8892.0
2023-05-05 10:15:00,192.77,192.95,192.29,192.94,7312.0,189.4681,189.645,188.9963,189.6352,7312.0
2023-05-05 10:20:00,193.0,193.08,192.45,192.73,6640.0,189.6941,189.7728,189.1535,189.4288,6640.0
2023-05-05 10:25:00,192.63,192.96,192.53,192.65,3305.0,189.3305,189.6548,189.2322,189.3501,3305.0
2023-05-05 10:30:00,192.81,192.97,192.65,192.73,7258.0,189.5074,189.6646,189.3501,189.4288,7258.0
2023-05-05 10:35:00,192.73,192.74,192.43,192.43,3275.0,189.4288,189.4386,189.1339,189.1339,3275.0
2023-05-05 10:40:00,192.49,192.52,192.18,192.52,4055.0,189.1929,189.2223,188.8882,189.2223,4055.0
2023-05-05 10:45:00,192.44,192.44,191.93,192.01,4826.0,189.1437,189.1437,188.6425,188.7211,4826.0
2023-05-05 10:50:00,192.2,192.53,192.07,192.32,4191.0,188.9078,189.2322,188.7801,189.0258,4191.0
2023-05-05 10:55:00,192.26,192.28,191.48,191.69,4045.0,188.9668,188.9865,188.2002,188.4066,4045.0
2023-05-05 11:00:00,191.77,191.87,191.73,191.78,3101.0,188.4852,188.5835,188.4459,188.495,3101.0
2023-05-05 11:05:00,191.74,191.98,191.48,191.48,4387.0,188.4557,188.6916,188.2002,188.2002,4387.0
2023-05-05 11:10:00,191.18,191.86,191.17,191.47,3685.0,187.9053,188.5737,187.8955,188.1903,3685.0
2023-05-05 11:15:00,191.48,191.5,191.12,191.12,14048.0,188.2002,188.2198,187.8463,187.8463,14048.0
2023-05-05 11:20:00,191.06,191.5,191.0,191.5,4624.0,187.7874,188.2198,187.7284,188.2198,4624.0
2023-05-05 11:25:00,191.4,192.34,191.31,192.21,3332.0,188.1215,189.0454,188.0331,188.9177,3332.0
2023-05-05 11:30:00,192.13,192.97,192.12,192.47,19099.0,188.839,189.6646,188.8292,189.1732,19099.0
2023-05-05 11:35:00,192.33,192.91,192.33,192.86,2472.0,189.0356,189.6057,189.0356,189.5565,2472.0
2023-05-05 11:40:00,192.76,192.89,192.61,192.66,8017.0,189.4582,189.586,189.3108,189.36,8017.0
2023-05-05 11:45:00,192.76,193.11,192.76,192.98,1837.0,189.4582,189.8022,189.4582,189.6745,1837.0
2023-05-05 11:50:00,193.21,193.75,193.14,193.62,5661.0,189.9005,190.4313,189.8317,190.3035,5661.0
2023-05-05 11:55:00,193.6,193.71,193.24,193.71,4688.0,190.2838,190.392,189.93,190.392,4688.0
2023-05-05 12:00:00,193.71,194.0,193.68,193.68,8837.0,190.392,190.677,190.3625,190.3625,8837.0
2023-05-05 12:05:00,193.73,194.0,193.47,193.71,31552.0,190.4116,190.677,190.1561,190.392,31552.0
2023-05-05 12:10:00,193.63,194.12,193.61,193.84,6618.0,190.3133,190.7949,190.2937,190.5197,6618.0
2023-05-05 12:15:00,193.85,194.03,193.85,193.85,3411.0,190.5296,190.7065,190.5296,190.5296,3411.0
2023-05-05 12:20:00,194.04,194.3,193.94,194.3,3320.0,190.7163,190.9719,190.618,190.9719,3320.0
2023-05-05 12:25:00,194.26,194.34,194.06,194.06,3969.0,190.9325,191.0112,190.736,190.736,3969.0
2023-05-05 12:30:00,194.09,194.15,194.0,194.1,3309.0,190.7655,190.8244,190.677,190.7753,3309.0
2023-05-05 12:35:00,194.15,194.3,193.86,193.94,4869.0,190.8244,190.9719,190.5394,190.618,4869.0
2023-05-05 12:40:00,194.0,194.08,193.78,193.78,2808.0,190.677,190.7556,190.4608,190.4608,2808.0
2023-05-05 12:45:00,193.77,193.85,193.67,193.79,5958.0,190.4509,190.5296,190.3526,190.4706,5958.0
2023-05-05 12:50:00,193.87,194.12,193.87,194.0,3992.0,190.5492,190.7949,190.5492,190.677,3992.0
2023-05-05 12:55:00,193.98,194.34,193.93,194.25,5073.0,190.6573,191.0112,190.6082,190.9227,5073.0
2023-05-05 13:00:00,194.25,194.25,193.94,193.94,3515.0,190.9227,190.9227,190.618,190.618,3515.0
2023-05-05 13:05:00,194.07,194.26,194.01,194.23,5210.0,190.7458,190.9325,190.6868,190.9031,5210.0
2023-05-05 13:10:00,194.16,194.17,193.95,194.14,5183.0,190.8343,190.8441,190.6279,190.8146,5183.0
2023-05-05 13:15:00,194.13,194.18,193.95,194.12,5046.0,190.8048,190.8539,190.6279,190.7949,5046.0
2023-05-05 13:20:00,194.12,194.24,194.07,194.18,2109.0,190.7949,190.9129,190.7458,190.8539,2109.0
2023-05-05 13:25:00,194.26,194.42,194.19,194.32,3173.0,190.9325,191.0898,190.8637,190.9915,3173.0
2023-05-05 13:30:00,194.44,194.57,194.34,194.5,3985.0,191.1095,191.2372,191.0112,191.1684,3985.0
2023-05-05 13:35:00,194.5,194.5,194.15,194.15,21636.0,191.1684,191.1684,190.8244,190.8244,21636.0
2023-05-05 13:40:00,194.16,194.44,194.13,194.28,4762.0,190.8343,191.1095,190.8048,190.9522,4762.0
2023-05-05 13:45:00,194.32,194.86,194.32,194.86,4220.0,190.9915,191.5223,190.9915,191.5223,4220.0
2023-05-05 13:50:00,194.88,194.88,194.71,194.83,5522.0,191.5419,191.5419,191.3748,191.4928,5522.0
2023-05-05 13:55:00,194.84,194.89,194.59,194.89,14252.0,191.5026,191.5518,191.2569,191.5518,14252.0
2023-05-05 14:00:00,194.96,195.05,194.49,194.86,27711.0,191.6206,191.709,191.1586,191.5223,27711.0
2023-05-05 14:05:00,194.87,194.88,194.54,194.69,3054.0,191.5321,191.5419,191.2077,191.3552,3054.0
2023-05-05 14:10:00,194.66,194.77,194.57,194.58,3403.0,191.3257,191.4338,191.2372,191.2471,3403.0
2023-05-05 14:15:00,194.51,194.52,194.27,194.37,2168.0,191.1783,191.1881,190.9424,191.0407,2168.0
2023-05-05 14:20:00,194.28,194.28,193.99,194.1,19479.0,190.9522,190.9522,190.6672,190.7753,19479.0
2023-05-05 14:25:00,194.08,194.3,193.84,193.85,6221.0,190.7556,190.9719,190.5197,190.5296,6221.0
2023-05-05 14:30:00,193.97,194.28,193.96,194.25,3246.0,190.6475,190.9522,190.6377,190.9227,3246.0
2023-05-05 14:35:00,194.32,194.51,194.31,194.37,2545.0,190.9915,191.1783,190.9817,191.0407,2545.0
2023-05-05 14:40:00,194.4,194.4,194.17,194.26,3830.0,191.0701,191.0701,190.8441,190.9325,3830.0
2023-05-05 14:45:00,194.22,194.28,194.12,194.12,3442.0,190.8932,190.9522,190.7949,190.7949,3442.0
2023-05-05 14:50:00,194.11,194.36,194.11,194.29,4546.0,190.7851,191.0308,190.7851,190.962,4546.0
2023-05-05 14:55:00,194.3,194.54,194.19,194.26,8045.0,190.9719,191.2077,190.8637,190.9325,8045.0
2023-05-05 15:00:00,194.33,194.33,194.03,194.25,10432.0,191.0013,191.0013,190.7065,190.9227,10432.0
2023-05-05 15:05:00,194.31,194.35,193.97,194.02,5309.0,190.9817,191.021,190.6475,190.6967,5309.0
2023-05-05 15:10:00,193.98,194.09,193.71,193.71,5697.0,190.6573,190.7655,190.392,190.392,5697.0
2023-05-05 15:15:00,193.73,194.28,193.71,194.28,9081.0,190.4116,190.9522,190.392,190.9522,9081.0
2023-05-05 15:20:00,194.26,194.52,194.18,194.49,6402.0,190.9325,191.1881,190.8539,191.1586,6402.0
2023-05-05 15:25:00,194.5,194.54,194.22,194.54,9105.0,191.1684,191.2077,190.8932,191.2077,9105.0
2023-05-05 15:30:00,194.46,194.49,194.3,194.44,7573.0,191.1291,191.1586,190.9719,191.1095,7573.0
2023-05-05 15:35:00,194.43,194.45,194.18,194.29,8690.0,191.0996,191.1193,190.8539,190.962,8690.0
2023-05-05 15:40:00,194.27,194.27,194.09,194.21,7777.0,190.9424,190.9424,190.7655,190.8834,7777.0
2023-05-05 15:45:00,194.21,194.21,193.84,194.05,12987.0,190.8834,190.8834,190.5197,190.7261,12987.0
2023-05-05 15:50:00,194.06,194.24,193.98,194.08,19103.0,190.736,190.9129,190.6573,190.7556,19103.0
2023-05-05 15:55:00,194.15,194.16,193.54,193.65,45140.0,190.8244,190.8343,190.2249,190.333,45140.0
2023-05-08 09:30:00,193.7,194.19,192.99,193.0,8681.0,190.3821,190.8637,189.6843,189.6941,8681.0
2023-05-08 09:35:00,193.0,193.69,193.0,193.65,2201.0,189.6941,190.3723,189.6941,190.333,2201.0
2023-05-08 09:40:00,193.57,193.62,192.78,192.78,3097.0,190.2544,190.3035,189.4779,189.4779,3097.0
2023-05-08 09:45:00,192.79,194.23,192.79,193.71,8432.0,189.4877,190.9031,189.4877,190.392,8432.0
2023-05-08 09:50:00,193.6,194.44,193.6,194.0,4416.0,190.2838,191.1095,190.2838,190.677,4416.0
2023-05-08 09:55:00,193.89,194.03,193.81,194.03,1030.0,190.5689,190.7065,190.4903,190.7065,1030.0
2023-05-08 10:00:00,193.9,194.54,193.9,194.52,6376.0,190.5787,191.2077,190.5787,191.1881,6376.0
2023-05-08 10:05:00,194.63,194.71,193.77,193.77,8991.0,191.2962,191.3748,190.4509,190.4509,8991.0
2023-05-08 10:10:00,193.6,194.04,193.6,193.72,2461.0,190.2838,190.7163,190.2838,190.4018,2461.0
2023-05-08 10:15:00,193.54,193.76,193.54,193.76,743.0,190.2249,190.4411,190.2249,190.4411,743.0
2023-05-08 10:20:00,193.78,193.79,193.46,193.46,1296.0,190.4608,190.4706,190.1462,190.1462,1296.0
2023-05-08 10:25:00,193.6,193.65,193.6,193.65,390.0,190.2838,190.333,190.2838,190.333,390.0
2023-05-08 10:30:00,193.79,193.96,193.51,193.61,3544.0,190.4706,190.6377,190.1954,190.2937,3544.0
2023-05-08 10:35:00,193.56,193.78,193.54,193.75,1544.0,190.2445,190.4608,190.2249,190.4313,1544.0
2023-05-08 10:40:00,193.7,193.7,193.46,193.46,1200.0,190.3821,190.3821,190.1462,190.1462,1200.0
2023-05-08 10:45:00,193.46,193.72,193.38,193.55,2363.0,190.1462,190.4018,190.0676,190.2347,2363.0
2023-05-08 10:50:00,193.53,193.62,193.27,193.27,1300.0,190.215,190.3035,189.9595,189.9595,1300.0
2023-05-08 10:55:00,193.24,193.3,192.94,192.98,2214.0,189.93,189.989,189.6352,189.6745,2214.0
2023-05-08 11:00:00,192.95,193.37,192.95,193.33,2191.0,189.645,190.0578,189.645,190.0185,2191.0
2023-05-08 11:05:00,193.4,193.44,193.23,193.23,2366.0,190.0873,190.1266,189.9202,189.9202,2366.0
2023-05-08 11:10:00,193.34,193.35,193.18,193.18,1528.0,190.0283,190.0381,189.871,189.871,1528.0
2023-05-08 11:15:00,193.1,193.44,193.05,193.3,3751.0,189.7924,190.1266,189.7433,189.989,3751.0
2023-05-08 11:20:00,193.26,193.26,193.1,193.25,2470.0,189.9497,189.9497,189.7924,189.9398,2470.0
2023-05-08 11:25:00,193.25,193.25,192.97,192.97,1102.0,189.9398,189.9398,189.6646,189.6646,1102.0
2023-05-08 11:30:00,192.91,192.99,192.76,192.96,2617.0,189.6057,189.6843,189.4582,189.6548,2617.0
2023-05-08 11:35:00,192.85,192.99,192.75,192.75,1036.0,189.5467,189.6843,189.4484,189.4484,1036.0
2023-05-08 11:40:00,192.82,192.94,192.78,192.86,2302.0,189.5172,189.6352,189.4779,189.5565,2302.0
2023-05-08 11:45:00,193.05,193.18,193.05,193.16,1611.0,189.7433,189.871,189.7433,189.8514,1611.0
2023-05-08 11:50:00,193.21,193.24,193.09,193.17,3011.0,189.9005,189.93,189.7826,189.8612,3011.0
2023-05-08 11:55:00,193.22,193.59,193.22,193.59,4593.0,189.9104,190.274,189.9104,190.274,4593.0
2023-05-08 12:00:00,193.59,193.87,193.54,193.74,3730.0,190.274,190.5492,190.2249,190.4215,3730.0
2023-05-08 12:05:00,193.75,193.77,193.68,193.77,2959.0,190.4313,190.4509,190.3625,190.4509,2959.0
2023-05-08 12:10:00,193.74,193.77,193.24,193.24,2031.0,190.4215,190.4509,189.93,189.93,2031.0
2023-05-08 12:15:00,193.25,193.38,193.02,193.36,1283.0,189.9398,190.0676,189.7138,190.048,1283.0
2023-05-08 12:20:00,193.44,193.57,193.41,193.41,1000.0,190.1266,190.2544,190.0971,190.0971,1000.0
2023-05-08 12:25:00,193.34,193.37,193.27,193.37,471.0,190.0283,190.0578,189.9595,190.0578,471.0
2023-05-08 12:30:00,193.4,193.57,193.36,193.36,2353.0,190.0873,190.2544,190.048,190.048,2353.0
2023-05-08 12:35:00,193.28,193.5,193.27,193.5,800.0,189.9693,190.1856,189.9595,190.1856,800.0
2023-05-08 12:40:00,193.41,193.41,193.28,193.29,1488.0,190.0971,190.0971,189.9693,189.9792,1488.0
2023-05-08 12:45:00,193.28,193.32,193.26,193.32,517.0,189.9693,190.0086,189.9497,190.0086,517.0
2023-05-08 12:50:00,193.24,193.51,193.21,193.44,2739.0,189.93,190.1954,189.9005,190.1266,2739.0
2023-05-08 12:55:00,193.4,193.41,193.3,193.37,1445.0,190.0873,190.0971,189.989,190.0578,1445.0
2023-05-08 13:00:00,193.4,193.5,193.37,193.37,925.0,190.0873,190.1856,190.0578,190.0578,925.0
2023-05-08 13:05:00,193.27,193.27,193.23,193.24,400.0,189.9595,189.9595,189.9202,189.93,400.0
2023-05-08 13:10:00,193.28,193.46,193.28,193.4,2406.0,189.9693,190.1462,189.9693,190.0873,2406.0
2023-05-08 13:15:00,193.47,193.5,193.31,193.38,3810.0,190.1561,190.1856,189.9988,190.0676,3810.0
2023-05-08 13:20:00,193.42,193.56,193.42,193.43,1124.0,190.1069,190.2445,190.1069,190.1168,1124.0
2023-05-08 13:25:00,193.42,193.45,193.34,193.41,1907.0,190.1069,190.1364,190.0283,190.0971,1907.0
2023-05-08 13:30:00,193.45,193.55,193.43,193.51,1226.0,190.1364,190.2347,190.1168,190.1954,1226.0
2023-05-08 13:35:00,193.46,193.67,193.12,193.57,14439.0,190.1462,190.3526,189.8121,190.2544,14439.0
2023-05-08 13:40:00,193.52,193.89,193.48,193.89,3016.0,190.2052,190.5689,190.1659,190.5689,3016.0
2023-05-08 13:45:00,193.8,193.9,193.7,193.7,2312.0,190.4804,190.5787,190.3821,190.3821,2312.0
2023-05-08 13:50:00,193.68,193.9,193.68,193.9,1800.0,190.3625,190.5787,190.3625,190.5787,1800.0
2023-05-08 13:55:00,193.9,193.91,193.88,193.88,811.0,190.5787,190.5885,190.5591,190.5591,811.0
2023-05-08 14:00:00,193.93,194.06,193.76,193.76,3804.0,190.6082,190.736,190.4411,190.4411,3804.0
2023-05-08 14:05:00,193.75,193.83,193.17,193.54,4904.0,190.4313,190.5099,189.8612,190.2249,4904.0
2023-05-08 14:10:00,193.47,193.57,193.41,193.42,1251.0,190.1561,190.2544,190.0971,190.1069,1251.0
2023-05-08 14:15:00,193.47,193.61,193.47,193.58,1020.0,190.1561,190.2937,190.1561,190.2642,1020.0
2023-05-08 14:20:00,193.68,193.86,193.68,193.86,901.0,190.3625,190.5394,190.3625,190.5394,901.0
2023-05-08 14:25:00,193.76,193.85,193.59,193.59,1243.0,190.4411,190.5296,190.274,190.274,1243.0
2023-05-08 14:30:00,193.65,193.75,193.62,193.69,3644.0,190.333,190.4313,190.3035,190.3723,3644.0
2023-05-08 14:35:00,193.7,193.78,193.57,193.59,3370.0,190.3821,190.4608,190.2544,190.274,3370.0
2023-05-08 14:40:00,193.59,193.71,193.49,193.57,2976.0,190.274,190.392,190.1757,190.2544,2976.0
2023-05-08 14:45:00,193.53,193.58,193.46,193.52,1031.0,190.215,190.2642,190.1462,190.2052,1031.0
2023-05-08 14:50:00,193.47,193.56,193.34,193.47,2869.0,190.1561,190.2445,190.0283,190.1561,2869.0
2023-05-08 14:55:00,193.38,193.41,193.31,193.4,1567.0,190.0676,190.0971,189.9988,190.0873,1567.0
2023-05-08 15:00:00,193.42,193.42,193.06,193.06,1300.0,190.1069,190.1069,189.7531,189.7531,1300.0
2023-05-08 15:05:00,193.0,193.1,192.71,192.71,1500.0,189.6941,189.7924,189.4091,189.4091,1500.0
2023-05-08 15:10:00,192.72,192.92,192.67,192.9,3572.0,189.4189,189.6155,189.3698,189.5958,3572.0
2023-05-08 15:15:00,192.84,192.93,192.64,192.93,2688.0,189.5369,189.6253,189.3403,189.6253,2688.0
2023-05-08 15:20:00,192.88,192.88,192.67,192.79,1416.0,189.5762,189.5762,189.3698,189.4877,1416.0
2023-05-08 15:25:00,192.77,192.87,192.7,192.79,2855.0,189.4681,189.5664,189.3993,189.4877,2855.0
2023-05-08 15:30:00,192.82,193.08,192.82,193.08,3774.0,189.5172,189.7728,189.5172,189.7728,3774.0
2023-05-08 15:35:00,193.1,193.12,192.98,193.0,2819.0,189.7924,189.8121,189.6745,189.6941,2819.0
2023-05-08 15:40:00,193.02,193.17,193.01,193.17,4025.0,189.7138,189.8612,189.704,189.8612,4025.0
2023-05-08 15:45:00,193.16,193.4,193.09,193.25,4477.0,189.8514,190.0873,189.7826,189.9398,4477.0
2023-05-08 15:50:00,193.28,193.28,192.93,193.11,9636.0,189.9693,189.9693,189.6253,189.8022,9636.0
2023-05-08 15:55:00,193.08,193.12,192.82,192.89,32055.0,189.7728,189.8121,189.5172,189.586,32055.0
2023-05-09 09:30:00,192.56,192.77,191.83,191.83,7283.0,189.2617,189.4681,188.5442,188.5442,7283.0
2023-05-09 09:35:00,192.01,192.01,191.6,192.0,2309.0,188.7211,188.7211,188.3181,188.7113,2309.0
2023-05-09 09:40:00,192.09,192.67,192.08,192.62,1531.0,188.7997,189.3698,188.7899,189.3206,1531.0
2023-05-09 09:45:00,192.72,193.0,192.71,192.89,6470.0,189.4189,189.6941,189.4091,189.586,6470.0
2023-05-09 09:50:00,192.75,192.75,192.65,192.71,1047.0,189.4484,189.4484,189.3501,189.4091,1047.0
2023-05-09 09:55:00,192.46,192.86,192.29,192.85,2361.0,189.1634,189.5565,188.9963,189.5467,2361.0
2023-05-09 10:00:00,192.85,192.93,192.56,192.65,4750.0,189.5467,189.6253,189.2617,189.3501,4750.0
2023-05-09 10:05:00,192.84,192.86,192.43,192.65,2100.0,189.5369,189.5565,189.1339,189.3501,2100.0
2023-05-09 10:10:00,192.67,192.67,192.27,192.39,1100.0,189.3698,189.3698,188.9766,189.0946,1100.0
2023-05-09 10:15:00,192.31,192.69,192.31,192.55,3339.0,189.0159,189.3894,189.0159,189.2518,3339.0
2023-05-09 10:20:00,192.61,192.61,192.24,192.24,1734.0,189.3108,189.3108,188.9471,188.9471,1734.0
2023-05-09 10:25:00,192.31,192.65,192.22,192.49,1837.0,189.0159,189.3501,188.9275,189.1929,1837.0
2023-05-09 10:30:00,192.62,192.62,192.25,192.38,1428.0,189.3206,189.3206,188.957,189.0847,1428.0
2023-05-09 10:35:00,192.49,192.69,192.43,192.67,1026.0,189.1929,189.3894,189.1339,189.3698,1026.0
2023-05-09 10:40:00,192.67,192.89,192.67,192.89,1500.0,189.3698,189.586,189.3698,189.586,1500.0
2023-05-09 10:45:00,192.91,192.96,192.39,192.5,5419.0,189.6057,189.6548,189.0946,189.2027,5419.0
2023-05-09 10:50:00,192.5,192.61,192.43,192.54,3546.0,189.2027,189.3108,189.1339,189.242,3546.0
2023-05-09 10:55:00,192.53,192.58,192.44,192.44,1000.0,189.2322,189.2813,189.1437,189.1437,1000.0
2023-05-09 11:00:00,192.53,192.77,192.48,192.74,2339.0,189.2322,189.4681,189.183,189.4386,2339.0
2023-05-09 11:05:00,192.78,192.78,192.58,192.74,1400.0,189.4779,189.4779,189.2813,189.4386,1400.0
2023-05-09 11:10:00,192.72,192.72,192.52,192.59,1979.0,189.4189,189.4189,189.2223,189.2911,1979.0
2023-05-09 11:15:00,192.91,193.14,192.89,193.14,2062.0,189.6057,189.8317,189.586,189.8317,2062.0
2023-05-09 11:20:00,193.17,193.17,193.02,193.11,2061.0,189.8612,189.8612,189.7138,189.8022,2061.0
2023-05-09 11:25:00,193.12,193.18,192.82,192.93,4887.0,189.8121,189.871,189.5172,189.6253,4887.0
2023-05-09 11:30:00,192.97,193.09,192.88,193.09,1350.0,189.6646,189.7826,189.5762,189.7826,1350.0
2023-05-09 11:35:00,193.14,193.25,192.98,192.98,1644.0,189.8317,189.9398,189.6745,189.6745,1644.0
2023-05-09 11:40:00,192.95,193.09,192.89,193.06,2030.0,189.645,189.7826,189.586,189.7531,2030.0
2023-05-09 11:45:00,193.12,193.34,193.07,193.23,1344.0,189.8121,190.0283,189.7629,189.9202,1344.0
2023-05-09 11:50:00,193.3,193.3,193.12,193.12,1120.0,189.989,189.989,189.8121,189.8121,1120.0
2023-05-09 11:55:00,193.18,193.18,192.76,192.79,2632.0,189.871,189.871,189.4582,189.4877,2632.0
2023-05-09 12:00:00,192.72,192.85,192.65,192.84,1966.0,189.4189,189.5467,189.3501,189.5369,1966.0
2023-05-09 12:05:00,192.89,193.06,192.89,193.06,1200.0,189.586,189.7531,189.586,189.7531,1200.0
2023-05-09 12:10:00,192.92,192.93,192.76,192.77,1300.0,189.6155,189.6253,189.4582,189.4681,1300.0
2023-05-09 12:15:00,192.71,192.73,192.6,192.65,1205.0,189.4091,189.4288,189.301,189.3501,1205.0
2023-05-09 12:20:00,192.62,192.82,192.62,192.78,2432.0,189.3206,189.5172,189.3206,189.4779,2432.0
2023-05-09 12:25:00,192.74,192.84,192.67,192.67,1772.0,189.4386,189.5369,189.3698,189.3698,1772.0
2023-05-09 12:30:00,192.66,192.9,192.62,192.9,2537.0,189.36,189.5958,189.3206,189.5958,2537.0
2023-05-09 12:35:00,192.93,192.93,192.68,192.75,3487.0,189.6253,189.6253,189.3796,189.4484,3487.0
2023-05-09 12:40:00,192.69,192.8,192.61,192.74,1785.0,189.3894,189.4976,189.3108,189.4386,1785.0
2023-05-09 12:45:00,192.77,192.87,192.75,192.75,906.0,189.4681,189.5664,189.4484,189.4484,906.0
2023-05-09 12:50:00,192.86,192.99,192.84,192.99,1347.0,189.5565,189.6843,189.5369,189.6843,1347.0
2023-05-09 12:55:00,193.04,193.2,193.01,193.2,1310.0,189.7334,189.8907,189.704,189.8907,1310.0
2023-05-09 13:00:00,193.23,193.23,193.13,193.15,2400.0,189.9202,189.9202,189.8219,189.8416,2400.0
2023-05-09 13:05:00,193.11,193.42,193.09,193.38,4190.0,189.8022,190.1069,189.7826,190.0676,4190.0
2023-05-09 13:10:00,193.4,193.48,193.26,193.27,2006.0,190.0873,190.1659,189.9497,189.9595,2006.0
2023-05-09 13:15:00,193.33,193.47,193.33,193.47,1600.0,190.0185,190.1561,190.0185,190.1561,1600.0
2023-05-09 13:20:00,193.56,193.64,193.5,193.59,1600.0,190.2445,190.3232,190.1856,190.274,1600.0
2023-05-09 13:25:00,193.59,193.66,193.57,193.57,1043.0,190.274,190.3428,190.2544,190.2544,1043.0
2023-05-09 13:30:00,193.62,193.83,193.62,193.77,2678.0,190.3035,190.5099,190.3035,190.4509,2678.0
2023-05-09 13:35:00,193.79,193.81,193.7,193.7,1400.0,190.4706,190.4903,190.3821,190.3821,1400.0
2023-05-09 13:40:00,193.8,193.84,193.74,193.77,1435.0,190.4804,190.5197,190.4215,190.4509,1435.0
2023-05-09 13:45:00,193.75,193.84,193.75,193.79,2167.0,190.4313,190.5197,190.4313,190.4706,2167.0
2023-05-09 13:50:00,193.75,193.86,193.73,193.86,3131.0,190.4313,190.5394,190.4116,190.5394,3131.0
2023-05-09 13:55:00,193.92,193.96,193.89,193.96,1544.0,190.5984,190.6377,190.5689,190.6377,1544.0
2023-05-09 14:00:00,193.99,194.13,193.97,194.0,2678.0,190.6672,190.8048,190.6475,190.677,2678.0
2023-05-09 14:05:00,194.02,194.02,193.81,193.88,2380.0,190.6967,190.6967,190.4903,190.5591,2380.0
2023-05-09 14:10:00,193.77,193.78,193.35,193.35,1325.0,190.4509,190.4608,190.0381,190.0381,1325.0
2023-05-09 14:15:00,193.34,193.43,193.18,193.18,3360.0,190.0283,190.1168,189.871,189.871,3360.0
2023-05-09 14:20:00,193.31,193.52,193.25,193.34,2060.0,189.9988,190.2052,189.9398,190.0283,2060.0
2023-05-09 14:25:00,193.35,193.45,193.31,193.36,1226.0,190.0381,190.1364,189.9988,190.048,1226.0
2023-05-09 14:30:00,193.42,193.42,193.25,193.31,3444.0,190.1069,190.1069,189.9398,189.9988,3444.0
2023-05-09 14:35:00,193.38,193.45,193.26,193.26,1100.0,190.0676,190.1364,189.9497,189.9497,1100.0
2023-05-09 14:40:00,193.28,193.55,193.28,193.52,2718.0,189.9693,190.2347,189.9693,190.2052,2718.0
2023-05-09 14:45:00,193.56,193.62,193.54,193.6,1700.0,190.2445,190.3035,190.2249,190.2838,1700.0
2023-05-09 14:50:00,193.63,193.69,193.28,193.28,2629.0,190.3133,190.3723,189.9693,189.9693,2629.0
2023-05-09 14:55:00,193.28,193.42,193.27,193.29,1196.0,189.9693,190.1069,189.9595,189.9792,1196.0
2023-05-09 15:00:00,193.33,193.36,193.24,193.34,1700.0,190.0185,190.048,189.93,190.0283,1700.0
2023-05-09 15:05:00,193.38,193.62,193.31,193.52,3000.0,190.0676,190.3035,189.9988,190.2052,3000.0
2023-05-09 15:10:00,193.52,193.57,193.5,193.5,1138.0,190.2052,190.2544,190.1856,190.1856,1138.0
2023-05-09 15:15:00,193.51,193.59,193.44,193.48,2772.0,190.1954,190.274,190.1266,190.1659,2772.0
2023-05-09 15:20:00,193.58,193.93,193.58,193.81,4184.0,190.2642,190.6082,190.2642,190.4903,4184.0
2023-05-09 15:25:00,193.84,193.9,193.79,193.79,1800.0,190.5197,190.5787,190.4706,190.4706,1800.0
2023-05-09 15:30:00,193.84,193.88,193.76,193.77,5632.0,190.5197,190.5591,190.4411,190.4509,5632.0
2023-05-09 15:35:00,193.75,194.01,193.71,193.86,4843.0,190.4313,190.6868,190.392,190.5394,4843.0
2023-05-09 15:40:00,193.88,193.89,193.71,193.79,4046.0,190.5591,190.5689,190.392,190.4706,4046.0
2023-05-09 15:45:00,193.71,193.9,193.68,193.9,7014.0,190.392,190.5787,190.3625,190.5787,7014.0
2023-05-09 15:50:00,193.82,193.86,193.49,193.49,13285.0,190.5001,190.5394,190.1757,190.1757,13285.0
2023-05-09 15:55:00,193.48,193.51,193.09,193.13,35413.0,190.1659,190.1954,189.7826,189.8219,35413.0
2023-05-10 09:30:00,194.99,195.59,194.61,194.94,8830.0,191.65,192.2398,191.2765,191.6009,8830.0
2023-05-10 09:35:00,195.1,195.1,194.27,194.27,2305.0,191.7582,191.7582,190.9424,190.9424,2305.0
2023-05-10 09:40:00,194.13,194.2,193.96,194.2,1046.0,190.8048,190.8736,190.6377,190.8736,1046.0
2023-05-10 09:45:00,194.08,194.08,192.85,193.09,27203.0,190.7556,190.7556,189.5467,189.7826,27203.0
2023-05-10 09:50:00,193.13,193.36,193.1,193.36,2256.0,189.8219,190.048,189.7924,190.048,2256.0
2023-05-10 09:55:00,193.38,193.95,193.38,193.81,1537.0,190.0676,190.6279,190.0676,190.4903,1537.0
2023-05-10 10:00:00,194.0,194.12,193.92,193.96,1949.0,190.677,190.7949,190.5984,190.6377,1949.0
2023-05-10 10:05:00,194.16,194.48,193.95,193.95,8782.0,190.8343,191.1488,190.6279,190.6279,8782.0
2023-05-10 10:10:00,193.91,194.03,193.78,193.78,1282.0,190.5885,190.7065,190.4608,190.4608,1282.0
2023-05-10 10:15:00,193.79,193.87,193.0,193.18,3972.0,190.4706,190.5492,189.6941,189.871,3972.0
2023-05-10 10:20:00,193.08,193.46,193.08,193.35,2222.0,189.7728,190.1462,189.7728,190.0381,2222.0
2023-05-10 10:25:00,193.26,193.5,193.11,193.16,2021.0,189.9497,190.1856,189.8022,189.8514,2021.0
2023-05-10 10:30:00,193.39,193.39,193.16,193.27,1595.0,190.0774,190.0774,189.8514,189.9595,1595.0
2023-05-10 10:35:00,193.08,193.14,192.81,192.85,1700.0,189.7728,189.8317,189.5074,189.5467,1700.0
2023-05-10 10:40:00,192.87,193.11,192.7,192.79,2188.0,189.5664,189.8022,189.3993,189.4877,2188.0
2023-05-10 10:45:00,192.71,192.96,192.39,192.79,3489.0,189.4091,189.6548,189.0946,189.4877,3489.0
2023-05-10 10:50:00,192.54,192.86,192.4,192.64,2307.0,189.242,189.5565,189.1044,189.3403,2307.0
2023-05-10 10:55:00,192.58,192.58,192.36,192.36,1308.0,189.2813,189.2813,189.0651,189.0651,1308.0
2023-05-10 11:00:00,192.43,192.58,192.4,192.49,2973.0,189.1339,189.2813,189.1044,189.1929,2973.0
2023-05-10 11:05:00,192.59,192.76,192.59,192.73,1600.0,189.2911,189.4582,189.2911,189.4288,1600.0
2023-05-10 11:10:00,192.68,192.83,192.59,192.59,2053.0,189.3796,189.527,189.2911,189.2911,2053.0
2023-05-10 11:15:00,192.68,193.07,192.68,193.07,1516.0,189.3796,189.7629,189.3796,189.7629,1516.0
2023-05-10 11:20:00,193.14,193.2,192.96,192.96,2961.0,189.8317,189.8907,189.6548,189.6548,2961.0
2023-05-10 11:25:00,193.0,193.09,192.9,193.09,2212.0,189.6941,189.7826,189.5958,189.7826,2212.0
2023-05-10 11:30:00,193.04,193.43,193.0,193.25,2513.0,189.7334,190.1168,189.6941,189.9398,2513.0
2023-05-10 11:35:00,193.32,193.32,193.19,193.22,1791.0,190.0086,190.0086,189.8809,189.9104,1791.0
2023-05-10 11:40:00,193.2,193.2,193.01,193.01,3003.0,189.8907,189.8907,189.704,189.704,3003.0
2023-05-10 11:45:00,192.99,193.12,192.93,193.12,2372.0,189.6843,189.8121,189.6253,189.8121,2372.0
2023-05-10 11:50:00,193.13,193.29,193.08,193.29,2663.0,189.8219,189.9792,189.7728,189.9792,2663.0
2023-05-10 11:55:00,193.31,193.31,192.91,193.21,3715.0,189.9988,189.9988,189.6057,189.9005,3715.0
2023-05-10 12:00:00,193.22,193.28,193.04,193.05,2651.0,189.9104,189.9693,189.7334,189.7433,2651.0
2023-05-10 12:05:00,193.02,193.05,192.9,192.96,1500.0,189.7138,189.7433,189.5958,189.6548,1500.0
2023-05-10 12:10:00,192.92,193.51,192.91,193.43,1962.0,189.6155,190.1954,189.6057,190.1168,1962.0
2023-05-10 12:15:00,193.35,193.55,193.35,193.54,1312.0,190.0381,190.2347,190.0381,190.2249,1312.0
2023-05-10 12:20:00,193.53,193.69,193.53,193.63,1323.0,190.215,190.3723,190.215,190.3133,1323.0
2023-05-10 12:25:00,193.67,193.86,193.6,193.65,5120.0,190.3526,190.5394,190.2838,190.333,5120.0
2023-05-10 12:30:00,193.71,193.72,193.65,193.69,802.0,190.392,190.4018,190.333,190.3723,802.0
2023-05-10 12:35:00,193.66,193.72,193.44,193.69,6303.0,190.3428,190.4018,190.1266,190.3723,6303.0
2023-05-10 12:40:00,193.81,194.22,193.81,194.22,3853.0,190.4903,190.8932,190.4903,190.8932,3853.0
2023-05-10 12:45:00,194.16,194.33,194.13,194.27,2902.0,190.8343,191.0013,190.8048,190.9424,2902.0
2023-05-10 12:50:00,194.16,194.31,194.05,194.15,3038.0,190.8343,190.9817,190.7261,190.8244,3038.0
2023-05-10 12:55:00,194.06,194.18,193.96,194.14,2293.0,190.736,190.8539,190.6377,190.8146,2293.0
2023-05-10 13:00:00,194.14,194.22,194.0,194.08,1517.0,190.8146,190.8932,190.677,190.7556,1517.0
2023-05-10 13:05:00,194.02,194.12,193.9,193.91,1861.0,190.6967,190.7949,190.5787,190.5885,1861.0
2023-05-10 13:10:00,193.9,193.96,193.6,193.88,4503.0,190.5787,190.6377,190.2838,190.5591,4503.0
2023-05-10 13:15:00,193.86,193.95,193.76,193.88,2242.0,190.5394,190.6279,190.4411,190.5591,2242.0
2023-05-10 13:20:00,193.77,193.8,193.64,193.68,2609.0,190.4509,190.4804,190.3232,190.3625,2609.0
2023-05-10 13:25:00,193.64,193.67,193.32,193.48,1537.0,190.3232,190.3526,190.0086,190.1659,1537.0
2023-05-10 13:30:00,193.41,193.74,193.41,193.73,1819.0,190.0971,190.4215,190.0971,190.4116,1819.0
2023-05-10 13:35:00,193.77,193.86,193.53,193.53,2418.0,190.4509,190.5394,190.215,190.215,2418.0
2023-05-10 13:40:00,193.44,194.0,193.42,194.0,4226.0,190.1266,190.677,190.1069,190.677,4226.0
2023-05-10 13:45:00,194.08,194.25,193.94,194.21,5257.0,190.7556,190.9227,190.618,190.8834,5257.0
2023-05-10 13:50:00,194.19,194.19,194.03,194.15,2357.0,190.8637,190.8637,190.7065,190.8244,2357.0
2023-05-10 13:55:00,194.19,194.33,194.18,194.19,2811.0,190.8637,191.0013,190.8539,190.8637,2811.0
2023-05-10 14:00:00,194.28,194.53,194.25,194.5,2911.0,190.9522,191.1979,190.9227,191.1684,2911.0
2023-05-10 14:05:00,194.49,194.53,194.49,194.52,826.0,191.1586,191.1979,191.1586,191.1881,826.0
2023-05-10 14:10:00,194.38,194.64,194.38,194.51,1555.0,191.0505,191.306,191.0505,191.1783,1555.0
2023-05-10 14:15:00,194.65,194.85,194.61,194.78,2871.0,191.3159,191.5124,191.2765,191.4436,2871.0
2023-05-10 14:20:00,194.8,194.8,194.62,194.64,4942.0,191.4633,191.4633,191.2864,191.306,4942.0
2023-05-10 14:25:00,194.62,195.04,194.61,194.94,5063.0,191.2864,191.6992,191.2765,191.6009,5063.0
2023-05-10 14:30:00,194.91,195.18,194.91,195.16,5955.0,191.5714,191.8368,191.5714,191.8171,5955.0
2023-05-10 14:35:00,195.15,195.42,195.15,195.35,7550.0,191.8073,192.0727,191.8073,192.0039,7550.0
2023-05-10 14:40:00,195.25,195.67,195.25,195.61,3006.0,191.9056,192.3184,191.9056,192.2594,3006.0
2023-05-10 14:45:00,195.65,195.74,195.2,195.29,4328.0,192.2987,192.3872,191.8564,191.9449,4328.0
2023-05-10 14:50:00,195.25,195.4,195.13,195.13,6271.0,191.9056,192.053,191.7876,191.7876,6271.0
2023-05-10 14:55:00,195.17,195.24,195.03,195.18,5615.0,191.827,191.8958,191.6894,191.8368,5615.0
2023-05-10 15:00:00,195.19,195.19,194.78,195.05,12745.0,191.8466,191.8466,191.4436,191.709,12745.0
2023-05-10 15:05:00,195.06,195.26,194.93,195.1,6572.0,191.7188,191.9154,191.5911,191.7582,6572.0
2023-05-10 15:10:00,195.14,195.22,194.93,194.98,5478.0,191.7975,191.8761,191.5911,191.6402,5478.0
2023-05-10 15:15:00,194.87,195.07,194.84,195.06,2501.0,191.5321,191.7287,191.5026,191.7188,2501.0
2023-05-10 15:20:00,195.11,195.48,195.11,195.48,3286.0,191.768,192.1316,191.768,192.1316,3286.0
2023-05-10 15:25:00,195.45,195.66,195.44,195.5,5596.0,192.1022,192.3086,192.0923,192.1513,5596.0
2023-05-10 15:30:00,195.44,196.08,195.42,196.0,4846.0,192.0923,192.7214,192.0727,192.6427,4846.0
2023-05-10 15:35:00,195.95,196.2,195.93,196.05,10246.0,192.5936,192.8393,192.5739,192.6919,10246.0
2023-05-10 15:40:00,196.02,196.34,196.02,196.11,12917.0,192.6624,192.9769,192.6624,192.7509,12917.0
2023-05-10 15:45:00,196.04,196.24,196.03,196.2,8593.0,192.6821,192.8786,192.6722,192.8393,8593.0
2023-05-10 15:50:00,196.15,196.31,195.7,196.28,22570.0,192.7902,192.9474,192.3479,192.9179,22570.0
2023-05-10 15:55:00,196.33,196.34,196.02,196.06,35962.0,192.9671,192.9769,192.6624,192.7017,35962.0
2023-05-11 09:30:00,195.14,195.73,195.14,195.15,4910.0,191.7975,192.3774,191.7975,191.8073,4910.0
2023-05-11 09:35:00,194.93,195.46,194.71,195.45,1871.0,191.5911,192.112,191.3748,192.1022,1871.0
2023-05-11 09:40:00,195.66,196.46,195.49,196.25,11977.0,192.3086,193.0949,192.1415,192.8885,11977.0
2023-05-11 09:45:00,196.45,196.45,195.27,195.44,6039.0,193.085,193.085,191.9252,192.0923,6039.0
2023-05-11 09:50:00,195.46,195.46,194.86,194.97,5578.0,192.112,192.112,191.5223,191.6304,5578.0
2023-05-11 09:55:00,195.01,195.28,194.84,195.19,5291.0,191.6697,191.9351,191.5026,191.8466,5291.0
2023-05-11 10:00:00,195.17,195.42,195.1,195.1,4324.0,191.827,192.0727,191.7582,191.7582,4324.0
2023-05-11 10:05:00,195.04,195.07,194.77,194.95,1841.0,191.6992,191.7287,191.4338,191.6107,1841.0
2023-05-11 10:10:00,194.96,194.96,194.6,194.74,1616.0,191.6206,191.6206,191.2667,191.4043,1616.0
2023-05-11 10:15:00,194.82,194.97,194.6,194.61,3423.0,191.483,191.6304,191.2667,191.2765,3423.0
2023-05-11 10:20:00,194.51,194.68,194.24,194.68,2428.0,191.1783,191.3453,190.9129,191.3453,2428.0
2023-05-11 10:25:00,195.07,195.35,195.02,195.29,1931.0,191.7287,192.0039,191.6795,191.9449,1931.0
2023-05-11 10:30:00,195.41,195.59,195.22,195.31,5644.0,192.0628,192.2398,191.8761,191.9646,5644.0
2023-05-11 10:35:00,195.28,195.28,195.14,195.2,1491.0,191.9351,191.9351,191.7975,191.8564,1491.0
2023-05-11 10:40:00,195.24,195.31,195.11,195.17,1225.0,191.8958,191.9646,191.768,191.827,1225.0
2023-05-11 10:45:00,195.23,195.78,195.21,195.78,3342.0,191.8859,192.4265,191.8663,192.4265,3342.0
2023-05-11 10:50:00,195.7,195.72,195.04,195.04,2241.0,192.3479,192.3675,191.6992,191.6992,2241.0
2023-05-11 10:55:00,195.0,195.2,194.96,195.16,4609.0,191.6599,191.8564,191.6206,191.8171,4609.0
2023-05-11 11:00:00,195.33,195.55,195.24,195.34,2469.0,191.9842,192.2004,191.8958,191.994,2469.0
2023-05-11 11:05:00,195.17,195.19,194.86,194.87,1750.0,191.827,191.8466,191.5223,191.5321,1750.0
2023-05-11 11:10:00,194.88,194.88,194.51,194.51,1076.0,191.5419,191.5419,191.1783,191.1783,1076.0
2023-05-11 11:15:00,194.65,194.65,194.56,194.6,657.0,191.3159,191.3159,191.2274,191.2667,657.0
2023-05-11 11:20:00,194.66,194.71,194.25,194.25,1565.0,191.3257,191.3748,190.9227,190.9227,1565.0
2023-05-11 11:25:00,194.24,194.34,194.09,194.2,7368.0,190.9129,191.0112,190.7655,190.8736,7368.0
2023-05-11 11:30:00,194.29,194.43,194.29,194.4,1058.0,190.962,191.0996,190.962,191.0701,1058.0
2023-05-11 11:35:00,194.47,194.54,194.24,194.27,1710.0,191.1389,191.2077,190.9129,190.9424,1710.0
2023-05-11 11:40:00,194.34,194.57,194.27,194.42,1122.0,191.0112,191.2372,190.9424,191.0898,1122.0
2023-05-11 11:45:00,194.39,194.55,194.27,194.27,1218.0,191.0603,191.2176,190.9424,190.9424,1218.0
2023-05-11 11:50:00,194.24,194.43,194.24,194.3,1453.0,190.9129,191.0996,190.9129,190.9719,1453.0
2023-05-11 11:55:00,194.32,194.32,194.11,194.3,5119.0,190.9915,190.9915,190.7851,190.9719,5119.0
2023-05-11 12:00:00,194.39,194.49,194.1,194.1,1500.0,191.0603,191.1586,190.7753,190.7753,1500.0
2023-05-11 12:05:00,194.09,194.45,194.09,194.34,1336.0,190.7655,191.1193,190.7655,191.0112,1336.0
2023-05-11 12:10:00,194.26,194.45,194.26,194.45,600.0,190.9325,191.1193,190.9325,191.1193,600.0
2023-05-11 12:15:00,194.35,194.35,194.1,194.2,1524.0,191.021,191.021,190.7753,190.8736,1524.0
2023-05-11 12:20:00,194.26,194.57,194.23,194.57,1250.0,190.9325,191.2372,190.9031,191.2372,1250.0
2023-05-11 12:25:00,194.54,194.54,194.14,194.22,3117.0,191.2077,191.2077,190.8146,190.8932,3117.0
2023-05-11 12:30:00,194.25,194.26,194.2,194.21,623.0,190.9227,190.9325,190.8736,190.8834,623.0
2023-05-11 12:35:00,194.12,194.23,194.06,194.2,900.0,190.7949,190.9031,190.736,190.8736,900.0
2023-05-11 12:40:00,194.15,194.3,194.15,194.21,1691.0,190.8244,190.9719,190.8244,190.8834,1691.0
2023-05-11 12:45:00,194.26,194.42,194.25,194.42,400.0,190.9325,191.0898,190.9227,191.0898,400.0
2023-05-11 12:50:00,194.33,194.5,194.3,194.4,1510.0,191.0013,191.1684,190.9719,191.0701,1510.0
2023-05-11 12:55:00,194.52,194.87,194.52,194.74,2111.0,191.1881,191.5321,191.1881,191.4043,2111.0
2023-05-11 13:00:00,194.65,194.66,194.49,194.5,885.0,191.3159,191.3257,191.1586,191.1684,885.0
2023-05-11 13:05:00,194.46,194.64,194.45,194.46,1885.0,191.1291,191.306,191.1193,191.1291,1885.0
2023-05-11 13:10:00,194.47,194.47,194.21,194.4,1227.0,191.1389,191.1389,190.8834,191.0701,1227.0
2023-05-11 13:15:00,194.39,194.39,194.33,194.34,300.0,191.0603,191.0603,191.0013,191.0112,300.0
2023-05-11 13:20:00,194.4,194.66,194.4,194.47,3172.0,191.0701,191.3257,191.0701,191.1389,3172.0
2023-05-11 13:25:00,194.38,194.54,194.38,194.47,500.0,191.0505,191.2077,191.0505,191.1389,500.0
2023-05-11 13:30:00,194.43,194.79,194.43,194.78,1707.0,191.0996,191.4535,191.0996,191.4436,1707.0
2023-05-11 13:35:00,194.69,195.06,194.69,194.96,1618.0,191.3552,191.7188,191.3552,191.6206,1618.0
2023-05-11 13:40:00,194.94,194.94,194.75,194.75,1029.0,191.6009,191.6009,191.4142,191.4142,1029.0
2023-05-11 13:45:00,194.54,194.54,194.2,194.21,2234.0,191.2077,191.2077,190.8736,190.8834,2234.0
2023-05-11 13:50:00,194.23,194.38,194.18,194.32,1886.0,190.9031,191.0505,190.8539,190.9915,1886.0
2023-05-11 13:55:00,194.37,194.7,194.32,194.69,1849.0,191.0407,191.365,190.9915,191.3552,1849.0
2023-05-11 14:00:00,194.68,194.68,194.5,194.57,1334.0,191.3453,191.3453,191.1684,191.2372,1334.0
2023-05-11 14:05:00,194.52,194.67,194.49,194.66,1833.0,191.1881,191.3355,191.1586,191.3257,1833.0
2023-05-11 14:10:00,194.56,194.69,194.49,194.67,1651.0,191.2274,191.3552,191.1586,191.3355,1651.0
2023-05-11 14:15:00,194.63,194.63,194.49,194.52,1801.0,191.2962,191.2962,191.1586,191.1881,1801.0
2023-05-11 14:20:00,194.44,194.69,194.44,194.63,2755.0,191.1095,191.3552,191.1095,191.2962,2755.0
2023-05-11 14:25:00,194.63,194.87,194.63,194.69,1278.0,191.2962,191.5321,191.2962,191.3552,1278.0
2023-05-11 14:30:00,194.75,194.79,194.66,194.79,1917.0,191.4142,191.4535,191.3257,191.4535,1917.0
2023-05-11 14:35:00,194.82,194.82,194.66,194.74,1390.0,191.483,191.483,191.3257,191.4043,1390.0
2023-05-11 14:40:00,194.78,195.18,194.78,195.04,3150.0,191.4436,191.8368,191.4436,191.6992,3150.0
2023-05-11 14:45:00,195.05,195.17,195.0,195.09,2029.0,191.709,191.827,191.6599,191.7483,2029.0
2023-05-11 14:50:00,195.08,195.1,194.9,194.91,2400.0,191.7385,191.7582,191.5616,191.5714,2400.0
2023-05-11 14:55:00,195.0,195.04,194.89,194.98,922.0,191.6599,191.6992,191.5518,191.6402,922.0
2023-05-11 15:00:00,194.98,195.32,194.98,195.28,4082.0,191.6402,191.9744,191.6402,191.9351,4082.0
2023-05-11 15:05:00,195.31,195.31,195.11,195.3,3338.0,191.9646,191.9646,191.768,191.9547,3338.0
2023-05-11 15:10:00,195.28,195.28,195.21,195.24,1318.0,191.9351,191.9351,191.8663,191.8958,1318.0
2023-05-11 15:15:00,195.26,195.26,194.95,194.98,1251.0,191.9154,191.9154,191.6107,191.6402,1251.0
2023-05-11 15:20:00,194.8,195.02,194.8,195.02,1736.0,191.4633,191.6795,191.4633,191.6795,1736.0
2023-05-11 15:25:00,194.86,194.99,194.82,194.91,2085.0,191.5223,191.65,191.483,191.5714,2085.0
2023-05-11 15:30:00,194.85,195.0,194.76,194.8,1772.0,191.5124,191.6599,191.424,191.4633,1772.0
2023-05-11 15:35:00,194.69,194.8,194.63,194.71,2512.0,191.3552,191.4633,191.2962,191.3748,2512.0
2023-05-11 15:40:00,194.64,194.7,194.53,194.55,2726.0,191.306,191.365,191.1979,191.2176,2726.0
2023-05-11 15:45:00,194.5,194.74,194.44,194.74,6787.0,191.1684,191.4043,191.1095,191.4043,6787.0
2023-05-11 15:50:00,194.65,194.88,194.49,194.82,8144.0,191.3159,191.5419,191.1586,191.483,8144.0
2023-05-11 15:55:00,194.8,195.07,194.79,194.82,19249.0,191.4633,191.7287,191.4535,191.483,19249.0
2023-05-12 09:30:00,194.81,196.32,194.81,196.32,8424.0,191.4731,192.9573,191.4731,192.9573,8424.0
2023-05-12 09:35:00,195.55,196.28,195.55,196.28,600.0,192.2004,192.9179,192.2004,192.9179,600.0
2023-05-12 09:40:00,196.01,196.01,195.61,195.61,499.0,192.6526,192.6526,192.2594,192.2594,499.0
2023-05-12 09:45:00,196.02,196.02,195.55,195.56,600.0,192.6624,192.6624,192.2004,192.2103,600.0
2023-05-12 09:50:00,195.59,195.92,195.39,195.92,1921.0,192.2398,192.5641,192.0432,192.5641,1921.0
2023-05-12 09:55:00,196.03,196.03,195.62,195.62,1500.0,192.6722,192.6722,192.2692,192.2692,1500.0
2023-05-12 10:00:00,195.23,195.86,195.23,195.56,1834.0,191.8859,192.5051,191.8859,192.2103,1834.0
2023-05-12 10:05:00,195.41,196.09,195.33,195.8,2828.0,192.0628,192.7312,191.9842,192.4462,2828.0
2023-05-12 10:10:00,195.99,196.2,195.89,195.96,2704.0,192.6329,192.8393,192.5346,192.6034,2704.0
2023-05-12 10:15:00,195.99,196.06,195.97,196.0,1078.0,192.6329,192.7017,192.6133,192.6427,1078.0
2023-05-12 10:20:00,195.94,196.02,195.55,195.55,2794.0,192.5838,192.6624,192.2004,192.2004,2794.0
2023-05-12 10:25:00,195.72,195.87,195.59,195.59,2200.0,192.3675,192.515,192.2398,192.2398,2200.0
2023-05-12 10:30:00,195.56,195.92,195.54,195.82,1893.0,192.2103,192.5641,192.1906,192.4658,1893.0
2023-05-12 10:35:00,195.79,195.79,195.34,195.4,1200.0,192.4363,192.4363,191.994,192.053,1200.0
2023-05-12 10:40:00,195.3,195.6,195.2,195.6,3568.0,191.9547,192.2496,191.8564,192.2496,3568.0
2023-05-12 10:45:00,195.57,195.58,195.19,195.35,3194.0,192.2201,192.2299,191.8466,192.0039,3194.0
2023-05-12 10:50:00,195.36,195.42,195.01,195.01,3867.0,192.0137,192.0727,191.6697,191.6697,3867.0
2023-05-12 10:55:00,195.1,195.61,195.1,195.58,2390.0,191.7582,192.2594,191.7582,192.2299,2390.0
2023-05-12 11:00:00,195.61,195.83,195.51,195.83,2976.0,192.2594,192.4757,192.1611,192.4757,2976.0
2023-05-12 11:05:00,195.8,196.25,195.8,196.25,5855.0,192.4462,192.8885,192.4462,192.8885,5855.0
2023-05-12 11:10:00,196.13,196.13,195.58,195.58,1950.0,192.7705,192.7705,192.2299,192.2299,1950.0
2023-05-12 11:15:00,195.57,195.57,195.39,195.39,1593.0,192.2201,192.2201,192.0432,192.0432,1593.0
2023-05-12 11:20:00,195.4,195.61,195.36,195.42,2505.0,192.053,192.2594,192.0137,192.0727,2505.0
2023-05-12 11:25:00,195.42,195.9,195.42,195.8,5241.0,192.0727,192.5445,192.0727,192.4462,5241.0
2023-05-12 11:30:00,195.79,196.07,195.72,195.72,4848.0,192.4363,192.7115,192.3675,192.3675,4848.0
2023-05-12 11:35:00,195.77,195.78,195.41,195.48,1822.0,192.4167,192.4265,192.0628,192.1316,1822.0
2023-05-12 11:40:00,195.21,195.29,195.21,195.25,814.0,191.8663,191.9449,191.8663,191.9056,814.0
2023-05-12 11:45:00,195.39,195.62,195.39,195.46,1200.0,192.0432,192.2692,192.0432,192.112,1200.0
2023-05-12 11:50:00,195.33,195.47,195.33,195.38,700.0,191.9842,192.1218,191.9842,192.0334,700.0
2023-05-12 11:55:00,195.38,195.49,195.37,195.49,1607.0,192.0334,192.1415,192.0235,192.1415,1607.0
2023-05-12 12:00:00,195.56,195.56,195.11,195.18,3278.0,192.2103,192.2103,191.768,191.8368,3278.0
2023-05-12 12:05:00,195.13,195.16,195.06,195.06,722.0,191.7876,191.8171,191.7188,191.7188,722.0
2023-05-12 12:10:00,195.08,195.08,194.85,194.89,1105.0,191.7385,191.7385,191.5124,191.5518,1105.0
2023-05-12 12:15:00,194.88,194.96,194.84,194.93,500.0,191.5419,191.6206,191.5026,191.5911,500.0
2023-05-12 12:20:00,194.84,194.84,194.63,194.8,2229.0,191.5026,191.5026,191.2962,191.4633,2229.0
2023-05-12 12:25:00,194.83,194.95,194.74,194.78,2811.0,191.4928,191.6107,191.4043,191.4436,2811.0
2023-05-12 12:30:00,194.72,194.89,194.71,194.8,1218.0,191.3847,191.5518,191.3748,191.4633,1218.0
2023-05-12 12:35:00,194.54,194.54,194.37,194.52,998.0,191.2077,191.2077,191.0407,191.1881,998.0
2023-05-12 12:40:00,194.51,194.51,194.34,194.35,834.0,191.1783,191.1783,191.0112,191.021,834.0
2023-05-12 12:45:00,194.23,194.29,194.1,194.16,512.0,190.9031,190.962,190.7753,190.8343,512.0
2023-05-12 12:50:00,194.18,194.26,194.18,194.24,602.0,190.8539,190.9325,190.8539,190.9129,602.0
2023-05-12 12:55:00,194.19,194.32,194.19,194.3,1454.0,190.8637,190.9915,190.8637,190.9719,1454.0
2023-05-12 13:00:00,194.24,194.32,194.12,194.3,1956.0,190.9129,190.9915,190.7949,190.9719,1956.0
2023-05-12 13:05:00,194.39,194.42,194.16,194.18,1300.0,191.0603,191.0898,190.8343,190.8539,1300.0
2023-05-12 13:10:00,194.27,194.33,194.14,194.2,3030.0,190.9424,191.0013,190.8146,190.8736,3030.0
2023-05-12 13:15:00,194.08,194.18,194.0,194.13,1315.0,190.7556,190.8539,190.677,190.8048,1315.0
2023-05-12 13:20:00,194.18,194.44,194.18,194.4,1700.0,190.8539,191.1095,190.8539,191.0701,1700.0
2023-05-12 13:25:00,194.52,194.53,194.37,194.45,2120.0,191.1881,191.1979,191.0407,191.1193,2120.0
2023-05-12 13:30:00,194.4,194.51,194.28,194.28,4325.0,191.0701,191.1783,190.9522,190.9522,4325.0
2023-05-12 13:35:00,194.16,194.23,193.96,193.99,5877.0,190.8343,190.9031,190.6377,190.6672,5877.0
2023-05-12 13:40:00,193.91,194.07,193.9,193.9,3211.0,190.5885,190.7458,190.5787,190.5787,3211.0
2023-05-12 13:45:00,193.88,194.04,193.78,194.04,3491.0,190.5591,190.7163,190.4608,190.7163,3491.0
2023-05-12 13:50:00,193.98,194.05,193.9,193.9,1215.0,190.6573,190.7261,190.5787,190.5787,1215.0
2023-05-12 13:55:00,193.91,194.03,193.88,193.97,2400.0,190.5885,190.7065,190.5591,190.6475,2400.0
2023-05-12 14:00:00,194.0,194.15,193.99,194.09,800.0,190.677,190.8244,190.6672,190.7655,800.0
2023-05-12 14:05:00,194.16,194.16,193.81,193.88,1800.0,190.8343,190.8343,190.4903,190.5591,1800.0
2023-05-12 14:10:00,193.94,193.94,193.55,193.55,1275.0,190.618,190.618,190.2347,190.2347,1275.0
2023-05-12 14:15:00,193.62,193.76,193.62,193.74,2064.0,190.3035,190.4411,190.3035,190.4215,2064.0
2023-05-12 14:20:00,193.63,193.65,193.51,193.55,1100.0,190.3133,190.333,190.1954,190.2347,1100.0
2023-05-12 14:25:00,193.58,193.84,193.57,193.71,2608.0,190.2642,190.5197,190.2544,190.392,2608.0
2023-05-12 14:30:00,193.67,193.81,193.56,193.69,3166.0,190.3526,190.4903,190.2445,190.3723,3166.0
2023-05-12 14:35:00,193.73,193.77,193.6,193.72,924.0,190.4116,190.4509,190.2838,190.4018,924.0
2023-05-12 14:40:00,193.51,193.62,193.32,193.45,4385.0,190.1954,190.3035,190.0086,190.1364,4385.0
2023-05-12 14:45:00,193.53,193.67,193.49,193.67,2165.0,190.215,190.3526,190.1757,190.3526,2165.0
2023-05-12 14:50:00,193.7,193.82,193.67,193.82,1220.0,190.3821,190.5001,190.3526,190.5001,1220.0
2023-05-12 14:55:00,193.89,194.07,193.89,193.97,1942.0,190.5689,190.7458,190.5689,190.6475,1942.0
2023-05-12 15:00:00,193.96,194.14,193.9,194.14,2699.0,190.6377,190.8146,190.5787,190.8146,2699.0
2023-05-12 15:05:00,194.16,194.24,194.14,194.17,1500.0,190.8343,190.9129,190.8146,190.8441,1500.0
2023-05-12 15:10:00,194.24,194.28,194.01,194.01,2566.0,190.9129,190.9522,190.6868,190.6868,2566.0
2023-05-12 15:15:00,193.94,193.96,193.84,193.94,3015.0,190.618,190.6377,190.5197,190.618,3015.0
2023-05-12 15:20:00,193.99,194.03,193.91,193.93,2547.0,190.6672,190.7065,190.5885,190.6082,2547.0
2023-05-12 15:25:00,193.93,194.07,193.81,194.07,4829.0,190.6082,190.7458,190.4903,190.7458,4829.0
2023-05-12 15:30:00,194.09,194.22,194.04,194.22,4448.0,190.7655,190.8932,190.7163,190.8932,4448.0
2023-05-12 15:35:00,194.24,194.34,194.09,194.32,3317.0,190.9129,191.0112,190.7655,190.9915,3317.0
2023-05-12 15:40:00,194.36,194.58,194.3,194.54,4272.0,191.0308,191.2471,190.9719,191.2077,4272.0
2023-05-12 15:45:00,194.5,194.73,194.5,194.71,7108.0,191.1684,191.3945,191.1684,191.3748,7108.0
2023-05-12 15:50:00,194.72,195.21,194.67,195.14,12283.0,191.3847,191.8663,191.3355,191.7975,12283.0
2023-05-12 15:55:00,195.19,195.48,195.17,195.43,23987.0,191.8466,192.1316,191.827,192.0825,23987.0
2023-05-15 09:30:00,195.42,195.42,194.99,195.26,5342.0,192.0727,192.0727,191.65,191.9154,5342.0
2023-05-15 09:35:00,195.3,195.3,195.07,195.07,200.0,191.9547,191.9547,191.7287,191.7287,200.0
2023-05-15 09:40:00,195.03,195.8,195.03,195.75,3864.0,191.6894,192.4462,191.6894,192.397,3864.0
2023-05-15 09:45:00,195.57,195.57,194.93,195.06,1926.0,192.2201,192.2201,191.5911,191.7188,1926.0
2023-05-15 09:50:00,195.04,195.16,194.8,194.98,3945.0,191.6992,191.8171,191.4633,191.6402,3945.0
2023-05-15 09:55:00,194.9,194.96,194.71,194.8,2804.0,191.5616,191.6206,191.3748,191.4633,2804.0
2023-05-15 10:00:00,194.83,194.91,194.77,194.83,2345.0,191.4928,191.5714,191.4338,191.4928,2345.0
2023-05-15 10:05:00,194.96,195.17,194.84,195.08,4454.0,191.6206,191.827,191.5026,191.7385,4454.0
2023-05-15 10:10:00,195.17,195.17,194.89,194.89,300.0,191.827,191.827,191.5518,191.5518,300.0
2023-05-15 10:15:00,194.86,194.87,194.74,194.8,1050.0,191.5223,191.5321,191.4043,191.4633,1050.0
2023-05-15 10:20:00,194.89,195.26,194.88,195.16,1995.0,191.5518,191.9154,191.5419,191.8171,1995.0
2023-05-15 10:25:00,195.26,195.57,195.26,195.57,1033.0,191.9154,192.2201,191.9154,192.2201,1033.0
2023-05-15 10:30:00,195.56,195.69,195.42,195.47,2680.0,192.2103,192.338,192.0727,192.1218,2680.0
2023-05-15 10:35:00,195.55,195.61,195.5,195.56,1029.0,192.2004,192.2594,192.1513,192.2103,1029.0
2023-05-15 10:40:00,195.54,195.6,195.43,195.47,2716.0,192.1906,192.2496,192.0825,192.1218,2716.0
2023-05-15 10:45:00,195.48,195.83,195.48,195.73,4010.0,192.1316,192.4757,192.1316,192.3774,4010.0
2023-05-15 10:50:00,195.71,195.71,195.44,195.5,1750.0,192.3577,192.3577,192.0923,192.1513,1750.0
2023-05-15 10:55:00,195.43,195.6,195.12,195.31,4193.0,192.0825,192.2496,191.7778,191.9646,4193.0
2023-05-15 11:00:00,195.26,195.31,195.08,195.08,2189.0,191.9154,191.9646,191.7385,191.7385,2189.0
2023-05-15 11:05:00,195.0,195.13,194.86,194.97,2238.0,191.6599,191.7876,191.5223,191.6304,2238.0
2023-05-15 11:10:00,194.91,194.91,194.51,194.61,2207.0,191.5714,191.5714,191.1783,191.2765,2207.0
2023-05-15 11:15:00,194.71,194.94,194.71,194.83,3021.0,191.3748,191.6009,191.3748,191.4928,3021.0
2023-05-15 11:20:00,194.78,195.08,194.69,195.08,3524.0,191.4436,191.7385,191.3552,191.7385,3524.0
2023-05-15 11:25:00,195.09,195.31,195.09,195.3,3767.0,191.7483,191.9646,191.7483,191.9547,3767.0
2023-05-15 11:30:00,195.37,195.59,195.3,195.3,4383.0,192.0235,192.2398,191.9547,191.9547,4383.0
2023-05-15 11:35:00,195.25,195.29,195.2,195.2,400.0,191.9056,191.9449,191.8564,191.8564,400.0
2023-05-15 11:40:00,194.94,194.94,194.83,194.83,500.0,191.6009,191.6009,191.4928,191.4928,500.0
2023-05-15 11:45:00,194.72,195.03,194.72,194.93,801.0,191.3847,191.6894,191.3847,191.5911,801.0
2023-05-15 11:50:00,195.09,195.09,194.82,194.82,446.0,191.7483,191.7483,191.483,191.483,446.0
2023-05-15 11:55:00,194.82,194.82,194.82,194.82,0.0,191.483,191.483,191.483,191.483,0.0
2023-05-15 12:00:00,194.93,195.05,194.81,195.0,1762.0,191.5911,191.709,191.4731,191.6599,1762.0
2023-05-15 12:05:00,194.94,194.99,194.87,194.99,613.0,191.6009,191.65,191.5321,191.65,613.0
2023-05-15 12:10:00,194.99,194.99,194.99,194.99,0.0,191.65,191.65,191.65,191.65,0.0
2023-05-15 12:15:00,194.94,195.23,194.94,195.19,1807.0,191.6009,191.8859,191.6009,191.8466,1807.0
2023-05-15 12:20:00,195.2,195.2,195.16,195.18,615.0,191.8564,191.8564,191.8171,191.8368,615.0
2023-05-15 12:25:00,195.15,195.21,195.15,195.21,413.0,191.8073,191.8663,191.8073,191.8663,413.0
2023-05-15 12:30:00,195.38,195.57,195.3,195.57,4584.0,192.0334,192.2201,191.9547,192.2201,4584.0
2023-05-15 12:35:00,195.57,195.64,195.47,195.47,4097.0,192.2201,192.2889,192.1218,192.1218,4097.0
2023-05-15 12:40:00,195.4,195.43,195.31,195.43,1170.0,192.053,192.0825,191.9646,192.0825,1170.0
2023-05-15 12:45:00,195.62,195.73,195.62,195.71,528.0,192.2692,192.3774,192.2692,192.3577,528.0
2023-05-15 12:50:00,195.81,195.86,195.78,195.8,920.0,192.456,192.5051,192.4265,192.4462,920.0
2023-05-15 12:55:00,195.77,195.87,195.72,195.84,792.0,192.4167,192.515,192.3675,192.4855,792.0
2023-05-15 13:00:00,195.85,195.85,195.83,195.85,300.0,192.4953,192.4953,192.4757,192.4953,300.0
2023-05-15 13:05:00,195.84,196.07,195.84,196.01,1343.0,192.4855,192.7115,192.4855,192.6526,1343.0
2023-05-15 13:10:00,196.06,196.2,196.0,196.0,850.0,192.7017,192.8393,192.6427,192.6427,850.0
2023-05-15 13:15:00,196.1,196.1,195.95,195.97,2021.0,192.741,192.741,192.5936,192.6133,2021.0
2023-05-15 13:20:00,195.94,195.94,195.86,195.94,913.0,192.5838,192.5838,192.5051,192.5838,913.0
2023-05-15 13:25:00,195.97,195.97,195.83,195.83,1482.0,192.6133,192.6133,192.4757,192.4757,1482.0
2023-05-15 13:30:00,195.77,195.9,195.76,195.86,1000.0,192.4167,192.5445,192.4069,192.5051,1000.0
2023-05-15 13:35:00,195.79,195.79,195.69,195.73,500.0,192.4363,192.4363,192.338,192.3774,500.0
2023-05-15 13:40:00,195.65,195.65,195.32,195.51,1636.0,192.2987,192.2987,191.9744,192.1611,1636.0
2023-05-15 13:45:00,195.49,195.49,195.35,195.39,1792.0,192.1415,192.1415,192.0039,192.0432,1792.0
2023-05-15 13:50:00,195.42,195.42,195.24,195.31,4819.0,192.0727,192.0727,191.8958,191.9646,4819.0
2023-05-15 13:55:00,195.35,195.38,195.23,195.32,8322.0,192.0039,192.0334,191.8859,191.9744,8322.0
2023-05-15 14:00:00,195.41,195.46,195.29,195.36,3636.0,192.0628,192.112,191.9449,192.0137,3636.0
2023-05-15 14:05:00,195.37,195.7,195.37,195.68,5479.0,192.0235,192.3479,192.0235,192.3282,5479.0
2023-05-15 14:10:00,195.63,195.87,195.62,195.87,1199.0,192.2791,192.515,192.2692,192.515,1199.0
2023-05-15 14:15:00,195.94,196.13,195.8,195.84,7519.0,192.5838,192.7705,192.4462,192.4855,7519.0
2023-05-15 14:20:00,195.84,195.84,195.54,195.54,2675.0,192.4855,192.4855,192.1906,192.1906,2675.0
2023-05-15 14:25:00,195.46,195.62,195.42,195.42,1942.0,192.112,192.2692,192.0727,192.0727,1942.0
2023-05-15 14:30:00,195.44,195.49,195.33,195.45,2700.0,192.0923,192.1415,191.9842,192.1022,2700.0
2023-05-15 14:35:00,195.45,195.56,195.36,195.55,5116.0,192.1022,192.2103,192.0137,192.2004,5116.0
2023-05-15 14:40:00,195.57,195.72,195.56,195.67,4222.0,192.2201,192.3675,192.2103,192.3184,4222.0
2023-05-15 14:45:00,195.71,195.75,195.56,195.67,4127.0,192.3577,192.397,192.2103,192.3184,4127.0
2023-05-15 14:50:00,195.68,195.7,195.57,195.57,5042.0,192.3282,192.3479,192.2201,192.2201,5042.0
2023-05-15 14:55:00,195.61,195.68,195.41,195.44,6155.0,192.2594,192.3282,192.0628,192.0923,6155.0
2023-05-15 15:00:00,195.4,195.43,195.27,195.33,4487.0,192.053,192.0825,191.9252,191.9842,4487.0
2023-05-15 15:05:00,195.42,195.64,195.37,195.64,6779.0,192.0727,192.2889,192.0235,192.2889,6779.0
2023-05-15 15:10:00,195.62,195.75,195.62,195.67,4523.0,192.2692,192.397,192.2692,192.3184,4523.0
2023-05-15 15:15:00,195.67,195.67,195.56,195.63,3177.0,192.3184,192.3184,192.2103,192.2791,3177.0
2023-05-15 15:20:00,195.6,195.6,195.51,195.56,1113.0,192.2496,192.2496,192.1611,192.2103,1113.0
2023-05-15 15:25:00,195.54,195.69,195.54,195.67,6498.0,192.1906,192.338,192.1906,192.3184,6498.0
2023-05-15 15:30:00,195.62,195.77,195.57,195.69,9074.0,192.2692,192.4167,192.2201,192.338,9074.0
2023-05-15 15:35:00,195.75,195.87,195.73,195.87,8776.0,192.397,192.515,192.3774,192.515,8776.0
2023-05-15 15:40:00,195.85,195.85,195.68,195.84,11196.0,192.4953,192.4953,192.3282,192.4855,11196.0
2023-05-15 15:45:00,195.86,196.02,195.86,195.98,8850.0,192.5051,192.6624,192.5051,192.6231,8850.0
2023-05-15 15:50:00,195.91,196.03,195.79,195.97,14284.0,192.5543,192.6722,192.4363,192.6133,14284.0
2023-05-15 15:55:00,195.96,196.17,195.86,196.17,28804.0,192.6034,192.8098,192.5051,192.8098,28804.0
2023-05-16 09:30:00,195.6,195.65,194.79,195.24,10259.0,192.2496,192.2987,191.4535,191.8958,10259.0
2023-05-16 09:35:00,195.3,195.49,194.72,194.99,4032.0,191.9547,192.1415,191.3847,191.65,4032.0
2023-05-16 09:40:00,194.93,195.69,194.92,195.69,1745.0,191.5911,192.338,191.5812,192.338,1745.0
2023-05-16 09:45:00,195.63,196.21,195.6,196.1,6799.0,192.2791,192.8491,192.2496,192.741,6799.0
2023-05-16 09:50:00,195.9,195.9,194.78,194.78,5653.0,192.5445,192.5445,191.4436,191.4436,5653.0
2023-05-16 09:55:00,194.7,195.15,194.69,194.84,5625.0,191.365,191.8073,191.3552,191.5026,5625.0
2023-05-16 10:00:00,194.76,194.99,194.68,194.87,1819.0,191.424,191.65,191.3453,191.5321,1819.0
2023-05-16 10:05:00,194.73,195.23,194.68,194.74,2747.0,191.3945,191.8859,191.3453,191.4043,2747.0
2023-05-16 10:10:00,194.75,194.84,194.31,194.31,1901.0,191.4142,191.5026,190.9817,190.9817,1901.0
2023-05-16 10:15:00,194.34,194.76,194.3,194.65,3070.0,191.0112,191.424,190.9719,191.3159,3070.0
2023-05-16 10:20:00,194.56,194.65,194.23,194.45,2927.0,191.2274,191.3159,190.9031,191.1193,2927.0
2023-05-16 10:25:00,194.68,195.02,194.68,195.02,3194.0,191.3453,191.6795,191.3453,191.6795,3194.0
2023-05-16 10:30:00,195.16,195.21,194.8,194.89,3176.0,191.8171,191.8663,191.4633,191.5518,3176.0
2023-05-16 10:35:00,194.88,195.22,194.77,195.22,3811.0,191.5419,191.8761,191.4338,191.8761,3811.0
2023-05-16 10:40:00,195.14,195.49,195.07,195.49,8678.0,191.7975,192.1415,191.7287,192.1415,8678.0
2023-05-16 10:45:00,195.58,195.86,195.4,195.4,5478.0,192.2299,192.5051,192.053,192.053,5478.0
2023-05-16 10:50:00,195.34,195.52,195.03,195.14,4591.0,191.994,192.171,191.6894,191.7975,4591.0
2023-05-16 10:55:00,195.06,195.16,194.84,195.0,2248.0,191.7188,191.8171,191.5026,191.6599,2248.0
2023-05-16 11:00:00,195.22,195.48,195.19,195.38,3019.0,191.8761,192.1316,191.8466,192.0334,3019.0
2023-05-16 11:05:00,195.43,195.47,195.28,195.28,2779.0,192.0825,192.1218,191.9351,191.9351,2779.0
2023-05-16 11:10:00,195.23,195.46,195.03,195.03,14538.0,191.8859,192.112,191.6894,191.6894,14538.0
2023-05-16 11:15:00,195.01,195.01,194.85,194.9,1556.0,191.6697,191.6697,191.5124,191.5616,1556.0
2023-05-16 11:20:00,194.88,195.09,194.88,195.03,1748.0,191.5419,191.7483,191.5419,191.6894,1748.0
2023-05-16 11:25:00,194.99,195.39,194.87,195.26,2364.0,191.65,192.0432,191.5321,191.9154,2364.0
2023-05-16 11:30:00,195.23,195.27,195.08,195.1,1077.0,191.8859,191.9252,191.7385,191.7582,1077.0
2023-05-16 11:35:00,194.93,195.02,194.79,194.87,1488.0,191.5911,191.6795,191.4535,191.5321,1488.0
2023-05-16 11:40:00,194.88,194.93,194.79,194.89,2387.0,191.5419,191.5911,191.4535,191.5518,2387.0
2023-05-16 11:45:00,194.88,195.27,194.88,195.27,2627.0,191.5419,191.9252,191.5419,191.9252,2627.0
2023-05-16 11:50:00,195.33,195.6,195.24,195.4,3453.0,191.9842,192.2496,191.8958,192.053,3453.0
2023-05-16 11:55:00,195.38,195.51,195.32,195.5,3808.0,192.0334,192.1611,191.9744,192.1513,3808.0
2023-05-16 12:00:00,195.54,195.62,195.41,195.44,3693.0,192.1906,192.2692,192.0628,192.0923,3693.0
2023-05-16 12:05:00,195.52,195.52,195.38,195.43,1507.0,192.171,192.171,192.0334,192.0825,1507.0
2023-05-16 12:10:00,195.34,195.37,195.23,195.28,1905.0,191.994,192.0235,191.8859,191.9351,1905.0
2023-05-16 12:15:00,195.26,195.31,195.25,195.25,838.0,191.9154,191.9646,191.9056,191.9056,838.0
2023-05-16 12:20:00,195.24,195.36,195.2,195.36,3661.0,191.8958,192.0137,191.8564,192.0137,3661.0
2023-05-16 12:25:00,195.36,195.56,195.29,195.56,3439.0,192.0137,192.2103,191.9449,192.2103,3439.0
2023-05-16 12:30:00,195.62,195.75,195.55,195.61,3172.0,192.2692,192.397,192.2004,192.2594,3172.0
2023-05-16 12:35:00,195.51,196.06,195.45,196.06,5278.0,192.1611,192.7017,192.1022,192.7017,5278.0
2023-05-16 12:40:00,196.2,196.2,195.78,195.79,2301.0,192.8393,192.8393,192.4265,192.4363,2301.0
2023-05-16 12:45:00,195.77,195.77,195.43,195.43,900.0,192.4167,192.4167,192.0825,192.0825,900.0
2023-05-16 12:50:00,195.5,195.52,195.33,195.35,1852.0,192.1513,192.171,191.9842,192.0039,1852.0
2023-05-16 12:55:00,195.4,195.49,195.4,195.49,1580.0,192.053,192.1415,192.053,192.1415,1580.0
2023-05-16 13:00:00,195.51,195.59,195.36,195.45,2297.0,192.1611,192.2398,192.0137,192.1022,2297.0
2023-05-16 13:05:00,195.48,195.77,195.44,195.66,1726.0,192.1316,192.4167,192.0923,192.3086,1726.0
2023-05-16 13:10:00,195.66,195.85,195.65,195.83,1328.0,192.3086,192.4953,192.2987,192.4757,1328.0
2023-05-16 13:15:00,195.83,196.04,195.81,195.98,2509.0,192.4757,192.6821,192.456,192.6231,2509.0
2023-05-16 13:20:00,195.87,195.87,195.79,195.79,984.0,192.515,192.515,192.4363,192.4363,984.0
2023-05-16 13:25:00,195.61,195.62,195.57,195.57,700.0,192.2594,192.2692,192.2201,192.2201,700.0
2023-05-16 13:30:00,195.64,195.64,195.57,195.61,1326.0,192.2889,192.2889,192.2201,192.2594,1326.0
2023-05-16 13:35:00,195.62,195.62,195.44,195.44,2011.0,192.2692,192.2692,192.0923,192.0923,2011.0
2023-05-16 13:40:00,195.41,195.41,195.3,195.31,1880.0,192.0628,192.0628,191.9547,191.9646,1880.0
2023-05-16 13:45:00,195.36,195.43,195.31,195.43,3020.0,192.0137,192.0825,191.9646,192.0825,3020.0
2023-05-16 13:50:00,195.45,195.49,195.41,195.47,2204.0,192.1022,192.1415,192.0628,192.1218,2204.0
2023-05-16 13:55:00,195.43,195.43,195.33,195.43,2137.0,192.0825,192.0825,191.9842,192.0825,2137.0
2023-05-16 14:00:00,195.42,195.59,195.34,195.34,3421.0,192.0727,192.2398,191.994,191.994,3421.0
2023-05-16 14:05:00,195.38,195.38,195.16,195.31,2456.0,192.0334,192.0334,191.8171,191.9646,2456.0
2023-05-16 14:10:00,195.24,195.44,195.24,195.37,1834.0,191.8958,192.0923,191.8958,192.0235,1834.0
2023-05-16 14:15:00,195.39,195.48,195.31,195.48,1878.0,192.0432,192.1316,191.9646,192.1316,1878.0
2023-05-16 14:20:00,195.51,195.56,195.37,195.46,2549.0,192.1611,192.2103,192.0235,192.112,2549.0
2023-05-16 14:25:00,195.4,195.47,195.32,195.35,3113.0,192.053,192.1218,191.9744,192.0039,3113.0
2023-05-16 14:30:00,195.35,195.41,195.32,195.39,2041.0,192.0039,192.0628,191.9744,192.0432,2041.0
2023-05-16 14:35:00,195.34,195.47,195.33,195.45,2173.0,191.994,192.1218,191.9842,192.1022,2173.0
2023-05-16 14:40:00,195.47,195.49,195.4,195.44,1212.0,192.1218,192.1415,192.053,192.0923,1212.0
2023-05-16 14:45:00,195.38,195.5,195.34,195.48,3380.0,192.0334,192.1513,191.994,192.1316,3380.0
2023-05-16 14:50:00,195.45,195.63,195.45,195.57,3433.0,192.1022,192.2791,192.1022,192.2201,3433.0
2023-05-16 14:55:00,195.59,195.59,195.48,195.56,1600.0,192.2398,192.2398,192.1316,192.2103,1600.0
2023-05-16 15:00:00,195.53,195.67,195.52,195.67,2603.0,192.1808,192.3184,192.171,192.3184,2603.0
2023-05-16 15:05:00,195.72,195.72,195.54,195.54,2781.0,192.3675,192.3675,192.1906,192.1906,2781.0
2023-05-16 15:10:00,195.52,195.67,195.5,195.56,3500.0,192.171,192.3184,192.1513,192.2103,3500.0
2023-05-16 15:15:00,195.52,195.63,195.51,195.56,3339.0,192.171,192.2791,192.1611,192.2103,3339.0
2023-05-16 15:20:00,195.52,195.8,195.52,195.8,5461.0,192.171,192.4462,192.171,192.4462,5461.0
2023-05-16 15:25:00,195.84,195.88,195.74,195.84,3623.0,192.4855,192.5248,192.3872,192.4855,3623.0
2023-05-16 15:30:00,195.84,195.98,195.8,195.86,4969.0,192.4855,192.6231,192.4462,192.5051,4969.0
2023-05-16 15:35:00,195.82,195.82,195.51,195.56,5360.0,192.4658,192.4658,192.1611,192.2103,5360.0
2023-05-16 15:40:00,195.56,195.56,195.13,195.13,3834.0,192.2103,192.2103,191.7876,191.7876,3834.0
2023-05-16 15:45:00,195.12,195.13,194.9,195.0,10125.0,191.7778,191.7876,191.5616,191.6599,10125.0
2023-05-16 15:50:00,195.06,195.31,194.94,195.31,29589.0,191.7188,191.9646,191.6009,191.9646,29589.0
2023-05-16 15:55:00,195.28,195.32,194.99,195.06,24025.0,191.9351,191.9744,191.65,191.7188,24025.0
2023-05-17 09:30:00,196.17,196.3,195.92,196.14,5177.0,192.8098,192.9376,192.5641,192.7803,5177.0
2023-05-17 09:35:00,196.36,196.49,196.28,196.28,1725.0,192.9966,193.1243,192.9179,192.9179,1725.0
2023-05-17 09:40:00,196.19,196.19,195.43,195.43,248.0,192.8295,192.8295,192.0825,192.0825,248.0
2023-05-17 09:45:00,195.61,195.62,195.34,195.36,2354.0,192.2594,192.2692,191.994,192.0137,2354.0
2023-05-17 09:50:00,195.21,195.26,194.87,194.87,1651.0,191.8663,191.9154,191.5321,191.5321,1651.0
2023-05-17 09:55:00,195.03,195.12,194.78,195.0,2357.0,191.6894,191.7778,191.4436,191.6599,2357.0
2023-05-17 10:00:00,194.97,195.1,194.88,194.98,1000.0,191.6304,191.7582,191.5419,191.6402,1000.0
2023-05-17 10:05:00,194.93,195.17,194.87,194.97,3627.0,191.5911,191.827,191.5321,191.6304,3627.0
2023-05-17 10:10:00,195.03,195.03,194.8,194.98,1408.0,191.6894,191.6894,191.4633,191.6402,1408.0
2023-05-17 10:15:00,194.94,195.08,194.93,194.94,1689.0,191.6009,191.7385,191.5911,191.6009,1689.0
2023-05-17 10:20:00,195.12,195.25,195.1,195.23,2025.0,191.7778,191.9056,191.7582,191.8859,2025.0
2023-05-17 10:25:00,195.25,195.37,195.25,195.35,900.0,191.9056,192.0235,191.9056,192.0039,900.0
2023-05-17 10:30:00,195.27,195.27,194.98,195.19,2657.0,191.9252,191.9252,191.6402,191.8466,2657.0
2023-05-17 10:35:00,195.16,195.35,195.16,195.25,1001.0,191.8171,192.0039,191.8171,191.9056,1001.0
2023-05-17 10:40:00,195.25,195.44,195.25,195.44,2210.0,191.9056,192.0923,191.9056,192.0923,2210.0
2023-05-17 10:45:00,195.46,195.61,195.42,195.56,2429.0,192.112,192.2594,192.0727,192.2103,2429.0
2023-05-17 10:50:00,195.56,195.56,195.26,195.27,1967.0,192.2103,192.2103,191.9154,191.9252,1967.0
2023-05-17 10:55:00,195.17,195.27,195.15,195.27,1561.0,191.827,191.9252,191.8073,191.9252,1561.0
2023-05-17 11:00:00,195.21,195.29,195.12,195.13,2456.0,191.8663,191.9449,191.7778,191.7876,2456.0
2023-05-17 11:05:00,195.22,195.3,195.22,195.28,1916.0,191.8761,191.9547,191.8761,191.9351,1916.0
2023-05-17 11:10:00,195.13,195.22,195.06,195.12,1917.0,191.7876,191.8761,191.7188,191.7778,1917.0
2023-05-17 11:15:00,195.17,195.55,195.16,195.17,3257.0,191.827,192.2004,191.8171,191.827,3257.0
2023-05-17 11:20:00,195.17,195.42,195.12,195.37,7392.0,191.827,192.0727,191.7778,192.0235,7392.0
2023-05-17 11:25:00,195.38,195.91,195.38,195.9,1586.0,192.0334,192.5543,192.0334,192.5445,1586.0
2023-05-17 11:30:00,195.94,196.05,195.73,195.74,2677.0,192.5838,192.6919,192.3774,192.3872,2677.0
2023-05-17 11:35:00,195.78,195.81,195.58,195.67,1200.0,192.4265,192.456,192.2299,192.3184,1200.0
2023-05-17 11:40:00,195.78,195.87,195.75,195.84,1200.0,192.4265,192.515,192.397,192.4855,1200.0
2023-05-17 11:45:00,195.8,195.88,195.74,195.78,2797.0,192.4462,192.5248,192.3872,192.4265,2797.0
2023-05-17 11:50:00,195.84,195.84,195.65,195.65,3223.0,192.4855,192.4855,192.2987,192.2987,3223.0
2023-05-17 11:55:00,195.59,195.59,195.46,195.46,2095.0,192.2398,192.2398,192.112,192.112,2095.0
2023-05-17 12:00:00,195.5,195.56,195.33,195.46,3655.0,192.1513,192.2103,191.9842,192.112,3655.0
2023-05-17 12:05:00,195.47,195.47,195.45,195.47,916.0,192.1218,192.1218,192.1022,192.1218,916.0
2023-05-17 12:10:00,195.47,195.81,195.46,195.68,2680.0,192.1218,192.456,192.112,192.3282,2680.0
2023-05-17 12:15:00,195.71,195.71,195.55,195.55,2497.0,192.3577,192.3577,192.2004,192.2004,2497.0
2023-05-17 12:20:00,195.57,195.65,195.53,195.53,907.0,192.2201,192.2987,192.1808,192.1808,907.0
2023-05-17 12:25:00,195.5,195.74,195.5,195.73,946.0,192.1513,192.3872,192.1513,192.3774,946.0
2023-05-17 12:30:00,195.78,196.1,195.77,196.01,3001.0,192.4265,192.741,192.4167,192.6526,3001.0
2023-05-17 12:35:00,196.12,196.36,196.09,196.36,511.0,192.7607,192.9966,192.7312,192.9966,511.0
2023-05-17 12:40:00,196.43,196.48,196.33,196.48,1300.0,193.0654,193.1145,192.9671,193.1145,1300.0
2023-05-17 12:45:00,196.45,196.73,196.45,196.73,3202.0,193.085,193.3602,193.085,193.3602,3202.0
2023-05-17 12:50:00,196.73,197.0,196.67,196.98,8075.0,193.3602,193.6256,193.3013,193.606,8075.0
2023-05-17 12:55:00,196.98,197.25,196.92,197.24,3929.0,193.606,193.8713,193.547,193.8615,3929.0
2023-05-17 13:00:00,197.31,197.43,197.16,197.24,4111.0,193.9303,194.0482,193.7829,193.8615,4111.0
2023-05-17 13:05:00,197.21,197.35,197.12,197.15,2354.0,193.832,193.9696,193.7436,193.773,2354.0
2023-05-17 13:10:00,197.04,197.04,196.71,196.71,1336.0,193.6649,193.6649,193.3406,193.3406,1336.0
2023-05-17 13:15:00,196.78,196.79,196.55,196.56,1879.0,193.4094,193.4192,193.1833,193.1931,1879.0
2023-05-17 13:20:00,196.62,196.65,196.53,196.54,1092.0,193.2521,193.2816,193.1637,193.1735,1092.0
2023-05-17 13:25:00,196.56,196.59,196.49,196.49,700.0,193.1931,193.2226,193.1243,193.1243,700.0
2023-05-17 13:30:00,196.66,196.67,196.61,196.64,501.0,193.2914,193.3013,193.2423,193.2718,501.0
2023-05-17 13:35:00,196.57,196.61,196.55,196.61,705.0,193.203,193.2423,193.1833,193.2423,705.0
2023-05-17 13:40:00,196.69,196.86,196.59,196.59,3715.0,193.3209,193.488,193.2226,193.2226,3715.0
2023-05-17 13:45:00,196.65,196.83,196.62,196.8,1269.0,193.2816,193.4585,193.2521,193.429,1269.0
2023-05-17 13:50:00,196.83,196.92,196.71,196.79,1725.0,193.4585,193.547,193.3406,193.4192,1725.0
2023-05-17 13:55:00,196.71,196.83,196.64,196.75,1950.0,193.3406,193.4585,193.2718,193.3799,1950.0
2023-05-17 14:00:00,196.76,196.83,196.49,196.5,1482.0,193.3897,193.4585,193.1243,193.1342,1482.0
2023-05-17 14:05:00,196.44,196.51,196.3,196.34,4909.0,193.0752,193.144,192.9376,192.9769,4909.0
2023-05-17 14:10:00,196.3,196.49,196.2,196.39,10139.0,192.9376,193.1243,192.8393,193.0261,10139.0
2023-05-17 14:15:00,196.35,196.52,196.24,196.52,1184.0,192.9867,193.1538,192.8786,193.1538,1184.0
2023-05-17 14:20:00,196.36,196.36,196.1,196.1,1400.0,192.9966,192.9966,192.741,192.741,1400.0
2023-05-17 14:25:00,196.12,196.12,196.01,196.1,800.0,192.7607,192.7607,192.6526,192.741,800.0
2023-05-17 14:30:00,196.09,196.2,195.88,195.92,1788.0,192.7312,192.8393,192.5248,192.5641,1788.0
2023-05-17 14:35:00,195.97,196.33,195.97,196.3,2229.0,192.6133,192.9671,192.6133,192.9376,2229.0
2023-05-17 14:40:00,196.3,196.3,196.18,196.19,1624.0,192.9376,192.9376,192.8197,192.8295,1624.0
2023-05-17 14:45:00,196.15,196.39,196.13,196.33,2210.0,192.7902,193.0261,192.7705,192.9671,2210.0
2023-05-17 14:50:00,196.33,196.37,196.16,196.37,1307.0,192.9671,193.0064,192.8,193.0064,1307.0
2023-05-17 14:55:00,196.33,196.34,196.21,196.29,3266.0,192.9671,192.9769,192.8491,192.9278,3266.0
2023-05-17 15:00:00,196.35,196.58,196.33,196.52,4439.0,192.9867,193.2128,192.9671,193.1538,4439.0
2023-05-17 15:05:00,196.56,196.64,196.53,196.55,2927.0,193.1931,193.2718,193.1637,193.1833,2927.0
2023-05-17 15:10:00,196.58,196.66,196.44,196.66,4358.0,193.2128,193.2914,193.0752,193.2914,4358.0
2023-05-17 15:15:00,196.83,196.88,196.67,196.67,3151.0,193.4585,193.5077,193.3013,193.3013,3151.0
2023-05-17 15:20:00,196.75,196.75,196.31,196.31,1400.0,193.3799,193.3799,192.9474,192.9474,1400.0
2023-05-17 15:25:00,196.22,196.27,196.09,196.27,4844.0,192.859,192.9081,192.7312,192.9081,4844.0
2023-05-17 15:30:00,196.32,196.44,196.25,196.37,4594.0,192.9573,193.0752,192.8885,193.0064,4594.0
2023-05-17 15:35:00,196.36,196.61,196.28,196.59,8977.0,192.9966,193.2423,192.9179,193.2226,8977.0
2023-05-17 15:40:00,196.6,196.83,196.59,196.8,8058.0,193.2325,193.4585,193.2226,193.429,8058.0
2023-05-17 15:45:00,196.81,196.9,196.62,196.72,8701.0,193.4389,193.5273,193.2521,193.3504,8701.0
2023-05-17 15:50:00,196.76,196.8,196.52,196.6,17250.0,193.3897,193.429,193.1538,193.2325,17250.0
2023-05-17 15:55:00,196.61,196.7,196.26,196.53,29945.0,193.2423,193.3307,192.8983,193.1637,29945.0
2023-05-18 09:30:00,196.36,197.01,195.29,195.73,11254.0,192.9966,193.6354,191.9449,192.3774,11254.0
2023-05-18 09:35:00,195.77,196.03,195.55,195.98,2496.0,192.4167,192.6722,192.2004,192.6231,2496.0
2023-05-18 09:40:00,195.99,196.45,195.83,195.83,4403.0,192.6329,193.085,192.4757,192.4757,4403.0
2023-05-18 09:45:00,195.99,196.12,195.16,195.32,2654.0,192.6329,192.7607,191.8171,191.9744,2654.0
2023-05-18 09:50:00,195.16,195.16,194.52,194.62,4188.0,191.8171,191.8171,191.1881,191.2864,4188.0
2023-05-18 09:55:00,194.51,195.0,194.51,194.89,9066.0,191.1783,191.6599,191.1783,191.5518,9066.0
2023-05-18 10:00:00,195.02,195.54,194.93,195.13,6170.0,191.6795,192.1906,191.5911,191.7876,6170.0
2023-05-18 10:05:00,195.05,195.35,195.05,195.15,13269.0,191.709,192.0039,191.709,191.8073,13269.0
2023-05-18 10:10:00,195.24,195.53,195.13,195.13,12041.0,191.8958,192.1808,191.7876,191.7876,12041.0
2023-05-18 10:15:00,195.15,196.04,195.08,195.87,15332.0,191.8073,192.6821,191.7385,192.515,15332.0
2023-05-18 10:20:00,195.9,196.01,195.63,195.74,8856.0,192.5445,192.6526,192.2791,192.3872,8856.0
2023-05-18 10:25:00,195.66,195.84,195.6,195.84,4483.0,192.3086,192.4855,192.2496,192.4855,4483.0
2023-05-18 10:30:00,195.84,196.55,195.84,196.4,8772.0,192.4855,193.1833,192.4855,193.0359,8772.0
2023-05-18 10:35:00,196.21,196.42,196.12,196.42,5067.0,192.8491,193.0555,192.7607,193.0555,5067.0
2023-05-18 10:40:00,196.4,196.42,195.88,195.94,3623.0,193.0359,193.0555,192.5248,192.5838,3623.0
2023-05-18 10:45:00,195.97,196.25,195.97,196.13,3443.0,192.6133,192.8885,192.6133,192.7705,3443.0
2023-05-18 10:50:00,196.18,196.64,196.05,196.58,6523.0,192.8197,193.2718,192.6919,193.2128,6523.0
2023-05-18 10:55:00,196.49,196.55,196.28,196.49,6158.0,193.1243,193.1833,192.9179,193.1243,6158.0
2023-05-18 11:00:00,196.57,196.92,196.57,196.89,1946.0,193.203,193.547,193.203,193.5175,1946.0
2023-05-18 11:05:00,196.84,196.93,196.58,196.77,5321.0,193.4684,193.5568,193.2128,193.3996,5321.0
2023-05-18 11:10:00,196.71,196.71,196.49,196.55,1573.0,193.3406,193.3406,193.1243,193.1833,1573.0
2023-05-18 11:15:00,196.57,196.71,196.57,196.67,900.0,193.203,193.3406,193.203,193.3013,900.0
2023-05-18 11:20:00,196.69,196.7,196.5,196.53,2262.0,193.3209,193.3307,193.1342,193.1637,2262.0
2023-05-18 11:25:00,196.49,196.52,196.4,196.4,1479.0,193.1243,193.1538,193.0359,193.0359,1479.0
2023-05-18 11:30:00,196.38,196.38,196.1,196.32,3313.0,193.0162,193.0162,192.741,192.9573,3313.0
2023-05-18 11:35:00,196.24,196.34,196.12,196.12,1350.0,192.8786,192.9769,192.7607,192.7607,1350.0
2023-05-18 11:40:00,196.05,196.53,196.05,196.43,2187.0,192.6919,193.1637,192.6919,193.0654,2187.0
2023-05-18 11:45:00,196.46,196.72,196.46,196.6,3139.0,193.0949,193.3504,193.0949,193.2325,3139.0
2023-05-18 11:50:00,196.56,196.69,196.56,196.56,1416.0,193.1931,193.3209,193.1931,193.1931,1416.0
2023-05-18 11:55:00,196.67,196.67,195.56,195.56,5301.0,193.3013,193.3013,192.2103,192.2103,5301.0
2023-05-18 12:00:00,195.57,195.85,195.56,195.69,2380.0,192.2201,192.4953,192.2103,192.338,2380.0
2023-05-18 12:05:00,195.61,195.78,195.43,195.69,3330.0,192.2594,192.4265,192.0825,192.338,3330.0
2023-05-18 12:10:00,195.78,195.82,195.46,195.46,2441.0,192.4265,192.4658,192.112,192.112,2441.0
2023-05-18 12:15:00,195.42,195.76,195.22,195.68,7734.0,192.0727,192.4069,191.8761,192.3282,7734.0
2023-05-18 12:20:00,195.6,195.86,195.49,195.86,2044.0,192.2496,192.5051,192.1415,192.5051,2044.0
2023-05-18 12:25:00,195.69,195.69,195.61,195.63,1000.0,192.338,192.338,192.2594,192.2791,1000.0
2023-05-18 12:30:00,195.6,195.69,195.6,195.68,1410.0,192.2496,192.338,192.2496,192.3282,1410.0
2023-05-18 12:35:00,195.68,195.81,195.4,195.4,1520.0,192.3282,192.456,192.053,192.053,1520.0
2023-05-18 12:40:00,195.47,195.58,195.38,195.58,944.0,192.1218,192.2299,192.0334,192.2299,944.0
2023-05-18 12:45:00,195.69,195.69,195.49,195.54,702.0,192.338,192.338,192.1415,192.1906,702.0
2023-05-18 12:50:00,195.49,195.67,195.39,195.48,2916.0,192.1415,192.3184,192.0432,192.1316,2916.0
2023-05-18 12:55:00,195.43,195.52,195.24,195.52,1300.0,192.0825,192.171,191.8958,192.171,1300.0
2023-05-18 13:00:00,195.72,195.74,195.62,195.66,900.0,192.3675,192.3872,192.2692,192.3086,900.0
2023-05-18 13:05:00,195.48,195.48,195.48,195.48,200.0,192.1316,192.1316,192.1316,192.1316,200.0
2023-05-18 13:10:00,195.6,195.6,195.41,195.41,701.0,192.2496,192.2496,192.0628,192.0628,701.0
2023-05-18 13:15:00,195.69,195.79,195.69,195.73,949.0,192.338,192.4363,192.338,192.3774,949.0
2023-05-18 13:20:00,195.83,195.87,195.71,195.75,800.0,192.4757,192.515,192.3577,192.397,800.0
2023-05-18 13:25:00,195.71,195.77,195.46,195.53,5474.0,192.3577,192.4167,192.112,192.1808,5474.0
2023-05-18 13:30:00,195.38,195.56,195.37,195.47,459.0,192.0334,192.2103,192.0235,192.1218,459.0
2023-05-18 13:35:00,195.73,195.8,195.66,195.78,2365.0,192.3774,192.4462,192.3086,192.4265,2365.0
2023-05-18 13:40:00,195.78,196.02,195.62,195.64,5829.0,192.4265,192.6624,192.2692,192.2889,5829.0
2023-05-18 13:45:00,195.43,195.55,195.41,195.53,905.0,192.0825,192.2004,192.0628,192.1808,905.0
2023-05-18 13:50:00,195.59,195.62,195.35,195.39,2064.0,192.2398,192.2692,192.0039,192.0432,2064.0
2023-05-18 13:55:00,195.45,195.48,195.35,195.48,1077.0,192.1022,192.1316,192.0039,192.1316,1077.0
2023-05-18 14:00:00,195.38,195.59,195.38,195.59,559.0,192.0334,192.2398,192.0334,192.2398,559.0
2023-05-18 14:05:00,195.67,195.68,195.57,195.61,1098.0,192.3184,192.3282,192.2201,192.2594,1098.0
2023-05-18 14:10:00,195.7,195.84,195.62,195.84,1322.0,192.3479,192.4855,192.2692,192.4855,1322.0
2023-05-18 14:15:00,195.89,196.07,195.89,195.97,900.0,192.5346,192.7115,192.5346,192.6133,900.0
2023-05-18 14:20:00,195.97,196.29,195.97,196.28,1777.0,192.6133,192.9278,192.6133,192.9179,1777.0
2023-05-18 14:25:00,196.39,196.42,196.33,196.41,1143.0,193.0261,193.0555,192.9671,193.0457,1143.0
2023-05-18 14:30:00,196.42,196.7,196.42,196.69,1212.0,193.0555,193.3307,193.0555,193.3209,1212.0
2023-05-18 14:35:00,196.65,196.76,196.65,196.75,811.0,193.2816,193.3897,193.2816,193.3799,811.0
2023-05-18 14:40:00,196.73,196.76,196.6,196.7,3170.0,193.3602,193.3897,193.2325,193.3307,3170.0
2023-05-18 14:45:00,196.77,196.78,196.69,196.78,822.0,193.3996,193.4094,193.3209,193.4094,822.0
2023-05-18 14:50:00,196.69,196.87,196.68,196.69,2421.0,193.3209,193.4978,193.3111,193.3209,2421.0
2023-05-18 14:55:00,196.68,196.72,196.66,196.72,1000.0,193.3111,193.3504,193.2914,193.3504,1000.0
2023-05-18 15:00:00,196.73,196.87,196.67,196.7,1824.0,193.3602,193.4978,193.3013,193.3307,1824.0
2023-05-18 15:05:00,196.67,196.67,196.46,196.65,3455.0,193.3013,193.3013,193.0949,193.2816,3455.0
2023-05-18 15:10:00,196.65,196.76,196.63,196.69,3703.0,193.2816,193.3897,193.2619,193.3209,3703.0
2023-05-18 15:15:00,196.77,196.86,196.58,196.76,5224.0,193.3996,193.488,193.2128,193.3897,5224.0
2023-05-18 15:20:00,196.64,196.64,196.49,196.52,1144.0,193.2718,193.2718,193.1243,193.1538,1144.0
2023-05-18 15:25:00,196.46,196.68,196.46,196.56,2259.0,193.0949,193.3111,193.0949,193.1931,2259.0
2023-05-18 15:30:00,196.59,196.63,196.51,196.6,5590.0,193.2226,193.2619,193.144,193.2325,5590.0
2023-05-18 15:35:00,196.57,196.7,196.56,196.7,4305.0,193.203,193.3307,193.1931,193.3307,4305.0
2023-05-18 15:40:00,196.68,196.93,196.65,196.87,7119.0,193.3111,193.5568,193.2816,193.4978,7119.0
2023-05-18 15:45:00,196.89,196.98,196.85,196.9,8716.0,193.5175,193.606,193.4782,193.5273,8716.0
2023-05-18 15:50:00,196.9,197.12,196.79,196.81,26954.0,193.5273,193.7436,193.4192,193.4389,26954.0
2023-05-18 15:55:00,196.76,196.8,196.47,196.58,77316.0,193.3897,193.429,193.1047,193.2128,77316.0
2023-05-19 09:30:00,197.29,197.72,197.07,197.72,16968.0,193.9106,194.3333,193.6944,194.3333,16968.0
2023-05-19 09:35:00,197.61,197.72,197.46,197.49,863.0,194.2252,194.3333,194.0777,194.1072,863.0
2023-05-19 09:40:00,197.37,197.37,197.2,197.2,700.0,193.9893,193.9893,193.8222,193.8222,700.0
2023-05-19 09:45:00,197.28,197.34,197.13,197.34,921.0,193.9008,193.9598,193.7534,193.9598,921.0
2023-05-19 09:50:00,197.26,197.67,197.09,197.45,3419.0,193.8812,194.2841,193.7141,194.0679,3419.0
2023-05-19 09:55:00,197.41,197.48,197.35,197.37,1200.0,194.0286,194.0974,193.9696,193.9893,1200.0
2023-05-19 10:00:00,197.2,197.41,197.16,197.2,3466.0,193.8222,194.0286,193.7829,193.8222,3466.0
2023-05-19 10:05:00,197.16,197.39,197.05,197.25,2913.0,193.7829,194.0089,193.6748,193.8713,2913.0
2023-05-19 10:10:00,197.2,197.2,196.97,197.02,4262.0,193.8222,193.8222,193.5961,193.6453,4262.0
2023-05-19 10:15:00,197.11,197.18,196.58,196.65,4071.0,193.7337,193.8025,193.2128,193.2816,4071.0
2023-05-19 10:20:00,196.78,196.78,196.49,196.5,2077.0,193.4094,193.4094,193.1243,193.1342,2077.0
2023-05-19 10:25:00,196.47,196.5,196.25,196.41,4329.0,193.1047,193.1342,192.8885,193.0457,4329.0
2023-05-19 10:30:00,196.38,196.57,196.37,196.46,1739.0,193.0162,193.203,193.0064,193.0949,1739.0
2023-05-19 10:35:00,196.46,196.46,196.27,196.35,3586.0,193.0949,193.0949,192.9081,192.9867,3586.0
2023-05-19 10:40:00,196.42,196.52,196.16,196.2,3880.0,193.0555,193.1538,192.8,192.8393,3880.0
2023-05-19 10:45:00,196.14,196.14,195.84,195.94,4550.0,192.7803,192.7803,192.4855,192.5838,4550.0
2023-05-19 10:50:00,195.93,196.22,195.93,196.22,4591.0,192.5739,192.859,192.5739,192.859,4591.0
2023-05-19 10:55:00,196.27,196.32,195.92,196.06,3414.0,192.9081,192.9573,192.5641,192.7017,3414.0
2023-05-19 11:00:00,196.07,196.23,195.99,196.03,7365.0,192.7115,192.8688,192.6329,192.6722,7365.0
2023-05-19 11:05:00,195.95,195.95,195.39,195.4,4418.0,192.5936,192.5936,192.0432,192.053,4418.0
2023-05-19 11:10:00,195.47,195.54,195.16,195.27,5629.0,192.1218,192.1906,191.8171,191.9252,5629.0
2023-05-19 11:15:00,195.08,195.24,194.83,195.04,5918.0,191.7385,191.8958,191.4928,191.6992,5918.0
2023-05-19 11:20:00,195.09,195.67,195.08,195.46,2540.0,191.7483,192.3184,191.7385,192.112,2540.0
2023-05-19 11:25:00,195.64,195.64,195.36,195.44,1743.0,192.2889,192.2889,192.0137,192.0923,1743.0
2023-05-19 11:30:00,195.34,195.44,195.09,195.18,2401.0,191.994,192.0923,191.7483,191.8368,2401.0
2023-05-19 11:35:00,195.19,195.19,194.45,194.53,5739.0,191.8466,191.8466,191.1193,191.1979,5739.0
2023-05-19 11:40:00,194.48,194.77,194.48,194.66,2400.0,191.1488,191.4338,191.1488,191.3257,2400.0
2023-05-19 11:45:00,194.84,195.31,194.84,195.11,1446.0,191.5026,191.9646,191.5026,191.768,1446.0
2023-05-19 11:50:00,195.01,195.12,194.92,194.92,1633.0,191.6697,191.7778,191.5812,191.5812,1633.0
2023-05-19 11:55:00,194.93,195.34,194.92,195.05,4158.0,191.5911,191.994,191.5812,191.709,4158.0
2023-05-19 12:00:00,195.03,195.08,194.89,195.08,2933.0,191.6894,191.7385,191.5518,191.7385,2933.0
2023-05-19 12:05:00,195.16,195.22,194.93,194.94,2438.0,191.8171,191.8761,191.5911,191.6009,2438.0
2023-05-19 12:10:00,195.0,195.21,195.0,195.21,1620.0,191.6599,191.8663,191.6599,191.8663,1620.0
2023-05-19 12:15:00,195.1,195.37,194.98,195.37,1411.0,191.7582,192.0235,191.6402,192.0235,1411.0
2023-05-19 12:20:00,195.44,195.44,195.18,195.29,1515.0,192.0923,192.0923,191.8368,191.9449,1515.0
2023-05-19 12:25:00,195.19,195.21,195.15,195.15,1001.0,191.8466,191.8663,191.8073,191.8073,1001.0
2023-05-19 12:30:00,194.95,194.96,194.5,194.65,2768.0,191.6107,191.6206,191.1684,191.3159,2768.0
2023-05-19 12:35:00,194.72,195.24,194.72,195.24,2132.0,191.3847,191.8958,191.3847,191.8958,2132.0
2023-05-19 12:40:00,195.3,195.35,195.3,195.3,1141.0,191.9547,192.0039,191.9547,191.9547,1141.0
2023-05-19 12:45:00,195.35,195.52,195.29,195.46,4306.0,192.0039,192.171,191.9449,192.112,4306.0
2023-05-19 12:50:00,195.55,195.91,195.55,195.77,1964.0,192.2004,192.5543,192.2004,192.4167,1964.0
2023-05-19 12:55:00,195.8,195.8,195.66,195.74,800.0,192.4462,192.4462,192.3086,192.3872,800.0
2023-05-19 13:00:00,195.74,195.78,195.66,195.78,1083.0,192.3872,192.4265,192.3086,192.4265,1083.0
2023-05-19 13:05:00,195.7,195.83,195.7,195.74,1101.0,192.3479,192.4757,192.3479,192.3872,1101.0
2023-05-19 13:10:00,195.66,195.67,195.62,195.63,1766.0,192.3086,192.3184,192.2692,192.2791,1766.0
2023-05-19 13:15:00,195.59,195.73,195.58,195.72,1807.0,192.2398,192.3774,192.2299,192.3675,1807.0
2023-05-19 13:20:00,195.87,195.92,195.8,195.8,3530.0,192.515,192.5641,192.4462,192.4462,3530.0
2023-05-19 13:25:00,195.79,195.93,195.71,195.93,1019.0,192.4363,192.5739,192.3577,192.5739,1019.0
2023-05-19 13:30:00,195.91,195.92,195.71,195.72,1393.0,192.5543,192.5641,192.3577,192.3675,1393.0
2023-05-19 13:35:00,195.76,195.76,195.6,195.72,1633.0,192.4069,192.4069,192.2496,192.3675,1633.0
2023-05-19 13:40:00,195.78,195.78,195.67,195.67,1197.0,192.4265,192.4265,192.3184,192.3184,1197.0
2023-05-19 13:45:00,195.56,195.64,195.51,195.63,877.0,192.2103,192.2889,192.1611,192.2791,877.0
2023-05-19 13:50:00,195.48,195.76,195.48,195.73,1510.0,192.1316,192.4069,192.1316,192.3774,1510.0
2023-05-19 13:55:00,195.76,195.76,195.41,195.41,1746.0,192.4069,192.4069,192.0628,192.0628,1746.0
2023-05-19 14:00:00,195.39,195.55,195.36,195.36,1546.0,192.0432,192.2004,192.0137,192.0137,1546.0
2023-05-19 14:05:00,195.43,195.64,195.43,195.62,1105.0,192.0825,192.2889,192.0825,192.2692,1105.0
2023-05-19 14:10:00,195.58,195.58,195.37,195.44,1400.0,192.2299,192.2299,192.0235,192.0923,1400.0
2023-05-19 14:15:00,195.34,195.53,195.24,195.53,3305.0,191.994,192.1808,191.8958,192.1808,3305.0
2023-05-19 14:20:00,195.72,195.74,195.7,195.74,638.0,192.3675,192.3872,192.3479,192.3872,638.0
2023-05-19 14:25:00,195.71,195.85,195.56,195.56,2541.0,192.3577,192.4953,192.2103,192.2103,2541.0
2023-05-19 14:30:00,195.57,195.79,195.57,195.78,1225.0,192.2201,192.4363,192.2201,192.4265,1225.0
2023-05-19 14:35:00,195.79,196.1,195.79,196.09,2826.0,192.4363,192.741,192.4363,192.7312,2826.0
2023-05-19 14:40:00,196.05,196.11,196.01,196.11,1603.0,192.6919,192.7509,192.6526,192.7509,1603.0
2023-05-19 14:45:00,196.23,196.31,196.15,196.31,18975.0,192.8688,192.9474,192.7902,192.9474,18975.0
2023-05-19 14:50:00,196.32,196.72,196.32,196.71,4401.0,192.9573,193.3504,192.9573,193.3406,4401.0
2023-05-19 14:55:00,196.76,196.9,196.76,196.9,2940.0,193.3897,193.5273,193.3897,193.5273,2940.0
2023-05-19 15:00:00,196.94,196.99,196.8,196.86,5845.0,193.5666,193.6158,193.429,193.488,5845.0
2023-05-19 15:05:00,196.86,197.02,196.84,197.0,3597.0,193.488,193.6453,193.4684,193.6256,3597.0
2023-05-19 15:10:00,197.04,197.27,196.94,197.27,5855.0,193.6649,193.891,193.5666,193.891,5855.0
2023-05-19 15:15:00,197.24,197.25,196.99,197.03,1800.0,193.8615,193.8713,193.6158,193.6551,1800.0
2023-05-19 15:20:00,196.96,197.08,196.95,197.08,2811.0,193.5863,193.7042,193.5765,193.7042,2811.0
2023-05-19 15:25:00,197.06,197.06,196.98,197.01,3838.0,193.6846,193.6846,193.606,193.6354,3838.0
2023-05-19 15:30:00,197.0,197.2,196.98,197.14,4112.0,193.6256,193.8222,193.606,193.7632,4112.0
2023-05-19 15:35:00,197.16,197.35,197.15,197.31,2005.0,193.7829,193.9696,193.773,193.9303,2005.0
2023-05-19 15:40:00,197.31,197.49,197.28,197.47,3934.0,193.9303,194.1072,193.9008,194.0876,3934.0
2023-05-19 15:45:00,197.43,197.49,197.27,197.37,6865.0,194.0482,194.1072,193.891,193.9893,6865.0
2023-05-19 15:50:00,197.36,197.57,197.29,197.51,35761.0,193.9794,194.1858,193.9106,194.1269,35761.0
2023-05-19 15:55:00,197.5,197.67,197.09,197.23,46136.0,194.117,194.2841,193.7141,193.8517,46136.0
2023-05-22 09:30:00,197.44,197.48,197.18,197.48,4624.0,194.0581,194.0974,193.8025,194.0974,4624.0
2023-05-22 09:35:00,197.49,198.0,197.49,197.79,900.0,194.1072,194.6085,194.1072,194.4021,900.0
2023-05-22 09:40:00,197.88,197.89,197.31,197.31,1202.0,194.4905,194.5004,193.9303,193.9303,1202.0
2023-05-22 09:45:00,196.89,196.89,196.59,196.59,400.0,193.5175,193.5175,193.2226,193.2226,400.0
2023-05-22 09:50:00,196.5,196.76,196.5,196.61,2213.0,193.1342,193.3897,193.1342,193.2423,2213.0
2023-05-22 09:55:00,196.75,196.75,196.4,196.49,1525.0,193.3799,193.3799,193.0359,193.1243,1525.0
2023-05-22 10:00:00,196.56,196.66,196.42,196.64,1529.0,193.1931,193.2914,193.0555,193.2718,1529.0
2023-05-22 10:05:00,196.6,196.72,195.94,195.94,2132.0,193.2325,193.3504,192.5838,192.5838,2132.0
2023-05-22 10:10:00,196.03,196.93,196.03,196.52,2534.0,192.6722,193.5568,192.6722,193.1538,2534.0
2023-05-22 10:15:00,196.69,196.98,196.69,196.92,1792.0,193.3209,193.606,193.3209,193.547,1792.0
2023-05-22 10:20:00,196.95,196.95,196.47,196.74,832.0,193.5765,193.5765,193.1047,193.3701,832.0
2023-05-22 10:25:00,196.71,196.86,196.55,196.7,1971.0,193.3406,193.488,193.1833,193.3307,1971.0
2023-05-22 10:30:00,196.77,196.77,196.57,196.59,1196.0,193.3996,193.3996,193.203,193.2226,1196.0
2023-05-22 10:35:00,196.5,196.5,196.01,196.01,1613.0,193.1342,193.1342,192.6526,192.6526,1613.0
2023-05-22 10:40:00,196.04,196.14,196.03,196.04,697.0,192.6821,192.7803,192.6722,192.6821,697.0
2023-05-22 10:45:00,195.95,195.95,195.71,195.77,1616.0,192.5936,192.5936,192.3577,192.4167,1616.0
2023-05-22 10:50:00,195.81,195.9,195.74,195.74,1942.0,192.456,192.5445,192.3872,192.3872,1942.0
2023-05-22 10:55:00,195.68,196.28,195.6,196.28,2624.0,192.3282,192.9179,192.2496,192.9179,2624.0
2023-05-22 11:00:00,196.34,196.48,196.21,196.34,5008.0,192.9769,193.1145,192.8491,192.9769,5008.0
2023-05-22 11:05:00,196.49,196.81,196.49,196.75,2795.0,193.1243,193.4389,193.1243,193.3799,2795.0
2023-05-22 11:10:00,196.7,196.76,196.44,196.57,6506.0,193.3307,193.3897,193.0752,193.203,6506.0
2023-05-22 11:15:00,196.64,196.78,196.56,196.63,1829.0,193.2718,193.4094,193.1931,193.2619,1829.0
2023-05-22 11:20:00,196.65,197.07,196.65,197.06,4587.0,193.2816,193.6944,193.2816,193.6846,4587.0
2023-05-22 11:25:00,197.03,197.09,196.94,196.99,2220.0,193.6551,193.7141,193.5666,193.6158,2220.0
2023-05-22 11:30:00,196.95,197.01,196.68,196.69,6195.0,193.5765,193.6354,193.3111,193.3209,6195.0
2023-05-22 11:35:00,196.68,196.76,196.48,196.53,3489.0,193.3111,193.3897,193.1145,193.1637,3489.0
2023-05-22 11:40:00,196.5,196.74,196.49,196.69,3518.0,193.1342,193.3701,193.1243,193.3209,3518.0
2023-05-22 11:45:00,196.71,196.84,196.67,196.69,5376.0,193.3406,193.4684,193.3013,193.3209,5376.0
2023-05-22 11:50:00,196.68,196.81,196.67,196.69,3116.0,193.3111,193.4389,193.3013,193.3209,3116.0
2023-05-22 11:55:00,196.74,197.05,196.74,197.05,2196.0,193.3701,193.6748,193.3701,193.6748,2196.0
2023-05-22 12:00:00,197.15,197.4,197.13,197.21,3834.0,193.773,194.0188,193.7534,193.832,3834.0
2023-05-22 12:05:00,197.17,197.17,196.98,196.98,5392.0,193.7927,193.7927,193.606,193.606,5392.0
2023-05-22 12:10:00,196.94,196.96,196.79,196.96,1728.0,193.5666,193.5863,193.4192,193.5863,1728.0
2023-05-22 12:15:00,196.9,197.08,196.89,196.89,1999.0,193.5273,193.7042,193.5175,193.5175,1999.0
2023-05-22 12:20:00,196.86,197.01,196.74,196.8,3464.0,193.488,193.6354,193.3701,193.429,3464.0
2023-05-22 12:25:00,196.77,196.91,196.57,196.83,6861.0,193.3996,193.5372,193.203,193.4585,6861.0
2023-05-22 12:30:00,196.83,196.92,196.58,196.6,2825.0,193.4585,193.547,193.2128,193.2325,2825.0
2023-05-22 12:35:00,196.6,196.73,196.59,196.63,2793.0,193.2325,193.3602,193.2226,193.2619,2793.0
2023-05-22 12:40:00,196.59,196.74,196.59,196.66,4151.0,193.2226,193.3701,193.2226,193.2914,4151.0
2023-05-22 12:45:00,196.65,196.75,196.59,196.67,2000.0,193.2816,193.3799,193.2226,193.3013,2000.0
2023-05-22 12:50:00,196.65,196.97,196.63,196.87,6128.0,193.2816,193.5961,193.2619,193.4978,6128.0
2023-05-22 12:55:00,196.91,196.92,196.75,196.77,5986.0,193.5372,193.547,193.3799,193.3996,5986.0
2023-05-22 13:00:00,196.78,196.92,196.78,196.84,2713.0,193.4094,193.547,193.4094,193.4684,2713.0
2023-05-22 13:05:00,196.82,197.19,196.82,197.15,2790.0,193.4487,193.8124,193.4487,193.773,2790.0
2023-05-22 13:10:00,197.16,197.16,196.68,196.76,7228.0,193.7829,193.7829,193.3111,193.3897,7228.0
2023-05-22 13:15:00,196.67,196.85,196.66,196.85,1107.0,193.3013,193.4782,193.2914,193.4782,1107.0
2023-05-22 13:20:00,197.06,197.27,197.06,197.16,3505.0,193.6846,193.891,193.6846,193.7829,3505.0
2023-05-22 13:25:00,197.06,197.08,196.9,197.03,10021.0,193.6846,193.7042,193.5273,193.6551,10021.0
2023-05-22 13:30:00,196.91,196.93,196.73,196.76,1250.0,193.5372,193.5568,193.3602,193.3897,1250.0
2023-05-22 13:35:00,196.78,196.98,196.78,196.98,1483.0,193.4094,193.606,193.4094,193.606,1483.0
2023-05-22 13:40:00,197.05,197.06,196.94,197.06,2718.0,193.6748,193.6846,193.5666,193.6846,2718.0
2023-05-22 13:45:00,197.12,197.26,197.1,197.24,3142.0,193.7436,193.8812,193.7239,193.8615,3142.0
2023-05-22 13:50:00,197.27,197.27,197.0,197.03,830.0,193.891,193.891,193.6256,193.6551,830.0
2023-05-22 13:55:00,197.04,197.25,197.04,197.18,2005.0,193.6649,193.8713,193.6649,193.8025,2005.0
2023-05-22 14:00:00,197.22,197.43,197.22,197.43,915.0,193.8418,194.0482,193.8418,194.0482,915.0
2023-05-22 14:05:00,197.35,197.39,197.24,197.32,1089.0,193.9696,194.0089,193.8615,193.9401,1089.0
2023-05-22 14:10:00,197.38,197.38,197.24,197.24,1244.0,193.9991,193.9991,193.8615,193.8615,1244.0
2023-05-22 14:15:00,197.27,197.48,197.27,197.47,6796.0,193.891,194.0974,193.891,194.0876,6796.0
2023-05-22 14:20:00,197.46,197.46,197.1,197.1,1750.0,194.0777,194.0777,193.7239,193.7239,1750.0
2023-05-22 14:25:00,197.09,197.42,197.08,197.42,2326.0,193.7141,194.0384,193.7042,194.0384,2326.0
2023-05-22 14:30:00,197.36,197.46,197.28,197.36,3488.0,193.9794,194.0777,193.9008,193.9794,3488.0
2023-05-22 14:35:00,197.36,197.39,197.25,197.25,2002.0,193.9794,194.0089,193.8713,193.8713,2002.0
2023-05-22 14:40:00,197.27,197.34,197.27,197.28,950.0,193.891,193.9598,193.891,193.9008,950.0
2023-05-22 14:45:00,197.4,197.48,197.35,197.4,2771.0,194.0188,194.0974,193.9696,194.0188,2771.0
2023-05-22 14:50:00,197.5,197.64,197.46,197.51,1700.0,194.117,194.2546,194.0777,194.1269,1700.0
2023-05-22 14:55:00,197.43,197.43,197.24,197.33,2113.0,194.0482,194.0482,193.8615,193.95,2113.0
2023-05-22 15:00:00,197.4,197.56,197.38,197.38,3591.0,194.0188,194.176,193.9991,193.9991,3591.0
2023-05-22 15:05:00,197.37,197.4,197.27,197.3,2271.0,193.9893,194.0188,193.891,193.9205,2271.0
2023-05-22 15:10:00,197.31,197.42,197.3,197.32,2265.0,193.9303,194.0384,193.9205,193.9401,2265.0
2023-05-22 15:15:00,197.26,197.41,197.21,197.27,3512.0,193.8812,194.0286,193.832,193.891,3512.0
2023-05-22 15:20:00,197.26,197.26,197.13,197.16,1300.0,193.8812,193.8812,193.7534,193.7829,1300.0
2023-05-22 15:25:00,197.2,197.22,196.98,197.2,1755.0,193.8222,193.8418,193.606,193.8222,1755.0
2023-05-22 15:30:00,197.16,197.18,196.96,197.11,3389.0,193.7829,193.8025,193.5863,193.7337,3389.0
2023-05-22 15:35:00,197.12,197.12,196.96,197.03,4349.0,193.7436,193.7436,193.5863,193.6551,4349.0
2023-05-22 15:40:00,197.08,197.17,197.04,197.16,4195.0,193.7042,193.7927,193.6649,193.7829,4195.0
2023-05-22 15:45:00,197.29,197.35,197.21,197.3,6326.0,193.9106,193.9696,193.832,193.9205,6326.0
2023-05-22 15:50:00,197.28,197.28,196.98,197.23,13917.0,193.9008,193.9008,193.606,193.8517,13917.0
2023-05-22 15:55:00,197.26,197.34,197.04,197.31,47643.0,193.8812,193.9598,193.6649,193.9303,47643.0
2023-05-23 09:30:00,195.41,196.88,195.33,195.57,10898.0,192.0628,193.5077,191.9842,192.2201,10898.0
2023-05-23 09:35:00,195.57,195.89,195.57,195.77,2816.0,192.2201,192.5346,192.2201,192.4167,2816.0
2023-05-23 09:40:00,195.76,196.27,195.76,196.05,10256.0,192.4069,192.9081,192.4069,192.6919,10256.0
2023-05-23 09:45:00,196.13,196.43,196.06,196.3,5402.0,192.7705,193.0654,192.7017,192.9376,5402.0
2023-05-23 09:50:00,196.28,196.65,196.27,196.31,2256.0,192.9179,193.2816,192.9081,192.9474,2256.0
2023-05-23 09:55:00,196.37,196.66,196.28,196.38,24943.0,193.0064,193.2914,192.9179,193.0162,24943.0
2023-05-23 10:00:00,196.42,196.6,196.25,196.4,12516.0,193.0555,193.2325,192.8885,193.0359,12516.0
2023-05-23 10:05:00,196.36,196.62,196.33,196.58,1100.0,192.9966,193.2521,192.9671,193.2128,1100.0
2023-05-23 10:10:00,196.52,196.65,196.38,196.43,2381.0,193.1538,193.2816,193.0162,193.0654,2381.0
2023-05-23 10:15:00,196.4,196.61,196.28,196.59,4774.0,193.0359,193.2423,192.9179,193.2226,4774.0
2023-05-23 10:20:00,196.52,196.69,196.32,196.69,6539.0,193.1538,193.3209,192.9573,193.3209,6539.0
2023-05-23 10:25:00,196.64,196.74,196.59,196.71,6086.0,193.2718,193.3701,193.2226,193.3406,6086.0
2023-05-23 10:30:00,196.75,196.88,196.62,196.71,2030.0,193.3799,193.5077,193.2521,193.3406,2030.0
2023-05-23 10:35:00,196.82,197.24,196.82,197.18,7106.0,193.4487,193.8615,193.4487,193.8025,7106.0
2023-05-23 10:40:00,197.21,197.21,196.48,196.48,3233.0,193.832,193.832,193.1145,193.1145,3233.0
2023-05-23 10:45:00,196.42,196.68,196.42,196.66,3477.0,193.0555,193.3111,193.0555,193.2914,3477.0
2023-05-23 10:50:00,196.59,196.59,196.37,196.47,8497.0,193.2226,193.2226,193.0064,193.1047,8497.0
2023-05-23 10:55:00,196.48,196.6,196.35,196.57,11073.0,193.1145,193.2325,192.9867,193.203,11073.0
2023-05-23 11:00:00,196.56,196.66,196.22,196.29,9891.0,193.1931,193.2914,192.859,192.9278,9891.0
2023-05-23 11:05:00,196.27,196.32,195.96,196.1,2824.0,192.9081,192.9573,192.6034,192.741,2824.0
2023-05-23 11:10:00,195.97,195.97,195.72,195.75,2700.0,192.6133,192.6133,192.3675,192.397,2700.0
2023-05-23 11:15:00,195.73,195.86,195.4,195.86,5123.0,192.3774,192.5051,192.053,192.5051,5123.0
2023-05-23 11:20:00,195.87,196.24,195.86,196.21,2219.0,192.515,192.8786,192.5051,192.8491,2219.0
2023-05-23 11:25:00,196.23,196.29,196.18,196.24,1518.0,192.8688,192.9278,192.8197,192.8786,1518.0
2023-05-23 11:30:00,196.3,196.33,196.1,196.12,2250.0,192.9376,192.9671,192.741,192.7607,2250.0
2023-05-23 11:35:00,196.12,196.52,196.06,196.43,9180.0,192.7607,193.1538,192.7017,193.0654,9180.0
2023-05-23 11:40:00,196.42,196.72,196.42,196.67,5137.0,193.0555,193.3504,193.0555,193.3013,5137.0
2023-05-23 11:45:00,196.62,196.75,196.61,196.68,2082.0,193.2521,193.3799,193.2423,193.3111,2082.0
2023-05-23 11:50:00,196.66,196.69,196.48,196.49,2120.0,193.2914,193.3209,193.1145,193.1243,2120.0
2023-05-23 11:55:00,196.5,196.51,196.25,196.31,3668.0,193.1342,193.144,192.8885,192.9474,3668.0
2023-05-23 12:00:00,196.52,196.52,196.25,196.29,3895.0,193.1538,193.1538,192.8885,192.9278,3895.0
2023-05-23 12:05:00,196.24,196.41,196.23,196.28,4880.0,192.8786,193.0457,192.8688,192.9179,4880.0
2023-05-23 12:10:00,196.25,196.25,196.08,196.16,4312.0,192.8885,192.8885,192.7214,192.8,4312.0
2023-05-23 12:15:00,196.17,196.17,195.81,196.09,13412.0,192.8098,192.8098,192.456,192.7312,13412.0
2023-05-23 12:20:00,196.05,196.25,195.96,196.22,8953.0,192.6919,192.8885,192.6034,192.859,8953.0
2023-05-23 12:25:00,196.2,196.24,196.17,196.21,3249.0,192.8393,192.8786,192.8098,192.8491,3249.0
2023-05-23 12:30:00,196.22,196.32,196.17,196.22,14628.0,192.859,192.9573,192.8098,192.859,14628.0
2023-05-23 12:35:00,196.21,196.31,196.08,196.13,10043.0,192.8491,192.9474,192.7214,192.7705,10043.0
2023-05-23 12:40:00,196.17,196.21,195.88,195.95,10367.0,192.8098,192.8491,192.5248,192.5936,10367.0
2023-05-23 12:45:00,195.88,195.89,195.76,195.84,4481.0,192.5248,192.5346,192.4069,192.4855,4481.0
2023-05-23 12:50:00,195.92,196.06,195.92,196.0,5979.0,192.5641,192.7017,192.5641,192.6427,5979.0
2023-05-23 12:55:00,196.04,196.15,195.77,195.79,7054.0,192.6821,192.7902,192.4167,192.4363,7054.0
2023-05-23 13:00:00,195.78,195.86,195.42,195.68,6495.0,192.4265,192.5051,192.0727,192.3282,6495.0
2023-05-23 13:05:00,195.68,196.0,195.67,196.0,6512.0,192.3282,192.6427,192.3184,192.6427,6512.0
2023-05-23 13:10:00,196.0,196.14,195.96,196.0,3888.0,192.6427,192.7803,192.6034,192.6427,3888.0
2023-05-23 13:15:00,196.05,196.23,196.04,196.17,2224.0,192.6919,192.8688,192.6821,192.8098,2224.0
2023-05-23 13:20:00,196.17,196.17,195.97,196.0,1350.0,192.8098,192.8098,192.6133,192.6427,1350.0
2023-05-23 13:25:00,195.92,196.02,195.7,195.7,14253.0,192.5641,192.6624,192.3479,192.3479,14253.0
2023-05-23 13:30:00,195.69,195.99,195.51,195.91,13128.0,192.338,192.6329,192.1611,192.5543,13128.0
2023-05-23 13:35:00,195.91,196.01,195.83,195.95,16059.0,192.5543,192.6526,192.4757,192.5936,16059.0
2023-05-23 13:40:00,195.98,196.26,195.84,195.88,4150.0,192.6231,192.8983,192.4855,192.5248,4150.0
2023-05-23 13:45:00,195.94,196.0,195.74,195.74,2897.0,192.5838,192.6427,192.3872,192.3872,2897.0
2023-05-23 13:50:00,195.77,195.78,195.51,195.55,2079.0,192.4167,192.4265,192.1611,192.2004,2079.0
2023-05-23 13:55:00,195.47,195.47,195.33,195.41,2540.0,192.1218,192.1218,191.9842,192.0628,2540.0
2023-05-23 14:00:00,195.35,195.48,195.24,195.48,1972.0,192.0039,192.1316,191.8958,192.1316,1972.0
2023-05-23 14:05:00,195.47,195.47,195.27,195.27,1200.0,192.1218,192.1218,191.9252,191.9252,1200.0
2023-05-23 14:10:00,195.23,195.62,195.04,195.1,7957.0,191.8859,192.2692,191.6992,191.7582,7957.0
2023-05-23 14:15:00,195.1,195.13,194.48,194.49,11706.0,191.7582,191.7876,191.1488,191.1586,11706.0
2023-05-23 14:20:00,194.48,194.48,193.7,193.82,8759.0,191.1488,191.1488,190.3821,190.5001,8759.0
2023-05-23 14:25:00,193.56,194.2,193.56,194.14,8100.0,190.2445,190.8736,190.2445,190.8146,8100.0
2023-05-23 14:30:00,194.17,194.43,194.1,194.43,3900.0,190.8441,191.0996,190.7753,191.0996,3900.0
2023-05-23 14:35:00,194.49,194.49,194.16,194.19,4930.0,191.1586,191.1586,190.8343,190.8637,4930.0
2023-05-23 14:40:00,194.21,194.35,194.13,194.25,5820.0,190.8834,191.021,190.8048,190.9227,5820.0
2023-05-23 14:45:00,194.28,194.77,194.28,194.77,6422.0,190.9522,191.4338,190.9522,191.4338,6422.0
2023-05-23 14:50:00,194.76,194.97,194.7,194.97,2829.0,191.424,191.6304,191.365,191.6304,2829.0
2023-05-23 14:55:00,194.94,195.05,194.83,195.0,3700.0,191.6009,191.709,191.4928,191.6599,3700.0
2023-05-23 15:00:00,194.96,195.01,194.79,194.89,9973.0,191.6206,191.6697,191.4535,191.5518,9973.0
2023-05-23 15:05:00,194.88,194.98,194.78,194.91,5102.0,191.5419,191.6402,191.4436,191.5714,5102.0
2023-05-23 15:10:00,194.97,195.29,194.94,195.27,6483.0,191.6304,191.9449,191.6009,191.9252,6483.0
2023-05-23 15:15:00,195.36,195.36,194.22,195.06,12110.0,192.0137,192.0137,190.8932,191.7188,12110.0
2023-05-23 15:20:00,195.06,195.5,195.06,195.5,6158.0,191.7188,192.1513,191.7188,192.1513,6158.0
2023-05-23 15:25:00,195.55,195.77,195.46,195.74,9650.0,192.2004,192.4167,192.112,192.3872,9650.0
2023-05-23 15:30:00,195.72,195.82,195.54,195.56,28203.0,192.3675,192.4658,192.1906,192.2103,28203.0
2023-05-23 15:35:00,195.59,195.64,195.49,195.56,3117.0,192.2398,192.2889,192.1415,192.2103,3117.0
2023-05-23 15:40:00,195.53,195.53,195.29,195.41,5709.0,192.1808,192.1808,191.9449,192.0628,5709.0
2023-05-23 15:45:00,195.45,195.49,195.22,195.36,5605.0,192.1022,192.1415,191.8761,192.0137,5605.0
2023-05-23 15:50:00,195.29,195.34,195.08,195.09,9866.0,191.9449,191.994,191.7385,191.7483,9866.0
2023-05-23 15:55:00,195.08,195.25,194.78,195.1,76052.0,191.7385,191.9056,191.4436,191.7582,76052.0
2023-05-24 09:30:00,194.19,194.19,192.53,193.34,9386.0,190.8637,190.8637,189.2322,190.0283,9386.0
2023-05-24 09:35:00,193.14,193.28,192.93,193.21,10800.0,189.8317,189.9693,189.6253,189.9005,10800.0
2023-05-24 09:40:00,193.18,193.24,192.72,192.93,3841.0,189.871,189.93,189.4189,189.6253,3841.0
2023-05-24 09:45:00,192.93,193.16,192.6,192.73,4149.0,189.6253,189.8514,189.301,189.4288,4149.0
2023-05-24 09:50:00,192.79,192.81,192.18,192.45,5111.0,189.4877,189.5074,188.8882,189.1535,5111.0
2023-05-24 09:55:00,192.42,192.74,192.41,192.74,1458.0,189.1241,189.4386,189.1142,189.4386,1458.0
2023-05-24 10:00:00,192.78,193.06,192.75,192.8,3600.0,189.4779,189.7531,189.4484,189.4976,3600.0
2023-05-24 10:05:00,192.75,192.96,192.5,192.53,3501.0,189.4484,189.6548,189.2027,189.2322,3501.0
2023-05-24 10:10:00,192.51,192.99,192.51,192.99,2626.0,189.2125,189.6843,189.2125,189.6843,2626.0
2023-05-24 10:15:00,193.08,193.18,192.72,192.95,6419.0,189.7728,189.871,189.4189,189.645,6419.0
2023-05-24 10:20:00,192.99,193.05,192.8,192.88,5460.0,189.6843,189.7433,189.4976,189.5762,5460.0
2023-05-24 10:25:00,192.95,193.27,192.94,193.2,5404.0,189.645,189.9595,189.6352,189.8907,5404.0
2023-05-24 10:30:00,193.22,193.31,193.06,193.31,33930.0,189.9104,189.9988,189.7531,189.9988,33930.0
2023-05-24 10:35:00,193.44,193.66,193.44,193.54,809.0,190.1266,190.3428,190.1266,190.2249,809.0
2023-05-24 10:40:00,193.59,193.81,193.59,193.81,1198.0,190.274,190.4903,190.274,190.4903,1198.0
2023-05-24 10:45:00,193.69,193.71,193.34,193.34,4045.0,190.3723,190.392,190.0283,190.0283,4045.0
2023-05-24 10:50:00,193.41,193.54,193.35,193.51,2610.0,190.0971,190.2249,190.0381,190.1954,2610.0
2023-05-24 10:55:00,193.44,193.45,192.79,192.79,2429.0,190.1266,190.1364,189.4877,189.4877,2429.0
2023-05-24 11:00:00,192.91,193.03,192.88,192.92,3020.0,189.6057,189.7236,189.5762,189.6155,3020.0
2023-05-24 11:05:00,192.99,193.26,192.9,193.19,1677.0,189.6843,189.9497,189.5958,189.8809,1677.0
2023-05-24 11:10:00,193.1,193.32,193.07,193.07,2900.0,189.7924,190.0086,189.7629,189.7629,2900.0
2023-05-24 11:15:00,193.0,193.35,193.0,193.34,2014.0,189.6941,190.0381,189.6941,190.0283,2014.0
2023-05-24 11:20:00,193.33,193.71,193.33,193.64,1600.0,190.0185,190.392,190.0185,190.3232,1600.0
2023-05-24 11:25:00,193.53,193.91,193.51,193.67,3064.0,190.215,190.5885,190.1954,190.3526,3064.0
2023-05-24 11:30:00,193.59,193.88,193.58,193.83,7132.0,190.274,190.5591,190.2642,190.5099,7132.0
2023-05-24 11:35:00,193.73,193.91,193.67,193.81,5552.0,190.4116,190.5885,190.3526,190.4903,5552.0
2023-05-24 11:40:00,193.77,193.89,193.53,193.53,3427.0,190.4509,190.5689,190.215,190.215,3427.0
2023-05-24 11:45:00,193.45,193.45,193.21,193.29,2040.0,190.1364,190.1364,189.9005,189.9792,2040.0
2023-05-24 11:50:00,193.36,193.4,193.29,193.29,1148.0,190.048,190.0873,189.9792,189.9792,1148.0
2023-05-24 11:55:00,193.29,193.35,193.08,193.08,1100.0,189.9792,190.0381,189.7728,189.7728,1100.0
2023-05-24 12:00:00,193.09,193.22,193.09,193.15,733.0,189.7826,189.9104,189.7826,189.8416,733.0
2023-05-24 12:05:00,193.05,193.19,193.0,193.12,700.0,189.7433,189.8809,189.6941,189.8121,700.0
2023-05-24 12:10:00,192.96,193.06,192.86,193.04,2075.0,189.6548,189.7531,189.5565,189.7334,2075.0
2023-05-24 12:15:00,192.94,192.94,192.88,192.9,400.0,189.6352,189.6352,189.5762,189.5958,400.0
2023-05-24 12:20:00,192.86,193.02,192.81,192.89,2138.0,189.5565,189.7138,189.5074,189.586,2138.0
2023-05-24 12:25:00,192.94,193.06,192.9,192.91,1298.0,189.6352,189.7531,189.5958,189.6057,1298.0
2023-05-24 12:30:00,192.85,193.01,192.85,192.99,1976.0,189.5467,189.704,189.5467,189.6843,1976.0
2023-05-24 12:35:00,193.03,193.12,192.99,193.12,1200.0,189.7236,189.8121,189.6843,189.8121,1200.0
2023-05-24 12:40:00,193.23,193.32,193.09,193.16,2784.0,189.9202,190.0086,189.7826,189.8514,2784.0
2023-05-24 12:45:00,193.15,193.17,192.95,192.96,1102.0,189.8416,189.8612,189.645,189.6548,1102.0
2023-05-24 12:50:00,192.98,193.05,192.98,193.0,1200.0,189.6745,189.7433,189.6745,189.6941,1200.0
2023-05-24 12:55:00,192.98,193.04,192.85,192.87,2132.0,189.6745,189.7334,189.5467,189.5664,2132.0
2023-05-24 13:00:00,192.91,192.91,192.46,192.63,5067.0,189.6057,189.6057,189.1634,189.3305,5067.0
2023-05-24 13:05:00,192.52,192.63,192.36,192.44,2253.0,189.2223,189.3305,189.0651,189.1437,2253.0
2023-05-24 13:10:00,192.38,192.56,192.37,192.48,1801.0,189.0847,189.2617,189.0749,189.183,1801.0
2023-05-24 13:15:00,192.44,192.74,192.44,192.74,3955.0,189.1437,189.4386,189.1437,189.4386,3955.0
2023-05-24 13:20:00,192.75,192.99,192.63,192.65,4006.0,189.4484,189.6843,189.3305,189.3501,4006.0
2023-05-24 13:25:00,192.6,192.86,192.54,192.86,1919.0,189.301,189.5565,189.242,189.5565,1919.0
2023-05-24 13:30:00,192.85,192.97,192.82,192.97,1056.0,189.5467,189.6646,189.5172,189.6646,1056.0
2023-05-24 13:35:00,192.97,193.24,192.96,193.11,2743.0,189.6646,189.93,189.6548,189.8022,2743.0
2023-05-24 13:40:00,193.18,193.25,193.16,193.25,600.0,189.871,189.9398,189.8514,189.9398,600.0
2023-05-24 13:45:00,193.26,193.31,192.96,192.96,2273.0,189.9497,189.9988,189.6548,189.6548,2273.0
2023-05-24 13:50:00,192.99,193.2,192.97,193.07,2923.0,189.6843,189.8907,189.6646,189.7629,2923.0
2023-05-24 13:55:00,193.09,193.1,193.09,193.09,200.0,189.7826,189.7924,189.7826,189.7826,200.0
2023-05-24 14:00:00,193.16,193.46,193.04,193.05,1099.0,189.8514,190.1462,189.7334,189.7433,1099.0
2023-05-24 14:05:00,193.1,193.15,193.07,193.07,700.0,189.7924,189.8416,189.7629,189.7629,700.0
2023-05-24 14:10:00,192.98,192.99,192.89,192.99,587.0,189.6745,189.6843,189.586,189.6843,587.0
2023-05-24 14:15:00,193.01,193.08,192.91,192.94,1201.0,189.704,189.7728,189.6057,189.6352,1201.0
2023-05-24 14:20:00,192.73,192.73,192.63,192.72,1199.0,189.4288,189.4288,189.3305,189.4189,1199.0
2023-05-24 14:25:00,192.67,192.69,192.55,192.66,2366.0,189.3698,189.3894,189.2518,189.36,2366.0
2023-05-24 14:30:00,192.63,192.76,192.58,192.71,2011.0,189.3305,189.4582,189.2813,189.4091,2011.0
2023-05-24 14:35:00,192.75,193.0,192.75,193.0,1996.0,189.4484,189.6941,189.4484,189.6941,1996.0
2023-05-24 14:40:00,193.0,193.06,192.91,192.91,841.0,189.6941,189.7531,189.6057,189.6057,841.0
2023-05-24 14:45:00,192.84,193.09,192.84,192.94,2700.0,189.5369,189.7826,189.5369,189.6352,2700.0
2023-05-24 14:50:00,192.93,193.07,192.89,192.94,4122.0,189.6253,189.7629,189.586,189.6352,4122.0
2023-05-24 14:55:00,192.95,192.96,192.8,192.87,2230.0,189.645,189.6548,189.4976,189.5664,2230.0
2023-05-24 15:00:00,192.8,192.8,192.66,192.8,2658.0,189.4976,189.4976,189.36,189.4976,2658.0
2023-05-24 15:05:00,192.8,192.96,192.78,192.78,1511.0,189.4976,189.6548,189.4779,189.4779,1511.0
2023-05-24 15:10:00,192.77,192.82,192.72,192.79,808.0,189.4681,189.5172,189.4189,189.4877,808.0
2023-05-24 15:15:00,193.0,193.27,192.96,193.27,3344.0,189.6941,189.9595,189.6548,189.9595,3344.0
2023-05-24 15:20:00,193.3,193.54,193.3,193.44,4832.0,189.989,190.2249,189.989,190.1266,4832.0
2023-05-24 15:25:00,193.5,193.65,193.5,193.54,4102.0,190.1856,190.333,190.1856,190.2249,4102.0
2023-05-24 15:30:00,193.59,193.96,193.59,193.95,12163.0,190.274,190.6377,190.274,190.6279,12163.0
2023-05-24 15:35:00,193.95,193.95,193.46,193.58,4999.0,190.6279,190.6279,190.1462,190.2642,4999.0
2023-05-24 15:40:00,193.63,193.67,193.44,193.44,5800.0,190.3133,190.3526,190.1266,190.1266,5800.0
2023-05-24 15:45:00,193.44,193.71,193.36,193.63,7974.0,190.1266,190.392,190.048,190.3133,7974.0
2023-05-24 15:50:00,193.52,193.55,193.11,193.49,10686.0,190.2052,190.2347,189.8022,190.1757,10686.0
2023-05-24 15:55:00,193.52,194.11,193.36,194.07,80399.0,190.2052,190.7851,190.048,190.7458,80399.0
2023-05-25 09:30:00,194.25,194.42,193.51,193.73,5840.0,191.3435,191.511,190.6146,190.8313,5840.0
2023-05-25 09:35:00,194.11,194.11,193.59,193.66,1766.0,191.2056,191.2056,190.6934,190.7623,1766.0
2023-05-25 09:40:00,193.81,194.12,193.77,193.93,1100.0,190.9101,191.2155,190.8707,191.0283,1100.0
2023-05-25 09:45:00,193.89,194.57,193.89,194.11,2200.0,190.9889,191.6587,190.9889,191.2056,2200.0
2023-05-25 09:50:00,194.23,194.26,193.94,193.95,1212.0,191.3238,191.3534,191.0381,191.048,1212.0
2023-05-25 09:55:00,194.13,194.45,194.13,194.37,1416.0,191.2253,191.5405,191.2253,191.4617,1416.0
2023-05-25 10:00:00,194.67,194.67,194.46,194.5,500.0,191.7572,191.7572,191.5504,191.5898,500.0
2023-05-25 10:05:00,194.51,194.53,194.03,194.14,3091.0,191.5996,191.6193,191.1268,191.2352,3091.0
2023-05-25 10:10:00,194.16,194.48,194.11,194.23,2013.0,191.2549,191.5701,191.2056,191.3238,2013.0
2023-05-25 10:15:00,194.11,194.53,194.11,194.32,1796.0,191.2056,191.6193,191.2056,191.4125,1796.0
2023-05-25 10:20:00,194.26,194.26,193.83,193.95,700.0,191.3534,191.3534,190.9298,191.048,700.0
2023-05-25 10:25:00,194.0,194.41,194.0,194.31,1829.0,191.0972,191.5011,191.0972,191.4026,1829.0
2023-05-25 10:30:00,194.38,194.5,194.23,194.23,1816.0,191.4716,191.5898,191.3238,191.3238,1816.0
2023-05-25 10:35:00,194.13,194.42,194.13,194.27,849.0,191.2253,191.511,191.2253,191.3632,849.0
2023-05-25 10:40:00,194.31,194.34,194.09,194.26,2922.0,191.4026,191.4322,191.1859,191.3534,2922.0
2023-05-25 10:45:00,194.43,194.48,193.94,194.01,2324.0,191.5208,191.5701,191.0381,191.1071,2324.0
2023-05-25 10:50:00,193.89,194.03,193.77,193.84,2300.0,190.9889,191.1268,190.8707,190.9396,2300.0
2023-05-25 10:55:00,193.73,193.89,193.71,193.77,2135.0,190.8313,190.9889,190.8116,190.8707,2135.0
2023-05-25 11:00:00,193.84,194.14,193.76,194.05,3924.0,190.9396,191.2352,190.8608,191.1465,3924.0
2023-05-25 11:05:00,194.15,194.38,194.13,194.32,2348.0,191.245,191.4716,191.2253,191.4125,2348.0
2023-05-25 11:10:00,194.33,194.71,194.28,194.46,4484.0,191.4223,191.7966,191.3731,191.5504,4484.0
2023-05-25 11:15:00,194.21,194.26,193.89,194.01,2708.0,191.3041,191.3534,190.9889,191.1071,2708.0
2023-05-25 11:20:00,193.94,193.94,193.73,193.74,1100.0,191.0381,191.0381,190.8313,190.8411,1100.0
2023-05-25 11:25:00,193.8,193.94,193.74,193.79,5025.0,190.9002,191.0381,190.8411,190.8904,5025.0
2023-05-25 11:30:00,193.87,193.93,193.74,193.74,1701.0,190.9692,191.0283,190.8411,190.8411,1701.0
2023-05-25 11:35:00,193.81,194.0,193.8,193.84,2770.0,190.9101,191.0972,190.9002,190.9396,2770.0
2023-05-25 11:40:00,193.83,194.02,193.62,193.86,2676.0,190.9298,191.1169,190.7229,190.9593,2676.0
2023-05-25 11:45:00,193.96,194.1,193.91,194.05,2505.0,191.0578,191.1958,191.0086,191.1465,2505.0
2023-05-25 11:50:00,194.04,194.22,194.04,194.1,2400.0,191.1367,191.314,191.1367,191.1958,2400.0
2023-05-25 11:55:00,194.26,194.51,194.25,194.5,1225.0,191.3534,191.5996,191.3435,191.5898,1225.0
2023-05-25 12:00:00,194.58,194.61,194.45,194.61,2400.0,191.6686,191.6981,191.5405,191.6981,2400.0
2023-05-25 12:05:00,194.65,194.98,194.65,194.94,2912.0,191.7375,192.0626,191.7375,192.0232,2912.0
2023-05-25 12:10:00,195.0,195.42,195.0,195.42,2476.0,192.0823,192.496,192.0823,192.496,2476.0
2023-05-25 12:15:00,195.33,195.42,195.32,195.34,1067.0,192.4073,192.496,192.3975,192.4172,1067.0
2023-05-25 12:20:00,195.38,195.38,194.99,195.0,1817.0,192.4566,192.4566,192.0724,192.0823,1817.0
2023-05-25 12:25:00,195.03,195.04,194.91,195.01,1549.0,192.1118,192.1217,191.9936,192.0921,1549.0
2023-05-25 12:30:00,195.0,195.15,194.89,194.9,3908.0,192.0823,192.23,191.9739,191.9838,3908.0
2023-05-25 12:35:00,195.01,195.1,195.01,195.06,1163.0,192.0921,192.1808,192.0921,192.1414,1163.0
2023-05-25 12:40:00,195.06,195.34,195.06,195.34,1792.0,192.1414,192.4172,192.1414,192.4172,1792.0
2023-05-25 12:45:00,195.35,195.43,195.15,195.15,2300.0,192.427,192.5059,192.23,192.23,2300.0
2023-05-25 12:50:00,195.23,195.26,195.15,195.24,1353.0,192.3088,192.3384,192.23,192.3187,1353.0
2023-05-25 12:55:00,195.27,195.32,194.94,194.94,1950.0,192.3482,192.3975,192.0232,192.0232,1950.0
2023-05-25 13:00:00,194.93,195.03,194.86,195.03,1361.0,192.0133,192.1118,191.9444,192.1118,1361.0
2023-05-25 13:05:00,195.0,195.26,195.0,195.09,4490.0,192.0823,192.3384,192.0823,192.1709,4490.0
2023-05-25 13:10:00,195.02,195.06,195.02,195.05,300.0,192.102,192.1414,192.102,192.1315,300.0
2023-05-25 13:15:00,195.13,195.27,195.13,195.18,1766.0,192.2103,192.3482,192.2103,192.2596,1766.0
2023-05-25 13:20:00,195.25,195.25,195.13,195.13,1200.0,192.3285,192.3285,192.2103,192.2103,1200.0
2023-05-25 13:25:00,195.19,195.41,195.19,195.36,2937.0,192.2694,192.4862,192.2694,192.4369,2937.0
2023-05-25 13:30:00,195.4,195.6,195.38,195.5,3291.0,192.4763,192.6733,192.4566,192.5748,3291.0
2023-05-25 13:35:00,195.48,195.5,195.17,195.28,1400.0,192.5551,192.5748,192.2497,192.3581,1400.0
2023-05-25 13:40:00,195.28,195.29,195.09,195.09,660.0,192.3581,192.3679,192.1709,192.1709,660.0
2023-05-25 13:45:00,195.16,195.16,194.92,194.99,1427.0,192.2399,192.2399,192.0035,192.0724,1427.0
2023-05-25 13:50:00,194.99,195.26,194.95,195.08,5162.0,192.0724,192.3384,192.033,192.1611,5162.0
2023-05-25 13:55:00,194.99,195.14,194.9,195.14,1991.0,192.0724,192.2202,191.9838,192.2202,1991.0
2023-05-25 14:00:00,195.19,195.86,195.19,195.28,3800.0,192.2694,192.9294,192.2694,192.3581,3800.0
2023-05-25 14:05:00,195.19,195.25,195.07,195.1,7311.0,192.2694,192.3285,192.1512,192.1808,7311.0
2023-05-25 14:10:00,195.06,195.13,194.87,194.94,2368.0,192.1414,192.2103,191.9542,192.0232,2368.0
2023-05-25 14:15:00,195.0,195.32,195.0,195.28,3308.0,192.0823,192.3975,192.0823,192.3581,3308.0
2023-05-25 14:20:00,195.13,195.31,195.08,195.13,1417.0,192.2103,192.3876,192.1611,192.2103,1417.0
2023-05-25 14:25:00,195.14,195.28,195.11,195.18,1617.0,192.2202,192.3581,192.1906,192.2596,1617.0
2023-05-25 14:30:00,195.14,195.14,194.56,194.61,24602.0,192.2202,192.2202,191.6489,191.6981,24602.0
2023-05-25 14:35:00,194.62,194.62,194.38,194.38,33208.0,191.708,191.708,191.4716,191.4716,33208.0
2023-05-25 14:40:00,194.38,194.52,194.29,194.52,2901.0,191.4716,191.6095,191.3829,191.6095,2901.0
2023-05-25 14:45:00,194.5,194.89,194.5,194.81,3507.0,191.5898,191.9739,191.5898,191.8951,3507.0
2023-05-25 14:50:00,194.71,194.91,194.66,194.91,2043.0,191.7966,191.9936,191.7474,191.9936,2043.0
2023-05-25 14:55:00,194.83,194.98,194.79,194.94,1944.0,191.9148,192.0626,191.8754,192.0232,1944.0
2023-05-25 15:00:00,195.0,195.08,194.95,194.99,2202.0,192.0823,192.1611,192.033,192.0724,2202.0
2023-05-25 15:05:00,195.01,195.09,195.01,195.06,1600.0,192.0921,192.1709,192.0921,192.1414,1600.0
2023-05-25 15:10:00,195.09,195.24,195.09,195.21,2552.0,192.1709,192.3187,192.1709,192.2891,2552.0
2023-05-25 15:15:00,195.1,195.13,194.97,194.98,3275.0,192.1808,192.2103,192.0527,192.0626,3275.0
2023-05-25 15:20:00,194.94,195.05,194.94,194.98,22968.0,192.0232,192.1315,192.0232,192.0626,22968.0
2023-05-25 15:25:00,195.0,195.5,194.95,195.29,4366.0,192.0823,192.5748,192.033,192.3679,4366.0
2023-05-25 15:30:00,195.27,195.45,195.24,195.33,4091.0,192.3482,192.5256,192.3187,192.4073,4091.0
2023-05-25 15:35:00,195.32,195.32,195.13,195.22,4864.0,192.3975,192.3975,192.2103,192.299,4864.0
2023-05-25 15:40:00,195.25,195.42,195.19,195.37,5376.0,192.3285,192.496,192.2694,192.4468,5376.0
2023-05-25 15:45:00,195.37,195.4,195.12,195.12,3770.0,192.4468,192.4763,192.2005,192.2005,3770.0
2023-05-25 15:50:00,194.93,195.01,194.69,194.75,8473.0,192.0133,192.0921,191.7769,191.836,8473.0
2023-05-25 15:55:00,194.72,195.11,194.72,195.11,38877.0,191.8065,192.1906,191.8065,192.1906,38877.0
2023-05-26 09:30:00,195.5,195.79,195.45,195.65,4434.0,192.5748,192.8605,192.5256,192.7226,4434.0
2023-05-26 09:35:00,195.39,195.4,195.05,195.36,4068.0,192.4665,192.4763,192.1315,192.4369,4068.0
2023-05-26 09:40:00,195.6,196.4,195.44,195.83,7557.0,192.6733,193.4613,192.5157,192.8999,7557.0
2023-05-26 09:45:00,196.03,196.4,195.89,195.91,7375.0,193.0969,193.4613,192.959,192.9787,7375.0
2023-05-26 09:50:00,195.82,196.03,195.68,195.78,1202.0,192.89,193.0969,192.7521,192.8506,1202.0
2023-05-26 09:55:00,195.48,195.57,194.88,195.25,11322.0,192.5551,192.6438,191.9641,192.3285,11322.0
2023-05-26 10:00:00,195.11,195.28,194.75,194.96,10916.0,192.1906,192.3581,191.836,192.0429,10916.0
2023-05-26 10:05:00,195.09,195.4,195.09,195.18,937.0,192.1709,192.4763,192.1709,192.2596,937.0
2023-05-26 10:10:00,195.12,195.12,194.89,194.89,600.0,192.2005,192.2005,191.9739,191.9739,600.0
2023-05-26 10:15:00,194.99,195.05,194.95,195.03,800.0,192.0724,192.1315,192.033,192.1118,800.0
2023-05-26 10:20:00,195.14,195.19,195.01,195.19,1857.0,192.2202,192.2694,192.0921,192.2694,1857.0
2023-05-26 10:25:00,195.18,195.5,195.18,195.4,600.0,192.2596,192.5748,192.2596,192.4763,600.0
2023-05-26 10:30:00,195.38,195.38,194.8,194.8,800.0,192.4566,192.4566,191.8853,191.8853,800.0
2023-05-26 10:35:00,195.01,195.01,195.01,195.01,201.0,192.0921,192.0921,192.0921,192.0921,201.0
2023-05-26 10:40:00,194.98,195.0,194.5,194.67,1464.0,192.0626,192.0823,191.5898,191.7572,1464.0
2023-05-26 10:45:00,194.5,194.69,194.5,194.69,200.0,191.5898,191.7769,191.5898,191.7769,200.0
2023-05-26 10:50:00,194.74,194.81,194.55,194.55,1100.0,191.8262,191.8951,191.639,191.639,1100.0
2023-05-26 10:55:00,194.73,194.73,194.48,194.5,2645.0,191.8163,191.8163,191.5701,191.5898,2645.0
2023-05-26 11:00:00,194.65,194.68,194.45,194.45,1611.0,191.7375,191.7671,191.5405,191.5405,1611.0
2023-05-26 11:05:00,194.58,194.65,194.35,194.64,3290.0,191.6686,191.7375,191.442,191.7277,3290.0
2023-05-26 11:10:00,194.68,194.68,194.21,194.21,2546.0,191.7671,191.7671,191.3041,191.3041,2546.0
2023-05-26 11:15:00,194.33,194.33,194.22,194.22,613.0,191.4223,191.4223,191.314,191.314,613.0
2023-05-26 11:20:00,194.3,194.36,194.06,194.19,2708.0,191.3928,191.4519,191.1564,191.2844,2708.0
2023-05-26 11:25:00,194.14,194.23,193.94,194.19,2728.0,191.2352,191.3238,191.0381,191.2844,2728.0
2023-05-26 11:30:00,194.37,194.43,194.22,194.34,1783.0,191.4617,191.5208,191.314,191.4322,1783.0
2023-05-26 11:35:00,194.34,194.39,194.22,194.22,400.0,191.4322,191.4814,191.314,191.314,400.0
2023-05-26 11:40:00,194.46,194.46,194.31,194.31,410.0,191.5504,191.5504,191.4026,191.4026,410.0
2023-05-26 11:45:00,194.24,194.25,194.14,194.15,1870.0,191.3337,191.3435,191.2352,191.245,1870.0
2023-05-26 11:50:00,194.23,194.23,193.88,193.88,1973.0,191.3238,191.3238,190.979,190.979,1973.0
2023-05-26 11:55:00,193.8,193.82,193.57,193.74,5430.0,190.9002,190.9199,190.6737,190.8411,5430.0
2023-05-26 12:00:00,193.74,193.83,193.69,193.83,500.0,190.8411,190.9298,190.7919,190.9298,500.0
2023-05-26 12:05:00,193.92,194.08,193.92,194.08,1834.0,191.0184,191.1761,191.0184,191.1761,1834.0
2023-05-26 12:10:00,194.11,194.12,194.0,194.02,2100.0,191.2056,191.2155,191.0972,191.1169,2100.0
2023-05-26 12:15:00,193.97,194.19,193.92,194.16,1617.0,191.0677,191.2844,191.0184,191.2549,1617.0
2023-05-26 12:20:00,194.28,194.37,194.27,194.32,940.0,191.3731,191.4617,191.3632,191.4125,940.0
2023-05-26 12:25:00,194.2,194.36,194.18,194.26,1042.0,191.2943,191.4519,191.2746,191.3534,1042.0
2023-05-26 12:30:00,194.27,194.43,194.27,194.34,707.0,191.3632,191.5208,191.3632,191.4322,707.0
2023-05-26 12:35:00,194.25,194.25,194.12,194.12,400.0,191.3435,191.3435,191.2155,191.2155,400.0
2023-05-26 12:40:00,194.12,194.12,194.07,194.12,1305.0,191.2155,191.2155,191.1662,191.2155,1305.0
2023-05-26 12:45:00,194.09,194.27,194.06,194.06,6949.0,191.1859,191.3632,191.1564,191.1564,6949.0
2023-05-26 12:50:00,194.15,194.5,194.15,194.31,3979.0,191.245,191.5898,191.245,191.4026,3979.0
2023-05-26 12:55:00,194.29,194.29,194.06,194.11,1808.0,191.3829,191.3829,191.1564,191.2056,1808.0
2023-05-26 13:00:00,194.1,194.29,194.1,194.18,1300.0,191.1958,191.3829,191.1958,191.2746,1300.0
2023-05-26 13:05:00,194.22,194.31,194.14,194.26,2000.0,191.314,191.4026,191.2352,191.3534,2000.0
2023-05-26 13:10:00,194.43,194.43,194.21,194.21,706.0,191.5208,191.5208,191.3041,191.3041,706.0
2023-05-26 13:15:00,194.3,194.53,194.08,194.21,3609.0,191.3928,191.6193,191.1761,191.3041,3609.0
2023-05-26 13:20:00,194.24,194.39,194.23,194.39,1000.0,191.3337,191.4814,191.3238,191.4814,1000.0
2023-05-26 13:25:00,194.26,194.26,194.13,194.16,1200.0,191.3534,191.3534,191.2253,191.2549,1200.0
2023-05-26 13:30:00,194.25,194.41,194.21,194.36,956.0,191.3435,191.5011,191.3041,191.4519,956.0
2023-05-26 13:35:00,194.38,194.38,194.0,194.18,2237.0,191.4716,191.4716,191.0972,191.2746,2237.0
2023-05-26 13:40:00,194.16,194.16,193.83,193.84,800.0,191.2549,191.2549,190.9298,190.9396,800.0
2023-05-26 13:45:00,193.89,193.9,193.76,193.87,792.0,190.9889,190.9987,190.8608,190.9692,792.0
2023-05-26 13:50:00,194.01,194.01,193.8,193.8,701.0,191.1071,191.1071,190.9002,190.9002,701.0
2023-05-26 13:55:00,193.84,193.96,193.84,193.96,804.0,190.9396,191.0578,190.9396,191.0578,804.0
2023-05-26 14:00:00,193.94,193.97,193.86,193.86,1899.0,191.0381,191.0677,190.9593,190.9593,1899.0
2023-05-26 14:05:00,193.79,193.83,193.74,193.77,709.0,190.8904,190.9298,190.8411,190.8707,709.0
2023-05-26 14:10:00,193.92,194.07,193.92,193.96,906.0,191.0184,191.1662,191.0184,191.0578,906.0
2023-05-26 14:15:00,194.0,194.19,193.96,194.19,961.0,191.0972,191.2844,191.0578,191.2844,961.0
2023-05-26 14:20:00,194.13,194.32,194.03,194.27,2577.0,191.2253,191.4125,191.1268,191.3632,2577.0
2023-05-26 14:25:00,194.2,194.55,194.2,194.48,1328.0,191.2943,191.639,191.2943,191.5701,1328.0
2023-05-26 14:30:00,194.52,194.52,194.43,194.5,36000.0,191.6095,191.6095,191.5208,191.5898,36000.0
2023-05-26 14:35:00,194.53,194.78,194.44,194.78,9428.0,191.6193,191.8656,191.5307,191.8656,9428.0
2023-05-26 14:40:00,194.81,194.94,194.79,194.89,3707.0,191.8951,192.0232,191.8754,191.9739,3707.0
2023-05-26 14:45:00,194.89,195.05,194.88,195.05,2611.0,191.9739,192.1315,191.9641,192.1315,2611.0
2023-05-26 14:50:00,195.03,195.1,194.95,194.95,3238.0,192.1118,192.1808,192.033,192.033,3238.0
2023-05-26 14:55:00,194.86,194.97,194.86,194.87,2400.0,191.9444,192.0527,191.9444,191.9542,2400.0
2023-05-26 15:00:00,194.93,195.19,194.93,195.19,1100.0,192.0133,192.2694,192.0133,192.2694,1100.0
2023-05-26 15:05:00,195.19,195.26,195.18,195.25,1129.0,192.2694,192.3384,192.2596,192.3285,1129.0
2023-05-26 15:10:00,195.29,195.3,195.1,195.25,2405.0,192.3679,192.3778,192.1808,192.3285,2405.0
2023-05-26 15:15:00,195.28,195.28,195.19,195.19,700.0,192.3581,192.3581,192.2694,192.2694,700.0
2023-05-26 15:20:00,195.23,195.23,195.11,195.11,5928.0,192.3088,192.3088,192.1906,192.1906,5928.0
2023-05-26 15:25:00,195.2,195.2,195.02,195.03,2323.0,192.2793,192.2793,192.102,192.1118,2323.0
2023-05-26 15:30:00,195.07,195.27,195.04,195.08,2653.0,192.1512,192.3482,192.1217,192.1611,2653.0
2023-05-26 15:35:00,195.16,195.24,195.03,195.09,48480.0,192.2399,192.3187,192.1118,192.1709,48480.0
2023-05-26 15:40:00,195.0,195.21,194.99,195.21,3162.0,192.0823,192.2891,192.0724,192.2891,3162.0
2023-05-26 15:45:00,195.25,195.48,195.23,195.25,9185.0,192.3285,192.5551,192.3088,192.3285,9185.0
2023-05-26 15:50:00,195.14,195.56,195.1,195.52,11336.0,192.2202,192.6339,192.1808,192.5945,11336.0
2023-05-26 15:55:00,195.51,195.96,195.41,195.81,75439.0,192.5847,193.0279,192.4862,192.8802,75439.0
2023-05-30 09:30:00,195.49,196.0,195.49,195.73,5181.0,192.565,193.0673,192.565,192.8014,5181.0
2023-05-30 09:35:00,196.34,196.35,195.02,195.02,1925.0,193.4022,193.4121,192.102,192.102,1925.0
2023-05-30 09:40:00,195.01,195.2,194.73,194.75,2356.0,192.0921,192.2793,191.8163,191.836,2356.0
2023-05-30 09:45:00,194.9,195.61,194.9,195.61,2696.0,191.9838,192.6832,191.9838,192.6832,2696.0
2023-05-30 09:50:00,196.0,196.16,195.94,196.16,2210.0,193.0673,193.2249,193.0082,193.2249,2210.0
2023-05-30 09:55:00,196.18,196.65,196.18,196.25,2899.0,193.2446,193.7076,193.2446,193.3136,2899.0
2023-05-30 10:00:00,196.13,196.13,195.46,195.46,700.0,193.1954,193.1954,192.5354,192.5354,700.0
2023-05-30 10:05:00,195.69,195.79,195.53,195.75,2234.0,192.762,192.8605,192.6044,192.8211,2234.0
2023-05-30 10:10:00,195.82,195.82,194.93,195.23,8647.0,192.89,192.89,192.0133,192.3088,8647.0
2023-05-30 10:15:00,195.36,195.51,195.05,195.51,3510.0,192.4369,192.5847,192.1315,192.5847,3510.0
2023-05-30 10:20:00,195.61,195.79,195.0,195.2,2719.0,192.6832,192.8605,192.0823,192.2793,2719.0
2023-05-30 10:25:00,195.2,195.2,194.85,195.11,4950.0,192.2793,192.2793,191.9345,192.1906,4950.0
2023-05-30 10:30:00,195.0,195.07,194.69,194.82,7556.0,192.0823,192.1512,191.7769,191.905,7556.0
2023-05-30 10:35:00,194.73,194.76,194.52,194.54,1776.0,191.8163,191.8459,191.6095,191.6292,1776.0
2023-05-30 10:40:00,194.64,194.72,194.61,194.72,1110.0,191.7277,191.8065,191.6981,191.8065,1110.0
2023-05-30 10:45:00,194.72,194.75,194.27,194.52,3055.0,191.8065,191.836,191.3632,191.6095,3055.0
2023-05-30 10:50:00,194.71,194.71,194.31,194.34,4350.0,191.7966,191.7966,191.4026,191.4322,4350.0
2023-05-30 10:55:00,194.31,194.53,194.31,194.51,4311.0,191.4026,191.6193,191.4026,191.5996,4311.0
2023-05-30 11:00:00,194.53,194.96,194.52,194.96,1651.0,191.6193,192.0429,191.6095,192.0429,1651.0
2023-05-30 11:05:00,194.95,194.95,194.67,194.79,1801.0,192.033,192.033,191.7572,191.8754,1801.0
2023-05-30 11:10:00,194.6,194.6,194.37,194.58,1698.0,191.6883,191.6883,191.4617,191.6686,1698.0
2023-05-30 11:15:00,194.47,194.47,194.23,194.25,1527.0,191.5602,191.5602,191.3238,191.3435,1527.0
2023-05-30 11:20:00,194.24,194.24,193.88,194.03,3627.0,191.3337,191.3337,190.979,191.1268,3627.0
2023-05-30 11:25:00,194.0,194.17,193.89,194.17,1802.0,191.0972,191.2647,190.9889,191.2647,1802.0
2023-05-30 11:30:00,194.17,194.17,194.08,194.08,661.0,191.2647,191.2647,191.1761,191.1761,661.0
2023-05-30 11:35:00,194.14,194.46,194.1,194.42,1324.0,191.2352,191.5504,191.1958,191.511,1324.0
2023-05-30 11:40:00,194.4,194.4,194.35,194.35,600.0,191.4913,191.4913,191.442,191.442,600.0
2023-05-30 11:45:00,194.4,194.57,194.39,194.53,2427.0,191.4913,191.6587,191.4814,191.6193,2427.0
2023-05-30 11:50:00,194.46,194.53,194.32,194.5,2174.0,191.5504,191.6193,191.4125,191.5898,2174.0
2023-05-30 11:55:00,194.55,194.73,194.55,194.63,1325.0,191.639,191.8163,191.639,191.7178,1325.0
2023-05-30 12:00:00,194.63,194.72,194.54,194.54,600.0,191.7178,191.8065,191.6292,191.6292,600.0
2023-05-30 12:05:00,194.39,194.45,194.26,194.29,2418.0,191.4814,191.5405,191.3534,191.3829,2418.0
2023-05-30 12:10:00,194.45,194.53,194.24,194.24,1367.0,191.5405,191.6193,191.3337,191.3337,1367.0
2023-05-30 12:15:00,194.35,194.49,194.35,194.49,856.0,191.442,191.5799,191.442,191.5799,856.0
2023-05-30 12:20:00,194.39,194.43,194.32,194.34,699.0,191.4814,191.5208,191.4125,191.4322,699.0
2023-05-30 12:25:00,194.33,194.44,194.22,194.27,1632.0,191.4223,191.5307,191.314,191.3632,1632.0
2023-05-30 12:30:00,194.22,194.26,194.1,194.26,2084.0,191.314,191.3534,191.1958,191.3534,2084.0
2023-05-30 12:35:00,194.37,194.39,194.17,194.17,914.0,191.4617,191.4814,191.2647,191.2647,914.0
2023-05-30 12:40:00,194.17,194.17,193.97,194.1,1605.0,191.2647,191.2647,191.0677,191.1958,1605.0
2023-05-30 12:45:00,194.06,194.12,193.9,194.12,2462.0,191.1564,191.2155,190.9987,191.2155,2462.0
2023-05-30 12:50:00,194.12,194.2,194.12,194.2,634.0,191.2155,191.2943,191.2155,191.2943,634.0
2023-05-30 12:55:00,194.16,194.27,194.11,194.17,1993.0,191.2549,191.3632,191.2056,191.2647,1993.0
2023-05-30 13:00:00,194.14,194.21,194.04,194.21,1000.0,191.2352,191.3041,191.1367,191.3041,1000.0
2023-05-30 13:05:00,194.21,194.23,194.11,194.21,1482.0,191.3041,191.3238,191.2056,191.3041,1482.0
2023-05-30 13:10:00,194.17,194.25,194.08,194.09,1000.0,191.2647,191.3435,191.1761,191.1859,1000.0
2023-05-30 13:15:00,194.03,194.14,194.03,194.14,1746.0,191.1268,191.2352,191.1268,191.2352,1746.0
2023-05-30 13:20:00,194.12,194.25,194.04,194.24,2007.0,191.2155,191.3435,191.1367,191.3337,2007.0
2023-05-30 13:25:00,194.25,194.25,193.8,193.84,1192.0,191.3435,191.3435,190.9002,190.9396,1192.0
2023-05-30 13:30:00,193.62,193.96,193.62,193.9,1405.0,190.7229,191.0578,190.7229,190.9987,1405.0
2023-05-30 13:35:00,193.83,193.99,193.83,193.87,739.0,190.9298,191.0874,190.9298,190.9692,739.0
2023-05-30 13:40:00,193.91,194.16,193.89,194.16,1307.0,191.0086,191.2549,190.9889,191.2549,1307.0
2023-05-30 13:45:00,194.2,194.35,194.19,194.35,1522.0,191.2943,191.442,191.2844,191.442,1522.0
2023-05-30 13:50:00,194.35,194.6,194.34,194.42,2684.0,191.442,191.6883,191.4322,191.511,2684.0
2023-05-30 13:55:00,194.36,194.36,194.15,194.15,1034.0,191.4519,191.4519,191.245,191.245,1034.0
2023-05-30 14:00:00,194.29,194.37,194.15,194.34,3012.0,191.3829,191.4617,191.245,191.4322,3012.0
2023-05-30 14:05:00,194.39,194.44,194.36,194.4,1525.0,191.4814,191.5307,191.4519,191.4913,1525.0
2023-05-30 14:10:00,194.36,194.61,194.35,194.61,2638.0,191.4519,191.6981,191.442,191.6981,2638.0
2023-05-30 14:15:00,194.58,194.84,194.58,194.79,1932.0,191.6686,191.9247,191.6686,191.8754,1932.0
2023-05-30 14:20:00,194.81,195.05,194.81,195.05,2218.0,191.8951,192.1315,191.8951,192.1315,2218.0
2023-05-30 14:25:00,195.07,195.25,195.03,195.25,800.0,192.1512,192.3285,192.1118,192.3285,800.0
2023-05-30 14:30:00,195.19,195.44,195.19,195.39,2191.0,192.2694,192.5157,192.2694,192.4665,2191.0
2023-05-30 14:35:00,195.37,195.62,195.37,195.6,2758.0,192.4468,192.693,192.4468,192.6733,2758.0
2023-05-30 14:40:00,195.64,195.79,195.64,195.68,2029.0,192.7127,192.8605,192.7127,192.7521,2029.0
2023-05-30 14:45:00,195.76,195.88,195.49,195.66,3912.0,192.8309,192.9491,192.565,192.7324,3912.0
2023-05-30 14:50:00,195.62,195.68,195.53,195.67,3843.0,192.693,192.7521,192.6044,192.7423,3843.0
2023-05-30 14:55:00,195.67,195.67,195.52,195.53,1261.0,192.7423,192.7423,192.5945,192.6044,1261.0
2023-05-30 15:00:00,195.34,195.34,195.27,195.3,544.0,192.4172,192.4172,192.3482,192.3778,544.0
2023-05-30 15:05:00,195.25,195.39,195.0,195.31,4111.0,192.3285,192.4665,192.0823,192.3876,4111.0
2023-05-30 15:10:00,195.39,195.53,195.22,195.22,1930.0,192.4665,192.6044,192.299,192.299,1930.0
2023-05-30 15:15:00,195.19,195.49,195.19,195.42,2626.0,192.2694,192.565,192.2694,192.496,2626.0
2023-05-30 15:20:00,195.45,195.45,195.28,195.39,2263.0,192.5256,192.5256,192.3581,192.4665,2263.0
2023-05-30 15:25:00,195.41,195.48,195.35,195.36,730.0,192.4862,192.5551,192.427,192.4369,730.0
2023-05-30 15:30:00,195.43,195.58,195.42,195.58,2548.0,192.5059,192.6536,192.496,192.6536,2548.0
2023-05-30 15:35:00,195.58,195.58,195.39,195.4,3642.0,192.6536,192.6536,192.4665,192.4763,3642.0
2023-05-30 15:40:00,195.42,195.49,195.39,195.41,2520.0,192.496,192.565,192.4665,192.4862,2520.0
2023-05-30 15:45:00,195.41,195.59,195.4,195.44,4149.0,192.4862,192.6635,192.4763,192.5157,4149.0
2023-05-30 15:50:00,195.35,195.35,194.87,194.87,12494.0,192.427,192.427,191.9542,191.9542,12494.0
2023-05-30 15:55:00,194.91,196.02,194.91,195.96,100621.0,191.9936,193.087,191.9936,193.0279,100621.0
2023-05-31 09:30:00,195.45,196.33,195.42,195.42,8104.0,192.5256,193.3924,192.496,192.496,8104.0
2023-05-31 09:35:00,195.63,195.63,195.05,195.08,1213.0,192.7029,192.7029,192.1315,192.1611,1213.0
2023-05-31 09:40:00,195.12,195.37,195.03,195.27,1727.0,192.2005,192.4468,192.1118,192.3482,1727.0
2023-05-31 09:45:00,194.95,194.95,194.11,194.58,3300.0,192.033,192.033,191.2056,191.6686,3300.0
2023-05-31 09:50:00,194.83,194.94,194.36,194.44,4024.0,191.9148,192.0232,191.4519,191.5307,4024.0
2023-05-31 09:55:00,194.69,194.99,194.62,194.99,2176.0,191.7769,192.0724,191.708,192.0724,2176.0
2023-05-31 10:00:00,194.78,194.9,194.48,194.7,2700.0,191.8656,191.9838,191.5701,191.7868,2700.0
2023-05-31 10:05:00,194.63,194.63,194.3,194.3,6303.0,191.7178,191.7178,191.3928,191.3928,6303.0
2023-05-31 10:10:00,194.3,194.53,194.3,194.53,5967.0,191.3928,191.6193,191.3928,191.6193,5967.0
2023-05-31 10:15:00,194.43,194.73,194.29,194.57,6630.0,191.5208,191.8163,191.3829,191.6587,6630.0
2023-05-31 10:20:00,194.62,194.81,194.44,194.75,10074.0,191.708,191.8951,191.5307,191.836,10074.0
2023-05-31 10:25:00,194.75,195.05,194.53,194.65,5925.0,191.836,192.1315,191.6193,191.7375,5925.0
2023-05-31 10:30:00,194.68,194.93,193.92,193.94,10246.0,191.7671,192.0133,191.0184,191.0381,10246.0
2023-05-31 10:35:00,193.8,193.94,193.75,193.81,5262.0,190.9002,191.0381,190.851,190.9101,5262.0
2023-05-31 10:40:00,193.7,194.12,193.62,194.12,2639.0,190.8017,191.2155,190.7229,191.2155,2639.0
2023-05-31 10:45:00,194.24,194.54,194.0,194.0,5752.0,191.3337,191.6292,191.0972,191.0972,5752.0
2023-05-31 10:50:00,193.98,193.98,193.61,193.74,4042.0,191.0775,191.0775,190.7131,190.8411,4042.0
2023-05-31 10:55:00,193.77,194.06,193.68,194.06,4582.0,190.8707,191.1564,190.782,191.1564,4582.0
2023-05-31 11:00:00,194.01,194.26,194.01,194.16,1748.0,191.1071,191.3534,191.1071,191.2549,1748.0
2023-05-31 11:05:00,194.26,194.26,193.91,194.06,3730.0,191.3534,191.3534,191.0086,191.1564,3730.0
2023-05-31 11:10:00,193.97,194.1,193.8,194.09,2300.0,191.0677,191.1958,190.9002,191.1859,2300.0
2023-05-31 11:15:00,194.13,194.14,193.85,194.02,2714.0,191.2253,191.2352,190.9495,191.1169,2714.0
2023-05-31 11:20:00,194.09,194.37,193.97,193.98,1604.0,191.1859,191.4617,191.0677,191.0775,1604.0
2023-05-31 11:25:00,194.0,194.07,193.98,193.98,1895.0,191.0972,191.1662,191.0775,191.0775,1895.0
2023-05-31 11:30:00,194.05,194.17,194.05,194.17,601.0,191.1465,191.2647,191.1465,191.2647,601.0
2023-05-31 11:35:00,194.16,194.52,194.16,194.25,3609.0,191.2549,191.6095,191.2549,191.3435,3609.0
2023-05-31 11:40:00,194.2,194.21,194.06,194.15,2040.0,191.2943,191.3041,191.1564,191.245,2040.0
2023-05-31 11:45:00,194.18,194.18,194.06,194.07,311.0,191.2746,191.2746,191.1564,191.1662,311.0
2023-05-31 11:50:00,193.96,194.06,193.91,194.06,1401.0,191.0578,191.1564,191.0086,191.1564,1401.0
2023-05-31 11:55:00,194.11,194.11,193.9,193.91,600.0,191.2056,191.2056,190.9987,191.0086,600.0
2023-05-31 12:00:00,193.95,194.22,193.86,194.22,3482.0,191.048,191.314,190.9593,191.314,3482.0
2023-05-31 12:05:00,194.24,194.24,194.01,194.14,1506.0,191.3337,191.3337,191.1071,191.2352,1506.0
2023-05-31 12:10:00,194.31,194.33,194.09,194.23,850.0,191.4026,191.4223,191.1859,191.3238,850.0
2023-05-31 12:15:00,194.32,194.68,194.32,194.55,800.0,191.4125,191.7671,191.4125,191.639,800.0
2023-05-31 12:20:00,194.47,194.61,194.42,194.6,1015.0,191.5602,191.6981,191.511,191.6883,1015.0
2023-05-31 12:25:00,194.64,194.84,194.63,194.63,1101.0,191.7277,191.9247,191.7178,191.7178,1101.0
2023-05-31 12:30:00,194.57,194.76,194.57,194.76,1712.0,191.6587,191.8459,191.6587,191.8459,1712.0
2023-05-31 12:35:00,194.76,194.81,194.69,194.69,700.0,191.8459,191.8951,191.7769,191.7769,700.0
2023-05-31 12:40:00,194.7,195.18,194.7,195.11,2400.0,191.7868,192.2596,191.7868,192.1906,2400.0
2023-05-31 12:45:00,195.09,195.45,195.07,195.42,1782.0,192.1709,192.5256,192.1512,192.496,1782.0
2023-05-31 12:50:00,195.38,195.38,195.19,195.35,3223.0,192.4566,192.4566,192.2694,192.427,3223.0
2023-05-31 12:55:00,195.27,195.39,195.24,195.38,2314.0,192.3482,192.4665,192.3187,192.4566,2314.0
2023-05-31 13:00:00,195.31,195.32,195.08,195.12,1764.0,192.3876,192.3975,192.1611,192.2005,1764.0
2023-05-31 13:05:00,195.15,195.3,195.15,195.25,1500.0,192.23,192.3778,192.23,192.3285,1500.0
2023-05-31 13:10:00,195.3,195.4,195.19,195.25,1500.0,192.3778,192.4763,192.2694,192.3285,1500.0
2023-05-31 13:15:00,195.25,195.32,195.22,195.24,1823.0,192.3285,192.3975,192.299,192.3187,1823.0
2023-05-31 13:20:00,195.17,195.27,195.16,195.27,701.0,192.2497,192.3482,192.2399,192.3482,701.0
2023-05-31 13:25:00,195.28,195.37,195.22,195.37,1278.0,192.3581,192.4468,192.299,192.4468,1278.0
2023-05-31 13:30:00,195.37,195.43,195.24,195.33,1344.0,192.4468,192.5059,192.3187,192.4073,1344.0
2023-05-31 13:35:00,195.35,195.41,195.03,195.39,3115.0,192.427,192.4862,192.1118,192.4665,3115.0
2023-05-31 13:40:00,195.43,195.51,195.24,195.25,7500.0,192.5059,192.5847,192.3187,192.3285,7500.0
2023-05-31 13:45:00,195.2,195.2,194.88,194.95,1753.0,192.2793,192.2793,191.9641,192.033,1753.0
2023-05-31 13:50:00,194.96,195.13,194.95,195.03,1100.0,192.0429,192.2103,192.033,192.1118,1100.0
2023-05-31 13:55:00,195.17,195.17,195.0,195.0,904.0,192.2497,192.2497,192.0823,192.0823,904.0
2023-05-31 14:00:00,194.98,195.04,194.63,194.76,4292.0,192.0626,192.1217,191.7178,191.8459,4292.0
2023-05-31 14:05:00,194.85,195.08,194.85,195.04,1845.0,191.9345,192.1611,191.9345,192.1217,1845.0
2023-05-31 14:10:00,194.93,195.8,194.93,195.8,11601.0,192.0133,192.8703,192.0133,192.8703,11601.0
2023-05-31 14:15:00,195.75,195.75,195.4,195.41,2439.0,192.8211,192.8211,192.4763,192.4862,2439.0
2023-05-31 14:20:00,195.4,195.62,195.35,195.56,3700.0,192.4763,192.693,192.427,192.6339,3700.0
2023-05-31 14:25:00,195.58,195.91,195.58,195.91,1620.0,192.6536,192.9787,192.6536,192.9787,1620.0
2023-05-31 14:30:00,195.89,195.94,195.7,195.7,3078.0,192.959,193.0082,192.7718,192.7718,3078.0
2023-05-31 14:35:00,195.7,195.74,195.5,195.56,1732.0,192.7718,192.8112,192.5748,192.6339,1732.0
2023-05-31 14:40:00,195.61,195.64,195.53,195.64,1568.0,192.6832,192.7127,192.6044,192.7127,1568.0
2023-05-31 14:45:00,195.74,195.74,195.5,195.56,2967.0,192.8112,192.8112,192.5748,192.6339,2967.0
2023-05-31 14:50:00,195.54,195.54,195.25,195.27,2400.0,192.6142,192.6142,192.3285,192.3482,2400.0
2023-05-31 14:55:00,195.27,195.34,195.19,195.19,1715.0,192.3482,192.4172,192.2694,192.2694,1715.0
2023-05-31 15:00:00,195.16,195.32,195.11,195.15,1935.0,192.2399,192.3975,192.1906,192.23,1935.0
2023-05-31 15:05:00,195.18,195.33,195.16,195.16,2100.0,192.2596,192.4073,192.2399,192.2399,2100.0
2023-05-31 15:10:00,195.15,195.28,195.14,195.28,2754.0,192.23,192.3581,192.2202,192.3581,2754.0
2023-05-31 15:15:00,195.25,195.43,195.25,195.43,2335.0,192.3285,192.5059,192.3285,192.5059,2335.0
2023-05-31 15:20:00,195.3,195.52,195.3,195.51,2522.0,192.3778,192.5945,192.3778,192.5847,2522.0
2023-05-31 15:25:00,195.52,195.61,195.43,195.43,3180.0,192.5945,192.6832,192.5059,192.5059,3180.0
2023-05-31 15:30:00,195.41,195.62,195.34,195.59,3493.0,192.4862,192.693,192.4172,192.6635,3493.0
2023-05-31 15:35:00,195.63,195.65,195.31,195.44,6975.0,192.7029,192.7226,192.3876,192.5157,6975.0
2023-05-31 15:40:00,195.38,195.72,195.35,195.69,4748.0,192.4566,192.7915,192.427,192.762,4748.0
2023-05-31 15:45:00,195.72,195.73,195.44,195.56,11409.0,192.7915,192.8014,192.5157,192.6339,11409.0
2023-05-31 15:50:00,195.49,195.51,195.06,195.21,13530.0,192.565,192.5847,192.1414,192.2891,13530.0
2023-05-31 15:55:00,195.16,195.53,194.77,195.48,96804.0,192.2399,192.6044,191.8557,192.5551,96804.0
2023-06-01 09:30:00,195.35,195.35,194.68,194.68,5512.0,192.427,192.427,191.7671,191.7671,5512.0
2023-06-01 09:35:00,195.28,195.73,195.02,195.21,3833.0,192.3581,192.8014,192.102,192.2891,3833.0
2023-06-01 09:40:00,195.02,195.11,194.53,194.63,4596.0,192.102,192.1906,191.6193,191.7178,4596.0
2023-06-01 09:45:00,194.73,194.87,194.48,194.48,2035.0,191.8163,191.9542,191.5701,191.5701,2035.0
2023-06-01 09:50:00,194.49,194.71,194.48,194.62,4475.0,191.5799,191.7966,191.5701,191.708,4475.0
2023-06-01 09:55:00,194.84,195.33,194.84,195.33,2248.0,191.9247,192.4073,191.9247,192.4073,2248.0
2023-06-01 10:00:00,195.32,195.96,195.32,195.96,7882.0,192.3975,193.0279,192.3975,193.0279,7882.0
2023-06-01 10:05:00,196.0,196.18,195.97,196.18,1798.0,193.0673,193.2446,193.0378,193.2446,1798.0
2023-06-01 10:10:00,196.06,196.12,195.71,195.83,9253.0,193.1264,193.1855,192.7817,192.8999,9253.0
2023-06-01 10:15:00,195.83,196.06,195.56,195.72,4492.0,192.8999,193.1264,192.6339,192.7915,4492.0
2023-06-01 10:20:00,195.69,196.05,195.6,195.92,1688.0,192.762,193.1166,192.6733,192.9885,1688.0
2023-06-01 10:25:00,195.79,196.07,195.78,196.07,1984.0,192.8605,193.1363,192.8506,193.1363,1984.0
2023-06-01 10:30:00,196.07,196.11,195.84,196.11,1734.0,193.1363,193.1757,192.9097,193.1757,1734.0
2023-06-01 10:35:00,196.04,196.51,196.04,196.46,4869.0,193.1067,193.5697,193.1067,193.5204,4869.0
2023-06-01 10:40:00,196.46,196.9,196.37,196.83,9316.0,193.5204,193.9539,193.4318,193.8849,9316.0
2023-06-01 10:45:00,196.83,197.23,196.46,196.55,8913.0,193.8849,194.2789,193.5204,193.6091,8913.0
2023-06-01 10:50:00,196.58,196.67,196.49,196.57,2870.0,193.6386,193.7273,193.55,193.6288,2870.0
2023-06-01 10:55:00,196.56,196.7,196.49,196.7,3357.0,193.6189,193.7568,193.55,193.7568,3357.0
2023-06-01 11:00:00,196.71,196.82,196.48,196.5,3865.0,193.7667,193.8751,193.5401,193.5598,3865.0
2023-06-01 11:05:00,196.45,196.94,196.45,196.81,2144.0,193.5106,193.9933,193.5106,193.8652,2144.0
2023-06-01 11:10:00,196.84,196.84,196.69,196.81,1562.0,193.8948,193.8948,193.747,193.8652,1562.0
2023-06-01 11:15:00,196.84,197.13,196.84,197.07,5320.0,193.8948,194.1804,193.8948,194.1213,5320.0
2023-06-01 11:20:00,196.97,197.07,196.92,196.92,2223.0,194.0228,194.1213,193.9736,193.9736,2223.0
2023-06-01 11:25:00,196.86,197.03,196.81,197.03,5706.0,193.9145,194.0819,193.8652,194.0819,5706.0
2023-06-01 11:30:00,196.99,196.99,196.89,196.92,1520.0,194.0425,194.0425,193.944,193.9736,1520.0
2023-06-01 11:35:00,196.96,196.96,196.72,196.75,4040.0,194.013,194.013,193.7766,193.8061,4040.0
2023-06-01 11:40:00,196.78,196.97,196.78,196.88,3514.0,193.8357,194.0228,193.8357,193.9342,3514.0
2023-06-01 11:45:00,196.81,197.13,196.8,196.95,2575.0,193.8652,194.1804,193.8554,194.0031,2575.0
2023-06-01 11:50:00,197.11,197.14,197.01,197.05,3776.0,194.1607,194.1903,194.0622,194.1016,3776.0
2023-06-01 11:55:00,196.96,197.06,196.95,197.0,1404.0,194.013,194.1115,194.0031,194.0524,1404.0
2023-06-01 12:00:00,196.74,196.75,196.71,196.71,1489.0,193.7963,193.8061,193.7667,193.7667,1489.0
2023-06-01 12:05:00,196.65,196.74,196.5,196.74,1812.0,193.7076,193.7963,193.5598,193.7963,1812.0
2023-06-01 12:10:00,196.72,196.72,196.59,196.62,1500.0,193.7766,193.7766,193.6485,193.678,1500.0
2023-06-01 12:15:00,196.65,196.65,196.35,196.44,2264.0,193.7076,193.7076,193.4121,193.5007,2264.0
2023-06-01 12:20:00,196.58,196.58,196.39,196.39,1516.0,193.6386,193.6386,193.4515,193.4515,1516.0
2023-06-01 12:25:00,196.46,196.74,196.46,196.74,1402.0,193.5204,193.7963,193.5204,193.7963,1402.0
2023-06-01 12:30:00,196.78,196.94,196.71,196.75,3210.0,193.8357,193.9933,193.7667,193.8061,3210.0
2023-06-01 12:35:00,196.82,196.82,196.73,196.8,600.0,193.8751,193.8751,193.7864,193.8554,600.0
2023-06-01 12:40:00,196.8,196.85,196.73,196.76,2313.0,193.8554,193.9046,193.7864,193.816,2313.0
2023-06-01 12:45:00,196.71,196.85,196.67,196.82,1726.0,193.7667,193.9046,193.7273,193.8751,1726.0
2023-06-01 12:50:00,196.88,196.97,196.82,196.95,3001.0,193.9342,194.0228,193.8751,194.0031,3001.0
2023-06-01 12:55:00,196.97,197.29,196.97,197.27,7745.0,194.0228,194.338,194.0228,194.3183,7745.0
2023-06-01 13:00:00,197.23,197.49,197.23,197.47,3080.0,194.2789,194.535,194.2789,194.5153,3080.0
2023-06-01 13:05:00,197.47,197.47,197.25,197.25,2200.0,194.5153,194.5153,194.2986,194.2986,2200.0
2023-06-01 13:10:00,197.22,197.32,197.21,197.31,2007.0,194.2691,194.3676,194.2592,194.3577,2007.0
2023-06-01 13:15:00,197.29,197.61,197.29,197.61,10801.0,194.338,194.6532,194.338,194.6532,10801.0
2023-06-01 13:20:00,197.51,197.8,197.51,197.66,4224.0,194.5547,194.8404,194.5547,194.7025,4224.0
2023-06-01 13:25:00,197.65,197.72,197.55,197.55,2588.0,194.6926,194.7616,194.5941,194.5941,2588.0
2023-06-01 13:30:00,197.48,197.64,197.48,197.48,4390.0,194.5252,194.6828,194.5252,194.5252,4390.0
2023-06-01 13:35:00,197.51,197.68,197.45,197.68,3425.0,194.5547,194.7222,194.4956,194.7222,3425.0
2023-06-01 13:40:00,197.68,198.17,197.68,198.15,3493.0,194.7222,195.2049,194.7222,195.1852,3493.0
2023-06-01 13:45:00,198.13,198.48,198.13,198.43,4445.0,195.1655,195.5102,195.1655,195.461,4445.0
2023-06-01 13:50:00,198.55,198.76,198.53,198.74,3544.0,195.5792,195.786,195.5595,195.7663,3544.0
2023-06-01 13:55:00,198.65,198.68,198.31,198.41,4431.0,195.6777,195.7072,195.3428,195.4413,4431.0
2023-06-01 14:00:00,198.45,198.53,198.37,198.41,1721.0,195.4807,195.5595,195.4019,195.4413,1721.0
2023-06-01 14:05:00,198.4,198.41,198.31,198.31,2100.0,195.4314,195.4413,195.3428,195.3428,2100.0
2023-06-01 14:10:00,198.3,198.3,198.07,198.07,8597.0,195.3329,195.3329,195.1064,195.1064,8597.0
2023-06-01 14:15:00,198.07,198.16,197.83,197.86,2439.0,195.1064,195.195,194.8699,194.8995,2439.0
2023-06-01 14:20:00,197.95,198.0,197.87,197.93,2265.0,194.9881,195.0374,194.9093,194.9684,2265.0
2023-06-01 14:25:00,197.9,198.11,197.9,198.04,2638.0,194.9389,195.1458,194.9389,195.0768,2638.0
2023-06-01 14:30:00,198.09,198.11,197.99,198.08,3195.0,195.1261,195.1458,195.0275,195.1162,3195.0
2023-06-01 14:35:00,198.05,198.14,197.91,197.98,4279.0,195.0867,195.1753,194.9487,195.0177,4279.0
2023-06-01 14:40:00,198.02,198.12,197.95,198.12,1826.0,195.0571,195.1556,194.9881,195.1556,1826.0
2023-06-01 14:45:00,198.16,198.3,198.13,198.3,2696.0,195.195,195.3329,195.1655,195.3329,2696.0
2023-06-01 14:50:00,198.26,198.26,198.11,198.15,3189.0,195.2935,195.2935,195.1458,195.1852,3189.0
2023-06-01 14:55:00,198.05,198.2,198.04,198.2,2885.0,195.0867,195.2344,195.0768,195.2344,2885.0
2023-06-01 15:00:00,198.21,198.27,198.15,198.27,2383.0,195.2443,195.3034,195.1852,195.3034,2383.0
2023-06-01 15:05:00,198.27,198.35,198.23,198.23,3777.0,195.3034,195.3822,195.264,195.264,3777.0
2023-06-01 15:10:00,198.2,198.34,198.19,198.27,4039.0,195.2344,195.3723,195.2246,195.3034,4039.0
2023-06-01 15:15:00,198.29,198.35,198.21,198.28,2307.0,195.3231,195.3822,195.2443,195.3132,2307.0
2023-06-01 15:20:00,198.3,198.34,198.23,198.24,3614.0,195.3329,195.3723,195.264,195.2738,3614.0
2023-06-01 15:25:00,198.26,198.42,198.16,198.16,4655.0,195.2935,195.4511,195.195,195.195,4655.0
2023-06-01 15:30:00,198.19,198.19,197.94,197.99,5338.0,195.2246,195.2246,194.9783,195.0275,5338.0
2023-06-01 15:35:00,197.95,198.05,197.79,198.01,5403.0,194.9881,195.0867,194.8305,195.0472,5403.0
2023-06-01 15:40:00,198.0,198.17,197.94,198.16,11212.0,195.0374,195.2049,194.9783,195.195,11212.0
2023-06-01 15:45:00,198.22,198.42,198.15,198.4,9615.0,195.2541,195.4511,195.1852,195.4314,9615.0
2023-06-01 15:50:00,198.32,198.32,197.96,198.11,18418.0,195.3526,195.3526,194.998,195.1458,18418.0
2023-06-01 15:55:00,198.11,198.8,198.03,198.74,79661.0,195.1458,195.8254,195.0669,195.7663,79661.0
2023-06-02 09:30:00,199.99,200.0,199.03,199.1,27168.0,196.9976,197.0075,196.052,196.1209,27168.0
2023-06-02 09:35:00,199.47,200.47,199.27,200.23,6417.0,196.4854,197.4704,196.2884,197.234,6417.0
2023-06-02 09:40:00,200.13,200.35,200.1,200.21,8802.0,197.1355,197.3522,197.106,197.2143,8802.0
2023-06-02 09:45:00,200.21,200.21,199.44,200.09,9020.0,197.2143,197.2143,196.4559,197.0961,9020.0
2023-06-02 09:50:00,200.21,200.96,200.11,200.7,3664.0,197.2143,197.9531,197.1158,197.697,3664.0
2023-06-02 09:55:00,200.41,201.28,200.28,200.28,5416.0,197.4113,198.2683,197.2833,197.2833,5416.0
2023-06-02 10:00:00,200.37,200.72,199.92,200.57,17875.0,197.3719,197.7167,196.9287,197.5689,17875.0
2023-06-02 10:05:00,200.57,201.13,200.45,200.68,6972.0,197.5689,198.1206,197.4507,197.6773,6972.0
2023-06-02 10:10:00,200.8,201.12,200.64,201.11,5028.0,197.7955,198.1107,197.6379,198.1009,5028.0
2023-06-02 10:15:00,201.33,201.77,201.13,201.38,6951.0,198.3176,198.751,198.1206,198.3668,6951.0
2023-06-02 10:20:00,201.29,201.71,200.96,201.17,5344.0,198.2782,198.6919,197.9531,198.16,5344.0
2023-06-02 10:25:00,201.16,201.17,200.87,201.03,1100.0,198.1501,198.16,197.8645,198.0221,1100.0
2023-06-02 10:30:00,201.08,201.09,200.47,200.57,2843.0,198.0713,198.0812,197.4704,197.5689,2843.0
2023-06-02 10:35:00,200.58,201.0,200.57,200.96,3492.0,197.5788,197.9925,197.5689,197.9531,3492.0
2023-06-02 10:40:00,200.89,201.0,200.6,200.6,2212.0,197.8842,197.9925,197.5985,197.5985,2212.0
2023-06-02 10:45:00,200.68,201.04,200.67,200.74,4265.0,197.6773,198.0319,197.6674,197.7364,4265.0
2023-06-02 10:50:00,200.66,200.86,200.42,200.45,1800.0,197.6576,197.8546,197.4212,197.4507,1800.0
2023-06-02 10:55:00,200.52,200.9,200.51,200.72,6895.0,197.5197,197.894,197.5098,197.7167,6895.0
2023-06-02 11:00:00,200.69,201.31,200.69,201.18,24026.0,197.6871,198.2979,197.6871,198.1698,24026.0
2023-06-02 11:05:00,201.26,201.26,200.88,201.05,6480.0,198.2486,198.2486,197.8743,198.0418,6480.0
2023-06-02 11:10:00,200.93,200.93,200.53,200.71,5963.0,197.9236,197.9236,197.5295,197.7068,5963.0
2023-06-02 11:15:00,200.79,200.83,200.38,200.52,5539.0,197.7857,197.8251,197.3818,197.5197,5539.0
2023-06-02 11:20:00,200.53,200.54,200.31,200.48,3920.0,197.5295,197.5394,197.3128,197.4803,3920.0
2023-06-02 11:25:00,200.34,200.66,200.33,200.64,6379.0,197.3424,197.6576,197.3325,197.6379,6379.0
2023-06-02 11:30:00,200.63,201.16,200.41,201.09,4427.0,197.628,198.1501,197.4113,198.0812,4427.0
2023-06-02 11:35:00,201.19,201.21,200.62,200.62,1821.0,198.1797,198.1994,197.6182,197.6182,1821.0
2023-06-02 11:40:00,200.69,200.96,200.69,200.85,2730.0,197.6871,197.9531,197.6871,197.8448,2730.0
2023-06-02 11:45:00,200.84,200.93,200.63,200.66,1550.0,197.8349,197.9236,197.628,197.6576,1550.0
2023-06-02 11:50:00,200.64,200.69,200.33,200.46,19897.0,197.6379,197.6871,197.3325,197.4606,19897.0
2023-06-02 11:55:00,200.43,200.71,200.41,200.71,2486.0,197.431,197.7068,197.4113,197.7068,2486.0
2023-06-02 12:00:00,200.75,200.91,200.49,200.57,5888.0,197.7463,197.9039,197.4901,197.5689,5888.0
2023-06-02 12:05:00,200.62,200.83,200.61,200.83,2543.0,197.6182,197.8251,197.6083,197.8251,2543.0
2023-06-02 12:10:00,200.86,201.28,200.86,201.18,2111.0,197.8546,198.2683,197.8546,198.1698,2111.0
2023-06-02 12:15:00,201.07,201.32,201.04,201.31,3404.0,198.0615,198.3077,198.0319,198.2979,3404.0
2023-06-02 12:20:00,201.33,201.46,201.32,201.45,1502.0,198.3176,198.4456,198.3077,198.4358,1502.0
2023-06-02 12:25:00,201.44,201.63,201.44,201.63,2027.0,198.4259,198.6131,198.4259,198.6131,2027.0
2023-06-02 12:30:00,201.66,201.72,201.49,201.61,3078.0,198.6426,198.7017,198.4752,198.5934,3078.0
2023-06-02 12:35:00,201.67,201.74,201.52,201.52,1778.0,198.6525,198.7214,198.5047,198.5047,1778.0
2023-06-02 12:40:00,201.52,201.63,201.49,201.63,2050.0,198.5047,198.6131,198.4752,198.6131,2050.0
2023-06-02 12:45:00,201.57,201.72,201.45,201.71,2920.0,198.554,198.7017,198.4358,198.6919,2920.0
2023-06-02 12:50:00,201.62,201.75,201.59,201.75,4663.0,198.6032,198.7313,198.5737,198.7313,4663.0
2023-06-02 12:55:00,201.75,201.99,201.75,201.92,5338.0,198.7313,198.9677,198.7313,198.8987,5338.0
2023-06-02 13:00:00,201.92,202.09,201.87,202.05,5292.0,198.8987,199.0662,198.8495,199.0268,5292.0
2023-06-02 13:05:00,201.99,201.99,201.71,201.72,2565.0,198.9677,198.9677,198.6919,198.7017,2565.0
2023-06-02 13:10:00,201.72,202.16,201.72,202.16,3196.0,198.7017,199.1352,198.7017,199.1352,3196.0
2023-06-02 13:15:00,202.09,202.18,201.97,202.0,1123.0,199.0662,199.1549,198.948,198.9775,1123.0
2023-06-02 13:20:00,202.0,202.24,202.0,202.08,5072.0,198.9775,199.214,198.9775,199.0564,5072.0
2023-06-02 13:25:00,202.03,202.05,201.86,201.86,2240.0,199.0071,199.0268,198.8396,198.8396,2240.0
2023-06-02 13:30:00,201.93,201.93,201.51,201.67,2850.0,198.9086,198.9086,198.4949,198.6525,2850.0
2023-06-02 13:35:00,201.68,201.75,201.34,201.6,4493.0,198.6623,198.7313,198.3274,198.5835,4493.0
2023-06-02 13:40:00,201.66,201.76,201.49,201.55,1107.0,198.6426,198.7411,198.4752,198.5343,1107.0
2023-06-02 13:45:00,201.5,201.65,201.36,201.61,3912.0,198.485,198.6328,198.3471,198.5934,3912.0
2023-06-02 13:50:00,201.56,201.75,201.55,201.75,2628.0,198.5441,198.7313,198.5343,198.7313,2628.0
2023-06-02 13:55:00,201.68,201.95,201.68,201.83,2528.0,198.6623,198.9283,198.6623,198.8101,2528.0
2023-06-02 14:00:00,201.81,202.11,201.77,202.11,3575.0,198.7904,199.0859,198.751,199.0859,3575.0
2023-06-02 14:05:00,202.04,202.04,201.83,201.94,3508.0,199.0169,199.0169,198.8101,198.9184,3508.0
2023-06-02 14:10:00,201.9,202.07,201.89,201.98,4117.0,198.879,199.0465,198.8692,198.9578,4117.0
2023-06-02 14:15:00,202.03,202.21,201.97,202.18,2623.0,199.0071,199.1844,198.948,199.1549,2623.0
2023-06-02 14:20:00,202.21,202.4,202.21,202.28,2351.0,199.1844,199.3716,199.1844,199.2534,2351.0
2023-06-02 14:25:00,202.28,202.32,202.12,202.13,1611.0,199.2534,199.2928,199.0958,199.1056,1611.0
2023-06-02 14:30:00,202.15,202.33,202.09,202.27,6157.0,199.1253,199.3026,199.0662,199.2435,6157.0
2023-06-02 14:35:00,202.26,202.34,202.17,202.28,3353.0,199.2337,199.3125,199.145,199.2534,3353.0
2023-06-02 14:40:00,202.24,202.38,202.24,202.35,1932.0,199.214,199.3519,199.214,199.3223,1932.0
2023-06-02 14:45:00,202.35,202.72,202.31,202.54,3853.0,199.3223,199.6868,199.2829,199.5095,3853.0
2023-06-02 14:50:00,202.51,202.52,202.31,202.34,15333.0,199.4799,199.4898,199.2829,199.3125,15333.0
2023-06-02 14:55:00,202.3,202.52,202.27,202.42,4787.0,199.2731,199.4898,199.2435,199.3913,4787.0
2023-06-02 15:00:00,202.48,202.81,202.48,202.65,4751.0,199.4504,199.7754,199.4504,199.6178,4751.0
2023-06-02 15:05:00,202.56,202.67,202.49,202.49,3018.0,199.5292,199.6375,199.4602,199.4602,3018.0
2023-06-02 15:10:00,202.46,202.46,202.3,202.41,4844.0,199.4307,199.4307,199.2731,199.3814,4844.0
2023-06-02 15:15:00,202.43,202.51,202.35,202.42,3072.0,199.4011,199.4799,199.3223,199.3913,3072.0
2023-06-02 15:20:00,202.35,202.36,202.17,202.17,4497.0,199.3223,199.3322,199.145,199.145,4497.0
2023-06-02 15:25:00,202.15,202.31,202.05,202.05,4068.0,199.1253,199.2829,199.0268,199.0268,4068.0
2023-06-02 15:30:00,201.98,202.4,201.98,202.31,5281.0,198.9578,199.3716,198.9578,199.2829,5281.0
2023-06-02 15:35:00,202.31,202.6,202.31,202.52,10359.0,199.2829,199.5686,199.2829,199.4898,10359.0
2023-06-02 15:40:00,202.52,202.6,202.27,202.33,5054.0,199.4898,199.5686,199.2435,199.3026,5054.0
2023-06-02 15:45:00,202.25,202.26,202.1,202.13,9946.0,199.2238,199.2337,199.0761,199.1056,9946.0
2023-06-02 15:50:00,201.9,202.25,201.84,202.15,20358.0,198.879,199.2238,198.8199,199.1253,20358.0
2023-06-02 15:55:00,202.15,202.77,202.02,202.72,61842.0,199.1253,199.736,198.9972,199.6868,61842.0
2023-06-05 09:30:00,202.18,202.49,201.92,201.94,9412.0,199.1549,199.4602,198.8987,198.9184,9412.0
2023-06-05 09:35:00,201.61,202.04,201.61,202.04,828.0,198.5934,199.0169,198.5934,199.0169,828.0
2023-06-05 09:40:00,201.91,202.31,201.72,201.87,4358.0,198.8889,199.2829,198.7017,198.8495,4358.0
2023-06-05 09:45:00,201.72,201.94,201.19,201.45,4886.0,198.7017,198.9184,198.1797,198.4358,4886.0
2023-06-05 09:50:00,201.45,201.45,201.45,201.45,0.0,198.4358,198.4358,198.4358,198.4358,0.0
2023-06-05 09:55:00,201.66,201.67,201.41,201.64,610.0,198.6426,198.6525,198.3964,198.6229,610.0
2023-06-05 10:00:00,201.66,202.45,201.66,202.27,5812.0,198.6426,199.4208,198.6426,199.2435,5812.0
2023-06-05 10:05:00,201.96,202.12,201.04,201.07,6062.0,198.9381,199.0958,198.0319,198.0615,6062.0
2023-06-05 10:10:00,201.13,201.41,201.02,201.21,4848.0,198.1206,198.3964,198.0122,198.1994,4848.0
2023-06-05 10:15:00,201.38,201.68,201.38,201.68,3239.0,198.3668,198.6623,198.3668,198.6623,3239.0
2023-06-05 10:20:00,201.81,202.08,201.74,202.08,3683.0,198.7904,199.0564,198.7214,199.0564,3683.0
2023-06-05 10:25:00,202.15,202.25,201.97,202.23,1636.0,199.1253,199.2238,198.948,199.2041,1636.0
2023-06-05 10:30:00,202.45,202.87,202.32,202.61,8492.0,199.4208,199.8345,199.2928,199.5784,8492.0
2023-06-05 10:35:00,202.61,202.79,202.3,202.78,2910.0,199.5784,199.7557,199.2731,199.7459,2910.0
2023-06-05 10:40:00,202.7,202.72,202.33,202.38,2005.0,199.6671,199.6868,199.3026,199.3519,2005.0
2023-06-05 10:45:00,202.33,202.91,202.16,202.87,7423.0,199.3026,199.8739,199.1352,199.8345,7423.0
2023-06-05 10:50:00,202.87,202.89,202.6,202.6,2052.0,199.8345,199.8542,199.5686,199.5686,2052.0
2023-06-05 10:55:00,202.61,202.71,202.42,202.42,3805.0,199.5784,199.6769,199.3913,199.3913,3805.0
2023-06-05 11:00:00,202.72,203.15,202.64,202.85,5929.0,199.6868,200.1103,199.608,199.8148,5929.0
2023-06-05 11:05:00,202.86,203.38,202.86,203.38,6772.0,199.8247,200.3369,199.8247,200.3369,6772.0
2023-06-05 11:10:00,203.4,203.49,203.16,203.16,2926.0,200.3566,200.4453,200.1202,200.1202,2926.0
2023-06-05 11:15:00,203.15,203.31,203.14,203.31,2601.0,200.1103,200.2679,200.1005,200.2679,2601.0
2023-06-05 11:20:00,203.31,203.31,202.84,202.97,4498.0,200.2679,200.2679,199.805,199.933,4498.0
2023-06-05 11:25:00,202.92,203.16,202.89,203.11,3432.0,199.8838,200.1202,199.8542,200.0709,3432.0
2023-06-05 11:30:00,203.11,203.42,203.11,203.34,3288.0,200.0709,200.3763,200.0709,200.2975,3288.0
2023-06-05 11:35:00,203.35,203.56,203.33,203.56,1321.0,200.3073,200.5142,200.2876,200.5142,1321.0
2023-06-05 11:40:00,203.49,203.7,203.42,203.7,4380.0,200.4453,200.6521,200.3763,200.6521,4380.0
2023-06-05 11:45:00,203.71,203.91,203.4,203.41,7352.0,200.662,200.859,200.3566,200.3665,7352.0
2023-06-05 11:50:00,203.4,203.54,203.37,203.53,2475.0,200.3566,200.4945,200.327,200.4847,2475.0
2023-06-05 11:55:00,203.49,203.55,203.42,203.53,2200.0,200.4453,200.5044,200.3763,200.4847,2200.0
2023-06-05 12:00:00,203.53,203.62,203.53,203.59,1700.0,200.4847,200.5733,200.4847,200.5438,1700.0
2023-06-05 12:05:00,203.59,203.64,203.4,203.5,4302.0,200.5438,200.593,200.3566,200.4551,4302.0
2023-06-05 12:10:00,203.56,203.86,203.55,203.86,4624.0,200.5142,200.8097,200.5044,200.8097,4624.0
2023-06-05 12:15:00,203.85,203.85,203.54,203.54,4375.0,200.7999,200.7999,200.4945,200.4945,4375.0
2023-06-05 12:20:00,203.59,203.95,203.58,203.83,4838.0,200.5438,200.8984,200.5339,200.7802,4838.0
2023-06-05 12:25:00,203.72,203.78,203.63,203.72,1700.0,200.6718,200.7309,200.5832,200.6718,1700.0
2023-06-05 12:30:00,203.72,203.81,203.69,203.81,2478.0,200.6718,200.7605,200.6423,200.7605,2478.0
2023-06-05 12:35:00,203.81,204.0,203.8,203.83,5505.0,200.7605,200.9476,200.7506,200.7802,5505.0
2023-06-05 12:40:00,203.8,203.86,203.72,203.86,3638.0,200.7506,200.8097,200.6718,200.8097,3638.0
2023-06-05 12:45:00,203.91,204.01,203.91,203.95,1317.0,200.859,200.9575,200.859,200.8984,1317.0
2023-06-05 12:50:00,203.98,204.15,203.91,204.06,4960.0,200.9279,201.0954,200.859,201.0067,4960.0
2023-06-05 12:55:00,204.06,204.3,204.0,204.3,4502.0,201.0067,201.2431,200.9476,201.2431,4502.0
2023-06-05 13:00:00,204.3,204.3,203.94,203.95,4529.0,201.2431,201.2431,200.8885,200.8984,4529.0
2023-06-05 13:05:00,203.88,203.88,203.62,203.62,3133.0,200.8294,200.8294,200.5733,200.5733,3133.0
2023-06-05 13:10:00,203.62,203.72,203.59,203.63,2993.0,200.5733,200.6718,200.5438,200.5832,2993.0
2023-06-05 13:15:00,203.61,203.74,203.44,203.49,6703.0,200.5635,200.6915,200.396,200.4453,6703.0
2023-06-05 13:20:00,203.63,203.68,203.43,203.53,3608.0,200.5832,200.6324,200.3862,200.4847,3608.0
2023-06-05 13:25:00,203.57,203.7,203.52,203.66,3637.0,200.5241,200.6521,200.4748,200.6127,3637.0
2023-06-05 13:30:00,203.58,203.58,203.42,203.49,3100.0,200.5339,200.5339,200.3763,200.4453,3100.0
2023-06-05 13:35:00,203.43,203.6,203.37,203.6,5277.0,200.3862,200.5536,200.327,200.5536,5277.0
2023-06-05 13:40:00,203.51,203.57,203.48,203.56,3111.0,200.465,200.5241,200.4354,200.5142,3111.0
2023-06-05 13:45:00,203.56,203.66,203.23,203.34,10744.0,200.5142,200.6127,200.1891,200.2975,10744.0
2023-06-05 13:50:00,203.32,203.54,203.3,203.5,2600.0,200.2778,200.4945,200.2581,200.4551,2600.0
2023-06-05 13:55:00,203.55,203.63,203.34,203.45,8745.0,200.5044,200.5832,200.2975,200.4059,8745.0
2023-06-05 14:00:00,203.47,203.47,202.99,203.0,2641.0,200.4256,200.4256,199.9527,199.9626,2641.0
2023-06-05 14:05:00,203.0,203.0,202.7,202.83,3413.0,199.9626,199.9626,199.6671,199.7951,3413.0
2023-06-05 14:10:00,202.75,202.94,202.65,202.94,6328.0,199.7163,199.9035,199.6178,199.9035,6328.0
2023-06-05 14:15:00,202.92,202.97,202.87,202.97,1741.0,199.8838,199.933,199.8345,199.933,1741.0
2023-06-05 14:20:00,202.97,203.21,202.96,203.2,4898.0,199.933,200.1694,199.9232,200.1596,4898.0
2023-06-05 14:25:00,203.2,203.21,202.93,203.11,4059.0,200.1596,200.1694,199.8936,200.0709,4059.0
2023-06-05 14:30:00,203.12,203.12,202.46,202.47,4928.0,200.0808,200.0808,199.4307,199.4405,4928.0
2023-06-05 14:35:00,202.44,202.61,202.15,202.15,3696.0,199.411,199.5784,199.1253,199.1253,3696.0
2023-06-05 14:40:00,202.23,202.68,202.2,202.63,5157.0,199.2041,199.6474,199.1746,199.5981,5157.0
2023-06-05 14:45:00,202.58,202.58,202.4,202.4,2464.0,199.5489,199.5489,199.3716,199.3716,2464.0
2023-06-05 14:50:00,202.39,202.54,202.19,202.49,6170.0,199.3617,199.5095,199.1647,199.4602,6170.0
2023-06-05 14:55:00,202.44,202.52,202.23,202.41,3341.0,199.411,199.4898,199.2041,199.3814,3341.0
2023-06-05 15:00:00,202.36,202.36,201.89,201.89,5372.0,199.3322,199.3322,198.8692,198.8692,5372.0
2023-06-05 15:05:00,201.87,202.13,201.86,202.11,4638.0,198.8495,199.1056,198.8396,199.0859,4638.0
2023-06-05 15:10:00,201.98,202.43,201.98,202.43,1715.0,198.9578,199.4011,198.9578,199.4011,1715.0
2023-06-05 15:15:00,202.34,202.35,201.89,201.96,2966.0,199.3125,199.3223,198.8692,198.9381,2966.0
2023-06-05 15:20:00,201.97,202.26,201.97,202.25,4309.0,198.948,199.2337,198.948,199.2238,4309.0
2023-06-05 15:25:00,202.15,202.18,202.03,202.05,4822.0,199.1253,199.1549,199.0071,199.0268,4822.0
2023-06-05 15:30:00,202.04,202.36,202.04,202.32,3529.0,199.0169,199.3322,199.0169,199.2928,3529.0
2023-06-05 15:35:00,202.36,202.49,202.27,202.49,6067.0,199.3322,199.4602,199.2435,199.4602,6067.0
2023-06-05 15:40:00,202.47,202.77,202.46,202.7,5955.0,199.4405,199.736,199.4307,199.6671,5955.0
2023-06-05 15:45:00,202.7,202.88,202.61,202.88,11566.0,199.6671,199.8444,199.5784,199.8444,11566.0
2023-06-05 15:50:00,202.88,202.94,202.48,202.6,14448.0,199.8444,199.9035,199.4504,199.5686,14448.0
2023-06-05 15:55:00,202.45,202.65,202.12,202.22,39845.0,199.4208,199.6178,199.0958,199.1943,39845.0
2023-06-06 09:30:00,202.56,202.56,202.27,202.28,4991.0,199.5292,199.5292,199.2435,199.2534,4991.0
2023-06-06 09:35:00,202.59,203.33,202.59,202.91,12593.0,199.5587,200.2876,199.5587,199.8739,12593.0
2023-06-06 09:40:00,202.8,203.0,202.79,203.0,300.0,199.7656,199.9626,199.7557,199.9626,300.0
2023-06-06 09:45:00,203.2,203.92,203.2,203.92,6137.0,200.1596,200.8688,200.1596,200.8688,6137.0
2023-06-06 09:50:00,204.09,204.09,203.59,203.59,840.0,201.0363,201.0363,200.5438,200.5438,840.0
2023-06-06 09:55:00,203.74,204.11,203.69,204.11,1282.0,200.6915,201.056,200.6423,201.056,1282.0
2023-06-06 10:00:00,204.28,205.29,204.28,205.28,14306.0,201.2234,202.2183,201.2234,202.2085,14306.0
2023-06-06 10:05:00,205.14,205.57,204.97,205.54,3069.0,202.0706,202.4941,201.9031,202.4646,3069.0
2023-06-06 10:10:00,205.87,205.92,205.49,205.49,3887.0,202.7896,202.8389,202.4153,202.4153,3887.0
2023-06-06 10:15:00,205.12,205.76,205.11,205.34,18777.0,202.0509,202.6813,202.041,202.2676,18777.0
2023-06-06 10:20:00,205.35,205.5,205.35,205.48,1193.0,202.2774,202.4252,202.2774,202.4055,1193.0
2023-06-06 10:25:00,205.52,205.66,205.35,205.53,1300.0,202.4449,202.5828,202.2774,202.4547,1300.0
2023-06-06 10:30:00,205.62,206.53,205.61,206.28,7829.0,202.5434,203.4398,202.5335,203.1935,7829.0
2023-06-06 10:35:00,206.16,206.16,205.89,205.89,400.0,203.0753,203.0753,202.8093,202.8093,400.0
2023-06-06 10:40:00,205.97,205.97,205.6,205.75,2652.0,202.8881,202.8881,202.5237,202.6714,2652.0
2023-06-06 10:45:00,206.15,206.52,206.05,206.48,10415.0,203.0655,203.4299,202.9669,203.3905,10415.0
2023-06-06 10:50:00,206.53,206.67,206.15,206.19,2980.0,203.4398,203.5777,203.0655,203.1049,2980.0
2023-06-06 10:55:00,206.21,206.29,205.93,206.28,4171.0,203.1246,203.2034,202.8487,203.1935,4171.0
2023-06-06 11:00:00,206.26,206.33,206.04,206.04,3255.0,203.1738,203.2428,202.9571,202.9571,3255.0
2023-06-06 11:05:00,206.04,206.08,205.65,205.65,2855.0,202.9571,202.9965,202.5729,202.5729,2855.0
2023-06-06 11:10:00,205.54,205.73,205.54,205.6,2125.0,202.4646,202.6517,202.4646,202.5237,2125.0
2023-06-06 11:15:00,205.48,205.74,205.33,205.53,30946.0,202.4055,202.6616,202.2577,202.4547,30946.0
2023-06-06 11:20:00,205.46,205.64,204.89,204.9,2661.0,202.3858,202.5631,201.8243,201.8342,2661.0
2023-06-06 11:25:00,204.71,205.12,204.71,205.02,1951.0,201.647,202.0509,201.647,201.9524,1951.0
2023-06-06 11:30:00,205.1,205.3,204.97,205.13,2387.0,202.0312,202.2282,201.9031,202.0607,2387.0
2023-06-06 11:35:00,205.2,205.23,205.13,205.18,601.0,202.1297,202.1592,202.0607,202.11,601.0
2023-06-06 11:40:00,205.19,205.19,204.64,204.78,3573.0,202.1198,202.1198,201.578,201.716,3573.0
2023-06-06 11:45:00,204.88,205.11,204.84,204.95,2003.0,201.8145,202.041,201.7751,201.8834,2003.0
2023-06-06 11:50:00,204.85,204.85,204.51,204.71,2471.0,201.7849,201.7849,201.45,201.647,2471.0
2023-06-06 11:55:00,204.67,204.79,204.57,204.74,1248.0,201.6076,201.7258,201.5091,201.6766,1248.0
2023-06-06 12:00:00,204.74,205.02,204.74,204.95,1190.0,201.6766,201.9524,201.6766,201.8834,1190.0
2023-06-06 12:05:00,204.76,204.84,204.55,204.84,2750.0,201.6963,201.7751,201.4894,201.7751,2750.0
2023-06-06 12:10:00,204.91,204.91,204.71,204.72,972.0,201.844,201.844,201.647,201.6568,972.0
2023-06-06 12:15:00,204.87,205.06,204.77,205.06,9942.0,201.8046,201.9918,201.7061,201.9918,9942.0
2023-06-06 12:20:00,205.03,205.03,204.8,204.81,600.0,201.9622,201.9622,201.7357,201.7455,600.0
2023-06-06 12:25:00,204.81,205.02,204.74,204.74,8591.0,201.7455,201.9524,201.6766,201.6766,8591.0
2023-06-06 12:30:00,204.75,205.0,204.75,204.99,2399.0,201.6864,201.9327,201.6864,201.9228,2399.0
2023-06-06 12:35:00,204.89,204.95,204.59,204.61,2434.0,201.8243,201.8834,201.5288,201.5485,2434.0
2023-06-06 12:40:00,204.69,204.71,204.49,204.63,583.0,201.6273,201.647,201.4303,201.5682,583.0
2023-06-06 12:45:00,204.65,204.75,204.6,204.66,3655.0,201.5879,201.6864,201.5386,201.5977,3655.0
2023-06-06 12:50:00,204.59,204.64,204.2,204.2,1910.0,201.5288,201.578,201.1446,201.1446,1910.0
2023-06-06 12:55:00,204.23,204.3,204.17,204.17,1501.0,201.1742,201.2431,201.1151,201.1151,1501.0
2023-06-06 13:00:00,204.15,204.15,203.97,203.98,918.0,201.0954,201.0954,200.9181,200.9279,918.0
2023-06-06 13:05:00,203.91,204.1,203.86,204.1,3564.0,200.859,201.0461,200.8097,201.0461,3564.0
2023-06-06 13:10:00,204.12,204.33,204.12,204.31,1560.0,201.0658,201.2727,201.0658,201.253,1560.0
2023-06-06 13:15:00,204.27,204.29,204.21,204.29,2402.0,201.2136,201.2333,201.1545,201.2333,2402.0
2023-06-06 13:20:00,203.92,204.0,203.75,204.0,2808.0,200.8688,200.9476,200.7014,200.9476,2808.0
2023-06-06 13:25:00,204.0,204.22,203.83,204.13,9976.0,200.9476,201.1643,200.7802,201.0757,9976.0
2023-06-06 13:30:00,204.12,204.14,203.88,204.03,3242.0,201.0658,201.0855,200.8294,200.9772,3242.0
2023-06-06 13:35:00,204.17,204.58,204.17,204.28,2082.0,201.1151,201.5189,201.1151,201.2234,2082.0
2023-06-06 13:40:00,204.31,204.31,204.23,204.23,403.0,201.253,201.253,201.1742,201.1742,403.0
2023-06-06 13:45:00,204.24,204.28,204.2,204.2,1692.0,201.184,201.2234,201.1446,201.1446,1692.0
2023-06-06 13:50:00,204.18,204.37,204.17,204.25,1844.0,201.1249,201.3121,201.1151,201.1939,1844.0
2023-06-06 13:55:00,204.18,204.46,203.96,204.34,4843.0,201.1249,201.4007,200.9082,201.2825,4843.0
2023-06-06 14:00:00,204.31,204.31,204.01,204.12,3851.0,201.253,201.253,200.9575,201.0658,3851.0
2023-06-06 14:05:00,204.12,204.3,204.11,204.3,2468.0,201.0658,201.2431,201.056,201.2431,2468.0
2023-06-06 14:10:00,204.35,204.46,204.35,204.36,1000.0,201.2924,201.4007,201.2924,201.3022,1000.0
2023-06-06 14:15:00,204.29,204.36,204.27,204.27,1726.0,201.2333,201.3022,201.2136,201.2136,1726.0
2023-06-06 14:20:00,204.35,204.43,204.34,204.43,434.0,201.2924,201.3712,201.2825,201.3712,434.0
2023-06-06 14:25:00,204.48,204.53,204.32,204.41,1606.0,201.4204,201.4697,201.2628,201.3515,1606.0
2023-06-06 14:30:00,204.33,204.33,204.18,204.2,1129.0,201.2727,201.2727,201.1249,201.1446,1129.0
2023-06-06 14:35:00,204.28,204.28,204.17,204.18,1082.0,201.2234,201.2234,201.1151,201.1249,1082.0
2023-06-06 14:40:00,204.19,204.42,204.19,204.4,1137.0,201.1348,201.3613,201.1348,201.3416,1137.0
2023-06-06 14:45:00,204.4,204.4,204.3,204.33,600.0,201.3416,201.3416,201.2431,201.2727,600.0
2023-06-06 14:50:00,204.35,204.36,204.07,204.36,2377.0,201.2924,201.3022,201.0166,201.3022,2377.0
2023-06-06 14:55:00,204.33,204.47,204.33,204.38,1247.0,201.2727,201.4106,201.2727,201.3219,1247.0
2023-06-06 15:00:00,204.48,204.48,204.29,204.37,3184.0,201.4204,201.4204,201.2333,201.3121,3184.0
2023-06-06 15:05:00,204.33,204.4,204.27,204.36,1729.0,201.2727,201.3416,201.2136,201.3022,1729.0
2023-06-06 15:10:00,204.28,204.3,204.18,204.18,1567.0,201.2234,201.2431,201.1249,201.1249,1567.0
2023-06-06 15:15:00,204.21,204.28,204.14,204.28,6111.0,201.1545,201.2234,201.0855,201.2234,6111.0
2023-06-06 15:20:00,204.25,204.31,204.18,204.31,1769.0,201.1939,201.253,201.1249,201.253,1769.0
2023-06-06 15:25:00,204.44,204.44,204.18,204.26,3163.0,201.381,201.381,201.1249,201.2037,3163.0
2023-06-06 15:30:00,204.32,204.37,203.99,204.0,6964.0,201.2628,201.3121,200.9378,200.9476,6964.0
2023-06-06 15:35:00,204.03,204.04,203.75,203.82,9172.0,200.9772,200.987,200.7014,200.7703,9172.0
2023-06-06 15:40:00,203.91,204.03,203.73,204.01,5453.0,200.859,200.9772,200.6817,200.9575,5453.0
2023-06-06 15:45:00,203.97,204.02,203.74,203.79,10300.0,200.9181,200.9673,200.6915,200.7408,10300.0
2023-06-06 15:50:00,203.81,203.82,203.65,203.66,19002.0,200.7605,200.7703,200.6029,200.6127,19002.0
2023-06-06 15:55:00,203.64,203.77,203.1,203.12,56944.0,200.593,200.7211,200.0611,200.0808,56944.0
2023-06-07 09:30:00,201.59,202.8,201.26,202.5,24414.0,198.5737,199.7656,198.2486,199.4701,24414.0
2023-06-07 09:35:00,202.4,205.0,202.4,205.0,6424.0,199.3716,201.9327,199.3716,201.9327,6424.0
2023-06-07 09:40:00,205.06,205.21,204.15,205.21,4157.0,201.9918,202.1395,201.0954,202.1395,4157.0
2023-06-07 09:45:00,205.02,205.12,204.63,204.99,3310.0,201.9524,202.0509,201.5682,201.9228,3310.0
2023-06-07 09:50:00,205.19,205.88,205.19,205.88,2702.0,202.1198,202.7995,202.1198,202.7995,2702.0
2023-06-07 09:55:00,205.45,206.19,205.45,206.14,4250.0,202.3759,203.1049,202.3759,203.0556,4250.0
2023-06-07 10:00:00,206.16,206.43,205.44,205.44,7489.0,203.0753,203.3413,202.3661,202.3661,7489.0
2023-06-07 10:05:00,205.45,205.64,205.32,205.57,2777.0,202.3759,202.5631,202.2479,202.4941,2777.0
2023-06-07 10:10:00,205.49,205.59,204.88,204.88,2179.0,202.4153,202.5138,201.8145,201.8145,2179.0
2023-06-07 10:15:00,204.84,205.16,204.53,205.16,4878.0,201.7751,202.0903,201.4697,202.0903,4878.0
2023-06-07 10:20:00,204.98,205.0,203.96,204.18,10715.0,201.913,201.9327,200.9082,201.1249,10715.0
2023-06-07 10:25:00,204.18,204.27,203.96,204.07,7089.0,201.1249,201.2136,200.9082,201.0166,7089.0
2023-06-07 10:30:00,204.07,204.71,204.07,204.21,5394.0,201.0166,201.647,201.0166,201.1545,5394.0
2023-06-07 10:35:00,204.21,204.42,204.1,204.34,3443.0,201.1545,201.3613,201.0461,201.2825,3443.0
2023-06-07 10:40:00,204.31,204.44,203.59,203.66,14563.0,201.253,201.381,200.5438,200.6127,14563.0
2023-06-07 10:45:00,203.62,204.0,203.6,203.88,5084.0,200.5733,200.9476,200.5536,200.8294,5084.0
2023-06-07 10:50:00,203.83,204.26,203.68,204.26,1829.0,200.7802,201.2037,200.6324,201.2037,1829.0
2023-06-07 10:55:00,204.29,204.4,204.06,204.4,2400.0,201.2333,201.3416,201.0067,201.3416,2400.0
2023-06-07 11:00:00,204.52,204.86,204.46,204.46,3393.0,201.4598,201.7948,201.4007,201.4007,3393.0
2023-06-07 11:05:00,204.54,204.54,204.22,204.22,2750.0,201.4795,201.4795,201.1643,201.1643,2750.0
2023-06-07 11:10:00,204.36,204.66,204.21,204.59,2005.0,201.3022,201.5977,201.1545,201.5288,2005.0
2023-06-07 11:15:00,204.52,204.52,204.26,204.32,2806.0,201.4598,201.4598,201.2037,201.2628,2806.0
2023-06-07 11:20:00,204.26,204.27,203.97,204.12,6334.0,201.2037,201.2136,200.9181,201.0658,6334.0
2023-06-07 11:25:00,204.11,204.31,204.0,204.22,2705.0,201.056,201.253,200.9476,201.1643,2705.0
2023-06-07 11:30:00,204.25,204.37,204.05,204.14,1471.0,201.1939,201.3121,200.9969,201.0855,1471.0
2023-06-07 11:35:00,204.01,204.04,203.91,204.04,1798.0,200.9575,200.987,200.859,200.987,1798.0
2023-06-07 11:40:00,203.96,204.05,203.84,203.93,2714.0,200.9082,200.9969,200.79,200.8787,2714.0
2023-06-07 11:45:00,203.99,204.08,203.77,203.9,6233.0,200.9378,201.0264,200.7211,200.8491,6233.0
2023-06-07 11:50:00,203.76,203.76,203.36,203.4,10838.0,200.7112,200.7112,200.3172,200.3566,10838.0
2023-06-07 11:55:00,203.42,203.43,202.76,203.08,14829.0,200.3763,200.3862,199.7262,200.0414,14829.0
2023-06-07 12:00:00,203.1,203.68,203.05,203.68,6385.0,200.0611,200.6324,200.0118,200.6324,6385.0
2023-06-07 12:05:00,203.59,203.81,203.59,203.77,1955.0,200.5438,200.7605,200.5438,200.7211,1955.0
2023-06-07 12:10:00,203.78,203.89,203.78,203.89,1163.0,200.7309,200.8393,200.7309,200.8393,1163.0
2023-06-07 12:15:00,203.95,204.06,203.93,204.0,1940.0,200.8984,201.0067,200.8787,200.9476,1940.0
2023-06-07 12:20:00,203.91,204.0,203.53,203.6,1922.0,200.859,200.9476,200.4847,200.5536,1922.0
2023-06-07 12:25:00,203.61,203.73,203.55,203.61,1305.0,200.5635,200.6817,200.5044,200.5635,1305.0
2023-06-07 12:30:00,203.72,203.9,203.65,203.65,3216.0,200.6718,200.8491,200.6029,200.6029,3216.0
2023-06-07 12:35:00,203.66,203.72,203.58,203.72,811.0,200.6127,200.6718,200.5339,200.6718,811.0
2023-06-07 12:40:00,203.9,204.26,203.9,204.17,1801.0,200.8491,201.2037,200.8491,201.1151,1801.0
2023-06-07 12:45:00,204.28,204.39,204.08,204.08,2675.0,201.2234,201.3318,201.0264,201.0264,2675.0
2023-06-07 12:50:00,204.04,204.14,203.83,203.84,1306.0,200.987,201.0855,200.7802,200.79,1306.0
2023-06-07 12:55:00,203.84,203.92,203.73,203.86,2206.0,200.79,200.8688,200.6817,200.8097,2206.0
2023-06-07 13:00:00,203.85,203.99,203.77,203.93,1949.0,200.7999,200.9378,200.7211,200.8787,1949.0
2023-06-07 13:05:00,203.89,204.04,203.89,203.98,1136.0,200.8393,200.987,200.8393,200.9279,1136.0
2023-06-07 13:10:00,204.14,204.28,203.79,203.99,2334.0,201.0855,201.2234,200.7408,200.9378,2334.0
2023-06-07 13:15:00,203.93,204.16,203.79,203.82,3432.0,200.8787,201.1052,200.7408,200.7703,3432.0
2023-06-07 13:20:00,203.68,203.78,203.48,203.59,5863.0,200.6324,200.7309,200.4354,200.5438,5863.0
2023-06-07 13:25:00,203.56,203.91,203.34,203.89,13783.0,200.5142,200.859,200.2975,200.8393,13783.0
2023-06-07 13:30:00,203.87,204.05,203.82,203.9,2721.0,200.8196,200.9969,200.7703,200.8491,2721.0
2023-06-07 13:35:00,203.92,204.32,203.87,204.23,3922.0,200.8688,201.2628,200.8196,201.1742,3922.0
2023-06-07 13:40:00,204.23,204.36,204.23,204.25,2635.0,201.1742,201.3022,201.1742,201.1939,2635.0
2023-06-07 13:45:00,204.29,204.32,204.07,204.14,2833.0,201.2333,201.2628,201.0166,201.0855,2833.0
2023-06-07 13:50:00,204.14,204.42,204.03,204.42,2446.0,201.0855,201.3613,200.9772,201.3613,2446.0
2023-06-07 13:55:00,204.39,204.51,204.31,204.34,3027.0,201.3318,201.45,201.253,201.2825,3027.0
2023-06-07 14:00:00,204.43,204.69,204.41,204.67,2526.0,201.3712,201.6273,201.3515,201.6076,2526.0
2023-06-07 14:05:00,204.81,204.81,204.59,204.59,1807.0,201.7455,201.7455,201.5288,201.5288,1807.0
2023-06-07 14:10:00,204.65,204.72,204.47,204.67,3011.0,201.5879,201.6568,201.4106,201.6076,3011.0
2023-06-07 14:15:00,204.75,204.89,204.64,204.67,5095.0,201.6864,201.8243,201.578,201.6076,5095.0
2023-06-07 14:20:00,204.81,205.0,204.76,204.96,3165.0,201.7455,201.9327,201.6963,201.8933,3165.0
2023-06-07 14:25:00,204.99,205.03,204.76,205.0,3558.0,201.9228,201.9622,201.6963,201.9327,3558.0
2023-06-07 14:30:00,204.97,204.97,204.65,204.75,3704.0,201.9031,201.9031,201.5879,201.6864,3704.0
2023-06-07 14:35:00,204.76,204.94,204.65,204.84,2700.0,201.6963,201.8736,201.5879,201.7751,2700.0
2023-06-07 14:40:00,204.79,204.81,204.59,204.76,4200.0,201.7258,201.7455,201.5288,201.6963,4200.0
2023-06-07 14:45:00,204.72,204.83,204.64,204.72,3800.0,201.6568,201.7652,201.578,201.6568,3800.0
2023-06-07 14:50:00,204.71,205.09,204.7,205.09,4873.0,201.647,202.0213,201.6371,202.0213,4873.0
2023-06-07 14:55:00,205.05,205.32,205.01,205.13,6292.0,201.9819,202.2479,201.9425,202.0607,6292.0
2023-06-07 15:00:00,205.13,205.17,204.98,205.07,4548.0,202.0607,202.1001,201.913,202.0016,4548.0
2023-06-07 15:05:00,205.08,205.15,204.97,204.98,3724.0,202.0115,202.0804,201.9031,201.913,3724.0
2023-06-07 15:10:00,204.98,205.07,204.88,204.91,5399.0,201.913,202.0016,201.8145,201.844,5399.0
2023-06-07 15:15:00,204.98,205.16,204.98,205.05,5595.0,201.913,202.0903,201.913,201.9819,5595.0
2023-06-07 15:20:00,205.06,205.28,205.05,205.1,6332.0,201.9918,202.2085,201.9819,202.0312,6332.0
2023-06-07 15:25:00,205.09,205.17,204.92,205.17,6594.0,202.0213,202.1001,201.8539,202.1001,6594.0
2023-06-07 15:30:00,205.17,205.29,205.03,205.03,5927.0,202.1001,202.2183,201.9622,201.9622,5927.0
2023-06-07 15:35:00,205.15,205.19,204.92,205.05,13882.0,202.0804,202.1198,201.8539,201.9819,13882.0
2023-06-07 15:40:00,205.05,205.18,204.98,205.12,9930.0,201.9819,202.11,201.913,202.0509,9930.0
2023-06-07 15:45:00,205.09,205.18,204.93,205.01,13839.0,202.0213,202.11,201.8637,201.9425,13839.0
2023-06-07 15:50:00,205.03,205.2,204.82,204.83,24261.0,201.9622,202.1297,201.7554,201.7652,24261.0
2023-06-07 15:55:00,204.84,205.16,204.78,205.0,54776.0,201.7751,202.0903,201.716,201.9327,54776.0
2023-06-08 09:30:00,204.41,205.01,204.41,205.01,4421.0,201.3515,201.9425,201.3515,201.9425,4421.0
2023-06-08 09:35:00,204.96,204.96,204.55,204.79,1997.0,201.8933,201.8933,201.4894,201.7258,1997.0
2023-06-08 09:40:00,204.64,204.94,204.29,204.5,3655.0,201.578,201.8736,201.2333,201.4401,3655.0
2023-06-08 09:45:00,204.34,204.57,204.09,204.19,3923.0,201.2825,201.5091,201.0363,201.1348,3923.0
2023-06-08 09:50:00,204.3,204.49,204.11,204.49,7333.0,201.2431,201.4303,201.056,201.4303,7333.0
2023-06-08 09:55:00,204.44,204.85,204.2,204.71,2205.0,201.381,201.7849,201.1446,201.647,2205.0
2023-06-08 10:00:00,204.83,205.64,204.83,205.21,9698.0,201.7652,202.5631,201.7652,202.1395,9698.0
2023-06-08 10:05:00,205.3,205.4,204.73,204.9,2668.0,202.2282,202.3267,201.6667,201.8342,2668.0
2023-06-08 10:10:00,204.88,205.32,204.86,204.9,6293.0,201.8145,202.2479,201.7948,201.8342,6293.0
2023-06-08 10:15:00,205.03,205.14,205.03,205.11,953.0,201.9622,202.0706,201.9622,202.041,953.0
2023-06-08 10:20:00,205.09,205.38,204.96,205.23,7049.0,202.0213,202.307,201.8933,202.1592,7049.0
2023-06-08 10:25:00,205.2,205.2,204.91,205.06,2641.0,202.1297,202.1297,201.844,201.9918,2641.0
2023-06-08 10:30:00,205.1,205.4,205.1,205.18,2585.0,202.0312,202.3267,202.0312,202.11,2585.0
2023-06-08 10:35:00,205.2,205.32,205.13,205.23,3452.0,202.1297,202.2479,202.0607,202.1592,3452.0
2023-06-08 10:40:00,205.2,205.32,205.12,205.3,6642.0,202.1297,202.2479,202.0509,202.2282,6642.0
2023-06-08 10:45:00,205.26,205.42,205.16,205.42,4414.0,202.1888,202.3464,202.0903,202.3464,4414.0
2023-06-08 10:50:00,205.46,205.8,205.41,205.53,2659.0,202.3858,202.7207,202.3365,202.4547,2659.0
2023-06-08 10:55:00,205.48,205.48,205.12,205.25,3579.0,202.4055,202.4055,202.0509,202.1789,3579.0
2023-06-08 11:00:00,205.25,205.32,205.05,205.1,5577.0,202.1789,202.2479,201.9819,202.0312,5577.0
2023-06-08 11:05:00,205.15,205.17,204.35,204.41,17243.0,202.0804,202.1001,201.2924,201.3515,17243.0
2023-06-08 11:10:00,204.46,204.89,204.23,204.8,6612.0,201.4007,201.8243,201.1742,201.7357,6612.0
2023-06-08 11:15:00,204.77,204.77,204.41,204.63,2876.0,201.7061,201.7061,201.3515,201.5682,2876.0
2023-06-08 11:20:00,204.6,204.65,204.49,204.65,2479.0,201.5386,201.5879,201.4303,201.5879,2479.0
2023-06-08 11:25:00,204.66,204.75,204.41,204.75,4528.0,201.5977,201.6864,201.3515,201.6864,4528.0
2023-06-08 11:30:00,204.83,204.89,204.45,204.59,7525.0,201.7652,201.8243,201.3909,201.5288,7525.0
2023-06-08 11:35:00,204.63,204.76,204.53,204.76,3015.0,201.5682,201.6963,201.4697,201.6963,3015.0
2023-06-08 11:40:00,204.74,204.96,204.46,204.9,3760.0,201.6766,201.8933,201.4007,201.8342,3760.0
2023-06-08 11:45:00,204.9,204.91,204.64,204.82,3907.0,201.8342,201.844,201.578,201.7554,3907.0
2023-06-08 11:50:00,204.83,204.98,204.77,204.89,4884.0,201.7652,201.913,201.7061,201.8243,4884.0
2023-06-08 11:55:00,204.9,205.26,204.82,205.14,15762.0,201.8342,202.1888,201.7554,202.0706,15762.0
2023-06-08 12:00:00,205.14,205.36,205.13,205.35,7411.0,202.0706,202.2873,202.0607,202.2774,7411.0
2023-06-08 12:05:00,205.36,205.64,205.36,205.41,1680.0,202.2873,202.5631,202.2873,202.3365,1680.0
2023-06-08 12:10:00,205.42,205.69,205.41,205.62,4469.0,202.3464,202.6123,202.3365,202.5434,4469.0
2023-06-08 12:15:00,205.6,205.6,205.43,205.51,2504.0,202.5237,202.5237,202.3562,202.435,2504.0
2023-06-08 12:20:00,205.53,205.56,205.21,205.37,2635.0,202.4547,202.4843,202.1395,202.2971,2635.0
2023-06-08 12:25:00,205.4,205.5,205.39,205.5,2375.0,202.3267,202.4252,202.3168,202.4252,2375.0
2023-06-08 12:30:00,205.5,205.6,205.36,205.6,1600.0,202.4252,202.5237,202.2873,202.5237,1600.0
2023-06-08 12:35:00,205.6,205.6,205.29,205.29,2786.0,202.5237,202.5237,202.2183,202.2183,2786.0
2023-06-08 12:40:00,205.25,205.37,205.25,205.37,5848.0,202.1789,202.2971,202.1789,202.2971,5848.0
2023-06-08 12:45:00,205.43,205.43,205.2,205.41,2799.0,202.3562,202.3562,202.1297,202.3365,2799.0
2023-06-08 12:50:00,205.36,205.6,205.31,205.6,3708.0,202.2873,202.5237,202.238,202.5237,3708.0
2023-06-08 12:55:00,205.66,205.75,205.46,205.46,2759.0,202.5828,202.6714,202.3858,202.3858,2759.0
2023-06-08 13:00:00,205.44,205.63,205.43,205.44,1707.0,202.3661,202.5532,202.3562,202.3661,1707.0
2023-06-08 13:05:00,205.52,205.52,205.27,205.27,1150.0,202.4449,202.4449,202.1986,202.1986,1150.0
2023-06-08 13:10:00,205.27,205.31,205.21,205.31,1605.0,202.1986,202.238,202.1395,202.238,1605.0
2023-06-08 13:15:00,205.33,205.86,205.33,205.83,3618.0,202.2577,202.7798,202.2577,202.7502,3618.0
2023-06-08 13:20:00,205.94,206.04,205.65,205.97,4836.0,202.8586,202.9571,202.5729,202.8881,4836.0
2023-06-08 13:25:00,205.95,205.95,205.66,205.66,1310.0,202.8684,202.8684,202.5828,202.5828,1310.0
2023-06-08 13:30:00,205.84,205.94,205.82,205.94,1310.0,202.7601,202.8586,202.7404,202.8586,1310.0
2023-06-08 13:35:00,206.02,206.16,205.98,205.98,1792.0,202.9374,203.0753,202.898,202.898,1792.0
2023-06-08 13:40:00,206.1,206.45,206.1,206.21,3102.0,203.0162,203.361,203.0162,203.1246,3102.0
2023-06-08 13:45:00,206.25,206.25,205.96,206.14,12883.0,203.164,203.164,202.8783,203.0556,12883.0
2023-06-08 13:50:00,206.16,206.24,206.15,206.19,2100.0,203.0753,203.1541,203.0655,203.1049,2100.0
2023-06-08 13:55:00,206.2,206.25,206.06,206.23,2006.0,203.1147,203.164,202.9768,203.1443,2006.0
2023-06-08 14:00:00,206.22,206.22,206.07,206.21,3375.0,203.1344,203.1344,202.9867,203.1246,3375.0
2023-06-08 14:05:00,206.12,206.23,206.12,206.22,1527.0,203.0359,203.1443,203.0359,203.1344,1527.0
2023-06-08 14:10:00,206.15,206.31,206.1,206.1,2987.0,203.0655,203.2231,203.0162,203.0162,2987.0
2023-06-08 14:15:00,206.13,206.33,206.13,206.2,2584.0,203.0458,203.2428,203.0458,203.1147,2584.0
2023-06-08 14:20:00,206.15,206.36,206.15,206.24,2643.0,203.0655,203.2723,203.0655,203.1541,2643.0
2023-06-08 14:25:00,206.2,206.27,206.16,206.26,1898.0,203.1147,203.1837,203.0753,203.1738,1898.0
2023-06-08 14:30:00,206.31,206.49,206.29,206.49,2960.0,203.2231,203.4004,203.2034,203.4004,2960.0
2023-06-08 14:35:00,206.53,206.56,206.51,206.55,920.0,203.4398,203.4693,203.4201,203.4595,920.0
2023-06-08 14:40:00,206.55,206.76,206.5,206.73,2585.0,203.4595,203.6663,203.4102,203.6368,2585.0
2023-06-08 14:45:00,206.77,206.77,206.48,206.59,4280.0,203.6762,203.6762,203.3905,203.4989,4280.0
2023-06-08 14:50:00,206.57,206.57,206.45,206.57,1417.0,203.4792,203.4792,203.361,203.4792,1417.0
2023-06-08 14:55:00,206.49,206.6,206.38,206.38,1569.0,203.4004,203.5087,203.292,203.292,1569.0
2023-06-08 15:00:00,206.39,206.58,206.37,206.37,2628.0,203.3019,203.489,203.2822,203.2822,2628.0
2023-06-08 15:05:00,206.45,206.5,206.34,206.34,1553.0,203.361,203.4102,203.2526,203.2526,1553.0
2023-06-08 15:10:00,206.23,206.24,206.05,206.11,3876.0,203.1443,203.1541,202.9669,203.0261,3876.0
2023-06-08 15:15:00,206.08,206.19,206.04,206.19,4999.0,202.9965,203.1049,202.9571,203.1049,4999.0
2023-06-08 15:20:00,206.23,206.32,206.15,206.32,5388.0,203.1443,203.2329,203.0655,203.2329,5388.0
2023-06-08 15:25:00,206.33,206.36,206.15,206.18,3529.0,203.2428,203.2723,203.0655,203.095,3529.0
2023-06-08 15:30:00,206.08,206.31,206.08,206.24,6052.0,202.9965,203.2231,202.9965,203.1541,6052.0
2023-06-08 15:35:00,206.22,206.44,206.19,206.34,3223.0,203.1344,203.3511,203.1049,203.2526,3223.0
2023-06-08 15:40:00,206.32,206.48,206.27,206.27,7052.0,203.2329,203.3905,203.1837,203.1837,7052.0
2023-06-08 15:45:00,206.29,206.57,206.29,206.49,10983.0,203.2034,203.4792,203.2034,203.4004,10983.0
2023-06-08 15:50:00,206.51,206.64,206.33,206.36,16537.0,203.4201,203.5481,203.2428,203.2723,16537.0
2023-06-08 15:55:00,206.34,206.35,206.12,206.18,50923.0,203.2526,203.2625,203.0359,203.095,50923.0
2023-06-09 09:30:00,205.58,206.0,204.7,204.93,13433.0,202.504,202.9177,201.6371,201.8637,13433.0
2023-06-09 09:35:00,205.03,205.87,204.91,205.86,3590.0,201.9622,202.7896,201.844,202.7798,3590.0
2023-06-09 09:40:00,206.0,206.43,205.41,205.85,3032.0,202.9177,203.3413,202.3365,202.7699,3032.0
2023-06-09 09:45:00,205.71,205.95,205.35,205.35,4585.0,202.632,202.8684,202.2774,202.2774,4585.0
2023-06-09 09:50:00,205.77,206.32,205.76,206.12,5082.0,202.6911,203.2329,202.6813,203.0359,5082.0
2023-06-09 09:55:00,206.28,206.29,205.81,205.87,3525.0,203.1935,203.2034,202.7305,202.7896,3525.0
2023-06-09 10:00:00,206.04,206.7,206.04,206.7,1375.0,202.9571,203.6072,202.9571,203.6072,1375.0
2023-06-09 10:05:00,206.7,206.7,206.48,206.68,2797.0,203.6072,203.6072,203.3905,203.5875,2797.0
2023-06-09 10:10:00,206.64,206.68,206.36,206.62,4568.0,203.5481,203.5875,203.2723,203.5284,4568.0
2023-06-09 10:15:00,206.63,206.95,206.59,206.95,3862.0,203.5383,203.8535,203.4989,203.8535,3862.0
2023-06-09 10:20:00,206.86,206.86,206.43,206.43,3801.0,203.7648,203.7648,203.3413,203.3413,3801.0
2023-06-09 10:25:00,206.36,206.81,206.26,206.81,2780.0,203.2723,203.7156,203.1738,203.7156,2780.0
2023-06-09 10:30:00,206.67,206.72,206.59,206.72,1602.0,203.5777,203.6269,203.4989,203.6269,1602.0
2023-06-09 10:35:00,206.7,206.76,206.42,206.76,3801.0,203.6072,203.6663,203.3314,203.6663,3801.0
2023-06-09 10:40:00,206.77,207.04,206.68,207.0,3336.0,203.6762,203.9421,203.5875,203.9027,3336.0
2023-06-09 10:45:00,207.11,207.36,207.0,207.22,3215.0,204.0111,204.2573,203.9027,204.1194,3215.0
2023-06-09 10:50:00,207.2,207.31,207.04,207.07,2341.0,204.0997,204.2081,203.9421,203.9717,2341.0
2023-06-09 10:55:00,207.11,207.38,207.11,207.15,1700.0,204.0111,204.277,204.0111,204.0505,1700.0
2023-06-09 11:00:00,207.04,207.04,206.54,206.6,1664.0,203.9421,203.9421,203.4496,203.5087,1664.0
2023-06-09 11:05:00,206.66,206.66,206.5,206.5,1432.0,203.5678,203.5678,203.4102,203.4102,1432.0
2023-06-09 11:10:00,206.38,206.57,206.29,206.54,9673.0,203.292,203.4792,203.2034,203.4496,9673.0
2023-06-09 11:15:00,206.51,206.51,206.31,206.5,3837.0,203.4201,203.4201,203.2231,203.4102,3837.0
2023-06-09 11:20:00,206.44,206.5,206.23,206.31,3118.0,203.3511,203.4102,203.1443,203.2231,3118.0
2023-06-09 11:25:00,206.29,206.29,205.87,205.99,3314.0,203.2034,203.2034,202.7896,202.9078,3314.0
2023-06-09 11:30:00,206.04,206.04,205.71,205.95,6292.0,202.9571,202.9571,202.632,202.8684,6292.0
2023-06-09 11:35:00,205.95,206.24,205.89,206.2,4071.0,202.8684,203.1541,202.8093,203.1147,4071.0
2023-06-09 11:40:00,206.23,206.4,206.21,206.32,3772.0,203.1443,203.3117,203.1246,203.2329,3772.0
2023-06-09 11:45:00,206.28,206.36,206.06,206.26,6600.0,203.1935,203.2723,202.9768,203.1738,6600.0
2023-06-09 11:50:00,206.22,206.41,206.22,206.35,2037.0,203.1344,203.3216,203.1344,203.2625,2037.0
2023-06-09 11:55:00,206.31,206.31,206.07,206.12,2600.0,203.2231,203.2231,202.9867,203.0359,2600.0
2023-06-09 12:00:00,206.02,206.13,205.75,206.05,3056.0,202.9374,203.0458,202.6714,202.9669,3056.0
2023-06-09 12:05:00,206.16,206.16,205.94,205.94,700.0,203.0753,203.0753,202.8586,202.8586,700.0
2023-06-09 12:10:00,205.93,206.08,205.92,206.07,2316.0,202.8487,202.9965,202.8389,202.9867,2316.0
2023-06-09 12:15:00,206.07,206.11,206.02,206.08,1733.0,202.9867,203.0261,202.9374,202.9965,1733.0
2023-06-09 12:20:00,206.14,206.15,205.99,206.05,1710.0,203.0556,203.0655,202.9078,202.9669,1710.0
2023-06-09 12:25:00,205.98,206.2,205.98,206.2,2479.0,202.898,203.1147,202.898,203.1147,2479.0
2023-06-09 12:30:00,206.26,206.51,206.26,206.45,9012.0,203.1738,203.4201,203.1738,203.361,9012.0
2023-06-09 12:35:00,206.4,206.4,206.1,206.1,1134.0,203.3117,203.3117,203.0162,203.0162,1134.0
2023-06-09 12:40:00,206.12,206.27,206.12,206.24,1102.0,203.0359,203.1837,203.0359,203.1541,1102.0
2023-06-09 12:45:00,206.21,206.38,206.17,206.36,2806.0,203.1246,203.292,203.0852,203.2723,2806.0
2023-06-09 12:50:00,206.42,206.48,206.38,206.47,1590.0,203.3314,203.3905,203.292,203.3807,1590.0
2023-06-09 12:55:00,206.48,206.48,206.37,206.42,2168.0,203.3905,203.3905,203.2822,203.3314,2168.0
2023-06-09 13:00:00,206.42,206.67,206.37,206.56,2210.0,203.3314,203.5777,203.2822,203.4693,2210.0
2023-06-09 13:05:00,206.67,207.0,206.61,206.93,3755.0,203.5777,203.9027,203.5186,203.8338,3755.0
2023-06-09 13:10:00,206.91,207.08,206.9,206.97,4124.0,203.8141,203.9815,203.8042,203.8732,4124.0
2023-06-09 13:15:00,206.99,207.08,206.9,207.05,2129.0,203.8929,203.9815,203.8042,203.952,2129.0
2023-06-09 13:20:00,207.0,207.04,206.98,207.04,800.0,203.9027,203.9421,203.883,203.9421,800.0
2023-06-09 13:25:00,207.09,207.29,207.08,207.29,2114.0,203.9914,204.1884,203.9815,204.1884,2114.0
2023-06-09 13:30:00,207.24,207.26,207.18,207.18,1800.0,204.1391,204.1588,204.08,204.08,1800.0
2023-06-09 13:35:00,207.13,207.31,207.12,207.25,2802.0,204.0308,204.2081,204.0209,204.149,2802.0
2023-06-09 13:40:00,207.25,207.32,207.2,207.23,1824.0,204.149,204.2179,204.0997,204.1293,1824.0
2023-06-09 13:45:00,207.23,207.29,207.16,207.2,2616.0,204.1293,204.1884,204.0603,204.0997,2616.0
2023-06-09 13:50:00,207.24,207.26,207.14,207.26,1700.0,204.1391,204.1588,204.0406,204.1588,1700.0
2023-06-09 13:55:00,207.28,207.28,207.12,207.12,2010.0,204.1785,204.1785,204.0209,204.0209,2010.0
2023-06-09 14:00:00,207.13,207.13,206.92,206.95,1518.0,204.0308,204.0308,203.8239,203.8535,1518.0
2023-06-09 14:05:00,206.94,207.07,206.91,207.07,3113.0,203.8436,203.9717,203.8141,203.9717,3113.0
2023-06-09 14:10:00,207.04,207.21,207.04,207.09,2057.0,203.9421,204.1096,203.9421,203.9914,2057.0
2023-06-09 14:15:00,207.03,207.19,206.93,207.19,1592.0,203.9323,204.0899,203.8338,204.0899,1592.0
2023-06-09 14:20:00,207.2,207.22,207.11,207.2,2227.0,204.0997,204.1194,204.0111,204.0997,2227.0
2023-06-09 14:25:00,207.15,207.17,207.0,207.05,2401.0,204.0505,204.0702,203.9027,203.952,2401.0
2023-06-09 14:30:00,207.02,207.12,206.97,207.11,2315.0,203.9224,204.0209,203.8732,204.0111,2315.0
2023-06-09 14:35:00,207.1,207.15,206.98,207.05,1240.0,204.0012,204.0505,203.883,203.952,1240.0
2023-06-09 14:40:00,207.07,207.07,206.93,206.97,2878.0,203.9717,203.9717,203.8338,203.8732,2878.0
2023-06-09 14:45:00,207.01,207.1,206.92,206.92,2410.0,203.9126,204.0012,203.8239,203.8239,2410.0
2023-06-09 14:50:00,206.93,206.99,206.78,206.78,2492.0,203.8338,203.8929,203.686,203.686,2492.0
2023-06-09 14:55:00,206.81,206.97,206.8,206.93,1800.0,203.7156,203.8732,203.7057,203.8338,1800.0
2023-06-09 15:00:00,206.99,207.31,206.96,207.31,1500.0,203.8929,204.2081,203.8633,204.2081,1500.0
2023-06-09 15:05:00,207.27,207.27,206.85,206.85,1614.0,204.1687,204.1687,203.755,203.755,1614.0
2023-06-09 15:10:00,206.86,206.94,206.75,206.86,2951.0,203.7648,203.8436,203.6565,203.7648,2951.0
2023-06-09 15:15:00,206.9,206.98,206.88,206.89,2000.0,203.8042,203.883,203.7845,203.7944,2000.0
2023-06-09 15:20:00,206.91,206.91,206.6,206.6,2802.0,203.8141,203.8141,203.5087,203.5087,2802.0
2023-06-09 15:25:00,206.54,206.84,206.54,206.78,3325.0,203.4496,203.7451,203.4496,203.686,3325.0
2023-06-09 15:30:00,206.75,206.86,206.67,206.74,4217.0,203.6565,203.7648,203.5777,203.6466,4217.0
2023-06-09 15:35:00,206.74,206.9,206.63,206.82,6348.0,203.6466,203.8042,203.5383,203.7254,6348.0
2023-06-09 15:40:00,206.79,206.79,206.61,206.61,3400.0,203.6959,203.6959,203.5186,203.5186,3400.0
2023-06-09 15:45:00,206.65,206.71,206.54,206.62,5640.0,203.558,203.6171,203.4496,203.5284,5640.0
2023-06-09 15:50:00,206.54,206.89,206.53,206.89,11935.0,203.4496,203.7944,203.4398,203.7944,11935.0
2023-06-09 15:55:00,206.84,206.99,206.55,206.63,32033.0,203.7451,203.8929,203.4595,203.5383,32033.0
2023-06-12 09:30:00,206.51,206.76,205.98,206.23,16314.0,203.4201,203.6663,202.898,203.1443,16314.0
2023-06-12 09:35:00,206.23,206.51,205.84,206.49,4617.0,203.1443,203.4201,202.7601,203.4004,4617.0
2023-06-12 09:40:00,206.44,206.66,206.08,206.41,121806.0,203.3511,203.5678,202.9965,203.3216,121806.0
2023-06-12 09:45:00,206.2,206.2,205.65,205.65,2916.0,203.1147,203.1147,202.5729,202.5729,2916.0
2023-06-12 09:50:00,205.88,206.65,205.82,206.65,2300.0,202.7995,203.558,202.7404,203.558,2300.0
2023-06-12 09:55:00,206.53,206.63,206.23,206.63,3772.0,203.4398,203.5383,203.1443,203.5383,3772.0
2023-06-12 10:00:00,206.59,206.82,206.48,206.75,2194.0,203.4989,203.7254,203.3905,203.6565,2194.0
2023-06-12 10:05:00,206.78,206.78,206.58,206.74,1800.0,203.686,203.686,203.489,203.6466,1800.0
2023-06-12 10:10:00,206.78,207.07,206.77,207.03,5040.0,203.686,203.9717,203.6762,203.9323,5040.0
2023-06-12 10:15:00,207.13,207.13,206.85,206.96,2534.0,204.0308,204.0308,203.755,203.8633,2534.0
2023-06-12 10:20:00,206.93,206.93,206.72,206.77,1158.0,203.8338,203.8338,203.6269,203.6762,1158.0
2023-06-12 10:25:00,206.71,206.71,206.43,206.61,3127.0,203.6171,203.6171,203.3413,203.5186,3127.0
2023-06-12 10:30:00,206.61,206.89,206.61,206.76,1500.0,203.5186,203.7944,203.5186,203.6663,1500.0
2023-06-12 10:35:00,206.76,206.83,206.66,206.71,2313.0,203.6663,203.7353,203.5678,203.6171,2313.0
2023-06-12 10:40:00,206.73,206.9,206.35,206.39,4357.0,203.6368,203.8042,203.2625,203.3019,4357.0
2023-06-12 10:45:00,206.38,206.47,206.17,206.29,21516.0,203.292,203.3807,203.0852,203.2034,21516.0
2023-06-12 10:50:00,206.43,206.56,206.36,206.55,4100.0,203.3413,203.4693,203.2723,203.4595,4100.0
2023-06-12 10:55:00,206.51,206.82,206.44,206.61,9121.0,203.4201,203.7254,203.3511,203.5186,9121.0
2023-06-12 11:00:00,206.73,206.8,206.42,206.54,2922.0,203.6368,203.7057,203.3314,203.4496,2922.0
2023-06-12 11:05:00,206.57,206.61,206.41,206.45,1799.0,203.4792,203.5186,203.3216,203.361,1799.0
2023-06-12 11:10:00,206.49,206.49,206.04,206.35,4397.0,203.4004,203.4004,202.9571,203.2625,4397.0
2023-06-12 11:15:00,206.43,206.61,206.43,206.44,2403.0,203.3413,203.5186,203.3413,203.3511,2403.0
2023-06-12 11:20:00,206.39,206.39,206.25,206.29,1200.0,203.3019,203.3019,203.164,203.2034,1200.0
2023-06-12 11:25:00,206.31,206.58,206.27,206.58,3414.0,203.2231,203.489,203.1837,203.489,3414.0
2023-06-12 11:30:00,206.74,206.82,206.63,206.81,2431.0,203.6466,203.7254,203.5383,203.7156,2431.0
2023-06-12 11:35:00,206.8,206.8,206.56,206.56,700.0,203.7057,203.7057,203.4693,203.4693,700.0
2023-06-12 11:40:00,206.54,206.63,206.5,206.59,1147.0,203.4496,203.5383,203.4102,203.4989,1147.0
2023-06-12 11:45:00,206.65,206.66,206.34,206.34,2900.0,203.558,203.5678,203.2526,203.2526,2900.0
2023-06-12 11:50:00,206.31,206.4,206.31,206.4,2500.0,203.2231,203.3117,203.2231,203.3117,2500.0
2023-06-12 11:55:00,206.4,206.41,206.3,206.41,1785.0,203.3117,203.3216,203.2132,203.3216,1785.0
2023-06-12 12:00:00,206.42,206.64,206.32,206.61,3452.0,203.3314,203.5481,203.2329,203.5186,3452.0
2023-06-12 12:05:00,206.59,206.69,206.53,206.58,1900.0,203.4989,203.5974,203.4398,203.489,1900.0
2023-06-12 12:10:00,206.59,206.78,206.53,206.66,2003.0,203.4989,203.686,203.4398,203.5678,2003.0
2023-06-12 12:15:00,206.73,206.82,206.72,206.77,2238.0,203.6368,203.7254,203.6269,203.6762,2238.0
2023-06-12 12:20:00,206.81,206.88,206.77,206.8,1319.0,203.7156,203.7845,203.6762,203.7057,1319.0
2023-06-12 12:25:00,206.76,206.92,206.76,206.85,1664.0,203.6663,203.8239,203.6663,203.755,1664.0
2023-06-12 12:30:00,206.8,206.83,206.68,206.71,2045.0,203.7057,203.7353,203.5875,203.6171,2045.0
2023-06-12 12:35:00,206.73,206.94,206.73,206.94,2762.0,203.6368,203.8436,203.6368,203.8436,2762.0
2023-06-12 12:40:00,206.87,206.88,206.76,206.81,3100.0,203.7747,203.7845,203.6663,203.7156,3100.0
2023-06-12 12:45:00,206.8,206.8,206.6,206.64,3682.0,203.7057,203.7057,203.5087,203.5481,3682.0
2023-06-12 12:50:00,206.56,206.71,206.51,206.68,2900.0,203.4693,203.6171,203.4201,203.5875,2900.0
2023-06-12 12:55:00,206.68,206.68,206.54,206.55,2042.0,203.5875,203.5875,203.4496,203.4595,2042.0
2023-06-12 13:00:00,206.5,206.59,206.4,206.4,3607.0,203.4102,203.4989,203.3117,203.3117,3607.0
2023-06-12 13:05:00,206.33,206.4,206.28,206.33,1300.0,203.2428,203.3117,203.1935,203.2428,1300.0
2023-06-12 13:10:00,206.33,206.4,206.24,206.25,6787.0,203.2428,203.3117,203.1541,203.164,6787.0
2023-06-12 13:15:00,206.2,206.21,206.14,206.19,1603.0,203.1147,203.1246,203.0556,203.1049,1603.0
2023-06-12 13:20:00,206.22,206.22,205.94,205.95,3173.0,203.1344,203.1344,202.8586,202.8684,3173.0
2023-06-12 13:25:00,205.95,205.99,205.8,205.93,2700.0,202.8684,202.9078,202.7207,202.8487,2700.0
2023-06-12 13:30:00,205.9,206.11,205.89,206.04,4476.0,202.8192,203.0261,202.8093,202.9571,4476.0
2023-06-12 13:35:00,206.03,206.65,205.94,206.59,2844.0,202.9472,203.558,202.8586,203.4989,2844.0
2023-06-12 13:40:00,206.69,206.83,206.65,206.83,2501.0,203.5974,203.7353,203.558,203.7353,2501.0
2023-06-12 13:45:00,206.93,206.94,206.78,206.92,3211.0,203.8338,203.8436,203.686,203.8239,3211.0
2023-06-12 13:50:00,206.87,206.92,206.83,206.87,2200.0,203.7747,203.8239,203.7353,203.7747,2200.0
2023-06-12 13:55:00,206.92,206.97,206.89,206.91,1500.0,203.8239,203.8732,203.7944,203.8141,1500.0
2023-06-12 14:00:00,206.9,206.9,206.81,206.83,1901.0,203.8042,203.8042,203.7156,203.7353,1901.0
2023-06-12 14:05:00,206.81,206.94,206.68,206.68,7294.0,203.7156,203.8436,203.5875,203.5875,7294.0
2023-06-12 14:10:00,206.74,206.74,206.53,206.64,1200.0,203.6466,203.6466,203.4398,203.5481,1200.0
2023-06-12 14:15:00,206.67,206.75,206.58,206.58,3160.0,203.5777,203.6565,203.489,203.489,3160.0
2023-06-12 14:20:00,206.56,206.57,206.45,206.45,1700.0,203.4693,203.4792,203.361,203.361,1700.0
2023-06-12 14:25:00,206.46,206.54,206.41,206.45,2095.0,203.3708,203.4496,203.3216,203.361,2095.0
2023-06-12 14:30:00,206.46,206.66,206.4,206.65,6200.0,203.3708,203.5678,203.3117,203.558,6200.0
2023-06-12 14:35:00,206.7,206.7,206.43,206.43,3033.0,203.6072,203.6072,203.3413,203.3413,3033.0
2023-06-12 14:40:00,206.55,206.55,206.46,206.46,1800.0,203.4595,203.4595,203.3708,203.3708,1800.0
2023-06-12 14:45:00,206.42,206.65,206.08,206.65,5716.0,203.3314,203.558,202.9965,203.558,5716.0
2023-06-12 14:50:00,206.58,206.63,206.57,206.59,2105.0,203.489,203.5383,203.4792,203.4989,2105.0
2023-06-12 14:55:00,206.64,206.77,206.58,206.73,11486.0,203.5481,203.6762,203.489,203.6368,11486.0
2023-06-12 15:00:00,206.8,206.81,206.72,206.76,5190.0,203.7057,203.7156,203.6269,203.6663,5190.0
2023-06-12 15:05:00,206.76,206.76,206.57,206.7,1810.0,203.6663,203.6663,203.4792,203.6072,1810.0
2023-06-12 15:10:00,206.7,206.99,206.7,206.84,5925.0,203.6072,203.8929,203.6072,203.7451,5925.0
2023-06-12 15:15:00,206.85,207.0,206.84,206.86,6053.0,203.755,203.9027,203.7451,203.7648,6053.0
2023-06-12 15:20:00,206.8,206.82,206.47,206.54,6143.0,203.7057,203.7254,203.3807,203.4496,6143.0
2023-06-12 15:25:00,206.51,206.57,206.45,206.47,4600.0,203.4201,203.4792,203.361,203.3807,4600.0
2023-06-12 15:30:00,206.48,206.48,206.31,206.42,3447.0,203.3905,203.3905,203.2231,203.3314,3447.0
2023-06-12 15:35:00,206.49,206.58,206.42,206.53,4615.0,203.4004,203.489,203.3314,203.4398,4615.0
2023-06-12 15:40:00,206.53,206.57,206.43,206.43,4098.0,203.4398,203.4792,203.3413,203.3413,4098.0
2023-06-12 15:45:00,206.43,206.43,206.24,206.28,9012.0,203.3413,203.3413,203.1541,203.1935,9012.0
2023-06-12 15:50:00,206.32,206.42,205.83,205.89,14824.0,203.2329,203.3314,202.7502,202.8093,14824.0
2023-06-12 15:55:00,205.89,205.94,205.69,205.9,38397.0,202.8093,202.8586,202.6123,202.8192,38397.0
2023-06-13 09:30:00,206.38,207.22,206.33,207.22,8984.0,203.292,204.1194,203.2428,204.1194,8984.0
2023-06-13 09:35:00,207.24,207.24,206.14,206.42,2416.0,204.1391,204.1391,203.0556,203.3314,2416.0
2023-06-13 09:40:00,206.81,207.25,206.55,207.25,11653.0,203.7156,204.149,203.4595,204.149,11653.0
2023-06-13 09:45:00,207.34,207.55,207.01,207.24,2523.0,204.2376,204.4445,203.9126,204.1391,2523.0
2023-06-13 09:50:00,207.23,207.23,206.48,206.62,4500.0,204.1293,204.1293,203.3905,203.5284,4500.0
2023-06-13 09:55:00,206.63,206.95,206.45,206.49,3900.0,203.5383,203.8535,203.361,203.4004,3900.0
2023-06-13 10:00:00,206.5,207.1,206.39,206.97,4580.0,203.4102,204.0012,203.3019,203.8732,4580.0
2023-06-13 10:05:00,207.0,207.02,206.87,206.99,8350.0,203.9027,203.9224,203.7747,203.8929,8350.0
2023-06-13 10:10:00,206.98,207.56,206.95,207.47,7068.0,203.883,204.4544,203.8535,204.3657,7068.0
2023-06-13 10:15:00,207.5,207.75,207.31,207.75,4340.0,204.3953,204.6415,204.2081,204.6415,4340.0
2023-06-13 10:20:00,207.79,208.13,207.76,208.01,3690.0,204.6809,205.0158,204.6514,204.8976,3690.0
2023-06-13 10:25:00,208.13,208.42,208.04,208.42,1784.0,205.0158,205.3015,204.9272,205.3015,1784.0
2023-06-13 10:30:00,208.31,208.4,208.09,208.19,8939.0,205.1931,205.2818,204.9764,205.0749,8939.0
2023-06-13 10:35:00,208.19,208.37,208.18,208.22,3318.0,205.0749,205.2522,205.0651,205.1045,3318.0
2023-06-13 10:40:00,208.22,208.22,208.0,208.06,13384.0,205.1045,205.1045,204.8878,204.9469,13384.0
2023-06-13 10:45:00,207.99,208.4,207.99,208.31,3700.0,204.8779,205.2818,204.8779,205.1931,3700.0
2023-06-13 10:50:00,208.31,208.38,208.0,208.01,2211.0,205.1931,205.2621,204.8878,204.8976,2211.0
2023-06-13 10:55:00,208.01,208.11,207.9,207.98,5946.0,204.8976,204.9961,204.7893,204.8681,5946.0
2023-06-13 11:00:00,208.03,208.2,207.89,207.92,4768.0,204.9173,205.0848,204.7794,204.809,4768.0
2023-06-13 11:05:00,207.82,208.0,207.8,207.92,2121.0,204.7105,204.8878,204.6908,204.809,2121.0
2023-06-13 11:10:00,208.07,208.19,208.0,208.18,4252.0,204.9567,205.0749,204.8878,205.0651,4252.0
2023-06-13 11:15:00,208.14,208.25,208.08,208.25,3101.0,205.0257,205.134,204.9666,205.134,3101.0
2023-06-13 11:20:00,208.27,208.43,208.17,208.36,2623.0,205.1537,205.3113,205.0552,205.2424,2623.0
2023-06-13 11:25:00,208.43,208.54,208.42,208.45,3376.0,205.3113,205.4197,205.3015,205.331,3376.0
2023-06-13 11:30:00,208.54,208.76,208.53,208.7,2158.0,205.4197,205.6364,205.4098,205.5773,2158.0
2023-06-13 11:35:00,208.77,208.77,208.42,208.58,2971.0,205.6463,205.6463,205.3015,205.4591,2971.0
2023-06-13 11:40:00,208.77,208.98,208.52,208.53,3235.0,205.6463,205.8531,205.4,205.4098,3235.0
2023-06-13 11:45:00,208.52,208.52,208.31,208.33,4866.0,205.4,205.4,205.1931,205.2128,4866.0
2023-06-13 11:50:00,208.26,208.43,208.22,208.27,1920.0,205.1439,205.3113,205.1045,205.1537,1920.0
2023-06-13 11:55:00,208.41,208.53,208.28,208.3,1600.0,205.2916,205.4098,205.1636,205.1833,1600.0
2023-06-13 12:00:00,208.43,208.67,208.42,208.54,473.0,205.3113,205.5477,205.3015,205.4197,473.0
2023-06-13 12:05:00,208.55,208.85,208.55,208.77,2057.0,205.4295,205.7251,205.4295,205.6463,2057.0
2023-06-13 12:10:00,208.8,208.8,208.79,208.8,100.0,205.6758,205.6758,205.666,205.6758,100.0
2023-06-13 12:15:00,208.8,208.98,208.8,208.93,1518.0,205.6758,205.8531,205.6758,205.8039,1518.0
2023-06-13 12:20:00,208.96,209.18,208.87,209.07,2095.0,205.8334,206.0501,205.7448,205.9418,2095.0
2023-06-13 12:25:00,209.18,209.22,208.96,208.96,2334.0,206.0501,206.0895,205.8334,205.8334,2334.0
2023-06-13 12:30:00,208.95,208.95,208.88,208.88,1109.0,205.8236,205.8236,205.7546,205.7546,1109.0
2023-06-13 12:35:00,208.88,208.99,208.88,208.94,695.0,205.7546,205.863,205.7546,205.8137,695.0
2023-06-13 12:40:00,208.99,209.02,208.9,208.95,1699.0,205.863,205.8925,205.7743,205.8236,1699.0
2023-06-13 12:45:00,209.01,209.02,208.87,209.01,3087.0,205.8827,205.8925,205.7448,205.8827,3087.0
2023-06-13 12:50:00,208.92,208.98,208.91,208.94,1086.0,205.794,205.8531,205.7842,205.8137,1086.0
2023-06-13 12:55:00,208.94,208.94,208.72,208.72,2500.0,205.8137,205.8137,205.597,205.597,2500.0
2023-06-13 13:00:00,208.7,208.7,208.46,208.47,1746.0,205.5773,205.5773,205.3409,205.3507,1746.0
2023-06-13 13:05:00,208.53,208.53,208.17,208.17,13990.0,205.4098,205.4098,205.0552,205.0552,13990.0
2023-06-13 13:10:00,208.21,208.35,208.21,208.32,1514.0,205.0946,205.2325,205.0946,205.203,1514.0
2023-06-13 13:15:00,208.38,208.38,208.12,208.22,4353.0,205.2621,205.2621,205.006,205.1045,4353.0
2023-06-13 13:20:00,208.22,208.4,208.22,208.4,1000.0,205.1045,205.2818,205.1045,205.2818,1000.0
2023-06-13 13:25:00,208.46,208.64,208.46,208.6,1958.0,205.3409,205.5182,205.3409,205.4788,1958.0
2023-06-13 13:30:00,208.56,208.76,208.55,208.55,1963.0,205.4394,205.6364,205.4295,205.4295,1963.0
2023-06-13 13:35:00,208.55,208.57,208.48,208.56,700.0,205.4295,205.4492,205.3606,205.4394,700.0
2023-06-13 13:40:00,208.55,208.83,208.48,208.83,2445.0,205.4295,205.7054,205.3606,205.7054,2445.0
2023-06-13 13:45:00,208.7,208.96,208.7,208.73,1835.0,205.5773,205.8334,205.5773,205.6068,1835.0
2023-06-13 13:50:00,208.75,208.75,208.5,208.51,1354.0,205.6266,205.6266,205.3803,205.3901,1354.0
2023-06-13 13:55:00,208.58,208.68,208.53,208.53,1406.0,205.4591,205.5576,205.4098,205.4098,1406.0
2023-06-13 14:00:00,208.61,208.66,208.5,208.56,4532.0,205.4886,205.5379,205.3803,205.4394,4532.0
2023-06-13 14:05:00,208.54,208.6,208.5,208.5,1445.0,205.4197,205.4788,205.3803,205.3803,1445.0
2023-06-13 14:10:00,208.48,208.57,208.47,208.5,3888.0,205.3606,205.4492,205.3507,205.3803,3888.0
2023-06-13 14:15:00,208.48,208.5,208.38,208.47,1919.0,205.3606,205.3803,205.2621,205.3507,1919.0
2023-06-13 14:20:00,208.48,208.56,208.48,208.56,1200.0,205.3606,205.4394,205.3606,205.4394,1200.0
2023-06-13 14:25:00,208.66,208.66,208.28,208.43,2090.0,205.5379,205.5379,205.1636,205.3113,2090.0
2023-06-13 14:30:00,208.43,208.46,208.21,208.21,3337.0,205.3113,205.3409,205.0946,205.0946,3337.0
2023-06-13 14:35:00,208.17,208.17,208.03,208.12,1996.0,205.0552,205.0552,204.9173,205.006,1996.0
2023-06-13 14:40:00,208.1,208.1,207.84,208.03,4635.0,204.9863,204.9863,204.7302,204.9173,4635.0
2023-06-13 14:45:00,207.84,207.97,207.8,207.94,3400.0,204.7302,204.8582,204.6908,204.8287,3400.0
2023-06-13 14:50:00,207.92,208.29,207.92,208.21,1906.0,204.809,205.1734,204.809,205.0946,1906.0
2023-06-13 14:55:00,208.16,208.32,208.11,208.31,2913.0,205.0454,205.203,204.9961,205.1931,2913.0
2023-06-13 15:00:00,208.3,208.45,208.26,208.42,1540.0,205.1833,205.331,205.1439,205.3015,1540.0
2023-06-13 15:05:00,208.5,208.67,208.38,208.38,4246.0,205.3803,205.5477,205.2621,205.2621,4246.0
2023-06-13 15:10:00,208.37,208.57,208.36,208.45,1433.0,205.2522,205.4492,205.2424,205.331,1433.0
2023-06-13 15:15:00,208.44,208.44,208.14,208.14,2113.0,205.3212,205.3212,205.0257,205.0257,2113.0
2023-06-13 15:20:00,208.24,208.42,208.14,208.15,3164.0,205.1242,205.3015,205.0257,205.0355,3164.0
2023-06-13 15:25:00,208.16,208.3,208.08,208.22,48268.0,205.0454,205.1833,204.9666,205.1045,48268.0
2023-06-13 15:30:00,208.34,208.4,208.21,208.21,22798.0,205.2227,205.2818,205.0946,205.0946,22798.0
2023-06-13 15:35:00,208.21,208.52,208.12,208.27,6445.0,205.0946,205.4,205.006,205.1537,6445.0
2023-06-13 15:40:00,208.19,208.45,208.14,208.19,13571.0,205.0749,205.331,205.0257,205.0749,13571.0
2023-06-13 15:45:00,208.11,208.15,207.79,207.82,11313.0,204.9961,205.0355,204.6809,204.7105,11313.0
2023-06-13 15:50:00,207.99,208.21,207.58,207.74,15235.0,204.8779,205.0946,204.4741,204.6317,15235.0
2023-06-13 15:55:00,207.75,207.77,207.47,207.63,35651.0,204.6415,204.6612,204.3657,204.5233,35651.0
2023-06-14 09:30:00,208.13,208.41,207.7,208.35,7213.0,205.0158,205.2916,204.5923,205.2325,7213.0
2023-06-14 09:35:00,208.42,208.53,208.35,208.35,700.0,205.3015,205.4098,205.2325,205.2325,700.0
2023-06-14 09:40:00,208.31,208.31,207.57,207.92,2671.0,205.1931,205.1931,204.4642,204.809,2671.0
2023-06-14 09:45:00,208.0,208.05,207.8,207.89,3175.0,204.8878,204.937,204.6908,204.7794,3175.0
2023-06-14 09:50:00,207.94,208.09,207.71,207.87,5166.0,204.8287,204.9764,204.6021,204.7597,5166.0
2023-06-14 09:55:00,207.75,207.92,207.74,207.92,1873.0,204.6415,204.809,204.6317,204.809,1873.0
2023-06-14 10:00:00,207.86,207.9,207.68,207.8,2575.0,204.7499,204.7893,204.5726,204.6908,2575.0
2023-06-14 10:05:00,207.85,208.12,207.75,208.08,2731.0,204.74,205.006,204.6415,204.9666,2731.0
2023-06-14 10:10:00,208.11,208.15,207.94,208.15,1601.0,204.9961,205.0355,204.8287,205.0355,1601.0
2023-06-14 10:15:00,208.19,208.25,207.48,207.5,7590.0,205.0749,205.134,204.3756,204.3953,7590.0
2023-06-14 10:20:00,207.42,207.42,206.96,207.34,5836.0,204.3165,204.3165,203.8633,204.2376,5836.0
2023-06-14 10:25:00,207.01,207.25,207.01,207.2,4936.0,203.9126,204.149,203.9126,204.0997,4936.0
2023-06-14 10:30:00,207.29,207.4,207.11,207.36,5260.0,204.1884,204.2967,204.0111,204.2573,5260.0
2023-06-14 10:35:00,207.35,207.65,207.25,207.61,4123.0,204.2475,204.543,204.149,204.5036,4123.0
2023-06-14 10:40:00,207.69,207.79,207.28,207.29,3243.0,204.5824,204.6809,204.1785,204.1884,3243.0
2023-06-14 10:45:00,207.32,207.41,207.14,207.14,3823.0,204.2179,204.3066,204.0406,204.0406,3823.0
2023-06-14 10:50:00,207.17,207.67,207.17,207.64,2388.0,204.0702,204.5627,204.0702,204.5332,2388.0
2023-06-14 10:55:00,207.72,207.73,207.53,207.53,3342.0,204.612,204.6218,204.4248,204.4248,3342.0
2023-06-14 11:00:00,207.48,207.48,207.09,207.09,6556.0,204.3756,204.3756,203.9914,203.9914,6556.0
2023-06-14 11:05:00,207.1,207.1,206.9,206.99,5014.0,204.0012,204.0012,203.8042,203.8929,5014.0
2023-06-14 11:10:00,207.03,207.22,207.0,207.14,6301.0,203.9323,204.1194,203.9027,204.0406,6301.0
2023-06-14 11:15:00,207.15,207.28,207.09,207.24,4038.0,204.0505,204.1785,203.9914,204.1391,4038.0
2023-06-14 11:20:00,207.3,207.56,207.24,207.55,2674.0,204.1982,204.4544,204.1391,204.4445,2674.0
2023-06-14 11:25:00,207.57,207.7,207.31,207.41,4629.0,204.4642,204.5923,204.2081,204.3066,4629.0
2023-06-14 11:30:00,207.42,207.63,207.42,207.53,1474.0,204.3165,204.5233,204.3165,204.4248,1474.0
2023-06-14 11:35:00,207.51,207.64,207.51,207.56,2734.0,204.4051,204.5332,204.4051,204.4544,2734.0
2023-06-14 11:40:00,207.56,207.72,207.53,207.72,2503.0,204.4544,204.612,204.4248,204.612,2503.0
2023-06-14 11:45:00,207.73,208.11,207.73,208.1,2514.0,204.6218,204.9961,204.6218,204.9863,2514.0
2023-06-14 11:50:00,208.1,208.1,207.99,208.08,4414.0,204.9863,204.9863,204.8779,204.9666,4414.0
2023-06-14 11:55:00,208.02,208.02,207.83,207.83,1121.0,204.9075,204.9075,204.7203,204.7203,1121.0
2023-06-14 12:00:00,207.95,207.95,207.63,207.71,3743.0,204.8385,204.8385,204.5233,204.6021,3743.0
2023-06-14 12:05:00,207.61,207.66,207.47,207.49,4188.0,204.5036,204.5529,204.3657,204.3854,4188.0
2023-06-14 12:10:00,207.51,207.59,207.42,207.53,3791.0,204.4051,204.4839,204.3165,204.4248,3791.0
2023-06-14 12:15:00,207.46,207.76,207.46,207.76,3667.0,204.3559,204.6514,204.3559,204.6514,3667.0
2023-06-14 12:20:00,207.75,207.81,207.68,207.71,4561.0,204.6415,204.7006,204.5726,204.6021,4561.0
2023-06-14 12:25:00,207.72,207.77,207.59,207.76,4451.0,204.612,204.6612,204.4839,204.6514,4451.0
2023-06-14 12:30:00,207.73,207.89,207.73,207.86,1881.0,204.6218,204.7794,204.6218,204.7499,1881.0
2023-06-14 12:35:00,207.92,207.99,207.72,207.75,2420.0,204.809,204.8779,204.612,204.6415,2420.0
2023-06-14 12:40:00,207.72,207.99,207.71,207.99,1500.0,204.612,204.8779,204.6021,204.8779,1500.0
2023-06-14 12:45:00,207.99,208.22,207.99,208.13,3634.0,204.8779,205.1045,204.8779,205.0158,3634.0
2023-06-14 12:50:00,208.07,208.11,208.03,208.05,1895.0,204.9567,204.9961,204.9173,204.937,1895.0
2023-06-14 12:55:00,207.99,208.13,207.98,208.13,2123.0,204.8779,205.0158,204.8681,205.0158,2123.0
2023-06-14 13:00:00,208.11,208.11,207.73,207.8,3329.0,204.9961,204.9961,204.6218,204.6908,3329.0
2023-06-14 13:05:00,207.73,207.75,207.48,207.48,2005.0,204.6218,204.6415,204.3756,204.3756,2005.0
2023-06-14 13:10:00,207.57,207.69,207.57,207.69,2784.0,204.4642,204.5824,204.4642,204.5824,2784.0
2023-06-14 13:15:00,207.7,207.72,207.66,207.72,1400.0,204.5923,204.612,204.5529,204.612,1400.0
2023-06-14 13:20:00,207.69,207.72,207.62,207.68,3031.0,204.5824,204.612,204.5135,204.5726,3031.0
2023-06-14 13:25:00,207.69,207.69,207.39,207.52,3505.0,204.5824,204.5824,204.2869,204.415,3505.0
2023-06-14 13:30:00,207.57,207.58,207.48,207.58,3137.0,204.4642,204.4741,204.3756,204.4741,3137.0
2023-06-14 13:35:00,207.58,207.68,207.5,207.61,4274.0,204.4741,204.5726,204.3953,204.5036,4274.0
2023-06-14 13:40:00,207.67,207.81,207.58,207.65,5533.0,204.5627,204.7006,204.4741,204.543,5533.0
2023-06-14 13:45:00,207.67,207.73,207.55,207.64,2207.0,204.5627,204.6218,204.4445,204.5332,2207.0
2023-06-14 13:50:00,207.63,207.76,207.62,207.73,7488.0,204.5233,204.6514,204.5135,204.6218,7488.0
2023-06-14 13:55:00,207.76,207.88,207.67,207.72,5042.0,204.6514,204.7696,204.5627,204.612,5042.0
2023-06-14 14:00:00,207.53,207.56,206.67,206.93,5212.0,204.4248,204.4544,203.5777,203.8338,5212.0
2023-06-14 14:05:00,206.92,206.92,206.15,206.58,3631.0,203.8239,203.8239,203.0655,203.489,3631.0
2023-06-14 14:10:00,206.83,206.99,206.4,206.7,3315.0,203.7353,203.8929,203.3117,203.6072,3315.0
2023-06-14 14:15:00,206.74,206.76,206.55,206.67,2927.0,203.6466,203.6663,203.4595,203.5777,2927.0
2023-06-14 14:20:00,206.72,206.82,206.43,206.43,2063.0,203.6269,203.7254,203.3413,203.3413,2063.0
2023-06-14 14:25:00,206.43,206.49,206.28,206.49,8679.0,203.3413,203.4004,203.1935,203.4004,8679.0
2023-06-14 14:30:00,206.47,206.75,206.24,206.46,11150.0,203.3807,203.6565,203.1541,203.3708,11150.0
2023-06-14 14:35:00,206.42,207.05,206.41,206.83,3103.0,203.3314,203.952,203.3216,203.7353,3103.0
2023-06-14 14:40:00,206.93,207.39,206.9,207.35,7020.0,203.8338,204.2869,203.8042,204.2475,7020.0
2023-06-14 14:45:00,207.35,207.52,207.1,207.52,3024.0,204.2475,204.415,204.0012,204.415,3024.0
2023-06-14 14:50:00,207.51,207.65,207.24,207.44,5654.0,204.4051,204.543,204.1391,204.3362,5654.0
2023-06-14 14:55:00,207.39,207.57,207.35,207.4,3111.0,204.2869,204.4642,204.2475,204.2967,3111.0
2023-06-14 15:00:00,207.47,207.81,207.4,207.69,4270.0,204.3657,204.7006,204.2967,204.5824,4270.0
2023-06-14 15:05:00,207.75,208.12,207.67,207.94,4399.0,204.6415,205.006,204.5627,204.8287,4399.0
2023-06-14 15:10:00,207.89,207.97,207.58,207.58,4179.0,204.7794,204.8582,204.4741,204.4741,4179.0
2023-06-14 15:15:00,207.6,207.65,207.1,207.25,7718.0,204.4938,204.543,204.0012,204.149,7718.0
2023-06-14 15:20:00,207.27,207.81,207.14,207.7,3832.0,204.1687,204.7006,204.0406,204.5923,3832.0
2023-06-14 15:25:00,207.85,208.0,207.69,207.69,3760.0,204.74,204.8878,204.5824,204.5824,3760.0
2023-06-14 15:30:00,207.59,207.83,207.5,207.66,6948.0,204.4839,204.7203,204.3953,204.5529,6948.0
2023-06-14 15:35:00,207.68,207.87,207.66,207.82,6641.0,204.5726,204.7597,204.5529,204.7105,6641.0
2023-06-14 15:40:00,207.89,207.89,207.59,207.68,4467.0,204.7794,204.7794,204.4839,204.5726,4467.0
2023-06-14 15:45:00,207.67,207.72,207.21,207.21,12599.0,204.5627,204.612,204.1096,204.1096,12599.0
2023-06-14 15:50:00,207.2,207.24,206.83,207.21,13225.0,204.0997,204.1391,203.7353,204.1096,13225.0
2023-06-14 15:55:00,207.18,207.43,207.18,207.43,19300.0,204.08,204.3263,204.08,204.3263,19300.0
2023-06-15 09:30:00,206.94,206.95,206.29,206.68,4913.0,203.8436,203.8535,203.2034,203.5875,4913.0
2023-06-15 09:35:00,206.83,207.35,206.82,207.22,2827.0,203.7353,204.2475,203.7254,204.1194,2827.0
2023-06-15 09:40:00,207.26,207.86,207.25,207.49,3689.0,204.1588,204.7499,204.149,204.3854,3689.0
2023-06-15 09:45:00,207.63,207.89,207.15,207.65,2919.0,204.5233,204.7794,204.0505,204.543,2919.0
2023-06-15 09:50:00,207.87,208.0,207.68,207.71,4587.0,204.7597,204.8878,204.5726,204.6021,4587.0
2023-06-15 09:55:00,207.78,208.09,207.6,207.85,3473.0,204.6711,204.9764,204.4938,204.74,3473.0
2023-06-15 10:00:00,208.09,208.25,207.91,208.25,2031.0,204.9764,205.134,204.7991,205.134,2031.0
2023-06-15 10:05:00,208.19,208.19,207.89,208.12,4928.0,205.0749,205.0749,204.7794,205.006,4928.0
2023-06-15 10:10:00,207.95,208.19,207.95,208.16,1024.0,204.8385,205.0749,204.8385,205.0454,1024.0
2023-06-15 10:15:00,208.11,208.11,207.64,207.79,1443.0,204.9961,204.9961,204.5332,204.6809,1443.0
2023-06-15 10:20:00,207.74,207.97,207.73,207.78,2616.0,204.6317,204.8582,204.6218,204.6711,2616.0
2023-06-15 10:25:00,207.84,208.04,207.84,207.93,2505.0,204.7302,204.9272,204.7302,204.8188,2505.0
2023-06-15 10:30:00,208.0,208.0,207.6,207.85,1416.0,204.8878,204.8878,204.4938,204.74,1416.0
2023-06-15 10:35:00,207.83,207.84,207.6,207.6,900.0,204.7203,204.7302,204.4938,204.4938,900.0
2023-06-15 10:40:00,207.65,207.82,207.65,207.69,1719.0,204.543,204.7105,204.543,204.5824,1719.0
2023-06-15 10:45:00,207.69,208.0,207.69,207.9,2422.0,204.5824,204.8878,204.5824,204.7893,2422.0
2023-06-15 10:50:00,207.91,207.95,207.7,207.78,3264.0,204.7991,204.8385,204.5923,204.6711,3264.0
2023-06-15 10:55:00,207.82,207.83,207.52,207.58,2756.0,204.7105,204.7203,204.415,204.4741,2756.0
2023-06-15 11:00:00,207.67,207.94,207.66,207.94,1309.0,204.5627,204.8287,204.5529,204.8287,1309.0
2023-06-15 11:05:00,207.92,207.96,207.78,207.96,2199.0,204.809,204.8484,204.6711,204.8484,2199.0
2023-06-15 11:10:00,207.99,208.26,207.99,208.06,2248.0,204.8779,205.1439,204.8779,204.9469,2248.0
2023-06-15 11:15:00,208.23,208.36,208.23,208.3,1548.0,205.1143,205.2424,205.1143,205.1833,1548.0
2023-06-15 11:20:00,208.36,208.73,208.33,208.64,1617.0,205.2424,205.6068,205.2128,205.5182,1617.0
2023-06-15 11:25:00,208.63,208.63,208.39,208.39,1832.0,205.5083,205.5083,205.2719,205.2719,1832.0
2023-06-15 11:30:00,208.38,208.57,208.36,208.51,2238.0,205.2621,205.4492,205.2424,205.3901,2238.0
2023-06-15 11:35:00,208.6,208.77,208.5,208.76,3201.0,205.4788,205.6463,205.3803,205.6364,3201.0
2023-06-15 11:40:00,208.71,208.71,208.71,208.71,200.0,205.5871,205.5871,205.5871,205.5871,200.0
2023-06-15 11:45:00,208.7,208.7,208.41,208.47,1575.0,205.5773,205.5773,205.2916,205.3507,1575.0
2023-06-15 11:50:00,208.5,208.7,208.47,208.7,1176.0,205.3803,205.5773,205.3507,205.5773,1176.0
2023-06-15 11:55:00,208.79,208.81,208.71,208.71,1732.0,205.666,205.6857,205.5871,205.5871,1732.0
2023-06-15 12:00:00,208.71,208.75,208.7,208.7,600.0,205.5871,205.6266,205.5773,205.5773,600.0
2023-06-15 12:05:00,208.69,208.9,208.69,208.85,800.0,205.5674,205.7743,205.5674,205.7251,800.0
2023-06-15 12:10:00,208.8,208.8,208.75,208.75,721.0,205.6758,205.6758,205.6266,205.6266,721.0
2023-06-15 12:15:00,208.82,208.95,208.8,208.95,632.0,205.6955,205.8236,205.6758,205.8236,632.0
2023-06-15 12:20:00,209.02,209.18,209.01,209.05,572.0,205.8925,206.0501,205.8827,205.9221,572.0
2023-06-15 12:25:00,209.11,209.11,208.98,209.11,2547.0,205.9812,205.9812,205.8531,205.9812,2547.0
2023-06-15 12:30:00,209.03,209.09,208.96,208.96,1245.0,205.9024,205.9615,205.8334,205.8334,1245.0
2023-06-15 12:35:00,208.98,209.08,208.9,208.91,3141.0,205.8531,205.9516,205.7743,205.7842,3141.0
2023-06-15 12:40:00,208.96,209.0,208.88,208.88,400.0,205.8334,205.8728,205.7546,205.7546,400.0
2023-06-15 12:45:00,208.81,208.88,208.8,208.88,547.0,205.6857,205.7546,205.6758,205.7546,547.0
2023-06-15 12:50:00,208.83,208.86,208.65,208.68,2500.0,205.7054,205.7349,205.528,205.5576,2500.0
2023-06-15 12:55:00,208.6,208.77,208.57,208.77,2521.0,205.4788,205.6463,205.4492,205.6463,2521.0
2023-06-15 13:00:00,208.68,208.68,208.57,208.57,836.0,205.5576,205.5576,205.4492,205.4492,836.0
2023-06-15 13:05:00,208.5,208.5,208.41,208.45,896.0,205.3803,205.3803,205.2916,205.331,896.0
2023-06-15 13:10:00,208.5,208.56,208.39,208.4,4059.0,205.3803,205.4394,205.2719,205.2818,4059.0
2023-06-15 13:15:00,208.36,208.49,208.36,208.48,1100.0,205.2424,205.3704,205.2424,205.3606,1100.0
2023-06-15 13:20:00,208.5,208.5,208.33,208.36,3065.0,205.3803,205.3803,205.2128,205.2424,3065.0
2023-06-15 13:25:00,208.37,208.58,208.35,208.58,3574.0,205.2522,205.4591,205.2325,205.4591,3574.0
2023-06-15 13:30:00,208.61,208.67,208.6,208.67,200.0,205.4886,205.5477,205.4788,205.5477,200.0
2023-06-15 13:35:00,208.59,208.65,208.58,208.65,329.0,205.4689,205.528,205.4591,205.528,329.0
2023-06-15 13:40:00,208.66,208.75,208.65,208.75,1747.0,205.5379,205.6266,205.528,205.6266,1747.0
2023-06-15 13:45:00,208.7,208.82,208.66,208.72,2191.0,205.5773,205.6955,205.5379,205.597,2191.0
2023-06-15 13:50:00,208.74,208.76,208.62,208.74,1107.0,205.6167,205.6364,205.4985,205.6167,1107.0
2023-06-15 13:55:00,208.75,208.78,208.7,208.7,881.0,205.6266,205.6561,205.5773,205.5773,881.0
2023-06-15 14:00:00,208.59,208.72,208.58,208.59,1593.0,205.4689,205.597,205.4591,205.4689,1593.0
2023-06-15 14:05:00,208.53,208.59,208.38,208.39,2303.0,205.4098,205.4689,205.2621,205.2719,2303.0
2023-06-15 14:10:00,208.43,208.5,208.4,208.45,2643.0,205.3113,205.3803,205.2818,205.331,2643.0
2023-06-15 14:15:00,208.4,208.41,208.25,208.25,2357.0,205.2818,205.2916,205.134,205.134,2357.0
2023-06-15 14:20:00,208.21,208.33,208.16,208.33,2078.0,205.0946,205.2128,205.0454,205.2128,2078.0
2023-06-15 14:25:00,208.36,208.55,208.36,208.55,1645.0,205.2424,205.4295,205.2424,205.4295,1645.0
2023-06-15 14:30:00,208.69,208.75,208.69,208.73,660.0,205.5674,205.6266,205.5674,205.6068,660.0
2023-06-15 14:35:00,208.71,208.83,208.62,208.64,2184.0,205.5871,205.7054,205.4985,205.5182,2184.0
2023-06-15 14:40:00,208.74,208.78,208.64,208.65,1899.0,205.6167,205.6561,205.5182,205.528,1899.0
2023-06-15 14:45:00,208.72,208.79,208.66,208.66,1220.0,205.597,205.666,205.5379,205.5379,1220.0
2023-06-15 14:50:00,208.78,208.86,208.62,208.81,3982.0,205.6561,205.7349,205.4985,205.6857,3982.0
2023-06-15 14:55:00,208.76,209.05,208.72,209.05,1305.0,205.6364,205.9221,205.597,205.9221,1305.0
2023-06-15 15:00:00,208.98,208.98,208.78,208.98,1617.0,205.8531,205.8531,205.6561,205.8531,1617.0
2023-06-15 15:05:00,209.0,209.01,208.8,208.88,4848.0,205.8728,205.8827,205.6758,205.7546,4848.0
2023-06-15 15:10:00,208.76,209.01,208.72,208.92,2041.0,205.6364,205.8827,205.597,205.794,2041.0
2023-06-15 15:15:00,209.14,209.14,208.8,208.8,2506.0,206.0107,206.0107,205.6758,205.6758,2506.0
2023-06-15 15:20:00,208.75,208.94,208.7,208.86,4528.0,205.6266,205.8137,205.5773,205.7349,4528.0
2023-06-15 15:25:00,208.92,208.95,208.82,208.94,1220.0,205.794,205.8236,205.6955,205.8137,1220.0
2023-06-15 15:30:00,209.0,209.26,209.0,209.04,5536.0,205.8728,206.1289,205.8728,205.9122,5536.0
2023-06-15 15:35:00,209.02,209.08,208.91,209.05,2670.0,205.8925,205.9516,205.7842,205.9221,2670.0
2023-06-15 15:40:00,209.03,209.29,209.03,209.11,5866.0,205.9024,206.1585,205.9024,205.9812,5866.0
2023-06-15 15:45:00,209.12,209.31,209.11,209.28,5666.0,205.991,206.1782,205.9812,206.1486,5666.0
2023-06-15 15:50:00,209.28,209.41,209.05,209.05,12138.0,206.1486,206.2767,205.9221,205.9221,12138.0
2023-06-15 15:55:00,209.03,209.07,208.73,208.95,43078.0,205.9024,205.9418,205.6068,205.8236,43078.0
2023-06-16 09:30:00,209.43,209.57,208.8,209.13,302110.0,206.2964,206.4343,205.6758,206.0009,302110.0
2023-06-16 09:35:00,209.54,209.75,208.47,208.86,2006.0,206.4047,206.6116,205.3507,205.7349,2006.0
2023-06-16 09:40:00,208.93,209.16,208.61,208.76,1797.0,205.8039,206.0304,205.4886,205.6364,1797.0
2023-06-16 09:45:00,208.57,208.78,208.26,208.41,4174.0,205.4492,205.6561,205.1439,205.2916,4174.0
2023-06-16 09:50:00,208.36,208.62,208.21,208.47,5080.0,205.2424,205.4985,205.0946,205.3507,5080.0
2023-06-16 09:55:00,208.44,208.44,208.26,208.27,913.0,205.3212,205.3212,205.1439,205.1537,913.0
2023-06-16 10:00:00,208.39,208.78,208.29,208.7,3827.0,205.2719,205.6561,205.1734,205.5773,3827.0
2023-06-16 10:05:00,208.8,209.25,208.72,209.25,3273.0,205.6758,206.1191,205.597,206.1191,3273.0
2023-06-16 10:10:00,209.35,209.5,209.0,209.07,1974.0,206.2176,206.3653,205.8728,205.9418,1974.0
2023-06-16 10:15:00,209.06,209.31,208.84,208.85,1010.0,205.9319,206.1782,205.7152,205.7251,1010.0
2023-06-16 10:20:00,208.77,209.57,208.77,209.43,2009.0,205.6463,206.4343,205.6463,206.2964,2009.0
2023-06-16 10:25:00,209.5,209.83,209.36,209.83,922.0,206.3653,206.6904,206.2274,206.6904,922.0
2023-06-16 10:30:00,209.89,210.09,209.88,209.88,17404.0,206.7495,206.9465,206.7396,206.7396,17404.0
2023-06-16 10:35:00,209.91,209.91,209.59,209.59,1817.0,206.7692,206.7692,206.454,206.454,1817.0
2023-06-16 10:40:00,209.49,209.49,209.13,209.14,1175.0,206.3555,206.3555,206.0009,206.0107,1175.0
2023-06-16 10:45:00,209.23,209.32,209.18,209.18,1201.0,206.0994,206.188,206.0501,206.0501,1201.0
2023-06-16 10:50:00,209.13,209.36,209.12,209.31,1744.0,206.0009,206.2274,205.991,206.1782,1744.0
2023-06-16 10:55:00,209.31,209.31,209.02,209.03,1402.0,206.1782,206.1782,205.8925,205.9024,1402.0
2023-06-16 11:00:00,208.97,208.99,208.65,208.84,2326.0,205.8433,205.863,205.528,205.7152,2326.0
2023-06-16 11:05:00,208.72,208.8,208.58,208.72,1946.0,205.597,205.6758,205.4591,205.597,1946.0
2023-06-16 11:10:00,208.73,208.83,208.67,208.69,1940.0,205.6068,205.7054,205.5477,205.5674,1940.0
2023-06-16 11:15:00,208.63,208.63,208.25,208.25,1100.0,205.5083,205.5083,205.134,205.134,1100.0
2023-06-16 11:20:00,208.13,208.46,208.12,208.25,3125.0,205.0158,205.3409,205.006,205.134,3125.0
2023-06-16 11:25:00,208.35,208.35,208.13,208.35,941.0,205.2325,205.2325,205.0158,205.2325,941.0
2023-06-16 11:30:00,208.47,208.52,208.38,208.4,2471.0,205.3507,205.4,205.2621,205.2818,2471.0
2023-06-16 11:35:00,208.38,208.58,208.26,208.47,3724.0,205.2621,205.4591,205.1439,205.3507,3724.0
2023-06-16 11:40:00,208.57,208.85,208.57,208.83,2714.0,205.4492,205.7251,205.4492,205.7054,2714.0
2023-06-16 11:45:00,208.89,208.96,208.82,208.96,3930.0,205.7645,205.8334,205.6955,205.8334,3930.0
2023-06-16 11:50:00,208.96,208.98,208.75,208.91,12998.0,205.8334,205.8531,205.6266,205.7842,12998.0
2023-06-16 11:55:00,208.9,208.92,208.74,208.82,3621.0,205.7743,205.794,205.6167,205.6955,3621.0
2023-06-16 12:00:00,208.83,208.93,208.82,208.93,1877.0,205.7054,205.8039,205.6955,205.8039,1877.0
2023-06-16 12:05:00,208.91,208.91,208.5,208.6,1336.0,205.7842,205.7842,205.3803,205.4788,1336.0
2023-06-16 12:10:00,208.6,208.68,208.5,208.5,1011.0,205.4788,205.5576,205.3803,205.3803,1011.0
2023-06-16 12:15:00,208.48,208.58,208.39,208.39,1249.0,205.3606,205.4591,205.2719,205.2719,1249.0
2023-06-16 12:20:00,208.48,208.57,208.47,208.5,902.0,205.3606,205.4492,205.3507,205.3803,902.0
2023-06-16 12:25:00,208.51,208.71,208.46,208.67,2002.0,205.3901,205.5871,205.3409,205.5477,2002.0
2023-06-16 12:30:00,208.7,208.9,208.7,208.82,840.0,205.5773,205.7743,205.5773,205.6955,840.0
2023-06-16 12:35:00,208.9,208.9,208.74,208.74,601.0,205.7743,205.7743,205.6167,205.6167,601.0
2023-06-16 12:40:00,208.63,208.77,208.54,208.77,2000.0,205.5083,205.6463,205.4197,205.6463,2000.0
2023-06-16 12:45:00,208.58,208.58,208.45,208.53,1500.0,205.4591,205.4591,205.331,205.4098,1500.0
2023-06-16 12:50:00,208.54,208.63,208.48,208.58,2286.0,205.4197,205.5083,205.3606,205.4591,2286.0
2023-06-16 12:55:00,208.64,208.64,208.46,208.5,2239.0,205.5182,205.5182,205.3409,205.3803,2239.0
2023-06-16 13:00:00,208.56,208.56,208.4,208.4,1000.0,205.4394,205.4394,205.2818,205.2818,1000.0
2023-06-16 13:05:00,208.52,208.63,208.38,208.38,1001.0,205.4,205.5083,205.2621,205.2621,1001.0
2023-06-16 13:10:00,208.38,208.42,208.32,208.34,2271.0,205.2621,205.3015,205.203,205.2227,2271.0
2023-06-16 13:15:00,208.39,208.54,208.39,208.49,1963.0,205.2719,205.4197,205.2719,205.3704,1963.0
2023-06-16 13:20:00,208.45,208.46,208.29,208.38,1530.0,205.331,205.3409,205.1734,205.2621,1530.0
2023-06-16 13:25:00,208.28,208.32,208.14,208.2,2204.0,205.1636,205.203,205.0257,205.0848,2204.0
2023-06-16 13:30:00,208.17,208.25,208.17,208.24,500.0,205.0552,205.134,205.0552,205.1242,500.0
2023-06-16 13:35:00,208.22,208.38,208.21,208.37,2537.0,205.1045,205.2621,205.0946,205.2522,2537.0
2023-06-16 13:40:00,208.38,208.38,207.96,207.96,2981.0,205.2621,205.2621,204.8484,204.8484,2981.0
2023-06-16 13:45:00,208.09,208.21,208.09,208.21,692.0,204.9764,205.0946,204.9764,205.0946,692.0
2023-06-16 13:50:00,208.2,208.3,208.2,208.3,1167.0,205.0848,205.1833,205.0848,205.1833,1167.0
2023-06-16 13:55:00,208.27,208.27,208.02,208.15,2973.0,205.1537,205.1537,204.9075,205.0355,2973.0
2023-06-16 14:00:00,208.09,208.18,208.0,208.05,1500.0,204.9764,205.0651,204.8878,204.937,1500.0
2023-06-16 14:05:00,207.99,208.05,207.99,208.0,1425.0,204.8779,204.937,204.8779,204.8878,1425.0
2023-06-16 14:10:00,208.06,208.08,207.92,207.95,1334.0,204.9469,204.9666,204.809,204.8385,1334.0
2023-06-16 14:15:00,207.97,208.1,207.97,207.99,753.0,204.8582,204.9863,204.8582,204.8779,753.0
2023-06-16 14:20:00,207.95,207.95,207.72,207.72,1878.0,204.8385,204.8385,204.612,204.612,1878.0
2023-06-16 14:25:00,207.67,207.75,207.54,207.57,4071.0,204.5627,204.6415,204.4347,204.4642,4071.0
2023-06-16 14:30:00,207.52,207.52,207.16,207.16,2112.0,204.415,204.415,204.0603,204.0603,2112.0
2023-06-16 14:35:00,207.14,207.36,207.13,207.36,1976.0,204.0406,204.2573,204.0308,204.2573,1976.0
2023-06-16 14:40:00,207.4,207.4,207.25,207.26,1852.0,204.2967,204.2967,204.149,204.1588,1852.0
2023-06-16 14:45:00,207.23,207.25,207.16,207.17,1253.0,204.1293,204.149,204.0603,204.0702,1253.0
2023-06-16 14:50:00,207.15,207.44,207.14,207.42,3425.0,204.0505,204.3362,204.0406,204.3165,3425.0
2023-06-16 14:55:00,207.45,207.51,207.34,207.48,984.0,204.346,204.4051,204.2376,204.3756,984.0
2023-06-16 15:00:00,207.41,207.67,207.31,207.67,2909.0,204.3066,204.5627,204.2081,204.5627,2909.0
2023-06-16 15:05:00,207.66,207.7,207.5,207.62,4844.0,204.5529,204.5923,204.3953,204.5135,4844.0
2023-06-16 15:10:00,207.62,207.62,207.28,207.37,3152.0,204.5135,204.5135,204.1785,204.2672,3152.0
2023-06-16 15:15:00,207.39,207.41,207.27,207.41,3570.0,204.2869,204.3066,204.1687,204.3066,3570.0
2023-06-16 15:20:00,207.43,207.73,207.43,207.66,4997.0,204.3263,204.6218,204.3263,204.5529,4997.0
2023-06-16 15:25:00,207.66,207.68,207.46,207.48,4290.0,204.5529,204.5726,204.3559,204.3756,4290.0
2023-06-16 15:30:00,207.44,207.59,207.16,207.59,4783.0,204.3362,204.4839,204.0603,204.4839,4783.0
2023-06-16 15:35:00,207.62,207.84,207.57,207.81,3683.0,204.5135,204.7302,204.4642,204.7006,3683.0
2023-06-16 15:40:00,207.75,207.79,207.46,207.47,4942.0,204.6415,204.6809,204.3559,204.3657,4942.0
2023-06-16 15:45:00,207.43,207.6,207.29,207.29,7473.0,204.3263,204.4938,204.1884,204.1884,7473.0
2023-06-16 15:50:00,207.34,207.39,207.13,207.33,15301.0,204.2376,204.2869,204.0308,204.2278,15301.0
2023-06-16 15:55:00,207.28,207.66,207.15,207.28,37136.0,204.1785,204.5529,204.0505,204.1785,37136.0
2023-06-20 09:30:00,206.36,207.23,206.03,207.22,7910.0,203.2723,204.1293,202.9472,204.1194,7910.0
2023-06-20 09:35:00,206.81,207.91,206.81,207.91,3932.0,203.7156,204.7991,203.7156,204.7991,3932.0
2023-06-20 09:40:00,207.48,208.66,207.32,208.14,8102.0,204.3756,205.5379,204.2179,205.0257,8102.0
2023-06-20 09:45:00,208.26,208.26,207.61,207.81,1566.0,205.1439,205.1439,204.5036,204.7006,1566.0
2023-06-20 09:50:00,207.78,208.27,207.72,208.13,2526.0,204.6711,205.1537,204.612,205.0158,2526.0
2023-06-20 09:55:00,207.99,207.99,207.53,207.6,1856.0,204.8779,204.8779,204.4248,204.4938,1856.0
2023-06-20 10:00:00,207.61,207.61,207.16,207.29,1785.0,204.5036,204.5036,204.0603,204.1884,1785.0
2023-06-20 10:05:00,207.32,207.39,206.99,207.14,2261.0,204.2179,204.2869,203.8929,204.0406,2261.0
2023-06-20 10:10:00,207.22,207.22,206.91,207.08,4463.0,204.1194,204.1194,203.8141,203.9815,4463.0
2023-06-20 10:15:00,207.02,207.02,206.25,206.25,3097.0,203.9224,203.9224,203.164,203.164,3097.0
2023-06-20 10:20:00,206.05,206.6,206.05,206.59,2304.0,202.9669,203.5087,202.9669,203.4989,2304.0
2023-06-20 10:25:00,206.39,206.76,206.28,206.76,2745.0,203.3019,203.6663,203.1935,203.6663,2745.0
2023-06-20 10:30:00,206.6,206.9,206.6,206.88,1483.0,203.5087,203.8042,203.5087,203.7845,1483.0
2023-06-20 10:35:00,206.77,207.34,206.77,207.34,894.0,203.6762,204.2376,203.6762,204.2376,894.0
2023-06-20 10:40:00,207.34,207.41,207.11,207.11,2365.0,204.2376,204.3066,204.0111,204.0111,2365.0
2023-06-20 10:45:00,207.27,207.65,207.27,207.65,1830.0,204.1687,204.543,204.1687,204.543,1830.0
2023-06-20 10:50:00,207.52,207.54,207.33,207.34,1027.0,204.415,204.4347,204.2278,204.2376,1027.0
2023-06-20 10:55:00,207.34,207.71,207.27,207.67,1300.0,204.2376,204.6021,204.1687,204.5627,1300.0
2023-06-20 11:00:00,207.81,208.07,207.64,207.7,4120.0,204.7006,204.9567,204.5332,204.5923,4120.0
2023-06-20 11:05:00,207.7,207.76,207.49,207.49,600.0,204.5923,204.6514,204.3854,204.3854,600.0
2023-06-20 11:10:00,207.56,207.57,207.43,207.45,2100.0,204.4544,204.4642,204.3263,204.346,2100.0
2023-06-20 11:15:00,207.51,207.51,207.49,207.5,406.0,204.4051,204.4051,204.3854,204.3953,406.0
2023-06-20 11:20:00,207.46,207.55,207.4,207.41,961.0,204.3559,204.4445,204.2967,204.3066,961.0
2023-06-20 11:25:00,207.47,207.56,207.41,207.44,1500.0,204.3657,204.4544,204.3066,204.3362,1500.0
2023-06-20 11:30:00,207.38,207.5,207.36,207.5,1219.0,204.277,204.3953,204.2573,204.3953,1219.0
2023-06-20 11:35:00,207.51,207.87,207.51,207.87,1200.0,204.4051,204.7597,204.4051,204.7597,1200.0
2023-06-20 11:40:00,207.73,207.89,207.71,207.71,1100.0,204.6218,204.7794,204.6021,204.6021,1100.0
2023-06-20 11:45:00,207.78,208.0,207.78,208.0,700.0,204.6711,204.8878,204.6711,204.8878,700.0
2023-06-20 11:50:00,208.08,208.17,208.04,208.16,1015.0,204.9666,205.0552,204.9272,205.0454,1015.0
2023-06-20 11:55:00,208.16,208.33,208.13,208.13,1202.0,205.0454,205.2128,205.0158,205.0158,1202.0
2023-06-20 12:00:00,208.11,208.24,208.05,208.22,1995.0,204.9961,205.1242,204.937,205.1045,1995.0
2023-06-20 12:05:00,208.15,208.22,208.11,208.12,1673.0,205.0355,205.1045,204.9961,205.006,1673.0
2023-06-20 12:10:00,208.13,208.32,208.13,208.31,1464.0,205.0158,205.203,205.0158,205.1931,1464.0
2023-06-20 12:15:00,208.24,208.26,208.15,208.16,1902.0,205.1242,205.1439,205.0355,205.0454,1902.0
2023-06-20 12:20:00,208.09,208.34,208.09,208.29,900.0,204.9764,205.2227,204.9764,205.1734,900.0
2023-06-20 12:25:00,208.35,208.44,208.29,208.29,1308.0,205.2325,205.3212,205.1734,205.1734,1308.0
2023-06-20 12:30:00,208.19,208.23,208.1,208.23,1117.0,205.0749,205.1143,204.9863,205.1143,1117.0
2023-06-20 12:35:00,208.32,208.69,208.31,208.42,4835.0,205.203,205.5674,205.1931,205.3015,4835.0
2023-06-20 12:40:00,208.45,208.45,208.45,208.45,100.0,205.331,205.331,205.331,205.331,100.0
2023-06-20 12:45:00,208.43,208.43,208.4,208.4,312.0,205.3113,205.3113,205.2818,205.2818,312.0
2023-06-20 12:50:00,208.3,208.3,208.14,208.19,1312.0,205.1833,205.1833,205.0257,205.0749,1312.0
2023-06-20 12:55:00,208.15,208.26,208.14,208.26,1057.0,205.0355,205.1439,205.0257,205.1439,1057.0
2023-06-20 13:00:00,208.32,208.37,208.08,208.08,1618.0,205.203,205.2522,204.9666,204.9666,1618.0
2023-06-20 13:05:00,208.01,208.01,207.65,207.69,1406.0,204.8976,204.8976,204.543,204.5824,1406.0
2023-06-20 13:10:00,207.63,207.75,207.57,207.62,2704.0,204.5233,204.6415,204.4642,204.5135,2704.0
2023-06-20 13:15:00,207.59,207.74,207.58,207.61,1909.0,204.4839,204.6317,204.4741,204.5036,1909.0
2023-06-20 13:20:00,207.74,207.95,207.74,207.91,1798.0,204.6317,204.8385,204.6317,204.7991,1798.0
2023-06-20 13:25:00,207.89,207.89,207.73,207.8,700.0,204.7794,204.7794,204.6218,204.6908,700.0
2023-06-20 13:30:00,207.81,207.81,207.8,207.81,100.0,204.7006,204.7006,204.6908,204.7006,100.0
2023-06-20 13:35:00,207.75,207.8,207.72,207.72,600.0,204.6415,204.6908,204.612,204.612,600.0
2023-06-20 13:40:00,207.77,207.94,207.75,207.88,2455.0,204.6612,204.8287,204.6415,204.7696,2455.0
2023-06-20 13:45:00,207.78,208.04,207.78,208.04,1540.0,204.6711,204.9272,204.6711,204.9272,1540.0
2023-06-20 13:50:00,207.99,208.14,207.99,207.99,1345.0,204.8779,205.0257,204.8779,204.8779,1345.0
2023-06-20 13:55:00,208.03,208.03,207.84,207.88,1408.0,204.9173,204.9173,204.7302,204.7696,1408.0
2023-06-20 14:00:00,207.95,208.08,207.87,208.07,1400.0,204.8385,204.9666,204.7597,204.9567,1400.0
2023-06-20 14:05:00,208.05,208.05,207.91,208.03,818.0,204.937,204.937,204.7991,204.9173,818.0
2023-06-20 14:10:00,208.05,208.12,207.95,207.95,2367.0,204.937,205.006,204.8385,204.8385,2367.0
2023-06-20 14:15:00,208.1,208.1,207.64,207.86,2983.0,204.9863,204.9863,204.5332,204.7499,2983.0
2023-06-20 14:20:00,207.83,208.03,207.83,207.98,2085.0,204.7203,204.9173,204.7203,204.8681,2085.0
2023-06-20 14:25:00,208.09,208.09,207.97,207.98,1464.0,204.9764,204.9764,204.8582,204.8681,1464.0
2023-06-20 14:30:00,208.02,208.09,207.94,207.96,1700.0,204.9075,204.9764,204.8287,204.8484,1700.0
2023-06-20 14:35:00,207.96,208.0,207.73,207.73,2888.0,204.8484,204.8878,204.6218,204.6218,2888.0
2023-06-20 14:40:00,207.7,207.77,207.56,207.77,1908.0,204.5923,204.6612,204.4544,204.6612,1908.0
2023-06-20 14:45:00,207.81,208.08,207.79,208.06,3003.0,204.7006,204.9666,204.6809,204.9469,3003.0
2023-06-20 14:50:00,208.06,208.07,207.97,208.07,1116.0,204.9469,204.9567,204.8582,204.9567,1116.0
2023-06-20 14:55:00,208.04,208.1,207.86,207.99,1901.0,204.9272,204.9863,204.7499,204.8779,1901.0
2023-06-20 15:00:00,207.99,208.11,207.99,208.06,2308.0,204.8779,204.9961,204.8779,204.9469,2308.0
2023-06-20 15:05:00,208.03,208.05,207.94,208.01,2132.0,204.9173,204.937,204.8287,204.8976,2132.0
2023-06-20 15:10:00,208.06,208.19,208.04,208.18,920.0,204.9469,205.0749,204.9272,205.0651,920.0
2023-06-20 15:15:00,208.13,208.13,207.96,207.98,2697.0,205.0158,205.0158,204.8484,204.8681,2697.0
2023-06-20 15:20:00,207.97,208.13,207.95,208.1,1099.0,204.8582,205.0158,204.8385,204.9863,1099.0
2023-06-20 15:25:00,208.12,208.14,208.04,208.14,2559.0,205.006,205.0257,204.9272,205.0257,2559.0
2023-06-20 15:30:00,208.23,208.29,207.99,208.06,5328.0,205.1143,205.1734,204.8779,204.9469,5328.0
2023-06-20 15:35:00,208.0,208.24,207.94,208.24,2935.0,204.8878,205.1242,204.8287,205.1242,2935.0
2023-06-20 15:40:00,208.26,208.43,208.21,208.39,4347.0,205.1439,205.3113,205.0946,205.2719,4347.0
2023-06-20 15:45:00,208.46,208.65,208.46,208.65,3091.0,205.3409,205.528,205.3409,205.528,3091.0
2023-06-20 15:50:00,208.7,208.94,208.69,208.86,11693.0,205.5773,205.8137,205.5674,205.7349,11693.0
2023-06-20 15:55:00,208.87,208.99,208.61,208.67,39374.0,205.7448,205.863,205.4886,205.5477,39374.0
2023-06-21 09:30:00,208.61,208.61,208.12,208.12,4978.0,205.4886,205.4886,205.006,205.006,4978.0
2023-06-21 09:35:00,208.39,208.83,208.37,208.83,1132.0,205.2719,205.7054,205.2522,205.7054,1132.0
2023-06-21 09:40:00,208.86,209.54,208.86,209.34,6884.0,205.7349,206.4047,205.7349,206.2077,6884.0
2023-06-21 09:45:00,209.16,210.22,209.16,209.84,5222.0,206.0304,207.0746,206.0304,206.7002,5222.0
2023-06-21 09:50:00,209.95,210.68,209.76,210.68,6637.0,206.8086,207.5277,206.6214,207.5277,6637.0
2023-06-21 09:55:00,210.69,210.74,210.47,210.48,1564.0,207.5375,207.5868,207.3208,207.3307,1564.0
2023-06-21 10:00:00,210.46,210.89,210.45,210.71,4184.0,207.311,207.7345,207.3011,207.5572,4184.0
2023-06-21 10:05:00,210.71,210.72,210.51,210.53,6117.0,207.5572,207.5671,207.3602,207.3799,6117.0
2023-06-21 10:10:00,210.53,210.8,210.45,210.66,4474.0,207.3799,207.6459,207.3011,207.508,4474.0
2023-06-21 10:15:00,210.81,211.44,210.69,211.44,9624.0,207.6557,208.2763,207.5375,208.2763,9624.0
2023-06-21 10:20:00,211.4,212.15,211.39,212.14,4967.0,208.2369,208.9757,208.227,208.9658,4967.0
2023-06-21 10:25:00,212.03,212.22,211.82,211.98,8162.0,208.8575,209.0446,208.6506,208.8082,8162.0
2023-06-21 10:30:00,212.07,212.1,211.68,211.81,5919.0,208.8969,208.9264,208.5127,208.6408,5919.0
2023-06-21 10:35:00,211.7,212.16,211.69,212.06,5336.0,208.5324,208.9855,208.5226,208.887,5336.0
2023-06-21 10:40:00,212.02,212.02,211.59,211.61,4235.0,208.8476,208.8476,208.4241,208.4438,4235.0
2023-06-21 10:45:00,211.57,211.57,211.28,211.28,4803.0,208.4044,208.4044,208.1187,208.1187,4803.0
2023-06-21 10:50:00,211.27,211.44,211.16,211.42,4036.0,208.1088,208.2763,208.0005,208.2566,4036.0
2023-06-21 10:55:00,211.47,211.68,211.29,211.51,7203.0,208.3059,208.5127,208.1285,208.3453,7203.0
2023-06-21 11:00:00,211.59,211.59,211.18,211.23,3510.0,208.4241,208.4241,208.0202,208.0694,3510.0
2023-06-21 11:05:00,211.29,211.32,210.84,211.12,13286.0,208.1285,208.1581,207.6853,207.9611,13286.0
2023-06-21 11:10:00,211.1,211.1,210.54,210.54,8622.0,207.9414,207.9414,207.3898,207.3898,8622.0
2023-06-21 11:15:00,210.68,210.72,210.21,210.22,3653.0,207.5277,207.5671,207.0647,207.0746,3653.0
2023-06-21 11:20:00,210.24,210.67,210.23,210.56,5027.0,207.0943,207.5178,207.0844,207.4095,5027.0
2023-06-21 11:25:00,210.68,211.0,210.63,210.89,4400.0,207.5277,207.8429,207.4784,207.7345,4400.0
2023-06-21 11:30:00,210.78,210.94,210.7,210.7,3588.0,207.6262,207.7838,207.5474,207.5474,3588.0
2023-06-21 11:35:00,210.64,211.0,210.6,210.87,5521.0,207.4883,207.8429,207.4489,207.7148,5521.0
2023-06-21 11:40:00,210.91,211.12,210.89,210.98,12653.0,207.7542,207.9611,207.7345,207.8232,12653.0
2023-06-21 11:45:00,210.95,211.16,210.94,211.06,2968.0,207.7936,208.0005,207.7838,207.902,2968.0
2023-06-21 11:50:00,210.98,211.0,210.76,210.95,18857.0,207.8232,207.8429,207.6065,207.7936,18857.0
2023-06-21 11:55:00,210.9,210.9,210.62,210.62,5242.0,207.7444,207.7444,207.4686,207.4686,5242.0
2023-06-21 12:00:00,210.74,210.82,210.51,210.68,3177.0,207.5868,207.6656,207.3602,207.5277,3177.0
2023-06-21 12:05:00,210.65,211.0,210.63,210.82,4092.0,207.4981,207.8429,207.4784,207.6656,4092.0
2023-06-21 12:10:00,210.85,210.85,210.32,210.33,11606.0,207.6951,207.6951,207.1731,207.1829,11606.0
2023-06-21 12:15:00,210.33,210.64,210.26,210.51,2037.0,207.1829,207.4883,207.114,207.3602,2037.0
2023-06-21 12:20:00,210.39,210.39,210.16,210.34,2315.0,207.242,207.242,207.0155,207.1928,2315.0
2023-06-21 12:25:00,210.34,210.54,210.34,210.44,724.0,207.1928,207.3898,207.1928,207.2913,724.0
2023-06-21 12:30:00,210.55,210.56,210.44,210.47,2202.0,207.3996,207.4095,207.2913,207.3208,2202.0
2023-06-21 12:35:00,210.25,210.35,210.22,210.26,2242.0,207.1041,207.2026,207.0746,207.114,2242.0
2023-06-21 12:40:00,210.32,210.33,210.18,210.18,10772.0,207.1731,207.1829,207.0352,207.0352,10772.0
2023-06-21 12:45:00,210.15,210.35,210.14,210.27,800.0,207.0056,207.2026,206.9958,207.1238,800.0
2023-06-21 12:50:00,210.31,210.51,210.31,210.4,1817.0,207.1632,207.3602,207.1632,207.2519,1817.0
2023-06-21 12:55:00,210.45,210.65,210.41,210.55,2577.0,207.3011,207.4981,207.2617,207.3996,2577.0
2023-06-21 13:00:00,210.52,210.58,210.39,210.58,2404.0,207.3701,207.4292,207.242,207.4292,2404.0
2023-06-21 13:05:00,210.55,210.63,210.43,210.63,2002.0,207.3996,207.4784,207.2814,207.4784,2002.0
2023-06-21 13:10:00,210.65,210.66,210.49,210.5,2212.0,207.4981,207.508,207.3405,207.3504,2212.0
2023-06-21 13:15:00,210.49,210.7,210.49,210.7,1910.0,207.3405,207.5474,207.3405,207.5474,1910.0
2023-06-21 13:20:00,210.72,210.84,210.7,210.72,2996.0,207.5671,207.6853,207.5474,207.5671,2996.0
2023-06-21 13:25:00,210.72,210.89,210.71,210.75,4958.0,207.5671,207.7345,207.5572,207.5966,4958.0
2023-06-21 13:30:00,210.69,210.83,210.67,210.78,1392.0,207.5375,207.6754,207.5178,207.6262,1392.0
2023-06-21 13:35:00,210.77,210.93,210.75,210.84,2301.0,207.6163,207.7739,207.5966,207.6853,2301.0
2023-06-21 13:40:00,210.9,210.9,210.82,210.82,1136.0,207.7444,207.7444,207.6656,207.6656,1136.0
2023-06-21 13:45:00,210.82,210.82,210.67,210.68,1803.0,207.6656,207.6656,207.5178,207.5277,1803.0
2023-06-21 13:50:00,210.68,210.86,210.46,210.86,3917.0,207.5277,207.705,207.311,207.705,3917.0
2023-06-21 13:55:00,210.9,210.91,210.83,210.84,1169.0,207.7444,207.7542,207.6754,207.6853,1169.0
2023-06-21 14:00:00,210.85,210.86,210.64,210.68,4933.0,207.6951,207.705,207.4883,207.5277,4933.0
2023-06-21 14:05:00,210.68,211.06,210.68,210.87,13460.0,207.5277,207.902,207.5277,207.7148,13460.0
2023-06-21 14:10:00,210.81,211.01,210.81,210.94,2800.0,207.6557,207.8527,207.6557,207.7838,2800.0
2023-06-21 14:15:00,211.0,211.09,210.94,211.09,4505.0,207.8429,207.9315,207.7838,207.9315,4505.0
2023-06-21 14:20:00,211.14,211.15,210.81,210.93,11696.0,207.9808,207.9906,207.6557,207.7739,11696.0
2023-06-21 14:25:00,210.86,210.96,210.82,210.91,3199.0,207.705,207.8035,207.6656,207.7542,3199.0
2023-06-21 14:30:00,210.96,211.08,210.86,210.92,10521.0,207.8035,207.9217,207.705,207.7641,10521.0
2023-06-21 14:35:00,210.91,210.93,210.47,210.49,7384.0,207.7542,207.7739,207.3208,207.3405,7384.0
2023-06-21 14:40:00,210.62,210.75,210.62,210.67,8441.0,207.4686,207.5966,207.4686,207.5178,8441.0
2023-06-21 14:45:00,210.71,210.73,210.46,210.48,4144.0,207.5572,207.5769,207.311,207.3307,4144.0
2023-06-21 14:50:00,210.52,210.58,210.32,210.47,5448.0,207.3701,207.4292,207.1731,207.3208,5448.0
2023-06-21 14:55:00,210.42,210.59,210.28,210.48,19226.0,207.2716,207.439,207.1337,207.3307,19226.0
2023-06-21 15:00:00,210.44,210.46,210.12,210.12,11970.0,207.2913,207.311,206.9761,206.9761,11970.0
2023-06-21 15:05:00,210.08,210.34,210.03,210.34,16259.0,206.9366,207.1928,206.8874,207.1928,16259.0
2023-06-21 15:10:00,210.37,210.51,210.32,210.35,6935.0,207.2223,207.3602,207.1731,207.2026,6935.0
2023-06-21 15:15:00,210.38,210.38,210.15,210.3,12501.0,207.2322,207.2322,207.0056,207.1534,12501.0
2023-06-21 15:20:00,210.23,210.23,209.94,210.09,9485.0,207.0844,207.0844,206.7987,206.9465,9485.0
2023-06-21 15:25:00,210.09,210.32,210.02,210.31,2451.0,206.9465,207.1731,206.8775,207.1632,2451.0
2023-06-21 15:30:00,210.28,210.3,210.06,210.08,6513.0,207.1337,207.1534,206.9169,206.9366,6513.0
2023-06-21 15:35:00,210.08,210.32,210.08,210.17,8851.0,206.9366,207.1731,206.9366,207.0253,8851.0
2023-06-21 15:40:00,210.22,210.47,210.22,210.42,9962.0,207.0746,207.3208,207.0746,207.2716,9962.0
2023-06-21 15:45:00,210.4,210.5,210.36,210.4,24064.0,207.2519,207.3504,207.2125,207.2519,24064.0
2023-06-21 15:50:00,210.43,210.8,210.39,210.66,20550.0,207.2814,207.6459,207.242,207.508,20550.0
2023-06-21 15:55:00,210.66,210.66,210.37,210.6,62759.0,207.508,207.508,207.2223,207.4489,62759.0
2023-06-22 09:30:00,210.74,210.74,209.78,210.34,17432.0,207.5868,207.5868,206.6411,207.1928,17432.0
2023-06-22 09:35:00,210.26,210.55,210.12,210.46,6911.0,207.114,207.3996,206.9761,207.311,6911.0
2023-06-22 09:40:00,210.58,210.75,210.47,210.74,1007.0,207.4292,207.5966,207.3208,207.5868,1007.0
2023-06-22 09:45:00,210.91,211.0,210.15,210.5,5754.0,207.7542,207.8429,207.0056,207.3504,5754.0
2023-06-22 09:50:00,210.99,211.65,210.98,211.43,3662.0,207.833,208.4832,207.8232,208.2665,3662.0
2023-06-22 09:55:00,211.36,211.36,210.94,211.08,3917.0,208.1975,208.1975,207.7838,207.9217,3917.0
2023-06-22 10:00:00,210.97,211.53,210.86,211.18,6817.0,207.8133,208.365,207.705,208.0202,6817.0
2023-06-22 10:05:00,211.17,211.66,211.07,211.66,2658.0,208.0103,208.493,207.9118,208.493,2658.0
2023-06-22 10:10:00,211.79,211.94,211.64,211.94,982.0,208.6211,208.7688,208.4733,208.7688,982.0
2023-06-22 10:15:00,212.0,212.45,211.99,212.45,3608.0,208.8279,209.2712,208.8181,209.2712,3608.0
2023-06-22 10:20:00,212.32,212.62,212.28,212.62,2254.0,209.1431,209.4386,209.1037,209.4386,2254.0
2023-06-22 10:25:00,212.6,212.62,212.31,212.37,3150.0,209.4189,209.4386,209.1333,209.1924,3150.0
2023-06-22 10:30:00,212.34,212.38,211.78,212.1,21524.0,209.1628,209.2022,208.6112,208.9264,21524.0
2023-06-22 10:35:00,212.0,212.12,211.84,211.84,12921.0,208.8279,208.9461,208.6703,208.6703,12921.0
2023-06-22 10:40:00,211.83,211.83,211.33,211.75,6667.0,208.6605,208.6605,208.1679,208.5817,6667.0
2023-06-22 10:45:00,211.71,211.9,211.57,211.89,3869.0,208.5423,208.7294,208.4044,208.7196,3869.0
2023-06-22 10:50:00,212.0,212.01,211.7,211.7,1853.0,208.8279,208.8378,208.5324,208.5324,1853.0
2023-06-22 10:55:00,211.66,211.86,211.6,211.65,4196.0,208.493,208.69,208.4339,208.4832,4196.0
2023-06-22 11:00:00,211.62,211.62,211.43,211.56,4091.0,208.4536,208.4536,208.2665,208.3945,4091.0
2023-06-22 11:05:00,211.53,211.8,211.53,211.67,2258.0,208.365,208.6309,208.365,208.5029,2258.0
2023-06-22 11:10:00,211.59,211.59,211.24,211.32,1118.0,208.4241,208.4241,208.0793,208.1581,1118.0
2023-06-22 11:15:00,211.46,211.64,211.4,211.53,4577.0,208.296,208.4733,208.2369,208.365,4577.0
2023-06-22 11:20:00,211.54,211.76,211.51,211.62,3937.0,208.3748,208.5915,208.3453,208.4536,3937.0
2023-06-22 11:25:00,211.55,211.55,211.33,211.46,3228.0,208.3847,208.3847,208.1679,208.296,3228.0
2023-06-22 11:30:00,211.46,211.55,211.41,211.43,1201.0,208.296,208.3847,208.2467,208.2665,1201.0
2023-06-22 11:35:00,211.5,211.7,211.49,211.54,2037.0,208.3354,208.5324,208.3256,208.3748,2037.0
2023-06-22 11:40:00,211.5,211.59,211.5,211.5,2939.0,208.3354,208.4241,208.3354,208.3354,2939.0
2023-06-22 11:45:00,211.49,211.75,211.46,211.6,4013.0,208.3256,208.5817,208.296,208.4339,4013.0
2023-06-22 11:50:00,211.57,211.57,211.52,211.55,1518.0,208.4044,208.4044,208.3551,208.3847,1518.0
2023-06-22 11:55:00,211.52,211.76,211.52,211.76,3700.0,208.3551,208.5915,208.3551,208.5915,3700.0
2023-06-22 12:00:00,211.82,211.84,211.56,211.56,3312.0,208.6506,208.6703,208.3945,208.3945,3312.0
2023-06-22 12:05:00,211.54,211.62,211.49,211.56,2670.0,208.3748,208.4536,208.3256,208.3945,2670.0
2023-06-22 12:10:00,211.55,212.34,211.55,212.12,26253.0,208.3847,209.1628,208.3847,208.9461,26253.0
2023-06-22 12:15:00,212.12,212.14,211.96,212.0,1300.0,208.9461,208.9658,208.7885,208.8279,1300.0
2023-06-22 12:20:00,211.89,212.1,211.89,212.09,4692.0,208.7196,208.9264,208.7196,208.9166,4692.0
2023-06-22 12:25:00,212.09,212.54,212.09,212.53,1508.0,208.9166,209.3598,208.9166,209.35,1508.0
2023-06-22 12:30:00,212.59,212.62,212.39,212.39,3965.0,209.4091,209.4386,209.2121,209.2121,3965.0
2023-06-22 12:35:00,212.34,212.4,212.19,212.38,4242.0,209.1628,209.2219,209.0151,209.2022,4242.0
2023-06-22 12:40:00,212.33,212.37,212.08,212.09,2349.0,209.153,209.1924,208.9067,208.9166,2349.0
2023-06-22 12:45:00,212.16,212.25,212.04,212.09,4753.0,208.9855,209.0742,208.8673,208.9166,4753.0
2023-06-22 12:50:00,212.15,212.21,212.11,212.16,2099.0,208.9757,209.0348,208.9363,208.9855,2099.0
2023-06-22 12:55:00,212.19,212.39,212.17,212.33,6107.0,209.0151,209.2121,208.9954,209.153,6107.0
2023-06-22 13:00:00,212.3,212.33,212.06,212.06,2627.0,209.1234,209.153,208.887,208.887,2627.0
2023-06-22 13:05:00,212.11,212.25,212.03,212.08,4975.0,208.9363,209.0742,208.8575,208.9067,4975.0
2023-06-22 13:10:00,212.03,212.04,211.85,211.99,1700.0,208.8575,208.8673,208.6802,208.8181,1700.0
2023-06-22 13:15:00,212.06,212.13,211.96,212.11,1933.0,208.887,208.956,208.7885,208.9363,1933.0
2023-06-22 13:20:00,212.21,212.21,212.05,212.07,2007.0,209.0348,209.0348,208.8772,208.8969,2007.0
2023-06-22 13:25:00,212.12,212.26,212.12,212.24,1048.0,208.9461,209.084,208.9461,209.0643,1048.0
2023-06-22 13:30:00,212.24,212.37,212.23,212.37,7067.0,209.0643,209.1924,209.0545,209.1924,7067.0
2023-06-22 13:35:00,212.29,212.5,212.17,212.5,4065.0,209.1136,209.3204,208.9954,209.3204,4065.0
2023-06-22 13:40:00,212.56,212.75,212.52,212.75,2194.0,209.3795,209.5667,209.3401,209.5667,2194.0
2023-06-22 13:45:00,212.79,212.82,212.6,212.6,4217.0,209.6061,209.6357,209.4189,209.4189,4217.0
2023-06-22 13:50:00,212.59,212.83,212.53,212.72,2983.0,209.4091,209.6455,209.35,209.5371,2983.0
2023-06-22 13:55:00,212.84,213.35,212.82,213.22,5735.0,209.6554,210.1577,209.6357,210.0297,5735.0
2023-06-22 14:00:00,213.2,213.38,213.15,213.38,1721.0,210.01,210.1873,209.9607,210.1873,1721.0
2023-06-22 14:05:00,213.32,213.49,213.32,213.33,1901.0,210.1282,210.2956,210.1282,210.138,1901.0
2023-06-22 14:10:00,213.26,213.28,213.11,213.12,3221.0,210.0691,210.0888,209.9213,209.9312,3221.0
2023-06-22 14:15:00,213.19,213.31,213.19,213.22,5070.0,210.0001,210.1183,210.0001,210.0297,5070.0
2023-06-22 14:20:00,213.28,213.3,213.09,213.29,4976.0,210.0888,210.1085,209.9016,210.0986,4976.0
2023-06-22 14:25:00,213.3,213.32,213.09,213.18,8736.0,210.1085,210.1282,209.9016,209.9903,8736.0
2023-06-22 14:30:00,213.32,213.36,213.19,213.19,2425.0,210.1282,210.1676,210.0001,210.0001,2425.0
2023-06-22 14:35:00,213.21,213.94,213.21,213.58,38323.0,210.0198,210.7389,210.0198,210.3843,38323.0
2023-06-22 14:40:00,213.64,213.79,213.54,213.64,4591.0,210.4434,210.5911,210.3449,210.4434,4591.0
2023-06-22 14:45:00,213.71,213.78,213.55,213.57,2300.0,210.5123,210.5813,210.3547,210.3744,2300.0
2023-06-22 14:50:00,213.5,213.63,213.39,213.59,3628.0,210.3055,210.4335,210.1971,210.3941,3628.0
2023-06-22 14:55:00,213.67,213.83,213.65,213.68,3766.0,210.4729,210.6305,210.4532,210.4828,3766.0
2023-06-22 15:00:00,213.75,213.84,213.56,213.56,3458.0,210.5517,210.6404,210.3646,210.3646,3458.0
2023-06-22 15:05:00,213.51,213.61,213.51,213.54,7636.0,210.3153,210.4138,210.3153,210.3449,7636.0
2023-06-22 15:10:00,213.62,213.64,213.37,213.51,5423.0,210.4237,210.4434,210.1774,210.3153,5423.0
2023-06-22 15:15:00,213.54,213.55,213.15,213.28,8543.0,210.3449,210.3547,209.9607,210.0888,8543.0
2023-06-22 15:20:00,213.2,213.22,212.97,213.07,4943.0,210.01,210.0297,209.7834,209.8819,4943.0
2023-06-22 15:25:00,213.07,213.12,212.98,213.07,4076.0,209.8819,209.9312,209.7933,209.8819,4076.0
2023-06-22 15:30:00,212.93,213.1,212.89,213.01,5596.0,209.744,209.9115,209.7046,209.8228,5596.0
2023-06-22 15:35:00,213.04,213.48,213.02,213.27,5554.0,209.8524,210.2858,209.8327,210.0789,5554.0
2023-06-22 15:40:00,213.37,213.66,213.36,213.66,5738.0,210.1774,210.4631,210.1676,210.4631,5738.0
2023-06-22 15:45:00,213.67,213.79,213.45,213.54,15429.0,210.4729,210.5911,210.2562,210.3449,15429.0
2023-06-22 15:50:00,213.62,213.78,213.46,213.64,20137.0,210.4237,210.5813,210.2661,210.4434,20137.0
2023-06-22 15:55:00,213.63,213.68,213.29,213.5,48992.0,210.4335,210.4828,210.0986,210.3055,48992.0
2023-06-23 09:30:00,212.15,212.62,211.93,212.42,6579.0,208.9757,209.4386,208.759,209.2416,6579.0
2023-06-23 09:35:00,212.63,213.27,212.22,212.41,4777.0,209.4485,210.0789,209.0446,209.2318,4777.0
2023-06-23 09:40:00,212.62,212.87,212.0,212.07,3999.0,209.4386,209.6849,208.8279,208.8969,3999.0
2023-06-23 09:45:00,212.08,212.19,211.9,211.91,4320.0,208.9067,209.0151,208.7294,208.7393,4320.0
2023-06-23 09:50:00,212.16,212.87,212.16,212.85,4425.0,208.9855,209.6849,208.9855,209.6652,4425.0
2023-06-23 09:55:00,212.87,212.88,212.68,212.76,1592.0,209.6849,209.6948,209.4977,209.5766,1592.0
2023-06-23 10:00:00,212.79,213.26,212.69,212.88,15389.0,209.6061,210.0691,209.5076,209.6948,15389.0
2023-06-23 10:05:00,212.82,212.93,212.51,212.6,4721.0,209.6357,209.744,209.3303,209.4189,4721.0
2023-06-23 10:10:00,212.35,212.75,212.35,212.56,2800.0,209.1727,209.5667,209.1727,209.3795,2800.0
2023-06-23 10:15:00,212.68,213.15,212.67,213.09,5262.0,209.4977,209.9607,209.4879,209.9016,5262.0
2023-06-23 10:20:00,213.09,213.43,212.95,213.4,22031.0,209.9016,210.2365,209.7637,210.207,22031.0
2023-06-23 10:25:00,213.28,213.56,213.12,213.23,12673.0,210.0888,210.3646,209.9312,210.0395,12673.0
2023-06-23 10:30:00,213.24,213.24,212.88,213.05,1914.0,210.0494,210.0494,209.6948,209.8622,1914.0
2023-06-23 10:35:00,212.84,213.16,212.84,213.09,4353.0,209.6554,209.9706,209.6554,209.9016,4353.0
2023-06-23 10:40:00,213.08,213.1,212.77,213.02,5086.0,209.8918,209.9115,209.5864,209.8327,5086.0
2023-06-23 10:45:00,213.02,213.05,212.64,212.68,7367.0,209.8327,209.8622,209.4583,209.4977,7367.0
2023-06-23 10:50:00,212.66,212.82,212.54,212.81,5196.0,209.478,209.6357,209.3598,209.6258,5196.0
2023-06-23 10:55:00,212.77,213.16,212.73,213.06,8079.0,209.5864,209.9706,209.547,209.8721,8079.0
2023-06-23 11:00:00,213.01,213.22,212.83,213.22,3846.0,209.8228,210.0297,209.6455,210.0297,3846.0
2023-06-23 11:05:00,213.22,213.35,213.14,213.29,4906.0,210.0297,210.1577,209.9509,210.0986,4906.0
2023-06-23 11:10:00,213.2,213.27,212.89,213.09,6665.0,210.01,210.0789,209.7046,209.9016,6665.0
2023-06-23 11:15:00,213.08,213.08,212.9,212.97,1800.0,209.8918,209.8918,209.7145,209.7834,1800.0
2023-06-23 11:20:00,212.97,212.97,212.68,212.79,4286.0,209.7834,209.7834,209.4977,209.6061,4286.0
2023-06-23 11:25:00,212.74,213.06,212.74,212.98,4261.0,209.5568,209.8721,209.5568,209.7933,4261.0
2023-06-23 11:30:00,213.05,213.22,213.0,213.09,1233.0,209.8622,210.0297,209.813,209.9016,1233.0
2023-06-23 11:35:00,213.06,213.33,212.97,213.0,2404.0,209.8721,210.138,209.7834,209.813,2404.0
2023-06-23 11:40:00,213.07,213.21,213.07,213.18,2848.0,209.8819,210.0198,209.8819,209.9903,2848.0
2023-06-23 11:45:00,213.19,213.19,212.97,213.0,3311.0,210.0001,210.0001,209.7834,209.813,3311.0
2023-06-23 11:50:00,213.0,213.0,212.87,212.99,2345.0,209.813,209.813,209.6849,209.8031,2345.0
2023-06-23 11:55:00,213.09,213.24,213.02,213.19,4288.0,209.9016,210.0494,209.8327,210.0001,4288.0
2023-06-23 12:00:00,213.28,213.41,212.93,213.06,3526.0,210.0888,210.2168,209.744,209.8721,3526.0
2023-06-23 12:05:00,213.0,213.0,212.89,212.99,500.0,209.813,209.813,209.7046,209.8031,500.0
2023-06-23 12:10:00,213.0,213.29,212.99,213.29,1668.0,209.813,210.0986,209.8031,210.0986,1668.0
2023-06-23 12:15:00,213.26,213.44,213.26,213.4,3744.0,210.0691,210.2464,210.0691,210.207,3744.0
2023-06-23 12:20:00,213.39,213.39,213.36,213.36,300.0,210.1971,210.1971,210.1676,210.1676,300.0
2023-06-23 12:25:00,213.4,213.48,213.3,213.41,6828.0,210.207,210.2858,210.1085,210.2168,6828.0
2023-06-23 12:30:00,213.44,213.56,213.31,213.5,11907.0,210.2464,210.3646,210.1183,210.3055,11907.0
2023-06-23 12:35:00,213.41,213.43,213.41,213.43,200.0,210.2168,210.2365,210.2168,210.2365,200.0
2023-06-23 12:40:00,213.49,213.5,213.26,213.35,2550.0,210.2956,210.3055,210.0691,210.1577,2550.0
2023-06-23 12:45:00,213.31,213.42,213.28,213.35,1972.0,210.1183,210.2267,210.0888,210.1577,1972.0
2023-06-23 12:50:00,213.37,213.57,213.35,213.56,3817.0,210.1774,210.3744,210.1577,210.3646,3817.0
2023-06-23 12:55:00,213.48,213.56,213.45,213.51,3941.0,210.2858,210.3646,210.2562,210.3153,3941.0
2023-06-23 13:00:00,213.65,213.86,213.56,213.86,1785.0,210.4532,210.6601,210.3646,210.6601,1785.0
2023-06-23 13:05:00,213.84,213.84,213.57,213.59,4765.0,210.6404,210.6404,210.3744,210.3941,4765.0
2023-06-23 13:10:00,213.56,213.61,213.42,213.47,2764.0,210.3646,210.4138,210.2267,210.2759,2764.0
2023-06-23 13:15:00,213.42,213.56,213.37,213.56,1420.0,210.2267,210.3646,210.1774,210.3646,1420.0
2023-06-23 13:20:00,213.64,213.64,213.5,213.52,2247.0,210.4434,210.4434,210.3055,210.3252,2247.0
2023-06-23 13:25:00,213.58,213.75,213.58,213.7,12693.0,210.3843,210.5517,210.3843,210.5025,12693.0
2023-06-23 13:30:00,213.7,213.92,213.69,213.88,9160.0,210.5025,210.7192,210.4926,210.6798,9160.0
2023-06-23 13:35:00,213.88,214.02,213.83,213.9,7562.0,210.6798,210.8177,210.6305,210.6995,7562.0
2023-06-23 13:40:00,213.9,213.9,213.73,213.77,1901.0,210.6995,210.6995,210.532,210.5714,1901.0
2023-06-23 13:45:00,213.81,214.1,213.78,214.09,11025.0,210.6108,210.8965,210.5813,210.8866,11025.0
2023-06-23 13:50:00,214.09,214.56,214.06,214.32,5102.0,210.8866,211.3496,210.8571,211.1132,5102.0
2023-06-23 13:55:00,214.31,214.38,214.22,214.24,3729.0,211.1034,211.1723,211.0147,211.0344,3729.0
2023-06-23 14:00:00,214.23,214.32,214.09,214.09,2194.0,211.0246,211.1132,210.8866,210.8866,2194.0
2023-06-23 14:05:00,214.18,214.32,214.18,214.25,3662.0,210.9753,211.1132,210.9753,211.0443,3662.0
2023-06-23 14:10:00,214.28,214.3,213.93,213.93,6068.0,211.0738,211.0935,210.729,210.729,6068.0
2023-06-23 14:15:00,213.98,214.0,213.82,213.85,1985.0,210.7783,210.798,210.6207,210.6502,1985.0
2023-06-23 14:20:00,213.86,213.97,213.8,213.81,2979.0,210.6601,210.7684,210.601,210.6108,2979.0
2023-06-23 14:25:00,213.75,213.82,213.44,213.54,2111.0,210.5517,210.6207,210.2464,210.3449,2111.0
2023-06-23 14:30:00,213.49,213.67,213.41,213.41,6722.0,210.2956,210.4729,210.2168,210.2168,6722.0
2023-06-23 14:35:00,213.42,213.53,213.19,213.31,3216.0,210.2267,210.335,210.0001,210.1183,3216.0
2023-06-23 14:40:00,213.39,213.39,213.22,213.29,3450.0,210.1971,210.1971,210.0297,210.0986,3450.0
2023-06-23 14:45:00,213.28,213.34,213.04,213.09,11446.0,210.0888,210.1479,209.8524,209.9016,11446.0
2023-06-23 14:50:00,213.16,213.3,213.05,213.28,4376.0,209.9706,210.1085,209.8622,210.0888,4376.0
2023-06-23 14:55:00,213.28,213.47,213.23,213.45,4866.0,210.0888,210.2759,210.0395,210.2562,4866.0
2023-06-23 15:00:00,213.44,213.58,213.22,213.4,5038.0,210.2464,210.3843,210.0297,210.207,5038.0
2023-06-23 15:05:00,213.45,213.66,213.42,213.6,4415.0,210.2562,210.4631,210.2267,210.404,4415.0
2023-06-23 15:10:00,213.64,213.72,213.45,213.47,6326.0,210.4434,210.5222,210.2562,210.2759,6326.0
2023-06-23 15:15:00,213.51,213.65,213.46,213.65,6147.0,210.3153,210.4532,210.2661,210.4532,6147.0
2023-06-23 15:20:00,213.65,213.69,213.56,213.63,3959.0,210.4532,210.4926,210.3646,210.4335,3959.0
2023-06-23 15:25:00,213.7,213.72,213.55,213.6,6826.0,210.5025,210.5222,210.3547,210.404,6826.0
2023-06-23 15:30:00,213.66,213.84,213.58,213.73,13204.0,210.4631,210.6404,210.3843,210.532,13204.0
2023-06-23 15:35:00,213.79,214.0,213.79,213.99,13688.0,210.5911,210.798,210.5911,210.7881,13688.0
2023-06-23 15:40:00,213.99,214.14,213.87,214.12,29895.0,210.7881,210.9359,210.6699,210.9162,29895.0
2023-06-23 15:45:00,214.19,214.39,214.15,214.36,13616.0,210.9852,211.1822,210.9458,211.1526,13616.0
2023-06-23 15:50:00,214.37,214.84,214.37,214.65,42930.0,211.1625,211.6254,211.1625,211.4383,42930.0
2023-06-23 15:55:00,214.56,214.94,214.1,214.52,100344.0,211.3496,211.7239,210.8965,211.3102,100344.0
2023-06-26 09:30:00,213.94,215.07,213.9,214.79,28827.0,210.7389,211.852,210.6995,211.5762,28827.0
2023-06-26 09:35:00,215.1,215.24,214.72,215.24,2666.0,211.8815,212.0194,211.5072,212.0194,2666.0
2023-06-26 09:40:00,215.01,215.5,215.01,215.44,6038.0,211.7929,212.2756,211.7929,212.2165,6038.0
2023-06-26 09:45:00,215.38,215.53,215.35,215.42,1800.0,212.1573,212.3051,212.1278,212.1967,1800.0
2023-06-26 09:50:00,215.32,215.45,215.22,215.24,6015.0,212.0982,212.2263,211.9997,212.0194,6015.0
2023-06-26 09:55:00,215.25,215.44,214.97,215.44,3673.0,212.0293,212.2165,211.7535,212.2165,3673.0
2023-06-26 10:00:00,215.33,215.89,215.3,215.3,8851.0,212.1081,212.6597,212.0785,212.0785,8851.0
2023-06-26 10:05:00,215.31,215.33,214.97,215.31,6552.0,212.0884,212.1081,211.7535,212.0884,6552.0
2023-06-26 10:10:00,215.23,215.23,215.09,215.11,3000.0,212.0096,212.0096,211.8717,211.8914,3000.0
2023-06-26 10:15:00,215.14,215.15,214.96,215.12,1857.0,211.9209,211.9308,211.7436,211.9012,1857.0
2023-06-26 10:20:00,214.97,215.2,214.79,214.81,5536.0,211.7535,211.98,211.5762,211.5959,5536.0
2023-06-26 10:25:00,214.63,214.73,214.55,214.61,3999.0,211.4186,211.5171,211.3398,211.3989,3999.0
2023-06-26 10:30:00,214.59,214.76,214.58,214.63,6203.0,211.3792,211.5466,211.3693,211.4186,6203.0
2023-06-26 10:35:00,214.63,214.63,214.23,214.31,4517.0,211.4186,211.4186,211.0246,211.1034,4517.0
2023-06-26 10:40:00,214.2,214.43,213.93,214.0,6477.0,210.995,211.2216,210.729,210.798,6477.0
2023-06-26 10:45:00,214.0,214.27,213.85,214.24,11166.0,210.798,211.064,210.6502,211.0344,11166.0
2023-06-26 10:50:00,214.39,214.72,214.39,214.72,674.0,211.1822,211.5072,211.1822,211.5072,674.0
2023-06-26 10:55:00,214.5,214.54,214.4,214.41,5342.0,211.2905,211.3299,211.192,211.2019,5342.0
2023-06-26 11:00:00,214.4,214.5,214.32,214.47,2525.0,211.192,211.2905,211.1132,211.261,2525.0
2023-06-26 11:05:00,214.47,214.48,214.26,214.27,2463.0,211.261,211.2708,211.0541,211.064,2463.0
2023-06-26 11:10:00,214.33,214.64,214.31,214.46,6779.0,211.1231,211.4284,211.1034,211.2511,6779.0
2023-06-26 11:15:00,214.45,214.67,214.44,214.65,2319.0,211.2413,211.458,211.2314,211.4383,2319.0
2023-06-26 11:20:00,214.62,214.62,214.22,214.22,4110.0,211.4087,211.4087,211.0147,211.0147,4110.0
2023-06-26 11:25:00,214.18,214.38,214.18,214.38,2143.0,210.9753,211.1723,210.9753,211.1723,2143.0
2023-06-26 11:30:00,214.42,214.5,214.32,214.32,2735.0,211.2117,211.2905,211.1132,211.1132,2735.0
2023-06-26 11:35:00,214.3,214.38,214.21,214.38,2551.0,211.0935,211.1723,211.0049,211.1723,2551.0
2023-06-26 11:40:00,214.34,214.42,214.26,214.26,3100.0,211.1329,211.2117,211.0541,211.0541,3100.0
2023-06-26 11:45:00,214.26,214.62,214.2,214.2,6167.0,211.0541,211.4087,210.995,210.995,6167.0
2023-06-26 11:50:00,214.2,214.28,214.06,214.06,2453.0,210.995,211.0738,210.8571,210.8571,2453.0
2023-06-26 11:55:00,214.1,214.24,214.04,214.1,1628.0,210.8965,211.0344,210.8374,210.8965,1628.0
2023-06-26 12:00:00,214.17,214.35,214.16,214.31,2036.0,210.9655,211.1428,210.9556,211.1034,2036.0
2023-06-26 12:05:00,214.26,214.3,214.22,214.3,3052.0,211.0541,211.0935,211.0147,211.0935,3052.0
2023-06-26 12:10:00,214.24,214.45,214.22,214.45,3781.0,211.0344,211.2413,211.0147,211.2413,3781.0
2023-06-26 12:15:00,214.45,214.52,214.32,214.34,6613.0,211.2413,211.3102,211.1132,211.1329,6613.0
2023-06-26 12:20:00,214.28,214.46,214.19,214.45,2207.0,211.0738,211.2511,210.9852,211.2413,2207.0
2023-06-26 12:25:00,214.48,214.52,214.4,214.48,3280.0,211.2708,211.3102,211.192,211.2708,3280.0
2023-06-26 12:30:00,214.48,214.48,214.11,214.23,7051.0,211.2708,211.2708,210.9064,211.0246,7051.0
2023-06-26 12:35:00,214.21,214.32,214.19,214.32,1440.0,211.0049,211.1132,210.9852,211.1132,1440.0
2023-06-26 12:40:00,214.34,214.53,214.32,214.33,3118.0,211.1329,211.3201,211.1132,211.1231,3118.0
2023-06-26 12:45:00,214.28,214.43,214.28,214.3,2419.0,211.0738,211.2216,211.0738,211.0935,2419.0
2023-06-26 12:50:00,214.36,214.61,214.28,214.54,2203.0,211.1526,211.3989,211.0738,211.3299,2203.0
2023-06-26 12:55:00,214.61,214.61,214.47,214.58,5137.0,211.3989,211.3989,211.261,211.3693,5137.0
2023-06-26 13:00:00,214.6,214.69,214.55,214.56,6002.0,211.389,211.4777,211.3398,211.3496,6002.0
2023-06-26 13:05:00,214.6,214.64,214.57,214.61,2969.0,211.389,211.4284,211.3595,211.3989,2969.0
2023-06-26 13:10:00,214.58,214.68,214.5,214.51,4836.0,211.3693,211.4678,211.2905,211.3004,4836.0
2023-06-26 13:15:00,214.5,214.63,214.5,214.6,1721.0,211.2905,211.4186,211.2905,211.389,1721.0
2023-06-26 13:20:00,214.56,214.63,214.5,214.52,10367.0,211.3496,211.4186,211.2905,211.3102,10367.0
2023-06-26 13:25:00,214.5,214.76,214.49,214.72,6312.0,211.2905,211.5466,211.2807,211.5072,6312.0
2023-06-26 13:30:00,214.74,214.74,214.52,214.58,2760.0,211.5269,211.5269,211.3102,211.3693,2760.0
2023-06-26 13:35:00,214.62,214.9,214.62,214.9,23261.0,211.4087,211.6845,211.4087,211.6845,23261.0
2023-06-26 13:40:00,214.9,215.03,214.86,214.86,2067.0,211.6845,211.8126,211.6451,211.6451,2067.0
2023-06-26 13:45:00,214.86,214.92,214.84,214.92,6876.0,211.6451,211.7042,211.6254,211.7042,6876.0
2023-06-26 13:50:00,214.84,214.99,214.83,214.99,12519.0,211.6254,211.7732,211.6156,211.7732,12519.0
2023-06-26 13:55:00,214.91,214.96,214.86,214.86,1000.0,211.6944,211.7436,211.6451,211.6451,1000.0
2023-06-26 14:00:00,214.9,214.96,214.83,214.94,1221.0,211.6845,211.7436,211.6156,211.7239,1221.0
2023-06-26 14:05:00,214.93,214.93,214.64,214.68,4145.0,211.7141,211.7141,211.4284,211.4678,4145.0
2023-06-26 14:10:00,214.71,214.74,214.53,214.53,1799.0,211.4974,211.5269,211.3201,211.3201,1799.0
2023-06-26 14:15:00,214.51,214.85,214.51,214.71,2416.0,211.3004,211.6353,211.3004,211.4974,2416.0
2023-06-26 14:20:00,214.7,214.72,214.59,214.59,2248.0,211.4875,211.5072,211.3792,211.3792,2248.0
2023-06-26 14:25:00,214.58,214.81,214.58,214.81,1509.0,211.3693,211.5959,211.3693,211.5959,1509.0
2023-06-26 14:30:00,214.78,214.82,214.74,214.8,1340.0,211.5663,211.6057,211.5269,211.586,1340.0
2023-06-26 14:35:00,214.73,214.79,214.73,214.76,716.0,211.5171,211.5762,211.5171,211.5466,716.0
2023-06-26 14:40:00,214.73,214.84,214.58,214.62,7354.0,211.5171,211.6254,211.3693,211.4087,7354.0
2023-06-26 14:45:00,214.62,214.83,214.57,214.83,1689.0,211.4087,211.6156,211.3595,211.6156,1689.0
2023-06-26 14:50:00,214.79,214.83,214.57,214.76,5099.0,211.5762,211.6156,211.3595,211.5466,5099.0
2023-06-26 14:55:00,214.86,214.91,214.73,214.91,2200.0,211.6451,211.6944,211.5171,211.6944,2200.0
2023-06-26 15:00:00,214.82,215.01,214.82,214.95,4059.0,211.6057,211.7929,211.6057,211.7338,4059.0
2023-06-26 15:05:00,214.97,214.99,214.83,214.83,3012.0,211.7535,211.7732,211.6156,211.6156,3012.0
2023-06-26 15:10:00,214.91,215.08,214.85,215.08,7962.0,211.6944,211.8618,211.6353,211.8618,7962.0
2023-06-26 15:15:00,215.08,215.32,215.08,215.16,37703.0,211.8618,212.0982,211.8618,211.9406,37703.0
2023-06-26 15:20:00,215.25,215.41,215.11,215.17,4205.0,212.0293,212.1869,211.8914,211.9505,4205.0
2023-06-26 15:25:00,215.23,215.41,215.18,215.26,4856.0,212.0096,212.1869,211.9603,212.0391,4856.0
2023-06-26 15:30:00,215.21,215.45,215.15,215.41,9105.0,211.9899,212.2263,211.9308,212.1869,9105.0
2023-06-26 15:35:00,215.4,215.43,215.31,215.35,7235.0,212.177,212.2066,212.0884,212.1278,7235.0
2023-06-26 15:40:00,215.34,215.4,215.22,215.22,8377.0,212.1179,212.177,211.9997,211.9997,8377.0
2023-06-26 15:45:00,215.21,215.21,214.91,215.07,18680.0,211.9899,211.9899,211.6944,211.852,18680.0
2023-06-26 15:50:00,214.98,215.01,214.51,214.59,16777.0,211.7633,211.7929,211.3004,211.3792,16777.0
2023-06-26 15:55:00,214.56,214.85,214.39,214.78,54757.0,211.3496,211.6353,211.1822,211.5663,54757.0
2023-06-27 09:30:00,215.37,215.66,215.22,215.45,3824.0,212.1475,212.4332,211.9997,212.2263,3824.0
2023-06-27 09:35:00,215.49,216.12,215.34,216.11,6145.0,212.2657,212.8863,212.1179,212.8764,6145.0
2023-06-27 09:40:00,216.25,216.36,215.93,215.98,2920.0,213.0143,213.1227,212.6991,212.7484,2920.0
2023-06-27 09:45:00,215.74,215.74,215.06,215.13,2123.0,212.512,212.512,211.8421,211.9111,2123.0
2023-06-27 09:50:00,215.13,215.76,215.13,215.65,1975.0,211.9111,212.5317,211.9111,212.4233,1975.0
2023-06-27 09:55:00,215.4,215.68,215.39,215.68,802.0,212.177,212.4529,212.1672,212.4529,802.0
2023-06-27 10:00:00,215.81,215.87,215.59,215.86,2466.0,212.5809,212.64,212.3642,212.6302,2466.0
2023-06-27 10:05:00,215.86,216.05,215.71,216.05,5287.0,212.6302,212.8173,212.4824,212.8173,5287.0
2023-06-27 10:10:00,215.98,216.87,215.93,216.87,1634.0,212.7484,213.6251,212.6991,213.6251,1634.0
2023-06-27 10:15:00,216.87,216.9,216.54,216.68,4200.0,213.6251,213.6546,213.3,213.4379,4200.0
2023-06-27 10:20:00,216.61,216.69,216.21,216.21,1466.0,213.3689,213.4477,212.9749,212.9749,1466.0
2023-06-27 10:25:00,216.21,216.66,216.15,216.63,3425.0,212.9749,213.4182,212.9158,213.3886,3425.0
2023-06-27 10:30:00,216.63,217.35,216.63,217.3,15913.0,213.3886,214.0979,213.3886,214.0486,15913.0
2023-06-27 10:35:00,217.21,217.3,217.15,217.15,917.0,213.96,214.0486,213.9009,213.9009,917.0
2023-06-27 10:40:00,217.22,217.63,217.21,217.63,2700.0,213.9698,214.3737,213.96,214.3737,2700.0
2023-06-27 10:45:00,217.69,217.77,217.05,217.05,2746.0,214.4328,214.5116,213.8024,213.8024,2746.0
2023-06-27 10:50:00,217.02,217.39,217.02,217.39,1250.0,213.7728,214.1373,213.7728,214.1373,1250.0
2023-06-27 10:55:00,217.46,217.48,217.14,217.22,6684.0,214.2062,214.2259,213.891,213.9698,6684.0
2023-06-27 11:00:00,217.22,217.42,217.16,217.37,7498.0,213.9698,214.1668,213.9107,214.1176,7498.0
2023-06-27 11:05:00,217.27,217.47,217.26,217.34,1631.0,214.0191,214.2161,214.0092,214.088,1631.0
2023-06-27 11:10:00,217.33,217.62,217.12,217.62,1418.0,214.0782,214.3638,213.8713,214.3638,1418.0
2023-06-27 11:15:00,217.83,217.83,217.6,217.72,3820.0,214.5707,214.5707,214.3441,214.4623,3820.0
2023-06-27 11:20:00,217.74,217.87,217.71,217.84,3979.0,214.482,214.6101,214.4525,214.5805,3979.0
2023-06-27 11:25:00,217.81,218.18,217.76,218.18,1857.0,214.551,214.9155,214.5017,214.9155,1857.0
2023-06-27 11:30:00,218.13,218.13,217.83,217.93,1664.0,214.8662,214.8662,214.5707,214.6692,1664.0
2023-06-27 11:35:00,217.94,218.1,217.93,218.1,1778.0,214.679,214.8366,214.6692,214.8366,1778.0
2023-06-27 11:40:00,218.17,218.2,218.07,218.13,4215.0,214.9056,214.9352,214.8071,214.8662,4215.0
2023-06-27 11:45:00,218.15,218.46,218.09,218.31,2540.0,214.8859,215.1913,214.8268,215.0435,2540.0
2023-06-27 11:50:00,218.37,218.49,218.31,218.49,1510.0,215.1026,215.2208,215.0435,215.2208,1510.0
2023-06-27 11:55:00,218.52,218.61,218.48,218.61,1254.0,215.2504,215.339,215.211,215.339,1254.0
2023-06-27 12:00:00,218.53,218.79,218.53,218.71,2225.0,215.2602,215.5163,215.2602,215.4375,2225.0
2023-06-27 12:05:00,218.73,218.83,218.69,218.81,2897.0,215.4572,215.5557,215.4178,215.536,2897.0
2023-06-27 12:10:00,218.77,218.79,218.53,218.53,1250.0,215.4966,215.5163,215.2602,215.2602,1250.0
2023-06-27 12:15:00,218.54,218.66,218.49,218.63,2006.0,215.2701,215.3883,215.2208,215.3587,2006.0
2023-06-27 12:20:00,218.59,218.88,218.59,218.88,700.0,215.3193,215.605,215.3193,215.605,700.0
2023-06-27 12:25:00,218.96,219.08,218.95,218.96,1661.0,215.6838,215.802,215.6739,215.6838,1661.0
2023-06-27 12:30:00,218.99,218.99,218.99,218.99,600.0,215.7133,215.7133,215.7133,215.7133,600.0
2023-06-27 12:35:00,219.04,219.2,219.04,219.18,2253.0,215.7626,215.9202,215.7626,215.9005,2253.0
2023-06-27 12:40:00,219.16,219.17,219.07,219.14,1529.0,215.8808,215.8906,215.7921,215.8611,1529.0
2023-06-27 12:45:00,219.09,219.15,218.99,219.13,4137.0,215.8118,215.8709,215.7133,215.8512,4137.0
2023-06-27 12:50:00,219.18,219.29,219.18,219.29,570.0,215.9005,216.0088,215.9005,216.0088,570.0
2023-06-27 12:55:00,219.37,219.37,219.1,219.21,1959.0,216.0876,216.0876,215.8217,215.93,1959.0
2023-06-27 13:00:00,219.24,219.35,219.24,219.34,770.0,215.9596,216.0679,215.9596,216.0581,770.0
2023-06-27 13:05:00,219.25,219.35,219.16,219.16,1680.0,215.9694,216.0679,215.8808,215.8808,1680.0
2023-06-27 13:10:00,219.24,219.67,219.23,219.67,4459.0,215.9596,216.3832,215.9497,216.3832,4459.0
2023-06-27 13:15:00,219.68,219.68,219.67,219.68,100.0,216.393,216.393,216.3832,216.393,100.0
2023-06-27 13:20:00,219.65,219.77,219.64,219.77,3257.0,216.3635,216.4817,216.3536,216.4817,3257.0
2023-06-27 13:25:00,219.85,219.9,219.71,219.75,3097.0,216.5605,216.6097,216.4226,216.462,3097.0
2023-06-27 13:30:00,219.81,219.85,219.73,219.73,2572.0,216.5211,216.5605,216.4423,216.4423,2572.0
2023-06-27 13:35:00,219.71,219.88,219.71,219.8,2514.0,216.4226,216.59,216.4226,216.5112,2514.0
2023-06-27 13:40:00,219.82,219.95,219.82,219.94,2043.0,216.5309,216.659,216.5309,216.6491,2043.0
2023-06-27 13:45:00,219.92,219.93,219.75,219.8,1905.0,216.6294,216.6393,216.462,216.5112,1905.0
2023-06-27 13:50:00,219.75,219.92,219.75,219.86,1787.0,216.462,216.6294,216.462,216.5703,1787.0
2023-06-27 13:55:00,219.83,219.86,219.72,219.86,3929.0,216.5408,216.5703,216.4324,216.5703,3929.0
2023-06-27 14:00:00,219.88,219.89,219.84,219.88,1511.0,216.59,216.5999,216.5506,216.59,1511.0
2023-06-27 14:05:00,219.9,220.04,219.84,219.89,2511.0,216.6097,216.7476,216.5506,216.5999,2511.0
2023-06-27 14:10:00,219.9,219.9,219.81,219.81,213.0,216.6097,216.6097,216.5211,216.5211,213.0
2023-06-27 14:15:00,219.87,219.87,219.72,219.81,2843.0,216.5802,216.5802,216.4324,216.5211,2843.0
2023-06-27 14:20:00,219.82,219.86,219.82,219.86,844.0,216.5309,216.5703,216.5309,216.5703,844.0
2023-06-27 14:25:00,219.78,220.22,219.77,220.22,8513.0,216.4915,216.9249,216.4817,216.9249,8513.0
2023-06-27 14:30:00,220.22,220.3,220.01,220.01,10956.0,216.9249,217.0037,216.7181,216.7181,10956.0
2023-06-27 14:35:00,219.95,220.13,219.95,220.13,1100.0,216.659,216.8363,216.659,216.8363,1100.0
2023-06-27 14:40:00,220.1,220.13,219.94,220.06,2308.0,216.8067,216.8363,216.6491,216.7673,2308.0
2023-06-27 14:45:00,220.07,220.22,220.07,220.15,6250.0,216.7772,216.9249,216.7772,216.856,6250.0
2023-06-27 14:50:00,220.11,220.11,219.86,219.86,1404.0,216.8166,216.8166,216.5703,216.5703,1404.0
2023-06-27 14:55:00,219.89,220.19,219.89,220.19,2403.0,216.5999,216.8954,216.5999,216.8954,2403.0
2023-06-27 15:00:00,220.16,220.2,220.1,220.1,2636.0,216.8658,216.9052,216.8067,216.8067,2636.0
2023-06-27 15:05:00,220.01,220.11,220.01,220.08,3348.0,216.7181,216.8166,216.7181,216.787,3348.0
2023-06-27 15:10:00,220.05,220.05,219.87,220.02,3102.0,216.7575,216.7575,216.5802,216.7279,3102.0
2023-06-27 15:15:00,220.08,220.24,220.07,220.16,1712.0,216.787,216.9446,216.7772,216.8658,1712.0
2023-06-27 15:20:00,220.2,220.31,220.15,220.16,2600.0,216.9052,217.0136,216.856,216.8658,2600.0
2023-06-27 15:25:00,220.25,220.55,220.25,220.53,2375.0,216.9545,217.25,216.9545,217.2303,2375.0
2023-06-27 15:30:00,220.58,220.64,220.42,220.43,4271.0,217.2795,217.3386,217.1219,217.1318,4271.0
2023-06-27 15:35:00,220.47,220.47,220.14,220.21,3790.0,217.1712,217.1712,216.8461,216.9151,3790.0
2023-06-27 15:40:00,220.23,220.48,220.23,220.44,4542.0,216.9348,217.181,216.9348,217.1416,4542.0
2023-06-27 15:45:00,220.47,220.9,220.44,220.89,31547.0,217.1712,217.5948,217.1416,217.5849,31547.0
2023-06-27 15:50:00,220.88,220.89,220.41,220.52,11792.0,217.5751,217.5849,217.1121,217.2204,11792.0
2023-06-27 15:55:00,220.47,220.66,220.13,220.4,36828.0,217.1712,217.3583,216.8363,217.1022,36828.0
2023-06-28 09:30:00,220.5,220.99,220.14,220.23,8018.0,217.2007,217.6834,216.8461,216.9348,8018.0
2023-06-28 09:35:00,220.23,220.51,219.96,220.5,3496.0,216.9348,217.2106,216.6688,217.2007,3496.0
2023-06-28 09:40:00,220.39,221.63,220.38,221.63,2857.0,217.0924,218.3138,217.0825,218.3138,2857.0
2023-06-28 09:45:00,221.51,221.56,220.72,220.73,1935.0,218.1956,218.2449,217.4174,217.4273,1935.0
2023-06-28 09:50:00,220.56,220.73,220.36,220.73,2741.0,217.2598,217.4273,217.0628,217.4273,2741.0
2023-06-28 09:55:00,220.68,221.31,220.67,221.28,3945.0,217.378,217.9986,217.3682,217.9691,3945.0
2023-06-28 10:00:00,221.34,221.35,220.83,221.17,6005.0,218.0282,218.038,217.5258,217.8607,6005.0
2023-06-28 10:05:00,221.18,221.5,221.17,221.31,9984.0,217.8706,218.1858,217.8607,217.9986,9984.0
2023-06-28 10:10:00,221.28,221.28,220.76,220.89,4704.0,217.9691,217.9691,217.4568,217.5849,4704.0
2023-06-28 10:15:00,220.73,220.73,220.14,220.28,3796.0,217.4273,217.4273,216.8461,216.984,3796.0
2023-06-28 10:20:00,220.35,220.41,219.47,219.64,4221.0,217.053,217.1121,216.1862,216.3536,4221.0
2023-06-28 10:25:00,219.66,220.07,219.56,219.98,7544.0,216.3733,216.7772,216.2748,216.6885,7544.0
2023-06-28 10:30:00,220.19,220.19,219.81,219.84,3101.0,216.8954,216.8954,216.5211,216.5506,3101.0
2023-06-28 10:35:00,219.91,220.03,219.8,220.03,5161.0,216.6196,216.7378,216.5112,216.7378,5161.0
2023-06-28 10:40:00,220.08,220.17,219.96,220.02,2879.0,216.787,216.8757,216.6688,216.7279,2879.0
2023-06-28 10:45:00,219.95,220.0,219.82,219.91,4413.0,216.659,216.7082,216.5309,216.6196,4413.0
2023-06-28 10:50:00,219.98,220.04,219.86,220.02,5306.0,216.6885,216.7476,216.5703,216.7279,5306.0
2023-06-28 10:55:00,220.02,220.02,219.9,219.9,3593.0,216.7279,216.7279,216.6097,216.6097,3593.0
2023-06-28 11:00:00,219.95,219.97,219.89,219.94,1600.0,216.659,216.6787,216.5999,216.6491,1600.0
2023-06-28 11:05:00,219.99,220.13,219.94,220.06,6804.0,216.6984,216.8363,216.6491,216.7673,6804.0
2023-06-28 11:10:00,220.11,220.17,219.93,220.0,3755.0,216.8166,216.8757,216.6393,216.7082,3755.0
2023-06-28 11:15:00,220.09,220.32,220.08,220.3,2300.0,216.7969,217.0234,216.787,217.0037,2300.0
2023-06-28 11:20:00,220.3,220.3,219.82,219.82,2957.0,217.0037,217.0037,216.5309,216.5309,2957.0
2023-06-28 11:25:00,219.81,219.9,219.68,219.74,3543.0,216.5211,216.6097,216.393,216.4521,3543.0
2023-06-28 11:30:00,219.78,219.96,219.72,219.92,3730.0,216.4915,216.6688,216.4324,216.6294,3730.0
2023-06-28 11:35:00,219.92,220.05,219.91,220.05,3402.0,216.6294,216.7575,216.6196,216.7575,3402.0
2023-06-28 11:40:00,220.0,220.12,219.96,219.97,3485.0,216.7082,216.8264,216.6688,216.6787,3485.0
2023-06-28 11:45:00,219.97,220.15,219.97,220.03,4213.0,216.6787,216.856,216.6787,216.7378,4213.0
2023-06-28 11:50:00,220.04,220.04,219.88,219.94,1351.0,216.7476,216.7476,216.59,216.6491,1351.0
2023-06-28 11:55:00,219.9,220.0,219.79,219.9,3711.0,216.6097,216.7082,216.5014,216.6097,3711.0
2023-06-28 12:00:00,220.03,220.08,219.93,220.05,2445.0,216.7378,216.787,216.6393,216.7575,2445.0
2023-06-28 12:05:00,220.12,220.54,220.12,220.54,9883.0,216.8264,217.2401,216.8264,217.2401,9883.0
2023-06-28 12:10:00,220.58,220.74,220.58,220.64,2529.0,217.2795,217.4371,217.2795,217.3386,2529.0
2023-06-28 12:15:00,220.64,220.95,220.64,220.95,4162.0,217.3386,217.644,217.3386,217.644,4162.0
2023-06-28 12:20:00,220.88,220.97,220.85,220.95,5500.0,217.5751,217.6637,217.5455,217.644,5500.0
2023-06-28 12:25:00,220.89,221.0,220.75,220.81,18331.0,217.5849,217.6933,217.447,217.5061,18331.0
2023-06-28 12:30:00,220.85,221.03,220.81,220.94,8192.0,217.5455,217.7228,217.5061,217.6342,8192.0
2023-06-28 12:35:00,220.98,221.05,220.89,220.9,3478.0,217.6736,217.7425,217.5849,217.5948,3478.0
2023-06-28 12:40:00,220.91,220.98,220.62,220.68,10763.0,217.6046,217.6736,217.3189,217.378,10763.0
2023-06-28 12:45:00,220.64,220.73,220.55,220.61,12710.0,217.3386,217.4273,217.25,217.3091,12710.0
2023-06-28 12:50:00,220.56,220.69,220.42,220.61,11343.0,217.2598,217.3879,217.1219,217.3091,11343.0
2023-06-28 12:55:00,220.61,220.96,220.57,220.93,11525.0,217.3091,217.6539,217.2697,217.6243,11525.0
2023-06-28 13:00:00,220.97,221.01,220.69,220.9,7227.0,217.6637,217.7031,217.3879,217.5948,7227.0
2023-06-28 13:05:00,220.96,220.96,220.85,220.9,3885.0,217.6539,217.6539,217.5455,217.5948,3885.0
2023-06-28 13:10:00,220.84,220.99,220.81,220.97,6605.0,217.5357,217.6834,217.5061,217.6637,6605.0
2023-06-28 13:15:00,220.98,221.11,220.88,221.11,5895.0,217.6736,217.8016,217.5751,217.8016,5895.0
2023-06-28 13:20:00,221.19,221.23,221.14,221.14,2288.0,217.8804,217.9198,217.8312,217.8312,2288.0
2023-06-28 13:25:00,221.13,221.15,221.03,221.06,1789.0,217.8213,217.841,217.7228,217.7524,1789.0
2023-06-28 13:30:00,221.06,221.11,220.88,220.9,4311.0,217.7524,217.8016,217.5751,217.5948,4311.0
2023-06-28 13:35:00,220.87,220.93,220.87,220.88,1614.0,217.5652,217.6243,217.5652,217.5751,1614.0
2023-06-28 13:40:00,220.85,221.03,220.85,221.01,7471.0,217.5455,217.7228,217.5455,217.7031,7471.0
2023-06-28 13:45:00,220.98,220.98,220.86,220.88,3659.0,217.6736,217.6736,217.5554,217.5751,3659.0
2023-06-28 13:50:00,220.9,220.95,220.85,220.9,3601.0,217.5948,217.644,217.5455,217.5948,3601.0
2023-06-28 13:55:00,220.91,221.01,220.84,221.0,8140.0,217.6046,217.7031,217.5357,217.6933,8140.0
2023-06-28 14:00:00,220.92,221.03,220.92,220.97,2345.0,217.6145,217.7228,217.6145,217.6637,2345.0
2023-06-28 14:05:00,221.05,221.05,221.02,221.05,1000.0,217.7425,217.7425,217.713,217.7425,1000.0
2023-06-28 14:10:00,221.03,221.08,220.93,220.94,3385.0,217.7228,217.7721,217.6243,217.6342,3385.0
2023-06-28 14:15:00,220.94,221.17,220.88,221.15,9420.0,217.6342,217.8607,217.5751,217.841,9420.0
2023-06-28 14:20:00,221.31,221.34,221.2,221.34,1960.0,217.9986,218.0282,217.8903,218.0282,1960.0
2023-06-28 14:25:00,221.34,221.48,221.34,221.48,1748.0,218.0282,218.1661,218.0282,218.1661,1748.0
2023-06-28 14:30:00,221.48,221.5,221.42,221.42,2567.0,218.1661,218.1858,218.107,218.107,2567.0
2023-06-28 14:35:00,221.4,221.4,221.14,221.14,2731.0,218.0873,218.0873,217.8312,217.8312,2731.0
2023-06-28 14:40:00,221.15,221.15,220.99,221.0,2224.0,217.841,217.841,217.6834,217.6933,2224.0
2023-06-28 14:45:00,221.0,221.06,220.91,220.96,4747.0,217.6933,217.7524,217.6046,217.6539,4747.0
2023-06-28 14:50:00,220.96,221.0,220.85,220.95,6902.0,217.6539,217.6933,217.5455,217.644,6902.0
2023-06-28 14:55:00,220.94,220.97,220.86,220.97,5377.0,217.6342,217.6637,217.5554,217.6637,5377.0
2023-06-28 15:00:00,220.98,221.02,220.86,220.96,3156.0,217.6736,217.713,217.5554,217.6539,3156.0
2023-06-28 15:05:00,220.99,221.02,220.88,220.94,3150.0,217.6834,217.713,217.5751,217.6342,3150.0
2023-06-28 15:10:00,220.98,221.03,220.87,220.96,5764.0,217.6736,217.7228,217.5652,217.6539,5764.0
2023-06-28 15:15:00,220.96,221.1,220.94,221.1,2839.0,217.6539,217.7918,217.6342,217.7918,2839.0
2023-06-28 15:20:00,221.12,221.16,221.03,221.06,2002.0,217.8115,217.8509,217.7228,217.7524,2002.0
2023-06-28 15:25:00,221.07,221.11,220.88,220.97,4514.0,217.7622,217.8016,217.5751,217.6637,4514.0
2023-06-28 15:30:00,220.98,221.16,220.94,221.1,9195.0,217.6736,217.8509,217.6342,217.7918,9195.0
2023-06-28 15:35:00,221.08,221.1,220.93,221.05,6583.0,217.7721,217.7918,217.6243,217.7425,6583.0
2023-06-28 15:40:00,221.08,221.11,220.92,220.93,10402.0,217.7721,217.8016,217.6145,217.6243,10402.0
2023-06-28 15:45:00,220.91,221.08,220.83,220.9,22993.0,217.6046,217.7721,217.5258,217.5948,22993.0
2023-06-28 15:50:00,220.87,221.01,220.85,220.91,25156.0,217.5652,217.7031,217.5455,217.6046,25156.0
2023-06-28 15:55:00,220.9,220.97,220.58,220.87,41063.0,217.5948,217.6637,217.2795,217.5652,41063.0
2023-06-29 09:30:00,220.31,220.98,220.31,220.77,6973.0,217.0136,217.6736,217.0136,217.4667,6973.0
2023-06-29 09:35:00,220.79,221.61,220.79,221.61,1373.0,217.4864,218.2941,217.4864,218.2941,1373.0
2023-06-29 09:40:00,221.95,221.95,220.98,220.98,1100.0,218.629,218.629,217.6736,217.6736,1100.0
2023-06-29 09:45:00,220.98,221.16,220.77,221.06,1600.0,217.6736,217.8509,217.4667,217.7524,1600.0
2023-06-29 09:50:00,221.23,221.46,221.22,221.45,1300.0,217.9198,218.1464,217.91,218.1365,1300.0
2023-06-29 09:55:00,221.83,222.07,221.57,221.57,1045.0,218.5108,218.7472,218.2547,218.2547,1045.0
2023-06-29 10:00:00,221.93,221.93,221.92,221.93,100.0,218.6093,218.6093,218.5995,218.6093,100.0
2023-06-29 10:05:00,222.15,222.47,221.95,222.14,4385.0,218.8261,219.1413,218.629,218.8162,4385.0
2023-06-29 10:10:00,221.94,222.09,221.89,221.92,1701.0,218.6192,218.7669,218.5699,218.5995,1701.0
2023-06-29 10:15:00,222.0,222.34,222.0,222.03,2648.0,218.6783,219.0132,218.6783,218.7078,2648.0
2023-06-29 10:20:00,222.22,222.55,222.22,222.28,2561.0,218.895,219.2201,218.895,218.9541,2561.0
2023-06-29 10:25:00,222.24,222.51,222.23,222.51,1920.0,218.9147,219.1807,218.9049,219.1807,1920.0
2023-06-29 10:30:00,222.5,223.0,222.46,222.99,2956.0,219.1708,219.6633,219.1314,219.6535,2956.0
2023-06-29 10:35:00,222.88,222.99,222.49,222.78,3578.0,219.5451,219.6535,219.161,219.4466,3578.0
2023-06-29 10:40:00,222.77,223.11,222.77,222.93,3275.0,219.4368,219.7717,219.4368,219.5944,3275.0
2023-06-29 10:45:00,222.8,222.82,222.56,222.74,3923.0,219.4663,219.486,219.2299,219.4072,3923.0
2023-06-29 10:50:00,222.76,222.91,222.72,222.87,4589.0,219.4269,219.5747,219.3875,219.5353,4589.0
2023-06-29 10:55:00,222.86,223.42,222.86,223.27,3614.0,219.5254,220.077,219.5254,219.9293,3614.0
2023-06-29 11:00:00,223.38,223.38,223.1,223.38,2529.0,220.0376,220.0376,219.7618,220.0376,2529.0
2023-06-29 11:05:00,223.28,223.57,223.27,223.39,2888.0,219.9391,220.2248,219.9293,220.0475,2888.0
2023-06-29 11:10:00,223.38,223.66,223.38,223.49,1913.0,220.0376,220.3135,220.0376,220.146,1913.0
2023-06-29 11:15:00,223.66,223.66,223.32,223.43,2879.0,220.3135,220.3135,219.9785,220.0869,2879.0
2023-06-29 11:20:00,223.21,223.39,222.99,223.39,13085.0,219.8702,220.0475,219.6535,220.0475,13085.0
2023-06-29 11:25:00,223.39,223.99,223.39,223.83,3487.0,220.0475,220.6385,220.0475,220.4809,3487.0
2023-06-29 11:30:00,223.94,223.95,223.58,223.68,8887.0,220.5893,220.5991,220.2347,220.3332,8887.0
2023-06-29 11:35:00,223.73,224.14,223.64,224.14,4536.0,220.3824,220.7863,220.2938,220.7863,4536.0
2023-06-29 11:40:00,224.15,224.25,224.06,224.06,6104.0,220.7961,220.8946,220.7075,220.7075,6104.0
2023-06-29 11:45:00,224.06,224.13,223.74,223.76,3280.0,220.7075,220.7764,220.3923,220.412,3280.0
2023-06-29 11:50:00,223.73,223.98,223.72,223.79,4930.0,220.3824,220.6287,220.3726,220.4415,4930.0
2023-06-29 11:55:00,223.78,223.78,223.58,223.65,3061.0,220.4317,220.4317,220.2347,220.3036,3061.0
2023-06-29 12:00:00,223.74,224.07,223.74,223.89,4628.0,220.3923,220.7173,220.3923,220.54,4628.0
2023-06-29 12:05:00,223.89,223.93,223.82,223.87,1722.0,220.54,220.5794,220.4711,220.5203,1722.0
2023-06-29 12:10:00,223.92,223.96,223.87,223.96,2800.0,220.5696,220.609,220.5203,220.609,2800.0
2023-06-29 12:15:00,223.95,224.18,223.88,224.14,5469.0,220.5991,220.8257,220.5302,220.7863,5469.0
2023-06-29 12:20:00,224.1,224.24,223.94,223.94,5172.0,220.7469,220.8848,220.5893,220.5893,5172.0
2023-06-29 12:25:00,223.96,224.3,223.96,224.2,2800.0,220.609,220.9439,220.609,220.8454,2800.0
2023-06-29 12:30:00,224.26,224.26,224.17,224.17,200.0,220.9045,220.9045,220.8158,220.8158,200.0
2023-06-29 12:35:00,224.17,224.17,223.98,223.98,917.0,220.8158,220.8158,220.6287,220.6287,917.0
2023-06-29 12:40:00,223.97,224.1,223.97,224.05,3629.0,220.6188,220.7469,220.6188,220.6976,3629.0
2023-06-29 12:45:00,224.12,224.14,224.07,224.07,806.0,220.7666,220.7863,220.7173,220.7173,806.0
2023-06-29 12:50:00,224.12,224.19,224.03,224.1,6570.0,220.7666,220.8355,220.6779,220.7469,6570.0
2023-06-29 12:55:00,224.06,224.34,223.95,224.26,10407.0,220.7075,220.9833,220.5991,220.9045,10407.0
2023-06-29 13:00:00,224.3,224.53,224.22,224.46,10157.0,220.9439,221.1704,220.8651,221.1015,10157.0
2023-06-29 13:05:00,224.4,224.4,224.14,224.3,4203.0,221.0424,221.0424,220.7863,220.9439,4203.0
2023-06-29 13:10:00,224.28,224.61,224.27,224.56,3194.0,220.9242,221.2492,220.9143,221.2,3194.0
2023-06-29 13:15:00,224.66,224.77,224.61,224.67,1300.0,221.2985,221.4068,221.2492,221.3083,1300.0
2023-06-29 13:20:00,224.58,224.66,224.38,224.38,1240.0,221.2197,221.2985,221.0227,221.0227,1240.0
2023-06-29 13:25:00,224.38,224.5,224.27,224.44,4688.0,221.0227,221.1409,220.9143,221.0818,4688.0
2023-06-29 13:30:00,224.31,224.38,224.27,224.27,500.0,220.9537,221.0227,220.9143,220.9143,500.0
2023-06-29 13:35:00,224.3,224.3,224.06,224.06,2051.0,220.9439,220.9439,220.7075,220.7075,2051.0
2023-06-29 13:40:00,224.09,224.16,224.01,224.12,3728.0,220.737,220.806,220.6582,220.7666,3728.0
2023-06-29 13:45:00,224.17,224.17,224.08,224.12,819.0,220.8158,220.8158,220.7272,220.7666,819.0
2023-06-29 13:50:00,224.11,224.15,224.0,224.08,5839.0,220.7567,220.7961,220.6484,220.7272,5839.0
2023-06-29 13:55:00,224.16,224.26,224.04,224.06,7245.0,220.806,220.9045,220.6878,220.7075,7245.0
2023-06-29 14:00:00,224.02,224.11,223.91,223.94,16024.0,220.6681,220.7567,220.5597,220.5893,16024.0
2023-06-29 14:05:00,223.93,223.93,223.75,223.93,7578.0,220.5794,220.5794,220.4021,220.5794,7578.0
2023-06-29 14:10:00,223.97,224.22,223.97,224.22,710.0,220.6188,220.8651,220.6188,220.8651,710.0
2023-06-29 14:15:00,224.26,224.53,224.2,224.34,9005.0,220.9045,221.1704,220.8454,220.9833,9005.0
2023-06-29 14:20:00,224.3,224.45,224.3,224.43,3400.0,220.9439,221.0916,220.9439,221.0719,3400.0
2023-06-29 14:25:00,224.33,224.5,224.2,224.5,3796.0,220.9734,221.1409,220.8454,221.1409,3796.0
2023-06-29 14:30:00,224.43,224.43,224.22,224.3,1746.0,221.0719,221.0719,220.8651,220.9439,1746.0
2023-06-29 14:35:00,224.4,224.47,224.36,224.47,3792.0,221.0424,221.1113,221.003,221.1113,3792.0
2023-06-29 14:40:00,224.45,224.49,224.11,224.11,3980.0,221.0916,221.131,220.7567,220.7567,3980.0
2023-06-29 14:45:00,224.2,224.25,224.1,224.1,951.0,220.8454,220.8946,220.7469,220.7469,951.0
2023-06-29 14:50:00,224.14,224.14,224.0,224.1,4662.0,220.7863,220.7863,220.6484,220.7469,4662.0
2023-06-29 14:55:00,224.03,224.15,224.03,224.08,2700.0,220.6779,220.7961,220.6779,220.7272,2700.0
2023-06-29 15:00:00,224.18,224.37,224.14,224.37,4129.0,220.8257,221.0128,220.7863,221.0128,4129.0
2023-06-29 15:05:00,224.34,224.43,224.17,224.18,2700.0,220.9833,221.0719,220.8158,220.8257,2700.0
2023-06-29 15:10:00,224.1,224.18,224.07,224.09,2787.0,220.7469,220.8257,220.7173,220.737,2787.0
2023-06-29 15:15:00,224.15,224.16,224.0,224.09,3453.0,220.7961,220.806,220.6484,220.737,3453.0
2023-06-29 15:20:00,224.07,224.08,223.87,223.88,2433.0,220.7173,220.7272,220.5203,220.5302,2433.0
2023-06-29 15:25:00,223.88,224.01,223.88,223.95,4480.0,220.5302,220.6582,220.5302,220.5991,4480.0
2023-06-29 15:30:00,223.97,224.08,223.87,223.89,4759.0,220.6188,220.7272,220.5203,220.54,4759.0
2023-06-29 15:35:00,223.94,223.94,223.48,223.48,3403.0,220.5893,220.5893,220.1362,220.1362,3403.0
2023-06-29 15:40:00,223.53,224.22,223.41,223.96,57838.0,220.1854,220.8651,220.0672,220.609,57838.0
2023-06-29 15:45:00,223.88,224.1,223.79,224.02,7523.0,220.5302,220.7469,220.4415,220.6681,7523.0
2023-06-29 15:50:00,224.03,224.23,223.93,224.18,22474.0,220.6779,220.8749,220.5794,220.8257,22474.0
2023-06-29 15:55:00,224.12,224.89,224.11,224.87,88735.0,220.7666,221.5251,220.7567,221.5054,88735.0
2023-06-30 09:30:00,225.29,225.56,225.2,225.28,9153.0,221.9191,222.185,221.8304,221.9092,9153.0
2023-06-30 09:35:00,225.29,225.48,224.43,225.08,2816.0,221.9191,222.1062,221.0719,221.7122,2816.0
2023-06-30 09:40:00,225.5,225.51,225.13,225.2,1800.0,222.1259,222.1358,221.7615,221.8304,1800.0
2023-06-30 09:45:00,225.14,225.14,224.75,224.97,2712.0,221.7713,221.7713,221.3871,221.6039,2712.0
2023-06-30 09:50:00,224.81,225.09,224.81,224.96,3450.0,221.4463,221.7221,221.4463,221.594,3450.0
2023-06-30 09:55:00,225.01,225.33,225.01,225.33,604.0,221.6433,221.9585,221.6433,221.9585,604.0
2023-06-30 10:00:00,225.17,225.78,225.17,225.63,29918.0,221.8009,222.4017,221.8009,222.254,29918.0
2023-06-30 10:05:00,225.69,225.71,225.49,225.66,3797.0,222.3131,222.3328,222.1161,222.2835,3797.0
2023-06-30 10:10:00,225.62,225.69,225.08,225.23,3456.0,222.2441,222.3131,221.7122,221.86,3456.0
2023-06-30 10:15:00,225.09,225.29,225.0,225.0,700.0,221.7221,221.9191,221.6334,221.6334,700.0
2023-06-30 10:20:00,225.12,225.25,224.96,225.0,6347.0,221.7516,221.8797,221.594,221.6334,6347.0
2023-06-30 10:25:00,224.95,225.11,224.95,225.01,2806.0,221.5842,221.7418,221.5842,221.6433,2806.0
2023-06-30 10:30:00,224.98,224.98,224.45,224.57,3810.0,221.6137,221.6137,221.0916,221.2098,3810.0
2023-06-30 10:35:00,224.38,224.58,224.15,224.58,6728.0,221.0227,221.2197,220.7961,221.2197,6728.0
2023-06-30 10:40:00,224.53,224.68,224.42,224.42,7704.0,221.1704,221.3182,221.0621,221.0621,7704.0
2023-06-30 10:45:00,224.43,224.46,224.08,224.08,1958.0,221.0719,221.1015,220.7272,220.7272,1958.0
2023-06-30 10:50:00,224.1,225.04,224.02,225.04,20915.0,220.7469,221.6728,220.6681,221.6728,20915.0
2023-06-30 10:55:00,225.06,225.08,224.75,225.07,2145.0,221.6925,221.7122,221.3871,221.7024,2145.0
2023-06-30 11:00:00,225.07,225.08,224.75,224.76,1600.0,221.7024,221.7122,221.3871,221.397,1600.0
2023-06-30 11:05:00,224.94,225.16,224.89,225.03,3413.0,221.5743,221.791,221.5251,221.663,3413.0
2023-06-30 11:10:00,225.18,225.25,224.69,224.83,4222.0,221.8107,221.8797,221.328,221.466,4222.0
2023-06-30 11:15:00,224.91,224.91,224.75,224.76,1353.0,221.5448,221.5448,221.3871,221.397,1353.0
2023-06-30 11:20:00,224.83,224.86,224.65,224.84,1500.0,221.466,221.4955,221.2886,221.4758,1500.0
2023-06-30 11:25:00,224.72,224.89,224.68,224.74,6935.0,221.3576,221.5251,221.3182,221.3773,6935.0
2023-06-30 11:30:00,224.68,224.71,224.41,224.61,4166.0,221.3182,221.3477,221.0522,221.2492,4166.0
2023-06-30 11:35:00,224.74,224.74,224.41,224.47,2400.0,221.3773,221.3773,221.0522,221.1113,2400.0
2023-06-30 11:40:00,224.53,224.6,224.31,224.32,2440.0,221.1704,221.2394,220.9537,220.9636,2440.0
2023-06-30 11:45:00,224.35,224.4,224.26,224.34,1328.0,220.9931,221.0424,220.9045,220.9833,1328.0
2023-06-30 11:50:00,224.41,224.41,224.09,224.2,2192.0,221.0522,221.0522,220.737,220.8454,2192.0
2023-06-30 11:55:00,224.02,224.35,224.01,224.35,2936.0,220.6681,220.9931,220.6582,220.9931,2936.0
2023-06-30 12:00:00,224.36,224.36,224.25,224.29,1200.0,221.003,221.003,220.8946,220.934,1200.0
2023-06-30 12:05:00,224.25,224.26,223.94,223.95,1103.0,220.8946,220.9045,220.5893,220.5991,1103.0
2023-06-30 12:10:00,224.1,224.2,224.1,224.15,1968.0,220.7469,220.8454,220.7469,220.7961,1968.0
2023-06-30 12:15:00,224.14,224.26,224.04,224.12,1400.0,220.7863,220.9045,220.6878,220.7666,1400.0
2023-06-30 12:20:00,224.06,224.29,224.06,224.29,1640.0,220.7075,220.934,220.7075,220.934,1640.0
2023-06-30 12:25:00,224.3,224.3,224.3,224.3,100.0,220.9439,220.9439,220.9439,220.9439,100.0
2023-06-30 12:30:00,224.28,224.38,224.26,224.26,1196.0,220.9242,221.0227,220.9045,220.9045,1196.0
2023-06-30 12:35:00,224.19,224.34,224.14,224.25,2016.0,220.8355,220.9833,220.7863,220.8946,2016.0
2023-06-30 12:40:00,224.17,224.17,224.1,224.1,400.0,220.8158,220.8158,220.7469,220.7469,400.0
2023-06-30 12:45:00,224.07,224.09,223.84,223.93,1801.0,220.7173,220.737,220.4908,220.5794,1801.0
2023-06-30 12:50:00,223.86,224.02,223.6,223.64,15151.0,220.5105,220.6681,220.2544,220.2938,15151.0
2023-06-30 12:55:00,223.82,223.9,223.76,223.85,1100.0,220.4711,220.5499,220.412,220.5006,1100.0
2023-06-30 13:00:00,223.85,224.05,223.84,223.85,1619.0,220.5006,220.6976,220.4908,220.5006,1619.0
2023-06-30 13:05:00,223.82,223.82,223.68,223.72,325.0,220.4711,220.4711,220.3332,220.3726,325.0
2023-06-30 13:10:00,223.87,223.95,223.8,223.95,1200.0,220.5203,220.5991,220.4514,220.5991,1200.0
2023-06-30 13:15:00,224.0,224.04,223.94,224.03,1900.0,220.6484,220.6878,220.5893,220.6779,1900.0
2023-06-30 13:20:00,224.0,224.12,223.97,224.04,1026.0,220.6484,220.7666,220.6188,220.6878,1026.0
2023-06-30 13:25:00,223.93,224.07,223.86,223.88,1900.0,220.5794,220.7173,220.5105,220.5302,1900.0
2023-06-30 13:30:00,223.97,224.33,223.87,224.31,16933.0,220.6188,220.9734,220.5203,220.9537,16933.0
2023-06-30 13:35:00,224.27,224.36,224.16,224.17,8518.0,220.9143,221.003,220.806,220.8158,8518.0
2023-06-30 13:40:00,224.19,224.19,224.05,224.06,300.0,220.8355,220.8355,220.6976,220.7075,300.0
2023-06-30 13:45:00,224.04,224.11,223.86,223.86,2921.0,220.6878,220.7567,220.5105,220.5105,2921.0
2023-06-30 13:50:00,224.06,224.11,223.99,224.11,1428.0,220.7075,220.7567,220.6385,220.7567,1428.0
2023-06-30 13:55:00,224.11,224.12,224.03,224.04,1150.0,220.7567,220.7666,220.6779,220.6878,1150.0
2023-06-30 14:00:00,224.09,224.29,224.09,224.29,804.0,220.737,220.934,220.737,220.934,804.0
2023-06-30 14:05:00,224.33,224.59,224.33,224.53,1838.0,220.9734,221.2295,220.9734,221.1704,1838.0
2023-06-30 14:10:00,224.56,224.72,224.5,224.62,2233.0,221.2,221.3576,221.1409,221.2591,2233.0
2023-06-30 14:15:00,224.79,224.81,224.75,224.81,400.0,221.4265,221.4463,221.3871,221.4463,400.0
2023-06-30 14:20:00,224.94,225.2,224.91,225.16,2070.0,221.5743,221.8304,221.5448,221.791,2070.0
2023-06-30 14:25:00,225.15,225.52,225.14,225.52,2720.0,221.7812,222.1456,221.7713,222.1456,2720.0
2023-06-30 14:30:00,225.42,225.46,225.35,225.46,1344.0,222.0471,222.0865,221.9782,222.0865,1344.0
2023-06-30 14:35:00,225.46,225.46,225.31,225.36,8205.0,222.0865,222.0865,221.9388,221.988,8205.0
2023-06-30 14:40:00,225.34,225.39,225.12,225.25,2854.0,221.9683,222.0176,221.7516,221.8797,2854.0
2023-06-30 14:45:00,225.21,225.21,225.16,225.16,601.0,221.8403,221.8403,221.791,221.791,601.0
2023-06-30 14:50:00,225.16,225.16,224.9,225.07,2760.0,221.791,221.791,221.5349,221.7024,2760.0
2023-06-30 14:55:00,224.95,224.99,224.91,224.97,1550.0,221.5842,221.6236,221.5448,221.6039,1550.0
2023-06-30 15:00:00,225.04,225.16,225.03,225.06,2726.0,221.6728,221.791,221.663,221.6925,2726.0
2023-06-30 15:05:00,225.06,225.15,224.98,225.02,1910.0,221.6925,221.7812,221.6137,221.6531,1910.0
2023-06-30 15:10:00,225.03,225.3,224.94,225.3,2167.0,221.663,221.9289,221.5743,221.9289,2167.0
2023-06-30 15:15:00,225.31,225.51,225.31,225.42,2554.0,221.9388,222.1358,221.9388,222.0471,2554.0
2023-06-30 15:20:00,225.47,225.56,225.32,225.52,8416.0,222.0964,222.185,221.9486,222.1456,8416.0
2023-06-30 15:25:00,225.51,225.74,225.49,225.52,1763.0,222.1358,222.3623,222.1161,222.1456,1763.0
2023-06-30 15:30:00,225.48,225.51,225.32,225.38,2258.0,222.1062,222.1358,221.9486,222.0077,2258.0
2023-06-30 15:35:00,225.34,225.51,225.29,225.39,3790.0,221.9683,222.1358,221.9191,222.0176,3790.0
2023-06-30 15:40:00,225.43,225.47,225.21,225.21,5501.0,222.057,222.0964,221.8403,221.8403,5501.0
2023-06-30 15:45:00,225.17,225.85,225.16,225.65,41935.0,221.8009,222.4707,221.791,222.2737,41935.0
2023-06-30 15:50:00,225.75,225.93,225.56,225.89,13041.0,222.3722,222.5495,222.185,222.5101,13041.0
2023-06-30 15:55:00,225.83,225.87,225.27,225.28,78764.0,222.451,222.4904,221.8994,221.9092,78764.0
2023-07-03 09:30:00,224.53,224.53,223.73,224.2,9448.0,221.1704,221.1704,220.3824,220.8454,9448.0
2023-07-03 09:35:00,224.06,224.11,223.5,223.81,4177.0,220.7075,220.7567,220.1559,220.4612,4177.0
2023-07-03 09:40:00,223.74,224.45,223.29,224.45,5148.0,220.3923,221.0916,219.949,221.0916,5148.0
2023-07-03 09:45:00,224.25,224.49,222.57,222.57,4801.0,220.8946,221.131,219.2398,219.2398,4801.0
2023-07-03 09:50:00,222.78,222.79,222.25,222.74,7747.0,219.4466,219.4565,218.9246,219.4072,7747.0
2023-07-03 09:55:00,222.8,223.36,222.8,223.36,2350.0,219.4663,220.0179,219.4663,220.0179,2350.0
2023-07-03 10:00:00,223.64,223.7,223.11,223.28,9983.0,220.2938,220.3529,219.7717,219.9391,9983.0
2023-07-03 10:05:00,223.06,223.36,223.06,223.23,3301.0,219.7224,220.0179,219.7224,219.8899,3301.0
2023-07-03 10:10:00,222.93,223.52,222.88,223.52,5566.0,219.5944,220.1756,219.5451,220.1756,5566.0
2023-07-03 10:15:00,223.54,223.66,223.37,223.4,2310.0,220.1953,220.3135,220.0278,220.0573,2310.0
2023-07-03 10:20:00,223.56,223.56,222.81,222.92,5290.0,220.215,220.215,219.4762,219.5845,5290.0
2023-07-03 10:25:00,223.05,223.16,222.79,222.9,3335.0,219.7126,219.8209,219.4565,219.5648,3335.0
2023-07-03 10:30:00,222.89,223.04,222.82,223.01,4005.0,219.555,219.7027,219.486,219.6732,4005.0
2023-07-03 10:35:00,222.92,222.93,222.58,222.81,4150.0,219.5845,219.5944,219.2496,219.4762,4150.0
2023-07-03 10:40:00,222.84,222.96,222.79,222.85,1507.0,219.5057,219.6239,219.4565,219.5156,1507.0
2023-07-03 10:45:00,222.85,222.94,222.76,222.94,2038.0,219.5156,219.6042,219.4269,219.6042,2038.0
2023-07-03 10:50:00,222.92,223.1,222.61,223.08,9224.0,219.5845,219.7618,219.2792,219.7421,9224.0
2023-07-03 10:55:00,223.11,223.28,223.11,223.28,3898.0,219.7717,219.9391,219.7717,219.9391,3898.0
2023-07-03 11:00:00,223.36,223.41,223.29,223.3,7229.0,220.0179,220.0672,219.949,219.9588,7229.0
2023-07-03 11:05:00,223.34,223.82,223.29,223.74,6219.0,219.9982,220.4711,219.949,220.3923,6219.0
2023-07-03 11:10:00,223.75,223.76,223.33,223.39,3529.0,220.4021,220.412,219.9884,220.0475,3529.0
2023-07-03 11:15:00,223.49,223.49,223.16,223.34,2489.0,220.146,220.146,219.8209,219.9982,2489.0
2023-07-03 11:20:00,223.33,223.67,223.29,223.67,4540.0,219.9884,220.3233,219.949,220.3233,4540.0
2023-07-03 11:25:00,223.67,223.67,223.05,223.1,9724.0,220.3233,220.3233,219.7126,219.7618,9724.0
2023-07-03 11:30:00,223.21,223.35,223.16,223.22,2170.0,219.8702,220.0081,219.8209,219.88,2170.0
2023-07-03 11:35:00,223.1,223.46,223.03,223.4,5475.0,219.7618,220.1164,219.6929,220.0573,5475.0
2023-07-03 11:40:00,223.34,223.35,223.25,223.34,3567.0,219.9982,220.0081,219.9096,219.9982,3567.0
2023-07-03 11:45:00,223.36,223.46,223.31,223.35,6115.0,220.0179,220.1164,219.9687,220.0081,6115.0
2023-07-03 11:50:00,223.33,223.35,223.19,223.35,3356.0,219.9884,220.0081,219.8505,220.0081,3356.0
2023-07-03 11:55:00,223.35,223.46,223.29,223.42,5468.0,220.0081,220.1164,219.949,220.077,5468.0
2023-07-03 12:00:00,223.47,223.5,223.35,223.42,3996.0,220.1263,220.1559,220.0081,220.077,3996.0
2023-07-03 12:05:00,223.37,223.42,223.26,223.34,4488.0,220.0278,220.077,219.9194,219.9982,4488.0
2023-07-03 12:10:00,223.3,223.32,223.19,223.27,2914.0,219.9588,219.9785,219.8505,219.9293,2914.0
2023-07-03 12:15:00,223.27,223.3,223.05,223.08,3906.0,219.9293,219.9588,219.7126,219.7421,3906.0
2023-07-03 12:20:00,223.12,223.32,223.1,223.32,2869.0,219.7815,219.9785,219.7618,219.9785,2869.0
2023-07-03 12:25:00,223.32,223.52,223.2,223.26,3924.0,219.9785,220.1756,219.8603,219.9194,3924.0
2023-07-03 12:30:00,223.26,223.52,223.26,223.29,5002.0,219.9194,220.1756,219.9194,219.949,5002.0
2023-07-03 12:35:00,223.33,223.48,223.33,223.38,6103.0,219.9884,220.1362,219.9884,220.0376,6103.0
2023-07-03 12:40:00,223.36,223.37,223.22,223.26,7224.0,220.0179,220.0278,219.88,219.9194,7224.0
2023-07-03 12:45:00,223.26,223.49,223.07,223.44,9832.0,219.9194,220.146,219.7323,220.0967,9832.0
2023-07-03 12:50:00,223.53,223.67,223.21,223.38,11801.0,220.1854,220.3233,219.8702,220.0376,11801.0
2023-07-03 12:55:00,223.36,223.36,223.03,223.23,17084.0,220.0179,220.0179,219.6929,219.8899,17084.0
2023-07-05 09:30:00,220.54,222.69,220.02,220.74,28005.0,217.2401,219.358,216.7279,217.4371,28005.0
2023-07-05 09:35:00,220.7,220.81,219.76,220.36,22206.0,217.3977,217.5061,216.4718,217.0628,22206.0
2023-07-05 09:40:00,220.38,220.61,219.78,219.87,41646.0,217.0825,217.3091,216.4915,216.5802,41646.0
2023-07-05 09:45:00,219.95,219.97,218.64,219.44,12426.0,216.659,216.6787,215.3686,216.1566,12426.0
2023-07-05 09:50:00,219.43,220.56,219.28,219.98,13089.0,216.1467,217.2598,215.999,216.6885,13089.0
2023-07-05 09:55:00,219.95,220.16,219.64,219.89,15996.0,216.659,216.8658,216.3536,216.5999,15996.0
2023-07-05 10:00:00,220.0,220.16,219.72,219.98,9587.0,216.7082,216.8658,216.4324,216.6885,9587.0
2023-07-05 10:05:00,219.94,220.38,219.85,220.33,10688.0,216.6491,217.0825,216.5605,217.0333,10688.0
2023-07-05 10:10:00,220.24,220.57,219.93,219.93,17124.0,216.9446,217.2697,216.6393,216.6393,17124.0
2023-07-05 10:15:00,219.95,220.25,219.68,220.17,14268.0,216.659,216.9545,216.393,216.8757,14268.0
2023-07-05 10:20:00,220.27,220.45,220.21,220.41,7631.0,216.9742,217.1515,216.9151,217.1121,7631.0
2023-07-05 10:25:00,220.42,220.42,219.81,220.06,5887.0,217.1219,217.1219,216.5211,216.7673,5887.0
2023-07-05 10:30:00,220.15,220.87,220.13,220.78,6146.0,216.856,217.5652,216.8363,217.4765,6146.0
2023-07-05 10:35:00,220.91,221.09,220.74,220.75,4029.0,217.6046,217.7819,217.4371,217.447,4029.0
2023-07-05 10:40:00,220.82,220.82,220.42,220.52,6779.0,217.516,217.516,217.1219,217.2204,6779.0
2023-07-05 10:45:00,220.5,220.57,220.08,220.21,24948.0,217.2007,217.2697,216.787,216.9151,24948.0
2023-07-05 10:50:00,220.25,220.59,220.17,220.38,4951.0,216.9545,217.2894,216.8757,217.0825,4951.0
2023-07-05 10:55:00,220.38,220.79,220.36,220.71,2666.0,217.0825,217.4864,217.0628,217.4076,2666.0
2023-07-05 11:00:00,220.75,220.86,220.37,220.38,5415.0,217.447,217.5554,217.0727,217.0825,5415.0
2023-07-05 11:05:00,220.41,220.49,220.34,220.37,4042.0,217.1121,217.1909,217.0431,217.0727,4042.0
2023-07-05 11:10:00,220.44,220.53,220.27,220.37,18581.0,217.1416,217.2303,216.9742,217.0727,18581.0
2023-07-05 11:15:00,220.36,220.47,219.88,219.95,7369.0,217.0628,217.1712,216.59,216.659,7369.0
2023-07-05 11:20:00,219.91,220.2,219.9,220.2,2432.0,216.6196,216.9052,216.6097,216.9052,2432.0
2023-07-05 11:25:00,220.25,220.26,219.85,219.95,5244.0,216.9545,216.9643,216.5605,216.659,5244.0
2023-07-05 11:30:00,220.03,220.44,220.01,220.24,4636.0,216.7378,217.1416,216.7181,216.9446,4636.0
2023-07-05 11:35:00,220.16,220.16,219.88,219.88,2375.0,216.8658,216.8658,216.59,216.59,2375.0
2023-07-05 11:40:00,219.89,219.98,219.79,219.95,6355.0,216.5999,216.6885,216.5014,216.659,6355.0
2023-07-05 11:45:00,220.0,220.0,219.85,220.0,3089.0,216.7082,216.7082,216.5605,216.7082,3089.0
2023-07-05 11:50:00,219.94,220.23,219.94,220.22,6288.0,216.6491,216.9348,216.6491,216.9249,6288.0
2023-07-05 11:55:00,220.22,220.24,219.88,219.89,3597.0,216.9249,216.9446,216.59,216.5999,3597.0
2023-07-05 12:00:00,219.99,220.04,219.85,220.02,8311.0,216.6984,216.7476,216.5605,216.7279,8311.0
2023-07-05 12:05:00,219.95,220.03,219.69,219.72,2230.0,216.659,216.7378,216.4029,216.4324,2230.0
2023-07-05 12:10:00,219.78,219.79,219.3,219.4,3014.0,216.4915,216.5014,216.0187,216.1172,3014.0
2023-07-05 12:15:00,219.3,219.4,219.08,219.09,3611.0,216.0187,216.1172,215.802,215.8118,3611.0
2023-07-05 12:20:00,219.17,219.33,218.78,218.78,9474.0,215.8906,216.0482,215.5065,215.5065,9474.0
2023-07-05 12:25:00,218.81,218.93,218.6,218.63,4389.0,215.536,215.6542,215.3292,215.3587,4389.0
2023-07-05 12:30:00,218.62,218.78,218.62,218.74,10598.0,215.3489,215.5065,215.3489,215.4671,10598.0
2023-07-05 12:35:00,218.84,218.85,218.41,218.41,5968.0,215.5656,215.5754,215.142,215.142,5968.0
2023-07-05 12:40:00,218.41,219.0,218.41,218.83,3907.0,215.142,215.7232,215.142,215.5557,3907.0
2023-07-05 12:45:00,218.73,218.92,218.64,218.92,2574.0,215.4572,215.6444,215.3686,215.6444,2574.0
2023-07-05 12:50:00,218.95,219.23,218.94,219.22,3899.0,215.6739,215.9497,215.6641,215.9399,3899.0
2023-07-05 12:55:00,219.29,219.37,219.22,219.26,5498.0,216.0088,216.0876,215.9399,215.9793,5498.0
2023-07-05 13:00:00,219.29,219.33,219.17,219.32,2834.0,216.0088,216.0482,215.8906,216.0384,2834.0
2023-07-05 13:05:00,219.29,219.35,219.08,219.12,4567.0,216.0088,216.0679,215.802,215.8414,4567.0
2023-07-05 13:10:00,219.08,219.21,219.05,219.19,2457.0,215.802,215.93,215.7724,215.9103,2457.0
2023-07-05 13:15:00,219.14,219.36,219.06,219.36,4208.0,215.8611,216.0778,215.7823,216.0778,4208.0
2023-07-05 13:20:00,219.41,219.66,219.4,219.66,2694.0,216.127,216.3733,216.1172,216.3733,2694.0
2023-07-05 13:25:00,219.66,219.75,219.62,219.75,2713.0,216.3733,216.462,216.3339,216.462,2713.0
2023-07-05 13:30:00,219.75,219.94,219.75,219.83,2894.0,216.462,216.6491,216.462,216.5408,2894.0
2023-07-05 13:35:00,219.82,219.95,219.81,219.83,1311.0,216.5309,216.659,216.5211,216.5408,1311.0
2023-07-05 13:40:00,219.83,220.12,219.83,219.92,3789.0,216.5408,216.8264,216.5408,216.6294,3789.0
2023-07-05 13:45:00,219.92,220.21,219.92,220.21,2988.0,216.6294,216.9151,216.6294,216.9151,2988.0
2023-07-05 13:50:00,220.19,220.28,220.12,220.2,3846.0,216.8954,216.984,216.8264,216.9052,3846.0
2023-07-05 13:55:00,220.23,220.27,220.11,220.13,4046.0,216.9348,216.9742,216.8166,216.8363,4046.0
2023-07-05 14:00:00,220.08,220.28,220.04,220.04,6883.0,216.787,216.984,216.7476,216.7476,6883.0
2023-07-05 14:05:00,220.1,220.1,219.84,219.85,4466.0,216.8067,216.8067,216.5506,216.5605,4466.0
2023-07-05 14:10:00,219.77,219.88,219.68,219.71,6329.0,216.4817,216.59,216.393,216.4226,6329.0
2023-07-05 14:15:00,219.74,219.76,219.52,219.73,7126.0,216.4521,216.4718,216.2354,216.4423,7126.0
2023-07-05 14:20:00,219.74,220.16,219.74,220.07,4890.0,216.4521,216.8658,216.4521,216.7772,4890.0
2023-07-05 14:25:00,220.04,220.07,219.53,219.86,9431.0,216.7476,216.7772,216.2453,216.5703,9431.0
2023-07-05 14:30:00,219.88,220.05,219.8,219.81,7245.0,216.59,216.7575,216.5112,216.5211,7245.0
2023-07-05 14:35:00,219.82,220.03,219.82,219.9,4859.0,216.5309,216.7378,216.5309,216.6097,4859.0
2023-07-05 14:40:00,219.86,220.0,219.77,219.78,1941.0,216.5703,216.7082,216.4817,216.4915,1941.0
2023-07-05 14:45:00,219.85,220.0,219.85,219.9,5608.0,216.5605,216.7082,216.5605,216.6097,5608.0
2023-07-05 14:50:00,219.79,220.0,219.79,219.88,5702.0,216.5014,216.7082,216.5014,216.59,5702.0
2023-07-05 14:55:00,219.89,220.03,219.71,220.0,6394.0,216.5999,216.7378,216.4226,216.7082,6394.0
2023-07-05 15:00:00,220.0,220.22,219.96,220.11,11115.0,216.7082,216.9249,216.6688,216.8166,11115.0
2023-07-05 15:05:00,220.09,220.33,220.03,220.33,5214.0,216.7969,217.0333,216.7378,217.0333,5214.0
2023-07-05 15:10:00,220.33,220.51,220.33,220.5,5440.0,217.0333,217.2106,217.0333,217.2007,5440.0
2023-07-05 15:15:00,220.47,220.49,220.31,220.31,3154.0,217.1712,217.1909,217.0136,217.0136,3154.0
2023-07-05 15:20:00,220.31,220.58,220.3,220.58,5784.0,217.0136,217.2795,217.0037,217.2795,5784.0
2023-07-05 15:25:00,220.68,220.8,220.62,220.8,6717.0,217.378,217.4963,217.3189,217.4963,6717.0
2023-07-05 15:30:00,220.8,220.87,220.69,220.73,8114.0,217.4963,217.5652,217.3879,217.4273,8114.0
2023-07-05 15:35:00,220.77,220.83,220.6,220.71,8808.0,217.4667,217.5258,217.2992,217.4076,8808.0
2023-07-05 15:40:00,220.71,220.77,220.43,220.52,9068.0,217.4076,217.4667,217.1318,217.2204,9068.0
2023-07-05 15:45:00,220.52,220.54,220.32,220.38,16894.0,217.2204,217.2401,217.0234,217.0825,16894.0
2023-07-05 15:50:00,220.39,220.7,220.1,220.6,28959.0,217.0924,217.3977,216.8067,217.2992,28959.0
2023-07-05 15:55:00,220.57,220.82,220.48,220.59,55352.0,217.2697,217.516,217.181,217.2894,55352.0
2023-07-06 09:30:00,216.45,217.14,215.77,216.41,21542.0,213.2113,213.891,212.5415,213.1719,21542.0
2023-07-06 09:35:00,216.95,218.34,216.94,218.34,5143.0,213.7039,215.0731,213.694,215.0731,5143.0
2023-07-06 09:40:00,217.83,218.08,217.48,217.86,5352.0,214.5707,214.8169,214.2259,214.6002,5352.0
2023-07-06 09:45:00,217.58,219.16,217.37,218.92,5760.0,214.3244,215.8808,214.1176,215.6444,5760.0
2023-07-06 09:50:00,219.0,219.0,218.45,218.45,2880.0,215.7232,215.7232,215.1814,215.1814,2880.0
2023-07-06 09:55:00,218.34,219.2,218.13,218.69,5301.0,215.0731,215.9202,214.8662,215.4178,5301.0
2023-07-06 10:00:00,218.76,218.87,218.44,218.5,4207.0,215.4868,215.5951,215.1716,215.2307,4207.0
2023-07-06 10:05:00,218.63,218.81,218.21,218.28,6531.0,215.3587,215.536,214.945,215.014,6531.0
2023-07-06 10:10:00,218.29,218.44,217.9,217.91,8845.0,215.0238,215.1716,214.6396,214.6495,8845.0
2023-07-06 10:15:00,218.0,218.0,217.48,217.49,1700.0,214.7381,214.7381,214.2259,214.2358,1700.0
2023-07-06 10:20:00,217.58,217.67,217.08,217.21,3428.0,214.3244,214.4131,213.8319,213.96,3428.0
2023-07-06 10:25:00,217.4,217.41,217.11,217.19,2955.0,214.1471,214.157,213.8615,213.9403,2955.0
2023-07-06 10:30:00,217.06,217.37,217.05,217.25,2632.0,213.8122,214.1176,213.8024,213.9994,2632.0
2023-07-06 10:35:00,217.44,217.58,217.34,217.34,4781.0,214.1865,214.3244,214.088,214.088,4781.0
2023-07-06 10:40:00,217.46,217.46,217.1,217.32,5940.0,214.2062,214.2062,213.8516,214.0683,5940.0
2023-07-06 10:45:00,217.33,217.55,217.23,217.55,1302.0,214.0782,214.2949,213.9797,214.2949,1302.0
2023-07-06 10:50:00,217.62,217.69,217.55,217.67,5238.0,214.3638,214.4328,214.2949,214.4131,5238.0
2023-07-06 10:55:00,217.61,217.66,217.45,217.49,5080.0,214.354,214.4032,214.1964,214.2358,5080.0
2023-07-06 11:00:00,217.5,217.84,217.49,217.84,3701.0,214.2456,214.5805,214.2358,214.5805,3701.0
2023-07-06 11:05:00,217.84,218.17,217.8,217.95,3841.0,214.5805,214.9056,214.5411,214.6889,3841.0
2023-07-06 11:10:00,217.89,217.89,217.77,217.77,1500.0,214.6298,214.6298,214.5116,214.5116,1500.0
2023-07-06 11:15:00,217.75,217.75,217.55,217.73,2319.0,214.4919,214.4919,214.2949,214.4722,2319.0
2023-07-06 11:20:00,217.73,217.73,217.48,217.59,1455.0,214.4722,214.4722,214.2259,214.3343,1455.0
2023-07-06 11:25:00,217.6,217.74,217.39,217.39,2663.0,214.3441,214.482,214.1373,214.1373,2663.0
2023-07-06 11:30:00,217.39,217.57,217.36,217.57,4727.0,214.1373,214.3146,214.1077,214.3146,4727.0
2023-07-06 11:35:00,217.49,217.52,217.23,217.23,2254.0,214.2358,214.2653,213.9797,213.9797,2254.0
2023-07-06 11:40:00,217.29,217.3,217.15,217.26,3731.0,214.0388,214.0486,213.9009,214.0092,3731.0
2023-07-06 11:45:00,217.31,217.38,217.25,217.37,2566.0,214.0585,214.1274,213.9994,214.1176,2566.0
2023-07-06 11:50:00,217.37,217.59,217.37,217.55,2417.0,214.1176,214.3343,214.1176,214.2949,2417.0
2023-07-06 11:55:00,217.6,217.8,217.53,217.76,2356.0,214.3441,214.5411,214.2752,214.5017,2356.0
2023-07-06 12:00:00,217.74,217.75,217.58,217.71,3071.0,214.482,214.4919,214.3244,214.4525,3071.0
2023-07-06 12:05:00,217.75,217.82,217.68,217.76,2033.0,214.4919,214.5608,214.4229,214.5017,2033.0
2023-07-06 12:10:00,217.71,217.77,217.66,217.72,3889.0,214.4525,214.5116,214.4032,214.4623,3889.0
2023-07-06 12:15:00,217.71,217.83,217.64,217.83,3182.0,214.4525,214.5707,214.3835,214.5707,3182.0
2023-07-06 12:20:00,217.83,217.98,217.78,217.98,1884.0,214.5707,214.7184,214.5214,214.7184,1884.0
2023-07-06 12:25:00,217.9,217.96,217.86,217.96,1343.0,214.6396,214.6987,214.6002,214.6987,1343.0
2023-07-06 12:30:00,217.98,218.13,217.98,218.04,2083.0,214.7184,214.8662,214.7184,214.7775,2083.0
2023-07-06 12:35:00,217.95,217.98,217.86,217.86,1799.0,214.6889,214.7184,214.6002,214.6002,1799.0
2023-07-06 12:40:00,217.89,218.05,217.89,218.0,1470.0,214.6298,214.7874,214.6298,214.7381,1470.0
2023-07-06 12:45:00,218.04,218.17,218.04,218.17,1550.0,214.7775,214.9056,214.7775,214.9056,1550.0
2023-07-06 12:50:00,218.27,218.29,218.17,218.21,2848.0,215.0041,215.0238,214.9056,214.945,2848.0
2023-07-06 12:55:00,218.23,218.31,218.13,218.15,2301.0,214.9647,215.0435,214.8662,214.8859,2301.0
2023-07-06 13:00:00,218.15,218.45,218.09,218.26,4511.0,214.8859,215.1814,214.8268,214.9943,4511.0
2023-07-06 13:05:00,218.31,218.35,218.25,218.35,8400.0,215.0435,215.0829,214.9844,215.0829,8400.0
2023-07-06 13:10:00,218.37,218.5,218.32,218.33,3775.0,215.1026,215.2307,215.0534,215.0632,3775.0
2023-07-06 13:15:00,218.37,218.42,217.87,217.87,7701.0,215.1026,215.1519,214.6101,214.6101,7701.0
2023-07-06 13:20:00,217.81,218.2,217.81,218.2,3288.0,214.551,214.9352,214.551,214.9352,3288.0
2023-07-06 13:25:00,218.2,218.21,218.14,218.18,1721.0,214.9352,214.945,214.8761,214.9155,1721.0
2023-07-06 13:30:00,218.23,218.24,218.07,218.15,3703.0,214.9647,214.9746,214.8071,214.8859,3703.0
2023-07-06 13:35:00,218.14,218.23,218.14,218.23,1170.0,214.8761,214.9647,214.8761,214.9647,1170.0
2023-07-06 13:40:00,218.24,218.24,218.12,218.22,2338.0,214.9746,214.9746,214.8564,214.9549,2338.0
2023-07-06 13:45:00,218.14,218.18,218.04,218.09,5135.0,214.8761,214.9155,214.7775,214.8268,5135.0
2023-07-06 13:50:00,217.99,218.04,217.73,217.73,1505.0,214.7283,214.7775,214.4722,214.4722,1505.0
2023-07-06 13:55:00,217.72,217.77,217.61,217.75,1503.0,214.4623,214.5116,214.354,214.4919,1503.0
2023-07-06 14:00:00,217.74,217.74,217.5,217.54,3029.0,214.482,214.482,214.2456,214.285,3029.0
2023-07-06 14:05:00,217.54,217.63,217.45,217.56,9265.0,214.285,214.3737,214.1964,214.3047,9265.0
2023-07-06 14:10:00,217.51,217.52,217.45,217.5,7044.0,214.2555,214.2653,214.1964,214.2456,7044.0
2023-07-06 14:15:00,217.51,217.59,217.5,217.52,1545.0,214.2555,214.3343,214.2456,214.2653,1545.0
2023-07-06 14:20:00,217.52,217.68,217.45,217.68,13734.0,214.2653,214.4229,214.1964,214.4229,13734.0
2023-07-06 14:25:00,217.64,217.65,217.52,217.65,3707.0,214.3835,214.3934,214.2653,214.3934,3707.0
2023-07-06 14:30:00,217.73,217.96,217.73,217.96,2759.0,214.4722,214.6987,214.4722,214.6987,2759.0
2023-07-06 14:35:00,218.11,218.11,218.06,218.06,300.0,214.8465,214.8465,214.7972,214.7972,300.0
2023-07-06 14:40:00,218.1,218.32,218.1,218.24,4578.0,214.8366,215.0534,214.8366,214.9746,4578.0
2023-07-06 14:45:00,218.28,218.44,218.24,218.35,4593.0,215.014,215.1716,214.9746,215.0829,4593.0
2023-07-06 14:50:00,218.32,218.41,218.24,218.38,4857.0,215.0534,215.142,214.9746,215.1125,4857.0
2023-07-06 14:55:00,218.36,218.61,218.32,218.5,2515.0,215.0928,215.339,215.0534,215.2307,2515.0
2023-07-06 15:00:00,218.49,218.51,218.35,218.35,3203.0,215.2208,215.2405,215.0829,215.0829,3203.0
2023-07-06 15:05:00,218.34,218.36,218.26,218.34,2590.0,215.0731,215.0928,214.9943,215.0731,2590.0
2023-07-06 15:10:00,218.29,218.34,218.13,218.16,4715.0,215.0238,215.0731,214.8662,214.8958,4715.0
2023-07-06 15:15:00,218.19,218.36,218.12,218.35,5327.0,214.9253,215.0928,214.8564,215.0829,5327.0
2023-07-06 15:20:00,218.37,218.38,218.21,218.21,6651.0,215.1026,215.1125,214.945,214.945,6651.0
2023-07-06 15:25:00,218.25,218.25,218.09,218.1,2001.0,214.9844,214.9844,214.8268,214.8366,2001.0
2023-07-06 15:30:00,218.08,218.09,217.95,217.99,7426.0,214.8169,214.8268,214.6889,214.7283,7426.0
2023-07-06 15:35:00,217.96,217.96,217.73,217.73,6186.0,214.6987,214.6987,214.4722,214.4722,6186.0
2023-07-06 15:40:00,217.75,217.75,217.45,217.48,6217.0,214.4919,214.4919,214.1964,214.2259,6217.0
2023-07-06 15:45:00,217.5,217.64,217.41,217.64,9432.0,214.2456,214.3835,214.157,214.3835,9432.0
2023-07-06 15:50:00,217.77,217.99,217.62,217.79,16168.0,214.5116,214.7283,214.3638,214.5313,16168.0
2023-07-06 15:55:00,217.86,218.08,217.78,217.99,37099.0,214.6002,214.8169,214.5214,214.7283,37099.0
2023-07-07 09:30:00,217.85,218.28,217.13,217.86,6203.0,214.5904,215.014,213.8812,214.6002,6203.0
2023-07-07 09:35:00,218.19,218.19,217.68,217.78,1866.0,214.9253,214.9253,214.4229,214.5214,1866.0
2023-07-07 09:40:00,217.56,217.57,217.14,217.14,710.0,214.3047,214.3146,213.891,213.891,710.0
2023-07-07 09:45:00,217.27,217.47,217.14,217.47,701.0,214.0191,214.2161,213.891,214.2161,701.0
2023-07-07 09:50:00,217.5,217.68,217.1,217.62,2222.0,214.2456,214.4229,213.8516,214.3638,2222.0
2023-07-07 09:55:00,217.73,217.73,217.31,217.32,4679.0,214.4722,214.4722,214.0585,214.0683,4679.0
2023-07-07 10:00:00,217.17,217.42,217.08,217.13,1700.0,213.9206,214.1668,213.8319,213.8812,1700.0
2023-07-07 10:05:00,216.92,216.95,216.78,216.94,1858.0,213.6743,213.7039,213.5364,213.694,1858.0
2023-07-07 10:10:00,216.9,217.14,216.86,217.01,5064.0,213.6546,213.891,213.6152,213.763,5064.0
2023-07-07 10:15:00,217.01,217.04,216.63,216.66,10408.0,213.763,213.7925,213.3886,213.4182,10408.0
2023-07-07 10:20:00,216.61,216.61,216.23,216.47,2916.0,213.3689,213.3689,212.9946,213.231,2916.0
2023-07-07 10:25:00,216.4,216.81,216.4,216.79,3300.0,213.1621,213.566,213.1621,213.5463,3300.0
2023-07-07 10:30:00,216.73,216.73,216.28,216.28,1467.0,213.4871,213.4871,213.0439,213.0439,1467.0
2023-07-07 10:35:00,216.39,216.81,216.24,216.58,2709.0,213.1522,213.566,213.0045,213.3394,2709.0
2023-07-07 10:40:00,216.56,216.97,216.56,216.78,5512.0,213.3197,213.7236,213.3197,213.5364,5512.0
2023-07-07 10:45:00,216.57,216.74,216.55,216.56,2245.0,213.3295,213.497,213.3098,213.3197,2245.0
2023-07-07 10:50:00,216.43,216.52,216.37,216.47,3244.0,213.1916,213.2803,213.1325,213.231,3244.0
2023-07-07 10:55:00,216.53,216.67,216.53,216.6,2341.0,213.2901,213.428,213.2901,213.3591,2341.0
2023-07-07 11:00:00,216.54,216.6,216.44,216.51,3209.0,213.3,213.3591,213.2015,213.2704,3209.0
2023-07-07 11:05:00,216.58,216.63,216.54,216.55,636.0,213.3394,213.3886,213.3,213.3098,636.0
2023-07-07 11:10:00,216.49,216.66,216.45,216.66,2637.0,213.2507,213.4182,213.2113,213.4182,2637.0
2023-07-07 11:15:00,216.71,216.73,216.44,216.6,1834.0,213.4674,213.4871,213.2015,213.3591,1834.0
2023-07-07 11:20:00,216.6,216.6,216.4,216.49,1986.0,213.3591,213.3591,213.1621,213.2507,1986.0
2023-07-07 11:25:00,216.47,216.91,216.46,216.91,11115.0,213.231,213.6645,213.2212,213.6645,11115.0
2023-07-07 11:30:00,216.84,217.33,216.77,217.33,10915.0,213.5955,214.0782,213.5265,214.0782,10915.0
2023-07-07 11:35:00,217.33,217.53,217.04,217.04,4065.0,214.0782,214.2752,213.7925,213.7925,4065.0
2023-07-07 11:40:00,217.09,217.19,216.99,217.0,1331.0,213.8418,213.9403,213.7433,213.7531,1331.0
2023-07-07 11:45:00,217.1,217.1,216.99,217.09,681.0,213.8516,213.8516,213.7433,213.8418,681.0
2023-07-07 11:50:00,216.96,216.96,216.59,216.59,1863.0,213.7137,213.7137,213.3492,213.3492,1863.0
2023-07-07 11:55:00,216.43,216.64,216.4,216.47,4605.0,213.1916,213.3985,213.1621,213.231,4605.0
2023-07-07 12:00:00,216.5,216.73,216.45,216.48,1329.0,213.2606,213.4871,213.2113,213.2409,1329.0
2023-07-07 12:05:00,216.45,216.45,216.24,216.24,1934.0,213.2113,213.2113,213.0045,213.0045,1934.0
2023-07-07 12:10:00,216.37,216.47,216.23,216.23,7274.0,213.1325,213.231,212.9946,212.9946,7274.0
2023-07-07 12:15:00,216.4,216.44,215.84,215.94,10089.0,213.1621,213.2015,212.6105,212.709,10089.0
2023-07-07 12:20:00,215.83,215.93,215.7,215.77,3420.0,212.6006,212.6991,212.4726,212.5415,3420.0
2023-07-07 12:25:00,215.72,215.98,215.7,215.97,3325.0,212.4923,212.7484,212.4726,212.7385,3325.0
2023-07-07 12:30:00,215.93,216.41,215.92,216.41,3785.0,212.6991,213.1719,212.6893,213.1719,3785.0
2023-07-07 12:35:00,216.51,217.38,216.51,217.13,10883.0,213.2704,214.1274,213.2704,213.8812,10883.0
2023-07-07 12:40:00,217.28,217.46,217.25,217.46,1782.0,214.0289,214.2062,213.9994,214.2062,1782.0
2023-07-07 12:45:00,217.45,217.56,217.45,217.49,700.0,214.1964,214.3047,214.1964,214.2358,700.0
2023-07-07 12:50:00,217.4,217.47,217.31,217.47,2666.0,214.1471,214.2161,214.0585,214.2161,2666.0
2023-07-07 12:55:00,217.39,217.62,217.34,217.61,6243.0,214.1373,214.3638,214.088,214.354,6243.0
2023-07-07 13:00:00,217.77,217.84,217.76,217.8,1597.0,214.5116,214.5805,214.5017,214.5411,1597.0
2023-07-07 13:05:00,217.8,217.92,217.8,217.89,1300.0,214.5411,214.6593,214.5411,214.6298,1300.0
2023-07-07 13:10:00,217.84,217.91,217.68,217.68,2070.0,214.5805,214.6495,214.4229,214.4229,2070.0
2023-07-07 13:15:00,217.74,217.8,217.66,217.8,2050.0,214.482,214.5411,214.4032,214.5411,2050.0
2023-07-07 13:20:00,217.69,217.78,217.61,217.62,1700.0,214.4328,214.5214,214.354,214.3638,1700.0
2023-07-07 13:25:00,217.72,218.03,217.72,218.03,2800.0,214.4623,214.7677,214.4623,214.7677,2800.0
2023-07-07 13:30:00,218.08,218.41,218.08,218.33,2120.0,214.8169,215.142,214.8169,215.0632,2120.0
2023-07-07 13:35:00,218.29,218.66,218.21,218.66,4550.0,215.0238,215.3883,214.945,215.3883,4550.0
2023-07-07 13:40:00,218.73,218.83,218.62,218.83,2140.0,215.4572,215.5557,215.3489,215.5557,2140.0
2023-07-07 13:45:00,218.83,218.87,218.56,218.58,4759.0,215.5557,215.5951,215.2898,215.3095,4759.0
2023-07-07 13:50:00,218.6,218.78,218.59,218.74,2220.0,215.3292,215.5065,215.3193,215.4671,2220.0
2023-07-07 13:55:00,218.82,218.96,218.73,218.83,8780.0,215.5459,215.6838,215.4572,215.5557,8780.0
2023-07-07 14:00:00,218.86,218.86,218.53,218.64,6199.0,215.5853,215.5853,215.2602,215.3686,6199.0
2023-07-07 14:05:00,218.62,218.95,218.62,218.72,3213.0,215.3489,215.6739,215.3489,215.4474,3213.0
2023-07-07 14:10:00,218.64,218.76,218.53,218.69,700.0,215.3686,215.4868,215.2602,215.4178,700.0
2023-07-07 14:15:00,218.62,218.75,218.59,218.68,2578.0,215.3489,215.4769,215.3193,215.408,2578.0
2023-07-07 14:20:00,218.61,218.81,218.6,218.81,2137.0,215.339,215.536,215.3292,215.536,2137.0
2023-07-07 14:25:00,218.86,219.02,218.86,219.02,700.0,215.5853,215.7429,215.5853,215.7429,700.0
2023-07-07 14:30:00,218.89,218.92,218.64,218.7,8309.0,215.6148,215.6444,215.3686,215.4277,8309.0
2023-07-07 14:35:00,218.7,218.81,218.46,218.46,3521.0,215.4277,215.536,215.1913,215.1913,3521.0
2023-07-07 14:40:00,218.57,218.58,218.44,218.55,3705.0,215.2996,215.3095,215.1716,215.2799,3705.0
2023-07-07 14:45:00,218.54,218.61,218.42,218.43,4537.0,215.2701,215.339,215.1519,215.1617,4537.0
2023-07-07 14:50:00,218.37,218.58,218.3,218.48,4168.0,215.1026,215.3095,215.0337,215.211,4168.0
2023-07-07 14:55:00,218.36,218.48,218.31,218.48,2207.0,215.0928,215.211,215.0435,215.211,2207.0
2023-07-07 15:00:00,218.44,218.58,218.4,218.4,3800.0,215.1716,215.3095,215.1322,215.1322,3800.0
2023-07-07 15:05:00,218.41,218.41,218.11,218.11,2731.0,215.142,215.142,214.8465,214.8465,2731.0
2023-07-07 15:10:00,218.18,218.31,218.17,218.2,3302.0,214.9155,215.0435,214.9056,214.9352,3302.0
2023-07-07 15:15:00,218.2,218.35,218.1,218.1,10077.0,214.9352,215.0829,214.8366,214.8366,10077.0
2023-07-07 15:20:00,218.08,218.16,217.98,217.98,2383.0,214.8169,214.8958,214.7184,214.7184,2383.0
2023-07-07 15:25:00,218.06,218.13,218.0,218.0,2919.0,214.7972,214.8662,214.7381,214.7381,2919.0
2023-07-07 15:30:00,217.99,218.05,217.89,217.92,4652.0,214.7283,214.7874,214.6298,214.6593,4652.0
2023-07-07 15:35:00,217.86,217.95,217.74,217.75,7520.0,214.6002,214.6889,214.482,214.4919,7520.0
2023-07-07 15:40:00,217.77,217.84,217.46,217.46,6817.0,214.5116,214.5805,214.2062,214.2062,6817.0
2023-07-07 15:45:00,217.41,217.47,217.03,217.04,7774.0,214.157,214.2161,213.7827,213.7925,7774.0
2023-07-07 15:50:00,217.07,217.15,216.78,217.01,12027.0,213.8221,213.9009,213.5364,213.763,12027.0
2023-07-07 15:55:00,217.02,217.43,216.97,217.38,43653.0,213.7728,214.1767,213.7236,214.1274,43653.0
2023-07-10 09:30:00,217.4,218.26,216.24,218.17,9676.0,214.1471,214.9943,213.0045,214.9056,9676.0
2023-07-10 09:35:00,218.69,219.18,218.44,218.9,3439.0,215.4178,215.9005,215.1716,215.6247,3439.0
2023-07-10 09:40:00,218.81,219.49,218.6,219.31,2820.0,215.536,216.2059,215.3292,216.0285,2820.0
2023-07-10 09:45:00,219.31,219.72,219.04,219.04,1821.0,216.0285,216.4324,215.7626,215.7626,1821.0
2023-07-10 09:50:00,219.01,219.18,218.93,219.16,1641.0,215.733,215.9005,215.6542,215.8808,1641.0
2023-07-10 09:55:00,219.06,219.11,218.64,218.68,2456.0,215.7823,215.8315,215.3686,215.408,2456.0
2023-07-10 10:00:00,218.73,219.4,218.7,219.4,2786.0,215.4572,216.1172,215.4277,216.1172,2786.0
2023-07-10 10:05:00,219.25,219.33,219.09,219.2,2517.0,215.9694,216.0482,215.8118,215.9202,2517.0
2023-07-10 10:10:00,219.16,219.32,219.05,219.32,866.0,215.8808,216.0384,215.7724,216.0384,866.0
2023-07-10 10:15:00,219.32,219.5,219.26,219.26,6500.0,216.0384,216.2157,215.9793,215.9793,6500.0
2023-07-10 10:20:00,219.18,219.18,218.93,219.03,1777.0,215.9005,215.9005,215.6542,215.7527,1777.0
2023-07-10 10:25:00,219.19,219.2,218.8,218.94,2904.0,215.9103,215.9202,215.5262,215.6641,2904.0
2023-07-10 10:30:00,218.9,219.11,218.1,218.11,2393.0,215.6247,215.8315,214.8366,214.8465,2393.0
2023-07-10 10:35:00,218.08,218.24,218.01,218.1,1623.0,214.8169,214.9746,214.748,214.8366,1623.0
2023-07-10 10:40:00,218.21,218.52,218.19,218.34,1500.0,214.945,215.2504,214.9253,215.0731,1500.0
2023-07-10 10:45:00,218.38,218.59,218.34,218.59,1658.0,215.1125,215.3193,215.0731,215.3193,1658.0
2023-07-10 10:50:00,218.55,218.55,218.31,218.31,806.0,215.2799,215.2799,215.0435,215.0435,806.0
2023-07-10 10:55:00,218.34,218.42,218.31,218.35,1045.0,215.0731,215.1519,215.0435,215.0829,1045.0
2023-07-10 11:00:00,218.28,218.39,218.28,218.34,889.0,215.014,215.1223,215.014,215.0731,889.0
2023-07-10 11:05:00,218.31,218.31,218.22,218.22,620.0,215.0435,215.0435,214.9549,214.9549,620.0
2023-07-10 11:10:00,218.3,218.57,218.3,218.57,1500.0,215.0337,215.2996,215.0337,215.2996,1500.0
2023-07-10 11:15:00,218.64,218.69,218.52,218.53,2322.0,215.3686,215.4178,215.2504,215.2602,2322.0
2023-07-10 11:20:00,218.51,218.79,218.48,218.72,1570.0,215.2405,215.5163,215.211,215.4474,1570.0
2023-07-10 11:25:00,218.76,219.27,218.75,219.12,2265.0,215.4868,215.9891,215.4769,215.8414,2265.0
2023-07-10 11:30:00,219.21,219.21,218.95,219.11,930.0,215.93,215.93,215.6739,215.8315,930.0
2023-07-10 11:35:00,219.16,219.23,219.14,219.23,800.0,215.8808,215.9497,215.8611,215.9497,800.0
2023-07-10 11:40:00,219.11,219.11,218.99,219.0,670.0,215.8315,215.8315,215.7133,215.7232,670.0
2023-07-10 11:45:00,218.94,219.0,218.78,218.78,1047.0,215.6641,215.7232,215.5065,215.5065,1047.0
2023-07-10 11:50:00,218.81,218.9,218.72,218.9,684.0,215.536,215.6247,215.4474,215.6247,684.0
2023-07-10 11:55:00,218.91,218.99,218.91,218.92,2000.0,215.6345,215.7133,215.6345,215.6444,2000.0
2023-07-10 12:00:00,219.02,219.04,218.75,219.04,1791.0,215.7429,215.7626,215.4769,215.7626,1791.0
2023-07-10 12:05:00,219.23,219.24,219.11,219.13,1400.0,215.9497,215.9596,215.8315,215.8512,1400.0
2023-07-10 12:10:00,219.28,219.35,219.17,219.3,3421.0,215.999,216.0679,215.8906,216.0187,3421.0
2023-07-10 12:15:00,219.25,219.31,219.17,219.23,2619.0,215.9694,216.0285,215.8906,215.9497,2619.0
2023-07-10 12:20:00,219.23,219.45,219.23,219.41,5700.0,215.9497,216.1665,215.9497,216.127,5700.0
2023-07-10 12:25:00,219.34,219.62,219.34,219.4,4294.0,216.0581,216.3339,216.0581,216.1172,4294.0
2023-07-10 12:30:00,219.42,219.65,219.38,219.65,4474.0,216.1369,216.3635,216.0975,216.3635,4474.0
2023-07-10 12:35:00,219.52,219.52,219.35,219.45,2913.0,216.2354,216.2354,216.0679,216.1665,2913.0
2023-07-10 12:40:00,219.44,219.73,219.44,219.67,1531.0,216.1566,216.4423,216.1566,216.3832,1531.0
2023-07-10 12:45:00,219.67,219.79,219.57,219.7,1970.0,216.3832,216.5014,216.2847,216.4127,1970.0
2023-07-10 12:50:00,219.62,219.62,219.38,219.5,3385.0,216.3339,216.3339,216.0975,216.2157,3385.0
2023-07-10 12:55:00,219.5,219.58,219.46,219.57,1800.0,216.2157,216.2945,216.1763,216.2847,1800.0
2023-07-10 13:00:00,219.53,219.63,219.52,219.59,1449.0,216.2453,216.3438,216.2354,216.3044,1449.0
2023-07-10 13:05:00,219.66,219.74,219.59,219.74,3765.0,216.3733,216.4521,216.3044,216.4521,3765.0
2023-07-10 13:10:00,219.67,219.8,219.67,219.79,1701.0,216.3832,216.5112,216.3832,216.5014,1701.0
2023-07-10 13:15:00,219.79,219.94,219.79,219.88,1100.0,216.5014,216.6491,216.5014,216.59,1100.0
2023-07-10 13:20:00,219.92,219.94,219.86,219.94,1219.0,216.6294,216.6491,216.5703,216.6491,1219.0
2023-07-10 13:25:00,219.89,219.94,219.88,219.94,1302.0,216.5999,216.6491,216.59,216.6491,1302.0
2023-07-10 13:30:00,219.92,219.95,219.62,219.62,4449.0,216.6294,216.659,216.3339,216.3339,4449.0
2023-07-10 13:35:00,219.69,219.7,219.29,219.29,2112.0,216.4029,216.4127,216.0088,216.0088,2112.0
2023-07-10 13:40:00,219.33,219.33,219.23,219.28,1740.0,216.0482,216.0482,215.9497,215.999,1740.0
2023-07-10 13:45:00,219.29,219.46,219.25,219.46,2401.0,216.0088,216.1763,215.9694,216.1763,2401.0
2023-07-10 13:50:00,219.46,219.59,219.45,219.59,705.0,216.1763,216.3044,216.1665,216.3044,705.0
2023-07-10 13:55:00,219.59,219.59,219.51,219.52,1283.0,216.3044,216.3044,216.2256,216.2354,1283.0
2023-07-10 14:00:00,219.5,219.57,219.45,219.45,2619.0,216.2157,216.2847,216.1665,216.1665,2619.0
2023-07-10 14:05:00,219.45,219.58,219.45,219.58,2800.0,216.1665,216.2945,216.1665,216.2945,2800.0
2023-07-10 14:10:00,219.58,219.61,219.5,219.61,1003.0,216.2945,216.3241,216.2157,216.3241,1003.0
2023-07-10 14:15:00,219.56,219.6,219.41,219.41,2388.0,216.2748,216.3142,216.127,216.127,2388.0
2023-07-10 14:20:00,219.46,219.46,219.32,219.39,3909.0,216.1763,216.1763,216.0384,216.1073,3909.0
2023-07-10 14:25:00,219.48,219.54,219.48,219.52,1221.0,216.196,216.2551,216.196,216.2354,1221.0
2023-07-10 14:30:00,219.52,219.62,219.5,219.5,860.0,216.2354,216.3339,216.2157,216.2157,860.0
2023-07-10 14:35:00,219.52,219.54,219.28,219.28,2458.0,216.2354,216.2551,215.999,215.999,2458.0
2023-07-10 14:40:00,219.24,219.39,219.23,219.36,3141.0,215.9596,216.1073,215.9497,216.0778,3141.0
2023-07-10 14:45:00,219.39,219.44,219.11,219.11,1916.0,216.1073,216.1566,215.8315,215.8315,1916.0
2023-07-10 14:50:00,219.15,219.29,219.13,219.26,2742.0,215.8709,216.0088,215.8512,215.9793,2742.0
2023-07-10 14:55:00,219.34,219.49,219.32,219.46,2048.0,216.0581,216.2059,216.0384,216.1763,2048.0
2023-07-10 15:00:00,219.49,219.49,219.39,219.48,3313.0,216.2059,216.2059,216.1073,216.196,3313.0
2023-07-10 15:05:00,219.44,219.44,219.21,219.23,2111.0,216.1566,216.1566,215.93,215.9497,2111.0
2023-07-10 15:10:00,219.19,219.35,219.19,219.35,747.0,215.9103,216.0679,215.9103,216.0679,747.0
2023-07-10 15:15:00,219.34,219.37,219.19,219.28,2775.0,216.0581,216.0876,215.9103,215.999,2775.0
2023-07-10 15:20:00,219.24,219.37,219.22,219.32,2407.0,215.9596,216.0876,215.9399,216.0384,2407.0
2023-07-10 15:25:00,219.32,219.46,219.27,219.46,2502.0,216.0384,216.1763,215.9891,216.1763,2502.0
2023-07-10 15:30:00,219.43,219.43,219.16,219.16,9775.0,216.1467,216.1467,215.8808,215.8808,9775.0
2023-07-10 15:35:00,219.14,219.14,219.04,219.05,5132.0,215.8611,215.8611,215.7626,215.7724,5132.0
2023-07-10 15:40:00,219.04,219.11,218.98,218.99,11317.0,215.7626,215.8315,215.7035,215.7133,11317.0
2023-07-10 15:45:00,218.99,219.07,218.84,218.84,12390.0,215.7133,215.7921,215.5656,215.5656,12390.0
2023-07-10 15:50:00,218.82,219.18,218.55,219.15,23951.0,215.5459,215.9005,215.2799,215.8709,23951.0
2023-07-10 15:55:00,219.13,219.43,219.03,219.42,44248.0,215.8512,216.1467,215.7527,216.1369,44248.0
2023-07-11 09:30:00,219.4,220.43,219.4,220.33,7773.0,216.1172,217.1318,216.1172,217.0333,7773.0
2023-07-11 09:35:00,219.94,219.94,219.58,219.58,1091.0,216.6491,216.6491,216.2945,216.2945,1091.0
2023-07-11 09:40:00,219.59,219.66,219.24,219.24,2102.0,216.3044,216.3733,215.9596,215.9596,2102.0
2023-07-11 09:45:00,219.24,219.9,219.18,219.9,3800.0,215.9596,216.6097,215.9005,216.6097,3800.0
2023-07-11 09:50:00,219.7,219.83,219.64,219.69,1450.0,216.4127,216.5408,216.3536,216.4029,1450.0
2023-07-11 09:55:00,219.7,219.78,219.58,219.67,2595.0,216.4127,216.4915,216.2945,216.3832,2595.0
2023-07-11 10:00:00,219.63,219.79,219.57,219.72,13769.0,216.3438,216.5014,216.2847,216.4324,13769.0
2023-07-11 10:05:00,219.79,220.05,219.71,219.87,10666.0,216.5014,216.7575,216.4226,216.5802,10666.0
2023-07-11 10:10:00,219.73,220.2,219.68,220.0,27728.0,216.4423,216.9052,216.393,216.7082,27728.0
2023-07-11 10:15:00,220.0,220.71,220.0,220.71,3499.0,216.7082,217.4076,216.7082,217.4076,3499.0
2023-07-11 10:20:00,220.61,220.61,220.23,220.49,6096.0,217.3091,217.3091,216.9348,217.1909,6096.0
2023-07-11 10:25:00,220.55,220.55,220.33,220.33,3351.0,217.25,217.25,217.0333,217.0333,3351.0
2023-07-11 10:30:00,220.28,220.28,219.68,219.68,2301.0,216.984,216.984,216.393,216.393,2301.0
2023-07-11 10:35:00,219.68,220.12,219.63,220.12,4366.0,216.393,216.8264,216.3438,216.8264,4366.0
2023-07-11 10:40:00,219.86,220.08,219.84,220.03,1917.0,216.5703,216.787,216.5506,216.7378,1917.0
2023-07-11 10:45:00,220.01,220.24,220.01,220.07,3814.0,216.7181,216.9446,216.7181,216.7772,3814.0
2023-07-11 10:50:00,220.15,220.52,220.07,220.52,2751.0,216.856,217.2204,216.7772,217.2204,2751.0
2023-07-11 10:55:00,220.55,220.96,220.54,220.66,4947.0,217.25,217.6539,217.2401,217.3583,4947.0
2023-07-11 11:00:00,220.76,220.92,220.76,220.92,501.0,217.4568,217.6145,217.4568,217.6145,501.0
2023-07-11 11:05:00,221.24,221.41,220.99,221.12,4802.0,217.9297,218.0971,217.6834,217.8115,4802.0
2023-07-11 11:10:00,221.0,221.21,220.97,221.17,3475.0,217.6933,217.9001,217.6637,217.8607,3475.0
2023-07-11 11:15:00,221.05,221.12,220.69,220.74,2404.0,217.7425,217.8115,217.3879,217.4371,2404.0
2023-07-11 11:20:00,220.64,221.01,220.64,220.88,2699.0,217.3386,217.7031,217.3386,217.5751,2699.0
2023-07-11 11:25:00,220.81,220.81,220.49,220.59,6112.0,217.5061,217.5061,217.1909,217.2894,6112.0
2023-07-11 11:30:00,220.49,220.77,220.41,220.64,6179.0,217.1909,217.4667,217.1121,217.3386,6179.0
2023-07-11 11:35:00,220.62,220.73,220.55,220.68,2703.0,217.3189,217.4273,217.25,217.378,2703.0
2023-07-11 11:40:00,220.68,220.9,220.64,220.9,4544.0,217.378,217.5948,217.3386,217.5948,4544.0
2023-07-11 11:45:00,220.96,220.98,220.79,220.8,2760.0,217.6539,217.6736,217.4864,217.4963,2760.0
2023-07-11 11:50:00,220.94,220.98,220.89,220.93,2764.0,217.6342,217.6736,217.5849,217.6243,2764.0
2023-07-11 11:55:00,220.75,220.92,220.74,220.9,5376.0,217.447,217.6145,217.4371,217.5948,5376.0
2023-07-11 12:00:00,220.89,221.48,220.89,221.08,18647.0,217.5849,218.1661,217.5849,217.7721,18647.0
2023-07-11 12:05:00,221.09,221.19,220.58,220.7,2980.0,217.7819,217.8804,217.2795,217.3977,2980.0
2023-07-11 12:10:00,220.58,221.28,220.54,221.04,9020.0,217.2795,217.9691,217.2401,217.7327,9020.0
2023-07-11 12:15:00,221.0,221.0,220.81,220.98,4119.0,217.6933,217.6933,217.5061,217.6736,4119.0
2023-07-11 12:20:00,221.08,221.22,221.07,221.18,5298.0,217.7721,217.91,217.7622,217.8706,5298.0
2023-07-11 12:25:00,221.18,221.34,221.12,221.28,7148.0,217.8706,218.0282,217.8115,217.9691,7148.0
2023-07-11 12:30:00,221.2,221.53,221.2,221.39,1719.0,217.8903,218.2153,217.8903,218.0774,1719.0
2023-07-11 12:35:00,221.34,221.34,221.21,221.25,700.0,218.0282,218.0282,217.9001,217.9395,700.0
2023-07-11 12:40:00,221.31,221.36,221.27,221.32,2163.0,217.9986,218.0479,217.9592,218.0085,2163.0
2023-07-11 12:45:00,221.25,221.3,221.18,221.2,2543.0,217.9395,217.9888,217.8706,217.8903,2543.0
2023-07-11 12:50:00,221.29,221.48,221.29,221.48,1530.0,217.9789,218.1661,217.9789,218.1661,1530.0
2023-07-11 12:55:00,221.48,221.48,221.19,221.24,2957.0,218.1661,218.1661,217.8804,217.9297,2957.0
2023-07-11 13:00:00,221.33,221.33,221.22,221.22,1700.0,218.0183,218.0183,217.91,217.91,1700.0
2023-07-11 13:05:00,221.22,221.36,221.15,221.33,1961.0,217.91,218.0479,217.841,218.0183,1961.0
2023-07-11 13:10:00,221.27,221.27,221.0,221.21,3260.0,217.9592,217.9592,217.6933,217.9001,3260.0
2023-07-11 13:15:00,221.23,221.3,221.23,221.28,1626.0,217.9198,217.9888,217.9198,217.9691,1626.0
2023-07-11 13:20:00,221.23,221.23,221.13,221.19,6141.0,217.9198,217.9198,217.8213,217.8804,6141.0
2023-07-11 13:25:00,221.16,221.23,221.06,221.23,3095.0,217.8509,217.9198,217.7524,217.9198,3095.0
2023-07-11 13:30:00,221.3,221.43,221.24,221.24,2697.0,217.9888,218.1168,217.9297,217.9297,2697.0
2023-07-11 13:35:00,221.21,221.5,221.18,221.5,3862.0,217.9001,218.1858,217.8706,218.1858,3862.0
2023-07-11 13:40:00,221.56,221.62,221.53,221.53,3365.0,218.2449,218.304,218.2153,218.2153,3365.0
2023-07-11 13:45:00,221.63,221.8,221.43,221.55,4430.0,218.3138,218.4813,218.1168,218.235,4430.0
2023-07-11 13:50:00,221.53,221.7,221.44,221.47,5040.0,218.2153,218.3828,218.1267,218.1562,5040.0
2023-07-11 13:55:00,221.47,221.66,221.47,221.58,1979.0,218.1562,218.3434,218.1562,218.2646,1979.0
2023-07-11 14:00:00,221.55,221.73,221.55,221.59,2859.0,218.235,218.4123,218.235,218.2744,2859.0
2023-07-11 14:05:00,221.64,221.7,221.58,221.6,1500.0,218.3237,218.3828,218.2646,218.2843,1500.0
2023-07-11 14:10:00,221.68,221.82,221.51,221.72,23114.0,218.3631,218.501,218.1956,218.4025,23114.0
2023-07-11 14:15:00,221.71,221.88,221.61,221.8,2645.0,218.3926,218.5601,218.2941,218.4813,2645.0
2023-07-11 14:20:00,221.79,221.89,221.71,221.79,11807.0,218.4714,218.5699,218.3926,218.4714,11807.0
2023-07-11 14:25:00,221.78,221.93,221.78,221.91,2700.0,218.4616,218.6093,218.4616,218.5896,2700.0
2023-07-11 14:30:00,221.95,222.09,221.63,221.63,4205.0,218.629,218.7669,218.3138,218.3138,4205.0
2023-07-11 14:35:00,221.63,221.75,221.63,221.66,2370.0,218.3138,218.432,218.3138,218.3434,2370.0
2023-07-11 14:40:00,221.7,221.87,221.69,221.84,1394.0,218.3828,218.5502,218.3729,218.5207,1394.0
2023-07-11 14:45:00,221.88,222.0,221.86,221.93,3160.0,218.5601,218.6783,218.5404,218.6093,3160.0
2023-07-11 14:50:00,221.93,222.06,221.86,221.98,4369.0,218.6093,218.7374,218.5404,218.6586,4369.0
2023-07-11 14:55:00,222.01,222.23,222.01,222.12,2495.0,218.6881,218.9049,218.6881,218.7965,2495.0
2023-07-11 15:00:00,222.21,222.27,222.14,222.27,4260.0,218.8852,218.9443,218.8162,218.9443,4260.0
2023-07-11 15:05:00,222.25,222.28,222.06,222.22,4848.0,218.9246,218.9541,218.7374,218.895,4848.0
2023-07-11 15:10:00,222.24,222.27,222.13,222.25,3459.0,218.9147,218.9443,218.8064,218.9246,3459.0
2023-07-11 15:15:00,222.19,222.34,222.11,222.3,8355.0,218.8655,219.0132,218.7866,218.9738,8355.0
2023-07-11 15:20:00,222.3,224.32,222.28,223.53,150296.0,218.9738,220.9636,218.9541,220.1854,150296.0
2023-07-11 15:25:00,223.54,223.54,223.02,223.24,14130.0,220.1953,220.1953,219.683,219.8997,14130.0
2023-07-11 15:30:00,223.27,223.43,223.13,223.3,16845.0,219.9293,220.0869,219.7914,219.9588,16845.0
2023-07-11 15:35:00,223.33,223.92,223.33,223.84,16261.0,219.9884,220.5696,219.9884,220.4908,16261.0
2023-07-11 15:40:00,223.89,224.16,223.84,224.08,16835.0,220.54,220.806,220.4908,220.7272,16835.0
2023-07-11 15:45:00,224.12,224.19,223.96,224.18,20831.0,220.7666,220.8355,220.609,220.8257,20831.0
2023-07-11 15:50:00,224.17,224.25,223.73,223.73,27975.0,220.8158,220.8946,220.3824,220.3824,27975.0
2023-07-11 15:55:00,223.69,223.92,223.55,223.6,74026.0,220.343,220.5696,220.2051,220.2544,74026.0
2023-07-12 09:30:00,225.03,225.26,224.01,224.15,7801.0,221.663,221.8895,220.6582,220.7961,7801.0
2023-07-12 09:35:00,224.4,224.54,223.16,223.17,4810.0,221.0424,221.1803,219.8209,219.8308,4810.0
2023-07-12 09:40:00,223.15,223.9,222.99,223.9,2408.0,219.8111,220.5499,219.6535,220.5499,2408.0
2023-07-12 09:45:00,224.04,224.25,223.79,223.83,4646.0,220.6878,220.8946,220.4415,220.4809,4646.0
2023-07-12 09:50:00,223.94,224.21,223.63,223.95,3870.0,220.5893,220.8552,220.2839,220.5991,3870.0
2023-07-12 09:55:00,223.9,223.9,223.4,223.56,2000.0,220.5499,220.5499,220.0573,220.215,2000.0
2023-07-12 10:00:00,223.86,223.86,223.21,223.28,21134.0,220.5105,220.5105,219.8702,219.9391,21134.0
2023-07-12 10:05:00,223.28,223.28,222.02,222.07,17580.0,219.9391,219.9391,218.698,218.7472,17580.0
2023-07-12 10:10:00,222.17,222.63,221.96,221.96,8061.0,218.8458,219.2989,218.6389,218.6389,8061.0
2023-07-12 10:15:00,222.06,222.25,221.52,221.87,3498.0,218.7374,218.9246,218.2055,218.5502,3498.0
2023-07-12 10:20:00,221.66,221.76,221.52,221.53,2216.0,218.3434,218.4419,218.2055,218.2153,2216.0
2023-07-12 10:25:00,221.62,221.96,221.5,221.96,4766.0,218.304,218.6389,218.1858,218.6389,4766.0
2023-07-12 10:30:00,222.03,222.73,222.03,222.57,13999.0,218.7078,219.3974,218.7078,219.2398,13999.0
2023-07-12 10:35:00,222.42,222.73,222.42,222.52,2134.0,219.092,219.3974,219.092,219.1905,2134.0
2023-07-12 10:40:00,222.63,222.71,222.27,222.41,2407.0,219.2989,219.3777,218.9443,219.0822,2407.0
2023-07-12 10:45:00,222.36,222.61,222.04,222.21,2427.0,219.0329,219.2792,218.7177,218.8852,2427.0
2023-07-12 10:50:00,222.2,222.68,222.2,222.32,4300.0,218.8753,219.3481,218.8753,218.9935,4300.0
2023-07-12 10:55:00,222.45,222.45,222.05,222.34,3966.0,219.1216,219.1216,218.7275,219.0132,3966.0
2023-07-12 11:00:00,222.3,222.73,222.3,222.69,1901.0,218.9738,219.3974,218.9738,219.358,1901.0
2023-07-12 11:05:00,222.62,222.62,222.45,222.46,1317.0,219.289,219.289,219.1216,219.1314,1317.0
2023-07-12 11:10:00,222.42,222.92,222.42,222.81,4679.0,219.092,219.5845,219.092,219.4762,4679.0
2023-07-12 11:15:00,222.89,223.25,222.83,223.1,3055.0,219.555,219.9096,219.4959,219.7618,3055.0
2023-07-12 11:20:00,223.01,223.06,222.3,222.3,2511.0,219.6732,219.7224,218.9738,218.9738,2511.0
2023-07-12 11:25:00,222.57,222.66,222.34,222.34,3451.0,219.2398,219.3284,219.0132,219.0132,3451.0
2023-07-12 11:30:00,222.33,222.69,222.32,222.45,2837.0,219.0034,219.358,218.9935,219.1216,2837.0
2023-07-12 11:35:00,222.44,222.44,222.0,222.14,4111.0,219.1117,219.1117,218.6783,218.8162,4111.0
2023-07-12 11:40:00,222.0,222.24,221.59,221.84,6133.0,218.6783,218.9147,218.2744,218.5207,6133.0
2023-07-12 11:45:00,221.98,222.34,221.97,222.3,1601.0,218.6586,219.0132,218.6487,218.9738,1601.0
2023-07-12 11:50:00,222.35,222.37,221.84,222.14,6652.0,219.0231,219.0428,218.5207,218.8162,6652.0
2023-07-12 11:55:00,221.99,221.99,221.62,221.76,3538.0,218.6684,218.6684,218.304,218.4419,3538.0
2023-07-12 12:00:00,221.75,221.93,221.55,221.55,3084.0,218.432,218.6093,218.235,218.235,3084.0
2023-07-12 12:05:00,221.58,221.67,221.13,221.27,5943.0,218.2646,218.3532,217.8213,217.9592,5943.0
2023-07-12 12:10:00,221.32,221.77,221.29,221.46,8506.0,218.0085,218.4517,217.9789,218.1464,8506.0
2023-07-12 12:15:00,221.54,221.54,221.19,221.28,4324.0,218.2252,218.2252,217.8804,217.9691,4324.0
2023-07-12 12:20:00,221.23,221.61,221.22,221.51,5293.0,217.9198,218.2941,217.91,218.1956,5293.0
2023-07-12 12:25:00,221.55,221.66,221.23,221.5,4861.0,218.235,218.3434,217.9198,218.1858,4861.0
2023-07-12 12:30:00,221.76,221.92,221.7,221.75,4978.0,218.4419,218.5995,218.3828,218.432,4978.0
2023-07-12 12:35:00,221.76,222.04,221.7,221.97,5500.0,218.4419,218.7177,218.3828,218.6487,5500.0
2023-07-12 12:40:00,222.0,222.08,221.89,222.04,2400.0,218.6783,218.7571,218.5699,218.7177,2400.0
2023-07-12 12:45:00,222.04,222.13,221.82,221.83,9895.0,218.7177,218.8064,218.501,218.5108,9895.0
2023-07-12 12:50:00,221.91,222.05,221.77,221.9,8944.0,218.5896,218.7275,218.4517,218.5798,8944.0
2023-07-12 12:55:00,221.93,222.03,221.76,221.79,2558.0,218.6093,218.7078,218.4419,218.4714,2558.0
2023-07-12 13:00:00,221.92,222.01,221.76,221.81,6027.0,218.5995,218.6881,218.4419,218.4911,6027.0
2023-07-12 13:05:00,221.75,221.82,221.7,221.77,1429.0,218.432,218.501,218.3828,218.4517,1429.0
2023-07-12 13:10:00,221.81,222.01,221.8,222.0,2983.0,218.4911,218.6881,218.4813,218.6783,2983.0
2023-07-12 13:15:00,222.0,222.06,221.85,221.93,4227.0,218.6783,218.7374,218.5305,218.6093,4227.0
2023-07-12 13:20:00,221.93,222.01,221.84,221.94,1400.0,218.6093,218.6881,218.5207,218.6192,1400.0
2023-07-12 13:25:00,221.95,221.99,221.88,221.92,1776.0,218.629,218.6684,218.5601,218.5995,1776.0
2023-07-12 13:30:00,221.92,222.03,221.89,221.98,14152.0,218.5995,218.7078,218.5699,218.6586,14152.0
2023-07-12 13:35:00,221.99,221.99,221.82,221.82,1881.0,218.6684,218.6684,218.501,218.501,1881.0
2023-07-12 13:40:00,221.81,221.89,221.76,221.89,2113.0,218.4911,218.5699,218.4419,218.5699,2113.0
2023-07-12 13:45:00,221.9,221.93,221.77,221.77,1818.0,218.5798,218.6093,218.4517,218.4517,1818.0
2023-07-12 13:50:00,221.76,221.8,221.59,221.61,2656.0,218.4419,218.4813,218.2744,218.2941,2656.0
2023-07-12 13:55:00,221.66,221.89,221.6,221.89,1946.0,218.3434,218.5699,218.2843,218.5699,1946.0
2023-07-12 14:00:00,221.9,221.98,221.88,221.9,2119.0,218.5798,218.6586,218.5601,218.5798,2119.0
2023-07-12 14:05:00,221.98,221.98,221.86,221.94,3601.0,218.6586,218.6586,218.5404,218.6192,3601.0
2023-07-12 14:10:00,221.98,222.01,221.81,221.91,6177.0,218.6586,218.6881,218.4911,218.5896,6177.0
2023-07-12 14:15:00,221.96,222.02,221.8,221.8,11163.0,218.6389,218.698,218.4813,218.4813,11163.0
2023-07-12 14:20:00,221.81,222.0,221.81,221.92,3703.0,218.4911,218.6783,218.4911,218.5995,3703.0
2023-07-12 14:25:00,221.9,222.03,221.9,221.96,6731.0,218.5798,218.7078,218.5798,218.6389,6731.0
2023-07-12 14:30:00,221.98,222.0,221.93,221.98,3447.0,218.6586,218.6783,218.6093,218.6586,3447.0
2023-07-12 14:35:00,222.0,222.02,221.9,221.97,4563.0,218.6783,218.698,218.5798,218.6487,4563.0
2023-07-12 14:40:00,221.97,222.0,221.81,221.81,3144.0,218.6487,218.6783,218.4911,218.4911,3144.0
2023-07-12 14:45:00,221.83,221.83,221.43,221.44,2456.0,218.5108,218.5108,218.1168,218.1267,2456.0
2023-07-12 14:50:00,221.34,221.34,221.17,221.21,1937.0,218.0282,218.0282,217.8607,217.9001,1937.0
2023-07-12 14:55:00,221.2,221.21,221.04,221.08,2328.0,217.8903,217.9001,217.7327,217.7721,2328.0
2023-07-12 15:00:00,221.21,221.26,221.06,221.06,1579.0,217.9001,217.9494,217.7524,217.7524,1579.0
2023-07-12 15:05:00,221.01,221.08,220.9,220.9,4078.0,217.7031,217.7721,217.5948,217.5948,4078.0
2023-07-12 15:10:00,220.82,220.84,220.57,220.57,7784.0,217.516,217.5357,217.2697,217.2697,7784.0
2023-07-12 15:15:00,220.58,220.68,220.52,220.53,11931.0,217.2795,217.378,217.2204,217.2303,11931.0
2023-07-12 15:20:00,220.5,220.51,220.01,220.14,8843.0,217.2007,217.2106,216.7181,216.8461,8843.0
2023-07-12 15:25:00,220.07,220.24,219.95,220.13,13753.0,216.7772,216.9446,216.659,216.8363,13753.0
2023-07-12 15:30:00,220.21,220.68,220.16,220.51,9914.0,216.9151,217.378,216.8658,217.2106,9914.0
2023-07-12 15:35:00,220.52,220.61,220.24,220.32,6334.0,217.2204,217.3091,216.9446,217.0234,6334.0
2023-07-12 15:40:00,220.32,220.54,220.25,220.36,15015.0,217.0234,217.2401,216.9545,217.0628,15015.0
2023-07-12 15:45:00,220.39,220.49,220.19,220.25,15217.0,217.0924,217.1909,216.8954,216.9545,15217.0
2023-07-12 15:50:00,220.24,220.34,220.06,220.21,26795.0,216.9446,217.0431,216.7673,216.9151,26795.0
2023-07-12 15:55:00,220.19,220.42,220.08,220.28,52887.0,216.8954,217.1219,216.787,216.984,52887.0
2023-07-13 09:30:00,221.54,222.24,221.54,222.04,5736.0,218.2252,218.9147,218.2252,218.7177,5736.0
2023-07-13 09:35:00,221.78,222.04,219.86,219.86,3650.0,218.4616,218.7177,216.5703,216.5703,3650.0
2023-07-13 09:40:00,219.8,220.38,219.38,220.1,10412.0,216.5112,217.0825,216.0975,216.8067,10412.0
2023-07-13 09:45:00,220.23,221.45,220.1,221.18,9522.0,216.9348,218.1365,216.8067,217.8706,9522.0
2023-07-13 09:50:00,221.18,221.22,220.5,220.62,4278.0,217.8706,217.91,217.2007,217.3189,4278.0
2023-07-13 09:55:00,220.6,221.37,220.6,221.32,3460.0,217.2992,218.0577,217.2992,218.0085,3460.0
2023-07-13 10:00:00,221.22,221.55,221.08,221.48,5094.0,217.91,218.235,217.7721,218.1661,5094.0
2023-07-13 10:05:00,221.55,221.61,221.31,221.61,1220.0,218.235,218.2941,217.9986,218.2941,1220.0
2023-07-13 10:10:00,221.49,221.58,221.35,221.47,5130.0,218.1759,218.2646,218.038,218.1562,5130.0
2023-07-13 10:15:00,221.53,221.64,221.31,221.56,4604.0,218.2153,218.3237,217.9986,218.2449,4604.0
2023-07-13 10:20:00,221.46,221.93,221.41,221.93,1605.0,218.1464,218.6093,218.0971,218.6093,1605.0
2023-07-13 10:25:00,222.01,222.06,221.54,221.69,9783.0,218.6881,218.7374,218.2252,218.3729,9783.0
2023-07-13 10:30:00,221.7,222.11,221.67,222.03,13822.0,218.3828,218.7866,218.3532,218.7078,13822.0
2023-07-13 10:35:00,222.0,222.16,221.84,221.91,12520.0,218.6783,218.8359,218.5207,218.5896,12520.0
2023-07-13 10:40:00,221.86,222.36,221.85,222.36,8890.0,218.5404,219.0329,218.5305,219.0329,8890.0
2023-07-13 10:45:00,222.39,222.39,221.98,222.1,8599.0,219.0625,219.0625,218.6586,218.7768,8599.0
2023-07-13 10:50:00,222.03,222.07,221.85,221.93,6812.0,218.7078,218.7472,218.5305,218.6093,6812.0
2023-07-13 10:55:00,221.87,222.02,221.77,221.95,13335.0,218.5502,218.698,218.4517,218.629,13335.0
2023-07-13 11:00:00,221.97,222.02,221.79,221.79,17799.0,218.6487,218.698,218.4714,218.4714,17799.0
2023-07-13 11:05:00,221.73,221.73,220.85,221.06,6375.0,218.4123,218.4123,217.5455,217.7524,6375.0
2023-07-13 11:10:00,221.0,221.32,220.93,221.22,13956.0,217.6933,218.0085,217.6243,217.91,13956.0
2023-07-13 11:15:00,221.26,221.39,221.25,221.37,2830.0,217.9494,218.0774,217.9395,218.0577,2830.0
2023-07-13 11:20:00,221.45,221.71,221.41,221.71,3770.0,218.1365,218.3926,218.0971,218.3926,3770.0
2023-07-13 11:25:00,221.72,221.72,221.37,221.37,2757.0,218.4025,218.4025,218.0577,218.0577,2757.0
2023-07-13 11:30:00,221.45,221.59,221.3,221.51,1720.0,218.1365,218.2744,217.9888,218.1956,1720.0
2023-07-13 11:35:00,221.55,221.6,221.37,221.53,1200.0,218.235,218.2843,218.0577,218.2153,1200.0
2023-07-13 11:40:00,221.45,221.63,221.45,221.53,1804.0,218.1365,218.3138,218.1365,218.2153,1804.0
2023-07-13 11:45:00,221.53,221.53,221.46,221.46,600.0,218.2153,218.2153,218.1464,218.1464,600.0
2023-07-13 11:50:00,221.5,221.66,221.5,221.5,8220.0,218.1858,218.3434,218.1858,218.1858,8220.0
2023-07-13 11:55:00,221.51,221.73,221.5,221.72,2000.0,218.1956,218.4123,218.1858,218.4025,2000.0
2023-07-13 12:00:00,221.71,221.71,221.64,221.68,1000.0,218.3926,218.3926,218.3237,218.3631,1000.0
2023-07-13 12:05:00,221.62,221.62,221.42,221.42,944.0,218.304,218.304,218.107,218.107,944.0
2023-07-13 12:10:00,221.52,221.64,221.49,221.57,4875.0,218.2055,218.3237,218.1759,218.2547,4875.0
2023-07-13 12:15:00,221.57,221.92,221.57,221.8,1362.0,218.2547,218.5995,218.2547,218.4813,1362.0
2023-07-13 12:20:00,221.85,221.85,221.82,221.83,1085.0,218.5305,218.5305,218.501,218.5108,1085.0
2023-07-13 12:25:00,221.9,222.0,221.9,222.0,1620.0,218.5798,218.6783,218.5798,218.6783,1620.0
2023-07-13 12:30:00,222.02,222.21,221.96,222.21,900.0,218.698,218.8852,218.6389,218.8852,900.0
2023-07-13 12:35:00,222.21,222.31,222.05,222.08,1875.0,218.8852,218.9837,218.7275,218.7571,1875.0
2023-07-13 12:40:00,222.07,222.24,222.06,222.24,724.0,218.7472,218.9147,218.7374,218.9147,724.0
2023-07-13 12:45:00,222.2,222.2,222.02,222.04,3330.0,218.8753,218.8753,218.698,218.7177,3330.0
2023-07-13 12:50:00,222.06,222.08,221.81,221.81,1500.0,218.7374,218.7571,218.4911,218.4911,1500.0
2023-07-13 12:55:00,221.8,221.96,221.71,221.96,1735.0,218.4813,218.6389,218.3926,218.6389,1735.0
2023-07-13 13:00:00,221.92,221.95,221.84,221.84,1616.0,218.5995,218.629,218.5207,218.5207,1616.0
2023-07-13 13:05:00,221.95,221.96,221.78,221.84,2473.0,218.629,218.6389,218.4616,218.5207,2473.0
2023-07-13 13:10:00,221.87,222.13,221.85,222.13,2338.0,218.5502,218.8064,218.5305,218.8064,2338.0
2023-07-13 13:15:00,221.98,222.25,221.97,222.13,930.0,218.6586,218.9246,218.6487,218.8064,930.0
2023-07-13 13:20:00,222.26,222.4,222.22,222.35,1425.0,218.9344,219.0723,218.895,219.0231,1425.0
2023-07-13 13:25:00,222.37,222.54,222.27,222.42,7102.0,219.0428,219.2102,218.9443,219.092,7102.0
2023-07-13 13:30:00,222.5,222.53,222.4,222.52,1300.0,219.1708,219.2004,219.0723,219.1905,1300.0
2023-07-13 13:35:00,222.45,222.53,222.39,222.53,1432.0,219.1216,219.2004,219.0625,219.2004,1432.0
2023-07-13 13:40:00,222.51,222.75,222.51,222.66,1661.0,219.1807,219.4171,219.1807,219.3284,1661.0
2023-07-13 13:45:00,222.75,222.77,222.7,222.71,1309.0,219.4171,219.4368,219.3678,219.3777,1309.0
2023-07-13 13:50:00,222.78,223.02,222.73,222.98,3908.0,219.4466,219.683,219.3974,219.6436,3908.0
2023-07-13 13:55:00,223.03,223.03,222.79,222.8,2370.0,219.6929,219.6929,219.4565,219.4663,2370.0
2023-07-13 14:00:00,222.86,223.03,222.79,223.0,3869.0,219.5254,219.6929,219.4565,219.6633,3869.0
2023-07-13 14:05:00,222.96,223.19,222.88,223.13,4034.0,219.6239,219.8505,219.5451,219.7914,4034.0
2023-07-13 14:10:00,223.18,223.29,223.15,223.29,4678.0,219.8406,219.949,219.8111,219.949,4678.0
2023-07-13 14:15:00,223.29,223.29,223.09,223.16,4212.0,219.949,219.949,219.752,219.8209,4212.0
2023-07-13 14:20:00,223.22,223.22,223.04,223.04,1457.0,219.88,219.88,219.7027,219.7027,1457.0
2023-07-13 14:25:00,222.98,223.01,222.85,223.01,1866.0,219.6436,219.6732,219.5156,219.6732,1866.0
2023-07-13 14:30:00,223.08,223.08,222.9,222.95,1400.0,219.7421,219.7421,219.5648,219.6141,1400.0
2023-07-13 14:35:00,222.95,222.96,222.87,222.87,2167.0,219.6141,219.6239,219.5353,219.5353,2167.0
2023-07-13 14:40:00,222.91,222.97,222.87,222.91,900.0,219.5747,219.6338,219.5353,219.5747,900.0
2023-07-13 14:45:00,222.96,223.09,222.96,223.09,2385.0,219.6239,219.752,219.6239,219.752,2385.0
2023-07-13 14:50:00,223.12,223.28,223.07,223.22,3296.0,219.7815,219.9391,219.7323,219.88,3296.0
2023-07-13 14:55:00,223.23,223.62,223.23,223.58,6318.0,219.8899,220.2741,219.8899,220.2347,6318.0
2023-07-13 15:00:00,223.66,223.66,223.48,223.53,2431.0,220.3135,220.3135,220.1362,220.1854,2431.0
2023-07-13 15:05:00,223.53,223.61,222.9,222.9,7537.0,220.1854,220.2642,219.5648,219.5648,7537.0
2023-07-13 15:10:00,222.88,223.14,222.87,222.88,5720.0,219.5451,219.8012,219.5353,219.5451,5720.0
2023-07-13 15:15:00,222.83,222.83,222.61,222.69,2583.0,219.4959,219.4959,219.2792,219.358,2583.0
2023-07-13 15:20:00,222.76,222.87,222.65,222.87,2301.0,219.4269,219.5353,219.3186,219.5353,2301.0
2023-07-13 15:25:00,222.9,223.16,222.9,223.11,2210.0,219.5648,219.8209,219.5648,219.7717,2210.0
2023-07-13 15:30:00,223.16,223.3,223.13,223.18,4573.0,219.8209,219.9588,219.7914,219.8406,4573.0
2023-07-13 15:35:00,223.2,223.21,223.11,223.17,1256.0,219.8603,219.8702,219.7717,219.8308,1256.0
2023-07-13 15:40:00,223.17,223.39,223.16,223.3,8463.0,219.8308,220.0475,219.8209,219.9588,8463.0
2023-07-13 15:45:00,223.31,223.4,223.16,223.17,9005.0,219.9687,220.0573,219.8209,219.8308,9005.0
2023-07-13 15:50:00,223.16,223.22,223.03,223.21,14309.0,219.8209,219.88,219.6929,219.8702,14309.0
2023-07-13 15:55:00,223.24,223.44,223.2,223.34,27322.0,219.8997,220.0967,219.8603,219.9982,27322.0
2023-07-14 09:30:00,224.19,224.99,223.14,223.14,8790.0,220.8355,221.6236,219.8012,219.8012,8790.0
2023-07-14 09:35:00,223.2,223.2,222.2,222.28,3524.0,219.8603,219.8603,218.8753,218.9541,3524.0
2023-07-14 09:40:00,222.37,222.37,222.02,222.24,2526.0,219.0428,219.0428,218.698,218.9147,2526.0
2023-07-14 09:45:00,222.14,222.35,222.13,222.2,5641.0,218.8162,219.0231,218.8064,218.8753,5641.0
2023-07-14 09:50:00,222.15,222.99,222.0,222.99,3435.0,218.8261,219.6535,218.6783,219.6535,3435.0
2023-07-14 09:55:00,223.02,223.28,222.94,223.04,3600.0,219.683,219.9391,219.6042,219.7027,3600.0
2023-07-14 10:00:00,222.8,223.19,222.68,223.0,3428.0,219.4663,219.8505,219.3481,219.6633,3428.0
2023-07-14 10:05:00,223.19,223.48,223.16,223.28,1100.0,219.8505,220.1362,219.8209,219.9391,1100.0
2023-07-14 10:10:00,223.12,223.22,222.92,222.92,600.0,219.7815,219.88,219.5845,219.5845,600.0
2023-07-14 10:15:00,222.93,223.16,222.87,222.93,7513.0,219.5944,219.8209,219.5353,219.5944,7513.0
2023-07-14 10:20:00,222.93,223.35,222.93,223.13,8068.0,219.5944,220.0081,219.5944,219.7914,8068.0
2023-07-14 10:25:00,222.98,222.98,222.57,222.72,1827.0,219.6436,219.6436,219.2398,219.3875,1827.0
2023-07-14 10:30:00,222.71,223.08,222.58,222.8,3442.0,219.3777,219.7421,219.2496,219.4663,3442.0
2023-07-14 10:35:00,222.92,223.03,222.79,222.8,1320.0,219.5845,219.6929,219.4565,219.4663,1320.0
2023-07-14 10:40:00,223.02,223.14,222.81,222.91,1619.0,219.683,219.8012,219.4762,219.5747,1619.0
2023-07-14 10:45:00,222.98,223.08,222.69,222.96,3403.0,219.6436,219.7421,219.358,219.6239,3403.0
2023-07-14 10:50:00,223.06,223.17,222.88,223.01,1652.0,219.7224,219.8308,219.5451,219.6732,1652.0
2023-07-14 10:55:00,223.02,223.46,223.02,223.37,1805.0,219.683,220.1164,219.683,220.0278,1805.0
2023-07-14 11:00:00,223.31,223.38,223.05,223.05,3226.0,219.9687,220.0376,219.7126,219.7126,3226.0
2023-07-14 11:05:00,222.99,223.16,222.88,222.95,2234.0,219.6535,219.8209,219.5451,219.6141,2234.0
2023-07-14 11:10:00,222.96,222.97,222.79,222.84,818.0,219.6239,219.6338,219.4565,219.5057,818.0
2023-07-14 11:15:00,222.98,222.98,222.5,222.5,2025.0,219.6436,219.6436,219.1708,219.1708,2025.0
2023-07-14 11:20:00,222.68,222.73,222.12,222.25,7201.0,219.3481,219.3974,218.7965,218.9246,7201.0
2023-07-14 11:25:00,222.28,222.43,222.08,222.13,3632.0,218.9541,219.1019,218.7571,218.8064,3632.0
2023-07-14 11:30:00,222.04,222.25,222.04,222.2,3847.0,218.7177,218.9246,218.7177,218.8753,3847.0
2023-07-14 11:35:00,222.2,222.42,222.05,222.06,8848.0,218.8753,219.092,218.7275,218.7374,8848.0
2023-07-14 11:40:00,222.08,222.19,221.94,221.95,11223.0,218.7571,218.8655,218.6192,218.629,11223.0
2023-07-14 11:45:00,221.98,221.99,221.67,221.97,9161.0,218.6586,218.6684,218.3532,218.6487,9161.0
2023-07-14 11:50:00,221.97,222.16,221.97,222.16,2711.0,218.6487,218.8359,218.6487,218.8359,2711.0
2023-07-14 11:55:00,222.14,222.32,222.05,222.32,2731.0,218.8162,218.9935,218.7275,218.9935,2731.0
2023-07-14 12:00:00,222.37,222.38,221.99,222.04,2231.0,219.0428,219.0526,218.6684,218.7177,2231.0
2023-07-14 12:05:00,222.01,222.01,221.8,221.84,2016.0,218.6881,218.6881,218.4813,218.5207,2016.0
2023-07-14 12:10:00,221.76,221.83,221.6,221.82,3425.0,218.4419,218.5108,218.2843,218.501,3425.0
2023-07-14 12:15:00,221.81,221.86,221.74,221.74,2611.0,218.4911,218.5404,218.4222,218.4222,2611.0
2023-07-14 12:20:00,221.77,221.78,221.7,221.7,1721.0,218.4517,218.4616,218.3828,218.3828,1721.0
2023-07-14 12:25:00,221.69,221.97,221.69,221.93,3885.0,218.3729,218.6487,218.3729,218.6093,3885.0
2023-07-14 12:30:00,221.89,222.12,221.89,222.12,1685.0,218.5699,218.7965,218.5699,218.7965,1685.0
2023-07-14 12:35:00,222.07,222.29,222.07,222.09,3123.0,218.7472,218.964,218.7472,218.7669,3123.0
2023-07-14 12:40:00,222.11,222.19,222.02,222.19,1127.0,218.7866,218.8655,218.698,218.8655,1127.0
2023-07-14 12:45:00,222.2,222.47,222.2,222.47,2389.0,218.8753,219.1413,218.8753,219.1413,2389.0
2023-07-14 12:50:00,222.45,222.51,222.39,222.49,2489.0,219.1216,219.1807,219.0625,219.161,2489.0
2023-07-14 12:55:00,222.56,222.6,222.39,222.58,2119.0,219.2299,219.2693,219.0625,219.2496,2119.0
2023-07-14 13:00:00,222.66,222.81,222.61,222.66,2068.0,219.3284,219.4762,219.2792,219.3284,2068.0
2023-07-14 13:05:00,222.8,222.96,222.8,222.96,982.0,219.4663,219.6239,219.4663,219.6239,982.0
2023-07-14 13:10:00,222.93,223.16,222.93,223.14,811.0,219.5944,219.8209,219.5944,219.8012,811.0
2023-07-14 13:15:00,223.12,223.26,223.09,223.26,2776.0,219.7815,219.9194,219.752,219.9194,2776.0
2023-07-14 13:20:00,223.26,223.4,223.06,223.06,1843.0,219.9194,220.0573,219.7224,219.7224,1843.0
2023-07-14 13:25:00,223.03,223.07,222.88,223.07,807.0,219.6929,219.7323,219.5451,219.7323,807.0
2023-07-14 13:30:00,223.14,223.19,223.08,223.09,3231.0,219.8012,219.8505,219.7421,219.752,3231.0
2023-07-14 13:35:00,223.16,223.19,223.06,223.19,1433.0,219.8209,219.8505,219.7224,219.8505,1433.0
2023-07-14 13:40:00,223.15,223.28,223.11,223.21,1708.0,219.8111,219.9391,219.7717,219.8702,1708.0
2023-07-14 13:45:00,223.31,223.36,223.24,223.33,1943.0,219.9687,220.0179,219.8997,219.9884,1943.0
2023-07-14 13:50:00,223.33,223.56,223.31,223.56,1718.0,219.9884,220.215,219.9687,220.215,1718.0
2023-07-14 13:55:00,223.56,223.73,223.48,223.48,4357.0,220.215,220.3824,220.1362,220.1362,4357.0
2023-07-14 14:00:00,223.47,223.49,223.37,223.37,3789.0,220.1263,220.146,220.0278,220.0278,3789.0
2023-07-14 14:05:00,223.38,223.45,223.27,223.27,9541.0,220.0376,220.1066,219.9293,219.9293,9541.0
2023-07-14 14:10:00,223.35,223.4,223.26,223.4,5042.0,220.0081,220.0573,219.9194,220.0573,5042.0
2023-07-14 14:15:00,223.44,224.71,223.43,224.47,45036.0,220.0967,221.3477,220.0869,221.1113,45036.0
2023-07-14 14:20:00,224.5,224.5,224.26,224.27,1983.0,221.1409,221.1409,220.9045,220.9143,1983.0
2023-07-14 14:25:00,224.17,224.21,224.11,224.21,700.0,220.8158,220.8552,220.7567,220.8552,700.0
2023-07-14 14:30:00,224.2,224.38,224.12,224.2,2400.0,220.8454,221.0227,220.7666,220.8454,2400.0
2023-07-14 14:35:00,224.16,224.17,223.99,223.99,2141.0,220.806,220.8158,220.6385,220.6385,2141.0
2023-07-14 14:40:00,224.03,224.21,224.0,224.21,2212.0,220.6779,220.8552,220.6484,220.8552,2212.0
2023-07-14 14:45:00,224.15,224.18,224.04,224.12,1676.0,220.7961,220.8257,220.6878,220.7666,1676.0
2023-07-14 14:50:00,224.17,224.37,224.08,224.35,2389.0,220.8158,221.0128,220.7272,220.9931,2389.0
2023-07-14 14:55:00,224.36,224.42,224.03,224.08,2030.0,221.003,221.0621,220.6779,220.7272,2030.0
2023-07-14 15:00:00,224.06,224.06,223.91,223.99,1751.0,220.7075,220.7075,220.5597,220.6385,1751.0
2023-07-14 15:05:00,223.96,224.08,223.92,224.06,1846.0,220.609,220.7272,220.5696,220.7075,1846.0
2023-07-14 15:10:00,224.09,224.52,224.09,224.48,3426.0,220.737,221.1606,220.737,221.1212,3426.0
2023-07-14 15:15:00,224.42,224.83,224.42,224.65,6510.0,221.0621,221.466,221.0621,221.2886,6510.0
2023-07-14 15:20:00,224.72,224.95,224.72,224.93,3347.0,221.3576,221.5842,221.3576,221.5645,3347.0
2023-07-14 15:25:00,224.85,224.92,224.72,224.85,4166.0,221.4857,221.5546,221.3576,221.4857,4166.0
2023-07-14 15:30:00,224.9,224.9,224.7,224.71,4133.0,221.5349,221.5349,221.3379,221.3477,4133.0
2023-07-14 15:35:00,224.74,224.79,224.58,224.79,3872.0,221.3773,221.4265,221.2197,221.4265,3872.0
2023-07-14 15:40:00,224.79,224.95,224.73,224.84,9391.0,221.4265,221.5842,221.3674,221.4758,9391.0
2023-07-14 15:45:00,224.84,224.95,224.8,224.85,10350.0,221.4758,221.5842,221.4364,221.4857,10350.0
2023-07-14 15:50:00,224.84,225.04,224.67,224.72,11933.0,221.4758,221.6728,221.3083,221.3576,11933.0
2023-07-14 15:55:00,224.7,224.86,224.37,224.8,34504.0,221.3379,221.4955,221.0128,221.4364,34504.0
2023-07-17 09:30:00,224.84,225.65,224.48,225.64,7701.0,221.4758,222.2737,221.1212,222.2638,7701.0
2023-07-17 09:35:00,225.58,225.58,224.57,225.5,1702.0,222.2047,222.2047,221.2098,222.1259,1702.0
2023-07-17 09:40:00,225.31,225.46,224.94,225.03,2221.0,221.9388,222.0865,221.5743,221.663,2221.0
2023-07-17 09:45:00,225.25,225.5,224.5,224.66,3545.0,221.8797,222.1259,221.1409,221.2985,3545.0
2023-07-17 09:50:00,224.83,224.88,224.62,224.78,6589.0,221.466,221.5152,221.2591,221.4167,6589.0
2023-07-17 09:55:00,224.76,224.76,224.55,224.7,1559.0,221.397,221.397,221.1901,221.3379,1559.0
2023-07-17 10:00:00,224.7,225.07,224.59,224.87,7735.0,221.3379,221.7024,221.2295,221.5054,7735.0
2023-07-17 10:05:00,224.77,225.12,224.52,224.56,5559.0,221.4068,221.7516,221.1606,221.2,5559.0
2023-07-17 10:10:00,224.34,224.62,224.25,224.55,4035.0,220.9833,221.2591,220.8946,221.1901,4035.0
2023-07-17 10:15:00,224.45,224.79,224.45,224.68,1059.0,221.0916,221.4265,221.0916,221.3182,1059.0
2023-07-17 10:20:00,224.61,224.75,224.3,224.43,13680.0,221.2492,221.3871,220.9439,221.0719,13680.0
2023-07-17 10:25:00,224.43,224.66,224.17,224.66,7941.0,221.0719,221.2985,220.8158,221.2985,7941.0
2023-07-17 10:30:00,224.66,224.77,224.19,224.19,1363.0,221.2985,221.4068,220.8355,220.8355,1363.0
2023-07-17 10:35:00,224.22,224.35,224.0,224.0,5870.0,220.8651,220.9931,220.6484,220.6484,5870.0
2023-07-17 10:40:00,223.98,224.07,223.92,223.93,3334.0,220.6287,220.7173,220.5696,220.5794,3334.0
2023-07-17 10:45:00,224.0,224.48,224.0,224.48,2202.0,220.6484,221.1212,220.6484,221.1212,2202.0
2023-07-17 10:50:00,224.37,224.62,224.31,224.62,2100.0,221.0128,221.2591,220.9537,221.2591,2100.0
2023-07-17 10:55:00,224.47,224.47,224.27,224.27,600.0,221.1113,221.1113,220.9143,220.9143,600.0
2023-07-17 11:00:00,224.41,224.41,224.27,224.27,400.0,221.0522,221.0522,220.9143,220.9143,400.0
2023-07-17 11:05:00,224.24,224.68,224.24,224.68,1420.0,220.8848,221.3182,220.8848,221.3182,1420.0
2023-07-17 11:10:00,224.71,224.77,224.63,224.74,2653.0,221.3477,221.4068,221.2689,221.3773,2653.0
2023-07-17 11:15:00,224.87,225.44,224.87,225.31,13737.0,221.5054,222.0668,221.5054,221.9388,13737.0
2023-07-17 11:20:00,225.41,225.48,225.29,225.4,3153.0,222.0373,222.1062,221.9191,222.0274,3153.0
2023-07-17 11:25:00,225.36,225.6,225.31,225.59,3725.0,221.988,222.2244,221.9388,222.2146,3725.0
2023-07-17 11:30:00,225.59,225.75,225.52,225.57,1652.0,222.2146,222.3722,222.1456,222.1949,1652.0
2023-07-17 11:35:00,225.64,226.0,225.64,226.0,1204.0,222.2638,222.6184,222.2638,222.6184,1204.0
2023-07-17 11:40:00,225.85,225.85,225.68,225.82,2886.0,222.4707,222.4707,222.3032,222.4411,2886.0
2023-07-17 11:45:00,225.75,225.99,225.7,225.74,9100.0,222.3722,222.6086,222.3229,222.3623,9100.0
2023-07-17 11:50:00,225.7,226.0,225.6,225.82,5507.0,222.3229,222.6184,222.2244,222.4411,5507.0
2023-07-17 11:55:00,225.69,225.99,225.55,225.94,2800.0,222.3131,222.6086,222.1752,222.5593,2800.0
2023-07-17 12:00:00,225.83,225.99,225.77,225.82,2099.0,222.451,222.6086,222.3919,222.4411,2099.0
2023-07-17 12:05:00,225.91,225.99,225.78,225.84,2550.0,222.5298,222.6086,222.4017,222.4608,2550.0
2023-07-17 12:10:00,225.85,226.02,225.8,225.8,3806.0,222.4707,222.6381,222.4214,222.4214,3806.0
2023-07-17 12:15:00,225.67,225.74,225.58,225.58,2826.0,222.2934,222.3623,222.2047,222.2047,2826.0
2023-07-17 12:20:00,225.67,226.1,225.67,226.09,4320.0,222.2934,222.7169,222.2934,222.7071,4320.0
2023-07-17 12:25:00,226.05,226.18,226.04,226.15,1851.0,222.6677,222.7958,222.6578,222.7662,1851.0
2023-07-17 12:30:00,226.18,226.19,225.95,225.95,4652.0,222.7958,222.8056,222.5692,222.5692,4652.0
2023-07-17 12:35:00,225.96,225.96,225.85,225.88,700.0,222.579,222.579,222.4707,222.5002,700.0
2023-07-17 12:40:00,225.9,225.93,225.58,225.6,4719.0,222.5199,222.5495,222.2047,222.2244,4719.0
2023-07-17 12:45:00,225.6,225.6,225.39,225.39,3049.0,222.2244,222.2244,222.0176,222.0176,3049.0
2023-07-17 12:50:00,225.32,225.57,225.23,225.57,6276.0,221.9486,222.1949,221.86,222.1949,6276.0
2023-07-17 12:55:00,225.62,225.7,225.51,225.7,336.0,222.2441,222.3229,222.1358,222.3229,336.0
2023-07-17 13:00:00,225.68,225.72,225.57,225.58,1850.0,222.3032,222.3426,222.1949,222.2047,1850.0
2023-07-17 13:05:00,225.6,225.64,225.29,225.39,4240.0,222.2244,222.2638,221.9191,222.0176,4240.0
2023-07-17 13:10:00,225.39,225.43,225.1,225.16,3290.0,222.0176,222.057,221.7319,221.791,3290.0
2023-07-17 13:15:00,225.17,225.36,225.16,225.33,4429.0,221.8009,221.988,221.791,221.9585,4429.0
2023-07-17 13:20:00,225.29,225.38,225.22,225.35,8814.0,221.9191,222.0077,221.8501,221.9782,8814.0
2023-07-17 13:25:00,225.32,225.39,225.14,225.14,4904.0,221.9486,222.0176,221.7713,221.7713,4904.0
2023-07-17 13:30:00,225.18,225.18,224.84,224.84,4176.0,221.8107,221.8107,221.4758,221.4758,4176.0
2023-07-17 13:35:00,224.8,224.93,224.78,224.86,7801.0,221.4364,221.5645,221.4167,221.4955,7801.0
2023-07-17 13:40:00,224.79,224.82,224.54,224.62,2640.0,221.4265,221.4561,221.1803,221.2591,2640.0
2023-07-17 13:45:00,224.66,224.69,224.56,224.58,5648.0,221.2985,221.328,221.2,221.2197,5648.0
2023-07-17 13:50:00,224.63,224.63,224.37,224.43,9858.0,221.2689,221.2689,221.0128,221.0719,9858.0
2023-07-17 13:55:00,224.42,224.52,224.39,224.5,4445.0,221.0621,221.1606,221.0325,221.1409,4445.0
2023-07-17 14:00:00,224.52,224.52,224.37,224.5,1332.0,221.1606,221.1606,221.0128,221.1409,1332.0
2023-07-17 14:05:00,224.38,224.39,224.12,224.19,3048.0,221.0227,221.0325,220.7666,220.8355,3048.0
2023-07-17 14:10:00,224.18,224.33,224.12,224.33,6753.0,220.8257,220.9734,220.7666,220.9734,6753.0
2023-07-17 14:15:00,224.44,224.44,224.27,224.28,1378.0,221.0818,221.0818,220.9143,220.9242,1378.0
2023-07-17 14:20:00,224.28,224.37,224.27,224.32,4363.0,220.9242,221.0128,220.9143,220.9636,4363.0
2023-07-17 14:25:00,224.44,224.57,224.43,224.57,1111.0,221.0818,221.2098,221.0719,221.2098,1111.0
2023-07-17 14:30:00,224.54,224.54,224.35,224.43,1500.0,221.1803,221.1803,220.9931,221.0719,1500.0
2023-07-17 14:35:00,224.45,224.45,224.31,224.31,1300.0,221.0916,221.0916,220.9537,220.9537,1300.0
2023-07-17 14:40:00,224.16,224.17,224.07,224.08,1601.0,220.806,220.8158,220.7173,220.7272,1601.0
2023-07-17 14:45:00,224.13,224.2,224.1,224.17,5026.0,220.7764,220.8454,220.7469,220.8158,5026.0
2023-07-17 14:50:00,224.18,224.2,224.13,224.19,5889.0,220.8257,220.8454,220.7764,220.8355,5889.0
2023-07-17 14:55:00,224.18,224.24,224.1,224.14,3032.0,220.8257,220.8848,220.7469,220.7863,3032.0
2023-07-17 15:00:00,224.12,224.34,224.12,224.3,5038.0,220.7666,220.9833,220.7666,220.9439,5038.0
2023-07-17 15:05:00,224.29,224.29,224.2,224.26,4852.0,220.934,220.934,220.8454,220.9045,4852.0
2023-07-17 15:10:00,224.24,224.31,224.23,224.29,3605.0,220.8848,220.9537,220.8749,220.934,3605.0
2023-07-17 15:15:00,224.29,224.69,224.26,224.68,2934.0,220.934,221.328,220.9045,221.3182,2934.0
2023-07-17 15:20:00,224.73,224.76,224.55,224.63,1677.0,221.3674,221.397,221.1901,221.2689,1677.0
2023-07-17 15:25:00,224.56,224.59,224.52,224.52,853.0,221.2,221.2295,221.1606,221.1606,853.0
2023-07-17 15:30:00,224.52,224.56,224.22,224.32,6515.0,221.1606,221.2,220.8651,220.9636,6515.0
2023-07-17 15:35:00,224.33,224.52,224.32,224.43,3655.0,220.9734,221.1606,220.9636,221.0719,3655.0
2023-07-17 15:40:00,224.5,224.59,224.2,224.2,7992.0,221.1409,221.2295,220.8454,220.8454,7992.0
2023-07-17 15:45:00,224.21,224.3,224.04,224.22,11528.0,220.8552,220.9439,220.6878,220.8651,11528.0
2023-07-17 15:50:00,224.21,224.26,223.92,224.2,38094.0,220.8552,220.9045,220.5696,220.8454,38094.0
2023-07-17 15:55:00,224.15,224.19,223.65,223.65,53310.0,220.7961,220.8355,220.3036,220.3036,53310.0
2023-07-18 09:30:00,222.68,223.96,222.53,223.23,6702.0,219.3481,220.609,219.2004,219.8899,6702.0
2023-07-18 09:35:00,223.25,223.86,222.7,223.12,12479.0,219.9096,220.5105,219.3678,219.7815,12479.0
2023-07-18 09:40:00,223.32,223.65,223.11,223.65,2148.0,219.9785,220.3036,219.7717,220.3036,2148.0
2023-07-18 09:45:00,223.95,223.95,223.33,223.36,2547.0,220.5991,220.5991,219.9884,220.0179,2547.0
2023-07-18 09:50:00,223.47,223.47,222.77,223.1,3774.0,220.1263,220.1263,219.4368,219.7618,3774.0
2023-07-18 09:55:00,223.14,223.32,223.05,223.11,1877.0,219.8012,219.9785,219.7126,219.7717,1877.0
2023-07-18 10:00:00,223.24,223.65,223.24,223.65,1679.0,219.8997,220.3036,219.8997,220.3036,1679.0
2023-07-18 10:05:00,223.67,223.98,223.46,223.98,3203.0,220.3233,220.6287,220.1164,220.6287,3203.0
2023-07-18 10:10:00,223.73,223.79,223.5,223.74,4017.0,220.3824,220.4415,220.1559,220.3923,4017.0
2023-07-18 10:15:00,223.74,223.78,223.54,223.72,2540.0,220.3923,220.4317,220.1953,220.3726,2540.0
2023-07-18 10:20:00,223.68,223.9,223.64,223.88,2891.0,220.3332,220.5499,220.2938,220.5302,2891.0
2023-07-18 10:25:00,223.89,224.12,223.88,223.99,3542.0,220.54,220.7666,220.5302,220.6385,3542.0
2023-07-18 10:30:00,223.75,223.95,222.79,222.8,13047.0,220.4021,220.5991,219.4565,219.4663,13047.0
2023-07-18 10:35:00,222.73,222.95,222.55,222.69,16261.0,219.3974,219.6141,219.2201,219.358,16261.0
2023-07-18 10:40:00,222.73,222.91,222.64,222.79,18964.0,219.3974,219.5747,219.3087,219.4565,18964.0
2023-07-18 10:45:00,222.94,223.29,222.93,223.28,2769.0,219.6042,219.949,219.5944,219.9391,2769.0
2023-07-18 10:50:00,223.22,223.73,223.17,223.73,8159.0,219.88,220.3824,219.8308,220.3824,8159.0
2023-07-18 10:55:00,223.76,223.86,223.75,223.8,1522.0,220.412,220.5105,220.4021,220.4514,1522.0
2023-07-18 11:00:00,223.9,223.9,223.51,223.61,2516.0,220.5499,220.5499,220.1657,220.2642,2516.0
2023-07-18 11:05:00,223.61,223.64,223.44,223.45,1849.0,220.2642,220.2938,220.0967,220.1066,1849.0
2023-07-18 11:10:00,223.51,223.62,223.48,223.48,3321.0,220.1657,220.2741,220.1362,220.1362,3321.0
2023-07-18 11:15:00,223.59,223.59,223.49,223.59,400.0,220.2445,220.2445,220.146,220.2445,400.0
2023-07-18 11:20:00,223.59,223.68,223.41,223.42,7576.0,220.2445,220.3332,220.0672,220.077,7576.0
2023-07-18 11:25:00,223.4,223.5,223.33,223.37,1317.0,220.0573,220.1559,219.9884,220.0278,1317.0
2023-07-18 11:30:00,223.29,223.29,222.88,222.9,2800.0,219.949,219.949,219.5451,219.5648,2800.0
2023-07-18 11:35:00,222.88,222.88,222.76,222.84,1374.0,219.5451,219.5451,219.4269,219.5057,1374.0
2023-07-18 11:40:00,222.84,222.93,222.46,222.46,3649.0,219.5057,219.5944,219.1314,219.1314,3649.0
2023-07-18 11:45:00,222.43,222.43,222.27,222.4,2623.0,219.1019,219.1019,218.9443,219.0723,2623.0
2023-07-18 11:50:00,222.4,222.67,222.39,222.61,5713.0,219.0723,219.3383,219.0625,219.2792,5713.0
2023-07-18 11:55:00,222.68,222.7,222.54,222.54,2875.0,219.3481,219.3678,219.2102,219.2102,2875.0
2023-07-18 12:00:00,222.62,222.63,222.48,222.53,3340.0,219.289,219.2989,219.1511,219.2004,3340.0
2023-07-18 12:05:00,222.49,222.49,222.24,222.31,1401.0,219.161,219.161,218.9147,218.9837,1401.0
2023-07-18 12:10:00,222.3,222.35,222.11,222.17,4337.0,218.9738,219.0231,218.7866,218.8458,4337.0
2023-07-18 12:15:00,222.28,222.38,222.25,222.26,4676.0,218.9541,219.0526,218.9246,218.9344,4676.0
2023-07-18 12:20:00,222.28,222.3,221.83,221.84,5619.0,218.9541,218.9738,218.5108,218.5207,5619.0
2023-07-18 12:25:00,221.97,222.1,221.83,222.0,2360.0,218.6487,218.7768,218.5108,218.6783,2360.0
2023-07-18 12:30:00,221.97,222.03,221.92,222.03,1452.0,218.6487,218.7078,218.5995,218.7078,1452.0
2023-07-18 12:35:00,221.93,222.28,221.93,222.24,4245.0,218.6093,218.9541,218.6093,218.9147,4245.0
2023-07-18 12:40:00,222.28,222.29,222.05,222.05,3947.0,218.9541,218.964,218.7275,218.7275,3947.0
2023-07-18 12:45:00,222.09,222.35,222.08,222.26,5519.0,218.7669,219.0231,218.7571,218.9344,5519.0
2023-07-18 12:50:00,222.43,222.72,222.43,222.63,4749.0,219.1019,219.3875,219.1019,219.2989,4749.0
2023-07-18 12:55:00,222.66,222.72,222.58,222.61,6289.0,219.3284,219.3875,219.2496,219.2792,6289.0
2023-07-18 13:00:00,222.56,222.93,222.56,222.9,5093.0,219.2299,219.5944,219.2299,219.5648,5093.0
2023-07-18 13:05:00,222.94,223.02,222.93,223.02,4049.0,219.6042,219.683,219.5944,219.683,4049.0
2023-07-18 13:10:00,223.02,223.1,222.99,223.09,3581.0,219.683,219.7618,219.6535,219.752,3581.0
2023-07-18 13:15:00,223.19,223.39,223.18,223.2,3234.0,219.8505,220.0475,219.8406,219.8603,3234.0
2023-07-18 13:20:00,223.16,223.19,222.96,222.96,4113.0,219.8209,219.8505,219.6239,219.6239,4113.0
2023-07-18 13:25:00,222.94,222.96,222.79,222.85,1800.0,219.6042,219.6239,219.4565,219.5156,1800.0
2023-07-18 13:30:00,222.85,222.87,222.61,222.61,3707.0,219.5156,219.5353,219.2792,219.2792,3707.0
2023-07-18 13:35:00,222.65,222.8,222.65,222.79,4976.0,219.3186,219.4663,219.3186,219.4565,4976.0
2023-07-18 13:40:00,222.81,223.11,222.81,222.95,2819.0,219.4762,219.7717,219.4762,219.6141,2819.0
2023-07-18 13:45:00,222.93,223.04,222.88,222.99,2470.0,219.5944,219.7027,219.5451,219.6535,2470.0
2023-07-18 13:50:00,222.99,223.27,222.99,223.25,2327.0,219.6535,219.9293,219.6535,219.9096,2327.0
2023-07-18 13:55:00,223.12,223.2,223.09,223.15,1810.0,219.7815,219.8603,219.752,219.8111,1810.0
2023-07-18 14:00:00,223.2,223.26,223.15,223.25,3229.0,219.8603,219.9194,219.8111,219.9096,3229.0
2023-07-18 14:05:00,223.25,223.43,223.25,223.43,1500.0,219.9096,220.0869,219.9096,220.0869,1500.0
2023-07-18 14:10:00,223.45,223.67,223.45,223.67,1800.0,220.1066,220.3233,220.1066,220.3233,1800.0
2023-07-18 14:15:00,223.65,223.66,223.49,223.53,3185.0,220.3036,220.3135,220.146,220.1854,3185.0
2023-07-18 14:20:00,223.53,223.6,223.46,223.46,2075.0,220.1854,220.2544,220.1164,220.1164,2075.0
2023-07-18 14:25:00,223.55,223.63,223.39,223.44,1650.0,220.2051,220.2839,220.0475,220.0967,1650.0
2023-07-18 14:30:00,223.51,223.8,223.32,223.35,4596.0,220.1657,220.4514,219.9785,220.0081,4596.0
2023-07-18 14:35:00,223.25,223.25,223.06,223.06,1421.0,219.9096,219.9096,219.7224,219.7224,1421.0
2023-07-18 14:40:00,223.08,223.31,223.07,223.31,1204.0,219.7421,219.9687,219.7323,219.9687,1204.0
2023-07-18 14:45:00,223.33,223.45,223.26,223.27,2177.0,219.9884,220.1066,219.9194,219.9293,2177.0
2023-07-18 14:50:00,223.3,223.55,223.3,223.51,2660.0,219.9588,220.2051,219.9588,220.1657,2660.0
2023-07-18 14:55:00,223.47,223.48,223.34,223.43,2929.0,220.1263,220.1362,219.9982,220.0869,2929.0
2023-07-18 15:00:00,223.48,223.48,223.22,223.28,2735.0,220.1362,220.1362,219.88,219.9391,2735.0
2023-07-18 15:05:00,223.27,223.53,223.27,223.53,2728.0,219.9293,220.1854,219.9293,220.1854,2728.0
2023-07-18 15:10:00,223.72,223.72,223.57,223.7,2067.0,220.3726,220.3726,220.2248,220.3529,2067.0
2023-07-18 15:15:00,223.8,223.9,223.68,223.86,3058.0,220.4514,220.5499,220.3332,220.5105,3058.0
2023-07-18 15:20:00,223.91,224.02,223.81,224.02,1950.0,220.5597,220.6681,220.4612,220.6681,1950.0
2023-07-18 15:25:00,224.13,224.13,223.73,223.83,3175.0,220.7764,220.7764,220.3824,220.4809,3175.0
2023-07-18 15:30:00,223.87,223.91,223.66,223.71,4015.0,220.5203,220.5597,220.3135,220.3627,4015.0
2023-07-18 15:35:00,223.75,223.9,223.6,223.61,4968.0,220.4021,220.5499,220.2544,220.2642,4968.0
2023-07-18 15:40:00,223.64,223.94,223.59,223.94,7261.0,220.2938,220.5893,220.2445,220.5893,7261.0
2023-07-18 15:45:00,223.81,224.17,223.8,224.02,7030.0,220.4612,220.8158,220.4514,220.6681,7030.0
2023-07-18 15:50:00,224.06,224.18,223.88,224.09,19013.0,220.7075,220.8257,220.5302,220.737,19013.0
2023-07-18 15:55:00,224.11,224.16,223.88,223.88,30920.0,220.7567,220.806,220.5302,220.5302,30920.0
2023-07-19 09:30:00,222.91,223.31,222.68,222.72,8654.0,219.5747,219.9687,219.3481,219.3875,8654.0
2023-07-19 09:35:00,223.32,223.32,221.64,221.64,3786.0,219.9785,219.9785,218.3237,218.3237,3786.0
2023-07-19 09:40:00,222.01,222.27,221.75,221.96,4900.0,218.6881,218.9443,218.432,218.6389,4900.0
2023-07-19 09:45:00,222.0,222.11,221.71,221.92,10417.0,218.6783,218.7866,218.3926,218.5995,10417.0
2023-07-19 09:50:00,221.94,222.49,221.89,221.89,4226.0,218.6192,219.161,218.5699,218.5699,4226.0
2023-07-19 09:55:00,221.89,222.48,221.88,222.38,9169.0,218.5699,219.1511,218.5601,219.0526,9169.0
2023-07-19 10:00:00,222.49,222.55,221.91,222.03,10050.0,219.161,219.2201,218.5896,218.7078,10050.0
2023-07-19 10:05:00,222.03,222.03,221.49,221.5,3145.0,218.7078,218.7078,218.1759,218.1858,3145.0
2023-07-19 10:10:00,221.56,222.0,221.56,221.9,6350.0,218.2449,218.6783,218.2449,218.5798,6350.0
2023-07-19 10:15:00,221.79,222.08,221.75,222.02,2063.0,218.4714,218.7571,218.432,218.698,2063.0
2023-07-19 10:20:00,222.02,222.14,221.78,221.97,6757.0,218.698,218.8162,218.4616,218.6487,6757.0
2023-07-19 10:25:00,222.01,222.01,221.75,221.76,1300.0,218.6881,218.6881,218.432,218.4419,1300.0
2023-07-19 10:30:00,221.72,221.97,221.63,221.64,3881.0,218.4025,218.6487,218.3138,218.3237,3881.0
2023-07-19 10:35:00,221.58,221.58,221.08,221.09,2439.0,218.2646,218.2646,217.7721,217.7819,2439.0
2023-07-19 10:40:00,221.24,221.27,221.16,221.26,1702.0,217.9297,217.9592,217.8509,217.9494,1702.0
2023-07-19 10:45:00,221.16,221.18,220.89,221.05,1500.0,217.8509,217.8706,217.5849,217.7425,1500.0
2023-07-19 10:50:00,220.98,221.34,220.98,221.09,5618.0,217.6736,218.0282,217.6736,217.7819,5618.0
2023-07-19 10:55:00,221.08,221.27,221.03,221.13,1540.0,217.7721,217.9592,217.7228,217.8213,1540.0
2023-07-19 11:00:00,221.16,221.16,221.04,221.06,1364.0,217.8509,217.8509,217.7327,217.7524,1364.0
2023-07-19 11:05:00,221.05,221.12,220.85,221.03,1510.0,217.7425,217.8115,217.5455,217.7228,1510.0
2023-07-19 11:10:00,221.04,221.11,220.83,221.0,3396.0,217.7327,217.8016,217.5258,217.6933,3396.0
2023-07-19 11:15:00,220.92,221.09,220.92,221.02,1505.0,217.6145,217.7819,217.6145,217.713,1505.0
2023-07-19 11:20:00,221.05,221.05,220.74,220.76,3582.0,217.7425,217.7425,217.4371,217.4568,3582.0
2023-07-19 11:25:00,220.7,220.86,220.69,220.76,1940.0,217.3977,217.5554,217.3879,217.4568,1940.0
2023-07-19 11:30:00,220.76,221.03,220.73,220.99,2261.0,217.4568,217.7228,217.4273,217.6834,2261.0
2023-07-19 11:35:00,220.95,220.98,220.81,220.81,2663.0,217.644,217.6736,217.5061,217.5061,2663.0
2023-07-19 11:40:00,220.74,220.86,220.63,220.74,2825.0,217.4371,217.5554,217.3288,217.4371,2825.0
2023-07-19 11:45:00,220.74,220.94,220.74,220.94,875.0,217.4371,217.6342,217.4371,217.6342,875.0
2023-07-19 11:50:00,220.89,220.94,220.76,220.94,3265.0,217.5849,217.6342,217.4568,217.6342,3265.0
2023-07-19 11:55:00,220.99,221.04,220.94,220.96,832.0,217.6834,217.7327,217.6342,217.6539,832.0
2023-07-19 12:00:00,221.04,221.09,220.73,220.74,2833.0,217.7327,217.7819,217.4273,217.4371,2833.0
2023-07-19 12:05:00,220.69,220.84,220.47,220.53,2769.0,217.3879,217.5357,217.1712,217.2303,2769.0
2023-07-19 12:10:00,220.48,220.65,220.48,220.59,1000.0,217.181,217.3485,217.181,217.2894,1000.0
2023-07-19 12:15:00,220.68,220.75,220.68,220.75,1429.0,217.378,217.447,217.378,217.447,1429.0
2023-07-19 12:20:00,220.72,220.72,220.58,220.69,3558.0,217.4174,217.4174,217.2795,217.3879,3558.0
2023-07-19 12:25:00,220.6,220.79,220.47,220.79,2026.0,217.2992,217.4864,217.1712,217.4864,2026.0
2023-07-19 12:30:00,220.7,220.93,220.57,220.93,3474.0,217.3977,217.6243,217.2697,217.6243,3474.0
2023-07-19 12:35:00,220.94,220.94,220.77,220.82,3118.0,217.6342,217.6342,217.4667,217.516,3118.0
2023-07-19 12:40:00,220.83,221.08,220.82,221.08,2304.0,217.5258,217.7721,217.516,217.7721,2304.0
2023-07-19 12:45:00,221.09,221.18,220.77,220.84,5191.0,217.7819,217.8706,217.4667,217.5357,5191.0
2023-07-19 12:50:00,220.74,220.85,220.69,220.74,7505.0,217.4371,217.5455,217.3879,217.4371,7505.0
2023-07-19 12:55:00,220.73,220.81,220.68,220.72,5371.0,217.4273,217.5061,217.378,217.4174,5371.0
2023-07-19 13:00:00,220.75,220.89,220.67,220.89,1640.0,217.447,217.5849,217.3682,217.5849,1640.0
2023-07-19 13:05:00,220.92,220.92,220.73,220.91,4934.0,217.6145,217.6145,217.4273,217.6046,4934.0
2023-07-19 13:10:00,221.16,221.35,221.12,221.34,3508.0,217.8509,218.038,217.8115,218.0282,3508.0
2023-07-19 13:15:00,221.52,221.52,221.2,221.3,3864.0,218.2055,218.2055,217.8903,217.9888,3864.0
2023-07-19 13:20:00,221.24,221.52,221.24,221.52,5606.0,217.9297,218.2055,217.9297,218.2055,5606.0
2023-07-19 13:25:00,221.5,221.65,221.48,221.54,2490.0,218.1858,218.3335,218.1661,218.2252,2490.0
2023-07-19 13:30:00,221.64,221.67,221.64,221.67,200.0,218.3237,218.3532,218.3237,218.3532,200.0
2023-07-19 13:35:00,221.5,221.61,221.43,221.61,802.0,218.1858,218.2941,218.1168,218.2941,802.0
2023-07-19 13:40:00,221.61,221.67,221.57,221.57,1600.0,218.2941,218.3532,218.2547,218.2547,1600.0
2023-07-19 13:45:00,221.67,221.86,221.67,221.81,1821.0,218.3532,218.5404,218.3532,218.4911,1821.0
2023-07-19 13:50:00,221.82,221.82,221.65,221.65,827.0,218.501,218.501,218.3335,218.3335,827.0
2023-07-19 13:55:00,221.61,221.8,221.61,221.8,700.0,218.2941,218.4813,218.2941,218.4813,700.0
2023-07-19 14:00:00,221.88,221.9,221.87,221.9,613.0,218.5601,218.5798,218.5502,218.5798,613.0
2023-07-19 14:05:00,221.97,222.02,221.91,221.97,2327.0,218.6487,218.698,218.5896,218.6487,2327.0
2023-07-19 14:10:00,221.95,221.95,221.79,221.79,970.0,218.629,218.629,218.4714,218.4714,970.0
2023-07-19 14:15:00,221.81,221.82,221.7,221.73,1940.0,218.4911,218.501,218.3828,218.4123,1940.0
2023-07-19 14:20:00,221.67,221.68,221.63,221.63,1088.0,218.3532,218.3631,218.3138,218.3138,1088.0
2023-07-19 14:25:00,221.72,221.87,221.72,221.81,1100.0,218.4025,218.5502,218.4025,218.4911,1100.0
2023-07-19 14:30:00,221.83,221.9,221.56,221.64,16964.0,218.5108,218.5798,218.2449,218.3237,16964.0
2023-07-19 14:35:00,221.69,221.69,221.43,221.52,2165.0,218.3729,218.3729,218.1168,218.2055,2165.0
2023-07-19 14:40:00,221.54,221.57,221.44,221.44,1636.0,218.2252,218.2547,218.1267,218.1267,1636.0
2023-07-19 14:45:00,221.4,221.41,221.18,221.23,933.0,218.0873,218.0971,217.8706,217.9198,933.0
2023-07-19 14:50:00,221.23,221.23,220.87,220.91,3157.0,217.9198,217.9198,217.5652,217.6046,3157.0
2023-07-19 14:55:00,221.02,221.1,221.01,221.1,2238.0,217.713,217.7918,217.7031,217.7918,2238.0
2023-07-19 15:00:00,221.22,221.3,221.2,221.25,1772.0,217.91,217.9888,217.8903,217.9395,1772.0
2023-07-19 15:05:00,221.27,221.53,221.27,221.53,1300.0,217.9592,218.2153,217.9592,218.2153,1300.0
2023-07-19 15:10:00,221.54,221.57,221.35,221.42,3702.0,218.2252,218.2547,218.038,218.107,3702.0
2023-07-19 15:15:00,221.43,221.51,221.13,221.19,15384.0,218.1168,218.1956,217.8213,217.8804,15384.0
2023-07-19 15:20:00,221.26,221.33,221.15,221.15,1532.0,217.9494,218.0183,217.841,217.841,1532.0
2023-07-19 15:25:00,221.2,221.33,221.15,221.32,1396.0,217.8903,218.0183,217.841,218.0085,1396.0
2023-07-19 15:30:00,221.26,221.39,221.16,221.38,6295.0,217.9494,218.0774,217.8509,218.0676,6295.0
2023-07-19 15:35:00,221.39,221.61,221.27,221.61,6068.0,218.0774,218.2941,217.9592,218.2941,6068.0
2023-07-19 15:40:00,221.66,221.72,221.58,221.62,8716.0,218.3434,218.4025,218.2646,218.304,8716.0
2023-07-19 15:45:00,221.58,221.6,221.37,221.55,12508.0,218.2646,218.2843,218.0577,218.235,12508.0
2023-07-19 15:50:00,221.62,221.68,221.21,221.21,22665.0,218.304,218.3631,217.9001,217.9001,22665.0
2023-07-19 15:55:00,221.2,221.53,221.09,221.33,45476.0,217.8903,218.2153,217.7819,218.0183,45476.0
2023-07-20 09:30:00,222.75,222.75,221.07,221.42,6950.0,219.4171,219.4171,217.7622,218.107,6950.0
2023-07-20 09:35:00,221.68,221.9,221.45,221.56,1582.0,218.3631,218.5798,218.1365,218.2449,1582.0
2023-07-20 09:40:00,221.37,221.52,220.23,220.49,6581.0,218.0577,218.2055,216.9348,217.1909,6581.0
2023-07-20 09:45:00,220.49,220.91,220.48,220.91,3416.0,217.1909,217.6046,217.181,217.6046,3416.0
2023-07-20 09:50:00,220.93,221.54,220.89,221.41,9052.0,217.6243,218.2252,217.5849,218.0971,9052.0
2023-07-20 09:55:00,221.51,221.51,221.28,221.48,5394.0,218.1956,218.1956,217.9691,218.1661,5394.0
2023-07-20 10:00:00,221.58,221.59,221.26,221.28,6209.0,218.2646,218.2744,217.9494,217.9691,6209.0
2023-07-20 10:05:00,221.24,221.47,221.2,221.23,4735.0,217.9297,218.1562,217.8903,217.9198,4735.0
2023-07-20 10:10:00,221.2,221.2,220.8,220.8,2033.0,217.8903,217.8903,217.4963,217.4963,2033.0
2023-07-20 10:15:00,220.78,220.78,220.35,220.38,4250.0,217.4765,217.4765,217.053,217.0825,4250.0
2023-07-20 10:20:00,220.45,220.7,220.39,220.49,2443.0,217.1515,217.3977,217.0924,217.1909,2443.0
2023-07-20 10:25:00,220.65,220.92,220.58,220.86,2200.0,217.3485,217.6145,217.2795,217.5554,2200.0
2023-07-20 10:30:00,220.67,221.11,220.66,221.11,2369.0,217.3682,217.8016,217.3583,217.8016,2369.0
2023-07-20 10:35:00,221.01,221.34,220.91,221.03,3084.0,217.7031,218.0282,217.6046,217.7228,3084.0
2023-07-20 10:40:00,221.02,221.13,220.94,220.94,2108.0,217.713,217.8213,217.6342,217.6342,2108.0
2023-07-20 10:45:00,221.05,221.45,221.05,221.45,2900.0,217.7425,218.1365,217.7425,218.1365,2900.0
2023-07-20 10:50:00,221.36,221.54,221.35,221.42,2778.0,218.0479,218.2252,218.038,218.107,2778.0
2023-07-20 10:55:00,221.38,221.43,221.24,221.25,2100.0,218.0676,218.1168,217.9297,217.9395,2100.0
2023-07-20 11:00:00,221.23,221.55,221.23,221.45,2734.0,217.9198,218.235,217.9198,218.1365,2734.0
2023-07-20 11:05:00,221.38,221.54,221.28,221.45,3125.0,218.0676,218.2252,217.9691,218.1365,3125.0
2023-07-20 11:10:00,221.56,221.6,221.43,221.57,2911.0,218.2449,218.2843,218.1168,218.2547,2911.0
2023-07-20 11:15:00,221.53,221.54,220.93,220.99,7156.0,218.2153,218.2252,217.6243,217.6834,7156.0
2023-07-20 11:20:00,220.87,221.15,220.87,220.95,3757.0,217.5652,217.841,217.5652,217.644,3757.0
2023-07-20 11:25:00,220.97,221.22,220.96,221.17,1999.0,217.6637,217.91,217.6539,217.8607,1999.0
2023-07-20 11:30:00,221.17,221.21,221.05,221.17,2458.0,217.8607,217.9001,217.7425,217.8607,2458.0
2023-07-20 11:35:00,221.22,221.63,221.17,221.59,2320.0,217.91,218.3138,217.8607,218.2744,2320.0
2023-07-20 11:40:00,221.55,221.65,221.38,221.45,4948.0,218.235,218.3335,218.0676,218.1365,4948.0
2023-07-20 11:45:00,221.44,221.48,221.4,221.47,2330.0,218.1267,218.1661,218.0873,218.1562,2330.0
2023-07-20 11:50:00,221.46,221.64,221.46,221.53,4198.0,218.1464,218.3237,218.1464,218.2153,4198.0
2023-07-20 11:55:00,221.45,221.56,221.38,221.48,2400.0,218.1365,218.2449,218.0676,218.1661,2400.0
2023-07-20 12:00:00,221.47,221.65,221.44,221.51,3802.0,218.1562,218.3335,218.1267,218.1956,3802.0
2023-07-20 12:05:00,221.57,221.62,221.43,221.52,3806.0,218.2547,218.304,218.1168,218.2055,3806.0
2023-07-20 12:10:00,221.56,221.59,221.5,221.51,3200.0,218.2449,218.2744,218.1858,218.1956,3200.0
2023-07-20 12:15:00,221.53,221.69,221.39,221.39,7544.0,218.2153,218.3729,218.0774,218.0774,7544.0
2023-07-20 12:20:00,221.37,221.6,221.37,221.55,3400.0,218.0577,218.2843,218.0577,218.235,3400.0
2023-07-20 12:25:00,221.52,221.65,221.49,221.5,3969.0,218.2055,218.3335,218.1759,218.1858,3969.0
2023-07-20 12:30:00,221.51,221.51,221.3,221.4,2110.0,218.1956,218.1956,217.9888,218.0873,2110.0
2023-07-20 12:35:00,221.4,221.44,221.25,221.44,2459.0,218.0873,218.1267,217.9395,218.1267,2459.0
2023-07-20 12:40:00,221.49,221.65,221.39,221.39,3980.0,218.1759,218.3335,218.0774,218.0774,3980.0
2023-07-20 12:45:00,221.47,221.62,221.43,221.6,3249.0,218.1562,218.304,218.1168,218.2843,3249.0
2023-07-20 12:50:00,221.61,221.68,221.53,221.6,5394.0,218.2941,218.3631,218.2153,218.2843,5394.0
2023-07-20 12:55:00,221.63,221.71,221.62,221.67,1100.0,218.3138,218.3926,218.304,218.3532,1100.0
2023-07-20 13:00:00,221.73,221.73,221.52,221.59,2856.0,218.4123,218.4123,218.2055,218.2744,2856.0
2023-07-20 13:05:00,221.59,221.71,221.58,221.58,3151.0,218.2744,218.3926,218.2646,218.2646,3151.0
2023-07-20 13:10:00,221.67,221.79,221.61,221.72,7424.0,218.3532,218.4714,218.2941,218.4025,7424.0
2023-07-20 13:15:00,221.73,221.77,221.57,221.76,5446.0,218.4123,218.4517,218.2547,218.4419,5446.0
2023-07-20 13:20:00,221.77,222.11,221.76,221.95,6428.0,218.4517,218.7866,218.4419,218.629,6428.0
2023-07-20 13:25:00,221.95,222.08,221.78,221.97,47230.0,218.629,218.7571,218.4616,218.6487,47230.0
2023-07-20 13:30:00,222.0,222.18,221.79,221.91,6713.0,218.6783,218.8556,218.4714,218.5896,6713.0
2023-07-20 13:35:00,221.98,222.32,221.98,222.28,5178.0,218.6586,218.9935,218.6586,218.9541,5178.0
2023-07-20 13:40:00,222.18,222.42,222.18,222.42,3269.0,218.8556,219.092,218.8556,219.092,3269.0
2023-07-20 13:45:00,222.43,222.49,221.68,221.73,29527.0,219.1019,219.161,218.3631,218.4123,29527.0
2023-07-20 13:50:00,221.78,221.94,221.69,221.69,3560.0,218.4616,218.6192,218.3729,218.3729,3560.0
2023-07-20 13:55:00,221.76,221.76,221.39,221.39,4405.0,218.4419,218.4419,218.0774,218.0774,4405.0
2023-07-20 14:00:00,221.38,221.66,221.38,221.62,1716.0,218.0676,218.3434,218.0676,218.304,1716.0
2023-07-20 14:05:00,221.67,221.86,221.65,221.86,1826.0,218.3532,218.5404,218.3335,218.5404,1826.0
2023-07-20 14:10:00,221.72,221.72,221.6,221.65,2180.0,218.4025,218.4025,218.2843,218.3335,2180.0
2023-07-20 14:15:00,221.52,221.54,221.42,221.5,2902.0,218.2055,218.2252,218.107,218.1858,2902.0
2023-07-20 14:20:00,221.49,221.63,221.34,221.34,4397.0,218.1759,218.3138,218.0282,218.0282,4397.0
2023-07-20 14:25:00,221.32,221.32,220.93,220.93,1709.0,218.0085,218.0085,217.6243,217.6243,1709.0
2023-07-20 14:30:00,220.95,221.31,220.94,221.31,3817.0,217.644,217.9986,217.6342,217.9986,3817.0
2023-07-20 14:35:00,221.31,221.6,221.3,221.35,5787.0,217.9986,218.2843,217.9888,218.038,5787.0
2023-07-20 14:40:00,221.29,221.32,221.11,221.11,2062.0,217.9789,218.0085,217.8016,217.8016,2062.0
2023-07-20 14:45:00,221.12,221.41,221.11,221.41,1410.0,217.8115,218.0971,217.8016,218.0971,1410.0
2023-07-20 14:50:00,221.42,221.57,221.4,221.45,3312.0,218.107,218.2547,218.0873,218.1365,3312.0
2023-07-20 14:55:00,221.37,221.54,221.31,221.31,3139.0,218.0577,218.2252,217.9986,217.9986,3139.0
2023-07-20 15:00:00,221.36,221.4,221.18,221.21,2445.0,218.0479,218.0873,217.8706,217.9001,2445.0
2023-07-20 15:05:00,221.25,221.45,221.23,221.3,4790.0,217.9395,218.1365,217.9198,217.9888,4790.0
2023-07-20 15:10:00,221.43,221.67,221.43,221.5,2661.0,218.1168,218.3532,218.1168,218.1858,2661.0
2023-07-20 15:15:00,221.6,221.61,221.4,221.54,2000.0,218.2843,218.2941,218.0873,218.2252,2000.0
2023-07-20 15:20:00,221.47,221.73,221.47,221.59,5080.0,218.1562,218.4123,218.1562,218.2744,5080.0
2023-07-20 15:25:00,221.6,221.7,221.59,221.67,3395.0,218.2843,218.3828,218.2744,218.3532,3395.0
2023-07-20 15:30:00,221.73,221.98,221.67,221.92,41097.0,218.4123,218.6586,218.3532,218.5995,41097.0
2023-07-20 15:35:00,221.9,221.98,221.81,221.9,7031.0,218.5798,218.6586,218.4911,218.5798,7031.0
2023-07-20 15:40:00,221.97,222.12,221.93,222.06,8878.0,218.6487,218.7965,218.6093,218.7374,8878.0
2023-07-20 15:45:00,222.06,222.06,221.58,221.72,24765.0,218.7374,218.7374,218.2646,218.4025,24765.0
2023-07-20 15:50:00,221.76,221.95,221.67,221.95,19149.0,218.4419,218.629,218.3532,218.629,19149.0
2023-07-20 15:55:00,221.91,221.95,221.59,221.59,45320.0,218.5896,218.629,218.2744,218.2744,45320.0
2023-07-21 09:30:00,221.18,221.18,220.22,220.66,22561.0,217.8706,217.8706,216.9249,217.3583,22561.0
2023-07-21 09:35:00,220.5,221.47,220.5,221.39,2908.0,217.2007,218.1562,217.2007,218.0774,2908.0
2023-07-21 09:40:00,221.45,221.45,221.2,221.27,1610.0,218.1365,218.1365,217.8903,217.9592,1610.0
2023-07-21 09:45:00,221.27,221.77,221.19,221.77,2936.0,217.9592,218.4517,217.8804,218.4517,2936.0
2023-07-21 09:50:00,221.87,222.08,221.73,221.87,3807.0,218.5502,218.7571,218.4123,218.5502,3807.0
2023-07-21 09:55:00,221.91,222.23,221.72,221.72,4819.0,218.5896,218.9049,218.4025,218.4025,4819.0
2023-07-21 10:00:00,221.73,221.89,221.61,221.74,3172.0,218.4123,218.5699,218.2941,218.4222,3172.0
2023-07-21 10:05:00,221.67,221.87,221.52,221.87,2120.0,218.3532,218.5502,218.2055,218.5502,2120.0
2023-07-21 10:10:00,221.88,221.91,221.58,221.69,4170.0,218.5601,218.5896,218.2646,218.3729,4170.0
2023-07-21 10:15:00,221.8,221.91,221.54,221.54,2732.0,218.4813,218.5896,218.2252,218.2252,2732.0
2023-07-21 10:20:00,221.72,221.85,221.5,221.54,2657.0,218.4025,218.5305,218.1858,218.2252,2657.0
2023-07-21 10:25:00,221.64,221.66,221.29,221.29,1377.0,218.3237,218.3434,217.9789,217.9789,1377.0
2023-07-21 10:30:00,221.28,221.61,221.27,221.48,2300.0,217.9691,218.2941,217.9592,218.1661,2300.0
2023-07-21 10:35:00,221.51,221.7,221.45,221.69,3640.0,218.1956,218.3828,218.1365,218.3729,3640.0
2023-07-21 10:40:00,221.7,222.0,221.7,221.96,4747.0,218.3828,218.6783,218.3828,218.6389,4747.0
2023-07-21 10:45:00,221.98,221.98,221.76,221.86,3290.0,218.6586,218.6586,218.4419,218.5404,3290.0
2023-07-21 10:50:00,221.82,221.84,221.72,221.76,2997.0,218.501,218.5207,218.4025,218.4419,2997.0
2023-07-21 10:55:00,221.69,221.92,221.69,221.81,2600.0,218.3729,218.5995,218.3729,218.4911,2600.0
2023-07-21 11:00:00,221.83,222.05,221.82,221.92,3571.0,218.5108,218.7275,218.501,218.5995,3571.0
2023-07-21 11:05:00,221.92,222.02,221.84,221.84,3974.0,218.5995,218.698,218.5207,218.5207,3974.0
2023-07-21 11:10:00,221.87,221.87,221.79,221.79,1012.0,218.5502,218.5502,218.4714,218.4714,1012.0
2023-07-21 11:15:00,221.78,221.98,221.71,221.72,2449.0,218.4616,218.6586,218.3926,218.4025,2449.0
2023-07-21 11:20:00,221.72,221.72,221.53,221.54,1000.0,218.4025,218.4025,218.2153,218.2252,1000.0
2023-07-21 11:25:00,221.52,221.55,221.49,221.49,2065.0,218.2055,218.235,218.1759,218.1759,2065.0
2023-07-21 11:30:00,221.43,221.63,221.4,221.56,2050.0,218.1168,218.3138,218.0873,218.2449,2050.0
2023-07-21 11:35:00,221.56,221.88,221.56,221.57,2152.0,218.2449,218.5601,218.2449,218.2547,2152.0
2023-07-21 11:40:00,221.63,221.63,221.5,221.5,1215.0,218.3138,218.3138,218.1858,218.1858,1215.0
2023-07-21 11:45:00,221.5,221.69,221.47,221.69,1300.0,218.1858,218.3729,218.1562,218.3729,1300.0
2023-07-21 11:50:00,221.71,221.76,221.65,221.7,500.0,218.3926,218.4419,218.3335,218.3828,500.0
2023-07-21 11:55:00,221.75,221.75,221.75,221.75,701.0,218.432,218.432,218.432,218.432,701.0
2023-07-21 12:00:00,221.75,221.92,221.74,221.92,2088.0,218.432,218.5995,218.4222,218.5995,2088.0
2023-07-21 12:05:00,221.79,221.92,221.79,221.92,1223.0,218.4714,218.5995,218.4714,218.5995,1223.0
2023-07-21 12:10:00,222.02,222.02,221.75,221.84,4178.0,218.698,218.698,218.432,218.5207,4178.0
2023-07-21 12:15:00,221.82,221.97,221.81,221.97,1663.0,218.501,218.6487,218.4911,218.6487,1663.0
2023-07-21 12:20:00,221.98,222.35,221.98,222.31,3344.0,218.6586,219.0231,218.6586,218.9837,3344.0
2023-07-21 12:25:00,222.29,222.29,221.91,221.93,1762.0,218.964,218.964,218.5896,218.6093,1762.0
2023-07-21 12:30:00,221.91,221.94,221.66,221.67,2300.0,218.5896,218.6192,218.3434,218.3532,2300.0
2023-07-21 12:35:00,221.69,221.86,221.65,221.71,2806.0,218.3729,218.5404,218.3335,218.3926,2806.0
2023-07-21 12:40:00,221.79,221.99,221.79,221.99,1400.0,218.4714,218.6684,218.4714,218.6684,1400.0
2023-07-21 12:45:00,222.03,222.05,221.94,222.05,700.0,218.7078,218.7275,218.6192,218.7275,700.0
2023-07-21 12:50:00,222.07,222.19,222.05,222.19,600.0,218.7472,218.8655,218.7275,218.8655,600.0
2023-07-21 12:55:00,222.18,222.27,222.17,222.27,800.0,218.8556,218.9443,218.8458,218.9443,800.0
2023-07-21 13:00:00,222.31,222.39,222.28,222.38,776.0,218.9837,219.0625,218.9541,219.0526,776.0
2023-07-21 13:05:00,222.43,222.47,222.29,222.41,4130.0,219.1019,219.1413,218.964,219.0822,4130.0
2023-07-21 13:10:00,222.46,223.7,222.45,223.25,56534.0,219.1314,220.3529,219.1216,219.9096,56534.0
2023-07-21 13:15:00,223.24,224.03,223.17,223.73,22351.0,219.8997,220.6779,219.8308,220.3824,22351.0
2023-07-21 13:20:00,223.69,223.69,223.22,223.24,6561.0,220.343,220.343,219.88,219.8997,6561.0
2023-07-21 13:25:00,223.3,223.41,223.03,223.39,3572.0,219.9588,220.0672,219.6929,220.0475,3572.0
2023-07-21 13:30:00,223.39,223.49,223.3,223.38,3325.0,220.0475,220.146,219.9588,220.0376,3325.0
2023-07-21 13:35:00,223.46,223.53,223.36,223.36,1690.0,220.1164,220.1854,220.0179,220.0179,1690.0
2023-07-21 13:40:00,223.36,223.38,223.25,223.26,2037.0,220.0179,220.0376,219.9096,219.9194,2037.0
2023-07-21 13:45:00,223.21,223.29,223.17,223.29,500.0,219.8702,219.949,219.8308,219.949,500.0
2023-07-21 13:50:00,223.28,223.29,223.11,223.17,2600.0,219.9391,219.949,219.7717,219.8308,2600.0
2023-07-21 13:55:00,223.12,223.12,223.01,223.07,3823.0,219.7815,219.7815,219.6732,219.7323,3823.0
2023-07-21 14:00:00,223.07,223.07,222.52,222.52,2660.0,219.7323,219.7323,219.1905,219.1905,2660.0
2023-07-21 14:05:00,222.44,222.52,222.43,222.48,1532.0,219.1117,219.1905,219.1019,219.1511,1532.0
2023-07-21 14:10:00,222.48,222.57,222.22,222.34,2985.0,219.1511,219.2398,218.895,219.0132,2985.0
2023-07-21 14:15:00,222.29,222.56,222.29,222.5,1200.0,218.964,219.2299,218.964,219.1708,1200.0
2023-07-21 14:20:00,222.47,222.47,222.22,222.22,1533.0,219.1413,219.1413,218.895,218.895,1533.0
2023-07-21 14:25:00,222.31,222.45,222.31,222.43,1000.0,218.9837,219.1216,218.9837,219.1019,1000.0
2023-07-21 14:30:00,222.49,222.5,222.31,222.31,1633.0,219.161,219.1708,218.9837,218.9837,1633.0
2023-07-21 14:35:00,222.34,222.35,222.19,222.33,2138.0,219.0132,219.0231,218.8655,219.0034,2138.0
2023-07-21 14:40:00,222.38,222.42,222.31,222.36,3570.0,219.0526,219.092,218.9837,219.0329,3570.0
2023-07-21 14:45:00,222.35,222.35,222.25,222.25,812.0,219.0231,219.0231,218.9246,218.9246,812.0
2023-07-21 14:50:00,222.25,222.51,222.22,222.34,3394.0,218.9246,219.1807,218.895,219.0132,3394.0
2023-07-21 14:55:00,222.38,222.39,222.31,222.38,1911.0,219.0526,219.0625,218.9837,219.0526,1911.0
2023-07-21 15:00:00,222.3,222.39,222.3,222.34,1343.0,218.9738,219.0625,218.9738,219.0132,1343.0
2023-07-21 15:05:00,222.29,222.41,222.25,222.29,3689.0,218.964,219.0822,218.9246,218.964,3689.0
2023-07-21 15:10:00,222.27,222.27,221.99,222.04,9915.0,218.9443,218.9443,218.6684,218.7177,9915.0
2023-07-21 15:15:00,222.05,222.24,222.03,222.2,11368.0,218.7275,218.9147,218.7078,218.8753,11368.0
2023-07-21 15:20:00,222.2,222.34,222.16,222.34,9442.0,218.8753,219.0132,218.8359,219.0132,9442.0
2023-07-21 15:25:00,222.25,222.25,222.06,222.11,6464.0,218.9246,218.9246,218.7374,218.7866,6464.0
2023-07-21 15:30:00,222.14,222.54,222.14,222.54,4197.0,218.8162,219.2102,218.8162,219.2102,4197.0
2023-07-21 15:35:00,222.53,222.71,222.51,222.67,6029.0,219.2004,219.3777,219.1807,219.3383,6029.0
2023-07-21 15:40:00,222.68,222.69,222.49,222.5,7290.0,219.3481,219.358,219.161,219.1708,7290.0
2023-07-21 15:45:00,222.51,222.63,222.37,222.63,14775.0,219.1807,219.2989,219.0428,219.2989,14775.0
2023-07-21 15:50:00,222.59,222.79,222.36,222.75,15078.0,219.2595,219.4565,219.0329,219.4171,15078.0
2023-07-21 15:55:00,222.71,222.71,222.3,222.31,53664.0,219.3777,219.3777,218.9738,218.9837,53664.0
2023-07-24 09:30:00,222.25,222.6,221.99,222.6,9156.0,218.9246,219.2693,218.6684,219.2693,9156.0
2023-07-24 09:35:00,222.5,223.15,222.5,223.04,8012.0,219.1708,219.8111,219.1708,219.7027,8012.0
2023-07-24 09:40:00,223.04,223.32,222.67,222.91,7088.0,219.7027,219.9785,219.3383,219.5747,7088.0
2023-07-24 09:45:00,222.66,222.75,222.4,222.49,3062.0,219.3284,219.4171,219.0723,219.161,3062.0
2023-07-24 09:50:00,222.49,222.89,222.38,222.89,3201.0,219.161,219.555,219.0526,219.555,3201.0
2023-07-24 09:55:00,222.96,222.96,222.47,222.68,1300.0,219.6239,219.6239,219.1413,219.3481,1300.0
2023-07-24 10:00:00,222.69,223.0,222.55,222.6,1126.0,219.358,219.6633,219.2201,219.2693,1126.0
2023-07-24 10:05:00,222.47,222.71,222.18,222.53,7313.0,219.1413,219.3777,218.8556,219.2004,7313.0
2023-07-24 10:10:00,222.7,222.71,222.24,222.24,4442.0,219.3678,219.3777,218.9147,218.9147,4442.0
2023-07-24 10:15:00,222.24,222.46,222.24,222.38,3057.0,218.9147,219.1314,218.9147,219.0526,3057.0
2023-07-24 10:20:00,222.38,222.5,222.04,222.25,8152.0,219.0526,219.1708,218.7177,218.9246,8152.0
2023-07-24 10:25:00,222.27,222.39,221.99,222.23,3262.0,218.9443,219.0625,218.6684,218.9049,3262.0
2023-07-24 10:30:00,222.28,222.39,221.52,221.76,1796.0,218.9541,219.0625,218.2055,218.4419,1796.0
2023-07-24 10:35:00,221.62,221.81,221.46,221.52,3181.0,218.304,218.4911,218.1464,218.2055,3181.0
2023-07-24 10:40:00,221.42,221.74,221.2,221.74,2405.0,218.107,218.4222,217.8903,218.4222,2405.0
2023-07-24 10:45:00,221.65,221.82,221.55,221.56,2300.0,218.3335,218.501,218.235,218.2449,2300.0
2023-07-24 10:50:00,221.61,221.68,221.47,221.57,6443.0,218.2941,218.3631,218.1562,218.2547,6443.0
2023-07-24 10:55:00,221.51,221.51,221.19,221.28,3224.0,218.1956,218.1956,217.8804,217.9691,3224.0
2023-07-24 11:00:00,221.46,221.48,220.95,220.97,1800.0,218.1464,218.1661,217.644,217.6637,1800.0
2023-07-24 11:05:00,220.92,220.92,220.76,220.92,1002.0,217.6145,217.6145,217.4568,217.6145,1002.0
2023-07-24 11:10:00,220.85,221.18,220.77,221.02,3454.0,217.5455,217.8706,217.4667,217.713,3454.0
2023-07-24 11:15:00,221.08,221.25,221.01,221.25,1637.0,217.7721,217.9395,217.7031,217.9395,1637.0
2023-07-24 11:20:00,221.38,221.61,221.38,221.4,1017.0,218.0676,218.2941,218.0676,218.0873,1017.0
2023-07-24 11:25:00,221.33,221.67,221.33,221.67,1200.0,218.0183,218.3532,218.0183,218.3532,1200.0
2023-07-24 11:30:00,221.68,221.78,221.45,221.55,2610.0,218.3631,218.4616,218.1365,218.235,2610.0
2023-07-24 11:35:00,221.58,221.64,221.58,221.64,200.0,218.2646,218.3237,218.2646,218.3237,200.0
2023-07-24 11:40:00,221.75,221.94,221.74,221.94,1100.0,218.432,218.6192,218.4222,218.6192,1100.0
2023-07-24 11:45:00,222.0,222.0,221.93,221.99,600.0,218.6783,218.6783,218.6093,218.6684,600.0
2023-07-24 11:50:00,221.83,221.92,221.72,221.92,700.0,218.5108,218.5995,218.4025,218.5995,700.0
2023-07-24 11:55:00,221.92,221.97,221.9,221.97,1405.0,218.5995,218.6487,218.5798,218.6487,1405.0
2023-07-24 12:00:00,221.93,222.02,221.84,221.87,7680.0,218.6093,218.698,218.5207,218.5502,7680.0
2023-07-24 12:05:00,221.84,221.85,221.63,221.63,3364.0,218.5207,218.5305,218.3138,218.3138,3364.0
2023-07-24 12:10:00,221.6,221.6,221.22,221.33,1750.0,218.2843,218.2843,217.91,218.0183,1750.0
2023-07-24 12:15:00,221.44,221.44,221.14,221.15,1860.0,218.1267,218.1267,217.8312,217.841,1860.0
2023-07-24 12:20:00,221.22,221.3,220.97,221.02,2701.0,217.91,217.9888,217.6637,217.713,2701.0
2023-07-24 12:25:00,221.02,221.26,220.96,221.2,6607.0,217.713,217.9494,217.6539,217.8903,6607.0
2023-07-24 12:30:00,221.25,221.32,221.01,221.08,2943.0,217.9395,218.0085,217.7031,217.7721,2943.0
2023-07-24 12:35:00,220.96,221.32,220.78,221.32,9329.0,217.6539,218.0085,217.4765,218.0085,9329.0
2023-07-24 12:40:00,221.28,221.71,221.26,221.71,9715.0,217.9691,218.3926,217.9494,218.3926,9715.0
2023-07-24 12:45:00,221.91,221.91,221.5,221.51,4883.0,218.5896,218.5896,218.1858,218.1956,4883.0
2023-07-24 12:50:00,221.62,221.71,221.5,221.66,6401.0,218.304,218.3926,218.1858,218.3434,6401.0
2023-07-24 12:55:00,221.69,221.85,221.59,221.71,1536.0,218.3729,218.5305,218.2744,218.3926,1536.0
2023-07-24 13:00:00,221.59,221.65,221.39,221.48,8509.0,218.2744,218.3335,218.0774,218.1661,8509.0
2023-07-24 13:05:00,221.31,221.32,221.28,221.29,700.0,217.9986,218.0085,217.9691,217.9789,700.0
2023-07-24 13:10:00,221.36,221.75,221.28,221.75,3747.0,218.0479,218.432,217.9691,218.432,3747.0
2023-07-24 13:15:00,221.65,221.8,221.65,221.7,6949.0,218.3335,218.4813,218.3335,218.3828,6949.0
2023-07-24 13:20:00,221.7,221.79,221.68,221.71,1500.0,218.3828,218.4714,218.3631,218.3926,1500.0
2023-07-24 13:25:00,221.78,222.0,221.77,222.0,3662.0,218.4616,218.6783,218.4517,218.6783,3662.0
2023-07-24 13:30:00,221.99,221.99,221.8,221.8,1238.0,218.6684,218.6684,218.4813,218.4813,1238.0
2023-07-24 13:35:00,221.88,221.93,221.84,221.93,500.0,218.5601,218.6093,218.5207,218.6093,500.0
2023-07-24 13:40:00,221.88,221.98,221.82,221.86,1578.0,218.5601,218.6586,218.501,218.5404,1578.0
2023-07-24 13:45:00,221.86,221.94,221.86,221.94,520.0,218.5404,218.6192,218.5404,218.6192,520.0
2023-07-24 13:50:00,221.81,222.02,221.79,221.94,1297.0,218.4911,218.698,218.4714,218.6192,1297.0
2023-07-24 13:55:00,221.88,222.18,221.87,222.18,1100.0,218.5601,218.8556,218.5502,218.8556,1100.0
2023-07-24 14:00:00,222.4,222.55,222.38,222.55,1600.0,219.0723,219.2201,219.0526,219.2201,1600.0
2023-07-24 14:05:00,222.56,222.66,222.41,222.49,10383.0,219.2299,219.3284,219.0822,219.161,10383.0
2023-07-24 14:10:00,222.62,222.63,222.25,222.41,6927.0,219.289,219.2989,218.9246,219.0822,6927.0
2023-07-24 14:15:00,222.42,222.58,222.42,222.45,1700.0,219.092,219.2496,219.092,219.1216,1700.0
2023-07-24 14:20:00,222.44,222.44,222.37,222.37,700.0,219.1117,219.1117,219.0428,219.0428,700.0
2023-07-24 14:25:00,222.43,222.43,222.22,222.22,703.0,219.1019,219.1019,218.895,218.895,703.0
2023-07-24 14:30:00,222.23,222.23,222.03,222.03,2500.0,218.9049,218.9049,218.7078,218.7078,2500.0
2023-07-24 14:35:00,222.03,222.15,222.03,222.1,900.0,218.7078,218.8261,218.7078,218.7768,900.0
2023-07-24 14:40:00,222.05,222.05,221.82,221.93,1279.0,218.7275,218.7275,218.501,218.6093,1279.0
2023-07-24 14:45:00,221.86,221.88,221.76,221.82,2180.0,218.5404,218.5601,218.4419,218.501,2180.0
2023-07-24 14:50:00,221.8,221.96,221.76,221.96,1801.0,218.4813,218.6389,218.4419,218.6389,1801.0
2023-07-24 14:55:00,222.0,222.04,221.9,221.9,1318.0,218.6783,218.7177,218.5798,218.5798,1318.0
2023-07-24 15:00:00,221.94,222.14,221.92,222.06,989.0,218.6192,218.8162,218.5995,218.7374,989.0
2023-07-24 15:05:00,222.14,222.14,222.11,222.13,602.0,218.8162,218.8162,218.7866,218.8064,602.0
2023-07-24 15:10:00,222.12,222.12,221.97,222.0,5843.0,218.7965,218.7965,218.6487,218.6783,5843.0
2023-07-24 15:15:00,222.0,222.02,221.88,222.01,4500.0,218.6783,218.698,218.5601,218.6881,4500.0
2023-07-24 15:20:00,221.95,222.34,221.94,222.32,5961.0,218.629,219.0132,218.6192,218.9935,5961.0
2023-07-24 15:25:00,222.26,222.26,222.06,222.16,2216.0,218.9344,218.9344,218.7374,218.8359,2216.0
2023-07-24 15:30:00,222.22,222.31,222.1,222.17,1325.0,218.895,218.9837,218.7768,218.8458,1325.0
2023-07-24 15:35:00,222.15,222.36,222.15,222.22,1183.0,218.8261,219.0329,218.8261,218.895,1183.0
2023-07-24 15:40:00,222.33,222.6,222.29,222.6,2910.0,219.0034,219.2693,218.964,219.2693,2910.0
2023-07-24 15:45:00,222.59,222.69,222.29,222.29,7567.0,219.2595,219.358,218.964,218.964,7567.0
2023-07-24 15:50:00,222.33,222.45,222.31,222.31,5303.0,219.0034,219.1216,218.9837,218.9837,5303.0
2023-07-24 15:55:00,222.36,222.69,222.31,222.67,27061.0,219.0329,219.358,218.9837,219.3383,27061.0
2023-07-25 09:30:00,222.25,222.79,221.76,221.76,9884.0,218.9246,219.4565,218.4419,218.4419,9884.0
2023-07-25 09:35:00,222.37,222.4,221.83,222.31,15276.0,219.0428,219.0723,218.5108,218.9837,15276.0
2023-07-25 09:40:00,222.31,222.82,222.22,222.56,8005.0,218.9837,219.486,218.895,219.2299,8005.0
2023-07-25 09:45:00,222.64,223.2,222.23,223.2,2367.0,219.3087,219.8603,218.9049,219.8603,2367.0
2023-07-25 09:50:00,223.4,223.41,223.29,223.3,700.0,220.0573,220.0672,219.949,219.9588,700.0
2023-07-25 09:55:00,223.49,223.49,222.99,222.99,1036.0,220.146,220.146,219.6535,219.6535,1036.0
2023-07-25 10:00:00,223.0,223.28,223.0,223.14,782.0,219.6633,219.9391,219.6633,219.8012,782.0
2023-07-25 10:05:00,223.08,223.26,222.85,223.19,14137.0,219.7421,219.9194,219.5156,219.8505,14137.0
2023-07-25 10:10:00,223.36,223.42,223.13,223.42,2548.0,220.0179,220.077,219.7914,220.077,2548.0
2023-07-25 10:15:00,223.62,223.83,223.51,223.64,3062.0,220.2741,220.4809,220.1657,220.2938,3062.0
2023-07-25 10:20:00,223.78,223.78,223.27,223.28,3258.0,220.4317,220.4317,219.9293,219.9391,3258.0
2023-07-25 10:25:00,223.17,223.18,222.97,223.0,3852.0,219.8308,219.8406,219.6338,219.6633,3852.0
2023-07-25 10:30:00,222.89,223.01,222.65,223.01,2360.0,219.555,219.6732,219.3186,219.6732,2360.0
2023-07-25 10:35:00,223.05,223.05,222.81,222.82,5115.0,219.7126,219.7126,219.4762,219.486,5115.0
2023-07-25 10:40:00,222.77,222.92,222.65,222.65,1108.0,219.4368,219.5845,219.3186,219.3186,1108.0
2023-07-25 10:45:00,222.87,222.95,222.75,222.78,1000.0,219.5353,219.6141,219.4171,219.4466,1000.0
2023-07-25 10:50:00,222.91,222.97,222.7,222.7,1250.0,219.5747,219.6338,219.3678,219.3678,1250.0
2023-07-25 10:55:00,222.7,222.86,222.69,222.86,726.0,219.3678,219.5254,219.358,219.5254,726.0
2023-07-25 11:00:00,223.01,223.07,222.82,222.9,7716.0,219.6732,219.7323,219.486,219.5648,7716.0
2023-07-25 11:05:00,222.9,222.98,222.82,222.98,1300.0,219.5648,219.6436,219.486,219.6436,1300.0
2023-07-25 11:10:00,222.96,222.96,222.65,222.65,1400.0,219.6239,219.6239,219.3186,219.3186,1400.0
2023-07-25 11:15:00,222.64,222.73,222.58,222.68,950.0,219.3087,219.3974,219.2496,219.3481,950.0
2023-07-25 11:20:00,222.75,222.93,222.64,222.64,2216.0,219.4171,219.5944,219.3087,219.3087,2216.0
2023-07-25 11:25:00,222.75,223.05,222.75,223.02,3300.0,219.4171,219.7126,219.4171,219.683,3300.0
2023-07-25 11:30:00,223.09,223.09,222.8,222.81,1800.0,219.752,219.752,219.4663,219.4762,1800.0
2023-07-25 11:35:00,222.81,222.95,222.73,222.78,1000.0,219.4762,219.6141,219.3974,219.4466,1000.0
2023-07-25 11:40:00,222.78,222.83,222.69,222.69,1083.0,219.4466,219.4959,219.358,219.358,1083.0
2023-07-25 11:45:00,222.66,222.66,222.24,222.44,2012.0,219.3284,219.3284,218.9147,219.1117,2012.0
2023-07-25 11:50:00,222.42,222.6,222.4,222.6,1966.0,219.092,219.2693,219.0723,219.2693,1966.0
2023-07-25 11:55:00,222.58,222.61,222.39,222.45,1500.0,219.2496,219.2792,219.0625,219.1216,1500.0
2023-07-25 12:00:00,222.41,222.52,222.39,222.44,2411.0,219.0822,219.1905,219.0625,219.1117,2411.0
2023-07-25 12:05:00,222.48,222.63,222.44,222.63,1900.0,219.1511,219.2989,219.1117,219.2989,1900.0
2023-07-25 12:10:00,222.62,222.68,222.47,222.66,3859.0,219.289,219.3481,219.1413,219.3284,3859.0
2023-07-25 12:15:00,222.68,222.68,222.57,222.63,700.0,219.3481,219.3481,219.2398,219.2989,700.0
2023-07-25 12:20:00,222.58,222.7,222.48,222.7,3231.0,219.2496,219.3678,219.1511,219.3678,3231.0
2023-07-25 12:25:00,222.59,222.59,222.23,222.24,1800.0,219.2595,219.2595,218.9049,218.9147,1800.0
2023-07-25 12:30:00,222.35,222.43,222.34,222.41,1012.0,219.0231,219.1019,219.0132,219.0822,1012.0
2023-07-25 12:35:00,222.36,222.41,222.18,222.41,1942.0,219.0329,219.0822,218.8556,219.0822,1942.0
2023-07-25 12:40:00,222.45,222.54,222.45,222.54,601.0,219.1216,219.2102,219.1216,219.2102,601.0
2023-07-25 12:45:00,222.53,222.53,222.29,222.38,2028.0,219.2004,219.2004,218.964,219.0526,2028.0
2023-07-25 12:50:00,222.44,222.61,222.44,222.61,1211.0,219.1117,219.2792,219.1117,219.2792,1211.0
2023-07-25 12:55:00,222.56,222.57,222.47,222.54,2585.0,219.2299,219.2398,219.1413,219.2102,2585.0
2023-07-25 13:00:00,222.53,222.75,222.53,222.75,600.0,219.2004,219.4171,219.2004,219.4171,600.0
2023-07-25 13:05:00,222.67,222.67,222.53,222.67,1235.0,219.3383,219.3383,219.2004,219.3383,1235.0
2023-07-25 13:10:00,222.55,222.55,222.37,222.52,4152.0,219.2201,219.2201,219.0428,219.1905,4152.0
2023-07-25 13:15:00,222.41,222.41,222.37,222.38,700.0,219.0822,219.0822,219.0428,219.0526,700.0
2023-07-25 13:20:00,222.38,222.53,222.33,222.41,4215.0,219.0526,219.2004,219.0034,219.0822,4215.0
2023-07-25 13:25:00,222.44,222.44,222.14,222.21,2217.0,219.1117,219.1117,218.8162,218.8852,2217.0
2023-07-25 13:30:00,222.17,222.17,222.07,222.08,1712.0,218.8458,218.8458,218.7472,218.7571,1712.0
2023-07-25 13:35:00,222.07,222.4,222.07,222.39,4066.0,218.7472,219.0723,218.7472,219.0625,4066.0
2023-07-25 13:40:00,222.35,222.35,222.2,222.32,2020.0,219.0231,219.0231,218.8753,218.9935,2020.0
2023-07-25 13:45:00,222.27,222.29,222.15,222.17,1217.0,218.9443,218.964,218.8261,218.8458,1217.0
2023-07-25 13:50:00,222.16,222.16,222.04,222.09,1291.0,218.8359,218.8359,218.7177,218.7669,1291.0
2023-07-25 13:55:00,222.06,222.06,221.86,221.91,4326.0,218.7374,218.7374,218.5404,218.5896,4326.0
2023-07-25 14:00:00,221.88,221.94,221.78,221.83,4215.0,218.5601,218.6192,218.4616,218.5108,4215.0
2023-07-25 14:05:00,221.77,221.81,221.71,221.71,1132.0,218.4517,218.4911,218.3926,218.3926,1132.0
2023-07-25 14:10:00,221.73,221.91,221.69,221.88,6660.0,218.4123,218.5896,218.3729,218.5601,6660.0
2023-07-25 14:15:00,221.88,222.16,221.87,222.12,3860.0,218.5601,218.8359,218.5502,218.7965,3860.0
2023-07-25 14:20:00,222.08,222.25,222.07,222.25,4393.0,218.7571,218.9246,218.7472,218.9246,4393.0
2023-07-25 14:25:00,222.32,222.42,222.32,222.37,1940.0,218.9935,219.092,218.9935,219.0428,1940.0
2023-07-25 14:30:00,222.5,222.5,222.31,222.47,1605.0,219.1708,219.1708,218.9837,219.1413,1605.0
2023-07-25 14:35:00,222.5,222.57,222.49,222.55,3143.0,219.1708,219.2398,219.161,219.2201,3143.0
2023-07-25 14:40:00,222.62,222.62,222.43,222.44,4584.0,219.289,219.289,219.1019,219.1117,4584.0
2023-07-25 14:45:00,222.42,222.46,222.26,222.27,3800.0,219.092,219.1314,218.9344,218.9443,3800.0
2023-07-25 14:50:00,222.28,222.54,222.28,222.52,9051.0,218.9541,219.2102,218.9541,219.1905,9051.0
2023-07-25 14:55:00,222.55,222.55,222.27,222.3,2720.0,219.2201,219.2201,218.9443,218.9738,2720.0
2023-07-25 15:00:00,222.3,222.49,222.3,222.32,1900.0,218.9738,219.161,218.9738,218.9935,1900.0
2023-07-25 15:05:00,222.42,222.6,222.41,222.55,6877.0,219.092,219.2693,219.0822,219.2201,6877.0
2023-07-25 15:10:00,222.52,222.52,222.4,222.43,2075.0,219.1905,219.1905,219.0723,219.1019,2075.0
2023-07-25 15:15:00,222.4,222.44,222.26,222.26,8450.0,219.0723,219.1117,218.9344,218.9344,8450.0
2023-07-25 15:20:00,222.21,222.3,222.16,222.16,3027.0,218.8852,218.9738,218.8359,218.8359,3027.0
2023-07-25 15:25:00,222.2,222.26,222.04,222.1,8831.0,218.8753,218.9344,218.7177,218.7768,8831.0
2023-07-25 15:30:00,222.07,222.1,221.9,222.0,4579.0,218.7472,218.7768,218.5798,218.6783,4579.0
2023-07-25 15:35:00,221.9,221.9,221.54,221.58,12004.0,218.5798,218.5798,218.2252,218.2646,12004.0
2023-07-25 15:40:00,221.58,221.91,221.57,221.89,9136.0,218.2646,218.5896,218.2547,218.5699,9136.0
2023-07-25 15:45:00,221.9,222.06,221.78,221.98,11389.0,218.5798,218.7374,218.4616,218.6586,11389.0
2023-07-25 15:50:00,221.95,222.18,221.83,221.89,24039.0,218.629,218.8556,218.5108,218.5699,24039.0
2023-07-25 15:55:00,221.87,222.28,221.67,222.25,66904.0,218.5502,218.9541,218.3532,218.9246,66904.0
2023-07-26 09:30:00,221.87,222.1,221.31,221.31,6858.0,218.5502,218.7768,217.9986,217.9986,6858.0
2023-07-26 09:35:00,221.45,222.1,221.45,222.05,6584.0,218.1365,218.7768,218.1365,218.7275,6584.0
2023-07-26 09:40:00,222.2,222.6,222.09,222.6,2482.0,218.8753,219.2693,218.7669,219.2693,2482.0
2023-07-26 09:45:00,222.46,222.46,222.41,222.41,784.0,219.1314,219.1314,219.0822,219.0822,784.0
2023-07-26 09:50:00,222.56,223.24,222.56,222.76,4046.0,219.2299,219.8997,219.2299,219.4269,4046.0
2023-07-26 09:55:00,222.93,223.01,222.65,222.76,3632.0,219.5944,219.6732,219.3186,219.4269,3632.0
2023-07-26 10:00:00,222.9,223.07,222.7,222.93,1763.0,219.5648,219.7323,219.3678,219.5944,1763.0
2023-07-26 10:05:00,223.08,223.2,222.71,222.71,3053.0,219.7421,219.8603,219.3777,219.3777,3053.0
2023-07-26 10:10:00,222.58,222.62,222.28,222.39,2115.0,219.2496,219.289,218.9541,219.0625,2115.0
2023-07-26 10:15:00,222.48,222.58,222.38,222.48,2523.0,219.1511,219.2496,219.0526,219.1511,2523.0
2023-07-26 10:20:00,222.43,222.43,222.24,222.3,1714.0,219.1019,219.1019,218.9147,218.9738,1714.0
2023-07-26 10:25:00,222.24,222.46,222.06,222.11,8555.0,218.9147,219.1314,218.7374,218.7866,8555.0
2023-07-26 10:30:00,222.14,222.27,221.77,221.82,6429.0,218.8162,218.9443,218.4517,218.501,6429.0
2023-07-26 10:35:00,221.72,221.83,221.32,221.51,11705.0,218.4025,218.5108,218.0085,218.1956,11705.0
2023-07-26 10:40:00,221.41,221.66,221.38,221.53,6775.0,218.0971,218.3434,218.0676,218.2153,6775.0
2023-07-26 10:45:00,221.55,221.58,221.4,221.5,1400.0,218.235,218.2646,218.0873,218.1858,1400.0
2023-07-26 10:50:00,221.36,221.59,221.36,221.56,7329.0,218.0479,218.2744,218.0479,218.2449,7329.0
2023-07-26 10:55:00,221.54,221.88,221.53,221.56,3500.0,218.2252,218.5601,218.2153,218.2449,3500.0
2023-07-26 11:00:00,221.56,221.8,221.4,221.75,11052.0,218.2449,218.4813,218.0873,218.432,11052.0
2023-07-26 11:05:00,221.75,222.13,221.75,222.13,3727.0,218.432,218.8064,218.432,218.8064,3727.0
2023-07-26 11:10:00,222.2,222.88,222.2,222.88,3032.0,218.8753,219.5451,218.8753,219.5451,3032.0
2023-07-26 11:15:00,222.88,222.88,222.33,222.46,6783.0,219.5451,219.5451,219.0034,219.1314,6783.0
2023-07-26 11:20:00,222.49,222.69,222.49,222.6,1848.0,219.161,219.358,219.161,219.2693,1848.0
2023-07-26 11:25:00,222.67,222.67,222.38,222.41,2599.0,219.3383,219.3383,219.0526,219.0822,2599.0
2023-07-26 11:30:00,222.41,222.41,222.15,222.17,2867.0,219.0822,219.0822,218.8261,218.8458,2867.0
2023-07-26 11:35:00,222.24,222.25,222.07,222.22,1000.0,218.9147,218.9246,218.7472,218.895,1000.0
2023-07-26 11:40:00,222.29,222.32,222.21,222.22,906.0,218.964,218.9935,218.8852,218.895,906.0
2023-07-26 11:45:00,222.21,222.3,222.14,222.3,1816.0,218.8852,218.9738,218.8162,218.9738,1816.0
2023-07-26 11:50:00,222.33,222.41,222.24,222.41,3770.0,219.0034,219.0822,218.9147,219.0822,3770.0
2023-07-26 11:55:00,222.52,222.52,222.16,222.28,2638.0,219.1905,219.1905,218.8359,218.9541,2638.0
2023-07-26 12:00:00,222.36,222.43,222.36,222.43,625.0,219.0329,219.1019,219.0329,219.1019,625.0
2023-07-26 12:05:00,222.38,222.47,222.37,222.47,200.0,219.0526,219.1413,219.0428,219.1413,200.0
2023-07-26 12:10:00,222.28,222.37,222.12,222.12,3200.0,218.9541,219.0428,218.7965,218.7965,3200.0
2023-07-26 12:15:00,222.23,222.24,222.23,222.24,600.0,218.9049,218.9147,218.9049,218.9147,600.0
2023-07-26 12:20:00,222.28,222.34,222.27,222.3,436.0,218.9541,219.0132,218.9443,218.9738,436.0
2023-07-26 12:25:00,222.34,222.34,222.22,222.24,1603.0,219.0132,219.0132,218.895,218.9147,1603.0
2023-07-26 12:30:00,222.28,222.32,222.27,222.28,1045.0,218.9541,218.9935,218.9443,218.9541,1045.0
2023-07-26 12:35:00,222.28,222.29,221.92,222.02,6111.0,218.9541,218.964,218.5995,218.698,6111.0
2023-07-26 12:40:00,221.94,222.09,221.94,222.09,917.0,218.6192,218.7669,218.6192,218.7669,917.0
2023-07-26 12:45:00,222.0,222.02,221.96,221.99,1003.0,218.6783,218.698,218.6389,218.6684,1003.0
2023-07-26 12:50:00,222.04,222.05,222.04,222.05,220.0,218.7177,218.7275,218.7177,218.7275,220.0
2023-07-26 12:55:00,222.05,222.11,221.94,222.1,2768.0,218.7275,218.7866,218.6192,218.7768,2768.0
2023-07-26 13:00:00,222.18,222.51,222.1,222.51,1243.0,218.8556,219.1807,218.7768,219.1807,1243.0
2023-07-26 13:05:00,222.44,222.46,222.36,222.41,1100.0,219.1117,219.1314,219.0329,219.0822,1100.0
2023-07-26 13:10:00,222.46,222.46,222.27,222.27,1420.0,219.1314,219.1314,218.9443,218.9443,1420.0
2023-07-26 13:15:00,222.27,222.38,222.23,222.29,2788.0,218.9443,219.0526,218.9049,218.964,2788.0
2023-07-26 13:20:00,222.37,222.37,222.29,222.31,1072.0,219.0428,219.0428,218.964,218.9837,1072.0
2023-07-26 13:25:00,222.39,222.53,222.39,222.53,800.0,219.0625,219.2004,219.0625,219.2004,800.0
2023-07-26 13:30:00,222.45,222.46,222.38,222.43,941.0,219.1216,219.1314,219.0526,219.1019,941.0
2023-07-26 13:35:00,222.39,222.45,222.39,222.45,1847.0,219.0625,219.1216,219.0625,219.1216,1847.0
2023-07-26 13:40:00,222.5,222.51,222.35,222.51,2696.0,219.1708,219.1807,219.0231,219.1807,2696.0
2023-07-26 13:45:00,222.51,222.63,222.36,222.62,5166.0,219.1807,219.2989,219.0329,219.289,5166.0
2023-07-26 13:50:00,222.5,222.72,222.5,222.67,1400.0,219.1708,219.3875,219.1708,219.3383,1400.0
2023-07-26 13:55:00,222.67,222.76,222.5,222.57,2700.0,219.3383,219.4269,219.1708,219.2398,2700.0
2023-07-26 14:00:00,222.46,222.65,222.21,222.55,3508.0,219.1314,219.3186,218.8852,219.2201,3508.0
2023-07-26 14:05:00,222.5,222.52,222.37,222.44,3334.0,219.1708,219.1905,219.0428,219.1117,3334.0
2023-07-26 14:10:00,222.4,222.4,222.22,222.31,3394.0,219.0723,219.0723,218.895,218.9837,3394.0
2023-07-26 14:15:00,222.41,222.69,222.41,222.6,3402.0,219.0822,219.358,219.0822,219.2693,3402.0
2023-07-26 14:20:00,222.6,222.72,222.6,222.7,1501.0,219.2693,219.3875,219.2693,219.3678,1501.0
2023-07-26 14:25:00,222.64,222.83,222.52,222.63,4882.0,219.3087,219.4959,219.1905,219.2989,4882.0
2023-07-26 14:30:00,222.6,223.09,222.51,222.98,6253.0,219.2693,219.752,219.1807,219.6436,6253.0
2023-07-26 14:35:00,223.2,223.63,223.2,223.63,3802.0,219.8603,220.2839,219.8603,220.2839,3802.0
2023-07-26 14:40:00,223.61,224.32,223.57,224.16,15590.0,220.2642,220.9636,220.2248,220.806,15590.0
2023-07-26 14:45:00,224.13,224.28,223.8,223.8,6567.0,220.7764,220.9242,220.4514,220.4514,6567.0
2023-07-26 14:50:00,223.68,223.95,223.57,223.95,2533.0,220.3332,220.5991,220.2248,220.5991,2533.0
2023-07-26 14:55:00,223.85,223.85,223.57,223.69,2491.0,220.5006,220.5006,220.2248,220.343,2491.0
2023-07-26 15:00:00,223.73,223.8,223.63,223.71,1700.0,220.3824,220.4514,220.2839,220.3627,1700.0
2023-07-26 15:05:00,223.65,223.76,222.99,223.03,3614.0,220.3036,220.412,219.6535,219.6929,3614.0
2023-07-26 15:10:00,223.01,223.52,223.01,223.37,4901.0,219.6732,220.1756,219.6732,220.0278,4901.0
2023-07-26 15:15:00,223.41,223.41,223.2,223.36,7829.0,220.0672,220.0672,219.8603,220.0179,7829.0
2023-07-26 15:20:00,223.45,223.47,223.19,223.4,3863.0,220.1066,220.1263,219.8505,220.0573,3863.0
2023-07-26 15:25:00,223.28,223.57,223.26,223.55,3282.0,219.9391,220.2248,219.9194,220.2051,3282.0
2023-07-26 15:30:00,223.54,223.54,223.36,223.36,2200.0,220.1953,220.1953,220.0179,220.0179,2200.0
2023-07-26 15:35:00,223.32,223.33,223.14,223.19,3306.0,219.9785,219.9884,219.8012,219.8505,3306.0
2023-07-26 15:40:00,223.21,223.48,223.13,223.47,10908.0,219.8702,220.1362,219.7914,220.1263,10908.0
2023-07-26 15:45:00,223.48,223.5,223.01,223.01,12523.0,220.1362,220.1559,219.6732,219.6732,12523.0
2023-07-26 15:50:00,222.95,223.11,222.86,223.03,18218.0,219.6141,219.7717,219.5254,219.6929,18218.0
2023-07-26 15:55:00,223.01,223.48,222.93,223.47,25709.0,219.6732,220.1362,219.5944,220.1263,25709.0
2023-07-27 09:30:00,224.89,225.47,224.41,225.05,28749.0,221.5251,222.0964,221.0522,221.6827,28749.0
2023-07-27 09:35:00,225.05,225.05,223.29,223.66,6909.0,221.6827,221.6827,219.949,220.3135,6909.0
2023-07-27 09:40:00,223.86,223.94,223.16,223.83,17095.0,220.5105,220.5893,219.8209,220.4809,17095.0
2023-07-27 09:45:00,223.89,224.5,223.89,224.5,2622.0,220.54,221.1409,220.54,221.1409,2622.0
2023-07-27 09:50:00,224.53,224.8,224.53,224.73,5092.0,221.1704,221.4364,221.1704,221.3674,5092.0
2023-07-27 09:55:00,224.74,224.74,223.56,223.56,8634.0,221.3773,221.3773,220.215,220.215,8634.0
2023-07-27 10:00:00,223.7,224.07,223.62,223.84,3256.0,220.3529,220.7173,220.2741,220.4908,3256.0
2023-07-27 10:05:00,223.82,223.92,223.11,223.14,6494.0,220.4711,220.5696,219.7717,219.8012,6494.0
2023-07-27 10:10:00,223.25,223.3,222.75,222.76,3710.0,219.9096,219.9588,219.4171,219.4269,3710.0
2023-07-27 10:15:00,222.78,222.96,222.1,222.31,21570.0,219.4466,219.6239,218.7768,218.9837,21570.0
2023-07-27 10:20:00,222.19,223.0,222.14,222.92,5231.0,218.8655,219.6633,218.8162,219.5845,5231.0
2023-07-27 10:25:00,222.78,223.31,222.78,223.1,3353.0,219.4466,219.9687,219.4466,219.7618,3353.0
2023-07-27 10:30:00,222.96,223.08,222.41,222.48,10786.0,219.6239,219.7421,219.0822,219.1511,10786.0
2023-07-27 10:35:00,222.73,222.82,222.05,222.38,37564.0,219.3974,219.486,218.7275,219.0526,37564.0
2023-07-27 10:40:00,222.48,222.57,222.0,222.08,6211.0,219.1511,219.2398,218.6783,218.7571,6211.0
2023-07-27 10:45:00,222.21,222.22,221.4,221.49,11207.0,218.8852,218.895,218.0873,218.1759,11207.0
2023-07-27 10:50:00,221.43,221.72,221.1,221.18,16605.0,218.1168,218.4025,217.7918,217.8706,16605.0
2023-07-27 10:55:00,221.4,221.42,220.51,220.56,11051.0,218.0873,218.107,217.2106,217.2598,11051.0
2023-07-27 11:00:00,220.59,220.74,218.73,218.74,18614.0,217.2894,217.4371,215.4572,215.4671,18614.0
2023-07-27 11:05:00,219.07,219.16,217.06,217.36,42998.0,215.7921,215.8808,213.8122,214.1077,42998.0
2023-07-27 11:10:00,217.35,217.8,216.54,217.8,28330.0,214.0979,214.5411,213.3,214.5411,28330.0
2023-07-27 11:15:00,217.97,219.07,217.92,218.83,9481.0,214.7086,215.7921,214.6593,215.5557,9481.0
2023-07-27 11:20:00,218.8,218.86,217.94,218.21,19922.0,215.5262,215.5853,214.679,214.945,19922.0
2023-07-27 11:25:00,218.21,218.33,217.3,217.3,41371.0,214.945,215.0632,214.0486,214.0486,41371.0
2023-07-27 11:30:00,217.29,218.94,217.29,218.88,23038.0,214.0388,215.6641,214.0388,215.605,23038.0
2023-07-27 11:35:00,218.87,219.64,218.87,219.55,13015.0,215.5951,216.3536,215.5951,216.265,13015.0
2023-07-27 11:40:00,219.55,219.83,219.3,219.46,9777.0,216.265,216.5408,216.0187,216.1763,9777.0
2023-07-27 11:45:00,219.44,219.84,219.39,219.79,7760.0,216.1566,216.5506,216.1073,216.5014,7760.0
2023-07-27 11:50:00,219.75,220.17,219.52,219.58,7142.0,216.462,216.8757,216.2354,216.2945,7142.0
2023-07-27 11:55:00,219.68,219.96,219.68,219.94,2344.0,216.393,216.6688,216.393,216.6491,2344.0
2023-07-27 12:00:00,219.92,220.04,219.7,220.04,2200.0,216.6294,216.7476,216.4127,216.7476,2200.0
2023-07-27 12:05:00,220.08,220.15,219.85,219.91,2936.0,216.787,216.856,216.5605,216.6196,2936.0
2023-07-27 12:10:00,219.88,219.89,219.36,219.36,5446.0,216.59,216.5999,216.0778,216.0778,5446.0
2023-07-27 12:15:00,219.44,219.61,219.4,219.55,4373.0,216.1566,216.3241,216.1172,216.265,4373.0
2023-07-27 12:20:00,219.44,220.44,219.44,220.3,4507.0,216.1566,217.1416,216.1566,217.0037,4507.0
2023-07-27 12:25:00,220.22,220.27,220.05,220.08,3001.0,216.9249,216.9742,216.7575,216.787,3001.0
2023-07-27 12:30:00,220.11,220.78,220.11,220.59,4941.0,216.8166,217.4765,216.8166,217.2894,4941.0
2023-07-27 12:35:00,220.55,220.63,220.46,220.46,1901.0,217.25,217.3288,217.1613,217.1613,1901.0
2023-07-27 12:40:00,220.4,220.56,220.27,220.34,4151.0,217.1022,217.2598,216.9742,217.0431,4151.0
2023-07-27 12:45:00,220.28,220.44,220.25,220.29,3211.0,216.984,217.1416,216.9545,216.9939,3211.0
2023-07-27 12:50:00,220.17,220.26,219.95,220.08,4476.0,216.8757,216.9643,216.659,216.787,4476.0
2023-07-27 12:55:00,220.09,220.16,219.85,220.07,3934.0,216.7969,216.8658,216.5605,216.7772,3934.0
2023-07-27 13:00:00,220.2,220.2,219.72,219.86,4015.0,216.9052,216.9052,216.4324,216.5703,4015.0
2023-07-27 13:05:00,219.9,219.93,218.94,219.38,5379.0,216.6097,216.6393,215.6641,216.0975,5379.0
2023-07-27 13:10:00,219.39,219.52,219.28,219.28,2448.0,216.1073,216.2354,215.999,215.999,2448.0
2023-07-27 13:15:00,219.34,219.85,219.02,219.63,4642.0,216.0581,216.5605,215.7429,216.3438,4642.0
2023-07-27 13:20:00,219.53,219.65,219.45,219.65,1954.0,216.2453,216.3635,216.1665,216.3635,1954.0
2023-07-27 13:25:00,219.64,219.64,219.4,219.5,2702.0,216.3536,216.3536,216.1172,216.2157,2702.0
2023-07-27 13:30:00,219.45,219.68,219.4,219.68,6235.0,216.1665,216.393,216.1172,216.393,6235.0
2023-07-27 13:35:00,219.75,219.83,219.34,219.34,2800.0,216.462,216.5408,216.0581,216.0581,2800.0
2023-07-27 13:40:00,219.36,219.51,219.33,219.44,1308.0,216.0778,216.2256,216.0482,216.1566,1308.0
2023-07-27 13:45:00,219.38,219.63,219.3,219.59,5306.0,216.0975,216.3438,216.0187,216.3044,5306.0
2023-07-27 13:50:00,219.63,219.66,219.14,219.14,3507.0,216.3438,216.3733,215.8611,215.8611,3507.0
2023-07-27 13:55:00,219.14,219.15,218.61,218.87,8063.0,215.8611,215.8709,215.339,215.5951,8063.0
2023-07-27 14:00:00,218.93,219.19,218.78,219.06,3934.0,215.6542,215.9103,215.5065,215.7823,3934.0
2023-07-27 14:05:00,219.21,219.65,219.21,219.49,1805.0,215.93,216.3635,215.93,216.2059,1805.0
2023-07-27 14:10:00,219.47,219.48,219.05,219.23,3511.0,216.1862,216.196,215.7724,215.9497,3511.0
2023-07-27 14:15:00,219.27,219.41,219.01,219.01,3850.0,215.9891,216.127,215.733,215.733,3850.0
2023-07-27 14:20:00,219.09,219.2,218.99,218.99,4622.0,215.8118,215.9202,215.7133,215.7133,4622.0
2023-07-27 14:25:00,218.96,218.99,218.73,218.87,4862.0,215.6838,215.7133,215.4572,215.5951,4862.0
2023-07-27 14:30:00,218.83,218.86,218.73,218.75,1100.0,215.5557,215.5853,215.4572,215.4769,1100.0
2023-07-27 14:35:00,218.75,218.87,218.61,218.84,4090.0,215.4769,215.5951,215.339,215.5656,4090.0
2023-07-27 14:40:00,218.92,219.08,218.86,218.92,3000.0,215.6444,215.802,215.5853,215.6444,3000.0
2023-07-27 14:45:00,218.98,219.05,218.85,218.88,3151.0,215.7035,215.7724,215.5754,215.605,3151.0
2023-07-27 14:50:00,218.87,219.08,218.87,218.98,4596.0,215.5951,215.802,215.5951,215.7035,4596.0
2023-07-27 14:55:00,218.92,218.92,218.44,218.64,10552.0,215.6444,215.6444,215.1716,215.3686,10552.0
2023-07-27 15:00:00,218.73,219.05,218.68,218.7,1900.0,215.4572,215.7724,215.408,215.4277,1900.0
2023-07-27 15:05:00,218.7,218.71,218.52,218.71,2122.0,215.4277,215.4375,215.2504,215.4375,2122.0
2023-07-27 15:10:00,218.76,218.93,218.67,218.93,2560.0,215.4868,215.6542,215.3981,215.6542,2560.0
2023-07-27 15:15:00,218.87,219.06,218.58,218.64,7811.0,215.5951,215.7823,215.3095,215.3686,7811.0
2023-07-27 15:20:00,218.6,218.64,218.22,218.36,11677.0,215.3292,215.3686,214.9549,215.0928,11677.0
2023-07-27 15:25:00,218.42,218.48,218.27,218.46,3856.0,215.1519,215.211,215.0041,215.1913,3856.0
2023-07-27 15:30:00,218.45,218.93,218.45,218.81,9945.0,215.1814,215.6542,215.1814,215.536,9945.0
2023-07-27 15:35:00,218.77,218.77,218.19,218.2,7115.0,215.4966,215.4966,214.9253,214.9352,7115.0
2023-07-27 15:40:00,218.25,218.36,218.13,218.21,13868.0,214.9844,215.0928,214.8662,214.945,13868.0
2023-07-27 15:45:00,218.23,218.28,217.3,217.56,91640.0,214.9647,215.014,214.0486,214.3047,91640.0
2023-07-27 15:50:00,217.63,217.85,217.32,217.78,51843.0,214.3737,214.5904,214.0683,214.5214,51843.0
2023-07-27 15:55:00,217.78,218.49,217.72,218.28,63165.0,214.5214,215.2208,214.4623,215.014,63165.0
2023-07-28 09:30:00,220.61,220.91,220.35,220.39,8687.0,217.3091,217.6046,217.053,217.0924,8687.0
2023-07-28 09:35:00,220.58,220.95,220.22,220.22,3937.0,217.2795,217.644,216.9249,216.9249,3937.0
2023-07-28 09:40:00,220.52,221.18,220.43,220.66,4092.0,217.2204,217.8706,217.1318,217.3583,4092.0
2023-07-28 09:45:00,220.85,221.48,220.85,221.07,2022.0,217.5455,218.1661,217.5455,217.7622,2022.0
2023-07-28 09:50:00,221.17,221.31,220.36,220.57,4484.0,217.8607,217.9986,217.0628,217.2697,4484.0
2023-07-28 09:55:00,220.51,220.51,220.05,220.05,1409.0,217.2106,217.2106,216.7575,216.7575,1409.0
2023-07-28 10:00:00,219.92,219.97,219.72,219.72,2487.0,216.6294,216.6787,216.4324,216.4324,2487.0
2023-07-28 10:05:00,219.94,219.97,219.63,219.63,1325.0,216.6491,216.6787,216.3438,216.3438,1325.0
2023-07-28 10:10:00,219.65,219.87,219.47,219.87,6103.0,216.3635,216.5802,216.1862,216.5802,6103.0
2023-07-28 10:15:00,219.95,220.1,219.86,220.01,4162.0,216.659,216.8067,216.5703,216.7181,4162.0
2023-07-28 10:20:00,219.95,220.06,219.71,219.87,2657.0,216.659,216.7673,216.4226,216.5802,2657.0
2023-07-28 10:25:00,219.75,219.76,219.22,219.42,4226.0,216.462,216.4718,215.9399,216.1369,4226.0
2023-07-28 10:30:00,219.5,219.6,219.36,219.59,726.0,216.2157,216.3142,216.0778,216.3044,726.0
2023-07-28 10:35:00,219.58,219.58,219.29,219.29,1607.0,216.2945,216.2945,216.0088,216.0088,1607.0
2023-07-28 10:40:00,219.16,219.34,219.15,219.25,2977.0,215.8808,216.0581,215.8709,215.9694,2977.0
2023-07-28 10:45:00,219.29,219.41,219.23,219.31,2556.0,216.0088,216.127,215.9497,216.0285,2556.0
2023-07-28 10:50:00,219.5,219.5,219.06,219.09,2553.0,216.2157,216.2157,215.7823,215.8118,2553.0
2023-07-28 10:55:00,219.15,219.3,219.11,219.21,805.0,215.8709,216.0187,215.8315,215.93,805.0
2023-07-28 11:00:00,219.2,219.74,219.19,219.7,6715.0,215.9202,216.4521,215.9103,216.4127,6715.0
2023-07-28 11:05:00,219.67,219.75,219.48,219.5,4096.0,216.3832,216.462,216.196,216.2157,4096.0
2023-07-28 11:10:00,219.43,219.57,219.23,219.57,3295.0,216.1467,216.2847,215.9497,216.2847,3295.0
2023-07-28 11:15:00,219.48,219.74,219.47,219.56,1730.0,216.196,216.4521,216.1862,216.2748,1730.0
2023-07-28 11:20:00,219.48,219.76,219.47,219.61,4040.0,216.196,216.4718,216.1862,216.3241,4040.0
2023-07-28 11:25:00,219.68,219.81,219.65,219.76,870.0,216.393,216.5211,216.3635,216.4718,870.0
2023-07-28 11:30:00,219.7,219.7,219.45,219.45,3343.0,216.4127,216.4127,216.1665,216.1665,3343.0
2023-07-28 11:35:00,219.41,219.66,219.36,219.36,3894.0,216.127,216.3733,216.0778,216.0778,3894.0
2023-07-28 11:40:00,219.3,219.38,219.25,219.28,1817.0,216.0187,216.0975,215.9694,215.999,1817.0
2023-07-28 11:45:00,219.3,219.3,219.05,219.06,2288.0,216.0187,216.0187,215.7724,215.7823,2288.0
2023-07-28 11:50:00,219.11,219.22,219.01,219.14,3194.0,215.8315,215.9399,215.733,215.8611,3194.0
2023-07-28 11:55:00,219.08,219.2,219.02,219.2,3757.0,215.802,215.9202,215.7429,215.9202,3757.0
2023-07-28 12:00:00,219.14,219.15,218.93,219.07,3904.0,215.8611,215.8709,215.6542,215.7921,3904.0
2023-07-28 12:05:00,219.09,219.24,218.97,219.14,3037.0,215.8118,215.9596,215.6936,215.8611,3037.0
2023-07-28 12:10:00,219.2,219.47,219.2,219.43,1464.0,215.9202,216.1862,215.9202,216.1467,1464.0
2023-07-28 12:15:00,219.52,219.61,219.41,219.42,4641.0,216.2354,216.3241,216.127,216.1369,4641.0
2023-07-28 12:20:00,219.38,219.44,219.35,219.44,2459.0,216.0975,216.1566,216.0679,216.1566,2459.0
2023-07-28 12:25:00,219.46,220.03,219.46,219.97,1931.0,216.1763,216.7378,216.1763,216.6787,1931.0
2023-07-28 12:30:00,220.03,220.12,219.99,220.12,2208.0,216.7378,216.8264,216.6984,216.8264,2208.0
2023-07-28 12:35:00,220.18,220.49,220.13,220.36,2584.0,216.8855,217.1909,216.8363,217.0628,2584.0
2023-07-28 12:40:00,220.36,220.6,220.36,220.59,843.0,217.0628,217.2992,217.0628,217.2894,843.0
2023-07-28 12:45:00,220.65,220.65,220.22,220.27,5572.0,217.3485,217.3485,216.9249,216.9742,5572.0
2023-07-28 12:50:00,220.31,220.5,220.3,220.41,1212.0,217.0136,217.2007,217.0037,217.1121,1212.0
2023-07-28 12:55:00,220.47,220.47,220.22,220.22,1676.0,217.1712,217.1712,216.9249,216.9249,1676.0
2023-07-28 13:00:00,220.18,220.18,219.97,220.11,2624.0,216.8855,216.8855,216.6787,216.8166,2624.0
2023-07-28 13:05:00,220.14,220.14,219.91,219.91,2400.0,216.8461,216.8461,216.6196,216.6196,2400.0
2023-07-28 13:10:00,219.89,220.01,219.76,220.01,1500.0,216.5999,216.7181,216.4718,216.7181,1500.0
2023-07-28 13:15:00,220.01,220.02,219.82,219.83,1803.0,216.7181,216.7279,216.5309,216.5408,1803.0
2023-07-28 13:20:00,219.81,219.82,219.74,219.75,2399.0,216.5211,216.5309,216.4521,216.462,2399.0
2023-07-28 13:25:00,219.79,219.84,219.66,219.66,2837.0,216.5014,216.5506,216.3733,216.3733,2837.0
2023-07-28 13:30:00,219.66,219.8,219.64,219.7,2904.0,216.3733,216.5112,216.3536,216.4127,2904.0
2023-07-28 13:35:00,219.65,219.65,219.26,219.39,7404.0,216.3635,216.3635,215.9793,216.1073,7404.0
2023-07-28 13:40:00,219.28,219.28,219.1,219.21,3909.0,215.999,215.999,215.8217,215.93,3909.0
2023-07-28 13:45:00,219.17,219.24,219.15,219.23,1562.0,215.8906,215.9596,215.8709,215.9497,1562.0
2023-07-28 13:50:00,219.31,219.38,219.17,219.23,6849.0,216.0285,216.0975,215.8906,215.9497,6849.0
2023-07-28 13:55:00,219.24,219.52,219.24,219.51,3236.0,215.9596,216.2354,215.9596,216.2256,3236.0
2023-07-28 14:00:00,219.48,219.65,219.45,219.61,6819.0,216.196,216.3635,216.1665,216.3241,6819.0
2023-07-28 14:05:00,219.61,219.75,219.59,219.74,2154.0,216.3241,216.462,216.3044,216.4521,2154.0
2023-07-28 14:10:00,219.72,219.72,219.57,219.68,2817.0,216.4324,216.4324,216.2847,216.393,2817.0
2023-07-28 14:15:00,219.7,219.7,219.5,219.53,2930.0,216.4127,216.4127,216.2157,216.2453,2930.0
2023-07-28 14:20:00,219.53,219.67,219.52,219.65,2400.0,216.2453,216.3832,216.2354,216.3635,2400.0
2023-07-28 14:25:00,219.64,219.65,219.52,219.52,1467.0,216.3536,216.3635,216.2354,216.2354,1467.0
2023-07-28 14:30:00,219.55,219.58,219.45,219.45,2514.0,216.265,216.2945,216.1665,216.1665,2514.0
2023-07-28 14:35:00,219.47,219.47,219.1,219.11,5813.0,216.1862,216.1862,215.8217,215.8315,5813.0
2023-07-28 14:40:00,219.09,219.35,219.07,219.24,3660.0,215.8118,216.0679,215.7921,215.9596,3660.0
2023-07-28 14:45:00,219.25,219.41,219.25,219.39,3729.0,215.9694,216.127,215.9694,216.1073,3729.0
2023-07-28 14:50:00,219.4,219.86,219.38,219.83,3308.0,216.1172,216.5703,216.0975,216.5408,3308.0
2023-07-28 14:55:00,219.81,219.85,219.63,219.66,4305.0,216.5211,216.5605,216.3438,216.3733,4305.0
2023-07-28 15:00:00,219.7,219.8,219.61,219.76,2422.0,216.4127,216.5112,216.3241,216.4718,2422.0
2023-07-28 15:05:00,219.74,219.89,219.7,219.71,1838.0,216.4521,216.5999,216.4127,216.4226,1838.0
2023-07-28 15:10:00,219.74,219.89,219.74,219.89,501.0,216.4521,216.5999,216.4521,216.5999,501.0
2023-07-28 15:15:00,219.86,220.17,219.85,220.17,4731.0,216.5703,216.8757,216.5605,216.8757,4731.0
2023-07-28 15:20:00,220.17,220.2,219.9,219.95,6132.0,216.8757,216.9052,216.6097,216.659,6132.0
2023-07-28 15:25:00,219.95,220.4,219.94,220.23,9956.0,216.659,217.1022,216.6491,216.9348,9956.0
2023-07-28 15:30:00,220.23,220.67,220.23,220.53,6873.0,216.9348,217.3682,216.9348,217.2303,6873.0
2023-07-28 15:35:00,220.59,220.59,220.26,220.28,4713.0,217.2894,217.2894,216.9643,216.984,4713.0
2023-07-28 15:40:00,220.2,220.26,220.09,220.1,6309.0,216.9052,216.9643,216.7969,216.8067,6309.0
2023-07-28 15:45:00,220.12,220.3,220.0,220.15,13117.0,216.8264,217.0037,216.7082,216.856,13117.0
2023-07-28 15:50:00,219.93,220.41,219.93,220.31,16637.0,216.6393,217.1121,216.6393,217.0136,16637.0
2023-07-28 15:55:00,220.35,220.55,220.17,220.18,39463.0,217.053,217.25,216.8757,216.8855,39463.0
2023-07-31 09:30:00,220.8,220.89,220.19,220.19,8982.0,217.4963,217.5849,216.8954,216.8954,8982.0
2023-07-31 09:35:00,220.58,220.78,220.37,220.44,1700.0,217.2795,217.4765,217.0727,217.1416,1700.0
2023-07-31 09:40:00,220.39,221.02,220.39,221.0,1100.0,217.0924,217.713,217.0924,217.6933,1100.0
2023-07-31 09:45:00,221.01,221.17,221.01,221.17,788.0,217.7031,217.8607,217.7031,217.8607,788.0
2023-07-31 09:50:00,221.11,221.19,220.91,220.96,1971.0,217.8016,217.8804,217.6046,217.6539,1971.0
2023-07-31 09:55:00,220.96,220.96,220.34,220.34,1319.0,217.6539,217.6539,217.0431,217.0431,1319.0
2023-07-31 10:00:00,220.6,220.69,220.32,220.48,2906.0,217.2992,217.3879,217.0234,217.181,2906.0
2023-07-31 10:05:00,220.46,220.84,220.41,220.82,5002.0,217.1613,217.5357,217.1121,217.516,5002.0
2023-07-31 10:10:00,220.83,221.29,220.8,221.26,2168.0,217.5258,217.9789,217.4963,217.9494,2168.0
2023-07-31 10:15:00,221.42,221.48,221.01,221.05,3154.0,218.107,218.1661,217.7031,217.7425,3154.0
2023-07-31 10:20:00,221.05,221.18,221.03,221.18,1330.0,217.7425,217.8706,217.7228,217.8706,1330.0
2023-07-31 10:25:00,221.17,221.41,221.02,221.04,4009.0,217.8607,218.0971,217.713,217.7327,4009.0
2023-07-31 10:30:00,221.06,221.13,220.96,221.01,1600.0,217.7524,217.8213,217.6539,217.7031,1600.0
2023-07-31 10:35:00,221.0,221.2,220.93,220.94,3600.0,217.6933,217.8903,217.6243,217.6342,3600.0
2023-07-31 10:40:00,220.88,220.88,220.73,220.81,10713.0,217.5751,217.5751,217.4273,217.5061,10713.0
2023-07-31 10:45:00,220.77,220.77,220.06,220.3,3289.0,217.4667,217.4667,216.7673,217.0037,3289.0
2023-07-31 10:50:00,220.23,220.23,219.51,219.52,3373.0,216.9348,216.9348,216.2256,216.2354,3373.0
2023-07-31 10:55:00,219.55,220.0,219.52,219.98,2724.0,216.265,216.7082,216.2354,216.6885,2724.0
2023-07-31 11:00:00,219.95,219.99,219.78,219.92,2688.0,216.659,216.6984,216.4915,216.6294,2688.0
2023-07-31 11:05:00,220.01,220.38,220.01,220.38,3458.0,216.7181,217.0825,216.7181,217.0825,3458.0
2023-07-31 11:10:00,220.34,220.55,220.26,220.26,2077.0,217.0431,217.25,216.9643,216.9643,2077.0
2023-07-31 11:15:00,220.22,220.33,220.2,220.24,800.0,216.9249,217.0333,216.9052,216.9446,800.0
2023-07-31 11:20:00,220.28,220.37,220.13,220.17,1878.0,216.984,217.0727,216.8363,216.8757,1878.0
2023-07-31 11:25:00,220.2,220.38,220.2,220.33,1449.0,216.9052,217.0825,216.9052,217.0333,1449.0
2023-07-31 11:30:00,220.37,220.37,220.2,220.33,2650.0,217.0727,217.0727,216.9052,217.0333,2650.0
2023-07-31 11:35:00,220.26,220.31,220.08,220.08,712.0,216.9643,217.0136,216.787,216.787,712.0
2023-07-31 11:40:00,219.95,220.29,219.95,220.27,1000.0,216.659,216.9939,216.659,216.9742,1000.0
2023-07-31 11:45:00,220.28,220.33,220.25,220.33,800.0,216.984,217.0333,216.9545,217.0333,800.0
2023-07-31 11:50:00,220.21,220.21,219.99,220.05,1883.0,216.9151,216.9151,216.6984,216.7575,1883.0
2023-07-31 11:55:00,220.02,220.39,220.01,220.33,3062.0,216.7279,217.0924,216.7181,217.0333,3062.0
2023-07-31 12:00:00,220.46,220.46,220.32,220.33,300.0,217.1613,217.1613,217.0234,217.0333,300.0
2023-07-31 12:05:00,220.32,220.34,220.13,220.14,2738.0,217.0234,217.0431,216.8363,216.8461,2738.0
2023-07-31 12:10:00,220.19,220.41,220.18,220.41,900.0,216.8954,217.1121,216.8855,217.1121,900.0
2023-07-31 12:15:00,220.4,220.45,220.34,220.45,1000.0,217.1022,217.1515,217.0431,217.1515,1000.0
2023-07-31 12:20:00,220.42,220.6,220.42,220.59,1010.0,217.1219,217.2992,217.1219,217.2894,1010.0
2023-07-31 12:25:00,220.63,220.68,220.35,220.43,1904.0,217.3288,217.378,217.053,217.1318,1904.0
2023-07-31 12:30:00,220.42,220.47,220.4,220.41,600.0,217.1219,217.1712,217.1022,217.1121,600.0
2023-07-31 12:35:00,220.34,220.34,220.23,220.3,1200.0,217.0431,217.0431,216.9348,217.0037,1200.0
2023-07-31 12:40:00,220.26,220.36,220.25,220.34,800.0,216.9643,217.0628,216.9545,217.0431,800.0
2023-07-31 12:45:00,220.29,220.3,220.01,220.23,2699.0,216.9939,217.0037,216.7181,216.9348,2699.0
2023-07-31 12:50:00,220.28,220.28,220.2,220.2,1011.0,216.984,216.984,216.9052,216.9052,1011.0
2023-07-31 12:55:00,220.21,220.37,220.16,220.34,3270.0,216.9151,217.0727,216.8658,217.0431,3270.0
2023-07-31 13:00:00,220.25,220.25,220.07,220.17,1200.0,216.9545,216.9545,216.7772,216.8757,1200.0
2023-07-31 13:05:00,220.22,220.42,220.22,220.42,1126.0,216.9249,217.1219,216.9249,217.1219,1126.0
2023-07-31 13:10:00,220.4,220.54,220.4,220.48,1238.0,217.1022,217.2401,217.1022,217.181,1238.0
2023-07-31 13:15:00,220.43,220.43,220.17,220.17,852.0,217.1318,217.1318,216.8757,216.8757,852.0
2023-07-31 13:20:00,220.22,220.31,220.2,220.31,500.0,216.9249,217.0136,216.9052,217.0136,500.0
2023-07-31 13:25:00,220.26,220.27,220.16,220.21,900.0,216.9643,216.9742,216.8658,216.9151,900.0
2023-07-31 13:30:00,220.2,220.22,220.13,220.16,1100.0,216.9052,216.9249,216.8363,216.8658,1100.0
2023-07-31 13:35:00,220.18,220.25,220.14,220.23,7327.0,216.8855,216.9545,216.8461,216.9348,7327.0
2023-07-31 13:40:00,220.12,220.12,220.05,220.08,700.0,216.8264,216.8264,216.7575,216.787,700.0
2023-07-31 13:45:00,220.09,220.45,220.06,220.44,2823.0,216.7969,217.1515,216.7673,217.1416,2823.0
2023-07-31 13:50:00,220.45,220.45,220.17,220.17,2110.0,217.1515,217.1515,216.8757,216.8757,2110.0
2023-07-31 13:55:00,220.22,220.44,220.2,220.39,2561.0,216.9249,217.1416,216.9052,217.0924,2561.0
2023-07-31 14:00:00,220.37,220.5,220.37,220.48,3049.0,217.0727,217.2007,217.0727,217.181,3049.0
2023-07-31 14:05:00,220.44,220.51,220.35,220.41,3158.0,217.1416,217.2106,217.053,217.1121,3158.0
2023-07-31 14:10:00,220.35,220.54,220.33,220.53,2200.0,217.053,217.2401,217.0333,217.2303,2200.0
2023-07-31 14:15:00,220.55,220.83,220.55,220.67,1377.0,217.25,217.5258,217.25,217.3682,1377.0
2023-07-31 14:20:00,220.64,220.76,220.64,220.76,1085.0,217.3386,217.4568,217.3386,217.4568,1085.0
2023-07-31 14:25:00,220.74,220.74,220.59,220.73,1806.0,217.4371,217.4371,217.2894,217.4273,1806.0
2023-07-31 14:30:00,220.74,220.76,220.5,220.59,1656.0,217.4371,217.4568,217.2007,217.2894,1656.0
2023-07-31 14:35:00,220.68,220.69,220.55,220.59,417.0,217.378,217.3879,217.25,217.2894,417.0
2023-07-31 14:40:00,220.55,220.77,220.53,220.62,2507.0,217.25,217.4667,217.2303,217.3189,2507.0
2023-07-31 14:45:00,220.63,220.72,220.56,220.56,1349.0,217.3288,217.4174,217.2598,217.2598,1349.0
2023-07-31 14:50:00,220.59,220.67,220.59,220.63,918.0,217.2894,217.3682,217.2894,217.3288,918.0
2023-07-31 14:55:00,220.7,220.73,220.59,220.73,2887.0,217.3977,217.4273,217.2894,217.4273,2887.0
2023-07-31 15:00:00,220.76,220.86,220.76,220.8,1837.0,217.4568,217.5554,217.4568,217.4963,1837.0
2023-07-31 15:05:00,220.72,220.76,220.62,220.7,1510.0,217.4174,217.4568,217.3189,217.3977,1510.0
2023-07-31 15:10:00,220.7,220.74,220.57,220.66,1565.0,217.3977,217.4371,217.2697,217.3583,1565.0
2023-07-31 15:15:00,220.65,220.72,220.63,220.66,2218.0,217.3485,217.4174,217.3288,217.3583,2218.0
2023-07-31 15:20:00,220.64,220.68,220.54,220.55,2110.0,217.3386,217.378,217.2401,217.25,2110.0
2023-07-31 15:25:00,220.48,220.48,220.37,220.44,1457.0,217.181,217.181,217.0727,217.1416,1457.0
2023-07-31 15:30:00,220.49,220.54,220.22,220.22,2316.0,217.1909,217.2401,216.9249,216.9249,2316.0
2023-07-31 15:35:00,220.28,220.34,220.19,220.21,3505.0,216.984,217.0431,216.8954,216.9151,3505.0
2023-07-31 15:40:00,220.21,220.43,220.19,220.2,5154.0,216.9151,217.1318,216.8954,216.9052,5154.0
2023-07-31 15:45:00,220.22,220.24,219.71,219.78,16438.0,216.9249,216.9446,216.4226,216.4915,16438.0
2023-07-31 15:50:00,219.75,220.35,219.6,220.29,26488.0,216.462,217.053,216.3142,216.9939,26488.0
2023-07-31 15:55:00,220.39,220.65,220.24,220.5,48902.0,217.0924,217.3485,216.9446,217.2007,48902.0
2023-08-01 09:30:00,220.54,220.8,220.09,220.8,6667.0,217.2401,217.4963,216.7969,217.4963,6667.0
2023-08-01 09:35:00,220.92,221.55,220.56,221.44,11627.0,217.6145,218.235,217.2598,218.1267,11627.0
2023-08-01 09:40:00,221.41,222.62,221.35,222.42,13153.0,218.0971,219.289,218.038,219.092,13153.0
2023-08-01 09:45:00,222.59,222.6,222.08,222.09,1100.0,219.2595,219.2693,218.7571,218.7669,1100.0
2023-08-01 09:50:00,221.99,222.75,221.93,222.75,4928.0,218.6684,219.4171,218.6093,219.4171,4928.0
2023-08-01 09:55:00,222.67,223.38,222.67,223.38,3141.0,219.3383,220.0376,219.3383,220.0376,3141.0
2023-08-01 10:00:00,223.5,223.63,223.36,223.44,4355.0,220.1559,220.2839,220.0179,220.0967,4355.0
2023-08-01 10:05:00,223.53,223.8,223.52,223.73,3077.0,220.1854,220.4514,220.1756,220.3824,3077.0
2023-08-01 10:10:00,223.69,224.0,223.44,223.52,15455.0,220.343,220.6484,220.0967,220.1756,15455.0
2023-08-01 10:15:00,223.49,223.84,223.35,223.76,12599.0,220.146,220.4908,220.0081,220.412,12599.0
2023-08-01 10:20:00,223.76,224.23,223.75,223.95,16377.0,220.412,220.8749,220.4021,220.5991,16377.0
2023-08-01 10:25:00,223.95,223.95,223.57,223.68,14954.0,220.5991,220.5991,220.2248,220.3332,14954.0
2023-08-01 10:30:00,223.62,223.82,223.38,223.61,6504.0,220.2741,220.4711,220.0376,220.2642,6504.0
2023-08-01 10:35:00,223.73,223.8,223.17,223.37,10722.0,220.3824,220.4514,219.8308,220.0278,10722.0
2023-08-01 10:40:00,223.43,223.6,223.24,223.25,7149.0,220.0869,220.2544,219.8997,219.9096,7149.0
2023-08-01 10:45:00,223.29,223.44,223.29,223.34,2691.0,219.949,220.0967,219.949,219.9982,2691.0
2023-08-01 10:50:00,223.32,223.75,223.16,223.75,3565.0,219.9785,220.4021,219.8209,220.4021,3565.0
2023-08-01 10:55:00,223.77,223.78,223.33,223.33,3900.0,220.4218,220.4317,219.9884,219.9884,3900.0
2023-08-01 11:00:00,223.43,223.46,223.19,223.35,3616.0,220.0869,220.1164,219.8505,220.0081,3616.0
2023-08-01 11:05:00,223.45,223.56,223.44,223.56,7038.0,220.1066,220.215,220.0967,220.215,7038.0
2023-08-01 11:10:00,223.53,223.53,223.3,223.37,3881.0,220.1854,220.1854,219.9588,220.0278,3881.0
2023-08-01 11:15:00,223.44,223.47,223.13,223.24,4403.0,220.0967,220.1263,219.7914,219.8997,4403.0
2023-08-01 11:20:00,223.27,223.27,223.04,223.23,6034.0,219.9293,219.9293,219.7027,219.8899,6034.0
2023-08-01 11:25:00,223.18,223.42,223.08,223.38,4139.0,219.8406,220.077,219.7421,220.0376,4139.0
2023-08-01 11:30:00,223.38,223.38,223.21,223.23,2810.0,220.0376,220.0376,219.8702,219.8899,2810.0
2023-08-01 11:35:00,223.23,223.32,223.22,223.25,2100.0,219.8899,219.9785,219.88,219.9096,2100.0
2023-08-01 11:40:00,223.25,223.25,222.87,222.9,8110.0,219.9096,219.9096,219.5353,219.5648,8110.0
2023-08-01 11:45:00,222.9,223.04,222.86,223.01,3007.0,219.5648,219.7027,219.5254,219.6732,3007.0
2023-08-01 11:50:00,222.92,222.98,222.69,222.81,4233.0,219.5845,219.6436,219.358,219.4762,4233.0
2023-08-01 11:55:00,222.83,222.86,222.77,222.77,1300.0,219.4959,219.5254,219.4368,219.4368,1300.0
2023-08-01 12:00:00,222.76,222.88,222.69,222.87,4254.0,219.4269,219.5451,219.358,219.5353,4254.0
2023-08-01 12:05:00,222.87,223.04,222.79,223.0,4983.0,219.5353,219.7027,219.4565,219.6633,4983.0
2023-08-01 12:10:00,222.99,222.99,222.9,222.93,2350.0,219.6535,219.6535,219.5648,219.5944,2350.0
2023-08-01 12:15:00,222.98,223.13,222.86,222.86,4407.0,219.6436,219.7914,219.5254,219.5254,4407.0
2023-08-01 12:20:00,222.84,223.08,222.77,223.08,12884.0,219.5057,219.7421,219.4368,219.7421,12884.0
2023-08-01 12:25:00,223.03,223.38,223.01,223.38,6939.0,219.6929,220.0376,219.6732,220.0376,6939.0
2023-08-01 12:30:00,223.44,223.6,223.41,223.45,5226.0,220.0967,220.2544,220.0672,220.1066,5226.0
2023-08-01 12:35:00,223.53,223.65,223.41,223.5,5387.0,220.1854,220.3036,220.0672,220.1559,5387.0
2023-08-01 12:40:00,223.46,223.61,223.45,223.58,2943.0,220.1164,220.2642,220.1066,220.2347,2943.0
2023-08-01 12:45:00,223.53,223.59,223.39,223.4,5526.0,220.1854,220.2445,220.0475,220.0573,5526.0
2023-08-01 12:50:00,223.44,223.49,223.37,223.43,3320.0,220.0967,220.146,220.0278,220.0869,3320.0
2023-08-01 12:55:00,223.41,223.43,223.28,223.33,2915.0,220.0672,220.0869,219.9391,219.9884,2915.0
2023-08-01 13:00:00,223.33,223.33,223.03,223.05,3885.0,219.9884,219.9884,219.6929,219.7126,3885.0
2023-08-01 13:05:00,222.96,222.99,222.86,222.92,3954.0,219.6239,219.6535,219.5254,219.5845,3954.0
2023-08-01 13:10:00,222.92,222.99,222.89,222.92,4281.0,219.5845,219.6535,219.555,219.5845,4281.0
2023-08-01 13:15:00,222.91,223.03,222.85,222.94,8115.0,219.5747,219.6929,219.5156,219.6042,8115.0
2023-08-01 13:20:00,222.88,223.0,222.74,222.74,4145.0,219.5451,219.6633,219.4072,219.4072,4145.0
2023-08-01 13:25:00,222.73,222.88,222.72,222.81,7573.0,219.3974,219.5451,219.3875,219.4762,7573.0
2023-08-01 13:30:00,222.8,222.88,222.72,222.84,5091.0,219.4663,219.5451,219.3875,219.5057,5091.0
2023-08-01 13:35:00,222.79,223.05,222.78,222.96,6161.0,219.4565,219.7126,219.4466,219.6239,6161.0
2023-08-01 13:40:00,222.98,223.01,222.91,223.01,2500.0,219.6436,219.6732,219.5747,219.6732,2500.0
2023-08-01 13:45:00,223.03,223.03,222.92,222.98,2910.0,219.6929,219.6929,219.5845,219.6436,2910.0
2023-08-01 13:50:00,222.93,223.39,222.93,223.34,18766.0,219.5944,220.0475,219.5944,219.9982,18766.0
2023-08-01 13:55:00,223.34,223.45,223.27,223.28,2503.0,219.9982,220.1066,219.9293,219.9391,2503.0
2023-08-01 14:00:00,223.3,223.39,223.19,223.2,3055.0,219.9588,220.0475,219.8505,219.8603,3055.0
2023-08-01 14:05:00,223.21,223.26,223.2,223.22,2721.0,219.8702,219.9194,219.8603,219.88,2721.0
2023-08-01 14:10:00,223.22,223.26,223.04,223.09,3216.0,219.88,219.9194,219.7027,219.752,3216.0
2023-08-01 14:15:00,223.09,223.16,222.86,222.94,16093.0,219.752,219.8209,219.5254,219.6042,16093.0
2023-08-01 14:20:00,222.93,223.72,222.84,223.42,41701.0,219.5944,220.3726,219.5057,220.077,41701.0
2023-08-01 14:25:00,223.41,223.58,223.31,223.52,10130.0,220.0672,220.2347,219.9687,220.1756,10130.0
2023-08-01 14:30:00,223.4,223.46,223.28,223.31,2627.0,220.0573,220.1164,219.9391,219.9687,2627.0
2023-08-01 14:35:00,223.37,223.81,223.32,223.69,13193.0,220.0278,220.4612,219.9785,220.343,13193.0
2023-08-01 14:40:00,223.68,223.77,223.6,223.69,2555.0,220.3332,220.4218,220.2544,220.343,2555.0
2023-08-01 14:45:00,223.71,223.79,223.66,223.66,4929.0,220.3627,220.4415,220.3135,220.3135,4929.0
2023-08-01 14:50:00,223.65,223.68,223.58,223.58,4247.0,220.3036,220.3332,220.2347,220.2347,4247.0
2023-08-01 14:55:00,223.58,223.65,223.51,223.63,5066.0,220.2347,220.3036,220.1657,220.2839,5066.0
2023-08-01 15:00:00,223.66,223.66,223.47,223.62,9349.0,220.3135,220.3135,220.1263,220.2741,9349.0
2023-08-01 15:05:00,223.63,223.63,223.56,223.62,4546.0,220.2839,220.2839,220.215,220.2741,4546.0
2023-08-01 15:10:00,223.62,223.69,223.6,223.6,8703.0,220.2741,220.343,220.2544,220.2544,8703.0
2023-08-01 15:15:00,223.62,223.7,223.6,223.7,5283.0,220.2741,220.3529,220.2544,220.3529,5283.0
2023-08-01 15:20:00,223.7,223.9,223.69,223.85,9878.0,220.3529,220.5499,220.343,220.5006,9878.0
2023-08-01 15:25:00,223.83,223.83,223.65,223.71,10026.0,220.4809,220.4809,220.3036,220.3627,10026.0
2023-08-01 15:30:00,223.71,223.82,223.67,223.69,17508.0,220.3627,220.4711,220.3233,220.343,17508.0
2023-08-01 15:35:00,223.66,223.75,223.5,223.59,13617.0,220.3135,220.4021,220.1559,220.2445,13617.0
2023-08-01 15:40:00,223.58,223.62,223.51,223.61,10551.0,220.2347,220.2741,220.1657,220.2642,10551.0
2023-08-01 15:45:00,223.62,224.11,223.62,224.11,15962.0,220.2741,220.7567,220.2741,220.7567,15962.0
2023-08-01 15:50:00,224.09,224.76,224.0,224.47,67421.0,220.737,221.397,220.6484,221.1113,67421.0
2023-08-01 15:55:00,224.47,224.52,223.89,223.97,44076.0,221.1113,221.1606,220.54,220.6188,44076.0
2023-08-02 09:30:00,223.19,223.19,222.63,222.63,6633.0,219.8505,219.8505,219.2989,219.2989,6633.0
2023-08-02 09:35:00,222.58,222.99,222.3,222.99,1608.0,219.2496,219.6535,218.9738,219.6535,1608.0
2023-08-02 09:40:00,222.75,223.17,222.74,222.83,2075.0,219.4171,219.8308,219.4072,219.4959,2075.0
2023-08-02 09:45:00,222.84,223.33,222.65,223.33,3710.0,219.5057,219.9884,219.3186,219.9884,3710.0
2023-08-02 09:50:00,223.44,223.98,223.31,223.78,4094.0,220.0967,220.6287,219.9687,220.4317,4094.0
2023-08-02 09:55:00,223.62,223.98,223.48,223.85,8964.0,220.2741,220.6287,220.1362,220.5006,8964.0
2023-08-02 10:00:00,224.23,224.99,224.02,224.99,5152.0,220.8749,221.6236,220.6681,221.6236,5152.0
2023-08-02 10:05:00,224.89,227.44,224.54,225.75,64158.0,221.5251,224.0369,221.1803,222.3722,64158.0
2023-08-02 10:10:00,225.8,226.0,225.57,225.87,3148.0,222.4214,222.6184,222.1949,222.4904,3148.0
2023-08-02 10:15:00,225.81,225.82,224.53,224.81,6612.0,222.4313,222.4411,221.1704,221.4463,6612.0
2023-08-02 10:20:00,224.81,224.93,224.3,224.4,3246.0,221.4463,221.5645,220.9439,221.0424,3246.0
2023-08-02 10:25:00,224.44,224.59,223.93,224.17,3258.0,221.0818,221.2295,220.5794,220.8158,3258.0
2023-08-02 10:30:00,224.23,224.48,224.07,224.33,4250.0,220.8749,221.1212,220.7173,220.9734,4250.0
2023-08-02 10:35:00,224.37,224.63,224.21,224.21,3822.0,221.0128,221.2689,220.8552,220.8552,3822.0
2023-08-02 10:40:00,224.31,224.36,223.86,223.87,3535.0,220.9537,221.003,220.5105,220.5203,3535.0
2023-08-02 10:45:00,223.72,224.02,223.72,223.9,5121.0,220.3726,220.6681,220.3726,220.5499,5121.0
2023-08-02 10:50:00,223.86,223.96,223.65,223.8,2821.0,220.5105,220.609,220.3036,220.4514,2821.0
2023-08-02 10:55:00,223.68,224.19,223.68,223.84,3312.0,220.3332,220.8355,220.3332,220.4908,3312.0
2023-08-02 11:00:00,223.92,224.07,223.64,223.99,3117.0,220.5696,220.7173,220.2938,220.6385,3117.0
2023-08-02 11:05:00,224.03,224.14,223.85,224.09,4076.0,220.6779,220.7863,220.5006,220.737,4076.0
2023-08-02 11:10:00,224.09,224.26,223.96,223.99,3176.0,220.737,220.9045,220.609,220.6385,3176.0
2023-08-02 11:15:00,224.07,224.19,223.82,223.83,3757.0,220.7173,220.8355,220.4711,220.4809,3757.0
2023-08-02 11:20:00,223.81,223.94,223.66,223.66,3310.0,220.4612,220.5893,220.3135,220.3135,3310.0
2023-08-02 11:25:00,223.67,224.23,223.63,223.92,9590.0,220.3233,220.8749,220.2839,220.5696,9590.0
2023-08-02 11:30:00,223.86,223.96,223.35,223.46,5715.0,220.5105,220.609,220.0081,220.1164,5715.0
2023-08-02 11:35:00,223.44,223.67,223.42,223.42,1998.0,220.0967,220.3233,220.077,220.077,1998.0
2023-08-02 11:40:00,223.44,223.44,223.26,223.34,2022.0,220.0967,220.0967,219.9194,219.9982,2022.0
2023-08-02 11:45:00,223.37,223.46,223.25,223.42,2500.0,220.0278,220.1164,219.9096,220.077,2500.0
2023-08-02 11:50:00,223.38,223.64,223.38,223.55,4377.0,220.0376,220.2938,220.0376,220.2051,4377.0
2023-08-02 11:55:00,223.51,223.65,223.22,223.22,13922.0,220.1657,220.3036,219.88,219.88,13922.0
2023-08-02 12:00:00,223.34,223.34,222.57,222.81,25812.0,219.9982,219.9982,219.2398,219.4762,25812.0
2023-08-02 12:05:00,222.78,222.85,222.78,222.82,4170.0,219.4466,219.5156,219.4466,219.486,4170.0
2023-08-02 12:10:00,222.78,223.05,222.52,222.64,3648.0,219.4466,219.7126,219.1905,219.3087,3648.0
2023-08-02 12:15:00,222.68,222.93,222.59,222.92,3614.0,219.3481,219.5944,219.2595,219.5845,3614.0
2023-08-02 12:20:00,222.95,223.59,222.68,223.18,52285.0,219.6141,220.2445,219.3481,219.8406,52285.0
2023-08-02 12:25:00,223.43,223.71,223.26,223.3,7116.0,220.0869,220.3627,219.9194,219.9588,7116.0
2023-08-02 12:30:00,223.47,223.76,223.37,223.65,8944.0,220.1263,220.412,220.0278,220.3036,8944.0
2023-08-02 12:35:00,223.64,224.37,223.64,224.28,6418.0,220.2938,221.0128,220.2938,220.9242,6418.0
2023-08-02 12:40:00,224.22,224.27,223.75,223.92,3866.0,220.8651,220.9143,220.4021,220.5696,3866.0
2023-08-02 12:45:00,224.0,224.15,224.0,224.15,2352.0,220.6484,220.7961,220.6484,220.7961,2352.0
2023-08-02 12:50:00,224.2,224.47,224.2,224.25,2751.0,220.8454,221.1113,220.8454,220.8946,2751.0
2023-08-02 12:55:00,224.27,224.4,224.21,224.29,2602.0,220.9143,221.0424,220.8552,220.934,2602.0
2023-08-02 13:00:00,224.36,224.62,224.36,224.42,1935.0,221.003,221.2591,221.003,221.0621,1935.0
2023-08-02 13:05:00,224.45,224.55,224.44,224.55,930.0,221.0916,221.1901,221.0818,221.1901,930.0
2023-08-02 13:10:00,224.49,224.51,224.48,224.49,1800.0,221.131,221.1507,221.1212,221.131,1800.0
2023-08-02 13:15:00,224.43,224.79,224.43,224.79,3134.0,221.0719,221.4265,221.0719,221.4265,3134.0
2023-08-02 13:20:00,224.87,224.89,224.69,224.86,2471.0,221.5054,221.5251,221.328,221.4955,2471.0
2023-08-02 13:25:00,224.91,224.92,224.7,224.76,2200.0,221.5448,221.5546,221.3379,221.397,2200.0
2023-08-02 13:30:00,224.8,224.83,224.37,224.37,9863.0,221.4364,221.466,221.0128,221.0128,9863.0
2023-08-02 13:35:00,224.43,224.63,224.42,224.42,5584.0,221.0719,221.2689,221.0621,221.0621,5584.0
2023-08-02 13:40:00,224.35,224.67,224.35,224.65,7759.0,220.9931,221.3083,220.9931,221.2886,7759.0
2023-08-02 13:45:00,224.69,224.73,224.64,224.73,4705.0,221.328,221.3674,221.2788,221.3674,4705.0
2023-08-02 13:50:00,224.67,224.67,224.31,224.39,12137.0,221.3083,221.3083,220.9537,221.0325,12137.0
2023-08-02 13:55:00,224.37,224.46,224.25,224.38,2200.0,221.0128,221.1015,220.8946,221.0227,2200.0
2023-08-02 14:00:00,224.38,224.38,224.15,224.29,2200.0,221.0227,221.0227,220.7961,220.934,2200.0
2023-08-02 14:05:00,224.3,224.42,224.22,224.28,15511.0,220.9439,221.0621,220.8651,220.9242,15511.0
2023-08-02 14:10:00,224.28,224.28,224.06,224.17,1977.0,220.9242,220.9242,220.7075,220.8158,1977.0
2023-08-02 14:15:00,224.21,224.26,224.1,224.16,2868.0,220.8552,220.9045,220.7469,220.806,2868.0
2023-08-02 14:20:00,224.17,224.17,223.88,223.98,3859.0,220.8158,220.8158,220.5302,220.6287,3859.0
2023-08-02 14:25:00,224.01,224.03,223.85,223.99,4733.0,220.6582,220.6779,220.5006,220.6385,4733.0
2023-08-02 14:30:00,223.98,224.37,223.83,224.24,11032.0,220.6287,221.0128,220.4809,220.8848,11032.0
2023-08-02 14:35:00,224.26,224.32,223.99,223.99,4329.0,220.9045,220.9636,220.6385,220.6385,4329.0
2023-08-02 14:40:00,223.87,223.97,223.78,223.81,3827.0,220.5203,220.6188,220.4317,220.4612,3827.0
2023-08-02 14:45:00,223.84,224.48,223.83,224.33,33873.0,220.4908,221.1212,220.4809,220.9734,33873.0
2023-08-02 14:50:00,224.35,224.39,224.1,224.11,4994.0,220.9931,221.0325,220.7469,220.7567,4994.0
2023-08-02 14:55:00,224.13,224.14,223.93,224.02,3906.0,220.7764,220.7863,220.5794,220.6681,3906.0
2023-08-02 15:00:00,224.07,224.5,224.06,224.5,16684.0,220.7173,221.1409,220.7075,221.1409,16684.0
2023-08-02 15:05:00,224.59,224.59,224.34,224.41,4661.0,221.2295,221.2295,220.9833,221.0522,4661.0
2023-08-02 15:10:00,224.45,224.51,224.34,224.41,3420.0,221.0916,221.1507,220.9833,221.0522,3420.0
2023-08-02 15:15:00,224.45,224.45,223.93,224.11,4972.0,221.0916,221.0916,220.5794,220.7567,4972.0
2023-08-02 15:20:00,224.11,224.18,223.96,223.99,3341.0,220.7567,220.8257,220.609,220.6385,3341.0
2023-08-02 15:25:00,223.88,223.89,223.5,223.54,21012.0,220.5302,220.54,220.1559,220.1953,21012.0
2023-08-02 15:30:00,223.51,223.64,223.22,223.22,11451.0,220.1657,220.2938,219.88,219.88,11451.0
2023-08-02 15:35:00,223.17,223.35,223.13,223.14,7005.0,219.8308,220.0081,219.7914,219.8012,7005.0
2023-08-02 15:40:00,223.14,223.63,222.99,223.35,23269.0,219.8012,220.2839,219.6535,220.0081,23269.0
2023-08-02 15:45:00,223.31,224.06,223.31,223.95,13129.0,219.9687,220.7075,219.9687,220.5991,13129.0
2023-08-02 15:50:00,223.95,224.06,223.24,223.25,28093.0,220.5991,220.7075,219.8997,219.9096,28093.0
2023-08-02 15:55:00,223.2,223.31,222.77,223.2,77901.0,219.8603,219.9687,219.4368,219.8603,77901.0
2023-08-03 09:30:00,219.57,222.83,212.7,221.42,47524.0,216.2847,219.4959,209.5174,218.107,47524.0
2023-08-03 09:35:00,221.44,224.38,221.03,221.99,17388.0,218.1267,221.0227,217.7228,218.6684,17388.0
2023-08-03 09:40:00,221.99,221.99,219.62,219.65,17489.0,218.6684,218.6684,216.3339,216.3635,17489.0
2023-08-03 09:45:00,219.5,221.97,219.39,221.13,15113.0,216.2157,218.6487,216.1073,217.8213,15113.0
2023-08-03 09:50:00,220.91,221.39,219.95,220.29,6104.0,217.6046,218.0774,216.659,216.9939,6104.0
2023-08-03 09:55:00,220.33,221.12,220.32,220.96,3225.0,217.0333,217.8115,217.0234,217.6539,3225.0
2023-08-03 10:00:00,221.06,221.83,221.06,221.49,5850.0,217.7524,218.5108,217.7524,218.1759,5850.0
2023-08-03 10:05:00,221.49,222.86,221.19,222.55,13785.0,218.1759,219.5254,217.8804,219.2201,13785.0
2023-08-03 10:10:00,222.56,223.42,222.55,223.02,12488.0,219.2299,220.077,219.2201,219.683,12488.0
2023-08-03 10:15:00,222.95,224.12,222.75,224.03,6633.0,219.6141,220.7666,219.4171,220.6779,6633.0
2023-08-03 10:20:00,223.98,223.98,223.0,223.42,3112.0,220.6287,220.6287,219.6633,220.077,3112.0
2023-08-03 10:25:00,223.26,223.48,223.1,223.4,3062.0,219.9194,220.1362,219.7618,220.0573,3062.0
2023-08-03 10:30:00,223.53,223.55,223.12,223.42,4950.0,220.1854,220.2051,219.7815,220.077,4950.0
2023-08-03 10:35:00,223.62,224.1,223.62,223.86,2970.0,220.2741,220.7469,220.2741,220.5105,2970.0
2023-08-03 10:40:00,223.89,224.5,223.78,223.92,12504.0,220.54,221.1409,220.4317,220.5696,12504.0
2023-08-03 10:45:00,223.91,224.49,223.8,224.15,11541.0,220.5597,221.131,220.4514,220.7961,11541.0
2023-08-03 10:50:00,224.0,224.13,223.61,224.09,7849.0,220.6484,220.7764,220.2642,220.737,7849.0
2023-08-03 10:55:00,224.22,224.41,223.87,224.16,4365.0,220.8651,221.0522,220.5203,220.806,4365.0
2023-08-03 11:00:00,224.0,224.28,223.91,224.21,14025.0,220.6484,220.9242,220.5597,220.8552,14025.0
2023-08-03 11:05:00,224.17,224.28,223.73,223.75,8865.0,220.8158,220.9242,220.3824,220.4021,8865.0
2023-08-03 11:10:00,223.78,224.27,223.54,223.62,4775.0,220.4317,220.9143,220.1953,220.2741,4775.0
2023-08-03 11:15:00,223.6,223.6,222.77,223.18,7997.0,220.2544,220.2544,219.4368,219.8406,7997.0
2023-08-03 11:20:00,223.29,223.4,223.13,223.4,2211.0,219.949,220.0573,219.7914,220.0573,2211.0
2023-08-03 11:25:00,223.44,224.11,223.4,224.11,5374.0,220.0967,220.7567,220.0573,220.7567,5374.0
2023-08-03 11:30:00,224.16,224.19,223.34,223.34,2809.0,220.806,220.8355,219.9982,219.9982,2809.0
2023-08-03 11:35:00,223.36,223.84,223.17,223.75,4538.0,220.0179,220.4908,219.8308,220.4021,4538.0
2023-08-03 11:40:00,223.78,224.09,223.7,223.7,2917.0,220.4317,220.737,220.3529,220.3529,2917.0
2023-08-03 11:45:00,223.75,224.13,223.69,224.13,2408.0,220.4021,220.7764,220.343,220.7764,2408.0
2023-08-03 11:50:00,224.18,224.47,224.18,224.44,4121.0,220.8257,221.1113,220.8257,221.0818,4121.0
2023-08-03 11:55:00,224.5,224.9,224.2,224.9,6538.0,221.1409,221.5349,220.8454,221.5349,6538.0
2023-08-03 12:00:00,224.99,225.06,224.65,224.65,5484.0,221.6236,221.6925,221.2886,221.2886,5484.0
2023-08-03 12:05:00,224.64,224.95,224.57,224.57,1038.0,221.2788,221.5842,221.2098,221.2098,1038.0
2023-08-03 12:10:00,224.56,224.59,224.45,224.51,738.0,221.2,221.2295,221.0916,221.1507,738.0
2023-08-03 12:15:00,224.57,224.71,224.45,224.7,1637.0,221.2098,221.3477,221.0916,221.3379,1637.0
2023-08-03 12:20:00,224.69,224.69,224.26,224.33,3544.0,221.328,221.328,220.9045,220.9734,3544.0
2023-08-03 12:25:00,224.22,224.43,224.05,224.43,2037.0,220.8651,221.0719,220.6976,221.0719,2037.0
2023-08-03 12:30:00,224.48,224.74,224.39,224.48,8566.0,221.1212,221.3773,221.0325,221.1212,8566.0
2023-08-03 12:35:00,224.33,224.33,224.1,224.15,1187.0,220.9734,220.9734,220.7469,220.7961,1187.0
2023-08-03 12:40:00,224.13,224.27,223.89,224.22,3397.0,220.7764,220.9143,220.54,220.8651,3397.0
2023-08-03 12:45:00,224.18,224.21,223.85,224.21,6987.0,220.8257,220.8552,220.5006,220.8552,6987.0
2023-08-03 12:50:00,224.19,224.28,223.49,223.49,4328.0,220.8355,220.9242,220.146,220.146,4328.0
2023-08-03 12:55:00,223.52,223.92,223.43,223.92,12560.0,220.1756,220.5696,220.0869,220.5696,12560.0
2023-08-03 13:00:00,223.89,224.36,223.83,224.31,4509.0,220.54,221.003,220.4809,220.9537,4509.0
2023-08-03 13:05:00,224.29,224.35,224.01,224.04,3689.0,220.934,220.9931,220.6582,220.6878,3689.0
2023-08-03 13:10:00,224.11,224.58,224.11,224.54,2662.0,220.7567,221.2197,220.7567,221.1803,2662.0
2023-08-03 13:15:00,224.53,225.15,224.53,224.96,6917.0,221.1704,221.7812,221.1704,221.594,6917.0
2023-08-03 13:20:00,224.96,225.19,224.96,225.16,4015.0,221.594,221.8206,221.594,221.791,4015.0
2023-08-03 13:25:00,225.19,225.22,224.84,224.89,4257.0,221.8206,221.8501,221.4758,221.5251,4257.0
2023-08-03 13:30:00,224.9,225.19,224.72,224.84,6155.0,221.5349,221.8206,221.3576,221.4758,6155.0
2023-08-03 13:35:00,224.77,225.0,224.77,224.94,3144.0,221.4068,221.6334,221.4068,221.5743,3144.0
2023-08-03 13:40:00,224.86,225.14,224.79,225.09,3095.0,221.4955,221.7713,221.4265,221.7221,3095.0
2023-08-03 13:45:00,225.03,225.69,225.03,225.47,5455.0,221.663,222.3131,221.663,222.0964,5455.0
2023-08-03 13:50:00,225.42,225.85,225.32,225.81,4250.0,222.0471,222.4707,221.9486,222.4313,4250.0
2023-08-03 13:55:00,225.82,225.82,225.07,225.21,5425.0,222.4411,222.4411,221.7024,221.8403,5425.0
2023-08-03 14:00:00,225.06,225.14,224.81,225.14,4424.0,221.6925,221.7713,221.4463,221.7713,4424.0
2023-08-03 14:05:00,225.06,225.35,224.67,224.73,6433.0,221.6925,221.9782,221.3083,221.3674,6433.0
2023-08-03 14:10:00,224.71,225.01,224.71,224.92,2919.0,221.3477,221.6433,221.3477,221.5546,2919.0
2023-08-03 14:15:00,224.99,225.34,224.96,225.23,5264.0,221.6236,221.9683,221.594,221.86,5264.0
2023-08-03 14:20:00,225.23,225.29,225.04,225.28,3956.0,221.86,221.9191,221.6728,221.9092,3956.0
2023-08-03 14:25:00,225.31,225.33,224.96,225.12,5858.0,221.9388,221.9585,221.594,221.7516,5858.0
2023-08-03 14:30:00,225.08,225.41,225.07,225.4,12664.0,221.7122,222.0373,221.7024,222.0274,12664.0
2023-08-03 14:35:00,225.41,225.48,225.18,225.48,7629.0,222.0373,222.1062,221.8107,222.1062,7629.0
2023-08-03 14:40:00,225.48,225.56,225.26,225.32,4488.0,222.1062,222.185,221.8895,221.9486,4488.0
2023-08-03 14:45:00,225.36,225.5,225.2,225.35,4461.0,221.988,222.1259,221.8304,221.9782,4461.0
2023-08-03 14:50:00,225.32,225.7,225.28,225.69,7160.0,221.9486,222.3229,221.9092,222.3131,7160.0
2023-08-03 14:55:00,225.7,225.82,225.3,225.31,9906.0,222.3229,222.4411,221.9289,221.9388,9906.0
2023-08-03 15:00:00,225.33,225.56,225.11,225.43,12018.0,221.9585,222.185,221.7418,222.057,12018.0
2023-08-03 15:05:00,225.33,225.56,225.18,225.46,15399.0,221.9585,222.185,221.8107,222.0865,15399.0
2023-08-03 15:10:00,225.39,225.75,225.37,225.49,7043.0,222.0176,222.3722,221.9979,222.1161,7043.0
2023-08-03 15:15:00,225.54,225.57,225.32,225.55,6115.0,222.1653,222.1949,221.9486,222.1752,6115.0
2023-08-03 15:20:00,225.55,225.93,225.51,225.77,8149.0,222.1752,222.5495,222.1358,222.3919,8149.0
2023-08-03 15:25:00,225.76,226.14,225.68,226.04,9053.0,222.382,222.7564,222.3032,222.6578,9053.0
2023-08-03 15:30:00,226.04,226.52,225.95,226.5,22379.0,222.6578,223.1307,222.5692,223.111,22379.0
2023-08-03 15:35:00,226.48,226.56,226.07,226.16,14912.0,223.0913,223.1701,222.6874,222.7761,14912.0
2023-08-03 15:40:00,226.19,226.3,225.69,225.7,16938.0,222.8056,222.914,222.3131,222.3229,16938.0
2023-08-03 15:45:00,225.76,225.76,225.27,225.39,16984.0,222.382,222.382,221.8994,222.0176,16984.0
2023-08-03 15:50:00,225.38,226.25,225.19,226.15,37789.0,222.0077,222.8647,221.8206,222.7662,37789.0
2023-08-03 15:55:00,226.11,226.5,226.03,226.14,72132.0,222.7268,223.111,222.648,222.7564,72132.0
2023-08-04 09:30:00,227.64,228.0,227.22,227.96,7258.0,224.2339,224.5885,223.8202,224.5491,7258.0
2023-08-04 09:35:00,227.86,227.88,227.03,227.03,3030.0,224.4506,224.4703,223.633,223.633,3030.0
2023-08-04 09:40:00,227.44,227.65,227.21,227.35,2863.0,224.0369,224.2438,223.8103,223.9482,2863.0
2023-08-04 09:45:00,227.31,228.58,227.27,227.75,13457.0,223.9088,225.1598,223.8694,224.3423,13457.0
2023-08-04 09:50:00,227.65,227.72,227.17,227.17,15828.0,224.2438,224.3127,223.7709,223.7709,15828.0
2023-08-04 09:55:00,227.13,227.13,225.88,225.89,3403.0,223.7315,223.7315,222.5002,222.5101,3403.0
2023-08-04 10:00:00,225.87,225.98,224.71,225.0,16187.0,222.4904,222.5987,221.3477,221.6334,16187.0
2023-08-04 10:05:00,224.68,224.78,224.15,224.76,1700.0,221.3182,221.4167,220.7961,221.397,1700.0
2023-08-04 10:10:00,224.99,225.0,224.7,224.89,1322.0,221.6236,221.6334,221.3379,221.5251,1322.0
2023-08-04 10:15:00,224.77,225.39,224.33,225.39,8157.0,221.4068,222.0176,220.9734,222.0176,8157.0
2023-08-04 10:20:00,225.33,225.86,225.09,225.62,8611.0,221.9585,222.4805,221.7221,222.2441,8611.0
2023-08-04 10:25:00,225.84,225.96,225.69,225.82,2203.0,222.4608,222.579,222.3131,222.4411,2203.0
2023-08-04 10:30:00,225.88,226.04,225.69,225.81,2271.0,222.5002,222.6578,222.3131,222.4313,2271.0
2023-08-04 10:35:00,225.82,226.33,225.82,226.33,3056.0,222.4411,222.9435,222.4411,222.9435,3056.0
2023-08-04 10:40:00,226.34,226.49,226.24,226.25,1500.0,222.9534,223.1011,222.8549,222.8647,1500.0
2023-08-04 10:45:00,226.36,226.36,225.91,226.12,4141.0,222.9731,222.9731,222.5298,222.7366,4141.0
2023-08-04 10:50:00,226.23,226.28,225.98,226.1,800.0,222.845,222.8943,222.5987,222.7169,800.0
2023-08-04 10:55:00,225.96,226.65,225.95,226.52,3116.0,222.579,223.2587,222.5692,223.1307,3116.0
2023-08-04 11:00:00,226.49,226.49,225.75,225.75,1286.0,223.1011,223.1011,222.3722,222.3722,1286.0
2023-08-04 11:05:00,225.8,225.98,225.73,225.85,2239.0,222.4214,222.5987,222.3525,222.4707,2239.0
2023-08-04 11:10:00,225.77,225.77,225.53,225.57,1100.0,222.3919,222.3919,222.1555,222.1949,1100.0
2023-08-04 11:15:00,225.66,225.8,225.66,225.8,1732.0,222.2835,222.4214,222.2835,222.4214,1732.0
2023-08-04 11:20:00,225.88,226.35,225.84,226.32,1470.0,222.5002,222.9632,222.4608,222.9337,1470.0
2023-08-04 11:25:00,226.36,227.1,226.36,227.05,3014.0,222.9731,223.702,222.9731,223.6527,3014.0
2023-08-04 11:30:00,227.01,227.36,226.94,227.07,3844.0,223.6133,223.9581,223.5444,223.6724,3844.0
2023-08-04 11:35:00,227.22,227.9,227.14,227.76,4021.0,223.8202,224.49,223.7414,224.3521,4021.0
2023-08-04 11:40:00,227.7,227.99,227.61,227.99,2995.0,224.293,224.5787,224.2044,224.5787,2995.0
2023-08-04 11:45:00,228.0,228.16,227.71,228.16,4848.0,224.5885,224.7461,224.3029,224.7461,4848.0
2023-08-04 11:50:00,228.1,228.41,228.0,228.36,5646.0,224.687,224.9924,224.5885,224.9431,5646.0
2023-08-04 11:55:00,228.4,228.82,228.37,228.82,5544.0,224.9825,225.3963,224.953,225.3963,5544.0
2023-08-04 12:00:00,228.74,228.82,228.53,228.77,5449.0,225.3174,225.3963,225.1106,225.347,5449.0
2023-08-04 12:05:00,228.82,228.82,228.46,228.46,4638.0,225.3963,225.3963,225.0416,225.0416,4638.0
2023-08-04 12:10:00,228.55,229.15,228.4,229.09,5723.0,225.1303,225.7213,224.9825,225.6622,5723.0
2023-08-04 12:15:00,229.15,229.24,228.87,228.95,4114.0,225.7213,225.81,225.4455,225.5243,4114.0
2023-08-04 12:20:00,228.79,228.79,228.45,228.45,1300.0,225.3667,225.3667,225.0318,225.0318,1300.0
2023-08-04 12:25:00,228.51,228.74,228.31,228.45,2114.0,225.0909,225.3174,224.8939,225.0318,2114.0
2023-08-04 12:30:00,228.45,228.56,228.45,228.48,612.0,225.0318,225.1401,225.0318,225.0613,612.0
2023-08-04 12:35:00,228.35,228.45,228.17,228.43,1631.0,224.9333,225.0318,224.756,225.0121,1631.0
2023-08-04 12:40:00,228.28,228.33,228.03,228.09,2784.0,224.8643,224.9136,224.6181,224.6772,2784.0
2023-08-04 12:45:00,228.16,228.52,228.15,228.34,2636.0,224.7461,225.1007,224.7363,224.9234,2636.0
2023-08-04 12:50:00,228.36,228.6,228.36,228.59,2200.0,224.9431,225.1795,224.9431,225.1697,2200.0
2023-08-04 12:55:00,228.39,228.44,228.11,228.2,900.0,224.9727,225.0219,224.6969,224.7855,900.0
2023-08-04 13:00:00,228.2,228.2,227.71,227.71,3241.0,224.7855,224.7855,224.3029,224.3029,3241.0
2023-08-04 13:05:00,227.67,227.67,227.38,227.38,2379.0,224.2635,224.2635,223.9778,223.9778,2379.0
2023-08-04 13:10:00,227.27,227.49,227.22,227.39,3552.0,223.8694,224.0862,223.8202,223.9876,3552.0
2023-08-04 13:15:00,227.33,227.48,227.29,227.46,1437.0,223.9285,224.0763,223.8891,224.0566,1437.0
2023-08-04 13:20:00,227.42,227.46,227.05,227.37,3668.0,224.0172,224.0566,223.6527,223.9679,3668.0
2023-08-04 13:25:00,227.38,227.38,226.88,226.97,1741.0,223.9778,223.9778,223.4853,223.5739,1741.0
2023-08-04 13:30:00,226.88,227.24,226.88,227.24,3010.0,223.4853,223.8399,223.4853,223.8399,3010.0
2023-08-04 13:35:00,227.2,227.39,227.14,227.38,3111.0,223.8005,223.9876,223.7414,223.9778,3111.0
2023-08-04 13:40:00,227.26,227.43,227.24,227.43,2321.0,223.8596,224.027,223.8399,224.027,2321.0
2023-08-04 13:45:00,227.53,227.85,227.52,227.84,1744.0,224.1256,224.4408,224.1157,224.4309,1744.0
2023-08-04 13:50:00,227.86,227.95,227.5,227.53,2213.0,224.4506,224.5393,224.096,224.1256,2213.0
2023-08-04 13:55:00,227.31,227.5,227.07,227.18,2103.0,223.9088,224.096,223.6724,223.7808,2103.0
2023-08-04 14:00:00,227.11,227.11,226.6,226.65,2846.0,223.7118,223.7118,223.2095,223.2587,2846.0
2023-08-04 14:05:00,226.57,226.57,226.31,226.31,2004.0,223.1799,223.1799,222.9238,222.9238,2004.0
2023-08-04 14:10:00,226.32,226.55,226.29,226.44,1600.0,222.9337,223.1602,222.9041,223.0519,1600.0
2023-08-04 14:15:00,226.44,226.61,226.33,226.61,4585.0,223.0519,223.2193,222.9435,223.2193,4585.0
2023-08-04 14:20:00,226.51,226.51,225.82,225.82,2320.0,223.1208,223.1208,222.4411,222.4411,2320.0
2023-08-04 14:25:00,225.74,225.87,225.52,225.81,3859.0,222.3623,222.4904,222.1456,222.4313,3859.0
2023-08-04 14:30:00,225.79,225.79,225.32,225.42,3115.0,222.4116,222.4116,221.9486,222.0471,3115.0
2023-08-04 14:35:00,225.39,225.62,225.3,225.35,3080.0,222.0176,222.2441,221.9289,221.9782,3080.0
2023-08-04 14:40:00,225.34,225.51,225.2,225.39,3214.0,221.9683,222.1358,221.8304,222.0176,3214.0
2023-08-04 14:45:00,225.36,225.4,225.15,225.34,5188.0,221.988,222.0274,221.7812,221.9683,5188.0
2023-08-04 14:50:00,225.3,225.57,225.14,225.15,3198.0,221.9289,222.1949,221.7713,221.7812,3198.0
2023-08-04 14:55:00,225.11,225.32,225.02,225.06,5699.0,221.7418,221.9486,221.6531,221.6925,5699.0
2023-08-04 15:00:00,225.05,225.38,225.05,225.2,5425.0,221.6827,222.0077,221.6827,221.8304,5425.0
2023-08-04 15:05:00,225.28,225.31,225.05,225.12,3120.0,221.9092,221.9388,221.6827,221.7516,3120.0
2023-08-04 15:10:00,225.05,225.6,225.05,225.5,4423.0,221.6827,222.2244,221.6827,222.1259,4423.0
2023-08-04 15:15:00,225.59,225.68,225.4,225.59,4419.0,222.2146,222.3032,222.0274,222.2146,4419.0
2023-08-04 15:20:00,225.58,225.86,225.58,225.71,4054.0,222.2047,222.4805,222.2047,222.3328,4054.0
2023-08-04 15:25:00,225.72,225.92,225.58,225.86,5891.0,222.3426,222.5396,222.2047,222.4805,5891.0
2023-08-04 15:30:00,225.94,226.07,225.83,225.95,7834.0,222.5593,222.6874,222.451,222.5692,7834.0
2023-08-04 15:35:00,225.93,225.93,225.5,225.52,6421.0,222.5495,222.5495,222.1259,222.1456,6421.0
2023-08-04 15:40:00,225.58,225.81,225.5,225.72,15138.0,222.2047,222.4313,222.1259,222.3426,15138.0
2023-08-04 15:45:00,225.72,226.06,225.68,225.92,19584.0,222.3426,222.6775,222.3032,222.5396,19584.0
2023-08-04 15:50:00,225.91,226.06,225.66,225.83,31082.0,222.5298,222.6775,222.2835,222.451,31082.0
2023-08-04 15:55:00,225.81,226.1,225.59,226.1,61167.0,222.4313,222.7169,222.2146,222.7169,61167.0
2023-08-07 09:30:00,227.84,229.12,227.61,229.12,10570.0,224.4309,225.6918,224.2044,225.6918,10570.0
2023-08-07 09:35:00,229.34,229.75,228.92,228.93,5744.0,225.9085,226.3123,225.4948,225.5046,5744.0
2023-08-07 09:40:00,228.87,228.87,226.62,226.62,2632.0,225.4455,225.4455,223.2292,223.2292,2632.0
2023-08-07 09:45:00,227.02,227.36,226.93,227.3,2990.0,223.6232,223.9581,223.5345,223.899,2990.0
2023-08-07 09:50:00,227.27,227.35,226.53,226.53,1300.0,223.8694,223.9482,223.1405,223.1405,1300.0
2023-08-07 09:55:00,226.43,226.43,226.04,226.07,1768.0,223.042,223.042,222.6578,222.6874,1768.0
2023-08-07 10:00:00,226.04,226.24,226.04,226.06,503.0,222.6578,222.8549,222.6578,222.6775,503.0
2023-08-07 10:05:00,226.22,226.29,225.81,226.27,3265.0,222.8352,222.9041,222.4313,222.8844,3265.0
2023-08-07 10:10:00,226.34,226.52,226.02,226.52,6943.0,222.9534,223.1307,222.6381,223.1307,6943.0
2023-08-07 10:15:00,226.43,226.43,225.81,226.12,3546.0,223.042,223.042,222.4313,222.7366,3546.0
2023-08-07 10:20:00,225.97,226.32,225.88,226.32,902.0,222.5889,222.9337,222.5002,222.9337,902.0
2023-08-07 10:25:00,226.43,227.36,226.39,227.21,2370.0,223.042,223.9581,223.0026,223.8103,2370.0
2023-08-07 10:30:00,227.19,227.28,226.8,226.98,3511.0,223.7906,223.8793,223.4065,223.5838,3511.0
2023-08-07 10:35:00,226.83,227.47,226.82,227.47,5328.0,223.436,224.0664,223.4262,224.0664,5328.0
2023-08-07 10:40:00,227.33,227.39,227.1,227.39,743.0,223.9285,223.9876,223.702,223.9876,743.0
2023-08-07 10:45:00,227.14,227.45,227.12,227.26,5269.0,223.7414,224.0467,223.7217,223.8596,5269.0
2023-08-07 10:50:00,227.35,227.44,226.95,226.95,2341.0,223.9482,224.0369,223.5542,223.5542,2341.0
2023-08-07 10:55:00,227.08,227.24,226.98,227.24,2113.0,223.6823,223.8399,223.5838,223.8399,2113.0
2023-08-07 11:00:00,227.24,227.26,227.0,227.0,1306.0,223.8399,223.8596,223.6035,223.6035,1306.0
2023-08-07 11:05:00,227.01,227.03,226.59,226.73,4231.0,223.6133,223.633,223.1996,223.3375,4231.0
2023-08-07 11:10:00,226.63,226.78,226.61,226.75,1617.0,223.239,223.3868,223.2193,223.3572,1617.0
2023-08-07 11:15:00,226.68,226.73,226.34,226.34,1400.0,223.2883,223.3375,222.9534,222.9534,1400.0
2023-08-07 11:20:00,226.36,226.76,226.36,226.71,4266.0,222.9731,223.3671,222.9731,223.3178,4266.0
2023-08-07 11:25:00,226.71,226.77,226.46,226.46,2400.0,223.3178,223.3769,223.0716,223.0716,2400.0
2023-08-07 11:30:00,226.49,226.77,226.46,226.74,8917.0,223.1011,223.3769,223.0716,223.3474,8917.0
2023-08-07 11:35:00,226.72,227.38,226.7,227.28,7797.0,223.3277,223.9778,223.308,223.8793,7797.0
2023-08-07 11:40:00,227.28,227.39,226.98,227.39,4094.0,223.8793,223.9876,223.5838,223.9876,4094.0
2023-08-07 11:45:00,227.49,227.59,227.26,227.26,1985.0,224.0862,224.1847,223.8596,223.8596,1985.0
2023-08-07 11:50:00,227.48,227.81,227.48,227.81,1907.0,224.0763,224.4014,224.0763,224.4014,1907.0
2023-08-07 11:55:00,227.79,228.09,227.79,227.89,4753.0,224.3817,224.6772,224.3817,224.4802,4753.0
2023-08-07 12:00:00,227.85,228.06,227.65,227.65,4751.0,224.4408,224.6476,224.2438,224.2438,4751.0
2023-08-07 12:05:00,227.6,227.81,227.42,227.42,3155.0,224.1945,224.4014,224.0172,224.0172,3155.0
2023-08-07 12:10:00,227.42,227.6,227.42,227.42,1212.0,224.0172,224.1945,224.0172,224.0172,1212.0
2023-08-07 12:15:00,227.51,227.6,227.47,227.53,1434.0,224.1059,224.1945,224.0664,224.1256,1434.0
2023-08-07 12:20:00,227.63,227.67,227.48,227.67,2736.0,224.2241,224.2635,224.0763,224.2635,2736.0
2023-08-07 12:25:00,227.58,227.86,227.56,227.83,2901.0,224.1748,224.4506,224.1551,224.4211,2901.0
2023-08-07 12:30:00,227.83,227.83,227.51,227.55,2077.0,224.4211,224.4211,224.1059,224.1453,2077.0
2023-08-07 12:35:00,227.68,227.68,227.36,227.37,2028.0,224.2733,224.2733,223.9581,223.9679,2028.0
2023-08-07 12:40:00,227.35,227.38,227.22,227.32,1200.0,223.9482,223.9778,223.8202,223.9187,1200.0
2023-08-07 12:45:00,227.39,227.76,227.39,227.76,5559.0,223.9876,224.3521,223.9876,224.3521,5559.0
2023-08-07 12:50:00,227.71,228.39,227.68,228.39,3191.0,224.3029,224.9727,224.2733,224.9727,3191.0
2023-08-07 12:55:00,228.41,228.41,228.11,228.11,2433.0,224.9924,224.9924,224.6969,224.6969,2433.0
2023-08-07 13:00:00,228.25,228.25,227.95,227.95,1135.0,224.8348,224.8348,224.5393,224.5393,1135.0
2023-08-07 13:05:00,227.82,227.99,227.71,227.84,1592.0,224.4112,224.5787,224.3029,224.4309,1592.0
2023-08-07 13:10:00,227.9,227.9,227.56,227.63,1272.0,224.49,224.49,224.1551,224.2241,1272.0
2023-08-07 13:15:00,227.56,227.57,227.32,227.4,2904.0,224.1551,224.165,223.9187,223.9975,2904.0
2023-08-07 13:20:00,227.32,227.48,227.0,227.0,3960.0,223.9187,224.0763,223.6035,223.6035,3960.0
2023-08-07 13:25:00,226.96,227.09,226.64,226.65,2591.0,223.5641,223.6921,223.2489,223.2587,2591.0
2023-08-07 13:30:00,226.63,227.03,226.63,226.98,2041.0,223.239,223.633,223.239,223.5838,2041.0
2023-08-07 13:35:00,227.03,227.41,226.93,226.94,2521.0,223.633,224.0073,223.5345,223.5444,2521.0
2023-08-07 13:40:00,227.08,227.16,227.07,227.14,1900.0,223.6823,223.7611,223.6724,223.7414,1900.0
2023-08-07 13:45:00,227.14,227.93,227.1,227.93,7696.0,223.7414,224.5196,223.702,224.5196,7696.0
2023-08-07 13:50:00,227.83,227.9,227.7,227.86,3969.0,224.4211,224.49,224.293,224.4506,3969.0
2023-08-07 13:55:00,227.85,227.87,227.67,227.83,2096.0,224.4408,224.4605,224.2635,224.4211,2096.0
2023-08-07 14:00:00,227.86,227.91,227.62,227.7,2050.0,224.4506,224.4999,224.2142,224.293,2050.0
2023-08-07 14:05:00,227.61,227.72,227.57,227.72,1733.0,224.2044,224.3127,224.165,224.3127,1733.0
2023-08-07 14:10:00,227.68,227.69,227.6,227.65,1505.0,224.2733,224.2832,224.1945,224.2438,1505.0
2023-08-07 14:15:00,227.62,227.68,227.43,227.57,2181.0,224.2142,224.2733,224.027,224.165,2181.0
2023-08-07 14:20:00,227.56,227.68,227.53,227.67,2125.0,224.1551,224.2733,224.1256,224.2635,2125.0
2023-08-07 14:25:00,227.7,227.74,227.49,227.49,2519.0,224.293,224.3324,224.0862,224.0862,2519.0
2023-08-07 14:30:00,227.54,227.71,227.54,227.59,1453.0,224.1354,224.3029,224.1354,224.1847,1453.0
2023-08-07 14:35:00,227.71,227.73,227.61,227.67,1050.0,224.3029,224.3226,224.2044,224.2635,1050.0
2023-08-07 14:40:00,227.42,227.58,227.41,227.57,2772.0,224.0172,224.1748,224.0073,224.165,2772.0
2023-08-07 14:45:00,227.58,227.75,227.58,227.73,2613.0,224.1748,224.3423,224.1748,224.3226,2613.0
2023-08-07 14:50:00,227.74,227.84,227.71,227.8,1945.0,224.3324,224.4309,224.3029,224.3915,1945.0
2023-08-07 14:55:00,227.83,227.87,227.75,227.76,2238.0,224.4211,224.4605,224.3423,224.3521,2238.0
2023-08-07 15:00:00,227.9,227.95,227.78,227.78,1767.0,224.49,224.5393,224.3718,224.3718,1767.0
2023-08-07 15:05:00,227.74,227.9,227.74,227.81,700.0,224.3324,224.49,224.3324,224.4014,700.0
2023-08-07 15:10:00,227.92,228.05,227.86,228.02,5855.0,224.5097,224.6378,224.4506,224.6082,5855.0
2023-08-07 15:15:00,228.03,228.09,227.98,228.0,2692.0,224.6181,224.6772,224.5688,224.5885,2692.0
2023-08-07 15:20:00,227.92,228.18,227.92,228.01,2819.0,224.5097,224.7658,224.5097,224.5984,2819.0
2023-08-07 15:25:00,228.08,228.12,227.85,227.85,3311.0,224.6673,224.7067,224.4408,224.4408,3311.0
2023-08-07 15:30:00,227.97,228.09,227.76,227.91,5070.0,224.559,224.6772,224.3521,224.4999,5070.0
2023-08-07 15:35:00,227.94,227.97,227.76,227.77,4478.0,224.5294,224.559,224.3521,224.362,4478.0
2023-08-07 15:40:00,227.88,228.0,227.8,227.87,3810.0,224.4703,224.5885,224.3915,224.4605,3810.0
2023-08-07 15:45:00,227.87,228.12,227.8,228.02,6481.0,224.4605,224.7067,224.3915,224.6082,6481.0
2023-08-07 15:50:00,228.05,228.3,228.0,228.23,16894.0,224.6378,224.884,224.5885,224.8151,16894.0
2023-08-07 15:55:00,228.15,228.77,228.1,228.72,71287.0,224.7363,225.347,224.687,225.2977,71287.0
2023-08-08 09:30:00,226.79,228.42,226.43,227.29,9697.0,223.3966,225.0022,223.042,223.8891,9697.0
2023-08-08 09:35:00,227.16,227.28,226.5,226.59,3634.0,223.7611,223.8793,223.111,223.1996,3634.0
2023-08-08 09:40:00,226.46,226.69,226.32,226.69,1129.0,223.0716,223.2981,222.9337,223.2981,1129.0
2023-08-08 09:45:00,226.61,226.71,226.24,226.71,3149.0,223.2193,223.3178,222.8549,223.3178,3149.0
2023-08-08 09:50:00,226.69,226.89,226.62,226.62,1808.0,223.2981,223.4951,223.2292,223.2292,1808.0
2023-08-08 09:55:00,226.58,226.58,225.68,226.29,5119.0,223.1898,223.1898,222.3032,222.9041,5119.0
2023-08-08 10:00:00,226.15,226.48,225.81,225.94,4045.0,222.7662,223.0913,222.4313,222.5593,4045.0
2023-08-08 10:05:00,226.1,226.27,225.52,225.52,2200.0,222.7169,222.8844,222.1456,222.1456,2200.0
2023-08-08 10:10:00,225.69,225.71,225.3,225.3,4579.0,222.3131,222.3328,221.9289,221.9289,4579.0
2023-08-08 10:15:00,225.31,225.49,225.16,225.27,6308.0,221.9388,222.1161,221.791,221.8994,6308.0
2023-08-08 10:20:00,225.19,225.59,225.1,225.59,6228.0,221.8206,222.2146,221.7319,222.2146,6228.0
2023-08-08 10:25:00,225.6,225.77,225.46,225.69,5165.0,222.2244,222.3919,222.0865,222.3131,5165.0
2023-08-08 10:30:00,225.63,225.84,225.63,225.73,3852.0,222.254,222.4608,222.254,222.3525,3852.0
2023-08-08 10:35:00,225.71,226.03,225.51,225.51,7526.0,222.3328,222.648,222.1358,222.1358,7526.0
2023-08-08 10:40:00,225.41,225.53,225.23,225.23,3688.0,222.0373,222.1555,221.86,221.86,3688.0
2023-08-08 10:45:00,225.13,225.13,224.75,224.96,4101.0,221.7615,221.7615,221.3871,221.594,4101.0
2023-08-08 10:50:00,225.06,225.36,225.06,225.3,3916.0,221.6925,221.988,221.6925,221.9289,3916.0
2023-08-08 10:55:00,225.31,225.48,225.21,225.35,2329.0,221.9388,222.1062,221.8403,221.9782,2329.0
2023-08-08 11:00:00,225.3,225.35,225.14,225.19,3092.0,221.9289,221.9782,221.7713,221.8206,3092.0
2023-08-08 11:05:00,225.05,225.48,225.03,225.48,1870.0,221.6827,222.1062,221.663,222.1062,1870.0
2023-08-08 11:10:00,225.48,225.84,225.47,225.83,3307.0,222.1062,222.4608,222.0964,222.451,3307.0
2023-08-08 11:15:00,225.77,225.88,225.7,225.88,1310.0,222.3919,222.5002,222.3229,222.5002,1310.0
2023-08-08 11:20:00,225.88,226.18,225.88,226.05,2713.0,222.5002,222.7958,222.5002,222.6677,2713.0
2023-08-08 11:25:00,226.04,226.32,225.82,226.32,6773.0,222.6578,222.9337,222.4411,222.9337,6773.0
2023-08-08 11:30:00,226.3,226.64,226.22,226.64,2974.0,222.914,223.2489,222.8352,223.2489,2974.0
2023-08-08 11:35:00,226.64,226.84,226.58,226.6,6561.0,223.2489,223.4459,223.1898,223.2095,6561.0
2023-08-08 11:40:00,226.55,226.55,226.0,226.04,7102.0,223.1602,223.1602,222.6184,222.6578,7102.0
2023-08-08 11:45:00,226.01,226.12,225.87,226.04,1126.0,222.6283,222.7366,222.4904,222.6578,1126.0
2023-08-08 11:50:00,225.93,226.22,225.92,226.14,5219.0,222.5495,222.8352,222.5396,222.7564,5219.0
2023-08-08 11:55:00,226.13,226.13,225.44,225.55,9412.0,222.7465,222.7465,222.0668,222.1752,9412.0
2023-08-08 12:00:00,225.58,225.79,225.53,225.53,3459.0,222.2047,222.4116,222.1555,222.1555,3459.0
2023-08-08 12:05:00,225.6,225.78,225.36,225.4,2864.0,222.2244,222.4017,221.988,222.0274,2864.0
2023-08-08 12:10:00,225.37,225.55,225.36,225.55,3541.0,221.9979,222.1752,221.988,222.1752,3541.0
2023-08-08 12:15:00,225.54,225.62,225.3,225.3,2693.0,222.1653,222.2441,221.9289,221.9289,2693.0
2023-08-08 12:20:00,225.31,225.32,225.12,225.15,1100.0,221.9388,221.9486,221.7516,221.7812,1100.0
2023-08-08 12:25:00,225.18,225.24,224.9,225.2,7835.0,221.8107,221.8698,221.5349,221.8304,7835.0
2023-08-08 12:30:00,225.29,225.3,225.21,225.22,700.0,221.9191,221.9289,221.8403,221.8501,700.0
2023-08-08 12:35:00,225.29,225.36,225.08,225.09,2179.0,221.9191,221.988,221.7122,221.7221,2179.0
2023-08-08 12:40:00,225.14,225.16,224.77,224.91,2721.0,221.7713,221.791,221.4068,221.5448,2721.0
2023-08-08 12:45:00,224.93,225.21,224.84,225.17,5936.0,221.5645,221.8403,221.4758,221.8009,5936.0
2023-08-08 12:50:00,225.13,225.25,225.05,225.05,3420.0,221.7615,221.8797,221.6827,221.6827,3420.0
2023-08-08 12:55:00,225.15,225.22,225.0,225.13,2215.0,221.7812,221.8501,221.6334,221.7615,2215.0
2023-08-08 13:00:00,225.18,225.22,225.11,225.21,2067.0,221.8107,221.8501,221.7418,221.8403,2067.0
2023-08-08 13:05:00,225.23,225.28,225.04,225.28,2890.0,221.86,221.9092,221.6728,221.9092,2890.0
2023-08-08 13:10:00,225.18,225.52,225.03,225.52,3106.0,221.8107,222.1456,221.663,222.1456,3106.0
2023-08-08 13:15:00,225.65,225.82,225.36,225.46,2963.0,222.2737,222.4411,221.988,222.0865,2963.0
2023-08-08 13:20:00,225.47,225.6,225.34,225.35,3292.0,222.0964,222.2244,221.9683,221.9782,3292.0
2023-08-08 13:25:00,225.3,225.4,225.3,225.36,3194.0,221.9289,222.0274,221.9289,221.988,3194.0
2023-08-08 13:30:00,225.36,225.48,225.35,225.45,1881.0,221.988,222.1062,221.9782,222.0767,1881.0
2023-08-08 13:35:00,225.4,225.67,225.3,225.62,6883.0,222.0274,222.2934,221.9289,222.2441,6883.0
2023-08-08 13:40:00,225.62,225.82,225.56,225.8,2036.0,222.2441,222.4411,222.185,222.4214,2036.0
2023-08-08 13:45:00,225.86,225.96,225.42,225.42,2854.0,222.4805,222.579,222.0471,222.0471,2854.0
2023-08-08 13:50:00,225.39,225.76,225.39,225.67,5216.0,222.0176,222.382,222.0176,222.2934,5216.0
2023-08-08 13:55:00,225.69,225.75,225.51,225.61,4757.0,222.3131,222.3722,222.1358,222.2343,4757.0
2023-08-08 14:00:00,225.68,226.11,225.67,226.11,2186.0,222.3032,222.7268,222.2934,222.7268,2186.0
2023-08-08 14:05:00,226.13,226.14,225.97,225.97,2403.0,222.7465,222.7564,222.5889,222.5889,2403.0
2023-08-08 14:10:00,225.95,226.24,225.87,226.15,3564.0,222.5692,222.8549,222.4904,222.7662,3564.0
2023-08-08 14:15:00,226.16,226.33,226.15,226.32,1693.0,222.7761,222.9435,222.7662,222.9337,1693.0
2023-08-08 14:20:00,226.24,226.25,226.15,226.17,928.0,222.8549,222.8647,222.7662,222.7859,928.0
2023-08-08 14:25:00,226.15,226.15,225.96,226.05,1387.0,222.7662,222.7662,222.579,222.6677,1387.0
2023-08-08 14:30:00,226.02,226.07,225.71,225.97,6027.0,222.6381,222.6874,222.3328,222.5889,6027.0
2023-08-08 14:35:00,225.9,226.01,225.85,225.85,2542.0,222.5199,222.6283,222.4707,222.4707,2542.0
2023-08-08 14:40:00,225.89,225.98,225.82,225.82,1767.0,222.5101,222.5987,222.4411,222.4411,1767.0
2023-08-08 14:45:00,225.75,225.89,225.64,225.89,4482.0,222.3722,222.5101,222.2638,222.5101,4482.0
2023-08-08 14:50:00,225.93,226.07,225.88,226.05,4454.0,222.5495,222.6874,222.5002,222.6677,4454.0
2023-08-08 14:55:00,226.08,226.24,226.0,226.05,7447.0,222.6972,222.8549,222.6184,222.6677,7447.0
2023-08-08 15:00:00,226.12,226.44,226.12,226.44,1803.0,222.7366,223.0519,222.7366,223.0519,1803.0
2023-08-08 15:05:00,226.43,226.62,226.4,226.53,5053.0,223.042,223.2292,223.0125,223.1405,5053.0
2023-08-08 15:10:00,226.53,226.53,226.4,226.43,7537.0,223.1405,223.1405,223.0125,223.042,7537.0
2023-08-08 15:15:00,226.53,226.66,226.53,226.66,3522.0,223.1405,223.2686,223.1405,223.2686,3522.0
2023-08-08 15:20:00,226.65,226.91,226.65,226.81,16148.0,223.2587,223.5148,223.2587,223.4163,16148.0
2023-08-08 15:25:00,226.82,226.82,226.65,226.72,4627.0,223.4262,223.4262,223.2587,223.3277,4627.0
2023-08-08 15:30:00,226.74,226.74,226.53,226.57,3871.0,223.3474,223.3474,223.1405,223.1799,3871.0
2023-08-08 15:35:00,226.57,226.75,226.48,226.62,6670.0,223.1799,223.3572,223.0913,223.2292,6670.0
2023-08-08 15:40:00,226.63,226.72,226.51,226.53,10025.0,223.239,223.3277,223.1208,223.1405,10025.0
2023-08-08 15:45:00,226.56,226.7,226.46,226.58,15381.0,223.1701,223.308,223.0716,223.1898,15381.0
2023-08-08 15:50:00,226.58,226.69,226.52,226.52,19938.0,223.1898,223.2981,223.1307,223.1307,19938.0
2023-08-08 15:55:00,226.52,226.94,226.52,226.77,27552.0,223.1307,223.5444,223.1307,223.3769,27552.0
2023-08-09 09:30:00,226.92,226.92,226.26,226.26,3168.0,223.5247,223.5247,222.8746,222.8746,3168.0
2023-08-09 09:35:00,226.52,226.52,226.04,226.04,300.0,223.1307,223.1307,222.6578,222.6578,300.0
2023-08-09 09:40:00,226.0,226.0,225.3,225.45,5291.0,222.6184,222.6184,221.9289,222.0767,5291.0
2023-08-09 09:45:00,225.24,225.6,225.24,225.6,4023.0,221.8698,222.2244,221.8698,222.2244,4023.0
2023-08-09 09:50:00,225.19,225.58,225.17,225.58,620.0,221.8206,222.2047,221.8009,222.2047,620.0
2023-08-09 09:55:00,225.5,225.85,225.41,225.83,1850.0,222.1259,222.4707,222.0373,222.451,1850.0
2023-08-09 10:00:00,225.95,226.15,225.76,225.88,3018.0,222.5692,222.7662,222.382,222.5002,3018.0
2023-08-09 10:05:00,225.71,225.74,225.4,225.46,1463.0,222.3328,222.3623,222.0274,222.0865,1463.0
2023-08-09 10:10:00,225.25,225.33,224.99,225.22,1456.0,221.8797,221.9585,221.6236,221.8501,1456.0
2023-08-09 10:15:00,225.36,226.02,225.31,225.9,2599.0,221.988,222.6381,221.9388,222.5199,2599.0
2023-08-09 10:20:00,225.81,225.84,225.63,225.73,500.0,222.4313,222.4608,222.254,222.3525,500.0
2023-08-09 10:25:00,225.44,225.89,225.44,225.76,1245.0,222.0668,222.5101,222.0668,222.382,1245.0
2023-08-09 10:30:00,225.88,225.93,225.69,225.69,1329.0,222.5002,222.5495,222.3131,222.3131,1329.0
2023-08-09 10:35:00,225.74,225.75,225.54,225.61,3377.0,222.3623,222.3722,222.1653,222.2343,3377.0
2023-08-09 10:40:00,225.54,225.68,225.37,225.52,3141.0,222.1653,222.3032,221.9979,222.1456,3141.0
2023-08-09 10:45:00,225.55,225.83,225.54,225.83,2132.0,222.1752,222.451,222.1653,222.451,2132.0
2023-08-09 10:50:00,225.66,226.03,225.62,226.03,1466.0,222.2835,222.648,222.2441,222.648,1466.0
2023-08-09 10:55:00,225.96,226.09,225.96,225.99,600.0,222.579,222.7071,222.579,222.6086,600.0
2023-08-09 11:00:00,225.99,226.42,225.93,226.42,7286.0,222.6086,223.0322,222.5495,223.0322,7286.0
2023-08-09 11:05:00,226.44,226.53,226.22,226.22,2392.0,223.0519,223.1405,222.8352,222.8352,2392.0
2023-08-09 11:10:00,226.15,226.19,226.14,226.16,531.0,222.7662,222.8056,222.7564,222.7761,531.0
2023-08-09 11:15:00,226.22,226.22,225.7,225.73,2496.0,222.8352,222.8352,222.3229,222.3525,2496.0
2023-08-09 11:20:00,225.74,225.79,225.52,225.61,3960.0,222.3623,222.4116,222.1456,222.2343,3960.0
2023-08-09 11:25:00,225.52,225.52,225.15,225.15,3274.0,222.1456,222.1456,221.7812,221.7812,3274.0
2023-08-09 11:30:00,225.14,225.24,224.93,225.03,3664.0,221.7713,221.8698,221.5645,221.663,3664.0
2023-08-09 11:35:00,225.22,225.27,224.89,224.89,1521.0,221.8501,221.8994,221.5251,221.5251,1521.0
2023-08-09 11:40:00,224.82,225.08,224.82,224.95,3483.0,221.4561,221.7122,221.4561,221.5842,3483.0
2023-08-09 11:45:00,224.88,224.9,224.63,224.64,1004.0,221.5152,221.5349,221.2689,221.2788,1004.0
2023-08-09 11:50:00,224.17,224.46,224.17,224.36,1851.0,220.8158,221.1015,220.8158,221.003,1851.0
2023-08-09 11:55:00,224.18,224.23,223.96,224.08,1946.0,220.8257,220.8749,220.609,220.7272,1946.0
2023-08-09 12:00:00,224.2,224.47,224.2,224.38,1522.0,220.8454,221.1113,220.8454,221.0227,1522.0
2023-08-09 12:05:00,224.47,224.53,224.43,224.43,2731.0,221.1113,221.1704,221.0719,221.0719,2731.0
2023-08-09 12:10:00,224.3,224.32,224.11,224.27,2500.0,220.9439,220.9636,220.7567,220.9143,2500.0
2023-08-09 12:15:00,224.2,224.21,223.92,224.12,2370.0,220.8454,220.8552,220.5696,220.7666,2370.0
2023-08-09 12:20:00,223.97,223.97,223.86,223.88,705.0,220.6188,220.6188,220.5105,220.5302,705.0
2023-08-09 12:25:00,223.86,223.95,223.84,223.93,2300.0,220.5105,220.5991,220.4908,220.5794,2300.0
2023-08-09 12:30:00,223.9,224.14,223.86,224.14,13505.0,220.5499,220.7863,220.5105,220.7863,13505.0
2023-08-09 12:35:00,224.21,224.21,224.13,224.16,1218.0,220.8552,220.8552,220.7764,220.806,1218.0
2023-08-09 12:40:00,224.15,224.33,224.12,224.19,2129.0,220.7961,220.9734,220.7666,220.8355,2129.0
2023-08-09 12:45:00,224.22,224.56,224.21,224.48,1325.0,220.8651,221.2,220.8552,221.1212,1325.0
2023-08-09 12:50:00,224.53,224.72,224.39,224.72,1755.0,221.1704,221.3576,221.0325,221.3576,1755.0
2023-08-09 12:55:00,224.73,224.74,224.51,224.69,3133.0,221.3674,221.3773,221.1507,221.328,3133.0
2023-08-09 13:00:00,224.63,224.7,224.59,224.63,1015.0,221.2689,221.3379,221.2295,221.2689,1015.0
2023-08-09 13:05:00,224.66,224.77,224.66,224.77,764.0,221.2985,221.4068,221.2985,221.4068,764.0
2023-08-09 13:10:00,224.78,224.98,224.78,224.98,300.0,221.4167,221.6137,221.4167,221.6137,300.0
2023-08-09 13:15:00,225.17,225.17,224.97,224.97,1029.0,221.8009,221.8009,221.6039,221.6039,1029.0
2023-08-09 13:20:00,225.08,225.08,224.85,224.86,4232.0,221.7122,221.7122,221.4857,221.4955,4232.0
2023-08-09 13:25:00,224.92,224.95,224.88,224.9,2115.0,221.5546,221.5842,221.5152,221.5349,2115.0
2023-08-09 13:30:00,224.93,225.01,224.82,224.88,1754.0,221.5645,221.6433,221.4561,221.5152,1754.0
2023-08-09 13:35:00,224.85,224.88,224.81,224.88,1399.0,221.4857,221.5152,221.4463,221.5152,1399.0
2023-08-09 13:40:00,224.91,224.91,224.78,224.78,600.0,221.5448,221.5448,221.4167,221.4167,600.0
2023-08-09 13:45:00,224.75,224.76,224.58,224.58,1003.0,221.3871,221.397,221.2197,221.2197,1003.0
2023-08-09 13:50:00,224.45,224.59,224.32,224.5,2781.0,221.0916,221.2295,220.9636,221.1409,2781.0
2023-08-09 13:55:00,224.48,224.48,224.34,224.36,2202.0,221.1212,221.1212,220.9833,221.003,2202.0
2023-08-09 14:00:00,224.31,224.36,224.26,224.36,1547.0,220.9537,221.003,220.9045,221.003,1547.0
2023-08-09 14:05:00,224.43,224.57,224.43,224.52,2513.0,221.0719,221.2098,221.0719,221.1606,2513.0
2023-08-09 14:10:00,224.52,224.57,224.45,224.5,1206.0,221.1606,221.2098,221.0916,221.1409,1206.0
2023-08-09 14:15:00,224.47,224.5,224.42,224.45,1579.0,221.1113,221.1409,221.0621,221.0916,1579.0
2023-08-09 14:20:00,224.4,224.43,224.28,224.43,2848.0,221.0424,221.0719,220.9242,221.0719,2848.0
2023-08-09 14:25:00,224.31,224.45,224.31,224.38,1754.0,220.9537,221.0916,220.9537,221.0227,1754.0
2023-08-09 14:30:00,224.48,224.8,224.47,224.56,2918.0,221.1212,221.4364,221.1113,221.2,2918.0
2023-08-09 14:35:00,224.6,224.6,224.5,224.5,1421.0,221.2394,221.2394,221.1409,221.1409,1421.0
2023-08-09 14:40:00,224.42,224.54,224.35,224.54,3484.0,221.0621,221.1803,220.9931,221.1803,3484.0
2023-08-09 14:45:00,224.56,224.65,224.56,224.65,414.0,221.2,221.2886,221.2,221.2886,414.0
2023-08-09 14:50:00,224.67,224.7,224.44,224.45,1664.0,221.3083,221.3379,221.0818,221.0916,1664.0
2023-08-09 14:55:00,224.46,224.55,224.44,224.46,1200.0,221.1015,221.1901,221.0818,221.1015,1200.0
2023-08-09 15:00:00,224.5,224.56,224.45,224.5,806.0,221.1409,221.2,221.0916,221.1409,806.0
2023-08-09 15:05:00,224.52,224.65,224.16,224.16,4003.0,221.1606,221.2886,220.806,220.806,4003.0
2023-08-09 15:10:00,224.14,224.2,224.11,224.15,2102.0,220.7863,220.8454,220.7567,220.7961,2102.0
2023-08-09 15:15:00,224.08,224.08,223.96,224.01,1189.0,220.7272,220.7272,220.609,220.6582,1189.0
2023-08-09 15:20:00,224.06,224.17,224.01,224.11,2618.0,220.7075,220.8158,220.6582,220.7567,2618.0
2023-08-09 15:25:00,224.11,224.26,224.0,224.0,1255.0,220.7567,220.9045,220.6484,220.6484,1255.0
2023-08-09 15:30:00,223.93,224.01,223.84,223.88,4800.0,220.5794,220.6582,220.4908,220.5302,4800.0
2023-08-09 15:35:00,223.82,223.91,223.64,223.69,4355.0,220.4711,220.5597,220.2938,220.343,4355.0
2023-08-09 15:40:00,223.71,223.72,223.47,223.54,6061.0,220.3627,220.3726,220.1263,220.1953,6061.0
2023-08-09 15:45:00,223.51,223.51,222.71,222.8,10613.0,220.1657,220.1657,219.3777,219.4663,10613.0
2023-08-09 15:50:00,222.78,223.14,222.78,223.14,10081.0,219.4466,219.8012,219.4466,219.8012,10081.0
2023-08-09 15:55:00,223.14,223.61,222.95,223.29,43217.0,219.8012,220.2642,219.6141,219.949,43217.0
2023-08-10 09:30:00,223.15,223.15,223.0,223.01,3587.0,219.8111,219.8111,219.6633,219.6732,3587.0
2023-08-10 09:35:00,222.93,223.6,222.86,223.39,7008.0,219.5944,220.2544,219.5254,220.0475,7008.0
2023-08-10 09:40:00,222.91,223.89,222.91,223.64,500.0,219.5747,220.54,219.5747,220.2938,500.0
2023-08-10 09:45:00,223.92,224.82,223.92,224.6,1215.0,220.5696,221.4561,220.5696,221.2394,1215.0
2023-08-10 09:50:00,224.6,225.18,224.41,225.17,3620.0,221.2394,221.8107,221.0522,221.8009,3620.0
2023-08-10 09:55:00,224.97,225.25,224.96,225.2,3036.0,221.6039,221.8797,221.594,221.8304,3036.0
2023-08-10 10:00:00,225.23,225.24,224.94,225.02,1966.0,221.86,221.8698,221.5743,221.6531,1966.0
2023-08-10 10:05:00,224.99,225.0,224.72,224.97,2973.0,221.6236,221.6334,221.3576,221.6039,2973.0
2023-08-10 10:10:00,225.03,225.16,224.82,224.86,903.0,221.663,221.791,221.4561,221.4955,903.0
2023-08-10 10:15:00,224.83,224.91,224.38,224.81,1453.0,221.466,221.5448,221.0227,221.4463,1453.0
2023-08-10 10:20:00,224.81,224.81,224.81,224.81,0.0,221.4463,221.4463,221.4463,221.4463,0.0
2023-08-10 10:25:00,224.57,224.61,224.57,224.61,207.0,221.2098,221.2492,221.2098,221.2492,207.0
2023-08-10 10:30:00,224.54,224.57,224.54,224.57,400.0,221.1803,221.2098,221.1803,221.2098,400.0
2023-08-10 10:35:00,224.38,224.48,224.18,224.18,6871.0,221.0227,221.1212,220.8257,220.8257,6871.0
2023-08-10 10:40:00,224.03,224.03,223.59,223.63,1400.0,220.6779,220.6779,220.2445,220.2839,1400.0
2023-08-10 10:45:00,223.5,223.52,223.2,223.21,4600.0,220.1559,220.1756,219.8603,219.8702,4600.0
2023-08-10 10:50:00,223.24,223.67,223.13,223.55,2639.0,219.8997,220.3233,219.7914,220.2051,2639.0
2023-08-10 10:55:00,223.62,223.76,223.41,223.41,1942.0,220.2741,220.412,220.0672,220.0672,1942.0
2023-08-10 11:00:00,223.26,223.35,223.26,223.35,400.0,219.9194,220.0081,219.9194,220.0081,400.0
2023-08-10 11:05:00,223.28,223.74,223.28,223.71,800.0,219.9391,220.3923,219.9391,220.3627,800.0
2023-08-10 11:10:00,223.63,223.63,223.63,223.63,300.0,220.2839,220.2839,220.2839,220.2839,300.0
2023-08-10 11:15:00,223.49,223.5,223.15,223.28,605.0,220.146,220.1559,219.8111,219.9391,605.0
2023-08-10 11:20:00,223.15,223.37,223.12,223.31,902.0,219.8111,220.0278,219.7815,219.9687,902.0
2023-08-10 11:25:00,223.46,223.63,223.32,223.63,1872.0,220.1164,220.2839,219.9785,220.2839,1872.0
2023-08-10 11:30:00,223.62,224.35,223.61,224.23,2271.0,220.2741,220.9931,220.2642,220.8749,2271.0
2023-08-10 11:35:00,224.27,224.35,223.66,223.67,2841.0,220.9143,220.9931,220.3135,220.3233,2841.0
2023-08-10 11:40:00,223.77,223.77,223.61,223.63,795.0,220.4218,220.4218,220.2642,220.2839,795.0
2023-08-10 11:45:00,223.39,223.58,223.31,223.54,1670.0,220.0475,220.2347,219.9687,220.1953,1670.0
2023-08-10 11:50:00,223.51,223.51,223.05,223.26,6023.0,220.1657,220.1657,219.7126,219.9194,6023.0
2023-08-10 11:55:00,223.22,223.57,223.08,223.57,2745.0,219.88,220.2248,219.7421,220.2248,2745.0
2023-08-10 12:00:00,223.62,223.62,223.45,223.51,1700.0,220.2741,220.2741,220.1066,220.1657,1700.0
2023-08-10 12:05:00,223.46,223.48,223.03,223.03,2600.0,220.1164,220.1362,219.6929,219.6929,2600.0
2023-08-10 12:10:00,223.06,223.22,222.97,223.13,2318.0,219.7224,219.88,219.6338,219.7914,2318.0
2023-08-10 12:15:00,223.08,223.08,222.92,223.07,900.0,219.7421,219.7421,219.5845,219.7323,900.0
2023-08-10 12:20:00,223.05,223.1,222.8,222.8,700.0,219.7126,219.7618,219.4663,219.4663,700.0
2023-08-10 12:25:00,222.65,222.84,222.53,222.84,1755.0,219.3186,219.5057,219.2004,219.5057,1755.0
2023-08-10 12:30:00,223.14,223.17,223.14,223.17,200.0,219.8012,219.8308,219.8012,219.8308,200.0
2023-08-10 12:35:00,223.15,223.55,222.93,223.55,2412.0,219.8111,220.2051,219.5944,220.2051,2412.0
2023-08-10 12:40:00,223.56,223.56,223.56,223.56,100.0,220.215,220.215,220.215,220.215,100.0
2023-08-10 12:45:00,223.77,224.1,223.77,224.1,700.0,220.4218,220.7469,220.4218,220.7469,700.0
2023-08-10 12:50:00,224.17,224.21,223.93,224.08,3728.0,220.8158,220.8552,220.5794,220.7272,3728.0
2023-08-10 12:55:00,224.12,224.18,223.85,223.91,2215.0,220.7666,220.8257,220.5006,220.5597,2215.0
2023-08-10 13:00:00,224.01,224.28,224.01,224.08,3512.0,220.6582,220.9242,220.6582,220.7272,3512.0
2023-08-10 13:05:00,224.09,224.11,224.09,224.11,200.0,220.737,220.7567,220.737,220.7567,200.0
2023-08-10 13:10:00,224.07,224.19,223.96,224.19,1000.0,220.7173,220.8355,220.609,220.8355,1000.0
2023-08-10 13:15:00,224.18,224.18,223.71,223.8,3100.0,220.8257,220.8257,220.3627,220.4514,3100.0
2023-08-10 13:20:00,223.68,223.77,223.29,223.41,2653.0,220.3332,220.4218,219.949,220.0672,2653.0
2023-08-10 13:25:00,223.47,223.65,223.37,223.6,1701.0,220.1263,220.3036,220.0278,220.2544,1701.0
2023-08-10 13:30:00,223.52,223.76,223.35,223.76,1900.0,220.1756,220.412,220.0081,220.412,1900.0
2023-08-10 13:35:00,223.73,223.73,223.09,223.09,3500.0,220.3824,220.3824,219.752,219.752,3500.0
2023-08-10 13:40:00,223.11,223.28,222.86,223.0,1943.0,219.7717,219.9391,219.5254,219.6633,1943.0
2023-08-10 13:45:00,223.19,223.49,223.17,223.43,1350.0,219.8505,220.146,219.8308,220.0869,1350.0
2023-08-10 13:50:00,223.41,223.41,223.23,223.26,1201.0,220.0672,220.0672,219.8899,219.9194,1201.0
2023-08-10 13:55:00,223.18,223.18,222.72,223.02,1185.0,219.8406,219.8406,219.3875,219.683,1185.0
2023-08-10 14:00:00,223.03,223.12,222.87,223.06,1331.0,219.6929,219.7815,219.5353,219.7224,1331.0
2023-08-10 14:05:00,223.13,223.43,223.12,223.39,922.0,219.7914,220.0869,219.7815,220.0475,922.0
2023-08-10 14:10:00,223.53,223.62,223.5,223.62,1100.0,220.1854,220.2741,220.1559,220.2741,1100.0
2023-08-10 14:15:00,223.66,223.75,223.6,223.6,900.0,220.3135,220.4021,220.2544,220.2544,900.0
2023-08-10 14:20:00,223.61,223.72,223.52,223.71,701.0,220.2642,220.3726,220.1756,220.3627,701.0
2023-08-10 14:25:00,223.77,223.85,223.77,223.79,710.0,220.4218,220.5006,220.4218,220.4415,710.0
2023-08-10 14:30:00,223.84,223.89,223.76,223.81,3063.0,220.4908,220.54,220.412,220.4612,3063.0
2023-08-10 14:35:00,223.76,223.79,223.46,223.64,3322.0,220.412,220.4415,220.1164,220.2938,3322.0
2023-08-10 14:40:00,223.67,223.67,223.47,223.66,1300.0,220.3233,220.3233,220.1263,220.3135,1300.0
2023-08-10 14:45:00,223.61,223.85,223.61,223.78,2500.0,220.2642,220.5006,220.2642,220.4317,2500.0
2023-08-10 14:50:00,223.94,224.1,223.93,224.1,993.0,220.5893,220.7469,220.5794,220.7469,993.0
2023-08-10 14:55:00,224.15,224.35,224.12,224.35,1000.0,220.7961,220.9931,220.7666,220.9931,1000.0
2023-08-10 15:00:00,224.24,224.3,223.99,224.06,2000.0,220.8848,220.9439,220.6385,220.7075,2000.0
2023-08-10 15:05:00,224.03,224.16,224.03,224.16,1026.0,220.6779,220.806,220.6779,220.806,1026.0
2023-08-10 15:10:00,224.27,224.33,224.18,224.33,1837.0,220.9143,220.9734,220.8257,220.9734,1837.0
2023-08-10 15:15:00,224.29,224.39,224.19,224.19,2302.0,220.934,221.0325,220.8355,220.8355,2302.0
2023-08-10 15:20:00,224.19,224.3,224.13,224.16,2233.0,220.8355,220.9439,220.7764,220.806,2233.0
2023-08-10 15:25:00,224.14,224.26,224.13,224.23,5400.0,220.7863,220.9045,220.7764,220.8749,5400.0
2023-08-10 15:30:00,224.21,224.22,224.02,224.02,5124.0,220.8552,220.8651,220.6681,220.6681,5124.0
2023-08-10 15:35:00,224.03,224.25,224.02,224.12,7348.0,220.6779,220.8946,220.6681,220.7666,7348.0
2023-08-10 15:40:00,224.07,224.13,223.98,224.08,4597.0,220.7173,220.7764,220.6287,220.7272,4597.0
2023-08-10 15:45:00,224.0,224.49,223.89,224.47,9055.0,220.6484,221.131,220.54,221.1113,9055.0
2023-08-10 15:50:00,224.42,224.43,224.24,224.38,10861.0,221.0621,221.0719,220.8848,221.0227,10861.0
2023-08-10 15:55:00,224.45,224.65,224.1,224.28,42390.0,221.0916,221.2886,220.7469,220.9242,42390.0
2023-08-11 09:30:00,223.82,224.62,223.82,224.62,4105.0,220.4711,221.2591,220.4711,221.2591,4105.0
2023-08-11 09:35:00,224.9,225.8,224.88,225.28,12167.0,221.5349,222.4214,221.5152,221.9092,12167.0
2023-08-11 09:40:00,225.01,225.28,225.0,225.07,12201.0,221.6433,221.9092,221.6334,221.7024,12201.0
2023-08-11 09:45:00,225.03,225.04,224.73,224.73,1127.0,221.663,221.6728,221.3674,221.3674,1127.0
2023-08-11 09:50:00,224.8,225.31,224.72,225.31,878.0,221.4364,221.9388,221.3576,221.9388,878.0
2023-08-11 09:55:00,225.31,225.62,225.3,225.6,2756.0,221.9388,222.2441,221.9289,222.2244,2756.0
2023-08-11 10:00:00,225.6,226.38,225.56,225.87,37575.0,222.2244,222.9928,222.185,222.4904,37575.0
2023-08-11 10:05:00,225.87,226.09,225.68,225.68,4823.0,222.4904,222.7071,222.3032,222.3032,4823.0
2023-08-11 10:10:00,225.52,225.63,225.28,225.63,913.0,222.1456,222.254,221.9092,222.254,913.0
2023-08-11 10:15:00,225.48,225.5,225.19,225.19,1004.0,222.1062,222.1259,221.8206,221.8206,1004.0
2023-08-11 10:20:00,225.55,225.85,225.52,225.72,2806.0,222.1752,222.4707,222.1456,222.3426,2806.0
2023-08-11 10:25:00,225.8,225.8,225.71,225.8,1150.0,222.4214,222.4214,222.3328,222.4214,1150.0
2023-08-11 10:30:00,225.78,225.87,225.32,225.32,2911.0,222.4017,222.4904,221.9486,221.9486,2911.0
2023-08-11 10:35:00,225.22,225.7,225.17,225.7,2712.0,221.8501,222.3229,221.8009,222.3229,2712.0
2023-08-11 10:40:00,225.8,225.8,225.13,225.24,2304.0,222.4214,222.4214,221.7615,221.8698,2304.0
2023-08-11 10:45:00,225.05,225.09,224.91,224.92,1703.0,221.6827,221.7221,221.5448,221.5546,1703.0
2023-08-11 10:50:00,224.81,224.94,224.81,224.92,1502.0,221.4463,221.5743,221.4463,221.5546,1502.0
2023-08-11 10:55:00,224.99,225.12,224.85,225.07,2200.0,221.6236,221.7516,221.4857,221.7024,2200.0
2023-08-11 11:00:00,225.13,225.14,224.9,224.9,1300.0,221.7615,221.7713,221.5349,221.5349,1300.0
2023-08-11 11:05:00,224.91,224.91,224.55,224.61,1508.0,221.5448,221.5448,221.1901,221.2492,1508.0
2023-08-11 11:10:00,224.62,224.83,224.48,224.72,2119.0,221.2591,221.466,221.1212,221.3576,2119.0
2023-08-11 11:15:00,224.68,224.68,224.52,224.67,1703.0,221.3182,221.3182,221.1606,221.3083,1703.0
2023-08-11 11:20:00,224.57,224.84,224.51,224.52,3200.0,221.2098,221.4758,221.1507,221.1606,3200.0
2023-08-11 11:25:00,224.44,224.75,224.44,224.74,2423.0,221.0818,221.3871,221.0818,221.3773,2423.0
2023-08-11 11:30:00,224.77,224.77,224.46,224.55,2328.0,221.4068,221.4068,221.1015,221.1901,2328.0
2023-08-11 11:35:00,224.8,225.02,224.79,225.0,966.0,221.4364,221.6531,221.4265,221.6334,966.0
2023-08-11 11:40:00,224.94,224.99,224.8,224.84,1435.0,221.5743,221.6236,221.4364,221.4758,1435.0
2023-08-11 11:45:00,224.89,225.12,224.86,225.12,3332.0,221.5251,221.7516,221.4955,221.7516,3332.0
2023-08-11 11:50:00,224.88,224.9,224.8,224.82,955.0,221.5152,221.5349,221.4364,221.4561,955.0
2023-08-11 11:55:00,224.99,225.59,224.99,225.59,1477.0,221.6236,222.2146,221.6236,222.2146,1477.0
2023-08-11 12:00:00,225.47,225.52,225.31,225.31,850.0,222.0964,222.1456,221.9388,221.9388,850.0
2023-08-11 12:05:00,225.33,225.61,225.33,225.45,1422.0,221.9585,222.2343,221.9585,222.0767,1422.0
2023-08-11 12:10:00,225.49,225.67,225.38,225.53,1730.0,222.1161,222.2934,222.0077,222.1555,1730.0
2023-08-11 12:15:00,225.54,225.54,225.46,225.47,406.0,222.1653,222.1653,222.0865,222.0964,406.0
2023-08-11 12:20:00,225.51,225.51,225.19,225.3,4203.0,222.1358,222.1358,221.8206,221.9289,4203.0
2023-08-11 12:25:00,225.08,225.12,224.94,225.05,1605.0,221.7122,221.7516,221.5743,221.6827,1605.0
2023-08-11 12:30:00,225.07,225.1,225.06,225.06,509.0,221.7024,221.7319,221.6925,221.6925,509.0
2023-08-11 12:35:00,224.92,224.92,224.73,224.73,600.0,221.5546,221.5546,221.3674,221.3674,600.0
2023-08-11 12:40:00,224.83,224.83,224.42,224.54,4194.0,221.466,221.466,221.0621,221.1803,4194.0
2023-08-11 12:45:00,224.54,224.66,224.5,224.59,2139.0,221.1803,221.2985,221.1409,221.2295,2139.0
2023-08-11 12:50:00,224.65,224.81,224.65,224.81,4032.0,221.2886,221.4463,221.2886,221.4463,4032.0
2023-08-11 12:55:00,224.84,225.05,224.76,224.91,2522.0,221.4758,221.6827,221.397,221.5448,2522.0
2023-08-11 13:00:00,224.91,225.05,224.9,224.94,2518.0,221.5448,221.6827,221.5349,221.5743,2518.0
2023-08-11 13:05:00,224.94,224.94,224.71,224.87,1600.0,221.5743,221.5743,221.3477,221.5054,1600.0
2023-08-11 13:10:00,224.91,225.04,224.85,224.98,2700.0,221.5448,221.6728,221.4857,221.6137,2700.0
2023-08-11 13:15:00,225.06,225.1,224.93,224.96,1900.0,221.6925,221.7319,221.5645,221.594,1900.0
2023-08-11 13:20:00,225.03,225.09,224.88,224.9,1300.0,221.663,221.7221,221.5152,221.5349,1300.0
2023-08-11 13:25:00,224.78,225.1,224.78,224.97,1749.0,221.4167,221.7319,221.4167,221.6039,1749.0
2023-08-11 13:30:00,225.03,225.09,224.97,224.98,803.0,221.663,221.7221,221.6039,221.6137,803.0
2023-08-11 13:35:00,224.95,224.95,224.65,224.66,2550.0,221.5842,221.5842,221.2886,221.2985,2550.0
2023-08-11 13:40:00,224.65,224.65,224.46,224.46,600.0,221.2886,221.2886,221.1015,221.1015,600.0
2023-08-11 13:45:00,224.47,224.47,224.32,224.4,2118.0,221.1113,221.1113,220.9636,221.0424,2118.0
2023-08-11 13:50:00,224.44,224.44,223.86,223.92,2995.0,221.0818,221.0818,220.5105,220.5696,2995.0
2023-08-11 13:55:00,223.92,223.95,223.67,223.93,1875.0,220.5696,220.5991,220.3233,220.5794,1875.0
2023-08-11 14:00:00,223.98,224.03,223.79,223.82,1815.0,220.6287,220.6779,220.4415,220.4711,1815.0
2023-08-11 14:05:00,223.97,224.09,223.97,224.09,1250.0,220.6188,220.737,220.6188,220.737,1250.0
2023-08-11 14:10:00,224.28,224.33,224.11,224.16,1787.0,220.9242,220.9734,220.7567,220.806,1787.0
2023-08-11 14:15:00,224.23,224.27,224.21,224.21,662.0,220.8749,220.9143,220.8552,220.8552,662.0
2023-08-11 14:20:00,224.18,224.22,223.97,224.15,3083.0,220.8257,220.8651,220.6188,220.7961,3083.0
2023-08-11 14:25:00,224.33,224.35,224.16,224.23,1000.0,220.9734,220.9931,220.806,220.8749,1000.0
2023-08-11 14:30:00,224.11,224.39,224.11,224.29,1877.0,220.7567,221.0325,220.7567,220.934,1877.0
2023-08-11 14:35:00,224.22,224.45,224.2,224.45,1200.0,220.8651,221.0916,220.8454,221.0916,1200.0
2023-08-11 14:40:00,224.39,224.46,224.13,224.15,1555.0,221.0325,221.1015,220.7764,220.7961,1555.0
2023-08-11 14:45:00,224.15,224.31,224.13,224.29,2481.0,220.7961,220.9537,220.7764,220.934,2481.0
2023-08-11 14:50:00,224.21,224.32,224.1,224.16,2427.0,220.8552,220.9636,220.7469,220.806,2427.0
2023-08-11 14:55:00,224.11,224.39,224.11,224.39,1052.0,220.7567,221.0325,220.7567,221.0325,1052.0
2023-08-11 15:00:00,224.46,224.47,224.25,224.38,1918.0,221.1015,221.1113,220.8946,221.0227,1918.0
2023-08-11 15:05:00,224.48,224.59,224.31,224.31,2953.0,221.1212,221.2295,220.9537,220.9537,2953.0
2023-08-11 15:10:00,224.37,224.46,224.27,224.37,3008.0,221.0128,221.1015,220.9143,221.0128,3008.0
2023-08-11 15:15:00,224.36,224.47,224.22,224.45,2886.0,221.003,221.1113,220.8651,221.0916,2886.0
2023-08-11 15:20:00,224.47,224.51,224.36,224.48,1901.0,221.1113,221.1507,221.003,221.1212,1901.0
2023-08-11 15:25:00,224.53,224.6,224.45,224.53,3034.0,221.1704,221.2394,221.0916,221.1704,3034.0
2023-08-11 15:30:00,224.45,224.46,224.26,224.36,3923.0,221.0916,221.1015,220.9045,221.003,3923.0
2023-08-11 15:35:00,224.36,224.36,224.06,224.12,3774.0,221.003,221.003,220.7075,220.7666,3774.0
2023-08-11 15:40:00,224.08,224.15,223.99,224.09,4062.0,220.7272,220.7961,220.6385,220.737,4062.0
2023-08-11 15:45:00,224.08,224.15,223.89,223.94,8666.0,220.7272,220.7961,220.54,220.5893,8666.0
2023-08-11 15:50:00,223.93,223.95,223.62,223.74,21316.0,220.5794,220.5991,220.2741,220.3923,21316.0
2023-08-11 15:55:00,223.71,224.07,223.65,223.92,27653.0,220.3627,220.7173,220.3036,220.5696,27653.0
2023-08-14 09:30:00,223.47,223.91,223.23,223.79,5959.0,220.1263,220.5597,219.8899,220.4415,5959.0
2023-08-14 09:35:00,223.63,224.02,223.63,223.98,400.0,220.2839,220.6681,220.2839,220.6287,400.0
2023-08-14 09:40:00,224.09,224.09,223.46,223.64,500.0,220.737,220.737,220.1164,220.2938,500.0
2023-08-14 09:45:00,223.21,223.35,223.08,223.16,1400.0,219.8702,220.0081,219.7421,219.8209,1400.0
2023-08-14 09:50:00,222.89,223.14,222.69,223.03,1100.0,219.555,219.8012,219.358,219.6929,1100.0
2023-08-14 09:55:00,223.06,223.16,222.79,222.95,2900.0,219.7224,219.8209,219.4565,219.6141,2900.0
2023-08-14 10:00:00,222.74,223.14,222.74,223.1,2060.0,219.4072,219.8012,219.4072,219.7618,2060.0
2023-08-14 10:05:00,222.98,223.23,222.91,223.23,1307.0,219.6436,219.8899,219.5747,219.8899,1307.0
2023-08-14 10:10:00,223.05,223.35,223.05,223.06,3245.0,219.7126,220.0081,219.7126,219.7224,3245.0
2023-08-14 10:15:00,222.91,223.0,222.61,222.9,2868.0,219.5747,219.6633,219.2792,219.5648,2868.0
2023-08-14 10:20:00,223.09,223.09,222.58,222.58,708.0,219.752,219.752,219.2496,219.2496,708.0
2023-08-14 10:25:00,222.5,222.97,222.38,222.65,1176.0,219.1708,219.6338,219.0526,219.3186,1176.0
2023-08-14 10:30:00,222.72,223.2,222.58,223.03,1531.0,219.3875,219.8603,219.2496,219.6929,1531.0
2023-08-14 10:35:00,223.27,223.73,223.27,223.56,13253.0,219.9293,220.3824,219.9293,220.215,13253.0
2023-08-14 10:40:00,223.44,223.83,223.43,223.58,1775.0,220.0967,220.4809,220.0869,220.2347,1775.0
2023-08-14 10:45:00,223.53,223.76,223.53,223.76,600.0,220.1854,220.412,220.1854,220.412,600.0
2023-08-14 10:50:00,223.61,224.07,223.61,223.93,3128.0,220.2642,220.7173,220.2642,220.5794,3128.0
2023-08-14 10:55:00,223.82,223.9,223.61,223.61,1400.0,220.4711,220.5499,220.2642,220.2642,1400.0
2023-08-14 11:00:00,223.67,223.88,223.6,223.83,700.0,220.3233,220.5302,220.2544,220.4809,700.0
2023-08-14 11:05:00,223.87,224.08,223.86,224.08,730.0,220.5203,220.7272,220.5105,220.7272,730.0
2023-08-14 11:10:00,224.1,224.1,223.78,223.78,1725.0,220.7469,220.7469,220.4317,220.4317,1725.0
2023-08-14 11:15:00,223.66,223.85,223.66,223.85,755.0,220.3135,220.5006,220.3135,220.5006,755.0
2023-08-14 11:20:00,224.03,224.18,224.03,224.07,1108.0,220.6779,220.8257,220.6779,220.7173,1108.0
2023-08-14 11:25:00,224.0,224.09,223.86,224.09,570.0,220.6484,220.737,220.5105,220.737,570.0
2023-08-14 11:30:00,224.25,224.25,224.08,224.19,926.0,220.8946,220.8946,220.7272,220.8355,926.0
2023-08-14 11:35:00,224.11,224.36,224.02,224.31,1513.0,220.7567,221.003,220.6681,220.9537,1513.0
2023-08-14 11:40:00,224.32,224.32,224.32,224.32,100.0,220.9636,220.9636,220.9636,220.9636,100.0
2023-08-14 11:45:00,224.33,224.48,224.3,224.41,1872.0,220.9734,221.1212,220.9439,221.0522,1872.0
2023-08-14 11:50:00,224.45,224.56,224.33,224.33,1100.0,221.0916,221.2,220.9734,220.9734,1100.0
2023-08-14 11:55:00,224.44,224.77,224.35,224.36,2139.0,221.0818,221.4068,220.9931,221.003,2139.0
2023-08-14 12:00:00,224.36,224.53,224.35,224.45,1126.0,221.003,221.1704,220.9931,221.0916,1126.0
2023-08-14 12:05:00,224.53,224.66,224.4,224.4,1171.0,221.1704,221.2985,221.0424,221.0424,1171.0
2023-08-14 12:10:00,224.49,224.49,224.36,224.37,654.0,221.131,221.131,221.003,221.0128,654.0
2023-08-14 12:15:00,224.28,224.37,224.01,224.18,2038.0,220.9242,221.0128,220.6582,220.8257,2038.0
2023-08-14 12:20:00,224.24,224.24,224.01,224.01,1200.0,220.8848,220.8848,220.6582,220.6582,1200.0
2023-08-14 12:25:00,224.08,224.4,224.08,224.4,1012.0,220.7272,221.0424,220.7272,221.0424,1012.0
2023-08-14 12:30:00,224.22,224.24,224.12,224.13,1853.0,220.8651,220.8848,220.7666,220.7764,1853.0
2023-08-14 12:35:00,224.19,224.49,224.19,224.32,2480.0,220.8355,221.131,220.8355,220.9636,2480.0
2023-08-14 12:40:00,224.32,224.44,224.32,224.35,611.0,220.9636,221.0818,220.9636,220.9931,611.0
2023-08-14 12:45:00,224.43,224.43,224.16,224.27,1063.0,221.0719,221.0719,220.806,220.9143,1063.0
2023-08-14 12:50:00,224.27,224.27,224.27,224.27,200.0,220.9143,220.9143,220.9143,220.9143,200.0
2023-08-14 12:55:00,224.32,224.5,224.31,224.4,1339.0,220.9636,221.1409,220.9537,221.0424,1339.0
2023-08-14 13:00:00,224.55,224.55,224.39,224.39,1107.0,221.1901,221.1901,221.0325,221.0325,1107.0
2023-08-14 13:05:00,224.62,224.63,224.51,224.51,775.0,221.2591,221.2689,221.1507,221.1507,775.0
2023-08-14 13:10:00,224.53,224.54,224.31,224.46,1113.0,221.1704,221.1803,220.9537,221.1015,1113.0
2023-08-14 13:15:00,224.46,224.5,224.45,224.5,200.0,221.1015,221.1409,221.0916,221.1409,200.0
2023-08-14 13:20:00,224.53,224.53,224.39,224.39,300.0,221.1704,221.1704,221.0325,221.0325,300.0
2023-08-14 13:25:00,224.52,224.53,224.44,224.44,1003.0,221.1606,221.1704,221.0818,221.0818,1003.0
2023-08-14 13:30:00,224.5,224.65,224.34,224.34,2713.0,221.1409,221.2886,220.9833,220.9833,2713.0
2023-08-14 13:35:00,224.37,224.41,224.13,224.14,2951.0,221.0128,221.0522,220.7764,220.7863,2951.0
2023-08-14 13:40:00,224.2,224.47,224.2,224.44,1000.0,220.8454,221.1113,220.8454,221.0818,1000.0
2023-08-14 13:45:00,224.52,224.52,224.33,224.33,1273.0,221.1606,221.1606,220.9734,220.9734,1273.0
2023-08-14 13:50:00,224.29,224.36,224.29,224.3,366.0,220.934,221.003,220.934,220.9439,366.0
2023-08-14 13:55:00,224.27,224.41,224.27,224.41,700.0,220.9143,221.0522,220.9143,221.0522,700.0
2023-08-14 14:00:00,224.42,224.42,224.33,224.33,426.0,221.0621,221.0621,220.9734,220.9734,426.0
2023-08-14 14:05:00,224.51,224.63,224.36,224.4,1591.0,221.1507,221.2689,221.003,221.0424,1591.0
2023-08-14 14:10:00,224.47,224.47,224.25,224.31,1030.0,221.1113,221.1113,220.8946,220.9537,1030.0
2023-08-14 14:15:00,224.26,224.26,223.92,223.92,1463.0,220.9045,220.9045,220.5696,220.5696,1463.0
2023-08-14 14:20:00,224.0,224.07,223.94,223.94,1078.0,220.6484,220.7173,220.5893,220.5893,1078.0
2023-08-14 14:25:00,224.02,224.02,223.81,223.96,1679.0,220.6681,220.6681,220.4612,220.609,1679.0
2023-08-14 14:30:00,223.96,224.03,223.88,224.03,1813.0,220.609,220.6779,220.5302,220.6779,1813.0
2023-08-14 14:35:00,223.98,223.98,223.86,223.86,431.0,220.6287,220.6287,220.5105,220.5105,431.0
2023-08-14 14:40:00,223.95,224.06,223.93,224.01,905.0,220.5991,220.7075,220.5794,220.6582,905.0
2023-08-14 14:45:00,224.01,224.11,224.0,224.07,800.0,220.6582,220.7567,220.6484,220.7173,800.0
2023-08-14 14:50:00,224.03,224.2,224.03,224.2,700.0,220.6779,220.8454,220.6779,220.8454,700.0
2023-08-14 14:55:00,224.05,224.17,224.0,224.13,1951.0,220.6976,220.8158,220.6484,220.7764,1951.0
2023-08-14 15:00:00,224.14,224.26,224.11,224.26,700.0,220.7863,220.9045,220.7567,220.9045,700.0
2023-08-14 15:05:00,224.25,224.28,224.1,224.1,3211.0,220.8946,220.9242,220.7469,220.7469,3211.0
2023-08-14 15:10:00,224.11,224.22,224.11,224.22,3507.0,220.7567,220.8651,220.7567,220.8651,3507.0
2023-08-14 15:15:00,224.26,224.26,224.02,224.02,3052.0,220.9045,220.9045,220.6681,220.6681,3052.0
2023-08-14 15:20:00,224.1,224.31,224.1,224.27,1444.0,220.7469,220.9537,220.7469,220.9143,1444.0
2023-08-14 15:25:00,224.27,224.3,224.19,224.21,1010.0,220.9143,220.9439,220.8355,220.8552,1010.0
2023-08-14 15:30:00,224.22,224.44,224.17,224.44,1713.0,220.8651,221.0818,220.8158,221.0818,1713.0
2023-08-14 15:35:00,224.55,224.56,224.47,224.5,1834.0,221.1901,221.2,221.1113,221.1409,1834.0
2023-08-14 15:40:00,224.56,224.66,224.43,224.61,3263.0,221.2,221.2985,221.0719,221.2492,3263.0
2023-08-14 15:45:00,224.69,224.71,224.47,224.62,3997.0,221.328,221.3477,221.1113,221.2591,3997.0
2023-08-14 15:50:00,224.69,224.83,224.58,224.74,3911.0,221.328,221.466,221.2197,221.3773,3911.0
2023-08-14 15:55:00,224.79,225.24,224.76,225.2,21963.0,221.4265,221.8698,221.397,221.8304,21963.0
2023-08-15 09:30:00,224.58,224.58,224.58,224.58,5244.0,221.2197,221.2197,221.2197,221.2197,5244.0
2023-08-15 09:35:00,224.76,225.35,224.43,224.91,7396.0,221.397,221.9782,221.0719,221.5448,7396.0
2023-08-15 09:40:00,224.95,225.38,224.85,224.98,23511.0,221.5842,222.0077,221.4857,221.6137,23511.0
2023-08-15 09:45:00,224.44,224.44,224.44,224.44,100.0,221.0818,221.0818,221.0818,221.0818,100.0
2023-08-15 09:50:00,224.2,224.61,224.2,224.61,309.0,220.8454,221.2492,220.8454,221.2492,309.0
2023-08-15 09:55:00,224.38,224.38,224.38,224.38,100.0,221.0227,221.0227,221.0227,221.0227,100.0
2023-08-15 10:00:00,224.32,224.45,224.18,224.24,3582.0,220.9636,221.0916,220.8257,220.8848,3582.0
2023-08-15 10:05:00,224.13,224.13,223.67,223.67,1144.0,220.7764,220.7764,220.3233,220.3233,1144.0
2023-08-15 10:10:00,223.83,223.83,223.5,223.62,3200.0,220.4809,220.4809,220.1559,220.2741,3200.0
2023-08-15 10:15:00,223.76,223.84,223.56,223.56,2689.0,220.412,220.4908,220.215,220.215,2689.0
2023-08-15 10:20:00,223.57,223.68,223.24,223.24,3362.0,220.2248,220.3332,219.8997,219.8997,3362.0
2023-08-15 10:25:00,223.3,223.47,223.09,223.32,900.0,219.9588,220.1263,219.752,219.9785,900.0
2023-08-15 10:30:00,223.53,223.66,223.53,223.66,400.0,220.1854,220.3135,220.1854,220.3135,400.0
2023-08-15 10:35:00,223.64,223.64,223.53,223.54,400.0,220.2938,220.2938,220.1854,220.1953,400.0
2023-08-15 10:40:00,223.76,223.89,223.76,223.89,300.0,220.412,220.54,220.412,220.54,300.0
2023-08-15 10:45:00,223.65,223.65,223.47,223.47,500.0,220.3036,220.3036,220.1263,220.1263,500.0
2023-08-15 10:50:00,223.39,223.7,223.39,223.7,1166.0,220.0475,220.3529,220.0475,220.3529,1166.0
2023-08-15 10:55:00,223.58,223.6,223.44,223.45,1225.0,220.2347,220.2544,220.0967,220.1066,1225.0
2023-08-15 11:00:00,223.53,223.53,223.53,223.53,100.0,220.1854,220.1854,220.1854,220.1854,100.0
2023-08-15 11:05:00,223.75,223.96,223.75,223.82,917.0,220.4021,220.609,220.4021,220.4711,917.0
2023-08-15 11:10:00,223.82,223.82,223.82,223.82,0.0,220.4711,220.4711,220.4711,220.4711,0.0
2023-08-15 11:15:00,223.74,223.77,223.68,223.71,597.0,220.3923,220.4218,220.3332,220.3627,597.0
2023-08-15 11:20:00,223.7,223.7,223.67,223.68,200.0,220.3529,220.3529,220.3233,220.3332,200.0
2023-08-15 11:25:00,223.74,224.04,223.72,224.03,912.0,220.3923,220.6878,220.3726,220.6779,912.0
2023-08-15 11:30:00,223.95,223.95,223.71,223.72,600.0,220.5991,220.5991,220.3627,220.3726,600.0
2023-08-15 11:35:00,223.72,223.72,223.72,223.72,100.0,220.3726,220.3726,220.3726,220.3726,100.0
2023-08-15 11:40:00,223.8,223.8,223.71,223.71,300.0,220.4514,220.4514,220.3627,220.3627,300.0
2023-08-15 11:45:00,223.66,223.66,223.65,223.66,100.0,220.3135,220.3135,220.3036,220.3135,100.0
2023-08-15 11:50:00,223.8,223.89,223.79,223.89,536.0,220.4514,220.54,220.4415,220.54,536.0
2023-08-15 11:55:00,223.77,223.93,223.76,223.93,200.0,220.4218,220.5794,220.412,220.5794,200.0
2023-08-15 12:00:00,224.05,224.05,223.85,223.85,600.0,220.6976,220.6976,220.5006,220.5006,600.0
2023-08-15 12:05:00,223.77,223.77,223.4,223.4,800.0,220.4218,220.4218,220.0573,220.0573,800.0
2023-08-15 12:10:00,223.39,223.48,223.38,223.43,400.0,220.0475,220.1362,220.0376,220.0869,400.0
2023-08-15 12:15:00,223.52,223.53,223.52,223.52,508.0,220.1756,220.1854,220.1756,220.1756,508.0
2023-08-15 12:20:00,223.47,223.47,223.33,223.34,1288.0,220.1263,220.1263,219.9884,219.9982,1288.0
2023-08-15 12:25:00,223.29,223.33,223.28,223.33,400.0,219.949,219.9884,219.9391,219.9884,400.0
2023-08-15 12:30:00,223.33,223.33,223.29,223.29,300.0,219.9884,219.9884,219.949,219.949,300.0
2023-08-15 12:35:00,223.3,223.34,223.26,223.34,400.0,219.9588,219.9982,219.9194,219.9982,400.0
2023-08-15 12:40:00,223.39,223.43,223.34,223.43,1619.0,220.0475,220.0869,219.9982,220.0869,1619.0
2023-08-15 12:45:00,223.28,223.28,223.18,223.18,700.0,219.9391,219.9391,219.8406,219.8406,700.0
2023-08-15 12:50:00,223.1,223.15,223.1,223.15,200.0,219.7618,219.8111,219.7618,219.8111,200.0
2023-08-15 12:55:00,223.15,223.15,223.15,223.15,0.0,219.8111,219.8111,219.8111,219.8111,0.0
2023-08-15 13:00:00,223.15,223.15,223.15,223.15,0.0,219.8111,219.8111,219.8111,219.8111,0.0
2023-08-15 13:05:00,223.3,223.3,223.26,223.26,343.0,219.9588,219.9588,219.9194,219.9194,343.0
2023-08-15 13:10:00,223.48,223.49,223.4,223.49,400.0,220.1362,220.146,220.0573,220.146,400.0
2023-08-15 13:15:00,223.57,223.61,223.48,223.49,1055.0,220.2248,220.2642,220.1362,220.146,1055.0
2023-08-15 13:20:00,223.6,223.73,223.57,223.57,1325.0,220.2544,220.3824,220.2248,220.2248,1325.0
2023-08-15 13:25:00,223.58,223.58,223.58,223.58,276.0,220.2347,220.2347,220.2347,220.2347,276.0
2023-08-15 13:30:00,223.64,223.74,223.56,223.58,1000.0,220.2938,220.3923,220.215,220.2347,1000.0
2023-08-15 13:35:00,223.49,223.71,223.48,223.71,500.0,220.146,220.3627,220.1362,220.3627,500.0
2023-08-15 13:40:00,223.75,223.75,223.56,223.67,1100.0,220.4021,220.4021,220.215,220.3233,1100.0
2023-08-15 13:45:00,223.76,223.94,223.76,223.89,680.0,220.412,220.5893,220.412,220.54,680.0
2023-08-15 13:50:00,223.81,223.81,223.81,223.81,100.0,220.4612,220.4612,220.4612,220.4612,100.0
2023-08-15 13:55:00,223.8,223.8,223.77,223.8,534.0,220.4514,220.4514,220.4218,220.4514,534.0
2023-08-15 14:00:00,223.83,223.87,223.78,223.87,300.0,220.4809,220.5203,220.4317,220.5203,300.0
2023-08-15 14:05:00,223.81,223.81,223.69,223.69,1006.0,220.4612,220.4612,220.343,220.343,1006.0
2023-08-15 14:10:00,223.76,223.8,223.76,223.8,300.0,220.412,220.4514,220.412,220.4514,300.0
2023-08-15 14:15:00,223.73,223.79,223.7,223.79,669.0,220.3824,220.4415,220.3529,220.4415,669.0
2023-08-15 14:20:00,223.71,223.71,223.64,223.64,300.0,220.3627,220.3627,220.2938,220.2938,300.0
2023-08-15 14:25:00,223.74,223.78,223.69,223.78,400.0,220.3923,220.4317,220.343,220.4317,400.0
2023-08-15 14:30:00,223.78,223.93,223.77,223.92,2408.0,220.4317,220.5794,220.4218,220.5696,2408.0
2023-08-15 14:35:00,223.91,223.91,223.75,223.87,1042.0,220.5597,220.5597,220.4021,220.5203,1042.0
2023-08-15 14:40:00,223.82,223.92,223.82,223.9,840.0,220.4711,220.5696,220.4711,220.5499,840.0
2023-08-15 14:45:00,223.94,224.2,223.94,224.12,2010.0,220.5893,220.8454,220.5893,220.7666,2010.0
2023-08-15 14:50:00,224.12,224.16,224.04,224.11,2257.0,220.7666,220.806,220.6878,220.7567,2257.0
2023-08-15 14:55:00,224.12,224.12,223.99,224.11,3615.0,220.7666,220.7666,220.6385,220.7567,3615.0
2023-08-15 15:00:00,224.14,224.19,224.14,224.16,1804.0,220.7863,220.8355,220.7863,220.806,1804.0
2023-08-15 15:05:00,224.28,224.34,224.26,224.29,1644.0,220.9242,220.9833,220.9045,220.934,1644.0
2023-08-15 15:10:00,224.35,224.36,224.19,224.2,1792.0,220.9931,221.003,220.8355,220.8454,1792.0
2023-08-15 15:15:00,224.12,224.26,224.12,224.23,2787.0,220.7666,220.9045,220.7666,220.8749,2787.0
2023-08-15 15:20:00,224.2,224.22,223.9,223.9,3448.0,220.8454,220.8651,220.5499,220.5499,3448.0
2023-08-15 15:25:00,223.81,223.81,223.48,223.52,1100.0,220.4612,220.4612,220.1362,220.1756,1100.0
2023-08-15 15:30:00,223.45,223.74,223.43,223.7,2417.0,220.1066,220.3923,220.0869,220.3529,2417.0
2023-08-15 15:35:00,223.69,223.71,223.62,223.67,1373.0,220.343,220.3627,220.2741,220.3233,1373.0
2023-08-15 15:40:00,223.63,223.79,223.63,223.72,2111.0,220.2839,220.4415,220.2839,220.3726,2111.0
2023-08-15 15:45:00,223.72,223.83,223.61,223.78,8059.0,220.3726,220.4809,220.2642,220.4317,8059.0
2023-08-15 15:50:00,223.7,224.16,223.57,224.11,8462.0,220.3529,220.806,220.2248,220.7567,8462.0
2023-08-15 15:55:00,224.18,224.38,224.09,224.1,25874.0,220.8257,221.0227,220.737,220.7469,25874.0
2023-08-16 09:30:00,223.41,223.99,223.41,223.99,3140.0,220.4925,221.0649,220.4925,221.0649,3140.0
2023-08-16 09:35:00,223.54,224.8,223.53,224.52,868.0,220.6208,221.8643,220.6109,221.588,868.0
2023-08-16 09:40:00,224.73,224.99,224.58,224.7,1800.0,221.7953,222.0519,221.6472,221.7657,1800.0
2023-08-16 09:45:00,224.88,225.14,224.82,224.82,400.0,221.9433,222.1999,221.8841,221.8841,400.0
2023-08-16 09:50:00,224.96,224.96,223.71,224.08,4011.0,222.0223,222.0223,220.7886,221.1537,4011.0
2023-08-16 09:55:00,224.21,224.33,223.78,223.78,1057.0,221.282,221.4005,220.8577,220.8577,1057.0
2023-08-16 10:00:00,223.57,223.61,223.28,223.56,2575.0,220.6504,220.6899,220.3642,220.6405,2575.0
2023-08-16 10:05:00,223.71,223.73,223.6,223.71,1236.0,220.7886,220.8083,220.68,220.7886,1236.0
2023-08-16 10:10:00,223.63,224.03,223.63,223.91,1749.0,220.7096,221.1044,220.7096,220.986,1749.0
2023-08-16 10:15:00,223.97,224.09,223.81,223.81,1383.0,221.0452,221.1636,220.8873,220.8873,1383.0
2023-08-16 10:20:00,223.79,223.93,223.69,223.71,1158.0,220.8675,221.0057,220.7688,220.7886,1158.0
2023-08-16 10:25:00,223.66,223.69,223.5,223.69,1534.0,220.7392,220.7688,220.5813,220.7688,1534.0
2023-08-16 10:30:00,223.77,223.89,223.67,223.67,1200.0,220.8478,220.9662,220.7491,220.7491,1200.0
2023-08-16 10:35:00,223.85,224.2,223.85,224.18,3203.0,220.9268,221.2722,220.9268,221.2524,3203.0
2023-08-16 10:40:00,224.3,224.32,224.15,224.17,1921.0,221.3709,221.3906,221.2228,221.2426,1921.0
2023-08-16 10:45:00,224.24,224.25,223.91,223.91,1000.0,221.3117,221.3215,220.986,220.986,1000.0
2023-08-16 10:50:00,223.83,224.22,223.83,224.19,1287.0,220.907,221.2919,220.907,221.2623,1287.0
2023-08-16 10:55:00,224.11,224.42,224.11,224.42,1000.0,221.1834,221.4893,221.1834,221.4893,1000.0
2023-08-16 11:00:00,224.48,224.48,224.32,224.48,700.0,221.5485,221.5485,221.3906,221.5485,700.0
2023-08-16 11:05:00,224.51,224.51,224.08,224.1,4426.0,221.5781,221.5781,221.1537,221.1735,4426.0
2023-08-16 11:10:00,224.16,224.28,224.1,224.21,2000.0,221.2327,221.3511,221.1735,221.282,2000.0
2023-08-16 11:15:00,224.13,224.3,224.13,224.27,503.0,221.2031,221.3709,221.2031,221.3413,503.0
2023-08-16 11:20:00,224.16,224.41,224.16,224.31,1200.0,221.2327,221.4794,221.2327,221.3807,1200.0
2023-08-16 11:25:00,224.28,224.32,224.12,224.12,433.0,221.3511,221.3906,221.1932,221.1932,433.0
2023-08-16 11:30:00,224.11,224.41,224.09,224.41,900.0,221.1834,221.4794,221.1636,221.4794,900.0
2023-08-16 11:35:00,224.46,224.49,224.36,224.37,904.0,221.5288,221.5584,221.4301,221.44,904.0
2023-08-16 11:40:00,224.43,224.56,224.33,224.44,1200.0,221.4992,221.6275,221.4005,221.509,1200.0
2023-08-16 11:45:00,224.46,224.57,224.46,224.56,400.0,221.5288,221.6373,221.5288,221.6275,400.0
2023-08-16 11:50:00,224.5,224.72,224.35,224.71,1820.0,221.5683,221.7854,221.4202,221.7755,1820.0
2023-08-16 11:55:00,224.71,224.79,224.6,224.73,1458.0,221.7755,221.8545,221.667,221.7953,1458.0
2023-08-16 12:00:00,224.83,224.83,224.83,224.83,100.0,221.894,221.894,221.894,221.894,100.0
2023-08-16 12:05:00,224.82,224.84,224.82,224.84,200.0,221.8841,221.9038,221.8841,221.9038,200.0
2023-08-16 12:10:00,224.83,224.83,224.38,224.38,1314.0,221.894,221.894,221.4498,221.4498,1314.0
2023-08-16 12:15:00,224.42,224.46,224.28,224.28,865.0,221.4893,221.5288,221.3511,221.3511,865.0
2023-08-16 12:20:00,224.28,224.35,224.17,224.35,800.0,221.3511,221.4202,221.2426,221.4202,800.0
2023-08-16 12:25:00,224.34,224.52,224.34,224.45,703.0,221.4104,221.588,221.4104,221.5189,703.0
2023-08-16 12:30:00,224.34,224.34,224.23,224.23,1345.0,221.4104,221.4104,221.3018,221.3018,1345.0
2023-08-16 12:35:00,224.29,224.4,224.16,224.2,1856.0,221.361,221.4696,221.2327,221.2722,1856.0
2023-08-16 12:40:00,224.21,224.39,224.21,224.26,2906.0,221.282,221.4597,221.282,221.3314,2906.0
2023-08-16 12:45:00,224.19,224.19,224.01,224.04,1000.0,221.2623,221.2623,221.0847,221.1143,1000.0
2023-08-16 12:50:00,224.16,224.29,224.13,224.29,1067.0,221.2327,221.361,221.2031,221.361,1067.0
2023-08-16 12:55:00,224.2,224.2,224.11,224.13,600.0,221.2722,221.2722,221.1834,221.2031,600.0
2023-08-16 13:00:00,224.11,224.11,223.97,224.0,700.0,221.1834,221.1834,221.0452,221.0748,700.0
2023-08-16 13:05:00,224.0,224.04,223.92,223.96,900.0,221.0748,221.1143,220.9958,221.0353,900.0
2023-08-16 13:10:00,223.77,224.03,223.77,224.03,650.0,220.8478,221.1044,220.8478,221.1044,650.0
2023-08-16 13:15:00,223.91,223.91,223.65,223.65,2014.0,220.986,220.986,220.7294,220.7294,2014.0
2023-08-16 13:20:00,223.73,223.85,223.72,223.81,600.0,220.8083,220.9268,220.7984,220.8873,600.0
2023-08-16 13:25:00,223.83,223.83,223.71,223.71,700.0,220.907,220.907,220.7886,220.7886,700.0
2023-08-16 13:30:00,223.67,223.67,223.51,223.66,900.0,220.7491,220.7491,220.5912,220.7392,900.0
2023-08-16 13:35:00,223.66,224.01,223.66,223.96,3757.0,220.7392,221.0847,220.7392,221.0353,3757.0
2023-08-16 13:40:00,224.03,224.38,224.03,224.38,1300.0,221.1044,221.4498,221.1044,221.4498,1300.0
2023-08-16 13:45:00,224.37,224.37,224.19,224.19,1500.0,221.44,221.44,221.2623,221.2623,1500.0
2023-08-16 13:50:00,224.33,224.36,224.24,224.31,701.0,221.4005,221.4301,221.3117,221.3807,701.0
2023-08-16 13:55:00,224.37,224.49,224.37,224.39,945.0,221.44,221.5584,221.44,221.4597,945.0
2023-08-16 14:00:00,224.11,224.18,223.87,223.96,1242.0,221.1834,221.2524,220.9465,221.0353,1242.0
2023-08-16 14:05:00,223.97,223.97,223.86,223.96,700.0,221.0452,221.0452,220.9366,221.0353,700.0
2023-08-16 14:10:00,223.86,223.93,223.57,223.76,2227.0,220.9366,221.0057,220.6504,220.8379,2227.0
2023-08-16 14:15:00,223.62,223.82,223.52,223.82,2329.0,220.6998,220.8971,220.6011,220.8971,2329.0
2023-08-16 14:20:00,223.85,224.2,223.85,224.09,4872.0,220.9268,221.2722,220.9268,221.1636,4872.0
2023-08-16 14:25:00,224.16,224.16,223.69,223.83,2073.0,221.2327,221.2327,220.7688,220.907,2073.0
2023-08-16 14:30:00,223.86,224.04,223.86,223.99,1500.0,220.9366,221.1143,220.9366,221.0649,1500.0
2023-08-16 14:35:00,224.04,224.04,223.78,223.78,1923.0,221.1143,221.1143,220.8577,220.8577,1923.0
2023-08-16 14:40:00,223.85,223.93,223.76,223.86,1757.0,220.9268,221.0057,220.8379,220.9366,1757.0
2023-08-16 14:45:00,223.91,224.0,223.75,223.75,962.0,220.986,221.0748,220.8281,220.8281,962.0
2023-08-16 14:50:00,223.53,223.55,223.34,223.5,1200.0,220.6109,220.6307,220.4234,220.5813,1200.0
2023-08-16 14:55:00,223.48,223.66,223.38,223.66,2044.0,220.5616,220.7392,220.4629,220.7392,2044.0
2023-08-16 15:00:00,223.47,223.6,223.4,223.6,1531.0,220.5517,220.68,220.4826,220.68,1531.0
2023-08-16 15:05:00,223.51,223.51,223.33,223.42,1010.0,220.5912,220.5912,220.4135,220.5024,1010.0
2023-08-16 15:10:00,223.27,223.27,222.75,222.94,800.0,220.3543,220.3543,219.8411,220.0286,800.0
2023-08-16 15:15:00,222.81,222.99,222.72,222.72,537.0,219.9003,220.078,219.8115,219.8115,537.0
2023-08-16 15:20:00,222.85,222.94,222.61,222.76,1843.0,219.9398,220.0286,219.7029,219.851,1843.0
2023-08-16 15:25:00,222.68,222.78,222.61,222.77,1292.0,219.772,219.8707,219.7029,219.8609,1292.0
2023-08-16 15:30:00,222.68,223.06,222.68,223.0,4180.0,219.772,220.1471,219.772,220.0879,4180.0
2023-08-16 15:35:00,222.99,223.04,222.72,222.72,1805.0,220.078,220.1273,219.8115,219.8115,1805.0
2023-08-16 15:40:00,222.71,222.72,222.37,222.55,8255.0,219.8016,219.8115,219.4661,219.6437,8255.0
2023-08-16 15:45:00,222.56,222.83,222.5,222.79,9839.0,219.6536,219.9201,219.5944,219.8806,9839.0
2023-08-16 15:50:00,222.68,222.93,222.56,222.82,18755.0,219.772,220.0188,219.6536,219.9102,18755.0
2023-08-16 15:55:00,222.88,223.0,222.38,222.54,24984.0,219.9694,220.0879,219.4759,219.6339,24984.0
2023-08-17 09:30:00,223.14,223.14,222.23,222.23,3241.0,220.226,220.226,219.3279,219.3279,3241.0
2023-08-17 09:35:00,223.21,223.5,223.11,223.31,800.0,220.2951,220.5813,220.1964,220.3938,800.0
2023-08-17 09:40:00,223.43,223.54,223.42,223.53,555.0,220.5122,220.6208,220.5024,220.6109,555.0
2023-08-17 09:45:00,223.3,223.6,223.22,223.23,1884.0,220.3839,220.68,220.305,220.3148,1884.0
2023-08-17 09:50:00,223.44,223.74,223.4,223.58,1618.0,220.5221,220.8182,220.4826,220.6603,1618.0
2023-08-17 09:55:00,223.53,223.81,223.41,223.8,2632.0,220.6109,220.8873,220.4925,220.8774,2632.0
2023-08-17 10:00:00,223.81,223.82,223.67,223.8,1043.0,220.8873,220.8971,220.7491,220.8774,1043.0
2023-08-17 10:05:00,223.7,223.93,223.54,223.68,2185.0,220.7787,221.0057,220.6208,220.759,2185.0
2023-08-17 10:10:00,223.6,223.6,223.06,223.41,3413.0,220.68,220.68,220.1471,220.4925,3413.0
2023-08-17 10:15:00,223.4,223.57,223.13,223.13,434.0,220.4826,220.6504,220.2162,220.2162,434.0
2023-08-17 10:20:00,223.09,223.2,223.05,223.05,836.0,220.1767,220.2852,220.1372,220.1372,836.0
2023-08-17 10:25:00,222.97,223.16,222.96,222.96,2307.0,220.0582,220.2458,220.0484,220.0484,2307.0
2023-08-17 10:30:00,222.95,223.1,222.87,222.87,1015.0,220.0385,220.1865,219.9595,219.9595,1015.0
2023-08-17 10:35:00,222.92,223.01,222.9,222.96,900.0,220.0089,220.0977,219.9892,220.0484,900.0
2023-08-17 10:40:00,222.97,223.15,222.94,222.94,2186.0,220.0582,220.2359,220.0286,220.0286,2186.0
2023-08-17 10:45:00,223.04,223.05,222.92,222.97,800.0,220.1273,220.1372,220.0089,220.0582,800.0
2023-08-17 10:50:00,223.05,223.05,222.82,222.9,1300.0,220.1372,220.1372,219.9102,219.9892,1300.0
2023-08-17 10:55:00,222.78,222.93,222.62,222.82,1700.0,219.8707,220.0188,219.7128,219.9102,1700.0
2023-08-17 11:00:00,222.75,222.75,222.22,222.27,500.0,219.8411,219.8411,219.318,219.3674,500.0
2023-08-17 11:05:00,222.14,222.23,221.9,221.9,1454.0,219.2391,219.3279,219.0022,219.0022,1454.0
2023-08-17 11:10:00,222.03,222.03,221.94,222.0,300.0,219.1305,219.1305,219.0417,219.1009,300.0
2023-08-17 11:15:00,221.51,221.57,221.05,221.14,1100.0,218.6173,218.6765,218.1633,218.2521,1100.0
2023-08-17 11:20:00,221.08,221.12,220.79,220.99,1067.0,218.1929,218.2324,217.9067,218.1041,1067.0
2023-08-17 11:25:00,221.12,221.12,220.17,220.38,14937.0,218.2324,218.2324,217.2948,217.5021,14937.0
2023-08-17 11:30:00,220.23,220.71,220.23,220.68,8935.0,217.354,217.8278,217.354,217.7981,8935.0
2023-08-17 11:35:00,220.66,220.72,220.49,220.72,3227.0,217.7784,217.8376,217.6106,217.8376,3227.0
2023-08-17 11:40:00,220.73,220.73,220.42,220.56,3992.0,217.8475,217.8475,217.5415,217.6797,3992.0
2023-08-17 11:45:00,220.53,220.53,220.19,220.19,1765.0,217.6501,217.6501,217.3145,217.3145,1765.0
2023-08-17 11:50:00,220.2,220.51,220.09,220.1,2944.0,217.3244,217.6304,217.2159,217.2257,2944.0
2023-08-17 11:55:00,220.01,220.07,219.92,220.02,2637.0,217.1369,217.1961,217.0481,217.1468,2637.0
2023-08-17 12:00:00,220.02,220.02,219.45,219.51,3072.0,217.1468,217.1468,216.5842,216.6434,3072.0
2023-08-17 12:05:00,219.5,219.64,219.08,219.11,10521.0,216.6336,216.7717,216.219,216.2487,10521.0
2023-08-17 12:10:00,219.09,219.81,218.93,219.6,14557.0,216.2289,216.9395,216.071,216.7323,14557.0
2023-08-17 12:15:00,219.29,219.37,219.14,219.37,2815.0,216.4263,216.5053,216.2783,216.5053,2815.0
2023-08-17 12:20:00,219.37,219.89,219.22,219.81,2706.0,216.5053,217.0185,216.3572,216.9395,2706.0
2023-08-17 12:25:00,219.83,220.0,219.55,219.72,2150.0,216.9592,217.127,216.6829,216.8507,2150.0
2023-08-17 12:30:00,219.6,219.74,219.6,219.67,700.0,216.7323,216.8704,216.7323,216.8013,700.0
2023-08-17 12:35:00,219.57,219.62,219.53,219.62,600.0,216.7026,216.752,216.6632,216.752,600.0
2023-08-17 12:40:00,219.49,219.75,219.49,219.7,2674.0,216.6237,216.8803,216.6237,216.8309,2674.0
2023-08-17 12:45:00,219.65,219.65,219.5,219.57,610.0,216.7816,216.7816,216.6336,216.7026,610.0
2023-08-17 12:50:00,219.68,219.93,219.68,219.93,1614.0,216.8112,217.0579,216.8112,217.0579,1614.0
2023-08-17 12:55:00,219.87,219.91,219.79,219.91,2975.0,216.9987,217.0382,216.9198,217.0382,2975.0
2023-08-17 13:00:00,220.02,220.03,219.75,219.78,800.0,217.1468,217.1566,216.8803,216.9099,800.0
2023-08-17 13:05:00,219.74,219.74,219.56,219.58,700.0,216.8704,216.8704,216.6928,216.7125,700.0
2023-08-17 13:10:00,219.43,219.53,219.18,219.18,1200.0,216.5645,216.6632,216.3177,216.3177,1200.0
2023-08-17 13:15:00,219.37,219.37,219.07,219.11,700.0,216.5053,216.5053,216.2092,216.2487,700.0
2023-08-17 13:20:00,219.01,219.01,218.79,218.8,2855.0,216.15,216.15,215.9328,215.9427,2855.0
2023-08-17 13:25:00,218.8,218.8,218.3,218.43,4400.0,215.9427,215.9427,215.4492,215.5775,4400.0
2023-08-17 13:30:00,218.27,218.49,218.15,218.16,9644.0,215.4196,215.6367,215.3012,215.3111,9644.0
2023-08-17 13:35:00,218.15,218.44,218.15,218.19,7536.0,215.3012,215.5874,215.3012,215.3407,7536.0
2023-08-17 13:40:00,218.29,218.29,217.55,217.56,3455.0,215.4394,215.4394,214.709,214.7189,3455.0
2023-08-17 13:45:00,217.54,217.68,217.36,217.36,4564.0,214.6992,214.8373,214.5215,214.5215,4564.0
2023-08-17 13:50:00,217.44,217.64,217.37,217.59,6190.0,214.6005,214.7978,214.5314,214.7485,6190.0
2023-08-17 13:55:00,217.59,217.64,217.43,217.64,12575.0,214.7485,214.7978,214.5906,214.7978,12575.0
2023-08-17 14:00:00,217.55,217.59,217.16,217.17,3134.0,214.709,214.7485,214.3241,214.334,3134.0
2023-08-17 14:05:00,217.16,217.24,216.92,216.92,6660.0,214.3241,214.4031,214.0872,214.0872,6660.0
2023-08-17 14:10:00,216.85,216.85,216.55,216.55,3717.0,214.0182,214.0182,213.7221,213.7221,3717.0
2023-08-17 14:15:00,216.52,216.65,216.4,216.48,5288.0,213.6925,213.8208,213.574,213.653,5288.0
2023-08-17 14:20:00,216.39,216.45,216.02,216.13,8077.0,213.5642,213.6234,213.199,213.3076,8077.0
2023-08-17 14:25:00,216.06,216.13,215.81,215.81,3980.0,213.2385,213.3076,212.9917,212.9917,3980.0
2023-08-17 14:30:00,215.64,216.11,215.56,216.11,7969.0,212.824,213.2878,212.745,213.2878,7969.0
2023-08-17 14:35:00,216.0,216.04,215.74,215.82,3971.0,213.1793,213.2187,212.9227,213.0016,3971.0
2023-08-17 14:40:00,215.88,215.88,215.45,215.53,2159.0,213.0608,213.0608,212.6364,212.7154,2159.0
2023-08-17 14:45:00,215.42,215.42,215.06,215.1,5749.0,212.6068,212.6068,212.2515,212.291,5749.0
2023-08-17 14:50:00,215.14,215.14,214.66,214.77,5690.0,212.3305,212.3305,211.8568,211.9653,5690.0
2023-08-17 14:55:00,214.66,214.72,213.97,214.13,9308.0,211.8568,211.916,211.1758,211.3337,9308.0
2023-08-17 15:00:00,214.05,214.09,213.46,213.48,9156.0,211.2547,211.2942,210.6724,210.6922,9156.0
2023-08-17 15:05:00,213.48,214.11,213.46,213.46,10961.0,210.6922,211.3139,210.6724,210.6724,10961.0
2023-08-17 15:10:00,213.69,213.76,213.54,213.65,7351.0,210.8994,210.9685,210.7514,210.86,7351.0
2023-08-17 15:15:00,213.52,213.8,213.5,213.8,5041.0,210.7316,211.008,210.7119,211.008,5041.0
2023-08-17 15:20:00,213.79,213.86,213.3,213.47,6442.0,210.9981,211.0672,210.5145,210.6823,6442.0
2023-08-17 15:25:00,213.39,213.66,213.39,213.53,6399.0,210.6033,210.8698,210.6033,210.7415,6399.0
2023-08-17 15:30:00,213.57,213.73,213.37,213.38,6838.0,210.781,210.9389,210.5836,210.5935,6838.0
2023-08-17 15:35:00,213.35,213.6,213.34,213.38,8002.0,210.5639,210.8106,210.554,210.5935,8002.0
2023-08-17 15:40:00,213.4,213.59,213.32,213.38,7924.0,210.6132,210.8007,210.5343,210.5935,7924.0
2023-08-17 15:45:00,213.38,213.94,213.2,213.2,30830.0,210.5935,211.1462,210.4158,210.4158,30830.0
2023-08-17 15:50:00,213.02,213.6,213.01,213.57,23553.0,210.2382,210.8106,210.2283,210.781,23553.0
2023-08-17 15:55:00,213.56,213.66,213.23,213.33,52744.0,210.7711,210.8698,210.4454,210.5441,52744.0
2023-08-18 09:30:00,211.64,211.74,209.08,209.08,70792.0,208.8762,208.9749,206.3496,206.3496,70792.0
2023-08-18 09:35:00,209.44,211.28,208.27,210.98,38791.0,206.7049,208.5209,205.5502,208.2248,38791.0
2023-08-18 09:40:00,210.91,211.5,210.51,210.51,10091.0,208.1557,208.738,207.761,207.761,10091.0
2023-08-18 09:45:00,210.59,211.04,210.39,211.03,8993.0,207.8399,208.284,207.6425,208.2742,8993.0
2023-08-18 09:50:00,211.04,211.15,210.61,210.78,7164.0,208.284,208.3926,207.8597,208.0274,7164.0
2023-08-18 09:55:00,210.61,210.79,210.48,210.54,3164.0,207.8597,208.0373,207.7313,207.7906,3164.0
2023-08-18 10:00:00,210.61,211.1,210.32,210.94,13371.0,207.8597,208.3433,207.5734,208.1853,13371.0
2023-08-18 10:05:00,211.06,211.28,210.75,211.23,15152.0,208.3038,208.5209,207.9978,208.4716,15152.0
2023-08-18 10:10:00,211.2,211.22,210.87,211.16,6418.0,208.4419,208.4617,208.1163,208.4025,6418.0
2023-08-18 10:15:00,211.16,211.38,210.97,211.3,14259.0,208.4025,208.6196,208.2149,208.5406,14259.0
2023-08-18 10:20:00,211.35,211.35,210.94,210.95,8778.0,208.59,208.59,208.1853,208.1952,8778.0
2023-08-18 10:25:00,210.95,211.01,210.78,210.85,3997.0,208.1952,208.2544,208.0274,208.0965,3997.0
2023-08-18 10:30:00,210.83,210.83,210.32,210.58,5239.0,208.0768,208.0768,207.5734,207.83,5239.0
2023-08-18 10:35:00,210.51,210.79,210.44,210.6,6299.0,207.761,208.0373,207.6919,207.8498,6299.0
2023-08-18 10:40:00,210.51,210.65,210.48,210.59,24694.0,207.761,207.8991,207.7313,207.8399,24694.0
2023-08-18 10:45:00,210.59,210.62,210.39,210.62,9383.0,207.8399,207.8695,207.6425,207.8695,9383.0
2023-08-18 10:50:00,210.62,211.01,210.62,211.0,6566.0,207.8695,208.2544,207.8695,208.2446,6566.0
2023-08-18 10:55:00,211.01,211.47,210.97,211.24,22081.0,208.2544,208.7084,208.2149,208.4814,22081.0
2023-08-18 11:00:00,211.29,211.96,211.29,211.85,6447.0,208.5308,209.192,208.5308,209.0835,6447.0
2023-08-18 11:05:00,211.95,212.18,211.89,211.89,1452.0,209.1822,209.4091,209.1229,209.1229,1452.0
2023-08-18 11:10:00,211.94,212.48,211.94,212.45,3794.0,209.1723,209.7052,209.1723,209.6756,3794.0
2023-08-18 11:15:00,212.48,212.84,212.35,212.84,6110.0,209.7052,210.0605,209.5769,210.0605,6110.0
2023-08-18 11:20:00,212.79,212.99,212.48,212.48,6354.0,210.0112,210.2086,209.7052,209.7052,6354.0
2023-08-18 11:25:00,212.19,212.32,212.07,212.23,3094.0,209.419,209.5473,209.3006,209.4585,3094.0
2023-08-18 11:30:00,212.27,212.34,212.13,212.3,9833.0,209.498,209.5671,209.3598,209.5276,9833.0
2023-08-18 11:35:00,212.29,212.57,212.29,212.57,4836.0,209.5177,209.7941,209.5177,209.7941,4836.0
2023-08-18 11:40:00,212.29,212.41,212.23,212.41,2344.0,209.5177,209.6361,209.4585,209.6361,2344.0
2023-08-18 11:45:00,212.55,212.99,212.55,212.84,4315.0,209.7743,210.2086,209.7743,210.0605,4315.0
2023-08-18 11:50:00,212.83,212.83,212.41,212.41,2602.0,210.0507,210.0507,209.6361,209.6361,2602.0
2023-08-18 11:55:00,212.48,213.01,212.48,212.86,5157.0,209.7052,210.2283,209.7052,210.0803,5157.0
2023-08-18 12:00:00,212.81,212.81,212.33,212.33,2243.0,210.0309,210.0309,209.5572,209.5572,2243.0
2023-08-18 12:05:00,212.31,212.42,211.95,212.02,4183.0,209.5375,209.646,209.1822,209.2512,4183.0
2023-08-18 12:10:00,212.11,212.11,211.57,211.57,7362.0,209.3401,209.3401,208.8071,208.8071,7362.0
2023-08-18 12:15:00,211.5,211.51,211.31,211.43,4006.0,208.738,208.7479,208.5505,208.6689,4006.0
2023-08-18 12:20:00,211.53,211.78,211.49,211.72,2791.0,208.7676,209.0144,208.7282,208.9552,2791.0
2023-08-18 12:25:00,211.86,211.86,211.47,211.47,1178.0,209.0933,209.0933,208.7084,208.7084,1178.0
2023-08-18 12:30:00,211.33,211.7,211.33,211.59,2822.0,208.5702,208.9354,208.5702,208.8269,2822.0
2023-08-18 12:35:00,211.44,211.59,211.36,211.47,2030.0,208.6788,208.8269,208.5999,208.7084,2030.0
2023-08-18 12:40:00,211.38,211.53,211.38,211.53,1499.0,208.6196,208.7676,208.6196,208.7676,1499.0
2023-08-18 12:45:00,211.47,211.72,211.26,211.63,4144.0,208.7084,208.9552,208.5012,208.8663,4144.0
2023-08-18 12:50:00,211.74,212.11,211.74,211.99,1593.0,208.9749,209.3401,208.9749,209.2216,1593.0
2023-08-18 12:55:00,211.99,212.44,211.98,212.29,2545.0,209.2216,209.6658,209.2118,209.5177,2545.0
2023-08-18 13:00:00,212.18,212.39,212.13,212.22,2073.0,209.4091,209.6164,209.3598,209.4486,2073.0
2023-08-18 13:05:00,212.27,212.63,212.18,212.63,911.0,209.498,209.8533,209.4091,209.8533,911.0
2023-08-18 13:10:00,212.55,212.58,212.08,212.08,1930.0,209.7743,209.8039,209.3105,209.3105,1930.0
2023-08-18 13:15:00,212.01,212.11,211.75,211.83,3474.0,209.2414,209.3401,208.9848,209.0637,3474.0
2023-08-18 13:20:00,211.98,211.98,211.81,211.92,1000.0,209.2118,209.2118,209.044,209.1525,1000.0
2023-08-18 13:25:00,211.88,212.05,211.77,211.97,1712.0,209.1131,209.2808,209.0045,209.2019,1712.0
2023-08-18 13:30:00,212.04,212.04,211.6,211.71,4061.0,209.271,209.271,208.8367,208.9453,4061.0
2023-08-18 13:35:00,211.78,211.97,211.69,211.76,5218.0,209.0144,209.2019,208.9255,208.9946,5218.0
2023-08-18 13:40:00,211.74,212.08,211.74,211.95,3119.0,208.9749,209.3105,208.9749,209.1822,3119.0
2023-08-18 13:45:00,212.13,212.13,211.9,211.9,1839.0,209.3598,209.3598,209.1328,209.1328,1839.0
2023-08-18 13:50:00,211.83,211.89,211.67,211.71,2117.0,209.0637,209.1229,208.9058,208.9453,2117.0
2023-08-18 13:55:00,211.76,211.76,211.48,211.57,2432.0,208.9946,208.9946,208.7183,208.8071,2432.0
2023-08-18 14:00:00,211.59,211.77,211.5,211.73,3850.0,208.8269,209.0045,208.738,208.965,3850.0
2023-08-18 14:05:00,211.72,211.86,211.57,211.57,3958.0,208.9552,209.0933,208.8071,208.8071,3958.0
2023-08-18 14:10:00,211.56,211.56,211.38,211.46,2863.0,208.7972,208.7972,208.6196,208.6986,2863.0
2023-08-18 14:15:00,211.4,211.74,211.37,211.67,2826.0,208.6393,208.9749,208.6097,208.9058,2826.0
2023-08-18 14:20:00,211.67,211.91,211.67,211.91,3291.0,208.9058,209.1427,208.9058,209.1427,3291.0
2023-08-18 14:25:00,211.9,211.94,211.67,211.77,2561.0,209.1328,209.1723,208.9058,209.0045,2561.0
2023-08-18 14:30:00,211.75,212.05,211.69,211.97,4086.0,208.9848,209.2808,208.9255,209.2019,4086.0
2023-08-18 14:35:00,212.11,212.13,211.97,211.99,2849.0,209.3401,209.3598,209.2019,209.2216,2849.0
2023-08-18 14:40:00,211.99,212.27,211.9,211.96,4095.0,209.2216,209.498,209.1328,209.192,4095.0
2023-08-18 14:45:00,211.98,212.05,211.91,211.93,3171.0,209.2118,209.2808,209.1427,209.1624,3171.0
2023-08-18 14:50:00,211.9,212.09,211.9,211.95,3437.0,209.1328,209.3203,209.1328,209.1822,3437.0
2023-08-18 14:55:00,211.92,212.0,211.85,211.91,2587.0,209.1525,209.2315,209.0835,209.1427,2587.0
2023-08-18 15:00:00,211.75,211.99,211.75,211.93,2865.0,208.9848,209.2216,208.9848,209.1624,2865.0
2023-08-18 15:05:00,212.01,212.11,211.9,211.91,5251.0,209.2414,209.3401,209.1328,209.1427,5251.0
2023-08-18 15:10:00,211.9,211.9,211.65,211.67,6334.0,209.1328,209.1328,208.8861,208.9058,6334.0
2023-08-18 15:15:00,211.65,211.65,211.43,211.49,16811.0,208.8861,208.8861,208.6689,208.7282,16811.0
2023-08-18 15:20:00,211.43,211.65,211.38,211.49,26879.0,208.6689,208.8861,208.6196,208.7282,26879.0
2023-08-18 15:25:00,211.5,211.74,211.46,211.68,9694.0,208.738,208.9749,208.6986,208.9157,9694.0
2023-08-18 15:30:00,211.67,212.13,211.65,212.13,8419.0,208.9058,209.3598,208.8861,209.3598,8419.0
2023-08-18 15:35:00,212.09,212.21,212.03,212.2,12282.0,209.3203,209.4388,209.2611,209.4289,12282.0
2023-08-18 15:40:00,212.2,212.27,212.03,212.27,10471.0,209.4289,209.498,209.2611,209.498,10471.0
2023-08-18 15:45:00,212.44,212.54,211.92,211.93,14841.0,209.6658,209.7644,209.1525,209.1624,14841.0
2023-08-18 15:50:00,212.06,212.06,211.62,211.66,18673.0,209.2907,209.2907,208.8565,208.8959,18673.0
2023-08-18 15:55:00,211.69,211.82,211.36,211.8,58102.0,208.9255,209.0538,208.5999,209.0341,58102.0
2023-08-21 09:30:00,212.54,212.86,211.56,211.82,28250.0,209.7644,210.0803,208.7972,209.0538,28250.0
2023-08-21 09:35:00,211.7,212.32,211.7,212.18,22668.0,208.9354,209.5473,208.9354,209.4091,22668.0
2023-08-21 09:40:00,212.12,212.23,211.03,211.03,1946.0,209.3499,209.4585,208.2742,208.2742,1946.0
2023-08-21 09:45:00,211.28,211.28,210.52,210.81,3914.0,208.5209,208.5209,207.7708,208.057,3914.0
2023-08-21 09:50:00,210.66,210.66,209.2,209.2,10789.0,207.909,207.909,206.4681,206.4681,10789.0
2023-08-21 09:55:00,209.28,210.09,208.73,210.02,15742.0,206.547,207.3464,206.0042,207.2774,15742.0
2023-08-21 10:00:00,210.15,210.46,210.14,210.44,2200.0,207.4057,207.7116,207.3958,207.6919,2200.0
2023-08-21 10:05:00,210.51,211.15,210.49,211.15,2915.0,207.761,208.3926,207.7412,208.3926,2915.0
2023-08-21 10:10:00,211.01,211.14,210.98,211.13,1728.0,208.2544,208.3827,208.2248,208.3729,1728.0
2023-08-21 10:15:00,211.05,211.3,210.75,211.24,4741.0,208.2939,208.5406,207.9978,208.4814,4741.0
2023-08-21 10:20:00,211.3,211.3,210.77,210.81,2286.0,208.5406,208.5406,208.0176,208.057,2286.0
2023-08-21 10:25:00,210.72,210.72,210.05,210.05,3817.0,207.9682,207.9682,207.307,207.307,3817.0
2023-08-21 10:30:00,209.98,210.53,209.75,210.21,28663.0,207.2379,207.7807,207.0109,207.4649,28663.0
2023-08-21 10:35:00,210.52,210.91,210.52,210.87,900.0,207.7708,208.1557,207.7708,208.1163,900.0
2023-08-21 10:40:00,210.95,210.95,210.59,210.76,3300.0,208.1952,208.1952,207.8399,208.0077,3300.0
2023-08-21 10:45:00,210.87,210.89,210.56,210.65,4154.0,208.1163,208.136,207.8103,207.8991,4154.0
2023-08-21 10:50:00,210.75,210.76,210.42,210.56,3095.0,207.9978,208.0077,207.6721,207.8103,3095.0
2023-08-21 10:55:00,210.47,210.68,210.41,210.68,2600.0,207.7215,207.9287,207.6623,207.9287,2600.0
2023-08-21 11:00:00,210.46,211.33,210.45,211.18,4742.0,207.7116,208.5702,207.7017,208.4222,4742.0
2023-08-21 11:05:00,211.05,211.12,210.83,210.83,1387.0,208.2939,208.363,208.0768,208.0768,1387.0
2023-08-21 11:10:00,210.86,210.91,210.62,210.87,3429.0,208.1064,208.1557,207.8695,208.1163,3429.0
2023-08-21 11:15:00,210.77,210.99,210.42,210.96,4222.0,208.0176,208.2347,207.6721,208.2051,4222.0
2023-08-21 11:20:00,211.0,211.02,210.9,211.02,1457.0,208.2446,208.2643,208.1459,208.2643,1457.0
2023-08-21 11:25:00,210.91,210.96,210.68,210.68,1127.0,208.1557,208.2051,207.9287,207.9287,1127.0
2023-08-21 11:30:00,210.71,210.75,210.64,210.72,9736.0,207.9583,207.9978,207.8893,207.9682,9736.0
2023-08-21 11:35:00,210.72,210.72,210.24,210.28,5906.0,207.9682,207.9682,207.4945,207.534,5906.0
2023-08-21 11:40:00,210.29,210.55,210.26,210.46,2201.0,207.5438,207.8004,207.5142,207.7116,2201.0
2023-08-21 11:45:00,210.55,210.55,210.41,210.53,1472.0,207.8004,207.8004,207.6623,207.7807,1472.0
2023-08-21 11:50:00,210.4,210.46,210.24,210.34,1910.0,207.6524,207.7116,207.4945,207.5932,1910.0
2023-08-21 11:55:00,210.33,210.33,210.04,210.18,16901.0,207.5833,207.5833,207.2971,207.4353,16901.0
2023-08-21 12:00:00,210.16,210.38,210.15,210.33,1137.0,207.4155,207.6327,207.4057,207.5833,1137.0
2023-08-21 12:05:00,210.38,210.38,210.16,210.17,1200.0,207.6327,207.6327,207.4155,207.4254,1200.0
2023-08-21 12:10:00,210.08,210.22,209.88,210.22,2148.0,207.3366,207.4747,207.1392,207.4747,2148.0
2023-08-21 12:15:00,210.19,210.34,210.19,210.33,4100.0,207.4451,207.5932,207.4451,207.5833,4100.0
2023-08-21 12:20:00,210.36,210.51,210.35,210.48,2585.0,207.6129,207.761,207.603,207.7313,2585.0
2023-08-21 12:25:00,210.53,210.74,210.49,210.61,5775.0,207.7807,207.988,207.7412,207.8597,5775.0
2023-08-21 12:30:00,210.6,210.91,210.6,210.86,1506.0,207.8498,208.1557,207.8498,208.1064,1506.0
2023-08-21 12:35:00,210.78,210.78,210.54,210.66,1601.0,208.0274,208.0274,207.7906,207.909,1601.0
2023-08-21 12:40:00,210.68,210.74,210.51,210.52,3207.0,207.9287,207.988,207.761,207.7708,3207.0
2023-08-21 12:45:00,210.47,210.69,210.45,210.58,9325.0,207.7215,207.9386,207.7017,207.83,9325.0
2023-08-21 12:50:00,210.56,210.65,210.12,210.22,4609.0,207.8103,207.8991,207.3761,207.4747,4609.0
2023-08-21 12:55:00,210.23,210.56,210.15,210.52,3419.0,207.4846,207.8103,207.4057,207.7708,3419.0
2023-08-21 13:00:00,210.54,210.77,210.5,210.5,4900.0,207.7906,208.0176,207.7511,207.7511,4900.0
2023-08-21 13:05:00,210.46,210.8,210.46,210.67,4724.0,207.7116,208.0472,207.7116,207.9189,4724.0
2023-08-21 13:10:00,210.68,210.87,210.67,210.87,3413.0,207.9287,208.1163,207.9189,208.1163,3413.0
2023-08-21 13:15:00,210.81,211.19,210.81,211.14,2800.0,208.057,208.4321,208.057,208.3827,2800.0
2023-08-21 13:20:00,211.12,211.41,211.12,211.4,4278.0,208.363,208.6492,208.363,208.6393,4278.0
2023-08-21 13:25:00,211.47,211.56,211.34,211.34,3243.0,208.7084,208.7972,208.5801,208.5801,3243.0
2023-08-21 13:30:00,211.34,211.51,211.11,211.13,10571.0,208.5801,208.7479,208.3531,208.3729,10571.0
2023-08-21 13:35:00,211.04,211.23,210.9,211.16,3965.0,208.284,208.4716,208.1459,208.4025,3965.0
2023-08-21 13:40:00,211.16,211.65,211.16,211.65,2661.0,208.4025,208.8861,208.4025,208.8861,2661.0
2023-08-21 13:45:00,211.68,211.86,211.57,211.78,3036.0,208.9157,209.0933,208.8071,209.0144,3036.0
2023-08-21 13:50:00,211.8,211.88,211.8,211.88,600.0,209.0341,209.1131,209.0341,209.1131,600.0
2023-08-21 13:55:00,211.88,211.96,211.54,211.57,6773.0,209.1131,209.192,208.7775,208.8071,6773.0
2023-08-21 14:00:00,211.61,211.69,211.46,211.69,946.0,208.8466,208.9255,208.6986,208.9255,946.0
2023-08-21 14:05:00,211.65,211.65,211.46,211.58,2023.0,208.8861,208.8861,208.6986,208.817,2023.0
2023-08-21 14:10:00,211.49,211.7,211.38,211.66,2423.0,208.7282,208.9354,208.6196,208.8959,2423.0
2023-08-21 14:15:00,211.65,211.66,211.53,211.66,2498.0,208.8861,208.8959,208.7676,208.8959,2498.0
2023-08-21 14:20:00,211.61,211.81,211.58,211.81,5581.0,208.8466,209.044,208.817,209.044,5581.0
2023-08-21 14:25:00,211.81,212.09,211.79,212.09,5505.0,209.044,209.3203,209.0242,209.3203,5505.0
2023-08-21 14:30:00,212.11,212.11,211.82,211.87,6801.0,209.3401,209.3401,209.0538,209.1032,6801.0
2023-08-21 14:35:00,211.84,211.95,211.84,211.94,2226.0,209.0736,209.1822,209.0736,209.1723,2226.0
2023-08-21 14:40:00,211.98,212.19,211.98,212.08,2675.0,209.2118,209.419,209.2118,209.3105,2675.0
2023-08-21 14:45:00,212.06,212.34,212.0,212.34,4030.0,209.2907,209.5671,209.2315,209.5671,4030.0
2023-08-21 14:50:00,212.32,212.65,212.32,212.48,8197.0,209.5473,209.873,209.5473,209.7052,8197.0
2023-08-21 14:55:00,212.47,212.47,212.22,212.22,2528.0,209.6954,209.6954,209.4486,209.4486,2528.0
2023-08-21 15:00:00,212.27,212.51,212.26,212.38,2502.0,209.498,209.7348,209.4881,209.6065,2502.0
2023-08-21 15:05:00,212.37,212.54,212.29,212.49,4804.0,209.5967,209.7644,209.5177,209.7151,4804.0
2023-08-21 15:10:00,212.43,212.57,212.34,212.5,5614.0,209.6559,209.7941,209.5671,209.725,5614.0
2023-08-21 15:15:00,212.55,212.62,212.37,212.38,3246.0,209.7743,209.8434,209.5967,209.6065,3246.0
2023-08-21 15:20:00,212.37,212.59,212.36,212.52,4114.0,209.5967,209.8138,209.5868,209.7447,4114.0
2023-08-21 15:25:00,212.53,212.69,212.48,212.58,5608.0,209.7546,209.9125,209.7052,209.8039,5608.0
2023-08-21 15:30:00,212.58,212.96,212.54,212.89,6783.0,209.8039,210.179,209.7644,210.1099,6783.0
2023-08-21 15:35:00,212.88,212.98,212.83,212.93,4329.0,210.1,210.1987,210.0507,210.1494,4329.0
2023-08-21 15:40:00,212.96,213.08,212.79,212.8,7126.0,210.179,210.2974,210.0112,210.0211,7126.0
2023-08-21 15:45:00,212.76,212.84,212.63,212.64,9999.0,209.9816,210.0605,209.8533,209.8631,9999.0
2023-08-21 15:50:00,212.7,212.74,212.45,212.61,19921.0,209.9224,209.9618,209.6756,209.8335,19921.0
2023-08-21 15:55:00,212.62,212.83,212.47,212.62,51002.0,209.8434,210.0507,209.6954,209.8434,51002.0
2023-08-22 09:30:00,212.93,212.93,212.89,212.89,3656.0,210.1494,210.1494,210.1099,210.1099,3656.0
2023-08-22 09:35:00,213.48,213.57,213.23,213.55,5361.0,210.6922,210.781,210.4454,210.7613,5361.0
2023-08-22 09:40:00,213.55,213.74,213.33,213.72,11483.0,210.7613,210.9488,210.5441,210.929,11483.0
2023-08-22 09:45:00,213.8,214.33,213.75,213.89,5050.0,211.008,211.5311,210.9586,211.0968,5050.0
2023-08-22 09:50:00,213.94,213.95,213.77,213.77,700.0,211.1462,211.156,210.9784,210.9784,700.0
2023-08-22 09:55:00,213.74,213.81,213.45,213.81,839.0,210.9488,211.0179,210.6626,211.0179,839.0
2023-08-22 10:00:00,213.64,213.75,213.64,213.75,905.0,210.8501,210.9586,210.8501,210.9586,905.0
2023-08-22 10:05:00,213.77,213.78,213.69,213.77,1834.0,210.9784,210.9883,210.8994,210.9784,1834.0
2023-08-22 10:10:00,213.72,214.19,213.7,214.19,4868.0,210.929,211.3929,210.9093,211.3929,4868.0
2023-08-22 10:15:00,214.25,214.33,214.19,214.3,1318.0,211.4521,211.5311,211.3929,211.5015,1318.0
2023-08-22 10:20:00,214.22,214.29,213.78,213.78,2651.0,211.4225,211.4916,210.9883,210.9883,2651.0
2023-08-22 10:25:00,213.66,213.86,213.63,213.86,2005.0,210.8698,211.0672,210.8402,211.0672,2005.0
2023-08-22 10:30:00,213.9,213.9,213.13,213.14,2728.0,211.1067,211.1067,210.3467,210.3566,2728.0
2023-08-22 10:35:00,213.28,213.49,213.17,213.49,3915.0,210.4948,210.702,210.3862,210.702,3915.0
2023-08-22 10:40:00,213.5,213.72,213.44,213.55,2467.0,210.7119,210.929,210.6527,210.7613,2467.0
2023-08-22 10:45:00,213.71,213.82,213.71,213.81,500.0,210.9192,211.0277,210.9192,211.0179,500.0
2023-08-22 10:50:00,213.91,214.37,213.91,214.37,800.0,211.1166,211.5705,211.1166,211.5705,800.0
2023-08-22 10:55:00,214.28,214.5,214.24,214.38,3237.0,211.4817,211.6989,211.4422,211.5804,3237.0
2023-08-22 11:00:00,214.26,214.39,213.89,214.02,3155.0,211.462,211.5903,211.0968,211.2251,3155.0
2023-08-22 11:05:00,213.95,214.31,213.93,214.02,7184.0,211.156,211.5113,211.1363,211.2251,7184.0
2023-08-22 11:10:00,213.66,214.1,213.65,214.09,3986.0,210.8698,211.3041,210.86,211.2942,3986.0
2023-08-22 11:15:00,214.11,214.51,214.1,214.51,2644.0,211.3139,211.7087,211.3041,211.7087,2644.0
2023-08-22 11:20:00,214.51,214.83,214.48,214.72,2121.0,211.7087,212.0245,211.6791,211.916,2121.0
2023-08-22 11:25:00,214.68,214.89,214.68,214.76,1036.0,211.8765,212.0838,211.8765,211.9555,1036.0
2023-08-22 11:30:00,214.66,214.66,214.65,214.65,200.0,211.8568,211.8568,211.8469,211.8469,200.0
2023-08-22 11:35:00,214.76,214.87,214.65,214.65,1815.0,211.9555,212.064,211.8469,211.8469,1815.0
2023-08-22 11:40:00,214.48,214.48,214.38,214.38,1000.0,211.6791,211.6791,211.5804,211.5804,1000.0
2023-08-22 11:45:00,214.48,214.54,214.43,214.44,500.0,211.6791,211.7383,211.6298,211.6396,500.0
2023-08-22 11:50:00,214.53,214.53,214.16,214.16,2618.0,211.7285,211.7285,211.3633,211.3633,2618.0
2023-08-22 11:55:00,214.32,214.32,214.31,214.31,202.0,211.5212,211.5212,211.5113,211.5113,202.0
2023-08-22 12:00:00,214.31,214.41,214.31,214.35,1007.0,211.5113,211.61,211.5113,211.5508,1007.0
2023-08-22 12:05:00,214.33,214.44,214.2,214.32,1229.0,211.5311,211.6396,211.4028,211.5212,1229.0
2023-08-22 12:10:00,214.28,214.29,214.07,214.07,1500.0,211.4817,211.4916,211.2745,211.2745,1500.0
2023-08-22 12:15:00,214.07,214.35,214.07,214.34,1287.0,211.2745,211.5508,211.2745,211.5409,1287.0
2023-08-22 12:20:00,214.28,214.44,214.27,214.44,1560.0,211.4817,211.6396,211.4719,211.6396,1560.0
2023-08-22 12:25:00,214.44,214.87,214.44,214.87,3379.0,211.6396,212.064,211.6396,212.064,3379.0
2023-08-22 12:30:00,214.81,215.19,214.74,214.75,4015.0,212.0048,212.3798,211.9357,211.9456,4015.0
2023-08-22 12:35:00,214.6,214.84,214.6,214.8,903.0,211.7975,212.0344,211.7975,211.9949,903.0
2023-08-22 12:40:00,214.71,215.03,214.7,214.97,700.0,211.9061,212.2219,211.8962,212.1627,700.0
2023-08-22 12:45:00,214.85,214.88,214.66,214.66,2459.0,212.0443,212.0739,211.8568,211.8568,2459.0
2023-08-22 12:50:00,214.62,215.01,214.62,214.73,2942.0,211.8173,212.2022,211.8173,211.9258,2942.0
2023-08-22 12:55:00,214.76,214.82,214.53,214.53,2290.0,211.9555,212.0147,211.7285,211.7285,2290.0
2023-08-22 13:00:00,214.6,214.6,214.11,214.12,1000.0,211.7975,211.7975,211.3139,211.3238,1000.0
2023-08-22 13:05:00,214.13,214.48,214.05,214.48,1995.0,211.3337,211.6791,211.2547,211.6791,1995.0
2023-08-22 13:10:00,214.55,214.55,214.35,214.41,2016.0,211.7482,211.7482,211.5508,211.61,2016.0
2023-08-22 13:15:00,214.32,214.41,214.2,214.38,1900.0,211.5212,211.61,211.4028,211.5804,1900.0
2023-08-22 13:20:00,214.58,214.59,214.36,214.43,2623.0,211.7778,211.7877,211.5607,211.6298,2623.0
2023-08-22 13:25:00,214.48,214.56,214.39,214.53,1458.0,211.6791,211.7581,211.5903,211.7285,1458.0
2023-08-22 13:30:00,214.55,214.55,214.37,214.42,2450.0,211.7482,211.7482,211.5705,211.6199,2450.0
2023-08-22 13:35:00,214.54,214.59,214.41,214.44,2463.0,211.7383,211.7877,211.61,211.6396,2463.0
2023-08-22 13:40:00,214.47,214.48,214.38,214.41,1368.0,211.6692,211.6791,211.5804,211.61,1368.0
2023-08-22 13:45:00,214.45,214.62,214.39,214.62,1153.0,211.6495,211.8173,211.5903,211.8173,1153.0
2023-08-22 13:50:00,214.55,214.55,214.43,214.47,1902.0,211.7482,211.7482,211.6298,211.6692,1902.0
2023-08-22 13:55:00,214.43,214.75,214.43,214.73,2815.0,211.6298,211.9456,211.6298,211.9258,2815.0
2023-08-22 14:00:00,214.68,214.99,214.66,214.99,4995.0,211.8765,212.1825,211.8568,212.1825,4995.0
2023-08-22 14:05:00,214.91,214.97,214.78,214.84,4781.0,212.1035,212.1627,211.9752,212.0344,4781.0
2023-08-22 14:10:00,214.78,214.79,214.43,214.47,10663.0,211.9752,211.9851,211.6298,211.6692,10663.0
2023-08-22 14:15:00,214.55,214.64,214.25,214.35,8315.0,211.7482,211.837,211.4521,211.5508,8315.0
2023-08-22 14:20:00,214.35,214.53,214.3,214.43,3425.0,211.5508,211.7285,211.5015,211.6298,3425.0
2023-08-22 14:25:00,214.43,214.83,214.43,214.83,4851.0,211.6298,212.0245,211.6298,212.0245,4851.0
2023-08-22 14:30:00,214.78,215.01,214.69,214.69,4818.0,211.9752,212.2022,211.8864,211.8864,4818.0
2023-08-22 14:35:00,214.75,214.77,214.39,214.42,13574.0,211.9456,211.9653,211.5903,211.6199,13574.0
2023-08-22 14:40:00,214.35,214.39,214.06,214.07,4370.0,211.5508,211.5903,211.2646,211.2745,4370.0
2023-08-22 14:45:00,214.07,214.25,213.97,214.19,11266.0,211.2745,211.4521,211.1758,211.3929,11266.0
2023-08-22 14:50:00,214.2,214.25,213.99,214.15,2934.0,211.4028,211.4521,211.1955,211.3534,2934.0
2023-08-22 14:55:00,214.22,214.73,214.22,214.73,3900.0,211.4225,211.9258,211.4225,211.9258,3900.0
2023-08-22 15:00:00,214.83,215.0,214.81,214.86,4118.0,212.0245,212.1923,212.0048,212.0542,4118.0
2023-08-22 15:05:00,214.84,215.09,214.84,215.0,4156.0,212.0344,212.2811,212.0344,212.1923,4156.0
2023-08-22 15:10:00,215.01,215.11,214.86,214.95,4812.0,212.2022,212.3009,212.0542,212.143,4812.0
2023-08-22 15:15:00,214.95,214.95,214.65,214.65,3651.0,212.143,212.143,211.8469,211.8469,3651.0
2023-08-22 15:20:00,214.63,214.69,214.35,214.52,3175.0,211.8272,211.8864,211.5508,211.7186,3175.0
2023-08-22 15:25:00,214.53,214.61,214.37,214.37,5786.0,211.7285,211.8074,211.5705,211.5705,5786.0
2023-08-22 15:30:00,214.45,214.45,214.14,214.19,4689.0,211.6495,211.6495,211.3436,211.3929,4689.0
2023-08-22 15:35:00,214.19,214.25,214.09,214.2,3119.0,211.3929,211.4521,211.2942,211.4028,3119.0
2023-08-22 15:40:00,214.11,214.32,214.02,214.28,14779.0,211.3139,211.5212,211.2251,211.4817,14779.0
2023-08-22 15:45:00,214.32,214.37,214.04,214.13,11388.0,211.5212,211.5705,211.2449,211.3337,11388.0
2023-08-22 15:50:00,214.13,214.38,214.12,214.36,16968.0,211.3337,211.5804,211.3238,211.5607,16968.0
2023-08-22 15:55:00,214.38,214.65,214.29,214.59,46758.0,211.5804,211.8469,211.4916,211.7877,46758.0
2023-08-23 09:30:00,214.27,214.62,214.27,214.31,4704.0,211.4719,211.8173,211.4719,211.5113,4704.0
2023-08-23 09:35:00,214.46,214.83,214.34,214.83,6078.0,211.6594,212.0245,211.5409,212.0245,6078.0
2023-08-23 09:40:00,214.38,215.54,214.37,215.54,6809.0,211.5804,212.7253,211.5705,212.7253,6809.0
2023-08-23 09:45:00,215.82,216.24,215.52,215.81,3532.0,213.0016,213.4161,212.7055,212.9917,3532.0
2023-08-23 09:50:00,216.13,216.27,215.4,215.41,4306.0,213.3076,213.4457,212.5871,212.597,4306.0
2023-08-23 09:55:00,215.72,215.89,215.72,215.89,1136.0,212.9029,213.0707,212.9029,213.0707,1136.0
2023-08-23 10:00:00,215.8,215.98,215.64,215.98,1400.0,212.9819,213.1595,212.824,213.1595,1400.0
2023-08-23 10:05:00,215.95,216.14,215.95,216.01,2157.0,213.1299,213.3174,213.1299,213.1891,2157.0
2023-08-23 10:10:00,216.03,216.41,216.03,216.18,3611.0,213.2089,213.5839,213.2089,213.3569,3611.0
2023-08-23 10:15:00,216.3,216.56,216.16,216.44,2822.0,213.4753,213.732,213.3372,213.6135,2822.0
2023-08-23 10:20:00,216.48,216.7,216.41,216.64,3742.0,213.653,213.8701,213.5839,213.8109,3742.0
2023-08-23 10:25:00,216.51,216.51,216.22,216.3,1166.0,213.6826,213.6826,213.3964,213.4753,1166.0
2023-08-23 10:30:00,216.27,216.27,215.93,215.93,1011.0,213.4457,213.4457,213.1102,213.1102,1011.0
2023-08-23 10:35:00,216.01,216.11,215.92,215.96,1583.0,213.1891,213.2878,213.1003,213.1398,1583.0
2023-08-23 10:40:00,215.94,215.94,215.58,215.74,3195.0,213.12,213.12,212.7647,212.9227,3195.0
2023-08-23 10:45:00,215.67,216.16,215.66,216.09,4302.0,212.8536,213.3372,212.8437,213.2681,4302.0
2023-08-23 10:50:00,216.09,216.54,216.03,216.18,3796.0,213.2681,213.7122,213.2089,213.3569,3796.0
2023-08-23 10:55:00,216.17,216.17,215.95,216.05,1497.0,213.347,213.347,213.1299,213.2286,1497.0
2023-08-23 11:00:00,216.01,216.16,215.97,216.16,3565.0,213.1891,213.3372,213.1497,213.3372,3565.0
2023-08-23 11:05:00,216.16,216.16,215.91,215.99,2101.0,213.3372,213.3372,213.0904,213.1694,2101.0
2023-08-23 11:10:00,216.01,216.18,215.97,216.18,1500.0,213.1891,213.3569,213.1497,213.3569,1500.0
2023-08-23 11:15:00,216.21,216.21,215.88,215.88,3958.0,213.3865,213.3865,213.0608,213.0608,3958.0
2023-08-23 11:20:00,216.06,216.27,216.06,216.27,1507.0,213.2385,213.4457,213.2385,213.4457,1507.0
2023-08-23 11:25:00,216.22,216.51,216.22,216.51,2151.0,213.3964,213.6826,213.3964,213.6826,2151.0
2023-08-23 11:30:00,216.38,216.62,216.38,216.46,1952.0,213.5543,213.7912,213.5543,213.6333,1952.0
2023-08-23 11:35:00,216.45,216.46,216.09,216.46,5100.0,213.6234,213.6333,213.2681,213.6333,5100.0
2023-08-23 11:40:00,216.38,216.47,216.28,216.47,2539.0,213.5543,213.6431,213.4556,213.6431,2539.0
2023-08-23 11:45:00,216.56,216.86,216.56,216.8,6649.0,213.732,214.028,213.732,213.9688,6649.0
2023-08-23 11:50:00,216.86,217.03,216.74,216.9,8250.0,214.028,214.1958,213.9096,214.0675,8250.0
2023-08-23 11:55:00,216.9,217.13,216.89,217.0,3506.0,214.0675,214.2945,214.0576,214.1662,3506.0
2023-08-23 12:00:00,216.99,216.99,216.82,216.87,2021.0,214.1563,214.1563,213.9886,214.0379,2021.0
2023-08-23 12:05:00,216.82,216.87,216.79,216.81,2802.0,213.9886,214.0379,213.9589,213.9787,2802.0
2023-08-23 12:10:00,216.88,216.92,216.81,216.85,1224.0,214.0478,214.0872,213.9787,214.0182,1224.0
2023-08-23 12:15:00,216.91,216.91,216.77,216.77,1102.0,214.0774,214.0774,213.9392,213.9392,1102.0
2023-08-23 12:20:00,216.7,216.7,216.58,216.64,3654.0,213.8701,213.8701,213.7517,213.8109,3654.0
2023-08-23 12:25:00,216.64,216.69,216.56,216.69,3915.0,213.8109,213.8603,213.732,213.8603,3915.0
2023-08-23 12:30:00,216.65,216.65,216.44,216.44,1296.0,213.8208,213.8208,213.6135,213.6135,1296.0
2023-08-23 12:35:00,216.5,216.7,216.5,216.63,7899.0,213.6727,213.8701,213.6727,213.801,7899.0
2023-08-23 12:40:00,216.67,217.17,216.54,217.13,4788.0,213.8405,214.334,213.7122,214.2945,4788.0
2023-08-23 12:45:00,217.16,217.22,217.15,217.16,700.0,214.3241,214.3833,214.3142,214.3241,700.0
2023-08-23 12:50:00,217.19,217.19,216.96,217.07,1288.0,214.3537,214.3537,214.1267,214.2353,1288.0
2023-08-23 12:55:00,217.23,217.26,217.15,217.2,2816.0,214.3932,214.4228,214.3142,214.3636,2816.0
2023-08-23 13:00:00,217.19,217.33,217.14,217.31,2777.0,214.3537,214.4919,214.3044,214.4722,2777.0
2023-08-23 13:05:00,217.24,217.24,217.03,217.03,1332.0,214.4031,214.4031,214.1958,214.1958,1332.0
2023-08-23 13:10:00,217.04,217.25,217.04,217.12,2830.0,214.2057,214.4129,214.2057,214.2846,2830.0
2023-08-23 13:15:00,217.15,217.44,217.15,217.44,2302.0,214.3142,214.6005,214.3142,214.6005,2302.0
2023-08-23 13:20:00,217.47,217.47,217.47,217.47,100.0,214.6301,214.6301,214.6301,214.6301,100.0
2023-08-23 13:25:00,217.6,217.67,217.47,217.52,4761.0,214.7584,214.8275,214.6301,214.6794,4761.0
2023-08-23 13:30:00,217.63,217.67,217.58,217.67,7280.0,214.788,214.8275,214.7386,214.8275,7280.0
2023-08-23 13:35:00,217.67,217.77,217.59,217.59,3579.0,214.8275,214.9261,214.7485,214.7485,3579.0
2023-08-23 13:40:00,217.67,217.69,217.53,217.53,2135.0,214.8275,214.8472,214.6893,214.6893,2135.0
2023-08-23 13:45:00,217.53,217.59,217.47,217.54,1320.0,214.6893,214.7485,214.6301,214.6992,1320.0
2023-08-23 13:50:00,217.52,217.77,217.5,217.5,3890.0,214.6794,214.9261,214.6597,214.6597,3890.0
2023-08-23 13:55:00,217.62,217.62,217.36,217.36,3129.0,214.7781,214.7781,214.5215,214.5215,3129.0
2023-08-23 14:00:00,217.36,217.44,217.17,217.17,4116.0,214.5215,214.6005,214.334,214.334,4116.0
2023-08-23 14:05:00,217.17,217.26,217.06,217.06,2780.0,214.334,214.4228,214.2254,214.2254,2780.0
2023-08-23 14:10:00,217.07,217.09,216.89,216.95,1502.0,214.2353,214.255,214.0576,214.1169,1502.0
2023-08-23 14:15:00,216.95,216.97,216.88,216.97,2265.0,214.1169,214.1366,214.0478,214.1366,2265.0
2023-08-23 14:20:00,216.95,217.07,216.71,216.87,5564.0,214.1169,214.2353,213.88,214.0379,5564.0
2023-08-23 14:25:00,216.85,216.92,216.82,216.92,2860.0,214.0182,214.0872,213.9886,214.0872,2860.0
2023-08-23 14:30:00,216.93,216.96,216.82,216.85,5451.0,214.0971,214.1267,213.9886,214.0182,5451.0
2023-08-23 14:35:00,216.88,216.88,216.72,216.72,900.0,214.0478,214.0478,213.8899,213.8899,900.0
2023-08-23 14:40:00,216.77,216.78,216.63,216.69,1677.0,213.9392,213.9491,213.801,213.8603,1677.0
2023-08-23 14:45:00,216.63,216.95,216.63,216.89,5847.0,213.801,214.1169,213.801,214.0576,5847.0
2023-08-23 14:50:00,216.92,216.99,216.9,216.99,3008.0,214.0872,214.1563,214.0675,214.1563,3008.0
2023-08-23 14:55:00,217.02,217.03,216.88,216.96,3490.0,214.1859,214.1958,214.0478,214.1267,3490.0
2023-08-23 15:00:00,216.97,217.03,216.77,216.77,2100.0,214.1366,214.1958,213.9392,213.9392,2100.0
2023-08-23 15:05:00,216.85,216.93,216.82,216.87,1636.0,214.0182,214.0971,213.9886,214.0379,1636.0
2023-08-23 15:10:00,216.9,216.93,216.79,216.8,1799.0,214.0675,214.0971,213.9589,213.9688,1799.0
2023-08-23 15:15:00,216.85,217.02,216.85,216.95,2026.0,214.0182,214.1859,214.0182,214.1169,2026.0
2023-08-23 15:20:00,216.95,217.0,216.89,217.0,1905.0,214.1169,214.1662,214.0576,214.1662,1905.0
2023-08-23 15:25:00,216.99,217.17,216.94,217.15,3316.0,214.1563,214.334,214.107,214.3142,3316.0
2023-08-23 15:30:00,217.16,217.16,216.92,216.92,2735.0,214.3241,214.3241,214.0872,214.0872,2735.0
2023-08-23 15:35:00,216.88,217.03,216.88,217.0,3215.0,214.0478,214.1958,214.0478,214.1662,3215.0
2023-08-23 15:40:00,217.05,217.23,217.03,217.22,5239.0,214.2156,214.3932,214.1958,214.3833,5239.0
2023-08-23 15:45:00,217.21,217.27,216.95,217.18,12027.0,214.3735,214.4327,214.1169,214.3439,12027.0
2023-08-23 15:50:00,217.05,217.05,216.68,216.69,11254.0,214.2156,214.2156,213.8504,213.8603,11254.0
2023-08-23 15:55:00,216.59,217.1,216.47,217.1,34519.0,213.7616,214.2649,213.6431,214.2649,34519.0
2023-08-24 09:30:00,216.52,216.52,216.09,216.09,4025.0,213.6925,213.6925,213.2681,213.2681,4025.0
2023-08-24 09:35:00,216.37,216.46,215.75,216.06,1417.0,213.5444,213.6333,212.9325,213.2385,1417.0
2023-08-24 09:40:00,215.9,216.73,215.85,216.38,4089.0,213.0806,213.8997,213.0312,213.5543,4089.0
2023-08-24 09:45:00,216.57,216.88,216.57,216.88,200.0,213.7418,214.0478,213.7418,214.0478,200.0
2023-08-24 09:50:00,216.91,217.01,216.89,216.89,921.0,214.0774,214.1761,214.0576,214.0576,921.0
2023-08-24 09:55:00,217.16,218.06,217.06,218.06,3892.0,214.3241,215.2124,214.2254,215.2124,3892.0
2023-08-24 10:00:00,217.83,218.23,217.83,218.03,1207.0,214.9854,215.3801,214.9854,215.1828,1207.0
2023-08-24 10:05:00,217.99,218.07,217.23,217.64,2712.0,215.1433,215.2222,214.3932,214.7978,2712.0
2023-08-24 10:10:00,217.47,217.61,216.81,217.17,2501.0,214.6301,214.7682,213.9787,214.334,2501.0
2023-08-24 10:15:00,217.31,217.31,216.57,216.57,1100.0,214.4722,214.4722,213.7418,213.7418,1100.0
2023-08-24 10:20:00,216.76,216.76,216.12,216.19,3017.0,213.9293,213.9293,213.2977,213.3668,3017.0
2023-08-24 10:25:00,216.28,217.02,216.28,216.95,3689.0,213.4556,214.1859,213.4556,214.1169,3689.0
2023-08-24 10:30:00,216.61,217.01,216.54,216.95,21100.0,213.7813,214.1761,213.7122,214.1169,21100.0
2023-08-24 10:35:00,216.88,217.1,216.88,217.1,801.0,214.0478,214.2649,214.0478,214.2649,801.0
2023-08-24 10:40:00,217.1,217.11,216.57,216.57,700.0,214.2649,214.2748,213.7418,213.7418,700.0
2023-08-24 10:45:00,216.71,216.71,216.43,216.43,933.0,213.88,213.88,213.6036,213.6036,933.0
2023-08-24 10:50:00,216.41,216.41,216.41,216.41,100.0,213.5839,213.5839,213.5839,213.5839,100.0
2023-08-24 10:55:00,216.56,216.59,216.27,216.27,2784.0,213.732,213.7616,213.4457,213.4457,2784.0
2023-08-24 11:00:00,216.24,216.24,216.08,216.13,1300.0,213.4161,213.4161,213.2582,213.3076,1300.0
2023-08-24 11:05:00,216.16,216.16,215.94,215.95,520.0,213.3372,213.3372,213.12,213.1299,520.0
2023-08-24 11:10:00,216.06,216.06,215.66,215.99,2092.0,213.2385,213.2385,212.8437,213.1694,2092.0
2023-08-24 11:15:00,215.71,215.78,215.62,215.63,909.0,212.8931,212.9621,212.8042,212.8141,909.0
2023-08-24 11:20:00,215.69,215.9,215.69,215.87,1489.0,212.8733,213.0806,212.8733,213.051,1489.0
2023-08-24 11:25:00,215.66,215.75,215.55,215.55,5900.0,212.8437,212.9325,212.7351,212.7351,5900.0
2023-08-24 11:30:00,215.8,215.83,215.53,215.78,1300.0,212.9819,213.0115,212.7154,212.9621,1300.0
2023-08-24 11:35:00,215.71,215.71,215.65,215.67,584.0,212.8931,212.8931,212.8338,212.8536,584.0
2023-08-24 11:40:00,215.54,215.71,215.51,215.51,700.0,212.7253,212.8931,212.6957,212.6957,700.0
2023-08-24 11:45:00,215.5,215.64,215.39,215.55,621.0,212.6858,212.824,212.5772,212.7351,621.0
2023-08-24 11:50:00,215.55,215.62,215.37,215.38,2650.0,212.7351,212.8042,212.5575,212.5674,2650.0
2023-08-24 11:55:00,215.45,215.72,215.39,215.72,1927.0,212.6364,212.9029,212.5772,212.9029,1927.0
2023-08-24 12:00:00,215.46,215.97,215.45,215.95,1892.0,212.6463,213.1497,212.6364,213.1299,1892.0
2023-08-24 12:05:00,215.95,216.14,215.91,216.09,900.0,213.1299,213.3174,213.0904,213.2681,900.0
2023-08-24 12:10:00,216.18,216.58,216.15,216.58,8295.0,213.3569,213.7517,213.3273,213.7517,8295.0
2023-08-24 12:15:00,216.72,216.72,216.28,216.28,7200.0,213.8899,213.8899,213.4556,213.4556,7200.0
2023-08-24 12:20:00,216.33,216.43,216.3,216.34,1737.0,213.505,213.6036,213.4753,213.5148,1737.0
2023-08-24 12:25:00,216.47,216.47,216.09,216.09,2214.0,213.6431,213.6431,213.2681,213.2681,2214.0
2023-08-24 12:30:00,216.15,216.25,216.09,216.09,629.0,213.3273,213.426,213.2681,213.2681,629.0
2023-08-24 12:35:00,216.21,216.21,215.91,215.91,1368.0,213.3865,213.3865,213.0904,213.0904,1368.0
2023-08-24 12:40:00,216.06,216.35,216.04,216.29,2203.0,213.2385,213.5247,213.2187,213.4655,2203.0
2023-08-24 12:45:00,216.26,216.47,216.26,216.34,804.0,213.4359,213.6431,213.4359,213.5148,804.0
2023-08-24 12:50:00,216.47,216.47,216.29,216.29,200.0,213.6431,213.6431,213.4655,213.4655,200.0
2023-08-24 12:55:00,216.28,216.34,216.13,216.2,1526.0,213.4556,213.5148,213.3076,213.3767,1526.0
2023-08-24 13:00:00,216.34,216.36,215.94,215.94,3691.0,213.5148,213.5346,213.12,213.12,3691.0
2023-08-24 13:05:00,215.9,216.02,215.89,216.02,300.0,213.0806,213.199,213.0707,213.199,300.0
2023-08-24 13:10:00,216.08,216.29,216.04,216.04,1176.0,213.2582,213.4655,213.2187,213.2187,1176.0
2023-08-24 13:15:00,216.11,216.27,215.92,215.92,1619.0,213.2878,213.4457,213.1003,213.1003,1619.0
2023-08-24 13:20:00,215.81,216.0,215.8,215.85,700.0,212.9917,213.1793,212.9819,213.0312,700.0
2023-08-24 13:25:00,215.94,215.94,215.71,215.71,816.0,213.12,213.12,212.8931,212.8931,816.0
2023-08-24 13:30:00,215.64,216.01,215.63,215.77,2066.0,212.824,213.1891,212.8141,212.9523,2066.0
2023-08-24 13:35:00,215.79,215.97,215.71,215.84,1389.0,212.972,213.1497,212.8931,213.0214,1389.0
2023-08-24 13:40:00,215.86,215.96,215.7,215.7,2212.0,213.0411,213.1398,212.8832,212.8832,2212.0
2023-08-24 13:45:00,215.73,215.94,215.62,215.62,2496.0,212.9128,213.12,212.8042,212.8042,2496.0
2023-08-24 13:50:00,215.6,215.78,215.52,215.68,2610.0,212.7845,212.9621,212.7055,212.8634,2610.0
2023-08-24 13:55:00,215.69,215.77,215.67,215.74,1024.0,212.8733,212.9523,212.8536,212.9227,1024.0
2023-08-24 14:00:00,215.91,215.97,215.91,215.97,300.0,213.0904,213.1497,213.0904,213.1497,300.0
2023-08-24 14:05:00,215.98,216.06,215.89,216.01,2956.0,213.1595,213.2385,213.0707,213.1891,2956.0
2023-08-24 14:10:00,216.04,216.33,216.01,216.33,1900.0,213.2187,213.505,213.1891,213.505,1900.0
2023-08-24 14:15:00,216.33,216.33,215.65,215.65,2398.0,213.505,213.505,212.8338,212.8338,2398.0
2023-08-24 14:20:00,215.77,215.95,215.7,215.91,8099.0,212.9523,213.1299,212.8832,213.0904,8099.0
2023-08-24 14:25:00,215.87,215.87,215.5,215.66,2920.0,213.051,213.051,212.6858,212.8437,2920.0
2023-08-24 14:30:00,215.76,215.88,215.76,215.87,300.0,212.9424,213.0608,212.9424,213.051,300.0
2023-08-24 14:35:00,215.87,215.92,215.77,215.8,2250.0,213.051,213.1003,212.9523,212.9819,2250.0
2023-08-24 14:40:00,215.8,215.86,215.75,215.84,2718.0,212.9819,213.0411,212.9325,213.0214,2718.0
2023-08-24 14:45:00,215.79,216.13,215.79,215.87,4348.0,212.972,213.3076,212.972,213.051,4348.0
2023-08-24 14:50:00,215.92,216.04,215.82,215.84,2712.0,213.1003,213.2187,213.0016,213.0214,2712.0
2023-08-24 14:55:00,215.9,216.27,215.76,216.21,4103.0,213.0806,213.4457,212.9424,213.3865,4103.0
2023-08-24 15:00:00,216.27,216.42,216.2,216.35,2771.0,213.4457,213.5938,213.3767,213.5247,2771.0
2023-08-24 15:05:00,216.35,216.35,215.86,215.86,3005.0,213.5247,213.5247,213.0411,213.0411,3005.0
2023-08-24 15:10:00,215.93,216.1,215.87,216.1,3087.0,213.1102,213.278,213.051,213.278,3087.0
2023-08-24 15:15:00,216.14,216.2,216.05,216.1,1896.0,213.3174,213.3767,213.2286,213.278,1896.0
2023-08-24 15:20:00,216.07,216.07,215.82,215.85,1210.0,213.2483,213.2483,213.0016,213.0312,1210.0
2023-08-24 15:25:00,215.87,216.13,215.87,216.13,3744.0,213.051,213.3076,213.051,213.3076,3744.0
2023-08-24 15:30:00,216.09,216.2,216.01,216.14,4251.0,213.2681,213.3767,213.1891,213.3174,4251.0
2023-08-24 15:35:00,216.13,216.13,215.76,215.79,5968.0,213.3076,213.3076,212.9424,212.972,5968.0
2023-08-24 15:40:00,215.68,215.76,215.48,215.67,7670.0,212.8634,212.9424,212.6661,212.8536,7670.0
2023-08-24 15:45:00,215.62,215.68,215.3,215.44,13259.0,212.8042,212.8634,212.4884,212.6266,13259.0
2023-08-24 15:50:00,215.32,215.74,215.22,215.29,21730.0,212.5081,212.9227,212.4094,212.4785,21730.0
2023-08-24 15:55:00,215.33,215.51,214.97,214.98,52653.0,212.518,212.6957,212.1627,212.1726,52653.0
2023-08-25 09:30:00,215.15,215.15,214.19,214.93,3154.0,212.3404,212.3404,211.3929,212.1232,3154.0
2023-08-25 09:35:00,214.56,214.68,214.22,214.22,933.0,211.7581,211.8765,211.4225,211.4225,933.0
2023-08-25 09:40:00,214.29,214.47,214.03,214.1,2048.0,211.4916,211.6692,211.235,211.3041,2048.0
2023-08-25 09:45:00,214.39,214.76,214.26,214.6,4410.0,211.5903,211.9555,211.462,211.7975,4410.0
2023-08-25 09:50:00,214.94,214.94,214.55,214.56,1100.0,212.1331,212.1331,211.7482,211.7581,1100.0
2023-08-25 09:55:00,214.9,214.95,214.7,214.95,500.0,212.0936,212.143,211.8962,212.143,500.0
2023-08-25 10:00:00,214.98,215.85,214.96,215.46,7537.0,212.1726,213.0312,212.1528,212.6463,7537.0
2023-08-25 10:05:00,215.5,215.72,214.68,214.68,3061.0,212.6858,212.9029,211.8765,211.8765,3061.0
2023-08-25 10:10:00,214.45,215.07,214.45,215.07,3807.0,211.6495,212.2614,211.6495,212.2614,3807.0
2023-08-25 10:15:00,215.36,215.94,215.15,215.16,1627.0,212.5476,213.12,212.3404,212.3502,1627.0
2023-08-25 10:20:00,215.25,215.45,214.92,215.09,1722.0,212.4391,212.6364,212.1134,212.2811,1722.0
2023-08-25 10:25:00,214.93,215.12,214.93,215.12,1128.0,212.1232,212.3108,212.1232,212.3108,1128.0
2023-08-25 10:30:00,214.84,214.84,214.44,214.45,1252.0,212.0344,212.0344,211.6396,211.6495,1252.0
2023-08-25 10:35:00,214.49,214.49,214.11,214.11,1841.0,211.689,211.689,211.3139,211.3139,1841.0
2023-08-25 10:40:00,214.1,214.1,213.42,213.42,1552.0,211.3041,211.3041,210.633,210.633,1552.0
2023-08-25 10:45:00,213.27,213.28,213.0,213.22,962.0,210.4849,210.4948,210.2184,210.4356,962.0
2023-08-25 10:50:00,213.28,213.34,212.64,212.68,2518.0,210.4948,210.554,209.8631,209.9026,2518.0
2023-08-25 10:55:00,212.4,212.5,212.31,212.48,1200.0,209.6263,209.725,209.5375,209.7052,1200.0
2023-08-25 11:00:00,212.51,212.66,211.92,212.39,2663.0,209.7348,209.8829,209.1525,209.6164,2663.0
2023-08-25 11:05:00,212.48,213.09,212.48,212.96,2115.0,209.7052,210.3073,209.7052,210.179,2115.0
2023-08-25 11:10:00,213.38,213.45,213.17,213.17,1700.0,210.5935,210.6626,210.3862,210.3862,1700.0
2023-08-25 11:15:00,213.03,213.04,212.71,212.81,1064.0,210.248,210.2579,209.9322,210.0309,1064.0
2023-08-25 11:20:00,212.83,212.94,212.64,212.94,2076.0,210.0507,210.1592,209.8631,210.1592,2076.0
2023-08-25 11:25:00,213.07,213.71,213.07,213.68,1402.0,210.2875,210.9192,210.2875,210.8896,1402.0
2023-08-25 11:30:00,213.7,213.8,213.48,213.48,1156.0,210.9093,211.008,210.6922,210.6922,1156.0
2023-08-25 11:35:00,213.72,213.92,213.62,213.67,1325.0,210.929,211.1264,210.8303,210.8797,1325.0
2023-08-25 11:40:00,213.65,213.65,213.14,213.14,1201.0,210.86,210.86,210.3566,210.3566,1201.0
2023-08-25 11:45:00,213.32,213.43,213.04,213.27,2578.0,210.5343,210.6428,210.2579,210.4849,2578.0
2023-08-25 11:50:00,212.96,213.32,212.96,213.3,920.0,210.179,210.5343,210.179,210.5145,920.0
2023-08-25 11:55:00,213.38,213.38,212.82,212.82,300.0,210.5935,210.5935,210.0408,210.0408,300.0
2023-08-25 12:00:00,213.12,213.3,213.12,213.2,2210.0,210.3369,210.5145,210.3369,210.4158,2210.0
2023-08-25 12:05:00,213.28,213.68,213.28,213.68,2036.0,210.4948,210.8896,210.4948,210.8896,2036.0
2023-08-25 12:10:00,213.55,213.69,213.54,213.6,910.0,210.7613,210.8994,210.7514,210.8106,910.0
2023-08-25 12:15:00,213.65,213.71,213.49,213.56,844.0,210.86,210.9192,210.702,210.7711,844.0
2023-08-25 12:20:00,213.68,213.89,213.67,213.89,4143.0,210.8896,211.0968,210.8797,211.0968,4143.0
2023-08-25 12:25:00,214.19,214.19,213.83,213.83,700.0,211.3929,211.3929,211.0376,211.0376,700.0
2023-08-25 12:30:00,213.78,213.87,213.68,213.68,937.0,210.9883,211.0771,210.8896,210.8896,937.0
2023-08-25 12:35:00,213.72,213.93,213.72,213.91,1180.0,210.929,211.1363,210.929,211.1166,1180.0
2023-08-25 12:40:00,213.72,213.72,213.64,213.64,200.0,210.929,210.929,210.8501,210.8501,200.0
2023-08-25 12:45:00,213.63,213.74,213.63,213.74,300.0,210.8402,210.9488,210.8402,210.9488,300.0
2023-08-25 12:50:00,213.68,213.68,213.49,213.49,1021.0,210.8896,210.8896,210.702,210.702,1021.0
2023-08-25 12:55:00,213.47,213.87,213.46,213.87,4067.0,210.6823,211.0771,210.6724,211.0771,4067.0
2023-08-25 13:00:00,213.9,214.08,213.87,213.87,600.0,211.1067,211.2843,211.0771,211.0771,600.0
2023-08-25 13:05:00,213.83,213.99,213.79,213.79,725.0,211.0376,211.1955,210.9981,210.9981,725.0
2023-08-25 13:10:00,213.81,214.01,213.7,214.01,700.0,211.0179,211.2153,210.9093,211.2153,700.0
2023-08-25 13:15:00,214.09,214.09,213.37,213.49,861.0,211.2942,211.2942,210.5836,210.702,861.0
2023-08-25 13:20:00,213.53,213.76,213.49,213.64,1055.0,210.7415,210.9685,210.702,210.8501,1055.0
2023-08-25 13:25:00,213.45,213.55,213.44,213.54,400.0,210.6626,210.7613,210.6527,210.7514,400.0
2023-08-25 13:30:00,213.56,213.56,213.4,213.43,639.0,210.7711,210.7711,210.6132,210.6428,639.0
2023-08-25 13:35:00,213.42,213.48,213.38,213.39,507.0,210.633,210.6922,210.5935,210.6033,507.0
2023-08-25 13:40:00,213.24,213.42,213.24,213.42,1593.0,210.4553,210.633,210.4553,210.633,1593.0
2023-08-25 13:45:00,213.31,213.46,213.25,213.46,943.0,210.5244,210.6724,210.4652,210.6724,943.0
2023-08-25 13:50:00,213.52,213.78,213.51,213.78,2791.0,210.7316,210.9883,210.7218,210.9883,2791.0
2023-08-25 13:55:00,213.93,214.07,213.93,214.07,804.0,211.1363,211.2745,211.1363,211.2745,804.0
2023-08-25 14:00:00,214.34,214.34,214.26,214.27,639.0,211.5409,211.5409,211.462,211.4719,639.0
2023-08-25 14:05:00,214.34,214.52,214.33,214.37,917.0,211.5409,211.7186,211.5311,211.5705,917.0
2023-08-25 14:10:00,214.3,214.72,214.3,214.58,2369.0,211.5015,211.916,211.5015,211.7778,2369.0
2023-08-25 14:15:00,214.64,214.79,214.48,214.79,1736.0,211.837,211.9851,211.6791,211.9851,1736.0
2023-08-25 14:20:00,214.95,214.95,214.75,214.75,1581.0,212.143,212.143,211.9456,211.9456,1581.0
2023-08-25 14:25:00,214.77,214.89,214.66,214.83,1327.0,211.9653,212.0838,211.8568,212.0245,1327.0
2023-08-25 14:30:00,214.91,215.08,214.82,214.9,3148.0,212.1035,212.2713,212.0147,212.0936,3148.0
2023-08-25 14:35:00,214.89,215.08,214.8,214.84,1957.0,212.0838,212.2713,211.9949,212.0344,1957.0
2023-08-25 14:40:00,214.77,214.94,214.77,214.89,712.0,211.9653,212.1331,211.9653,212.0838,712.0
2023-08-25 14:45:00,214.8,214.91,214.65,214.91,1241.0,211.9949,212.1035,211.8469,212.1035,1241.0
2023-08-25 14:50:00,214.92,215.07,214.88,215.07,1609.0,212.1134,212.2614,212.0739,212.2614,1609.0
2023-08-25 14:55:00,215.12,215.25,215.12,215.25,1504.0,212.3108,212.4391,212.3108,212.4391,1504.0
2023-08-25 15:00:00,215.22,215.33,215.15,215.18,3906.0,212.4094,212.518,212.3404,212.37,3906.0
2023-08-25 15:05:00,215.21,215.29,215.09,215.24,3548.0,212.3996,212.4785,212.2811,212.4292,3548.0
2023-08-25 15:10:00,215.24,215.32,215.07,215.07,2495.0,212.4292,212.5081,212.2614,212.2614,2495.0
2023-08-25 15:15:00,215.06,215.25,214.94,214.96,4720.0,212.2515,212.4391,212.1331,212.1528,4720.0
2023-08-25 15:20:00,214.89,215.27,214.89,215.22,4100.0,212.0838,212.4588,212.0838,212.4094,4100.0
2023-08-25 15:25:00,215.27,215.42,215.16,215.23,5258.0,212.4588,212.6068,212.3502,212.4193,5258.0
2023-08-25 15:30:00,215.24,215.35,215.16,215.35,2717.0,212.4292,212.5378,212.3502,212.5378,2717.0
2023-08-25 15:35:00,215.25,215.27,214.63,214.75,13056.0,212.4391,212.4588,211.8272,211.9456,13056.0
2023-08-25 15:40:00,214.72,214.87,214.58,214.87,4356.0,211.916,212.064,211.7778,212.064,4356.0
2023-08-25 15:45:00,214.82,214.91,214.46,214.6,6431.0,212.0147,212.1035,211.6594,211.7975,6431.0
2023-08-25 15:50:00,214.64,214.69,214.32,214.55,15796.0,211.837,211.8864,211.5212,211.7482,15796.0
2023-08-25 15:55:00,214.57,214.89,214.47,214.82,42802.0,211.7679,212.0838,211.6692,212.0147,42802.0
2023-08-28 09:30:00,215.54,216.23,215.54,215.78,2643.0,212.7253,213.4063,212.7253,212.9621,2643.0
2023-08-28 09:35:00,215.66,215.66,215.51,215.51,300.0,212.8437,212.8437,212.6957,212.6957,300.0
2023-08-28 09:40:00,215.53,216.51,215.53,216.51,3486.0,212.7154,213.6826,212.7154,213.6826,3486.0
2023-08-28 09:45:00,216.87,217.12,216.87,216.94,795.0,214.0379,214.2846,214.0379,214.107,795.0
2023-08-28 09:50:00,216.92,217.0,216.45,216.83,2475.0,214.0872,214.1662,213.6234,213.9984,2475.0
2023-08-28 09:55:00,216.99,217.04,216.8,216.96,1700.0,214.1563,214.2057,213.9688,214.1267,1700.0
2023-08-28 10:00:00,217.08,217.16,216.86,217.06,2811.0,214.2452,214.3241,214.028,214.2254,2811.0
2023-08-28 10:05:00,217.15,217.35,217.05,217.27,3001.0,214.3142,214.5116,214.2156,214.4327,3001.0
2023-08-28 10:10:00,217.18,217.37,216.94,216.94,2293.0,214.3439,214.5314,214.107,214.107,2293.0
2023-08-28 10:15:00,216.98,217.13,216.91,217.12,1432.0,214.1465,214.2945,214.0774,214.2846,1432.0
2023-08-28 10:20:00,217.01,217.73,217.01,217.68,2582.0,214.1761,214.8867,214.1761,214.8373,2582.0
2023-08-28 10:25:00,217.63,217.63,217.43,217.55,1233.0,214.788,214.788,214.5906,214.709,1233.0
2023-08-28 10:30:00,217.31,217.31,217.2,217.2,851.0,214.4722,214.4722,214.3636,214.3636,851.0
2023-08-28 10:35:00,217.03,217.41,217.03,217.06,836.0,214.1958,214.5709,214.1958,214.2254,836.0
2023-08-28 10:40:00,217.0,217.0,216.51,216.88,2140.0,214.1662,214.1662,213.6826,214.0478,2140.0
2023-08-28 10:45:00,216.87,217.14,216.87,216.96,1929.0,214.0379,214.3044,214.0379,214.1267,1929.0
2023-08-28 10:50:00,216.99,216.99,216.41,216.41,1712.0,214.1563,214.1563,213.5839,213.5839,1712.0
2023-08-28 10:55:00,216.4,216.84,216.39,216.84,5547.0,213.574,214.0083,213.5642,214.0083,5547.0
2023-08-28 11:00:00,216.82,216.84,216.51,216.54,2000.0,213.9886,214.0083,213.6826,213.7122,2000.0
2023-08-28 11:05:00,216.38,216.38,216.14,216.24,600.0,213.5543,213.5543,213.3174,213.4161,600.0
2023-08-28 11:10:00,216.4,216.41,216.15,216.16,1643.0,213.574,213.5839,213.3273,213.3372,1643.0
2023-08-28 11:15:00,216.12,216.2,216.0,216.08,505.0,213.2977,213.3767,213.1793,213.2582,505.0
2023-08-28 11:20:00,216.04,216.21,216.03,216.13,1758.0,213.2187,213.3865,213.2089,213.3076,1758.0
2023-08-28 11:25:00,216.03,216.12,215.81,216.03,1650.0,213.2089,213.2977,212.9917,213.2089,1650.0
2023-08-28 11:30:00,216.14,216.14,215.97,216.03,1863.0,213.3174,213.3174,213.1497,213.2089,1863.0
2023-08-28 11:35:00,216.0,216.29,215.99,216.28,3682.0,213.1793,213.4655,213.1694,213.4556,3682.0
2023-08-28 11:40:00,216.2,216.21,215.95,215.97,500.0,213.3767,213.3865,213.1299,213.1497,500.0
2023-08-28 11:45:00,215.73,215.88,215.67,215.84,1725.0,212.9128,213.0608,212.8536,213.0214,1725.0
2023-08-28 11:50:00,215.88,215.95,215.84,215.94,598.0,213.0608,213.1299,213.0214,213.12,598.0
2023-08-28 11:55:00,215.9,216.09,215.9,216.08,1614.0,213.0806,213.2681,213.0806,213.2582,1614.0
2023-08-28 12:00:00,216.04,216.04,215.89,215.89,500.0,213.2187,213.2187,213.0707,213.0707,500.0
2023-08-28 12:05:00,215.87,216.02,215.82,216.02,1616.0,213.051,213.199,213.0016,213.199,1616.0
2023-08-28 12:10:00,216.02,216.06,215.89,215.89,737.0,213.199,213.2385,213.0707,213.0707,737.0
2023-08-28 12:15:00,215.9,215.9,215.61,215.74,3490.0,213.0806,213.0806,212.7944,212.9227,3490.0
2023-08-28 12:20:00,215.63,215.86,215.46,215.61,3645.0,212.8141,213.0411,212.6463,212.7944,3645.0
2023-08-28 12:25:00,215.65,215.73,215.52,215.65,3131.0,212.8338,212.9128,212.7055,212.8338,3131.0
2023-08-28 12:30:00,215.6,215.65,215.5,215.58,2187.0,212.7845,212.8338,212.6858,212.7647,2187.0
2023-08-28 12:35:00,215.58,215.73,215.55,215.58,1770.0,212.7647,212.9128,212.7351,212.7647,1770.0
2023-08-28 12:40:00,215.69,215.69,215.5,215.5,705.0,212.8733,212.8733,212.6858,212.6858,705.0
2023-08-28 12:45:00,215.41,215.5,215.41,215.5,400.0,212.597,212.6858,212.597,212.6858,400.0
2023-08-28 12:50:00,215.42,215.69,215.42,215.5,800.0,212.6068,212.8733,212.6068,212.6858,800.0
2023-08-28 12:55:00,215.71,216.05,215.65,216.05,2100.0,212.8931,213.2286,212.8338,213.2286,2100.0
2023-08-28 13:00:00,216.26,216.39,216.19,216.19,1755.0,213.4359,213.5642,213.3668,213.3668,1755.0
2023-08-28 13:05:00,216.36,216.61,216.36,216.36,1125.0,213.5346,213.7813,213.5346,213.5346,1125.0
2023-08-28 13:10:00,216.3,216.3,216.3,216.3,200.0,213.4753,213.4753,213.4753,213.4753,200.0
2023-08-28 13:15:00,216.21,216.21,216.11,216.12,400.0,213.3865,213.3865,213.2878,213.2977,400.0
2023-08-28 13:20:00,216.26,216.28,216.14,216.14,828.0,213.4359,213.4556,213.3174,213.3174,828.0
2023-08-28 13:25:00,216.13,216.16,216.11,216.16,400.0,213.3076,213.3372,213.2878,213.3372,400.0
2023-08-28 13:30:00,216.25,216.29,216.22,216.24,2481.0,213.426,213.4655,213.3964,213.4161,2481.0
2023-08-28 13:35:00,216.23,216.34,215.9,215.91,5430.0,213.4063,213.5148,213.0806,213.0904,5430.0
2023-08-28 13:40:00,215.68,215.72,215.65,215.66,1627.0,212.8634,212.9029,212.8338,212.8437,1627.0
2023-08-28 13:45:00,215.66,215.76,215.48,215.51,2121.0,212.8437,212.9424,212.6661,212.6957,2121.0
2023-08-28 13:50:00,215.44,215.57,215.32,215.52,1882.0,212.6266,212.7549,212.5081,212.7055,1882.0
2023-08-28 13:55:00,215.33,215.33,214.98,215.03,983.0,212.518,212.518,212.1726,212.2219,983.0
2023-08-28 14:00:00,215.0,215.16,214.96,215.09,3557.0,212.1923,212.3502,212.1528,212.2811,3557.0
2023-08-28 14:05:00,215.11,215.15,214.97,215.15,1395.0,212.3009,212.3404,212.1627,212.3404,1395.0
2023-08-28 14:10:00,215.14,215.16,215.13,215.16,300.0,212.3305,212.3502,212.3206,212.3502,300.0
2023-08-28 14:15:00,215.21,215.22,215.09,215.15,1220.0,212.3996,212.4094,212.2811,212.3404,1220.0
2023-08-28 14:20:00,215.13,215.13,215.05,215.06,1099.0,212.3206,212.3206,212.2417,212.2515,1099.0
2023-08-28 14:25:00,215.05,215.13,215.02,215.03,1306.0,212.2417,212.3206,212.2121,212.2219,1306.0
2023-08-28 14:30:00,215.07,215.07,214.81,214.99,5798.0,212.2614,212.2614,212.0048,212.1825,5798.0
2023-08-28 14:35:00,214.98,215.16,214.7,214.72,4499.0,212.1726,212.3502,211.8962,211.916,4499.0
2023-08-28 14:40:00,214.73,215.2,214.73,215.2,2314.0,211.9258,212.3897,211.9258,212.3897,2314.0
2023-08-28 14:45:00,215.23,215.25,215.13,215.13,1000.0,212.4193,212.4391,212.3206,212.3206,1000.0
2023-08-28 14:50:00,215.24,215.31,215.1,215.24,2751.0,212.4292,212.4983,212.291,212.4292,2751.0
2023-08-28 14:55:00,215.31,215.51,215.27,215.47,2134.0,212.4983,212.6957,212.4588,212.6562,2134.0
2023-08-28 15:00:00,215.5,215.52,215.34,215.34,1260.0,212.6858,212.7055,212.5279,212.5279,1260.0
2023-08-28 15:05:00,215.41,215.79,215.4,215.69,2265.0,212.597,212.972,212.5871,212.8733,2265.0
2023-08-28 15:10:00,215.7,215.71,215.55,215.71,1000.0,212.8832,212.8931,212.7351,212.8931,1000.0
2023-08-28 15:15:00,215.64,215.68,215.55,215.58,1966.0,212.824,212.8634,212.7351,212.7647,1966.0
2023-08-28 15:20:00,215.52,215.52,215.18,215.23,2751.0,212.7055,212.7055,212.37,212.4193,2751.0
2023-08-28 15:25:00,215.23,215.39,215.21,215.34,2833.0,212.4193,212.5772,212.3996,212.5279,2833.0
2023-08-28 15:30:00,215.3,215.51,215.23,215.49,1637.0,212.4884,212.6957,212.4193,212.6759,1637.0
2023-08-28 15:35:00,215.52,215.69,215.51,215.56,1583.0,212.7055,212.8733,212.6957,212.745,1583.0
2023-08-28 15:40:00,215.55,215.65,215.45,215.48,3567.0,212.7351,212.8338,212.6364,212.6661,3567.0
2023-08-28 15:45:00,215.45,216.09,215.44,215.81,5251.0,212.6364,213.2681,212.6266,212.9917,5251.0
2023-08-28 15:50:00,215.62,215.73,215.03,215.03,28827.0,212.8042,212.9128,212.2219,212.2219,28827.0
2023-08-28 15:55:00,215.02,215.23,214.94,215.11,35291.0,212.2121,212.4193,212.1331,212.3009,35291.0
2023-08-29 09:30:00,214.7,215.17,214.07,214.72,3161.0,211.8962,212.3601,211.2745,211.916,3161.0
2023-08-29 09:35:00,214.66,214.66,214.65,214.66,200.0,211.8568,211.8568,211.8469,211.8568,200.0
2023-08-29 09:40:00,214.45,214.55,214.25,214.5,2500.0,211.6495,211.7482,211.4521,211.6989,2500.0
2023-08-29 09:45:00,214.24,214.28,214.23,214.28,300.0,211.4422,211.4817,211.4324,211.4817,300.0
2023-08-29 09:50:00,214.31,214.64,214.31,214.64,700.0,211.5113,211.837,211.5113,211.837,700.0
2023-08-29 09:55:00,214.56,214.56,213.64,213.72,2469.0,211.7581,211.7581,210.8501,210.929,2469.0
2023-08-29 10:00:00,213.68,214.33,213.68,214.33,2697.0,210.8896,211.5311,210.8896,211.5311,2697.0
2023-08-29 10:05:00,214.33,214.7,214.32,214.51,1200.0,211.5311,211.8962,211.5212,211.7087,1200.0
2023-08-29 10:10:00,214.45,214.63,214.07,214.63,1032.0,211.6495,211.8272,211.2745,211.8272,1032.0
2023-08-29 10:15:00,215.01,215.22,214.95,215.03,1798.0,212.2022,212.4094,212.143,212.2219,1798.0
2023-08-29 10:20:00,215.03,215.36,215.03,215.33,12365.0,212.2219,212.5476,212.2219,212.518,12365.0
2023-08-29 10:25:00,215.35,215.49,215.35,215.45,3552.0,212.5378,212.6759,212.5378,212.6364,3552.0
2023-08-29 10:30:00,215.43,215.83,215.41,215.83,1500.0,212.6167,213.0115,212.597,213.0115,1500.0
2023-08-29 10:35:00,215.86,216.0,215.53,215.53,7545.0,213.0411,213.1793,212.7154,212.7154,7545.0
2023-08-29 10:40:00,215.77,215.77,215.43,215.5,1038.0,212.9523,212.9523,212.6167,212.6858,1038.0
2023-08-29 10:45:00,215.59,215.82,215.57,215.81,701.0,212.7746,213.0016,212.7549,212.9917,701.0
2023-08-29 10:50:00,215.88,216.26,215.73,216.17,2090.0,213.0608,213.4359,212.9128,213.347,2090.0
2023-08-29 10:55:00,216.04,216.09,215.92,215.97,1224.0,213.2187,213.2681,213.1003,213.1497,1224.0
2023-08-29 11:00:00,215.99,216.14,215.98,216.08,576.0,213.1694,213.3174,213.1595,213.2582,576.0
2023-08-29 11:05:00,216.19,216.41,216.12,216.14,814.0,213.3668,213.5839,213.2977,213.3174,814.0
2023-08-29 11:10:00,216.25,216.31,216.03,216.19,1163.0,213.426,213.4852,213.2089,213.3668,1163.0
2023-08-29 11:15:00,216.27,216.35,216.21,216.22,725.0,213.4457,213.5247,213.3865,213.3964,725.0
2023-08-29 11:20:00,216.34,216.57,216.26,216.38,1863.0,213.5148,213.7418,213.4359,213.5543,1863.0
2023-08-29 11:25:00,216.38,216.74,216.38,216.7,6307.0,213.5543,213.9096,213.5543,213.8701,6307.0
2023-08-29 11:30:00,216.83,216.9,216.72,216.83,2432.0,213.9984,214.0675,213.8899,213.9984,2432.0
2023-08-29 11:35:00,216.97,217.07,216.97,217.04,500.0,214.1366,214.2353,214.1366,214.2057,500.0
2023-08-29 11:40:00,217.18,217.18,217.05,217.05,461.0,214.3439,214.3439,214.2156,214.2156,461.0
2023-08-29 11:45:00,216.96,217.12,216.95,217.05,1093.0,214.1267,214.2846,214.1169,214.2156,1093.0
2023-08-29 11:50:00,217.01,217.07,217.01,217.04,467.0,214.1761,214.2353,214.1761,214.2057,467.0
2023-08-29 11:55:00,217.04,217.04,216.75,216.8,5984.0,214.2057,214.2057,213.9195,213.9688,5984.0
2023-08-29 12:00:00,216.8,217.17,216.75,217.17,3566.0,213.9688,214.334,213.9195,214.334,3566.0
2023-08-29 12:05:00,217.18,217.18,217.06,217.13,3317.0,214.3439,214.3439,214.2254,214.2945,3317.0
2023-08-29 12:10:00,217.1,217.5,217.09,217.5,1910.0,214.2649,214.6597,214.255,214.6597,1910.0
2023-08-29 12:15:00,217.66,217.76,217.64,217.64,600.0,214.8176,214.9163,214.7978,214.7978,600.0
2023-08-29 12:20:00,217.57,217.94,217.57,217.9,2022.0,214.7288,215.0939,214.7288,215.0545,2022.0
2023-08-29 12:25:00,217.88,217.88,217.74,217.87,2099.0,215.0347,215.0347,214.8965,215.0248,2099.0
2023-08-29 12:30:00,217.84,217.84,217.67,217.67,562.0,214.9952,214.9952,214.8275,214.8275,562.0
2023-08-29 12:35:00,217.76,217.76,217.5,217.62,1244.0,214.9163,214.9163,214.6597,214.7781,1244.0
2023-08-29 12:40:00,217.69,217.69,217.4,217.4,2178.0,214.8472,214.8472,214.561,214.561,2178.0
2023-08-29 12:45:00,217.28,217.29,217.07,217.28,2652.0,214.4425,214.4524,214.2353,214.4425,2652.0
2023-08-29 12:50:00,217.3,217.3,217.11,217.13,900.0,214.4623,214.4623,214.2748,214.2945,900.0
2023-08-29 12:55:00,217.18,217.29,217.17,217.22,1600.0,214.3439,214.4524,214.334,214.3833,1600.0
2023-08-29 13:00:00,217.33,217.33,217.3,217.31,200.0,214.4919,214.4919,214.4623,214.4722,200.0
2023-08-29 13:05:00,217.37,217.57,217.36,217.52,4090.0,214.5314,214.7288,214.5215,214.6794,4090.0
2023-08-29 13:10:00,217.56,217.8,217.49,217.79,2713.0,214.7189,214.9558,214.6498,214.9459,2713.0
2023-08-29 13:15:00,217.76,217.76,217.68,217.68,1709.0,214.9163,214.9163,214.8373,214.8373,1709.0
2023-08-29 13:20:00,217.8,217.89,217.7,217.8,3463.0,214.9558,215.0446,214.8571,214.9558,3463.0
2023-08-29 13:25:00,217.87,217.87,217.87,217.87,168.0,215.0248,215.0248,215.0248,215.0248,168.0
2023-08-29 13:30:00,217.87,217.95,217.72,217.72,1424.0,215.0248,215.1038,214.8768,214.8768,1424.0
2023-08-29 13:35:00,217.72,217.83,217.63,217.66,1400.0,214.8768,214.9854,214.788,214.8176,1400.0
2023-08-29 13:40:00,217.6,217.6,217.6,217.6,200.0,214.7584,214.7584,214.7584,214.7584,200.0
2023-08-29 13:45:00,217.71,217.8,217.6,217.6,1200.0,214.8669,214.9558,214.7584,214.7584,1200.0
2023-08-29 13:50:00,217.64,217.64,217.45,217.46,7561.0,214.7978,214.7978,214.6103,214.6202,7561.0
2023-08-29 13:55:00,217.46,217.46,217.16,217.39,2821.0,214.6202,214.6202,214.3241,214.5511,2821.0
2023-08-29 14:00:00,217.55,217.55,217.55,217.55,100.0,214.709,214.709,214.709,214.709,100.0
2023-08-29 14:05:00,217.56,217.64,217.47,217.63,734.0,214.7189,214.7978,214.6301,214.788,734.0
2023-08-29 14:10:00,217.53,217.56,217.46,217.53,1484.0,214.6893,214.7189,214.6202,214.6893,1484.0
2023-08-29 14:15:00,217.46,217.66,217.46,217.61,1376.0,214.6202,214.8176,214.6202,214.7682,1376.0
2023-08-29 14:20:00,217.8,217.83,217.77,217.78,713.0,214.9558,214.9854,214.9261,214.936,713.0
2023-08-29 14:25:00,217.78,217.85,217.59,217.72,1025.0,214.936,215.0051,214.7485,214.8768,1025.0
2023-08-29 14:30:00,217.79,217.9,217.79,217.9,300.0,214.9459,215.0545,214.9459,215.0545,300.0
2023-08-29 14:35:00,217.91,217.94,217.87,217.9,805.0,215.0643,215.0939,215.0248,215.0545,805.0
2023-08-29 14:40:00,217.88,217.96,217.87,217.96,500.0,215.0347,215.1137,215.0248,215.1137,500.0
2023-08-29 14:45:00,217.92,217.96,217.8,217.92,1445.0,215.0742,215.1137,214.9558,215.0742,1445.0
2023-08-29 14:50:00,217.91,217.91,217.85,217.9,994.0,215.0643,215.0643,215.0051,215.0545,994.0
2023-08-29 14:55:00,217.94,218.06,217.92,218.06,2612.0,215.0939,215.2124,215.0742,215.2124,2612.0
2023-08-29 15:00:00,218.11,218.25,218.04,218.13,3200.0,215.2617,215.3999,215.1926,215.2814,3200.0
2023-08-29 15:05:00,218.09,218.12,217.96,218.05,1400.0,215.242,215.2716,215.1137,215.2025,1400.0
2023-08-29 15:10:00,217.97,217.97,217.78,217.97,1500.0,215.1235,215.1235,214.936,215.1235,1500.0
2023-08-29 15:15:00,218.0,218.18,217.96,218.18,1098.0,215.1531,215.3308,215.1137,215.3308,1098.0
2023-08-29 15:20:00,218.14,218.21,218.11,218.21,300.0,215.2913,215.3604,215.2617,215.3604,300.0
2023-08-29 15:25:00,218.19,218.36,218.18,218.32,2132.0,215.3407,215.5084,215.3308,215.469,2132.0
2023-08-29 15:30:00,218.37,218.42,218.1,218.15,2611.0,215.5183,215.5677,215.2518,215.3012,2611.0
2023-08-29 15:35:00,218.06,218.23,218.05,218.09,6773.0,215.2124,215.3801,215.2025,215.242,6773.0
2023-08-29 15:40:00,218.08,218.26,218.08,218.23,2300.0,215.2321,215.4098,215.2321,215.3801,2300.0
2023-08-29 15:45:00,218.22,218.38,217.92,217.92,5248.0,215.3703,215.5282,215.0742,215.0742,5248.0
2023-08-29 15:50:00,218.05,218.29,217.91,218.13,6069.0,215.2025,215.4394,215.0643,215.2814,6069.0
2023-08-29 15:55:00,218.11,218.63,218.06,218.59,32939.0,215.2617,215.7749,215.2124,215.7354,32939.0
2023-08-30 09:30:00,218.73,218.73,217.77,217.78,5529.0,215.8736,215.8736,214.9261,214.936,5529.0
2023-08-30 09:35:00,218.09,218.89,218.09,218.79,1134.0,215.242,216.0315,215.242,215.9328,1134.0
2023-08-30 09:40:00,218.81,218.99,218.77,218.9,600.0,215.9526,216.1302,215.9131,216.0414,600.0
2023-08-30 09:45:00,218.9,218.95,218.9,218.95,301.0,216.0414,216.0907,216.0414,216.0907,301.0
2023-08-30 09:50:00,219.33,219.47,219.12,219.41,943.0,216.4658,216.6039,216.2585,216.5447,943.0
2023-08-30 09:55:00,219.67,219.67,219.46,219.57,1851.0,216.8013,216.8013,216.5941,216.7026,1851.0
2023-08-30 10:00:00,219.51,219.67,219.5,219.66,1052.0,216.6434,216.8013,216.6336,216.7915,1052.0
2023-08-30 10:05:00,219.52,219.88,219.5,219.73,4126.0,216.6533,217.0086,216.6336,216.8606,4126.0
2023-08-30 10:10:00,219.72,219.81,219.38,219.53,1600.0,216.8507,216.9395,216.5151,216.6632,1600.0
2023-08-30 10:15:00,219.62,219.62,219.12,219.12,1118.0,216.752,216.752,216.2585,216.2585,1118.0
2023-08-30 10:20:00,218.9,219.21,218.85,218.85,2204.0,216.0414,216.3473,215.992,215.992,2204.0
2023-08-30 10:25:00,218.87,218.87,218.31,218.52,1802.0,216.0118,216.0118,215.4591,215.6664,1802.0
2023-08-30 10:30:00,218.66,218.92,218.39,218.92,12532.0,215.8045,216.0611,215.5381,216.0611,12532.0
2023-08-30 10:35:00,219.03,219.15,218.83,218.99,1838.0,216.1697,216.2881,215.9723,216.1302,1838.0
2023-08-30 10:40:00,219.03,219.34,219.02,219.34,1146.0,216.1697,216.4756,216.1598,216.4756,1146.0
2023-08-30 10:45:00,219.27,219.46,219.27,219.44,4304.0,216.4066,216.5941,216.4066,216.5743,4304.0
2023-08-30 10:50:00,219.47,219.63,219.47,219.63,1303.0,216.6039,216.7619,216.6039,216.7619,1303.0
2023-08-30 10:55:00,219.51,219.58,219.41,219.53,2310.0,216.6434,216.7125,216.5447,216.6632,2310.0
2023-08-30 11:00:00,219.44,219.57,219.3,219.57,2869.0,216.5743,216.7026,216.4362,216.7026,2869.0
2023-08-30 11:05:00,219.68,219.94,219.63,219.72,1923.0,216.8112,217.0678,216.7619,216.8507,1923.0
2023-08-30 11:10:00,219.77,219.85,219.56,219.85,2212.0,216.9,216.979,216.6928,216.979,2212.0
2023-08-30 11:15:00,219.72,219.96,219.68,219.83,1551.0,216.8507,217.0875,216.8112,216.9592,1551.0
2023-08-30 11:20:00,219.94,220.07,219.85,219.85,3346.0,217.0678,217.1961,216.979,216.979,3346.0
2023-08-30 11:25:00,219.92,219.97,219.8,219.93,2528.0,217.0481,217.0974,216.9296,217.0579,2528.0
2023-08-30 11:30:00,220.09,220.1,219.68,220.02,3998.0,217.2159,217.2257,216.8112,217.1468,3998.0
2023-08-30 11:35:00,220.04,220.15,220.04,220.15,1800.0,217.1665,217.2751,217.1665,217.2751,1800.0
2023-08-30 11:40:00,220.03,220.1,220.01,220.07,1154.0,217.1566,217.2257,217.1369,217.1961,1154.0
2023-08-30 11:45:00,220.1,220.1,219.75,219.8,2927.0,217.2257,217.2257,216.8803,216.9296,2927.0
2023-08-30 11:50:00,219.84,219.97,219.78,219.81,700.0,216.9691,217.0974,216.9099,216.9395,700.0
2023-08-30 11:55:00,219.88,220.04,219.88,220.04,1018.0,217.0086,217.1665,217.0086,217.1665,1018.0
2023-08-30 12:00:00,220.04,220.04,219.46,219.56,2125.0,217.1665,217.1665,216.5941,216.6928,2125.0
2023-08-30 12:05:00,219.52,219.52,219.22,219.22,501.0,216.6533,216.6533,216.3572,216.3572,501.0
2023-08-30 12:10:00,219.26,219.5,219.25,219.5,1769.0,216.3967,216.6336,216.3868,216.6336,1769.0
2023-08-30 12:15:00,219.5,219.71,219.5,219.56,1000.0,216.6336,216.8408,216.6336,216.6928,1000.0
2023-08-30 12:20:00,219.5,219.5,219.29,219.36,816.0,216.6336,216.6336,216.4263,216.4954,816.0
2023-08-30 12:25:00,219.26,219.28,219.18,219.28,300.0,216.3967,216.4164,216.3177,216.4164,300.0
2023-08-30 12:30:00,219.31,219.43,219.31,219.38,2002.0,216.446,216.5645,216.446,216.5151,2002.0
2023-08-30 12:35:00,219.31,219.32,219.09,219.1,1458.0,216.446,216.4559,216.2289,216.2388,1458.0
2023-08-30 12:40:00,219.19,219.3,219.19,219.3,496.0,216.3276,216.4362,216.3276,216.4362,496.0
2023-08-30 12:45:00,219.33,219.51,219.33,219.38,1057.0,216.4658,216.6434,216.4658,216.5151,1057.0
2023-08-30 12:50:00,219.27,219.31,218.95,218.96,1899.0,216.4066,216.446,216.0907,216.1006,1899.0
2023-08-30 12:55:00,218.94,219.11,218.94,219.11,508.0,216.0809,216.2487,216.0809,216.2487,508.0
2023-08-30 13:00:00,219.09,219.1,219.0,219.0,302.0,216.2289,216.2388,216.1401,216.1401,302.0
2023-08-30 13:05:00,219.1,219.1,218.94,219.03,1094.0,216.2388,216.2388,216.0809,216.1697,1094.0
2023-08-30 13:10:00,218.97,218.97,218.94,218.94,400.0,216.1105,216.1105,216.0809,216.0809,400.0
2023-08-30 13:15:00,218.92,219.04,218.88,219.04,700.0,216.0611,216.1796,216.0217,216.1796,700.0
2023-08-30 13:20:00,219.04,219.04,218.67,218.72,1885.0,216.1796,216.1796,215.8144,215.8637,1885.0
2023-08-30 13:25:00,218.66,218.7,218.58,218.58,910.0,215.8045,215.844,215.7256,215.7256,910.0
2023-08-30 13:30:00,218.53,218.65,218.43,218.44,2703.0,215.6762,215.7947,215.5775,215.5874,2703.0
2023-08-30 13:35:00,218.43,218.43,217.93,218.0,8712.0,215.5775,215.5775,215.0841,215.1531,8712.0
2023-08-30 13:40:00,217.89,218.12,217.88,217.89,4052.0,215.0446,215.2716,215.0347,215.0446,4052.0
2023-08-30 13:45:00,217.76,217.92,217.58,217.92,1554.0,214.9163,215.0742,214.7386,215.0742,1554.0
2023-08-30 13:50:00,217.91,218.01,217.66,217.66,2077.0,215.0643,215.163,214.8176,214.8176,2077.0
2023-08-30 13:55:00,217.59,217.71,217.4,217.71,3119.0,214.7485,214.8669,214.561,214.8669,3119.0
2023-08-30 14:00:00,217.78,217.82,217.74,217.77,1078.0,214.936,214.9755,214.8965,214.9261,1078.0
2023-08-30 14:05:00,217.69,217.69,217.63,217.67,901.0,214.8472,214.8472,214.788,214.8275,901.0
2023-08-30 14:10:00,217.61,217.89,217.46,217.81,6387.0,214.7682,215.0446,214.6202,214.9656,6387.0
2023-08-30 14:15:00,217.98,218.01,217.81,217.81,1034.0,215.1334,215.163,214.9656,214.9656,1034.0
2023-08-30 14:20:00,217.96,218.01,217.95,218.01,400.0,215.1137,215.163,215.1038,215.163,400.0
2023-08-30 14:25:00,217.94,218.07,217.6,218.06,2752.0,215.0939,215.2222,214.7584,215.2124,2752.0
2023-08-30 14:30:00,217.96,218.02,217.96,218.01,541.0,215.1137,215.1729,215.1137,215.163,541.0
2023-08-30 14:35:00,217.99,218.4,217.99,218.37,947.0,215.1433,215.5479,215.1433,215.5183,947.0
2023-08-30 14:40:00,218.36,218.61,218.35,218.61,1725.0,215.5084,215.7552,215.4986,215.7552,1725.0
2023-08-30 14:45:00,218.55,218.55,218.24,218.24,1164.0,215.696,215.696,215.39,215.39,1164.0
2023-08-30 14:50:00,218.3,218.38,218.08,218.18,1945.0,215.4492,215.5282,215.2321,215.3308,1945.0
2023-08-30 14:55:00,218.07,218.33,218.07,218.33,2626.0,215.2222,215.4788,215.2222,215.4788,2626.0
2023-08-30 15:00:00,218.35,218.4,218.23,218.32,1949.0,215.4986,215.5479,215.3801,215.469,1949.0
2023-08-30 15:05:00,218.41,218.41,218.18,218.18,1342.0,215.5578,215.5578,215.3308,215.3308,1342.0
2023-08-30 15:10:00,218.28,218.28,218.18,218.19,500.0,215.4295,215.4295,215.3308,215.3407,500.0
2023-08-30 15:15:00,218.23,218.39,218.23,218.29,4193.0,215.3801,215.5381,215.3801,215.4394,4193.0
2023-08-30 15:20:00,218.34,218.38,218.08,218.08,2044.0,215.4887,215.5282,215.2321,215.2321,2044.0
2023-08-30 15:25:00,218.04,218.04,217.81,217.82,3251.0,215.1926,215.1926,214.9656,214.9755,3251.0
2023-08-30 15:30:00,217.83,217.97,217.8,217.95,5356.0,214.9854,215.1235,214.9558,215.1038,5356.0
2023-08-30 15:35:00,217.95,218.19,217.93,218.03,6422.0,215.1038,215.3407,215.0841,215.1828,6422.0
2023-08-30 15:40:00,218.09,218.28,218.09,218.2,3199.0,215.242,215.4295,215.242,215.3505,3199.0
2023-08-30 15:45:00,218.28,218.3,217.98,218.11,7094.0,215.4295,215.4492,215.1334,215.2617,7094.0
2023-08-30 15:50:00,217.97,218.11,217.74,217.88,12230.0,215.1235,215.2617,214.8965,215.0347,12230.0
2023-08-30 15:55:00,217.9,218.38,217.86,218.24,20095.0,215.0545,215.5282,215.015,215.39,20095.0
2023-08-31 09:30:00,217.8,217.87,217.21,217.21,4140.0,214.9558,215.0248,214.3735,214.3735,4140.0
2023-08-31 09:35:00,218.21,218.48,217.65,217.65,3017.0,215.3604,215.6269,214.8077,214.8077,3017.0
2023-08-31 09:40:00,217.09,217.3,216.69,217.15,700.0,214.255,214.4623,213.8603,214.3142,700.0
2023-08-31 09:45:00,217.43,217.44,217.04,217.16,4553.0,214.5906,214.6005,214.2057,214.3241,4553.0
2023-08-31 09:50:00,217.23,217.94,217.16,217.71,5496.0,214.3932,215.0939,214.3241,214.8669,5496.0
2023-08-31 09:55:00,217.77,218.0,217.77,218.0,3024.0,214.9261,215.1531,214.9261,215.1531,3024.0
2023-08-31 10:00:00,217.93,218.31,217.83,218.22,2794.0,215.0841,215.4591,214.9854,215.3703,2794.0
2023-08-31 10:05:00,218.21,218.37,218.12,218.35,2600.0,215.3604,215.5183,215.2716,215.4986,2600.0
2023-08-31 10:10:00,218.29,218.5,218.29,218.46,700.0,215.4394,215.6466,215.4394,215.6071,700.0
2023-08-31 10:15:00,218.43,218.43,218.06,218.3,729.0,215.5775,215.5775,215.2124,215.4492,729.0
2023-08-31 10:20:00,217.92,218.19,217.8,218.19,1616.0,215.0742,215.3407,214.9558,215.3407,1616.0
2023-08-31 10:25:00,218.62,218.62,218.38,218.57,700.0,215.765,215.765,215.5282,215.7157,700.0
2023-08-31 10:30:00,218.59,218.59,218.36,218.49,1456.0,215.7354,215.7354,215.5084,215.6367,1456.0
2023-08-31 10:35:00,218.49,218.52,218.49,218.5,600.0,215.6367,215.6664,215.6367,215.6466,600.0
2023-08-31 10:40:00,218.42,218.42,217.9,217.9,1350.0,215.5677,215.5677,215.0545,215.0545,1350.0
2023-08-31 10:45:00,218.04,218.48,218.01,218.48,2358.0,215.1926,215.6269,215.163,215.6269,2358.0
2023-08-31 10:50:00,218.47,218.47,218.44,218.45,200.0,215.617,215.617,215.5874,215.5973,200.0
2023-08-31 10:55:00,218.58,218.62,218.45,218.46,1782.0,215.7256,215.765,215.5973,215.6071,1782.0
2023-08-31 11:00:00,218.5,218.5,218.11,218.11,400.0,215.6466,215.6466,215.2617,215.2617,400.0
2023-08-31 11:05:00,217.91,218.04,217.89,217.98,1000.0,215.0643,215.1926,215.0446,215.1334,1000.0
2023-08-31 11:10:00,218.05,218.17,218.01,218.02,1939.0,215.2025,215.3209,215.163,215.1729,1939.0
2023-08-31 11:15:00,218.0,218.0,217.8,217.8,400.0,215.1531,215.1531,214.9558,214.9558,400.0
2023-08-31 11:20:00,217.89,218.15,217.86,218.09,2990.0,215.0446,215.3012,215.015,215.242,2990.0
2023-08-31 11:25:00,218.28,218.44,218.28,218.35,300.0,215.4295,215.5874,215.4295,215.4986,300.0
2023-08-31 11:30:00,218.31,218.4,217.9,217.9,1766.0,215.4591,215.5479,215.0545,215.0545,1766.0
2023-08-31 11:35:00,218.01,218.24,218.0,218.24,1064.0,215.163,215.39,215.1531,215.39,1064.0
2023-08-31 11:40:00,218.18,218.31,218.16,218.16,1668.0,215.3308,215.4591,215.3111,215.3111,1668.0
2023-08-31 11:45:00,218.16,218.16,218.02,218.07,535.0,215.3111,215.3111,215.1729,215.2222,535.0
2023-08-31 11:50:00,218.14,218.14,218.14,218.14,300.0,215.2913,215.2913,215.2913,215.2913,300.0
2023-08-31 11:55:00,218.15,218.25,218.13,218.13,1100.0,215.3012,215.3999,215.2814,215.2814,1100.0
2023-08-31 12:00:00,218.09,218.19,218.09,218.13,423.0,215.242,215.3407,215.242,215.2814,423.0
2023-08-31 12:05:00,218.28,218.36,218.21,218.29,2400.0,215.4295,215.5084,215.3604,215.4394,2400.0
2023-08-31 12:10:00,218.44,218.67,218.35,218.35,1822.0,215.5874,215.8144,215.4986,215.4986,1822.0
2023-08-31 12:15:00,218.4,218.4,218.18,218.18,1782.0,215.5479,215.5479,215.3308,215.3308,1782.0
2023-08-31 12:20:00,218.2,218.2,218.0,218.0,600.0,215.3505,215.3505,215.1531,215.1531,600.0
2023-08-31 12:25:00,218.01,218.17,218.01,218.14,813.0,215.163,215.3209,215.163,215.2913,813.0
2023-08-31 12:30:00,218.17,218.17,217.98,218.12,1299.0,215.3209,215.3209,215.1334,215.2716,1299.0
2023-08-31 12:35:00,218.15,218.15,218.02,218.02,2683.0,215.3012,215.3012,215.1729,215.1729,2683.0
2023-08-31 12:40:00,218.01,218.05,217.94,218.05,1100.0,215.163,215.2025,215.0939,215.2025,1100.0
2023-08-31 12:45:00,217.93,217.93,217.77,217.77,800.0,215.0841,215.0841,214.9261,214.9261,800.0
2023-08-31 12:50:00,217.8,217.94,217.8,217.83,1717.0,214.9558,215.0939,214.9558,214.9854,1717.0
2023-08-31 12:55:00,218.01,218.27,218.01,218.21,1100.0,215.163,215.4196,215.163,215.3604,1100.0
2023-08-31 13:00:00,218.28,218.28,217.46,217.77,5291.0,215.4295,215.4295,214.6202,214.9261,5291.0
2023-08-31 13:05:00,217.79,217.94,217.76,217.94,1244.0,214.9459,215.0939,214.9163,215.0939,1244.0
2023-08-31 13:10:00,218.01,218.01,217.79,217.79,1100.0,215.163,215.163,214.9459,214.9459,1100.0
2023-08-31 13:15:00,217.79,217.91,217.79,217.89,1312.0,214.9459,215.0643,214.9459,215.0446,1312.0
2023-08-31 13:20:00,217.85,217.88,217.69,217.88,1702.0,215.0051,215.0347,214.8472,215.0347,1702.0
2023-08-31 13:25:00,217.8,217.85,217.66,217.78,2206.0,214.9558,215.0051,214.8176,214.936,2206.0
2023-08-31 13:30:00,217.99,218.05,217.77,217.77,400.0,215.1433,215.2025,214.9261,214.9261,400.0
2023-08-31 13:35:00,217.8,217.8,217.52,217.52,747.0,214.9558,214.9558,214.6794,214.6794,747.0
2023-08-31 13:40:00,217.62,217.62,217.52,217.53,514.0,214.7781,214.7781,214.6794,214.6893,514.0
2023-08-31 13:45:00,217.55,217.71,217.52,217.53,2304.0,214.709,214.8669,214.6794,214.6893,2304.0
2023-08-31 13:50:00,217.52,217.52,217.3,217.34,300.0,214.6794,214.6794,214.4623,214.5018,300.0
2023-08-31 13:55:00,217.43,217.45,217.2,217.2,1282.0,214.5906,214.6103,214.3636,214.3636,1282.0
2023-08-31 14:00:00,217.32,217.5,217.22,217.44,1929.0,214.482,214.6597,214.3833,214.6005,1929.0
2023-08-31 14:05:00,217.53,217.74,217.52,217.56,641.0,214.6893,214.8965,214.6794,214.7189,641.0
2023-08-31 14:10:00,217.71,217.87,217.71,217.76,800.0,214.8669,215.0248,214.8669,214.9163,800.0
2023-08-31 14:15:00,217.91,217.94,217.78,217.85,1537.0,215.0643,215.0939,214.936,215.0051,1537.0
2023-08-31 14:20:00,217.77,217.89,217.7,217.89,903.0,214.9261,215.0446,214.8571,215.0446,903.0
2023-08-31 14:25:00,217.85,217.87,217.61,217.69,1000.0,215.0051,215.0248,214.7682,214.8472,1000.0
2023-08-31 14:30:00,217.84,217.9,217.81,217.9,933.0,214.9952,215.0545,214.9656,215.0545,933.0
2023-08-31 14:35:00,217.85,217.89,217.78,217.78,2169.0,215.0051,215.0446,214.936,214.936,2169.0
2023-08-31 14:40:00,217.89,217.98,217.81,217.94,1592.0,215.0446,215.1334,214.9656,215.0939,1592.0
2023-08-31 14:45:00,217.92,217.92,217.81,217.9,966.0,215.0742,215.0742,214.9656,215.0545,966.0
2023-08-31 14:50:00,217.83,217.91,217.77,217.9,1788.0,214.9854,215.0643,214.9261,215.0545,1788.0
2023-08-31 14:55:00,217.9,217.94,217.74,217.93,1216.0,215.0545,215.0939,214.8965,215.0841,1216.0
2023-08-31 15:00:00,217.94,218.05,217.87,218.05,1356.0,215.0939,215.2025,215.0248,215.2025,1356.0
2023-08-31 15:05:00,218.05,218.2,217.93,218.2,1463.0,215.2025,215.3505,215.0841,215.3505,1463.0
2023-08-31 15:10:00,218.23,218.36,218.22,218.31,400.0,215.3801,215.5084,215.3703,215.4591,400.0
2023-08-31 15:15:00,218.37,218.42,218.33,218.37,2145.0,215.5183,215.5677,215.4788,215.5183,2145.0
2023-08-31 15:20:00,218.42,218.54,218.41,218.41,2022.0,215.5677,215.6861,215.5578,215.5578,2022.0
2023-08-31 15:25:00,218.39,218.64,218.39,218.47,2184.0,215.5381,215.7848,215.5381,215.617,2184.0
2023-08-31 15:30:00,218.51,218.67,218.5,218.55,4159.0,215.6565,215.8144,215.6466,215.696,4159.0
2023-08-31 15:35:00,218.54,218.61,218.5,218.56,8454.0,215.6861,215.7552,215.6466,215.7058,8454.0
2023-08-31 15:40:00,218.59,218.59,218.3,218.3,5656.0,215.7354,215.7354,215.4492,215.4492,5656.0
2023-08-31 15:45:00,218.35,218.42,217.93,218.0,3413.0,215.4986,215.5677,215.0841,215.1531,3413.0
2023-08-31 15:50:00,218.03,218.3,218.01,218.24,6886.0,215.1828,215.4492,215.163,215.39,6886.0
2023-08-31 15:55:00,218.2,218.5,218.17,218.18,17404.0,215.3505,215.6466,215.3209,215.3308,17404.0
2023-09-01 09:30:00,219.42,220.25,219.04,219.98,10615.0,216.5546,217.3738,216.1796,217.1073,10615.0
2023-09-01 09:35:00,220.0,220.34,219.31,220.34,3151.0,217.127,217.4626,216.446,217.4626,3151.0
2023-09-01 09:40:00,220.35,220.58,220.25,220.5,3105.0,217.4725,217.6995,217.3738,217.6205,3105.0
2023-09-01 09:45:00,220.25,220.28,219.57,219.57,1507.0,217.3738,217.4034,216.7026,216.7026,1507.0
2023-09-01 09:50:00,219.61,220.36,219.61,220.21,3610.0,216.7421,217.4823,216.7421,217.3343,3610.0
2023-09-01 09:55:00,220.36,220.44,220.09,220.09,2240.0,217.4823,217.5613,217.2159,217.2159,2240.0
2023-09-01 10:00:00,219.94,221.05,219.93,221.05,3170.0,217.0678,218.1633,217.0579,218.1633,3170.0
2023-09-01 10:05:00,221.03,221.27,220.8,221.27,3848.0,218.1436,218.3804,217.9166,218.3804,3848.0
2023-09-01 10:10:00,221.36,221.54,221.28,221.36,3192.0,218.4693,218.6469,218.3903,218.4693,3192.0
2023-09-01 10:15:00,221.32,221.5,221.22,221.25,2235.0,218.4298,218.6074,218.3311,218.3607,2235.0
2023-09-01 10:20:00,221.16,221.25,220.91,221.03,2251.0,218.2719,218.3607,218.0251,218.1436,2251.0
2023-09-01 10:25:00,221.02,221.22,220.89,221.18,2478.0,218.1337,218.3311,218.0054,218.2916,2478.0
2023-09-01 10:30:00,221.18,221.27,221.0,221.14,6286.0,218.2916,218.3804,218.114,218.2521,6286.0
2023-09-01 10:35:00,220.99,221.26,220.99,221.05,3194.0,218.1041,218.3706,218.1041,218.1633,3194.0
2023-09-01 10:40:00,220.99,221.38,220.92,221.38,3159.0,218.1041,218.489,218.035,218.489,3159.0
2023-09-01 10:45:00,221.43,221.58,221.34,221.58,3302.0,218.5384,218.6864,218.4495,218.6864,3302.0
2023-09-01 10:50:00,221.56,221.77,221.54,221.66,2741.0,218.6667,218.8739,218.6469,218.7653,2741.0
2023-09-01 10:55:00,221.75,221.83,221.38,221.83,3892.0,218.8542,218.9331,218.489,218.9331,3892.0
2023-09-01 11:00:00,221.83,222.08,221.82,222.07,1118.0,218.9331,219.1799,218.9233,219.17,1118.0
2023-09-01 11:05:00,222.08,222.08,221.76,221.88,3534.0,219.1799,219.1799,218.864,218.9825,3534.0
2023-09-01 11:10:00,221.92,222.1,221.92,221.95,2157.0,219.022,219.1996,219.022,219.0516,2157.0
2023-09-01 11:15:00,221.87,221.87,221.38,221.56,8275.0,218.9726,218.9726,218.489,218.6667,8275.0
2023-09-01 11:20:00,221.65,221.99,221.5,221.93,2028.0,218.7555,219.091,218.6074,219.0318,2028.0
2023-09-01 11:25:00,221.88,222.0,221.49,221.49,6068.0,218.9825,219.1009,218.5976,218.5976,6068.0
2023-09-01 11:30:00,221.63,221.65,221.34,221.56,2501.0,218.7357,218.7555,218.4495,218.6667,2501.0
2023-09-01 11:35:00,221.56,221.56,221.23,221.23,1993.0,218.6667,218.6667,218.341,218.341,1993.0
2023-09-01 11:40:00,221.24,221.51,221.23,221.47,3010.0,218.3508,218.6173,218.341,218.5778,3010.0
2023-09-01 11:45:00,221.54,221.69,221.41,221.55,4028.0,218.6469,218.795,218.5186,218.6568,4028.0
2023-09-01 11:50:00,221.55,221.64,221.55,221.64,1200.0,218.6568,218.7456,218.6568,218.7456,1200.0
2023-09-01 11:55:00,221.65,221.77,221.52,221.77,2002.0,218.7555,218.8739,218.6272,218.8739,2002.0
2023-09-01 12:00:00,221.76,221.82,221.6,221.6,3225.0,218.864,218.9233,218.7061,218.7061,3225.0
2023-09-01 12:05:00,221.61,221.74,221.6,221.74,620.0,218.716,218.8443,218.7061,218.8443,620.0
2023-09-01 12:10:00,221.9,222.38,221.8,221.8,5508.0,219.0022,219.4759,218.9035,218.9035,5508.0
2023-09-01 12:15:00,221.9,222.23,221.9,222.15,1500.0,219.0022,219.3279,219.0022,219.249,1500.0
2023-09-01 12:20:00,222.13,222.13,221.77,221.78,3088.0,219.2292,219.2292,218.8739,218.8838,3088.0
2023-09-01 12:25:00,221.92,222.14,221.92,222.14,600.0,219.022,219.2391,219.022,219.2391,600.0
2023-09-01 12:30:00,222.01,222.2,221.98,222.2,3440.0,219.1108,219.2983,219.0812,219.2983,3440.0
2023-09-01 12:35:00,222.33,222.33,221.97,221.98,2627.0,219.4266,219.4266,219.0713,219.0812,2627.0
2023-09-01 12:40:00,221.94,221.96,221.82,221.96,1500.0,219.0417,219.0614,218.9233,219.0614,1500.0
2023-09-01 12:45:00,222.07,222.35,222.07,222.35,1163.0,219.17,219.4463,219.17,219.4463,1163.0
2023-09-01 12:50:00,222.33,222.49,222.21,222.32,4216.0,219.4266,219.5845,219.3082,219.4167,4216.0
2023-09-01 12:55:00,222.34,222.49,222.1,222.1,4663.0,219.4365,219.5845,219.1996,219.1996,4663.0
2023-09-01 13:00:00,222.28,222.28,222.26,222.26,200.0,219.3773,219.3773,219.3575,219.3575,200.0
2023-09-01 13:05:00,222.23,222.32,222.1,222.15,1900.0,219.3279,219.4167,219.1996,219.249,1900.0
2023-09-01 13:10:00,222.07,222.45,222.07,222.35,1620.0,219.17,219.545,219.17,219.4463,1620.0
2023-09-01 13:15:00,222.43,222.44,222.37,222.39,1607.0,219.5253,219.5352,219.4661,219.4858,1607.0
2023-09-01 13:20:00,222.39,222.39,222.1,222.1,2281.0,219.4858,219.4858,219.1996,219.1996,2281.0
2023-09-01 13:25:00,222.13,222.28,222.04,222.2,1905.0,219.2292,219.3773,219.1404,219.2983,1905.0
2023-09-01 13:30:00,222.09,222.27,222.0,222.02,5390.0,219.1897,219.3674,219.1009,219.1206,5390.0
2023-09-01 13:35:00,222.15,222.56,222.11,222.49,1500.0,219.249,219.6536,219.2095,219.5845,1500.0
2023-09-01 13:40:00,222.55,222.66,222.42,222.52,2501.0,219.6437,219.7523,219.5154,219.6141,2501.0
2023-09-01 13:45:00,222.49,222.49,222.17,222.35,3661.0,219.5845,219.5845,219.2687,219.4463,3661.0
2023-09-01 13:50:00,222.45,222.45,222.3,222.33,1723.0,219.545,219.545,219.397,219.4266,1723.0
2023-09-01 13:55:00,222.37,222.52,222.29,222.52,2200.0,219.4661,219.6141,219.3871,219.6141,2200.0
2023-09-01 14:00:00,222.58,222.74,222.51,222.74,5189.0,219.6733,219.8312,219.6042,219.8312,5189.0
2023-09-01 14:05:00,222.85,222.85,222.7,222.73,900.0,219.9398,219.9398,219.7918,219.8214,900.0
2023-09-01 14:10:00,222.72,223.04,222.72,223.0,5708.0,219.8115,220.1273,219.8115,220.0879,5708.0
2023-09-01 14:15:00,223.13,223.25,222.9,223.25,3315.0,220.2162,220.3346,219.9892,220.3346,3315.0
2023-09-01 14:20:00,223.26,223.26,222.86,222.93,5884.0,220.3445,220.3445,219.9497,220.0188,5884.0
2023-09-01 14:25:00,222.86,222.87,222.5,222.7,2263.0,219.9497,219.9595,219.5944,219.7918,2263.0
2023-09-01 14:30:00,222.76,222.82,222.54,222.56,3830.0,219.851,219.9102,219.6339,219.6536,3830.0
2023-09-01 14:35:00,222.58,222.69,222.41,222.69,1901.0,219.6733,219.7819,219.5056,219.7819,1901.0
2023-09-01 14:40:00,222.69,223.05,222.68,222.92,4498.0,219.7819,220.1372,219.772,220.0089,4498.0
2023-09-01 14:45:00,222.9,222.98,222.84,222.98,1468.0,219.9892,220.0681,219.9299,220.0681,1468.0
2023-09-01 14:50:00,222.98,223.24,222.98,223.19,2702.0,220.0681,220.3247,220.0681,220.2754,2702.0
2023-09-01 14:55:00,223.25,223.49,223.25,223.49,1948.0,220.3346,220.5715,220.3346,220.5715,1948.0
2023-09-01 15:00:00,223.45,223.53,223.3,223.41,5320.0,220.532,220.6109,220.3839,220.4925,5320.0
2023-09-01 15:05:00,223.42,223.5,223.42,223.5,1000.0,220.5024,220.5813,220.5024,220.5813,1000.0
2023-09-01 15:10:00,223.51,223.54,223.4,223.42,4759.0,220.5912,220.6208,220.4826,220.5024,4759.0
2023-09-01 15:15:00,223.39,223.66,223.39,223.61,10683.0,220.4728,220.7392,220.4728,220.6899,10683.0
2023-09-01 15:20:00,223.64,223.75,223.58,223.7,6678.0,220.7195,220.8281,220.6603,220.7787,6678.0
2023-09-01 15:25:00,223.75,223.97,223.7,223.93,6180.0,220.8281,221.0452,220.7787,221.0057,6180.0
2023-09-01 15:30:00,223.93,223.93,223.31,223.51,6236.0,221.0057,221.0057,220.3938,220.5912,6236.0
2023-09-01 15:35:00,223.56,223.63,223.31,223.37,4625.0,220.6405,220.7096,220.3938,220.453,4625.0
2023-09-01 15:40:00,223.41,223.49,223.28,223.33,7955.0,220.4925,220.5715,220.3642,220.4135,7955.0
2023-09-01 15:45:00,223.37,223.46,223.03,223.16,12082.0,220.453,220.5418,220.1175,220.2458,12082.0
2023-09-01 15:50:00,223.11,223.27,222.91,223.19,11315.0,220.1964,220.3543,219.999,220.2754,11315.0
2023-09-01 15:55:00,223.17,223.26,222.85,222.95,33191.0,220.2556,220.3445,219.9398,220.0385,33191.0
2023-09-05 09:30:00,221.89,222.19,221.25,221.25,5595.0,218.9923,219.2884,218.3607,218.3607,5595.0
2023-09-05 09:35:00,220.7,220.7,219.12,219.39,5281.0,217.8179,217.8179,216.2585,216.525,5281.0
2023-09-05 09:40:00,218.73,219.01,218.12,218.62,1519.0,215.8736,216.15,215.2716,215.765,1519.0
2023-09-05 09:45:00,218.56,218.74,217.0,217.0,7155.0,215.7058,215.8835,214.1662,214.1662,7155.0
2023-09-05 09:50:00,216.89,216.89,215.78,216.0,10298.0,214.0576,214.0576,212.9621,213.1793,10298.0
2023-09-05 09:55:00,215.85,216.14,215.34,215.49,9728.0,213.0312,213.3174,212.5279,212.6759,9728.0
2023-09-05 10:00:00,215.26,215.39,214.7,214.71,6025.0,212.4489,212.5772,211.8962,211.9061,6025.0
2023-09-05 10:05:00,214.79,215.08,214.54,214.72,8741.0,211.9851,212.2713,211.7383,211.916,8741.0
2023-09-05 10:10:00,214.88,216.0,214.88,215.27,19658.0,212.0739,213.1793,212.0739,212.4588,19658.0
2023-09-05 10:15:00,215.34,215.64,214.65,214.66,5056.0,212.5279,212.824,211.8469,211.8568,5056.0
2023-09-05 10:20:00,214.62,215.01,214.48,214.67,6333.0,211.8173,212.2022,211.6791,211.8666,6333.0
2023-09-05 10:25:00,214.59,215.05,214.59,215.05,7312.0,211.7877,212.2417,211.7877,212.2417,7312.0
2023-09-05 10:30:00,215.06,215.4,214.7,214.71,12083.0,212.2515,212.5871,211.8962,211.9061,12083.0
2023-09-05 10:35:00,214.71,215.36,214.67,215.36,5451.0,211.9061,212.5476,211.8666,212.5476,5451.0
2023-09-05 10:40:00,215.46,216.04,215.46,216.03,5432.0,212.6463,213.2187,212.6463,213.2089,5432.0
2023-09-05 10:45:00,216.13,216.24,215.66,216.24,8093.0,213.3076,213.4161,212.8437,213.4161,8093.0
2023-09-05 10:50:00,216.24,216.24,215.63,215.76,5227.0,213.4161,213.4161,212.8141,212.9424,5227.0
2023-09-05 10:55:00,215.7,216.17,215.56,215.96,11484.0,212.8832,213.347,212.745,213.1398,11484.0
2023-09-05 11:00:00,216.11,216.83,216.0,216.76,17540.0,213.2878,213.9984,213.1793,213.9293,17540.0
2023-09-05 11:05:00,216.86,217.15,216.42,217.09,7914.0,214.028,214.3142,213.5938,214.255,7914.0
2023-09-05 11:10:00,217.03,217.14,216.78,217.09,6474.0,214.1958,214.3044,213.9491,214.255,6474.0
2023-09-05 11:15:00,217.1,217.2,217.0,217.14,3635.0,214.2649,214.3636,214.1662,214.3044,3635.0
2023-09-05 11:20:00,217.26,217.32,217.08,217.12,6320.0,214.4228,214.482,214.2452,214.2846,6320.0
2023-09-05 11:25:00,217.03,217.03,216.58,216.76,1409.0,214.1958,214.1958,213.7517,213.9293,1409.0
2023-09-05 11:30:00,216.92,217.17,216.91,217.17,2801.0,214.0872,214.334,214.0774,214.334,2801.0
2023-09-05 11:35:00,217.17,217.17,216.83,216.88,2301.0,214.334,214.334,213.9984,214.0478,2301.0
2023-09-05 11:40:00,216.88,216.88,216.61,216.88,1545.0,214.0478,214.0478,213.7813,214.0478,1545.0
2023-09-05 11:45:00,216.56,216.61,216.42,216.45,1000.0,213.732,213.7813,213.5938,213.6234,1000.0
2023-09-05 11:50:00,216.45,216.52,216.36,216.39,1181.0,213.6234,213.6925,213.5346,213.5642,1181.0
2023-09-05 11:55:00,216.33,216.74,216.33,216.5,1591.0,213.505,213.9096,213.505,213.6727,1591.0
2023-09-05 12:00:00,216.68,216.78,216.59,216.59,1022.0,213.8504,213.9491,213.7616,213.7616,1022.0
2023-09-05 12:05:00,216.68,216.79,216.45,216.79,2053.0,213.8504,213.9589,213.6234,213.9589,2053.0
2023-09-05 12:10:00,216.85,216.89,216.71,216.89,602.0,214.0182,214.0576,213.88,214.0576,602.0
2023-09-05 12:15:00,216.91,216.91,216.64,216.69,1075.0,214.0774,214.0774,213.8109,213.8603,1075.0
2023-09-05 12:20:00,216.83,216.88,216.73,216.88,1232.0,213.9984,214.0478,213.8997,214.0478,1232.0
2023-09-05 12:25:00,216.75,217.07,216.65,217.0,4102.0,213.9195,214.2353,213.8208,214.1662,4102.0
2023-09-05 12:30:00,216.97,217.01,216.82,216.83,1543.0,214.1366,214.1761,213.9886,213.9984,1543.0
2023-09-05 12:35:00,216.77,216.84,216.74,216.81,748.0,213.9392,214.0083,213.9096,213.9787,748.0
2023-09-05 12:40:00,216.75,216.85,216.65,216.72,600.0,213.9195,214.0182,213.8208,213.8899,600.0
2023-09-05 12:45:00,216.78,217.12,216.52,216.56,9557.0,213.9491,214.2846,213.6925,213.732,9557.0
2023-09-05 12:50:00,216.48,216.49,216.11,216.37,4528.0,213.653,213.6629,213.2878,213.5444,4528.0
2023-09-05 12:55:00,216.31,216.31,215.99,215.99,1700.0,213.4852,213.4852,213.1694,213.1694,1700.0
2023-09-05 13:00:00,216.01,216.06,215.56,215.56,2862.0,213.1891,213.2385,212.745,212.745,2862.0
2023-09-05 13:05:00,215.51,215.78,215.51,215.65,4542.0,212.6957,212.9621,212.6957,212.8338,4542.0
2023-09-05 13:10:00,215.55,215.55,215.12,215.19,13470.0,212.7351,212.7351,212.3108,212.3798,13470.0
2023-09-05 13:15:00,215.14,215.23,215.04,215.17,4520.0,212.3305,212.4193,212.2318,212.3601,4520.0
2023-09-05 13:20:00,215.18,215.33,215.18,215.19,2044.0,212.37,212.518,212.37,212.3798,2044.0
2023-09-05 13:25:00,215.32,215.4,215.27,215.33,4808.0,212.5081,212.5871,212.4588,212.518,4808.0
2023-09-05 13:30:00,215.37,215.67,215.37,215.52,3052.0,212.5575,212.8536,212.5575,212.7055,3052.0
2023-09-05 13:35:00,215.55,215.6,215.43,215.53,5564.0,212.7351,212.7845,212.6167,212.7154,5564.0
2023-09-05 13:40:00,215.53,215.65,215.4,215.51,5893.0,212.7154,212.8338,212.5871,212.6957,5893.0
2023-09-05 13:45:00,215.51,215.53,215.35,215.43,3419.0,212.6957,212.7154,212.5378,212.6167,3419.0
2023-09-05 13:50:00,215.46,215.6,215.41,215.5,4858.0,212.6463,212.7845,212.597,212.6858,4858.0
2023-09-05 13:55:00,215.45,215.67,215.4,215.67,2600.0,212.6364,212.8536,212.5871,212.8536,2600.0
2023-09-05 14:00:00,215.7,215.74,215.38,215.45,4693.0,212.8832,212.9227,212.5674,212.6364,4693.0
2023-09-05 14:05:00,215.37,215.39,215.01,215.22,9898.0,212.5575,212.5772,212.2022,212.4094,9898.0
2023-09-05 14:10:00,215.22,215.34,215.17,215.3,3712.0,212.4094,212.5279,212.3601,212.4884,3712.0
2023-09-05 14:15:00,215.34,215.42,215.27,215.32,11566.0,212.5279,212.6068,212.4588,212.5081,11566.0
2023-09-05 14:20:00,215.32,215.38,215.26,215.37,10467.0,212.5081,212.5674,212.4489,212.5575,10467.0
2023-09-05 14:25:00,215.38,216.0,215.38,216.0,6110.0,212.5674,213.1793,212.5674,213.1793,6110.0
2023-09-05 14:30:00,215.99,216.01,215.91,215.92,1444.0,213.1694,213.1891,213.0904,213.1003,1444.0
2023-09-05 14:35:00,215.92,216.38,215.91,216.29,7045.0,213.1003,213.5543,213.0904,213.4655,7045.0
2023-09-05 14:40:00,216.31,216.64,216.3,216.64,3656.0,213.4852,213.8109,213.4753,213.8109,3656.0
2023-09-05 14:45:00,216.53,216.58,216.44,216.58,2338.0,213.7023,213.7517,213.6135,213.7517,2338.0
2023-09-05 14:50:00,216.6,216.6,216.46,216.52,2315.0,213.7714,213.7714,213.6333,213.6925,2315.0
2023-09-05 14:55:00,216.52,216.75,216.51,216.75,1700.0,213.6925,213.9195,213.6826,213.9195,1700.0
2023-09-05 15:00:00,216.71,216.71,216.5,216.55,2458.0,213.88,213.88,213.6727,213.7221,2458.0
2023-09-05 15:05:00,216.59,216.65,216.49,216.64,2292.0,213.7616,213.8208,213.6629,213.8109,2292.0
2023-09-05 15:10:00,216.61,216.79,216.56,216.79,4120.0,213.7813,213.9589,213.732,213.9589,4120.0
2023-09-05 15:15:00,216.76,216.81,216.45,216.45,3660.0,213.9293,213.9787,213.6234,213.6234,3660.0
2023-09-05 15:20:00,216.31,216.46,215.89,215.89,9644.0,213.4852,213.6333,213.0707,213.0707,9644.0
2023-09-05 15:25:00,215.96,216.26,215.94,216.26,1607.0,213.1398,213.4359,213.12,213.4359,1607.0
2023-09-05 15:30:00,216.37,216.4,216.19,216.27,4928.0,213.5444,213.574,213.3668,213.4457,4928.0
2023-09-05 15:35:00,216.27,216.72,216.26,216.72,3474.0,213.4457,213.8899,213.4359,213.8899,3474.0
2023-09-05 15:40:00,216.67,216.83,216.47,216.78,7203.0,213.8405,213.9984,213.6431,213.9491,7203.0
2023-09-05 15:45:00,216.74,216.93,216.48,216.48,8102.0,213.9096,214.0971,213.653,213.653,8102.0
2023-09-05 15:50:00,216.38,216.55,216.27,216.45,14206.0,213.5543,213.7221,213.4457,213.6234,14206.0
2023-09-05 15:55:00,216.48,216.51,216.19,216.2,28884.0,213.653,213.6826,213.3668,213.3767,28884.0
2023-09-06 09:30:00,216.23,216.68,214.86,214.96,9802.0,213.4063,213.8504,212.0542,212.1528,9802.0
2023-09-06 09:35:00,214.58,215.51,214.55,215.51,1719.0,211.7778,212.6957,211.7482,212.6957,1719.0
2023-09-06 09:40:00,215.77,216.6,215.64,216.56,3769.0,212.9523,213.7714,212.824,213.732,3769.0
2023-09-06 09:45:00,216.66,217.06,216.24,216.25,1102.0,213.8306,214.2254,213.4161,213.426,1102.0
2023-09-06 09:50:00,216.1,216.43,215.85,216.03,2252.0,213.278,213.6036,213.0312,213.2089,2252.0
2023-09-06 09:55:00,215.6,216.1,215.31,216.02,5350.0,212.7845,213.278,212.4983,213.199,5350.0
2023-09-06 10:00:00,215.62,215.62,214.72,215.27,4948.0,212.8042,212.8042,211.916,212.4588,4948.0
2023-09-06 10:05:00,215.32,215.59,215.24,215.34,1710.0,212.5081,212.7746,212.4292,212.5279,1710.0
2023-09-06 10:10:00,215.21,215.56,215.12,215.21,3373.0,212.3996,212.745,212.3108,212.3996,3373.0
2023-09-06 10:15:00,215.26,215.46,214.95,215.35,3972.0,212.4489,212.6463,212.143,212.5378,3972.0
2023-09-06 10:20:00,215.19,215.2,214.75,214.75,5000.0,212.3798,212.3897,211.9456,211.9456,5000.0
2023-09-06 10:25:00,214.76,214.87,214.58,214.58,2052.0,211.9555,212.064,211.7778,211.7778,2052.0
2023-09-06 10:30:00,214.72,214.76,214.5,214.64,1431.0,211.916,211.9555,211.6989,211.837,1431.0
2023-09-06 10:35:00,214.54,214.81,214.46,214.67,5538.0,211.7383,212.0048,211.6594,211.8666,5538.0
2023-09-06 10:40:00,214.68,214.68,214.5,214.5,1908.0,211.8765,211.8765,211.6989,211.6989,1908.0
2023-09-06 10:45:00,214.61,214.61,214.33,214.37,1800.0,211.8074,211.8074,211.5311,211.5705,1800.0
2023-09-06 10:50:00,214.53,214.54,214.33,214.36,4206.0,211.7285,211.7383,211.5311,211.5607,4206.0
2023-09-06 10:55:00,214.43,214.43,213.89,214.16,5844.0,211.6298,211.6298,211.0968,211.3633,5844.0
2023-09-06 11:00:00,214.02,214.02,213.69,213.69,1145.0,211.2251,211.2251,210.8994,210.8994,1145.0
2023-09-06 11:05:00,213.84,213.95,213.69,213.88,2720.0,211.0475,211.156,210.8994,211.0869,2720.0
2023-09-06 11:10:00,213.77,213.77,213.42,213.42,2320.0,210.9784,210.9784,210.633,210.633,2320.0
2023-09-06 11:15:00,213.42,213.77,213.41,213.77,3176.0,210.633,210.9784,210.6231,210.9784,3176.0
2023-09-06 11:20:00,213.49,213.59,213.09,213.09,4468.0,210.702,210.8007,210.3073,210.3073,4468.0
2023-09-06 11:25:00,213.09,213.23,212.96,213.18,9890.0,210.3073,210.4454,210.179,210.3961,9890.0
2023-09-06 11:30:00,213.05,213.25,212.83,213.13,3900.0,210.2678,210.4652,210.0507,210.3467,3900.0
2023-09-06 11:35:00,213.23,213.45,213.06,213.19,8460.0,210.4454,210.6626,210.2777,210.406,8460.0
2023-09-06 11:40:00,213.16,213.42,213.06,213.31,10065.0,210.3764,210.633,210.2777,210.5244,10065.0
2023-09-06 11:45:00,213.36,213.49,212.72,212.81,3479.0,210.5737,210.702,209.9421,210.0309,3479.0
2023-09-06 11:50:00,212.8,212.92,212.68,212.74,2276.0,210.0211,210.1395,209.9026,209.9618,2276.0
2023-09-06 11:55:00,212.6,212.6,212.2,212.47,3540.0,209.8237,209.8237,209.4289,209.6954,3540.0
2023-09-06 12:00:00,212.38,212.57,212.27,212.57,2028.0,209.6065,209.7941,209.498,209.7941,2028.0
2023-09-06 12:05:00,212.81,212.87,212.35,212.35,3247.0,210.0309,210.0901,209.5769,209.5769,3247.0
2023-09-06 12:10:00,212.35,212.53,212.17,212.53,10893.0,209.5769,209.7546,209.3993,209.7546,10893.0
2023-09-06 12:15:00,212.54,212.66,212.42,212.65,6136.0,209.7644,209.8829,209.646,209.873,6136.0
2023-09-06 12:20:00,212.7,212.74,212.45,212.62,3519.0,209.9224,209.9618,209.6756,209.8434,3519.0
2023-09-06 12:25:00,212.54,212.54,212.21,212.21,1677.0,209.7644,209.7644,209.4388,209.4388,1677.0
2023-09-06 12:30:00,212.04,212.4,212.0,212.39,7904.0,209.271,209.6263,209.2315,209.6164,7904.0
2023-09-06 12:35:00,212.35,212.43,212.24,212.34,1900.0,209.5769,209.6559,209.4684,209.5671,1900.0
2023-09-06 12:40:00,212.32,212.34,211.99,211.99,2594.0,209.5473,209.5671,209.2216,209.2216,2594.0
2023-09-06 12:45:00,212.13,212.34,212.05,212.29,1621.0,209.3598,209.5671,209.2808,209.5177,1621.0
2023-09-06 12:50:00,212.35,212.8,212.35,212.77,1996.0,209.5769,210.0211,209.5769,209.9914,1996.0
2023-09-06 12:55:00,212.84,212.94,212.84,212.91,1000.0,210.0605,210.1592,210.0605,210.1296,1000.0
2023-09-06 13:00:00,212.88,212.93,212.78,212.93,2690.0,210.1,210.1494,210.0013,210.1494,2690.0
2023-09-06 13:05:00,212.94,213.09,212.93,213.09,500.0,210.1592,210.3073,210.1494,210.3073,500.0
2023-09-06 13:10:00,213.06,213.17,213.05,213.05,602.0,210.2777,210.3862,210.2678,210.2678,602.0
2023-09-06 13:15:00,213.15,213.21,213.13,213.14,761.0,210.3665,210.4257,210.3467,210.3566,761.0
2023-09-06 13:20:00,213.24,213.5,213.16,213.5,3447.0,210.4553,210.7119,210.3764,210.7119,3447.0
2023-09-06 13:25:00,213.56,213.75,213.45,213.75,2261.0,210.7711,210.9586,210.6626,210.9586,2261.0
2023-09-06 13:30:00,213.71,213.84,213.61,213.72,4305.0,210.9192,211.0475,210.8205,210.929,4305.0
2023-09-06 13:35:00,213.6,213.71,213.46,213.71,1532.0,210.8106,210.9192,210.6724,210.9192,1532.0
2023-09-06 13:40:00,213.78,213.8,213.53,213.61,905.0,210.9883,211.008,210.7415,210.8205,905.0
2023-09-06 13:45:00,213.61,213.78,213.56,213.76,3372.0,210.8205,210.9883,210.7711,210.9685,3372.0
2023-09-06 13:50:00,213.76,213.81,213.33,213.49,3411.0,210.9685,211.0179,210.5441,210.702,3411.0
2023-09-06 13:55:00,213.67,213.67,213.49,213.49,522.0,210.8797,210.8797,210.702,210.702,522.0
2023-09-06 14:00:00,213.51,213.8,213.38,213.65,4688.0,210.7218,211.008,210.5935,210.86,4688.0
2023-09-06 14:05:00,213.73,214.08,213.7,214.06,13720.0,210.9389,211.2843,210.9093,211.2646,13720.0
2023-09-06 14:10:00,214.08,214.17,213.56,213.56,2217.0,211.2843,211.3732,210.7711,210.7711,2217.0
2023-09-06 14:15:00,213.65,213.68,213.5,213.68,1653.0,210.86,210.8896,210.7119,210.8896,1653.0
2023-09-06 14:20:00,213.62,213.73,213.62,213.62,600.0,210.8303,210.9389,210.8303,210.8303,600.0
2023-09-06 14:25:00,213.77,214.03,213.76,213.97,1316.0,210.9784,211.235,210.9685,211.1758,1316.0
2023-09-06 14:30:00,214.06,214.21,213.87,214.18,2581.0,211.2646,211.4126,211.0771,211.383,2581.0
2023-09-06 14:35:00,214.3,214.3,214.11,214.26,1739.0,211.5015,211.5015,211.3139,211.462,1739.0
2023-09-06 14:40:00,214.18,214.29,214.18,214.29,1403.0,211.383,211.4916,211.383,211.4916,1403.0
2023-09-06 14:45:00,214.33,214.58,214.33,214.58,1904.0,211.5311,211.7778,211.5311,211.7778,1904.0
2023-09-06 14:50:00,214.58,214.58,214.38,214.44,3409.0,211.7778,211.7778,211.5804,211.6396,3409.0
2023-09-06 14:55:00,214.37,214.56,214.29,214.56,4446.0,211.5705,211.7581,211.4916,211.7581,4446.0
2023-09-06 15:00:00,214.61,214.63,214.13,214.13,3021.0,211.8074,211.8272,211.3337,211.3337,3021.0
2023-09-06 15:05:00,214.13,214.31,214.04,214.28,1553.0,211.3337,211.5113,211.2449,211.4817,1553.0
2023-09-06 15:10:00,214.37,214.81,214.36,214.81,3445.0,211.5705,212.0048,211.5607,212.0048,3445.0
2023-09-06 15:15:00,214.81,214.93,214.72,214.77,3440.0,212.0048,212.1232,211.916,211.9653,3440.0
2023-09-06 15:20:00,214.83,214.83,214.59,214.7,1360.0,212.0245,212.0245,211.7877,211.8962,1360.0
2023-09-06 15:25:00,214.74,214.82,214.68,214.76,1503.0,211.9357,212.0147,211.8765,211.9555,1503.0
2023-09-06 15:30:00,214.84,215.01,214.84,215.0,2415.0,212.0344,212.2022,212.0344,212.1923,2415.0
2023-09-06 15:35:00,215.03,215.17,214.96,215.07,3309.0,212.2219,212.3601,212.1528,212.2614,3309.0
2023-09-06 15:40:00,215.13,215.21,215.06,215.09,6223.0,212.3206,212.3996,212.2515,212.2811,6223.0
2023-09-06 15:45:00,215.15,215.2,214.75,214.89,7485.0,212.3404,212.3897,211.9456,212.0838,7485.0
2023-09-06 15:50:00,214.94,215.0,214.7,214.7,13578.0,212.1331,212.1923,211.8962,211.8962,13578.0
2023-09-06 15:55:00,214.73,215.33,214.73,215.15,25827.0,211.9258,212.518,211.9258,212.3404,25827.0
2023-09-07 09:30:00,213.63,214.2,213.04,213.87,8052.0,210.8402,211.4028,210.2579,211.0771,8052.0
2023-09-07 09:35:00,213.69,214.35,213.69,214.06,700.0,210.8994,211.5508,210.8994,211.2646,700.0
2023-09-07 09:40:00,213.85,214.05,213.72,213.95,1425.0,211.0573,211.2547,210.929,211.156,1425.0
2023-09-07 09:45:00,213.64,213.71,212.56,213.16,566.0,210.8501,210.9192,209.7842,210.3764,566.0
2023-09-07 09:50:00,213.35,213.36,212.57,212.57,1235.0,210.5639,210.5737,209.7941,209.7941,1235.0
2023-09-07 09:55:00,212.81,213.05,212.76,212.81,1977.0,210.0309,210.2678,209.9816,210.0309,1977.0
2023-09-07 10:00:00,212.87,212.92,212.13,212.47,5856.0,210.0901,210.1395,209.3598,209.6954,5856.0
2023-09-07 10:05:00,212.47,212.53,212.18,212.51,1775.0,209.6954,209.7546,209.4091,209.7348,1775.0
2023-09-07 10:10:00,212.59,212.67,212.37,212.63,2300.0,209.8138,209.8927,209.5967,209.8533,2300.0
2023-09-07 10:15:00,212.51,212.85,212.51,212.79,1895.0,209.7348,210.0704,209.7348,210.0112,1895.0
2023-09-07 10:20:00,212.84,213.28,212.84,213.28,4552.0,210.0605,210.4948,210.0605,210.4948,4552.0
2023-09-07 10:25:00,213.12,213.43,213.12,213.2,1500.0,210.3369,210.6428,210.3369,210.4158,1500.0
2023-09-07 10:30:00,213.22,213.5,213.03,213.18,6541.0,210.4356,210.7119,210.248,210.3961,6541.0
2023-09-07 10:35:00,213.1,213.59,213.1,213.59,1612.0,210.3171,210.8007,210.3171,210.8007,1612.0
2023-09-07 10:40:00,213.6,213.98,213.6,213.91,3617.0,210.8106,211.1856,210.8106,211.1166,3617.0
2023-09-07 10:45:00,213.95,213.95,213.76,213.83,2300.0,211.156,211.156,210.9685,211.0376,2300.0
2023-09-07 10:50:00,213.84,213.84,213.32,213.35,3205.0,211.0475,211.0475,210.5343,210.5639,3205.0
2023-09-07 10:55:00,213.33,213.33,213.13,213.14,1402.0,210.5441,210.5441,210.3467,210.3566,1402.0
2023-09-07 11:00:00,213.0,213.0,212.85,212.97,1286.0,210.2184,210.2184,210.0704,210.1888,1286.0
2023-09-07 11:05:00,213.08,213.35,212.97,213.34,2034.0,210.2974,210.5639,210.1888,210.554,2034.0
2023-09-07 11:10:00,213.32,213.32,213.22,213.3,1018.0,210.5343,210.5343,210.4356,210.5145,1018.0
2023-09-07 11:15:00,213.28,213.45,213.09,213.38,2156.0,210.4948,210.6626,210.3073,210.5935,2156.0
2023-09-07 11:20:00,213.24,213.53,213.24,213.53,2187.0,210.4553,210.7415,210.4553,210.7415,2187.0
2023-09-07 11:25:00,213.53,213.53,213.33,213.33,1452.0,210.7415,210.7415,210.5441,210.5441,1452.0
2023-09-07 11:30:00,213.31,214.12,213.26,214.03,4605.0,210.5244,211.3238,210.475,211.235,4605.0
2023-09-07 11:35:00,214.19,214.19,213.87,214.06,1905.0,211.3929,211.3929,211.0771,211.2646,1905.0
2023-09-07 11:40:00,213.98,214.02,213.9,213.94,1077.0,211.1856,211.2251,211.1067,211.1462,1077.0
2023-09-07 11:45:00,213.98,213.98,213.71,213.71,1150.0,211.1856,211.1856,210.9192,210.9192,1150.0
2023-09-07 11:50:00,213.71,213.71,213.49,213.63,3132.0,210.9192,210.9192,210.702,210.8402,3132.0
2023-09-07 11:55:00,213.63,213.63,213.63,213.63,0.0,210.8402,210.8402,210.8402,210.8402,0.0
2023-09-07 12:00:00,213.62,213.87,213.6,213.71,3810.0,210.8303,211.0771,210.8106,210.9192,3810.0
2023-09-07 12:05:00,213.81,214.17,213.79,214.17,1618.0,211.0179,211.3732,210.9981,211.3732,1618.0
2023-09-07 12:10:00,214.09,214.09,213.79,214.03,2222.0,211.2942,211.2942,210.9981,211.235,2222.0
2023-09-07 12:15:00,214.06,214.36,214.06,214.36,1891.0,211.2646,211.5607,211.2646,211.5607,1891.0
2023-09-07 12:20:00,214.26,214.42,214.22,214.42,1548.0,211.462,211.6199,211.4225,211.6199,1548.0
2023-09-07 12:25:00,214.46,214.61,214.27,214.27,2304.0,211.6594,211.8074,211.4719,211.4719,2304.0
2023-09-07 12:30:00,214.36,214.4,214.17,214.23,998.0,211.5607,211.6002,211.3732,211.4324,998.0
2023-09-07 12:35:00,214.17,214.29,214.17,214.25,500.0,211.3732,211.4916,211.3732,211.4521,500.0
2023-09-07 12:40:00,214.19,214.34,214.11,214.16,2751.0,211.3929,211.5409,211.3139,211.3633,2751.0
2023-09-07 12:45:00,214.2,214.38,214.2,214.3,676.0,211.4028,211.5804,211.4028,211.5015,676.0
2023-09-07 12:50:00,214.42,214.44,214.13,214.23,1717.0,211.6199,211.6396,211.3337,211.4324,1717.0
2023-09-07 12:55:00,214.14,214.48,214.1,214.48,2436.0,211.3436,211.6791,211.3041,211.6791,2436.0
2023-09-07 13:00:00,214.42,214.56,214.35,214.52,1508.0,211.6199,211.7581,211.5508,211.7186,1508.0
2023-09-07 13:05:00,214.56,214.65,214.51,214.51,1555.0,211.7581,211.8469,211.7087,211.7087,1555.0
2023-09-07 13:10:00,214.46,214.46,214.36,214.44,977.0,211.6594,211.6594,211.5607,211.6396,977.0
2023-09-07 13:15:00,214.55,214.85,214.54,214.85,1593.0,211.7482,212.0443,211.7383,212.0443,1593.0
2023-09-07 13:20:00,214.83,214.89,214.78,214.78,1041.0,212.0245,212.0838,211.9752,211.9752,1041.0
2023-09-07 13:25:00,214.81,214.87,214.52,214.54,1866.0,212.0048,212.064,211.7186,211.7383,1866.0
2023-09-07 13:30:00,214.54,214.66,214.54,214.66,1451.0,211.7383,211.8568,211.7383,211.8568,1451.0
2023-09-07 13:35:00,214.67,214.74,214.67,214.7,762.0,211.8666,211.9357,211.8666,211.8962,762.0
2023-09-07 13:40:00,214.69,214.89,214.62,214.85,3675.0,211.8864,212.0838,211.8173,212.0443,3675.0
2023-09-07 13:45:00,214.76,214.88,214.76,214.8,861.0,211.9555,212.0739,211.9555,211.9949,861.0
2023-09-07 13:50:00,214.85,214.91,214.67,214.89,4153.0,212.0443,212.1035,211.8666,212.0838,4153.0
2023-09-07 13:55:00,214.94,215.06,214.94,215.02,1702.0,212.1331,212.2515,212.1331,212.2121,1702.0
2023-09-07 14:00:00,215.07,215.1,214.99,215.07,1986.0,212.2614,212.291,212.1825,212.2614,1986.0
2023-09-07 14:05:00,215.09,215.09,214.99,215.09,1504.0,212.2811,212.2811,212.1825,212.2811,1504.0
2023-09-07 14:10:00,215.14,215.22,215.14,215.22,929.0,212.3305,212.4094,212.3305,212.4094,929.0
2023-09-07 14:15:00,215.24,215.24,214.9,214.9,3694.0,212.4292,212.4292,212.0936,212.0936,3694.0
2023-09-07 14:20:00,214.92,214.92,214.82,214.82,1337.0,212.1134,212.1134,212.0147,212.0147,1337.0
2023-09-07 14:25:00,214.68,214.68,214.49,214.62,1790.0,211.8765,211.8765,211.689,211.8173,1790.0
2023-09-07 14:30:00,214.61,214.89,214.56,214.89,4980.0,211.8074,212.0838,211.7581,212.0838,4980.0
2023-09-07 14:35:00,214.92,215.01,214.8,214.99,3608.0,212.1134,212.2022,211.9949,212.1825,3608.0
2023-09-07 14:40:00,215.0,215.19,214.94,215.19,4133.0,212.1923,212.3798,212.1331,212.3798,4133.0
2023-09-07 14:45:00,215.17,215.23,215.07,215.16,3007.0,212.3601,212.4193,212.2614,212.3502,3007.0
2023-09-07 14:50:00,215.09,215.23,215.06,215.22,1600.0,212.2811,212.4193,212.2515,212.4094,1600.0
2023-09-07 14:55:00,215.26,215.62,215.25,215.58,11962.0,212.4489,212.8042,212.4391,212.7647,11962.0
2023-09-07 15:00:00,215.57,215.8,215.55,215.76,10324.0,212.7549,212.9819,212.7351,212.9424,10324.0
2023-09-07 15:05:00,215.77,215.97,215.59,215.81,17843.0,212.9523,213.1497,212.7746,212.9917,17843.0
2023-09-07 15:10:00,215.88,215.99,215.79,215.79,3055.0,213.0608,213.1694,212.972,212.972,3055.0
2023-09-07 15:15:00,215.79,215.79,215.44,215.59,3195.0,212.972,212.972,212.6266,212.7746,3195.0
2023-09-07 15:20:00,215.68,215.75,215.49,215.49,4727.0,212.8634,212.9325,212.6759,212.6759,4727.0
2023-09-07 15:25:00,215.52,215.57,215.42,215.49,3881.0,212.7055,212.7549,212.6068,212.6759,3881.0
2023-09-07 15:30:00,215.44,215.44,215.13,215.23,7197.0,212.6266,212.6266,212.3206,212.4193,7197.0
2023-09-07 15:35:00,215.17,215.22,215.1,215.13,2975.0,212.3601,212.4094,212.291,212.3206,2975.0
2023-09-07 15:40:00,215.14,215.27,215.03,215.21,8118.0,212.3305,212.4588,212.2219,212.3996,8118.0
2023-09-07 15:45:00,215.2,215.27,214.98,215.14,9087.0,212.3897,212.4588,212.1726,212.3305,9087.0
2023-09-07 15:50:00,215.26,215.35,214.96,215.27,15821.0,212.4489,212.5378,212.1528,212.4588,15821.0
2023-09-07 15:55:00,215.23,215.64,215.17,215.46,59213.0,212.4193,212.824,212.3601,212.6463,59213.0
2023-09-08 09:30:00,215.05,215.92,214.52,215.05,5696.0,212.2417,213.1003,211.7186,212.2417,5696.0
2023-09-08 09:35:00,215.28,215.54,214.9,215.14,1804.0,212.4687,212.7253,212.0936,212.3305,1804.0
2023-09-08 09:40:00,215.29,215.89,215.06,215.38,2336.0,212.4785,213.0707,212.2515,212.5674,2336.0
2023-09-08 09:45:00,215.28,215.81,215.02,215.81,2500.0,212.4687,212.9917,212.2121,212.9917,2500.0
2023-09-08 09:50:00,215.61,216.09,215.61,216.01,2011.0,212.7944,213.2681,212.7944,213.1891,2011.0
2023-09-08 09:55:00,216.01,216.73,215.89,216.73,3724.0,213.1891,213.8997,213.0707,213.8997,3724.0
2023-09-08 10:00:00,216.71,217.06,216.54,216.98,936.0,213.88,214.2254,213.7122,214.1465,936.0
2023-09-08 10:05:00,217.05,217.46,217.05,217.1,600.0,214.2156,214.6202,214.2156,214.2649,600.0
2023-09-08 10:10:00,217.27,217.47,217.07,217.47,3500.0,214.4327,214.6301,214.2353,214.6301,3500.0
2023-09-08 10:15:00,217.39,217.49,217.04,217.05,4050.0,214.5511,214.6498,214.2057,214.2156,4050.0
2023-09-08 10:20:00,216.89,217.0,216.54,216.95,1800.0,214.0576,214.1662,213.7122,214.1169,1800.0
2023-09-08 10:25:00,216.9,217.06,216.71,216.71,2359.0,214.0675,214.2254,213.88,213.88,2359.0
2023-09-08 10:30:00,216.88,216.92,216.45,216.65,3619.0,214.0478,214.0872,213.6234,213.8208,3619.0
2023-09-08 10:35:00,216.66,216.81,216.63,216.72,2192.0,213.8306,213.9787,213.801,213.8899,2192.0
2023-09-08 10:40:00,216.59,216.86,216.59,216.82,5467.0,213.7616,214.028,213.7616,213.9886,5467.0
2023-09-08 10:45:00,216.81,216.85,216.57,216.74,5402.0,213.9787,214.0182,213.7418,213.9096,5402.0
2023-09-08 10:50:00,216.67,217.0,216.6,217.0,2640.0,213.8405,214.1662,213.7714,214.1662,2640.0
2023-09-08 10:55:00,216.86,216.99,216.46,216.5,7114.0,214.028,214.1563,213.6333,213.6727,7114.0
2023-09-08 11:00:00,216.35,217.08,216.33,217.08,4957.0,213.5247,214.2452,213.505,214.2452,4957.0
2023-09-08 11:05:00,217.33,217.33,216.97,217.07,6342.0,214.4919,214.4919,214.1366,214.2353,6342.0
2023-09-08 11:10:00,217.26,217.97,217.16,217.93,3354.0,214.4228,215.1235,214.3241,215.0841,3354.0
2023-09-08 11:15:00,217.83,217.92,217.43,217.45,5556.0,214.9854,215.0742,214.5906,214.6103,5556.0
2023-09-08 11:20:00,217.45,217.45,217.14,217.14,3658.0,214.6103,214.6103,214.3044,214.3044,3658.0
2023-09-08 11:25:00,217.13,217.57,217.13,217.5,5986.0,214.2945,214.7288,214.2945,214.6597,5986.0
2023-09-08 11:30:00,217.5,218.0,217.5,217.96,9800.0,214.6597,215.1531,214.6597,215.1137,9800.0
2023-09-08 11:35:00,217.96,218.01,217.88,217.9,8002.0,215.1137,215.163,215.0347,215.0545,8002.0
2023-09-08 11:40:00,217.98,218.1,217.85,217.89,36011.0,215.1334,215.2518,215.0051,215.0446,36011.0
2023-09-08 11:45:00,217.91,217.91,217.29,217.29,4140.0,215.0643,215.0643,214.4524,214.4524,4140.0
2023-09-08 11:50:00,217.26,217.68,217.21,217.59,4272.0,214.4228,214.8373,214.3735,214.7485,4272.0
2023-09-08 11:55:00,217.79,217.79,217.27,217.27,2634.0,214.9459,214.9459,214.4327,214.4327,2634.0
2023-09-08 12:00:00,217.15,217.3,216.97,217.27,2305.0,214.3142,214.4623,214.1366,214.4327,2305.0
2023-09-08 12:05:00,217.52,217.52,217.28,217.36,3016.0,214.6794,214.6794,214.4425,214.5215,3016.0
2023-09-08 12:10:00,217.25,217.5,217.25,217.5,907.0,214.4129,214.6597,214.4129,214.6597,907.0
2023-09-08 12:15:00,217.5,217.66,217.42,217.66,2062.0,214.6597,214.8176,214.5807,214.8176,2062.0
2023-09-08 12:20:00,217.7,217.98,217.7,217.98,2451.0,214.8571,215.1334,214.8571,215.1334,2451.0
2023-09-08 12:25:00,217.89,217.89,217.45,217.61,2771.0,215.0446,215.0446,214.6103,214.7682,2771.0
2023-09-08 12:30:00,217.56,217.58,217.35,217.58,2852.0,214.7189,214.7386,214.5116,214.7386,2852.0
2023-09-08 12:35:00,217.76,217.87,217.57,217.87,2101.0,214.9163,215.0248,214.7288,215.0248,2101.0
2023-09-08 12:40:00,217.87,217.89,217.71,217.89,2314.0,215.0248,215.0446,214.8669,215.0446,2314.0
2023-09-08 12:45:00,217.86,217.86,217.62,217.62,3594.0,215.015,215.015,214.7781,214.7781,3594.0
2023-09-08 12:50:00,217.56,217.76,217.41,217.76,1994.0,214.7189,214.9163,214.5709,214.9163,1994.0
2023-09-08 12:55:00,217.66,217.66,217.39,217.45,1883.0,214.8176,214.8176,214.5511,214.6103,1883.0
2023-09-08 13:00:00,217.51,217.65,217.48,217.63,2399.0,214.6695,214.8077,214.6399,214.788,2399.0
2023-09-08 13:05:00,217.54,217.62,217.52,217.58,1365.0,214.6992,214.7781,214.6794,214.7386,1365.0
2023-09-08 13:10:00,217.63,217.72,217.57,217.71,1300.0,214.788,214.8768,214.7288,214.8669,1300.0
2023-09-08 13:15:00,217.68,217.89,217.66,217.86,1300.0,214.8373,215.0446,214.8176,215.015,1300.0
2023-09-08 13:20:00,217.85,217.89,217.54,217.54,3785.0,215.0051,215.0446,214.6992,214.6992,3785.0
2023-09-08 13:25:00,217.53,217.7,217.45,217.68,6201.0,214.6893,214.8571,214.6103,214.8373,6201.0
2023-09-08 13:30:00,217.71,217.93,217.71,217.91,4091.0,214.8669,215.0841,214.8669,215.0643,4091.0
2023-09-08 13:35:00,217.91,218.0,217.8,217.88,2484.0,215.0643,215.1531,214.9558,215.0347,2484.0
2023-09-08 13:40:00,217.78,217.84,217.65,217.66,1641.0,214.936,214.9952,214.8077,214.8176,1641.0
2023-09-08 13:45:00,217.71,217.82,217.62,217.62,2419.0,214.8669,214.9755,214.7781,214.7781,2419.0
2023-09-08 13:50:00,217.62,217.67,217.44,217.49,2425.0,214.7781,214.8275,214.6005,214.6498,2425.0
2023-09-08 13:55:00,217.54,217.81,217.54,217.75,1307.0,214.6992,214.9656,214.6992,214.9064,1307.0
2023-09-08 14:00:00,217.76,217.81,217.6,217.75,2414.0,214.9163,214.9656,214.7584,214.9064,2414.0
2023-09-08 14:05:00,217.68,217.88,217.65,217.66,1554.0,214.8373,215.0347,214.8077,214.8176,1554.0
2023-09-08 14:10:00,217.61,217.61,217.23,217.36,1728.0,214.7682,214.7682,214.3932,214.5215,1728.0
2023-09-08 14:15:00,217.29,217.29,217.1,217.18,2496.0,214.4524,214.4524,214.2649,214.3439,2496.0
2023-09-08 14:20:00,217.15,217.38,217.14,217.38,1315.0,214.3142,214.5412,214.3044,214.5412,1315.0
2023-09-08 14:25:00,217.34,217.35,217.25,217.25,1300.0,214.5018,214.5116,214.4129,214.4129,1300.0
2023-09-08 14:30:00,217.21,217.21,216.83,216.83,2967.0,214.3735,214.3735,213.9984,213.9984,2967.0
2023-09-08 14:35:00,216.87,216.91,216.64,216.64,4068.0,214.0379,214.0774,213.8109,213.8109,4068.0
2023-09-08 14:40:00,216.58,216.88,216.58,216.88,2813.0,213.7517,214.0478,213.7517,214.0478,2813.0
2023-09-08 14:45:00,216.95,217.07,216.95,217.06,1769.0,214.1169,214.2353,214.1169,214.2254,1769.0
2023-09-08 14:50:00,217.08,217.18,216.87,216.88,2839.0,214.2452,214.3439,214.0379,214.0478,2839.0
2023-09-08 14:55:00,216.95,216.95,216.66,216.68,6102.0,214.1169,214.1169,213.8306,213.8504,6102.0
2023-09-08 15:00:00,216.78,216.8,216.3,216.31,10327.0,213.9491,213.9688,213.4753,213.4852,10327.0
2023-09-08 15:05:00,216.22,216.47,216.19,216.43,3600.0,213.3964,213.6431,213.3668,213.6036,3600.0
2023-09-08 15:10:00,216.31,216.31,216.07,216.19,1982.0,213.4852,213.4852,213.2483,213.3668,1982.0
2023-09-08 15:15:00,216.16,216.39,216.15,216.38,1000.0,213.3372,213.5642,213.3273,213.5543,1000.0
2023-09-08 15:20:00,216.33,216.55,216.33,216.41,3124.0,213.505,213.7221,213.505,213.5839,3124.0
2023-09-08 15:25:00,216.47,216.48,216.41,216.42,1652.0,213.6431,213.653,213.5839,213.5938,1652.0
2023-09-08 15:30:00,216.35,216.76,216.35,216.56,3916.0,213.5247,213.9293,213.5247,213.732,3916.0
2023-09-08 15:35:00,216.64,216.65,216.28,216.38,3682.0,213.8109,213.8208,213.4556,213.5543,3682.0
2023-09-08 15:40:00,216.34,216.53,216.34,216.51,3454.0,213.5148,213.7023,213.5148,213.6826,3454.0
2023-09-08 15:45:00,216.57,216.57,215.95,215.95,6117.0,213.7418,213.7418,213.1299,213.1299,6117.0
2023-09-08 15:50:00,216.04,216.41,216.0,216.2,20062.0,213.2187,213.5839,213.1793,213.3767,20062.0
2023-09-08 15:55:00,216.23,216.59,216.14,216.23,22343.0,213.4063,213.7616,213.3174,213.4063,22343.0
2023-09-11 09:30:00,217.61,217.93,217.28,217.47,2946.0,214.7682,215.0841,214.4425,214.6301,2946.0
2023-09-11 09:35:00,217.47,217.47,216.77,216.77,1000.0,214.6301,214.6301,213.9392,213.9392,1000.0
2023-09-11 09:40:00,216.71,217.34,216.2,217.25,1990.0,213.88,214.5018,213.3767,214.4129,1990.0
2023-09-11 09:45:00,216.96,217.16,216.77,217.04,2890.0,214.1267,214.3241,213.9392,214.2057,2890.0
2023-09-11 09:50:00,216.96,217.0,216.56,216.56,4407.0,214.1267,214.1662,213.732,213.732,4407.0
2023-09-11 09:55:00,216.56,216.57,216.17,216.17,1501.0,213.732,213.7418,213.347,213.347,1501.0
2023-09-11 10:00:00,216.15,216.15,215.31,215.31,4368.0,213.3273,213.3273,212.4983,212.4983,4368.0
2023-09-11 10:05:00,215.35,215.56,215.19,215.52,9901.0,212.5378,212.745,212.3798,212.7055,9901.0
2023-09-11 10:10:00,215.53,215.98,215.46,215.68,2480.0,212.7154,213.1595,212.6463,212.8634,2480.0
2023-09-11 10:15:00,215.57,215.66,215.47,215.62,900.0,212.7549,212.8437,212.6562,212.8042,900.0
2023-09-11 10:20:00,215.5,215.68,215.45,215.48,1940.0,212.6858,212.8634,212.6364,212.6661,1940.0
2023-09-11 10:25:00,215.45,215.92,215.45,215.83,2757.0,212.6364,213.1003,212.6364,213.0115,2757.0
2023-09-11 10:30:00,215.83,215.85,215.28,215.64,4871.0,213.0115,213.0312,212.4687,212.824,4871.0
2023-09-11 10:35:00,215.59,215.78,215.43,215.65,4627.0,212.7746,212.9621,212.6167,212.8338,4627.0
2023-09-11 10:40:00,215.59,215.78,215.58,215.78,1110.0,212.7746,212.9621,212.7647,212.9621,1110.0
2023-09-11 10:45:00,215.7,215.79,215.58,215.79,814.0,212.8832,212.972,212.7647,212.972,814.0
2023-09-11 10:50:00,215.61,215.61,215.39,215.4,1153.0,212.7944,212.7944,212.5772,212.5871,1153.0
2023-09-11 10:55:00,215.11,215.12,214.82,215.0,1000.0,212.3009,212.3108,212.0147,212.1923,1000.0
2023-09-11 11:00:00,214.75,214.75,214.58,214.67,820.0,211.9456,211.9456,211.7778,211.8666,820.0
2023-09-11 11:05:00,214.72,214.84,214.61,214.78,1741.0,211.916,212.0344,211.8074,211.9752,1741.0
2023-09-11 11:10:00,214.53,214.68,214.53,214.68,1124.0,211.7285,211.8765,211.7285,211.8765,1124.0
2023-09-11 11:15:00,214.73,214.89,214.72,214.89,300.0,211.9258,212.0838,211.916,212.0838,300.0
2023-09-11 11:20:00,214.81,214.85,214.55,214.58,1631.0,212.0048,212.0443,211.7482,211.7778,1631.0
2023-09-11 11:25:00,214.73,214.78,214.55,214.64,1178.0,211.9258,211.9752,211.7482,211.837,1178.0
2023-09-11 11:30:00,214.59,214.87,214.58,214.58,1501.0,211.7877,212.064,211.7778,211.7778,1501.0
2023-09-11 11:35:00,214.63,214.71,214.63,214.71,412.0,211.8272,211.9061,211.8272,211.9061,412.0
2023-09-11 11:40:00,214.68,214.68,214.55,214.67,566.0,211.8765,211.8765,211.7482,211.8666,566.0
2023-09-11 11:45:00,214.68,215.15,214.59,215.15,1587.0,211.8765,212.3404,211.7877,212.3404,1587.0
2023-09-11 11:50:00,215.04,215.35,214.92,215.35,400.0,212.2318,212.5378,212.1134,212.5378,400.0
2023-09-11 11:55:00,215.26,215.49,215.19,215.49,1441.0,212.4489,212.6759,212.3798,212.6759,1441.0
2023-09-11 12:00:00,215.45,215.45,215.14,215.14,900.0,212.6364,212.6364,212.3305,212.3305,900.0
2023-09-11 12:05:00,215.43,215.63,215.34,215.63,1335.0,212.6167,212.8141,212.5279,212.8141,1335.0
2023-09-11 12:10:00,215.75,215.8,215.62,215.8,300.0,212.9325,212.9819,212.8042,212.9819,300.0
2023-09-11 12:15:00,215.83,216.02,215.78,215.78,400.0,213.0115,213.199,212.9621,212.9621,400.0
2023-09-11 12:20:00,215.74,215.95,215.69,215.92,1288.0,212.9227,213.1299,212.8733,213.1003,1288.0
2023-09-11 12:25:00,215.92,216.03,215.92,216.03,200.0,213.1003,213.2089,213.1003,213.2089,200.0
2023-09-11 12:30:00,216.17,216.17,216.12,216.17,400.0,213.347,213.347,213.2977,213.347,400.0
2023-09-11 12:35:00,216.08,216.08,216.04,216.05,706.0,213.2582,213.2582,213.2187,213.2286,706.0
2023-09-11 12:40:00,216.05,216.05,216.05,216.05,0.0,213.2286,213.2286,213.2286,213.2286,0.0
2023-09-11 12:45:00,216.1,216.3,216.03,216.3,1738.0,213.278,213.4753,213.2089,213.4753,1738.0
2023-09-11 12:50:00,216.26,216.26,216.09,216.13,1103.0,213.4359,213.4359,213.2681,213.3076,1103.0
2023-09-11 12:55:00,216.13,216.29,216.12,216.29,200.0,213.3076,213.4655,213.2977,213.4655,200.0
2023-09-11 13:00:00,216.31,216.31,216.09,216.19,624.0,213.4852,213.4852,213.2681,213.3668,624.0
2023-09-11 13:05:00,216.16,216.21,216.11,216.12,504.0,213.3372,213.3865,213.2878,213.2977,504.0
2023-09-11 13:10:00,216.23,216.6,216.23,216.58,1736.0,213.4063,213.7714,213.4063,213.7517,1736.0
2023-09-11 13:15:00,216.68,216.75,216.67,216.75,600.0,213.8504,213.9195,213.8405,213.9195,600.0
2023-09-11 13:20:00,216.77,216.84,216.77,216.8,400.0,213.9392,214.0083,213.9392,213.9688,400.0
2023-09-11 13:25:00,217.0,217.07,217.0,217.07,900.0,214.1662,214.2353,214.1662,214.2353,900.0
2023-09-11 13:30:00,217.0,217.0,216.82,216.96,1696.0,214.1662,214.1662,213.9886,214.1267,1696.0
2023-09-11 13:35:00,217.01,217.08,217.01,217.08,400.0,214.1761,214.2452,214.1761,214.2452,400.0
2023-09-11 13:40:00,217.06,217.06,216.76,216.76,817.0,214.2254,214.2254,213.9293,213.9293,817.0
2023-09-11 13:45:00,216.63,216.78,216.61,216.68,1500.0,213.801,213.9491,213.7813,213.8504,1500.0
2023-09-11 13:50:00,216.78,216.85,216.75,216.75,528.0,213.9491,214.0182,213.9195,213.9195,528.0
2023-09-11 13:55:00,216.71,216.71,216.64,216.64,200.0,213.88,213.88,213.8109,213.8109,200.0
2023-09-11 14:00:00,216.73,216.73,216.47,216.48,900.0,213.8997,213.8997,213.6431,213.653,900.0
2023-09-11 14:05:00,216.36,216.5,216.35,216.5,300.0,213.5346,213.6727,213.5247,213.6727,300.0
2023-09-11 14:10:00,216.56,216.65,216.56,216.62,1000.0,213.732,213.8208,213.732,213.7912,1000.0
2023-09-11 14:15:00,216.68,216.68,216.55,216.59,933.0,213.8504,213.8504,213.7221,213.7616,933.0
2023-09-11 14:20:00,216.65,216.65,216.54,216.63,721.0,213.8208,213.8208,213.7122,213.801,721.0
2023-09-11 14:25:00,216.46,216.46,216.46,216.46,200.0,213.6333,213.6333,213.6333,213.6333,200.0
2023-09-11 14:30:00,216.42,216.62,216.41,216.51,2011.0,213.5938,213.7912,213.5839,213.6826,2011.0
2023-09-11 14:35:00,216.45,216.8,216.45,216.8,1200.0,213.6234,213.9688,213.6234,213.9688,1200.0
2023-09-11 14:40:00,216.8,216.82,216.67,216.75,700.0,213.9688,213.9886,213.8405,213.9195,700.0
2023-09-11 14:45:00,216.68,216.74,216.61,216.62,1400.0,213.8504,213.9096,213.7813,213.7912,1400.0
2023-09-11 14:50:00,216.59,216.59,216.47,216.49,610.0,213.7616,213.7616,213.6431,213.6629,610.0
2023-09-11 14:55:00,216.59,216.59,216.49,216.49,1894.0,213.7616,213.7616,213.6629,213.6629,1894.0
2023-09-11 15:00:00,216.43,216.5,216.37,216.45,1507.0,213.6036,213.6727,213.5444,213.6234,1507.0
2023-09-11 15:05:00,216.42,216.57,216.41,216.52,400.0,213.5938,213.7418,213.5839,213.6925,400.0
2023-09-11 15:10:00,216.5,216.55,216.44,216.48,1005.0,213.6727,213.7221,213.6135,213.653,1005.0
2023-09-11 15:15:00,216.52,216.52,216.43,216.43,1125.0,213.6925,213.6925,213.6036,213.6036,1125.0
2023-09-11 15:20:00,216.5,216.58,216.4,216.57,1926.0,213.6727,213.7517,213.574,213.7418,1926.0
2023-09-11 15:25:00,216.61,216.61,216.44,216.61,1628.0,213.7813,213.7813,213.6135,213.7813,1628.0
2023-09-11 15:30:00,216.61,216.66,216.52,216.53,2570.0,213.7813,213.8306,213.6925,213.7023,2570.0
2023-09-11 15:35:00,216.61,216.66,216.54,216.63,2982.0,213.7813,213.8306,213.7122,213.801,2982.0
2023-09-11 15:40:00,216.64,216.69,216.58,216.59,1207.0,213.8109,213.8603,213.7517,213.7616,1207.0
2023-09-11 15:45:00,216.55,216.84,216.5,216.84,3467.0,213.7221,214.0083,213.6727,214.0083,3467.0
2023-09-11 15:50:00,216.74,216.74,216.34,216.47,12202.0,213.9096,213.9096,213.5148,213.6431,12202.0
2023-09-11 15:55:00,216.49,216.58,216.26,216.56,18788.0,213.6629,213.7517,213.4359,213.732,18788.0
2023-09-12 09:30:00,215.27,215.27,214.62,214.62,2331.0,212.4588,212.4588,211.8173,211.8173,2331.0
2023-09-12 09:35:00,215.52,215.58,214.87,214.89,1883.0,212.7055,212.7647,212.064,212.0838,1883.0
2023-09-12 09:40:00,214.79,215.04,214.59,214.59,11696.0,211.9851,212.2318,211.7877,211.7877,11696.0
2023-09-12 09:45:00,214.59,214.74,213.94,214.07,4486.0,211.7877,211.9357,211.1462,211.2745,4486.0
2023-09-12 09:50:00,214.07,214.13,213.54,214.13,1798.0,211.2745,211.3337,210.7514,211.3337,1798.0
2023-09-12 09:55:00,214.13,214.64,214.13,214.47,2999.0,211.3337,211.837,211.3337,211.6692,2999.0
2023-09-12 10:00:00,214.63,215.42,214.57,215.42,2624.0,211.8272,212.6068,211.7679,212.6068,2624.0
2023-09-12 10:05:00,215.19,215.5,214.92,215.5,3196.0,212.3798,212.6858,212.1134,212.6858,3196.0
2023-09-12 10:10:00,215.67,215.93,215.67,215.72,5393.0,212.8536,213.1102,212.8536,212.9029,5393.0
2023-09-12 10:15:00,215.87,215.92,215.49,215.49,2740.0,213.051,213.1003,212.6759,212.6759,2740.0
2023-09-12 10:20:00,215.7,215.87,215.53,215.79,1999.0,212.8832,213.051,212.7154,212.972,1999.0
2023-09-12 10:25:00,215.7,215.78,215.37,215.63,1964.0,212.8832,212.9621,212.5575,212.8141,1964.0
2023-09-12 10:30:00,215.44,215.72,215.17,215.72,2358.0,212.6266,212.9029,212.3601,212.9029,2358.0
2023-09-12 10:35:00,215.62,215.7,215.41,215.46,3210.0,212.8042,212.8832,212.597,212.6463,3210.0
2023-09-12 10:40:00,215.4,215.4,215.08,215.26,1520.0,212.5871,212.5871,212.2713,212.4489,1520.0
2023-09-12 10:45:00,215.15,215.65,215.15,215.16,1831.0,212.3404,212.8338,212.3404,212.3502,1831.0
2023-09-12 10:50:00,215.17,215.17,214.77,214.77,1100.0,212.3601,212.3601,211.9653,211.9653,1100.0
2023-09-12 10:55:00,214.76,214.91,214.58,214.69,1656.0,211.9555,212.1035,211.7778,211.8864,1656.0
2023-09-12 11:00:00,214.77,214.83,214.27,214.27,4307.0,211.9653,212.0245,211.4719,211.4719,4307.0
2023-09-12 11:05:00,214.49,214.77,214.04,214.3,3002.0,211.689,211.9653,211.2449,211.5015,3002.0
2023-09-12 11:10:00,214.44,214.44,214.16,214.22,1960.0,211.6396,211.6396,211.3633,211.4225,1960.0
2023-09-12 11:15:00,214.12,214.12,213.86,214.05,1798.0,211.3238,211.3238,211.0672,211.2547,1798.0
2023-09-12 11:20:00,213.94,214.15,213.83,213.84,1354.0,211.1462,211.3534,211.0376,211.0475,1354.0
2023-09-12 11:25:00,213.73,213.85,213.62,213.74,2763.0,210.9389,211.0573,210.8303,210.9488,2763.0
2023-09-12 11:30:00,213.79,213.99,213.68,213.68,6118.0,210.9981,211.1955,210.8896,210.8896,6118.0
2023-09-12 11:35:00,213.53,213.74,213.53,213.7,1341.0,210.7415,210.9488,210.7415,210.9093,1341.0
2023-09-12 11:40:00,213.75,214.04,213.71,213.76,4846.0,210.9586,211.2449,210.9192,210.9685,4846.0
2023-09-12 11:45:00,213.84,214.02,213.83,214.02,1129.0,211.0475,211.2251,211.0376,211.2251,1129.0
2023-09-12 11:50:00,213.95,214.21,213.95,214.21,520.0,211.156,211.4126,211.156,211.4126,520.0
2023-09-12 11:55:00,214.18,214.46,214.18,214.46,804.0,211.383,211.6594,211.383,211.6594,804.0
2023-09-12 12:00:00,214.4,214.87,214.4,214.87,978.0,211.6002,212.064,211.6002,212.064,978.0
2023-09-12 12:05:00,214.81,214.95,214.81,214.94,800.0,212.0048,212.143,212.0048,212.1331,800.0
2023-09-12 12:10:00,215.04,215.26,215.01,215.06,2765.0,212.2318,212.4489,212.2022,212.2515,2765.0
2023-09-12 12:15:00,215.13,215.15,215.1,215.1,800.0,212.3206,212.3404,212.291,212.291,800.0
2023-09-12 12:20:00,214.94,215.07,214.94,215.07,200.0,212.1331,212.2614,212.1331,212.2614,200.0
2023-09-12 12:25:00,215.02,215.04,215.02,215.04,400.0,212.2121,212.2318,212.2121,212.2318,400.0
2023-09-12 12:30:00,214.96,214.96,214.96,214.96,100.0,212.1528,212.1528,212.1528,212.1528,100.0
2023-09-12 12:35:00,214.97,215.09,214.97,215.09,1040.0,212.1627,212.2811,212.1627,212.2811,1040.0
2023-09-12 12:40:00,215.17,215.25,215.15,215.19,500.0,212.3601,212.4391,212.3404,212.3798,500.0
2023-09-12 12:45:00,215.1,215.1,215.1,215.1,200.0,212.291,212.291,212.291,212.291,200.0
2023-09-12 12:50:00,215.05,215.05,215.05,215.05,100.0,212.2417,212.2417,212.2417,212.2417,100.0
2023-09-12 12:55:00,214.9,214.9,214.86,214.9,300.0,212.0936,212.0936,212.0542,212.0936,300.0
2023-09-12 13:00:00,214.85,215.0,214.85,215.0,805.0,212.0443,212.1923,212.0443,212.1923,805.0
2023-09-12 13:05:00,214.97,214.97,214.83,214.83,1198.0,212.1627,212.1627,212.0245,212.0245,1198.0
2023-09-12 13:10:00,214.8,214.97,214.79,214.97,1631.0,211.9949,212.1627,211.9851,212.1627,1631.0
2023-09-12 13:15:00,214.95,214.95,214.74,214.94,1196.0,212.143,212.143,211.9357,212.1331,1196.0
2023-09-12 13:20:00,214.91,215.28,214.91,215.24,1400.0,212.1035,212.4687,212.1035,212.4292,1400.0
2023-09-12 13:25:00,215.24,215.24,215.24,215.24,0.0,212.4292,212.4292,212.4292,212.4292,0.0
2023-09-12 13:30:00,215.44,215.53,215.25,215.53,2377.0,212.6266,212.7154,212.4391,212.7154,2377.0
2023-09-12 13:35:00,215.53,215.78,215.53,215.53,1706.0,212.7154,212.9621,212.7154,212.7154,1706.0
2023-09-12 13:40:00,215.58,215.65,215.28,215.28,2621.0,212.7647,212.8338,212.4687,212.4687,2621.0
2023-09-12 13:45:00,215.36,215.44,215.33,215.37,1344.0,212.5476,212.6266,212.518,212.5575,1344.0
2023-09-12 13:50:00,215.47,215.58,215.46,215.55,1617.0,212.6562,212.7647,212.6463,212.7351,1617.0
2023-09-12 13:55:00,215.56,215.77,215.56,215.73,4824.0,212.745,212.9523,212.745,212.9128,4824.0
2023-09-12 14:00:00,215.61,215.61,215.5,215.52,2798.0,212.7944,212.7944,212.6858,212.7055,2798.0
2023-09-12 14:05:00,215.48,215.6,215.42,215.59,3084.0,212.6661,212.7845,212.6068,212.7746,3084.0
2023-09-12 14:10:00,215.67,215.73,215.6,215.73,723.0,212.8536,212.9128,212.7845,212.9128,723.0
2023-09-12 14:15:00,215.74,215.95,215.73,215.73,4111.0,212.9227,213.1299,212.9128,212.9128,4111.0
2023-09-12 14:20:00,215.65,215.76,215.64,215.66,1862.0,212.8338,212.9424,212.824,212.8437,1862.0
2023-09-12 14:25:00,215.58,215.63,215.54,215.62,1000.0,212.7647,212.8141,212.7253,212.8042,1000.0
2023-09-12 14:30:00,215.56,215.74,215.55,215.69,2503.0,212.745,212.9227,212.7351,212.8733,2503.0
2023-09-12 14:35:00,215.69,215.91,215.69,215.89,923.0,212.8733,213.0904,212.8733,213.0707,923.0
2023-09-12 14:40:00,215.88,215.94,215.49,215.58,5420.0,213.0608,213.12,212.6759,212.7647,5420.0
2023-09-12 14:45:00,215.51,215.73,215.51,215.69,2726.0,212.6957,212.9128,212.6957,212.8733,2726.0
2023-09-12 14:50:00,215.67,215.68,215.3,215.38,2838.0,212.8536,212.8634,212.4884,212.5674,2838.0
2023-09-12 14:55:00,215.32,215.45,215.29,215.35,1800.0,212.5081,212.6364,212.4785,212.5378,1800.0
2023-09-12 15:00:00,215.31,215.56,215.25,215.34,3334.0,212.4983,212.745,212.4391,212.5279,3334.0
2023-09-12 15:05:00,215.3,215.52,215.29,215.52,2396.0,212.4884,212.7055,212.4785,212.7055,2396.0
2023-09-12 15:10:00,215.55,215.63,215.51,215.63,2328.0,212.7351,212.8141,212.6957,212.8141,2328.0
2023-09-12 15:15:00,215.62,215.62,215.43,215.48,2947.0,212.8042,212.8042,212.6167,212.6661,2947.0
2023-09-12 15:20:00,215.51,215.6,215.3,215.36,4928.0,212.6957,212.7845,212.4884,212.5476,4928.0
2023-09-12 15:25:00,215.29,215.63,215.29,215.63,3579.0,212.4785,212.8141,212.4785,212.8141,3579.0
2023-09-12 15:30:00,215.63,215.7,215.31,215.31,14024.0,212.8141,212.8832,212.4983,212.4983,14024.0
2023-09-12 15:35:00,215.36,215.43,215.17,215.23,2503.0,212.5476,212.6167,212.3601,212.4193,2503.0
2023-09-12 15:40:00,215.29,215.31,214.95,215.09,3490.0,212.4785,212.4983,212.143,212.2811,3490.0
2023-09-12 15:45:00,215.01,215.06,214.71,214.77,6765.0,212.2022,212.2515,211.9061,211.9653,6765.0
2023-09-12 15:50:00,214.8,214.98,214.67,214.98,8975.0,211.9949,212.1726,211.8666,212.1726,8975.0
2023-09-12 15:55:00,215.01,215.09,214.61,214.78,53390.0,212.2022,212.2811,211.8074,211.9752,53390.0
2023-09-13 09:30:00,214.11,214.57,213.62,214.41,14507.0,211.3139,211.7679,210.8303,211.61,14507.0
2023-09-13 09:35:00,214.39,214.71,214.0,214.47,3249.0,211.5903,211.9061,211.2054,211.6692,3249.0
2023-09-13 09:40:00,214.52,214.71,214.0,214.17,1861.0,211.7186,211.9061,211.2054,211.3732,1861.0
2023-09-13 09:45:00,214.17,214.21,214.03,214.03,1453.0,211.3732,211.4126,211.235,211.235,1453.0
2023-09-13 09:50:00,214.12,214.2,213.96,214.08,10704.0,211.3238,211.4028,211.1659,211.2843,10704.0
2023-09-13 09:55:00,214.0,214.16,214.0,214.06,14041.0,211.2054,211.3633,211.2054,211.2646,14041.0
2023-09-13 10:00:00,213.84,213.92,212.42,212.42,4888.0,211.0475,211.1264,209.646,209.646,4888.0
2023-09-13 10:05:00,212.4,212.55,211.92,212.27,3862.0,209.6263,209.7743,209.1525,209.498,3862.0
2023-09-13 10:10:00,212.46,212.55,211.82,212.21,3898.0,209.6855,209.7743,209.0538,209.4388,3898.0
2023-09-13 10:15:00,212.18,212.42,212.17,212.38,2870.0,209.4091,209.646,209.3993,209.6065,2870.0
2023-09-13 10:20:00,212.51,212.79,212.25,212.66,5878.0,209.7348,210.0112,209.4782,209.8829,5878.0
2023-09-13 10:25:00,212.58,213.32,212.57,213.26,18470.0,209.8039,210.5343,209.7941,210.475,18470.0
2023-09-13 10:30:00,213.39,213.74,213.25,213.25,1753.0,210.6033,210.9488,210.4652,210.4652,1753.0
2023-09-13 10:35:00,213.41,213.48,213.07,213.48,1728.0,210.6231,210.6922,210.2875,210.6922,1728.0
2023-09-13 10:40:00,213.64,213.64,213.18,213.18,1391.0,210.8501,210.8501,210.3961,210.3961,1391.0
2023-09-13 10:45:00,213.18,213.22,212.86,212.97,2001.0,210.3961,210.4356,210.0803,210.1888,2001.0
2023-09-13 10:50:00,213.0,213.22,213.0,213.11,1721.0,210.2184,210.4356,210.2184,210.327,1721.0
2023-09-13 10:55:00,213.28,213.86,213.28,213.86,2972.0,210.4948,211.0672,210.4948,211.0672,2972.0
2023-09-13 11:00:00,213.81,213.84,213.61,213.62,1257.0,211.0179,211.0475,210.8205,210.8303,1257.0
2023-09-13 11:05:00,213.7,213.86,213.7,213.73,1400.0,210.9093,211.0672,210.9093,210.9389,1400.0
2023-09-13 11:10:00,213.77,213.8,213.6,213.72,11625.0,210.9784,211.008,210.8106,210.929,11625.0
2023-09-13 11:15:00,213.75,214.02,213.71,213.87,5971.0,210.9586,211.2251,210.9192,211.0771,5971.0
2023-09-13 11:20:00,213.99,213.99,213.91,213.91,300.0,211.1955,211.1955,211.1166,211.1166,300.0
2023-09-13 11:25:00,213.8,213.92,213.72,213.79,3366.0,211.008,211.1264,210.929,210.9981,3366.0
2023-09-13 11:30:00,213.81,214.13,213.81,213.89,8287.0,211.0179,211.3337,211.0179,211.0968,8287.0
2023-09-13 11:35:00,213.8,214.27,213.78,214.27,3196.0,211.008,211.4719,210.9883,211.4719,3196.0
2023-09-13 11:40:00,214.29,214.37,214.03,214.15,1302.0,211.4916,211.5705,211.235,211.3534,1302.0
2023-09-13 11:45:00,214.2,214.64,214.15,214.59,3126.0,211.4028,211.837,211.3534,211.7877,3126.0
2023-09-13 11:50:00,214.57,214.86,214.47,214.75,5432.0,211.7679,212.0542,211.6692,211.9456,5432.0
2023-09-13 11:55:00,214.8,214.95,214.73,214.81,1610.0,211.9949,212.143,211.9258,212.0048,1610.0
2023-09-13 12:00:00,214.7,214.76,214.48,214.76,1728.0,211.8962,211.9555,211.6791,211.9555,1728.0
2023-09-13 12:05:00,214.78,214.97,214.76,214.78,1463.0,211.9752,212.1627,211.9555,211.9752,1463.0
2023-09-13 12:10:00,214.66,214.66,214.56,214.56,1397.0,211.8568,211.8568,211.7581,211.7581,1397.0
2023-09-13 12:15:00,214.49,214.89,214.45,214.83,3564.0,211.689,212.0838,211.6495,212.0245,3564.0
2023-09-13 12:20:00,214.86,215.06,214.74,214.76,993.0,212.0542,212.2515,211.9357,211.9555,993.0
2023-09-13 12:25:00,214.84,214.86,214.78,214.86,400.0,212.0344,212.0542,211.9752,212.0542,400.0
2023-09-13 12:30:00,214.85,214.85,214.7,214.81,2200.0,212.0443,212.0443,211.8962,212.0048,2200.0
2023-09-13 12:35:00,214.83,215.33,214.83,215.32,8828.0,212.0245,212.518,212.0245,212.5081,8828.0
2023-09-13 12:40:00,215.17,215.23,214.97,214.99,3789.0,212.3601,212.4193,212.1627,212.1825,3789.0
2023-09-13 12:45:00,214.96,215.06,214.94,214.94,2511.0,212.1528,212.2515,212.1331,212.1331,2511.0
2023-09-13 12:50:00,214.93,215.11,214.86,215.05,1394.0,212.1232,212.3009,212.0542,212.2417,1394.0
2023-09-13 12:55:00,215.18,215.2,214.97,215.01,1425.0,212.37,212.3897,212.1627,212.2022,1425.0
2023-09-13 13:00:00,215.08,215.08,214.62,214.63,1503.0,212.2713,212.2713,211.8173,211.8272,1503.0
2023-09-13 13:05:00,214.59,214.72,214.59,214.67,3803.0,211.7877,211.916,211.7877,211.8666,3803.0
2023-09-13 13:10:00,214.76,214.76,214.57,214.71,3158.0,211.9555,211.9555,211.7679,211.9061,3158.0
2023-09-13 13:15:00,214.76,214.87,214.5,214.55,1303.0,211.9555,212.064,211.6989,211.7482,1303.0
2023-09-13 13:20:00,214.39,214.56,214.29,214.56,1849.0,211.5903,211.7581,211.4916,211.7581,1849.0
2023-09-13 13:25:00,214.47,214.47,214.17,214.17,800.0,211.6692,211.6692,211.3732,211.3732,800.0
2023-09-13 13:30:00,214.14,214.22,214.12,214.22,605.0,211.3436,211.4225,211.3238,211.4225,605.0
2023-09-13 13:35:00,214.29,214.55,214.18,214.18,2313.0,211.4916,211.7482,211.383,211.383,2313.0
2023-09-13 13:40:00,214.36,214.36,214.36,214.36,100.0,211.5607,211.5607,211.5607,211.5607,100.0
2023-09-13 13:45:00,214.21,214.21,214.02,214.02,746.0,211.4126,211.4126,211.2251,211.2251,746.0
2023-09-13 13:50:00,214.05,214.05,213.75,213.75,568.0,211.2547,211.2547,210.9586,210.9586,568.0
2023-09-13 13:55:00,213.81,213.96,213.72,213.96,2204.0,211.0179,211.1659,210.929,211.1659,2204.0
2023-09-13 14:00:00,213.92,214.21,213.92,214.13,3626.0,211.1264,211.4126,211.1264,211.3337,3626.0
2023-09-13 14:05:00,214.04,214.11,214.03,214.11,400.0,211.2449,211.3139,211.235,211.3139,400.0
2023-09-13 14:10:00,214.06,214.13,213.93,214.02,700.0,211.2646,211.3337,211.1363,211.2251,700.0
2023-09-13 14:15:00,213.93,213.93,213.55,213.61,4191.0,211.1363,211.1363,210.7613,210.8205,4191.0
2023-09-13 14:20:00,213.62,213.69,213.52,213.62,3200.0,210.8303,210.8994,210.7316,210.8303,3200.0
2023-09-13 14:25:00,213.61,213.68,213.61,213.64,400.0,210.8205,210.8896,210.8205,210.8501,400.0
2023-09-13 14:30:00,213.59,213.63,213.36,213.39,1325.0,210.8007,210.8402,210.5737,210.6033,1325.0
2023-09-13 14:35:00,213.39,213.47,213.36,213.45,3673.0,210.6033,210.6823,210.5737,210.6626,3673.0
2023-09-13 14:40:00,213.42,213.45,213.16,213.17,4311.0,210.633,210.6626,210.3764,210.3862,4311.0
2023-09-13 14:45:00,213.21,213.38,213.19,213.36,4578.0,210.4257,210.5935,210.406,210.5737,4578.0
2023-09-13 14:50:00,213.31,213.33,213.03,213.03,4452.0,210.5244,210.5441,210.248,210.248,4452.0
2023-09-13 14:55:00,212.99,213.34,212.81,213.25,11761.0,210.2086,210.554,210.0309,210.4652,11761.0
2023-09-13 15:00:00,213.2,213.23,212.96,213.02,1600.0,210.4158,210.4454,210.179,210.2382,1600.0
2023-09-13 15:05:00,213.02,213.11,212.96,212.96,1194.0,210.2382,210.327,210.179,210.179,1194.0
2023-09-13 15:10:00,213.03,213.24,212.9,212.9,2130.0,210.248,210.4553,210.1197,210.1197,2130.0
2023-09-13 15:15:00,212.89,213.04,212.78,213.03,1623.0,210.1099,210.2579,210.0013,210.248,1623.0
2023-09-13 15:20:00,213.06,213.09,212.94,213.0,1856.0,210.2777,210.3073,210.1592,210.2184,1856.0
2023-09-13 15:25:00,213.06,213.28,213.05,213.28,2537.0,210.2777,210.4948,210.2678,210.4948,2537.0
2023-09-13 15:30:00,213.38,213.62,213.36,213.57,2988.0,210.5935,210.8303,210.5737,210.781,2988.0
2023-09-13 15:35:00,213.65,213.89,213.58,213.67,5375.0,210.86,211.0968,210.7909,210.8797,5375.0
2023-09-13 15:40:00,213.67,213.78,213.6,213.65,4181.0,210.8797,210.9883,210.8106,210.86,4181.0
2023-09-13 15:45:00,213.63,213.71,213.4,213.5,5594.0,210.8402,210.9192,210.6132,210.7119,5594.0
2023-09-13 15:50:00,213.41,213.89,213.4,213.77,15007.0,210.6231,211.0968,210.6132,210.9784,15007.0
2023-09-13 15:55:00,213.77,214.1,213.68,213.83,29025.0,210.9784,211.3041,210.8896,211.0376,29025.0
2023-09-14 09:30:00,215.48,215.67,214.67,215.67,5854.0,212.6661,212.8536,211.8666,212.8536,5854.0
2023-09-14 09:35:00,215.58,216.06,215.57,216.06,1200.0,212.7647,213.2385,212.7549,213.2385,1200.0
2023-09-14 09:40:00,215.77,215.89,215.27,215.27,3907.0,212.9523,213.0707,212.4588,212.4588,3907.0
2023-09-14 09:45:00,215.16,215.25,214.82,214.89,5744.0,212.3502,212.4391,212.0147,212.0838,5744.0
2023-09-14 09:50:00,214.79,215.08,214.79,214.82,2681.0,211.9851,212.2713,211.9851,212.0147,2681.0
2023-09-14 09:55:00,214.81,214.81,214.4,214.77,4493.0,212.0048,212.0048,211.6002,211.9653,4493.0
2023-09-14 10:00:00,214.75,214.75,213.52,213.64,3257.0,211.9456,211.9456,210.7316,210.8501,3257.0
2023-09-14 10:05:00,213.65,213.77,213.48,213.53,6021.0,210.86,210.9784,210.6922,210.7415,6021.0
2023-09-14 10:10:00,213.35,213.87,213.04,213.65,4412.0,210.5639,211.0771,210.2579,210.86,4412.0
2023-09-14 10:15:00,213.61,213.75,213.37,213.74,3782.0,210.8205,210.9586,210.5836,210.9488,3782.0
2023-09-14 10:20:00,213.59,213.96,213.36,213.36,2187.0,210.8007,211.1659,210.5737,210.5737,2187.0
2023-09-14 10:25:00,213.19,213.34,212.97,213.34,2802.0,210.406,210.554,210.1888,210.554,2802.0
2023-09-14 10:30:00,213.47,213.6,213.33,213.47,3310.0,210.6823,210.8106,210.5441,210.6823,3310.0
2023-09-14 10:35:00,213.46,213.55,213.21,213.21,2718.0,210.6724,210.7613,210.4257,210.4257,2718.0
2023-09-14 10:40:00,213.19,213.19,212.82,212.92,2201.0,210.406,210.406,210.0408,210.1395,2201.0
2023-09-14 10:45:00,212.92,213.36,212.92,213.18,2650.0,210.1395,210.5737,210.1395,210.3961,2650.0
2023-09-14 10:50:00,213.07,213.2,212.88,213.0,2561.0,210.2875,210.4158,210.1,210.2184,2561.0
2023-09-14 10:55:00,212.96,213.2,212.91,213.2,2866.0,210.179,210.4158,210.1296,210.4158,2866.0
2023-09-14 11:00:00,213.28,213.44,213.12,213.35,3713.0,210.4948,210.6527,210.3369,210.5639,3713.0
2023-09-14 11:05:00,213.45,213.53,213.39,213.49,2700.0,210.6626,210.7415,210.6033,210.702,2700.0
2023-09-14 11:10:00,213.5,213.61,212.79,212.79,1945.0,210.7119,210.8205,210.0112,210.0112,1945.0
2023-09-14 11:15:00,212.82,212.82,212.13,212.45,2013.0,210.0408,210.0408,209.3598,209.6756,2013.0
2023-09-14 11:20:00,212.26,212.42,212.17,212.27,2557.0,209.4881,209.646,209.3993,209.498,2557.0
2023-09-14 11:25:00,212.26,212.29,211.8,211.87,1528.0,209.4881,209.5177,209.0341,209.1032,1528.0
2023-09-14 11:30:00,211.86,212.0,211.65,211.66,4042.0,209.0933,209.2315,208.8861,208.8959,4042.0
2023-09-14 11:35:00,211.44,212.08,211.44,212.08,6917.0,208.6788,209.3105,208.6788,209.3105,6917.0
2023-09-14 11:40:00,212.17,212.17,212.0,212.15,2052.0,209.3993,209.3993,209.2315,209.3795,2052.0
2023-09-14 11:45:00,212.05,212.43,212.0,212.21,3009.0,209.2808,209.6559,209.2315,209.4388,3009.0
2023-09-14 11:50:00,212.35,212.66,212.23,212.66,2671.0,209.5769,209.8829,209.4585,209.8829,2671.0
2023-09-14 11:55:00,212.64,212.78,212.58,212.64,1500.0,209.8631,210.0013,209.8039,209.8631,1500.0
2023-09-14 12:00:00,212.57,212.88,212.54,212.88,3438.0,209.7941,210.1,209.7644,210.1,3438.0
2023-09-14 12:05:00,212.91,213.06,212.9,213.06,700.0,210.1296,210.2777,210.1197,210.2777,700.0
2023-09-14 12:10:00,213.07,213.12,212.91,213.03,1793.0,210.2875,210.3369,210.1296,210.248,1793.0
2023-09-14 12:15:00,213.12,213.54,213.05,213.4,1855.0,210.3369,210.7514,210.2678,210.6132,1855.0
2023-09-14 12:20:00,213.33,213.34,213.32,213.33,700.0,210.5441,210.554,210.5343,210.5441,700.0
2023-09-14 12:25:00,213.35,213.55,213.35,213.49,807.0,210.5639,210.7613,210.5639,210.702,807.0
2023-09-14 12:30:00,213.6,214.13,213.38,214.03,11311.0,210.8106,211.3337,210.5935,211.235,11311.0
2023-09-14 12:35:00,214.05,214.74,213.98,214.74,11768.0,211.2547,211.9357,211.1856,211.9357,11768.0
2023-09-14 12:40:00,214.67,214.95,214.39,214.4,3516.0,211.8666,212.143,211.5903,211.6002,3516.0
2023-09-14 12:45:00,214.46,214.54,214.41,214.44,1103.0,211.6594,211.7383,211.61,211.6396,1103.0
2023-09-14 12:50:00,214.53,214.86,214.46,214.64,4930.0,211.7285,212.0542,211.6594,211.837,4930.0
2023-09-14 12:55:00,214.7,214.79,214.64,214.71,3260.0,211.8962,211.9851,211.837,211.9061,3260.0
2023-09-14 13:00:00,214.69,214.81,214.68,214.78,3217.0,211.8864,212.0048,211.8765,211.9752,3217.0
2023-09-14 13:05:00,214.79,214.92,214.79,214.92,1000.0,211.9851,212.1134,211.9851,212.1134,1000.0
2023-09-14 13:10:00,214.88,214.92,214.88,214.9,800.0,212.0739,212.1134,212.0739,212.0936,800.0
2023-09-14 13:15:00,214.88,214.91,214.72,214.8,2630.0,212.0739,212.1035,211.916,211.9949,2630.0
2023-09-14 13:20:00,214.81,214.81,214.75,214.75,671.0,212.0048,212.0048,211.9456,211.9456,671.0
2023-09-14 13:25:00,214.8,214.92,214.57,214.87,6971.0,211.9949,212.1134,211.7679,212.064,6971.0
2023-09-14 13:30:00,214.75,214.75,214.75,214.75,100.0,211.9456,211.9456,211.9456,211.9456,100.0
2023-09-14 13:35:00,214.84,214.84,214.7,214.74,1978.0,212.0344,212.0344,211.8962,211.9357,1978.0
2023-09-14 13:40:00,214.75,214.91,214.74,214.91,1727.0,211.9456,212.1035,211.9357,212.1035,1727.0
2023-09-14 13:45:00,214.88,215.0,214.68,215.0,8829.0,212.0739,212.1923,211.8765,212.1923,8829.0
2023-09-14 13:50:00,214.96,215.4,214.96,215.14,3417.0,212.1528,212.5871,212.1528,212.3305,3417.0
2023-09-14 13:55:00,215.13,215.13,215.11,215.13,500.0,212.3206,212.3206,212.3009,212.3206,500.0
2023-09-14 14:00:00,215.08,215.11,214.9,214.94,1000.0,212.2713,212.3009,212.0936,212.1331,1000.0
2023-09-14 14:05:00,214.93,214.97,214.8,214.91,4241.0,212.1232,212.1627,211.9949,212.1035,4241.0
2023-09-14 14:10:00,214.91,215.03,214.91,214.94,1600.0,212.1035,212.2219,212.1035,212.1331,1600.0
2023-09-14 14:15:00,214.94,215.46,214.9,215.31,53213.0,212.1331,212.6463,212.0936,212.4983,53213.0
2023-09-14 14:20:00,215.3,215.3,214.94,215.03,1405.0,212.4884,212.4884,212.1331,212.2219,1405.0
2023-09-14 14:25:00,215.01,215.01,214.74,214.75,502.0,212.2022,212.2022,211.9357,211.9456,502.0
2023-09-14 14:30:00,214.7,214.92,214.69,214.92,1020.0,211.8962,212.1134,211.8864,212.1134,1020.0
2023-09-14 14:35:00,214.96,215.01,214.92,215.01,514.0,212.1528,212.2022,212.1134,212.2022,514.0
2023-09-14 14:40:00,214.94,215.01,214.88,215.01,1113.0,212.1331,212.2022,212.0739,212.2022,1113.0
2023-09-14 14:45:00,214.94,214.94,214.81,214.94,1300.0,212.1331,212.1331,212.0048,212.1331,1300.0
2023-09-14 14:50:00,214.87,214.91,214.78,214.91,1613.0,212.064,212.1035,211.9752,212.1035,1613.0
2023-09-14 14:55:00,214.95,214.95,214.79,214.79,800.0,212.143,212.143,211.9851,211.9851,800.0
2023-09-14 15:00:00,214.84,215.09,214.84,215.09,1456.0,212.0344,212.2811,212.0344,212.2811,1456.0
2023-09-14 15:05:00,215.09,215.13,215.08,215.1,800.0,212.2811,212.3206,212.2713,212.291,800.0
2023-09-14 15:10:00,215.1,215.18,214.84,214.84,2681.0,212.291,212.37,212.0344,212.0344,2681.0
2023-09-14 15:15:00,214.76,214.78,214.65,214.65,898.0,211.9555,211.9752,211.8469,211.8469,898.0
2023-09-14 15:20:00,214.66,214.79,214.49,214.49,2114.0,211.8568,211.9851,211.689,211.689,2114.0
2023-09-14 15:25:00,214.43,214.52,214.31,214.5,1865.0,211.6298,211.7186,211.5113,211.6989,1865.0
2023-09-14 15:30:00,214.46,214.46,214.21,214.24,2829.0,211.6594,211.6594,211.4126,211.4422,2829.0
2023-09-14 15:35:00,214.22,214.62,214.2,214.55,5121.0,211.4225,211.8173,211.4028,211.7482,5121.0
2023-09-14 15:40:00,214.56,215.09,214.55,215.02,8199.0,211.7581,212.2811,211.7482,212.2121,8199.0
2023-09-14 15:45:00,215.02,215.02,214.63,214.76,11194.0,212.2121,212.2121,211.8272,211.9555,11194.0
2023-09-14 15:50:00,214.73,214.94,214.62,214.64,16188.0,211.9258,212.1331,211.8173,211.837,16188.0
2023-09-14 15:55:00,214.62,215.06,214.39,214.98,41918.0,211.8173,212.2515,211.5903,212.1726,41918.0
2023-09-15 09:30:00,214.82,214.82,211.77,213.8,275930.0,212.0147,212.0147,209.0045,211.008,275930.0
2023-09-15 09:35:00,213.0,213.28,213.0,213.0,10560.0,210.2184,210.4948,210.2184,210.2184,10560.0
2023-09-15 09:40:00,213.0,213.58,212.93,213.26,5515.0,210.2184,210.7909,210.1494,210.475,5515.0
2023-09-15 09:45:00,213.0,213.74,212.98,213.57,3330.0,210.2184,210.9488,210.1987,210.781,3330.0
2023-09-15 09:50:00,213.38,213.38,213.03,213.03,243.0,210.5935,210.5935,210.248,210.248,243.0
2023-09-15 09:55:00,213.18,213.33,213.0,213.03,5068.0,210.3961,210.5441,210.2184,210.248,5068.0
2023-09-15 10:00:00,213.26,213.69,212.91,213.0,13900.0,210.475,210.8994,210.1296,210.2184,13900.0
2023-09-15 10:05:00,213.04,213.2,212.98,212.99,7614.0,210.2579,210.4158,210.1987,210.2086,7614.0
2023-09-15 10:10:00,212.99,213.0,211.96,212.43,31020.0,210.2086,210.2184,209.192,209.6559,31020.0
2023-09-15 10:15:00,212.33,213.07,212.07,212.18,87721.0,209.5572,210.2875,209.3006,209.4091,87721.0
2023-09-15 10:20:00,211.69,211.89,211.55,211.89,3009.0,208.9255,209.1229,208.7874,209.1229,3009.0
2023-09-15 10:25:00,211.58,212.05,211.57,211.7,28779.0,208.817,209.2808,208.8071,208.9354,28779.0
2023-09-15 10:30:00,211.51,211.52,210.72,210.74,6731.0,208.7479,208.7578,207.9682,207.988,6731.0
2023-09-15 10:35:00,210.7,211.09,210.47,211.01,8528.0,207.9485,208.3334,207.7215,208.2544,8528.0
2023-09-15 10:40:00,211.05,211.41,210.93,211.06,2529.0,208.2939,208.6492,208.1755,208.3038,2529.0
2023-09-15 10:45:00,211.09,212.0,211.09,212.0,6145.0,208.3334,209.2315,208.3334,209.2315,6145.0
2023-09-15 10:50:00,212.0,212.11,211.68,212.11,3180.0,209.2315,209.3401,208.9157,209.3401,3180.0
2023-09-15 10:55:00,212.04,212.3,211.6,211.93,6099.0,209.271,209.5276,208.8367,209.1624,6099.0
2023-09-15 11:00:00,212.04,212.15,211.37,211.38,4889.0,209.271,209.3795,208.6097,208.6196,4889.0
2023-09-15 11:05:00,211.47,211.86,211.46,211.86,2226.0,208.7084,209.0933,208.6986,209.0933,2226.0
2023-09-15 11:10:00,212.03,212.24,211.45,211.46,4169.0,209.2611,209.4684,208.6887,208.6986,4169.0
2023-09-15 11:15:00,211.45,211.69,211.45,211.47,5289.0,208.6887,208.9255,208.6887,208.7084,5289.0
2023-09-15 11:20:00,211.37,211.6,211.17,211.46,16268.0,208.6097,208.8367,208.4123,208.6986,16268.0
2023-09-15 11:25:00,211.51,211.58,210.61,210.61,5934.0,208.7479,208.817,207.8597,207.8597,5934.0
2023-09-15 11:30:00,210.6,210.88,210.26,210.41,8995.0,207.8498,208.1261,207.5142,207.6623,8995.0
2023-09-15 11:35:00,210.51,210.77,210.5,210.63,7616.0,207.761,208.0176,207.7511,207.8794,7616.0
2023-09-15 11:40:00,210.63,211.09,210.63,210.83,6998.0,207.8794,208.3334,207.8794,208.0768,6998.0
2023-09-15 11:45:00,210.94,211.45,210.94,211.45,4259.0,208.1853,208.6887,208.1853,208.6887,4259.0
2023-09-15 11:50:00,211.45,211.5,210.96,211.02,8966.0,208.6887,208.738,208.2051,208.2643,8966.0
2023-09-15 11:55:00,211.19,211.7,211.09,211.49,2590.0,208.4321,208.9354,208.3334,208.7282,2590.0
2023-09-15 12:00:00,211.45,211.51,211.34,211.43,3208.0,208.6887,208.7479,208.5801,208.6689,3208.0
2023-09-15 12:05:00,211.35,211.41,211.22,211.4,3838.0,208.59,208.6492,208.4617,208.6393,3838.0
2023-09-15 12:10:00,211.35,211.48,211.25,211.45,1590.0,208.59,208.7183,208.4913,208.6887,1590.0
2023-09-15 12:15:00,211.51,211.58,211.42,211.58,2198.0,208.7479,208.817,208.6591,208.817,2198.0
2023-09-15 12:20:00,211.56,211.84,211.55,211.73,4233.0,208.7972,209.0736,208.7874,208.965,4233.0
2023-09-15 12:25:00,211.65,211.7,211.37,211.42,1401.0,208.8861,208.9354,208.6097,208.6591,1401.0
2023-09-15 12:30:00,211.4,211.64,211.39,211.58,2639.0,208.6393,208.8762,208.6295,208.817,2639.0
2023-09-15 12:35:00,211.48,211.52,211.46,211.47,800.0,208.7183,208.7578,208.6986,208.7084,800.0
2023-09-15 12:40:00,211.43,211.6,211.35,211.57,1259.0,208.6689,208.8367,208.59,208.8071,1259.0
2023-09-15 12:45:00,211.49,211.56,211.29,211.3,2000.0,208.7282,208.7972,208.5308,208.5406,2000.0
2023-09-15 12:50:00,211.32,211.33,211.2,211.21,1714.0,208.5604,208.5702,208.4419,208.4518,1714.0
2023-09-15 12:55:00,211.1,211.29,211.1,211.2,2426.0,208.3433,208.5308,208.3433,208.4419,2426.0
2023-09-15 13:00:00,211.26,211.29,211.07,211.11,2091.0,208.5012,208.5308,208.3136,208.3531,2091.0
2023-09-15 13:05:00,211.06,211.06,210.85,210.96,3037.0,208.3038,208.3038,208.0965,208.2051,3037.0
2023-09-15 13:10:00,211.01,211.01,210.76,210.89,900.0,208.2544,208.2544,208.0077,208.136,900.0
2023-09-15 13:15:00,210.82,211.01,210.81,210.9,3150.0,208.0669,208.2544,208.057,208.1459,3150.0
2023-09-15 13:20:00,210.87,211.07,210.85,211.04,2740.0,208.1163,208.3136,208.0965,208.284,2740.0
2023-09-15 13:25:00,211.05,211.05,210.94,210.95,1000.0,208.2939,208.2939,208.1853,208.1952,1000.0
2023-09-15 13:30:00,210.86,211.06,210.81,211.05,2747.0,208.1064,208.3038,208.057,208.2939,2747.0
2023-09-15 13:35:00,211.07,211.11,210.91,211.11,1857.0,208.3136,208.3531,208.1557,208.3531,1857.0
2023-09-15 13:40:00,211.2,211.21,211.05,211.1,1484.0,208.4419,208.4518,208.2939,208.3433,1484.0
2023-09-15 13:45:00,211.21,211.24,211.03,211.03,2647.0,208.4518,208.4814,208.2742,208.2742,2647.0
2023-09-15 13:50:00,211.12,211.12,210.97,210.99,1400.0,208.363,208.363,208.2149,208.2347,1400.0
2023-09-15 13:55:00,210.97,211.06,210.96,211.01,805.0,208.2149,208.3038,208.2051,208.2544,805.0
2023-09-15 14:00:00,211.01,211.04,210.97,210.99,900.0,208.2544,208.284,208.2149,208.2347,900.0
2023-09-15 14:05:00,210.97,211.0,210.78,210.78,1704.0,208.2149,208.2446,208.0274,208.0274,1704.0
2023-09-15 14:10:00,210.7,210.8,210.57,210.57,3022.0,207.9485,208.0472,207.8202,207.8202,3022.0
2023-09-15 14:15:00,210.56,210.56,210.29,210.37,1564.0,207.8103,207.8103,207.5438,207.6228,1564.0
2023-09-15 14:20:00,210.42,210.52,210.41,210.47,3755.0,207.6721,207.7708,207.6623,207.7215,3755.0
2023-09-15 14:25:00,210.37,210.53,210.36,210.53,2424.0,207.6228,207.7807,207.6129,207.7807,2424.0
2023-09-15 14:30:00,210.47,210.47,210.38,210.38,651.0,207.7215,207.7215,207.6327,207.6327,651.0
2023-09-15 14:35:00,210.37,210.39,210.02,210.28,4100.0,207.6228,207.6425,207.2774,207.534,4100.0
2023-09-15 14:40:00,210.32,210.66,210.32,210.66,3200.0,207.5734,207.909,207.5734,207.909,3200.0
2023-09-15 14:45:00,210.72,210.76,210.53,210.53,2149.0,207.9682,208.0077,207.7807,207.7807,2149.0
2023-09-15 14:50:00,210.47,210.56,210.4,210.44,1509.0,207.7215,207.8103,207.6524,207.6919,1509.0
2023-09-15 14:55:00,210.41,210.5,210.39,210.42,2517.0,207.6623,207.7511,207.6425,207.6721,2517.0
2023-09-15 15:00:00,210.36,210.51,210.34,210.45,5124.0,207.6129,207.761,207.5932,207.7017,5124.0
2023-09-15 15:05:00,210.4,210.4,210.32,210.36,1700.0,207.6524,207.6524,207.5734,207.6129,1700.0
2023-09-15 15:10:00,210.37,210.37,210.16,210.31,5156.0,207.6228,207.6228,207.4155,207.5636,5156.0
2023-09-15 15:15:00,210.35,210.43,210.34,210.34,1740.0,207.603,207.682,207.5932,207.5932,1740.0
2023-09-15 15:20:00,210.29,210.6,210.13,210.45,10484.0,207.5438,207.8498,207.3859,207.7017,10484.0
2023-09-15 15:25:00,210.4,210.45,210.2,210.26,1080.0,207.6524,207.7017,207.455,207.5142,1080.0
2023-09-15 15:30:00,210.14,210.17,209.47,209.47,6659.0,207.3958,207.4254,206.7345,206.7345,6659.0
2023-09-15 15:35:00,209.48,209.98,209.47,209.84,17212.0,206.7444,207.2379,206.7345,207.0997,17212.0
2023-09-15 15:40:00,209.85,209.86,209.27,209.65,19482.0,207.1096,207.1194,206.5372,206.9122,19482.0
2023-09-15 15:45:00,209.62,209.95,209.55,209.91,14736.0,206.8826,207.2083,206.8135,207.1688,14736.0
2023-09-15 15:50:00,209.77,210.21,209.73,210.01,22133.0,207.0306,207.4649,206.9911,207.2675,22133.0
2023-09-15 15:55:00,209.92,210.67,209.86,210.61,49539.0,207.1787,207.9189,207.1194,207.8597,49539.0
2023-09-18 09:30:00,211.04,211.14,209.1,209.55,10889.0,208.284,208.3827,206.3694,206.8135,10889.0
2023-09-18 09:35:00,209.56,210.27,209.56,210.1,1200.0,206.8234,207.5241,206.8234,207.3563,1200.0
2023-09-18 09:40:00,210.13,210.14,209.12,209.45,4154.0,207.3859,207.3958,206.3891,206.7148,4154.0
2023-09-18 09:45:00,209.47,209.91,209.45,209.49,3056.0,206.7345,207.1688,206.7148,206.7543,3056.0
2023-09-18 09:50:00,209.49,209.92,209.42,209.53,1400.0,206.7543,207.1787,206.6852,206.7938,1400.0
2023-09-18 09:55:00,209.51,209.62,209.42,209.51,1442.0,206.774,206.8826,206.6852,206.774,1442.0
2023-09-18 10:00:00,209.71,210.57,209.71,210.5,2748.0,206.9714,207.8202,206.9714,207.7511,2748.0
2023-09-18 10:05:00,210.49,210.61,209.87,210.21,7512.0,207.7412,207.8597,207.1293,207.4649,7512.0
2023-09-18 10:10:00,210.3,210.45,210.12,210.12,3444.0,207.5537,207.7017,207.3761,207.3761,3444.0
2023-09-18 10:15:00,210.26,210.26,210.02,210.14,912.0,207.5142,207.5142,207.2774,207.3958,912.0
2023-09-18 10:20:00,210.25,210.69,210.25,210.69,1613.0,207.5044,207.9386,207.5044,207.9386,1613.0
2023-09-18 10:25:00,210.85,210.9,210.59,210.62,2512.0,208.0965,208.1459,207.8399,207.8695,2512.0
2023-09-18 10:30:00,210.61,210.86,210.57,210.77,1213.0,207.8597,208.1064,207.8202,208.0176,1213.0
2023-09-18 10:35:00,210.91,211.07,210.8,210.8,920.0,208.1557,208.3136,208.0472,208.0472,920.0
2023-09-18 10:40:00,210.9,210.9,210.53,210.67,2299.0,208.1459,208.1459,207.7807,207.9189,2299.0
2023-09-18 10:45:00,210.75,210.75,210.52,210.65,1303.0,207.9978,207.9978,207.7708,207.8991,1303.0
2023-09-18 10:50:00,210.79,210.91,210.78,210.86,569.0,208.0373,208.1557,208.0274,208.1064,569.0
2023-09-18 10:55:00,210.85,211.16,210.77,211.1,1780.0,208.0965,208.4025,208.0176,208.3433,1780.0
2023-09-18 11:00:00,211.08,211.45,211.08,211.39,1773.0,208.3235,208.6887,208.3235,208.6295,1773.0
2023-09-18 11:05:00,211.37,211.41,210.97,210.97,3970.0,208.6097,208.6492,208.2149,208.2149,3970.0
2023-09-18 11:10:00,210.94,210.94,210.47,210.49,2667.0,208.1853,208.1853,207.7215,207.7412,2667.0
2023-09-18 11:15:00,210.52,210.67,210.47,210.67,2838.0,207.7708,207.9189,207.7215,207.9189,2838.0
2023-09-18 11:20:00,210.85,210.86,210.65,210.68,953.0,208.0965,208.1064,207.8991,207.9287,953.0
2023-09-18 11:25:00,210.67,210.76,210.51,210.72,2614.0,207.9189,208.0077,207.761,207.9682,2614.0
2023-09-18 11:30:00,210.8,211.1,210.8,211.06,1440.0,208.0472,208.3433,208.0472,208.3038,1440.0
2023-09-18 11:35:00,211.02,211.1,210.92,211.0,1660.0,208.2643,208.3433,208.1656,208.2446,1660.0
2023-09-18 11:40:00,211.1,211.2,211.06,211.18,1945.0,208.3433,208.4419,208.3038,208.4222,1945.0
2023-09-18 11:45:00,211.52,211.52,211.42,211.46,1255.0,208.7578,208.7578,208.6591,208.6986,1255.0
2023-09-18 11:50:00,211.43,211.64,211.43,211.64,700.0,208.6689,208.8762,208.6689,208.8762,700.0
2023-09-18 11:55:00,211.6,211.74,211.58,211.65,1895.0,208.8367,208.9749,208.817,208.8861,1895.0
2023-09-18 12:00:00,211.73,211.73,211.66,211.66,313.0,208.965,208.965,208.8959,208.8959,313.0
2023-09-18 12:05:00,211.66,211.71,211.52,211.61,1918.0,208.8959,208.9453,208.7578,208.8466,1918.0
2023-09-18 12:10:00,211.63,211.63,211.51,211.56,1071.0,208.8663,208.8663,208.7479,208.7972,1071.0
2023-09-18 12:15:00,211.74,211.9,211.74,211.82,359.0,208.9749,209.1328,208.9749,209.0538,359.0
2023-09-18 12:20:00,211.96,211.96,211.72,211.9,1002.0,209.192,209.192,208.9552,209.1328,1002.0
2023-09-18 12:25:00,211.98,212.24,211.98,212.15,1537.0,209.2118,209.4684,209.2118,209.3795,1537.0
2023-09-18 12:30:00,212.29,212.29,212.0,212.01,2417.0,209.5177,209.5177,209.2315,209.2414,2417.0
2023-09-18 12:35:00,211.97,212.22,211.97,212.21,1827.0,209.2019,209.4486,209.2019,209.4388,1827.0
2023-09-18 12:40:00,212.12,212.17,212.09,212.09,718.0,209.3499,209.3993,209.3203,209.3203,718.0
2023-09-18 12:45:00,212.19,212.19,212.19,212.19,100.0,209.419,209.419,209.419,209.419,100.0
2023-09-18 12:50:00,212.22,212.35,212.21,212.28,2319.0,209.4486,209.5769,209.4388,209.5078,2319.0
2023-09-18 12:55:00,212.27,212.34,212.2,212.2,1250.0,209.498,209.5671,209.4289,209.4289,1250.0
2023-09-18 13:00:00,212.3,212.38,212.05,212.05,2198.0,209.5276,209.6065,209.2808,209.2808,2198.0
2023-09-18 13:05:00,212.07,212.18,212.06,212.06,1510.0,209.3006,209.4091,209.2907,209.2907,1510.0
2023-09-18 13:10:00,211.97,212.07,211.97,212.07,679.0,209.2019,209.3006,209.2019,209.3006,679.0
2023-09-18 13:15:00,212.08,212.26,212.08,212.26,400.0,209.3105,209.4881,209.3105,209.4881,400.0
2023-09-18 13:20:00,212.26,212.26,212.19,212.19,1482.0,209.4881,209.4881,209.419,209.419,1482.0
2023-09-18 13:25:00,212.29,212.63,212.29,212.39,2319.0,209.5177,209.8533,209.5177,209.6164,2319.0
2023-09-18 13:30:00,212.47,212.55,212.47,212.55,200.0,209.6954,209.7743,209.6954,209.7743,200.0
2023-09-18 13:35:00,212.53,212.55,212.38,212.38,1400.0,209.7546,209.7743,209.6065,209.6065,1400.0
2023-09-18 13:40:00,212.37,212.37,212.07,212.08,1185.0,209.5967,209.5967,209.3006,209.3105,1185.0
2023-09-18 13:45:00,211.97,211.97,211.86,211.87,700.0,209.2019,209.2019,209.0933,209.1032,700.0
2023-09-18 13:50:00,211.8,212.02,211.8,211.87,2600.0,209.0341,209.2512,209.0341,209.1032,2600.0
2023-09-18 13:55:00,211.87,211.96,211.87,211.96,814.0,209.1032,209.192,209.1032,209.192,814.0
2023-09-18 14:00:00,211.95,212.06,211.8,212.04,2663.0,209.1822,209.2907,209.0341,209.271,2663.0
2023-09-18 14:05:00,212.11,212.11,211.9,212.04,1565.0,209.3401,209.3401,209.1328,209.271,1565.0
2023-09-18 14:10:00,212.07,212.2,212.07,212.11,1148.0,209.3006,209.4289,209.3006,209.3401,1148.0
2023-09-18 14:15:00,212.11,212.13,211.99,212.13,2025.0,209.3401,209.3598,209.2216,209.3598,2025.0
2023-09-18 14:20:00,212.1,212.1,212.02,212.02,524.0,209.3302,209.3302,209.2512,209.2512,524.0
2023-09-18 14:25:00,212.06,212.06,211.85,211.98,3064.0,209.2907,209.2907,209.0835,209.2118,3064.0
2023-09-18 14:30:00,212.05,212.11,212.04,212.11,1036.0,209.2808,209.3401,209.271,209.3401,1036.0
2023-09-18 14:35:00,212.06,212.11,212.06,212.06,701.0,209.2907,209.3401,209.2907,209.2907,701.0
2023-09-18 14:40:00,211.99,212.07,211.98,211.99,682.0,209.2216,209.3006,209.2118,209.2216,682.0
2023-09-18 14:45:00,211.99,211.99,211.79,211.86,1785.0,209.2216,209.2216,209.0242,209.0933,1785.0
2023-09-18 14:50:00,211.81,211.9,211.66,211.69,2489.0,209.044,209.1328,208.8959,208.9255,2489.0
2023-09-18 14:55:00,211.71,211.96,211.71,211.85,1463.0,208.9453,209.192,208.9453,209.0835,1463.0
2023-09-18 15:00:00,211.71,211.87,211.7,211.87,500.0,208.9453,209.1032,208.9354,209.1032,500.0
2023-09-18 15:05:00,211.81,211.95,211.8,211.87,1369.0,209.044,209.1822,209.0341,209.1032,1369.0
2023-09-18 15:10:00,211.73,211.73,211.57,211.57,1319.0,208.965,208.965,208.8071,208.8071,1319.0
2023-09-18 15:15:00,211.58,211.63,211.5,211.63,3000.0,208.817,208.8663,208.738,208.8663,3000.0
2023-09-18 15:20:00,211.53,211.54,211.5,211.5,799.0,208.7676,208.7775,208.738,208.738,799.0
2023-09-18 15:25:00,211.56,211.65,211.56,211.64,900.0,208.7972,208.8861,208.7972,208.8762,900.0
2023-09-18 15:30:00,211.63,211.63,211.5,211.5,3201.0,208.8663,208.8663,208.738,208.738,3201.0
2023-09-18 15:35:00,211.5,211.71,211.5,211.71,17464.0,208.738,208.9453,208.738,208.9453,17464.0
2023-09-18 15:40:00,211.67,212.02,211.67,211.83,4113.0,208.9058,209.2512,208.9058,209.0637,4113.0
2023-09-18 15:45:00,211.84,212.0,211.79,211.81,5168.0,209.0736,209.2315,209.0242,209.044,5168.0
2023-09-18 15:50:00,211.71,211.94,211.71,211.82,6398.0,208.9453,209.1723,208.9453,209.0538,6398.0
2023-09-18 15:55:00,211.86,211.94,211.54,211.79,33053.0,209.0933,209.1723,208.7775,209.0242,33053.0
2023-09-19 09:30:00,211.0,211.46,210.92,211.43,4299.0,208.2446,208.6986,208.1656,208.6689,4299.0
2023-09-19 09:35:00,211.31,211.78,211.3,211.78,1130.0,208.5505,209.0144,208.5406,209.0144,1130.0
2023-09-19 09:40:00,211.64,211.73,210.61,210.61,2221.0,208.8762,208.965,207.8597,207.8597,2221.0
2023-09-19 09:45:00,210.74,211.23,210.66,211.04,3228.0,207.988,208.4716,207.909,208.284,3228.0
2023-09-19 09:50:00,210.89,210.89,210.28,210.28,2704.0,208.136,208.136,207.534,207.534,2704.0
2023-09-19 09:55:00,209.88,210.0,209.05,209.05,5756.0,207.1392,207.2576,206.32,206.32,5756.0
2023-09-19 10:00:00,209.35,209.5,208.87,208.88,3900.0,206.6161,206.7641,206.1424,206.1522,3900.0
2023-09-19 10:05:00,209.14,209.14,208.32,208.32,5428.0,206.4088,206.4088,205.5996,205.5996,5428.0
2023-09-19 10:10:00,208.44,208.62,208.28,208.61,980.0,205.718,205.8956,205.5601,205.8858,980.0
2023-09-19 10:15:00,208.25,208.44,207.85,208.38,4034.0,205.5305,205.718,205.1357,205.6588,4034.0
2023-09-19 10:20:00,208.53,209.04,208.46,208.66,6248.0,205.8068,206.3102,205.7377,205.9351,6248.0
2023-09-19 10:25:00,208.73,208.92,208.57,208.78,2900.0,206.0042,206.1917,205.8463,206.0535,2900.0
2023-09-19 10:30:00,208.89,208.94,208.75,208.87,4634.0,206.1621,206.2115,206.0239,206.1424,4634.0
2023-09-19 10:35:00,208.78,208.9,208.41,208.53,3594.0,206.0535,206.172,205.6884,205.8068,3594.0
2023-09-19 10:40:00,208.37,208.53,208.37,208.53,1306.0,205.6489,205.8068,205.6489,205.8068,1306.0
2023-09-19 10:45:00,208.5,208.86,208.5,208.86,2869.0,205.7772,206.1325,205.7772,206.1325,2869.0
2023-09-19 10:50:00,208.77,208.9,208.66,208.77,1804.0,206.0437,206.172,205.9351,206.0437,1804.0
2023-09-19 10:55:00,208.74,208.8,208.6,208.74,2494.0,206.0141,206.0733,205.8759,206.0141,2494.0
2023-09-19 11:00:00,208.65,208.77,208.51,208.73,2845.0,205.9252,206.0437,205.7871,206.0042,2845.0
2023-09-19 11:05:00,208.75,208.75,208.43,208.43,2957.0,206.0239,206.0239,205.7081,205.7081,2957.0
2023-09-19 11:10:00,208.48,209.16,208.48,209.16,3436.0,205.7575,206.4286,205.7575,206.4286,3436.0
2023-09-19 11:15:00,209.05,209.21,208.79,209.13,4242.0,206.32,206.4779,206.0634,206.399,4242.0
2023-09-19 11:20:00,209.26,209.48,209.14,209.15,1942.0,206.5273,206.7444,206.4088,206.4187,1942.0
2023-09-19 11:25:00,209.22,209.6,209.22,209.51,4023.0,206.4878,206.8628,206.4878,206.774,4023.0
2023-09-19 11:30:00,209.51,209.61,209.45,209.57,2482.0,206.774,206.8727,206.7148,206.8332,2482.0
2023-09-19 11:35:00,209.66,209.66,209.46,209.53,2450.0,206.9221,206.9221,206.7247,206.7938,2450.0
2023-09-19 11:40:00,209.46,209.6,209.37,209.6,1777.0,206.7247,206.8628,206.6358,206.8628,1777.0
2023-09-19 11:45:00,209.87,209.88,209.66,209.71,1627.0,207.1293,207.1392,206.9221,206.9714,1627.0
2023-09-19 11:50:00,209.77,209.77,209.63,209.7,991.0,207.0306,207.0306,206.8924,206.9615,991.0
2023-09-19 11:55:00,209.74,209.93,209.74,209.93,1500.0,207.001,207.1885,207.001,207.1885,1500.0
2023-09-19 12:00:00,209.91,209.91,209.67,209.68,1901.0,207.1688,207.1688,206.9319,206.9418,1901.0
2023-09-19 12:05:00,209.62,209.62,209.56,209.59,1004.0,206.8826,206.8826,206.8234,206.853,1004.0
2023-09-19 12:10:00,209.45,209.65,209.44,209.65,1999.0,206.7148,206.9122,206.7049,206.9122,1999.0
2023-09-19 12:15:00,209.51,209.6,209.38,209.43,2197.0,206.774,206.8628,206.6457,206.6951,2197.0
2023-09-19 12:20:00,209.5,209.51,209.15,209.25,1730.0,206.7641,206.774,206.4187,206.5174,1730.0
2023-09-19 12:25:00,209.15,209.38,209.14,209.33,2666.0,206.4187,206.6457,206.4088,206.5964,2666.0
2023-09-19 12:30:00,209.23,209.24,208.97,209.04,3436.0,206.4977,206.5075,206.2411,206.3102,3436.0
2023-09-19 12:35:00,209.03,209.03,208.66,208.66,1541.0,206.3003,206.3003,205.9351,205.9351,1541.0
2023-09-19 12:40:00,208.66,208.78,208.61,208.78,1100.0,205.9351,206.0535,205.8858,206.0535,1100.0
2023-09-19 12:45:00,208.78,208.78,208.41,208.5,1845.0,206.0535,206.0535,205.6884,205.7772,1845.0
2023-09-19 12:50:00,208.51,208.58,208.4,208.43,5158.0,205.7871,205.8562,205.6785,205.7081,5158.0
2023-09-19 12:55:00,208.49,208.55,208.48,208.53,500.0,205.7673,205.8266,205.7575,205.8068,500.0
2023-09-19 13:00:00,208.51,208.62,208.43,208.57,1785.0,205.7871,205.8956,205.7081,205.8463,1785.0
2023-09-19 13:05:00,208.56,208.57,208.56,208.56,100.0,205.8364,205.8463,205.8364,205.8364,100.0
2023-09-19 13:10:00,208.61,208.84,208.49,208.49,7267.0,205.8858,206.1128,205.7673,205.7673,7267.0
2023-09-19 13:15:00,208.57,208.57,208.45,208.48,1100.0,205.8463,205.8463,205.7279,205.7575,1100.0
2023-09-19 13:20:00,208.45,208.47,208.17,208.17,2150.0,205.7279,205.7476,205.4515,205.4515,2150.0
2023-09-19 13:25:00,208.16,208.33,208.14,208.33,3531.0,205.4416,205.6094,205.4219,205.6094,3531.0
2023-09-19 13:30:00,208.51,208.59,208.49,208.5,2057.0,205.7871,205.866,205.7673,205.7772,2057.0
2023-09-19 13:35:00,208.59,208.67,208.59,208.66,1079.0,205.866,205.945,205.866,205.9351,1079.0
2023-09-19 13:40:00,208.8,209.04,208.8,208.9,1408.0,206.0733,206.3102,206.0733,206.172,1408.0
2023-09-19 13:45:00,209.11,209.36,209.11,209.36,1520.0,206.3792,206.626,206.3792,206.626,1520.0
2023-09-19 13:50:00,209.33,209.33,208.96,208.97,1956.0,206.5964,206.5964,206.2312,206.2411,1956.0
2023-09-19 13:55:00,208.99,208.99,208.67,208.83,3716.0,206.2608,206.2608,205.945,206.1029,3716.0
2023-09-19 14:00:00,208.87,209.09,208.87,209.03,3106.0,206.1424,206.3595,206.1424,206.3003,3106.0
2023-09-19 14:05:00,208.93,209.19,208.88,208.96,9902.0,206.2016,206.4582,206.1522,206.2312,9902.0
2023-09-19 14:10:00,208.87,208.95,208.87,208.95,700.0,206.1424,206.2213,206.1424,206.2213,700.0
2023-09-19 14:15:00,208.92,209.02,208.9,209.02,1700.0,206.1917,206.2904,206.172,206.2904,1700.0
2023-09-19 14:20:00,209.08,209.09,208.87,208.96,2717.0,206.3496,206.3595,206.1424,206.2312,2717.0
2023-09-19 14:25:00,208.93,209.17,208.93,209.16,1837.0,206.2016,206.4385,206.2016,206.4286,1837.0
2023-09-19 14:30:00,209.26,209.31,209.14,209.2,4233.0,206.5273,206.5766,206.4088,206.4681,4233.0
2023-09-19 14:35:00,209.21,209.61,209.21,209.61,3354.0,206.4779,206.8727,206.4779,206.8727,3354.0
2023-09-19 14:40:00,209.54,209.54,209.46,209.51,1342.0,206.8036,206.8036,206.7247,206.774,1342.0
2023-09-19 14:45:00,209.53,209.61,209.47,209.61,2299.0,206.7938,206.8727,206.7345,206.8727,2299.0
2023-09-19 14:50:00,209.68,209.68,209.39,209.52,2857.0,206.9418,206.9418,206.6556,206.7839,2857.0
2023-09-19 14:55:00,209.52,209.57,209.32,209.32,3950.0,206.7839,206.8332,206.5865,206.5865,3950.0
2023-09-19 15:00:00,209.26,209.39,209.26,209.36,1913.0,206.5273,206.6556,206.5273,206.626,1913.0
2023-09-19 15:05:00,209.36,209.5,209.29,209.46,3384.0,206.626,206.7641,206.5569,206.7247,3384.0
2023-09-19 15:10:00,209.55,209.55,209.31,209.35,2745.0,206.8135,206.8135,206.5766,206.6161,2745.0
2023-09-19 15:15:00,209.4,209.58,209.35,209.58,3103.0,206.6655,206.8431,206.6161,206.8431,3103.0
2023-09-19 15:20:00,209.64,209.64,209.47,209.56,5008.0,206.9023,206.9023,206.7345,206.8234,5008.0
2023-09-19 15:25:00,209.58,209.79,209.57,209.72,916.0,206.8431,207.0504,206.8332,206.9813,916.0
2023-09-19 15:30:00,209.7,209.82,209.68,209.77,4419.0,206.9615,207.08,206.9418,207.0306,4419.0
2023-09-19 15:35:00,209.77,210.01,209.66,210.01,7750.0,207.0306,207.2675,206.9221,207.2675,7750.0
2023-09-19 15:40:00,210.01,210.12,209.97,210.09,3820.0,207.2675,207.3761,207.228,207.3464,3820.0
2023-09-19 15:45:00,210.15,210.27,210.05,210.27,11238.0,207.4057,207.5241,207.307,207.5241,11238.0
2023-09-19 15:50:00,210.27,210.27,209.65,209.69,20380.0,207.5241,207.5241,206.9122,206.9517,20380.0
2023-09-19 15:55:00,209.59,209.94,209.55,209.93,28891.0,206.853,207.1984,206.8135,207.1885,28891.0
2023-09-20 09:30:00,211.0,211.0,210.83,210.84,4538.0,208.2446,208.2446,208.0768,208.0866,4538.0
2023-09-20 09:35:00,211.49,211.49,210.91,210.96,1653.0,208.7282,208.7282,208.1557,208.2051,1653.0
2023-09-20 09:40:00,210.97,210.97,209.4,209.4,4526.0,208.2149,208.2149,206.6655,206.6655,4526.0
2023-09-20 09:45:00,209.77,209.85,209.24,209.66,5189.0,207.0306,207.1096,206.5075,206.9221,5189.0
2023-09-20 09:50:00,209.76,210.05,209.22,210.05,4680.0,207.0208,207.307,206.4878,207.307,4680.0
2023-09-20 09:55:00,210.17,210.28,209.63,209.82,6205.0,207.4254,207.534,206.8924,207.08,6205.0
2023-09-20 10:00:00,209.91,209.99,209.5,209.54,13357.0,207.1688,207.2477,206.7641,206.8036,13357.0
2023-09-20 10:05:00,209.42,209.57,209.17,209.24,3211.0,206.6852,206.8332,206.4385,206.5075,3211.0
2023-09-20 10:10:00,209.16,209.24,208.74,208.74,1200.0,206.4286,206.5075,206.0141,206.0141,1200.0
2023-09-20 10:15:00,208.88,209.35,208.78,209.34,4087.0,206.1522,206.6161,206.0535,206.6062,4087.0
2023-09-20 10:20:00,209.22,209.38,209.0,209.0,1660.0,206.4878,206.6457,206.2707,206.2707,1660.0
2023-09-20 10:25:00,209.09,209.09,208.98,208.99,800.0,206.3595,206.3595,206.2509,206.2608,800.0
2023-09-20 10:30:00,208.96,209.0,208.53,208.55,2164.0,206.2312,206.2707,205.8068,205.8266,2164.0
2023-09-20 10:35:00,208.45,208.51,208.25,208.33,3406.0,205.7279,205.7871,205.5305,205.6094,3406.0
2023-09-20 10:40:00,208.22,208.25,208.05,208.22,1516.0,205.5009,205.5305,205.3331,205.5009,1516.0
2023-09-20 10:45:00,208.22,208.42,207.91,208.38,2901.0,205.5009,205.6983,205.1949,205.6588,2901.0
2023-09-20 10:50:00,208.39,208.95,208.34,208.81,22875.0,205.6686,206.2213,205.6193,206.0832,22875.0
2023-09-20 10:55:00,208.83,208.86,208.7,208.8,4178.0,206.1029,206.1325,205.9746,206.0733,4178.0
2023-09-20 11:00:00,208.81,208.9,208.75,208.86,2700.0,206.0832,206.172,206.0239,206.1325,2700.0
2023-09-20 11:05:00,208.87,208.89,208.33,208.5,58802.0,206.1424,206.1621,205.6094,205.7772,58802.0
2023-09-20 11:10:00,208.66,209.46,208.66,209.46,5401.0,205.9351,206.7247,205.9351,206.7247,5401.0
2023-09-20 11:15:00,209.63,210.47,209.59,210.47,17022.0,206.8924,207.7215,206.853,207.7215,17022.0
2023-09-20 11:20:00,210.61,210.91,210.47,210.86,3944.0,207.8597,208.1557,207.7215,208.1064,3944.0
2023-09-20 11:25:00,210.91,211.0,210.17,210.17,4862.0,208.1557,208.2446,207.4254,207.4254,4862.0
2023-09-20 11:30:00,210.26,210.75,210.11,210.6,3210.0,207.5142,207.9978,207.3662,207.8498,3210.0
2023-09-20 11:35:00,210.7,210.7,210.22,210.35,2562.0,207.9485,207.9485,207.4747,207.603,2562.0
2023-09-20 11:40:00,210.45,210.45,210.3,210.45,1200.0,207.7017,207.7017,207.5537,207.7017,1200.0
2023-09-20 11:45:00,210.31,210.38,210.23,210.26,2142.0,207.5636,207.6327,207.4846,207.5142,2142.0
2023-09-20 11:50:00,210.29,210.29,210.02,210.08,4575.0,207.5438,207.5438,207.2774,207.3366,4575.0
2023-09-20 11:55:00,210.18,210.23,209.82,210.21,4133.0,207.4353,207.4846,207.08,207.4649,4133.0
2023-09-20 12:00:00,210.28,210.28,209.8,209.88,1536.0,207.534,207.534,207.0602,207.1392,1536.0
2023-09-20 12:05:00,209.89,209.89,209.78,209.88,1274.0,207.1491,207.1491,207.0405,207.1392,1274.0
2023-09-20 12:10:00,209.89,209.97,209.8,209.87,2263.0,207.1491,207.228,207.0602,207.1293,2263.0
2023-09-20 12:15:00,209.87,209.98,209.85,209.93,2361.0,207.1293,207.2379,207.1096,207.1885,2361.0
2023-09-20 12:20:00,209.98,210.19,209.98,210.14,2164.0,207.2379,207.4451,207.2379,207.3958,2164.0
2023-09-20 12:25:00,210.15,210.32,210.1,210.28,2200.0,207.4057,207.5734,207.3563,207.534,2200.0
2023-09-20 12:30:00,210.11,210.29,209.84,209.84,1731.0,207.3662,207.5438,207.0997,207.0997,1731.0
2023-09-20 12:35:00,209.73,209.99,209.73,209.92,1127.0,206.9911,207.2477,206.9911,207.1787,1127.0
2023-09-20 12:40:00,209.93,210.08,209.85,210.03,2301.0,207.1885,207.3366,207.1096,207.2872,2301.0
2023-09-20 12:45:00,210.01,210.03,209.94,210.02,700.0,207.2675,207.2872,207.1984,207.2774,700.0
2023-09-20 12:50:00,210.02,210.03,209.85,209.96,900.0,207.2774,207.2872,207.1096,207.2181,900.0
2023-09-20 12:55:00,209.96,209.98,209.78,209.81,2669.0,207.2181,207.2379,207.0405,207.0701,2669.0
2023-09-20 13:00:00,209.82,209.82,209.41,209.59,3838.0,207.08,207.08,206.6753,206.853,3838.0
2023-09-20 13:05:00,209.56,209.58,209.5,209.55,402.0,206.8234,206.8431,206.7641,206.8135,402.0
2023-09-20 13:10:00,209.58,209.58,209.48,209.56,2114.0,206.8431,206.8431,206.7444,206.8234,2114.0
2023-09-20 13:15:00,209.62,209.9,209.53,209.85,5029.0,206.8826,207.1589,206.7938,207.1096,5029.0
2023-09-20 13:20:00,209.87,209.93,209.86,209.9,600.0,207.1293,207.1885,207.1194,207.1589,600.0
2023-09-20 13:25:00,209.84,209.84,209.49,209.49,1505.0,207.0997,207.0997,206.7543,206.7543,1505.0
2023-09-20 13:30:00,209.46,209.7,209.3,209.7,9279.0,206.7247,206.9615,206.5668,206.9615,9279.0
2023-09-20 13:35:00,209.9,210.08,209.51,209.51,3251.0,207.1589,207.3366,206.774,206.774,3251.0
2023-09-20 13:40:00,209.45,209.67,209.34,209.67,2247.0,206.7148,206.9319,206.6062,206.9319,2247.0
2023-09-20 13:45:00,209.72,209.85,209.72,209.85,550.0,206.9813,207.1096,206.9813,207.1096,550.0
2023-09-20 13:50:00,209.85,210.19,209.84,210.19,1931.0,207.1096,207.4451,207.0997,207.4451,1931.0
2023-09-20 13:55:00,210.09,210.09,209.72,209.79,1270.0,207.3464,207.3464,206.9813,207.0504,1270.0
2023-09-20 14:00:00,209.6,209.88,208.74,209.05,51245.0,206.8628,207.1392,206.0141,206.32,51245.0
2023-09-20 14:05:00,209.2,210.19,208.96,210.19,23059.0,206.4681,207.4451,206.2312,207.4451,23059.0
2023-09-20 14:10:00,210.09,210.5,210.08,210.48,6511.0,207.3464,207.7511,207.3366,207.7313,6511.0
2023-09-20 14:15:00,210.48,210.66,210.3,210.64,5264.0,207.7313,207.909,207.5537,207.8893,5264.0
2023-09-20 14:20:00,210.76,210.89,210.61,210.89,9424.0,208.0077,208.136,207.8597,208.136,9424.0
2023-09-20 14:25:00,210.9,211.19,210.78,211.09,5365.0,208.1459,208.4321,208.0274,208.3334,5365.0
2023-09-20 14:30:00,211.09,211.91,211.0,211.4,17442.0,208.3334,209.1427,208.2446,208.6393,17442.0
2023-09-20 14:35:00,211.29,211.66,211.24,211.34,9221.0,208.5308,208.8959,208.4814,208.5801,9221.0
2023-09-20 14:40:00,211.1,211.22,210.72,210.91,3313.0,208.3433,208.4617,207.9682,208.1557,3313.0
2023-09-20 14:45:00,210.87,210.87,210.03,210.13,3404.0,208.1163,208.1163,207.2872,207.3859,3404.0
2023-09-20 14:50:00,210.13,210.26,209.88,209.89,5537.0,207.3859,207.5142,207.1392,207.1491,5537.0
2023-09-20 14:55:00,209.79,210.17,209.79,209.84,5730.0,207.0504,207.4254,207.0504,207.0997,5730.0
2023-09-20 15:00:00,209.65,210.04,209.64,209.9,4360.0,206.9122,207.2971,206.9023,207.1589,4360.0
2023-09-20 15:05:00,209.89,209.95,209.54,209.67,1970.0,207.1491,207.2083,206.8036,206.9319,1970.0
2023-09-20 15:10:00,209.71,210.16,209.69,209.89,33993.0,206.9714,207.4155,206.9517,207.1491,33993.0
2023-09-20 15:15:00,209.95,210.15,209.35,209.76,11159.0,207.2083,207.4057,206.6161,207.0208,11159.0
2023-09-20 15:20:00,209.67,209.76,209.38,209.38,1122.0,206.9319,207.0208,206.6457,206.6457,1122.0
2023-09-20 15:25:00,209.61,210.17,209.59,209.99,34420.0,206.8727,207.4254,206.853,207.2477,34420.0
2023-09-20 15:30:00,210.03,210.47,209.7,209.75,16100.0,207.2872,207.7215,206.9615,207.0109,16100.0
2023-09-20 15:35:00,209.8,209.85,209.43,209.43,11649.0,207.0602,207.1096,206.6951,206.6951,11649.0
2023-09-20 15:40:00,209.44,209.54,208.97,209.14,10284.0,206.7049,206.8036,206.2411,206.4088,10284.0
2023-09-20 15:45:00,209.0,209.14,208.79,209.14,7195.0,206.2707,206.4088,206.0634,206.4088,7195.0
2023-09-20 15:50:00,209.12,209.41,209.07,209.21,7954.0,206.3891,206.6753,206.3398,206.4779,7954.0
2023-09-20 15:55:00,209.19,209.59,209.1,209.54,52480.0,206.4582,206.853,206.3694,206.8036,52480.0
2023-09-21 09:30:00,208.69,208.89,207.71,207.78,8954.0,205.9647,206.1621,204.9975,205.0666,8954.0
2023-09-21 09:35:00,207.81,208.12,207.17,207.87,6196.0,205.0962,205.4022,204.4646,205.1554,6196.0
2023-09-21 09:40:00,207.13,207.19,206.91,207.03,1989.0,204.4251,204.4843,204.208,204.3264,1989.0
2023-09-21 09:45:00,207.1,207.85,207.1,207.55,5486.0,204.3955,205.1357,204.3955,204.8396,5486.0
2023-09-21 09:50:00,207.57,207.57,206.81,206.86,2700.0,204.8594,204.8594,204.1093,204.1586,2700.0
2023-09-21 09:55:00,206.84,207.77,206.0,206.23,78440.0,204.1389,205.0567,203.3099,203.5368,78440.0
2023-09-21 10:00:00,205.98,207.24,205.97,206.73,41881.0,203.2901,204.5337,203.2802,204.0303,41881.0
2023-09-21 10:05:00,206.89,207.23,206.63,206.65,4671.0,204.1882,204.5238,203.9316,203.9514,4671.0
2023-09-21 10:10:00,206.75,206.92,206.22,206.22,2784.0,204.0501,204.2178,203.527,203.527,2784.0
2023-09-21 10:15:00,206.22,206.6,206.07,206.53,5397.0,203.527,203.902,203.3789,203.8329,5397.0
2023-09-21 10:20:00,206.53,206.94,206.53,206.62,2933.0,203.8329,204.2376,203.8329,203.9218,2933.0
2023-09-21 10:25:00,206.42,206.6,206.23,206.44,5904.0,203.7244,203.902,203.5368,203.7441,5904.0
2023-09-21 10:30:00,206.34,206.48,206.08,206.1,7270.0,203.6454,203.7836,203.3888,203.4085,7270.0
2023-09-21 10:35:00,206.01,207.0,205.92,206.81,74167.0,203.3197,204.2968,203.2309,204.1093,74167.0
2023-09-21 10:40:00,206.81,207.07,206.51,206.98,33798.0,204.1093,204.3659,203.8132,204.2771,33798.0
2023-09-21 10:45:00,206.98,207.13,206.8,206.86,13486.0,204.2771,204.4251,204.0994,204.1586,13486.0
2023-09-21 10:50:00,206.9,206.99,206.07,206.07,13914.0,204.1981,204.2869,203.3789,203.3789,13914.0
2023-09-21 10:55:00,206.03,206.04,205.44,205.99,5119.0,203.3395,203.3493,202.7572,203.3,5119.0
2023-09-21 11:00:00,205.99,206.16,205.58,206.1,7432.0,203.3,203.4678,202.8953,203.4085,7432.0
2023-09-21 11:05:00,206.2,206.2,205.64,205.84,4276.0,203.5072,203.5072,202.9546,203.1519,4276.0
2023-09-21 11:10:00,205.83,205.9,205.57,205.62,9970.0,203.1421,203.2112,202.8855,202.9348,9970.0
2023-09-21 11:15:00,205.79,205.82,205.47,205.65,2565.0,203.1026,203.1322,202.7868,202.9644,2565.0
2023-09-21 11:20:00,205.53,205.8,204.76,204.88,67176.0,202.846,203.1125,202.086,202.2045,67176.0
2023-09-21 11:25:00,204.96,205.01,204.64,204.84,3005.0,202.2834,202.3328,201.9676,202.165,3005.0
2023-09-21 11:30:00,204.99,205.65,204.87,205.42,9676.0,202.313,202.9644,202.1946,202.7374,9676.0
2023-09-21 11:35:00,205.36,205.37,204.89,204.97,4594.0,202.6782,202.6881,202.2143,202.2933,4594.0
2023-09-21 11:40:00,204.89,204.93,204.24,204.38,13368.0,202.2143,202.2538,201.5728,201.711,13368.0
2023-09-21 11:45:00,204.17,204.64,204.16,204.44,8994.0,201.5038,201.9676,201.4939,201.7702,8994.0
2023-09-21 11:50:00,204.47,204.54,203.92,204.15,3775.0,201.7998,201.8689,201.257,201.484,3775.0
2023-09-21 11:55:00,204.17,204.25,203.98,204.25,5133.0,201.5038,201.5827,201.3162,201.5827,5133.0
2023-09-21 12:00:00,204.29,204.38,204.13,204.25,3190.0,201.6222,201.711,201.4643,201.5827,3190.0
2023-09-21 12:05:00,204.29,204.45,204.19,204.2,7176.0,201.6222,201.7801,201.5235,201.5334,7176.0
2023-09-21 12:10:00,204.2,204.2,203.6,203.65,5386.0,201.5334,201.5334,200.9412,200.9905,5386.0
2023-09-21 12:15:00,203.63,203.63,203.2,203.3,4749.0,200.9708,200.9708,200.5464,200.6451,4749.0
2023-09-21 12:20:00,203.33,203.55,203.2,203.25,9682.0,200.6747,200.8918,200.5464,200.5958,9682.0
2023-09-21 12:25:00,203.16,203.16,202.76,202.78,18172.0,200.5069,200.5069,200.1122,200.1319,18172.0
2023-09-21 12:30:00,202.84,202.85,202.5,202.5,19531.0,200.1911,200.201,199.8556,199.8556,19531.0
2023-09-21 12:35:00,202.46,202.49,202.0,202.0,2123.0,199.8161,199.8457,199.3621,199.3621,2123.0
2023-09-21 12:40:00,202.02,202.55,201.79,202.33,24142.0,199.3818,199.9049,199.1548,199.6878,24142.0
2023-09-21 12:45:00,202.45,202.95,201.63,201.64,20952.0,199.8062,200.2997,198.9969,199.0068,20952.0
2023-09-21 12:50:00,201.79,202.16,201.26,201.97,21108.0,199.1548,199.52,198.6318,199.3325,21108.0
2023-09-21 12:55:00,201.85,202.47,201.64,202.36,4550.0,199.214,199.826,199.0068,199.7174,4550.0
2023-09-21 13:00:00,202.5,202.56,201.96,202.33,37484.0,199.8556,199.9148,199.3226,199.6878,37484.0
2023-09-21 13:05:00,202.47,203.12,202.2,203.12,5272.0,199.826,200.4675,199.5595,200.4675,5272.0
2023-09-21 13:10:00,203.21,203.7,203.21,203.58,8549.0,200.5563,201.0399,200.5563,200.9215,8549.0
2023-09-21 13:15:00,203.58,203.76,203.55,203.7,14041.0,200.9215,201.0991,200.8918,201.0399,14041.0
2023-09-21 13:20:00,203.57,203.76,203.54,203.71,33640.0,200.9116,201.0991,200.882,201.0498,33640.0
2023-09-21 13:25:00,203.73,203.79,203.57,203.73,4648.0,201.0695,201.1287,200.9116,201.0695,4648.0
2023-09-21 13:30:00,203.72,204.25,203.72,204.16,8657.0,201.0596,201.5827,201.0596,201.4939,8657.0
2023-09-21 13:35:00,204.08,204.14,203.9,203.98,1777.0,201.4149,201.4741,201.2373,201.3162,1777.0
2023-09-21 13:40:00,203.87,204.13,203.84,203.84,4781.0,201.2077,201.4643,201.1781,201.1781,4781.0
2023-09-21 13:45:00,203.75,203.8,203.66,203.66,1256.0,201.0892,201.1386,201.0004,201.0004,1256.0
2023-09-21 13:50:00,203.67,203.83,203.58,203.76,4977.0,201.0103,201.1682,200.9215,201.0991,4977.0
2023-09-21 13:55:00,203.74,203.85,203.59,203.67,3411.0,201.0794,201.1879,200.9313,201.0103,3411.0
2023-09-21 14:00:00,203.78,203.85,203.41,203.5,5911.0,201.1188,201.1879,200.7537,200.8425,5911.0
2023-09-21 14:05:00,203.59,203.64,203.49,203.53,6791.0,200.9313,200.9807,200.8326,200.8721,6791.0
2023-09-21 14:10:00,203.6,203.75,203.39,203.44,6899.0,200.9412,201.0892,200.7339,200.7833,6899.0
2023-09-21 14:15:00,203.44,203.44,203.29,203.3,2700.0,200.7833,200.7833,200.6352,200.6451,2700.0
2023-09-21 14:20:00,203.21,203.21,202.88,203.05,3844.0,200.5563,200.5563,200.2306,200.3984,3844.0
2023-09-21 14:25:00,203.07,203.08,202.82,202.99,3671.0,200.4181,200.428,200.1714,200.3392,3671.0
2023-09-21 14:30:00,202.97,202.98,202.75,202.81,4109.0,200.3194,200.3293,200.1023,200.1615,4109.0
2023-09-21 14:35:00,202.88,203.24,202.88,202.98,8132.0,200.2306,200.5859,200.2306,200.3293,8132.0
2023-09-21 14:40:00,202.95,203.49,202.93,203.42,4808.0,200.2997,200.8326,200.2799,200.7635,4808.0
2023-09-21 14:45:00,203.46,203.47,203.05,203.05,6709.0,200.803,200.8129,200.3984,200.3984,6709.0
2023-09-21 14:50:00,203.04,203.26,202.89,203.26,5566.0,200.3885,200.6056,200.2405,200.6056,5566.0
2023-09-21 14:55:00,203.29,203.29,203.03,203.22,8267.0,200.6352,200.6352,200.3786,200.5662,8267.0
2023-09-21 15:00:00,203.17,203.45,203.0,203.3,5105.0,200.5168,200.7932,200.349,200.6451,5105.0
2023-09-21 15:05:00,203.38,203.38,203.16,203.27,6386.0,200.7241,200.7241,200.5069,200.6155,6386.0
2023-09-21 15:10:00,203.27,203.31,203.13,203.26,5959.0,200.6155,200.655,200.4773,200.6056,5959.0
2023-09-21 15:15:00,203.25,203.55,203.19,203.26,10966.0,200.5958,200.8918,200.5365,200.6056,10966.0
2023-09-21 15:20:00,203.15,203.26,202.73,202.73,6620.0,200.4971,200.6056,200.0826,200.0826,6620.0
2023-09-21 15:25:00,202.67,202.67,202.16,202.32,6261.0,200.0233,200.0233,199.52,199.6779,6261.0
2023-09-21 15:30:00,202.33,202.55,202.27,202.39,7273.0,199.6878,199.9049,199.6286,199.747,7273.0
2023-09-21 15:35:00,202.42,202.57,202.31,202.31,9147.0,199.7766,199.9246,199.668,199.668,9147.0
2023-09-21 15:40:00,202.25,202.26,201.89,202.07,14736.0,199.6088,199.6187,199.2535,199.4312,14736.0
2023-09-21 15:45:00,202.06,202.37,201.88,201.92,21592.0,199.4213,199.7273,199.2437,199.2831,21592.0
2023-09-21 15:50:00,202.02,202.25,201.88,202.12,32683.0,199.3818,199.6088,199.2437,199.4805,32683.0
2023-09-21 15:55:00,202.13,202.68,202.03,202.35,108935.0,199.4904,200.0332,199.3917,199.7075,108935.0
2023-09-22 09:30:00,201.74,202.39,201.7,202.39,6433.0,199.1055,199.747,199.066,199.747,6433.0
2023-09-22 09:35:00,202.23,202.82,202.23,202.55,2091.0,199.5891,200.1714,199.5891,199.9049,2091.0
2023-09-22 09:40:00,202.38,202.69,202.32,202.63,1968.0,199.7371,200.0431,199.6779,199.9839,1968.0
2023-09-22 09:45:00,202.68,202.88,202.45,202.45,1200.0,200.0332,200.2306,199.8062,199.8062,1200.0
2023-09-22 09:50:00,202.59,202.66,202.04,202.17,2110.0,199.9444,200.0135,199.4016,199.5299,2110.0
2023-09-22 09:55:00,201.99,201.99,201.69,201.9,2434.0,199.3522,199.3522,199.0561,199.2634,2434.0
2023-09-22 10:00:00,201.83,202.0,201.46,202.0,3509.0,199.1943,199.3621,198.8291,199.3621,3509.0
2023-09-22 10:05:00,201.98,202.75,201.8,202.75,4637.0,199.3424,200.1023,199.1647,200.1023,4637.0
2023-09-22 10:10:00,202.65,202.77,202.21,202.21,3627.0,200.0036,200.122,199.5693,199.5693,3627.0
2023-09-22 10:15:00,202.02,202.16,201.7,201.7,1509.0,199.3818,199.52,199.066,199.066,1509.0
2023-09-22 10:20:00,201.7,202.13,201.52,202.07,4354.0,199.066,199.4904,198.8884,199.4312,4354.0
2023-09-22 10:25:00,202.22,202.22,201.91,201.92,1230.0,199.5792,199.5792,199.2733,199.2831,1230.0
2023-09-22 10:30:00,202.0,202.19,202.0,202.18,1409.0,199.3621,199.5496,199.3621,199.5397,1409.0
2023-09-22 10:35:00,201.98,202.07,201.74,201.9,2223.0,199.3424,199.4312,199.1055,199.2634,2223.0
2023-09-22 10:40:00,202.02,202.85,201.98,202.79,4724.0,199.3818,200.201,199.3424,200.1418,4724.0
2023-09-22 10:45:00,202.62,202.62,202.3,202.41,1232.0,199.974,199.974,199.6582,199.7667,1232.0
2023-09-22 10:50:00,202.34,202.37,201.74,201.9,2477.0,199.6976,199.7273,199.1055,199.2634,2477.0
2023-09-22 10:55:00,202.01,202.02,201.83,201.97,1607.0,199.372,199.3818,199.1943,199.3325,1607.0
2023-09-22 11:00:00,202.04,202.04,201.61,201.62,2893.0,199.4016,199.4016,198.9772,198.9871,2893.0
2023-09-22 11:05:00,201.38,201.62,201.11,201.11,3171.0,198.7502,198.9871,198.4837,198.4837,3171.0
2023-09-22 11:10:00,201.08,201.08,200.57,200.65,7630.0,198.4541,198.4541,197.9508,198.0297,7630.0
2023-09-22 11:15:00,200.66,200.66,199.8,199.97,7877.0,198.0396,198.0396,197.1908,197.3586,7877.0
2023-09-22 11:20:00,200.1,200.39,200.03,200.37,8202.0,197.4869,197.7731,197.4178,197.7534,8202.0
2023-09-22 11:25:00,200.33,200.69,200.01,200.54,6157.0,197.7139,198.0692,197.3981,197.9212,6157.0
2023-09-22 11:30:00,200.59,201.46,200.37,201.46,9269.0,197.9705,198.8291,197.7534,198.8291,9269.0
2023-09-22 11:35:00,201.35,201.77,200.81,200.85,7144.0,198.7206,199.1351,198.1876,198.2271,7144.0
2023-09-22 11:40:00,200.84,200.95,200.42,200.48,15602.0,198.2172,198.3258,197.8027,197.8619,15602.0
2023-09-22 11:45:00,200.5,200.62,200.33,200.34,5746.0,197.8817,198.0001,197.7139,197.7238,5746.0
2023-09-22 11:50:00,200.38,200.77,200.36,200.45,4626.0,197.7632,198.1482,197.7435,197.8323,4626.0
2023-09-22 11:55:00,200.63,200.64,200.32,200.33,1685.0,198.01,198.0198,197.704,197.7139,1685.0
2023-09-22 12:00:00,200.19,200.28,199.96,200.06,1800.0,197.5757,197.6646,197.3487,197.4474,1800.0
2023-09-22 12:05:00,200.09,200.43,200.08,200.19,6472.0,197.477,197.8126,197.4672,197.5757,6472.0
2023-09-22 12:10:00,200.05,200.41,199.99,200.41,4273.0,197.4376,197.7929,197.3783,197.7929,4273.0
2023-09-22 12:15:00,200.31,200.44,200.23,200.39,3991.0,197.6942,197.8225,197.6152,197.7731,3991.0
2023-09-22 12:20:00,200.31,200.42,200.21,200.25,2890.0,197.6942,197.8027,197.5955,197.6349,2890.0
2023-09-22 12:25:00,200.22,200.23,199.86,200.18,4043.0,197.6053,197.6152,197.25,197.5659,4043.0
2023-09-22 12:30:00,200.07,200.2,199.97,200.04,1920.0,197.4573,197.5856,197.3586,197.4277,1920.0
2023-09-22 12:35:00,200.1,200.61,200.06,200.37,5345.0,197.4869,197.9902,197.4474,197.7534,5345.0
2023-09-22 12:40:00,200.48,200.76,200.48,200.52,7235.0,197.8619,198.1383,197.8619,197.9014,7235.0
2023-09-22 12:45:00,200.5,200.5,200.19,200.39,3973.0,197.8817,197.8817,197.5757,197.7731,3973.0
2023-09-22 12:50:00,200.47,200.48,200.36,200.36,2017.0,197.8521,197.8619,197.7435,197.7435,2017.0
2023-09-22 12:55:00,200.39,200.74,200.39,200.55,5298.0,197.7731,198.1185,197.7731,197.931,5298.0
2023-09-22 13:00:00,200.52,200.72,200.36,200.65,3103.0,197.9014,198.0988,197.7435,198.0297,3103.0
2023-09-22 13:05:00,200.68,200.78,200.57,200.61,3551.0,198.0593,198.158,197.9508,197.9902,3551.0
2023-09-22 13:10:00,200.53,200.85,200.51,200.85,1600.0,197.9113,198.2271,197.8915,198.2271,1600.0
2023-09-22 13:15:00,200.75,200.86,200.7,200.7,2238.0,198.1284,198.237,198.0791,198.0791,2238.0
2023-09-22 13:20:00,200.67,200.78,200.61,200.64,2145.0,198.0495,198.158,197.9902,198.0198,2145.0
2023-09-22 13:25:00,200.7,200.78,200.58,200.78,1595.0,198.0791,198.158,197.9606,198.158,1595.0
2023-09-22 13:30:00,200.76,200.9,200.67,200.84,2891.0,198.1383,198.2765,198.0495,198.2172,2891.0
2023-09-22 13:35:00,200.92,201.21,200.87,200.9,4201.0,198.2962,198.5824,198.2468,198.2765,4201.0
2023-09-22 13:40:00,200.96,200.98,200.44,200.51,2525.0,198.3357,198.3554,197.8225,197.8915,2525.0
2023-09-22 13:45:00,200.42,200.42,200.35,200.4,1452.0,197.8027,197.8027,197.7336,197.783,1452.0
2023-09-22 13:50:00,200.39,200.79,200.38,200.71,4878.0,197.7731,198.1679,197.7632,198.0889,4878.0
2023-09-22 13:55:00,200.65,200.81,200.62,200.73,4261.0,198.0297,198.1876,198.0001,198.1087,4261.0
2023-09-22 14:00:00,200.83,200.93,200.49,200.52,8746.0,198.2074,198.3061,197.8718,197.9014,8746.0
2023-09-22 14:05:00,200.5,200.53,200.23,200.24,2815.0,197.8817,197.9113,197.6152,197.6251,2815.0
2023-09-22 14:10:00,200.32,200.32,199.97,200.03,3740.0,197.704,197.704,197.3586,197.4178,3740.0
2023-09-22 14:15:00,200.09,200.42,200.05,200.34,6591.0,197.477,197.8027,197.4376,197.7238,6591.0
2023-09-22 14:20:00,200.4,200.53,200.32,200.45,4360.0,197.783,197.9113,197.704,197.8323,4360.0
2023-09-22 14:25:00,200.56,200.6,199.99,199.99,2481.0,197.9409,197.9804,197.3783,197.3783,2481.0
2023-09-22 14:30:00,200.09,200.29,200.08,200.29,4160.0,197.477,197.6744,197.4672,197.6744,4160.0
2023-09-22 14:35:00,200.27,200.32,200.03,200.09,2625.0,197.6547,197.704,197.4178,197.477,2625.0
2023-09-22 14:40:00,200.04,200.05,199.93,199.93,4997.0,197.4277,197.4376,197.3191,197.3191,4997.0
2023-09-22 14:45:00,199.81,200.0,199.81,199.93,5853.0,197.2007,197.3882,197.2007,197.3191,5853.0
2023-09-22 14:50:00,199.96,200.04,199.87,200.0,7737.0,197.3487,197.4277,197.2599,197.3882,7737.0
2023-09-22 14:55:00,200.04,200.44,200.04,200.17,8113.0,197.4277,197.8225,197.4277,197.556,8113.0
2023-09-22 15:00:00,200.21,200.57,200.21,200.34,3026.0,197.5955,197.9508,197.5955,197.7238,3026.0
2023-09-22 15:05:00,200.27,200.61,200.23,200.58,5996.0,197.6547,197.9902,197.6152,197.9606,5996.0
2023-09-22 15:10:00,200.66,200.66,200.26,200.43,5338.0,198.0396,198.0396,197.6448,197.8126,5338.0
2023-09-22 15:15:00,200.48,200.53,200.37,200.5,3519.0,197.8619,197.9113,197.7534,197.8817,3519.0
2023-09-22 15:20:00,200.5,201.3,200.48,201.17,12868.0,197.8817,198.6712,197.8619,198.5429,12868.0
2023-09-22 15:25:00,201.2,201.35,201.05,201.35,9341.0,198.5725,198.7206,198.4245,198.7206,9341.0
2023-09-22 15:30:00,201.39,201.68,201.02,201.05,17656.0,198.7601,199.0463,198.3949,198.4245,17656.0
2023-09-22 15:35:00,200.96,201.19,200.96,201.09,22147.0,198.3357,198.5627,198.3357,198.464,22147.0
2023-09-22 15:40:00,201.09,201.16,200.67,200.67,20055.0,198.464,198.5331,198.0495,198.0495,20055.0
2023-09-22 15:45:00,200.73,200.87,200.13,200.37,17203.0,198.1087,198.2468,197.5165,197.7534,17203.0
2023-09-22 15:50:00,200.31,200.56,200.14,200.24,39704.0,197.6942,197.9409,197.5264,197.6251,39704.0
2023-09-22 15:55:00,200.24,200.75,200.24,200.56,66374.0,197.6251,198.1284,197.6251,197.9409,66374.0
2023-09-25 09:30:00,200.0,201.49,199.62,201.49,6297.0,197.3882,198.8587,197.0132,198.8587,6297.0
2023-09-25 09:35:00,201.92,201.92,201.92,201.92,100.0,199.2831,199.2831,199.2831,199.2831,100.0
2023-09-25 09:40:00,201.73,201.99,201.57,201.99,1111.0,199.0956,199.3522,198.9377,199.3522,1111.0
2023-09-25 09:45:00,201.91,202.66,201.9,202.45,3802.0,199.2733,200.0135,199.2634,199.8062,3802.0
2023-09-25 09:50:00,202.52,202.64,202.04,202.18,3009.0,199.8753,199.9937,199.4016,199.5397,3009.0
2023-09-25 09:55:00,202.37,202.49,202.1,202.49,3267.0,199.7273,199.8457,199.4608,199.8457,3267.0
2023-09-25 10:00:00,202.49,202.63,201.84,201.84,6450.0,199.8457,199.9839,199.2042,199.2042,6450.0
2023-09-25 10:05:00,201.78,201.78,201.25,201.61,4345.0,199.145,199.145,198.6219,198.9772,4345.0
2023-09-25 10:10:00,201.63,202.05,201.63,202.05,2009.0,198.9969,199.4114,198.9969,199.4114,2009.0
2023-09-25 10:15:00,201.95,202.15,201.65,201.65,1700.0,199.3127,199.5101,199.0167,199.0167,1700.0
2023-09-25 10:20:00,201.8,202.3,201.73,202.02,2402.0,199.1647,199.6582,199.0956,199.3818,2402.0
2023-09-25 10:25:00,201.92,202.08,201.64,201.68,5552.0,199.2831,199.441,199.0068,199.0463,5552.0
2023-09-25 10:30:00,201.55,201.68,200.97,201.05,3465.0,198.918,199.0463,198.3455,198.4245,3465.0
2023-09-25 10:35:00,200.99,201.31,200.95,201.31,3729.0,198.3653,198.6811,198.3258,198.6811,3729.0
2023-09-25 10:40:00,201.36,201.38,200.99,201.32,3149.0,198.7304,198.7502,198.3653,198.691,3149.0
2023-09-25 10:45:00,201.3,201.47,200.46,200.61,14499.0,198.6712,198.839,197.8422,197.9902,14499.0
2023-09-25 10:50:00,200.57,201.29,200.04,201.28,16955.0,197.9508,198.6614,197.4277,198.6515,16955.0
2023-09-25 10:55:00,201.32,201.55,200.87,200.87,3423.0,198.691,198.918,198.2468,198.2468,3423.0
2023-09-25 11:00:00,200.91,201.15,200.86,201.15,1435.0,198.2863,198.5232,198.237,198.5232,1435.0
2023-09-25 11:05:00,201.25,201.81,201.23,201.81,2307.0,198.6219,199.1746,198.6021,199.1746,2307.0
2023-09-25 11:10:00,201.92,202.22,201.92,202.22,800.0,199.2831,199.5792,199.2831,199.5792,800.0
2023-09-25 11:15:00,202.12,202.47,202.11,202.44,2424.0,199.4805,199.826,199.4707,199.7963,2424.0
2023-09-25 11:20:00,202.56,202.6,202.36,202.41,2112.0,199.9148,199.9543,199.7174,199.7667,2112.0
2023-09-25 11:25:00,202.27,202.44,202.21,202.38,1400.0,199.6286,199.7963,199.5693,199.7371,1400.0
2023-09-25 11:30:00,202.33,202.44,202.12,202.41,4352.0,199.6878,199.7963,199.4805,199.7667,4352.0
2023-09-25 11:35:00,202.12,202.14,201.83,201.83,700.0,199.4805,199.5003,199.1943,199.1943,700.0
2023-09-25 11:40:00,201.8,201.9,201.74,201.74,428.0,199.1647,199.2634,199.1055,199.1055,428.0
2023-09-25 11:45:00,201.89,202.12,201.88,201.89,1916.0,199.2535,199.4805,199.2437,199.2535,1916.0
2023-09-25 11:50:00,201.68,201.68,201.68,201.68,100.0,199.0463,199.0463,199.0463,199.0463,100.0
2023-09-25 11:55:00,201.74,201.8,201.67,201.8,919.0,199.1055,199.1647,199.0364,199.1647,919.0
2023-09-25 12:00:00,201.8,201.94,201.79,201.94,2884.0,199.1647,199.3029,199.1548,199.3029,2884.0
2023-09-25 12:05:00,201.96,202.03,201.87,201.94,1471.0,199.3226,199.3917,199.2338,199.3029,1471.0
2023-09-25 12:10:00,201.87,201.94,201.8,201.84,520.0,199.2338,199.3029,199.1647,199.2042,520.0
2023-09-25 12:15:00,201.76,201.9,201.63,201.76,2343.0,199.1252,199.2634,198.9969,199.1252,2343.0
2023-09-25 12:20:00,201.78,202.01,201.78,201.83,1774.0,199.145,199.372,199.145,199.1943,1774.0
2023-09-25 12:25:00,201.97,202.13,201.96,202.06,1160.0,199.3325,199.4904,199.3226,199.4213,1160.0
2023-09-25 12:30:00,201.9,202.01,201.9,202.01,300.0,199.2634,199.372,199.2634,199.372,300.0
2023-09-25 12:35:00,201.88,201.93,201.56,201.56,3112.0,199.2437,199.293,198.9278,198.9278,3112.0
2023-09-25 12:40:00,201.43,201.79,201.43,201.78,1614.0,198.7995,199.1548,198.7995,199.145,1614.0
2023-09-25 12:45:00,201.64,201.66,201.42,201.43,972.0,199.0068,199.0265,198.7897,198.7995,972.0
2023-09-25 12:50:00,201.48,201.55,201.32,201.55,2830.0,198.8489,198.918,198.691,198.918,2830.0
2023-09-25 12:55:00,201.63,201.71,201.48,201.56,776.0,198.9969,199.0759,198.8489,198.9278,776.0
2023-09-25 13:00:00,201.51,201.6,201.5,201.5,1102.0,198.8785,198.9673,198.8686,198.8686,1102.0
2023-09-25 13:05:00,201.55,201.67,201.55,201.67,613.0,198.918,199.0364,198.918,199.0364,613.0
2023-09-25 13:10:00,201.76,201.96,201.74,201.95,2039.0,199.1252,199.3226,199.1055,199.3127,2039.0
2023-09-25 13:15:00,201.88,202.03,201.8,201.84,1318.0,199.2437,199.3917,199.1647,199.2042,1318.0
2023-09-25 13:20:00,201.79,201.79,201.38,201.63,2304.0,199.1548,199.1548,198.7502,198.9969,2304.0
2023-09-25 13:25:00,201.64,201.65,201.59,201.59,400.0,199.0068,199.0167,198.9574,198.9574,400.0
2023-09-25 13:30:00,201.51,201.63,201.51,201.59,1703.0,198.8785,198.9969,198.8785,198.9574,1703.0
2023-09-25 13:35:00,201.75,201.75,201.62,201.7,951.0,199.1154,199.1154,198.9871,199.066,951.0
2023-09-25 13:40:00,201.67,201.68,201.46,201.47,662.0,199.0364,199.0463,198.8291,198.839,662.0
2023-09-25 13:45:00,201.38,201.54,201.32,201.45,1939.0,198.7502,198.9081,198.691,198.8193,1939.0
2023-09-25 13:50:00,201.54,201.57,201.54,201.57,201.0,198.9081,198.9377,198.9081,198.9377,201.0
2023-09-25 13:55:00,201.52,201.6,201.46,201.6,1761.0,198.8884,198.9673,198.8291,198.9673,1761.0
2023-09-25 14:00:00,201.66,201.8,201.62,201.73,1778.0,199.0265,199.1647,198.9871,199.0956,1778.0
2023-09-25 14:05:00,201.77,201.77,201.64,201.64,333.0,199.1351,199.1351,199.0068,199.0068,333.0
2023-09-25 14:10:00,201.56,201.76,201.56,201.68,1801.0,198.9278,199.1252,198.9278,199.0463,1801.0
2023-09-25 14:15:00,201.52,201.79,201.52,201.72,1374.0,198.8884,199.1548,198.8884,199.0857,1374.0
2023-09-25 14:20:00,201.63,201.63,201.54,201.63,1119.0,198.9969,198.9969,198.9081,198.9969,1119.0
2023-09-25 14:25:00,201.58,201.6,201.52,201.52,501.0,198.9476,198.9673,198.8884,198.8884,501.0
2023-09-25 14:30:00,201.48,201.73,201.46,201.73,2007.0,198.8489,199.0956,198.8291,199.0956,2007.0
2023-09-25 14:35:00,201.8,202.0,201.8,201.87,2223.0,199.1647,199.3621,199.1647,199.2338,2223.0
2023-09-25 14:40:00,201.94,202.07,201.75,201.9,3411.0,199.3029,199.4312,199.1154,199.2634,3411.0
2023-09-25 14:45:00,201.7,201.8,201.45,201.45,9517.0,199.066,199.1647,198.8193,198.8193,9517.0
2023-09-25 14:50:00,201.49,201.54,201.44,201.46,820.0,198.8587,198.9081,198.8094,198.8291,820.0
2023-09-25 14:55:00,201.46,201.51,201.35,201.43,1061.0,198.8291,198.8785,198.7206,198.7995,1061.0
2023-09-25 15:00:00,201.43,201.51,201.31,201.42,2918.0,198.7995,198.8785,198.6811,198.7897,2918.0
2023-09-25 15:05:00,201.43,201.43,201.24,201.24,1652.0,198.7995,198.7995,198.612,198.612,1652.0
2023-09-25 15:10:00,201.3,201.49,201.3,201.49,1432.0,198.6712,198.8587,198.6712,198.8587,1432.0
2023-09-25 15:15:00,201.48,201.59,201.32,201.47,4504.0,198.8489,198.9574,198.691,198.839,4504.0
2023-09-25 15:20:00,201.54,201.66,201.46,201.49,3304.0,198.9081,199.0265,198.8291,198.8587,3304.0
2023-09-25 15:25:00,201.49,201.54,201.32,201.47,2951.0,198.8587,198.9081,198.691,198.839,2951.0
2023-09-25 15:30:00,201.44,201.75,201.44,201.63,5361.0,198.8094,199.1154,198.8094,198.9969,5361.0
2023-09-25 15:35:00,201.65,202.0,201.64,201.94,7603.0,199.0167,199.3621,199.0068,199.3029,7603.0
2023-09-25 15:40:00,201.99,202.02,201.63,201.66,4818.0,199.3522,199.3818,198.9969,199.0265,4818.0
2023-09-25 15:45:00,201.63,201.93,201.63,201.87,10882.0,198.9969,199.293,198.9969,199.2338,10882.0
2023-09-25 15:50:00,201.84,202.11,201.51,201.56,16686.0,199.2042,199.4707,198.8785,198.9278,16686.0
2023-09-25 15:55:00,201.54,202.18,201.53,202.07,37215.0,198.9081,199.5397,198.8982,199.4312,37215.0
2023-09-26 09:30:00,201.3,202.0,200.48,201.53,6437.0,198.6712,199.3621,197.8619,198.8982,6437.0
2023-09-26 09:35:00,201.35,202.07,201.35,202.06,900.0,198.7206,199.4312,198.7206,199.4213,900.0
2023-09-26 09:40:00,202.07,202.07,201.54,201.79,4438.0,199.4312,199.4312,198.9081,199.1548,4438.0
2023-09-26 09:45:00,201.84,202.24,201.5,201.5,2701.0,199.2042,199.599,198.8686,198.8686,2701.0
2023-09-26 09:50:00,201.66,201.93,201.22,201.86,2264.0,199.0265,199.293,198.5923,199.2239,2264.0
2023-09-26 09:55:00,201.77,201.83,200.78,201.5,18192.0,199.1351,199.1943,198.158,198.8686,18192.0
2023-09-26 10:00:00,201.86,202.02,200.9,201.22,17928.0,199.2239,199.3818,198.2765,198.5923,17928.0
2023-09-26 10:05:00,201.49,201.72,201.49,201.65,2000.0,198.8587,199.0857,198.8587,199.0167,2000.0
2023-09-26 10:10:00,202.05,202.05,201.65,201.93,2601.0,199.4114,199.4114,199.0167,199.293,2601.0
2023-09-26 10:15:00,201.83,202.08,201.74,201.87,2597.0,199.1943,199.441,199.1055,199.2338,2597.0
2023-09-26 10:20:00,201.71,201.94,201.64,201.68,5856.0,199.0759,199.3029,199.0068,199.0463,5856.0
2023-09-26 10:25:00,201.63,201.96,201.53,201.96,1710.0,198.9969,199.3226,198.8982,199.3226,1710.0
2023-09-26 10:30:00,202.03,202.15,201.63,201.77,4993.0,199.3917,199.5101,198.9969,199.1351,4993.0
2023-09-26 10:35:00,201.67,202.08,201.67,202.08,3839.0,199.0364,199.441,199.0364,199.441,3839.0
2023-09-26 10:40:00,202.08,202.31,201.83,201.91,3788.0,199.441,199.668,199.1943,199.2733,3788.0
2023-09-26 10:45:00,201.91,202.04,201.8,201.93,2603.0,199.2733,199.4016,199.1647,199.293,2603.0
2023-09-26 10:50:00,201.98,201.98,201.68,201.96,3076.0,199.3424,199.3424,199.0463,199.3226,3076.0
2023-09-26 10:55:00,202.06,202.41,201.99,202.41,3623.0,199.4213,199.7667,199.3522,199.7667,3623.0
2023-09-26 11:00:00,202.36,202.74,202.36,202.63,3849.0,199.7174,200.0924,199.7174,199.9839,3849.0
2023-09-26 11:05:00,202.71,202.86,202.61,202.73,2476.0,200.0628,200.2109,199.9641,200.0826,2476.0
2023-09-26 11:10:00,202.86,203.15,202.83,203.14,2353.0,200.2109,200.4971,200.1812,200.4872,2353.0
2023-09-26 11:15:00,203.06,203.2,202.83,202.98,2764.0,200.4082,200.5464,200.1812,200.3293,2764.0
2023-09-26 11:20:00,202.92,202.92,202.45,202.61,2200.0,200.2701,200.2701,199.8062,199.9641,2200.0
2023-09-26 11:25:00,202.67,202.85,202.45,202.51,5407.0,200.0233,200.201,199.8062,199.8654,5407.0
2023-09-26 11:30:00,202.38,202.44,202.12,202.13,4536.0,199.7371,199.7963,199.4805,199.4904,4536.0
2023-09-26 11:35:00,202.11,202.33,202.04,202.18,3033.0,199.4707,199.6878,199.4016,199.5397,3033.0
2023-09-26 11:40:00,202.24,202.34,202.01,202.18,3730.0,199.599,199.6976,199.372,199.5397,3730.0
2023-09-26 11:45:00,202.18,202.18,201.93,201.95,1777.0,199.5397,199.5397,199.293,199.3127,1777.0
2023-09-26 11:50:00,202.11,202.14,201.94,202.11,1500.0,199.4707,199.5003,199.3029,199.4707,1500.0
2023-09-26 11:55:00,202.07,202.13,201.93,201.95,2300.0,199.4312,199.4904,199.293,199.3127,2300.0
2023-09-26 12:00:00,201.9,202.06,201.86,202.02,6257.0,199.2634,199.4213,199.2239,199.3818,6257.0
2023-09-26 12:05:00,202.02,202.41,201.93,202.36,5152.0,199.3818,199.7667,199.293,199.7174,5152.0
2023-09-26 12:10:00,202.35,202.72,202.35,202.48,4514.0,199.7075,200.0727,199.7075,199.8358,4514.0
2023-09-26 12:15:00,202.45,202.54,201.91,201.92,3737.0,199.8062,199.895,199.2733,199.2831,3737.0
2023-09-26 12:20:00,201.96,202.04,201.82,201.94,5472.0,199.3226,199.4016,199.1844,199.3029,5472.0
2023-09-26 12:25:00,201.89,202.03,201.66,201.67,4958.0,199.2535,199.3917,199.0265,199.0364,4958.0
2023-09-26 12:30:00,201.63,201.7,201.31,201.34,2300.0,198.9969,199.066,198.6811,198.7107,2300.0
2023-09-26 12:35:00,201.5,202.03,201.45,201.84,6816.0,198.8686,199.3917,198.8193,199.2042,6816.0
2023-09-26 12:40:00,202.01,202.09,201.89,201.99,1400.0,199.372,199.4509,199.2535,199.3522,1400.0
2023-09-26 12:45:00,201.9,201.95,201.67,201.74,2650.0,199.2634,199.3127,199.0364,199.1055,2650.0
2023-09-26 12:50:00,201.7,201.86,201.65,201.86,2155.0,199.066,199.2239,199.0167,199.2239,2155.0
2023-09-26 12:55:00,201.91,202.07,201.88,201.96,4012.0,199.2733,199.4312,199.2437,199.3226,4012.0
2023-09-26 13:00:00,202.06,202.06,201.89,202.0,1602.0,199.4213,199.4213,199.2535,199.3621,1602.0
2023-09-26 13:05:00,201.99,202.33,201.86,202.33,3256.0,199.3522,199.6878,199.2239,199.6878,3256.0
2023-09-26 13:10:00,202.36,202.47,202.3,202.47,1101.0,199.7174,199.826,199.6582,199.826,1101.0
2023-09-26 13:15:00,202.38,202.38,201.94,201.94,2866.0,199.7371,199.7371,199.3029,199.3029,2866.0
2023-09-26 13:20:00,202.03,202.03,201.81,201.81,2305.0,199.3917,199.3917,199.1746,199.1746,2305.0
2023-09-26 13:25:00,201.73,201.89,201.55,201.58,2760.0,199.0956,199.2535,198.918,198.9476,2760.0
2023-09-26 13:30:00,201.51,201.6,201.31,201.31,1000.0,198.8785,198.9673,198.6811,198.6811,1000.0
2023-09-26 13:35:00,201.31,201.31,200.9,200.9,2135.0,198.6811,198.6811,198.2765,198.2765,2135.0
2023-09-26 13:40:00,200.74,200.75,200.29,200.29,2113.0,198.1185,198.1284,197.6744,197.6744,2113.0
2023-09-26 13:45:00,200.28,200.37,200.18,200.31,4114.0,197.6646,197.7534,197.5659,197.6942,4114.0
2023-09-26 13:50:00,200.41,200.8,200.37,200.71,3739.0,197.7929,198.1778,197.7534,198.0889,3739.0
2023-09-26 13:55:00,200.62,200.73,200.59,200.73,1226.0,198.0001,198.1087,197.9705,198.1087,1226.0
2023-09-26 14:00:00,200.82,201.06,200.65,200.86,3673.0,198.1975,198.4344,198.0297,198.237,3673.0
2023-09-26 14:05:00,200.84,200.97,200.75,200.95,5526.0,198.2172,198.3455,198.1284,198.3258,5526.0
2023-09-26 14:10:00,201.0,201.08,200.8,200.98,6959.0,198.3751,198.4541,198.1778,198.3554,6959.0
2023-09-26 14:15:00,200.99,201.2,200.91,200.97,6661.0,198.3653,198.5725,198.2863,198.3455,6661.0
2023-09-26 14:20:00,200.99,201.37,200.98,201.3,13556.0,198.3653,198.7403,198.3554,198.6712,13556.0
2023-09-26 14:25:00,201.24,201.26,200.79,200.8,5362.0,198.612,198.6318,198.1679,198.1778,5362.0
2023-09-26 14:30:00,200.8,201.02,200.79,200.97,6638.0,198.1778,198.3949,198.1679,198.3455,6638.0
2023-09-26 14:35:00,200.97,201.03,200.76,201.03,8377.0,198.3455,198.4048,198.1383,198.4048,8377.0
2023-09-26 14:40:00,201.04,201.18,201.04,201.16,2400.0,198.4146,198.5528,198.4146,198.5331,2400.0
2023-09-26 14:45:00,201.17,201.21,200.78,201.0,8000.0,198.5429,198.5824,198.158,198.3751,8000.0
2023-09-26 14:50:00,200.94,200.94,200.73,200.75,1240.0,198.3159,198.3159,198.1087,198.1284,1240.0
2023-09-26 14:55:00,200.85,200.91,200.82,200.89,1322.0,198.2271,198.2863,198.1975,198.2666,1322.0
2023-09-26 15:00:00,200.9,201.06,200.87,200.91,3111.0,198.2765,198.4344,198.2468,198.2863,3111.0
2023-09-26 15:05:00,200.92,201.03,200.89,201.0,2632.0,198.2962,198.4048,198.2666,198.3751,2632.0
2023-09-26 15:10:00,201.02,201.13,200.91,200.99,3232.0,198.3949,198.5035,198.2863,198.3653,3232.0
2023-09-26 15:15:00,200.95,201.0,200.84,200.84,2623.0,198.3258,198.3751,198.2172,198.2172,2623.0
2023-09-26 15:20:00,200.93,200.94,200.64,200.76,4805.0,198.3061,198.3159,198.0198,198.1383,4805.0
2023-09-26 15:25:00,200.72,200.92,200.69,200.86,3033.0,198.0988,198.2962,198.0692,198.237,3033.0
2023-09-26 15:30:00,200.9,201.03,200.88,201.03,5959.0,198.2765,198.4048,198.2567,198.4048,5959.0
2023-09-26 15:35:00,201.03,201.15,200.86,200.94,10463.0,198.4048,198.5232,198.237,198.3159,10463.0
2023-09-26 15:40:00,200.91,201.16,200.8,201.12,9794.0,198.2863,198.5331,198.1778,198.4936,9794.0
2023-09-26 15:45:00,201.11,201.17,200.83,200.91,15248.0,198.4837,198.5429,198.2074,198.2863,15248.0
2023-09-26 15:50:00,200.85,201.15,200.73,200.91,27946.0,198.2271,198.5232,198.1087,198.2863,27946.0
2023-09-26 15:55:00,200.97,201.59,200.9,201.33,129056.0,198.3455,198.9574,198.2765,198.7008,129056.0
2023-09-27 09:30:00,202.64,204.19,202.64,203.54,9857.0,199.9937,201.5235,199.9937,200.882,9857.0
2023-09-27 09:35:00,203.45,203.69,203.34,203.55,3408.0,200.7932,201.03,200.6846,200.8918,3408.0
2023-09-27 09:40:00,203.55,203.55,202.64,202.97,8283.0,200.8918,200.8918,199.9937,200.3194,8283.0
2023-09-27 09:45:00,203.01,203.45,202.62,203.45,8376.0,200.3589,200.7932,199.974,200.7932,8376.0
2023-09-27 09:50:00,203.35,203.48,202.74,202.74,2101.0,200.6945,200.8228,200.0924,200.0924,2101.0
2023-09-27 09:55:00,202.36,202.59,202.36,202.42,3080.0,199.7174,199.9444,199.7174,199.7766,3080.0
2023-09-27 10:00:00,202.43,202.51,202.12,202.25,3671.0,199.7865,199.8654,199.4805,199.6088,3671.0
2023-09-27 10:05:00,202.25,202.37,202.22,202.32,1355.0,199.6088,199.7273,199.5792,199.6779,1355.0
2023-09-27 10:10:00,202.32,202.65,202.31,202.59,3644.0,199.6779,200.0036,199.668,199.9444,3644.0
2023-09-27 10:15:00,202.47,202.93,202.47,202.93,1438.0,199.826,200.2799,199.826,200.2799,1438.0
2023-09-27 10:20:00,202.91,202.99,202.73,202.99,3984.0,200.2602,200.3392,200.0826,200.3392,3984.0
2023-09-27 10:25:00,203.05,203.18,203.0,203.18,5383.0,200.3984,200.5267,200.349,200.5267,5383.0
2023-09-27 10:30:00,203.04,203.09,202.81,202.89,12448.0,200.3885,200.4379,200.1615,200.2405,12448.0
2023-09-27 10:35:00,202.91,203.34,202.87,203.05,15859.0,200.2602,200.6846,200.2207,200.3984,15859.0
2023-09-27 10:40:00,202.8,202.81,202.26,202.56,1804.0,200.1516,200.1615,199.6187,199.9148,1804.0
2023-09-27 10:45:00,202.55,202.75,202.32,202.62,3448.0,199.9049,200.1023,199.6779,199.974,3448.0
2023-09-27 10:50:00,202.66,202.66,201.92,201.92,4155.0,200.0135,200.0135,199.2831,199.2831,4155.0
2023-09-27 10:55:00,202.05,202.13,201.93,202.13,1503.0,199.4114,199.4904,199.293,199.4904,1503.0
2023-09-27 11:00:00,202.2,202.39,202.1,202.27,1962.0,199.5595,199.747,199.4608,199.6286,1962.0
2023-09-27 11:05:00,202.32,202.4,202.25,202.4,685.0,199.6779,199.7569,199.6088,199.7569,685.0
2023-09-27 11:10:00,202.3,202.31,201.99,202.19,3180.0,199.6582,199.668,199.3522,199.5496,3180.0
2023-09-27 11:15:00,202.08,202.08,201.54,201.62,1500.0,199.441,199.441,198.9081,198.9871,1500.0
2023-09-27 11:20:00,201.63,202.11,201.58,202.0,17400.0,198.9969,199.4707,198.9476,199.3621,17400.0
2023-09-27 11:25:00,202.0,202.13,201.95,202.13,5307.0,199.3621,199.4904,199.3127,199.4904,5307.0
2023-09-27 11:30:00,202.14,202.47,202.12,202.26,8615.0,199.5003,199.826,199.4805,199.6187,8615.0
2023-09-27 11:35:00,202.13,202.15,201.98,202.05,1009.0,199.4904,199.5101,199.3424,199.4114,1009.0
2023-09-27 11:40:00,201.95,202.51,201.94,202.47,2116.0,199.3127,199.8654,199.3029,199.826,2116.0
2023-09-27 11:45:00,202.41,202.41,201.98,201.98,1041.0,199.7667,199.7667,199.3424,199.3424,1041.0
2023-09-27 11:50:00,202.06,202.49,202.05,202.47,2542.0,199.4213,199.8457,199.4114,199.826,2542.0
2023-09-27 11:55:00,202.46,202.62,202.46,202.62,1621.0,199.8161,199.974,199.8161,199.974,1621.0
2023-09-27 12:00:00,202.49,202.49,201.82,201.82,1433.0,199.8457,199.8457,199.1844,199.1844,1433.0
2023-09-27 12:05:00,201.81,201.82,201.41,201.41,1461.0,199.1746,199.1844,198.7798,198.7798,1461.0
2023-09-27 12:10:00,201.21,201.21,200.73,200.73,3295.0,198.5824,198.5824,198.1087,198.1087,3295.0
2023-09-27 12:15:00,200.92,201.21,200.91,201.21,2818.0,198.2962,198.5824,198.2863,198.5824,2818.0
2023-09-27 12:20:00,201.32,201.32,201.24,201.27,300.0,198.691,198.691,198.612,198.6416,300.0
2023-09-27 12:25:00,201.34,201.47,201.29,201.34,1406.0,198.7107,198.839,198.6614,198.7107,1406.0
2023-09-27 12:30:00,201.48,201.53,201.34,201.34,907.0,198.8489,198.8982,198.7107,198.7107,907.0
2023-09-27 12:35:00,201.56,201.7,201.51,201.68,4232.0,198.9278,199.066,198.8785,199.0463,4232.0
2023-09-27 12:40:00,201.68,201.94,201.6,201.89,3679.0,199.0463,199.3029,198.9673,199.2535,3679.0
2023-09-27 12:45:00,201.95,202.16,201.75,201.75,7978.0,199.3127,199.52,199.1154,199.1154,7978.0
2023-09-27 12:50:00,201.73,201.77,201.65,201.75,3666.0,199.0956,199.1351,199.0167,199.1154,3666.0
2023-09-27 12:55:00,201.78,201.81,201.74,201.76,5819.0,199.145,199.1746,199.1055,199.1252,5819.0
2023-09-27 13:00:00,201.79,201.84,201.57,201.74,4577.0,199.1548,199.2042,198.9377,199.1055,4577.0
2023-09-27 13:05:00,201.84,201.98,201.7,201.89,2560.0,199.2042,199.3424,199.066,199.2535,2560.0
2023-09-27 13:10:00,201.84,201.84,201.28,201.34,3338.0,199.2042,199.2042,198.6515,198.7107,3338.0
2023-09-27 13:15:00,201.26,201.5,201.23,201.47,12664.0,198.6318,198.8686,198.6021,198.839,12664.0
2023-09-27 13:20:00,201.42,201.47,201.26,201.27,3621.0,198.7897,198.839,198.6318,198.6416,3621.0
2023-09-27 13:25:00,201.37,201.4,201.06,201.09,1418.0,198.7403,198.7699,198.4344,198.464,1418.0
2023-09-27 13:30:00,201.15,201.2,201.08,201.09,2462.0,198.5232,198.5725,198.4541,198.464,2462.0
2023-09-27 13:35:00,201.27,201.35,201.17,201.33,2081.0,198.6416,198.7206,198.5429,198.7008,2081.0
2023-09-27 13:40:00,201.25,201.47,201.09,201.47,2313.0,198.6219,198.839,198.464,198.839,2313.0
2023-09-27 13:45:00,201.56,201.68,201.43,201.58,2513.0,198.9278,199.0463,198.7995,198.9476,2513.0
2023-09-27 13:50:00,201.66,201.9,201.66,201.9,2410.0,199.0265,199.2634,199.0265,199.2634,2410.0
2023-09-27 13:55:00,201.78,201.89,201.74,201.8,2615.0,199.145,199.2535,199.1055,199.1647,2615.0
2023-09-27 14:00:00,201.81,201.81,201.43,201.43,2858.0,199.1746,199.1746,198.7995,198.7995,2858.0
2023-09-27 14:05:00,201.41,201.41,201.27,201.28,1422.0,198.7798,198.7798,198.6416,198.6515,1422.0
2023-09-27 14:10:00,201.28,201.6,201.28,201.6,6677.0,198.6515,198.9673,198.6515,198.9673,6677.0
2023-09-27 14:15:00,201.53,201.53,201.44,201.44,1770.0,198.8982,198.8982,198.8094,198.8094,1770.0
2023-09-27 14:20:00,201.44,201.75,201.44,201.69,1985.0,198.8094,199.1154,198.8094,199.0561,1985.0
2023-09-27 14:25:00,201.77,202.19,201.61,202.17,20564.0,199.1351,199.5496,198.9772,199.5299,20564.0
2023-09-27 14:30:00,202.49,203.22,202.48,203.13,18373.0,199.8457,200.5662,199.8358,200.4773,18373.0
2023-09-27 14:35:00,203.2,203.31,203.12,203.27,6846.0,200.5464,200.655,200.4675,200.6155,6846.0
2023-09-27 14:40:00,203.27,203.57,203.21,203.49,6794.0,200.6155,200.9116,200.5563,200.8326,6794.0
2023-09-27 14:45:00,203.5,203.8,203.48,203.63,7413.0,200.8425,201.1386,200.8228,200.9708,7413.0
2023-09-27 14:50:00,203.68,203.68,203.43,203.58,9297.0,201.0201,201.0201,200.7734,200.9215,9297.0
2023-09-27 14:55:00,203.52,203.62,203.45,203.5,8035.0,200.8622,200.9609,200.7932,200.8425,8035.0
2023-09-27 15:00:00,203.5,203.9,203.49,203.9,5618.0,200.8425,201.2373,200.8326,201.2373,5618.0
2023-09-27 15:05:00,203.82,204.2,203.72,204.16,3811.0,201.1583,201.5334,201.0596,201.4939,3811.0
2023-09-27 15:10:00,204.07,204.43,203.97,204.09,16511.0,201.4051,201.7604,201.3064,201.4248,16511.0
2023-09-27 15:15:00,203.99,204.08,203.86,203.92,8864.0,201.3261,201.4149,201.1978,201.257,8864.0
2023-09-27 15:20:00,203.92,204.07,203.91,204.0,8626.0,201.257,201.4051,201.2471,201.336,8626.0
2023-09-27 15:25:00,204.01,204.1,203.92,203.99,18721.0,201.3458,201.4347,201.257,201.3261,18721.0
2023-09-27 15:30:00,203.92,204.19,203.84,204.16,21486.0,201.257,201.5235,201.1781,201.4939,21486.0
2023-09-27 15:35:00,204.13,204.17,203.72,204.01,15732.0,201.4643,201.5038,201.0596,201.3458,15732.0
2023-09-27 15:40:00,204.06,204.08,203.59,203.81,20921.0,201.3952,201.4149,200.9313,201.1485,20921.0
2023-09-27 15:45:00,203.77,203.81,203.47,203.5,20776.0,201.109,201.1485,200.8129,200.8425,20776.0
2023-09-27 15:50:00,203.52,204.13,203.48,204.09,40388.0,200.8622,201.4643,200.8228,201.4248,40388.0
2023-09-27 15:55:00,204.13,204.27,203.44,203.6,79711.0,201.4643,201.6024,200.7833,200.9412,79711.0
2023-09-28 09:30:00,203.58,204.41,203.58,204.31,3739.0,200.9215,201.7406,200.9215,201.6419,3739.0
2023-09-28 09:35:00,204.98,205.53,204.83,205.53,1340.0,202.3032,202.846,202.1551,202.846,1340.0
2023-09-28 09:40:00,205.31,205.66,204.67,204.68,2903.0,202.6289,202.9743,201.9972,202.0071,2903.0
2023-09-28 09:45:00,204.34,204.5,204.25,204.25,1277.0,201.6715,201.8294,201.5827,201.5827,1277.0
2023-09-28 09:50:00,204.35,204.95,204.35,204.95,7875.0,201.6814,202.2736,201.6814,202.2736,7875.0
2023-09-28 09:55:00,204.93,205.22,204.93,204.98,2870.0,202.2538,202.54,202.2538,202.3032,2870.0
2023-09-28 10:00:00,205.53,205.53,204.77,205.15,4755.0,202.846,202.846,202.0959,202.471,4755.0
2023-09-28 10:05:00,205.25,205.25,204.73,205.06,1720.0,202.5696,202.5696,202.0564,202.3821,1720.0
2023-09-28 10:10:00,204.95,205.31,204.95,205.19,1900.0,202.2736,202.6289,202.2736,202.5104,1900.0
2023-09-28 10:15:00,205.26,205.48,204.91,205.48,1509.0,202.5795,202.7966,202.2341,202.7966,1509.0
2023-09-28 10:20:00,205.47,205.47,205.23,205.23,1100.0,202.7868,202.7868,202.5499,202.5499,1100.0
2023-09-28 10:25:00,205.18,205.41,204.86,205.07,2600.0,202.5006,202.7276,202.1847,202.392,2600.0
2023-09-28 10:30:00,204.94,204.96,204.61,204.9,2100.0,202.2637,202.2834,201.938,202.2242,2100.0
2023-09-28 10:35:00,205.04,205.16,204.95,205.1,2991.0,202.3624,202.4808,202.2736,202.4216,2991.0
2023-09-28 10:40:00,205.1,205.27,204.75,205.25,13081.0,202.4216,202.5894,202.0762,202.5696,13081.0
2023-09-28 10:45:00,205.39,205.62,205.21,205.53,5087.0,202.7078,202.9348,202.5302,202.846,5087.0
2023-09-28 10:50:00,205.63,205.9,205.62,205.78,2575.0,202.9447,203.2112,202.9348,203.0927,2575.0
2023-09-28 10:55:00,205.74,206.03,205.73,205.94,3499.0,203.0532,203.3395,203.0434,203.2506,3499.0
2023-09-28 11:00:00,205.96,206.06,205.67,205.92,2350.0,203.2704,203.3691,202.9842,203.2309,2350.0
2023-09-28 11:05:00,205.92,206.19,205.74,206.06,3463.0,203.2309,203.4974,203.0532,203.3691,3463.0
2023-09-28 11:10:00,206.06,206.24,205.92,205.98,14770.0,203.3691,203.5467,203.2309,203.2901,14770.0
2023-09-28 11:15:00,205.83,205.83,205.4,205.41,2398.0,203.1421,203.1421,202.7177,202.7276,2398.0
2023-09-28 11:20:00,205.41,205.96,205.41,205.9,3223.0,202.7276,203.2704,202.7276,203.2112,3223.0
2023-09-28 11:25:00,205.97,206.68,205.95,206.68,9036.0,203.2802,203.981,203.2605,203.981,9036.0
2023-09-28 11:30:00,206.81,206.86,206.48,206.63,3377.0,204.1093,204.1586,203.7836,203.9316,3377.0
2023-09-28 11:35:00,206.61,206.66,206.28,206.46,1994.0,203.9119,203.9612,203.5862,203.7638,1994.0
2023-09-28 11:40:00,206.42,207.89,206.42,206.75,95824.0,203.7244,205.1752,203.7244,204.0501,95824.0
2023-09-28 11:45:00,206.87,207.99,206.8,207.88,13970.0,204.1685,205.2739,204.0994,205.1653,13970.0
2023-09-28 11:50:00,208.0,208.01,207.59,207.75,13953.0,205.2837,205.2936,204.8791,205.037,13953.0
2023-09-28 11:55:00,207.76,207.78,207.34,207.69,12350.0,205.0469,205.0666,204.6324,204.9778,12350.0
2023-09-28 12:00:00,207.74,208.24,207.06,207.27,25762.0,205.0271,205.5206,204.356,204.5633,25762.0
2023-09-28 12:05:00,207.17,207.45,207.17,207.45,3900.0,204.4646,204.7409,204.4646,204.7409,3900.0
2023-09-28 12:10:00,207.28,207.97,207.19,207.66,10779.0,204.5731,205.2541,204.4843,204.9482,10779.0
2023-09-28 12:15:00,207.66,207.9,207.54,207.67,14213.0,204.9482,205.185,204.8297,204.958,14213.0
2023-09-28 12:20:00,207.6,207.77,207.41,207.61,1261.0,204.889,205.0567,204.7014,204.8988,1261.0
2023-09-28 12:25:00,207.67,208.25,207.66,208.25,2901.0,204.958,205.5305,204.9482,205.5305,2901.0
2023-09-28 12:30:00,208.18,208.24,207.88,207.88,1400.0,205.4614,205.5206,205.1653,205.1653,1400.0
2023-09-28 12:35:00,208.08,208.16,207.91,208.12,2051.0,205.3627,205.4416,205.1949,205.4022,2051.0
2023-09-28 12:40:00,208.08,208.22,208.04,208.17,2800.0,205.3627,205.5009,205.3232,205.4515,2800.0
2023-09-28 12:45:00,208.12,208.12,207.59,207.66,1946.0,205.4022,205.4022,204.8791,204.9482,1946.0
2023-09-28 12:50:00,207.57,207.76,206.9,206.9,3243.0,204.8594,205.0469,204.1981,204.1981,3243.0
2023-09-28 12:55:00,206.85,207.1,206.8,206.8,2521.0,204.1488,204.3955,204.0994,204.0994,2521.0
2023-09-28 13:00:00,206.94,206.94,206.77,206.82,2372.0,204.2376,204.2376,204.0698,204.1191,2372.0
2023-09-28 13:05:00,206.72,207.09,206.64,207.06,2980.0,204.0205,204.3856,203.9415,204.356,2980.0
2023-09-28 13:10:00,207.17,207.31,206.79,207.31,3068.0,204.4646,204.6027,204.0895,204.6027,3068.0
2023-09-28 13:15:00,207.21,207.3,207.12,207.16,2557.0,204.5041,204.5929,204.4152,204.4547,2557.0
2023-09-28 13:20:00,207.12,207.29,207.11,207.29,1010.0,204.4152,204.583,204.4054,204.583,1010.0
2023-09-28 13:25:00,207.26,207.33,206.89,206.89,5970.0,204.5534,204.6225,204.1882,204.1882,5970.0
2023-09-28 13:30:00,206.66,206.67,206.31,206.4,2700.0,203.9612,203.9711,203.6158,203.7046,2700.0
2023-09-28 13:35:00,206.45,206.8,206.44,206.47,2523.0,203.754,204.0994,203.7441,203.7737,2523.0
2023-09-28 13:40:00,206.63,206.63,206.44,206.45,1203.0,203.9316,203.9316,203.7441,203.754,1203.0
2023-09-28 13:45:00,206.3,206.59,206.15,206.55,3809.0,203.6059,203.8921,203.4579,203.8527,3809.0
2023-09-28 13:50:00,206.59,206.74,206.46,206.47,3155.0,203.8921,204.0402,203.7638,203.7737,3155.0
2023-09-28 13:55:00,206.46,206.58,206.32,206.56,3291.0,203.7638,203.8823,203.6257,203.8625,3291.0
2023-09-28 14:00:00,206.6,206.61,206.29,206.31,4038.0,203.902,203.9119,203.5961,203.6158,4038.0
2023-09-28 14:05:00,206.3,206.69,206.3,206.69,27000.0,203.6059,203.9908,203.6059,203.9908,27000.0
2023-09-28 14:10:00,206.46,206.77,206.18,206.69,14980.0,203.7638,204.0698,203.4875,203.9908,14980.0
2023-09-28 14:15:00,206.75,207.21,206.71,207.13,20460.0,204.0501,204.5041,204.0106,204.4251,20460.0
2023-09-28 14:20:00,207.09,207.22,207.06,207.06,6903.0,204.3856,204.5139,204.356,204.356,6903.0
2023-09-28 14:25:00,207.06,207.27,207.01,207.27,5677.0,204.356,204.5633,204.3067,204.5633,5677.0
2023-09-28 14:30:00,207.21,207.23,206.87,206.92,15692.0,204.5041,204.5238,204.1685,204.2178,15692.0
2023-09-28 14:35:00,206.81,206.9,206.6,206.77,9228.0,204.1093,204.1981,203.902,204.0698,9228.0
2023-09-28 14:40:00,206.81,206.89,206.61,206.62,7535.0,204.1093,204.1882,203.9119,203.9218,7535.0
2023-09-28 14:45:00,206.62,206.62,205.92,206.13,2700.0,203.9218,203.9218,203.2309,203.4382,2700.0
2023-09-28 14:50:00,206.14,206.25,206.05,206.14,2230.0,203.448,203.5566,203.3592,203.448,2230.0
2023-09-28 14:55:00,206.07,206.52,206.07,206.48,6294.0,203.3789,203.8231,203.3789,203.7836,6294.0
2023-09-28 15:00:00,206.59,206.7,206.34,206.6,5446.0,203.8921,204.0007,203.6454,203.902,5446.0
2023-09-28 15:05:00,206.66,206.69,206.43,206.53,7316.0,203.9612,203.9908,203.7342,203.8329,7316.0
2023-09-28 15:10:00,206.53,206.88,206.34,206.88,6711.0,203.8329,204.1784,203.6454,204.1784,6711.0
2023-09-28 15:15:00,206.82,206.96,206.81,206.85,2970.0,204.1191,204.2573,204.1093,204.1488,2970.0
2023-09-28 15:20:00,206.75,206.84,206.59,206.59,5349.0,204.0501,204.1389,203.8921,203.8921,5349.0
2023-09-28 15:25:00,206.65,206.66,206.52,206.57,7834.0,203.9514,203.9612,203.8231,203.8724,7834.0
2023-09-28 15:30:00,206.57,206.61,206.1,206.15,20435.0,203.8724,203.9119,203.4085,203.4579,20435.0
2023-09-28 15:35:00,206.14,206.14,205.15,205.26,10092.0,203.448,203.448,202.471,202.5795,10092.0
2023-09-28 15:40:00,205.32,205.68,205.29,205.67,21621.0,202.6387,202.994,202.6091,202.9842,21621.0
2023-09-28 15:45:00,205.63,205.63,205.19,205.33,18129.0,202.9447,202.9447,202.5104,202.6486,18129.0
2023-09-28 15:50:00,205.18,205.48,204.93,205.28,31864.0,202.5006,202.7966,202.2538,202.5993,31864.0
2023-09-28 15:55:00,205.31,205.41,204.93,205.03,66818.0,202.6289,202.7276,202.2538,202.3525,66818.0
2023-09-29 09:30:00,206.31,207.85,206.11,206.41,8344.0,203.6158,205.1357,203.4184,203.7145,8344.0
2023-09-29 09:35:00,206.34,206.58,205.85,205.85,2855.0,203.6454,203.8823,203.1618,203.1618,2855.0
2023-09-29 09:40:00,205.87,205.89,205.38,205.42,800.0,203.1816,203.2013,202.6979,202.7374,800.0
2023-09-29 09:45:00,205.4,205.48,204.43,205.0,6902.0,202.7177,202.7966,201.7604,202.3229,6902.0
2023-09-29 09:50:00,205.14,206.22,205.1,205.95,5719.0,202.4611,203.527,202.4216,203.2605,5719.0
2023-09-29 09:55:00,206.17,206.17,205.8,205.89,5271.0,203.4776,203.4776,203.1125,203.2013,5271.0
2023-09-29 10:00:00,206.22,206.31,205.79,205.79,1400.0,203.527,203.6158,203.1026,203.1026,1400.0
2023-09-29 10:05:00,205.74,205.8,205.62,205.76,1421.0,203.0532,203.1125,202.9348,203.073,1421.0
2023-09-29 10:10:00,205.57,205.65,205.04,205.17,1000.0,202.8855,202.9644,202.3624,202.4907,1000.0
2023-09-29 10:15:00,205.26,205.26,204.68,204.89,2406.0,202.5795,202.5795,202.0071,202.2143,2406.0
2023-09-29 10:20:00,204.92,205.03,204.88,204.98,1731.0,202.244,202.3525,202.2045,202.3032,1731.0
2023-09-29 10:25:00,204.81,205.02,204.65,204.93,2414.0,202.1354,202.3427,201.9775,202.2538,2414.0
2023-09-29 10:30:00,205.0,205.05,204.92,205.04,3200.0,202.3229,202.3723,202.244,202.3624,3200.0
2023-09-29 10:35:00,205.08,205.14,204.7,204.71,3177.0,202.4019,202.4611,202.0268,202.0367,3177.0
2023-09-29 10:40:00,204.71,204.89,204.63,204.83,3199.0,202.0367,202.2143,201.9577,202.1551,3199.0
2023-09-29 10:45:00,204.83,204.88,204.82,204.84,900.0,202.1551,202.2045,202.1453,202.165,900.0
2023-09-29 10:50:00,204.84,205.05,204.71,205.05,1511.0,202.165,202.3723,202.0367,202.3723,1511.0
2023-09-29 10:55:00,205.05,205.05,204.63,204.64,1817.0,202.3723,202.3723,201.9577,201.9676,1817.0
2023-09-29 11:00:00,204.79,204.79,204.39,204.43,1339.0,202.1157,202.1157,201.7209,201.7604,1339.0
2023-09-29 11:05:00,204.55,204.87,204.51,204.87,1833.0,201.8788,202.1946,201.8393,202.1946,1833.0
2023-09-29 11:10:00,204.9,204.98,204.64,204.81,5080.0,202.2242,202.3032,201.9676,202.1354,5080.0
2023-09-29 11:15:00,204.65,204.88,204.65,204.85,2800.0,201.9775,202.2045,201.9775,202.1749,2800.0
2023-09-29 11:20:00,204.89,204.9,204.57,204.57,11391.0,202.2143,202.2242,201.8985,201.8985,11391.0
2023-09-29 11:25:00,204.71,204.74,203.88,203.88,3530.0,202.0367,202.0663,201.2175,201.2175,3530.0
2023-09-29 11:30:00,203.87,204.23,203.87,203.9,3273.0,201.2077,201.563,201.2077,201.2373,3273.0
2023-09-29 11:35:00,203.87,203.97,203.6,203.66,2420.0,201.2077,201.3064,200.9412,201.0004,2420.0
2023-09-29 11:40:00,203.63,203.88,203.62,203.62,1197.0,200.9708,201.2175,200.9609,200.9609,1197.0
2023-09-29 11:45:00,203.61,203.63,203.44,203.53,2638.0,200.9511,200.9708,200.7833,200.8721,2638.0
2023-09-29 11:50:00,203.45,203.5,203.16,203.25,2331.0,200.7932,200.8425,200.5069,200.5958,2331.0
2023-09-29 11:55:00,203.3,203.58,203.28,203.48,1967.0,200.6451,200.9215,200.6254,200.8228,1967.0
2023-09-29 12:00:00,203.51,203.51,203.32,203.36,1950.0,200.8524,200.8524,200.6649,200.7043,1950.0
2023-09-29 12:05:00,203.45,203.87,203.45,203.75,6006.0,200.7932,201.2077,200.7932,201.0892,6006.0
2023-09-29 12:10:00,203.68,203.74,203.33,203.34,3181.0,201.0201,201.0794,200.6747,200.6846,3181.0
2023-09-29 12:15:00,203.28,203.52,203.26,203.51,1597.0,200.6254,200.8622,200.6056,200.8524,1597.0
2023-09-29 12:20:00,203.56,203.68,203.43,203.44,3721.0,200.9017,201.0201,200.7734,200.7833,3721.0
2023-09-29 12:25:00,203.37,203.42,203.3,203.34,1200.0,200.7142,200.7635,200.6451,200.6846,1200.0
2023-09-29 12:30:00,203.27,203.51,203.02,203.17,3458.0,200.6155,200.8524,200.3688,200.5168,3458.0
2023-09-29 12:35:00,203.2,203.38,203.06,203.07,6638.0,200.5464,200.7241,200.4082,200.4181,6638.0
2023-09-29 12:40:00,203.18,203.42,203.18,203.19,2075.0,200.5267,200.7635,200.5267,200.5365,2075.0
2023-09-29 12:45:00,203.18,203.19,202.75,202.75,3900.0,200.5267,200.5365,200.1023,200.1023,3900.0
2023-09-29 12:50:00,202.66,202.66,202.4,202.49,1803.0,200.0135,200.0135,199.7569,199.8457,1803.0
2023-09-29 12:55:00,202.57,202.63,202.44,202.56,2743.0,199.9246,199.9839,199.7963,199.9148,2743.0
2023-09-29 13:00:00,202.31,202.31,202.1,202.15,2600.0,199.668,199.668,199.4608,199.5101,2600.0
2023-09-29 13:05:00,202.13,202.13,201.82,202.13,4925.0,199.4904,199.4904,199.1844,199.4904,4925.0
2023-09-29 13:10:00,202.11,202.2,201.87,201.98,4063.0,199.4707,199.5595,199.2338,199.3424,4063.0
2023-09-29 13:15:00,201.98,201.98,201.78,201.79,2200.0,199.3424,199.3424,199.145,199.1548,2200.0
2023-09-29 13:20:00,201.81,201.96,201.73,201.8,1600.0,199.1746,199.3226,199.0956,199.1647,1600.0
2023-09-29 13:25:00,201.87,202.05,201.85,202.05,3100.0,199.2338,199.4114,199.214,199.4114,3100.0
2023-09-29 13:30:00,201.95,202.14,201.87,201.95,1890.0,199.3127,199.5003,199.2338,199.3127,1890.0
2023-09-29 13:35:00,201.91,202.22,201.76,202.11,2135.0,199.2733,199.5792,199.1252,199.4707,2135.0
2023-09-29 13:40:00,202.09,202.45,202.09,202.45,800.0,199.4509,199.8062,199.4509,199.8062,800.0
2023-09-29 13:45:00,202.43,202.6,202.13,202.14,2320.0,199.7865,199.9543,199.4904,199.5003,2320.0
2023-09-29 13:50:00,202.05,202.13,201.84,202.05,4451.0,199.4114,199.4904,199.2042,199.4114,4451.0
2023-09-29 13:55:00,201.98,202.08,201.71,201.78,1100.0,199.3424,199.441,199.0759,199.145,1100.0
2023-09-29 14:00:00,201.65,201.82,201.3,201.63,2016.0,199.0167,199.1844,198.6712,198.9969,2016.0
2023-09-29 14:05:00,201.65,201.82,201.5,201.5,2500.0,199.0167,199.1844,198.8686,198.8686,2500.0
2023-09-29 14:10:00,201.69,201.7,201.46,201.52,2274.0,199.0561,199.066,198.8291,198.8884,2274.0
2023-09-29 14:15:00,201.48,201.7,201.39,201.53,3276.0,198.8489,199.066,198.7601,198.8982,3276.0
2023-09-29 14:20:00,201.51,201.75,201.46,201.74,2407.0,198.8785,199.1154,198.8291,199.1055,2407.0
2023-09-29 14:25:00,201.75,201.75,201.35,201.35,3656.0,199.1154,199.1154,198.7206,198.7206,3656.0
2023-09-29 14:30:00,201.31,201.46,201.27,201.46,1614.0,198.6811,198.8291,198.6416,198.8291,1614.0
2023-09-29 14:35:00,201.43,201.52,201.25,201.25,4430.0,198.7995,198.8884,198.6219,198.6219,4430.0
2023-09-29 14:40:00,201.34,201.64,201.26,201.58,4345.0,198.7107,199.0068,198.6318,198.9476,4345.0
2023-09-29 14:45:00,201.65,201.89,201.65,201.89,1801.0,199.0167,199.2535,199.0167,199.2535,1801.0
2023-09-29 14:50:00,201.85,201.92,201.73,201.84,2348.0,199.214,199.2831,199.0956,199.2042,2348.0
2023-09-29 14:55:00,201.99,202.41,201.92,202.41,5133.0,199.3522,199.7667,199.2831,199.7667,5133.0
2023-09-29 15:00:00,202.35,202.5,201.9,201.9,2225.0,199.7075,199.8556,199.2634,199.2634,2225.0
2023-09-29 15:05:00,202.01,202.28,201.97,202.08,3585.0,199.372,199.6384,199.3325,199.441,3585.0
2023-09-29 15:10:00,202.12,202.33,202.04,202.1,3919.0,199.4805,199.6878,199.4016,199.4608,3919.0
2023-09-29 15:15:00,202.27,202.43,202.18,202.18,3910.0,199.6286,199.7865,199.5397,199.5397,3910.0
2023-09-29 15:20:00,202.18,202.2,202.05,202.11,4729.0,199.5397,199.5595,199.4114,199.4707,4729.0
2023-09-29 15:25:00,202.13,202.22,201.74,201.94,9865.0,199.4904,199.5792,199.1055,199.3029,9865.0
2023-09-29 15:30:00,201.95,201.97,201.4,201.45,4323.0,199.3127,199.3325,198.7699,198.8193,4323.0
2023-09-29 15:35:00,201.39,201.49,201.32,201.48,5710.0,198.7601,198.8587,198.691,198.8489,5710.0
2023-09-29 15:40:00,201.5,201.56,201.22,201.34,9690.0,198.8686,198.9278,198.5923,198.7107,9690.0
2023-09-29 15:45:00,201.34,201.66,201.23,201.47,18527.0,198.7107,199.0265,198.6021,198.839,18527.0
2023-09-29 15:50:00,201.54,202.09,201.53,201.85,15869.0,198.9081,199.4509,198.8982,199.214,15869.0
2023-09-29 15:55:00,201.79,202.07,201.62,202.02,47729.0,199.1548,199.4312,198.9871,199.3818,47729.0
2023-10-02 09:30:00,201.35,202.06,201.35,201.86,12324.0,198.7206,199.4213,198.7206,199.2239,12324.0
2023-10-02 09:35:00,201.69,202.53,201.68,202.53,800.0,199.0561,199.8852,199.0463,199.8852,800.0
2023-10-02 09:40:00,202.17,202.64,201.94,202.48,6407.0,199.5299,199.9937,199.3029,199.8358,6407.0
2023-10-02 09:45:00,202.45,202.54,201.95,201.99,2941.0,199.8062,199.895,199.3127,199.3522,2941.0
2023-10-02 09:50:00,201.94,202.01,201.51,201.66,2700.0,199.3029,199.372,198.8785,199.0265,2700.0
2023-10-02 09:55:00,201.77,202.5,201.77,202.49,3100.0,199.1351,199.8556,199.1351,199.8457,3100.0
2023-10-02 10:00:00,202.4,203.1,202.14,202.94,13373.0,199.7569,200.4477,199.5003,200.2898,13373.0
2023-10-02 10:05:00,202.69,202.79,202.44,202.56,2525.0,200.0431,200.1418,199.7963,199.9148,2525.0
2023-10-02 10:10:00,202.45,202.86,202.43,202.76,6732.0,199.8062,200.2109,199.7865,200.1122,6732.0
2023-10-02 10:15:00,202.94,203.22,202.63,203.06,3766.0,200.2898,200.5662,199.9839,200.4082,3766.0
2023-10-02 10:20:00,203.07,203.18,202.62,203.12,4900.0,200.4181,200.5267,199.974,200.4675,4900.0
2023-10-02 10:25:00,203.24,203.51,203.2,203.26,5104.0,200.5859,200.8524,200.5464,200.6056,5104.0
2023-10-02 10:30:00,203.17,203.53,203.17,203.39,5601.0,200.5168,200.8721,200.5168,200.7339,5601.0
2023-10-02 10:35:00,203.39,203.46,203.08,203.16,6285.0,200.7339,200.803,200.428,200.5069,6285.0
2023-10-02 10:40:00,203.15,203.17,202.6,202.93,2328.0,200.4971,200.5168,199.9543,200.2799,2328.0
2023-10-02 10:45:00,203.04,203.04,202.73,202.76,1833.0,200.3885,200.3885,200.0826,200.1122,1833.0
2023-10-02 10:50:00,202.83,202.92,202.71,202.71,3664.0,200.1812,200.2701,200.0628,200.0628,3664.0
2023-10-02 10:55:00,202.82,203.15,202.77,203.15,1420.0,200.1714,200.4971,200.122,200.4971,1420.0
2023-10-02 11:00:00,203.3,203.69,203.2,203.42,2377.0,200.6451,201.03,200.5464,200.7635,2377.0
2023-10-02 11:05:00,203.3,203.41,203.0,203.0,3233.0,200.6451,200.7537,200.349,200.349,3233.0
2023-10-02 11:10:00,202.86,203.08,202.71,203.08,1760.0,200.2109,200.428,200.0628,200.428,1760.0
2023-10-02 11:15:00,203.25,203.25,202.43,202.51,3979.0,200.5958,200.5958,199.7865,199.8654,3979.0
2023-10-02 11:20:00,202.47,202.68,202.34,202.68,2704.0,199.826,200.0332,199.6976,200.0332,2704.0
2023-10-02 11:25:00,202.59,202.6,202.17,202.17,1838.0,199.9444,199.9543,199.5299,199.5299,1838.0
2023-10-02 11:30:00,202.32,202.95,202.28,202.64,3026.0,199.6779,200.2997,199.6384,199.9937,3026.0
2023-10-02 11:35:00,202.64,202.65,202.05,202.06,1200.0,199.9937,200.0036,199.4114,199.4213,1200.0
2023-10-02 11:40:00,202.05,202.1,201.55,201.55,2300.0,199.4114,199.4608,198.918,198.918,2300.0
2023-10-02 11:45:00,201.41,201.44,201.14,201.15,1467.0,198.7798,198.8094,198.5133,198.5232,1467.0
2023-10-02 11:50:00,201.17,201.33,201.12,201.12,2412.0,198.5429,198.7008,198.4936,198.4936,2412.0
2023-10-02 11:55:00,201.12,201.34,200.97,201.34,5214.0,198.4936,198.7107,198.3455,198.7107,5214.0
2023-10-02 12:00:00,201.31,201.38,200.58,200.58,5888.0,198.6811,198.7502,197.9606,197.9606,5888.0
2023-10-02 12:05:00,200.52,200.74,200.48,200.68,6124.0,197.9014,198.1185,197.8619,198.0593,6124.0
2023-10-02 12:10:00,200.54,200.58,200.35,200.41,6007.0,197.9212,197.9606,197.7336,197.7929,6007.0
2023-10-02 12:15:00,200.42,200.42,199.99,200.08,4212.0,197.8027,197.8027,197.3783,197.4672,4212.0
2023-10-02 12:20:00,199.99,200.34,199.99,200.34,2832.0,197.3783,197.7238,197.3783,197.7238,2832.0
2023-10-02 12:25:00,200.28,200.37,200.25,200.27,1799.0,197.6646,197.7534,197.6349,197.6547,1799.0
2023-10-02 12:30:00,200.27,200.32,200.16,200.21,5398.0,197.6547,197.704,197.5461,197.5955,5398.0
2023-10-02 12:35:00,200.21,200.44,200.12,200.12,4037.0,197.5955,197.8225,197.5066,197.5066,4037.0
2023-10-02 12:40:00,200.15,200.19,199.98,199.99,6096.0,197.5362,197.5757,197.3685,197.3783,6096.0
2023-10-02 12:45:00,199.98,200.07,199.45,199.45,4352.0,197.3685,197.4573,196.8454,196.8454,4352.0
2023-10-02 12:50:00,199.47,199.6,199.33,199.4,5028.0,196.8651,196.9934,196.727,196.796,5028.0
2023-10-02 12:55:00,199.41,199.77,199.36,199.77,6703.0,196.8059,197.1612,196.7566,197.1612,6703.0
2023-10-02 13:00:00,199.92,199.94,199.7,199.7,3197.0,197.3093,197.329,197.0921,197.0921,3197.0
2023-10-02 13:05:00,199.93,200.05,199.63,199.88,4541.0,197.3191,197.4376,197.023,197.2698,4541.0
2023-10-02 13:10:00,199.81,199.82,199.53,199.71,3148.0,197.2007,197.2106,196.9243,197.102,3148.0
2023-10-02 13:15:00,199.69,200.08,199.69,200.03,3386.0,197.0823,197.4672,197.0823,197.4178,3386.0
2023-10-02 13:20:00,200.21,200.32,200.08,200.27,2134.0,197.5955,197.704,197.4672,197.6547,2134.0
2023-10-02 13:25:00,200.29,200.29,200.19,200.23,1639.0,197.6744,197.6744,197.5757,197.6152,1639.0
2023-10-02 13:30:00,200.28,200.28,200.16,200.19,1653.0,197.6646,197.6646,197.5461,197.5757,1653.0
2023-10-02 13:35:00,200.29,200.46,200.22,200.46,1974.0,197.6744,197.8422,197.6053,197.8422,1974.0
2023-10-02 13:40:00,200.38,200.38,200.02,200.1,6810.0,197.7632,197.7632,197.4079,197.4869,6810.0
2023-10-02 13:45:00,200.07,200.23,199.9,200.14,4687.0,197.4573,197.6152,197.2895,197.5264,4687.0
2023-10-02 13:50:00,200.17,200.37,200.02,200.22,4374.0,197.556,197.7534,197.4079,197.6053,4374.0
2023-10-02 13:55:00,200.28,200.36,199.68,199.68,5192.0,197.6646,197.7435,197.0724,197.0724,5192.0
2023-10-02 14:00:00,199.75,199.84,199.67,199.68,2350.0,197.1415,197.2303,197.0625,197.0724,2350.0
2023-10-02 14:05:00,199.7,199.91,199.61,199.61,5111.0,197.0921,197.2994,197.0033,197.0033,5111.0
2023-10-02 14:10:00,199.72,200.25,199.68,200.19,5125.0,197.1119,197.6349,197.0724,197.5757,5125.0
2023-10-02 14:15:00,200.22,200.22,200.08,200.09,4445.0,197.6053,197.6053,197.4672,197.477,4445.0
2023-10-02 14:20:00,200.08,200.15,199.88,200.02,4280.0,197.4672,197.5362,197.2698,197.4079,4280.0
2023-10-02 14:25:00,200.07,200.1,199.9,200.0,2717.0,197.4573,197.4869,197.2895,197.3882,2717.0
2023-10-02 14:30:00,200.0,200.17,199.95,200.0,2390.0,197.3882,197.556,197.3389,197.3882,2390.0
2023-10-02 14:35:00,200.0,200.01,199.67,199.75,4433.0,197.3882,197.3981,197.0625,197.1415,4433.0
2023-10-02 14:40:00,199.67,199.89,199.54,199.76,4298.0,197.0625,197.2796,196.9342,197.1513,4298.0
2023-10-02 14:45:00,199.81,199.84,199.55,199.59,2451.0,197.2007,197.2303,196.9441,196.9836,2451.0
2023-10-02 14:50:00,199.61,200.01,199.42,199.94,9311.0,197.0033,197.3981,196.8158,197.329,9311.0
2023-10-02 14:55:00,199.87,199.89,199.71,199.82,3000.0,197.2599,197.2796,197.102,197.2106,3000.0
2023-10-02 15:00:00,199.78,199.78,199.55,199.55,3503.0,197.1711,197.1711,196.9441,196.9441,3503.0
2023-10-02 15:05:00,199.57,199.95,199.5,199.65,31262.0,196.9638,197.3389,196.8947,197.0428,31262.0
2023-10-02 15:10:00,199.58,199.68,199.43,199.43,6172.0,196.9737,197.0724,196.8257,196.8257,6172.0
2023-10-02 15:15:00,199.49,199.77,199.45,199.66,6035.0,196.8849,197.1612,196.8454,197.0526,6035.0
2023-10-02 15:20:00,199.58,200.2,199.53,200.18,2321.0,196.9737,197.5856,196.9243,197.5659,2321.0
2023-10-02 15:25:00,200.21,200.27,200.17,200.27,1264.0,197.5955,197.6547,197.556,197.6547,1264.0
2023-10-02 15:30:00,200.17,200.41,200.11,200.38,5604.0,197.556,197.7929,197.4968,197.7632,5604.0
2023-10-02 15:35:00,200.31,200.36,200.06,200.25,8293.0,197.6942,197.7435,197.4474,197.6349,8293.0
2023-10-02 15:40:00,200.2,200.53,200.19,200.25,9230.0,197.5856,197.9113,197.5757,197.6349,9230.0
2023-10-02 15:45:00,200.17,200.54,200.13,200.43,10367.0,197.556,197.9212,197.5165,197.8126,10367.0
2023-10-02 15:50:00,200.46,200.54,200.14,200.54,22787.0,197.8422,197.9212,197.5264,197.9212,22787.0
2023-10-02 15:55:00,200.55,200.99,200.54,200.93,52960.0,197.931,198.3653,197.9212,198.3061,52960.0
2023-10-03 09:30:00,199.91,200.4,199.7,200.4,7017.0,197.2994,197.783,197.0921,197.783,7017.0
2023-10-03 09:35:00,200.77,201.46,200.62,201.31,505.0,198.1482,198.8291,198.0001,198.6811,505.0
2023-10-03 09:40:00,201.63,202.99,201.43,202.95,2846.0,198.9969,200.3392,198.7995,200.2997,2846.0
2023-10-03 09:45:00,202.65,202.8,201.78,202.34,10134.0,200.0036,200.1516,199.145,199.6976,10134.0
2023-10-03 09:50:00,202.5,202.83,202.07,202.37,5597.0,199.8556,200.1812,199.4312,199.7273,5597.0
2023-10-03 09:55:00,202.04,202.24,201.98,202.0,2160.0,199.4016,199.599,199.3424,199.3621,2160.0
2023-10-03 10:00:00,201.75,201.92,201.27,201.72,4979.0,199.1154,199.2831,198.6416,199.0857,4979.0
2023-10-03 10:05:00,201.16,201.25,200.32,200.75,8540.0,198.5331,198.6219,197.704,198.1284,8540.0
2023-10-03 10:10:00,200.86,201.02,200.09,200.1,5469.0,198.237,198.3949,197.477,197.4869,5469.0
2023-10-03 10:15:00,200.09,200.14,199.83,199.98,4248.0,197.477,197.5264,197.2204,197.3685,4248.0
2023-10-03 10:20:00,200.0,200.39,199.98,200.01,6993.0,197.3882,197.7731,197.3685,197.3981,6993.0
2023-10-03 10:25:00,200.21,200.28,199.9,199.97,3213.0,197.5955,197.6646,197.2895,197.3586,3213.0
2023-10-03 10:30:00,199.98,200.32,199.97,200.15,4030.0,197.3685,197.704,197.3586,197.5362,4030.0
2023-10-03 10:35:00,200.15,200.22,199.91,200.22,6243.0,197.5362,197.6053,197.2994,197.6053,6243.0
2023-10-03 10:40:00,200.3,200.5,200.11,200.21,4318.0,197.6843,197.8817,197.4968,197.5955,4318.0
2023-10-03 10:45:00,200.24,200.24,199.61,199.72,3072.0,197.6251,197.6251,197.0033,197.1119,3072.0
2023-10-03 10:50:00,199.73,200.13,199.64,199.74,7392.0,197.1217,197.5165,197.0329,197.1316,7392.0
2023-10-03 10:55:00,199.75,200.0,199.67,199.81,2626.0,197.1415,197.3882,197.0625,197.2007,2626.0
2023-10-03 11:00:00,199.82,199.88,199.64,199.87,2903.0,197.2106,197.2698,197.0329,197.2599,2903.0
2023-10-03 11:05:00,199.97,199.97,199.49,199.49,4697.0,197.3586,197.3586,196.8849,196.8849,4697.0
2023-10-03 11:10:00,199.39,199.69,199.38,199.52,4081.0,196.7862,197.0823,196.7763,196.9145,4081.0
2023-10-03 11:15:00,199.39,199.61,199.24,199.48,8016.0,196.7862,197.0033,196.6381,196.875,8016.0
2023-10-03 11:20:00,199.45,199.6,199.07,199.25,5983.0,196.8454,196.9934,196.4704,196.648,5983.0
2023-10-03 11:25:00,199.18,199.18,198.96,199.09,5119.0,196.5789,196.5789,196.3618,196.4901,5119.0
2023-10-03 11:30:00,199.04,199.23,199.01,199.14,6157.0,196.4407,196.6283,196.4111,196.5394,6157.0
2023-10-03 11:35:00,199.11,199.22,199.08,199.08,4775.0,196.5098,196.6184,196.4802,196.4802,4775.0
2023-10-03 11:40:00,199.13,199.67,199.03,199.67,4225.0,196.5296,197.0625,196.4309,197.0625,4225.0
2023-10-03 11:45:00,199.58,199.68,199.3,199.58,9044.0,196.9737,197.0724,196.6973,196.9737,9044.0
2023-10-03 11:50:00,199.53,199.59,199.24,199.24,4200.0,196.9243,196.9836,196.6381,196.6381,4200.0
2023-10-03 11:55:00,199.33,199.82,199.3,199.82,3552.0,196.727,197.2106,196.6973,197.2106,3552.0
2023-10-03 12:00:00,199.93,200.4,199.93,200.4,2016.0,197.3191,197.783,197.3191,197.783,2016.0
2023-10-03 12:05:00,200.45,200.62,200.24,200.24,1971.0,197.8323,198.0001,197.6251,197.6251,1971.0
2023-10-03 12:10:00,200.26,200.3,200.2,200.28,1558.0,197.6448,197.6843,197.5856,197.6646,1558.0
2023-10-03 12:15:00,200.4,200.52,200.2,200.44,2296.0,197.783,197.9014,197.5856,197.8225,2296.0
2023-10-03 12:20:00,200.35,200.61,200.31,200.31,4058.0,197.7336,197.9902,197.6942,197.6942,4058.0
2023-10-03 12:25:00,200.34,200.5,200.26,200.41,7179.0,197.7238,197.8817,197.6448,197.7929,7179.0
2023-10-03 12:30:00,200.44,200.5,200.25,200.25,3606.0,197.8225,197.8817,197.6349,197.6349,3606.0
2023-10-03 12:35:00,200.19,200.19,199.97,199.99,1776.0,197.5757,197.5757,197.3586,197.3783,1776.0
2023-10-03 12:40:00,200.12,200.34,200.0,200.08,3309.0,197.5066,197.7238,197.3882,197.4672,3309.0
2023-10-03 12:45:00,199.98,200.22,199.97,200.22,3269.0,197.3685,197.6053,197.3586,197.6053,3269.0
2023-10-03 12:50:00,200.2,200.22,199.67,199.68,7271.0,197.5856,197.6053,197.0625,197.0724,7271.0
2023-10-03 12:55:00,199.68,199.96,199.56,199.91,4487.0,197.0724,197.3487,196.954,197.2994,4487.0
2023-10-03 13:00:00,199.99,200.09,199.98,200.06,5950.0,197.3783,197.477,197.3685,197.4474,5950.0
2023-10-03 13:05:00,200.06,200.15,199.75,199.78,3256.0,197.4474,197.5362,197.1415,197.1711,3256.0
2023-10-03 13:10:00,199.78,199.87,199.57,199.78,4173.0,197.1711,197.2599,196.9638,197.1711,4173.0
2023-10-03 13:15:00,199.78,199.78,199.65,199.67,1296.0,197.1711,197.1711,197.0428,197.0625,1296.0
2023-10-03 13:20:00,199.69,200.01,199.63,199.98,4502.0,197.0823,197.3981,197.023,197.3685,4502.0
2023-10-03 13:25:00,200.01,200.04,199.83,199.89,2724.0,197.3981,197.4277,197.2204,197.2796,2724.0
2023-10-03 13:30:00,199.9,200.24,199.89,200.24,10244.0,197.2895,197.6251,197.2796,197.6251,10244.0
2023-10-03 13:35:00,200.26,200.5,200.17,200.5,3053.0,197.6448,197.8817,197.556,197.8817,3053.0
2023-10-03 13:40:00,200.5,200.5,200.37,200.44,1929.0,197.8817,197.8817,197.7534,197.8225,1929.0
2023-10-03 13:45:00,200.38,200.38,199.75,199.76,6377.0,197.7632,197.7632,197.1415,197.1513,6377.0
2023-10-03 13:50:00,199.86,199.96,199.81,199.96,1300.0,197.25,197.3487,197.2007,197.3487,1300.0
2023-10-03 13:55:00,199.89,199.98,199.87,199.97,907.0,197.2796,197.3685,197.2599,197.3586,907.0
2023-10-03 14:00:00,199.99,199.99,199.52,199.59,5851.0,197.3783,197.3783,196.9145,196.9836,5851.0
2023-10-03 14:05:00,199.63,199.63,199.32,199.46,3423.0,197.023,197.023,196.7171,196.8553,3423.0
2023-10-03 14:10:00,199.49,199.63,199.45,199.53,3749.0,196.8849,197.023,196.8454,196.9243,3749.0
2023-10-03 14:15:00,199.47,199.67,199.41,199.67,15818.0,196.8651,197.0625,196.8059,197.0625,15818.0
2023-10-03 14:20:00,199.64,199.64,199.35,199.37,1793.0,197.0329,197.0329,196.7467,196.7664,1793.0
2023-10-03 14:25:00,199.36,199.55,199.36,199.55,2290.0,196.7566,196.9441,196.7566,196.9441,2290.0
2023-10-03 14:30:00,199.75,200.1,199.67,200.06,7863.0,197.1415,197.4869,197.0625,197.4474,7863.0
2023-10-03 14:35:00,200.02,200.33,200.02,200.33,2254.0,197.4079,197.7139,197.4079,197.7139,2254.0
2023-10-03 14:40:00,200.4,200.59,200.38,200.5,2025.0,197.783,197.9705,197.7632,197.8817,2025.0
2023-10-03 14:45:00,200.49,200.66,200.48,200.58,3748.0,197.8718,198.0396,197.8619,197.9606,3748.0
2023-10-03 14:50:00,200.56,201.03,200.55,200.95,10856.0,197.9409,198.4048,197.931,198.3258,10856.0
2023-10-03 14:55:00,200.94,200.94,200.57,200.58,3569.0,198.3159,198.3159,197.9508,197.9606,3569.0
2023-10-03 15:00:00,200.7,200.85,200.57,200.83,4346.0,198.0791,198.2271,197.9508,198.2074,4346.0
2023-10-03 15:05:00,200.83,200.83,200.58,200.67,2495.0,198.2074,198.2074,197.9606,198.0495,2495.0
2023-10-03 15:10:00,200.67,200.67,200.27,200.27,2875.0,198.0495,198.0495,197.6547,197.6547,2875.0
2023-10-03 15:15:00,200.27,200.4,200.18,200.24,6258.0,197.6547,197.783,197.5659,197.6251,6258.0
2023-10-03 15:20:00,200.28,200.54,200.28,200.5,5043.0,197.6646,197.9212,197.6646,197.8817,5043.0
2023-10-03 15:25:00,200.45,200.45,200.17,200.35,3323.0,197.8323,197.8323,197.556,197.7336,3323.0
2023-10-03 15:30:00,200.35,200.35,200.06,200.1,7890.0,197.7336,197.7336,197.4474,197.4869,7890.0
2023-10-03 15:35:00,200.14,200.48,200.13,200.48,9408.0,197.5264,197.8619,197.5165,197.8619,9408.0
2023-10-03 15:40:00,200.53,200.62,200.49,200.49,6385.0,197.9113,198.0001,197.8718,197.8718,6385.0
2023-10-03 15:45:00,200.48,200.6,200.38,200.38,10712.0,197.8619,197.9804,197.7632,197.7632,10712.0
2023-10-03 15:50:00,200.34,200.55,199.85,199.86,16805.0,197.7238,197.931,197.2402,197.25,16805.0
2023-10-03 15:55:00,199.9,200.04,199.7,200.04,50459.0,197.2895,197.4277,197.0921,197.4277,50459.0
2023-10-04 09:30:00,201.19,202.01,200.64,201.06,14662.0,198.5627,199.372,198.0198,198.4344,14662.0
2023-10-04 09:35:00,200.67,202.75,200.6,202.71,8116.0,198.0495,200.1023,197.9804,200.0628,8116.0
2023-10-04 09:40:00,202.71,203.28,202.6,202.78,5450.0,200.0628,200.6254,199.9543,200.1319,5450.0
2023-10-04 09:45:00,202.69,202.99,202.41,202.59,16804.0,200.0431,200.3392,199.7667,199.9444,16804.0
2023-10-04 09:50:00,202.5,202.5,201.52,202.13,7702.0,199.8556,199.8556,198.8884,199.4904,7702.0
2023-10-04 09:55:00,202.32,202.32,201.67,202.0,12943.0,199.6779,199.6779,199.0364,199.3621,12943.0
2023-10-04 10:00:00,202.17,202.27,201.65,201.81,12936.0,199.5299,199.6286,199.0167,199.1746,12936.0
2023-10-04 10:05:00,201.81,202.01,201.35,201.74,11115.0,199.1746,199.372,198.7206,199.1055,11115.0
2023-10-04 10:10:00,201.74,202.56,201.68,202.37,5458.0,199.1055,199.9148,199.0463,199.7273,5458.0
2023-10-04 10:15:00,202.37,202.5,202.05,202.11,3737.0,199.7273,199.8556,199.4114,199.4707,3737.0
2023-10-04 10:20:00,202.0,202.02,201.23,201.55,3868.0,199.3621,199.3818,198.6021,198.918,3868.0
2023-10-04 10:25:00,201.56,201.64,201.11,201.11,3600.0,198.9278,199.0068,198.4837,198.4837,3600.0
2023-10-04 10:30:00,201.22,202.11,201.21,202.11,10100.0,198.5923,199.4707,198.5824,199.4707,10100.0
2023-10-04 10:35:00,202.16,202.47,202.16,202.34,3725.0,199.52,199.826,199.52,199.6976,3725.0
2023-10-04 10:40:00,202.42,202.81,202.3,202.34,7497.0,199.7766,200.1615,199.6582,199.6976,7497.0
2023-10-04 10:45:00,202.44,202.47,202.05,202.12,3954.0,199.7963,199.826,199.4114,199.4805,3954.0
2023-10-04 10:50:00,202.15,202.78,202.1,202.36,8530.0,199.5101,200.1319,199.4608,199.7174,8530.0
2023-10-04 10:55:00,202.35,202.52,202.18,202.18,7300.0,199.7075,199.8753,199.5397,199.5397,7300.0
2023-10-04 11:00:00,202.28,202.41,202.21,202.37,5759.0,199.6384,199.7667,199.5693,199.7273,5759.0
2023-10-04 11:05:00,202.37,203.32,202.3,203.26,20612.0,199.7273,200.6649,199.6582,200.6056,20612.0
2023-10-04 11:10:00,203.2,203.58,203.19,203.58,10447.0,200.5464,200.9215,200.5365,200.9215,10447.0
2023-10-04 11:15:00,203.5,204.13,203.45,204.02,9683.0,200.8425,201.4643,200.7932,201.3557,9683.0
2023-10-04 11:20:00,204.15,204.38,204.04,204.38,7109.0,201.484,201.711,201.3754,201.711,7109.0
2023-10-04 11:25:00,204.3,204.94,204.3,204.52,13582.0,201.6321,202.2637,201.6321,201.8492,13582.0
2023-10-04 11:30:00,204.56,204.81,204.53,204.67,6775.0,201.8887,202.1354,201.859,201.9972,6775.0
2023-10-04 11:35:00,204.62,204.62,204.19,204.42,5597.0,201.9479,201.9479,201.5235,201.7505,5597.0
2023-10-04 11:40:00,204.37,204.43,204.07,204.33,8567.0,201.7011,201.7604,201.4051,201.6617,8567.0
2023-10-04 11:45:00,204.34,204.71,203.99,204.71,6545.0,201.6715,202.0367,201.3261,202.0367,6545.0
2023-10-04 11:50:00,204.63,204.88,204.5,204.81,6445.0,201.9577,202.2045,201.8294,202.1354,6445.0
2023-10-04 11:55:00,204.79,205.34,204.78,205.15,10380.0,202.1157,202.6585,202.1058,202.471,10380.0
2023-10-04 12:00:00,205.11,205.15,204.84,204.84,8368.0,202.4315,202.471,202.165,202.165,8368.0
2023-10-04 12:05:00,204.87,205.05,204.86,204.97,3128.0,202.1946,202.3723,202.1847,202.2933,3128.0
2023-10-04 12:10:00,205.06,205.24,204.91,204.92,5141.0,202.3821,202.5598,202.2341,202.244,5141.0
2023-10-04 12:15:00,204.92,205.42,204.91,205.37,4142.0,202.244,202.7374,202.2341,202.6881,4142.0
2023-10-04 12:20:00,205.45,205.63,205.22,205.45,9752.0,202.767,202.9447,202.54,202.767,9752.0
2023-10-04 12:25:00,205.48,205.79,205.47,205.79,4000.0,202.7966,203.1026,202.7868,203.1026,4000.0
2023-10-04 12:30:00,205.8,206.16,205.77,206.13,4902.0,203.1125,203.4678,203.0829,203.4382,4902.0
2023-10-04 12:35:00,206.13,206.55,206.03,206.47,12715.0,203.4382,203.8527,203.3395,203.7737,12715.0
2023-10-04 12:40:00,206.39,206.57,206.27,206.49,14893.0,203.6948,203.8724,203.5763,203.7935,14893.0
2023-10-04 12:45:00,206.45,206.7,206.38,206.49,5448.0,203.754,204.0007,203.6849,203.7935,5448.0
2023-10-04 12:50:00,206.48,206.58,206.31,206.43,8808.0,203.7836,203.8823,203.6158,203.7342,8808.0
2023-10-04 12:55:00,206.48,206.62,206.13,206.62,5465.0,203.7836,203.9218,203.4382,203.9218,5465.0
2023-10-04 13:00:00,206.62,206.69,206.08,206.25,5100.0,203.9218,203.9908,203.3888,203.5566,5100.0
2023-10-04 13:05:00,206.31,206.62,206.3,206.39,2780.0,203.6158,203.9218,203.6059,203.6948,2780.0
2023-10-04 13:10:00,206.38,206.62,206.33,206.5,3400.0,203.6849,203.9218,203.6355,203.8033,3400.0
2023-10-04 13:15:00,206.57,206.63,206.47,206.49,4967.0,203.8724,203.9316,203.7737,203.7935,4967.0
2023-10-04 13:20:00,206.56,206.7,206.28,206.37,5845.0,203.8625,204.0007,203.5862,203.675,5845.0
2023-10-04 13:25:00,206.33,206.36,205.7,205.76,12468.0,203.6355,203.6652,203.0138,203.073,12468.0
2023-10-04 13:30:00,205.65,206.05,205.64,205.78,10439.0,202.9644,203.3592,202.9546,203.0927,10439.0
2023-10-04 13:35:00,205.74,205.8,205.5,205.64,11288.0,203.0532,203.1125,202.8164,202.9546,11288.0
2023-10-04 13:40:00,205.56,205.56,205.23,205.4,3990.0,202.8756,202.8756,202.5499,202.7177,3990.0
2023-10-04 13:45:00,205.33,205.37,205.11,205.29,7402.0,202.6486,202.6881,202.4315,202.6091,7402.0
2023-10-04 13:50:00,205.28,205.28,205.06,205.2,3388.0,202.5993,202.5993,202.3821,202.5203,3388.0
2023-10-04 13:55:00,205.12,205.22,204.8,205.03,4057.0,202.4413,202.54,202.1255,202.3525,4057.0
2023-10-04 14:00:00,204.97,204.97,204.56,204.82,8075.0,202.2933,202.2933,201.8887,202.1453,8075.0
2023-10-04 14:05:00,204.83,204.83,204.42,204.5,3269.0,202.1551,202.1551,201.7505,201.8294,3269.0
2023-10-04 14:10:00,204.56,204.56,204.42,204.52,6033.0,201.8887,201.8887,201.7505,201.8492,6033.0
2023-10-04 14:15:00,204.49,204.59,204.41,204.48,8959.0,201.8196,201.9183,201.7406,201.8097,8959.0
2023-10-04 14:20:00,204.48,204.48,203.75,203.76,4237.0,201.8097,201.8097,201.0892,201.0991,4237.0
2023-10-04 14:25:00,203.72,204.1,203.71,203.92,5349.0,201.0596,201.4347,201.0498,201.257,5349.0
2023-10-04 14:30:00,203.94,204.02,203.57,203.66,5921.0,201.2768,201.3557,200.9116,201.0004,5921.0
2023-10-04 14:35:00,203.57,203.64,203.33,203.59,7015.0,200.9116,200.9807,200.6747,200.9313,7015.0
2023-10-04 14:40:00,203.58,204.23,203.54,204.23,2550.0,200.9215,201.563,200.882,201.563,2550.0
2023-10-04 14:45:00,204.3,204.6,204.17,204.24,8575.0,201.6321,201.9281,201.5038,201.5728,8575.0
2023-10-04 14:50:00,204.16,204.32,204.03,204.06,4640.0,201.4939,201.6518,201.3656,201.3952,4640.0
2023-10-04 14:55:00,204.1,204.25,204.06,204.11,3600.0,201.4347,201.5827,201.3952,201.4445,3600.0
2023-10-04 15:00:00,204.12,204.38,204.12,204.25,5990.0,201.4544,201.711,201.4544,201.5827,5990.0
2023-10-04 15:05:00,204.2,204.37,204.11,204.25,6452.0,201.5334,201.7011,201.4445,201.5827,6452.0
2023-10-04 15:10:00,204.23,204.44,204.17,204.17,8720.0,201.563,201.7702,201.5038,201.5038,8720.0
2023-10-04 15:15:00,204.14,204.79,204.12,204.68,11717.0,201.4741,202.1157,201.4544,202.0071,11717.0
2023-10-04 15:20:00,204.67,204.68,204.44,204.52,8674.0,201.9972,202.0071,201.7702,201.8492,8674.0
2023-10-04 15:25:00,204.55,204.56,204.28,204.37,10755.0,201.8788,201.8887,201.6123,201.7011,10755.0
2023-10-04 15:30:00,204.36,204.48,204.11,204.32,15789.0,201.6913,201.8097,201.4445,201.6518,15789.0
2023-10-04 15:35:00,204.32,204.64,204.31,204.39,10844.0,201.6518,201.9676,201.6419,201.7209,10844.0
2023-10-04 15:40:00,204.38,204.53,204.31,204.31,15760.0,201.711,201.859,201.6419,201.6419,15760.0
2023-10-04 15:45:00,204.31,204.55,204.12,204.39,17544.0,201.6419,201.8788,201.4544,201.7209,17544.0
2023-10-04 15:50:00,204.33,204.6,203.98,204.58,34032.0,201.6617,201.9281,201.3162,201.9084,34032.0
2023-10-04 15:55:00,204.6,205.12,204.6,204.92,89539.0,201.9281,202.4413,201.9281,202.244,89539.0
2023-10-05 09:30:00,204.31,205.64,204.11,205.64,3932.0,201.6419,202.9546,201.4445,202.9546,3932.0
2023-10-05 09:35:00,205.74,205.74,205.39,205.39,200.0,203.0532,203.0532,202.7078,202.7078,200.0
2023-10-05 09:40:00,205.27,205.27,205.27,205.27,200.0,202.5894,202.5894,202.5894,202.5894,200.0
2023-10-05 09:45:00,205.0,205.15,204.73,204.83,4081.0,202.3229,202.471,202.0564,202.1551,4081.0
2023-10-05 09:50:00,205.05,205.08,204.42,204.98,6500.0,202.3723,202.4019,201.7505,202.3032,6500.0
2023-10-05 09:55:00,205.24,205.56,205.23,205.25,2837.0,202.5598,202.8756,202.5499,202.5696,2837.0
2023-10-05 10:00:00,205.24,205.25,205.19,205.2,1300.0,202.5598,202.5696,202.5104,202.5203,1300.0
2023-10-05 10:05:00,205.05,205.17,204.96,205.12,3701.0,202.3723,202.4907,202.2834,202.4413,3701.0
2023-10-05 10:10:00,205.05,205.28,204.99,205.28,5003.0,202.3723,202.5993,202.313,202.5993,5003.0
2023-10-05 10:15:00,205.19,205.26,205.03,205.26,3195.0,202.5104,202.5795,202.3525,202.5795,3195.0
2023-10-05 10:20:00,205.5,205.6,205.16,205.16,3245.0,202.8164,202.9151,202.4808,202.4808,3245.0
2023-10-05 10:25:00,204.88,205.06,204.79,204.97,3611.0,202.2045,202.3821,202.1157,202.2933,3611.0
2023-10-05 10:30:00,205.08,205.42,204.94,205.32,4055.0,202.4019,202.7374,202.2637,202.6387,4055.0
2023-10-05 10:35:00,205.19,205.19,204.81,204.89,2565.0,202.5104,202.5104,202.1354,202.2143,2565.0
2023-10-05 10:40:00,204.91,204.91,204.64,204.66,1220.0,202.2341,202.2341,201.9676,201.9874,1220.0
2023-10-05 10:45:00,204.66,204.88,204.54,204.62,3700.0,201.9874,202.2045,201.8689,201.9479,3700.0
2023-10-05 10:50:00,204.42,204.61,204.39,204.41,4084.0,201.7505,201.938,201.7209,201.7406,4084.0
2023-10-05 10:55:00,204.59,204.64,204.44,204.52,2380.0,201.9183,201.9676,201.7702,201.8492,2380.0
2023-10-05 11:00:00,204.52,204.64,204.31,204.31,4720.0,201.8492,201.9676,201.6419,201.6419,4720.0
2023-10-05 11:05:00,204.32,204.34,203.93,203.93,2600.0,201.6518,201.6715,201.2669,201.2669,2600.0
2023-10-05 11:10:00,204.06,204.28,204.06,204.2,3159.0,201.3952,201.6123,201.3952,201.5334,3159.0
2023-10-05 11:15:00,204.18,204.27,204.02,204.02,4692.0,201.5136,201.6024,201.3557,201.3557,4692.0
2023-10-05 11:20:00,204.04,204.38,203.97,204.37,2330.0,201.3754,201.711,201.3064,201.7011,2330.0
2023-10-05 11:25:00,204.4,204.53,204.34,204.5,2632.0,201.7307,201.859,201.6715,201.8294,2632.0
2023-10-05 11:30:00,204.65,204.75,204.55,204.75,2349.0,201.9775,202.0762,201.8788,202.0762,2349.0
2023-10-05 11:35:00,204.79,205.19,204.79,205.18,1721.0,202.1157,202.5104,202.1157,202.5006,1721.0
2023-10-05 11:40:00,205.19,205.86,205.19,205.86,6513.0,202.5104,203.1717,202.5104,203.1717,6513.0
2023-10-05 11:45:00,205.76,206.29,205.6,206.14,6996.0,203.073,203.5961,202.9151,203.448,6996.0
2023-10-05 11:50:00,206.14,206.39,205.7,205.81,7220.0,203.448,203.6948,203.0138,203.1223,7220.0
2023-10-05 11:55:00,205.83,206.19,205.75,205.75,3220.0,203.1421,203.4974,203.0631,203.0631,3220.0
2023-10-05 12:00:00,205.89,206.06,205.8,205.83,1295.0,203.2013,203.3691,203.1125,203.1421,1295.0
2023-10-05 12:05:00,206.05,206.23,206.04,206.05,1514.0,203.3592,203.5368,203.3493,203.3592,1514.0
2023-10-05 12:10:00,206.21,206.3,205.98,206.02,1546.0,203.5171,203.6059,203.2901,203.3296,1546.0
2023-10-05 12:15:00,206.08,206.42,206.08,206.4,2927.0,203.3888,203.7244,203.3888,203.7046,2927.0
2023-10-05 12:20:00,206.5,206.84,206.5,206.84,600.0,203.8033,204.1389,203.8033,204.1389,600.0
2023-10-05 12:25:00,206.84,207.15,206.79,206.99,3888.0,204.1389,204.4448,204.0895,204.2869,3888.0
2023-10-05 12:30:00,207.0,207.16,206.34,206.34,3207.0,204.2968,204.4547,203.6454,203.6454,3207.0
2023-10-05 12:35:00,206.27,206.63,206.27,206.45,4189.0,203.5763,203.9316,203.5763,203.754,4189.0
2023-10-05 12:40:00,206.41,206.5,206.13,206.33,3691.0,203.7145,203.8033,203.4382,203.6355,3691.0
2023-10-05 12:45:00,206.33,206.4,206.08,206.15,1284.0,203.6355,203.7046,203.3888,203.4579,1284.0
2023-10-05 12:50:00,206.16,206.3,205.8,205.98,8625.0,203.4678,203.6059,203.1125,203.2901,8625.0
2023-10-05 12:55:00,206.06,206.06,205.78,205.96,2340.0,203.3691,203.3691,203.0927,203.2704,2340.0
2023-10-05 13:00:00,205.93,206.06,205.61,205.61,1521.0,203.2408,203.3691,202.9249,202.9249,1521.0
2023-10-05 13:05:00,205.72,205.87,205.6,205.6,2234.0,203.0335,203.1816,202.9151,202.9151,2234.0
2023-10-05 13:10:00,205.68,206.12,205.66,206.12,2702.0,202.994,203.4283,202.9743,203.4283,2702.0
2023-10-05 13:15:00,205.94,206.1,205.89,205.91,1927.0,203.2506,203.4085,203.2013,203.221,1927.0
2023-10-05 13:20:00,205.91,206.22,205.87,206.02,4248.0,203.221,203.527,203.1816,203.3296,4248.0
2023-10-05 13:25:00,205.96,206.04,205.82,206.02,5090.0,203.2704,203.3493,203.1322,203.3296,5090.0
2023-10-05 13:30:00,205.91,206.09,205.68,206.03,4834.0,203.221,203.3987,202.994,203.3395,4834.0
2023-10-05 13:35:00,206.11,206.3,205.93,206.28,6137.0,203.4184,203.6059,203.2408,203.5862,6137.0
2023-10-05 13:40:00,206.36,206.66,206.27,206.64,7902.0,203.6652,203.9612,203.5763,203.9415,7902.0
2023-10-05 13:45:00,206.63,206.63,206.2,206.28,3562.0,203.9316,203.9316,203.5072,203.5862,3562.0
2023-10-05 13:50:00,206.27,206.41,206.24,206.37,3002.0,203.5763,203.7145,203.5467,203.675,3002.0
2023-10-05 13:55:00,206.39,206.4,206.26,206.39,2072.0,203.6948,203.7046,203.5665,203.6948,2072.0
2023-10-05 14:00:00,206.43,206.68,206.43,206.61,5110.0,203.7342,203.981,203.7342,203.9119,5110.0
2023-10-05 14:05:00,206.62,206.7,206.45,206.53,5710.0,203.9218,204.0007,203.754,203.8329,5710.0
2023-10-05 14:10:00,206.48,206.48,206.24,206.25,4170.0,203.7836,203.7836,203.5467,203.5566,4170.0
2023-10-05 14:15:00,206.33,206.47,206.25,206.45,2864.0,203.6355,203.7737,203.5566,203.754,2864.0
2023-10-05 14:20:00,206.31,206.31,206.13,206.21,2622.0,203.6158,203.6158,203.4382,203.5171,2622.0
2023-10-05 14:25:00,206.22,206.25,206.0,206.19,4612.0,203.527,203.5566,203.3099,203.4974,4612.0
2023-10-05 14:30:00,206.24,206.43,206.12,206.43,3810.0,203.5467,203.7342,203.4283,203.7342,3810.0
2023-10-05 14:35:00,206.42,206.75,206.24,206.75,3289.0,203.7244,204.0501,203.5467,204.0501,3289.0
2023-10-05 14:40:00,206.71,206.93,206.66,206.77,3455.0,204.0106,204.2277,203.9612,204.0698,3455.0
2023-10-05 14:45:00,206.85,206.86,206.67,206.79,2406.0,204.1488,204.1586,203.9711,204.0895,2406.0
2023-10-05 14:50:00,206.84,206.9,206.74,206.85,3404.0,204.1389,204.1981,204.0402,204.1488,3404.0
2023-10-05 14:55:00,206.9,206.92,206.79,206.91,4033.0,204.1981,204.2178,204.0895,204.208,4033.0
2023-10-05 15:00:00,206.94,207.03,206.82,206.88,4879.0,204.2376,204.3264,204.1191,204.1784,4879.0
2023-10-05 15:05:00,206.86,207.16,206.82,207.16,7659.0,204.1586,204.4547,204.1191,204.4547,7659.0
2023-10-05 15:10:00,207.11,207.21,206.82,207.21,5798.0,204.4054,204.5041,204.1191,204.5041,5798.0
2023-10-05 15:15:00,207.27,207.27,207.13,207.13,3075.0,204.5633,204.5633,204.4251,204.4251,3075.0
2023-10-05 15:20:00,207.18,207.33,207.09,207.33,6623.0,204.4744,204.6225,204.3856,204.6225,6623.0
2023-10-05 15:25:00,207.35,207.5,207.1,207.49,21254.0,204.6422,204.7903,204.3955,204.7804,21254.0
2023-10-05 15:30:00,207.44,207.44,207.18,207.18,9918.0,204.731,204.731,204.4744,204.4744,9918.0
2023-10-05 15:35:00,207.19,207.27,207.12,207.12,9050.0,204.4843,204.5633,204.4152,204.4152,9050.0
2023-10-05 15:40:00,207.13,207.47,207.12,207.47,10794.0,204.4251,204.7607,204.4152,204.7607,10794.0
2023-10-05 15:45:00,207.37,207.63,207.31,207.46,17386.0,204.662,204.9186,204.6027,204.7508,17386.0
2023-10-05 15:50:00,207.48,207.49,207.0,207.0,30967.0,204.7705,204.7804,204.2968,204.2968,30967.0
2023-10-05 15:55:00,207.06,207.1,206.82,206.88,81658.0,204.356,204.3955,204.1191,204.1784,81658.0
2023-10-06 09:30:00,206.9,209.77,206.58,209.77,10317.0,204.1981,207.0306,203.8823,207.0306,10317.0
2023-10-06 09:35:00,209.97,210.77,209.23,210.46,18834.0,207.228,208.0176,206.4977,207.7116,18834.0
2023-10-06 09:40:00,210.56,212.21,210.26,212.03,24449.0,207.8103,209.4388,207.5142,209.2611,24449.0
2023-10-06 09:45:00,212.07,212.67,211.99,212.12,27523.0,209.3006,209.8927,209.2216,209.3499,27523.0
2023-10-06 09:50:00,211.88,212.37,211.12,211.27,19739.0,209.1131,209.5967,208.363,208.511,19739.0
2023-10-06 09:55:00,211.44,211.83,211.29,211.62,6254.0,208.6788,209.0637,208.5308,208.8565,6254.0
2023-10-06 10:00:00,211.71,211.81,210.48,210.53,23986.0,208.9453,209.044,207.7313,207.7807,23986.0
2023-10-06 10:05:00,210.7,210.75,209.57,209.84,10800.0,207.9485,207.9978,206.8332,207.0997,10800.0
2023-10-06 10:10:00,209.82,210.68,209.52,210.18,10509.0,207.08,207.9287,206.7839,207.4353,10509.0
2023-10-06 10:15:00,210.17,211.05,210.11,210.93,6772.0,207.4254,208.2939,207.3662,208.1755,6772.0
2023-10-06 10:20:00,210.84,210.9,210.18,210.9,10178.0,208.0866,208.1459,207.4353,208.1459,10178.0
2023-10-06 10:25:00,210.99,211.01,209.73,209.75,4590.0,208.2347,208.2544,206.9911,207.0109,4590.0
2023-10-06 10:30:00,209.74,210.96,209.74,210.84,12422.0,207.001,208.2051,207.001,208.0866,12422.0
2023-10-06 10:35:00,210.95,212.5,210.94,212.37,9230.0,208.1952,209.725,208.1853,209.5967,9230.0
2023-10-06 10:40:00,212.55,212.69,212.1,212.19,12613.0,209.7743,209.9125,209.3302,209.419,12613.0
2023-10-06 10:45:00,212.3,212.31,211.76,212.04,5947.0,209.5276,209.5375,208.9946,209.271,5947.0
2023-10-06 10:50:00,212.06,212.06,211.78,211.83,4858.0,209.2907,209.2907,209.0144,209.0637,4858.0
2023-10-06 10:55:00,211.81,212.02,211.63,212.0,5450.0,209.044,209.2512,208.8663,209.2315,5450.0
2023-10-06 11:00:00,212.22,212.39,211.82,212.09,6622.0,209.4486,209.6164,209.0538,209.3203,6622.0
2023-10-06 11:05:00,212.09,212.3,211.96,211.96,2902.0,209.3203,209.5276,209.192,209.192,2902.0
2023-10-06 11:10:00,211.95,212.3,211.84,212.22,5286.0,209.1822,209.5276,209.0736,209.4486,5286.0
2023-10-06 11:15:00,212.17,212.71,212.04,212.27,14307.0,209.3993,209.9322,209.271,209.498,14307.0
2023-10-06 11:20:00,212.39,212.89,212.21,212.76,6557.0,209.6164,210.1099,209.4388,209.9816,6557.0
2023-10-06 11:25:00,212.78,213.28,212.77,213.28,5788.0,210.0013,210.4948,209.9914,210.4948,5788.0
2023-10-06 11:30:00,213.39,213.58,213.24,213.29,5643.0,210.6033,210.7909,210.4553,210.5047,5643.0
2023-10-06 11:35:00,213.28,213.78,213.12,213.78,4900.0,210.4948,210.9883,210.3369,210.9883,4900.0
2023-10-06 11:40:00,213.77,213.85,213.65,213.65,4193.0,210.9784,211.0573,210.86,210.86,4193.0
2023-10-06 11:45:00,213.73,213.75,213.37,213.58,3395.0,210.9389,210.9586,210.5836,210.7909,3395.0
2023-10-06 11:50:00,213.59,213.86,213.5,213.83,3878.0,210.8007,211.0672,210.7119,211.0376,3878.0
2023-10-06 11:55:00,213.88,214.08,213.76,214.04,4767.0,211.0869,211.2843,210.9685,211.2449,4767.0
2023-10-06 12:00:00,214.08,214.08,213.46,213.5,8060.0,211.2843,211.2843,210.6724,210.7119,8060.0
2023-10-06 12:05:00,213.44,213.65,213.1,213.53,9937.0,210.6527,210.86,210.3171,210.7415,9937.0
2023-10-06 12:10:00,213.47,213.58,213.4,213.41,1744.0,210.6823,210.7909,210.6132,210.6231,1744.0
2023-10-06 12:15:00,213.51,213.92,213.48,213.92,2246.0,210.7218,211.1264,210.6922,211.1264,2246.0
2023-10-06 12:20:00,213.88,213.88,213.31,213.53,4342.0,211.0869,211.0869,210.5244,210.7415,4342.0
2023-10-06 12:25:00,213.5,213.9,213.5,213.65,6901.0,210.7119,211.1067,210.7119,210.86,6901.0
2023-10-06 12:30:00,213.74,213.74,213.57,213.59,670.0,210.9488,210.9488,210.781,210.8007,670.0
2023-10-06 12:35:00,213.44,213.44,213.22,213.38,3116.0,210.6527,210.6527,210.4356,210.5935,3116.0
2023-10-06 12:40:00,213.4,213.76,213.33,213.76,4001.0,210.6132,210.9685,210.5441,210.9685,4001.0
2023-10-06 12:45:00,213.77,213.97,213.65,213.76,4184.0,210.9784,211.1758,210.86,210.9685,4184.0
2023-10-06 12:50:00,213.69,213.69,213.33,213.46,1628.0,210.8994,210.8994,210.5441,210.6724,1628.0
2023-10-06 12:55:00,213.4,213.54,213.26,213.38,3014.0,210.6132,210.7514,210.475,210.5935,3014.0
2023-10-06 13:00:00,213.42,213.42,213.31,213.32,1768.0,210.633,210.633,210.5244,210.5343,1768.0
2023-10-06 13:05:00,213.45,213.83,213.44,213.83,4883.0,210.6626,211.0376,210.6527,211.0376,4883.0
2023-10-06 13:10:00,213.88,214.26,213.8,214.26,5817.0,211.0869,211.462,211.008,211.462,5817.0
2023-10-06 13:15:00,214.3,214.35,214.2,214.31,1933.0,211.5015,211.5508,211.4028,211.5113,1933.0
2023-10-06 13:20:00,214.22,214.66,214.2,214.58,5444.0,211.4225,211.8568,211.4028,211.7778,5444.0
2023-10-06 13:25:00,214.5,214.5,214.09,214.16,7682.0,211.6989,211.6989,211.2942,211.3633,7682.0
2023-10-06 13:30:00,214.17,214.32,214.14,214.31,5437.0,211.3732,211.5212,211.3436,211.5113,5437.0
2023-10-06 13:35:00,214.3,214.31,214.04,214.26,7069.0,211.5015,211.5113,211.2449,211.462,7069.0
2023-10-06 13:40:00,214.2,214.22,213.77,213.91,5670.0,211.4028,211.4225,210.9784,211.1166,5670.0
2023-10-06 13:45:00,213.81,214.07,213.81,213.94,9143.0,211.0179,211.2745,211.0179,211.1462,9143.0
2023-10-06 13:50:00,213.91,214.06,213.71,213.96,4503.0,211.1166,211.2646,210.9192,211.1659,4503.0
2023-10-06 13:55:00,214.02,214.42,214.01,214.42,3144.0,211.2251,211.6199,211.2153,211.6199,3144.0
2023-10-06 14:00:00,214.35,214.36,213.94,214.21,23912.0,211.5508,211.5607,211.1462,211.4126,23912.0
2023-10-06 14:05:00,214.05,214.09,213.92,214.09,2932.0,211.2547,211.2942,211.1264,211.2942,2932.0
2023-10-06 14:10:00,214.09,214.3,214.0,214.16,2981.0,211.2942,211.5015,211.2054,211.3633,2981.0
2023-10-06 14:15:00,214.0,214.18,214.0,214.18,3419.0,211.2054,211.383,211.2054,211.383,3419.0
2023-10-06 14:20:00,214.15,214.24,214.1,214.14,1800.0,211.3534,211.4422,211.3041,211.3436,1800.0
2023-10-06 14:25:00,214.26,214.41,214.24,214.3,3785.0,211.462,211.61,211.4422,211.5015,3785.0
2023-10-06 14:30:00,214.35,214.36,214.21,214.29,2881.0,211.5508,211.5607,211.4126,211.4916,2881.0
2023-10-06 14:35:00,214.36,214.57,214.21,214.57,6983.0,211.5607,211.7679,211.4126,211.7679,6983.0
2023-10-06 14:40:00,214.59,214.76,214.47,214.64,4788.0,211.7877,211.9555,211.6692,211.837,4788.0
2023-10-06 14:45:00,214.69,214.74,214.52,214.62,3752.0,211.8864,211.9357,211.7186,211.8173,3752.0
2023-10-06 14:50:00,214.65,214.65,214.4,214.45,3036.0,211.8469,211.8469,211.6002,211.6495,3036.0
2023-10-06 14:55:00,214.46,214.5,214.27,214.42,3723.0,211.6594,211.6989,211.4719,211.6199,3723.0
2023-10-06 15:00:00,214.35,214.35,214.16,214.19,4978.0,211.5508,211.5508,211.3633,211.3929,4978.0
2023-10-06 15:05:00,214.21,214.39,214.12,214.21,3497.0,211.4126,211.5903,211.3238,211.4126,3497.0
2023-10-06 15:10:00,214.15,214.2,213.98,214.11,5187.0,211.3534,211.4028,211.1856,211.3139,5187.0
2023-10-06 15:15:00,214.16,214.22,214.0,214.03,1750.0,211.3633,211.4225,211.2054,211.235,1750.0
2023-10-06 15:20:00,214.08,214.3,214.07,214.25,4182.0,211.2843,211.5015,211.2745,211.4521,4182.0
2023-10-06 15:25:00,214.26,214.38,214.18,214.25,2411.0,211.462,211.5804,211.383,211.4521,2411.0
2023-10-06 15:30:00,214.32,214.32,213.94,214.02,6354.0,211.5212,211.5212,211.1462,211.2251,6354.0
2023-10-06 15:35:00,214.01,214.1,213.95,214.02,3940.0,211.2153,211.3041,211.156,211.2251,3940.0
2023-10-06 15:40:00,214.03,214.1,213.49,213.55,7179.0,211.235,211.3041,210.702,210.7613,7179.0
2023-10-06 15:45:00,213.51,213.67,213.43,213.46,14100.0,210.7218,210.8797,210.6428,210.6724,14100.0
2023-10-06 15:50:00,213.35,213.57,212.87,212.91,28221.0,210.5639,210.781,210.0901,210.1296,28221.0
2023-10-06 15:55:00,212.86,212.99,212.25,212.51,77401.0,210.0803,210.2086,209.4782,209.7348,77401.0
2023-10-09 09:30:00,210.49,211.96,209.49,210.2,4854.0,207.7412,209.192,206.7543,207.455,4854.0
2023-10-09 09:35:00,210.63,210.85,210.62,210.77,400.0,207.8794,208.0965,207.8695,208.0176,400.0
2023-10-09 09:40:00,210.7,210.7,210.02,210.34,6208.0,207.9485,207.9485,207.2774,207.5932,6208.0
2023-10-09 09:45:00,210.37,210.75,210.16,210.56,5539.0,207.6228,207.9978,207.4155,207.8103,5539.0
2023-10-09 09:50:00,210.34,210.47,210.0,210.47,43585.0,207.5932,207.7215,207.2576,207.7215,43585.0
2023-10-09 09:55:00,210.43,210.43,209.45,209.74,10903.0,207.682,207.682,206.7148,207.001,10903.0
2023-10-09 10:00:00,209.95,210.07,209.68,209.68,1220.0,207.2083,207.3267,206.9418,206.9418,1220.0
2023-10-09 10:05:00,209.41,210.43,209.41,210.43,3684.0,206.6753,207.682,206.6753,207.682,3684.0
2023-10-09 10:10:00,210.4,210.63,210.29,210.34,3159.0,207.6524,207.8794,207.5438,207.5932,3159.0
2023-10-09 10:15:00,210.19,210.26,209.95,209.95,2165.0,207.4451,207.5142,207.2083,207.2083,2165.0
2023-10-09 10:20:00,209.94,210.35,209.94,210.29,800.0,207.1984,207.603,207.1984,207.5438,800.0
2023-10-09 10:25:00,210.3,210.4,209.48,209.53,6024.0,207.5537,207.6524,206.7444,206.7938,6024.0
2023-10-09 10:30:00,209.65,209.65,209.25,209.57,8492.0,206.9122,206.9122,206.5174,206.8332,8492.0
2023-10-09 10:35:00,209.37,209.41,209.2,209.28,3002.0,206.6358,206.6753,206.4681,206.547,3002.0
2023-10-09 10:40:00,209.35,209.41,209.03,209.34,7137.0,206.6161,206.6753,206.3003,206.6062,7137.0
2023-10-09 10:45:00,209.35,209.38,208.65,208.66,3695.0,206.6161,206.6457,205.9252,205.9351,3695.0
2023-10-09 10:50:00,208.68,208.76,208.33,208.35,7008.0,205.9549,206.0338,205.6094,205.6292,7008.0
2023-10-09 10:55:00,208.52,209.13,208.43,209.09,7743.0,205.7969,206.399,205.7081,206.3595,7743.0
2023-10-09 11:00:00,209.08,209.31,208.96,209.31,983.0,206.3496,206.5766,206.2312,206.5766,983.0
2023-10-09 11:05:00,209.54,209.54,209.17,209.2,1823.0,206.8036,206.8036,206.4385,206.4681,1823.0
2023-10-09 11:10:00,208.97,209.3,208.97,209.3,1065.0,206.2411,206.5668,206.2411,206.5668,1065.0
2023-10-09 11:15:00,209.31,209.53,209.31,209.46,834.0,206.5766,206.7938,206.5766,206.7247,834.0
2023-10-09 11:20:00,209.48,209.48,209.21,209.22,12520.0,206.7444,206.7444,206.4779,206.4878,12520.0
2023-10-09 11:25:00,209.23,209.27,209.13,209.19,2418.0,206.4977,206.5372,206.399,206.4582,2418.0
2023-10-09 11:30:00,209.15,209.35,208.99,209.34,6256.0,206.4187,206.6161,206.2608,206.6062,6256.0
2023-10-09 11:35:00,209.26,209.39,209.11,209.15,4187.0,206.5273,206.6556,206.3792,206.4187,4187.0
2023-10-09 11:40:00,209.17,209.25,209.11,209.18,4338.0,206.4385,206.5174,206.3792,206.4483,4338.0
2023-10-09 11:45:00,209.16,209.31,209.03,209.28,3450.0,206.4286,206.5766,206.3003,206.547,3450.0
2023-10-09 11:50:00,209.32,209.58,209.15,209.22,3474.0,206.5865,206.8431,206.4187,206.4878,3474.0
2023-10-09 11:55:00,209.29,209.43,209.28,209.43,999.0,206.5569,206.6951,206.547,206.6951,999.0
2023-10-09 12:00:00,209.47,209.48,209.12,209.18,3371.0,206.7345,206.7444,206.3891,206.4483,3371.0
2023-10-09 12:05:00,209.19,209.6,209.18,209.47,4367.0,206.4582,206.8628,206.4483,206.7345,4367.0
2023-10-09 12:10:00,209.41,209.52,209.36,209.47,1550.0,206.6753,206.7839,206.626,206.7345,1550.0
2023-10-09 12:15:00,209.47,209.63,209.47,209.63,1876.0,206.7345,206.8924,206.7345,206.8924,1876.0
2023-10-09 12:20:00,209.65,209.94,209.65,209.65,1600.0,206.9122,207.1984,206.9122,206.9122,1600.0
2023-10-09 12:25:00,209.59,209.61,209.5,209.61,1547.0,206.853,206.8727,206.7641,206.8727,1547.0
2023-10-09 12:30:00,209.58,209.84,209.57,209.67,2800.0,206.8431,207.0997,206.8332,206.9319,2800.0
2023-10-09 12:35:00,209.67,209.7,209.55,209.65,11900.0,206.9319,206.9615,206.8135,206.9122,11900.0
2023-10-09 12:40:00,209.65,209.65,209.5,209.58,2710.0,206.9122,206.9122,206.7641,206.8431,2710.0
2023-10-09 12:45:00,209.58,209.7,209.5,209.7,3300.0,206.8431,206.9615,206.7641,206.9615,3300.0
2023-10-09 12:50:00,209.69,209.69,209.52,209.66,1100.0,206.9517,206.9517,206.7839,206.9221,1100.0
2023-10-09 12:55:00,209.62,209.62,209.34,209.34,12919.0,206.8826,206.8826,206.6062,206.6062,12919.0
2023-10-09 13:00:00,209.33,209.36,209.2,209.25,1518.0,206.5964,206.626,206.4681,206.5174,1518.0
2023-10-09 13:05:00,209.29,209.29,209.2,209.22,2800.0,206.5569,206.5569,206.4681,206.4878,2800.0
2023-10-09 13:10:00,209.22,209.22,209.08,209.15,2701.0,206.4878,206.4878,206.3496,206.4187,2701.0
2023-10-09 13:15:00,209.1,209.36,209.04,209.24,5359.0,206.3694,206.626,206.3102,206.5075,5359.0
2023-10-09 13:20:00,209.26,209.26,209.09,209.11,1500.0,206.5273,206.5273,206.3595,206.3792,1500.0
2023-10-09 13:25:00,209.17,209.19,209.1,209.15,1921.0,206.4385,206.4582,206.3694,206.4187,1921.0
2023-10-09 13:30:00,209.34,209.53,209.31,209.5,2080.0,206.6062,206.7938,206.5766,206.7641,2080.0
2023-10-09 13:35:00,209.48,209.73,209.47,209.7,1710.0,206.7444,206.9911,206.7345,206.9615,1710.0
2023-10-09 13:40:00,209.8,210.13,209.74,210.11,1700.0,207.0602,207.3859,207.001,207.3662,1700.0
2023-10-09 13:45:00,210.2,210.38,210.13,210.35,2995.0,207.455,207.6327,207.3859,207.603,2995.0
2023-10-09 13:50:00,210.42,210.85,210.42,210.85,3025.0,207.6721,208.0965,207.6721,208.0965,3025.0
2023-10-09 13:55:00,210.84,210.84,210.6,210.6,2728.0,208.0866,208.0866,207.8498,207.8498,2728.0
2023-10-09 14:00:00,210.5,210.62,210.46,210.62,11739.0,207.7511,207.8695,207.7116,207.8695,11739.0
2023-10-09 14:05:00,210.63,210.75,210.58,210.61,2602.0,207.8794,207.9978,207.83,207.8597,2602.0
2023-10-09 14:10:00,210.59,210.65,210.52,210.53,3915.0,207.8399,207.8991,207.7708,207.7807,3915.0
2023-10-09 14:15:00,210.55,211.0,210.55,210.93,2714.0,207.8004,208.2446,207.8004,208.1755,2714.0
2023-10-09 14:20:00,210.93,211.15,210.92,211.15,3381.0,208.1755,208.3926,208.1656,208.3926,3381.0
2023-10-09 14:25:00,211.22,211.49,211.21,211.4,3300.0,208.4617,208.7282,208.4518,208.6393,3300.0
2023-10-09 14:30:00,211.4,211.46,211.01,211.01,8018.0,208.6393,208.6986,208.2544,208.2544,8018.0
2023-10-09 14:35:00,210.93,210.93,210.75,210.83,1268.0,208.1755,208.1755,207.9978,208.0768,1268.0
2023-10-09 14:40:00,210.9,211.33,210.9,211.33,1100.0,208.1459,208.5702,208.1459,208.5702,1100.0
2023-10-09 14:45:00,211.12,211.12,210.83,211.02,3653.0,208.363,208.363,208.0768,208.2643,3653.0
2023-10-09 14:50:00,211.01,211.2,210.99,211.08,5581.0,208.2544,208.4419,208.2347,208.3235,5581.0
2023-10-09 14:55:00,211.08,211.23,211.05,211.12,4570.0,208.3235,208.4716,208.2939,208.363,4570.0
2023-10-09 15:00:00,211.08,211.44,211.0,211.44,8502.0,208.3235,208.6788,208.2446,208.6788,8502.0
2023-10-09 15:05:00,211.36,211.38,211.17,211.17,8493.0,208.5999,208.6196,208.4123,208.4123,8493.0
2023-10-09 15:10:00,211.16,211.37,211.11,211.37,2840.0,208.4025,208.6097,208.3531,208.6097,2840.0
2023-10-09 15:15:00,211.3,211.37,211.1,211.11,5856.0,208.5406,208.6097,208.3433,208.3531,5856.0
2023-10-09 15:20:00,211.08,211.13,211.0,211.09,1739.0,208.3235,208.3729,208.2446,208.3334,1739.0
2023-10-09 15:25:00,211.03,211.11,210.99,211.03,4436.0,208.2742,208.3531,208.2347,208.2742,4436.0
2023-10-09 15:30:00,211.04,211.11,211.0,211.0,7446.0,208.284,208.3531,208.2446,208.2446,7446.0
2023-10-09 15:35:00,211.03,211.14,211.0,211.01,3193.0,208.2742,208.3827,208.2446,208.2544,3193.0
2023-10-09 15:40:00,211.06,211.1,210.69,210.72,8558.0,208.3038,208.3433,207.9386,207.9682,8558.0
2023-10-09 15:45:00,210.67,210.67,210.45,210.61,4736.0,207.9189,207.9189,207.7017,207.8597,4736.0
2023-10-09 15:50:00,210.67,210.93,210.61,210.62,12113.0,207.9189,208.1755,207.8597,207.8695,12113.0
2023-10-09 15:55:00,210.66,210.72,210.21,210.34,37001.0,207.909,207.9682,207.4649,207.5932,37001.0
2023-10-10 09:30:00,210.26,210.26,209.43,210.22,5171.0,207.5142,207.5142,206.6951,207.4747,5171.0
2023-10-10 09:35:00,210.15,210.27,210.15,210.27,200.0,207.4057,207.5241,207.4057,207.5241,200.0
2023-10-10 09:40:00,210.18,210.22,210.13,210.13,764.0,207.4353,207.4747,207.3859,207.3859,764.0
2023-10-10 09:45:00,209.96,210.6,209.88,210.31,3068.0,207.2181,207.8498,207.1392,207.5636,3068.0
2023-10-10 09:50:00,210.49,211.15,210.4,211.09,1797.0,207.7412,208.3926,207.6524,208.3334,1797.0
2023-10-10 09:55:00,210.91,210.91,210.23,210.36,2170.0,208.1557,208.1557,207.4846,207.6129,2170.0
2023-10-10 10:00:00,211.03,211.13,210.79,211.13,1071.0,208.2742,208.3729,208.0373,208.3729,1071.0
2023-10-10 10:05:00,211.06,211.21,211.01,211.19,1417.0,208.3038,208.4518,208.2544,208.4321,1417.0
2023-10-10 10:10:00,211.11,211.22,210.99,211.19,600.0,208.3531,208.4617,208.2347,208.4321,600.0
2023-10-10 10:15:00,211.17,211.41,211.16,211.28,2700.0,208.4123,208.6492,208.4025,208.5209,2700.0
2023-10-10 10:20:00,211.23,211.36,211.23,211.36,806.0,208.4716,208.5999,208.4716,208.5999,806.0
2023-10-10 10:25:00,211.36,211.7,211.36,211.67,961.0,208.5999,208.9354,208.5999,208.9058,961.0
2023-10-10 10:30:00,211.67,212.3,211.66,212.3,2400.0,208.9058,209.5276,208.8959,209.5276,2400.0
2023-10-10 10:35:00,212.21,212.21,212.02,212.14,1721.0,209.4388,209.4388,209.2512,209.3697,1721.0
2023-10-10 10:40:00,212.12,212.19,211.94,211.94,1828.0,209.3499,209.419,209.1723,209.1723,1828.0
2023-10-10 10:45:00,211.89,211.97,211.71,211.77,1820.0,209.1229,209.2019,208.9453,209.0045,1820.0
2023-10-10 10:50:00,211.75,211.82,211.67,211.75,1400.0,208.9848,209.0538,208.9058,208.9848,1400.0
2023-10-10 10:55:00,211.6,211.89,211.6,211.8,1898.0,208.8367,209.1229,208.8367,209.0341,1898.0
2023-10-10 11:00:00,211.71,211.71,211.63,211.63,700.0,208.9453,208.9453,208.8663,208.8663,700.0
2023-10-10 11:05:00,211.67,212.13,211.66,211.9,3908.0,208.9058,209.3598,208.8959,209.1328,3908.0
2023-10-10 11:10:00,211.92,212.04,211.83,211.83,1600.0,209.1525,209.271,209.0637,209.0637,1600.0
2023-10-10 11:15:00,212.03,212.42,211.93,212.38,4027.0,209.2611,209.646,209.1624,209.6065,4027.0
2023-10-10 11:20:00,212.4,212.55,212.39,212.5,1408.0,209.6263,209.7743,209.6164,209.725,1408.0
2023-10-10 11:25:00,212.53,212.72,212.51,212.51,5108.0,209.7546,209.9421,209.7348,209.7348,5108.0
2023-10-10 11:30:00,212.51,212.51,212.32,212.41,975.0,209.7348,209.7348,209.5473,209.6361,975.0
2023-10-10 11:35:00,212.38,212.8,212.36,212.8,1924.0,209.6065,210.0211,209.5868,210.0211,1924.0
2023-10-10 11:40:00,212.63,212.75,212.55,212.62,2519.0,209.8533,209.9717,209.7743,209.8434,2519.0
2023-10-10 11:45:00,212.57,212.57,212.31,212.46,2005.0,209.7941,209.7941,209.5375,209.6855,2005.0
2023-10-10 11:50:00,212.46,212.61,212.46,212.52,1032.0,209.6855,209.8335,209.6855,209.7447,1032.0
2023-10-10 11:55:00,212.55,212.6,212.5,212.57,800.0,209.7743,209.8237,209.725,209.7941,800.0
2023-10-10 12:00:00,212.66,212.89,212.66,212.87,600.0,209.8829,210.1099,209.8829,210.0901,600.0
2023-10-10 12:05:00,212.78,212.94,212.78,212.94,709.0,210.0013,210.1592,210.0013,210.1592,709.0
2023-10-10 12:10:00,212.98,213.03,212.92,212.99,1528.0,210.1987,210.248,210.1395,210.2086,1528.0
2023-10-10 12:15:00,213.01,213.44,212.98,213.44,1828.0,210.2283,210.6527,210.1987,210.6527,1828.0
2023-10-10 12:20:00,213.53,213.53,213.07,213.25,2930.0,210.7415,210.7415,210.2875,210.4652,2930.0
2023-10-10 12:25:00,213.32,213.38,213.2,213.2,804.0,210.5343,210.5935,210.4158,210.4158,804.0
2023-10-10 12:30:00,213.29,213.44,213.24,213.44,2949.0,210.5047,210.6527,210.4553,210.6527,2949.0
2023-10-10 12:35:00,213.45,213.51,213.31,213.51,2935.0,210.6626,210.7218,210.5244,210.7218,2935.0
2023-10-10 12:40:00,213.52,213.52,213.31,213.45,1300.0,210.7316,210.7316,210.5244,210.6626,1300.0
2023-10-10 12:45:00,213.42,213.42,213.19,213.19,4325.0,210.633,210.633,210.406,210.406,4325.0
2023-10-10 12:50:00,213.21,213.39,213.21,213.34,2584.0,210.4257,210.6033,210.4257,210.554,2584.0
2023-10-10 12:55:00,213.17,213.27,213.11,213.26,1400.0,210.3862,210.4849,210.327,210.475,1400.0
2023-10-10 13:00:00,213.19,213.19,212.39,212.46,2110.0,210.406,210.406,209.6164,209.6855,2110.0
2023-10-10 13:05:00,212.32,212.61,212.19,212.33,2700.0,209.5473,209.8335,209.419,209.5572,2700.0
2023-10-10 13:10:00,212.25,212.44,212.14,212.18,800.0,209.4782,209.6658,209.3697,209.4091,800.0
2023-10-10 13:15:00,212.07,212.26,211.95,212.05,1872.0,209.3006,209.4881,209.1822,209.2808,1872.0
2023-10-10 13:20:00,212.21,212.21,212.06,212.12,1305.0,209.4388,209.4388,209.2907,209.3499,1305.0
2023-10-10 13:25:00,212.16,212.23,212.0,212.23,1504.0,209.3894,209.4585,209.2315,209.4585,1504.0
2023-10-10 13:30:00,212.16,212.16,211.91,212.06,1432.0,209.3894,209.3894,209.1427,209.2907,1432.0
2023-10-10 13:35:00,212.03,212.18,211.99,212.07,1512.0,209.2611,209.4091,209.2216,209.3006,1512.0
2023-10-10 13:40:00,212.06,212.27,212.05,212.14,953.0,209.2907,209.498,209.2808,209.3697,953.0
2023-10-10 13:45:00,212.26,212.42,212.24,212.42,800.0,209.4881,209.646,209.4684,209.646,800.0
2023-10-10 13:50:00,212.3,212.3,212.04,212.22,2300.0,209.5276,209.5276,209.271,209.4486,2300.0
2023-10-10 13:55:00,212.17,212.18,211.86,211.86,3383.0,209.3993,209.4091,209.0933,209.0933,3383.0
2023-10-10 14:00:00,212.0,212.23,211.82,212.23,4453.0,209.2315,209.4585,209.0538,209.4585,4453.0
2023-10-10 14:05:00,212.11,212.11,211.9,212.02,1652.0,209.3401,209.3401,209.1328,209.2512,1652.0
2023-10-10 14:10:00,211.95,212.03,211.91,211.92,2113.0,209.1822,209.2611,209.1427,209.1525,2113.0
2023-10-10 14:15:00,211.95,212.0,211.56,211.8,8054.0,209.1822,209.2315,208.7972,209.0341,8054.0
2023-10-10 14:20:00,211.8,211.86,211.69,211.7,1300.0,209.0341,209.0933,208.9255,208.9354,1300.0
2023-10-10 14:25:00,211.62,211.72,211.39,211.4,2302.0,208.8565,208.9552,208.6295,208.6393,2302.0
2023-10-10 14:30:00,211.4,211.82,211.39,211.79,1506.0,208.6393,209.0538,208.6295,209.0242,1506.0
2023-10-10 14:35:00,211.87,211.96,211.58,211.63,1921.0,209.1032,209.192,208.817,208.8663,1921.0
2023-10-10 14:40:00,211.71,211.81,211.69,211.81,1610.0,208.9453,209.044,208.9255,209.044,1610.0
2023-10-10 14:45:00,211.76,212.0,211.69,211.76,7076.0,208.9946,209.2315,208.9255,208.9946,7076.0
2023-10-10 14:50:00,211.69,211.73,211.58,211.61,1603.0,208.9255,208.965,208.817,208.8466,1603.0
2023-10-10 14:55:00,211.62,211.69,211.53,211.69,1826.0,208.8565,208.9255,208.7676,208.9255,1826.0
2023-10-10 15:00:00,211.58,211.72,211.48,211.72,3415.0,208.817,208.9552,208.7183,208.9552,3415.0
2023-10-10 15:05:00,211.74,211.81,211.69,211.81,2307.0,208.9749,209.044,208.9255,209.044,2307.0
2023-10-10 15:10:00,211.84,211.84,211.7,211.78,2521.0,209.0736,209.0736,208.9354,209.0144,2521.0
2023-10-10 15:15:00,211.79,211.81,211.69,211.78,8785.0,209.0242,209.044,208.9255,209.0144,8785.0
2023-10-10 15:20:00,211.7,211.87,211.67,211.77,4787.0,208.9354,209.1032,208.9058,209.0045,4787.0
2023-10-10 15:25:00,211.71,211.8,211.46,211.49,5414.0,208.9453,209.0341,208.6986,208.7282,5414.0
2023-10-10 15:30:00,211.49,211.59,211.19,211.2,7308.0,208.7282,208.8269,208.4321,208.4419,7308.0
2023-10-10 15:35:00,211.21,211.29,211.11,211.14,5680.0,208.4518,208.5308,208.3531,208.3827,5680.0
2023-10-10 15:40:00,211.19,211.49,211.19,211.42,4443.0,208.4321,208.7282,208.4321,208.6591,4443.0
2023-10-10 15:45:00,211.51,211.58,211.37,211.58,9514.0,208.7479,208.817,208.6097,208.817,9514.0
2023-10-10 15:50:00,211.65,211.65,211.16,211.28,21856.0,208.8861,208.8861,208.4025,208.5209,21856.0
2023-10-10 15:55:00,211.28,211.36,210.95,211.0,32139.0,208.5209,208.5999,208.1952,208.2446,32139.0
2023-10-11 09:30:00,211.06,211.38,211.02,211.28,5441.0,208.3038,208.6196,208.2643,208.5209,5441.0
2023-10-11 09:35:00,211.65,211.99,211.36,211.65,3703.0,208.8861,209.2216,208.5999,208.8861,3703.0
2023-10-11 09:40:00,211.79,211.79,211.61,211.65,300.0,209.0242,209.0242,208.8466,208.8861,300.0
2023-10-11 09:45:00,211.61,212.24,211.61,211.97,2282.0,208.8466,209.4684,208.8466,209.2019,2282.0
2023-10-11 09:50:00,211.75,212.01,211.32,212.01,900.0,208.9848,209.2414,208.5604,209.2414,900.0
2023-10-11 09:55:00,211.33,211.67,211.33,211.48,1550.0,208.5702,208.9058,208.5702,208.7183,1550.0
2023-10-11 10:00:00,211.46,211.83,211.4,211.83,5227.0,208.6986,209.0637,208.6393,209.0637,5227.0
2023-10-11 10:05:00,211.65,211.97,211.52,211.52,1600.0,208.8861,209.2019,208.7578,208.7578,1600.0
2023-10-11 10:10:00,211.66,211.71,211.56,211.58,628.0,208.8959,208.9453,208.7972,208.817,628.0
2023-10-11 10:15:00,211.81,211.81,211.53,211.53,500.0,209.044,209.044,208.7676,208.7676,500.0
2023-10-11 10:20:00,211.68,211.68,211.43,211.59,916.0,208.9157,208.9157,208.6689,208.8269,916.0
2023-10-11 10:25:00,211.75,211.75,211.5,211.68,800.0,208.9848,208.9848,208.738,208.9157,800.0
2023-10-11 10:30:00,211.75,212.09,211.55,212.09,3899.0,208.9848,209.3203,208.7874,209.3203,3899.0
2023-10-11 10:35:00,211.98,212.21,211.98,212.21,564.0,209.2118,209.4388,209.2118,209.4388,564.0
2023-10-11 10:40:00,212.09,212.3,212.09,212.3,500.0,209.3203,209.5276,209.3203,209.5276,500.0
2023-10-11 10:45:00,212.08,212.2,211.83,211.95,1150.0,209.3105,209.4289,209.0637,209.1822,1150.0
2023-10-11 10:50:00,212.08,212.27,212.06,212.21,3424.0,209.3105,209.498,209.2907,209.4388,3424.0
2023-10-11 10:55:00,212.28,212.39,212.28,212.38,900.0,209.5078,209.6164,209.5078,209.6065,900.0
2023-10-11 11:00:00,212.48,212.48,212.26,212.37,1614.0,209.7052,209.7052,209.4881,209.5967,1614.0
2023-10-11 11:05:00,212.46,212.6,212.31,212.46,1404.0,209.6855,209.8237,209.5375,209.6855,1404.0
2023-10-11 11:10:00,212.46,212.54,212.38,212.53,898.0,209.6855,209.7644,209.6065,209.7546,898.0
2023-10-11 11:15:00,212.37,212.47,212.0,212.0,1100.0,209.5967,209.6954,209.2315,209.2315,1100.0
2023-10-11 11:20:00,212.08,212.08,211.86,211.91,807.0,209.3105,209.3105,209.0933,209.1427,807.0
2023-10-11 11:25:00,211.99,212.02,211.82,211.94,1330.0,209.2216,209.2512,209.0538,209.1723,1330.0
2023-10-11 11:30:00,211.86,212.09,211.75,211.75,926.0,209.0933,209.3203,208.9848,208.9848,926.0
2023-10-11 11:35:00,211.82,211.94,211.82,211.94,200.0,209.0538,209.1723,209.0538,209.1723,200.0
2023-10-11 11:40:00,212.1,212.25,212.06,212.1,1400.0,209.3302,209.4782,209.2907,209.3302,1400.0
2023-10-11 11:45:00,212.46,212.53,212.46,212.52,300.0,209.6855,209.7546,209.6855,209.7447,300.0
2023-10-11 11:50:00,212.54,212.75,212.52,212.52,1955.0,209.7644,209.9717,209.7447,209.7447,1955.0
2023-10-11 11:55:00,212.51,212.52,212.38,212.38,457.0,209.7348,209.7447,209.6065,209.6065,457.0
2023-10-11 12:00:00,212.38,212.5,212.26,212.45,741.0,209.6065,209.725,209.4881,209.6756,741.0
2023-10-11 12:05:00,212.46,212.46,212.46,212.46,100.0,209.6855,209.6855,209.6855,209.6855,100.0
2023-10-11 12:10:00,212.5,212.5,212.19,212.41,824.0,209.725,209.725,209.419,209.6361,824.0
2023-10-11 12:15:00,212.19,212.19,211.9,211.9,510.0,209.419,209.419,209.1328,209.1328,510.0
2023-10-11 12:20:00,211.99,212.15,211.93,212.0,900.0,209.2216,209.3795,209.1624,209.2315,900.0
2023-10-11 12:25:00,211.96,212.09,211.9,212.09,615.0,209.192,209.3203,209.1328,209.3203,615.0
2023-10-11 12:30:00,212.03,212.17,212.0,212.11,1454.0,209.2611,209.3993,209.2315,209.3401,1454.0
2023-10-11 12:35:00,212.22,212.22,212.1,212.1,300.0,209.4486,209.4486,209.3302,209.3302,300.0
2023-10-11 12:40:00,212.11,212.11,211.93,212.02,600.0,209.3401,209.3401,209.1624,209.2512,600.0
2023-10-11 12:45:00,212.06,212.08,211.82,211.82,1512.0,209.2907,209.3105,209.0538,209.0538,1512.0
2023-10-11 12:50:00,211.87,212.13,211.82,211.89,1894.0,209.1032,209.3598,209.0538,209.1229,1894.0
2023-10-11 12:55:00,212.05,212.05,211.83,211.97,1752.0,209.2808,209.2808,209.0637,209.2019,1752.0
2023-10-11 13:00:00,212.07,212.07,211.77,211.81,1015.0,209.3006,209.3006,209.0045,209.044,1015.0
2023-10-11 13:05:00,211.81,211.92,211.75,211.91,1025.0,209.044,209.1525,208.9848,209.1427,1025.0
2023-10-11 13:10:00,211.95,211.95,211.91,211.91,600.0,209.1822,209.1822,209.1427,209.1427,600.0
2023-10-11 13:15:00,211.91,211.91,211.48,211.51,3304.0,209.1427,209.1427,208.7183,208.7479,3304.0
2023-10-11 13:20:00,211.51,211.76,211.42,211.76,1643.0,208.7479,208.9946,208.6591,208.9946,1643.0
2023-10-11 13:25:00,211.65,211.85,211.65,211.85,4747.0,208.8861,209.0835,208.8861,209.0835,4747.0
2023-10-11 13:30:00,211.8,211.87,211.7,211.87,700.0,209.0341,209.1032,208.9354,209.1032,700.0
2023-10-11 13:35:00,211.84,212.07,211.84,212.07,800.0,209.0736,209.3006,209.0736,209.3006,800.0
2023-10-11 13:40:00,212.05,212.05,211.82,211.82,1029.0,209.2808,209.2808,209.0538,209.0538,1029.0
2023-10-11 13:45:00,211.83,212.07,211.82,212.07,1400.0,209.0637,209.3006,209.0538,209.3006,1400.0
2023-10-11 13:50:00,212.07,212.4,212.07,212.4,1228.0,209.3006,209.6263,209.3006,209.6263,1228.0
2023-10-11 13:55:00,212.3,212.45,212.3,212.37,702.0,209.5276,209.6756,209.5276,209.5967,702.0
2023-10-11 14:00:00,212.48,213.07,212.48,213.01,3631.0,209.7052,210.2875,209.7052,210.2283,3631.0
2023-10-11 14:05:00,213.01,213.2,212.68,212.78,13744.0,210.2283,210.4158,209.9026,210.0013,13744.0
2023-10-11 14:10:00,212.64,212.78,212.64,212.78,1089.0,209.8631,210.0013,209.8631,210.0013,1089.0
2023-10-11 14:15:00,212.86,213.1,212.85,212.99,1700.0,210.0803,210.3171,210.0704,210.2086,1700.0
2023-10-11 14:20:00,213.07,213.68,213.06,213.59,3116.0,210.2875,210.8896,210.2777,210.8007,3116.0
2023-10-11 14:25:00,213.72,213.86,213.38,213.39,1400.0,210.929,211.0672,210.5935,210.6033,1400.0
2023-10-11 14:30:00,213.52,213.52,213.39,213.39,302.0,210.7316,210.7316,210.6033,210.6033,302.0
2023-10-11 14:35:00,213.49,213.65,213.45,213.65,3529.0,210.702,210.86,210.6626,210.86,3529.0
2023-10-11 14:40:00,213.65,213.87,213.64,213.8,2979.0,210.86,211.0771,210.8501,211.008,2979.0
2023-10-11 14:45:00,213.87,213.87,213.63,213.77,4841.0,211.0771,211.0771,210.8402,210.9784,4841.0
2023-10-11 14:50:00,213.84,213.89,213.76,213.84,1903.0,211.0475,211.0968,210.9685,211.0475,1903.0
2023-10-11 14:55:00,213.86,213.86,213.5,213.62,2649.0,211.0672,211.0672,210.7119,210.8303,2649.0
2023-10-11 15:00:00,213.72,213.87,213.65,213.87,10863.0,210.929,211.0771,210.86,211.0771,10863.0
2023-10-11 15:05:00,213.87,213.95,213.79,213.84,3419.0,211.0771,211.156,210.9981,211.0475,3419.0
2023-10-11 15:10:00,213.93,214.12,213.93,214.12,12282.0,211.1363,211.3238,211.1363,211.3238,12282.0
2023-10-11 15:15:00,214.16,214.16,213.81,213.81,1502.0,211.3633,211.3633,211.0179,211.0179,1502.0
2023-10-11 15:20:00,213.85,213.87,213.71,213.87,3199.0,211.0573,211.0771,210.9192,211.0771,3199.0
2023-10-11 15:25:00,213.88,214.19,213.88,214.16,3705.0,211.0869,211.3929,211.0869,211.3633,3705.0
2023-10-11 15:30:00,214.09,214.24,214.07,214.17,2007.0,211.2942,211.4422,211.2745,211.3732,2007.0
2023-10-11 15:35:00,214.17,214.46,214.07,214.46,2910.0,211.3732,211.6594,211.2745,211.6594,2910.0
2023-10-11 15:40:00,214.43,214.47,214.24,214.27,11125.0,211.6298,211.6692,211.4422,211.4719,11125.0
2023-10-11 15:45:00,214.24,214.47,214.18,214.37,21280.0,211.4422,211.6692,211.383,211.5705,21280.0
2023-10-11 15:50:00,214.42,214.63,214.22,214.63,19136.0,211.6199,211.8272,211.4225,211.8272,19136.0
2023-10-11 15:55:00,214.6,214.89,214.51,214.71,24820.0,211.7975,212.0838,211.7087,211.9061,24820.0
2023-10-12 09:30:00,215.28,215.28,214.49,214.5,4728.0,212.4687,212.4687,211.689,211.6989,4728.0
2023-10-12 09:35:00,214.39,214.55,214.39,214.55,400.0,211.5903,211.7482,211.5903,211.7482,400.0
2023-10-12 09:40:00,214.91,215.06,214.38,214.38,1422.0,212.1035,212.2515,211.5804,211.5804,1422.0
2023-10-12 09:45:00,214.36,214.49,214.21,214.21,700.0,211.5607,211.689,211.4126,211.4126,700.0
2023-10-12 09:50:00,214.15,214.37,214.02,214.06,14154.0,211.3534,211.5705,211.2251,211.2646,14154.0
2023-10-12 09:55:00,214.08,214.51,213.76,214.27,4148.0,211.2843,211.7087,210.9685,211.4719,4148.0
2023-10-12 10:00:00,214.02,214.03,213.35,213.52,1149.0,211.2251,211.235,210.5639,210.7316,1149.0
2023-10-12 10:05:00,213.31,213.34,213.16,213.34,1136.0,210.5244,210.554,210.3764,210.554,1136.0
2023-10-12 10:10:00,213.23,213.7,213.12,213.7,3049.0,210.4454,210.9093,210.3369,210.9093,3049.0
2023-10-12 10:15:00,213.8,214.08,213.64,213.64,1716.0,211.008,211.2843,210.8501,210.8501,1716.0
2023-10-12 10:20:00,213.77,214.19,213.77,213.85,2893.0,210.9784,211.3929,210.9784,211.0573,2893.0
2023-10-12 10:25:00,214.1,214.26,213.94,213.94,2248.0,211.3041,211.462,211.1462,211.1462,2248.0
2023-10-12 10:30:00,213.71,213.78,213.18,213.42,6179.0,210.9192,210.9883,210.3961,210.633,6179.0
2023-10-12 10:35:00,213.29,213.51,213.21,213.47,2500.0,210.5047,210.7218,210.4257,210.6823,2500.0
2023-10-12 10:40:00,213.31,213.4,212.94,212.99,2902.0,210.5244,210.6132,210.1592,210.2086,2902.0
2023-10-12 10:45:00,213.09,213.32,213.05,213.24,2119.0,210.3073,210.5343,210.2678,210.4553,2119.0
2023-10-12 10:50:00,213.18,213.2,212.71,212.71,3760.0,210.3961,210.4158,209.9322,209.9322,3760.0
2023-10-12 10:55:00,212.71,212.8,212.37,212.53,2732.0,209.9322,210.0211,209.5967,209.7546,2732.0
2023-10-12 11:00:00,212.77,212.77,212.43,212.52,1500.0,209.9914,209.9914,209.6559,209.7447,1500.0
2023-10-12 11:05:00,212.75,213.13,212.7,213.13,1213.0,209.9717,210.3467,209.9224,210.3467,1213.0
2023-10-12 11:10:00,213.11,213.55,213.11,213.29,3185.0,210.327,210.7613,210.327,210.5047,3185.0
2023-10-12 11:15:00,213.4,213.5,213.04,213.23,3400.0,210.6132,210.7119,210.2579,210.4454,3400.0
2023-10-12 11:20:00,213.23,213.3,213.16,213.25,738.0,210.4454,210.5145,210.3764,210.4652,738.0
2023-10-12 11:25:00,213.16,213.33,213.05,213.33,1006.0,210.3764,210.5441,210.2678,210.5441,1006.0
2023-10-12 11:30:00,213.22,213.26,213.21,213.26,300.0,210.4356,210.475,210.4257,210.475,300.0
2023-10-12 11:35:00,213.24,213.37,213.1,213.37,1300.0,210.4553,210.5836,210.3171,210.5836,1300.0
2023-10-12 11:40:00,213.38,213.66,213.27,213.63,2772.0,210.5935,210.8698,210.4849,210.8402,2772.0
2023-10-12 11:45:00,213.71,213.71,213.41,213.42,950.0,210.9192,210.9192,210.6231,210.633,950.0
2023-10-12 11:50:00,213.38,213.46,213.29,213.46,900.0,210.5935,210.6724,210.5047,210.6724,900.0
2023-10-12 11:55:00,213.48,213.51,213.45,213.49,1100.0,210.6922,210.7218,210.6626,210.702,1100.0
2023-10-12 12:00:00,213.68,213.91,213.39,213.4,2721.0,210.8896,211.1166,210.6033,210.6132,2721.0
2023-10-12 12:05:00,213.45,213.45,213.27,213.42,1300.0,210.6626,210.6626,210.4849,210.633,1300.0
2023-10-12 12:10:00,213.49,213.71,213.32,213.71,6615.0,210.702,210.9192,210.5343,210.9192,6615.0
2023-10-12 12:15:00,213.83,213.88,213.7,213.88,1344.0,211.0376,211.0869,210.9093,211.0869,1344.0
2023-10-12 12:20:00,213.76,213.87,213.36,213.55,2863.0,210.9685,211.0771,210.5737,210.7613,2863.0
2023-10-12 12:25:00,213.55,213.55,213.55,213.55,0.0,210.7613,210.7613,210.7613,210.7613,0.0
2023-10-12 12:30:00,213.68,213.76,213.68,213.76,220.0,210.8896,210.9685,210.8896,210.9685,220.0
2023-10-12 12:35:00,213.68,213.73,213.58,213.65,3009.0,210.8896,210.9389,210.7909,210.86,3009.0
2023-10-12 12:40:00,213.51,213.51,212.77,212.95,7864.0,210.7218,210.7218,209.9914,210.1691,7864.0
2023-10-12 12:45:00,212.79,213.04,212.79,212.83,2960.0,210.0112,210.2579,210.0112,210.0507,2960.0
2023-10-12 12:50:00,212.71,212.82,212.53,212.55,2239.0,209.9322,210.0408,209.7546,209.7743,2239.0
2023-10-12 12:55:00,212.45,212.45,212.24,212.37,4032.0,209.6756,209.6756,209.4684,209.5967,4032.0
2023-10-12 13:00:00,212.27,212.27,211.55,211.56,5967.0,209.498,209.498,208.7874,208.7972,5967.0
2023-10-12 13:05:00,211.54,211.58,210.96,211.0,5439.0,208.7775,208.817,208.2051,208.2446,5439.0
2023-10-12 13:10:00,210.75,210.99,210.38,210.38,2000.0,207.9978,208.2347,207.6327,207.6327,2000.0
2023-10-12 13:15:00,210.3,210.59,209.8,209.81,12157.0,207.5537,207.8399,207.0602,207.0701,12157.0
2023-10-12 13:20:00,210.06,210.47,209.94,210.2,3938.0,207.3168,207.7215,207.1984,207.455,3938.0
2023-10-12 13:25:00,210.28,210.4,209.79,209.79,4117.0,207.534,207.6524,207.0504,207.0504,4117.0
2023-10-12 13:30:00,210.0,210.21,209.7,209.98,2063.0,207.2576,207.4649,206.9615,207.2379,2063.0
2023-10-12 13:35:00,209.89,210.04,209.72,209.8,1568.0,207.1491,207.2971,206.9813,207.0602,1568.0
2023-10-12 13:40:00,209.75,209.88,209.5,209.74,1963.0,207.0109,207.1392,206.7641,207.001,1963.0
2023-10-12 13:45:00,209.53,209.74,209.35,209.47,3940.0,206.7938,207.001,206.6161,206.7345,3940.0
2023-10-12 13:50:00,209.51,209.53,209.26,209.42,1500.0,206.774,206.7938,206.5273,206.6852,1500.0
2023-10-12 13:55:00,209.42,209.53,209.16,209.3,1424.0,206.6852,206.7938,206.4286,206.5668,1424.0
2023-10-12 14:00:00,209.25,209.32,209.07,209.07,433.0,206.5174,206.5865,206.3398,206.3398,433.0
2023-10-12 14:05:00,209.17,209.26,208.94,209.0,3999.0,206.4385,206.5273,206.2115,206.2707,3999.0
2023-10-12 14:10:00,208.9,209.1,208.66,208.79,3785.0,206.172,206.3694,205.9351,206.0634,3785.0
2023-10-12 14:15:00,208.78,208.92,208.68,208.68,1590.0,206.0535,206.1917,205.9549,205.9549,1590.0
2023-10-12 14:20:00,208.72,209.5,208.71,209.35,2307.0,205.9943,206.7641,205.9845,206.6161,2307.0
2023-10-12 14:25:00,209.6,209.68,209.5,209.65,1200.0,206.8628,206.9418,206.7641,206.9122,1200.0
2023-10-12 14:30:00,209.48,209.78,209.42,209.44,2343.0,206.7444,207.0405,206.6852,206.7049,2343.0
2023-10-12 14:35:00,209.46,209.59,209.32,209.48,2509.0,206.7247,206.853,206.5865,206.7444,2509.0
2023-10-12 14:40:00,209.5,209.62,209.31,209.56,1300.0,206.7641,206.8826,206.5766,206.8234,1300.0
2023-10-12 14:45:00,209.63,209.78,209.54,209.71,700.0,206.8924,207.0405,206.8036,206.9714,700.0
2023-10-12 14:50:00,209.68,209.69,209.56,209.68,2324.0,206.9418,206.9517,206.8234,206.9418,2324.0
2023-10-12 14:55:00,209.68,209.83,209.62,209.62,1400.0,206.9418,207.0898,206.8826,206.8826,1400.0
2023-10-12 15:00:00,209.71,209.9,209.7,209.82,1040.0,206.9714,207.1589,206.9615,207.08,1040.0
2023-10-12 15:05:00,209.87,210.0,209.62,210.0,3123.0,207.1293,207.2576,206.8826,207.2576,3123.0
2023-10-12 15:10:00,209.92,210.26,209.92,210.23,1202.0,207.1787,207.5142,207.1787,207.4846,1202.0
2023-10-12 15:15:00,210.2,210.36,210.14,210.32,2253.0,207.455,207.6129,207.3958,207.5734,2253.0
2023-10-12 15:20:00,210.28,210.36,210.24,210.25,828.0,207.534,207.6129,207.4945,207.5044,828.0
2023-10-12 15:25:00,210.18,210.38,210.18,210.32,1878.0,207.4353,207.6327,207.4353,207.5734,1878.0
2023-10-12 15:30:00,210.25,210.54,210.23,210.5,5405.0,207.5044,207.7906,207.4846,207.7511,5405.0
2023-10-12 15:35:00,210.58,210.73,210.41,210.52,4457.0,207.83,207.9781,207.6623,207.7708,4457.0
2023-10-12 15:40:00,210.47,210.5,210.44,210.47,2100.0,207.7215,207.7511,207.6919,207.7215,2100.0
2023-10-12 15:45:00,210.44,210.54,210.35,210.54,7381.0,207.6919,207.7906,207.603,207.7906,7381.0
2023-10-12 15:50:00,210.64,210.82,210.55,210.62,6982.0,207.8893,208.0669,207.8004,207.8695,6982.0
2023-10-12 15:55:00,210.58,210.75,210.48,210.63,21804.0,207.83,207.9978,207.7313,207.8794,21804.0
2023-10-13 09:30:00,211.58,212.66,211.0,212.48,5169.0,208.817,209.8829,208.2446,209.7052,5169.0
2023-10-13 09:35:00,211.91,211.99,211.16,211.93,1915.0,209.1427,209.2216,208.4025,209.1624,1915.0
2023-10-13 09:40:00,212.21,212.21,212.1,212.1,200.0,209.4388,209.4388,209.3302,209.3302,200.0
2023-10-13 09:45:00,212.05,212.32,211.8,211.85,758.0,209.2808,209.5473,209.0341,209.0835,758.0
2023-10-13 09:50:00,212.28,212.56,211.75,212.4,3700.0,209.5078,209.7842,208.9848,209.6263,3700.0
2023-10-13 09:55:00,212.54,212.72,212.09,212.37,3451.0,209.7644,209.9421,209.3203,209.5967,3451.0
2023-10-13 10:00:00,212.56,212.75,211.57,211.6,3781.0,209.7842,209.9717,208.8071,208.8367,3781.0
2023-10-13 10:05:00,211.69,211.9,211.37,211.9,4500.0,208.9255,209.1328,208.6097,209.1328,4500.0
2023-10-13 10:10:00,211.85,211.85,210.96,211.03,2006.0,209.0835,209.0835,208.2051,208.2742,2006.0
2023-10-13 10:15:00,211.04,211.41,210.89,211.23,2831.0,208.284,208.6492,208.136,208.4716,2831.0
2023-10-13 10:20:00,211.31,211.7,211.23,211.23,1444.0,208.5505,208.9354,208.4716,208.4716,1444.0
2023-10-13 10:25:00,211.24,211.39,210.98,210.99,1173.0,208.4814,208.6295,208.2248,208.2347,1173.0
2023-10-13 10:30:00,211.11,211.83,211.11,211.79,1426.0,208.3531,209.0637,208.3531,209.0242,1426.0
2023-10-13 10:35:00,211.74,211.74,211.29,211.29,600.0,208.9749,208.9749,208.5308,208.5308,600.0
2023-10-13 10:40:00,211.03,211.4,210.93,211.4,928.0,208.2742,208.6393,208.1755,208.6393,928.0
2023-10-13 10:45:00,211.28,211.31,211.18,211.23,799.0,208.5209,208.5505,208.4222,208.4716,799.0
2023-10-13 10:50:00,211.03,211.03,210.56,210.56,1119.0,208.2742,208.2742,207.8103,207.8103,1119.0
2023-10-13 10:55:00,210.62,210.62,210.45,210.57,1200.0,207.8695,207.8695,207.7017,207.8202,1200.0
2023-10-13 11:00:00,210.6,210.7,210.23,210.37,1437.0,207.8498,207.9485,207.4846,207.6228,1437.0
2023-10-13 11:05:00,210.11,210.13,209.86,210.02,1131.0,207.3662,207.3859,207.1194,207.2774,1131.0
2023-10-13 11:10:00,210.16,210.27,210.07,210.27,1557.0,207.4155,207.5241,207.3267,207.5241,1557.0
2023-10-13 11:15:00,210.26,210.26,210.05,210.05,800.0,207.5142,207.5142,207.307,207.307,800.0
2023-10-13 11:20:00,210.16,210.2,209.73,209.81,1572.0,207.4155,207.455,206.9911,207.0701,1572.0
2023-10-13 11:25:00,209.62,209.79,209.44,209.47,2900.0,206.8826,207.0504,206.7049,206.7345,2900.0
2023-10-13 11:30:00,209.6,210.08,209.44,209.86,9355.0,206.8628,207.3366,206.7049,207.1194,9355.0
2023-10-13 11:35:00,209.86,209.88,209.59,209.83,3000.0,207.1194,207.1392,206.853,207.0898,3000.0
2023-10-13 11:40:00,209.76,210.07,209.72,209.72,4419.0,207.0208,207.3267,206.9813,206.9813,4419.0
2023-10-13 11:45:00,209.69,209.69,209.24,209.46,3844.0,206.9517,206.9517,206.5075,206.7247,3844.0
2023-10-13 11:50:00,209.32,209.32,209.2,209.2,426.0,206.5865,206.5865,206.4681,206.4681,426.0
2023-10-13 11:55:00,209.23,209.31,209.08,209.31,1565.0,206.4977,206.5766,206.3496,206.5766,1565.0
2023-10-13 12:00:00,209.25,209.7,209.25,209.68,1800.0,206.5174,206.9615,206.5174,206.9418,1800.0
2023-10-13 12:05:00,209.69,209.76,209.48,209.49,2113.0,206.9517,207.0208,206.7444,206.7543,2113.0
2023-10-13 12:10:00,209.32,209.48,209.32,209.48,2304.0,206.5865,206.7444,206.5865,206.7444,2304.0
2023-10-13 12:15:00,209.36,209.76,209.36,209.76,3770.0,206.626,207.0208,206.626,207.0208,3770.0
2023-10-13 12:20:00,209.76,209.9,209.76,209.9,502.0,207.0208,207.1589,207.0208,207.1589,502.0
2023-10-13 12:25:00,209.91,210.09,209.91,209.94,902.0,207.1688,207.3464,207.1688,207.1984,902.0
2023-10-13 12:30:00,209.87,210.15,209.8,210.15,1152.0,207.1293,207.4057,207.0602,207.4057,1152.0
2023-10-13 12:35:00,209.97,210.19,209.97,210.19,3865.0,207.228,207.4451,207.228,207.4451,3865.0
2023-10-13 12:40:00,210.25,210.35,210.16,210.16,2201.0,207.5044,207.603,207.4155,207.4155,2201.0
2023-10-13 12:45:00,210.3,210.3,209.84,209.89,1827.0,207.5537,207.5537,207.0997,207.1491,1827.0
2023-10-13 12:50:00,209.84,210.1,209.33,209.68,10755.0,207.0997,207.3563,206.5964,206.9418,10755.0
2023-10-13 12:55:00,209.8,209.8,209.8,209.8,100.0,207.0602,207.0602,207.0602,207.0602,100.0
2023-10-13 13:00:00,209.61,209.61,209.48,209.48,879.0,206.8727,206.8727,206.7444,206.7444,879.0
2023-10-13 13:05:00,209.39,209.39,209.06,209.06,531.0,206.6556,206.6556,206.3299,206.3299,531.0
2023-10-13 13:10:00,209.19,209.32,208.85,208.85,1917.0,206.4582,206.5865,206.1226,206.1226,1917.0
2023-10-13 13:15:00,208.85,208.85,208.85,208.85,0.0,206.1226,206.1226,206.1226,206.1226,0.0
2023-10-13 13:20:00,209.1,209.38,209.09,209.22,1741.0,206.3694,206.6457,206.3595,206.4878,1741.0
2023-10-13 13:25:00,209.11,209.11,208.94,208.95,300.0,206.3792,206.3792,206.2115,206.2213,300.0
2023-10-13 13:30:00,208.7,208.88,208.65,208.88,954.0,205.9746,206.1522,205.9252,206.1522,954.0
2023-10-13 13:35:00,208.97,208.97,208.7,208.7,1629.0,206.2411,206.2411,205.9746,205.9746,1629.0
2023-10-13 13:40:00,208.92,209.52,208.92,209.52,600.0,206.1917,206.7839,206.1917,206.7839,600.0
2023-10-13 13:45:00,209.52,209.52,209.52,209.52,0.0,206.7839,206.7839,206.7839,206.7839,0.0
2023-10-13 13:50:00,209.74,209.82,209.67,209.82,477.0,207.001,207.08,206.9319,207.08,477.0
2023-10-13 13:55:00,209.71,209.8,209.65,209.66,1446.0,206.9714,207.0602,206.9122,206.9221,1446.0
2023-10-13 14:00:00,209.67,209.67,209.46,209.47,1538.0,206.9319,206.9319,206.7247,206.7345,1538.0
2023-10-13 14:05:00,209.6,209.89,209.6,209.8,1687.0,206.8628,207.1491,206.8628,207.0602,1687.0
2023-10-13 14:10:00,209.88,209.88,209.88,209.88,100.0,207.1392,207.1392,207.1392,207.1392,100.0
2023-10-13 14:15:00,209.81,209.9,209.66,209.9,1065.0,207.0701,207.1589,206.9221,207.1589,1065.0
2023-10-13 14:20:00,209.64,209.73,209.57,209.57,1588.0,206.9023,206.9911,206.8332,206.8332,1588.0
2023-10-13 14:25:00,209.44,209.61,209.44,209.61,500.0,206.7049,206.8727,206.7049,206.8727,500.0
2023-10-13 14:30:00,209.64,209.98,209.61,209.98,1336.0,206.9023,207.2379,206.8727,207.2379,1336.0
2023-10-13 14:35:00,209.87,209.87,209.55,209.68,1300.0,207.1293,207.1293,206.8135,206.9418,1300.0
2023-10-13 14:40:00,209.47,209.59,209.39,209.46,1465.0,206.7345,206.853,206.6556,206.7247,1465.0
2023-10-13 14:45:00,209.36,209.6,209.2,209.36,1886.0,206.626,206.8628,206.4681,206.626,1886.0
2023-10-13 14:50:00,209.42,209.67,209.41,209.55,1263.0,206.6852,206.9319,206.6753,206.8135,1263.0
2023-10-13 14:55:00,209.48,209.5,209.38,209.5,547.0,206.7444,206.7641,206.6457,206.7641,547.0
2023-10-13 15:00:00,209.38,209.51,209.31,209.41,2004.0,206.6457,206.774,206.5766,206.6753,2004.0
2023-10-13 15:05:00,209.06,209.17,208.96,209.13,1685.0,206.3299,206.4385,206.2312,206.399,1685.0
2023-10-13 15:10:00,208.97,209.56,208.95,209.56,1181.0,206.2411,206.8234,206.2213,206.8234,1181.0
2023-10-13 15:15:00,209.39,209.41,209.28,209.28,300.0,206.6556,206.6753,206.547,206.547,300.0
2023-10-13 15:20:00,209.28,209.28,208.98,208.98,4931.0,206.547,206.547,206.2509,206.2509,4931.0
2023-10-13 15:25:00,209.11,209.11,208.82,208.92,4321.0,206.3792,206.3792,206.093,206.1917,4321.0
2023-10-13 15:30:00,208.94,209.31,208.94,209.31,3866.0,206.2115,206.5766,206.2115,206.5766,3866.0
2023-10-13 15:35:00,209.34,209.64,209.31,209.64,3973.0,206.6062,206.9023,206.5766,206.9023,3973.0
2023-10-13 15:40:00,209.59,209.59,209.3,209.3,4527.0,206.853,206.853,206.5668,206.5668,4527.0
2023-10-13 15:45:00,209.43,209.52,209.15,209.3,19672.0,206.6951,206.7839,206.4187,206.5668,19672.0
2023-10-13 15:50:00,209.25,209.34,209.18,209.29,28667.0,206.5174,206.6062,206.4483,206.5569,28667.0
2023-10-13 15:55:00,209.26,209.3,209.0,209.3,25033.0,206.5273,206.5668,206.2707,206.5668,25033.0
2023-10-16 09:30:00,211.73,211.73,211.73,211.73,4120.0,208.965,208.965,208.965,208.965,4120.0
2023-10-16 09:35:00,212.56,212.56,211.9,212.2,800.0,209.7842,209.7842,209.1328,209.4289,800.0
2023-10-16 09:40:00,211.92,211.94,210.87,211.61,2200.0,209.1525,209.1723,208.1163,208.8466,2200.0
2023-10-16 09:45:00,211.56,212.09,211.53,211.89,1500.0,208.7972,209.3203,208.7676,209.1229,1500.0
2023-10-16 09:50:00,212.06,212.46,211.77,212.46,1277.0,209.2907,209.6855,209.0045,209.6855,1277.0
2023-10-16 09:55:00,212.16,212.62,212.15,212.62,1374.0,209.3894,209.8434,209.3795,209.8434,1374.0
2023-10-16 10:00:00,212.83,213.04,212.5,212.67,963.0,210.0507,210.2579,209.725,209.8927,963.0
2023-10-16 10:05:00,212.8,212.83,212.18,212.33,1742.0,210.0211,210.0507,209.4091,209.5572,1742.0
2023-10-16 10:10:00,212.21,212.61,212.18,212.61,850.0,209.4388,209.8335,209.4091,209.8335,850.0
2023-10-16 10:15:00,212.5,213.17,212.32,213.16,3605.0,209.725,210.3862,209.5473,210.3764,3605.0
2023-10-16 10:20:00,213.16,213.16,212.75,213.12,3375.0,210.3764,210.3764,209.9717,210.3369,3375.0
2023-10-16 10:25:00,213.03,213.49,212.89,213.11,2469.0,210.248,210.702,210.1099,210.327,2469.0
2023-10-16 10:30:00,213.17,213.55,213.1,213.53,1615.0,210.3862,210.7613,210.3171,210.7415,1615.0
2023-10-16 10:35:00,213.75,213.75,213.43,213.54,2251.0,210.9586,210.9586,210.6428,210.7514,2251.0
2023-10-16 10:40:00,213.45,213.59,212.78,212.9,5486.0,210.6626,210.8007,210.0013,210.1197,5486.0
2023-10-16 10:45:00,212.9,213.08,212.62,212.99,1640.0,210.1197,210.2974,209.8434,210.2086,1640.0
2023-10-16 10:50:00,213.19,213.96,213.09,213.53,7360.0,210.406,211.1659,210.3073,210.7415,7360.0
2023-10-16 10:55:00,213.42,213.58,213.38,213.58,1604.0,210.633,210.7909,210.5935,210.7909,1604.0
2023-10-16 11:00:00,213.63,213.96,213.63,213.71,5302.0,210.8402,211.1659,210.8402,210.9192,5302.0
2023-10-16 11:05:00,213.63,213.66,213.37,213.39,4594.0,210.8402,210.8698,210.5836,210.6033,4594.0
2023-10-16 11:10:00,213.46,213.46,212.88,212.92,5369.0,210.6724,210.6724,210.1,210.1395,5369.0
2023-10-16 11:15:00,212.9,213.03,212.62,212.63,3375.0,210.1197,210.248,209.8434,209.8533,3375.0
2023-10-16 11:20:00,212.45,212.87,212.23,212.76,3710.0,209.6756,210.0901,209.4585,209.9816,3710.0
2023-10-16 11:25:00,212.75,212.86,212.59,212.81,2403.0,209.9717,210.0803,209.8138,210.0309,2403.0
2023-10-16 11:30:00,212.89,212.93,212.65,212.9,2585.0,210.1099,210.1494,209.873,210.1197,2585.0
2023-10-16 11:35:00,212.79,212.8,212.54,212.54,2721.0,210.0112,210.0211,209.7644,209.7644,2721.0
2023-10-16 11:40:00,212.46,212.46,212.23,212.39,5668.0,209.6855,209.6855,209.4585,209.6164,5668.0
2023-10-16 11:45:00,212.21,212.34,212.09,212.34,2805.0,209.4388,209.5671,209.3203,209.5671,2805.0
2023-10-16 11:50:00,212.37,212.38,211.85,211.9,10838.0,209.5967,209.6065,209.0835,209.1328,10838.0
2023-10-16 11:55:00,211.9,212.06,211.79,212.06,5588.0,209.1328,209.2907,209.0242,209.2907,5588.0
2023-10-16 12:00:00,212.08,212.34,211.97,212.19,2405.0,209.3105,209.5671,209.2019,209.419,2405.0
2023-10-16 12:05:00,212.17,212.24,212.07,212.23,1710.0,209.3993,209.4684,209.3006,209.4585,1710.0
2023-10-16 12:10:00,212.15,212.21,211.91,211.95,1513.0,209.3795,209.4388,209.1427,209.1822,1513.0
2023-10-16 12:15:00,211.98,212.23,211.97,212.07,5110.0,209.2118,209.4585,209.2019,209.3006,5110.0
2023-10-16 12:20:00,212.04,212.05,211.94,211.94,700.0,209.271,209.2808,209.1723,209.1723,700.0
2023-10-16 12:25:00,211.97,212.1,211.91,212.1,700.0,209.2019,209.3302,209.1427,209.3302,700.0
2023-10-16 12:30:00,212.24,212.48,212.23,212.27,2188.0,209.4684,209.7052,209.4585,209.498,2188.0
2023-10-16 12:35:00,212.38,212.51,212.31,212.4,1693.0,209.6065,209.7348,209.5375,209.6263,1693.0
2023-10-16 12:40:00,212.4,212.53,212.39,212.53,500.0,209.6263,209.7546,209.6164,209.7546,500.0
2023-10-16 12:45:00,212.57,212.69,212.55,212.56,2416.0,209.7941,209.9125,209.7743,209.7842,2416.0
2023-10-16 12:50:00,212.51,212.68,212.47,212.51,2478.0,209.7348,209.9026,209.6954,209.7348,2478.0
2023-10-16 12:55:00,212.43,212.63,212.28,212.63,4152.0,209.6559,209.8533,209.5078,209.8533,4152.0
2023-10-16 13:00:00,212.57,212.86,212.56,212.78,2985.0,209.7941,210.0803,209.7842,210.0013,2985.0
2023-10-16 13:05:00,212.83,212.9,212.78,212.78,2809.0,210.0507,210.1197,210.0013,210.0013,2809.0
2023-10-16 13:10:00,212.83,212.89,212.81,212.81,1958.0,210.0507,210.1099,210.0309,210.0309,1958.0
2023-10-16 13:15:00,212.74,212.83,212.66,212.73,3078.0,209.9618,210.0507,209.8829,209.952,3078.0
2023-10-16 13:20:00,212.65,212.69,212.01,212.12,2470.0,209.873,209.9125,209.2414,209.3499,2470.0
2023-10-16 13:25:00,211.89,212.42,211.89,212.42,1596.0,209.1229,209.646,209.1229,209.646,1596.0
2023-10-16 13:30:00,212.31,212.42,212.19,212.22,1830.0,209.5375,209.646,209.419,209.4486,1830.0
2023-10-16 13:35:00,212.17,212.39,212.16,212.39,616.0,209.3993,209.6164,209.3894,209.6164,616.0
2023-10-16 13:40:00,212.48,212.82,212.39,212.75,3014.0,209.7052,210.0408,209.6164,209.9717,3014.0
2023-10-16 13:45:00,212.81,212.81,212.53,212.58,7363.0,210.0309,210.0309,209.7546,209.8039,7363.0
2023-10-16 13:50:00,212.47,212.53,212.37,212.41,1819.0,209.6954,209.7546,209.5967,209.6361,1819.0
2023-10-16 13:55:00,212.44,212.44,212.4,212.4,400.0,209.6658,209.6658,209.6263,209.6263,400.0
2023-10-16 14:00:00,212.44,212.48,212.33,212.44,2320.0,209.6658,209.7052,209.5572,209.6658,2320.0
2023-10-16 14:05:00,212.45,212.55,212.39,212.55,2405.0,209.6756,209.7743,209.6164,209.7743,2405.0
2023-10-16 14:10:00,212.52,212.57,212.45,212.55,2542.0,209.7447,209.7941,209.6756,209.7743,2542.0
2023-10-16 14:15:00,212.52,212.55,212.39,212.5,7599.0,209.7447,209.7743,209.6164,209.725,7599.0
2023-10-16 14:20:00,212.49,212.49,212.23,212.36,3501.0,209.7151,209.7151,209.4585,209.5868,3501.0
2023-10-16 14:25:00,212.22,212.31,212.2,212.26,8977.0,209.4486,209.5375,209.4289,209.4881,8977.0
2023-10-16 14:30:00,212.27,212.63,212.12,212.58,5390.0,209.498,209.8533,209.3499,209.8039,5390.0
2023-10-16 14:35:00,212.53,212.77,212.43,212.53,1950.0,209.7546,209.9914,209.6559,209.7546,1950.0
2023-10-16 14:40:00,212.6,212.73,212.6,212.72,1306.0,209.8237,209.952,209.8237,209.9421,1306.0
2023-10-16 14:45:00,212.74,212.79,212.67,212.72,2300.0,209.9618,210.0112,209.8927,209.9421,2300.0
2023-10-16 14:50:00,212.74,212.98,212.73,212.96,2636.0,209.9618,210.1987,209.952,210.179,2636.0
2023-10-16 14:55:00,212.94,213.04,212.88,213.04,3801.0,210.1592,210.2579,210.1,210.2579,3801.0
2023-10-16 15:00:00,212.99,213.04,212.84,213.03,3747.0,210.2086,210.2579,210.0605,210.248,3747.0
2023-10-16 15:05:00,213.03,213.19,213.0,213.14,1765.0,210.248,210.406,210.2184,210.3566,1765.0
2023-10-16 15:10:00,213.2,213.29,213.07,213.18,6303.0,210.4158,210.5047,210.2875,210.3961,6303.0
2023-10-16 15:15:00,213.11,213.32,213.11,213.15,2300.0,210.327,210.5343,210.327,210.3665,2300.0
2023-10-16 15:20:00,213.15,213.33,213.15,213.23,9000.0,210.3665,210.5441,210.3665,210.4454,9000.0
2023-10-16 15:25:00,213.32,213.53,213.32,213.53,3915.0,210.5343,210.7415,210.5343,210.7415,3915.0
2023-10-16 15:30:00,213.51,213.51,213.27,213.27,8892.0,210.7218,210.7218,210.4849,210.4849,8892.0
2023-10-16 15:35:00,213.33,213.47,213.26,213.39,7334.0,210.5441,210.6823,210.475,210.6033,7334.0
2023-10-16 15:40:00,213.39,213.4,213.2,213.3,6671.0,210.6033,210.6132,210.4158,210.5145,6671.0
2023-10-16 15:45:00,213.25,213.32,212.92,213.16,8675.0,210.4652,210.5343,210.1395,210.3764,8675.0
2023-10-16 15:50:00,213.08,213.38,213.01,213.36,15863.0,210.2974,210.5935,210.2283,210.5737,15863.0
2023-10-16 15:55:00,213.41,213.48,212.94,213.1,28520.0,210.6231,210.6922,210.1592,210.3171,28520.0
2023-10-17 09:30:00,211.94,212.84,211.3,212.84,4185.0,209.1723,210.0605,208.5406,210.0605,4185.0
2023-10-17 09:35:00,212.66,213.01,212.6,212.95,919.0,209.8829,210.2283,209.8237,210.1691,919.0
2023-10-17 09:40:00,213.35,213.39,213.1,213.2,1300.0,210.5639,210.6033,210.3171,210.4158,1300.0
2023-10-17 09:45:00,213.3,213.75,213.21,213.75,2116.0,210.5145,210.9586,210.4257,210.9586,2116.0
2023-10-17 09:50:00,213.41,213.48,212.89,212.98,6190.0,210.6231,210.6922,210.1099,210.1987,6190.0
2023-10-17 09:55:00,212.94,213.55,212.94,213.35,1200.0,210.1592,210.7613,210.1592,210.5639,1200.0
2023-10-17 10:00:00,213.73,213.73,213.45,213.62,3031.0,210.9389,210.9389,210.6626,210.8303,3031.0
2023-10-17 10:05:00,213.49,214.0,213.12,214.0,7291.0,210.702,211.2054,210.3369,211.2054,7291.0
2023-10-17 10:10:00,214.14,214.34,214.0,214.28,2200.0,211.3436,211.5409,211.2054,211.4817,2200.0
2023-10-17 10:15:00,214.43,214.79,214.3,214.75,5733.0,211.6298,211.9851,211.5015,211.9456,5733.0
2023-10-17 10:20:00,214.7,214.88,214.56,214.63,7273.0,211.8962,212.0739,211.7581,211.8272,7273.0
2023-10-17 10:25:00,214.55,214.88,214.35,214.66,1997.0,211.7482,212.0739,211.5508,211.8568,1997.0
2023-10-17 10:30:00,214.65,214.65,214.36,214.36,807.0,211.8469,211.8469,211.5607,211.5607,807.0
2023-10-17 10:35:00,214.71,215.15,214.71,215.11,1400.0,211.9061,212.3404,211.9061,212.3009,1400.0
2023-10-17 10:40:00,215.03,215.11,214.5,214.5,1155.0,212.2219,212.3009,211.6989,211.6989,1155.0
2023-10-17 10:45:00,214.54,214.65,214.13,214.4,2666.0,211.7383,211.8469,211.3337,211.6002,2666.0
2023-10-17 10:50:00,214.23,214.48,214.19,214.46,4200.0,211.4324,211.6791,211.3929,211.6594,4200.0
2023-10-17 10:55:00,214.45,214.45,213.72,213.73,2607.0,211.6495,211.6495,210.929,210.9389,2607.0
2023-10-17 11:00:00,213.85,214.06,213.85,213.99,3014.0,211.0573,211.2646,211.0573,211.1955,3014.0
2023-10-17 11:05:00,213.99,214.13,213.87,213.92,4301.0,211.1955,211.3337,211.0771,211.1264,4301.0
2023-10-17 11:10:00,214.03,214.11,214.01,214.05,715.0,211.235,211.3139,211.2153,211.2547,715.0
2023-10-17 11:15:00,214.1,214.23,213.88,214.1,2190.0,211.3041,211.4324,211.0869,211.3041,2190.0
2023-10-17 11:20:00,214.15,214.18,214.08,214.13,1433.0,211.3534,211.383,211.2843,211.3337,1433.0
2023-10-17 11:25:00,214.06,214.25,214.01,214.24,2301.0,211.2646,211.4521,211.2153,211.4422,2301.0
2023-10-17 11:30:00,214.23,214.56,214.22,214.53,3795.0,211.4324,211.7581,211.4225,211.7285,3795.0
2023-10-17 11:35:00,214.54,215.04,214.54,214.95,3394.0,211.7383,212.2318,211.7383,212.143,3394.0
2023-10-17 11:40:00,215.01,215.03,214.68,214.69,1325.0,212.2022,212.2219,211.8765,211.8864,1325.0
2023-10-17 11:45:00,214.74,214.85,214.71,214.85,1798.0,211.9357,212.0443,211.9061,212.0443,1798.0
2023-10-17 11:50:00,214.94,215.0,214.71,214.73,2583.0,212.1331,212.1923,211.9061,211.9258,2583.0
2023-10-17 11:55:00,214.75,215.01,214.75,215.01,1362.0,211.9456,212.2022,211.9456,212.2022,1362.0
2023-10-17 12:00:00,214.92,215.03,214.83,214.83,3573.0,212.1134,212.2219,212.0245,212.0245,3573.0
2023-10-17 12:05:00,214.91,215.13,214.76,215.13,1223.0,212.1035,212.3206,211.9555,212.3206,1223.0
2023-10-17 12:10:00,215.18,215.2,215.02,215.06,1000.0,212.37,212.3897,212.2121,212.2515,1000.0
2023-10-17 12:15:00,214.99,214.99,214.77,214.77,400.0,212.1825,212.1825,211.9653,211.9653,400.0
2023-10-17 12:20:00,214.84,215.41,214.83,215.37,1885.0,212.0344,212.597,212.0245,212.5575,1885.0
2023-10-17 12:25:00,215.4,215.48,215.3,215.41,1820.0,212.5871,212.6661,212.4884,212.597,1820.0
2023-10-17 12:30:00,215.47,215.5,215.04,215.04,2970.0,212.6562,212.6858,212.2318,212.2318,2970.0
2023-10-17 12:35:00,214.92,215.01,214.82,215.01,600.0,212.1134,212.2022,212.0147,212.2022,600.0
2023-10-17 12:40:00,214.99,215.1,214.92,214.95,1597.0,212.1825,212.291,212.1134,212.143,1597.0
2023-10-17 12:45:00,215.02,215.02,214.61,214.9,1300.0,212.2121,212.2121,211.8074,212.0936,1300.0
2023-10-17 12:50:00,214.93,214.99,214.83,214.83,1131.0,212.1232,212.1825,212.0245,212.0245,1131.0
2023-10-17 12:55:00,214.67,214.85,214.5,214.62,2183.0,211.8666,212.0443,211.6989,211.8173,2183.0
2023-10-17 13:00:00,214.63,214.69,214.63,214.63,1220.0,211.8272,211.8864,211.8272,211.8272,1220.0
2023-10-17 13:05:00,214.57,214.76,214.54,214.76,1002.0,211.7679,211.9555,211.7383,211.9555,1002.0
2023-10-17 13:10:00,214.72,214.78,214.67,214.73,1300.0,211.916,211.9752,211.8666,211.9258,1300.0
2023-10-17 13:15:00,214.64,214.74,214.61,214.7,5857.0,211.837,211.9357,211.8074,211.8962,5857.0
2023-10-17 13:20:00,214.77,214.83,214.51,214.54,1778.0,211.9653,212.0245,211.7087,211.7383,1778.0
2023-10-17 13:25:00,214.64,214.83,214.64,214.75,1803.0,211.837,212.0245,211.837,211.9456,1803.0
2023-10-17 13:30:00,214.83,214.83,214.35,214.39,1300.0,212.0245,212.0245,211.5508,211.5903,1300.0
2023-10-17 13:35:00,214.47,214.63,214.38,214.63,1499.0,211.6692,211.8272,211.5804,211.8272,1499.0
2023-10-17 13:40:00,214.63,214.75,214.61,214.68,1437.0,211.8272,211.9456,211.8074,211.8765,1437.0
2023-10-17 13:45:00,214.77,214.77,214.55,214.59,6754.0,211.9653,211.9653,211.7482,211.7877,6754.0
2023-10-17 13:50:00,214.78,214.78,214.12,214.23,3362.0,211.9752,211.9752,211.3238,211.4324,3362.0
2023-10-17 13:55:00,214.11,214.15,213.84,213.9,5453.0,211.3139,211.3534,211.0475,211.1067,5453.0
2023-10-17 14:00:00,213.86,213.97,213.79,213.96,4281.0,211.0672,211.1758,210.9981,211.1659,4281.0
2023-10-17 14:05:00,213.89,214.0,213.75,214.0,2427.0,211.0968,211.2054,210.9586,211.2054,2427.0
2023-10-17 14:10:00,214.04,214.19,214.04,214.19,1003.0,211.2449,211.3929,211.2449,211.3929,1003.0
2023-10-17 14:15:00,214.37,214.37,214.02,214.02,1641.0,211.5705,211.5705,211.2251,211.2251,1641.0
2023-10-17 14:20:00,213.92,214.1,213.92,214.1,605.0,211.1264,211.3041,211.1264,211.3041,605.0
2023-10-17 14:25:00,214.09,214.14,213.98,214.08,3061.0,211.2942,211.3436,211.1856,211.2843,3061.0
2023-10-17 14:30:00,214.07,214.28,214.07,214.27,4047.0,211.2745,211.4817,211.2745,211.4719,4047.0
2023-10-17 14:35:00,214.28,214.62,214.27,214.56,1930.0,211.4817,211.8173,211.4719,211.7581,1930.0
2023-10-17 14:40:00,214.6,214.66,214.47,214.52,5319.0,211.7975,211.8568,211.6692,211.7186,5319.0
2023-10-17 14:45:00,214.45,214.74,214.45,214.71,2252.0,211.6495,211.9357,211.6495,211.9061,2252.0
2023-10-17 14:50:00,214.66,214.66,214.5,214.52,4881.0,211.8568,211.8568,211.6989,211.7186,4881.0
2023-10-17 14:55:00,214.31,214.42,214.14,214.4,2839.0,211.5113,211.6199,211.3436,211.6002,2839.0
2023-10-17 15:00:00,214.4,214.49,214.35,214.46,5216.0,211.6002,211.689,211.5508,211.6594,5216.0
2023-10-17 15:05:00,214.44,214.63,214.39,214.62,3661.0,211.6396,211.8272,211.5903,211.8173,3661.0
2023-10-17 15:10:00,214.68,214.8,214.59,214.69,4630.0,211.8765,211.9949,211.7877,211.8864,4630.0
2023-10-17 15:15:00,214.63,214.76,214.54,214.56,3128.0,211.8272,211.9555,211.7383,211.7581,3128.0
2023-10-17 15:20:00,214.63,214.82,214.63,214.75,3081.0,211.8272,212.0147,211.8272,211.9456,3081.0
2023-10-17 15:25:00,214.81,214.99,214.74,214.96,8422.0,212.0048,212.1825,211.9357,212.1528,8422.0
2023-10-17 15:30:00,215.0,215.0,214.69,214.73,3504.0,212.1923,212.1923,211.8864,211.9258,3504.0
2023-10-17 15:35:00,214.73,214.82,214.69,214.73,4064.0,211.9258,212.0147,211.8864,211.9258,4064.0
2023-10-17 15:40:00,214.7,214.78,214.56,214.6,5151.0,211.8962,211.9752,211.7581,211.7975,5151.0
2023-10-17 15:45:00,214.56,214.67,214.51,214.66,6196.0,211.7581,211.8666,211.7087,211.8568,6196.0
2023-10-17 15:50:00,214.63,214.83,214.5,214.75,17206.0,211.8272,212.0245,211.6989,211.9456,17206.0
2023-10-17 15:55:00,214.74,214.91,214.54,214.81,33587.0,211.9357,212.1035,211.7383,212.0048,33587.0
2023-10-18 09:30:00,211.55,211.98,211.15,211.15,8738.0,208.7874,209.2118,208.3926,208.3926,8738.0
2023-10-18 09:35:00,211.15,211.15,211.15,211.15,0.0,208.3926,208.3926,208.3926,208.3926,0.0
2023-10-18 09:40:00,209.75,209.8,208.61,208.94,6159.0,207.0109,207.0602,205.8858,206.2115,6159.0
2023-10-18 09:45:00,209.09,209.33,208.66,208.66,9560.0,206.3595,206.5964,205.9351,205.9351,9560.0
2023-10-18 09:50:00,208.98,209.4,208.64,209.19,2476.0,206.2509,206.6655,205.9154,206.4582,2476.0
2023-10-18 09:55:00,209.2,209.84,209.17,209.73,4024.0,206.4681,207.0997,206.4385,206.9911,4024.0
2023-10-18 10:00:00,209.83,209.83,208.43,208.7,1893.0,207.0898,207.0898,205.7081,205.9746,1893.0
2023-10-18 10:05:00,208.71,208.97,208.17,208.63,12100.0,205.9845,206.2411,205.4515,205.9055,12100.0
2023-10-18 10:10:00,208.55,209.11,208.43,208.9,5169.0,205.8266,206.3792,205.7081,206.172,5169.0
2023-10-18 10:15:00,208.88,209.25,208.55,209.24,6646.0,206.1522,206.5174,205.8266,206.5075,6646.0
2023-10-18 10:20:00,209.72,209.97,209.72,209.73,1600.0,206.9813,207.228,206.9813,206.9911,1600.0
2023-10-18 10:25:00,209.57,209.57,209.14,209.24,5387.0,206.8332,206.8332,206.4088,206.5075,5387.0
2023-10-18 10:30:00,208.76,208.91,208.37,208.37,918.0,206.0338,206.1819,205.6489,205.6489,918.0
2023-10-18 10:35:00,207.99,208.19,207.89,208.02,7561.0,205.2739,205.4713,205.1752,205.3035,7561.0
2023-10-18 10:40:00,207.97,208.18,207.66,208.18,3838.0,205.2541,205.4614,204.9482,205.4614,3838.0
2023-10-18 10:45:00,208.08,208.09,207.71,207.98,1320.0,205.3627,205.3726,204.9975,205.264,1320.0
2023-10-18 10:50:00,207.97,207.98,207.74,207.98,1102.0,205.2541,205.264,205.0271,205.264,1102.0
2023-10-18 10:55:00,208.0,208.06,207.82,207.92,2643.0,205.2837,205.343,205.1061,205.2048,2643.0
2023-10-18 11:00:00,207.92,208.06,207.84,207.89,3766.0,205.2048,205.343,205.1258,205.1752,3766.0
2023-10-18 11:05:00,207.8,207.8,207.66,207.66,1511.0,205.0863,205.0863,204.9482,204.9482,1511.0
2023-10-18 11:10:00,207.54,207.79,207.46,207.76,4549.0,204.8297,205.0765,204.7508,205.0469,4549.0
2023-10-18 11:15:00,207.74,207.84,207.44,207.56,2796.0,205.0271,205.1258,204.731,204.8495,2796.0
2023-10-18 11:20:00,207.56,207.8,207.22,207.38,4566.0,204.8495,205.0863,204.5139,204.6718,4566.0
2023-10-18 11:25:00,207.33,207.71,207.21,207.23,4225.0,204.6225,204.9975,204.5041,204.5238,4225.0
2023-10-18 11:30:00,207.19,207.51,207.1,207.11,3546.0,204.4843,204.8001,204.3955,204.4054,3546.0
2023-10-18 11:35:00,207.07,207.39,207.07,207.25,7186.0,204.3659,204.6817,204.3659,204.5435,7186.0
2023-10-18 11:40:00,207.26,207.55,207.25,207.34,2100.0,204.5534,204.8396,204.5435,204.6324,2100.0
2023-10-18 11:45:00,207.43,207.43,207.23,207.41,3450.0,204.7212,204.7212,204.5238,204.7014,3450.0
2023-10-18 11:50:00,207.34,207.35,207.01,207.01,2700.0,204.6324,204.6422,204.3067,204.3067,2700.0
2023-10-18 11:55:00,206.91,207.31,206.73,206.74,2798.0,204.208,204.6027,204.0303,204.0402,2798.0
2023-10-18 12:00:00,206.85,207.25,206.77,207.25,2887.0,204.1488,204.5435,204.0698,204.5435,2887.0
2023-10-18 12:05:00,207.08,207.08,206.8,206.93,1616.0,204.3757,204.3757,204.0994,204.2277,1616.0
2023-10-18 12:10:00,207.0,207.08,206.74,206.74,1181.0,204.2968,204.3757,204.0402,204.0402,1181.0
2023-10-18 12:15:00,206.83,206.93,206.28,206.44,1802.0,204.129,204.2277,203.5862,203.7441,1802.0
2023-10-18 12:20:00,206.46,206.78,206.28,206.29,4147.0,203.7638,204.0797,203.5862,203.5961,4147.0
2023-10-18 12:25:00,206.22,206.32,206.09,206.23,3287.0,203.527,203.6257,203.3987,203.5368,3287.0
2023-10-18 12:30:00,206.2,206.28,206.05,206.06,1182.0,203.5072,203.5862,203.3592,203.3691,1182.0
2023-10-18 12:35:00,206.02,206.23,206.02,206.13,2442.0,203.3296,203.5368,203.3296,203.4382,2442.0
2023-10-18 12:40:00,206.15,206.46,206.15,206.36,2231.0,203.4579,203.7638,203.4579,203.6652,2231.0
2023-10-18 12:45:00,206.19,206.32,206.19,206.29,1300.0,203.4974,203.6257,203.4974,203.5961,1300.0
2023-10-18 12:50:00,206.28,206.42,206.07,206.07,1500.0,203.5862,203.7244,203.3789,203.3789,1500.0
2023-10-18 12:55:00,206.08,206.09,205.65,205.73,2157.0,203.3888,203.3987,202.9644,203.0434,2157.0
2023-10-18 13:00:00,205.73,206.61,205.64,206.61,4001.0,203.0434,203.9119,202.9546,203.9119,4001.0
2023-10-18 13:05:00,206.68,206.8,206.48,206.66,1302.0,203.981,204.0994,203.7836,203.9612,1302.0
2023-10-18 13:10:00,206.61,207.26,206.6,207.21,2049.0,203.9119,204.5534,203.902,204.5041,2049.0
2023-10-18 13:15:00,207.24,207.31,206.85,206.97,2523.0,204.5337,204.6027,204.1488,204.2672,2523.0
2023-10-18 13:20:00,206.8,206.8,206.62,206.68,1300.0,204.0994,204.0994,203.9218,203.981,1300.0
2023-10-18 13:25:00,206.58,206.9,206.53,206.82,1728.0,203.8823,204.1981,203.8329,204.1191,1728.0
2023-10-18 13:30:00,206.82,206.82,206.4,206.55,900.0,204.1191,204.1191,203.7046,203.8527,900.0
2023-10-18 13:35:00,206.56,206.57,206.25,206.39,1854.0,203.8625,203.8724,203.5566,203.6948,1854.0
2023-10-18 13:40:00,206.34,206.58,206.34,206.58,1600.0,203.6454,203.8823,203.6454,203.8823,1600.0
2023-10-18 13:45:00,206.46,206.57,206.27,206.56,2806.0,203.7638,203.8724,203.5763,203.8625,2806.0
2023-10-18 13:50:00,206.55,206.82,206.55,206.73,2290.0,203.8527,204.1191,203.8527,204.0303,2290.0
2023-10-18 13:55:00,206.72,207.17,206.72,207.16,912.0,204.0205,204.4646,204.0205,204.4547,912.0
2023-10-18 14:00:00,206.99,207.14,206.93,207.09,1500.0,204.2869,204.435,204.2277,204.3856,1500.0
2023-10-18 14:05:00,207.18,207.59,207.11,207.4,2892.0,204.4744,204.8791,204.4054,204.6916,2892.0
2023-10-18 14:10:00,207.43,207.43,207.23,207.29,749.0,204.7212,204.7212,204.5238,204.583,749.0
2023-10-18 14:15:00,207.22,207.23,206.85,206.86,2601.0,204.5139,204.5238,204.1488,204.1586,2601.0
2023-10-18 14:20:00,206.88,207.18,206.83,207.18,3094.0,204.1784,204.4744,204.129,204.4744,3094.0
2023-10-18 14:25:00,207.12,207.12,207.03,207.09,1521.0,204.4152,204.4152,204.3264,204.3856,1521.0
2023-10-18 14:30:00,207.01,207.16,206.5,206.52,2718.0,204.3067,204.4547,203.8033,203.8231,2718.0
2023-10-18 14:35:00,206.34,206.43,205.95,206.02,8890.0,203.6454,203.7342,203.2605,203.3296,8890.0
2023-10-18 14:40:00,205.92,206.13,205.66,205.81,7962.0,203.2309,203.4382,202.9743,203.1223,7962.0
2023-10-18 14:45:00,205.82,206.03,205.8,205.9,6164.0,203.1322,203.3395,203.1125,203.2112,6164.0
2023-10-18 14:50:00,205.88,205.88,205.48,205.6,2473.0,203.1914,203.1914,202.7966,202.9151,2473.0
2023-10-18 14:55:00,205.6,205.67,205.2,205.22,5112.0,202.9151,202.9842,202.5203,202.54,5112.0
2023-10-18 15:00:00,205.13,205.14,204.87,205.1,5551.0,202.4512,202.4611,202.1946,202.4216,5551.0
2023-10-18 15:05:00,205.08,205.09,204.78,204.81,3927.0,202.4019,202.4117,202.1058,202.1354,3927.0
2023-10-18 15:10:00,204.87,205.23,204.79,205.23,7330.0,202.1946,202.5499,202.1157,202.5499,7330.0
2023-10-18 15:15:00,205.1,205.15,204.64,204.64,7601.0,202.4216,202.471,201.9676,201.9676,7601.0
2023-10-18 15:20:00,204.66,204.98,204.63,204.83,5117.0,201.9874,202.3032,201.9577,202.1551,5117.0
2023-10-18 15:25:00,204.8,204.8,204.46,204.59,8603.0,202.1255,202.1255,201.79,201.9183,8603.0
2023-10-18 15:30:00,204.59,204.73,204.4,204.6,9156.0,201.9183,202.0564,201.7307,201.9281,9156.0
2023-10-18 15:35:00,204.61,204.69,204.31,204.37,4970.0,201.938,202.017,201.6419,201.7011,4970.0
2023-10-18 15:40:00,204.31,204.34,203.95,204.29,11079.0,201.6419,201.6715,201.2866,201.6222,11079.0
2023-10-18 15:45:00,204.08,204.08,203.44,203.56,12815.0,201.4149,201.4149,200.7833,200.9017,12815.0
2023-10-18 15:50:00,203.6,204.03,203.6,203.96,24415.0,200.9412,201.3656,200.9412,201.2965,24415.0
2023-10-18 15:55:00,203.96,204.08,203.63,203.74,57508.0,201.2965,201.4149,200.9708,201.0794,57508.0
2023-10-19 09:30:00,204.31,205.97,204.31,205.87,3283.0,201.6419,203.2802,201.6419,203.1816,3283.0
2023-10-19 09:35:00,205.3,206.14,204.9,205.45,10507.0,202.619,203.448,202.2242,202.767,10507.0
2023-10-19 09:40:00,205.7,206.82,205.56,206.81,4659.0,203.0138,204.1191,202.8756,204.1093,4659.0
2023-10-19 09:45:00,206.81,207.0,206.28,206.58,5420.0,204.1093,204.2968,203.5862,203.8823,5420.0
2023-10-19 09:50:00,206.47,206.8,205.92,206.78,3506.0,203.7737,204.0994,203.2309,204.0797,3506.0
2023-10-19 09:55:00,207.2,207.74,207.11,207.73,5053.0,204.4942,205.0271,204.4054,205.0173,5053.0
2023-10-19 10:00:00,207.61,207.65,206.92,207.02,8464.0,204.8988,204.9383,204.2178,204.3165,8464.0
2023-10-19 10:05:00,207.06,207.44,206.92,207.22,3861.0,204.356,204.731,204.2178,204.5139,3861.0
2023-10-19 10:10:00,207.23,207.94,207.21,207.89,8758.0,204.5238,205.2245,204.5041,205.1752,8758.0
2023-10-19 10:15:00,207.77,207.77,206.83,207.09,5880.0,205.0567,205.0567,204.129,204.3856,5880.0
2023-10-19 10:20:00,207.02,207.65,207.01,207.65,8110.0,204.3165,204.9383,204.3067,204.9383,8110.0
2023-10-19 10:25:00,207.7,207.85,207.07,207.23,14930.0,204.9877,205.1357,204.3659,204.5238,14930.0
2023-10-19 10:30:00,207.04,207.09,206.59,206.65,7647.0,204.3363,204.3856,203.8921,203.9514,7647.0
2023-10-19 10:35:00,206.61,206.96,206.47,206.47,6663.0,203.9119,204.2573,203.7737,203.7737,6663.0
2023-10-19 10:40:00,206.33,206.33,206.01,206.01,2828.0,203.6355,203.6355,203.3197,203.3197,2828.0
2023-10-19 10:45:00,205.95,206.08,205.56,205.88,13572.0,203.2605,203.3888,202.8756,203.1914,13572.0
2023-10-19 10:50:00,205.85,206.05,205.3,205.3,9105.0,203.1618,203.3592,202.619,202.619,9105.0
2023-10-19 10:55:00,205.25,205.46,205.19,205.46,2830.0,202.5696,202.7769,202.5104,202.7769,2830.0
2023-10-19 11:00:00,205.46,205.8,205.45,205.59,3868.0,202.7769,203.1125,202.767,202.9052,3868.0
2023-10-19 11:05:00,205.48,206.24,205.48,206.22,4411.0,202.7966,203.5467,202.7966,203.527,4411.0
2023-10-19 11:10:00,206.29,206.3,205.8,205.8,2550.0,203.5961,203.6059,203.1125,203.1125,2550.0
2023-10-19 11:15:00,205.66,205.77,205.39,205.58,2897.0,202.9743,203.0829,202.7078,202.8953,2897.0
2023-10-19 11:20:00,205.56,205.56,205.26,205.43,5601.0,202.8756,202.8756,202.5795,202.7473,5601.0
2023-10-19 11:25:00,205.42,205.72,205.38,205.57,3859.0,202.7374,203.0335,202.6979,202.8855,3859.0
2023-10-19 11:30:00,205.69,206.26,205.6,206.26,9210.0,203.0039,203.5665,202.9151,203.5665,9210.0
2023-10-19 11:35:00,206.38,206.38,205.99,206.04,2566.0,203.6849,203.6849,203.3,203.3493,2566.0
2023-10-19 11:40:00,206.04,206.25,205.91,206.22,4196.0,203.3493,203.5566,203.221,203.527,4196.0
2023-10-19 11:45:00,206.26,206.42,206.05,206.06,3093.0,203.5665,203.7244,203.3592,203.3691,3093.0
2023-10-19 11:50:00,205.96,205.96,205.34,205.34,3887.0,203.2704,203.2704,202.6585,202.6585,3887.0
2023-10-19 11:55:00,205.4,205.71,205.38,205.71,7737.0,202.7177,203.0236,202.6979,203.0236,7737.0
2023-10-19 12:00:00,205.57,207.06,205.28,206.55,7604.0,202.8855,204.356,202.5993,203.8527,7604.0
2023-10-19 12:05:00,206.59,206.67,206.21,206.62,3395.0,203.8921,203.9711,203.5171,203.9218,3395.0
2023-10-19 12:10:00,206.53,206.62,206.12,206.13,3866.0,203.8329,203.9218,203.4283,203.4382,3866.0
2023-10-19 12:15:00,206.25,206.8,206.14,206.66,4137.0,203.5566,204.0994,203.448,203.9612,4137.0
2023-10-19 12:20:00,206.76,207.38,206.76,207.38,6379.0,204.0599,204.6718,204.0599,204.6718,6379.0
2023-10-19 12:25:00,207.38,207.48,205.92,205.92,6000.0,204.6718,204.7705,203.2309,203.2309,6000.0
2023-10-19 12:30:00,205.98,206.07,205.29,205.29,3821.0,203.2901,203.3789,202.6091,202.6091,3821.0
2023-10-19 12:35:00,205.15,205.15,204.57,204.81,3667.0,202.471,202.471,201.8985,202.1354,3667.0
2023-10-19 12:40:00,204.9,205.58,204.82,205.33,3109.0,202.2242,202.8953,202.1453,202.6486,3109.0
2023-10-19 12:45:00,205.17,205.73,205.11,205.54,2514.0,202.4907,203.0434,202.4315,202.8559,2514.0
2023-10-19 12:50:00,205.56,206.08,205.56,206.03,3335.0,202.8756,203.3888,202.8756,203.3395,3335.0
2023-10-19 12:55:00,206.42,206.61,205.98,206.06,3267.0,203.7244,203.9119,203.2901,203.3691,3267.0
2023-10-19 13:00:00,206.21,206.56,206.06,206.17,1740.0,203.5171,203.8625,203.3691,203.4776,1740.0
2023-10-19 13:05:00,206.19,206.77,206.15,206.77,1413.0,203.4974,204.0698,203.4579,204.0698,1413.0
2023-10-19 13:10:00,206.74,206.84,206.07,206.08,6178.0,204.0402,204.1389,203.3789,203.3888,6178.0
2023-10-19 13:15:00,205.74,206.42,205.74,206.16,2113.0,203.0532,203.7244,203.0532,203.4678,2113.0
2023-10-19 13:20:00,206.25,206.32,206.01,206.08,3068.0,203.5566,203.6257,203.3197,203.3888,3068.0
2023-10-19 13:25:00,205.98,206.13,205.92,206.07,1665.0,203.2901,203.4382,203.2309,203.3789,1665.0
2023-10-19 13:30:00,206.08,206.22,205.69,205.69,2333.0,203.3888,203.527,203.0039,203.0039,2333.0
2023-10-19 13:35:00,205.48,205.53,204.97,205.01,2287.0,202.7966,202.846,202.2933,202.3328,2287.0
2023-10-19 13:40:00,205.0,205.23,204.99,205.19,3101.0,202.3229,202.5499,202.313,202.5104,3101.0
2023-10-19 13:45:00,205.18,205.27,205.14,205.21,1000.0,202.5006,202.5894,202.4611,202.5302,1000.0
2023-10-19 13:50:00,205.19,205.21,204.76,204.9,4161.0,202.5104,202.5302,202.086,202.2242,4161.0
2023-10-19 13:55:00,204.87,205.15,204.78,204.78,3905.0,202.1946,202.471,202.1058,202.1058,3905.0
2023-10-19 14:00:00,204.79,204.88,204.47,204.79,4973.0,202.1157,202.2045,201.7998,202.1157,4973.0
2023-10-19 14:05:00,204.59,204.71,204.52,204.53,2491.0,201.9183,202.0367,201.8492,201.859,2491.0
2023-10-19 14:10:00,204.43,204.57,204.25,204.48,2059.0,201.7604,201.8985,201.5827,201.8097,2059.0
2023-10-19 14:15:00,204.38,204.66,204.22,204.45,2103.0,201.711,201.9874,201.5531,201.7801,2103.0
2023-10-19 14:20:00,204.43,204.48,204.19,204.36,3101.0,201.7604,201.8097,201.5235,201.6913,3101.0
2023-10-19 14:25:00,204.31,204.39,204.16,204.16,1810.0,201.6419,201.7209,201.4939,201.4939,1810.0
2023-10-19 14:30:00,204.1,204.1,203.65,203.65,2136.0,201.4347,201.4347,200.9905,200.9905,2136.0
2023-10-19 14:35:00,203.49,203.66,203.49,203.66,3348.0,200.8326,201.0004,200.8326,201.0004,3348.0
2023-10-19 14:40:00,203.56,203.56,203.23,203.23,2086.0,200.9017,200.9017,200.576,200.576,2086.0
2023-10-19 14:45:00,203.31,203.32,203.22,203.22,1904.0,200.655,200.6649,200.5662,200.5662,1904.0
2023-10-19 14:50:00,203.25,203.32,203.17,203.17,4855.0,200.5958,200.6649,200.5168,200.5168,4855.0
2023-10-19 14:55:00,203.23,203.47,202.98,203.39,4063.0,200.576,200.8129,200.3293,200.7339,4063.0
2023-10-19 15:00:00,203.29,203.56,203.16,203.56,5490.0,200.6352,200.9017,200.5069,200.9017,5490.0
2023-10-19 15:05:00,203.69,203.69,203.32,203.32,2429.0,201.03,201.03,200.6649,200.6649,2429.0
2023-10-19 15:10:00,203.26,203.4,203.16,203.16,2638.0,200.6056,200.7438,200.5069,200.5069,2638.0
2023-10-19 15:15:00,202.88,203.08,202.85,203.06,3186.0,200.2306,200.428,200.201,200.4082,3186.0
2023-10-19 15:20:00,203.1,203.12,202.76,202.76,2966.0,200.4477,200.4675,200.1122,200.1122,2966.0
2023-10-19 15:25:00,202.71,202.87,202.71,202.85,7160.0,200.0628,200.2207,200.0628,200.201,7160.0
2023-10-19 15:30:00,202.88,203.31,202.87,203.31,8508.0,200.2306,200.655,200.2207,200.655,8508.0
2023-10-19 15:35:00,203.34,203.44,203.07,203.07,3313.0,200.6846,200.7833,200.4181,200.4181,3313.0
2023-10-19 15:40:00,203.05,203.05,202.49,202.54,6772.0,200.3984,200.3984,199.8457,199.895,6772.0
2023-10-19 15:45:00,202.54,202.94,202.42,202.94,20118.0,199.895,200.2898,199.7766,200.2898,20118.0
2023-10-19 15:50:00,202.96,203.05,202.75,202.78,18600.0,200.3096,200.3984,200.1023,200.1319,18600.0
2023-10-19 15:55:00,202.78,203.21,202.62,202.7,69498.0,200.1319,200.5563,199.974,200.0529,69498.0
2023-10-20 09:30:00,202.61,203.07,202.61,202.75,34667.0,199.9641,200.4181,199.9641,200.1023,34667.0
2023-10-20 09:35:00,202.47,202.82,202.47,202.82,311.0,199.826,200.1714,199.826,200.1714,311.0
2023-10-20 09:40:00,202.35,203.01,202.2,202.81,639.0,199.7075,200.3589,199.5595,200.1615,639.0
2023-10-20 09:45:00,202.82,202.82,202.08,202.63,4331.0,200.1714,200.1714,199.441,199.9839,4331.0
2023-10-20 09:50:00,202.64,202.64,201.23,201.23,1116.0,199.9937,199.9937,198.6021,198.6021,1116.0
2023-10-20 09:55:00,201.11,201.34,200.95,201.27,2695.0,198.4837,198.7107,198.3258,198.6416,2695.0
2023-10-20 10:00:00,201.09,201.59,200.58,201.38,5268.0,198.464,198.9574,197.9606,198.7502,5268.0
2023-10-20 10:05:00,201.22,201.34,200.92,201.09,1538.0,198.5923,198.7107,198.2962,198.464,1538.0
2023-10-20 10:10:00,201.25,201.25,200.71,201.03,20334.0,198.6219,198.6219,198.0889,198.4048,20334.0
2023-10-20 10:15:00,201.21,201.56,201.19,201.56,11051.0,198.5824,198.9278,198.5627,198.9278,11051.0
2023-10-20 10:20:00,201.42,201.83,201.42,201.5,2731.0,198.7897,199.1943,198.7897,198.8686,2731.0
2023-10-20 10:25:00,201.5,201.63,201.35,201.35,2561.0,198.8686,198.9969,198.7206,198.7206,2561.0
2023-10-20 10:30:00,201.32,201.83,200.91,201.83,4659.0,198.691,199.1943,198.2863,199.1943,4659.0
2023-10-20 10:35:00,201.72,201.72,201.44,201.55,1937.0,199.0857,199.0857,198.8094,198.918,1937.0
2023-10-20 10:40:00,201.47,201.91,201.47,201.71,836.0,198.839,199.2733,198.839,199.0759,836.0
2023-10-20 10:45:00,201.64,201.86,201.51,201.68,3082.0,199.0068,199.2239,198.8785,199.0463,3082.0
2023-10-20 10:50:00,201.69,202.13,201.62,201.8,7530.0,199.0561,199.4904,198.9871,199.1647,7530.0
2023-10-20 10:55:00,201.85,201.99,200.96,201.1,5393.0,199.214,199.3522,198.3357,198.4738,5393.0
2023-10-20 11:00:00,201.18,201.43,200.96,201.36,2720.0,198.5528,198.7995,198.3357,198.7304,2720.0
2023-10-20 11:05:00,201.27,201.38,201.01,201.11,2193.0,198.6416,198.7502,198.385,198.4837,2193.0
2023-10-20 11:10:00,201.02,201.19,200.92,200.94,2193.0,198.3949,198.5627,198.2962,198.3159,2193.0
2023-10-20 11:15:00,200.9,200.9,200.46,200.77,1701.0,198.2765,198.2765,197.8422,198.1482,1701.0
2023-10-20 11:20:00,200.98,201.24,200.94,201.13,2700.0,198.3554,198.612,198.3159,198.5035,2700.0
2023-10-20 11:25:00,200.93,201.1,200.89,201.02,1750.0,198.3061,198.4738,198.2666,198.3949,1750.0
2023-10-20 11:30:00,200.99,201.01,200.56,200.69,2337.0,198.3653,198.385,197.9409,198.0692,2337.0
2023-10-20 11:35:00,200.51,200.85,200.34,200.85,2314.0,197.8915,198.2271,197.7238,198.2271,2314.0
2023-10-20 11:40:00,200.66,200.72,200.6,200.69,1300.0,198.0396,198.0988,197.9804,198.0692,1300.0
2023-10-20 11:45:00,200.9,201.23,200.87,201.2,1800.0,198.2765,198.6021,198.2468,198.5725,1800.0
2023-10-20 11:50:00,201.31,201.31,200.88,200.89,2061.0,198.6811,198.6811,198.2567,198.2666,2061.0
2023-10-20 11:55:00,200.94,201.4,200.9,201.34,3025.0,198.3159,198.7699,198.2765,198.7107,3025.0
2023-10-20 12:00:00,201.21,201.28,201.15,201.28,1079.0,198.5824,198.6515,198.5232,198.6515,1079.0
2023-10-20 12:05:00,201.46,201.46,200.98,201.05,1635.0,198.8291,198.8291,198.3554,198.4245,1635.0
2023-10-20 12:10:00,200.99,201.21,200.91,201.11,3344.0,198.3653,198.5824,198.2863,198.4837,3344.0
2023-10-20 12:15:00,200.92,201.24,200.89,201.24,2270.0,198.2962,198.612,198.2666,198.612,2270.0
2023-10-20 12:20:00,201.31,201.69,201.31,201.69,942.0,198.6811,199.0561,198.6811,199.0561,942.0
2023-10-20 12:25:00,201.56,201.61,201.42,201.61,1513.0,198.9278,198.9772,198.7897,198.9772,1513.0
2023-10-20 12:30:00,201.63,201.63,201.43,201.49,1759.0,198.9969,198.9969,198.7995,198.8587,1759.0
2023-10-20 12:35:00,201.55,202.05,201.55,201.83,1605.0,198.918,199.4114,198.918,199.1943,1605.0
2023-10-20 12:40:00,201.65,201.77,201.63,201.7,1625.0,199.0167,199.1351,198.9969,199.066,1625.0
2023-10-20 12:45:00,201.9,202.1,201.9,202.06,1400.0,199.2634,199.4608,199.2634,199.4213,1400.0
2023-10-20 12:50:00,201.99,202.0,201.8,201.92,1800.0,199.3522,199.3621,199.1647,199.2831,1800.0
2023-10-20 12:55:00,201.9,202.49,201.79,202.43,3102.0,199.2634,199.8457,199.1548,199.7865,3102.0
2023-10-20 13:00:00,202.36,202.36,201.74,201.75,1143.0,199.7174,199.7174,199.1055,199.1154,1143.0
2023-10-20 13:05:00,201.78,201.78,201.64,201.72,1239.0,199.145,199.145,199.0068,199.0857,1239.0
2023-10-20 13:10:00,201.63,201.72,201.58,201.66,1352.0,198.9969,199.0857,198.9476,199.0265,1352.0
2023-10-20 13:15:00,201.62,202.22,201.58,202.2,5573.0,198.9871,199.5792,198.9476,199.5595,5573.0
2023-10-20 13:20:00,202.2,202.43,202.11,202.11,1499.0,199.5595,199.7865,199.4707,199.4707,1499.0
2023-10-20 13:25:00,202.05,202.06,201.89,201.89,2300.0,199.4114,199.4213,199.2535,199.2535,2300.0
2023-10-20 13:30:00,201.97,201.97,201.71,201.84,2107.0,199.3325,199.3325,199.0759,199.2042,2107.0
2023-10-20 13:35:00,201.91,201.91,201.81,201.81,900.0,199.2733,199.2733,199.1746,199.1746,900.0
2023-10-20 13:40:00,201.96,202.44,201.87,202.38,4044.0,199.3226,199.7963,199.2338,199.7371,4044.0
2023-10-20 13:45:00,202.33,202.33,201.96,202.09,1674.0,199.6878,199.6878,199.3226,199.4509,1674.0
2023-10-20 13:50:00,202.02,202.2,202.0,202.0,1830.0,199.3818,199.5595,199.3621,199.3621,1830.0
2023-10-20 13:55:00,202.11,202.17,201.99,202.17,1000.0,199.4707,199.5299,199.3522,199.5299,1000.0
2023-10-20 14:00:00,202.2,202.25,202.02,202.13,5162.0,199.5595,199.6088,199.3818,199.4904,5162.0
2023-10-20 14:05:00,202.19,202.38,202.06,202.35,2051.0,199.5496,199.7371,199.4213,199.7075,2051.0
2023-10-20 14:10:00,202.32,202.32,201.8,201.81,2205.0,199.6779,199.6779,199.1647,199.1746,2205.0
2023-10-20 14:15:00,201.83,201.83,201.5,201.7,3329.0,199.1943,199.1943,198.8686,199.066,3329.0
2023-10-20 14:20:00,201.7,201.83,201.63,201.78,1680.0,199.066,199.1943,198.9969,199.145,1680.0
2023-10-20 14:25:00,201.75,201.79,201.62,201.74,1000.0,199.1154,199.1548,198.9871,199.1055,1000.0
2023-10-20 14:30:00,201.7,202.1,201.7,202.1,2775.0,199.066,199.4608,199.066,199.4608,2775.0
2023-10-20 14:35:00,202.39,202.39,202.16,202.17,2283.0,199.747,199.747,199.52,199.5299,2283.0
2023-10-20 14:40:00,202.1,202.14,201.98,202.11,1385.0,199.4608,199.5003,199.3424,199.4707,1385.0
2023-10-20 14:45:00,202.1,202.1,201.94,202.03,1531.0,199.4608,199.4608,199.3029,199.3917,1531.0
2023-10-20 14:50:00,201.94,202.06,201.9,202.06,2854.0,199.3029,199.4213,199.2634,199.4213,2854.0
2023-10-20 14:55:00,202.1,202.43,202.1,202.17,2350.0,199.4608,199.7865,199.4608,199.5299,2350.0
2023-10-20 15:00:00,202.12,202.21,201.96,201.96,2365.0,199.4805,199.5693,199.3226,199.3226,2365.0
2023-10-20 15:05:00,202.09,202.32,202.09,202.14,3401.0,199.4509,199.6779,199.4509,199.5003,3401.0
2023-10-20 15:10:00,202.19,202.19,202.01,202.09,1911.0,199.5496,199.5496,199.372,199.4509,1911.0
2023-10-20 15:15:00,202.04,202.24,202.02,202.11,3344.0,199.4016,199.599,199.3818,199.4707,3344.0
2023-10-20 15:20:00,202.06,202.06,201.81,201.81,1727.0,199.4213,199.4213,199.1746,199.1746,1727.0
2023-10-20 15:25:00,201.85,201.99,201.68,201.9,3580.0,199.214,199.3522,199.0463,199.2634,3580.0
2023-10-20 15:30:00,201.92,202.09,201.92,202.04,5614.0,199.2831,199.4509,199.2831,199.4016,5614.0
2023-10-20 15:35:00,202.04,202.06,201.81,201.9,5232.0,199.4016,199.4213,199.1746,199.2634,5232.0
2023-10-20 15:40:00,201.87,201.88,201.58,201.61,7318.0,199.2338,199.2437,198.9476,198.9772,7318.0
2023-10-20 15:45:00,201.58,201.92,201.45,201.85,13890.0,198.9476,199.2831,198.8193,199.214,13890.0
2023-10-20 15:50:00,201.84,202.01,201.23,201.26,21818.0,199.2042,199.372,198.6021,198.6318,21818.0
2023-10-20 15:55:00,201.24,201.62,201.2,201.6,68391.0,198.612,198.9871,198.5725,198.9673,68391.0
2023-10-23 09:30:00,200.83,201.97,200.83,201.97,4526.0,198.2074,199.3325,198.2074,199.3325,4526.0
2023-10-23 09:35:00,201.8,202.24,200.44,200.9,4337.0,199.1647,199.599,197.8225,198.2765,4337.0
2023-10-23 09:40:00,201.07,201.47,200.85,201.22,1550.0,198.4442,198.839,198.2271,198.5923,1550.0
2023-10-23 09:45:00,201.37,202.22,201.22,202.22,2300.0,198.7403,199.5792,198.5923,199.5792,2300.0
2023-10-23 09:50:00,202.44,202.95,202.3,202.77,5630.0,199.7963,200.2997,199.6582,200.122,5630.0
2023-10-23 09:55:00,202.87,202.88,202.4,202.68,4635.0,200.2207,200.2306,199.7569,200.0332,4635.0
2023-10-23 10:00:00,202.58,203.02,202.14,202.21,6052.0,199.9345,200.3688,199.5003,199.5693,6052.0
2023-10-23 10:05:00,202.02,202.39,202.0,202.39,1433.0,199.3818,199.747,199.3621,199.747,1433.0
2023-10-23 10:10:00,202.74,202.91,202.7,202.91,861.0,200.0924,200.2602,200.0529,200.2602,861.0
2023-10-23 10:15:00,202.77,203.3,202.77,203.28,1816.0,200.122,200.6451,200.122,200.6254,1816.0
2023-10-23 10:20:00,203.4,203.7,203.31,203.6,1912.0,200.7438,201.0399,200.655,200.9412,1912.0
2023-10-23 10:25:00,203.52,203.66,203.45,203.45,1082.0,200.8622,201.0004,200.7932,200.7932,1082.0
2023-10-23 10:30:00,203.62,203.62,202.95,203.03,2700.0,200.9609,200.9609,200.2997,200.3786,2700.0
2023-10-23 10:35:00,202.97,202.97,202.34,202.68,4525.0,200.3194,200.3194,199.6976,200.0332,4525.0
2023-10-23 10:40:00,202.69,202.87,202.54,202.71,1926.0,200.0431,200.2207,199.895,200.0628,1926.0
2023-10-23 10:45:00,203.0,203.0,202.23,202.23,1700.0,200.349,200.349,199.5891,199.5891,1700.0
2023-10-23 10:50:00,202.32,202.51,202.21,202.39,3025.0,199.6779,199.8654,199.5693,199.747,3025.0
2023-10-23 10:55:00,202.39,202.5,202.35,202.5,1300.0,199.747,199.8556,199.7075,199.8556,1300.0
2023-10-23 11:00:00,202.4,202.51,202.31,202.41,2200.0,199.7569,199.8654,199.668,199.7667,2200.0
2023-10-23 11:05:00,202.5,202.55,202.23,202.51,4443.0,199.8556,199.9049,199.5891,199.8654,4443.0
2023-10-23 11:10:00,202.55,202.8,202.55,202.73,2409.0,199.9049,200.1516,199.9049,200.0826,2409.0
2023-10-23 11:15:00,202.79,203.06,202.63,203.06,1962.0,200.1418,200.4082,199.9839,200.4082,1962.0
2023-10-23 11:20:00,203.22,203.62,203.18,203.29,9689.0,200.5662,200.9609,200.5267,200.6352,9689.0
2023-10-23 11:25:00,203.41,203.41,202.91,203.0,7965.0,200.7537,200.7537,200.2602,200.349,7965.0
2023-10-23 11:30:00,202.99,203.34,202.9,203.2,3308.0,200.3392,200.6846,200.2503,200.5464,3308.0
2023-10-23 11:35:00,203.31,203.54,203.14,203.37,7544.0,200.655,200.882,200.4872,200.7142,7544.0
2023-10-23 11:40:00,203.29,203.33,203.17,203.17,3397.0,200.6352,200.6747,200.5168,200.5168,3397.0
2023-10-23 11:45:00,203.17,203.69,203.16,203.69,8856.0,200.5168,201.03,200.5069,201.03,8856.0
2023-10-23 11:50:00,203.69,204.02,203.64,203.78,4289.0,201.03,201.3557,200.9807,201.1188,4289.0
2023-10-23 11:55:00,203.79,203.86,203.64,203.86,2528.0,201.1287,201.1978,200.9807,201.1978,2528.0
2023-10-23 12:00:00,203.81,203.81,203.29,203.39,2700.0,201.1485,201.1485,200.6352,200.7339,2700.0
2023-10-23 12:05:00,203.31,203.52,203.31,203.39,2243.0,200.655,200.8622,200.655,200.7339,2243.0
2023-10-23 12:10:00,203.34,203.45,203.08,203.45,1702.0,200.6846,200.7932,200.428,200.7932,1702.0
2023-10-23 12:15:00,203.36,203.36,202.92,202.93,1852.0,200.7043,200.7043,200.2701,200.2799,1852.0
2023-10-23 12:20:00,202.89,203.55,202.89,203.45,2166.0,200.2405,200.8918,200.2405,200.7932,2166.0
2023-10-23 12:25:00,203.5,203.78,203.49,203.59,612.0,200.8425,201.1188,200.8326,200.9313,612.0
2023-10-23 12:30:00,203.62,204.05,203.56,203.98,3100.0,200.9609,201.3853,200.9017,201.3162,3100.0
2023-10-23 12:35:00,203.8,203.94,203.77,203.89,1312.0,201.1386,201.2768,201.109,201.2274,1312.0
2023-10-23 12:40:00,203.92,204.04,203.83,203.83,1221.0,201.257,201.3754,201.1682,201.1682,1221.0
2023-10-23 12:45:00,203.91,203.97,203.8,203.91,5367.0,201.2471,201.3064,201.1386,201.2471,5367.0
2023-10-23 12:50:00,203.96,203.99,203.88,203.91,900.0,201.2965,201.3261,201.2175,201.2471,900.0
2023-10-23 12:55:00,203.98,204.26,203.96,204.26,3368.0,201.3162,201.5926,201.2965,201.5926,3368.0
2023-10-23 13:00:00,204.28,204.33,203.92,203.92,3942.0,201.6123,201.6617,201.257,201.257,3942.0
2023-10-23 13:05:00,204.01,204.22,203.93,204.21,3007.0,201.3458,201.5531,201.2669,201.5432,3007.0
2023-10-23 13:10:00,204.19,204.2,203.82,203.84,3203.0,201.5235,201.5334,201.1583,201.1781,3203.0
2023-10-23 13:15:00,203.86,203.86,203.66,203.78,2910.0,201.1978,201.1978,201.0004,201.1188,2910.0
2023-10-23 13:20:00,203.73,204.16,203.69,204.12,3543.0,201.0695,201.4939,201.03,201.4544,3543.0
2023-10-23 13:25:00,204.16,204.16,203.81,203.98,3642.0,201.4939,201.4939,201.1485,201.3162,3642.0
2023-10-23 13:30:00,203.96,204.26,203.86,204.25,1337.0,201.2965,201.5926,201.1978,201.5827,1337.0
2023-10-23 13:35:00,204.32,204.32,204.09,204.29,2895.0,201.6518,201.6518,201.4248,201.6222,2895.0
2023-10-23 13:40:00,204.19,204.38,204.18,204.33,2777.0,201.5235,201.711,201.5136,201.6617,2777.0
2023-10-23 13:45:00,204.35,204.48,204.27,204.34,3132.0,201.6814,201.8097,201.6024,201.6715,3132.0
2023-10-23 13:50:00,204.34,204.41,204.03,204.08,3004.0,201.6715,201.7406,201.3656,201.4149,3004.0
2023-10-23 13:55:00,204.08,204.08,203.53,203.74,5711.0,201.4149,201.4149,200.8721,201.0794,5711.0
2023-10-23 14:00:00,203.84,203.87,203.64,203.83,4023.0,201.1781,201.2077,200.9807,201.1682,4023.0
2023-10-23 14:05:00,203.89,204.01,203.81,203.86,3275.0,201.2274,201.3458,201.1485,201.1978,3275.0
2023-10-23 14:10:00,203.85,203.85,203.32,203.47,3157.0,201.1879,201.1879,200.6649,200.8129,3157.0
2023-10-23 14:15:00,203.41,203.44,203.19,203.19,2500.0,200.7537,200.7833,200.5365,200.5365,2500.0
2023-10-23 14:20:00,203.18,203.5,203.0,203.5,8117.0,200.5267,200.8425,200.349,200.8425,8117.0
2023-10-23 14:25:00,203.49,203.65,203.44,203.53,2874.0,200.8326,200.9905,200.7833,200.8721,2874.0
2023-10-23 14:30:00,203.62,203.62,203.4,203.46,2709.0,200.9609,200.9609,200.7438,200.803,2709.0
2023-10-23 14:35:00,203.35,203.82,203.35,203.82,1739.0,200.6945,201.1583,200.6945,201.1583,1739.0
2023-10-23 14:40:00,203.82,204.12,203.77,203.84,8025.0,201.1583,201.4544,201.109,201.1781,8025.0
2023-10-23 14:45:00,203.84,204.14,203.76,203.95,3343.0,201.1781,201.4741,201.0991,201.2866,3343.0
2023-10-23 14:50:00,203.95,203.98,203.73,203.85,5770.0,201.2866,201.3162,201.0695,201.1879,5770.0
2023-10-23 14:55:00,203.91,204.06,203.82,204.06,4388.0,201.2471,201.3952,201.1583,201.3952,4388.0
2023-10-23 15:00:00,204.07,204.18,203.9,203.95,5302.0,201.4051,201.5136,201.2373,201.2866,5302.0
2023-10-23 15:05:00,203.94,203.99,203.74,203.74,6733.0,201.2768,201.3261,201.0794,201.0794,6733.0
2023-10-23 15:10:00,203.75,203.81,203.52,203.73,7550.0,201.0892,201.1485,200.8622,201.0695,7550.0
2023-10-23 15:15:00,203.73,203.89,203.59,203.72,4390.0,201.0695,201.2274,200.9313,201.0596,4390.0
2023-10-23 15:20:00,203.63,203.63,202.93,203.05,2640.0,200.9708,200.9708,200.2799,200.3984,2640.0
2023-10-23 15:25:00,203.06,203.12,202.83,202.91,2322.0,200.4082,200.4675,200.1812,200.2602,2322.0
2023-10-23 15:30:00,202.87,203.29,202.77,203.29,11874.0,200.2207,200.6352,200.122,200.6352,11874.0
2023-10-23 15:35:00,203.29,203.33,203.0,203.01,8185.0,200.6352,200.6747,200.349,200.3589,8185.0
2023-10-23 15:40:00,203.07,203.39,203.06,203.39,6038.0,200.4181,200.7339,200.4082,200.7339,6038.0
2023-10-23 15:45:00,203.42,203.49,203.27,203.46,11084.0,200.7635,200.8326,200.6155,200.803,11084.0
2023-10-23 15:50:00,203.49,203.49,202.63,202.64,14903.0,200.8326,200.8326,199.9839,199.9937,14903.0
2023-10-23 15:55:00,202.69,202.73,202.33,202.49,36834.0,200.0431,200.0826,199.6878,199.8457,36834.0
2023-10-24 09:30:00,205.08,206.75,204.76,205.98,8786.0,202.4019,204.0501,202.086,203.2901,8786.0
2023-10-24 09:35:00,205.54,205.54,204.57,205.36,4298.0,202.8559,202.8559,201.8985,202.6782,4298.0
2023-10-24 09:40:00,205.28,205.44,204.25,204.86,3668.0,202.5993,202.7572,201.5827,202.1847,3668.0
2023-10-24 09:45:00,205.08,205.08,204.47,204.72,4901.0,202.4019,202.4019,201.7998,202.0466,4901.0
2023-10-24 09:50:00,204.62,205.4,204.48,204.91,4088.0,201.9479,202.7177,201.8097,202.2341,4088.0
2023-10-24 09:55:00,204.61,205.41,204.33,205.39,17579.0,201.938,202.7276,201.6617,202.7078,17579.0
2023-10-24 10:00:00,205.4,205.44,204.64,204.71,8010.0,202.7177,202.7572,201.9676,202.0367,8010.0
2023-10-24 10:05:00,204.79,205.93,204.66,205.93,7743.0,202.1157,203.2408,201.9874,203.2408,7743.0
2023-10-24 10:10:00,205.94,206.3,205.77,206.11,6594.0,203.2506,203.6059,203.0829,203.4184,6594.0
2023-10-24 10:15:00,206.14,206.14,205.26,205.52,10736.0,203.448,203.448,202.5795,202.8361,10736.0
2023-10-24 10:20:00,205.29,206.1,205.29,206.0,5935.0,202.6091,203.4085,202.6091,203.3099,5935.0
2023-10-24 10:25:00,205.95,206.4,205.82,206.4,5886.0,203.2605,203.7046,203.1322,203.7046,5886.0
2023-10-24 10:30:00,206.51,206.51,206.05,206.19,4813.0,203.8132,203.8132,203.3592,203.4974,4813.0
2023-10-24 10:35:00,206.15,206.68,205.92,206.38,6633.0,203.4579,203.981,203.2309,203.6849,6633.0
2023-10-24 10:40:00,206.37,206.52,206.23,206.3,2901.0,203.675,203.8231,203.5368,203.6059,2901.0
2023-10-24 10:45:00,206.18,206.79,206.16,206.7,4227.0,203.4875,204.0895,203.4678,204.0007,4227.0
2023-10-24 10:50:00,206.73,206.8,206.44,206.5,6835.0,204.0303,204.0994,203.7441,203.8033,6835.0
2023-10-24 10:55:00,206.39,206.59,206.16,206.17,3909.0,203.6948,203.8921,203.4678,203.4776,3909.0
2023-10-24 11:00:00,206.21,206.5,206.12,206.45,3831.0,203.5171,203.8033,203.4283,203.754,3831.0
2023-10-24 11:05:00,206.45,206.51,206.23,206.25,2787.0,203.754,203.8132,203.5368,203.5566,2787.0
2023-10-24 11:10:00,206.28,206.34,206.02,206.08,4720.0,203.5862,203.6454,203.3296,203.3888,4720.0
2023-10-24 11:15:00,206.07,206.14,205.94,206.09,2521.0,203.3789,203.448,203.2506,203.3987,2521.0
2023-10-24 11:20:00,206.1,206.1,205.39,205.63,2430.0,203.4085,203.4085,202.7078,202.9447,2430.0
2023-10-24 11:25:00,205.55,205.63,205.26,205.56,3710.0,202.8657,202.9447,202.5795,202.8756,3710.0
2023-10-24 11:30:00,205.42,205.55,205.16,205.2,1900.0,202.7374,202.8657,202.4808,202.5203,1900.0
2023-10-24 11:35:00,205.14,205.16,204.89,204.95,1876.0,202.4611,202.4808,202.2143,202.2736,1876.0
2023-10-24 11:40:00,204.86,204.96,204.73,204.95,2050.0,202.1847,202.2834,202.0564,202.2736,2050.0
2023-10-24 11:45:00,204.94,204.94,204.51,204.51,1270.0,202.2637,202.2637,201.8393,201.8393,1270.0
2023-10-24 11:50:00,204.27,204.61,204.24,204.61,1640.0,201.6024,201.938,201.5728,201.938,1640.0
2023-10-24 11:55:00,204.59,204.88,204.42,204.87,1518.0,201.9183,202.2045,201.7505,202.1946,1518.0
2023-10-24 12:00:00,204.95,205.14,204.73,204.86,1375.0,202.2736,202.4611,202.0564,202.1847,1375.0
2023-10-24 12:05:00,204.85,204.87,204.81,204.81,1450.0,202.1749,202.1946,202.1354,202.1354,1450.0
2023-10-24 12:10:00,204.88,205.0,204.69,204.71,3601.0,202.2045,202.3229,202.017,202.0367,3601.0
2023-10-24 12:15:00,204.74,204.75,204.35,204.54,4116.0,202.0663,202.0762,201.6814,201.8689,4116.0
2023-10-24 12:20:00,204.62,204.62,204.41,204.42,1893.0,201.9479,201.9479,201.7406,201.7505,1893.0
2023-10-24 12:25:00,204.38,204.7,204.38,204.61,3895.0,201.711,202.0268,201.711,201.938,3895.0
2023-10-24 12:30:00,204.48,204.65,204.42,204.42,700.0,201.8097,201.9775,201.7505,201.7505,700.0
2023-10-24 12:35:00,204.26,204.8,204.26,204.64,3412.0,201.5926,202.1255,201.5926,201.9676,3412.0
2023-10-24 12:40:00,204.59,204.63,204.52,204.54,701.0,201.9183,201.9577,201.8492,201.8689,701.0
2023-10-24 12:45:00,204.47,204.7,204.46,204.47,1446.0,201.7998,202.0268,201.79,201.7998,1446.0
2023-10-24 12:50:00,204.31,204.38,204.28,204.36,1655.0,201.6419,201.711,201.6123,201.6913,1655.0
2023-10-24 12:55:00,204.3,204.56,204.3,204.49,2964.0,201.6321,201.8887,201.6321,201.8196,2964.0
2023-10-24 13:00:00,204.5,204.66,204.42,204.65,3963.0,201.8294,201.9874,201.7505,201.9775,3963.0
2023-10-24 13:05:00,204.47,204.57,204.21,204.29,2644.0,201.7998,201.8985,201.5432,201.6222,2644.0
2023-10-24 13:10:00,204.18,204.18,204.01,204.17,2328.0,201.5136,201.5136,201.3458,201.5038,2328.0
2023-10-24 13:15:00,204.14,204.14,204.03,204.03,852.0,201.4741,201.4741,201.3656,201.3656,852.0
2023-10-24 13:20:00,204.1,204.26,204.1,204.18,2613.0,201.4347,201.5926,201.4347,201.5136,2613.0
2023-10-24 13:25:00,204.18,204.18,203.95,204.1,3872.0,201.5136,201.5136,201.2866,201.4347,3872.0
2023-10-24 13:30:00,204.15,204.25,204.01,204.13,2313.0,201.484,201.5827,201.3458,201.4643,2313.0
2023-10-24 13:35:00,204.21,204.31,204.17,204.19,2883.0,201.5432,201.6419,201.5038,201.5235,2883.0
2023-10-24 13:40:00,204.24,204.33,204.13,204.33,1886.0,201.5728,201.6617,201.4643,201.6617,1886.0
2023-10-24 13:45:00,204.25,204.35,204.13,204.27,2450.0,201.5827,201.6814,201.4643,201.6024,2450.0
2023-10-24 13:50:00,204.28,204.6,204.28,204.57,4788.0,201.6123,201.9281,201.6123,201.8985,4788.0
2023-10-24 13:55:00,204.51,204.57,204.29,204.49,2997.0,201.8393,201.8985,201.6222,201.8196,2997.0
2023-10-24 14:00:00,204.51,204.75,204.38,204.46,9228.0,201.8393,202.0762,201.711,201.79,9228.0
2023-10-24 14:05:00,204.55,204.66,204.51,204.53,1757.0,201.8788,201.9874,201.8393,201.859,1757.0
2023-10-24 14:10:00,204.55,204.94,204.55,204.88,6345.0,201.8788,202.2637,201.8788,202.2045,6345.0
2023-10-24 14:15:00,204.98,205.18,204.88,205.05,3443.0,202.3032,202.5006,202.2045,202.3723,3443.0
2023-10-24 14:20:00,205.05,205.34,205.05,205.34,1169.0,202.3723,202.6585,202.3723,202.6585,1169.0
2023-10-24 14:25:00,205.3,205.54,205.23,205.54,900.0,202.619,202.8559,202.5499,202.8559,900.0
2023-10-24 14:30:00,205.56,205.77,205.52,205.61,4011.0,202.8756,203.0829,202.8361,202.9249,4011.0
2023-10-24 14:35:00,205.59,205.69,205.59,205.69,1052.0,202.9052,203.0039,202.9052,203.0039,1052.0
2023-10-24 14:40:00,205.69,205.85,205.56,205.85,3706.0,203.0039,203.1618,202.8756,203.1618,3706.0
2023-10-24 14:45:00,205.81,205.9,205.75,205.83,4216.0,203.1223,203.2112,203.0631,203.1421,4216.0
2023-10-24 14:50:00,205.82,206.04,205.82,206.04,2747.0,203.1322,203.3493,203.1322,203.3493,2747.0
2023-10-24 14:55:00,206.03,206.1,205.73,205.84,3757.0,203.3395,203.4085,203.0434,203.1519,3757.0
2023-10-24 15:00:00,205.86,206.03,205.86,205.92,5525.0,203.1717,203.3395,203.1717,203.2309,5525.0
2023-10-24 15:05:00,205.86,205.98,205.83,205.94,2902.0,203.1717,203.2901,203.1421,203.2506,2902.0
2023-10-24 15:10:00,205.96,205.99,205.69,205.8,4316.0,203.2704,203.3,203.0039,203.1125,4316.0
2023-10-24 15:15:00,205.87,205.99,205.58,205.6,3351.0,203.1816,203.3,202.8953,202.9151,3351.0
2023-10-24 15:20:00,205.64,205.74,205.48,205.49,1758.0,202.9546,203.0532,202.7966,202.8065,1758.0
2023-10-24 15:25:00,205.47,205.58,205.44,205.45,2221.0,202.7868,202.8953,202.7572,202.767,2221.0
2023-10-24 15:30:00,205.46,205.63,205.43,205.51,5272.0,202.7769,202.9447,202.7473,202.8263,5272.0
2023-10-24 15:35:00,205.48,205.8,205.47,205.67,5668.0,202.7966,203.1125,202.7868,202.9842,5668.0
2023-10-24 15:40:00,205.73,206.01,205.73,205.81,9771.0,203.0434,203.3197,203.0434,203.1223,9771.0
2023-10-24 15:45:00,205.81,205.92,205.67,205.83,10400.0,203.1223,203.2309,202.9842,203.1421,10400.0
2023-10-24 15:50:00,205.78,205.78,205.31,205.34,22083.0,203.0927,203.0927,202.6289,202.6585,22083.0
2023-10-24 15:55:00,205.33,205.7,205.15,205.17,55241.0,202.6486,203.0138,202.471,202.4907,55241.0
2023-10-25 09:30:00,203.92,204.56,203.76,204.17,3961.0,201.257,201.8887,201.0991,201.5038,3961.0
2023-10-25 09:35:00,204.49,204.59,204.49,204.59,750.0,201.8196,201.9183,201.8196,201.9183,750.0
2023-10-25 09:40:00,204.66,204.66,204.13,204.15,1000.0,201.9874,201.9874,201.4643,201.484,1000.0
2023-10-25 09:45:00,204.22,204.41,204.18,204.18,1500.0,201.5531,201.7406,201.5136,201.5136,1500.0
2023-10-25 09:50:00,204.59,205.26,204.34,205.26,2300.0,201.9183,202.5795,201.6715,202.5795,2300.0
2023-10-25 09:55:00,205.18,205.59,205.03,205.48,2549.0,202.5006,202.9052,202.3525,202.7966,2549.0
2023-10-25 10:00:00,205.7,206.1,205.36,205.95,5370.0,203.0138,203.4085,202.6782,203.2605,5370.0
2023-10-25 10:05:00,205.98,206.13,205.76,205.95,2677.0,203.2901,203.4382,203.073,203.2605,2677.0
2023-10-25 10:10:00,205.97,206.04,205.58,205.59,5834.0,203.2802,203.3493,202.8953,202.9052,5834.0
2023-10-25 10:15:00,205.59,205.88,205.28,205.28,9200.0,202.9052,203.1914,202.5993,202.5993,9200.0
2023-10-25 10:20:00,205.31,205.71,205.01,205.71,15451.0,202.6289,203.0236,202.3328,203.0236,15451.0
2023-10-25 10:25:00,205.76,206.0,205.42,205.42,2962.0,203.073,203.3099,202.7374,202.7374,2962.0
2023-10-25 10:30:00,205.49,205.59,205.22,205.42,5930.0,202.8065,202.9052,202.54,202.7374,5930.0
2023-10-25 10:35:00,205.35,205.96,205.01,205.96,5497.0,202.6683,203.2704,202.3328,203.2704,5497.0
2023-10-25 10:40:00,205.73,205.84,205.42,205.54,2194.0,203.0434,203.1519,202.7374,202.8559,2194.0
2023-10-25 10:45:00,205.46,206.02,205.37,205.72,3929.0,202.7769,203.3296,202.6881,203.0335,3929.0
2023-10-25 10:50:00,205.6,205.66,205.43,205.61,1000.0,202.9151,202.9743,202.7473,202.9249,1000.0
2023-10-25 10:55:00,205.52,205.6,205.28,205.35,1800.0,202.8361,202.9151,202.5993,202.6683,1800.0
2023-10-25 11:00:00,205.53,205.92,205.42,205.92,2402.0,202.846,203.2309,202.7374,203.2309,2402.0
2023-10-25 11:05:00,205.83,206.0,205.82,205.91,2754.0,203.1421,203.3099,203.1322,203.221,2754.0
2023-10-25 11:10:00,205.9,206.0,205.59,205.86,2617.0,203.2112,203.3099,202.9052,203.1717,2617.0
2023-10-25 11:15:00,205.98,206.15,205.83,206.15,2579.0,203.2901,203.4579,203.1421,203.4579,2579.0
2023-10-25 11:20:00,206.25,206.42,205.75,205.83,2676.0,203.5566,203.7244,203.0631,203.1421,2676.0
2023-10-25 11:25:00,205.78,206.27,205.68,205.97,2299.0,203.0927,203.5763,202.994,203.2802,2299.0
2023-10-25 11:30:00,205.96,205.98,205.57,205.64,4185.0,203.2704,203.2901,202.8855,202.9546,4185.0
2023-10-25 11:35:00,205.61,205.73,205.49,205.67,1514.0,202.9249,203.0434,202.8065,202.9842,1514.0
2023-10-25 11:40:00,205.54,205.59,205.26,205.59,6200.0,202.8559,202.9052,202.5795,202.9052,6200.0
2023-10-25 11:45:00,205.6,205.62,205.25,205.26,2182.0,202.9151,202.9348,202.5696,202.5795,2182.0
2023-10-25 11:50:00,205.14,205.3,204.53,204.81,6034.0,202.4611,202.619,201.859,202.1354,6034.0
2023-10-25 11:55:00,204.76,204.87,204.62,204.78,1400.0,202.086,202.1946,201.9479,202.1058,1400.0
2023-10-25 12:00:00,204.7,205.04,204.55,204.93,3774.0,202.0268,202.3624,201.8788,202.2538,3774.0
2023-10-25 12:05:00,204.98,204.98,204.65,204.65,3500.0,202.3032,202.3032,201.9775,201.9775,3500.0
2023-10-25 12:10:00,204.56,204.59,204.05,204.34,2136.0,201.8887,201.9183,201.3853,201.6715,2136.0
2023-10-25 12:15:00,204.31,204.32,204.24,204.3,1900.0,201.6419,201.6518,201.5728,201.6321,1900.0
2023-10-25 12:20:00,204.34,204.34,204.11,204.28,2917.0,201.6715,201.6715,201.4445,201.6123,2917.0
2023-10-25 12:25:00,204.22,204.47,204.22,204.39,2621.0,201.5531,201.7998,201.5531,201.7209,2621.0
2023-10-25 12:30:00,204.36,204.69,204.36,204.63,1709.0,201.6913,202.017,201.6913,201.9577,1709.0
2023-10-25 12:35:00,204.8,204.9,204.53,204.53,1900.0,202.1255,202.2242,201.859,201.859,1900.0
2023-10-25 12:40:00,204.45,204.65,204.34,204.4,1712.0,201.7801,201.9775,201.6715,201.7307,1712.0
2023-10-25 12:45:00,204.36,204.38,204.18,204.21,1793.0,201.6913,201.711,201.5136,201.5432,1793.0
2023-10-25 12:50:00,204.11,204.16,204.01,204.12,1302.0,201.4445,201.4939,201.3458,201.4544,1302.0
2023-10-25 12:55:00,204.12,204.2,203.86,204.2,3158.0,201.4544,201.5334,201.1978,201.5334,3158.0
2023-10-25 13:00:00,204.14,204.25,204.05,204.05,1969.0,201.4741,201.5827,201.3853,201.3853,1969.0
2023-10-25 13:05:00,204.07,204.21,203.85,203.86,4213.0,201.4051,201.5432,201.1879,201.1978,4213.0
2023-10-25 13:10:00,203.73,204.31,203.72,204.31,1600.0,201.0695,201.6419,201.0596,201.6419,1600.0
2023-10-25 13:15:00,204.34,204.35,203.98,204.13,3437.0,201.6715,201.6814,201.3162,201.4643,3437.0
2023-10-25 13:20:00,204.18,204.38,204.17,204.38,2002.0,201.5136,201.711,201.5038,201.711,2002.0
2023-10-25 13:25:00,204.31,204.42,203.98,203.98,1540.0,201.6419,201.7505,201.3162,201.3162,1540.0
2023-10-25 13:30:00,204.01,204.05,203.68,203.77,1474.0,201.3458,201.3853,201.0201,201.109,1474.0
2023-10-25 13:35:00,203.77,203.83,203.61,203.71,1700.0,201.109,201.1682,200.9511,201.0498,1700.0
2023-10-25 13:40:00,203.61,203.69,203.54,203.64,1131.0,200.9511,201.03,200.882,200.9807,1131.0
2023-10-25 13:45:00,203.59,203.63,203.31,203.31,3585.0,200.9313,200.9708,200.655,200.655,3585.0
2023-10-25 13:50:00,203.13,203.32,203.13,203.13,1345.0,200.4773,200.6649,200.4773,200.4773,1345.0
2023-10-25 13:55:00,203.3,203.59,203.3,203.56,974.0,200.6451,200.9313,200.6451,200.9017,974.0
2023-10-25 14:00:00,203.56,203.63,203.48,203.53,2200.0,200.9017,200.9708,200.8228,200.8721,2200.0
2023-10-25 14:05:00,203.47,203.62,203.47,203.62,2290.0,200.8129,200.9609,200.8129,200.9609,2290.0
2023-10-25 14:10:00,203.63,203.92,203.52,203.84,3224.0,200.9708,201.257,200.8622,201.1781,3224.0
2023-10-25 14:15:00,203.84,203.86,203.72,203.76,4859.0,201.1781,201.1978,201.0596,201.0991,4859.0
2023-10-25 14:20:00,203.81,203.99,203.78,203.99,2811.0,201.1485,201.3261,201.1188,201.3261,2811.0
2023-10-25 14:25:00,203.94,203.94,203.74,203.76,1523.0,201.2768,201.2768,201.0794,201.0991,1523.0
2023-10-25 14:30:00,203.87,203.91,203.64,203.64,1725.0,201.2077,201.2471,200.9807,200.9807,1725.0
2023-10-25 14:35:00,203.73,203.79,203.55,203.65,2858.0,201.0695,201.1287,200.8918,200.9905,2858.0
2023-10-25 14:40:00,203.59,203.63,203.47,203.57,1809.0,200.9313,200.9708,200.8129,200.9116,1809.0
2023-10-25 14:45:00,203.62,203.66,203.59,203.64,908.0,200.9609,201.0004,200.9313,200.9807,908.0
2023-10-25 14:50:00,203.69,203.95,203.57,203.88,2184.0,201.03,201.2866,200.9116,201.2175,2184.0
2023-10-25 14:55:00,204.03,204.35,204.03,204.13,9589.0,201.3656,201.6814,201.3656,201.4643,9589.0
2023-10-25 15:00:00,204.12,204.12,203.76,203.76,6150.0,201.4544,201.4544,201.0991,201.0991,6150.0
2023-10-25 15:05:00,203.81,203.99,203.63,203.96,9181.0,201.1485,201.3261,200.9708,201.2965,9181.0
2023-10-25 15:10:00,203.97,203.97,203.57,203.62,4910.0,201.3064,201.3064,200.9116,200.9609,4910.0
2023-10-25 15:15:00,203.62,203.81,203.62,203.77,3872.0,200.9609,201.1485,200.9609,201.109,3872.0
2023-10-25 15:20:00,203.75,204.01,203.65,203.77,3126.0,201.0892,201.3458,200.9905,201.109,3126.0
2023-10-25 15:25:00,203.79,203.91,203.48,203.68,6985.0,201.1287,201.2471,200.8228,201.0201,6985.0
2023-10-25 15:30:00,203.7,203.87,203.52,203.74,5773.0,201.0399,201.2077,200.8622,201.0794,5773.0
2023-10-25 15:35:00,203.72,203.73,203.51,203.55,6692.0,201.0596,201.0695,200.8524,200.8918,6692.0
2023-10-25 15:40:00,203.55,203.55,203.1,203.1,12345.0,200.8918,200.8918,200.4477,200.4477,12345.0
2023-10-25 15:45:00,203.09,203.69,203.08,203.58,14301.0,200.4379,201.03,200.428,200.9215,14301.0
2023-10-25 15:50:00,203.58,203.61,203.19,203.28,27633.0,200.9215,200.9511,200.5365,200.6254,27633.0
2023-10-25 15:55:00,203.31,203.66,203.27,203.39,74055.0,200.655,201.0004,200.6155,200.7339,74055.0
2023-10-26 09:30:00,199.19,202.23,195.59,196.0,35154.0,196.5888,199.5891,193.0358,193.4404,35154.0
2023-10-26 09:35:00,197.33,197.33,193.15,196.88,50747.0,194.7531,194.7531,190.6277,194.309,50747.0
2023-10-26 09:40:00,196.78,197.82,194.26,197.05,22790.0,194.2103,195.2367,191.7232,194.4767,22790.0
2023-10-26 09:45:00,196.9,198.05,195.93,197.38,44296.0,194.3287,195.4637,193.3714,194.8024,44296.0
2023-10-26 09:50:00,197.38,198.84,195.81,196.15,28022.0,194.8024,196.2434,193.2529,193.5885,28022.0
2023-10-26 09:55:00,196.48,196.88,195.13,196.16,18946.0,193.9142,194.309,192.5818,193.5984,18946.0
2023-10-26 10:00:00,196.12,196.94,195.51,196.24,16925.0,193.5589,194.3682,192.9568,193.6773,16925.0
2023-10-26 10:05:00,196.03,196.85,195.53,195.96,22741.0,193.4701,194.2793,192.9766,193.401,22741.0
2023-10-26 10:10:00,196.13,196.57,195.53,195.72,23958.0,193.5687,194.003,192.9766,193.1641,23958.0
2023-10-26 10:15:00,195.72,195.72,194.1,195.31,27634.0,193.1641,193.1641,191.5653,192.7595,27634.0
2023-10-26 10:20:00,195.43,195.69,194.81,195.38,19228.0,192.8779,193.1345,192.266,192.8285,19228.0
2023-10-26 10:25:00,195.53,197.04,195.42,196.96,9775.0,192.9766,194.4669,192.868,194.3879,9775.0
2023-10-26 10:30:00,196.96,197.25,196.17,196.17,9022.0,194.3879,194.6741,193.6082,193.6082,9022.0
2023-10-26 10:35:00,196.51,196.51,195.58,195.99,7929.0,193.9438,193.9438,193.0259,193.4306,7929.0
2023-10-26 10:40:00,196.2,196.31,195.28,195.45,12560.0,193.6378,193.7464,192.7298,192.8976,12560.0
2023-10-26 10:45:00,195.7,196.57,195.49,196.53,8221.0,193.1444,194.003,192.9371,193.9635,8221.0
2023-10-26 10:50:00,196.53,197.22,196.35,197.09,9020.0,193.9635,194.6445,193.7859,194.5162,9020.0
2023-10-26 10:55:00,197.11,197.5,196.82,196.88,15113.0,194.5359,194.9209,194.2497,194.309,15113.0
2023-10-26 11:00:00,197.01,197.5,196.9,196.97,7219.0,194.4373,194.9209,194.3287,194.3978,7219.0
2023-10-26 11:05:00,196.79,196.79,196.34,196.47,3342.0,194.2201,194.2201,193.776,193.9043,3342.0
2023-10-26 11:10:00,196.58,196.58,195.34,195.34,11808.0,194.0129,194.0129,192.7891,192.7891,11808.0
2023-10-26 11:15:00,195.38,195.93,195.22,195.4,35720.0,192.8285,193.3714,192.6706,192.8483,35720.0
2023-10-26 11:20:00,195.52,195.52,194.26,194.73,28588.0,192.9667,192.9667,191.7232,192.187,28588.0
2023-10-26 11:25:00,194.73,195.38,194.72,195.09,10927.0,192.187,192.8285,192.1772,192.5423,10927.0
2023-10-26 11:30:00,195.23,195.55,194.59,194.78,25373.0,192.6805,192.9963,192.0489,192.2364,25373.0
2023-10-26 11:35:00,194.67,194.84,194.44,194.44,13210.0,192.1278,192.2956,191.9008,191.9008,13210.0
2023-10-26 11:40:00,194.33,194.43,193.14,193.15,19802.0,191.7923,191.8909,190.6178,190.6277,19802.0
2023-10-26 11:45:00,193.14,194.36,192.92,194.3,21191.0,190.6178,191.8219,190.4007,191.7626,21191.0
2023-10-26 11:50:00,194.16,194.28,193.81,193.86,21053.0,191.6245,191.7429,191.279,191.3284,21053.0
2023-10-26 11:55:00,193.72,193.8,193.05,193.07,10351.0,191.1902,191.2692,190.529,190.5487,10351.0
2023-10-26 12:00:00,193.08,193.21,192.64,193.02,25873.0,190.5586,190.6869,190.1243,190.4994,25873.0
2023-10-26 12:05:00,193.02,193.14,192.01,192.69,22867.0,190.4994,190.6178,189.5025,190.1737,22867.0
2023-10-26 12:10:00,192.67,193.1,192.41,192.43,10987.0,190.1539,190.5783,189.8973,189.9171,10987.0
2023-10-26 12:15:00,192.48,192.76,191.81,191.97,16106.0,189.9664,190.2428,189.3052,189.4631,16106.0
2023-10-26 12:20:00,191.83,192.03,191.36,191.39,13558.0,189.3249,189.5223,188.861,188.8906,13558.0
2023-10-26 12:25:00,191.45,192.05,191.25,192.05,9671.0,188.9499,189.542,188.7525,189.542,9671.0
2023-10-26 12:30:00,192.03,192.34,191.89,192.29,9187.0,189.5223,189.8282,189.3841,189.7789,9187.0
2023-10-26 12:35:00,192.35,192.91,192.19,192.24,13768.0,189.8381,190.3908,189.6802,189.7295,13768.0
2023-10-26 12:40:00,192.25,192.25,191.8,191.86,8756.0,189.7394,189.7394,189.2953,189.3545,8756.0
2023-10-26 12:45:00,191.74,192.01,191.66,191.93,9604.0,189.2361,189.5025,189.1571,189.4236,9604.0
2023-10-26 12:50:00,192.06,192.23,191.96,192.23,10678.0,189.5519,189.7197,189.4532,189.7197,10678.0
2023-10-26 12:55:00,192.12,193.11,191.91,192.22,16678.0,189.6111,190.5882,189.4039,189.7098,16678.0
2023-10-26 13:00:00,191.95,192.67,191.74,192.45,26501.0,189.4433,190.1539,189.2361,189.9368,26501.0
2023-10-26 13:05:00,192.56,192.72,191.57,191.57,10838.0,190.0454,190.2033,189.0683,189.0683,10838.0
2023-10-26 13:10:00,191.59,191.85,191.37,191.41,6096.0,189.088,189.3446,188.8709,188.9104,6096.0
2023-10-26 13:15:00,191.47,192.02,191.47,191.92,11696.0,188.9696,189.5124,188.9696,189.4137,11696.0
2023-10-26 13:20:00,191.84,191.94,191.65,191.72,13908.0,189.3348,189.4335,189.1472,189.2163,13908.0
2023-10-26 13:25:00,191.72,191.72,190.93,191.29,13102.0,189.2163,189.2163,188.4367,188.792,13102.0
2023-10-26 13:30:00,191.3,191.45,191.23,191.42,5514.0,188.8018,188.9499,188.7327,188.9203,5514.0
2023-10-26 13:35:00,191.31,191.57,191.14,191.5,20182.0,188.8117,189.0683,188.6439,188.9992,20182.0
2023-10-26 13:40:00,191.41,191.64,191.26,191.56,3162.0,188.9104,189.1374,188.7623,189.0584,3162.0
2023-10-26 13:45:00,191.65,191.69,191.3,191.48,6698.0,189.1472,189.1867,188.8018,188.9795,6698.0
2023-10-26 13:50:00,191.43,191.43,191.02,191.33,4915.0,188.9301,188.9301,188.5255,188.8314,4915.0
2023-10-26 13:55:00,191.32,191.77,191.25,191.35,19195.0,188.8216,189.2657,188.7525,188.8512,19195.0
2023-10-26 14:00:00,191.38,191.53,191.2,191.41,6287.0,188.8808,189.0288,188.7031,188.9104,6287.0
2023-10-26 14:05:00,191.42,191.47,191.01,191.01,5923.0,188.9203,188.9696,188.5156,188.5156,5923.0
2023-10-26 14:10:00,191.11,191.22,190.81,191.07,12909.0,188.6143,188.7229,188.3182,188.5748,12909.0
2023-10-26 14:15:00,191.09,191.65,191.08,191.46,9009.0,188.5946,189.1472,188.5847,188.9597,9009.0
2023-10-26 14:20:00,191.52,191.52,190.95,191.16,18618.0,189.0189,189.0189,188.4564,188.6636,18618.0
2023-10-26 14:25:00,191.17,192.41,190.91,192.06,131564.0,188.6735,189.8973,188.4169,189.5519,131564.0
2023-10-26 14:30:00,192.04,193.0,192.0,192.8,13954.0,189.5322,190.4796,189.4927,190.2822,13954.0
2023-10-26 14:35:00,192.62,192.68,192.0,192.09,19994.0,190.1046,190.1638,189.4927,189.5815,19994.0
2023-10-26 14:40:00,192.14,192.5,191.8,192.39,25602.0,189.6309,189.9861,189.2953,189.8776,25602.0
2023-10-26 14:45:00,192.39,192.58,191.93,192.13,33288.0,189.8776,190.0651,189.4236,189.621,33288.0
2023-10-26 14:50:00,192.1,192.95,191.96,192.91,14081.0,189.5914,190.4303,189.4532,190.3908,14081.0
2023-10-26 14:55:00,192.99,194.06,192.97,194.05,8112.0,190.4698,191.5258,190.45,191.5159,8112.0
2023-10-26 15:00:00,193.97,194.63,193.95,194.23,26581.0,191.437,192.0883,191.4172,191.6936,26581.0
2023-10-26 15:05:00,194.21,194.5,194.06,194.23,15588.0,191.6738,191.96,191.5258,191.6936,15588.0
2023-10-26 15:10:00,194.29,194.29,193.9,193.92,8360.0,191.7528,191.7528,191.3679,191.3876,8360.0
2023-10-26 15:15:00,194.01,194.47,193.29,193.38,9164.0,191.4764,191.9304,190.7658,190.8547,9164.0
2023-10-26 15:20:00,193.46,193.96,193.34,193.7,13420.0,190.9336,191.4271,190.8152,191.1705,13420.0
2023-10-26 15:25:00,193.71,193.79,193.2,193.27,8618.0,191.1803,191.2593,190.677,190.7461,8618.0
2023-10-26 15:30:00,193.25,193.48,193.12,193.15,10776.0,190.7264,190.9534,190.5981,190.6277,10776.0
2023-10-26 15:35:00,193.15,193.33,193.05,193.13,19920.0,190.6277,190.8053,190.529,190.6079,19920.0
2023-10-26 15:40:00,193.06,193.16,192.69,193.07,18344.0,190.5388,190.6375,190.1737,190.5487,18344.0
2023-10-26 15:45:00,193.07,193.56,192.94,193.29,45439.0,190.5487,191.0323,190.4204,190.7658,45439.0
2023-10-26 15:50:00,193.25,193.74,193.25,193.53,56855.0,190.7264,191.21,190.7264,191.0027,56855.0
2023-10-26 15:55:00,193.55,194.26,193.37,194.03,187571.0,191.0224,191.7232,190.8448,191.4962,187571.0
2023-10-27 09:30:00,192.87,193.37,192.21,192.21,48403.0,190.3513,190.8448,189.6999,189.6999,48403.0
2023-10-27 09:35:00,192.57,192.57,190.85,191.06,25742.0,190.0552,190.0552,188.3577,188.565,25742.0
2023-10-27 09:40:00,191.1,191.91,190.61,190.96,63111.0,188.6044,189.4039,188.1208,188.4663,63111.0
2023-10-27 09:45:00,191.04,191.32,190.8,190.87,6902.0,188.5452,188.8216,188.3083,188.3774,6902.0
2023-10-27 09:50:00,190.86,191.19,190.85,191.06,13812.0,188.3676,188.6933,188.3577,188.565,13812.0
2023-10-27 09:55:00,191.08,191.84,190.5,191.6,7321.0,188.5847,189.3348,188.0123,189.0979,7321.0
2023-10-27 10:00:00,191.25,192.14,190.96,192.14,5331.0,188.7525,189.6309,188.4663,189.6309,5331.0
2023-10-27 10:05:00,192.04,192.53,191.79,192.47,27722.0,189.5322,190.0158,189.2854,189.9565,27722.0
2023-10-27 10:10:00,192.48,192.95,192.46,192.94,2700.0,189.9664,190.4303,189.9467,190.4204,2700.0
2023-10-27 10:15:00,192.93,193.18,192.68,192.93,11888.0,190.4105,190.6573,190.1638,190.4105,11888.0
2023-10-27 10:20:00,192.93,193.2,192.51,192.82,31189.0,190.4105,190.677,189.996,190.302,31189.0
2023-10-27 10:25:00,192.67,193.05,192.53,192.71,11716.0,190.1539,190.529,190.0158,190.1934,11716.0
2023-10-27 10:30:00,192.71,193.68,192.61,193.68,6989.0,190.1934,191.1507,190.0947,191.1507,6989.0
2023-10-27 10:35:00,193.7,194.1,193.6,193.97,8013.0,191.1705,191.5653,191.0718,191.437,8013.0
2023-10-27 10:40:00,193.88,194.95,193.88,194.86,32193.0,191.3481,192.4042,191.3481,192.3153,32193.0
2023-10-27 10:45:00,194.96,196.03,194.93,195.23,22793.0,192.414,193.4701,192.3844,192.6805,22793.0
2023-10-27 10:50:00,195.42,195.57,195.07,195.43,13103.0,192.868,193.0161,192.5226,192.8779,13103.0
2023-10-27 10:55:00,195.49,195.7,194.61,195.25,8431.0,192.9371,193.1444,192.0686,192.7002,8431.0
2023-10-27 11:00:00,195.13,195.24,194.85,194.89,32104.0,192.5818,192.6904,192.3055,192.3449,32104.0
2023-10-27 11:05:00,194.89,195.49,194.79,195.36,14813.0,192.3449,192.9371,192.2462,192.8088,14813.0
2023-10-27 11:10:00,195.48,196.09,195.21,195.53,8627.0,192.9272,193.5293,192.6608,192.9766,8627.0
2023-10-27 11:15:00,195.6,195.9,195.5,195.73,4752.0,193.0457,193.3417,192.947,193.174,4752.0
2023-10-27 11:20:00,195.63,195.85,195.53,195.55,4075.0,193.0753,193.2924,192.9766,192.9963,4075.0
2023-10-27 11:25:00,195.6,195.89,195.59,195.61,6105.0,193.0457,193.3319,193.0358,193.0555,6105.0
2023-10-27 11:30:00,195.6,195.63,195.19,195.37,6843.0,193.0457,193.0753,192.641,192.8187,6843.0
2023-10-27 11:35:00,195.27,195.27,194.98,194.99,2744.0,192.72,192.72,192.4338,192.4436,2744.0
2023-10-27 11:40:00,195.01,195.28,194.96,195.2,5079.0,192.4634,192.7298,192.414,192.6509,5079.0
2023-10-27 11:45:00,195.12,195.14,194.71,194.83,3648.0,192.5719,192.5917,192.1673,192.2857,3648.0
2023-10-27 11:50:00,194.88,194.96,194.66,194.67,2243.0,192.3351,192.414,192.1179,192.1278,2243.0
2023-10-27 11:55:00,194.72,194.75,194.48,194.69,3661.0,192.1772,192.2068,191.9403,192.1475,3661.0
2023-10-27 12:00:00,194.69,194.69,194.15,194.16,3582.0,192.1475,192.1475,191.6146,191.6245,3582.0
2023-10-27 12:05:00,194.26,194.67,194.25,194.6,3784.0,191.7232,192.1278,191.7133,192.0587,3784.0
2023-10-27 12:10:00,194.54,194.55,193.92,193.93,4917.0,191.9995,192.0094,191.3876,191.3975,4917.0
2023-10-27 12:15:00,193.93,194.28,193.93,194.28,2008.0,191.3975,191.7429,191.3975,191.7429,2008.0
2023-10-27 12:20:00,194.25,194.27,194.01,194.02,4153.0,191.7133,191.733,191.4764,191.4863,4153.0
2023-10-27 12:25:00,194.06,194.3,194.03,194.3,3015.0,191.5258,191.7626,191.4962,191.7626,3015.0
2023-10-27 12:30:00,194.27,194.28,193.98,193.98,3402.0,191.733,191.7429,191.4468,191.4468,3402.0
2023-10-27 12:35:00,193.88,193.93,193.73,193.84,3021.0,191.3481,191.3975,191.2001,191.3087,3021.0
2023-10-27 12:40:00,193.81,193.95,193.32,193.32,4479.0,191.279,191.4172,190.7954,190.7954,4479.0
2023-10-27 12:45:00,193.28,193.28,193.03,193.03,3831.0,190.756,190.756,190.5092,190.5092,3831.0
2023-10-27 12:50:00,193.01,193.01,192.76,192.79,3420.0,190.4895,190.4895,190.2428,190.2724,3420.0
2023-10-27 12:55:00,192.84,192.9,192.63,192.81,4971.0,190.3217,190.3809,190.1145,190.2921,4971.0
2023-10-27 13:00:00,192.8,192.8,192.55,192.63,6411.0,190.2822,190.2822,190.0355,190.1145,6411.0
2023-10-27 13:05:00,192.63,192.65,192.44,192.52,7704.0,190.1145,190.1342,189.9269,190.0059,7704.0
2023-10-27 13:10:00,192.52,192.79,192.49,192.78,3300.0,190.0059,190.2724,189.9763,190.2625,3300.0
2023-10-27 13:15:00,193.03,193.26,192.68,192.83,5294.0,190.5092,190.7362,190.1638,190.3118,5294.0
2023-10-27 13:20:00,192.78,192.85,192.58,192.58,2221.0,190.2625,190.3316,190.0651,190.0651,2221.0
2023-10-27 13:25:00,192.7,192.72,192.29,192.29,3525.0,190.1835,190.2033,189.7789,189.7789,3525.0
2023-10-27 13:30:00,192.35,192.7,192.26,192.68,4121.0,189.8381,190.1835,189.7493,190.1638,4121.0
2023-10-27 13:35:00,192.56,192.9,192.56,192.9,3526.0,190.0454,190.3809,190.0454,190.3809,3526.0
2023-10-27 13:40:00,192.84,193.08,192.73,192.93,2206.0,190.3217,190.5586,190.2131,190.4105,2206.0
2023-10-27 13:45:00,192.85,193.39,192.85,193.38,4970.0,190.3316,190.8645,190.3316,190.8547,4970.0
2023-10-27 13:50:00,193.39,193.58,193.2,193.2,8015.0,190.8645,191.052,190.677,190.677,8015.0
2023-10-27 13:55:00,193.22,193.24,193.1,193.1,4072.0,190.6967,190.7165,190.5783,190.5783,4072.0
2023-10-27 14:00:00,193.2,193.31,193.07,193.22,6232.0,190.677,190.7856,190.5487,190.6967,6232.0
2023-10-27 14:05:00,193.28,193.29,192.98,193.13,8221.0,190.756,190.7658,190.4599,190.6079,8221.0
2023-10-27 14:10:00,193.19,193.5,193.0,193.0,43681.0,190.6671,190.9731,190.4796,190.4796,43681.0
2023-10-27 14:15:00,193.0,193.57,192.85,193.47,27413.0,190.4796,191.0422,190.3316,190.9435,27413.0
2023-10-27 14:20:00,193.45,193.49,193.17,193.32,6045.0,190.9237,190.9632,190.6474,190.7954,6045.0
2023-10-27 14:25:00,193.32,193.53,193.08,193.09,12900.0,190.7954,191.0027,190.5586,190.5684,12900.0
2023-10-27 14:30:00,193.13,193.61,193.12,193.42,11890.0,190.6079,191.0817,190.5981,190.8941,11890.0
2023-10-27 14:35:00,193.37,193.67,193.37,193.56,4908.0,190.8448,191.1409,190.8448,191.0323,4908.0
2023-10-27 14:40:00,193.57,193.63,193.46,193.56,8656.0,191.0422,191.1014,190.9336,191.0323,8656.0
2023-10-27 14:45:00,193.56,193.99,193.55,193.55,12760.0,191.0323,191.4567,191.0224,191.0224,12760.0
2023-10-27 14:50:00,193.53,193.6,193.17,193.18,3801.0,191.0027,191.0718,190.6474,190.6573,3801.0
2023-10-27 14:55:00,193.3,193.34,193.08,193.21,5404.0,190.7757,190.8152,190.5586,190.6869,5404.0
2023-10-27 15:00:00,193.21,193.43,193.11,193.24,7517.0,190.6869,190.904,190.5882,190.7165,7517.0
2023-10-27 15:05:00,193.13,193.24,193.03,193.03,2585.0,190.6079,190.7165,190.5092,190.5092,2585.0
2023-10-27 15:10:00,193.09,193.42,193.0,193.29,8926.0,190.5684,190.8941,190.4796,190.7658,8926.0
2023-10-27 15:15:00,193.25,193.3,193.09,193.21,3150.0,190.7264,190.7757,190.5684,190.6869,3150.0
2023-10-27 15:20:00,193.23,193.41,193.02,193.28,8994.0,190.7066,190.8843,190.4994,190.756,8994.0
2023-10-27 15:25:00,193.27,193.67,193.27,193.56,5875.0,190.7461,191.1409,190.7461,191.0323,5875.0
2023-10-27 15:30:00,193.58,193.76,193.21,193.28,10362.0,191.052,191.2297,190.6869,190.756,10362.0
2023-10-27 15:35:00,193.28,193.29,192.96,193.0,8158.0,190.756,190.7658,190.4401,190.4796,8158.0
2023-10-27 15:40:00,193.0,193.21,192.91,193.09,14192.0,190.4796,190.6869,190.3908,190.5684,14192.0
2023-10-27 15:45:00,193.02,193.16,192.84,193.09,17518.0,190.4994,190.6375,190.3217,190.5684,17518.0
2023-10-27 15:50:00,193.16,193.55,193.16,193.49,40906.0,190.6375,191.0224,190.6375,190.9632,40906.0
2023-10-27 15:55:00,193.52,193.89,193.17,193.75,81340.0,190.9928,191.358,190.6474,191.2198,81340.0
2023-10-30 09:30:00,195.0,195.53,194.95,195.5,7905.0,192.4535,192.9766,192.4042,192.947,7905.0
2023-10-30 09:35:00,195.54,196.03,194.93,195.22,6395.0,192.9864,193.4701,192.3844,192.6706,6395.0
2023-10-30 09:40:00,195.22,195.23,194.39,194.63,8547.0,192.6706,192.6805,191.8515,192.0883,8547.0
2023-10-30 09:45:00,194.69,195.5,194.51,195.38,4162.0,192.1475,192.947,191.9699,192.8285,4162.0
2023-10-30 09:50:00,195.17,195.47,194.73,195.46,5456.0,192.6213,192.9174,192.187,192.9075,5456.0
2023-10-30 09:55:00,195.66,195.75,195.33,195.54,7015.0,193.1049,193.1937,192.7792,192.9864,7015.0
2023-10-30 10:00:00,195.53,196.05,195.44,195.47,1467.0,192.9766,193.4898,192.8878,192.9174,1467.0
2023-10-30 10:05:00,195.18,195.49,195.0,195.41,2539.0,192.6312,192.9371,192.4535,192.8581,2539.0
2023-10-30 10:10:00,195.43,195.53,195.17,195.39,1600.0,192.8779,192.9766,192.6213,192.8384,1600.0
2023-10-30 10:15:00,195.33,195.39,194.95,195.39,2360.0,192.7792,192.8384,192.4042,192.8384,2360.0
2023-10-30 10:20:00,195.24,195.35,194.71,195.25,4810.0,192.6904,192.7989,192.1673,192.7002,4810.0
2023-10-30 10:25:00,195.37,195.41,195.18,195.35,2848.0,192.8187,192.8581,192.6312,192.7989,2848.0
2023-10-30 10:30:00,195.26,195.32,194.85,194.85,2550.0,192.7101,192.7693,192.3055,192.3055,2550.0
2023-10-30 10:35:00,194.69,195.28,194.57,194.93,3418.0,192.1475,192.7298,192.0291,192.3844,3418.0
2023-10-30 10:40:00,195.0,195.22,195.0,195.06,4400.0,192.4535,192.6706,192.4535,192.5127,4400.0
2023-10-30 10:45:00,195.02,195.3,195.02,195.11,2400.0,192.4732,192.7496,192.4732,192.5621,2400.0
2023-10-30 10:50:00,195.13,195.75,195.1,195.41,3348.0,192.5818,193.1937,192.5522,192.8581,3348.0
2023-10-30 10:55:00,195.35,195.73,195.35,195.73,1200.0,192.7989,193.174,192.7989,193.174,1200.0
2023-10-30 11:00:00,195.82,196.04,195.8,196.04,1801.0,193.2628,193.4799,193.2431,193.4799,1801.0
2023-10-30 11:05:00,196.05,196.2,195.99,196.08,3344.0,193.4898,193.6378,193.4306,193.5194,3344.0
2023-10-30 11:10:00,196.08,196.19,195.96,195.96,7375.0,193.5194,193.628,193.401,193.401,7375.0
2023-10-30 11:15:00,195.88,196.0,195.5,195.5,3450.0,193.322,193.4404,192.947,192.947,3450.0
2023-10-30 11:20:00,195.66,195.66,195.37,195.5,3565.0,193.1049,193.1049,192.8187,192.947,3565.0
2023-10-30 11:25:00,195.59,195.6,195.21,195.23,10794.0,193.0358,193.0457,192.6608,192.6805,10794.0
2023-10-30 11:30:00,195.35,196.11,195.22,196.09,10353.0,192.7989,193.549,192.6706,193.5293,10353.0
2023-10-30 11:35:00,196.0,196.43,195.98,196.16,7772.0,193.4404,193.8648,193.4207,193.5984,7772.0
2023-10-30 11:40:00,196.17,196.67,196.15,196.58,4887.0,193.6082,194.1017,193.5885,194.0129,4887.0
2023-10-30 11:45:00,196.48,196.61,196.31,196.39,2840.0,193.9142,194.0425,193.7464,193.8253,2840.0
2023-10-30 11:50:00,196.38,196.89,196.31,196.68,4332.0,193.8155,194.3188,193.7464,194.1116,4332.0
2023-10-30 11:55:00,196.75,196.87,196.68,196.79,2825.0,194.1806,194.2991,194.1116,194.2201,2825.0
2023-10-30 12:00:00,196.64,196.89,196.64,196.82,8223.0,194.0721,194.3188,194.0721,194.2497,8223.0
2023-10-30 12:05:00,196.82,196.85,196.4,196.62,6664.0,194.2497,194.2793,193.8352,194.0523,6664.0
2023-10-30 12:10:00,196.59,196.81,196.52,196.55,3971.0,194.0227,194.2399,193.9537,193.9833,3971.0
2023-10-30 12:15:00,196.67,196.79,196.44,196.44,2629.0,194.1017,194.2201,193.8747,193.8747,2629.0
2023-10-30 12:20:00,196.56,196.74,196.35,196.69,4300.0,193.9931,194.1708,193.7859,194.1214,4300.0
2023-10-30 12:25:00,196.8,196.86,196.47,196.52,1716.0,194.23,194.2892,193.9043,193.9537,1716.0
2023-10-30 12:30:00,196.54,196.92,196.51,196.88,5526.0,193.9734,194.3484,193.9438,194.309,5526.0
2023-10-30 12:35:00,196.92,197.1,196.67,196.71,4666.0,194.3484,194.5261,194.1017,194.1412,4666.0
2023-10-30 12:40:00,196.62,196.89,196.61,196.75,3164.0,194.0523,194.3188,194.0425,194.1806,3164.0
2023-10-30 12:45:00,196.66,196.76,196.51,196.65,3471.0,194.0918,194.1905,193.9438,194.082,3471.0
2023-10-30 12:50:00,196.82,196.93,196.73,196.8,3800.0,194.2497,194.3583,194.1609,194.23,3800.0
2023-10-30 12:55:00,196.81,196.81,196.39,196.43,7261.0,194.2399,194.2399,193.8253,193.8648,7261.0
2023-10-30 13:00:00,196.5,196.81,196.36,196.81,10432.0,193.9339,194.2399,193.7957,194.2399,10432.0
2023-10-30 13:05:00,196.79,196.93,196.73,196.77,3803.0,194.2201,194.3583,194.1609,194.2004,3803.0
2023-10-30 13:10:00,196.74,197.1,196.71,196.98,3775.0,194.1708,194.5261,194.1412,194.4076,3775.0
2023-10-30 13:15:00,196.98,197.27,196.98,197.23,3275.0,194.4076,194.6939,194.4076,194.6544,3275.0
2023-10-30 13:20:00,197.22,197.43,197.16,197.34,4321.0,194.6445,194.8518,194.5853,194.7629,4321.0
2023-10-30 13:25:00,197.35,197.5,197.19,197.29,10128.0,194.7728,194.9209,194.6149,194.7136,10128.0
2023-10-30 13:30:00,197.47,197.51,197.16,197.34,11068.0,194.8912,194.9307,194.5853,194.7629,11068.0
2023-10-30 13:35:00,197.27,197.27,197.11,197.17,5322.0,194.6939,194.6939,194.5359,194.5952,5322.0
2023-10-30 13:40:00,197.18,197.4,197.18,197.29,3946.0,194.605,194.8222,194.605,194.7136,3946.0
2023-10-30 13:45:00,197.39,197.52,197.34,197.41,8503.0,194.8123,194.9406,194.7629,194.832,8503.0
2023-10-30 13:50:00,197.45,197.5,197.34,197.34,4732.0,194.8715,194.9209,194.7629,194.7629,4732.0
2023-10-30 13:55:00,197.41,197.52,197.31,197.5,6284.0,194.832,194.9406,194.7333,194.9209,6284.0
2023-10-30 14:00:00,197.5,197.57,197.46,197.57,10314.0,194.9209,194.9899,194.8814,194.9899,10314.0
2023-10-30 14:05:00,197.5,197.5,197.26,197.26,3247.0,194.9209,194.9209,194.684,194.684,3247.0
2023-10-30 14:10:00,197.32,197.49,197.18,197.21,5808.0,194.7432,194.911,194.605,194.6346,5808.0
2023-10-30 14:15:00,197.17,197.28,197.12,197.12,3980.0,194.5952,194.7037,194.5458,194.5458,3980.0
2023-10-30 14:20:00,197.15,197.29,197.1,197.2,8190.0,194.5754,194.7136,194.5261,194.6248,8190.0
2023-10-30 14:25:00,197.25,197.35,197.11,197.27,7917.0,194.6741,194.7728,194.5359,194.6939,7917.0
2023-10-30 14:30:00,197.33,197.45,197.26,197.27,6660.0,194.7531,194.8715,194.684,194.6939,6660.0
2023-10-30 14:35:00,197.31,197.84,197.29,197.54,6681.0,194.7333,195.2564,194.7136,194.9603,6681.0
2023-10-30 14:40:00,197.53,197.57,197.43,197.56,3426.0,194.9505,194.9899,194.8518,194.9801,3426.0
2023-10-30 14:45:00,197.5,197.69,197.44,197.59,4767.0,194.9209,195.1084,194.8616,195.0097,4767.0
2023-10-30 14:50:00,197.58,197.58,197.0,197.11,32630.0,194.9998,194.9998,194.4274,194.5359,32630.0
2023-10-30 14:55:00,197.11,197.29,197.03,197.08,7692.0,194.5359,194.7136,194.457,194.5063,7692.0
2023-10-30 15:00:00,197.15,197.51,196.99,197.48,12408.0,194.5754,194.9307,194.4175,194.9011,12408.0
2023-10-30 15:05:00,197.38,197.47,197.06,197.06,7508.0,194.8024,194.8912,194.4866,194.4866,7508.0
2023-10-30 15:10:00,197.08,197.29,196.99,197.25,11250.0,194.5063,194.7136,194.4175,194.6741,11250.0
2023-10-30 15:15:00,197.23,197.38,197.04,197.37,13742.0,194.6544,194.8024,194.4669,194.7926,13742.0
2023-10-30 15:20:00,197.37,197.4,197.24,197.31,10307.0,194.7926,194.8222,194.6642,194.7333,10307.0
2023-10-30 15:25:00,197.3,197.39,197.14,197.18,10541.0,194.7235,194.8123,194.5656,194.605,10541.0
2023-10-30 15:30:00,197.25,197.27,196.88,196.98,29746.0,194.6741,194.6939,194.309,194.4076,29746.0
2023-10-30 15:35:00,196.98,197.05,196.83,196.97,15710.0,194.4076,194.4767,194.2596,194.3978,15710.0
2023-10-30 15:40:00,196.97,196.97,196.21,196.46,8710.0,194.3978,194.3978,193.6477,193.8944,8710.0
2023-10-30 15:45:00,196.29,196.46,196.19,196.43,13176.0,193.7267,193.8944,193.628,193.8648,13176.0
2023-10-30 15:50:00,196.57,196.57,196.13,196.25,17168.0,194.003,194.003,193.5687,193.6872,17168.0
2023-10-30 15:55:00,196.19,196.24,195.92,195.95,37282.0,193.628,193.6773,193.3615,193.3911,37282.0
2023-10-31 09:30:00,195.92,197.95,195.8,197.83,6865.0,193.3615,195.365,193.2431,195.2465,6865.0
2023-10-31 09:35:00,197.94,197.94,196.57,197.53,15036.0,195.3551,195.3551,194.003,194.9505,15036.0
2023-10-31 09:40:00,197.32,198.35,197.1,197.68,12170.0,194.7432,195.7598,194.5261,195.0985,12170.0
2023-10-31 09:45:00,197.53,198.4,197.53,197.78,6255.0,194.9505,195.8091,194.9505,195.1972,6255.0
2023-10-31 09:50:00,197.94,197.94,197.03,197.38,3929.0,195.3551,195.3551,194.457,194.8024,3929.0
2023-10-31 09:55:00,197.45,197.73,197.2,197.22,7600.0,194.8715,195.1479,194.6248,194.6445,7600.0
2023-10-31 10:00:00,197.12,197.33,196.91,197.05,5312.0,194.5458,194.7531,194.3386,194.4767,5312.0
2023-10-31 10:05:00,197.08,197.15,196.88,197.11,5468.0,194.5063,194.5754,194.309,194.5359,5468.0
2023-10-31 10:10:00,197.16,197.78,197.11,197.48,5430.0,194.5853,195.1972,194.5359,194.9011,5430.0
2023-10-31 10:15:00,197.58,198.09,197.27,197.49,5668.0,194.9998,195.5031,194.6939,194.911,5668.0
2023-10-31 10:20:00,197.34,197.51,197.13,197.36,2711.0,194.7629,194.9307,194.5557,194.7827,2711.0
2023-10-31 10:25:00,197.38,197.76,197.3,197.69,3107.0,194.8024,195.1775,194.7235,195.1084,3107.0
2023-10-31 10:30:00,197.67,197.68,196.99,196.99,2938.0,195.0886,195.0985,194.4175,194.4175,2938.0
2023-10-31 10:35:00,197.09,197.12,196.87,197.02,4762.0,194.5162,194.5458,194.2991,194.4471,4762.0
2023-10-31 10:40:00,196.98,197.37,196.98,197.37,3689.0,194.4076,194.7926,194.4076,194.7926,3689.0
2023-10-31 10:45:00,197.6,197.87,197.36,197.62,3453.0,195.0195,195.286,194.7827,195.0393,3453.0
2023-10-31 10:50:00,197.65,197.66,197.1,197.53,8693.0,195.0689,195.0788,194.5261,194.9505,8693.0
2023-10-31 10:55:00,197.69,197.78,197.45,197.67,5912.0,195.1084,195.1972,194.8715,195.0886,5912.0
2023-10-31 11:00:00,197.73,198.16,197.72,197.99,3501.0,195.1479,195.5722,195.138,195.4045,3501.0
2023-10-31 11:05:00,198.05,198.14,197.51,197.94,6751.0,195.4637,195.5525,194.9307,195.3551,6751.0
2023-10-31 11:10:00,197.95,198.38,197.89,198.38,4225.0,195.365,195.7894,195.3058,195.7894,4225.0
2023-10-31 11:15:00,198.37,198.74,198.17,198.74,4781.0,195.7795,196.1447,195.5821,196.1447,4781.0
2023-10-31 11:20:00,198.77,198.77,198.54,198.61,4009.0,196.1743,196.1743,195.9473,196.0164,4009.0
2023-10-31 11:25:00,198.64,198.99,198.6,198.82,3168.0,196.046,196.3914,196.0065,196.2236,3168.0
2023-10-31 11:30:00,198.78,199.18,198.69,199.11,1730.0,196.1841,196.5789,196.0953,196.5098,1730.0
2023-10-31 11:35:00,199.05,199.05,198.74,198.86,8837.0,196.4506,196.4506,196.1447,196.2631,8837.0
2023-10-31 11:40:00,198.78,198.83,198.55,198.69,3569.0,196.1841,196.2335,195.9571,196.0953,3569.0
2023-10-31 11:45:00,198.73,198.75,198.58,198.58,2613.0,196.1348,196.1545,195.9868,195.9868,2613.0
2023-10-31 11:50:00,198.59,198.66,198.5,198.66,2393.0,195.9966,196.0657,195.9078,196.0657,2393.0
2023-10-31 11:55:00,198.66,198.95,198.49,198.9,9546.0,196.0657,196.3519,195.8979,196.3026,9546.0
2023-10-31 12:00:00,198.94,199.08,198.81,198.98,14217.0,196.342,196.4802,196.2137,196.3815,14217.0
2023-10-31 12:05:00,198.95,199.12,198.74,198.78,17143.0,196.3519,196.5197,196.1447,196.1841,17143.0
2023-10-31 12:10:00,198.77,198.83,198.62,198.62,2704.0,196.1743,196.2335,196.0262,196.0262,2704.0
2023-10-31 12:15:00,198.7,198.78,198.3,198.65,4887.0,196.1052,196.1841,195.7104,196.0558,4887.0
2023-10-31 12:20:00,198.49,198.56,198.25,198.52,10976.0,195.8979,195.967,195.6611,195.9275,10976.0
2023-10-31 12:25:00,198.51,198.79,198.43,198.53,2681.0,195.9177,196.194,195.8387,195.9374,2681.0
2023-10-31 12:30:00,198.54,198.86,198.5,198.57,4561.0,195.9473,196.2631,195.9078,195.9769,4561.0
2023-10-31 12:35:00,198.53,198.69,198.27,198.58,4079.0,195.9374,196.0953,195.6808,195.9868,4079.0
2023-10-31 12:40:00,198.6,198.7,198.37,198.5,6200.0,196.0065,196.1052,195.7795,195.9078,6200.0
2023-10-31 12:45:00,198.56,198.74,198.5,198.62,3046.0,195.967,196.1447,195.9078,196.0262,3046.0
2023-10-31 12:50:00,198.62,198.64,198.41,198.5,3854.0,196.0262,196.046,195.819,195.9078,3854.0
2023-10-31 12:55:00,198.48,198.51,198.32,198.51,3614.0,195.8881,195.9177,195.7301,195.9177,3614.0
2023-10-31 13:00:00,198.52,198.6,198.27,198.27,6289.0,195.9275,196.0065,195.6808,195.6808,6289.0
2023-10-31 13:05:00,198.42,198.62,198.33,198.59,2575.0,195.8288,196.0262,195.74,195.9966,2575.0
2023-10-31 13:10:00,198.46,198.46,197.94,198.13,2490.0,195.8683,195.8683,195.3551,195.5426,2490.0
2023-10-31 13:15:00,198.13,198.21,198.06,198.14,2353.0,195.5426,195.6216,195.4735,195.5525,2353.0
2023-10-31 13:20:00,198.22,198.4,198.18,198.39,8216.0,195.6315,195.8091,195.592,195.7992,8216.0
2023-10-31 13:25:00,198.39,198.47,198.34,198.39,10916.0,195.7992,195.8782,195.7499,195.7992,10916.0
2023-10-31 13:30:00,198.46,198.54,198.33,198.45,11932.0,195.8683,195.9473,195.74,195.8584,11932.0
2023-10-31 13:35:00,198.45,198.56,198.33,198.49,4740.0,195.8584,195.967,195.74,195.8979,4740.0
2023-10-31 13:40:00,198.42,198.55,198.37,198.37,4808.0,195.8288,195.9571,195.7795,195.7795,4808.0
2023-10-31 13:45:00,198.33,198.48,198.22,198.44,3330.0,195.74,195.8881,195.6315,195.8486,3330.0
2023-10-31 13:50:00,198.39,198.56,198.32,198.33,7086.0,195.7992,195.967,195.7301,195.74,7086.0
2023-10-31 13:55:00,198.34,198.41,198.26,198.33,3317.0,195.7499,195.819,195.6709,195.74,3317.0
2023-10-31 14:00:00,198.35,198.44,198.21,198.42,5721.0,195.7598,195.8486,195.6216,195.8288,5721.0
2023-10-31 14:05:00,198.45,198.46,198.19,198.19,6099.0,195.8584,195.8683,195.6018,195.6018,6099.0
2023-10-31 14:10:00,198.31,198.38,198.25,198.3,2731.0,195.7203,195.7894,195.6611,195.7104,2731.0
2023-10-31 14:15:00,198.28,198.36,198.12,198.12,3662.0,195.6907,195.7696,195.5328,195.5328,3662.0
2023-10-31 14:20:00,198.23,198.27,198.09,198.13,4489.0,195.6413,195.6808,195.5031,195.5426,4489.0
2023-10-31 14:25:00,198.07,198.13,197.94,197.94,3617.0,195.4834,195.5426,195.3551,195.3551,3617.0
2023-10-31 14:30:00,197.95,197.95,197.78,197.82,4284.0,195.365,195.365,195.1972,195.2367,4284.0
2023-10-31 14:35:00,197.79,198.05,197.56,197.56,9152.0,195.2071,195.4637,194.9801,194.9801,9152.0
2023-10-31 14:40:00,197.64,197.79,197.58,197.74,6089.0,195.059,195.2071,194.9998,195.1577,6089.0
2023-10-31 14:45:00,197.75,197.78,197.51,197.7,3346.0,195.1676,195.1972,194.9307,195.1182,3346.0
2023-10-31 14:50:00,197.76,197.79,197.64,197.77,3827.0,195.1775,195.2071,195.059,195.1873,3827.0
2023-10-31 14:55:00,197.77,198.06,197.76,197.95,6630.0,195.1873,195.4735,195.1775,195.365,6630.0
2023-10-31 15:00:00,197.94,198.08,197.85,197.88,5885.0,195.3551,195.4933,195.2663,195.2959,5885.0
2023-10-31 15:05:00,197.88,197.88,197.59,197.66,2900.0,195.2959,195.2959,195.0097,195.0788,2900.0
2023-10-31 15:10:00,197.66,197.78,197.62,197.73,7852.0,195.0788,195.1972,195.0393,195.1479,7852.0
2023-10-31 15:15:00,197.7,197.78,197.58,197.7,8779.0,195.1182,195.1972,194.9998,195.1182,8779.0
2023-10-31 15:20:00,197.72,197.92,197.49,197.92,13327.0,195.138,195.3354,194.911,195.3354,13327.0
2023-10-31 15:25:00,197.92,197.95,197.72,197.81,12037.0,195.3354,195.365,195.138,195.2268,12037.0
2023-10-31 15:30:00,197.72,197.78,197.45,197.66,15905.0,195.138,195.1972,194.8715,195.0788,15905.0
2023-10-31 15:35:00,197.68,197.75,197.58,197.72,12653.0,195.0985,195.1676,194.9998,195.138,12653.0
2023-10-31 15:40:00,197.71,197.73,197.33,197.33,15180.0,195.1281,195.1479,194.7531,194.7531,15180.0
2023-10-31 15:45:00,197.31,197.31,197.02,197.02,22350.0,194.7333,194.7333,194.4471,194.4471,22350.0
2023-10-31 15:50:00,197.03,197.09,196.66,196.75,38227.0,194.457,194.5162,194.0918,194.1806,38227.0
2023-10-31 15:55:00,196.73,196.9,196.43,196.53,86915.0,194.1609,194.3287,193.8648,193.9635,86915.0
2023-11-01 09:30:00,197.1,198.24,196.32,197.77,19710.0,194.5261,195.6512,193.7563,195.1873,19710.0
2023-11-01 09:35:00,197.89,198.41,197.43,197.49,23898.0,195.3058,195.819,194.8518,194.911,23898.0
2023-11-01 09:40:00,197.42,197.62,196.32,196.32,10064.0,194.8419,195.0393,193.7563,193.7563,10064.0
2023-11-01 09:45:00,196.01,196.9,195.7,196.66,12926.0,193.4503,194.3287,193.1444,194.0918,12926.0
2023-11-01 09:50:00,196.71,197.89,196.58,197.7,9817.0,194.1412,195.3058,194.0129,195.1182,9817.0
2023-11-01 09:55:00,197.5,197.88,197.32,197.38,10872.0,194.9209,195.2959,194.7432,194.8024,10872.0
2023-11-01 10:00:00,197.43,198.13,197.39,198.13,9453.0,194.8518,195.5426,194.8123,195.5426,9453.0
2023-11-01 10:05:00,198.15,198.2,197.62,197.78,7818.0,195.5624,195.6117,195.0393,195.1972,7818.0
2023-11-01 10:10:00,197.71,198.83,197.36,198.64,9642.0,195.1281,196.2335,194.7827,196.046,9642.0
2023-11-01 10:15:00,198.69,198.8,198.44,198.45,6328.0,196.0953,196.2039,195.8486,195.8584,6328.0
2023-11-01 10:20:00,198.45,200.51,198.45,200.51,14355.0,195.8584,197.8915,195.8584,197.8915,14355.0
2023-11-01 10:25:00,200.39,201.49,200.23,200.99,29785.0,197.7731,198.8587,197.6152,198.3653,29785.0
2023-11-01 10:30:00,201.17,201.74,201.1,201.41,15688.0,198.5429,199.1055,198.4738,198.7798,15688.0
2023-11-01 10:35:00,201.34,201.74,201.05,201.27,6041.0,198.7107,199.1055,198.4245,198.6416,6041.0
2023-11-01 10:40:00,201.4,201.4,200.97,201.16,2976.0,198.7699,198.7699,198.3455,198.5331,2976.0
2023-11-01 10:45:00,201.13,201.13,200.81,200.81,3522.0,198.5035,198.5035,198.1876,198.1876,3522.0
2023-11-01 10:50:00,200.75,200.75,200.38,200.47,10239.0,198.1284,198.1284,197.7632,197.8521,10239.0
2023-11-01 10:55:00,200.45,200.74,200.45,200.53,4973.0,197.8323,198.1185,197.8323,197.9113,4973.0
2023-11-01 11:00:00,200.45,200.92,200.37,200.79,3922.0,197.8323,198.2962,197.7534,198.1679,3922.0
2023-11-01 11:05:00,200.68,200.72,200.43,200.5,2578.0,198.0593,198.0988,197.8126,197.8817,2578.0
2023-11-01 11:10:00,200.58,200.74,200.11,200.17,4153.0,197.9606,198.1185,197.4968,197.556,4153.0
2023-11-01 11:15:00,200.24,200.58,199.86,200.56,8141.0,197.6251,197.9606,197.25,197.9409,8141.0
2023-11-01 11:20:00,200.71,201.9,200.56,201.9,10717.0,198.0889,199.2634,197.9409,199.2634,10717.0
2023-11-01 11:25:00,202.06,202.37,201.65,202.2,8814.0,199.4213,199.7273,199.0167,199.5595,8814.0
2023-11-01 11:30:00,202.17,202.36,202.16,202.21,9359.0,199.5299,199.7174,199.52,199.5693,9359.0
2023-11-01 11:35:00,202.1,202.26,202.03,202.15,4452.0,199.4608,199.6187,199.3917,199.5101,4452.0
2023-11-01 11:40:00,202.1,202.22,201.74,201.76,11188.0,199.4608,199.5792,199.1055,199.1252,11188.0
2023-11-01 11:45:00,201.81,201.97,201.72,201.75,4404.0,199.1746,199.3325,199.0857,199.1154,4404.0
2023-11-01 11:50:00,201.86,202.18,201.7,202.15,5276.0,199.2239,199.5397,199.066,199.5101,5276.0
2023-11-01 11:55:00,202.21,202.35,202.01,202.03,4053.0,199.5693,199.7075,199.372,199.3917,4053.0
2023-11-01 12:00:00,202.11,202.17,201.76,201.76,4104.0,199.4707,199.5299,199.1252,199.1252,4104.0
2023-11-01 12:05:00,201.67,201.88,201.39,201.88,5385.0,199.0364,199.2437,198.7601,199.2437,5385.0
2023-11-01 12:10:00,201.91,201.95,201.37,201.38,8737.0,199.2733,199.3127,198.7403,198.7502,8737.0
2023-11-01 12:15:00,201.27,201.57,200.93,201.43,7122.0,198.6416,198.9377,198.3061,198.7995,7122.0
2023-11-01 12:20:00,201.44,201.73,201.4,201.41,4051.0,198.8094,199.0956,198.7699,198.7798,4051.0
2023-11-01 12:25:00,201.35,201.71,201.25,201.67,6931.0,198.7206,199.0759,198.6219,199.0364,6931.0
2023-11-01 12:30:00,201.65,201.69,201.3,201.51,5981.0,199.0167,199.0561,198.6712,198.8785,5981.0
2023-11-01 12:35:00,201.42,201.61,201.09,201.11,6809.0,198.7897,198.9772,198.464,198.4837,6809.0
2023-11-01 12:40:00,201.04,201.21,201.0,201.18,6092.0,198.4146,198.5824,198.3751,198.5528,6092.0
2023-11-01 12:45:00,201.15,201.45,201.1,201.1,3908.0,198.5232,198.8193,198.4738,198.4738,3908.0
2023-11-01 12:50:00,201.02,201.16,200.81,200.85,5955.0,198.3949,198.5331,198.1876,198.2271,5955.0
2023-11-01 12:55:00,200.85,201.15,200.83,201.15,4945.0,198.2271,198.5232,198.2074,198.5232,4945.0
2023-11-01 13:00:00,201.18,201.41,201.05,201.05,5243.0,198.5528,198.7798,198.4245,198.4245,5243.0
2023-11-01 13:05:00,201.17,201.33,201.17,201.28,4184.0,198.5429,198.7008,198.5429,198.6515,4184.0
2023-11-01 13:10:00,201.27,201.92,201.27,201.71,6250.0,198.6416,199.2831,198.6416,199.0759,6250.0
2023-11-01 13:15:00,201.82,201.91,201.6,201.73,5939.0,199.1844,199.2733,198.9673,199.0956,5939.0
2023-11-01 13:20:00,201.77,201.81,201.41,201.42,2538.0,199.1351,199.1746,198.7798,198.7897,2538.0
2023-11-01 13:25:00,201.39,201.83,201.32,201.62,3900.0,198.7601,199.1943,198.691,198.9871,3900.0
2023-11-01 13:30:00,201.64,201.74,201.38,201.44,3437.0,199.0068,199.1055,198.7502,198.8094,3437.0
2023-11-01 13:35:00,201.44,201.74,201.44,201.66,4239.0,198.8094,199.1055,198.8094,199.0265,4239.0
2023-11-01 13:40:00,201.66,202.37,201.62,202.37,5573.0,199.0265,199.7273,198.9871,199.7273,5573.0
2023-11-01 13:45:00,202.28,202.85,202.17,202.84,4041.0,199.6384,200.201,199.5299,200.1911,4041.0
2023-11-01 13:50:00,202.84,203.1,202.82,203.05,10173.0,200.1911,200.4477,200.1714,200.3984,10173.0
2023-11-01 13:55:00,203.05,203.18,203.0,203.08,4855.0,200.3984,200.5267,200.349,200.428,4855.0
2023-11-01 14:00:00,203.18,203.57,202.92,202.95,18995.0,200.5267,200.9116,200.2701,200.2997,18995.0
2023-11-01 14:05:00,202.88,203.2,202.87,203.2,6993.0,200.2306,200.5464,200.2207,200.5464,6993.0
2023-11-01 14:10:00,203.25,203.54,202.98,203.08,7979.0,200.5958,200.882,200.3293,200.428,7979.0
2023-11-01 14:15:00,203.01,203.44,202.95,203.18,6277.0,200.3589,200.7833,200.2997,200.5267,6277.0
2023-11-01 14:20:00,203.18,203.38,203.12,203.27,7872.0,200.5267,200.7241,200.4675,200.6155,7872.0
2023-11-01 14:25:00,203.19,203.45,203.15,203.44,8092.0,200.5365,200.7932,200.4971,200.7833,8092.0
2023-11-01 14:30:00,203.4,204.0,203.4,203.88,9688.0,200.7438,201.336,200.7438,201.2175,9688.0
2023-11-01 14:35:00,203.94,204.27,203.54,203.69,16754.0,201.2768,201.6024,200.882,201.03,16754.0
2023-11-01 14:40:00,203.66,203.71,202.77,203.17,27175.0,201.0004,201.0498,200.122,200.5168,27175.0
2023-11-01 14:45:00,203.16,203.79,202.93,203.13,16003.0,200.5069,201.1287,200.2799,200.4773,16003.0
2023-11-01 14:50:00,203.06,203.72,202.99,203.61,11006.0,200.4082,201.0596,200.3392,200.9511,11006.0
2023-11-01 14:55:00,203.73,204.07,203.58,203.58,18623.0,201.0695,201.4051,200.9215,200.9215,18623.0
2023-11-01 15:00:00,203.75,204.11,203.55,203.71,21198.0,201.0892,201.4445,200.8918,201.0498,21198.0
2023-11-01 15:05:00,203.59,204.07,203.58,203.93,6626.0,200.9313,201.4051,200.9215,201.2669,6626.0
2023-11-01 15:10:00,203.93,204.24,203.69,203.74,10900.0,201.2669,201.5728,201.03,201.0794,10900.0
2023-11-01 15:15:00,203.68,204.38,203.67,204.28,18622.0,201.0201,201.711,201.0103,201.6123,18622.0
2023-11-01 15:20:00,204.28,204.47,204.01,204.44,33476.0,201.6123,201.7998,201.3458,201.7702,33476.0
2023-11-01 15:25:00,204.51,204.72,203.86,204.24,18448.0,201.8393,202.0466,201.1978,201.5728,18448.0
2023-11-01 15:30:00,204.3,204.35,203.92,203.99,28106.0,201.6321,201.6814,201.257,201.3261,28106.0
2023-11-01 15:35:00,203.85,204.03,203.68,204.0,27176.0,201.1879,201.3656,201.0201,201.336,27176.0
2023-11-01 15:40:00,203.87,204.53,203.84,204.22,28762.0,201.2077,201.859,201.1781,201.5531,28762.0
2023-11-01 15:45:00,204.22,204.45,204.2,204.28,34229.0,201.5531,201.7801,201.5334,201.6123,34229.0
2023-11-01 15:50:00,204.33,204.46,203.71,203.85,52996.0,201.6617,201.79,201.0498,201.1879,52996.0
2023-11-01 15:55:00,203.84,204.01,203.73,203.8,106755.0,201.1781,201.3458,201.0695,201.1386,106755.0
2023-11-02 09:30:00,206.02,208.29,206.02,208.03,10861.0,203.3296,205.5699,203.3296,205.3133,10861.0
2023-11-02 09:35:00,208.26,208.9,208.21,208.26,9596.0,205.5403,206.172,205.491,205.5403,9596.0
2023-11-02 09:40:00,208.15,208.6,207.5,208.34,27494.0,205.4318,205.8759,204.7903,205.6193,27494.0
2023-11-02 09:45:00,208.54,208.73,208.25,208.61,6101.0,205.8167,206.0042,205.5305,205.8858,6101.0
2023-11-02 09:50:00,208.6,208.7,208.16,208.5,6964.0,205.8759,205.9746,205.4416,205.7772,6964.0
2023-11-02 09:55:00,208.49,208.54,207.78,208.0,13036.0,205.7673,205.8167,205.0666,205.2837,13036.0
2023-11-02 10:00:00,208.09,208.16,207.67,207.74,11351.0,205.3726,205.4416,204.958,205.0271,11351.0
2023-11-02 10:05:00,207.79,208.15,207.32,207.4,19391.0,205.0765,205.4318,204.6126,204.6916,19391.0
2023-11-02 10:10:00,207.43,208.06,207.15,207.88,11770.0,204.7212,205.343,204.4448,205.1653,11770.0
2023-11-02 10:15:00,208.07,208.89,207.76,208.64,9426.0,205.3528,206.1621,205.0469,205.9154,9426.0
2023-11-02 10:20:00,208.61,209.11,208.61,208.99,7928.0,205.8858,206.3792,205.8858,206.2608,7928.0
2023-11-02 10:25:00,208.92,209.31,208.91,209.21,7422.0,206.1917,206.5766,206.1819,206.4779,7422.0
2023-11-02 10:30:00,209.17,209.17,208.5,208.53,6647.0,206.4385,206.4385,205.7772,205.8068,6647.0
2023-11-02 10:35:00,208.56,208.62,208.35,208.52,9430.0,205.8364,205.8956,205.6292,205.7969,9430.0
2023-11-02 10:40:00,208.5,209.59,208.5,209.51,6087.0,205.7772,206.853,205.7772,206.774,6087.0
2023-11-02 10:45:00,209.57,210.04,209.54,210.0,5898.0,206.8332,207.2971,206.8036,207.2576,5898.0
2023-11-02 10:50:00,209.87,210.27,209.74,210.19,16570.0,207.1293,207.5241,207.001,207.4451,16570.0
2023-11-02 10:55:00,210.29,210.43,210.0,210.12,7676.0,207.5438,207.682,207.2576,207.3761,7676.0
2023-11-02 11:00:00,210.21,210.21,209.72,209.81,9873.0,207.4649,207.4649,206.9813,207.0701,9873.0
2023-11-02 11:05:00,209.81,209.81,209.44,209.55,3848.0,207.0701,207.0701,206.7049,206.8135,3848.0
2023-11-02 11:10:00,209.54,209.69,209.35,209.36,3990.0,206.8036,206.9517,206.6161,206.626,3990.0
2023-11-02 11:15:00,209.11,209.23,208.78,209.2,3861.0,206.3792,206.4977,206.0535,206.4681,3861.0
2023-11-02 11:20:00,209.26,209.31,209.1,209.16,2198.0,206.5273,206.5766,206.3694,206.4286,2198.0
2023-11-02 11:25:00,209.3,209.51,209.3,209.41,2100.0,206.5668,206.774,206.5668,206.6753,2100.0
2023-11-02 11:30:00,209.38,209.47,209.27,209.4,4235.0,206.6457,206.7345,206.5372,206.6655,4235.0
2023-11-02 11:35:00,209.31,209.31,208.91,208.98,4320.0,206.5766,206.5766,206.1819,206.2509,4320.0
2023-11-02 11:40:00,209.04,209.17,208.69,208.77,3067.0,206.3102,206.4385,205.9647,206.0437,3067.0
2023-11-02 11:45:00,208.89,209.24,208.89,209.16,3213.0,206.1621,206.5075,206.1621,206.4286,3213.0
2023-11-02 11:50:00,209.12,209.21,208.73,208.79,4462.0,206.3891,206.4779,206.0042,206.0634,4462.0
2023-11-02 11:55:00,208.7,208.8,208.25,208.43,7271.0,205.9746,206.0733,205.5305,205.7081,7271.0
2023-11-02 12:00:00,208.32,208.64,208.32,208.5,5310.0,205.5996,205.9154,205.5996,205.7772,5310.0
2023-11-02 12:05:00,208.51,208.89,208.38,208.79,4456.0,205.7871,206.1621,205.6588,206.0634,4456.0
2023-11-02 12:10:00,208.75,208.83,208.59,208.59,3969.0,206.0239,206.1029,205.866,205.866,3969.0
2023-11-02 12:15:00,208.65,208.66,208.29,208.32,6084.0,205.9252,205.9351,205.5699,205.5996,6084.0
2023-11-02 12:20:00,208.28,208.63,208.2,208.57,4020.0,205.5601,205.9055,205.4811,205.8463,4020.0
2023-11-02 12:25:00,208.56,208.57,208.1,208.38,4016.0,205.8364,205.8463,205.3824,205.6588,4016.0
2023-11-02 12:30:00,208.42,208.71,208.15,208.29,21857.0,205.6983,205.9845,205.4318,205.5699,21857.0
2023-11-02 12:35:00,208.38,208.89,208.0,208.85,10682.0,205.6588,206.1621,205.2837,206.1226,10682.0
2023-11-02 12:40:00,208.84,208.84,208.41,208.42,7169.0,206.1128,206.1128,205.6884,205.6983,7169.0
2023-11-02 12:45:00,208.52,208.75,208.46,208.67,5583.0,205.7969,206.0239,205.7377,205.945,5583.0
2023-11-02 12:50:00,208.7,208.75,208.49,208.52,7844.0,205.9746,206.0239,205.7673,205.7969,7844.0
2023-11-02 12:55:00,208.5,208.52,208.0,208.32,9821.0,205.7772,205.7969,205.2837,205.5996,9821.0
2023-11-02 13:00:00,208.34,208.51,208.17,208.31,8090.0,205.6193,205.7871,205.4515,205.5897,8090.0
2023-11-02 13:05:00,208.31,208.59,208.31,208.37,5044.0,205.5897,205.866,205.5897,205.6489,5044.0
2023-11-02 13:10:00,208.35,208.65,208.19,208.65,7341.0,205.6292,205.9252,205.4713,205.9252,7341.0
2023-11-02 13:15:00,208.69,208.78,208.58,208.61,4674.0,205.9647,206.0535,205.8562,205.8858,4674.0
2023-11-02 13:20:00,208.68,208.94,208.68,208.89,3000.0,205.9549,206.2115,205.9549,206.1621,3000.0
2023-11-02 13:25:00,208.79,208.88,208.69,208.85,3945.0,206.0634,206.1522,205.9647,206.1226,3945.0
2023-11-02 13:30:00,208.87,209.16,208.87,209.08,4271.0,206.1424,206.4286,206.1424,206.3496,4271.0
2023-11-02 13:35:00,209.06,209.19,208.91,209.1,4637.0,206.3299,206.4582,206.1819,206.3694,4637.0
2023-11-02 13:40:00,209.09,209.47,209.0,209.47,8598.0,206.3595,206.7345,206.2707,206.7345,8598.0
2023-11-02 13:45:00,209.45,209.69,209.39,209.41,19792.0,206.7148,206.9517,206.6556,206.6753,19792.0
2023-11-02 13:50:00,209.4,209.7,209.35,209.53,9356.0,206.6655,206.9615,206.6161,206.7938,9356.0
2023-11-02 13:55:00,209.61,209.89,209.25,209.35,9862.0,206.8727,207.1491,206.5174,206.6161,9862.0
2023-11-02 14:00:00,209.35,209.35,208.91,209.15,6043.0,206.6161,206.6161,206.1819,206.4187,6043.0
2023-11-02 14:05:00,209.1,209.12,208.85,208.85,3987.0,206.3694,206.3891,206.1226,206.1226,3987.0
2023-11-02 14:10:00,208.93,208.97,208.47,208.75,5402.0,206.2016,206.2411,205.7476,206.0239,5402.0
2023-11-02 14:15:00,208.75,208.94,208.75,208.94,4205.0,206.0239,206.2115,206.0239,206.2115,4205.0
2023-11-02 14:20:00,208.91,208.92,208.53,208.56,3244.0,206.1819,206.1917,205.8068,205.8364,3244.0
2023-11-02 14:25:00,208.56,208.8,208.56,208.68,4087.0,205.8364,206.0733,205.8364,205.9549,4087.0
2023-11-02 14:30:00,208.67,208.67,208.46,208.47,3440.0,205.945,205.945,205.7377,205.7476,3440.0
2023-11-02 14:35:00,208.52,208.54,208.35,208.36,4877.0,205.7969,205.8167,205.6292,205.639,4877.0
2023-11-02 14:40:00,208.43,208.54,208.36,208.41,4293.0,205.7081,205.8167,205.639,205.6884,4293.0
2023-11-02 14:45:00,208.53,208.63,208.52,208.61,2551.0,205.8068,205.9055,205.7969,205.8858,2551.0
2023-11-02 14:50:00,208.6,208.69,208.53,208.53,2901.0,205.8759,205.9647,205.8068,205.8068,2901.0
2023-11-02 14:55:00,208.53,208.61,208.24,208.36,3966.0,205.8068,205.8858,205.5206,205.639,3966.0
2023-11-02 15:00:00,208.38,208.41,208.07,208.2,4244.0,205.6588,205.6884,205.3528,205.4811,4244.0
2023-11-02 15:05:00,208.23,208.37,208.23,208.3,5800.0,205.5107,205.6489,205.5107,205.5798,5800.0
2023-11-02 15:10:00,208.33,208.9,208.27,208.9,7604.0,205.6094,206.172,205.5502,206.172,7604.0
2023-11-02 15:15:00,208.89,208.89,208.68,208.76,9025.0,206.1621,206.1621,205.9549,206.0338,9025.0
2023-11-02 15:20:00,208.73,208.73,208.27,208.42,10138.0,206.0042,206.0042,205.5502,205.6983,10138.0
2023-11-02 15:25:00,208.41,208.47,208.05,208.11,13015.0,205.6884,205.7476,205.3331,205.3923,13015.0
2023-11-02 15:30:00,208.11,208.18,207.91,207.94,18649.0,205.3923,205.4614,205.1949,205.2245,18649.0
2023-11-02 15:35:00,207.95,208.34,207.93,208.15,22424.0,205.2344,205.6193,205.2146,205.4318,22424.0
2023-11-02 15:40:00,208.19,208.19,207.67,207.89,13061.0,205.4713,205.4713,204.958,205.1752,13061.0
2023-11-02 15:45:00,207.85,207.85,207.55,207.58,4964.0,205.1357,205.1357,204.8396,204.8692,4964.0
2023-11-02 15:50:00,207.47,207.61,207.08,207.08,21990.0,204.7607,204.8988,204.3757,204.3757,21990.0
2023-11-02 15:55:00,207.1,207.16,206.69,206.95,46949.0,204.3955,204.4547,203.9908,204.2474,46949.0
2023-11-03 09:30:00,209.32,210.28,209.21,209.63,12039.0,206.5865,207.534,206.4779,206.8924,12039.0
2023-11-03 09:35:00,209.69,210.01,209.14,209.14,2305.0,206.9517,207.2675,206.4088,206.4088,2305.0
2023-11-03 09:40:00,209.23,209.67,207.78,208.7,12133.0,206.4977,206.9319,205.0666,205.9746,12133.0
2023-11-03 09:45:00,208.73,209.14,208.25,208.88,4898.0,206.0042,206.4088,205.5305,206.1522,4898.0
2023-11-03 09:50:00,208.73,209.0,208.26,208.99,6620.0,206.0042,206.2707,205.5403,206.2608,6620.0
2023-11-03 09:55:00,208.83,209.2,208.81,208.92,6734.0,206.1029,206.4681,206.0832,206.1917,6734.0
2023-11-03 10:00:00,209.11,209.88,208.76,209.88,3249.0,206.3792,207.1392,206.0338,207.1392,3249.0
2023-11-03 10:05:00,209.97,210.26,209.7,210.05,3499.0,207.228,207.5142,206.9615,207.307,3499.0
2023-11-03 10:10:00,210.04,210.28,209.86,210.0,14010.0,207.2971,207.534,207.1194,207.2576,14010.0
2023-11-03 10:15:00,209.68,210.02,209.53,209.53,4732.0,206.9418,207.2774,206.7938,206.7938,4732.0
2023-11-03 10:20:00,209.35,209.53,209.02,209.12,4005.0,206.6161,206.7938,206.2904,206.3891,4005.0
2023-11-03 10:25:00,209.08,209.08,208.62,208.69,3400.0,206.3496,206.3496,205.8956,205.9647,3400.0
2023-11-03 10:30:00,208.63,208.63,208.22,208.27,11349.0,205.9055,205.9055,205.5009,205.5502,11349.0
2023-11-03 10:35:00,208.08,208.28,207.85,208.0,16627.0,205.3627,205.5601,205.1357,205.2837,16627.0
2023-11-03 10:40:00,207.93,208.12,207.8,207.94,20934.0,205.2146,205.4022,205.0863,205.2245,20934.0
2023-11-03 10:45:00,208.08,208.18,207.93,207.95,4764.0,205.3627,205.4614,205.2146,205.2344,4764.0
2023-11-03 10:50:00,207.83,207.92,207.46,207.53,5316.0,205.116,205.2048,204.7508,204.8199,5316.0
2023-11-03 10:55:00,207.59,207.9,207.45,207.72,7000.0,204.8791,205.185,204.7409,205.0074,7000.0
2023-11-03 11:00:00,207.72,207.99,207.57,207.88,6900.0,205.0074,205.2739,204.8594,205.1653,6900.0
2023-11-03 11:05:00,207.76,208.08,207.27,207.44,4337.0,205.0469,205.3627,204.5633,204.731,4337.0
2023-11-03 11:10:00,207.52,207.82,207.41,207.63,4036.0,204.81,205.1061,204.7014,204.9186,4036.0
2023-11-03 11:15:00,207.62,207.62,207.3,207.34,3294.0,204.9087,204.9087,204.5929,204.6324,3294.0
2023-11-03 11:20:00,207.51,207.53,207.14,207.15,4005.0,204.8001,204.8199,204.435,204.4448,4005.0
2023-11-03 11:25:00,207.06,207.3,206.9,207.15,4730.0,204.356,204.5929,204.1981,204.4448,4730.0
2023-11-03 11:30:00,207.22,207.64,207.17,207.64,5327.0,204.5139,204.9284,204.4646,204.9284,5327.0
2023-11-03 11:35:00,207.68,207.82,207.58,207.82,4742.0,204.9679,205.1061,204.8692,205.1061,4742.0
2023-11-03 11:40:00,207.82,207.97,207.73,207.97,2703.0,205.1061,205.2541,205.0173,205.2541,2703.0
2023-11-03 11:45:00,207.99,208.15,207.84,208.12,4131.0,205.2739,205.4318,205.1258,205.4022,4131.0
2023-11-03 11:50:00,208.18,208.45,208.02,208.02,4230.0,205.4614,205.7279,205.3035,205.3035,4230.0
2023-11-03 11:55:00,208.08,208.16,208.01,208.15,2477.0,205.3627,205.4416,205.2936,205.4318,2477.0
2023-11-03 12:00:00,208.18,208.33,208.03,208.14,5015.0,205.4614,205.6094,205.3133,205.4219,5015.0
2023-11-03 12:05:00,208.23,208.34,208.06,208.34,2636.0,205.5107,205.6193,205.343,205.6193,2636.0
2023-11-03 12:10:00,208.36,208.54,208.24,208.54,2600.0,205.639,205.8167,205.5206,205.8167,2600.0
2023-11-03 12:15:00,208.51,208.89,208.49,208.81,3940.0,205.7871,206.1621,205.7673,206.0832,3940.0
2023-11-03 12:20:00,208.8,208.8,208.39,208.43,4106.0,206.0733,206.0733,205.6686,205.7081,4106.0
2023-11-03 12:25:00,208.37,209.02,208.31,208.88,14315.0,205.6489,206.2904,205.5897,206.1522,14315.0
2023-11-03 12:30:00,208.83,209.04,208.65,208.76,3004.0,206.1029,206.3102,205.9252,206.0338,3004.0
2023-11-03 12:35:00,208.85,208.86,208.42,208.43,4929.0,206.1226,206.1325,205.6983,205.7081,4929.0
2023-11-03 12:40:00,208.41,208.43,208.15,208.15,3287.0,205.6884,205.7081,205.4318,205.4318,3287.0
2023-11-03 12:45:00,208.16,208.38,208.16,208.38,13501.0,205.4416,205.6588,205.4416,205.6588,13501.0
2023-11-03 12:50:00,208.26,208.41,208.14,208.3,2955.0,205.5403,205.6884,205.4219,205.5798,2955.0
2023-11-03 12:55:00,208.27,208.33,208.11,208.28,8827.0,205.5502,205.6094,205.3923,205.5601,8827.0
2023-11-03 13:00:00,208.3,208.51,207.94,208.08,5026.0,205.5798,205.7871,205.2245,205.3627,5026.0
2023-11-03 13:05:00,208.04,208.13,207.44,207.66,9552.0,205.3232,205.412,204.731,204.9482,9552.0
2023-11-03 13:10:00,207.8,207.97,207.76,207.87,2993.0,205.0863,205.2541,205.0469,205.1554,2993.0
2023-11-03 13:15:00,207.96,208.21,207.89,207.99,3238.0,205.2443,205.491,205.1752,205.2739,3238.0
2023-11-03 13:20:00,208.0,208.19,207.96,208.07,2700.0,205.2837,205.4713,205.2443,205.3528,2700.0
2023-11-03 13:25:00,208.07,208.11,207.9,208.06,2964.0,205.3528,205.3923,205.185,205.343,2964.0
2023-11-03 13:30:00,208.09,208.52,208.06,208.52,2310.0,205.3726,205.7969,205.343,205.7969,2310.0
2023-11-03 13:35:00,208.49,208.62,208.48,208.53,3365.0,205.7673,205.8956,205.7575,205.8068,3365.0
2023-11-03 13:40:00,208.52,208.55,208.39,208.53,2904.0,205.7969,205.8266,205.6686,205.8068,2904.0
2023-11-03 13:45:00,208.61,208.77,208.46,208.65,3772.0,205.8858,206.0437,205.7377,205.9252,3772.0
2023-11-03 13:50:00,208.59,208.96,208.59,208.95,3110.0,205.866,206.2312,205.866,206.2213,3110.0
2023-11-03 13:55:00,208.94,209.03,208.88,208.95,5279.0,206.2115,206.3003,206.1522,206.2213,5279.0
2023-11-03 14:00:00,208.9,208.92,208.75,208.92,3464.0,206.172,206.1917,206.0239,206.1917,3464.0
2023-11-03 14:05:00,208.87,208.87,208.49,208.76,14191.0,206.1424,206.1424,205.7673,206.0338,14191.0
2023-11-03 14:10:00,208.75,208.75,208.62,208.66,23101.0,206.0239,206.0239,205.8956,205.9351,23101.0
2023-11-03 14:15:00,208.74,208.85,208.64,208.64,4424.0,206.0141,206.1226,205.9154,205.9154,4424.0
2023-11-03 14:20:00,208.66,208.66,208.08,208.12,3710.0,205.9351,205.9351,205.3627,205.4022,3710.0
2023-11-03 14:25:00,208.15,208.56,208.07,208.51,6434.0,205.4318,205.8364,205.3528,205.7871,6434.0
2023-11-03 14:30:00,208.48,208.64,208.48,208.63,3123.0,205.7575,205.9154,205.7575,205.9055,3123.0
2023-11-03 14:35:00,208.65,208.84,208.58,208.74,3000.0,205.9252,206.1128,205.8562,206.0141,3000.0
2023-11-03 14:40:00,208.78,208.91,208.75,208.81,3930.0,206.0535,206.1819,206.0239,206.0832,3930.0
2023-11-03 14:45:00,208.82,208.85,208.65,208.81,2723.0,206.093,206.1226,205.9252,206.0832,2723.0
2023-11-03 14:50:00,208.83,209.09,208.83,209.01,3204.0,206.1029,206.3595,206.1029,206.2805,3204.0
2023-11-03 14:55:00,209.07,209.19,209.04,209.16,2580.0,206.3398,206.4582,206.3102,206.4286,2580.0
2023-11-03 15:00:00,209.18,209.37,209.11,209.3,3807.0,206.4483,206.6358,206.3792,206.5668,3807.0
2023-11-03 15:05:00,209.34,209.35,208.79,208.79,11797.0,206.6062,206.6161,206.0634,206.0634,11797.0
2023-11-03 15:10:00,208.89,209.65,208.87,209.65,9557.0,206.1621,206.9122,206.1424,206.9122,9557.0
2023-11-03 15:15:00,209.66,209.66,209.47,209.52,4952.0,206.9221,206.9221,206.7345,206.7839,4952.0
2023-11-03 15:20:00,209.51,209.56,209.25,209.33,4966.0,206.774,206.8234,206.5174,206.5964,4966.0
2023-11-03 15:25:00,209.33,209.4,209.11,209.3,5070.0,206.5964,206.6655,206.3792,206.5668,5070.0
2023-11-03 15:30:00,209.29,209.29,208.9,208.95,5751.0,206.5569,206.5569,206.172,206.2213,5751.0
2023-11-03 15:35:00,208.91,209.22,208.82,209.19,8419.0,206.1819,206.4878,206.093,206.4582,8419.0
2023-11-03 15:40:00,209.23,209.27,208.69,208.75,7140.0,206.4977,206.5372,205.9647,206.0239,7140.0
2023-11-03 15:45:00,208.84,208.84,208.08,208.16,8930.0,206.1128,206.1128,205.3627,205.4416,8930.0
2023-11-03 15:50:00,208.16,208.27,208.06,208.08,11676.0,205.4416,205.5502,205.343,205.3627,11676.0
2023-11-03 15:55:00,208.11,208.14,207.75,207.78,57710.0,205.3923,205.4219,205.037,205.0666,57710.0
2023-11-06 09:30:00,208.28,208.28,208.28,208.28,3101.0,205.5601,205.5601,205.5601,205.5601,3101.0
2023-11-06 09:35:00,207.51,207.73,206.67,206.83,3430.0,204.8001,205.0173,203.9711,204.129,3430.0
2023-11-06 09:40:00,206.7,207.28,206.55,207.21,5104.0,204.0007,204.5731,203.8527,204.5041,5104.0
2023-11-06 09:45:00,207.23,207.5,206.39,207.38,4474.0,204.5238,204.7903,203.6948,204.6718,4474.0
2023-11-06 09:50:00,207.37,207.37,206.9,207.05,8623.0,204.662,204.662,204.1981,204.3461,8623.0
2023-11-06 09:55:00,206.79,207.51,206.79,207.35,5428.0,204.0895,204.8001,204.0895,204.6422,5428.0
2023-11-06 10:00:00,207.26,207.26,206.62,206.92,12047.0,204.5534,204.5534,203.9218,204.2178,12047.0
2023-11-06 10:05:00,207.27,207.61,207.24,207.44,6744.0,204.5633,204.8988,204.5337,204.731,6744.0
2023-11-06 10:10:00,207.31,207.31,206.52,206.65,5352.0,204.6027,204.6027,203.8231,203.9514,5352.0
2023-11-06 10:15:00,206.63,207.32,206.62,207.25,4029.0,203.9316,204.6126,203.9218,204.5435,4029.0
2023-11-06 10:20:00,207.28,207.5,207.04,207.22,4355.0,204.5731,204.7903,204.3363,204.5139,4355.0
2023-11-06 10:25:00,207.26,207.42,207.18,207.18,5134.0,204.5534,204.7113,204.4744,204.4744,5134.0
2023-11-06 10:30:00,207.2,207.41,207.06,207.28,6460.0,204.4942,204.7014,204.356,204.5731,6460.0
2023-11-06 10:35:00,207.31,207.52,207.1,207.36,9646.0,204.6027,204.81,204.3955,204.6521,9646.0
2023-11-06 10:40:00,207.31,207.44,207.19,207.26,2002.0,204.6027,204.731,204.4843,204.5534,2002.0
2023-11-06 10:45:00,207.19,207.19,206.97,207.11,4313.0,204.4843,204.4843,204.2672,204.4054,4313.0
2023-11-06 10:50:00,207.14,207.34,206.86,207.21,7444.0,204.435,204.6324,204.1586,204.5041,7444.0
2023-11-06 10:55:00,207.21,207.51,207.21,207.42,4429.0,204.5041,204.8001,204.5041,204.7113,4429.0
2023-11-06 11:00:00,207.44,207.44,207.13,207.39,3051.0,204.731,204.731,204.4251,204.6817,3051.0
2023-11-06 11:05:00,207.32,207.49,207.21,207.36,3528.0,204.6126,204.7804,204.5041,204.6521,3528.0
2023-11-06 11:10:00,207.4,207.4,207.18,207.19,3434.0,204.6916,204.6916,204.4744,204.4843,3434.0
2023-11-06 11:15:00,207.26,207.55,207.22,207.49,6920.0,204.5534,204.8396,204.5139,204.7804,6920.0
2023-11-06 11:20:00,207.49,207.75,207.31,207.31,4067.0,204.7804,205.037,204.6027,204.6027,4067.0
2023-11-06 11:25:00,207.3,207.39,207.24,207.32,2300.0,204.5929,204.6817,204.5337,204.6126,2300.0
2023-11-06 11:30:00,207.21,207.4,207.08,207.1,3741.0,204.5041,204.6916,204.3757,204.3955,3741.0
2023-11-06 11:35:00,207.12,207.26,206.99,207.14,6462.0,204.4152,204.5534,204.2869,204.435,6462.0
2023-11-06 11:40:00,207.24,207.32,207.09,207.15,2771.0,204.5337,204.6126,204.3856,204.4448,2771.0
2023-11-06 11:45:00,207.21,207.48,207.21,207.42,3762.0,204.5041,204.7705,204.5041,204.7113,3762.0
2023-11-06 11:50:00,207.47,207.62,207.43,207.57,1714.0,204.7607,204.9087,204.7212,204.8594,1714.0
2023-11-06 11:55:00,207.59,207.81,207.52,207.81,2020.0,204.8791,205.0962,204.81,205.0962,2020.0
2023-11-06 12:00:00,207.84,207.84,207.65,207.81,3475.0,205.1258,205.1258,204.9383,205.0962,3475.0
2023-11-06 12:05:00,207.79,207.79,207.62,207.69,2233.0,205.0765,205.0765,204.9087,204.9778,2233.0
2023-11-06 12:10:00,207.69,207.84,207.68,207.77,2558.0,204.9778,205.1258,204.9679,205.0567,2558.0
2023-11-06 12:15:00,207.88,208.07,207.82,207.84,3966.0,205.1653,205.3528,205.1061,205.1258,3966.0
2023-11-06 12:20:00,207.91,207.91,207.65,207.66,3217.0,205.1949,205.1949,204.9383,204.9482,3217.0
2023-11-06 12:25:00,207.65,207.77,207.55,207.65,2863.0,204.9383,205.0567,204.8396,204.9383,2863.0
2023-11-06 12:30:00,207.69,207.76,207.56,207.65,3251.0,204.9778,205.0469,204.8495,204.9383,3251.0
2023-11-06 12:35:00,207.67,207.68,207.33,207.33,3601.0,204.958,204.9679,204.6225,204.6225,3601.0
2023-11-06 12:40:00,207.38,207.38,207.14,207.24,10664.0,204.6718,204.6718,204.435,204.5337,10664.0
2023-11-06 12:45:00,207.19,207.3,207.14,207.24,3657.0,204.4843,204.5929,204.435,204.5337,3657.0
2023-11-06 12:50:00,207.23,207.23,206.87,206.95,2132.0,204.5238,204.5238,204.1685,204.2474,2132.0
2023-11-06 12:55:00,206.96,207.42,206.95,207.33,3641.0,204.2573,204.7113,204.2474,204.6225,3641.0
2023-11-06 13:00:00,207.36,207.36,207.2,207.31,2496.0,204.6521,204.6521,204.4942,204.6027,2496.0
2023-11-06 13:05:00,207.33,207.37,207.33,207.33,1119.0,204.6225,204.662,204.6225,204.6225,1119.0
2023-11-06 13:10:00,207.32,207.32,207.12,207.14,1825.0,204.6126,204.6126,204.4152,204.435,1825.0
2023-11-06 13:15:00,207.2,207.55,207.2,207.55,2600.0,204.4942,204.8396,204.4942,204.8396,2600.0
2023-11-06 13:20:00,207.52,207.52,206.92,207.16,8964.0,204.81,204.81,204.2178,204.4547,8964.0
2023-11-06 13:25:00,207.18,207.38,207.15,207.37,4292.0,204.4744,204.6718,204.4448,204.662,4292.0
2023-11-06 13:30:00,207.41,207.71,207.37,207.54,11654.0,204.7014,204.9975,204.662,204.8297,11654.0
2023-11-06 13:35:00,207.56,207.85,207.37,207.84,8348.0,204.8495,205.1357,204.662,205.1258,8348.0
2023-11-06 13:40:00,207.87,207.94,207.82,207.94,1651.0,205.1554,205.2245,205.1061,205.2245,1651.0
2023-11-06 13:45:00,207.85,207.95,207.78,207.93,2388.0,205.1357,205.2344,205.0666,205.2146,2388.0
2023-11-06 13:50:00,207.84,207.92,207.73,207.78,2927.0,205.1258,205.2048,205.0173,205.0666,2927.0
2023-11-06 13:55:00,207.77,207.87,207.69,207.83,3492.0,205.0567,205.1554,204.9778,205.116,3492.0
2023-11-06 14:00:00,207.86,207.86,207.55,207.62,4344.0,205.1456,205.1456,204.8396,204.9087,4344.0
2023-11-06 14:05:00,207.63,207.63,207.21,207.24,5165.0,204.9186,204.9186,204.5041,204.5337,5165.0
2023-11-06 14:10:00,207.27,207.43,207.05,207.06,4927.0,204.5633,204.7212,204.3461,204.356,4927.0
2023-11-06 14:15:00,207.12,207.38,207.11,207.24,3826.0,204.4152,204.6718,204.4054,204.5337,3826.0
2023-11-06 14:20:00,207.23,207.29,207.14,207.23,3056.0,204.5238,204.583,204.435,204.5238,3056.0
2023-11-06 14:25:00,207.3,207.39,207.13,207.39,6475.0,204.5929,204.6817,204.4251,204.6817,6475.0
2023-11-06 14:30:00,207.3,207.43,207.26,207.37,4748.0,204.5929,204.7212,204.5534,204.662,4748.0
2023-11-06 14:35:00,207.37,207.42,207.29,207.3,2719.0,204.662,204.7113,204.583,204.5929,2719.0
2023-11-06 14:40:00,207.24,207.79,207.23,207.75,10166.0,204.5337,205.0765,204.5238,205.037,10166.0
2023-11-06 14:45:00,207.79,207.84,207.55,207.69,5008.0,205.0765,205.1258,204.8396,204.9778,5008.0
2023-11-06 14:50:00,207.68,207.82,207.59,207.73,9870.0,204.9679,205.1061,204.8791,205.0173,9870.0
2023-11-06 14:55:00,207.75,208.02,207.74,207.78,12564.0,205.037,205.3035,205.0271,205.0666,12564.0
2023-11-06 15:00:00,207.81,207.81,207.62,207.78,11251.0,205.0962,205.0962,204.9087,205.0666,11251.0
2023-11-06 15:05:00,207.83,207.86,207.65,207.68,5620.0,205.116,205.1456,204.9383,204.9679,5620.0
2023-11-06 15:10:00,207.66,207.8,207.54,207.59,5874.0,204.9482,205.0863,204.8297,204.8791,5874.0
2023-11-06 15:15:00,207.59,207.62,207.53,207.62,9696.0,204.8791,204.9087,204.8199,204.9087,9696.0
2023-11-06 15:20:00,207.61,207.63,207.46,207.51,6472.0,204.8988,204.9186,204.7508,204.8001,6472.0
2023-11-06 15:25:00,207.51,207.51,207.22,207.31,12410.0,204.8001,204.8001,204.5139,204.6027,12410.0
2023-11-06 15:30:00,207.35,207.35,207.09,207.26,22373.0,204.6422,204.6422,204.3856,204.5534,22373.0
2023-11-06 15:35:00,207.22,207.28,207.0,207.09,11777.0,204.5139,204.5731,204.2968,204.3856,11777.0
2023-11-06 15:40:00,207.09,207.14,206.88,207.0,11398.0,204.3856,204.435,204.1784,204.2968,11398.0
2023-11-06 15:45:00,206.87,206.95,206.61,206.8,11046.0,204.1685,204.2474,203.9119,204.0994,11046.0
2023-11-06 15:50:00,206.77,207.19,206.71,207.01,16827.0,204.0698,204.4843,204.0106,204.3067,16827.0
2023-11-06 15:55:00,206.97,207.27,206.79,207.27,50633.0,204.2672,204.5633,204.0895,204.5633,50633.0
2023-11-07 09:30:00,207.31,207.32,206.51,207.32,5140.0,204.6027,204.6126,203.8132,204.6126,5140.0
2023-11-07 09:35:00,206.98,207.21,206.71,206.71,800.0,204.2771,204.5041,204.0106,204.0106,800.0
2023-11-07 09:40:00,206.58,206.75,206.11,206.6,2915.0,203.8823,204.0501,203.4184,203.902,2915.0
2023-11-07 09:45:00,206.81,207.49,206.81,207.1,3600.0,204.1093,204.7804,204.1093,204.3955,3600.0
2023-11-07 09:50:00,206.86,207.42,206.86,207.27,3602.0,204.1586,204.7113,204.1586,204.5633,3602.0
2023-11-07 09:55:00,207.3,207.41,207.04,207.3,3472.0,204.5929,204.7014,204.3363,204.5929,3472.0
2023-11-07 10:00:00,207.45,207.82,207.4,207.57,2815.0,204.7409,205.1061,204.6916,204.8594,2815.0
2023-11-07 10:05:00,207.52,207.52,207.26,207.33,5380.0,204.81,204.81,204.5534,204.6225,5380.0
2023-11-07 10:10:00,207.32,207.88,207.18,207.82,4655.0,204.6126,205.1653,204.4744,205.1061,4655.0
2023-11-07 10:15:00,207.84,208.01,207.78,207.93,4339.0,205.1258,205.2936,205.0666,205.2146,4339.0
2023-11-07 10:20:00,208.01,208.07,207.93,208.07,3203.0,205.2936,205.3528,205.2146,205.3528,3203.0
2023-11-07 10:25:00,208.08,208.2,207.91,208.17,3040.0,205.3627,205.4811,205.1949,205.4515,3040.0
2023-11-07 10:30:00,208.21,208.33,207.88,207.99,2576.0,205.491,205.6094,205.1653,205.2739,2576.0
2023-11-07 10:35:00,207.94,208.39,207.94,208.39,2393.0,205.2245,205.6686,205.2245,205.6686,2393.0
2023-11-07 10:40:00,208.5,208.55,208.22,208.37,3190.0,205.7772,205.8266,205.5009,205.6489,3190.0
2023-11-07 10:45:00,208.34,208.48,208.2,208.48,3532.0,205.6193,205.7575,205.4811,205.7575,3532.0
2023-11-07 10:50:00,208.49,208.84,208.36,208.71,4492.0,205.7673,206.1128,205.639,205.9845,4492.0
2023-11-07 10:55:00,208.72,208.72,208.62,208.68,2732.0,205.9943,205.9943,205.8956,205.9549,2732.0
2023-11-07 11:00:00,208.5,208.54,208.25,208.3,2431.0,205.7772,205.8167,205.5305,205.5798,2431.0
2023-11-07 11:05:00,208.27,208.3,207.77,207.77,4604.0,205.5502,205.5798,205.0567,205.0567,4604.0
2023-11-07 11:10:00,207.83,207.86,207.59,207.72,2257.0,205.116,205.1456,204.8791,205.0074,2257.0
2023-11-07 11:15:00,207.74,207.86,207.7,207.79,4390.0,205.0271,205.1456,204.9877,205.0765,4390.0
2023-11-07 11:20:00,207.77,207.88,207.53,207.58,4188.0,205.0567,205.1653,204.8199,204.8692,4188.0
2023-11-07 11:25:00,207.65,207.72,207.42,207.65,2407.0,204.9383,205.0074,204.7113,204.9383,2407.0
2023-11-07 11:30:00,207.67,207.73,207.35,207.46,3186.0,204.958,205.0173,204.6422,204.7508,3186.0
2023-11-07 11:35:00,207.53,208.0,207.48,207.7,3927.0,204.8199,205.2837,204.7705,204.9877,3927.0
2023-11-07 11:40:00,207.71,207.86,207.71,207.86,2111.0,204.9975,205.1456,204.9975,205.1456,2111.0
2023-11-07 11:45:00,207.77,207.82,207.42,207.42,1903.0,205.0567,205.1061,204.7113,204.7113,1903.0
2023-11-07 11:50:00,207.48,207.65,207.47,207.47,2893.0,204.7705,204.9383,204.7607,204.7607,2893.0
2023-11-07 11:55:00,207.59,207.59,207.49,207.59,892.0,204.8791,204.8791,204.7804,204.8791,892.0
2023-11-07 12:00:00,207.57,207.6,207.27,207.49,7060.0,204.8594,204.889,204.5633,204.7804,7060.0
2023-11-07 12:05:00,207.49,207.57,207.43,207.5,1203.0,204.7804,204.8594,204.7212,204.7903,1203.0
2023-11-07 12:10:00,207.56,207.59,207.31,207.4,2900.0,204.8495,204.8791,204.6027,204.6916,2900.0
2023-11-07 12:15:00,207.34,207.41,207.25,207.33,1663.0,204.6324,204.7014,204.5435,204.6225,1663.0
2023-11-07 12:20:00,207.22,207.36,207.22,207.36,1495.0,204.5139,204.6521,204.5139,204.6521,1495.0
2023-11-07 12:25:00,207.43,207.43,207.05,207.09,5383.0,204.7212,204.7212,204.3461,204.3856,5383.0
2023-11-07 12:30:00,207.08,207.26,207.01,207.26,2123.0,204.3757,204.5534,204.3067,204.5534,2123.0
2023-11-07 12:35:00,207.25,207.32,207.21,207.3,1615.0,204.5435,204.6126,204.5041,204.5929,1615.0
2023-11-07 12:40:00,207.31,207.32,207.24,207.3,1800.0,204.6027,204.6126,204.5337,204.5929,1800.0
2023-11-07 12:45:00,207.31,207.52,207.31,207.37,1897.0,204.6027,204.81,204.6027,204.662,1897.0
2023-11-07 12:50:00,207.49,207.7,207.43,207.47,1712.0,204.7804,204.9877,204.7212,204.7607,1712.0
2023-11-07 12:55:00,207.31,207.55,207.31,207.55,1098.0,204.6027,204.8396,204.6027,204.8396,1098.0
2023-11-07 13:00:00,207.36,207.63,207.36,207.59,1518.0,204.6521,204.9186,204.6521,204.8791,1518.0
2023-11-07 13:05:00,207.57,207.8,207.57,207.71,3008.0,204.8594,205.0863,204.8594,204.9975,3008.0
2023-11-07 13:10:00,207.67,207.89,207.66,207.75,1414.0,204.958,205.1752,204.9482,205.037,1414.0
2023-11-07 13:15:00,207.76,207.92,207.66,207.82,4364.0,205.0469,205.2048,204.9482,205.1061,4364.0
2023-11-07 13:20:00,207.78,207.78,207.48,207.65,2227.0,205.0666,205.0666,204.7705,204.9383,2227.0
2023-11-07 13:25:00,207.67,207.67,207.65,207.65,235.0,204.958,204.958,204.9383,204.9383,235.0
2023-11-07 13:30:00,207.61,207.63,207.48,207.59,1997.0,204.8988,204.9186,204.7705,204.8791,1997.0
2023-11-07 13:35:00,207.7,207.7,207.47,207.63,2510.0,204.9877,204.9877,204.7607,204.9186,2510.0
2023-11-07 13:40:00,207.68,207.68,207.47,207.47,2497.0,204.9679,204.9679,204.7607,204.7607,2497.0
2023-11-07 13:45:00,207.52,207.6,207.52,207.56,1052.0,204.81,204.889,204.81,204.8495,1052.0
2023-11-07 13:50:00,207.5,207.61,207.15,207.22,2760.0,204.7903,204.8988,204.4448,204.5139,2760.0
2023-11-07 13:55:00,207.2,207.29,207.04,207.09,2131.0,204.4942,204.583,204.3363,204.3856,2131.0
2023-11-07 14:00:00,207.18,207.27,207.09,207.18,3975.0,204.4744,204.5633,204.3856,204.4744,3975.0
2023-11-07 14:05:00,207.21,207.38,207.17,207.38,3625.0,204.5041,204.6718,204.4646,204.6718,3625.0
2023-11-07 14:10:00,207.39,207.47,207.36,207.39,1600.0,204.6817,204.7607,204.6521,204.6817,1600.0
2023-11-07 14:15:00,207.32,207.48,207.32,207.37,1112.0,204.6126,204.7705,204.6126,204.662,1112.0
2023-11-07 14:20:00,207.48,207.57,207.37,207.57,5514.0,204.7705,204.8594,204.662,204.8594,5514.0
2023-11-07 14:25:00,207.46,207.52,207.43,207.5,1030.0,204.7508,204.81,204.7212,204.7903,1030.0
2023-11-07 14:30:00,207.4,207.53,207.37,207.45,1312.0,204.6916,204.8199,204.662,204.7409,1312.0
2023-11-07 14:35:00,207.49,207.56,207.39,207.39,2331.0,204.7804,204.8495,204.6817,204.6817,2331.0
2023-11-07 14:40:00,207.43,207.59,207.41,207.44,2700.0,204.7212,204.8791,204.7014,204.731,2700.0
2023-11-07 14:45:00,207.44,207.55,207.13,207.16,5724.0,204.731,204.8396,204.4251,204.4547,5724.0
2023-11-07 14:50:00,207.14,207.3,207.1,207.1,2299.0,204.435,204.5929,204.3955,204.3955,2299.0
2023-11-07 14:55:00,207.15,207.15,206.99,207.09,3494.0,204.4448,204.4448,204.2869,204.3856,3494.0
2023-11-07 15:00:00,207.09,207.23,207.08,207.15,1797.0,204.3856,204.5238,204.3757,204.4448,1797.0
2023-11-07 15:05:00,207.13,207.15,207.0,207.07,4257.0,204.4251,204.4448,204.2968,204.3659,4257.0
2023-11-07 15:10:00,207.06,207.15,206.97,207.07,6331.0,204.356,204.4448,204.2672,204.3659,6331.0
2023-11-07 15:15:00,207.09,207.51,207.02,207.4,34177.0,204.3856,204.8001,204.3165,204.6916,34177.0
2023-11-07 15:20:00,207.47,207.47,207.03,207.46,5867.0,204.7607,204.7607,204.3264,204.7508,5867.0
2023-11-07 15:25:00,207.44,207.5,207.31,207.48,5014.0,204.731,204.7903,204.6027,204.7705,5014.0
2023-11-07 15:30:00,207.46,207.63,207.39,207.58,4858.0,204.7508,204.9186,204.6817,204.8692,4858.0
2023-11-07 15:35:00,207.55,207.78,207.5,207.73,4751.0,204.8396,205.0666,204.7903,205.0173,4751.0
2023-11-07 15:40:00,207.73,207.76,207.6,207.73,3002.0,205.0173,205.0469,204.889,205.0173,3002.0
2023-11-07 15:45:00,207.8,207.85,207.58,207.65,8067.0,205.0863,205.1357,204.8692,204.9383,8067.0
2023-11-07 15:50:00,207.59,207.7,207.52,207.56,15117.0,204.8791,204.9877,204.81,204.8495,15117.0
2023-11-07 15:55:00,207.48,207.5,207.14,207.22,34160.0,204.7705,204.7903,204.435,204.5139,34160.0
2023-11-08 09:30:00,208.28,208.28,208.28,208.28,6124.0,205.5601,205.5601,205.5601,205.5601,6124.0
2023-11-08 09:35:00,208.27,208.27,207.57,207.57,1037.0,205.5502,205.5502,204.8594,204.8594,1037.0
2023-11-08 09:40:00,207.47,208.41,207.47,208.04,4450.0,204.7607,205.6884,204.7607,205.3232,4450.0
2023-11-08 09:45:00,208.16,208.16,208.16,208.16,100.0,205.4416,205.4416,205.4416,205.4416,100.0
2023-11-08 09:50:00,208.09,208.95,208.09,208.16,3692.0,205.3726,206.2213,205.3726,205.4416,3692.0
2023-11-08 09:55:00,208.38,208.75,208.29,208.66,1000.0,205.6588,206.0239,205.5699,205.9351,1000.0
2023-11-08 10:00:00,208.75,208.99,208.46,208.46,700.0,206.0239,206.2608,205.7377,205.7377,700.0
2023-11-08 10:05:00,208.74,208.85,208.74,208.85,702.0,206.0141,206.1226,206.0141,206.1226,702.0
2023-11-08 10:10:00,209.0,209.11,208.69,208.81,2173.0,206.2707,206.3792,205.9647,206.0832,2173.0
2023-11-08 10:15:00,209.01,209.02,208.79,208.87,1964.0,206.2805,206.2904,206.0634,206.1424,1964.0
2023-11-08 10:20:00,208.88,208.88,208.66,208.75,1711.0,206.1522,206.1522,205.9351,206.0239,1711.0
2023-11-08 10:25:00,208.78,208.79,208.22,208.68,1902.0,206.0535,206.0634,205.5009,205.9549,1902.0
2023-11-08 10:30:00,208.72,208.73,208.44,208.44,13799.0,205.9943,206.0042,205.718,205.718,13799.0
2023-11-08 10:35:00,208.5,208.69,208.5,208.69,500.0,205.7772,205.9647,205.7772,205.9647,500.0
2023-11-08 10:40:00,208.74,209.05,208.74,209.05,1007.0,206.0141,206.32,206.0141,206.32,1007.0
2023-11-08 10:45:00,208.97,209.38,208.66,208.73,3717.0,206.2411,206.6457,205.9351,206.0042,3717.0
2023-11-08 10:50:00,208.59,208.6,208.43,208.54,600.0,205.866,205.8759,205.7081,205.8167,600.0
2023-11-08 10:55:00,208.53,208.57,208.52,208.52,418.0,205.8068,205.8463,205.7969,205.7969,418.0
2023-11-08 11:00:00,208.64,208.85,208.64,208.64,3315.0,205.9154,206.1226,205.9154,205.9154,3315.0
2023-11-08 11:05:00,208.51,208.51,208.31,208.31,200.0,205.7871,205.7871,205.5897,205.5897,200.0
2023-11-08 11:10:00,208.17,208.26,208.07,208.13,5671.0,205.4515,205.5403,205.3528,205.412,5671.0
2023-11-08 11:15:00,208.15,208.43,208.15,208.4,2761.0,205.4318,205.7081,205.4318,205.6785,2761.0
2023-11-08 11:20:00,208.24,208.24,207.89,207.9,800.0,205.5206,205.5206,205.1752,205.185,800.0
2023-11-08 11:25:00,207.78,208.0,207.78,208.0,1394.0,205.0666,205.2837,205.0666,205.2837,1394.0
2023-11-08 11:30:00,208.11,208.12,207.84,207.9,3758.0,205.3923,205.4022,205.1258,205.185,3758.0
2023-11-08 11:35:00,207.92,208.02,207.9,207.97,2201.0,205.2048,205.3035,205.185,205.2541,2201.0
2023-11-08 11:40:00,208.0,208.23,207.94,208.23,3055.0,205.2837,205.5107,205.2245,205.5107,3055.0
2023-11-08 11:45:00,208.25,208.3,208.19,208.19,400.0,205.5305,205.5798,205.4713,205.4713,400.0
2023-11-08 11:50:00,208.04,208.12,207.97,208.05,1307.0,205.3232,205.4022,205.2541,205.3331,1307.0
2023-11-08 11:55:00,207.88,207.88,207.57,207.78,2000.0,205.1653,205.1653,204.8594,205.0666,2000.0
2023-11-08 12:00:00,207.59,207.59,207.31,207.55,2520.0,204.8791,204.8791,204.6027,204.8396,2520.0
2023-11-08 12:05:00,207.43,207.43,206.79,206.87,3686.0,204.7212,204.7212,204.0895,204.1685,3686.0
2023-11-08 12:10:00,206.91,207.37,206.9,207.3,2057.0,204.208,204.662,204.1981,204.5929,2057.0
2023-11-08 12:15:00,207.44,207.55,207.41,207.53,2754.0,204.731,204.8396,204.7014,204.8199,2754.0
2023-11-08 12:20:00,207.64,207.74,207.58,207.73,2600.0,204.9284,205.0271,204.8692,205.0173,2600.0
2023-11-08 12:25:00,207.73,207.73,207.48,207.61,1289.0,205.0173,205.0173,204.7705,204.8988,1289.0
2023-11-08 12:30:00,207.55,207.78,207.55,207.78,3090.0,204.8396,205.0666,204.8396,205.0666,3090.0
2023-11-08 12:35:00,207.77,207.98,207.76,207.92,2498.0,205.0567,205.264,205.0469,205.2048,2498.0
2023-11-08 12:40:00,207.92,207.92,207.69,207.75,1401.0,205.2048,205.2048,204.9778,205.037,1401.0
2023-11-08 12:45:00,207.74,207.75,207.72,207.75,1158.0,205.0271,205.037,205.0074,205.037,1158.0
2023-11-08 12:50:00,207.8,207.9,207.77,207.9,900.0,205.0863,205.185,205.0567,205.185,900.0
2023-11-08 12:55:00,207.89,208.09,207.89,208.09,1400.0,205.1752,205.3726,205.1752,205.3726,1400.0
2023-11-08 13:00:00,208.09,208.41,208.09,208.38,2140.0,205.3726,205.6884,205.3726,205.6588,2140.0
2023-11-08 13:05:00,208.39,208.4,208.24,208.3,1000.0,205.6686,205.6785,205.5206,205.5798,1000.0
2023-11-08 13:10:00,208.27,208.27,208.14,208.16,1200.0,205.5502,205.5502,205.4219,205.4416,1200.0
2023-11-08 13:15:00,208.16,208.16,207.99,208.06,1096.0,205.4416,205.4416,205.2739,205.343,1096.0
2023-11-08 13:20:00,207.93,208.08,207.82,208.03,1772.0,205.2146,205.3627,205.1061,205.3133,1772.0
2023-11-08 13:25:00,208.03,208.18,208.02,208.17,1212.0,205.3133,205.4614,205.3035,205.4515,1212.0
2023-11-08 13:30:00,208.22,208.38,208.21,208.38,2261.0,205.5009,205.6588,205.491,205.6588,2261.0
2023-11-08 13:35:00,208.28,208.44,208.25,208.28,1300.0,205.5601,205.718,205.5305,205.5601,1300.0
2023-11-08 13:40:00,208.33,208.43,208.29,208.43,1100.0,205.6094,205.7081,205.5699,205.7081,1100.0
2023-11-08 13:45:00,208.51,208.62,208.37,208.61,3271.0,205.7871,205.8956,205.6489,205.8858,3271.0
2023-11-08 13:50:00,208.59,208.81,208.54,208.59,2060.0,205.866,206.0832,205.8167,205.866,2060.0
2023-11-08 13:55:00,208.48,208.54,208.33,208.54,7393.0,205.7575,205.8167,205.6094,205.8167,7393.0
2023-11-08 14:00:00,208.47,208.58,208.42,208.49,1548.0,205.7476,205.8562,205.6983,205.7673,1548.0
2023-11-08 14:05:00,208.37,208.51,208.37,208.45,869.0,205.6489,205.7871,205.6489,205.7279,869.0
2023-11-08 14:10:00,208.51,208.51,208.44,208.44,800.0,205.7871,205.7871,205.718,205.718,800.0
2023-11-08 14:15:00,208.49,208.58,208.41,208.56,2035.0,205.7673,205.8562,205.6884,205.8364,2035.0
2023-11-08 14:20:00,208.55,208.6,208.55,208.59,2474.0,205.8266,205.8759,205.8266,205.866,2474.0
2023-11-08 14:25:00,208.59,208.67,208.46,208.46,1972.0,205.866,205.945,205.7377,205.7377,1972.0
2023-11-08 14:30:00,208.44,208.54,208.32,208.32,3458.0,205.718,205.8167,205.5996,205.5996,3458.0
2023-11-08 14:35:00,208.22,208.35,208.15,208.31,3029.0,205.5009,205.6292,205.4318,205.5897,3029.0
2023-11-08 14:40:00,208.31,208.35,208.21,208.35,1862.0,205.5897,205.6292,205.491,205.6292,1862.0
2023-11-08 14:45:00,208.31,208.34,208.02,208.1,4225.0,205.5897,205.6193,205.3035,205.3824,4225.0
2023-11-08 14:50:00,208.09,208.28,208.01,208.28,5718.0,205.3726,205.5601,205.2936,205.5601,5718.0
2023-11-08 14:55:00,208.26,208.37,208.24,208.24,2089.0,205.5403,205.6489,205.5206,205.5206,2089.0
2023-11-08 15:00:00,208.31,208.33,208.16,208.24,14222.0,205.5897,205.6094,205.4416,205.5206,14222.0
2023-11-08 15:05:00,208.2,208.37,208.2,208.23,1350.0,205.4811,205.6489,205.4811,205.5107,1350.0
2023-11-08 15:10:00,208.28,208.49,208.22,208.41,2155.0,205.5601,205.7673,205.5009,205.6884,2155.0
2023-11-08 15:15:00,208.47,208.57,208.34,208.43,2215.0,205.7476,205.8463,205.6193,205.7081,2215.0
2023-11-08 15:20:00,208.44,208.54,208.44,208.53,235.0,205.718,205.8167,205.718,205.8068,235.0
2023-11-08 15:25:00,208.47,208.79,208.46,208.66,2820.0,205.7476,206.0634,205.7377,205.9351,2820.0
2023-11-08 15:30:00,208.66,208.98,208.65,208.91,7501.0,205.9351,206.2509,205.9252,206.1819,7501.0
2023-11-08 15:35:00,208.98,209.0,208.89,209.0,7791.0,206.2509,206.2707,206.1621,206.2707,7791.0
2023-11-08 15:40:00,208.98,209.01,208.75,208.93,5008.0,206.2509,206.2805,206.0239,206.2016,5008.0
2023-11-08 15:45:00,208.88,209.15,208.83,209.1,8272.0,206.1522,206.4187,206.1029,206.3694,8272.0
2023-11-08 15:50:00,209.08,209.24,208.73,208.74,25418.0,206.3496,206.5075,206.0042,206.0141,25418.0
2023-11-08 15:55:00,208.77,208.77,208.4,208.43,38499.0,206.0437,206.0437,205.6785,205.7081,38499.0
2023-11-09 09:30:00,209.29,209.71,208.08,208.75,7467.0,206.5569,206.9714,205.3627,206.0239,7467.0
2023-11-09 09:35:00,208.34,209.7,208.33,209.6,2986.0,205.6193,206.9615,205.6094,206.8628,2986.0
2023-11-09 09:40:00,209.44,210.24,209.2,210.24,17014.0,206.7049,207.4945,206.4681,207.4945,17014.0
2023-11-09 09:45:00,209.96,210.58,209.53,209.79,4382.0,207.2181,207.83,206.7938,207.0504,4382.0
2023-11-09 09:50:00,209.85,209.93,208.95,209.9,10848.0,207.1096,207.1885,206.2213,207.1589,10848.0
2023-11-09 09:55:00,210.06,210.11,209.71,209.99,2547.0,207.3168,207.3662,206.9714,207.2477,2547.0
2023-11-09 10:00:00,210.16,210.46,209.89,210.05,6965.0,207.4155,207.7116,207.1491,207.307,6965.0
2023-11-09 10:05:00,210.0,210.12,209.35,209.84,11783.0,207.2576,207.3761,206.6161,207.0997,11783.0
2023-11-09 10:10:00,209.72,209.8,209.49,209.49,1585.0,206.9813,207.0602,206.7543,206.7543,1585.0
2023-11-09 10:15:00,209.35,209.5,209.32,209.38,3720.0,206.6161,206.7641,206.5865,206.6457,3720.0
2023-11-09 10:20:00,209.16,209.57,209.14,209.57,3184.0,206.4286,206.8332,206.4088,206.8332,3184.0
2023-11-09 10:25:00,209.62,209.67,209.29,209.36,1658.0,206.8826,206.9319,206.5569,206.626,1658.0
2023-11-09 10:30:00,209.27,209.42,209.23,209.3,872.0,206.5372,206.6852,206.4977,206.5668,872.0
2023-11-09 10:35:00,209.29,209.48,209.26,209.41,1632.0,206.5569,206.7444,206.5273,206.6753,1632.0
2023-11-09 10:40:00,209.33,209.4,209.16,209.37,1907.0,206.5964,206.6655,206.4286,206.6358,1907.0
2023-11-09 10:45:00,209.18,209.37,209.15,209.35,2324.0,206.4483,206.6358,206.4187,206.6161,2324.0
2023-11-09 10:50:00,209.17,209.45,209.17,209.28,4700.0,206.4385,206.7148,206.4385,206.547,4700.0
2023-11-09 10:55:00,209.17,209.38,209.17,209.38,1603.0,206.4385,206.6457,206.4385,206.6457,1603.0
2023-11-09 11:00:00,209.34,209.55,209.34,209.54,1226.0,206.6062,206.8135,206.6062,206.8036,1226.0
2023-11-09 11:05:00,209.55,210.12,209.52,210.0,22158.0,206.8135,207.3761,206.7839,207.2576,22158.0
2023-11-09 11:10:00,210.12,210.49,210.09,210.29,4688.0,207.3761,207.7412,207.3464,207.5438,4688.0
2023-11-09 11:15:00,210.32,210.45,210.29,210.31,2450.0,207.5734,207.7017,207.5438,207.5636,2450.0
2023-11-09 11:20:00,210.28,210.42,210.08,210.42,2510.0,207.534,207.6721,207.3366,207.6721,2510.0
2023-11-09 11:25:00,210.47,210.63,210.4,210.52,3252.0,207.7215,207.8794,207.6524,207.7708,3252.0
2023-11-09 11:30:00,210.53,210.61,210.52,210.58,1300.0,207.7807,207.8597,207.7708,207.83,1300.0
2023-11-09 11:35:00,210.58,210.63,210.3,210.38,9457.0,207.83,207.8794,207.5537,207.6327,9457.0
2023-11-09 11:40:00,210.38,210.73,210.37,210.71,3219.0,207.6327,207.9781,207.6228,207.9583,3219.0
2023-11-09 11:45:00,210.7,210.91,210.62,210.81,7788.0,207.9485,208.1557,207.8695,208.057,7788.0
2023-11-09 11:50:00,210.86,211.18,210.74,211.16,4806.0,208.1064,208.4222,207.988,208.4025,4806.0
2023-11-09 11:55:00,211.16,211.16,210.62,210.97,3940.0,208.4025,208.4025,207.8695,208.2149,3940.0
2023-11-09 12:00:00,210.93,211.21,210.92,211.19,3697.0,208.1755,208.4518,208.1656,208.4321,3697.0
2023-11-09 12:05:00,211.14,211.28,211.04,211.28,3870.0,208.3827,208.5209,208.284,208.5209,3870.0
2023-11-09 12:10:00,211.15,211.41,211.15,211.39,5597.0,208.3926,208.6492,208.3926,208.6295,5597.0
2023-11-09 12:15:00,211.29,211.45,211.05,211.22,6128.0,208.5308,208.6887,208.2939,208.4617,6128.0
2023-11-09 12:20:00,211.17,211.35,211.02,211.17,3309.0,208.4123,208.59,208.2643,208.4123,3309.0
2023-11-09 12:25:00,211.17,211.27,211.08,211.25,2586.0,208.4123,208.511,208.3235,208.4913,2586.0
2023-11-09 12:30:00,211.25,211.34,211.0,211.06,3134.0,208.4913,208.5801,208.2446,208.3038,3134.0
2023-11-09 12:35:00,211.1,211.26,211.05,211.05,4083.0,208.3433,208.5012,208.2939,208.2939,4083.0
2023-11-09 12:40:00,211.04,211.17,210.99,211.09,2706.0,208.284,208.4123,208.2347,208.3334,2706.0
2023-11-09 12:45:00,211.05,211.24,211.04,211.14,2980.0,208.2939,208.4814,208.284,208.3827,2980.0
2023-11-09 12:50:00,211.16,211.18,210.98,210.99,2584.0,208.4025,208.4222,208.2248,208.2347,2584.0
2023-11-09 12:55:00,210.97,211.36,210.93,211.2,5375.0,208.2149,208.5999,208.1755,208.4419,5375.0
2023-11-09 13:00:00,211.22,211.23,209.94,210.13,16015.0,208.4617,208.4716,207.1984,207.3859,16015.0
2023-11-09 13:05:00,210.33,210.33,209.89,210.01,4815.0,207.5833,207.5833,207.1491,207.2675,4815.0
2023-11-09 13:10:00,209.96,210.49,209.95,210.49,2698.0,207.2181,207.7412,207.2083,207.7412,2698.0
2023-11-09 13:15:00,210.56,210.97,210.45,210.91,15338.0,207.8103,208.2149,207.7017,208.1557,15338.0
2023-11-09 13:20:00,210.91,211.07,210.62,210.99,6261.0,208.1557,208.3136,207.8695,208.2347,6261.0
2023-11-09 13:25:00,211.01,211.18,210.93,211.07,1626.0,208.2544,208.4222,208.1755,208.3136,1626.0
2023-11-09 13:30:00,210.98,210.98,210.5,210.75,2716.0,208.2248,208.2248,207.7511,207.9978,2716.0
2023-11-09 13:35:00,210.81,210.92,210.7,210.89,2358.0,208.057,208.1656,207.9485,208.136,2358.0
2023-11-09 13:40:00,210.74,210.74,210.3,210.39,1803.0,207.988,207.988,207.5537,207.6425,1803.0
2023-11-09 13:45:00,210.37,210.62,210.37,210.62,2454.0,207.6228,207.8695,207.6228,207.8695,2454.0
2023-11-09 13:50:00,210.61,210.61,210.38,210.41,3415.0,207.8597,207.8597,207.6327,207.6623,3415.0
2023-11-09 13:55:00,210.45,210.45,210.03,210.14,4143.0,207.7017,207.7017,207.2872,207.3958,4143.0
2023-11-09 14:00:00,210.13,210.13,209.39,209.44,9226.0,207.3859,207.3859,206.6556,206.7049,9226.0
2023-11-09 14:05:00,209.51,209.67,209.18,209.54,5555.0,206.774,206.9319,206.4483,206.8036,5555.0
2023-11-09 14:10:00,209.52,209.94,209.51,209.87,2200.0,206.7839,207.1984,206.774,207.1293,2200.0
2023-11-09 14:15:00,209.79,209.84,209.54,209.55,1800.0,207.0504,207.0997,206.8036,206.8135,1800.0
2023-11-09 14:20:00,209.52,209.75,209.48,209.61,2298.0,206.7839,207.0109,206.7444,206.8727,2298.0
2023-11-09 14:25:00,209.64,210.0,209.58,210.0,4179.0,206.9023,207.2576,206.8431,207.2576,4179.0
2023-11-09 14:30:00,209.98,210.1,209.72,209.72,3288.0,207.2379,207.3563,206.9813,206.9813,3288.0
2023-11-09 14:35:00,209.69,209.82,209.4,209.47,2740.0,206.9517,207.08,206.6655,206.7345,2740.0
2023-11-09 14:40:00,209.46,209.46,209.0,209.09,2072.0,206.7247,206.7247,206.2707,206.3595,2072.0
2023-11-09 14:45:00,209.16,209.39,209.09,209.38,2009.0,206.4286,206.6556,206.3595,206.6457,2009.0
2023-11-09 14:50:00,209.29,209.29,209.07,209.07,2880.0,206.5569,206.5569,206.3398,206.3398,2880.0
2023-11-09 14:55:00,209.09,209.2,209.02,209.06,5946.0,206.3595,206.4681,206.2904,206.3299,5946.0
2023-11-09 15:00:00,209.06,209.07,208.51,208.88,5851.0,206.3299,206.3398,205.7871,206.1522,5851.0
2023-11-09 15:05:00,208.93,209.05,208.78,209.0,5610.0,206.2016,206.32,206.0535,206.2707,5610.0
2023-11-09 15:10:00,209.0,209.09,208.91,209.03,4999.0,206.2707,206.3595,206.1819,206.3003,4999.0
2023-11-09 15:15:00,208.97,209.12,208.85,208.93,4756.0,206.2411,206.3891,206.1226,206.2016,4756.0
2023-11-09 15:20:00,208.94,209.1,208.83,208.87,7161.0,206.2115,206.3694,206.1029,206.1424,7161.0
2023-11-09 15:25:00,208.95,208.97,208.65,208.69,4713.0,206.2213,206.2411,205.9252,205.9647,4713.0
2023-11-09 15:30:00,208.69,209.04,208.69,208.96,13056.0,205.9647,206.3102,205.9647,206.2312,13056.0
2023-11-09 15:35:00,208.95,209.01,208.68,208.81,3849.0,206.2213,206.2805,205.9549,206.0832,3849.0
2023-11-09 15:40:00,208.81,208.92,208.74,208.76,5639.0,206.0832,206.1917,206.0141,206.0338,5639.0
2023-11-09 15:45:00,208.72,209.12,208.65,209.12,8524.0,205.9943,206.3891,205.9252,206.3891,8524.0
2023-11-09 15:50:00,209.18,209.55,209.11,209.17,13049.0,206.4483,206.8135,206.3792,206.4385,13049.0
2023-11-09 15:55:00,209.25,209.34,209.02,209.19,45620.0,206.5174,206.6062,206.2904,206.4582,45620.0
2023-11-10 09:30:00,210.24,210.42,209.83,210.07,7274.0,207.916,208.094,207.5106,207.7479,7274.0
2023-11-10 09:35:00,209.6,209.68,208.55,209.43,9272.0,207.2831,207.3622,206.2447,207.115,9272.0
2023-11-10 09:40:00,209.43,210.53,209.39,210.29,7634.0,207.115,208.2028,207.0754,207.9655,7634.0
2023-11-10 09:45:00,210.38,211.24,210.25,211.18,2100.0,208.0545,208.905,207.9259,208.8456,2100.0
2023-11-10 09:50:00,211.1,211.1,210.49,210.93,3231.0,208.7665,208.7665,208.1633,208.5984,3231.0
2023-11-10 09:55:00,210.86,210.95,210.29,210.57,6522.0,208.5292,208.6182,207.9655,208.2424,6522.0
2023-11-10 10:00:00,210.67,210.88,210.0,210.02,8785.0,208.3413,208.5489,207.6787,207.6985,8785.0
2023-11-10 10:05:00,209.92,210.16,209.88,209.91,4246.0,207.5996,207.8369,207.56,207.5897,4246.0
2023-11-10 10:10:00,209.89,210.12,209.74,209.87,4585.0,207.5699,207.7973,207.4215,207.5501,4585.0
2023-11-10 10:15:00,209.91,210.37,209.89,210.26,5508.0,207.5897,208.0446,207.5699,207.9358,5508.0
2023-11-10 10:20:00,210.24,210.91,210.24,210.81,2753.0,207.916,208.5786,207.916,208.4797,2753.0
2023-11-10 10:25:00,210.67,210.95,210.59,210.89,10586.0,208.3413,208.6182,208.2622,208.5588,10586.0
2023-11-10 10:30:00,210.71,210.75,210.32,210.52,3996.0,208.3808,208.4204,207.9951,208.1929,3996.0
2023-11-10 10:35:00,210.63,210.63,210.18,210.19,3293.0,208.3017,208.3017,207.8567,207.8666,3293.0
2023-11-10 10:40:00,210.18,210.18,209.78,209.82,3632.0,207.8567,207.8567,207.4611,207.5007,3632.0
2023-11-10 10:45:00,209.72,210.34,209.65,210.18,2632.0,207.4018,208.0149,207.3325,207.8567,2632.0
2023-11-10 10:50:00,210.25,210.3,210.11,210.18,2991.0,207.9259,207.9754,207.7875,207.8567,2991.0
2023-11-10 10:55:00,210.1,210.21,210.09,210.09,1976.0,207.7776,207.8864,207.7677,207.7677,1976.0
2023-11-10 11:00:00,210.09,210.32,210.09,210.17,3505.0,207.7677,207.9951,207.7677,207.8468,3505.0
2023-11-10 11:05:00,210.17,210.59,210.17,210.59,5875.0,207.8468,208.2622,207.8468,208.2622,5875.0
2023-11-10 11:10:00,210.51,210.58,210.34,210.53,3564.0,208.183,208.2523,208.0149,208.2028,3564.0
2023-11-10 11:15:00,210.63,210.93,210.51,210.86,4078.0,208.3017,208.5984,208.183,208.5292,4078.0
2023-11-10 11:20:00,210.76,210.91,210.72,210.78,4379.0,208.4303,208.5786,208.3907,208.4501,4379.0
2023-11-10 11:25:00,210.79,210.79,210.47,210.48,3502.0,208.4599,208.4599,208.1435,208.1534,3502.0
2023-11-10 11:30:00,210.5,210.52,210.3,210.4,2472.0,208.1731,208.1929,207.9754,208.0743,2472.0
2023-11-10 11:35:00,210.39,210.53,210.3,210.3,3499.0,208.0644,208.2028,207.9754,207.9754,3499.0
2023-11-10 11:40:00,210.28,210.52,210.28,210.44,3156.0,207.9556,208.1929,207.9556,208.1138,3156.0
2023-11-10 11:45:00,210.41,210.51,210.29,210.38,3128.0,208.0841,208.183,207.9655,208.0545,3128.0
2023-11-10 11:50:00,210.49,210.9,210.48,210.74,3972.0,208.1633,208.5687,208.1534,208.4105,3972.0
2023-11-10 11:55:00,210.72,210.74,210.51,210.54,3168.0,208.3907,208.4105,208.183,208.2127,3168.0
2023-11-10 12:00:00,210.61,210.92,210.61,210.69,8442.0,208.2819,208.5885,208.2819,208.361,8442.0
2023-11-10 12:05:00,210.64,210.98,210.63,210.98,7285.0,208.3116,208.6478,208.3017,208.6478,7285.0
2023-11-10 12:10:00,210.84,210.84,210.4,210.55,2629.0,208.5094,208.5094,208.0743,208.2226,2629.0
2023-11-10 12:15:00,210.46,210.83,210.45,210.8,3521.0,208.1336,208.4995,208.1237,208.4698,3521.0
2023-11-10 12:20:00,210.84,210.99,210.83,210.92,2347.0,208.5094,208.6577,208.4995,208.5885,2347.0
2023-11-10 12:25:00,210.89,210.97,210.84,210.92,2832.0,208.5588,208.638,208.5094,208.5885,2832.0
2023-11-10 12:30:00,210.91,211.1,210.71,211.09,9631.0,208.5786,208.7665,208.3808,208.7566,9631.0
2023-11-10 12:35:00,211.04,211.29,211.01,211.12,3132.0,208.7072,208.9544,208.6775,208.7863,3132.0
2023-11-10 12:40:00,211.19,211.38,211.18,211.19,2331.0,208.8555,209.0434,208.8456,208.8555,2331.0
2023-11-10 12:45:00,211.15,211.24,211.03,211.15,2093.0,208.816,208.905,208.6973,208.816,2093.0
2023-11-10 12:50:00,211.18,211.42,211.12,211.4,4192.0,208.8456,209.083,208.7863,209.0632,4192.0
2023-11-10 12:55:00,211.48,211.48,211.28,211.36,2584.0,209.1423,209.1423,208.9445,209.0236,2584.0
2023-11-10 13:00:00,211.35,211.37,211.19,211.2,5564.0,209.0138,209.0335,208.8555,208.8654,5564.0
2023-11-10 13:05:00,211.19,211.26,211.14,211.19,1909.0,208.8555,208.9247,208.8061,208.8555,1909.0
2023-11-10 13:10:00,211.19,211.19,211.02,211.02,3331.0,208.8555,208.8555,208.6874,208.6874,3331.0
2023-11-10 13:15:00,211.02,211.09,210.91,211.09,4062.0,208.6874,208.7566,208.5786,208.7566,4062.0
2023-11-10 13:20:00,211.16,211.23,211.13,211.17,3100.0,208.8259,208.8951,208.7962,208.8357,3100.0
2023-11-10 13:25:00,211.27,211.55,211.27,211.36,3467.0,208.9346,209.2115,208.9346,209.0236,3467.0
2023-11-10 13:30:00,211.43,211.57,211.31,211.31,2418.0,209.0929,209.2313,208.9742,208.9742,2418.0
2023-11-10 13:35:00,211.32,211.32,211.09,211.24,6915.0,208.9841,208.9841,208.7566,208.905,6915.0
2023-11-10 13:40:00,211.26,211.5,211.25,211.5,3610.0,208.9247,209.1621,208.9149,209.1621,3610.0
2023-11-10 13:45:00,211.59,211.71,211.48,211.56,4015.0,209.2511,209.3698,209.1423,209.2214,4015.0
2023-11-10 13:50:00,211.56,211.57,211.21,211.21,2800.0,209.2214,209.2313,208.8753,208.8753,2800.0
2023-11-10 13:55:00,211.27,211.46,211.21,211.38,1671.0,208.9346,209.1225,208.8753,209.0434,1671.0
2023-11-10 14:00:00,211.39,211.5,211.21,211.28,3311.0,209.0533,209.1621,208.8753,208.9445,3311.0
2023-11-10 14:05:00,211.21,211.31,211.19,211.27,1402.0,208.8753,208.9742,208.8555,208.9346,1402.0
2023-11-10 14:10:00,211.27,211.51,211.17,211.32,3090.0,208.9346,209.172,208.8357,208.9841,3090.0
2023-11-10 14:15:00,211.34,211.54,211.26,211.47,2055.0,209.0039,209.2017,208.9247,209.1324,2055.0
2023-11-10 14:20:00,211.45,211.78,211.45,211.78,2001.0,209.1126,209.439,209.1126,209.439,2001.0
2023-11-10 14:25:00,211.73,211.84,211.57,211.79,3670.0,209.3896,209.4983,209.2313,209.4489,3670.0
2023-11-10 14:30:00,211.87,211.99,211.7,211.78,6017.0,209.528,209.6467,209.3599,209.439,6017.0
2023-11-10 14:35:00,211.8,211.8,211.68,211.8,1617.0,209.4588,209.4588,209.3401,209.4588,1617.0
2023-11-10 14:40:00,211.79,211.97,211.79,211.89,4401.0,209.4489,209.6269,209.4489,209.5478,4401.0
2023-11-10 14:45:00,211.87,211.96,211.69,211.83,6310.0,209.528,209.617,209.35,209.4884,6310.0
2023-11-10 14:50:00,211.84,211.92,211.64,211.82,2903.0,209.4983,209.5774,209.3005,209.4786,2903.0
2023-11-10 14:55:00,211.77,211.85,211.71,211.81,2581.0,209.4291,209.5082,209.3698,209.4687,2581.0
2023-11-10 15:00:00,211.87,211.88,211.69,211.69,4157.0,209.528,209.5379,209.35,209.35,4157.0
2023-11-10 15:05:00,211.66,211.81,211.66,211.75,3317.0,209.3203,209.4687,209.3203,209.4093,3317.0
2023-11-10 15:10:00,211.79,211.82,211.71,211.79,2981.0,209.4489,209.4786,209.3698,209.4489,2981.0
2023-11-10 15:15:00,211.79,212.08,211.68,212.08,10321.0,209.4489,209.7357,209.3401,209.7357,10321.0
2023-11-10 15:20:00,212.07,212.07,211.74,211.74,9776.0,209.7258,209.7258,209.3994,209.3994,9776.0
2023-11-10 15:25:00,211.69,211.83,211.53,211.59,8894.0,209.35,209.4884,209.1918,209.2511,8894.0
2023-11-10 15:30:00,211.56,211.58,211.32,211.37,7860.0,209.2214,209.2412,208.9841,209.0335,7860.0
2023-11-10 15:35:00,211.41,211.56,211.32,211.41,7541.0,209.0731,209.2214,208.9841,209.0731,7541.0
2023-11-10 15:40:00,211.37,211.48,211.15,211.18,17658.0,209.0335,209.1423,208.816,208.8456,17658.0
2023-11-10 15:45:00,211.16,211.6,211.07,211.31,24813.0,208.8259,209.261,208.7368,208.9742,24813.0
2023-11-10 15:50:00,211.38,211.5,211.32,211.43,17169.0,209.0434,209.1621,208.9841,209.0929,17169.0
2023-11-10 15:55:00,211.42,211.73,211.26,211.71,54217.0,209.083,209.3896,208.9247,209.3698,54217.0
2023-11-13 09:30:00,211.04,211.04,209.65,210.59,3337.0,208.7072,208.7072,207.3325,208.2622,3337.0
2023-11-13 09:35:00,210.6,210.85,210.37,210.78,1400.0,208.272,208.5193,208.0446,208.4501,1400.0
2023-11-13 09:40:00,210.78,211.0,210.5,210.5,2602.0,208.4501,208.6676,208.1731,208.1731,2602.0
2023-11-13 09:45:00,210.66,210.96,210.29,210.66,7562.0,208.3314,208.6281,207.9655,208.3314,7562.0
2023-11-13 09:50:00,210.76,211.71,210.75,211.71,1600.0,208.4303,209.3698,208.4204,209.3698,1600.0
2023-11-13 09:55:00,211.69,211.69,210.98,211.19,6133.0,209.35,209.35,208.6478,208.8555,6133.0
2023-11-13 10:00:00,211.0,211.0,210.3,210.59,1944.0,208.6676,208.6676,207.9754,208.2622,1944.0
2023-11-13 10:05:00,210.39,210.84,210.39,210.84,2495.0,208.0644,208.5094,208.0644,208.5094,2495.0
2023-11-13 10:10:00,210.84,210.95,210.65,210.95,1371.0,208.5094,208.6182,208.3215,208.6182,1371.0
2023-11-13 10:15:00,210.98,211.09,210.58,211.06,3008.0,208.6478,208.7566,208.2523,208.727,3008.0
2023-11-13 10:20:00,211.03,211.03,210.89,210.98,811.0,208.6973,208.6973,208.5588,208.6478,811.0
2023-11-13 10:25:00,210.97,211.07,210.79,210.89,2489.0,208.638,208.7368,208.4599,208.5588,2489.0
2023-11-13 10:30:00,210.87,211.14,210.75,210.93,4377.0,208.5391,208.8061,208.4204,208.5984,4377.0
2023-11-13 10:35:00,210.82,210.94,210.56,210.93,3275.0,208.4896,208.6083,208.2325,208.5984,3275.0
2023-11-13 10:40:00,210.79,210.96,210.76,210.83,1212.0,208.4599,208.6281,208.4303,208.4995,1212.0
2023-11-13 10:45:00,210.72,210.96,210.65,210.72,2093.0,208.3907,208.6281,208.3215,208.3907,2093.0
2023-11-13 10:50:00,210.75,211.36,210.74,211.36,2278.0,208.4204,209.0236,208.4105,209.0236,2278.0
2023-11-13 10:55:00,211.36,211.46,211.11,211.14,2341.0,209.0236,209.1225,208.7764,208.8061,2341.0
2023-11-13 11:00:00,211.2,211.41,211.11,211.3,3807.0,208.8654,209.0731,208.7764,208.9643,3807.0
2023-11-13 11:05:00,211.19,211.29,210.72,210.72,2562.0,208.8555,208.9544,208.3907,208.3907,2562.0
2023-11-13 11:10:00,210.45,210.61,210.34,210.6,2546.0,208.1237,208.2819,208.0149,208.272,2546.0
2023-11-13 11:15:00,210.58,210.72,210.35,210.55,1800.0,208.2523,208.3907,208.0248,208.2226,1800.0
2023-11-13 11:20:00,210.5,210.82,210.49,210.74,1000.0,208.1731,208.4896,208.1633,208.4105,1000.0
2023-11-13 11:25:00,210.72,211.01,210.64,210.84,2235.0,208.3907,208.6775,208.3116,208.5094,2235.0
2023-11-13 11:30:00,210.8,210.9,210.62,210.65,2131.0,208.4698,208.5687,208.2918,208.3215,2131.0
2023-11-13 11:35:00,210.73,210.81,210.52,210.59,5003.0,208.4006,208.4797,208.1929,208.2622,5003.0
2023-11-13 11:40:00,210.58,211.08,210.48,210.87,4307.0,208.2523,208.7467,208.1534,208.5391,4307.0
2023-11-13 11:45:00,210.99,211.24,210.88,211.17,2785.0,208.6577,208.905,208.5489,208.8357,2785.0
2023-11-13 11:50:00,211.19,211.3,211.09,211.3,1995.0,208.8555,208.9643,208.7566,208.9643,1995.0
2023-11-13 11:55:00,211.26,211.47,211.17,211.17,2916.0,208.9247,209.1324,208.8357,208.8357,2916.0
2023-11-13 12:00:00,211.3,211.3,211.01,211.14,1665.0,208.9643,208.9643,208.6775,208.8061,1665.0
2023-11-13 12:05:00,211.16,211.24,211.05,211.18,2895.0,208.8259,208.905,208.7171,208.8456,2895.0
2023-11-13 12:10:00,211.19,211.31,211.08,211.08,2559.0,208.8555,208.9742,208.7467,208.7467,2559.0
2023-11-13 12:15:00,211.0,211.24,210.92,211.14,3609.0,208.6676,208.905,208.5885,208.8061,3609.0
2023-11-13 12:20:00,211.14,211.27,211.09,211.27,1000.0,208.8061,208.9346,208.7566,208.9346,1000.0
2023-11-13 12:25:00,211.16,211.2,211.09,211.16,1348.0,208.8259,208.8654,208.7566,208.8259,1348.0
2023-11-13 12:30:00,211.24,211.3,211.14,211.3,1329.0,208.905,208.9643,208.8061,208.9643,1329.0
2023-11-13 12:35:00,211.29,211.29,211.05,211.09,1731.0,208.9544,208.9544,208.7171,208.7566,1731.0
2023-11-13 12:40:00,211.17,211.32,211.07,211.07,2585.0,208.8357,208.9841,208.7368,208.7368,2585.0
2023-11-13 12:45:00,211.06,211.06,210.89,210.93,1502.0,208.727,208.727,208.5588,208.5984,1502.0
2023-11-13 12:50:00,210.96,211.18,210.95,211.14,3014.0,208.6281,208.8456,208.6182,208.8061,3014.0
2023-11-13 12:55:00,211.09,211.11,210.99,211.05,1100.0,208.7566,208.7764,208.6577,208.7171,1100.0
2023-11-13 13:00:00,211.11,211.12,210.97,211.03,3074.0,208.7764,208.7863,208.638,208.6973,3074.0
2023-11-13 13:05:00,211.07,211.07,210.88,210.92,1380.0,208.7368,208.7368,208.5489,208.5885,1380.0
2023-11-13 13:10:00,210.83,210.99,210.83,210.99,2021.0,208.4995,208.6577,208.4995,208.6577,2021.0
2023-11-13 13:15:00,210.94,211.02,210.78,210.94,1603.0,208.6083,208.6874,208.4501,208.6083,1603.0
2023-11-13 13:20:00,210.92,211.04,210.7,211.04,2108.0,208.5885,208.7072,208.3709,208.7072,2108.0
2023-11-13 13:25:00,210.73,210.73,210.57,210.57,800.0,208.4006,208.4006,208.2424,208.2424,800.0
2023-11-13 13:30:00,210.55,210.6,210.26,210.32,2198.0,208.2226,208.272,207.9358,207.9951,2198.0
2023-11-13 13:35:00,210.34,210.52,210.34,210.52,900.0,208.0149,208.1929,208.0149,208.1929,900.0
2023-11-13 13:40:00,210.49,210.7,210.43,210.7,1590.0,208.1633,208.3709,208.1039,208.3709,1590.0
2023-11-13 13:45:00,210.7,210.7,210.51,210.57,3380.0,208.3709,208.3709,208.183,208.2424,3380.0
2023-11-13 13:50:00,210.52,210.52,210.37,210.43,1457.0,208.1929,208.1929,208.0446,208.1039,1457.0
2023-11-13 13:55:00,210.38,210.49,210.31,210.49,3221.0,208.0545,208.1633,207.9852,208.1633,3221.0
2023-11-13 14:00:00,210.46,210.46,210.3,210.3,1842.0,208.1336,208.1336,207.9754,207.9754,1842.0
2023-11-13 14:05:00,210.27,210.46,210.26,210.41,2706.0,207.9457,208.1336,207.9358,208.0841,2706.0
2023-11-13 14:10:00,210.41,210.51,210.3,210.46,2310.0,208.0841,208.183,207.9754,208.1336,2310.0
2023-11-13 14:15:00,210.33,210.39,210.21,210.24,3354.0,208.005,208.0644,207.8864,207.916,3354.0
2023-11-13 14:20:00,210.16,210.26,210.05,210.26,1700.0,207.8369,207.9358,207.7281,207.9358,1700.0
2023-11-13 14:25:00,210.27,210.33,210.19,210.33,1792.0,207.9457,208.005,207.8666,208.005,1792.0
2023-11-13 14:30:00,210.34,210.51,210.3,210.33,2919.0,208.0149,208.183,207.9754,208.005,2919.0
2023-11-13 14:35:00,210.32,210.36,210.2,210.35,3971.0,207.9951,208.0347,207.8765,208.0248,3971.0
2023-11-13 14:40:00,210.19,210.33,210.19,210.24,1211.0,207.8666,208.005,207.8666,207.916,1211.0
2023-11-13 14:45:00,210.3,210.3,210.08,210.08,1263.0,207.9754,207.9754,207.7578,207.7578,1263.0
2023-11-13 14:50:00,210.06,210.07,209.89,209.93,3406.0,207.738,207.7479,207.5699,207.6094,3406.0
2023-11-13 14:55:00,209.93,209.93,209.82,209.83,900.0,207.6094,207.6094,207.5007,207.5106,900.0
2023-11-13 15:00:00,209.83,209.87,209.74,209.81,3220.0,207.5106,207.5501,207.4215,207.4908,3220.0
2023-11-13 15:05:00,209.8,209.9,209.75,209.9,6186.0,207.4809,207.5798,207.4314,207.5798,6186.0
2023-11-13 15:10:00,209.87,210.11,209.81,210.04,3072.0,207.5501,207.7875,207.4908,207.7182,3072.0
2023-11-13 15:15:00,209.99,210.15,209.92,210.05,3073.0,207.6688,207.827,207.5996,207.7281,3073.0
2023-11-13 15:20:00,210.08,210.23,210.03,210.23,2983.0,207.7578,207.9061,207.7083,207.9061,2983.0
2023-11-13 15:25:00,210.23,210.33,210.17,210.2,11426.0,207.9061,208.005,207.8468,207.8765,11426.0
2023-11-13 15:30:00,210.16,210.2,210.03,210.09,7281.0,207.8369,207.8765,207.7083,207.7677,7281.0
2023-11-13 15:35:00,210.13,210.15,209.92,210.01,5733.0,207.8072,207.827,207.5996,207.6886,5733.0
2023-11-13 15:40:00,209.95,210.05,209.87,210.04,6235.0,207.6292,207.7281,207.5501,207.7182,6235.0
2023-11-13 15:45:00,210.0,210.21,209.87,210.21,9377.0,207.6787,207.8864,207.5501,207.8864,9377.0
2023-11-13 15:50:00,210.22,210.24,209.86,210.15,16592.0,207.8962,207.916,207.5402,207.827,16592.0
2023-11-13 15:55:00,210.21,210.52,210.01,210.49,59704.0,207.8864,208.1929,207.6886,208.1633,59704.0
2023-11-14 09:30:00,213.38,214.02,213.38,213.74,12996.0,211.0213,211.6542,211.0213,211.3773,12996.0
2023-11-14 09:35:00,213.51,214.47,213.51,213.95,9628.0,211.1499,212.0993,211.1499,211.585,9628.0
2023-11-14 09:40:00,213.97,213.97,213.78,213.91,2000.0,211.6048,211.6048,211.4169,211.5455,2000.0
2023-11-14 09:45:00,213.92,214.9,213.92,214.59,9036.0,211.5553,212.5245,211.5553,212.2179,9036.0
2023-11-14 09:50:00,214.96,215.56,214.96,215.5,2200.0,212.5838,213.1772,212.5838,213.1179,2200.0
2023-11-14 09:55:00,215.53,215.93,215.45,215.77,5309.0,213.1475,213.5431,213.0684,213.3849,5309.0
2023-11-14 10:00:00,215.58,216.57,215.55,216.31,6807.0,213.197,214.176,213.1673,213.9189,6807.0
2023-11-14 10:05:00,216.33,216.62,215.82,216.62,8392.0,213.9387,214.2255,213.4343,214.2255,8392.0
2023-11-14 10:10:00,216.77,216.8,216.37,216.8,8203.0,214.3738,214.4035,213.9783,214.4035,8203.0
2023-11-14 10:15:00,216.84,217.04,216.56,216.94,4405.0,214.4431,214.6409,214.1662,214.542,4405.0
2023-11-14 10:20:00,216.77,217.05,216.69,217.05,8887.0,214.3738,214.6507,214.2947,214.6507,8887.0
2023-11-14 10:25:00,217.01,217.5,217.0,217.44,4356.0,214.6112,215.0958,214.6013,215.0364,4356.0
2023-11-14 10:30:00,217.34,217.71,217.25,217.71,9438.0,214.9375,215.3034,214.8485,215.3034,9438.0
2023-11-14 10:35:00,217.59,218.01,217.55,218.01,6776.0,215.1848,215.6001,215.1452,215.6001,6776.0
2023-11-14 10:40:00,218.04,218.15,217.82,217.95,4907.0,215.6298,215.7386,215.4122,215.5408,4907.0
2023-11-14 10:45:00,218.03,218.59,218.02,218.21,6014.0,215.6199,216.1737,215.61,215.7979,6014.0
2023-11-14 10:50:00,218.03,218.38,217.98,218.13,3736.0,215.6199,215.966,215.5705,215.7188,3736.0
2023-11-14 10:55:00,218.13,218.55,218.13,218.44,5533.0,215.7188,216.1342,215.7188,216.0254,5533.0
2023-11-14 11:00:00,218.53,218.55,218.21,218.45,15520.0,216.1144,216.1342,215.7979,216.0353,15520.0
2023-11-14 11:05:00,218.44,218.71,218.1,218.61,5973.0,216.0254,216.2924,215.6891,216.1935,5973.0
2023-11-14 11:10:00,218.76,219.3,218.69,218.78,8772.0,216.3418,216.8759,216.2726,216.3616,8772.0
2023-11-14 11:15:00,218.63,218.65,217.81,217.89,6797.0,216.2133,216.2331,215.4023,215.4815,6797.0
2023-11-14 11:20:00,217.78,217.88,217.5,217.65,3396.0,215.3727,215.4716,215.0958,215.2441,3396.0
2023-11-14 11:25:00,217.69,217.97,217.68,217.97,2435.0,215.2837,215.5606,215.2738,215.5606,2435.0
2023-11-14 11:30:00,217.85,217.97,217.78,217.95,1448.0,215.4419,215.5606,215.3727,215.5408,1448.0
2023-11-14 11:35:00,217.98,218.09,217.68,217.82,5539.0,215.5705,215.6792,215.2738,215.4122,5539.0
2023-11-14 11:40:00,217.93,217.94,217.68,217.72,5485.0,215.521,215.5309,215.2738,215.3133,5485.0
2023-11-14 11:45:00,217.86,217.97,217.64,217.66,8309.0,215.4518,215.5606,215.2342,215.254,8309.0
2023-11-14 11:50:00,217.6,217.69,217.47,217.59,1878.0,215.1947,215.2837,215.0661,215.1848,1878.0
2023-11-14 11:55:00,217.49,217.52,217.21,217.51,2843.0,215.0859,215.1155,214.809,215.1057,2843.0
2023-11-14 12:00:00,217.63,217.98,217.62,217.94,1245.0,215.2243,215.5705,215.2144,215.5309,1245.0
2023-11-14 12:05:00,217.85,217.85,217.61,217.74,3883.0,215.4419,215.4419,215.2046,215.3331,3883.0
2023-11-14 12:10:00,217.72,217.73,217.46,217.54,6209.0,215.3133,215.3232,215.0562,215.1353,6209.0
2023-11-14 12:15:00,217.62,217.66,217.52,217.56,2908.0,215.2144,215.254,215.1155,215.1551,2908.0
2023-11-14 12:20:00,217.56,218.04,217.56,217.8,6239.0,215.1551,215.6298,215.1551,215.3925,6239.0
2023-11-14 12:25:00,217.8,217.98,217.8,217.89,2505.0,215.3925,215.5705,215.3925,215.4815,2505.0
2023-11-14 12:30:00,217.95,217.95,217.74,217.83,1900.0,215.5408,215.5408,215.3331,215.4221,1900.0
2023-11-14 12:35:00,217.81,217.85,217.66,217.77,2101.0,215.4023,215.4419,215.254,215.3628,2101.0
2023-11-14 12:40:00,217.83,217.84,217.7,217.71,4071.0,215.4221,215.432,215.2936,215.3034,4071.0
2023-11-14 12:45:00,217.75,217.79,217.64,217.73,1976.0,215.343,215.3826,215.2342,215.3232,1976.0
2023-11-14 12:50:00,217.75,217.76,217.61,217.62,3838.0,215.343,215.3529,215.2046,215.2144,3838.0
2023-11-14 12:55:00,217.66,217.66,217.18,217.18,5022.0,215.254,215.254,214.7793,214.7793,5022.0
2023-11-14 13:00:00,217.16,217.27,217.05,217.15,3732.0,214.7595,214.8683,214.6507,214.7496,3732.0
2023-11-14 13:05:00,217.15,217.15,216.82,216.89,9742.0,214.7496,214.7496,214.4233,214.4925,9742.0
2023-11-14 13:10:00,216.82,217.05,216.82,216.9,3881.0,214.4233,214.6507,214.4233,214.5024,3881.0
2023-11-14 13:15:00,216.9,216.99,216.83,216.92,2900.0,214.5024,214.5914,214.4332,214.5222,2900.0
2023-11-14 13:20:00,216.83,216.87,216.61,216.62,4857.0,214.4332,214.4727,214.2156,214.2255,4857.0
2023-11-14 13:25:00,216.69,216.7,216.53,216.54,4733.0,214.2947,214.3046,214.1365,214.1464,4733.0
2023-11-14 13:30:00,216.5,216.73,216.49,216.62,6284.0,214.1068,214.3343,214.0969,214.2255,6284.0
2023-11-14 13:35:00,216.64,216.83,216.58,216.76,5024.0,214.2453,214.4332,214.1859,214.3639,5024.0
2023-11-14 13:40:00,216.67,216.73,216.59,216.62,2506.0,214.2749,214.3343,214.1958,214.2255,2506.0
2023-11-14 13:45:00,216.53,216.58,216.26,216.26,6292.0,214.1365,214.1859,213.8695,213.8695,6292.0
2023-11-14 13:50:00,216.35,216.35,215.73,215.76,5738.0,213.9585,213.9585,213.3453,213.375,5738.0
2023-11-14 13:55:00,215.75,216.1,215.75,215.94,5651.0,213.3651,213.7112,213.3651,213.553,5651.0
2023-11-14 14:00:00,215.87,215.9,215.74,215.83,2332.0,213.4838,213.5135,213.3552,213.4442,2332.0
2023-11-14 14:05:00,215.89,215.9,215.4,215.61,7666.0,213.5036,213.5135,213.019,213.2267,7666.0
2023-11-14 14:10:00,215.61,215.68,215.47,215.62,4284.0,213.2267,213.2959,213.0882,213.2366,4284.0
2023-11-14 14:15:00,215.62,215.62,215.47,215.52,2621.0,213.2366,213.2366,213.0882,213.1377,2621.0
2023-11-14 14:20:00,215.57,215.57,215.31,215.42,7784.0,213.1871,213.1871,212.93,213.0388,7784.0
2023-11-14 14:25:00,215.45,215.72,215.41,215.72,7634.0,213.0684,213.3354,213.0289,213.3354,7634.0
2023-11-14 14:30:00,215.72,215.98,215.72,215.95,4021.0,213.3354,213.5926,213.3354,213.5629,4021.0
2023-11-14 14:35:00,215.9,216.01,215.88,215.94,1425.0,213.5135,213.6222,213.4937,213.553,1425.0
2023-11-14 14:40:00,215.98,216.18,215.91,215.91,7705.0,213.5926,213.7904,213.5233,213.5233,7705.0
2023-11-14 14:45:00,216.02,216.15,215.96,215.98,2393.0,213.6321,213.7607,213.5728,213.5926,2393.0
2023-11-14 14:50:00,215.95,215.99,215.6,215.6,9592.0,213.5629,213.6025,213.2168,213.2168,9592.0
2023-11-14 14:55:00,215.69,215.83,215.39,215.8,57515.0,213.3058,213.4442,213.0091,213.4146,57515.0
2023-11-14 15:00:00,215.81,216.23,215.79,216.14,8349.0,213.4245,213.8398,213.4047,213.7508,8349.0
2023-11-14 15:05:00,215.98,216.07,215.91,215.98,3973.0,213.5926,213.6816,213.5233,213.5926,3973.0
2023-11-14 15:10:00,216.03,216.15,215.95,216.11,8857.0,213.642,213.7607,213.5629,213.7211,8857.0
2023-11-14 15:15:00,216.07,216.25,216.05,216.2,20254.0,213.6816,213.8596,213.6618,213.8101,20254.0
2023-11-14 15:20:00,216.08,216.29,216.06,216.12,21444.0,213.6915,213.8991,213.6717,213.731,21444.0
2023-11-14 15:25:00,216.12,216.32,216.01,216.3,9536.0,213.731,213.9288,213.6222,213.909,9536.0
2023-11-14 15:30:00,216.27,216.4,216.14,216.3,9221.0,213.8794,214.0079,213.7508,213.909,9221.0
2023-11-14 15:35:00,216.3,216.43,216.16,216.3,5293.0,213.909,214.0376,213.7706,213.909,5293.0
2023-11-14 15:40:00,216.21,216.46,216.2,216.21,8625.0,213.82,214.0673,213.8101,213.82,8625.0
2023-11-14 15:45:00,216.24,216.42,216.12,216.12,14129.0,213.8497,214.0277,213.731,213.731,14129.0
2023-11-14 15:50:00,216.13,216.22,215.97,216.18,21934.0,213.7409,213.8299,213.5827,213.7904,21934.0
2023-11-14 15:55:00,216.23,216.64,216.05,216.44,51557.0,213.8398,214.2453,213.6618,214.0475,51557.0
2023-11-15 09:30:00,217.34,217.99,216.67,216.68,7691.0,214.9375,215.5804,214.2749,214.2848,7691.0
2023-11-15 09:35:00,216.37,216.38,215.31,215.31,1697.0,213.9783,213.9881,212.93,212.93,1697.0
2023-11-15 09:40:00,215.3,215.3,213.01,213.01,3022.0,212.9201,212.9201,210.6554,210.6554,3022.0
2023-11-15 09:45:00,213.16,213.16,211.75,212.85,8138.0,210.8037,210.8037,209.4093,210.4972,8138.0
2023-11-15 09:50:00,212.77,213.15,212.24,212.73,8070.0,210.4181,210.7939,209.8939,210.3785,8070.0
2023-11-15 09:55:00,212.73,212.91,212.23,212.7,9663.0,210.3785,210.5565,209.884,210.3488,9663.0
2023-11-15 10:00:00,212.72,213.37,212.46,213.36,13039.0,210.3686,211.0114,210.1115,211.0015,13039.0
2023-11-15 10:05:00,213.52,213.84,213.52,213.77,2517.0,211.1598,211.4762,211.1598,211.407,2517.0
2023-11-15 10:10:00,213.8,213.96,213.48,213.84,2640.0,211.4367,211.5949,211.1202,211.4762,2640.0
2023-11-15 10:15:00,213.94,214.23,213.94,214.05,6563.0,211.5751,211.8619,211.5751,211.6839,6563.0
2023-11-15 10:20:00,213.92,214.12,213.71,213.8,3001.0,211.5553,211.7531,211.3477,211.4367,3001.0
2023-11-15 10:25:00,213.58,213.59,213.33,213.33,952.0,211.2191,211.229,210.9719,210.9719,952.0
2023-11-15 10:30:00,213.4,213.45,213.28,213.29,3233.0,211.0411,211.0905,210.9224,210.9323,3233.0
2023-11-15 10:35:00,213.18,213.32,212.96,213.16,3522.0,210.8235,210.962,210.606,210.8037,3522.0
2023-11-15 10:40:00,213.25,213.4,213.12,213.14,4220.0,210.8927,211.0411,210.7642,210.784,4220.0
2023-11-15 10:45:00,213.22,213.48,212.72,212.75,6200.0,210.8631,211.1202,210.3686,210.3983,6200.0
2023-11-15 10:50:00,212.65,213.05,212.64,213.0,4157.0,210.2994,210.695,210.2895,210.6455,4157.0
2023-11-15 10:55:00,212.89,213.04,212.73,212.9,20461.0,210.5367,210.6851,210.3785,210.5466,20461.0
2023-11-15 11:00:00,213.06,213.24,213.06,213.07,1622.0,210.7048,210.8829,210.7048,210.7147,1622.0
2023-11-15 11:05:00,212.95,213.24,212.9,213.06,4102.0,210.5961,210.8829,210.5466,210.7048,4102.0
2023-11-15 11:10:00,213.08,213.08,212.44,212.58,2376.0,210.7246,210.7246,210.0917,210.2302,2376.0
2023-11-15 11:15:00,212.27,212.27,211.75,211.93,4865.0,209.9236,209.9236,209.4093,209.5873,4865.0
2023-11-15 11:20:00,211.96,212.3,211.95,212.17,3008.0,209.617,209.9532,209.6071,209.8247,3008.0
2023-11-15 11:25:00,212.14,212.4,212.13,212.31,4001.0,209.795,210.0521,209.7851,209.9631,4001.0
2023-11-15 11:30:00,212.38,212.51,212.17,212.51,6579.0,210.0324,210.1609,209.8247,210.1609,6579.0
2023-11-15 11:35:00,212.48,212.48,212.13,212.23,3500.0,210.1313,210.1313,209.7851,209.884,3500.0
2023-11-15 11:40:00,212.26,212.34,211.56,211.62,4322.0,209.9137,209.9928,209.2214,209.2808,4322.0
2023-11-15 11:45:00,211.76,211.92,211.46,211.83,4471.0,209.4192,209.5774,209.1225,209.4884,4471.0
2023-11-15 11:50:00,211.83,212.09,211.67,211.77,6484.0,209.4884,209.7456,209.3302,209.4291,6484.0
2023-11-15 11:55:00,211.7,211.75,211.45,211.59,1216.0,209.3599,209.4093,209.1126,209.2511,1216.0
2023-11-15 12:00:00,211.64,211.66,211.43,211.51,1600.0,209.3005,209.3203,209.0929,209.172,1600.0
2023-11-15 12:05:00,211.64,211.79,211.63,211.63,801.0,209.3005,209.4489,209.2907,209.2907,801.0
2023-11-15 12:10:00,211.76,212.06,211.72,212.06,1400.0,209.4192,209.7159,209.3797,209.7159,1400.0
2023-11-15 12:15:00,212.11,212.16,211.96,211.97,2335.0,209.7653,209.8148,209.617,209.6269,2335.0
2023-11-15 12:20:00,211.94,212.29,211.91,212.23,1728.0,209.5972,209.9434,209.5676,209.884,1728.0
2023-11-15 12:25:00,212.34,212.59,212.3,212.3,3000.0,209.9928,210.24,209.9532,209.9532,3000.0
2023-11-15 12:30:00,212.24,212.41,212.16,212.41,1780.0,209.8939,210.062,209.8148,210.062,1780.0
2023-11-15 12:35:00,212.33,212.53,212.33,212.45,1214.0,209.9829,210.1807,209.9829,210.1016,1214.0
2023-11-15 12:40:00,212.46,212.46,212.14,212.15,3753.0,210.1115,210.1115,209.795,209.8049,3753.0
2023-11-15 12:45:00,212.33,212.45,212.33,212.45,480.0,209.9829,210.1016,209.9829,210.1016,480.0
2023-11-15 12:50:00,212.29,212.4,212.26,212.4,1565.0,209.9434,210.0521,209.9137,210.0521,1565.0
2023-11-15 12:55:00,212.45,212.54,212.42,212.42,2000.0,210.1016,210.1906,210.0719,210.0719,2000.0
2023-11-15 13:00:00,212.48,212.63,212.48,212.54,1731.0,210.1313,210.2796,210.1313,210.1906,1731.0
2023-11-15 13:05:00,212.67,212.68,212.48,212.6,4189.0,210.3192,210.329,210.1313,210.2499,4189.0
2023-11-15 13:10:00,212.48,212.48,212.23,212.31,1103.0,210.1313,210.1313,209.884,209.9631,1103.0
2023-11-15 13:15:00,212.26,212.54,212.15,212.43,3699.0,209.9137,210.1906,209.8049,210.0818,3699.0
2023-11-15 13:20:00,212.35,212.66,212.35,212.66,633.0,210.0027,210.3093,210.0027,210.3093,633.0
2023-11-15 13:25:00,212.67,212.82,212.66,212.7,1999.0,210.3192,210.4675,210.3093,210.3488,1999.0
2023-11-15 13:30:00,212.7,212.7,212.45,212.51,2046.0,210.3488,210.3488,210.1016,210.1609,2046.0
2023-11-15 13:35:00,212.51,212.6,212.37,212.57,4425.0,210.1609,210.2499,210.0225,210.2203,4425.0
2023-11-15 13:40:00,212.69,212.74,212.5,212.65,3869.0,210.3389,210.3884,210.151,210.2994,3869.0
2023-11-15 13:45:00,212.66,212.99,212.65,212.84,2082.0,210.3093,210.6356,210.2994,210.4873,2082.0
2023-11-15 13:50:00,212.92,212.92,212.79,212.84,1286.0,210.5664,210.5664,210.4378,210.4873,1286.0
2023-11-15 13:55:00,212.88,212.94,212.8,212.82,2561.0,210.5268,210.5862,210.4477,210.4675,2561.0
2023-11-15 14:00:00,212.82,212.98,212.73,212.98,3014.0,210.4675,210.6257,210.3785,210.6257,3014.0
2023-11-15 14:05:00,213.03,213.22,212.94,212.98,1576.0,210.6752,210.8631,210.5862,210.6257,1576.0
2023-11-15 14:10:00,212.93,213.01,212.79,212.97,1162.0,210.5763,210.6554,210.4378,210.6158,1162.0
2023-11-15 14:15:00,212.98,213.03,212.62,212.79,8481.0,210.6257,210.6752,210.2697,210.4378,8481.0
2023-11-15 14:20:00,212.81,212.82,212.61,212.61,1755.0,210.4576,210.4675,210.2598,210.2598,1755.0
2023-11-15 14:25:00,212.81,213.03,212.68,213.03,4780.0,210.4576,210.6752,210.329,210.6752,4780.0
2023-11-15 14:30:00,212.9,212.96,212.77,212.77,1300.0,210.5466,210.606,210.4181,210.4181,1300.0
2023-11-15 14:35:00,212.91,213.11,212.9,213.0,3814.0,210.5565,210.7543,210.5466,210.6455,3814.0
2023-11-15 14:40:00,213.01,213.02,212.89,212.89,600.0,210.6554,210.6653,210.5367,210.5367,600.0
2023-11-15 14:45:00,212.81,212.81,212.74,212.81,500.0,210.4576,210.4576,210.3884,210.4576,500.0
2023-11-15 14:50:00,212.83,212.87,212.7,212.74,4603.0,210.4774,210.5169,210.3488,210.3884,4603.0
2023-11-15 14:55:00,212.76,213.12,212.69,212.91,9612.0,210.4082,210.7642,210.3389,210.5565,9612.0
2023-11-15 15:00:00,212.86,212.9,212.39,212.39,7526.0,210.5071,210.5466,210.0423,210.0423,7526.0
2023-11-15 15:05:00,212.29,212.3,212.01,212.02,4934.0,209.9434,209.9532,209.6665,209.6763,4934.0
2023-11-15 15:10:00,212.06,212.33,212.0,212.25,15841.0,209.7159,209.9829,209.6566,209.9038,15841.0
2023-11-15 15:15:00,212.28,212.47,212.17,212.37,9294.0,209.9335,210.1214,209.8247,210.0225,9294.0
2023-11-15 15:20:00,212.45,212.55,212.36,212.55,5328.0,210.1016,210.2005,210.0126,210.2005,5328.0
2023-11-15 15:25:00,212.58,212.58,212.35,212.35,2486.0,210.2302,210.2302,210.0027,210.0027,2486.0
2023-11-15 15:30:00,212.33,212.5,212.13,212.36,4634.0,209.9829,210.151,209.7851,210.0126,4634.0
2023-11-15 15:35:00,212.45,212.48,212.21,212.42,12614.0,210.1016,210.1313,209.8642,210.0719,12614.0
2023-11-15 15:40:00,212.46,212.55,212.31,212.32,6410.0,210.1115,210.2005,209.9631,209.973,6410.0
2023-11-15 15:45:00,212.31,212.33,211.51,211.51,10176.0,209.9631,209.9829,209.172,209.172,10176.0
2023-11-15 15:50:00,211.13,211.81,211.13,211.41,23816.0,208.7962,209.4687,208.7962,209.0731,23816.0
2023-11-15 15:55:00,211.39,211.61,210.75,210.86,102200.0,209.0533,209.2709,208.4204,208.5292,102200.0
2023-11-16 09:30:00,211.67,212.59,210.04,211.93,6692.0,209.3302,210.24,207.7182,209.5873,6692.0
2023-11-16 09:35:00,212.56,213.1,212.4,212.69,2601.0,210.2104,210.7444,210.0521,210.3389,2601.0
2023-11-16 09:40:00,212.47,212.84,212.46,212.59,2127.0,210.1214,210.4873,210.1115,210.24,2127.0
2023-11-16 09:45:00,212.69,213.45,212.63,212.94,7133.0,210.3389,211.0905,210.2796,210.5862,7133.0
2023-11-16 09:50:00,212.84,212.94,212.59,212.81,1300.0,210.4873,210.5862,210.24,210.4576,1300.0
2023-11-16 09:55:00,212.73,212.73,212.19,212.48,6746.0,210.3785,210.3785,209.8445,210.1313,6746.0
2023-11-16 10:00:00,212.26,212.4,212.0,212.01,1413.0,209.9137,210.0521,209.6566,209.6665,1413.0
2023-11-16 10:05:00,212.02,212.09,211.48,211.56,3816.0,209.6763,209.7456,209.1423,209.2214,3816.0
2023-11-16 10:10:00,211.56,211.93,211.52,211.93,1735.0,209.2214,209.5873,209.1819,209.5873,1735.0
2023-11-16 10:15:00,211.96,212.17,211.92,211.98,1921.0,209.617,209.8247,209.5774,209.6368,1921.0
2023-11-16 10:20:00,211.95,212.02,211.4,211.41,9168.0,209.6071,209.6763,209.0632,209.0731,9168.0
2023-11-16 10:25:00,211.52,211.9,211.41,211.9,2325.0,209.1819,209.5577,209.0731,209.5577,2325.0
2023-11-16 10:30:00,211.95,212.23,211.77,211.85,1700.0,209.6071,209.884,209.4291,209.5082,1700.0
2023-11-16 10:35:00,211.77,211.97,211.68,211.97,1300.0,209.4291,209.6269,209.3401,209.6269,1300.0
2023-11-16 10:40:00,211.92,212.05,211.87,211.88,2248.0,209.5774,209.706,209.528,209.5379,2248.0
2023-11-16 10:45:00,211.55,212.03,211.54,212.03,2124.0,209.2115,209.6862,209.2017,209.6862,2124.0
2023-11-16 10:50:00,212.03,212.11,211.72,211.8,5800.0,209.6862,209.7653,209.3797,209.4588,5800.0
2023-11-16 10:55:00,211.75,212.03,211.66,212.03,8017.0,209.4093,209.6862,209.3203,209.6862,8017.0
2023-11-16 11:00:00,211.8,212.13,211.77,212.05,1563.0,209.4588,209.7851,209.4291,209.706,1563.0
2023-11-16 11:05:00,212.06,212.15,211.83,211.83,1200.0,209.7159,209.8049,209.4884,209.4884,1200.0
2023-11-16 11:10:00,211.88,212.0,211.48,211.77,3280.0,209.5379,209.6566,209.1423,209.4291,3280.0
2023-11-16 11:15:00,211.78,211.78,211.45,211.46,3911.0,209.439,209.439,209.1126,209.1225,3911.0
2023-11-16 11:20:00,211.49,211.59,211.48,211.53,4654.0,209.1522,209.2511,209.1423,209.1918,4654.0
2023-11-16 11:25:00,211.55,211.83,211.49,211.74,4432.0,209.2115,209.4884,209.1522,209.3994,4432.0
2023-11-16 11:30:00,211.64,211.75,211.29,211.31,12032.0,209.3005,209.4093,208.9544,208.9742,12032.0
2023-11-16 11:35:00,211.35,211.35,210.74,211.17,10913.0,209.0138,209.0138,208.4105,208.8357,10913.0
2023-11-16 11:40:00,211.16,211.16,210.61,210.61,1809.0,208.8259,208.8259,208.2819,208.2819,1809.0
2023-11-16 11:45:00,210.51,211.24,210.5,211.24,5387.0,208.183,208.905,208.1731,208.905,5387.0
2023-11-16 11:50:00,211.24,211.38,211.23,211.38,2543.0,208.905,209.0434,208.8951,209.0434,2543.0
2023-11-16 11:55:00,211.4,211.49,211.27,211.47,1390.0,209.0632,209.1522,208.9346,209.1324,1390.0
2023-11-16 12:00:00,211.47,211.47,211.06,211.26,6190.0,209.1324,209.1324,208.727,208.9247,6190.0
2023-11-16 12:05:00,211.27,211.35,211.2,211.26,4547.0,208.9346,209.0138,208.8654,208.9247,4547.0
2023-11-16 12:10:00,211.28,211.68,211.27,211.68,2929.0,208.9445,209.3401,208.9346,209.3401,2929.0
2023-11-16 12:15:00,211.71,211.81,211.6,211.75,3754.0,209.3698,209.4687,209.261,209.4093,3754.0
2023-11-16 12:20:00,211.72,211.89,211.71,211.83,1220.0,209.3797,209.5478,209.3698,209.4884,1220.0
2023-11-16 12:25:00,211.76,211.76,211.65,211.76,1308.0,209.4192,209.4192,209.3104,209.4192,1308.0
2023-11-16 12:30:00,211.62,211.71,211.29,211.37,7448.0,209.2808,209.3698,208.9544,209.0335,7448.0
2023-11-16 12:35:00,211.39,211.72,211.29,211.72,4420.0,209.0533,209.3797,208.9544,209.3797,4420.0
2023-11-16 12:40:00,211.73,211.9,211.72,211.84,3877.0,209.3896,209.5577,209.3797,209.4983,3877.0
2023-11-16 12:45:00,211.86,211.88,211.7,211.74,4619.0,209.5181,209.5379,209.3599,209.3994,4619.0
2023-11-16 12:50:00,211.78,211.97,211.72,211.91,5814.0,209.439,209.6269,209.3797,209.5676,5814.0
2023-11-16 12:55:00,211.86,211.86,211.62,211.62,2105.0,209.5181,209.5181,209.2808,209.2808,2105.0
2023-11-16 13:00:00,211.65,211.74,211.53,211.54,1600.0,209.3104,209.3994,209.1918,209.2017,1600.0
2023-11-16 13:05:00,211.55,211.57,211.38,211.44,2006.0,209.2115,209.2313,209.0434,209.1028,2006.0
2023-11-16 13:10:00,211.44,211.44,211.22,211.29,2912.0,209.1028,209.1028,208.8852,208.9544,2912.0
2023-11-16 13:15:00,211.26,211.5,211.21,211.43,4621.0,208.9247,209.1621,208.8753,209.0929,4621.0
2023-11-16 13:20:00,211.44,211.52,211.4,211.49,7208.0,209.1028,209.1819,209.0632,209.1522,7208.0
2023-11-16 13:25:00,211.55,211.67,211.5,211.65,6379.0,209.2115,209.3302,209.1621,209.3104,6379.0
2023-11-16 13:30:00,211.6,211.64,211.49,211.5,7981.0,209.261,209.3005,209.1522,209.1621,7981.0
2023-11-16 13:35:00,211.63,211.75,211.59,211.59,2907.0,209.2907,209.4093,209.2511,209.2511,2907.0
2023-11-16 13:40:00,211.58,211.65,211.39,211.39,4577.0,209.2412,209.3104,209.0533,209.0533,4577.0
2023-11-16 13:45:00,211.55,211.67,211.55,211.65,2715.0,209.2115,209.3302,209.2115,209.3104,2715.0
2023-11-16 13:50:00,211.67,211.69,211.53,211.54,4664.0,209.3302,209.35,209.1918,209.2017,4664.0
2023-11-16 13:55:00,211.55,211.62,211.51,211.62,2800.0,209.2115,209.2808,209.172,209.2808,2800.0
2023-11-16 14:00:00,211.66,211.78,211.64,211.73,2199.0,209.3203,209.439,209.3005,209.3896,2199.0
2023-11-16 14:05:00,211.78,211.84,211.69,211.78,3547.0,209.439,209.4983,209.35,209.439,3547.0
2023-11-16 14:10:00,211.81,211.81,211.6,211.7,7322.0,209.4687,209.4687,209.261,209.3599,7322.0
2023-11-16 14:15:00,211.69,211.83,211.69,211.81,9806.0,209.35,209.4884,209.35,209.4687,9806.0
2023-11-16 14:20:00,211.77,211.81,211.6,211.64,3459.0,209.4291,209.4687,209.261,209.3005,3459.0
2023-11-16 14:25:00,211.71,211.74,211.6,211.68,2613.0,209.3698,209.3994,209.261,209.3401,2613.0
2023-11-16 14:30:00,211.68,211.89,211.62,211.87,3765.0,209.3401,209.5478,209.2808,209.528,3765.0
2023-11-16 14:35:00,211.92,212.14,211.91,211.97,3697.0,209.5774,209.795,209.5676,209.6269,3697.0
2023-11-16 14:40:00,212.0,212.14,211.99,212.07,15543.0,209.6566,209.795,209.6467,209.7258,15543.0
2023-11-16 14:45:00,212.07,212.16,212.03,212.12,2807.0,209.7258,209.8148,209.6862,209.7752,2807.0
2023-11-16 14:50:00,212.12,212.17,211.97,212.0,5193.0,209.7752,209.8247,209.6269,209.6566,5193.0
2023-11-16 14:55:00,211.97,212.11,211.96,212.07,3400.0,209.6269,209.7653,209.617,209.7258,3400.0
2023-11-16 15:00:00,212.08,212.23,212.03,212.11,3903.0,209.7357,209.884,209.6862,209.7653,3903.0
2023-11-16 15:05:00,212.11,212.35,212.11,212.35,906.0,209.7653,210.0027,209.7653,210.0027,906.0
2023-11-16 15:10:00,212.4,212.57,212.39,212.56,3072.0,210.0521,210.2203,210.0423,210.2104,3072.0
2023-11-16 15:15:00,212.46,212.72,212.46,212.59,5818.0,210.1115,210.3686,210.1115,210.24,5818.0
2023-11-16 15:20:00,212.66,212.73,212.47,212.73,3446.0,210.3093,210.3785,210.1214,210.3785,3446.0
2023-11-16 15:25:00,212.74,212.74,212.53,212.53,3570.0,210.3884,210.3884,210.1807,210.1807,3570.0
2023-11-16 15:30:00,212.55,212.65,212.49,212.51,2626.0,210.2005,210.2994,210.1411,210.1609,2626.0
2023-11-16 15:35:00,212.54,212.54,212.39,212.41,4341.0,210.1906,210.1906,210.0423,210.062,4341.0
2023-11-16 15:40:00,212.39,212.47,212.26,212.37,6491.0,210.0423,210.1214,209.9137,210.0225,6491.0
2023-11-16 15:45:00,212.37,212.52,212.08,212.45,13942.0,210.0225,210.1708,209.7357,210.1016,13942.0
2023-11-16 15:50:00,212.55,212.68,212.44,212.68,30419.0,210.2005,210.329,210.0917,210.329,30419.0
2023-11-16 15:55:00,212.68,212.75,212.19,212.34,52191.0,210.329,210.3983,209.8445,209.9928,52191.0
2023-11-17 09:30:00,212.51,212.94,212.47,212.48,32562.0,210.1609,210.5862,210.1214,210.1313,32562.0
2023-11-17 09:35:00,212.48,212.7,212.4,212.44,2039.0,210.1313,210.3488,210.0521,210.0917,2039.0
2023-11-17 09:40:00,212.66,213.6,212.34,213.35,3429.0,210.3093,211.2389,209.9928,210.9916,3429.0
2023-11-17 09:45:00,213.46,213.47,212.99,213.16,3273.0,211.1004,211.1103,210.6356,210.8037,3273.0
2023-11-17 09:50:00,213.1,213.16,212.97,213.15,2398.0,210.7444,210.8037,210.6158,210.7939,2398.0
2023-11-17 09:55:00,213.15,213.88,213.15,213.66,5966.0,210.7939,211.5158,210.7939,211.2982,5966.0
2023-11-17 10:00:00,213.59,214.1,213.4,214.04,4076.0,211.229,211.7334,211.0411,211.674,4076.0
2023-11-17 10:05:00,213.54,213.67,213.32,213.65,2800.0,211.1795,211.3081,210.962,211.2883,2800.0
2023-11-17 10:10:00,213.54,213.73,213.54,213.69,800.0,211.1795,211.3674,211.1795,211.3279,800.0
2023-11-17 10:15:00,213.48,213.75,213.32,213.61,1876.0,211.1202,211.3872,210.962,211.2488,1876.0
2023-11-17 10:20:00,213.76,213.89,213.48,213.48,1137.0,211.3971,211.5257,211.1202,211.1202,1137.0
2023-11-17 10:25:00,213.45,213.45,213.25,213.3,900.0,211.0905,211.0905,210.8927,210.9422,900.0
2023-11-17 10:30:00,213.28,213.63,213.27,213.28,1602.0,210.9224,211.2685,210.9125,210.9224,1602.0
2023-11-17 10:35:00,213.38,213.55,213.29,213.54,700.0,211.0213,211.1894,210.9323,211.1795,700.0
2023-11-17 10:40:00,213.34,213.44,213.33,213.4,540.0,210.9818,211.0806,210.9719,211.0411,540.0
2023-11-17 10:45:00,213.42,213.53,213.42,213.46,1025.0,211.0609,211.1697,211.0609,211.1004,1025.0
2023-11-17 10:50:00,213.4,213.9,213.4,213.81,5652.0,211.0411,211.5356,211.0411,211.4466,5652.0
2023-11-17 10:55:00,213.73,213.73,213.44,213.65,10047.0,211.3674,211.3674,211.0806,211.2883,10047.0
2023-11-17 11:00:00,213.48,213.52,213.4,213.46,801.0,211.1202,211.1598,211.0411,211.1004,801.0
2023-11-17 11:05:00,213.5,213.53,213.06,213.43,2223.0,211.14,211.1697,210.7048,211.0708,2223.0
2023-11-17 11:10:00,213.51,213.7,213.51,213.68,1118.0,211.1499,211.3378,211.1499,211.318,1118.0
2023-11-17 11:15:00,213.67,213.81,213.48,213.48,700.0,211.3081,211.4466,211.1202,211.1202,700.0
2023-11-17 11:20:00,213.51,213.57,213.32,213.5,4107.0,211.1499,211.2092,210.962,211.14,4107.0
2023-11-17 11:25:00,213.43,213.44,213.11,213.19,900.0,211.0708,211.0806,210.7543,210.8334,900.0
2023-11-17 11:30:00,213.19,213.2,212.84,213.08,5050.0,210.8334,210.8433,210.4873,210.7246,5050.0
2023-11-17 11:35:00,213.03,213.05,212.8,212.92,2195.0,210.6752,210.695,210.4477,210.5664,2195.0
2023-11-17 11:40:00,212.97,213.21,212.97,213.2,2158.0,210.6158,210.8532,210.6158,210.8433,2158.0
2023-11-17 11:45:00,213.25,213.26,213.16,213.19,1100.0,210.8927,210.9026,210.8037,210.8334,1100.0
2023-11-17 11:50:00,213.21,213.24,213.2,213.24,237.0,210.8532,210.8829,210.8433,210.8829,237.0
2023-11-17 11:55:00,213.18,213.18,213.08,213.17,2000.0,210.8235,210.8235,210.7246,210.8136,2000.0
2023-11-17 12:00:00,213.09,213.12,212.7,212.83,4753.0,210.7345,210.7642,210.3488,210.4774,4753.0
2023-11-17 12:05:00,212.83,212.92,212.68,212.81,2755.0,210.4774,210.5664,210.329,210.4576,2755.0
2023-11-17 12:10:00,212.73,213.06,212.72,213.0,2200.0,210.3785,210.7048,210.3686,210.6455,2200.0
2023-11-17 12:15:00,213.08,213.17,212.9,212.91,2666.0,210.7246,210.8136,210.5466,210.5565,2666.0
2023-11-17 12:20:00,212.85,212.94,212.81,212.86,4600.0,210.4972,210.5862,210.4576,210.5071,4600.0
2023-11-17 12:25:00,212.78,212.78,212.53,212.53,800.0,210.4279,210.4279,210.1807,210.1807,800.0
2023-11-17 12:30:00,212.67,212.86,212.67,212.84,2120.0,210.3192,210.5071,210.3192,210.4873,2120.0
2023-11-17 12:35:00,212.85,212.87,212.72,212.78,3893.0,210.4972,210.5169,210.3686,210.4279,3893.0
2023-11-17 12:40:00,212.78,212.85,212.68,212.68,1514.0,210.4279,210.4972,210.329,210.329,1514.0
2023-11-17 12:45:00,212.65,212.76,212.5,212.67,15970.0,210.2994,210.4082,210.151,210.3192,15970.0
2023-11-17 12:50:00,212.72,212.75,212.66,212.66,2800.0,210.3686,210.3983,210.3093,210.3093,2800.0
2023-11-17 12:55:00,212.66,212.69,212.53,212.53,2062.0,210.3093,210.3389,210.1807,210.1807,2062.0
2023-11-17 13:00:00,212.51,212.6,212.29,212.4,3108.0,210.1609,210.2499,209.9434,210.0521,3108.0
2023-11-17 13:05:00,212.4,212.55,212.4,212.55,1855.0,210.0521,210.2005,210.0521,210.2005,1855.0
2023-11-17 13:10:00,212.56,212.6,212.43,212.53,4461.0,210.2104,210.2499,210.0818,210.1807,4461.0
2023-11-17 13:15:00,212.58,212.7,212.53,212.56,3626.0,210.2302,210.3488,210.1807,210.2104,3626.0
2023-11-17 13:20:00,212.62,212.62,212.45,212.53,1611.0,210.2697,210.2697,210.1016,210.1807,1611.0
2023-11-17 13:25:00,212.57,212.61,212.37,212.37,3513.0,210.2203,210.2598,210.0225,210.0225,3513.0
2023-11-17 13:30:00,212.53,212.53,212.34,212.51,3630.0,210.1807,210.1807,209.9928,210.1609,3630.0
2023-11-17 13:35:00,212.42,212.44,212.18,212.18,7410.0,210.0719,210.0917,209.8346,209.8346,7410.0
2023-11-17 13:40:00,212.18,212.25,212.11,212.11,925.0,209.8346,209.9038,209.7653,209.7653,925.0
2023-11-17 13:45:00,212.21,212.35,212.2,212.25,5100.0,209.8642,210.0027,209.8544,209.9038,5100.0
2023-11-17 13:50:00,212.24,212.3,212.18,212.26,2100.0,209.8939,209.9532,209.8346,209.9137,2100.0
2023-11-17 13:55:00,212.22,212.41,212.13,212.41,3605.0,209.8741,210.062,209.7851,210.062,3605.0
2023-11-17 14:00:00,212.5,212.59,212.44,212.46,2803.0,210.151,210.24,210.0917,210.1115,2803.0
2023-11-17 14:05:00,212.46,212.52,212.39,212.46,2500.0,210.1115,210.1708,210.0423,210.1115,2500.0
2023-11-17 14:10:00,212.51,212.51,212.35,212.4,1740.0,210.1609,210.1609,210.0027,210.0521,1740.0
2023-11-17 14:15:00,212.44,212.51,212.33,212.38,1760.0,210.0917,210.1609,209.9829,210.0324,1760.0
2023-11-17 14:20:00,212.27,212.3,212.15,212.25,5589.0,209.9236,209.9532,209.8049,209.9038,5589.0
2023-11-17 14:25:00,212.03,212.16,211.96,212.16,1446.0,209.6862,209.8148,209.617,209.8148,1446.0
2023-11-17 14:30:00,212.12,212.3,212.09,212.3,3261.0,209.7752,209.9532,209.7456,209.9532,3261.0
2023-11-17 14:35:00,212.24,212.46,212.24,212.38,2033.0,209.8939,210.1115,209.8939,210.0324,2033.0
2023-11-17 14:40:00,212.31,212.44,212.16,212.42,2778.0,209.9631,210.0917,209.8148,210.0719,2778.0
2023-11-17 14:45:00,212.43,212.48,212.31,212.33,2922.0,210.0818,210.1313,209.9631,209.9829,2922.0
2023-11-17 14:50:00,212.38,212.39,212.3,212.39,3331.0,210.0324,210.0423,209.9532,210.0423,3331.0
2023-11-17 14:55:00,212.39,212.41,212.28,212.31,2460.0,210.0423,210.062,209.9335,209.9631,2460.0
2023-11-17 15:00:00,212.32,212.32,212.14,212.14,3264.0,209.973,209.973,209.795,209.795,3264.0
2023-11-17 15:05:00,212.19,212.33,212.18,212.27,8777.0,209.8445,209.9829,209.8346,209.9236,8777.0
2023-11-17 15:10:00,212.2,212.29,212.16,212.23,4339.0,209.8544,209.9434,209.8148,209.884,4339.0
2023-11-17 15:15:00,212.16,212.36,212.0,212.35,10688.0,209.8148,210.0126,209.6566,210.0027,10688.0
2023-11-17 15:20:00,212.3,212.39,212.26,212.33,11654.0,209.9532,210.0423,209.9137,209.9829,11654.0
2023-11-17 15:25:00,212.36,212.57,212.36,212.47,10401.0,210.0126,210.2203,210.0126,210.1214,10401.0
2023-11-17 15:30:00,212.45,212.46,212.06,212.26,10403.0,210.1016,210.1115,209.7159,209.9137,10403.0
2023-11-17 15:35:00,212.26,212.34,212.15,212.3,6113.0,209.9137,209.9928,209.8049,209.9532,6113.0
2023-11-17 15:40:00,212.17,212.29,212.03,212.06,4953.0,209.8247,209.9434,209.6862,209.7159,4953.0
2023-11-17 15:45:00,212.06,212.34,212.04,212.3,9524.0,209.7159,209.9928,209.6961,209.9532,9524.0
2023-11-17 15:50:00,212.24,212.65,212.21,212.65,11508.0,209.8939,210.2994,209.8642,210.2994,11508.0
2023-11-17 15:55:00,212.63,212.67,212.27,212.31,46183.0,210.2796,210.3192,209.9236,209.9631,46183.0
2023-11-20 09:30:00,211.83,212.73,210.9,211.28,6569.0,209.4884,210.3785,208.5687,208.9445,6569.0
2023-11-20 09:35:00,211.31,211.31,210.13,210.25,12174.0,208.9742,208.9742,207.8072,207.9259,12174.0
2023-11-20 09:40:00,210.46,210.59,210.11,210.15,833.0,208.1336,208.2622,207.7875,207.827,833.0
2023-11-20 09:45:00,210.11,210.11,209.6,209.69,1916.0,207.7875,207.7875,207.2831,207.3721,1916.0
2023-11-20 09:50:00,209.77,209.84,209.39,209.66,3032.0,207.4512,207.5204,207.0754,207.3424,3032.0
2023-11-20 09:55:00,209.72,210.41,209.71,210.23,2264.0,207.4018,208.0841,207.3919,207.9061,2264.0
2023-11-20 10:00:00,210.28,210.67,210.27,210.53,3524.0,207.9556,208.3413,207.9457,208.2028,3524.0
2023-11-20 10:05:00,210.51,210.57,210.33,210.51,1289.0,208.183,208.2424,208.005,208.183,1289.0
2023-11-20 10:10:00,210.49,210.74,210.49,210.74,510.0,208.1633,208.4105,208.1633,208.4105,510.0
2023-11-20 10:15:00,210.65,210.81,210.56,210.65,600.0,208.3215,208.4797,208.2325,208.3215,600.0
2023-11-20 10:20:00,210.69,211.05,210.62,210.73,2334.0,208.361,208.7171,208.2918,208.4006,2334.0
2023-11-20 10:25:00,210.87,210.91,210.75,210.86,1801.0,208.5391,208.5786,208.4204,208.5292,1801.0
2023-11-20 10:30:00,210.76,210.77,210.76,210.77,200.0,208.4303,208.4402,208.4303,208.4402,200.0
2023-11-20 10:35:00,210.98,211.2,210.97,211.03,1761.0,208.6478,208.8654,208.638,208.6973,1761.0
2023-11-20 10:40:00,210.97,211.08,210.81,211.08,2882.0,208.638,208.7467,208.4797,208.7467,2882.0
2023-11-20 10:45:00,211.04,211.04,210.8,210.8,1288.0,208.7072,208.7072,208.4698,208.4698,1288.0
2023-11-20 10:50:00,211.0,211.0,210.82,210.82,1400.0,208.6676,208.6676,208.4896,208.4896,1400.0
2023-11-20 10:55:00,210.83,210.84,210.83,210.84,700.0,208.4995,208.5094,208.4995,208.5094,700.0
2023-11-20 11:00:00,210.84,211.15,210.82,211.1,2100.0,208.5094,208.816,208.4896,208.7665,2100.0
2023-11-20 11:05:00,211.03,211.18,210.97,211.0,2307.0,208.6973,208.8456,208.638,208.6676,2307.0
2023-11-20 11:10:00,210.91,210.95,210.69,210.69,4054.0,208.5786,208.6182,208.361,208.361,4054.0
2023-11-20 11:15:00,210.64,211.02,210.64,210.87,2663.0,208.3116,208.6874,208.3116,208.5391,2663.0
2023-11-20 11:20:00,210.87,210.87,210.65,210.73,1400.0,208.5391,208.5391,208.3215,208.4006,1400.0
2023-11-20 11:25:00,210.75,210.89,210.38,210.53,6730.0,208.4204,208.5588,208.0545,208.2028,6730.0
2023-11-20 11:30:00,210.41,210.56,210.3,210.4,8159.0,208.0841,208.2325,207.9754,208.0743,8159.0
2023-11-20 11:35:00,210.4,210.4,209.81,209.86,2286.0,208.0743,208.0743,207.4908,207.5402,2286.0
2023-11-20 11:40:00,209.95,210.03,209.94,209.96,700.0,207.6292,207.7083,207.6193,207.6391,700.0
2023-11-20 11:45:00,209.96,209.96,209.58,209.66,4956.0,207.6391,207.6391,207.2633,207.3424,4956.0
2023-11-20 11:50:00,209.73,209.93,209.72,209.93,1111.0,207.4117,207.6094,207.4018,207.6094,1111.0
2023-11-20 11:55:00,209.78,209.88,209.76,209.88,571.0,207.4611,207.56,207.4413,207.56,571.0
2023-11-20 12:00:00,209.78,209.91,209.72,209.91,1000.0,207.4611,207.5897,207.4018,207.5897,1000.0
2023-11-20 12:05:00,209.89,209.92,209.76,209.78,901.0,207.5699,207.5996,207.4413,207.4611,901.0
2023-11-20 12:10:00,209.82,209.84,209.77,209.84,749.0,207.5007,207.5204,207.4512,207.5204,749.0
2023-11-20 12:15:00,209.73,209.79,209.55,209.78,2920.0,207.4117,207.471,207.2336,207.4611,2920.0
2023-11-20 12:20:00,209.84,209.98,209.78,209.81,2108.0,207.5204,207.6589,207.4611,207.4908,2108.0
2023-11-20 12:25:00,209.73,209.79,209.66,209.76,1556.0,207.4117,207.471,207.3424,207.4413,1556.0
2023-11-20 12:30:00,209.81,209.98,209.8,209.98,700.0,207.4908,207.6589,207.4809,207.6589,700.0
2023-11-20 12:35:00,209.98,210.01,209.96,210.01,300.0,207.6589,207.6886,207.6391,207.6886,300.0
2023-11-20 12:40:00,210.17,210.17,210.07,210.07,627.0,207.8468,207.8468,207.7479,207.7479,627.0
2023-11-20 12:45:00,210.0,210.19,209.93,210.11,1308.0,207.6787,207.8666,207.6094,207.7875,1308.0
2023-11-20 12:50:00,210.12,210.12,210.06,210.06,200.0,207.7973,207.7973,207.738,207.738,200.0
2023-11-20 12:55:00,210.02,210.02,209.88,210.0,1878.0,207.6985,207.6985,207.56,207.6787,1878.0
2023-11-20 13:00:00,209.89,210.35,209.89,210.26,1000.0,207.5699,208.0248,207.5699,207.9358,1000.0
2023-11-20 13:05:00,210.38,210.45,210.38,210.45,200.0,208.0545,208.1237,208.0545,208.1237,200.0
2023-11-20 13:10:00,210.48,210.56,210.46,210.54,1310.0,208.1534,208.2325,208.1336,208.2127,1310.0
2023-11-20 13:15:00,210.49,210.5,210.41,210.46,1307.0,208.1633,208.1731,208.0841,208.1336,1307.0
2023-11-20 13:20:00,210.45,210.52,210.4,210.52,604.0,208.1237,208.1929,208.0743,208.1929,604.0
2023-11-20 13:25:00,210.49,210.57,210.48,210.48,400.0,208.1633,208.2424,208.1534,208.1534,400.0
2023-11-20 13:30:00,210.58,210.58,210.51,210.56,650.0,208.2523,208.2523,208.183,208.2325,650.0
2023-11-20 13:35:00,210.55,210.55,210.33,210.55,1402.0,208.2226,208.2226,208.005,208.2226,1402.0
2023-11-20 13:40:00,210.55,210.59,210.38,210.43,1300.0,208.2226,208.2622,208.0545,208.1039,1300.0
2023-11-20 13:45:00,210.38,210.52,210.29,210.52,2032.0,208.0545,208.1929,207.9655,208.1929,2032.0
2023-11-20 13:50:00,210.51,210.58,210.43,210.45,1422.0,208.183,208.2523,208.1039,208.1237,1422.0
2023-11-20 13:55:00,210.48,210.53,210.37,210.37,2722.0,208.1534,208.2028,208.0446,208.0446,2722.0
2023-11-20 14:00:00,210.46,210.51,210.41,210.46,1756.0,208.1336,208.183,208.0841,208.1336,1756.0
2023-11-20 14:05:00,210.43,210.47,210.35,210.42,3694.0,208.1039,208.1435,208.0248,208.094,3694.0
2023-11-20 14:10:00,210.34,210.39,210.26,210.26,500.0,208.0149,208.0644,207.9358,207.9358,500.0
2023-11-20 14:15:00,210.25,210.37,210.21,210.34,2174.0,207.9259,208.0446,207.8864,208.0149,2174.0
2023-11-20 14:20:00,210.34,210.34,210.29,210.29,300.0,208.0149,208.0149,207.9655,207.9655,300.0
2023-11-20 14:25:00,210.33,210.37,210.22,210.31,2218.0,208.005,208.0446,207.8962,207.9852,2218.0
2023-11-20 14:30:00,210.39,210.5,210.28,210.37,2904.0,208.0644,208.1731,207.9556,208.0446,2904.0
2023-11-20 14:35:00,210.37,210.49,210.29,210.29,1129.0,208.0446,208.1633,207.9655,207.9655,1129.0
2023-11-20 14:40:00,210.38,210.54,210.38,210.5,1600.0,208.0545,208.2127,208.0545,208.1731,1600.0
2023-11-20 14:45:00,210.51,210.51,210.34,210.34,5615.0,208.183,208.183,208.0149,208.0149,5615.0
2023-11-20 14:50:00,210.34,210.34,210.08,210.09,2251.0,208.0149,208.0149,207.7578,207.7677,2251.0
2023-11-20 14:55:00,210.1,210.42,210.03,210.32,3845.0,207.7776,208.094,207.7083,207.9951,3845.0
2023-11-20 15:00:00,210.38,210.38,210.23,210.31,4639.0,208.0545,208.0545,207.9061,207.9852,4639.0
2023-11-20 15:05:00,210.26,210.36,210.22,210.36,1000.0,207.9358,208.0347,207.8962,208.0347,1000.0
2023-11-20 15:10:00,210.41,210.56,210.38,210.54,912.0,208.0841,208.2325,208.0545,208.2127,912.0
2023-11-20 15:15:00,210.54,210.65,210.49,210.51,1308.0,208.2127,208.3215,208.1633,208.183,1308.0
2023-11-20 15:20:00,210.56,210.57,210.47,210.55,1770.0,208.2325,208.2424,208.1435,208.2226,1770.0
2023-11-20 15:25:00,210.51,210.82,210.51,210.77,2207.0,208.183,208.4896,208.183,208.4402,2207.0
2023-11-20 15:30:00,210.79,210.79,210.54,210.67,2458.0,208.4599,208.4599,208.2127,208.3413,2458.0
2023-11-20 15:35:00,210.67,210.78,210.55,210.72,2386.0,208.3413,208.4501,208.2226,208.3907,2386.0
2023-11-20 15:40:00,210.73,211.1,210.73,211.1,1900.0,208.4006,208.7665,208.4006,208.7665,1900.0
2023-11-20 15:45:00,211.11,211.11,210.84,210.97,8861.0,208.7764,208.7764,208.5094,208.638,8861.0
2023-11-20 15:50:00,210.92,210.93,210.74,210.85,12627.0,208.5885,208.5984,208.4105,208.5193,12627.0
2023-11-20 15:55:00,210.81,210.82,210.31,210.52,59625.0,208.4797,208.4896,207.9852,208.1929,59625.0
2023-11-21 09:30:00,211.49,211.49,209.81,210.73,9909.0,209.1522,209.1522,207.4908,208.4006,9909.0
2023-11-21 09:35:00,211.14,211.99,211.09,211.52,12190.0,208.8061,209.6467,208.7566,209.1819,12190.0
2023-11-21 09:40:00,211.56,211.82,211.33,211.35,5500.0,209.2214,209.4786,208.994,209.0138,5500.0
2023-11-21 09:45:00,211.33,211.8,211.33,211.51,7254.0,208.994,209.4588,208.994,209.172,7254.0
2023-11-21 09:50:00,211.52,211.8,211.31,211.72,5722.0,209.1819,209.4588,208.9742,209.3797,5722.0
2023-11-21 09:55:00,211.65,212.03,211.36,212.03,6300.0,209.3104,209.6862,209.0236,209.6862,6300.0
2023-11-21 10:00:00,212.12,212.47,212.05,212.27,5712.0,209.7752,210.1214,209.706,209.9236,5712.0
2023-11-21 10:05:00,212.2,212.61,212.2,212.5,3307.0,209.8544,210.2598,209.8544,210.151,3307.0
2023-11-21 10:10:00,212.47,212.73,212.14,212.19,5306.0,210.1214,210.3785,209.795,209.8445,5306.0
2023-11-21 10:15:00,212.36,212.66,212.29,212.29,3504.0,210.0126,210.3093,209.9434,209.9434,3504.0
2023-11-21 10:20:00,212.64,212.78,212.04,212.11,9162.0,210.2895,210.4279,209.6961,209.7653,9162.0
2023-11-21 10:25:00,212.01,212.26,211.72,211.74,2004.0,209.6665,209.9137,209.3797,209.3994,2004.0
2023-11-21 10:30:00,211.56,211.56,211.05,211.27,6857.0,209.2214,209.2214,208.7171,208.9346,6857.0
2023-11-21 10:35:00,211.38,211.47,210.9,210.96,2420.0,209.0434,209.1324,208.5687,208.6281,2420.0
2023-11-21 10:40:00,211.08,211.25,210.96,211.09,6205.0,208.7467,208.9149,208.6281,208.7566,6205.0
2023-11-21 10:45:00,210.98,211.2,210.74,210.75,2600.0,208.6478,208.8654,208.4105,208.4204,2600.0
2023-11-21 10:50:00,210.62,211.27,210.62,211.14,4724.0,208.2918,208.9346,208.2918,208.8061,4724.0
2023-11-21 10:55:00,211.12,211.16,211.03,211.13,1642.0,208.7863,208.8259,208.6973,208.7962,1642.0
2023-11-21 11:00:00,211.23,211.29,211.09,211.22,1800.0,208.8951,208.9544,208.7566,208.8852,1800.0
2023-11-21 11:05:00,211.26,211.61,211.21,211.21,5237.0,208.9247,209.2709,208.8753,208.8753,5237.0
2023-11-21 11:10:00,211.15,211.22,211.05,211.1,2000.0,208.816,208.8852,208.7171,208.7665,2000.0
2023-11-21 11:15:00,210.81,210.9,210.63,210.81,6325.0,208.4797,208.5687,208.3017,208.4797,6325.0
2023-11-21 11:20:00,210.84,210.99,210.76,210.98,1959.0,208.5094,208.6577,208.4303,208.6478,1959.0
2023-11-21 11:25:00,210.98,210.98,210.68,210.8,6954.0,208.6478,208.6478,208.3512,208.4698,6954.0
2023-11-21 11:30:00,210.85,211.34,210.79,211.34,11937.0,208.5193,209.0039,208.4599,209.0039,11937.0
2023-11-21 11:35:00,211.34,211.34,210.58,210.58,3450.0,209.0039,209.0039,208.2523,208.2523,3450.0
2023-11-21 11:40:00,210.42,210.56,210.02,210.35,5322.0,208.094,208.2325,207.6985,208.0248,5322.0
2023-11-21 11:45:00,210.43,210.63,210.33,210.56,1739.0,208.1039,208.3017,208.005,208.2325,1739.0
2023-11-21 11:50:00,210.63,210.71,210.58,210.64,2805.0,208.3017,208.3808,208.2523,208.3116,2805.0
2023-11-21 11:55:00,210.66,210.75,210.45,210.62,6896.0,208.3314,208.4204,208.1237,208.2918,6896.0
2023-11-21 12:00:00,210.5,210.82,210.41,210.81,4430.0,208.1731,208.4896,208.0841,208.4797,4430.0
2023-11-21 12:05:00,210.75,211.01,210.67,210.99,1726.0,208.4204,208.6775,208.3413,208.6577,1726.0
2023-11-21 12:10:00,211.04,211.12,210.95,210.97,2751.0,208.7072,208.7863,208.6182,208.638,2751.0
2023-11-21 12:15:00,210.89,210.89,210.54,210.54,1000.0,208.5588,208.5588,208.2127,208.2127,1000.0
2023-11-21 12:20:00,210.61,210.69,210.41,210.47,6400.0,208.2819,208.361,208.0841,208.1435,6400.0
2023-11-21 12:25:00,210.57,210.57,210.39,210.49,1600.0,208.2424,208.2424,208.0644,208.1633,1600.0
2023-11-21 12:30:00,210.6,211.05,210.53,211.05,6585.0,208.272,208.7171,208.2028,208.7171,6585.0
2023-11-21 12:35:00,211.15,211.17,211.09,211.09,945.0,208.816,208.8357,208.7566,208.7566,945.0
2023-11-21 12:40:00,211.08,211.29,211.07,211.28,1371.0,208.7467,208.9544,208.7368,208.9445,1371.0
2023-11-21 12:45:00,211.29,211.33,211.19,211.33,700.0,208.9544,208.994,208.8555,208.994,700.0
2023-11-21 12:50:00,211.27,211.75,211.27,211.75,12320.0,208.9346,209.4093,208.9346,209.4093,12320.0
2023-11-21 12:55:00,211.58,211.73,211.58,211.62,1100.0,209.2412,209.3896,209.2412,209.2808,1100.0
2023-11-21 13:00:00,211.68,211.68,211.46,211.55,1907.0,209.3401,209.3401,209.1225,209.2115,1907.0
2023-11-21 13:05:00,211.62,211.66,211.62,211.65,805.0,209.2808,209.3203,209.2808,209.3104,805.0
2023-11-21 13:10:00,211.66,211.66,211.36,211.42,1382.0,209.3203,209.3203,209.0236,209.083,1382.0
2023-11-21 13:15:00,211.24,211.24,211.24,211.24,100.0,208.905,208.905,208.905,208.905,100.0
2023-11-21 13:20:00,211.28,211.29,211.03,211.03,904.0,208.9445,208.9544,208.6973,208.6973,904.0
2023-11-21 13:25:00,211.11,211.13,210.99,211.09,2997.0,208.7764,208.7962,208.6577,208.7566,2997.0
2023-11-21 13:30:00,211.09,211.3,211.09,211.25,1933.0,208.7566,208.9643,208.7566,208.9149,1933.0
2023-11-21 13:35:00,211.22,211.33,211.19,211.32,1700.0,208.8852,208.994,208.8555,208.9841,1700.0
2023-11-21 13:40:00,211.34,211.45,211.23,211.3,5335.0,209.0039,209.1126,208.8951,208.9643,5335.0
2023-11-21 13:45:00,211.41,211.44,211.27,211.38,1200.0,209.0731,209.1028,208.9346,209.0434,1200.0
2023-11-21 13:50:00,211.39,211.4,211.22,211.22,800.0,209.0533,209.0632,208.8852,208.8852,800.0
2023-11-21 13:55:00,211.18,211.22,210.72,210.72,1518.0,208.8456,208.8852,208.3907,208.3907,1518.0
2023-11-21 14:00:00,210.8,210.83,210.54,210.55,4000.0,208.4698,208.4995,208.2127,208.2226,4000.0
2023-11-21 14:05:00,210.55,210.62,210.27,210.37,4519.0,208.2226,208.2918,207.9457,208.0446,4519.0
2023-11-21 14:10:00,210.39,210.74,210.33,210.74,2555.0,208.0644,208.4105,208.005,208.4105,2555.0
2023-11-21 14:15:00,210.74,210.79,210.53,210.56,1440.0,208.4105,208.4599,208.2028,208.2325,1440.0
2023-11-21 14:20:00,210.59,210.59,210.43,210.49,1892.0,208.2622,208.2622,208.1039,208.1633,1892.0
2023-11-21 14:25:00,210.48,210.65,210.4,210.57,2680.0,208.1534,208.3215,208.0743,208.2424,2680.0
2023-11-21 14:30:00,210.57,210.57,210.3,210.3,4354.0,208.2424,208.2424,207.9754,207.9754,4354.0
2023-11-21 14:35:00,210.3,210.3,210.02,210.03,7845.0,207.9754,207.9754,207.6985,207.7083,7845.0
2023-11-21 14:40:00,210.08,210.14,209.9,210.06,6763.0,207.7578,207.8171,207.5798,207.738,6763.0
2023-11-21 14:45:00,210.06,210.12,209.97,210.05,6580.0,207.738,207.7973,207.649,207.7281,6580.0
2023-11-21 14:50:00,210.03,210.07,209.8,209.82,8624.0,207.7083,207.7479,207.4809,207.5007,8624.0
2023-11-21 14:55:00,209.77,210.23,209.67,210.18,9316.0,207.4512,207.9061,207.3523,207.8567,9316.0
2023-11-21 15:00:00,210.22,210.3,210.14,210.27,2973.0,207.8962,207.9754,207.8171,207.9457,2973.0
2023-11-21 15:05:00,210.26,210.37,210.24,210.24,2455.0,207.9358,208.0446,207.916,207.916,2455.0
2023-11-21 15:10:00,210.22,210.25,210.09,210.19,2120.0,207.8962,207.9259,207.7677,207.8666,2120.0
2023-11-21 15:15:00,210.19,210.26,210.13,210.21,2731.0,207.8666,207.9358,207.8072,207.8864,2731.0
2023-11-21 15:20:00,210.12,210.16,209.97,209.97,3293.0,207.7973,207.8369,207.649,207.649,3293.0
2023-11-21 15:25:00,209.98,210.24,209.97,210.24,5343.0,207.6589,207.916,207.649,207.916,5343.0
2023-11-21 15:30:00,210.24,210.27,209.94,210.03,7203.0,207.916,207.9457,207.6193,207.7083,7203.0
2023-11-21 15:35:00,210.04,210.16,209.98,210.15,4888.0,207.7182,207.8369,207.6589,207.827,4888.0
2023-11-21 15:40:00,210.16,210.19,210.01,210.11,9019.0,207.8369,207.8666,207.6886,207.7875,9019.0
2023-11-21 15:45:00,210.16,210.44,210.05,210.43,12744.0,207.8369,208.1138,207.7281,208.1039,12744.0
2023-11-21 15:50:00,210.45,210.46,210.15,210.4,18990.0,208.1237,208.1336,207.827,208.0743,18990.0
2023-11-21 15:55:00,210.45,210.45,209.8,209.84,56630.0,208.1237,208.1237,207.4809,207.5204,56630.0
2023-11-22 09:30:00,211.52,211.52,211.22,211.22,4722.0,209.1819,209.1819,208.8852,208.8852,4722.0
2023-11-22 09:35:00,212.36,212.38,212.36,212.36,500.0,210.0126,210.0324,210.0126,210.0126,500.0
2023-11-22 09:40:00,212.43,213.19,212.43,213.19,1040.0,210.0818,210.8334,210.0818,210.8334,1040.0
2023-11-22 09:45:00,213.47,213.47,212.52,212.6,3527.0,211.1103,211.1103,210.1708,210.2499,3527.0
2023-11-22 09:50:00,212.39,212.79,212.11,212.4,3421.0,210.0423,210.4378,209.7653,210.0521,3421.0
2023-11-22 09:55:00,212.44,212.44,212.07,212.26,2777.0,210.0917,210.0917,209.7258,209.9137,2777.0
2023-11-22 10:00:00,212.29,212.36,211.98,212.34,6021.0,209.9434,210.0126,209.6368,209.9928,6021.0
2023-11-22 10:05:00,212.38,212.79,212.19,212.79,1600.0,210.0324,210.4378,209.8445,210.4378,1600.0
2023-11-22 10:10:00,212.44,212.85,212.41,212.77,4752.0,210.0917,210.4972,210.062,210.4181,4752.0
2023-11-22 10:15:00,212.77,212.77,211.8,212.37,3200.0,210.4181,210.4181,209.4588,210.0225,3200.0
2023-11-22 10:20:00,212.48,212.48,212.0,212.1,3581.0,210.1313,210.1313,209.6566,209.7555,3581.0
2023-11-22 10:25:00,212.21,212.21,211.86,212.17,1300.0,209.8642,209.8642,209.5181,209.8247,1300.0
2023-11-22 10:30:00,212.19,212.49,212.16,212.16,3100.0,209.8445,210.1411,209.8148,209.8148,3100.0
2023-11-22 10:35:00,212.36,212.36,212.01,212.01,2505.0,210.0126,210.0126,209.6665,209.6665,2505.0
2023-11-22 10:40:00,211.94,212.14,211.87,212.0,4341.0,209.5972,209.795,209.528,209.6566,4341.0
2023-11-22 10:45:00,212.03,212.14,211.86,211.86,1845.0,209.6862,209.795,209.5181,209.5181,1845.0
2023-11-22 10:50:00,211.85,211.94,211.46,211.46,2571.0,209.5082,209.5972,209.1225,209.1225,2571.0
2023-11-22 10:55:00,211.61,211.76,211.61,211.66,1211.0,209.2709,209.4192,209.2709,209.3203,1211.0
2023-11-22 11:00:00,211.62,211.62,211.62,211.62,300.0,209.2808,209.2808,209.2808,209.2808,300.0
2023-11-22 11:05:00,211.66,211.88,211.64,211.88,1550.0,209.3203,209.5379,209.3005,209.5379,1550.0
2023-11-22 11:10:00,211.74,211.9,211.67,211.68,1638.0,209.3994,209.5577,209.3302,209.3401,1638.0
2023-11-22 11:15:00,211.63,211.87,211.61,211.77,1406.0,209.2907,209.528,209.2709,209.4291,1406.0
2023-11-22 11:20:00,211.66,211.7,211.53,211.7,1100.0,209.3203,209.3599,209.1918,209.3599,1100.0
2023-11-22 11:25:00,211.71,211.71,211.71,211.71,100.0,209.3698,209.3698,209.3698,209.3698,100.0
2023-11-22 11:30:00,211.81,211.87,211.75,211.83,2033.0,209.4687,209.528,209.4093,209.4884,2033.0
2023-11-22 11:35:00,211.8,211.8,211.64,211.69,1208.0,209.4588,209.4588,209.3005,209.35,1208.0
2023-11-22 11:40:00,211.73,211.85,211.65,211.85,1300.0,209.3896,209.5082,209.3104,209.5082,1300.0
2023-11-22 11:45:00,211.84,211.84,211.79,211.81,400.0,209.4983,209.4983,209.4489,209.4687,400.0
2023-11-22 11:50:00,211.77,212.05,211.77,211.99,1500.0,209.4291,209.706,209.4291,209.6467,1500.0
2023-11-22 11:55:00,212.0,212.09,211.98,212.07,1900.0,209.6566,209.7456,209.6368,209.7258,1900.0
2023-11-22 12:00:00,212.15,212.18,211.98,212.0,998.0,209.8049,209.8346,209.6368,209.6566,998.0
2023-11-22 12:05:00,212.09,212.1,211.95,212.02,896.0,209.7456,209.7555,209.6071,209.6763,896.0
2023-11-22 12:10:00,212.07,212.15,211.78,211.78,2451.0,209.7258,209.8049,209.439,209.439,2451.0
2023-11-22 12:15:00,211.73,211.93,211.73,211.93,400.0,209.3896,209.5873,209.3896,209.5873,400.0
2023-11-22 12:20:00,211.95,211.97,211.89,211.92,1500.0,209.6071,209.6269,209.5478,209.5774,1500.0
2023-11-22 12:25:00,211.87,211.97,211.74,211.74,2361.0,209.528,209.6269,209.3994,209.3994,2361.0
2023-11-22 12:30:00,211.73,211.73,211.47,211.47,1339.0,209.3896,209.3896,209.1324,209.1324,1339.0
2023-11-22 12:35:00,211.59,211.59,211.41,211.53,500.0,209.2511,209.2511,209.0731,209.1918,500.0
2023-11-22 12:40:00,211.42,211.42,211.26,211.26,1621.0,209.083,209.083,208.9247,208.9247,1621.0
2023-11-22 12:45:00,211.26,211.29,211.0,211.13,1669.0,208.9247,208.9544,208.6676,208.7962,1669.0
2023-11-22 12:50:00,211.13,211.47,211.1,211.44,2745.0,208.7962,209.1324,208.7665,209.1028,2745.0
2023-11-22 12:55:00,211.34,211.46,211.29,211.46,1764.0,209.0039,209.1225,208.9544,209.1225,1764.0
2023-11-22 13:00:00,211.48,211.53,211.13,211.13,1831.0,209.1423,209.1918,208.7962,208.7962,1831.0
2023-11-22 13:05:00,211.1,211.15,211.1,211.15,200.0,208.7665,208.816,208.7665,208.816,200.0
2023-11-22 13:10:00,211.29,211.3,211.19,211.19,2100.0,208.9544,208.9643,208.8555,208.8555,2100.0
2023-11-22 13:15:00,211.29,211.31,211.24,211.27,1404.0,208.9544,208.9742,208.905,208.9346,1404.0
2023-11-22 13:20:00,211.31,211.5,211.31,211.43,1689.0,208.9742,209.1621,208.9742,209.0929,1689.0
2023-11-22 13:25:00,211.45,211.45,211.44,211.45,335.0,209.1126,209.1126,209.1028,209.1126,335.0
2023-11-22 13:30:00,211.4,211.45,211.23,211.43,3104.0,209.0632,209.1126,208.8951,209.0929,3104.0
2023-11-22 13:35:00,211.38,211.42,211.37,211.42,400.0,209.0434,209.083,209.0335,209.083,400.0
2023-11-22 13:40:00,211.41,211.48,211.32,211.32,1778.0,209.0731,209.1423,208.9841,208.9841,1778.0
2023-11-22 13:45:00,211.46,211.56,211.46,211.56,1924.0,209.1225,209.2214,209.1225,209.2214,1924.0
2023-11-22 13:50:00,211.64,211.74,211.5,211.56,1601.0,209.3005,209.3994,209.1621,209.2214,1601.0
2023-11-22 13:55:00,211.55,211.63,211.49,211.56,1219.0,209.2115,209.2907,209.1522,209.2214,1219.0
2023-11-22 14:00:00,211.56,211.62,211.49,211.49,604.0,209.2214,209.2808,209.1522,209.1522,604.0
2023-11-22 14:05:00,211.49,211.57,211.41,211.53,1384.0,209.1522,209.2313,209.0731,209.1918,1384.0
2023-11-22 14:10:00,211.53,211.54,211.46,211.48,600.0,209.1918,209.2017,209.1225,209.1423,600.0
2023-11-22 14:15:00,211.48,211.56,211.46,211.49,1880.0,209.1423,209.2214,209.1225,209.1522,1880.0
2023-11-22 14:20:00,211.52,211.58,211.39,211.44,2113.0,209.1819,209.2412,209.0533,209.1028,2113.0
2023-11-22 14:25:00,211.39,211.49,211.35,211.49,2976.0,209.0533,209.1522,209.0138,209.1522,2976.0
2023-11-22 14:30:00,211.42,211.44,211.38,211.38,614.0,209.083,209.1028,209.0434,209.0434,614.0
2023-11-22 14:35:00,211.27,211.27,210.84,210.85,6733.0,208.9346,208.9346,208.5094,208.5193,6733.0
2023-11-22 14:40:00,210.92,211.04,210.77,211.0,3500.0,208.5885,208.7072,208.4402,208.6676,3500.0
2023-11-22 14:45:00,211.02,211.21,211.01,211.2,4485.0,208.6874,208.8753,208.6775,208.8654,4485.0
2023-11-22 14:50:00,211.37,211.66,211.37,211.54,957.0,209.0335,209.3203,209.0335,209.2017,957.0
2023-11-22 14:55:00,211.68,211.68,211.45,211.45,2000.0,209.3401,209.3401,209.1126,209.1126,2000.0
2023-11-22 15:00:00,211.48,211.48,211.3,211.34,1200.0,209.1423,209.1423,208.9643,209.0039,1200.0
2023-11-22 15:05:00,211.31,211.42,211.29,211.41,3613.0,208.9742,209.083,208.9544,209.0731,3613.0
2023-11-22 15:10:00,211.36,211.37,211.19,211.28,2807.0,209.0236,209.0335,208.8555,208.9445,2807.0
2023-11-22 15:15:00,211.37,211.71,211.37,211.59,2524.0,209.0335,209.3698,209.0335,209.2511,2524.0
2023-11-22 15:20:00,211.61,211.66,211.49,211.66,3603.0,209.2709,209.3203,209.1522,209.3203,3603.0
2023-11-22 15:25:00,211.68,211.77,211.62,211.75,2418.0,209.3401,209.4291,209.2808,209.4093,2418.0
2023-11-22 15:30:00,211.73,211.89,211.69,211.89,3023.0,209.3896,209.5478,209.35,209.5478,3023.0
2023-11-22 15:35:00,211.87,211.94,211.83,211.89,6772.0,209.528,209.5972,209.4884,209.5478,6772.0
2023-11-22 15:40:00,211.93,211.95,211.89,211.93,4155.0,209.5873,209.6071,209.5478,209.5873,4155.0
2023-11-22 15:45:00,211.96,212.19,211.9,212.15,9105.0,209.617,209.8445,209.5577,209.8049,9105.0
2023-11-22 15:50:00,212.15,212.16,211.85,211.99,13922.0,209.8049,209.8148,209.5082,209.6467,13922.0
2023-11-22 15:55:00,211.98,212.0,211.68,211.78,34014.0,209.6368,209.6566,209.3401,209.439,34014.0
2023-11-24 09:30:00,211.96,211.96,211.96,211.96,2100.0,209.617,209.617,209.617,209.617,2100.0
2023-11-24 09:35:00,212.19,212.19,211.68,211.68,219.0,209.8445,209.8445,209.3401,209.3401,219.0
2023-11-24 09:40:00,211.5,211.55,211.32,211.42,1100.0,209.1621,209.2115,208.9841,209.083,1100.0
2023-11-24 09:45:00,211.12,211.12,210.71,210.72,1000.0,208.7863,208.7863,208.3808,208.3907,1000.0
2023-11-24 09:50:00,211.53,212.04,211.53,212.04,300.0,209.1918,209.6961,209.1918,209.6961,300.0
2023-11-24 09:55:00,211.75,211.75,211.74,211.75,191.0,209.4093,209.4093,209.3994,209.4093,191.0
2023-11-24 10:00:00,211.81,212.13,211.8,212.13,2524.0,209.4687,209.7851,209.4588,209.7851,2524.0
2023-11-24 10:05:00,212.17,212.47,212.17,212.24,1187.0,209.8247,210.1214,209.8247,209.8939,1187.0
2023-11-24 10:10:00,212.19,212.37,212.14,212.37,1060.0,209.8445,210.0225,209.795,210.0225,1060.0
2023-11-24 10:15:00,212.3,212.41,212.24,212.41,921.0,209.9532,210.062,209.8939,210.062,921.0
2023-11-24 10:20:00,212.48,212.48,211.96,212.13,1970.0,210.1313,210.1313,209.617,209.7851,1970.0
2023-11-24 10:25:00,212.06,212.17,211.99,212.0,600.0,209.7159,209.8247,209.6467,209.6566,600.0
2023-11-24 10:30:00,212.06,212.06,212.01,212.04,300.0,209.7159,209.7159,209.6665,209.6961,300.0
2023-11-24 10:35:00,212.09,212.18,211.89,212.08,1631.0,209.7456,209.8346,209.5478,209.7357,1631.0
2023-11-24 10:40:00,212.09,212.15,211.88,212.03,522.0,209.7456,209.8049,209.5379,209.6862,522.0
2023-11-24 10:45:00,212.11,212.11,211.81,211.81,766.0,209.7653,209.7653,209.4687,209.4687,766.0
2023-11-24 10:50:00,211.81,211.81,211.54,211.61,1100.0,209.4687,209.4687,209.2017,209.2709,1100.0
2023-11-24 10:55:00,211.7,212.12,211.7,211.81,2210.0,209.3599,209.7752,209.3599,209.4687,2210.0
2023-11-24 11:00:00,211.77,211.84,211.64,211.79,970.0,209.4291,209.4983,209.3005,209.4489,970.0
2023-11-24 11:05:00,211.68,211.8,211.55,211.8,850.0,209.3401,209.4588,209.2115,209.4588,850.0
2023-11-24 11:10:00,211.6,211.73,211.5,211.54,1438.0,209.261,209.3896,209.1621,209.2017,1438.0
2023-11-24 11:15:00,211.47,211.49,211.3,211.3,1201.0,209.1324,209.1522,208.9643,208.9643,1201.0
2023-11-24 11:20:00,211.3,211.36,211.1,211.15,3200.0,208.9643,209.0236,208.7665,208.816,3200.0
2023-11-24 11:25:00,211.26,211.7,211.17,211.7,4382.0,208.9247,209.3599,208.8357,209.3599,4382.0
2023-11-24 11:30:00,211.85,211.85,211.75,211.75,200.0,209.5082,209.5082,209.4093,209.4093,200.0
2023-11-24 11:35:00,211.8,211.89,211.77,211.85,807.0,209.4588,209.5478,209.4291,209.5082,807.0
2023-11-24 11:40:00,211.87,211.96,211.86,211.92,500.0,209.528,209.617,209.5181,209.5774,500.0
2023-11-24 11:45:00,211.89,211.94,211.73,211.94,1839.0,209.5478,209.5972,209.3896,209.5972,1839.0
2023-11-24 11:50:00,211.93,211.99,211.7,211.99,1986.0,209.5873,209.6467,209.3599,209.6467,1986.0
2023-11-24 11:55:00,211.88,211.9,211.81,211.9,608.0,209.5379,209.5577,209.4687,209.5577,608.0
2023-11-24 12:00:00,211.91,211.94,211.77,211.89,1663.0,209.5676,209.5972,209.4291,209.5478,1663.0
2023-11-24 12:05:00,211.97,212.13,211.97,212.06,700.0,209.6269,209.7851,209.6269,209.7159,700.0
2023-11-24 12:10:00,211.97,212.08,211.9,211.91,1200.0,209.6269,209.7357,209.5577,209.5676,1200.0
2023-11-24 12:15:00,211.92,212.06,211.89,211.92,1896.0,209.5774,209.7159,209.5478,209.5774,1896.0
2023-11-24 12:20:00,211.78,211.89,211.76,211.85,530.0,209.439,209.5478,209.4192,209.5082,530.0
2023-11-24 12:25:00,211.93,211.93,211.63,211.63,1302.0,209.5873,209.5873,209.2907,209.2907,1302.0
2023-11-24 12:30:00,211.6,211.75,211.6,211.75,1455.0,209.261,209.4093,209.261,209.4093,1455.0
2023-11-24 12:35:00,211.75,211.76,211.71,211.72,600.0,209.4093,209.4192,209.3698,209.3797,600.0
2023-11-24 12:40:00,211.67,211.78,211.64,211.74,2753.0,209.3302,209.439,209.3005,209.3994,2753.0
2023-11-24 12:45:00,211.73,211.9,211.72,211.84,1961.0,209.3896,209.5577,209.3797,209.4983,1961.0
2023-11-24 12:50:00,211.9,212.21,211.87,212.17,3273.0,209.5577,209.8642,209.528,209.8247,3273.0
2023-11-24 12:55:00,212.16,212.21,211.68,211.68,9178.0,209.8148,209.8642,209.3401,209.3401,9178.0
2023-11-27 09:30:00,211.28,211.52,210.62,211.52,3460.0,208.9445,209.1819,208.2918,209.1819,3460.0
2023-11-27 09:35:00,211.53,211.88,211.45,211.78,1230.0,209.1918,209.5379,209.1126,209.439,1230.0
2023-11-27 09:40:00,211.78,211.99,211.71,211.9,2557.0,209.439,209.6467,209.3698,209.5577,2557.0
2023-11-27 09:45:00,211.9,211.99,211.75,211.87,6731.0,209.5577,209.6467,209.4093,209.528,6731.0
2023-11-27 09:50:00,211.89,212.04,211.78,212.03,4831.0,209.5478,209.6961,209.439,209.6862,4831.0
2023-11-27 09:55:00,211.91,212.08,211.83,212.08,3634.0,209.5676,209.7357,209.4884,209.7357,3634.0
2023-11-27 10:00:00,212.07,212.07,211.89,211.92,1312.0,209.7258,209.7258,209.5478,209.5774,1312.0
2023-11-27 10:05:00,211.86,211.86,211.65,211.7,3476.0,209.5181,209.5181,209.3104,209.3599,3476.0
2023-11-27 10:10:00,211.89,211.89,211.46,211.46,1853.0,209.5478,209.5478,209.1225,209.1225,1853.0
2023-11-27 10:15:00,211.5,211.5,210.93,211.05,2903.0,209.1621,209.1621,208.5984,208.7171,2903.0
2023-11-27 10:20:00,211.24,211.37,211.24,211.32,1402.0,208.905,209.0335,208.905,208.9841,1402.0
2023-11-27 10:25:00,211.25,211.55,211.16,211.55,1802.0,208.9149,209.2115,208.8259,209.2115,1802.0
2023-11-27 10:30:00,211.47,211.59,211.42,211.58,1281.0,209.1324,209.2511,209.083,209.2412,1281.0
2023-11-27 10:35:00,211.53,211.68,211.39,211.68,2906.0,209.1918,209.3401,209.0533,209.3401,2906.0
2023-11-27 10:40:00,211.71,211.71,211.62,211.64,1100.0,209.3698,209.3698,209.2808,209.3005,1100.0
2023-11-27 10:45:00,211.6,211.65,211.48,211.59,2300.0,209.261,209.3104,209.1423,209.2511,2300.0
2023-11-27 10:50:00,211.47,211.77,211.3,211.77,4882.0,209.1324,209.4291,208.9643,209.4291,4882.0
2023-11-27 10:55:00,211.66,211.79,211.62,211.63,3300.0,209.3203,209.4489,209.2808,209.2907,3300.0
2023-11-27 11:00:00,211.54,211.69,211.45,211.68,2595.0,209.2017,209.35,209.1126,209.3401,2595.0
2023-11-27 11:05:00,211.53,211.87,211.53,211.87,2316.0,209.1918,209.528,209.1918,209.528,2316.0
2023-11-27 11:10:00,211.64,211.72,211.6,211.61,329.0,209.3005,209.3797,209.261,209.2709,329.0
2023-11-27 11:15:00,211.61,211.87,211.59,211.82,2430.0,209.2709,209.528,209.2511,209.4786,2430.0
2023-11-27 11:20:00,211.9,212.13,211.9,212.11,1010.0,209.5577,209.7851,209.5577,209.7653,1010.0
2023-11-27 11:25:00,212.03,212.19,212.03,212.12,1000.0,209.6862,209.8445,209.6862,209.7752,1000.0
2023-11-27 11:30:00,212.2,212.2,211.99,212.06,2700.0,209.8544,209.8544,209.6467,209.7159,2700.0
2023-11-27 11:35:00,212.06,212.19,212.06,212.09,1500.0,209.7159,209.8445,209.7159,209.7456,1500.0
2023-11-27 11:40:00,212.27,212.27,211.98,212.1,1885.0,209.9236,209.9236,209.6368,209.7555,1885.0
2023-11-27 11:45:00,212.08,212.15,211.99,212.15,2794.0,209.7357,209.8049,209.6467,209.8049,2794.0
2023-11-27 11:50:00,212.07,212.24,212.02,212.24,3471.0,209.7258,209.8939,209.6763,209.8939,3471.0
2023-11-27 11:55:00,212.3,212.4,212.15,212.19,2482.0,209.9532,210.0521,209.8049,209.8445,2482.0
2023-11-27 12:00:00,212.17,212.38,212.17,212.22,603.0,209.8247,210.0324,209.8247,209.8741,603.0
2023-11-27 12:05:00,212.17,212.44,212.12,212.44,2259.0,209.8247,210.0917,209.7752,210.0917,2259.0
2023-11-27 12:10:00,212.36,212.56,212.32,212.56,1098.0,210.0126,210.2104,209.973,210.2104,1098.0
2023-11-27 12:15:00,212.49,212.49,212.34,212.49,2321.0,210.1411,210.1411,209.9928,210.1411,2321.0
2023-11-27 12:20:00,212.47,212.47,212.37,212.42,700.0,210.1214,210.1214,210.0225,210.0719,700.0
2023-11-27 12:25:00,212.4,212.47,212.28,212.31,1473.0,210.0521,210.1214,209.9335,209.9631,1473.0
2023-11-27 12:30:00,212.31,212.38,212.31,212.37,700.0,209.9631,210.0324,209.9631,210.0225,700.0
2023-11-27 12:35:00,212.32,212.32,212.29,212.31,400.0,209.973,209.973,209.9434,209.9631,400.0
2023-11-27 12:40:00,212.36,212.45,212.31,212.45,800.0,210.0126,210.1016,209.9631,210.1016,800.0
2023-11-27 12:45:00,212.39,212.39,212.25,212.34,4057.0,210.0423,210.0423,209.9038,209.9928,4057.0
2023-11-27 12:50:00,212.38,212.43,212.33,212.42,740.0,210.0324,210.0818,209.9829,210.0719,740.0
2023-11-27 12:55:00,212.35,212.55,212.35,212.55,2225.0,210.0027,210.2005,210.0027,210.2005,2225.0
2023-11-27 13:00:00,212.52,212.52,212.37,212.38,1574.0,210.1708,210.1708,210.0225,210.0324,1574.0
2023-11-27 13:05:00,212.38,212.58,212.37,212.58,904.0,210.0324,210.2302,210.0225,210.2302,904.0
2023-11-27 13:10:00,212.57,212.74,212.57,212.7,1746.0,210.2203,210.3884,210.2203,210.3488,1746.0
2023-11-27 13:15:00,212.7,212.79,212.6,212.79,1525.0,210.3488,210.4378,210.2499,210.4378,1525.0
2023-11-27 13:20:00,212.63,212.63,212.62,212.62,760.0,210.2796,210.2796,210.2697,210.2697,760.0
2023-11-27 13:25:00,212.58,212.58,212.44,212.56,1899.0,210.2302,210.2302,210.0917,210.2104,1899.0
2023-11-27 13:30:00,212.57,212.6,212.56,212.56,1650.0,210.2203,210.2499,210.2104,210.2104,1650.0
2023-11-27 13:35:00,212.58,212.62,212.54,212.58,915.0,210.2302,210.2697,210.1906,210.2302,915.0
2023-11-27 13:40:00,212.51,212.64,212.51,212.63,1269.0,210.1609,210.2895,210.1609,210.2796,1269.0
2023-11-27 13:45:00,212.66,212.68,212.57,212.68,600.0,210.3093,210.329,210.2203,210.329,600.0
2023-11-27 13:50:00,212.63,212.82,212.62,212.78,1083.0,210.2796,210.4675,210.2697,210.4279,1083.0
2023-11-27 13:55:00,212.71,212.86,212.71,212.86,1710.0,210.3587,210.5071,210.3587,210.5071,1710.0
2023-11-27 14:00:00,212.8,212.89,212.77,212.85,2008.0,210.4477,210.5367,210.4181,210.4972,2008.0
2023-11-27 14:05:00,212.93,212.96,212.87,212.91,1433.0,210.5763,210.606,210.5169,210.5565,1433.0
2023-11-27 14:10:00,212.9,212.9,212.62,212.74,5935.0,210.5466,210.5466,210.2697,210.3884,5935.0
2023-11-27 14:15:00,212.73,213.09,212.72,213.03,5244.0,210.3785,210.7345,210.3686,210.6752,5244.0
2023-11-27 14:20:00,213.0,213.06,212.95,213.05,3286.0,210.6455,210.7048,210.5961,210.695,3286.0
2023-11-27 14:25:00,213.01,213.1,213.01,213.08,900.0,210.6554,210.7444,210.6554,210.7246,900.0
2023-11-27 14:30:00,213.05,213.1,213.04,213.05,2259.0,210.695,210.7444,210.6851,210.695,2259.0
2023-11-27 14:35:00,213.06,213.44,213.04,213.21,6474.0,210.7048,211.0806,210.6851,210.8532,6474.0
2023-11-27 14:40:00,213.12,213.18,212.92,213.0,2267.0,210.7642,210.8235,210.5664,210.6455,2267.0
2023-11-27 14:45:00,212.97,213.03,212.95,213.03,911.0,210.6158,210.6752,210.5961,210.6752,911.0
2023-11-27 14:50:00,212.98,213.18,212.97,213.06,2470.0,210.6257,210.8235,210.6158,210.7048,2470.0
2023-11-27 14:55:00,213.02,213.3,213.02,213.28,4387.0,210.6653,210.9422,210.6653,210.9224,4387.0
2023-11-27 15:00:00,213.17,213.25,213.16,213.22,1636.0,210.8136,210.8927,210.8037,210.8631,1636.0
2023-11-27 15:05:00,213.22,213.28,213.18,213.19,1874.0,210.8631,210.9224,210.8235,210.8334,1874.0
2023-11-27 15:10:00,213.23,213.24,213.09,213.09,3223.0,210.873,210.8829,210.7345,210.7345,3223.0
2023-11-27 15:15:00,213.14,213.29,213.08,213.28,1624.0,210.784,210.9323,210.7246,210.9224,1624.0
2023-11-27 15:20:00,213.24,213.5,213.24,213.5,4650.0,210.8829,211.14,210.8829,211.14,4650.0
2023-11-27 15:25:00,213.53,213.58,213.5,213.58,3875.0,211.1697,211.2191,211.14,211.2191,3875.0
2023-11-27 15:30:00,213.64,213.85,213.59,213.59,5662.0,211.2784,211.4861,211.229,211.229,5662.0
2023-11-27 15:35:00,213.59,213.71,213.53,213.7,2376.0,211.229,211.3477,211.1697,211.3378,2376.0
2023-11-27 15:40:00,213.67,213.71,213.61,213.68,3592.0,211.3081,211.3477,211.2488,211.318,3592.0
2023-11-27 15:45:00,213.62,213.62,213.31,213.33,4992.0,211.2587,211.2587,210.9521,210.9719,4992.0
2023-11-27 15:50:00,213.3,213.65,213.19,213.2,14409.0,210.9422,211.2883,210.8334,210.8433,14409.0
2023-11-27 15:55:00,213.2,213.22,212.81,212.85,22608.0,210.8433,210.8631,210.4576,210.4972,22608.0
2023-11-28 09:30:00,212.85,213.37,212.64,212.96,5504.0,210.4972,211.0114,210.2895,210.606,5504.0
2023-11-28 09:35:00,213.03,213.03,212.98,212.98,822.0,210.6752,210.6752,210.6257,210.6257,822.0
2023-11-28 09:40:00,213.71,213.71,213.44,213.52,3296.0,211.3477,211.3477,211.0806,211.1598,3296.0
2023-11-28 09:45:00,213.58,213.6,213.58,213.6,300.0,211.2191,211.2389,211.2191,211.2389,300.0
2023-11-28 09:50:00,213.57,213.57,213.27,213.32,2751.0,211.2092,211.2092,210.9125,210.962,2751.0
2023-11-28 09:55:00,213.41,213.52,213.34,213.51,1413.0,211.051,211.1598,210.9818,211.1499,1413.0
2023-11-28 10:00:00,213.52,213.89,213.38,213.89,6265.0,211.1598,211.5257,211.0213,211.5257,6265.0
2023-11-28 10:05:00,213.98,213.98,213.23,213.23,2260.0,211.6147,211.6147,210.873,210.873,2260.0
2023-11-28 10:10:00,213.16,213.16,213.09,213.14,700.0,210.8037,210.8037,210.7345,210.784,700.0
2023-11-28 10:15:00,213.15,213.74,213.15,213.74,7982.0,210.7939,211.3773,210.7939,211.3773,7982.0
2023-11-28 10:20:00,213.86,213.86,213.52,213.68,2707.0,211.496,211.496,211.1598,211.318,2707.0
2023-11-28 10:25:00,213.64,213.64,213.54,213.55,672.0,211.2784,211.2784,211.1795,211.1894,672.0
2023-11-28 10:30:00,213.53,213.69,213.45,213.68,1802.0,211.1697,211.3279,211.0905,211.318,1802.0
2023-11-28 10:35:00,213.56,213.7,213.35,213.36,3028.0,211.1993,211.3378,210.9916,211.0015,3028.0
2023-11-28 10:40:00,213.45,213.85,213.43,213.85,1115.0,211.0905,211.4861,211.0708,211.4861,1115.0
2023-11-28 10:45:00,213.88,213.88,213.44,213.44,1903.0,211.5158,211.5158,211.0806,211.0806,1903.0
2023-11-28 10:50:00,213.45,213.49,213.33,213.37,1423.0,211.0905,211.1301,210.9719,211.0114,1423.0
2023-11-28 10:55:00,213.28,213.45,213.18,213.37,1472.0,210.9224,211.0905,210.8235,211.0114,1472.0
2023-11-28 11:00:00,213.37,213.58,213.37,213.41,1102.0,211.0114,211.2191,211.0114,211.051,1102.0
2023-11-28 11:05:00,213.58,213.95,213.58,213.91,3612.0,211.2191,211.585,211.2191,211.5455,3612.0
2023-11-28 11:10:00,213.98,214.0,213.84,213.91,2669.0,211.6147,211.6345,211.4762,211.5455,2669.0
2023-11-28 11:15:00,213.9,213.91,213.55,213.59,2209.0,211.5356,211.5455,211.1894,211.229,2209.0
2023-11-28 11:20:00,213.49,213.61,213.39,213.48,1830.0,211.1301,211.2488,211.0312,211.1202,1830.0
2023-11-28 11:25:00,213.52,213.58,213.3,213.42,1429.0,211.1598,211.2191,210.9422,211.0609,1429.0
2023-11-28 11:30:00,213.41,213.74,213.41,213.69,1401.0,211.051,211.3773,211.051,211.3279,1401.0
2023-11-28 11:35:00,213.58,213.58,213.37,213.41,1090.0,211.2191,211.2191,211.0114,211.051,1090.0
2023-11-28 11:40:00,213.41,213.42,213.34,213.34,802.0,211.051,211.0609,210.9818,210.9818,802.0
2023-11-28 11:45:00,213.3,213.38,213.2,213.22,600.0,210.9422,211.0213,210.8433,210.8631,600.0
2023-11-28 11:50:00,213.15,213.15,212.9,212.9,500.0,210.7939,210.7939,210.5466,210.5466,500.0
2023-11-28 11:55:00,212.99,213.04,212.86,212.91,1471.0,210.6356,210.6851,210.5071,210.5565,1471.0
2023-11-28 12:00:00,212.86,213.04,212.86,212.88,2300.0,210.5071,210.6851,210.5071,210.5268,2300.0
2023-11-28 12:05:00,212.78,212.92,212.67,212.9,1003.0,210.4279,210.5664,210.3192,210.5466,1003.0
2023-11-28 12:10:00,212.75,212.83,212.48,212.51,1673.0,210.3983,210.4774,210.1313,210.1609,1673.0
2023-11-28 12:15:00,212.4,212.54,212.19,212.19,2038.0,210.0521,210.1906,209.8445,209.8445,2038.0
2023-11-28 12:20:00,212.19,212.19,212.17,212.18,237.0,209.8445,209.8445,209.8247,209.8346,237.0
2023-11-28 12:25:00,212.14,212.26,211.97,212.26,1100.0,209.795,209.9137,209.6269,209.9137,1100.0
2023-11-28 12:30:00,212.1,212.1,212.0,212.03,400.0,209.7555,209.7555,209.6566,209.6862,400.0
2023-11-28 12:35:00,211.94,212.1,211.94,212.1,488.0,209.5972,209.7555,209.5972,209.7555,488.0
2023-11-28 12:40:00,212.12,212.12,212.02,212.02,301.0,209.7752,209.7752,209.6763,209.6763,301.0
2023-11-28 12:45:00,212.02,212.02,211.75,211.75,800.0,209.6763,209.6763,209.4093,209.4093,800.0
2023-11-28 12:50:00,211.81,211.86,211.76,211.77,500.0,209.4687,209.5181,209.4192,209.4291,500.0
2023-11-28 12:55:00,211.8,212.04,211.8,211.92,5102.0,209.4588,209.6961,209.4588,209.5774,5102.0
2023-11-28 13:00:00,211.76,211.81,211.07,211.15,4823.0,209.4192,209.4687,208.7368,208.816,4823.0
2023-11-28 13:05:00,211.29,211.29,211.23,211.23,500.0,208.9544,208.9544,208.8951,208.8951,500.0
2023-11-28 13:10:00,211.21,211.21,210.65,210.67,1533.0,208.8753,208.8753,208.3215,208.3413,1533.0
2023-11-28 13:15:00,210.56,210.74,210.33,210.67,27130.0,208.2325,208.4105,208.005,208.3413,27130.0
2023-11-28 13:20:00,210.66,211.1,210.66,210.89,2500.0,208.3314,208.7665,208.3314,208.5588,2500.0
2023-11-28 13:25:00,210.9,211.03,210.88,211.02,1459.0,208.5687,208.6973,208.5489,208.6874,1459.0
2023-11-28 13:30:00,211.05,211.18,210.95,211.18,2139.0,208.7171,208.8456,208.6182,208.8456,2139.0
2023-11-28 13:35:00,211.02,211.03,210.94,210.94,500.0,208.6874,208.6973,208.6083,208.6083,500.0
2023-11-28 13:40:00,210.87,210.93,210.71,210.92,1567.0,208.5391,208.5984,208.3808,208.5885,1567.0
2023-11-28 13:45:00,210.82,210.86,210.75,210.76,1207.0,208.4896,208.5292,208.4204,208.4303,1207.0
2023-11-28 13:50:00,210.69,210.85,210.69,210.78,700.0,208.361,208.5193,208.361,208.4501,700.0
2023-11-28 13:55:00,210.65,210.67,210.42,210.63,600.0,208.3215,208.3413,208.094,208.3017,600.0
2023-11-28 14:00:00,210.7,210.7,210.5,210.61,1321.0,208.3709,208.3709,208.1731,208.2819,1321.0
2023-11-28 14:05:00,210.51,210.6,210.44,210.45,800.0,208.183,208.272,208.1138,208.1237,800.0
2023-11-28 14:10:00,210.45,210.65,210.42,210.42,2100.0,208.1237,208.3215,208.094,208.094,2100.0
2023-11-28 14:15:00,210.39,210.39,210.23,210.24,1144.0,208.0644,208.0644,207.9061,207.916,1144.0
2023-11-28 14:20:00,210.34,210.43,210.31,210.31,2100.0,208.0149,208.1039,207.9852,207.9852,2100.0
2023-11-28 14:25:00,210.37,210.58,210.37,210.4,1499.0,208.0446,208.2523,208.0446,208.0743,1499.0
2023-11-28 14:30:00,210.41,210.41,210.25,210.38,1417.0,208.0841,208.0841,207.9259,208.0545,1417.0
2023-11-28 14:35:00,210.67,210.72,210.52,210.53,1429.0,208.3413,208.3907,208.1929,208.2028,1429.0
2023-11-28 14:40:00,210.57,210.92,210.55,210.89,6836.0,208.2424,208.5885,208.2226,208.5588,6836.0
2023-11-28 14:45:00,210.91,210.98,210.85,210.96,1200.0,208.5786,208.6478,208.5193,208.6281,1200.0
2023-11-28 14:50:00,210.98,211.51,210.86,211.42,9953.0,208.6478,209.172,208.5292,209.083,9953.0
2023-11-28 14:55:00,211.43,211.52,211.33,211.43,3715.0,209.0929,209.1819,208.994,209.0929,3715.0
2023-11-28 15:00:00,211.42,211.44,211.2,211.23,2451.0,209.083,209.1028,208.8654,208.8951,2451.0
2023-11-28 15:05:00,211.11,211.11,210.91,210.93,1600.0,208.7764,208.7764,208.5786,208.5984,1600.0
2023-11-28 15:10:00,210.89,210.89,210.74,210.74,350.0,208.5588,208.5588,208.4105,208.4105,350.0
2023-11-28 15:15:00,210.63,210.68,210.57,210.58,1835.0,208.3017,208.3512,208.2424,208.2523,1835.0
2023-11-28 15:20:00,210.55,210.58,210.39,210.58,3179.0,208.2226,208.2523,208.0644,208.2523,3179.0
2023-11-28 15:25:00,210.52,210.55,210.45,210.47,1883.0,208.1929,208.2226,208.1237,208.1435,1883.0
2023-11-28 15:30:00,210.49,210.49,210.37,210.4,1443.0,208.1633,208.1633,208.0446,208.0743,1443.0
2023-11-28 15:35:00,210.38,210.47,210.32,210.32,2878.0,208.0545,208.1435,207.9951,207.9951,2878.0
2023-11-28 15:40:00,210.34,210.59,210.29,210.48,5037.0,208.0149,208.2622,207.9655,208.1534,5037.0
2023-11-28 15:45:00,210.53,210.85,210.41,210.73,7812.0,208.2028,208.5193,208.0841,208.4006,7812.0
2023-11-28 15:50:00,210.79,210.85,210.27,210.4,14855.0,208.4599,208.5193,207.9457,208.0743,14855.0
2023-11-28 15:55:00,210.43,211.22,210.43,211.16,113018.0,208.1039,208.8852,208.1039,208.8259,113018.0
2023-11-29 09:30:00,212.3,213.89,212.3,213.54,6118.0,209.9532,211.5257,209.9532,211.1795,6118.0
2023-11-29 09:35:00,213.34,213.34,212.29,212.64,1243.0,210.9818,210.9818,209.9434,210.2895,1243.0
2023-11-29 09:40:00,212.68,212.97,212.62,212.76,1932.0,210.329,210.6158,210.2697,210.4082,1932.0
2023-11-29 09:45:00,212.94,213.22,212.76,213.09,5001.0,210.5862,210.8631,210.4082,210.7345,5001.0
2023-11-29 09:50:00,213.24,213.34,213.06,213.2,2652.0,210.8829,210.9818,210.7048,210.8433,2652.0
2023-11-29 09:55:00,213.37,213.41,213.14,213.15,20124.0,211.0114,211.051,210.784,210.7939,20124.0
2023-11-29 10:00:00,213.13,213.6,213.13,213.36,2022.0,210.7741,211.2389,210.7741,211.0015,2022.0
2023-11-29 10:05:00,213.29,213.29,212.92,212.92,900.0,210.9323,210.9323,210.5664,210.5664,900.0
2023-11-29 10:10:00,212.62,212.8,212.47,212.48,900.0,210.2697,210.4477,210.1214,210.1313,900.0
2023-11-29 10:15:00,212.6,212.63,212.29,212.49,1272.0,210.2499,210.2796,209.9434,210.1411,1272.0
2023-11-29 10:20:00,212.38,212.47,212.18,212.22,1550.0,210.0324,210.1214,209.8346,209.8741,1550.0
2023-11-29 10:25:00,212.26,212.79,212.19,212.78,3746.0,209.9137,210.4378,209.8445,210.4279,3746.0
2023-11-29 10:30:00,212.69,212.92,212.49,212.92,2179.0,210.3389,210.5664,210.1411,210.5664,2179.0
2023-11-29 10:35:00,213.0,213.08,212.91,212.99,1732.0,210.6455,210.7246,210.5565,210.6356,1732.0
2023-11-29 10:40:00,212.96,213.05,212.9,213.01,800.0,210.606,210.695,210.5466,210.6554,800.0
2023-11-29 10:45:00,213.09,213.46,213.01,213.24,4340.0,210.7345,211.1004,210.6554,210.8829,4340.0
2023-11-29 10:50:00,213.4,213.49,213.33,213.49,1617.0,211.0411,211.1301,210.9719,211.1301,1617.0
2023-11-29 10:55:00,213.32,213.89,213.13,213.52,4766.0,210.962,211.5257,210.7741,211.1598,4766.0
2023-11-29 11:00:00,213.5,213.55,213.23,213.24,1403.0,211.14,211.1894,210.873,210.8829,1403.0
2023-11-29 11:05:00,213.27,213.28,213.09,213.17,1159.0,210.9125,210.9224,210.7345,210.8136,1159.0
2023-11-29 11:10:00,213.12,213.2,212.97,213.2,2620.0,210.7642,210.8433,210.6158,210.8433,2620.0
2023-11-29 11:15:00,213.17,213.26,213.06,213.07,949.0,210.8136,210.9026,210.7048,210.7147,949.0
2023-11-29 11:20:00,213.04,213.28,213.01,213.07,2402.0,210.6851,210.9224,210.6554,210.7147,2402.0
2023-11-29 11:25:00,213.24,213.28,213.16,213.18,937.0,210.8829,210.9224,210.8037,210.8235,937.0
2023-11-29 11:30:00,213.09,213.1,212.65,212.65,2900.0,210.7345,210.7444,210.2994,210.2994,2900.0
2023-11-29 11:35:00,212.63,213.1,212.63,213.09,2421.0,210.2796,210.7444,210.2796,210.7345,2421.0
2023-11-29 11:40:00,213.12,213.23,213.06,213.11,1623.0,210.7642,210.873,210.7048,210.7543,1623.0
2023-11-29 11:45:00,213.12,213.15,212.95,213.1,1905.0,210.7642,210.7939,210.5961,210.7444,1905.0
2023-11-29 11:50:00,213.16,213.22,213.09,213.16,1039.0,210.8037,210.8631,210.7345,210.8037,1039.0
2023-11-29 11:55:00,213.23,213.27,213.19,213.23,700.0,210.873,210.9125,210.8334,210.873,700.0
2023-11-29 12:00:00,213.16,213.21,213.15,213.15,610.0,210.8037,210.8532,210.7939,210.7939,610.0
2023-11-29 12:05:00,213.19,213.53,213.11,213.53,2749.0,210.8334,211.1697,210.7543,211.1697,2749.0
2023-11-29 12:10:00,213.45,213.54,213.44,213.48,2582.0,211.0905,211.1795,211.0806,211.1202,2582.0
2023-11-29 12:15:00,213.48,213.54,213.45,213.46,1608.0,211.1202,211.1795,211.0905,211.1004,1608.0
2023-11-29 12:20:00,213.48,213.55,213.4,213.53,1855.0,211.1202,211.1894,211.0411,211.1697,1855.0
2023-11-29 12:25:00,213.53,213.73,213.52,213.68,2805.0,211.1697,211.3674,211.1598,211.318,2805.0
2023-11-29 12:30:00,213.76,213.76,213.67,213.69,1200.0,211.3971,211.3971,211.3081,211.3279,1200.0
2023-11-29 12:35:00,213.69,213.8,213.68,213.76,1408.0,211.3279,211.4367,211.318,211.3971,1408.0
2023-11-29 12:40:00,213.74,213.82,213.56,213.58,2331.0,211.3773,211.4564,211.1993,211.2191,2331.0
2023-11-29 12:45:00,213.55,213.58,213.51,213.51,1103.0,211.1894,211.2191,211.1499,211.1499,1103.0
2023-11-29 12:50:00,213.46,213.57,213.33,213.57,2710.0,211.1004,211.2092,210.9719,211.2092,2710.0
2023-11-29 12:55:00,213.58,213.58,213.27,213.31,3288.0,211.2191,211.2191,210.9125,210.9521,3288.0
2023-11-29 13:00:00,213.3,213.36,213.21,213.29,981.0,210.9422,211.0015,210.8532,210.9323,981.0
2023-11-29 13:05:00,213.34,213.34,213.19,213.26,918.0,210.9818,210.9818,210.8334,210.9026,918.0
2023-11-29 13:10:00,213.26,213.26,213.2,213.22,304.0,210.9026,210.9026,210.8433,210.8631,304.0
2023-11-29 13:15:00,213.18,213.34,213.17,213.28,2567.0,210.8235,210.9818,210.8136,210.9224,2567.0
2023-11-29 13:20:00,213.3,213.39,213.3,213.35,700.0,210.9422,211.0312,210.9422,210.9916,700.0
2023-11-29 13:25:00,213.35,213.62,213.35,213.55,1233.0,210.9916,211.2587,210.9916,211.1894,1233.0
2023-11-29 13:30:00,213.56,213.56,213.37,213.42,1905.0,211.1993,211.1993,211.0114,211.0609,1905.0
2023-11-29 13:35:00,213.47,213.74,213.47,213.62,1910.0,211.1103,211.3773,211.1103,211.2587,1910.0
2023-11-29 13:40:00,213.65,213.77,213.6,213.71,1209.0,211.2883,211.407,211.2389,211.3477,1209.0
2023-11-29 13:45:00,213.71,213.83,213.66,213.73,2000.0,211.3477,211.4663,211.2982,211.3674,2000.0
2023-11-29 13:50:00,213.73,213.77,213.64,213.65,1122.0,211.3674,211.407,211.2784,211.2883,1122.0
2023-11-29 13:55:00,213.63,213.72,213.62,213.66,915.0,211.2685,211.3576,211.2587,211.2982,915.0
2023-11-29 14:00:00,213.65,213.71,213.48,213.48,1408.0,211.2883,211.3477,211.1202,211.1202,1408.0
2023-11-29 14:05:00,213.52,213.67,213.48,213.59,3461.0,211.1598,211.3081,211.1202,211.229,3461.0
2023-11-29 14:10:00,213.56,213.68,213.46,213.54,2568.0,211.1993,211.318,211.1004,211.1795,2568.0
2023-11-29 14:15:00,213.54,213.62,213.52,213.58,2111.0,211.1795,211.2587,211.1598,211.2191,2111.0
2023-11-29 14:20:00,213.53,213.54,213.27,213.27,1097.0,211.1697,211.1795,210.9125,210.9125,1097.0
2023-11-29 14:25:00,213.17,213.22,213.05,213.11,3270.0,210.8136,210.8631,210.695,210.7543,3270.0
2023-11-29 14:30:00,213.08,213.08,212.96,213.03,1305.0,210.7246,210.7246,210.606,210.6752,1305.0
2023-11-29 14:35:00,213.03,213.03,212.74,212.79,1649.0,210.6752,210.6752,210.3884,210.4378,1649.0
2023-11-29 14:40:00,212.71,212.93,212.71,212.82,1768.0,210.3587,210.5763,210.3587,210.4675,1768.0
2023-11-29 14:45:00,212.8,213.01,212.8,212.95,2202.0,210.4477,210.6554,210.4477,210.5961,2202.0
2023-11-29 14:50:00,212.95,212.95,212.85,212.87,2437.0,210.5961,210.5961,210.4972,210.5169,2437.0
2023-11-29 14:55:00,212.89,213.12,212.86,213.09,2931.0,210.5367,210.7642,210.5071,210.7345,2931.0
2023-11-29 15:00:00,213.08,213.08,212.9,212.9,1398.0,210.7246,210.7246,210.5466,210.5466,1398.0
2023-11-29 15:05:00,212.82,212.99,212.81,212.94,3316.0,210.4675,210.6356,210.4576,210.5862,3316.0
2023-11-29 15:10:00,212.88,212.88,212.71,212.74,1506.0,210.5268,210.5268,210.3587,210.3884,1506.0
2023-11-29 15:15:00,212.74,212.79,212.58,212.64,2289.0,210.3884,210.4378,210.2302,210.2895,2289.0
2023-11-29 15:20:00,212.59,212.7,212.58,212.6,1689.0,210.24,210.3488,210.2302,210.2499,1689.0
2023-11-29 15:25:00,212.48,212.6,212.46,212.53,1501.0,210.1313,210.2499,210.1115,210.1807,1501.0
2023-11-29 15:30:00,212.51,212.72,212.5,212.68,3709.0,210.1609,210.3686,210.151,210.329,3709.0
2023-11-29 15:35:00,212.6,212.6,212.4,212.4,2105.0,210.2499,210.2499,210.0521,210.0521,2105.0
2023-11-29 15:40:00,212.41,212.67,212.37,212.6,5766.0,210.062,210.3192,210.0225,210.2499,5766.0
2023-11-29 15:45:00,212.65,212.7,212.54,212.7,6463.0,210.2994,210.3488,210.1906,210.3488,6463.0
2023-11-29 15:50:00,212.63,212.7,212.57,212.66,13460.0,210.2796,210.3488,210.2203,210.3093,13460.0
2023-11-29 15:55:00,212.7,212.86,212.6,212.66,48925.0,210.3488,210.5071,210.2499,210.3093,48925.0
2023-11-30 09:30:00,212.49,212.49,211.74,211.75,4144.0,210.1411,210.1411,209.3994,209.4093,4144.0
2023-11-30 09:35:00,211.73,211.73,210.69,210.82,4781.0,209.3896,209.3896,208.361,208.4896,4781.0
2023-11-30 09:40:00,210.78,210.79,209.6,210.56,3002.0,208.4501,208.4599,207.2831,208.2325,3002.0
2023-11-30 09:45:00,210.66,210.66,210.2,210.44,1463.0,208.3314,208.3314,207.8765,208.1138,1463.0
2023-11-30 09:50:00,210.44,211.19,210.43,211.03,3400.0,208.1138,208.8555,208.1039,208.6973,3400.0
2023-11-30 09:55:00,211.19,211.35,211.03,211.04,2500.0,208.8555,209.0138,208.6973,208.7072,2500.0
2023-11-30 10:00:00,211.25,211.47,210.98,211.14,2490.0,208.9149,209.1324,208.6478,208.8061,2490.0
2023-11-30 10:05:00,211.31,211.67,211.18,211.24,3157.0,208.9742,209.3302,208.8456,208.905,3157.0
2023-11-30 10:10:00,211.17,211.6,211.12,211.55,1650.0,208.8357,209.261,208.7863,209.2115,1650.0
2023-11-30 10:15:00,211.61,211.71,211.41,211.56,3604.0,209.2709,209.3698,209.0731,209.2214,3604.0
2023-11-30 10:20:00,211.54,211.94,211.54,211.69,2040.0,209.2017,209.5972,209.2017,209.35,2040.0
2023-11-30 10:25:00,211.88,211.88,211.33,211.34,2500.0,209.5379,209.5379,208.994,209.0039,2500.0
2023-11-30 10:30:00,211.32,211.55,211.32,211.47,2292.0,208.9841,209.2115,208.9841,209.1324,2292.0
2023-11-30 10:35:00,211.47,211.55,210.94,210.94,3011.0,209.1324,209.2115,208.6083,208.6083,3011.0
2023-11-30 10:40:00,211.17,211.64,211.05,211.64,1922.0,208.8357,209.3005,208.7171,209.3005,1922.0
2023-11-30 10:45:00,211.46,211.51,210.93,211.41,3812.0,209.1225,209.172,208.5984,209.0731,3812.0
2023-11-30 10:50:00,211.41,211.81,211.4,211.56,1905.0,209.0731,209.4687,209.0632,209.2214,1905.0
2023-11-30 10:55:00,211.56,212.18,211.56,212.17,6692.0,209.2214,209.8346,209.2214,209.8247,6692.0
2023-11-30 11:00:00,212.13,212.25,212.13,212.13,1200.0,209.7851,209.9038,209.7851,209.7851,1200.0
2023-11-30 11:05:00,212.24,212.24,212.16,212.16,500.0,209.8939,209.8939,209.8148,209.8148,500.0
2023-11-30 11:10:00,212.21,212.34,212.2,212.34,500.0,209.8642,209.9928,209.8544,209.9928,500.0
2023-11-30 11:15:00,212.37,212.52,212.18,212.18,2102.0,210.0225,210.1708,209.8346,209.8346,2102.0
2023-11-30 11:20:00,212.1,212.6,212.1,212.52,1509.0,209.7555,210.2499,209.7555,210.1708,1509.0
2023-11-30 11:25:00,212.62,212.73,212.15,212.31,2087.0,210.2697,210.3785,209.8049,209.9631,2087.0
2023-11-30 11:30:00,212.14,212.59,212.14,212.55,1000.0,209.795,210.24,209.795,210.2005,1000.0
2023-11-30 11:35:00,212.42,212.49,212.18,212.18,1338.0,210.0719,210.1411,209.8346,209.8346,1338.0
2023-11-30 11:40:00,212.24,212.61,212.13,212.56,5817.0,209.8939,210.2598,209.7851,210.2104,5817.0
2023-11-30 11:45:00,212.26,212.26,211.89,211.95,706.0,209.9137,209.9137,209.5478,209.6071,706.0
2023-11-30 11:50:00,212.0,212.29,211.84,212.12,5283.0,209.6566,209.9434,209.4983,209.7752,5283.0
2023-11-30 11:55:00,212.26,212.37,211.72,211.72,2203.0,209.9137,210.0225,209.3797,209.3797,2203.0
2023-11-30 12:00:00,211.47,212.13,211.43,212.13,2255.0,209.1324,209.7851,209.0929,209.7851,2255.0
2023-11-30 12:05:00,212.23,212.38,212.2,212.31,550.0,209.884,210.0324,209.8544,209.9631,550.0
2023-11-30 12:10:00,212.25,212.37,212.23,212.27,600.0,209.9038,210.0225,209.884,209.9236,600.0
2023-11-30 12:15:00,212.14,212.35,212.01,212.1,3441.0,209.795,210.0027,209.6665,209.7555,3441.0
2023-11-30 12:20:00,212.02,212.16,212.01,212.13,1587.0,209.6763,209.8148,209.6665,209.7851,1587.0
2023-11-30 12:25:00,212.03,212.06,211.92,212.05,1508.0,209.6862,209.7159,209.5774,209.706,1508.0
2023-11-30 12:30:00,212.16,212.34,212.15,212.17,1181.0,209.8148,209.9928,209.8049,209.8247,1181.0
2023-11-30 12:35:00,212.28,212.29,212.19,212.27,500.0,209.9335,209.9434,209.8445,209.9236,500.0
2023-11-30 12:40:00,212.16,212.62,212.08,212.53,2681.0,209.8148,210.2697,209.7357,210.1807,2681.0
2023-11-30 12:45:00,212.59,212.91,212.57,212.59,4243.0,210.24,210.5565,210.2203,210.24,4243.0
2023-11-30 12:50:00,212.52,212.52,212.33,212.33,200.0,210.1708,210.1708,209.9829,209.9829,200.0
2023-11-30 12:55:00,212.34,212.41,212.16,212.23,1742.0,209.9928,210.062,209.8148,209.884,1742.0
2023-11-30 13:00:00,212.24,212.24,212.15,212.24,500.0,209.8939,209.8939,209.8049,209.8939,500.0
2023-11-30 13:05:00,212.27,212.29,212.03,212.03,1000.0,209.9236,209.9434,209.6862,209.6862,1000.0
2023-11-30 13:10:00,212.18,212.24,212.15,212.16,500.0,209.8346,209.8939,209.8049,209.8148,500.0
2023-11-30 13:15:00,212.21,212.4,212.21,212.31,500.0,209.8642,210.0521,209.8642,209.9631,500.0
2023-11-30 13:20:00,212.44,212.72,212.44,212.66,797.0,210.0917,210.3686,210.0917,210.3093,797.0
2023-11-30 13:25:00,212.74,212.91,212.65,212.91,2307.0,210.3884,210.5565,210.2994,210.5565,2307.0
2023-11-30 13:30:00,212.85,212.85,212.55,212.82,2459.0,210.4972,210.4972,210.2005,210.4675,2459.0
2023-11-30 13:35:00,212.76,212.76,212.54,212.54,782.0,210.4082,210.4082,210.1906,210.1906,782.0
2023-11-30 13:40:00,212.6,213.07,212.6,212.94,2013.0,210.2499,210.7147,210.2499,210.5862,2013.0
2023-11-30 13:45:00,212.81,212.91,212.78,212.84,700.0,210.4576,210.5565,210.4279,210.4873,700.0
2023-11-30 13:50:00,212.76,212.76,212.53,212.53,800.0,210.4082,210.4082,210.1807,210.1807,800.0
2023-11-30 13:55:00,212.74,212.74,212.74,212.74,200.0,210.3884,210.3884,210.3884,210.3884,200.0
2023-11-30 14:00:00,212.76,212.96,212.76,212.77,800.0,210.4082,210.606,210.4082,210.4181,800.0
2023-11-30 14:05:00,212.92,213.04,212.78,213.04,1699.0,210.5664,210.6851,210.4279,210.6851,1699.0
2023-11-30 14:10:00,213.06,213.14,212.93,213.09,2701.0,210.7048,210.784,210.5763,210.7345,2701.0
2023-11-30 14:15:00,213.18,213.42,213.06,213.42,3451.0,210.8235,211.0609,210.7048,211.0609,3451.0
2023-11-30 14:20:00,213.32,213.38,212.98,213.05,3529.0,210.962,211.0213,210.6257,210.695,3529.0
2023-11-30 14:25:00,213.04,213.32,213.04,213.17,1796.0,210.6851,210.962,210.6851,210.8136,1796.0
2023-11-30 14:30:00,213.16,213.2,213.08,213.2,2344.0,210.8037,210.8433,210.7246,210.8433,2344.0
2023-11-30 14:35:00,213.31,213.32,213.12,213.25,1467.0,210.9521,210.962,210.7642,210.8927,1467.0
2023-11-30 14:40:00,213.28,213.51,213.27,213.49,1602.0,210.9224,211.1499,210.9125,211.1301,1602.0
2023-11-30 14:45:00,213.45,213.49,213.3,213.42,1426.0,211.0905,211.1301,210.9422,211.0609,1426.0
2023-11-30 14:50:00,213.49,213.53,213.31,213.43,2822.0,211.1301,211.1697,210.9521,211.0708,2822.0
2023-11-30 14:55:00,213.41,213.47,213.4,213.47,350.0,211.051,211.1103,211.0411,211.1103,350.0
2023-11-30 15:00:00,213.43,213.57,213.29,213.35,1832.0,211.0708,211.2092,210.9323,210.9916,1832.0
2023-11-30 15:05:00,213.31,213.43,213.29,213.37,1920.0,210.9521,211.0708,210.9323,211.0114,1920.0
2023-11-30 15:10:00,213.36,213.53,213.35,213.42,1525.0,211.0015,211.1697,210.9916,211.0609,1525.0
2023-11-30 15:15:00,213.49,213.72,213.41,213.5,3853.0,211.1301,211.3576,211.051,211.14,3853.0
2023-11-30 15:20:00,213.46,213.56,213.22,213.23,2460.0,211.1004,211.1993,210.8631,210.873,2460.0
2023-11-30 15:25:00,213.26,213.43,213.21,213.21,4528.0,210.9026,211.0708,210.8532,210.8532,4528.0
2023-11-30 15:30:00,213.21,213.29,213.08,213.29,3495.0,210.8532,210.9323,210.7246,210.9323,3495.0
2023-11-30 15:35:00,213.23,213.31,213.04,213.11,3722.0,210.873,210.9521,210.6851,210.7543,3722.0
2023-11-30 15:40:00,213.13,213.67,213.12,213.55,5803.0,210.7741,211.3081,210.7642,211.1894,5803.0
2023-11-30 15:45:00,213.57,213.81,213.31,213.49,9728.0,211.2092,211.4466,210.9521,211.1301,9728.0
2023-11-30 15:50:00,213.16,213.42,212.77,213.37,21393.0,210.8037,211.0609,210.4181,211.0114,21393.0
2023-11-30 15:55:00,213.49,213.8,213.46,213.46,35951.0,211.1301,211.4367,211.1004,211.1004,35951.0
2023-12-01 09:30:00,214.25,214.77,214.25,214.77,4591.0,211.8817,212.3959,211.8817,212.3959,4591.0
2023-12-01 09:35:00,215.22,215.3,215.12,215.17,1300.0,212.841,212.9201,212.7421,212.7915,1300.0
2023-12-01 09:40:00,215.37,215.61,215.1,215.1,3100.0,212.9893,213.2267,212.7223,212.7223,3100.0
2023-12-01 09:45:00,215.42,215.46,215.19,215.42,3189.0,213.0388,213.0783,212.8113,213.0388,3189.0
2023-12-01 09:50:00,215.37,215.55,215.13,215.19,3971.0,212.9893,213.1673,212.752,212.8113,3971.0
2023-12-01 09:55:00,215.17,215.39,215.17,215.38,1915.0,212.7915,213.0091,212.7915,212.9992,1915.0
2023-12-01 10:00:00,215.38,215.73,215.38,215.59,3946.0,212.9992,213.3453,212.9992,213.2069,3946.0
2023-12-01 10:05:00,215.48,215.48,215.09,215.43,5510.0,213.0981,213.0981,212.7124,213.0487,5510.0
2023-12-01 10:10:00,215.37,215.62,215.24,215.24,4586.0,212.9893,213.2366,212.8608,212.8608,4586.0
2023-12-01 10:15:00,215.19,215.19,215.0,215.0,422.0,212.8113,212.8113,212.6234,212.6234,422.0
2023-12-01 10:20:00,214.73,214.83,214.61,214.82,900.0,212.3564,212.4553,212.2377,212.4454,900.0
2023-12-01 10:25:00,214.83,214.83,214.47,214.59,801.0,212.4553,212.4553,212.0993,212.2179,801.0
2023-12-01 10:30:00,214.58,214.79,214.58,214.65,4465.0,212.208,212.4157,212.208,212.2773,4465.0
2023-12-01 10:35:00,214.7,215.18,214.58,215.02,13823.0,212.3267,212.8014,212.208,212.6432,13823.0
2023-12-01 10:40:00,215.02,215.12,215.0,215.03,5626.0,212.6432,212.7421,212.6234,212.6531,5626.0
2023-12-01 10:45:00,215.19,215.59,215.1,215.48,2699.0,212.8113,213.2069,212.7223,213.0981,2699.0
2023-12-01 10:50:00,215.77,216.13,215.76,216.12,2356.0,213.3849,213.7409,213.375,213.731,2356.0
2023-12-01 10:55:00,216.07,216.11,215.81,215.99,3369.0,213.6816,213.7211,213.4245,213.6025,3369.0
2023-12-01 11:00:00,215.92,215.92,215.33,215.66,3059.0,213.5332,213.5332,212.9498,213.2761,3059.0
2023-12-01 11:05:00,215.62,215.96,215.56,215.92,3110.0,213.2366,213.5728,213.1772,213.5332,3110.0
2023-12-01 11:10:00,216.06,216.2,215.99,216.14,2432.0,213.6717,213.8101,213.6025,213.7508,2432.0
2023-12-01 11:15:00,216.24,216.24,216.01,216.01,2299.0,213.8497,213.8497,213.6222,213.6222,2299.0
2023-12-01 11:20:00,215.97,215.98,215.7,215.75,3123.0,213.5827,213.5926,213.3157,213.3651,3123.0
2023-12-01 11:25:00,215.93,216.01,215.82,215.98,1955.0,213.5431,213.6222,213.4343,213.5926,1955.0
2023-12-01 11:30:00,216.03,216.09,215.65,216.06,3163.0,213.642,213.7014,213.2662,213.6717,3163.0
2023-12-01 11:35:00,216.17,216.2,216.02,216.13,1757.0,213.7805,213.8101,213.6321,213.7409,1757.0
2023-12-01 11:40:00,216.08,216.46,215.97,216.39,3089.0,213.6915,214.0673,213.5827,213.998,3089.0
2023-12-01 11:45:00,216.32,216.51,216.21,216.43,4401.0,213.9288,214.1167,213.82,214.0376,4401.0
2023-12-01 11:50:00,216.43,216.84,216.39,216.84,1229.0,214.0376,214.4431,213.998,214.4431,1229.0
2023-12-01 11:55:00,216.9,217.05,216.89,217.0,1769.0,214.5024,214.6507,214.4925,214.6013,1769.0
2023-12-01 12:00:00,216.98,217.04,216.77,216.78,2598.0,214.5815,214.6409,214.3738,214.3837,2598.0
2023-12-01 12:05:00,216.73,217.23,216.72,217.23,3296.0,214.3343,214.8288,214.3244,214.8288,3296.0
2023-12-01 12:10:00,216.98,217.25,216.93,217.04,3483.0,214.5815,214.8485,214.5321,214.6409,3483.0
2023-12-01 12:15:00,217.08,217.13,216.81,216.81,5519.0,214.6804,214.7299,214.4134,214.4134,5519.0
2023-12-01 12:20:00,216.81,216.9,216.71,216.8,2400.0,214.4134,214.5024,214.3145,214.4035,2400.0
2023-12-01 12:25:00,216.67,216.85,216.66,216.85,308.0,214.2749,214.453,214.2651,214.453,308.0
2023-12-01 12:30:00,216.83,216.98,216.75,216.75,2107.0,214.4332,214.5815,214.3541,214.3541,2107.0
2023-12-01 12:35:00,216.74,216.86,216.72,216.73,516.0,214.3442,214.4628,214.3244,214.3343,516.0
2023-12-01 12:40:00,216.77,217.03,216.76,216.94,1938.0,214.3738,214.631,214.3639,214.542,1938.0
2023-12-01 12:45:00,216.73,217.09,216.7,217.09,1511.0,214.3343,214.6903,214.3046,214.6903,1511.0
2023-12-01 12:50:00,217.21,217.22,216.99,217.05,1600.0,214.809,214.8189,214.5914,214.6507,1600.0
2023-12-01 12:55:00,217.11,217.14,216.94,217.05,1766.0,214.7101,214.7397,214.542,214.6507,1766.0
2023-12-01 13:00:00,217.14,217.25,216.99,217.1,3102.0,214.7397,214.8485,214.5914,214.7002,3102.0
2023-12-01 13:05:00,217.06,217.16,216.95,217.07,2975.0,214.6606,214.7595,214.5518,214.6705,2975.0
2023-12-01 13:10:00,217.13,217.24,217.06,217.17,2122.0,214.7299,214.8386,214.6606,214.7694,2122.0
2023-12-01 13:15:00,217.24,217.24,217.08,217.08,1447.0,214.8386,214.8386,214.6804,214.6804,1447.0
2023-12-01 13:20:00,217.22,217.33,217.2,217.32,2087.0,214.8189,214.9276,214.7991,214.9178,2087.0
2023-12-01 13:25:00,217.32,217.37,217.06,217.17,1819.0,214.9178,214.9672,214.6606,214.7694,1819.0
2023-12-01 13:30:00,216.95,217.0,216.7,216.76,2559.0,214.5518,214.6013,214.3046,214.3639,2559.0
2023-12-01 13:35:00,216.84,216.87,216.6,216.61,1207.0,214.4431,214.4727,214.2057,214.2156,1207.0
2023-12-01 13:40:00,216.56,216.63,216.36,216.49,2357.0,214.1662,214.2354,213.9684,214.0969,2357.0
2023-12-01 13:45:00,216.29,216.51,216.09,216.32,2853.0,213.8991,214.1167,213.7014,213.9288,2853.0
2023-12-01 13:50:00,216.36,216.36,216.17,216.17,2753.0,213.9684,213.9684,213.7805,213.7805,2753.0
2023-12-01 13:55:00,216.11,216.15,215.94,216.14,1679.0,213.7211,213.7607,213.553,213.7508,1679.0
2023-12-01 14:00:00,216.14,216.26,216.05,216.05,2760.0,213.7508,213.8695,213.6618,213.6618,2760.0
2023-12-01 14:05:00,215.98,216.06,215.69,215.69,1431.0,213.5926,213.6717,213.3058,213.3058,1431.0
2023-12-01 14:10:00,215.69,215.69,215.54,215.68,2122.0,213.3058,213.3058,213.1574,213.2959,2122.0
2023-12-01 14:15:00,215.65,215.73,215.51,215.56,1521.0,213.2662,213.3453,213.1278,213.1772,1521.0
2023-12-01 14:20:00,215.43,215.66,215.43,215.57,1755.0,213.0487,213.2761,213.0487,213.1871,1755.0
2023-12-01 14:25:00,215.66,215.66,215.47,215.57,2008.0,213.2761,213.2761,213.0882,213.1871,2008.0
2023-12-01 14:30:00,215.66,215.76,215.64,215.73,1952.0,213.2761,213.375,213.2563,213.3453,1952.0
2023-12-01 14:35:00,215.64,215.66,215.42,215.66,1907.0,213.2563,213.2761,213.0388,213.2761,1907.0
2023-12-01 14:40:00,215.64,215.75,215.4,215.5,3294.0,213.2563,213.3651,213.019,213.1179,3294.0
2023-12-01 14:45:00,215.49,215.69,215.44,215.55,2108.0,213.108,213.3058,213.0585,213.1673,2108.0
2023-12-01 14:50:00,215.59,215.71,215.55,215.61,2006.0,213.2069,213.3256,213.1673,213.2267,2006.0
2023-12-01 14:55:00,215.68,215.83,215.61,215.83,1814.0,213.2959,213.4442,213.2267,213.4442,1814.0
2023-12-01 15:00:00,215.82,216.19,215.82,216.03,3002.0,213.4343,213.8002,213.4343,213.642,3002.0
2023-12-01 15:05:00,215.98,216.04,215.7,215.7,2893.0,213.5926,213.6519,213.3157,213.3157,2893.0
2023-12-01 15:10:00,215.88,215.91,215.78,215.78,1053.0,213.4937,213.5233,213.3948,213.3948,1053.0
2023-12-01 15:15:00,215.79,215.9,215.73,215.81,3543.0,213.4047,213.5135,213.3453,213.4245,3543.0
2023-12-01 15:20:00,215.76,215.95,215.76,215.83,5402.0,213.375,213.5629,213.375,213.4442,5402.0
2023-12-01 15:25:00,215.95,216.08,215.94,216.08,2209.0,213.5629,213.6915,213.553,213.6915,2209.0
2023-12-01 15:30:00,216.06,216.06,215.56,215.69,2304.0,213.6717,213.6717,213.1772,213.3058,2304.0
2023-12-01 15:35:00,215.65,215.65,215.19,215.31,2520.0,213.2662,213.2662,212.8113,212.93,2520.0
2023-12-01 15:40:00,215.25,215.69,215.17,215.56,5711.0,212.8706,213.3058,212.7915,213.1772,5711.0
2023-12-01 15:45:00,215.56,215.63,215.38,215.48,11412.0,213.1772,213.2464,212.9992,213.0981,11412.0
2023-12-01 15:50:00,215.43,215.58,215.32,215.34,13563.0,213.0487,213.197,212.9399,212.9596,13563.0
2023-12-01 15:55:00,215.38,215.68,215.37,215.55,34361.0,212.9992,213.2959,212.9893,213.1673,34361.0
2023-12-04 09:30:00,214.67,215.77,214.67,215.77,3482.0,212.2971,213.3849,212.2971,213.3849,3482.0
2023-12-04 09:35:00,216.18,216.18,215.58,215.86,700.0,213.7904,213.7904,213.197,213.4739,700.0
2023-12-04 09:40:00,215.63,215.82,215.4,215.79,512.0,213.2464,213.4343,213.019,213.4047,512.0
2023-12-04 09:45:00,216.29,216.29,215.31,215.31,8666.0,213.8991,213.8991,212.93,212.93,8666.0
2023-12-04 09:50:00,215.47,215.47,215.46,215.47,1227.0,213.0882,213.0882,213.0783,213.0882,1227.0
2023-12-04 09:55:00,215.23,215.31,214.89,214.9,2182.0,212.8509,212.93,212.5146,212.5245,2182.0
2023-12-04 10:00:00,214.95,214.95,213.73,214.3,4936.0,212.574,212.574,211.3674,211.9311,4936.0
2023-12-04 10:05:00,214.33,215.43,214.33,215.43,3554.0,211.9608,213.0487,211.9608,213.0487,3554.0
2023-12-04 10:10:00,215.4,215.4,214.76,214.77,2234.0,213.019,213.019,212.3861,212.3959,2234.0
2023-12-04 10:15:00,214.69,214.69,214.12,214.32,2815.0,212.3168,212.3168,211.7531,211.9509,2815.0
2023-12-04 10:20:00,214.59,214.64,214.03,214.03,2203.0,212.2179,212.2674,211.6641,211.6641,2203.0
2023-12-04 10:25:00,214.27,214.32,214.01,214.19,1875.0,211.9015,211.9509,211.6443,211.8224,1875.0
2023-12-04 10:30:00,214.23,214.35,214.16,214.34,956.0,211.8619,211.9806,211.7927,211.9707,956.0
2023-12-04 10:35:00,214.4,214.55,214.01,214.55,2003.0,212.03,212.1784,211.6443,212.1784,2003.0
2023-12-04 10:40:00,214.46,214.48,214.08,214.19,5000.0,212.0894,212.1092,211.7136,211.8224,5000.0
2023-12-04 10:45:00,214.27,214.34,214.06,214.27,1614.0,211.9015,211.9707,211.6938,211.9015,1614.0
2023-12-04 10:50:00,214.29,214.34,213.92,214.05,1985.0,211.9213,211.9707,211.5553,211.6839,1985.0
2023-12-04 10:55:00,214.12,214.23,213.51,213.75,8673.0,211.7531,211.8619,211.1499,211.3872,8673.0
2023-12-04 11:00:00,213.66,213.92,213.66,213.78,2270.0,211.2982,211.5553,211.2982,211.4169,2270.0
2023-12-04 11:05:00,213.71,213.91,213.7,213.88,1307.0,211.3477,211.5455,211.3378,211.5158,1307.0
2023-12-04 11:10:00,214.03,214.03,213.65,213.76,2727.0,211.6641,211.6641,211.2883,211.3971,2727.0
2023-12-04 11:15:00,213.8,213.87,213.71,213.86,794.0,211.4367,211.5059,211.3477,211.496,794.0
2023-12-04 11:20:00,213.97,214.07,213.9,213.93,2807.0,211.6048,211.7037,211.5356,211.5652,2807.0
2023-12-04 11:25:00,213.83,213.83,213.48,213.63,1272.0,211.4663,211.4663,211.1202,211.2685,1272.0
2023-12-04 11:30:00,213.8,214.13,213.8,214.08,1730.0,211.4367,211.763,211.4367,211.7136,1730.0
2023-12-04 11:35:00,214.21,214.79,214.21,214.79,2943.0,211.8421,212.4157,211.8421,212.4157,2943.0
2023-12-04 11:40:00,214.73,214.89,214.55,214.63,2176.0,212.3564,212.5146,212.1784,212.2575,2176.0
2023-12-04 11:45:00,214.59,214.95,214.59,214.69,1506.0,212.2179,212.574,212.2179,212.3168,1506.0
2023-12-04 11:50:00,214.64,214.79,214.64,214.71,811.0,212.2674,212.4157,212.2674,212.3366,811.0
2023-12-04 11:55:00,214.7,215.05,214.7,215.05,2010.0,212.3267,212.6729,212.3267,212.6729,2010.0
2023-12-04 12:00:00,215.05,215.23,215.0,215.08,1628.0,212.6729,212.8509,212.6234,212.7025,1628.0
2023-12-04 12:05:00,215.03,215.29,215.01,215.13,7233.0,212.6531,212.9102,212.6333,212.752,7233.0
2023-12-04 12:10:00,215.13,215.25,215.02,215.25,1742.0,212.752,212.8706,212.6432,212.8706,1742.0
2023-12-04 12:15:00,215.25,215.41,215.2,215.41,2499.0,212.8706,213.0289,212.8212,213.0289,2499.0
2023-12-04 12:20:00,215.41,215.55,215.35,215.35,4195.0,213.0289,213.1673,212.9695,212.9695,4195.0
2023-12-04 12:25:00,215.44,215.8,215.42,215.65,1934.0,213.0585,213.4146,213.0388,213.2662,1934.0
2023-12-04 12:30:00,215.69,216.02,215.69,216.02,1480.0,213.3058,213.6321,213.3058,213.6321,1480.0
2023-12-04 12:35:00,216.16,216.16,215.63,215.71,3314.0,213.7706,213.7706,213.2464,213.3256,3314.0
2023-12-04 12:40:00,215.64,215.98,215.64,215.98,4241.0,213.2563,213.5926,213.2563,213.5926,4241.0
2023-12-04 12:45:00,216.01,216.02,215.74,215.77,2803.0,213.6222,213.6321,213.3552,213.3849,2803.0
2023-12-04 12:50:00,215.77,215.92,215.69,215.69,2879.0,213.3849,213.5332,213.3058,213.3058,2879.0
2023-12-04 12:55:00,215.86,216.0,215.77,215.81,2946.0,213.4739,213.6123,213.3849,213.4245,2946.0
2023-12-04 13:00:00,215.8,215.81,215.55,215.55,3172.0,213.4146,213.4245,213.1673,213.1673,3172.0
2023-12-04 13:05:00,215.6,215.68,215.5,215.53,2321.0,213.2168,213.2959,213.1179,213.1475,2321.0
2023-12-04 13:10:00,215.5,215.54,215.31,215.32,1527.0,213.1179,213.1574,212.93,212.9399,1527.0
2023-12-04 13:15:00,215.31,215.31,215.23,215.3,1667.0,212.93,212.93,212.8509,212.9201,1667.0
2023-12-04 13:20:00,215.36,215.36,215.06,215.08,6701.0,212.9794,212.9794,212.6827,212.7025,6701.0
2023-12-04 13:25:00,215.03,215.21,215.01,215.21,2238.0,212.6531,212.8311,212.6333,212.8311,2238.0
2023-12-04 13:30:00,215.22,215.27,215.14,215.21,2093.0,212.841,212.8904,212.7619,212.8311,2093.0
2023-12-04 13:35:00,215.23,215.29,215.19,215.24,1800.0,212.8509,212.9102,212.8113,212.8608,1800.0
2023-12-04 13:40:00,215.18,215.21,215.1,215.17,2007.0,212.8014,212.8311,212.7223,212.7915,2007.0
2023-12-04 13:45:00,215.13,215.25,215.13,215.15,3094.0,212.752,212.8706,212.752,212.7717,3094.0
2023-12-04 13:50:00,215.06,215.06,214.93,214.98,2445.0,212.6827,212.6827,212.5542,212.6036,2445.0
2023-12-04 13:55:00,214.99,215.24,214.99,215.17,4900.0,212.6135,212.8608,212.6135,212.7915,4900.0
2023-12-04 14:00:00,215.19,215.35,215.17,215.28,3465.0,212.8113,212.9695,212.7915,212.9003,3465.0
2023-12-04 14:05:00,215.39,215.5,215.37,215.5,3127.0,213.0091,213.1179,212.9893,213.1179,3127.0
2023-12-04 14:10:00,215.46,215.64,215.46,215.59,2100.0,213.0783,213.2563,213.0783,213.2069,2100.0
2023-12-04 14:15:00,215.6,215.6,215.46,215.48,1625.0,213.2168,213.2168,213.0783,213.0981,1625.0
2023-12-04 14:20:00,215.45,215.5,215.43,215.47,2268.0,213.0684,213.1179,213.0487,213.0882,2268.0
2023-12-04 14:25:00,215.47,215.47,215.33,215.38,1928.0,213.0882,213.0882,212.9498,212.9992,1928.0
2023-12-04 14:30:00,215.37,215.54,215.35,215.5,2783.0,212.9893,213.1574,212.9695,213.1179,2783.0
2023-12-04 14:35:00,215.61,215.79,215.6,215.7,3765.0,213.2267,213.4047,213.2168,213.3157,3765.0
2023-12-04 14:40:00,215.69,215.77,215.64,215.71,1762.0,213.3058,213.3849,213.2563,213.3256,1762.0
2023-12-04 14:45:00,215.78,215.79,215.6,215.67,1300.0,213.3948,213.4047,213.2168,213.286,1300.0
2023-12-04 14:50:00,215.67,215.76,215.64,215.72,2205.0,213.286,213.375,213.2563,213.3354,2205.0
2023-12-04 14:55:00,215.65,215.69,215.56,215.61,2406.0,213.2662,213.3058,213.1772,213.2267,2406.0
2023-12-04 15:00:00,215.61,215.61,215.43,215.44,1488.0,213.2267,213.2267,213.0487,213.0585,1488.0
2023-12-04 15:05:00,215.46,215.46,215.34,215.46,1346.0,213.0783,213.0783,212.9596,213.0783,1346.0
2023-12-04 15:10:00,215.35,215.37,215.24,215.28,4304.0,212.9695,212.9893,212.8608,212.9003,4304.0
2023-12-04 15:15:00,215.25,215.43,215.22,215.35,2851.0,212.8706,213.0487,212.841,212.9695,2851.0
2023-12-04 15:20:00,215.37,215.37,215.25,215.26,2701.0,212.9893,212.9893,212.8706,212.8805,2701.0
2023-12-04 15:25:00,215.24,215.31,215.12,215.25,3288.0,212.8608,212.93,212.7421,212.8706,3288.0
2023-12-04 15:30:00,215.32,215.32,214.99,215.16,7198.0,212.9399,212.9399,212.6135,212.7816,7198.0
2023-12-04 15:35:00,215.19,215.21,215.06,215.18,5232.0,212.8113,212.8311,212.6827,212.8014,5232.0
2023-12-04 15:40:00,215.2,215.32,215.13,215.29,5609.0,212.8212,212.9399,212.752,212.9102,5609.0
2023-12-04 15:45:00,215.29,215.56,215.25,215.4,13756.0,212.9102,213.1772,212.8706,213.019,13756.0
2023-12-04 15:50:00,215.24,215.68,215.24,215.38,25464.0,212.8608,213.2959,212.8608,212.9992,25464.0
2023-12-04 15:55:00,215.36,215.4,214.75,214.81,58316.0,212.9794,213.019,212.3762,212.4355,58316.0
2023-12-05 09:30:00,213.96,213.96,212.67,212.67,4197.0,211.5949,211.5949,210.3192,210.3192,4197.0
2023-12-05 09:35:00,212.99,213.18,212.28,212.67,600.0,210.6356,210.8235,209.9335,210.3192,600.0
2023-12-05 09:40:00,212.16,212.26,211.44,211.45,14078.0,209.8148,209.9137,209.1028,209.1126,14078.0
2023-12-05 09:45:00,211.19,211.71,210.91,211.48,5900.0,208.8555,209.3698,208.5786,209.1423,5900.0
2023-12-05 09:50:00,211.68,212.18,211.34,212.18,3364.0,209.3401,209.8346,209.0039,209.8346,3364.0
2023-12-05 09:55:00,212.23,212.24,212.02,212.02,1531.0,209.884,209.8939,209.6763,209.6763,1531.0
2023-12-05 10:00:00,212.4,213.0,212.38,212.9,3502.0,210.0521,210.6455,210.0324,210.5466,3502.0
2023-12-05 10:05:00,212.9,213.0,212.38,212.38,1400.0,210.5466,210.6455,210.0324,210.0324,1400.0
2023-12-05 10:10:00,212.33,212.33,212.11,212.12,802.0,209.9829,209.9829,209.7653,209.7752,802.0
2023-12-05 10:15:00,212.08,212.52,211.94,212.52,2705.0,209.7357,210.1708,209.5972,210.1708,2705.0
2023-12-05 10:20:00,212.68,212.82,212.58,212.76,1010.0,210.329,210.4675,210.2302,210.4082,1010.0
2023-12-05 10:25:00,212.86,213.16,212.71,213.16,7172.0,210.5071,210.8037,210.3587,210.8037,7172.0
2023-12-05 10:30:00,213.09,213.33,213.0,213.15,2269.0,210.7345,210.9719,210.6455,210.7939,2269.0
2023-12-05 10:35:00,213.26,213.4,213.1,213.4,3187.0,210.9026,211.0411,210.7444,211.0411,3187.0
2023-12-05 10:40:00,213.29,213.47,213.24,213.47,3738.0,210.9323,211.1103,210.8829,211.1103,3738.0
2023-12-05 10:45:00,213.49,213.94,213.49,213.94,1200.0,211.1301,211.5751,211.1301,211.5751,1200.0
2023-12-05 10:50:00,214.16,214.37,213.77,214.37,9554.0,211.7927,212.0004,211.407,212.0004,9554.0
2023-12-05 10:55:00,214.09,214.22,214.0,214.21,2414.0,211.7235,211.852,211.6345,211.8421,2414.0
2023-12-05 11:00:00,214.55,214.64,214.2,214.28,2710.0,212.1784,212.2674,211.8322,211.9114,2710.0
2023-12-05 11:05:00,214.21,214.5,214.19,214.28,3317.0,211.8421,212.1289,211.8224,211.9114,3317.0
2023-12-05 11:10:00,214.28,214.48,214.17,214.28,5808.0,211.9114,212.1092,211.8026,211.9114,5808.0
2023-12-05 11:15:00,214.14,214.14,213.63,213.7,1336.0,211.7729,211.7729,211.2685,211.3378,1336.0
2023-12-05 11:20:00,213.57,213.84,213.57,213.79,495.0,211.2092,211.4762,211.2092,211.4268,495.0
2023-12-05 11:25:00,213.83,213.99,213.83,213.99,200.0,211.4663,211.6246,211.4663,211.6246,200.0
2023-12-05 11:30:00,213.97,214.18,213.96,214.11,2384.0,211.6048,211.8125,211.5949,211.7432,2384.0
2023-12-05 11:35:00,214.21,214.23,214.13,214.14,565.0,211.8421,211.8619,211.763,211.7729,565.0
2023-12-05 11:40:00,214.23,214.49,214.23,214.49,3216.0,211.8619,212.119,211.8619,212.119,3216.0
2023-12-05 11:45:00,214.54,214.57,214.45,214.53,1800.0,212.1685,212.1982,212.0795,212.1586,1800.0
2023-12-05 11:50:00,214.5,214.5,213.95,213.97,5794.0,212.1289,212.1289,211.585,211.6048,5794.0
2023-12-05 11:55:00,213.97,214.26,213.97,214.26,900.0,211.6048,211.8916,211.6048,211.8916,900.0
2023-12-05 12:00:00,214.29,214.52,214.24,214.25,1671.0,211.9213,212.1487,211.8718,211.8817,1671.0
2023-12-05 12:05:00,214.18,214.19,214.18,214.19,295.0,211.8125,211.8224,211.8125,211.8224,295.0
2023-12-05 12:10:00,214.14,214.14,214.04,214.06,516.0,211.7729,211.7729,211.674,211.6938,516.0
2023-12-05 12:15:00,214.15,214.27,214.15,214.24,1582.0,211.7828,211.9015,211.7828,211.8718,1582.0
2023-12-05 12:20:00,214.16,214.19,214.07,214.08,1181.0,211.7927,211.8224,211.7037,211.7136,1181.0
2023-12-05 12:25:00,214.15,214.22,213.99,213.99,1100.0,211.7828,211.852,211.6246,211.6246,1100.0
2023-12-05 12:30:00,213.99,214.03,213.71,213.78,5049.0,211.6246,211.6641,211.3477,211.4169,5049.0
2023-12-05 12:35:00,213.78,213.79,213.75,213.75,200.0,211.4169,211.4268,211.3872,211.3872,200.0
2023-12-05 12:40:00,213.8,213.87,213.7,213.74,5590.0,211.4367,211.5059,211.3378,211.3773,5590.0
2023-12-05 12:45:00,213.78,213.83,213.69,213.83,2347.0,211.4169,211.4663,211.3279,211.4663,2347.0
2023-12-05 12:50:00,213.89,213.97,213.85,213.85,706.0,211.5257,211.6048,211.4861,211.4861,706.0
2023-12-05 12:55:00,214.08,214.44,214.08,214.33,567.0,211.7136,212.0696,211.7136,211.9608,567.0
2023-12-05 13:00:00,214.32,214.42,214.32,214.42,500.0,211.9509,212.0498,211.9509,212.0498,500.0
2023-12-05 13:05:00,214.42,214.42,214.42,214.42,0.0,212.0498,212.0498,212.0498,212.0498,0.0
2023-12-05 13:10:00,214.46,214.56,214.46,214.47,500.0,212.0894,212.1883,212.0894,212.0993,500.0
2023-12-05 13:15:00,214.53,214.6,214.48,214.6,614.0,212.1586,212.2278,212.1092,212.2278,614.0
2023-12-05 13:20:00,214.6,214.83,214.58,214.77,3289.0,212.2278,212.4553,212.208,212.3959,3289.0
2023-12-05 13:25:00,214.7,214.71,214.6,214.66,2703.0,212.3267,212.3366,212.2278,212.2872,2703.0
2023-12-05 13:30:00,214.69,214.69,214.43,214.43,4010.0,212.3168,212.3168,212.0597,212.0597,4010.0
2023-12-05 13:35:00,214.27,214.27,214.08,214.25,693.0,211.9015,211.9015,211.7136,211.8817,693.0
2023-12-05 13:40:00,214.12,214.42,214.0,214.42,2302.0,211.7531,212.0498,211.6345,212.0498,2302.0
2023-12-05 13:45:00,214.4,214.43,214.0,214.0,3276.0,212.03,212.0597,211.6345,211.6345,3276.0
2023-12-05 13:50:00,214.0,214.13,214.0,214.1,3100.0,211.6345,211.763,211.6345,211.7334,3100.0
2023-12-05 13:55:00,214.18,214.23,214.07,214.07,700.0,211.8125,211.8619,211.7037,211.7037,700.0
2023-12-05 14:00:00,214.07,214.07,214.07,214.07,0.0,211.7037,211.7037,211.7037,211.7037,0.0
2023-12-05 14:05:00,214.11,214.43,214.11,214.32,2837.0,211.7432,212.0597,211.7432,211.9509,2837.0
2023-12-05 14:10:00,214.43,214.55,214.43,214.46,637.0,212.0597,212.1784,212.0597,212.0894,637.0
2023-12-05 14:15:00,214.45,214.45,214.31,214.42,2502.0,212.0795,212.0795,211.941,212.0498,2502.0
2023-12-05 14:20:00,214.36,214.39,214.18,214.2,2407.0,211.9905,212.0201,211.8125,211.8322,2407.0
2023-12-05 14:25:00,214.07,214.12,214.06,214.06,1174.0,211.7037,211.7531,211.6938,211.6938,1174.0
2023-12-05 14:30:00,214.13,214.13,213.81,213.81,1100.0,211.763,211.763,211.4466,211.4466,1100.0
2023-12-05 14:35:00,213.79,213.82,213.66,213.66,1237.0,211.4268,211.4564,211.2982,211.2982,1237.0
2023-12-05 14:40:00,213.6,213.6,213.6,213.6,300.0,211.2389,211.2389,211.2389,211.2389,300.0
2023-12-05 14:45:00,213.5,213.5,213.1,213.17,11906.0,211.14,211.14,210.7444,210.8136,11906.0
2023-12-05 14:50:00,213.2,213.2,213.09,213.11,9979.0,210.8433,210.8433,210.7345,210.7543,9979.0
2023-12-05 14:55:00,213.15,213.26,213.15,213.25,4931.0,210.7939,210.9026,210.7939,210.8927,4931.0
2023-12-05 15:00:00,213.31,213.4,213.11,213.11,14224.0,210.9521,211.0411,210.7543,210.7543,14224.0
2023-12-05 15:05:00,213.09,213.09,212.93,212.93,2890.0,210.7345,210.7345,210.5763,210.5763,2890.0
2023-12-05 15:10:00,212.99,213.28,212.99,213.17,3035.0,210.6356,210.9224,210.6356,210.8136,3035.0
2023-12-05 15:15:00,213.16,213.17,212.97,212.97,2983.0,210.8037,210.8136,210.6158,210.6158,2983.0
2023-12-05 15:20:00,212.96,212.96,212.73,212.73,6622.0,210.606,210.606,210.3785,210.3785,6622.0
2023-12-05 15:25:00,212.73,212.73,212.64,212.67,1551.0,210.3785,210.3785,210.2895,210.3192,1551.0
2023-12-05 15:30:00,212.63,212.64,212.38,212.46,22238.0,210.2796,210.2895,210.0324,210.1115,22238.0
2023-12-05 15:35:00,212.38,212.38,212.14,212.15,8190.0,210.0324,210.0324,209.795,209.8049,8190.0
2023-12-05 15:40:00,212.18,212.27,212.04,212.05,14146.0,209.8346,209.9236,209.6961,209.706,14146.0
2023-12-05 15:45:00,212.1,212.5,212.01,212.5,16189.0,209.7555,210.151,209.6665,210.151,16189.0
2023-12-05 15:50:00,212.5,212.51,212.16,212.2,15767.0,210.151,210.1609,209.8148,209.8544,15767.0
2023-12-05 15:55:00,212.23,212.4,211.96,212.03,107321.0,209.884,210.0521,209.617,209.6862,107321.0
2023-12-06 09:30:00,213.63,215.18,213.3,215.18,5612.0,211.2685,212.8014,210.9422,212.8014,5612.0
2023-12-06 09:35:00,214.61,214.61,214.52,214.52,300.0,212.2377,212.2377,212.1487,212.1487,300.0
2023-12-06 09:40:00,215.16,215.39,215.15,215.39,500.0,212.7816,213.0091,212.7717,213.0091,500.0
2023-12-06 09:45:00,215.39,215.66,214.87,215.42,3496.0,213.0091,213.2761,212.4948,213.0388,3496.0
2023-12-06 09:50:00,215.64,215.69,215.5,215.5,961.0,213.2563,213.3058,213.1179,213.1179,961.0
2023-12-06 09:55:00,215.68,215.98,215.65,215.89,2313.0,213.2959,213.5926,213.2662,213.5036,2313.0
2023-12-06 10:00:00,215.94,216.08,215.64,215.64,5633.0,213.553,213.6915,213.2563,213.2563,5633.0
2023-12-06 10:05:00,215.58,215.65,215.49,215.51,600.0,213.197,213.2662,213.108,213.1278,600.0
2023-12-06 10:10:00,215.31,215.7,214.85,215.58,3684.0,212.93,213.3157,212.4751,213.197,3684.0
2023-12-06 10:15:00,215.56,215.56,215.19,215.19,906.0,213.1772,213.1772,212.8113,212.8113,906.0
2023-12-06 10:20:00,214.8,214.81,214.17,214.21,2365.0,212.4256,212.4355,211.8026,211.8421,2365.0
2023-12-06 10:25:00,214.26,214.86,214.26,214.73,10191.0,211.8916,212.485,211.8916,212.3564,10191.0
2023-12-06 10:30:00,214.87,215.07,214.76,215.07,4537.0,212.4948,212.6926,212.3861,212.6926,4537.0
2023-12-06 10:35:00,215.06,215.07,214.74,214.8,1921.0,212.6827,212.6926,212.3663,212.4256,1921.0
2023-12-06 10:40:00,214.73,214.73,214.5,214.51,1392.0,212.3564,212.3564,212.1289,212.1388,1392.0
2023-12-06 10:45:00,214.41,214.57,214.08,214.09,2210.0,212.0399,212.1982,211.7136,211.7235,2210.0
2023-12-06 10:50:00,214.09,214.09,213.43,213.44,2500.0,211.7235,211.7235,211.0708,211.0806,2500.0
2023-12-06 10:55:00,213.34,213.54,213.34,213.47,7229.0,210.9818,211.1795,210.9818,211.1103,7229.0
2023-12-06 11:00:00,213.55,213.59,213.4,213.43,4411.0,211.1894,211.229,211.0411,211.0708,4411.0
2023-12-06 11:05:00,213.53,213.81,213.44,213.81,1550.0,211.1697,211.4466,211.0806,211.4466,1550.0
2023-12-06 11:10:00,213.78,213.78,213.52,213.52,610.0,211.4169,211.4169,211.1598,211.1598,610.0
2023-12-06 11:15:00,213.62,213.82,213.62,213.65,1438.0,211.2587,211.4564,211.2587,211.2883,1438.0
2023-12-06 11:20:00,213.56,213.56,213.19,213.2,1930.0,211.1993,211.1993,210.8334,210.8433,1930.0
2023-12-06 11:25:00,213.05,213.29,213.05,213.29,1201.0,210.695,210.9323,210.695,210.9323,1201.0
2023-12-06 11:30:00,213.23,213.47,213.02,213.11,2653.0,210.873,211.1103,210.6653,210.7543,2653.0
2023-12-06 11:35:00,213.11,213.21,213.06,213.21,1029.0,210.7543,210.8532,210.7048,210.8532,1029.0
2023-12-06 11:40:00,213.2,213.32,213.2,213.27,500.0,210.8433,210.962,210.8433,210.9125,500.0
2023-12-06 11:45:00,213.33,213.44,213.19,213.21,1031.0,210.9719,211.0806,210.8334,210.8532,1031.0
2023-12-06 11:50:00,213.24,213.34,213.24,213.27,1237.0,210.8829,210.9818,210.8829,210.9125,1237.0
2023-12-06 11:55:00,213.17,213.25,213.06,213.25,740.0,210.8136,210.8927,210.7048,210.8927,740.0
2023-12-06 12:00:00,213.18,213.18,213.04,213.05,869.0,210.8235,210.8235,210.6851,210.695,869.0
2023-12-06 12:05:00,213.04,213.04,212.94,213.04,680.0,210.6851,210.6851,210.5862,210.6851,680.0
2023-12-06 12:10:00,213.04,213.27,212.96,213.2,1000.0,210.6851,210.9125,210.606,210.8433,1000.0
2023-12-06 12:15:00,213.2,213.2,213.09,213.11,550.0,210.8433,210.8433,210.7345,210.7543,550.0
2023-12-06 12:20:00,213.19,213.22,213.14,213.16,1161.0,210.8334,210.8631,210.784,210.8037,1161.0
2023-12-06 12:25:00,213.08,213.14,212.93,213.01,5168.0,210.7246,210.784,210.5763,210.6554,5168.0
2023-12-06 12:30:00,213.08,213.13,213.05,213.08,3348.0,210.7246,210.7741,210.695,210.7246,3348.0
2023-12-06 12:35:00,213.08,213.19,213.01,213.17,18299.0,210.7246,210.8334,210.6554,210.8136,18299.0
2023-12-06 12:40:00,213.1,213.42,213.1,213.35,4037.0,210.7444,211.0609,210.7444,210.9916,4037.0
2023-12-06 12:45:00,213.33,213.33,212.97,212.97,2893.0,210.9719,210.9719,210.6158,210.6158,2893.0
2023-12-06 12:50:00,213.03,213.04,212.77,212.84,577.0,210.6752,210.6851,210.4181,210.4873,577.0
2023-12-06 12:55:00,212.79,212.84,212.5,212.53,5436.0,210.4378,210.4873,210.151,210.1807,5436.0
2023-12-06 13:00:00,212.59,212.63,212.47,212.48,5962.0,210.24,210.2796,210.1214,210.1313,5962.0
2023-12-06 13:05:00,212.56,212.59,212.47,212.47,5451.0,210.2104,210.24,210.1214,210.1214,5451.0
2023-12-06 13:10:00,212.53,212.67,212.5,212.67,3315.0,210.1807,210.3192,210.151,210.3192,3315.0
2023-12-06 13:15:00,212.62,212.62,212.32,212.48,928.0,210.2697,210.2697,209.973,210.1313,928.0
2023-12-06 13:20:00,212.57,212.71,212.57,212.59,1662.0,210.2203,210.3587,210.2203,210.24,1662.0
2023-12-06 13:25:00,212.6,212.72,212.58,212.65,9328.0,210.2499,210.3686,210.2302,210.2994,9328.0
2023-12-06 13:30:00,212.64,212.68,212.59,212.68,4767.0,210.2895,210.329,210.24,210.329,4767.0
2023-12-06 13:35:00,212.65,212.79,212.65,212.68,5271.0,210.2994,210.4378,210.2994,210.329,5271.0
2023-12-06 13:40:00,212.67,212.84,212.65,212.7,3443.0,210.3192,210.4873,210.2994,210.3488,3443.0
2023-12-06 13:45:00,212.71,212.83,212.7,212.83,1998.0,210.3587,210.4774,210.3488,210.4774,1998.0
2023-12-06 13:50:00,212.9,212.96,212.7,212.7,912.0,210.5466,210.606,210.3488,210.3488,912.0
2023-12-06 13:55:00,212.71,212.71,212.62,212.69,727.0,210.3587,210.3587,210.2697,210.3389,727.0
2023-12-06 14:00:00,212.69,212.86,212.69,212.75,1407.0,210.3389,210.5071,210.3389,210.3983,1407.0
2023-12-06 14:05:00,212.78,212.8,212.68,212.68,1034.0,210.4279,210.4477,210.329,210.329,1034.0
2023-12-06 14:10:00,212.66,212.66,212.55,212.56,906.0,210.3093,210.3093,210.2005,210.2104,906.0
2023-12-06 14:15:00,212.5,212.79,212.5,212.72,3437.0,210.151,210.4378,210.151,210.3686,3437.0
2023-12-06 14:20:00,212.64,212.66,212.62,212.65,700.0,210.2895,210.3093,210.2697,210.2994,700.0
2023-12-06 14:25:00,212.6,212.6,212.54,212.56,419.0,210.2499,210.2499,210.1906,210.2104,419.0
2023-12-06 14:30:00,212.62,212.78,212.59,212.76,4177.0,210.2697,210.4279,210.24,210.4082,4177.0
2023-12-06 14:35:00,212.76,212.79,212.65,212.76,2326.0,210.4082,210.4378,210.2994,210.4082,2326.0
2023-12-06 14:40:00,212.77,212.82,212.66,212.71,754.0,210.4181,210.4675,210.3093,210.3587,754.0
2023-12-06 14:45:00,212.66,212.7,212.59,212.62,1627.0,210.3093,210.3488,210.24,210.2697,1627.0
2023-12-06 14:50:00,212.63,212.63,212.46,212.53,2076.0,210.2796,210.2796,210.1115,210.1807,2076.0
2023-12-06 14:55:00,212.53,212.6,212.49,212.5,4627.0,210.1807,210.2499,210.1411,210.151,4627.0
2023-12-06 15:00:00,212.5,212.54,212.32,212.32,1218.0,210.151,210.1906,209.973,209.973,1218.0
2023-12-06 15:05:00,212.33,212.4,212.33,212.4,700.0,209.9829,210.0521,209.9829,210.0521,700.0
2023-12-06 15:10:00,212.41,212.41,212.23,212.36,2714.0,210.062,210.062,209.884,210.0126,2714.0
2023-12-06 15:15:00,212.32,212.33,212.14,212.15,1556.0,209.973,209.9829,209.795,209.8049,1556.0
2023-12-06 15:20:00,212.15,212.17,211.93,211.96,1501.0,209.8049,209.8247,209.5873,209.617,1501.0
2023-12-06 15:25:00,211.88,212.0,211.71,211.84,3588.0,209.5379,209.6566,209.3698,209.4983,3588.0
2023-12-06 15:30:00,211.8,211.95,211.8,211.94,3029.0,209.4588,209.6071,209.4588,209.5972,3029.0
2023-12-06 15:35:00,211.94,211.98,211.69,211.69,4908.0,209.5972,209.6368,209.35,209.35,4908.0
2023-12-06 15:40:00,211.7,211.98,211.66,211.97,7842.0,209.3599,209.6368,209.3203,209.6269,7842.0
2023-12-06 15:45:00,211.94,212.18,211.8,212.18,12489.0,209.5972,209.8346,209.4588,209.8346,12489.0
2023-12-06 15:50:00,212.12,212.26,211.81,211.88,20140.0,209.7752,209.9137,209.4687,209.5379,20140.0
2023-12-06 15:55:00,211.88,212.02,211.66,211.93,44745.0,209.5379,209.6763,209.3203,209.5873,44745.0
2023-12-07 09:30:00,212.35,212.35,212.33,212.33,2767.0,210.0027,210.0027,209.9829,209.9829,2767.0
2023-12-07 09:35:00,211.87,211.87,211.82,211.82,200.0,209.528,209.528,209.4786,209.4786,200.0
2023-12-07 09:40:00,212.07,212.52,212.0,212.27,2169.0,209.7258,210.1708,209.6566,209.9236,2169.0
2023-12-07 09:45:00,212.35,212.63,212.34,212.56,4619.0,210.0027,210.2796,209.9928,210.2104,4619.0
2023-12-07 09:50:00,212.74,212.93,212.74,212.93,2400.0,210.3884,210.5763,210.3884,210.5763,2400.0
2023-12-07 09:55:00,212.95,213.0,212.66,213.0,3246.0,210.5961,210.6455,210.3093,210.6455,3246.0
2023-12-07 10:00:00,212.92,213.05,212.88,212.88,1306.0,210.5664,210.695,210.5268,210.5268,1306.0
2023-12-07 10:05:00,212.81,213.01,212.75,212.92,4191.0,210.4576,210.6554,210.3983,210.5664,4191.0
2023-12-07 10:10:00,212.73,212.9,212.73,212.76,1142.0,210.3785,210.5466,210.3785,210.4082,1142.0
2023-12-07 10:15:00,212.78,212.98,212.78,212.98,1008.0,210.4279,210.6257,210.4279,210.6257,1008.0
2023-12-07 10:20:00,212.99,213.0,212.73,212.74,642.0,210.6356,210.6455,210.3785,210.3884,642.0
2023-12-07 10:25:00,212.67,212.82,212.33,212.81,3053.0,210.3192,210.4675,209.9829,210.4576,3053.0
2023-12-07 10:30:00,213.05,213.05,212.99,213.0,400.0,210.695,210.695,210.6356,210.6455,400.0
2023-12-07 10:35:00,213.02,213.12,213.01,213.02,708.0,210.6653,210.7642,210.6554,210.6653,708.0
2023-12-07 10:40:00,213.0,213.0,212.75,212.76,797.0,210.6455,210.6455,210.3983,210.4082,797.0
2023-12-07 10:45:00,212.72,213.0,212.72,213.0,919.0,210.3686,210.6455,210.3686,210.6455,919.0
2023-12-07 10:50:00,213.06,213.15,212.88,212.88,1808.0,210.7048,210.7939,210.5268,210.5268,1808.0
2023-12-07 10:55:00,212.61,212.61,212.53,212.61,489.0,210.2598,210.2598,210.1807,210.2598,489.0
2023-12-07 11:00:00,212.53,212.62,212.46,212.61,1100.0,210.1807,210.2697,210.1115,210.2598,1100.0
2023-12-07 11:05:00,212.68,212.83,212.67,212.79,909.0,210.329,210.4774,210.3192,210.4378,909.0
2023-12-07 11:10:00,212.91,212.91,212.53,212.64,1830.0,210.5565,210.5565,210.1807,210.2895,1830.0
2023-12-07 11:15:00,211.99,211.99,211.49,211.66,2601.0,209.6467,209.6467,209.1522,209.3203,2601.0
2023-12-07 11:20:00,211.62,211.93,211.62,211.75,1078.0,209.2808,209.5873,209.2808,209.4093,1078.0
2023-12-07 11:25:00,211.58,211.83,211.56,211.78,4034.0,209.2412,209.4884,209.2214,209.439,4034.0
2023-12-07 11:30:00,211.78,211.9,211.75,211.9,3851.0,209.439,209.5577,209.4093,209.5577,3851.0
2023-12-07 11:35:00,211.9,211.91,211.73,211.83,3310.0,209.5577,209.5676,209.3896,209.4884,3310.0
2023-12-07 11:40:00,211.83,211.9,211.6,211.68,3138.0,209.4884,209.5577,209.261,209.3401,3138.0
2023-12-07 11:45:00,211.68,211.76,211.53,211.55,3046.0,209.3401,209.4192,209.1918,209.2115,3046.0
2023-12-07 11:50:00,211.53,211.53,211.4,211.41,1300.0,209.1918,209.1918,209.0632,209.0731,1300.0
2023-12-07 11:55:00,211.35,211.51,211.31,211.51,1166.0,209.0138,209.172,208.9742,209.172,1166.0
2023-12-07 12:00:00,211.5,211.52,211.44,211.46,1128.0,209.1621,209.1819,209.1028,209.1225,1128.0
2023-12-07 12:05:00,211.46,211.52,211.33,211.37,2408.0,209.1225,209.1819,208.994,209.0335,2408.0
2023-12-07 12:10:00,211.32,211.32,211.0,211.01,1159.0,208.9841,208.9841,208.6676,208.6775,1159.0
2023-12-07 12:15:00,210.86,211.1,210.86,211.05,5723.0,208.5292,208.7665,208.5292,208.7171,5723.0
2023-12-07 12:20:00,210.97,211.13,210.85,210.86,2334.0,208.638,208.7962,208.5193,208.5292,2334.0
2023-12-07 12:25:00,210.94,211.32,210.94,211.32,3446.0,208.6083,208.9841,208.6083,208.9841,3446.0
2023-12-07 12:30:00,211.37,211.44,211.3,211.44,1034.0,209.0335,209.1028,208.9643,209.1028,1034.0
2023-12-07 12:35:00,211.53,211.69,211.46,211.46,1830.0,209.1918,209.35,209.1225,209.1225,1830.0
2023-12-07 12:40:00,211.66,211.68,211.44,211.49,1921.0,209.3203,209.3401,209.1028,209.1522,1921.0
2023-12-07 12:45:00,211.42,211.43,211.18,211.18,1200.0,209.083,209.0929,208.8456,208.8456,1200.0
2023-12-07 12:50:00,211.15,211.15,211.14,211.15,600.0,208.816,208.816,208.8061,208.816,600.0
2023-12-07 12:55:00,211.13,211.2,211.1,211.12,900.0,208.7962,208.8654,208.7665,208.7863,900.0
2023-12-07 13:00:00,211.19,211.25,211.15,211.21,1900.0,208.8555,208.9149,208.816,208.8753,1900.0
2023-12-07 13:05:00,211.28,211.29,211.21,211.29,700.0,208.9445,208.9544,208.8753,208.9544,700.0
2023-12-07 13:10:00,211.31,211.39,211.31,211.32,849.0,208.9742,209.0533,208.9742,208.9841,849.0
2023-12-07 13:15:00,211.44,211.53,211.44,211.51,1512.0,209.1028,209.1918,209.1028,209.172,1512.0
2023-12-07 13:20:00,211.46,211.51,211.31,211.38,2097.0,209.1225,209.172,208.9742,209.0434,2097.0
2023-12-07 13:25:00,211.3,211.36,211.3,211.36,400.0,208.9643,209.0236,208.9643,209.0236,400.0
2023-12-07 13:30:00,211.36,211.65,211.35,211.62,1765.0,209.0236,209.3104,209.0138,209.2808,1765.0
2023-12-07 13:35:00,211.61,211.61,211.61,211.61,143.0,209.2709,209.2709,209.2709,209.2709,143.0
2023-12-07 13:40:00,211.72,211.87,211.72,211.87,424.0,209.3797,209.528,209.3797,209.528,424.0
2023-12-07 13:45:00,211.88,211.93,211.86,211.93,300.0,209.5379,209.5873,209.5181,209.5873,300.0
2023-12-07 13:50:00,212.01,212.1,212.0,212.1,1516.0,209.6665,209.7555,209.6566,209.7555,1516.0
2023-12-07 13:55:00,212.08,212.14,212.07,212.14,1417.0,209.7357,209.795,209.7258,209.795,1417.0
2023-12-07 14:00:00,212.15,212.15,212.15,212.15,100.0,209.8049,209.8049,209.8049,209.8049,100.0
2023-12-07 14:05:00,212.24,212.29,212.16,212.29,950.0,209.8939,209.9434,209.8148,209.9434,950.0
2023-12-07 14:10:00,212.32,212.42,212.32,212.42,300.0,209.973,210.0719,209.973,210.0719,300.0
2023-12-07 14:15:00,212.41,212.56,212.36,212.56,3521.0,210.062,210.2104,210.0126,210.2104,3521.0
2023-12-07 14:20:00,212.61,212.78,212.58,212.74,1473.0,210.2598,210.4279,210.2302,210.3884,1473.0
2023-12-07 14:25:00,212.72,213.04,212.72,213.04,902.0,210.3686,210.6851,210.3686,210.6851,902.0
2023-12-07 14:30:00,213.18,213.18,213.0,213.07,3381.0,210.8235,210.8235,210.6455,210.7147,3381.0
2023-12-07 14:35:00,213.09,213.33,213.09,213.29,905.0,210.7345,210.9719,210.7345,210.9323,905.0
2023-12-07 14:40:00,213.27,213.45,213.26,213.28,2125.0,210.9125,211.0905,210.9026,210.9224,2125.0
2023-12-07 14:45:00,213.22,213.48,213.2,213.43,2598.0,210.8631,211.1202,210.8433,211.0708,2598.0
2023-12-07 14:50:00,213.55,213.59,213.47,213.55,3161.0,211.1894,211.229,211.1103,211.1894,3161.0
2023-12-07 14:55:00,213.51,213.62,213.5,213.62,1001.0,211.1499,211.2587,211.14,211.2587,1001.0
2023-12-07 15:00:00,213.52,213.52,213.41,213.51,1683.0,211.1598,211.1598,211.051,211.1499,1683.0
2023-12-07 15:05:00,213.49,213.49,213.38,213.4,3104.0,211.1301,211.1301,211.0213,211.0411,3104.0
2023-12-07 15:10:00,213.44,213.59,213.42,213.59,3414.0,211.0806,211.229,211.0609,211.229,3414.0
2023-12-07 15:15:00,213.67,213.75,213.51,213.51,2027.0,211.3081,211.3872,211.1499,211.1499,2027.0
2023-12-07 15:20:00,213.58,213.67,213.47,213.51,2731.0,211.2191,211.3081,211.1103,211.1499,2731.0
2023-12-07 15:25:00,213.48,213.73,213.46,213.58,5033.0,211.1202,211.3674,211.1004,211.2191,5033.0
2023-12-07 15:30:00,213.61,213.66,213.54,213.59,1886.0,211.2488,211.2982,211.1795,211.229,1886.0
2023-12-07 15:35:00,213.62,213.79,213.6,213.77,2755.0,211.2587,211.4268,211.2389,211.407,2755.0
2023-12-07 15:40:00,213.78,214.06,213.78,213.97,5473.0,211.4169,211.6938,211.4169,211.6048,5473.0
2023-12-07 15:45:00,213.99,214.0,213.84,213.89,6106.0,211.6246,211.6345,211.4762,211.5257,6106.0
2023-12-07 15:50:00,213.86,214.01,213.79,213.89,7141.0,211.496,211.6443,211.4268,211.5257,7141.0
2023-12-07 15:55:00,213.91,214.25,213.82,214.12,22584.0,211.5455,211.8817,211.4564,211.7531,22584.0
2023-12-08 09:30:00,213.73,214.04,212.67,214.04,4387.0,211.3674,211.674,210.3192,211.674,4387.0
2023-12-08 09:35:00,214.67,214.67,214.3,214.31,492.0,212.2971,212.2971,211.9311,211.941,492.0
2023-12-08 09:40:00,214.66,214.66,214.23,214.54,1470.0,212.2872,212.2872,211.8619,212.1685,1470.0
2023-12-08 09:45:00,214.58,215.0,214.56,214.93,1321.0,212.208,212.6234,212.1883,212.5542,1321.0
2023-12-08 09:50:00,214.88,214.88,214.54,214.54,600.0,212.5047,212.5047,212.1685,212.1685,600.0
2023-12-08 09:55:00,214.55,214.84,214.54,214.84,822.0,212.1784,212.4652,212.1685,212.4652,822.0
2023-12-08 10:00:00,214.71,215.29,214.64,215.18,1115.0,212.3366,212.9102,212.2674,212.8014,1115.0
2023-12-08 10:05:00,215.37,215.53,215.06,215.06,2590.0,212.9893,213.1475,212.6827,212.6827,2590.0
2023-12-08 10:10:00,215.2,215.35,214.98,215.26,1300.0,212.8212,212.9695,212.6036,212.8805,1300.0
2023-12-08 10:15:00,215.22,215.54,215.14,215.28,1200.0,212.841,213.1574,212.7619,212.9003,1200.0
2023-12-08 10:20:00,215.45,215.45,214.93,214.93,400.0,213.0684,213.0684,212.5542,212.5542,400.0
2023-12-08 10:25:00,214.8,214.8,214.26,214.26,801.0,212.4256,212.4256,211.8916,211.8916,801.0
2023-12-08 10:30:00,214.11,214.15,213.72,213.72,807.0,211.7432,211.7828,211.3576,211.3576,807.0
2023-12-08 10:35:00,213.59,213.79,213.39,213.68,2718.0,211.229,211.4268,211.0312,211.318,2718.0
2023-12-08 10:40:00,213.81,214.05,213.81,214.05,300.0,211.4466,211.6839,211.4466,211.6839,300.0
2023-12-08 10:45:00,214.03,214.23,213.93,214.21,3727.0,211.6641,211.8619,211.5652,211.8421,3727.0
2023-12-08 10:50:00,214.33,214.56,214.3,214.42,1100.0,211.9608,212.1883,211.9311,212.0498,1100.0
2023-12-08 10:55:00,214.53,214.69,214.43,214.69,1697.0,212.1586,212.3168,212.0597,212.3168,1697.0
2023-12-08 11:00:00,214.52,214.83,214.49,214.57,4924.0,212.1487,212.4553,212.119,212.1982,4924.0
2023-12-08 11:05:00,214.56,214.6,214.2,214.34,9632.0,212.1883,212.2278,211.8322,211.9707,9632.0
2023-12-08 11:10:00,214.43,214.43,214.34,214.41,329.0,212.0597,212.0597,211.9707,212.0399,329.0
2023-12-08 11:15:00,214.45,214.45,214.04,214.04,735.0,212.0795,212.0795,211.674,211.674,735.0
2023-12-08 11:20:00,214.0,214.25,213.99,214.25,500.0,211.6345,211.8817,211.6246,211.8817,500.0
2023-12-08 11:25:00,214.19,214.45,214.17,214.31,2194.0,211.8224,212.0795,211.8026,211.941,2194.0
2023-12-08 11:30:00,214.46,214.6,214.45,214.56,557.0,212.0894,212.2278,212.0795,212.1883,557.0
2023-12-08 11:35:00,214.78,214.78,214.38,214.49,1465.0,212.4058,212.4058,212.0103,212.119,1465.0
2023-12-08 11:40:00,214.43,214.43,214.28,214.38,537.0,212.0597,212.0597,211.9114,212.0103,537.0
2023-12-08 11:45:00,214.44,214.57,214.44,214.57,727.0,212.0696,212.1982,212.0696,212.1982,727.0
2023-12-08 11:50:00,214.64,214.75,214.47,214.62,2711.0,212.2674,212.3762,212.0993,212.2476,2711.0
2023-12-08 11:55:00,214.51,214.68,214.43,214.67,1035.0,212.1388,212.3069,212.0597,212.2971,1035.0
2023-12-08 12:00:00,214.69,214.73,214.68,214.72,963.0,212.3168,212.3564,212.3069,212.3465,963.0
2023-12-08 12:05:00,214.78,214.85,214.64,214.73,3268.0,212.4058,212.4751,212.2674,212.3564,3268.0
2023-12-08 12:10:00,214.69,214.69,214.4,214.41,3588.0,212.3168,212.3168,212.03,212.0399,3588.0
2023-12-08 12:15:00,214.28,214.64,214.28,214.64,1100.0,211.9114,212.2674,211.9114,212.2674,1100.0
2023-12-08 12:20:00,214.75,215.06,214.65,215.06,1000.0,212.3762,212.6827,212.2773,212.6827,1000.0
2023-12-08 12:25:00,214.9,215.28,214.88,215.28,2519.0,212.5245,212.9003,212.5047,212.9003,2519.0
2023-12-08 12:30:00,215.27,215.37,215.2,215.29,1600.0,212.8904,212.9893,212.8212,212.9102,1600.0
2023-12-08 12:35:00,215.28,215.43,215.27,215.43,1300.0,212.9003,213.0487,212.8904,213.0487,1300.0
2023-12-08 12:40:00,215.43,215.69,215.39,215.5,2000.0,213.0487,213.3058,213.0091,213.1179,2000.0
2023-12-08 12:45:00,215.58,215.8,215.51,215.78,2013.0,213.197,213.4146,213.1278,213.3948,2013.0
2023-12-08 12:50:00,215.76,215.76,215.44,215.53,4555.0,213.375,213.375,213.0585,213.1475,4555.0
2023-12-08 12:55:00,215.43,215.44,215.41,215.42,1596.0,213.0487,213.0585,213.0289,213.0388,1596.0
2023-12-08 13:00:00,215.22,215.24,215.15,215.22,1608.0,212.841,212.8608,212.7717,212.841,1608.0
2023-12-08 13:05:00,215.22,215.26,215.05,215.05,2118.0,212.841,212.8805,212.6729,212.6729,2118.0
2023-12-08 13:10:00,215.16,215.18,215.04,215.17,2317.0,212.7816,212.8014,212.663,212.7915,2317.0
2023-12-08 13:15:00,215.24,215.3,215.21,215.23,948.0,212.8608,212.9201,212.8311,212.8509,948.0
2023-12-08 13:20:00,215.3,215.77,215.27,215.77,3738.0,212.9201,213.3849,212.8904,213.3849,3738.0
2023-12-08 13:25:00,215.66,216.08,215.65,216.06,1300.0,213.2761,213.6915,213.2662,213.6717,1300.0
2023-12-08 13:30:00,216.05,216.11,215.73,215.73,16245.0,213.6618,213.7211,213.3453,213.3453,16245.0
2023-12-08 13:35:00,215.69,215.73,215.42,215.49,6083.0,213.3058,213.3453,213.0388,213.108,6083.0
2023-12-08 13:40:00,215.48,215.55,215.42,215.47,4536.0,213.0981,213.1673,213.0388,213.0882,4536.0
2023-12-08 13:45:00,215.41,215.75,215.41,215.75,1768.0,213.0289,213.3651,213.0289,213.3651,1768.0
2023-12-08 13:50:00,215.82,215.98,215.75,215.75,3510.0,213.4343,213.5926,213.3651,213.3651,3510.0
2023-12-08 13:55:00,215.75,215.75,215.7,215.73,695.0,213.3651,213.3651,213.3157,213.3453,695.0
2023-12-08 14:00:00,215.73,215.91,215.68,215.91,1030.0,213.3453,213.5233,213.2959,213.5233,1030.0
2023-12-08 14:05:00,215.91,216.1,215.91,216.09,2208.0,213.5233,213.7112,213.5233,213.7014,2208.0
2023-12-08 14:10:00,216.09,216.2,216.03,216.05,2911.0,213.7014,213.8101,213.642,213.6618,2911.0
2023-12-08 14:15:00,215.98,216.18,215.96,216.18,2424.0,213.5926,213.7904,213.5728,213.7904,2424.0
2023-12-08 14:20:00,216.19,216.28,216.18,216.28,900.0,213.8002,213.8893,213.7904,213.8893,900.0
2023-12-08 14:25:00,216.28,216.38,216.08,216.16,6029.0,213.8893,213.9881,213.6915,213.7706,6029.0
2023-12-08 14:30:00,216.04,216.05,215.97,216.03,1409.0,213.6519,213.6618,213.5827,213.642,1409.0
2023-12-08 14:35:00,216.06,216.25,216.05,216.25,5817.0,213.6717,213.8596,213.6618,213.8596,5817.0
2023-12-08 14:40:00,216.29,216.42,216.28,216.38,1150.0,213.8991,214.0277,213.8893,213.9881,1150.0
2023-12-08 14:45:00,216.28,216.41,216.2,216.3,5737.0,213.8893,214.0178,213.8101,213.909,5737.0
2023-12-08 14:50:00,216.41,216.66,216.41,216.66,3354.0,214.0178,214.2651,214.0178,214.2651,3354.0
2023-12-08 14:55:00,216.7,216.83,216.52,216.74,6046.0,214.3046,214.4332,214.1266,214.3442,6046.0
2023-12-08 15:00:00,216.7,216.8,216.58,216.65,3924.0,214.3046,214.4035,214.1859,214.2552,3924.0
2023-12-08 15:05:00,216.65,216.65,216.53,216.65,1826.0,214.2552,214.2552,214.1365,214.2552,1826.0
2023-12-08 15:10:00,216.64,216.64,216.43,216.55,2985.0,214.2453,214.2453,214.0376,214.1563,2985.0
2023-12-08 15:15:00,216.55,216.6,216.27,216.29,3772.0,214.1563,214.2057,213.8794,213.8991,3772.0
2023-12-08 15:20:00,216.19,216.19,216.0,216.06,1864.0,213.8002,213.8002,213.6123,213.6717,1864.0
2023-12-08 15:25:00,216.04,216.2,216.04,216.12,3113.0,213.6519,213.8101,213.6519,213.731,3113.0
2023-12-08 15:30:00,216.09,216.09,215.93,216.06,3121.0,213.7014,213.7014,213.5431,213.6717,3121.0
2023-12-08 15:35:00,216.08,216.38,216.03,216.37,4923.0,213.6915,213.9881,213.642,213.9783,4923.0
2023-12-08 15:40:00,216.32,216.46,216.28,216.28,4261.0,213.9288,214.0673,213.8893,213.8893,4261.0
2023-12-08 15:45:00,216.26,216.39,216.14,216.15,17353.0,213.8695,213.998,213.7508,213.7607,17353.0
2023-12-08 15:50:00,215.99,216.34,215.95,216.0,10567.0,213.6025,213.9486,213.5629,213.6123,10567.0
2023-12-08 15:55:00,216.04,216.29,215.93,215.99,25935.0,213.6519,213.8991,213.5431,213.6025,25935.0
2023-12-11 09:30:00,216.63,217.05,216.38,216.4,4250.0,214.2354,214.6507,213.9881,214.0079,4250.0
2023-12-11 09:35:00,217.42,218.28,217.41,218.15,1600.0,215.0167,215.8671,215.0068,215.7386,1600.0
2023-12-11 09:40:00,218.31,218.69,217.79,217.79,2694.0,215.8968,216.2726,215.3826,215.3826,2694.0
2023-12-11 09:45:00,218.12,219.0,217.83,219.0,4554.0,215.7089,216.5792,215.4221,216.5792,4554.0
2023-12-11 09:50:00,219.23,219.28,218.27,218.48,7682.0,216.8066,216.8561,215.8573,216.0649,7682.0
2023-12-11 09:55:00,218.52,218.57,218.01,218.57,1400.0,216.1045,216.1539,215.6001,216.1539,1400.0
2023-12-11 10:00:00,218.57,218.78,217.78,217.78,6360.0,216.1539,216.3616,215.3727,215.3727,6360.0
2023-12-11 10:05:00,218.14,218.41,217.77,217.87,9550.0,215.7287,215.9957,215.3628,215.4617,9550.0
2023-12-11 10:10:00,217.88,218.21,217.81,218.05,2173.0,215.4716,215.7979,215.4023,215.6397,2173.0
2023-12-11 10:15:00,217.84,217.99,217.82,217.82,1932.0,215.432,215.5804,215.4122,215.4122,1932.0
2023-12-11 10:20:00,217.82,217.96,217.68,217.78,5258.0,215.4122,215.5507,215.2738,215.3727,5258.0
2023-12-11 10:25:00,217.78,217.78,217.77,217.78,100.0,215.3727,215.3727,215.3628,215.3727,100.0
2023-12-11 10:30:00,217.74,218.23,217.73,218.11,3087.0,215.3331,215.8177,215.3232,215.699,3087.0
2023-12-11 10:35:00,218.03,218.18,218.0,218.03,3210.0,215.6199,215.7683,215.5902,215.6199,3210.0
2023-12-11 10:40:00,218.03,218.09,217.92,217.98,4791.0,215.6199,215.6792,215.5111,215.5705,4791.0
2023-12-11 10:45:00,217.93,218.22,217.93,218.16,7255.0,215.521,215.8078,215.521,215.7485,7255.0
2023-12-11 10:50:00,218.48,218.61,218.43,218.44,2649.0,216.0649,216.1935,216.0155,216.0254,2649.0
2023-12-11 10:55:00,218.4,218.4,218.13,218.13,1265.0,215.9858,215.9858,215.7188,215.7188,1265.0
2023-12-11 11:00:00,218.04,218.1,218.01,218.08,1380.0,215.6298,215.6891,215.6001,215.6694,1380.0
2023-12-11 11:05:00,217.99,218.1,217.89,217.89,2017.0,215.5804,215.6891,215.4815,215.4815,2017.0
2023-12-11 11:10:00,217.89,217.89,217.79,217.82,2942.0,215.4815,215.4815,215.3826,215.4122,2942.0
2023-12-11 11:15:00,217.81,218.15,217.81,218.12,5047.0,215.4023,215.7386,215.4023,215.7089,5047.0
2023-12-11 11:20:00,218.12,218.17,217.97,218.13,2906.0,215.7089,215.7584,215.5606,215.7188,2906.0
2023-12-11 11:25:00,218.08,218.3,218.05,218.22,2322.0,215.6694,215.8869,215.6397,215.8078,2322.0
2023-12-11 11:30:00,218.33,218.37,218.03,218.09,3889.0,215.9166,215.9562,215.6199,215.6792,3889.0
2023-12-11 11:35:00,218.0,218.25,217.99,218.23,2828.0,215.5902,215.8375,215.5804,215.8177,2828.0
2023-12-11 11:40:00,218.25,218.39,218.14,218.37,1329.0,215.8375,215.9759,215.7287,215.9562,1329.0
2023-12-11 11:45:00,218.58,218.74,218.55,218.66,3408.0,216.1638,216.3221,216.1342,216.2429,3408.0
2023-12-11 11:50:00,218.67,218.9,218.67,218.86,2715.0,216.2528,216.4803,216.2528,216.4407,2715.0
2023-12-11 11:55:00,218.82,218.84,218.74,218.84,2767.0,216.4012,216.421,216.3221,216.421,2767.0
2023-12-11 12:00:00,218.78,218.84,218.52,218.67,3767.0,216.3616,216.421,216.1045,216.2528,3767.0
2023-12-11 12:05:00,218.75,218.75,218.64,218.64,1347.0,216.332,216.332,216.2232,216.2232,1347.0
2023-12-11 12:10:00,218.68,218.68,218.63,218.67,600.0,216.2627,216.2627,216.2133,216.2528,600.0
2023-12-11 12:15:00,218.67,218.67,218.48,218.54,4350.0,216.2528,216.2528,216.0649,216.1243,4350.0
2023-12-11 12:20:00,218.55,218.58,218.21,218.23,3389.0,216.1342,216.1638,215.7979,215.8177,3389.0
2023-12-11 12:25:00,218.23,218.24,218.15,218.18,2025.0,215.8177,215.8276,215.7386,215.7683,2025.0
2023-12-11 12:30:00,218.18,218.2,217.99,218.03,4905.0,215.7683,215.788,215.5804,215.6199,4905.0
2023-12-11 12:35:00,218.15,218.44,218.15,218.32,2040.0,215.7386,216.0254,215.7386,215.9067,2040.0
2023-12-11 12:40:00,218.32,218.34,218.21,218.3,3061.0,215.9067,215.9265,215.7979,215.8869,3061.0
2023-12-11 12:45:00,218.29,218.31,218.02,218.06,3274.0,215.877,215.8968,215.61,215.6496,3274.0
2023-12-11 12:50:00,218.12,218.12,218.05,218.07,3028.0,215.7089,215.7089,215.6397,215.6595,3028.0
2023-12-11 12:55:00,218.03,218.13,217.96,218.13,3265.0,215.6199,215.7188,215.5507,215.7188,3265.0
2023-12-11 13:00:00,218.06,218.17,217.84,218.12,3907.0,215.6496,215.7584,215.432,215.7089,3907.0
2023-12-11 13:05:00,218.16,218.25,218.13,218.2,1006.0,215.7485,215.8375,215.7188,215.788,1006.0
2023-12-11 13:10:00,218.15,218.55,218.15,218.47,2277.0,215.7386,216.1342,215.7386,216.055,2277.0
2023-12-11 13:15:00,218.46,218.51,218.35,218.35,2946.0,216.0452,216.0946,215.9364,215.9364,2946.0
2023-12-11 13:20:00,218.3,218.44,218.29,218.44,2848.0,215.8869,216.0254,215.877,216.0254,2848.0
2023-12-11 13:25:00,218.51,218.77,218.38,218.68,3705.0,216.0946,216.3517,215.966,216.2627,3705.0
2023-12-11 13:30:00,218.77,218.78,218.61,218.61,6227.0,216.3517,216.3616,216.1935,216.1935,6227.0
2023-12-11 13:35:00,218.62,218.62,218.4,218.49,3383.0,216.2034,216.2034,215.9858,216.0748,3383.0
2023-12-11 13:40:00,218.54,218.54,218.34,218.34,2400.0,216.1243,216.1243,215.9265,215.9265,2400.0
2023-12-11 13:45:00,218.26,218.27,218.24,218.24,1942.0,215.8474,215.8573,215.8276,215.8276,1942.0
2023-12-11 13:50:00,218.31,218.38,218.2,218.38,2237.0,215.8968,215.966,215.788,215.966,2237.0
2023-12-11 13:55:00,218.34,218.35,218.19,218.23,2513.0,215.9265,215.9364,215.7781,215.8177,2513.0
2023-12-11 14:00:00,218.26,218.39,218.16,218.39,3238.0,215.8474,215.9759,215.7485,215.9759,3238.0
2023-12-11 14:05:00,218.28,218.43,218.26,218.41,1579.0,215.8671,216.0155,215.8474,215.9957,1579.0
2023-12-11 14:10:00,218.4,218.47,218.38,218.42,1121.0,215.9858,216.055,215.966,216.0056,1121.0
2023-12-11 14:15:00,218.48,218.54,218.41,218.49,2044.0,216.0649,216.1243,215.9957,216.0748,2044.0
2023-12-11 14:20:00,218.56,218.74,218.51,218.71,2261.0,216.1441,216.3221,216.0946,216.2924,2261.0
2023-12-11 14:25:00,218.74,218.75,218.59,218.75,5230.0,216.3221,216.332,216.1737,216.332,5230.0
2023-12-11 14:30:00,218.64,218.8,218.64,218.79,2861.0,216.2232,216.3814,216.2232,216.3715,2861.0
2023-12-11 14:35:00,218.78,219.06,218.72,219.01,6349.0,216.3616,216.6385,216.3023,216.5891,6349.0
2023-12-11 14:40:00,219.01,219.01,218.83,218.93,1706.0,216.5891,216.5891,216.4111,216.51,1706.0
2023-12-11 14:45:00,218.99,218.99,218.81,218.98,2564.0,216.5693,216.5693,216.3913,216.5594,2564.0
2023-12-11 14:50:00,218.99,218.99,218.87,218.91,1102.0,216.5693,216.5693,216.4506,216.4902,1102.0
2023-12-11 14:55:00,218.88,218.89,218.73,218.81,5345.0,216.4605,216.4704,216.3122,216.3913,5345.0
2023-12-11 15:00:00,218.76,218.76,218.56,218.56,2844.0,216.3418,216.3418,216.1441,216.1441,2844.0
2023-12-11 15:05:00,218.55,218.65,218.55,218.65,4163.0,216.1342,216.2331,216.1342,216.2331,4163.0
2023-12-11 15:10:00,218.57,218.68,218.51,218.68,2522.0,216.1539,216.2627,216.0946,216.2627,2522.0
2023-12-11 15:15:00,218.78,218.78,218.64,218.78,4608.0,216.3616,216.3616,216.2232,216.3616,4608.0
2023-12-11 15:20:00,218.78,218.82,218.68,218.8,3505.0,216.3616,216.4012,216.2627,216.3814,3505.0
2023-12-11 15:25:00,218.8,218.8,218.61,218.61,3611.0,216.3814,216.3814,216.1935,216.1935,3611.0
2023-12-11 15:30:00,218.63,218.7,218.57,218.7,6124.0,216.2133,216.2825,216.1539,216.2825,6124.0
2023-12-11 15:35:00,218.68,218.82,218.63,218.8,3208.0,216.2627,216.4012,216.2133,216.3814,3208.0
2023-12-11 15:40:00,218.83,218.88,218.61,218.61,7846.0,216.4111,216.4605,216.1935,216.1935,7846.0
2023-12-11 15:45:00,218.59,218.83,218.51,218.79,4956.0,216.1737,216.4111,216.0946,216.3715,4956.0
2023-12-11 15:50:00,218.74,218.85,218.57,218.81,13322.0,216.3221,216.4308,216.1539,216.3913,13322.0
2023-12-11 15:55:00,218.84,219.01,218.77,218.85,37621.0,216.421,216.5891,216.3517,216.4308,37621.0
2023-12-12 09:30:00,220.59,221.0,219.79,220.43,8750.0,218.1516,218.5571,217.3605,217.9934,8750.0
2023-12-12 09:35:00,220.69,220.69,219.56,219.97,3461.0,218.2505,218.2505,217.133,217.5385,3461.0
2023-12-12 09:40:00,219.93,219.93,219.38,219.41,2978.0,217.4989,217.4989,216.955,216.9847,2978.0
2023-12-12 09:45:00,219.61,219.79,219.4,219.41,3900.0,217.1824,217.3605,216.9748,216.9847,3900.0
2023-12-12 09:50:00,219.39,219.85,219.29,219.53,11993.0,216.9649,217.4198,216.866,217.1033,11993.0
2023-12-12 09:55:00,219.59,219.89,219.32,219.76,11330.0,217.1627,217.4594,216.8957,217.3308,11330.0
2023-12-12 10:00:00,219.76,219.94,219.41,219.42,4478.0,217.3308,217.5088,216.9847,216.9945,4478.0
2023-12-12 10:05:00,219.64,219.69,219.12,219.47,6439.0,217.2121,217.2616,216.6979,217.044,6439.0
2023-12-12 10:10:00,219.34,219.52,219.0,219.08,4420.0,216.9154,217.0934,216.5792,216.6583,4420.0
2023-12-12 10:15:00,218.99,219.04,218.86,219.04,2091.0,216.5693,216.6187,216.4407,216.6187,2091.0
2023-12-12 10:20:00,219.06,219.06,218.71,218.71,1494.0,216.6385,216.6385,216.2924,216.2924,1494.0
2023-12-12 10:25:00,218.66,218.89,218.41,218.69,4319.0,216.2429,216.4704,215.9957,216.2726,4319.0
2023-12-12 10:30:00,218.65,218.96,218.65,218.84,1792.0,216.2331,216.5396,216.2331,216.421,1792.0
2023-12-12 10:35:00,218.84,219.03,218.74,218.91,2155.0,216.421,216.6089,216.3221,216.4902,2155.0
2023-12-12 10:40:00,218.88,219.35,218.79,219.31,3129.0,216.4605,216.9253,216.3715,216.8858,3129.0
2023-12-12 10:45:00,219.27,219.5,219.25,219.36,1331.0,216.8462,217.0737,216.8264,216.9352,1331.0
2023-12-12 10:50:00,219.22,219.5,219.05,219.5,1758.0,216.7968,217.0737,216.6286,217.0737,1758.0
2023-12-12 10:55:00,219.46,219.8,219.46,219.8,4535.0,217.0341,217.3703,217.0341,217.3703,4535.0
2023-12-12 11:00:00,219.82,219.98,219.82,219.89,1160.0,217.3901,217.5484,217.3901,217.4594,1160.0
2023-12-12 11:05:00,219.98,220.12,219.92,220.12,2614.0,217.5484,217.6868,217.489,217.6868,2614.0
2023-12-12 11:10:00,220.16,220.29,219.92,220.27,2376.0,217.7264,217.8549,217.489,217.8351,2376.0
2023-12-12 11:15:00,220.21,220.26,220.06,220.19,1536.0,217.7758,217.8253,217.6275,217.756,1536.0
2023-12-12 11:20:00,220.19,220.23,220.04,220.06,2321.0,217.756,217.7956,217.6077,217.6275,2321.0
2023-12-12 11:25:00,220.09,220.23,220.09,220.18,8518.0,217.6571,217.7956,217.6571,217.7461,8518.0
2023-12-12 11:30:00,220.18,220.91,220.18,220.68,5244.0,217.7461,218.4681,217.7461,218.2406,5244.0
2023-12-12 11:35:00,220.72,220.81,220.57,220.57,6360.0,218.2802,218.3692,218.1318,218.1318,6360.0
2023-12-12 11:40:00,220.5,220.78,220.46,220.71,2699.0,218.0626,218.3395,218.023,218.2703,2699.0
2023-12-12 11:45:00,220.87,220.91,220.78,220.86,949.0,218.4285,218.4681,218.3395,218.4186,949.0
2023-12-12 11:50:00,220.78,220.93,220.73,220.79,2755.0,218.3395,218.4879,218.2901,218.3494,2755.0
2023-12-12 11:55:00,220.78,220.81,220.45,220.47,2806.0,218.3395,218.3692,218.0132,218.0329,2806.0
2023-12-12 12:00:00,220.34,220.86,220.34,220.86,1930.0,217.9044,218.4186,217.9044,218.4186,1930.0
2023-12-12 12:05:00,220.75,220.91,220.58,220.58,1855.0,218.3098,218.4681,218.1417,218.1417,1855.0
2023-12-12 12:10:00,220.68,220.68,220.31,220.31,500.0,218.2406,218.2406,217.8747,217.8747,500.0
2023-12-12 12:15:00,220.44,220.84,220.36,220.71,2566.0,218.0033,218.3988,217.9242,218.2703,2566.0
2023-12-12 12:20:00,220.77,220.84,220.75,220.84,500.0,218.3296,218.3988,218.3098,218.3988,500.0
2023-12-12 12:25:00,220.83,220.88,220.67,220.71,1202.0,218.389,218.4384,218.2307,218.2703,1202.0
2023-12-12 12:30:00,220.8,220.84,220.62,220.84,800.0,218.3593,218.3988,218.1813,218.3988,800.0
2023-12-12 12:35:00,220.84,220.98,220.83,220.98,1993.0,218.3988,218.5373,218.389,218.5373,1993.0
2023-12-12 12:40:00,220.82,220.88,220.74,220.85,1454.0,218.3791,218.4384,218.3,218.4087,1454.0
2023-12-12 12:45:00,220.87,220.87,220.73,220.83,1713.0,218.4285,218.4285,218.2901,218.389,1713.0
2023-12-12 12:50:00,220.73,220.83,220.55,220.59,1300.0,218.2901,218.389,218.1121,218.1516,1300.0
2023-12-12 12:55:00,220.61,220.76,220.61,220.76,1922.0,218.1714,218.3197,218.1714,218.3197,1922.0
2023-12-12 13:00:00,220.61,220.74,220.41,220.74,1991.0,218.1714,218.3,217.9736,218.3,1991.0
2023-12-12 13:05:00,220.58,220.91,220.58,220.69,3200.0,218.1417,218.4681,218.1417,218.2505,3200.0
2023-12-12 13:10:00,220.76,220.83,220.76,220.8,630.0,218.3197,218.389,218.3197,218.3593,630.0
2023-12-12 13:15:00,220.67,220.85,220.67,220.75,694.0,218.2307,218.4087,218.2307,218.3098,694.0
2023-12-12 13:20:00,220.84,220.95,220.7,220.89,2655.0,218.3988,218.5076,218.2604,218.4483,2655.0
2023-12-12 13:25:00,220.89,220.9,220.74,220.88,2459.0,218.4483,218.4582,218.3,218.4384,2459.0
2023-12-12 13:30:00,220.92,221.0,220.81,220.81,3381.0,218.478,218.5571,218.3692,218.3692,3381.0
2023-12-12 13:35:00,220.84,220.96,220.83,220.96,2007.0,218.3988,218.5175,218.389,218.5175,2007.0
2023-12-12 13:40:00,220.82,220.95,220.8,220.83,1518.0,218.3791,218.5076,218.3593,218.389,1518.0
2023-12-12 13:45:00,220.96,221.12,220.96,221.06,2052.0,218.5175,218.6758,218.5175,218.6164,2052.0
2023-12-12 13:50:00,221.06,221.12,221.01,221.05,850.0,218.6164,218.6758,218.567,218.6065,850.0
2023-12-12 13:55:00,221.05,221.15,220.97,221.15,2505.0,218.6065,218.7054,218.5274,218.7054,2505.0
2023-12-12 14:00:00,221.19,221.26,220.89,220.94,2552.0,218.745,218.8142,218.4483,218.4977,2552.0
2023-12-12 14:05:00,220.91,221.02,220.9,220.91,2376.0,218.4681,218.5769,218.4582,218.4681,2376.0
2023-12-12 14:10:00,220.94,220.96,220.88,220.88,875.0,218.4977,218.5175,218.4384,218.4384,875.0
2023-12-12 14:15:00,220.8,221.15,220.8,221.07,1100.0,218.3593,218.7054,218.3593,218.6263,1100.0
2023-12-12 14:20:00,221.07,221.07,220.92,220.92,1020.0,218.6263,218.6263,218.478,218.478,1020.0
2023-12-12 14:25:00,220.89,220.94,220.84,220.84,2486.0,218.4483,218.4977,218.3988,218.3988,2486.0
2023-12-12 14:30:00,220.92,220.99,220.91,220.98,1592.0,218.478,218.5472,218.4681,218.5373,1592.0
2023-12-12 14:35:00,220.94,221.04,220.94,221.04,1598.0,218.4977,218.5966,218.4977,218.5966,1598.0
2023-12-12 14:40:00,221.06,221.26,221.06,221.15,2042.0,218.6164,218.8142,218.6164,218.7054,2042.0
2023-12-12 14:45:00,221.23,221.23,221.14,221.16,2452.0,218.7845,218.7845,218.6955,218.7153,2452.0
2023-12-12 14:50:00,221.22,221.3,221.21,221.26,2100.0,218.7746,218.8538,218.7648,218.8142,2100.0
2023-12-12 14:55:00,221.31,221.39,221.29,221.33,2403.0,218.8637,218.9428,218.8439,218.8834,2403.0
2023-12-12 15:00:00,221.38,221.54,221.36,221.53,2238.0,218.9329,219.0911,218.9131,219.0812,2238.0
2023-12-12 15:05:00,221.6,221.65,221.45,221.49,2230.0,219.1504,219.1999,219.0021,219.0417,2230.0
2023-12-12 15:10:00,221.45,221.71,221.2,221.64,7195.0,219.0021,219.2592,218.7549,219.19,7195.0
2023-12-12 15:15:00,221.78,221.92,221.78,221.88,4707.0,219.3285,219.4669,219.3285,219.4274,4707.0
2023-12-12 15:20:00,221.9,221.99,221.79,221.86,5472.0,219.4471,219.5361,219.3383,219.4076,5472.0
2023-12-12 15:25:00,221.92,222.08,221.8,221.85,2868.0,219.4669,219.6251,219.3482,219.3977,2868.0
2023-12-12 15:30:00,221.85,221.85,221.47,221.47,2534.0,219.3977,219.3977,219.0219,219.0219,2534.0
2023-12-12 15:35:00,221.42,221.42,220.97,220.97,3108.0,218.9724,218.9724,218.5274,218.5274,3108.0
2023-12-12 15:40:00,221.01,221.21,220.96,221.06,7227.0,218.567,218.7648,218.5175,218.6164,7227.0
2023-12-12 15:45:00,221.12,221.12,220.71,220.8,7218.0,218.6758,218.6758,218.2703,218.3593,7218.0
2023-12-12 15:50:00,220.74,220.81,220.54,220.58,11837.0,218.3,218.3692,218.1022,218.1417,11837.0
2023-12-12 15:55:00,220.63,220.93,220.63,220.9,33436.0,218.1912,218.4879,218.1912,218.4582,33436.0
2023-12-13 09:30:00,221.09,221.09,221.09,221.09,5891.0,218.6461,218.6461,218.6461,218.6461,5891.0
2023-12-13 09:35:00,221.15,221.15,221.07,221.1,604.0,218.7054,218.7054,218.6263,218.656,604.0
2023-12-13 09:40:00,220.8,220.8,220.8,220.8,200.0,218.3593,218.3593,218.3593,218.3593,200.0
2023-12-13 09:45:00,221.05,221.05,221.04,221.05,353.0,218.6065,218.6065,218.5966,218.6065,353.0
2023-12-13 09:50:00,221.07,221.16,220.9,220.9,953.0,218.6263,218.7153,218.4582,218.4582,953.0
2023-12-13 09:55:00,220.82,220.97,220.67,220.75,1001.0,218.3791,218.5274,218.2307,218.3098,1001.0
2023-12-13 10:00:00,220.82,220.82,220.69,220.69,800.0,218.3791,218.3791,218.2505,218.2505,800.0
2023-12-13 10:05:00,220.92,221.15,220.92,221.15,5519.0,218.478,218.7054,218.478,218.7054,5519.0
2023-12-13 10:10:00,221.26,221.29,221.21,221.28,7740.0,218.8142,218.8439,218.7648,218.834,7740.0
2023-12-13 10:15:00,221.28,221.47,221.25,221.35,2162.0,218.834,219.0219,218.8043,218.9032,2162.0
2023-12-13 10:20:00,221.29,221.32,221.27,221.3,1000.0,218.8439,218.8735,218.8241,218.8538,1000.0
2023-12-13 10:25:00,221.33,221.45,221.15,221.15,5001.0,218.8834,219.0021,218.7054,218.7054,5001.0
2023-12-13 10:30:00,221.13,221.24,221.13,221.14,3610.0,218.6856,218.7944,218.6856,218.6955,3610.0
2023-12-13 10:35:00,221.12,221.32,221.11,221.32,1107.0,218.6758,218.8735,218.6659,218.8735,1107.0
2023-12-13 10:40:00,221.12,221.15,220.91,220.91,6123.0,218.6758,218.7054,218.4681,218.4681,6123.0
2023-12-13 10:45:00,220.81,220.93,220.8,220.93,500.0,218.3692,218.4879,218.3593,218.4879,500.0
2023-12-13 10:50:00,221.03,221.03,220.87,220.98,1733.0,218.5867,218.5867,218.4285,218.5373,1733.0
2023-12-13 10:55:00,220.85,220.91,220.85,220.91,310.0,218.4087,218.4681,218.4087,218.4681,310.0
2023-12-13 11:00:00,220.8,220.8,220.26,220.26,765.0,218.3593,218.3593,217.8253,217.8253,765.0
2023-12-13 11:05:00,220.4,221.24,220.11,220.94,15821.0,217.9637,218.7944,217.6769,218.4977,15821.0
2023-12-13 11:10:00,220.94,220.94,220.94,220.94,0.0,218.4977,218.4977,218.4977,218.4977,0.0
2023-12-13 11:15:00,220.49,220.6,220.23,220.44,621.0,218.0527,218.1615,217.7956,218.0033,621.0
2023-12-13 11:20:00,220.35,220.42,220.21,220.21,837.0,217.9143,217.9835,217.7758,217.7758,837.0
2023-12-13 11:25:00,220.14,220.37,220.14,220.34,480.0,217.7066,217.934,217.7066,217.9044,480.0
2023-12-13 11:30:00,220.17,220.25,220.09,220.12,918.0,217.7363,217.8154,217.6571,217.6868,918.0
2023-12-13 11:35:00,220.18,220.43,220.18,220.34,1087.0,217.7461,217.9934,217.7461,217.9044,1087.0
2023-12-13 11:40:00,220.21,220.25,220.05,220.05,602.0,217.7758,217.8154,217.6176,217.6176,602.0
2023-12-13 11:45:00,220.19,220.36,220.19,220.36,600.0,217.756,217.9242,217.756,217.9242,600.0
2023-12-13 11:50:00,220.3,220.38,220.26,220.26,1500.0,217.8648,217.9439,217.8253,217.8253,1500.0
2023-12-13 11:55:00,220.27,220.36,220.18,220.27,1558.0,217.8351,217.9242,217.7461,217.8351,1558.0
2023-12-13 12:00:00,220.3,220.3,220.14,220.22,1799.0,217.8648,217.8648,217.7066,217.7857,1799.0
2023-12-13 12:05:00,220.2,220.28,220.19,220.27,736.0,217.7659,217.845,217.756,217.8351,736.0
2023-12-13 12:10:00,220.21,220.22,220.14,220.16,600.0,217.7758,217.7857,217.7066,217.7264,600.0
2023-12-13 12:15:00,220.17,220.33,220.15,220.15,1370.0,217.7363,217.8945,217.7165,217.7165,1370.0
2023-12-13 12:20:00,220.32,220.32,219.98,219.98,2331.0,217.8846,217.8846,217.5484,217.5484,2331.0
2023-12-13 12:25:00,220.02,220.08,220.0,220.01,688.0,217.5879,217.6472,217.5681,217.578,688.0
2023-12-13 12:30:00,220.05,220.12,219.9,219.91,1410.0,217.6176,217.6868,217.4692,217.4791,1410.0
2023-12-13 12:35:00,220.03,220.25,220.03,220.25,1014.0,217.5978,217.8154,217.5978,217.8154,1014.0
2023-12-13 12:40:00,220.12,220.22,220.09,220.15,611.0,217.6868,217.7857,217.6571,217.7165,611.0
2023-12-13 12:45:00,220.09,220.15,219.98,220.11,1208.0,217.6571,217.7165,217.5484,217.6769,1208.0
2023-12-13 12:50:00,220.1,220.16,220.06,220.06,307.0,217.667,217.7264,217.6275,217.6275,307.0
2023-12-13 12:55:00,220.06,220.14,219.99,220.0,1780.0,217.6275,217.7066,217.5582,217.5681,1780.0
2023-12-13 13:00:00,220.05,220.07,219.6,219.8,2001.0,217.6176,217.6374,217.1726,217.3703,2001.0
2023-12-13 13:05:00,219.88,220.06,219.81,220.06,1200.0,217.4495,217.6275,217.3802,217.6275,1200.0
2023-12-13 13:10:00,220.09,220.09,220.07,220.07,400.0,217.6571,217.6571,217.6374,217.6374,400.0
2023-12-13 13:15:00,220.14,220.16,220.09,220.16,1102.0,217.7066,217.7264,217.6571,217.7264,1102.0
2023-12-13 13:20:00,220.11,220.11,220.0,220.07,303.0,217.6769,217.6769,217.5681,217.6374,303.0
2023-12-13 13:25:00,220.14,220.14,220.05,220.05,200.0,217.7066,217.7066,217.6176,217.6176,200.0
2023-12-13 13:30:00,220.01,220.13,220.0,220.06,1097.0,217.578,217.6967,217.5681,217.6275,1097.0
2023-12-13 13:35:00,220.06,220.06,220.06,220.06,0.0,217.6275,217.6275,217.6275,217.6275,0.0
2023-12-13 13:40:00,219.95,219.95,219.88,219.89,700.0,217.5187,217.5187,217.4495,217.4594,700.0
2023-12-13 13:45:00,219.9,220.16,219.86,219.89,2057.0,217.4692,217.7264,217.4297,217.4594,2057.0
2023-12-13 13:50:00,220.05,220.25,220.05,220.25,900.0,217.6176,217.8154,217.6176,217.8154,900.0
2023-12-13 13:55:00,220.35,220.35,220.26,220.26,474.0,217.9143,217.9143,217.8253,217.8253,474.0
2023-12-13 14:00:00,220.42,221.6,220.42,221.31,13981.0,217.9835,219.1504,217.9835,218.8637,13981.0
2023-12-13 14:05:00,221.55,221.64,221.3,221.38,1207.0,219.101,219.19,218.8538,218.9329,1207.0
2023-12-13 14:10:00,221.43,221.52,221.15,221.52,8748.0,218.9823,219.0713,218.7054,219.0713,8748.0
2023-12-13 14:15:00,221.43,221.63,221.35,221.37,1584.0,218.9823,219.1801,218.9032,218.923,1584.0
2023-12-13 14:20:00,221.53,221.78,221.38,221.56,2261.0,219.0812,219.3285,218.9329,219.1109,2261.0
2023-12-13 14:25:00,221.42,221.79,221.42,221.71,1100.0,218.9724,219.3383,218.9724,219.2592,1100.0
2023-12-13 14:30:00,221.72,222.0,221.44,222.0,4317.0,219.2691,219.546,218.9922,219.546,4317.0
2023-12-13 14:35:00,222.3,222.48,222.01,222.48,1446.0,219.8427,220.0207,219.5559,220.0207,1446.0
2023-12-13 14:40:00,222.79,223.27,222.71,222.78,4535.0,220.3273,220.802,220.2482,220.3174,4535.0
2023-12-13 14:45:00,222.96,223.17,222.96,223.02,501.0,220.4954,220.7031,220.4954,220.5548,501.0
2023-12-13 14:50:00,223.33,223.33,223.2,223.2,401.0,220.8613,220.8613,220.7328,220.7328,401.0
2023-12-13 14:55:00,223.3,223.62,223.3,223.61,1373.0,220.8317,221.1481,220.8317,221.1382,1373.0
2023-12-13 15:00:00,223.57,224.42,223.45,224.42,1734.0,221.0987,221.9393,220.98,221.9393,1734.0
2023-12-13 15:05:00,224.46,224.73,224.02,224.12,3886.0,221.9788,222.2458,221.5437,221.6426,3886.0
2023-12-13 15:10:00,224.17,224.17,223.77,223.99,4041.0,221.692,221.692,221.2965,221.514,4041.0
2023-12-13 15:15:00,223.98,224.42,223.97,224.15,3000.0,221.5041,221.9393,221.4942,221.6723,3000.0
2023-12-13 15:20:00,224.15,224.25,223.5,223.5,5692.0,221.6723,221.7712,221.0294,221.0294,5692.0
2023-12-13 15:25:00,223.3,223.65,223.17,223.65,4036.0,220.8317,221.1778,220.7031,221.1778,4036.0
2023-12-13 15:30:00,223.36,223.36,222.9,222.91,7868.0,220.891,220.891,220.4361,220.446,7868.0
2023-12-13 15:35:00,223.03,224.17,223.03,223.81,4965.0,220.5646,221.692,220.5646,221.336,4965.0
2023-12-13 15:40:00,223.99,223.99,223.52,223.64,3471.0,221.514,221.514,221.0492,221.1679,3471.0
2023-12-13 15:45:00,223.55,223.8,223.49,223.51,5258.0,221.0789,221.3261,221.0196,221.0393,5258.0
2023-12-13 15:50:00,223.57,223.64,223.29,223.43,10512.0,221.0987,221.1679,220.8218,220.9602,10512.0
2023-12-13 15:55:00,223.48,223.74,223.4,223.7,21939.0,221.0097,221.2668,220.9306,221.2272,21939.0
2023-12-14 09:30:00,224.88,225.0,224.06,224.83,8564.0,222.3942,222.5129,221.5833,222.3447,8564.0
2023-12-14 09:35:00,224.56,224.56,223.75,224.45,6455.0,222.0777,222.0777,221.2767,221.9689,6455.0
2023-12-14 09:40:00,224.56,225.3,224.48,225.02,4408.0,222.0777,222.8095,221.9986,222.5326,4408.0
2023-12-14 09:45:00,225.14,225.24,224.57,224.57,8456.0,222.6513,222.7502,222.0876,222.0876,8456.0
2023-12-14 09:50:00,224.34,224.41,223.62,223.62,3442.0,221.8602,221.9294,221.1481,221.1481,3442.0
2023-12-14 09:55:00,223.66,224.07,223.55,223.84,5600.0,221.1877,221.5931,221.0789,221.3657,5600.0
2023-12-14 10:00:00,223.97,224.01,223.4,224.01,27900.0,221.4942,221.5338,220.9306,221.5338,27900.0
2023-12-14 10:05:00,223.91,224.06,223.12,223.28,6732.0,221.4349,221.5833,220.6536,220.8119,6732.0
2023-12-14 10:10:00,223.14,223.31,222.21,222.25,7796.0,220.6734,220.8415,219.7537,219.7933,7796.0
2023-12-14 10:15:00,221.81,222.4,221.58,221.84,15063.0,219.3581,219.9416,219.1307,219.3878,15063.0
2023-12-14 10:20:00,221.9,222.13,221.67,221.77,4562.0,219.4471,219.6746,219.2197,219.3186,4562.0
2023-12-14 10:25:00,221.49,221.89,221.47,221.87,6435.0,219.0417,219.4372,219.0219,219.4175,6435.0
2023-12-14 10:30:00,221.83,222.06,221.59,222.06,3942.0,219.3779,219.6054,219.1406,219.6054,3942.0
2023-12-14 10:35:00,221.99,221.99,221.32,221.87,4289.0,219.5361,219.5361,218.8735,219.4175,4289.0
2023-12-14 10:40:00,222.0,222.38,222.0,222.28,6804.0,219.546,219.9218,219.546,219.8229,6804.0
2023-12-14 10:45:00,222.28,222.47,222.21,222.47,14635.0,219.8229,220.0108,219.7537,220.0108,14635.0
2023-12-14 10:50:00,222.37,222.55,222.35,222.49,3239.0,219.9119,220.0899,219.8922,220.0306,3239.0
2023-12-14 10:55:00,222.56,222.91,222.45,222.81,22661.0,220.0998,220.446,219.9911,220.3471,22661.0
2023-12-14 11:00:00,222.81,223.06,222.72,223.04,16194.0,220.3471,220.5943,220.2581,220.5745,16194.0
2023-12-14 11:05:00,223.08,223.13,222.76,222.86,1816.0,220.6141,220.6635,220.2976,220.3965,1816.0
2023-12-14 11:10:00,222.78,222.87,222.27,222.46,8769.0,220.3174,220.4064,219.813,220.0009,8769.0
2023-12-14 11:15:00,222.46,222.72,222.3,222.68,7289.0,220.0009,220.2581,219.8427,220.2185,7289.0
2023-12-14 11:20:00,222.68,222.69,222.51,222.52,634.0,220.2185,220.2284,220.0504,220.0603,634.0
2023-12-14 11:25:00,222.53,222.65,222.3,222.49,5217.0,220.0702,220.1888,219.8427,220.0306,5217.0
2023-12-14 11:30:00,222.46,223.13,222.46,223.13,3757.0,220.0009,220.6635,220.0009,220.6635,3757.0
2023-12-14 11:35:00,223.18,223.2,222.89,223.0,2627.0,220.713,220.7328,220.4262,220.535,2627.0
2023-12-14 11:40:00,223.09,223.23,222.99,222.99,4270.0,220.624,220.7624,220.5251,220.5251,4270.0
2023-12-14 11:45:00,223.09,223.18,222.99,223.03,7249.0,220.624,220.713,220.5251,220.5646,7249.0
2023-12-14 11:50:00,223.03,223.24,222.95,222.97,16685.0,220.5646,220.7723,220.4855,220.5053,16685.0
2023-12-14 11:55:00,223.1,223.36,223.1,223.3,3098.0,220.6339,220.891,220.6339,220.8317,3098.0
2023-12-14 12:00:00,223.38,223.86,223.38,223.84,2762.0,220.9108,221.3855,220.9108,221.3657,2762.0
2023-12-14 12:05:00,223.77,224.33,223.77,224.23,2587.0,221.2965,221.8503,221.2965,221.7514,2587.0
2023-12-14 12:10:00,224.21,224.63,224.17,224.52,4262.0,221.7316,222.147,221.692,222.0382,4262.0
2023-12-14 12:15:00,224.59,224.69,223.92,224.03,3869.0,222.1074,222.2063,221.4448,221.5536,3869.0
2023-12-14 12:20:00,224.04,224.23,223.98,224.06,5133.0,221.5635,221.7514,221.5041,221.5833,5133.0
2023-12-14 12:25:00,224.16,224.16,223.94,224.09,3019.0,221.6821,221.6821,221.4646,221.6129,3019.0
2023-12-14 12:30:00,224.06,224.13,224.03,224.12,1429.0,221.5833,221.6525,221.5536,221.6426,1429.0
2023-12-14 12:35:00,224.18,224.18,223.95,224.0,8171.0,221.7019,221.7019,221.4745,221.5239,8171.0
2023-12-14 12:40:00,224.0,224.07,223.71,223.71,1765.0,221.5239,221.5931,221.2371,221.2371,1765.0
2023-12-14 12:45:00,223.66,223.88,223.65,223.73,3087.0,221.1877,221.4052,221.1778,221.2569,3087.0
2023-12-14 12:50:00,223.68,223.68,223.33,223.34,2901.0,221.2075,221.2075,220.8613,220.8712,2901.0
2023-12-14 12:55:00,223.1,223.16,223.09,223.09,638.0,220.6339,220.6932,220.624,220.624,638.0
2023-12-14 13:00:00,223.05,223.12,222.9,222.9,4184.0,220.5844,220.6536,220.4361,220.4361,4184.0
2023-12-14 13:05:00,222.87,223.48,222.79,223.12,9804.0,220.4064,221.0097,220.3273,220.6536,9804.0
2023-12-14 13:10:00,222.85,222.89,222.73,222.74,1121.0,220.3866,220.4262,220.268,220.2778,1121.0
2023-12-14 13:15:00,222.79,223.0,222.73,223.0,5142.0,220.3273,220.535,220.268,220.535,5142.0
2023-12-14 13:20:00,222.93,223.12,222.93,223.01,3288.0,220.4657,220.6536,220.4657,220.5449,3288.0
2023-12-14 13:25:00,223.03,223.12,222.97,222.97,3050.0,220.5646,220.6536,220.5053,220.5053,3050.0
2023-12-14 13:30:00,222.93,223.22,222.89,223.22,6118.0,220.4657,220.7525,220.4262,220.7525,6118.0
2023-12-14 13:35:00,223.18,223.31,223.17,223.31,1200.0,220.713,220.8415,220.7031,220.8415,1200.0
2023-12-14 13:40:00,223.25,223.28,223.15,223.15,1933.0,220.7822,220.8119,220.6833,220.6833,1933.0
2023-12-14 13:45:00,223.2,223.3,223.13,223.15,7656.0,220.7328,220.8317,220.6635,220.6833,7656.0
2023-12-14 13:50:00,223.13,223.13,222.49,222.56,3575.0,220.6635,220.6635,220.0306,220.0998,3575.0
2023-12-14 13:55:00,222.56,222.97,222.52,222.92,6221.0,220.0998,220.5053,220.0603,220.4559,6221.0
2023-12-14 14:00:00,223.0,223.3,222.96,223.14,3608.0,220.535,220.8317,220.4954,220.6734,3608.0
2023-12-14 14:05:00,223.14,223.34,223.14,223.28,680.0,220.6734,220.8712,220.6734,220.8119,680.0
2023-12-14 14:10:00,223.28,223.78,223.28,223.78,2235.0,220.8119,221.3064,220.8119,221.3064,2235.0
2023-12-14 14:15:00,223.79,223.95,223.62,223.78,4160.0,221.3162,221.4745,221.1481,221.3064,4160.0
2023-12-14 14:20:00,223.75,223.77,223.38,223.51,2154.0,221.2767,221.2965,220.9108,221.0393,2154.0
2023-12-14 14:25:00,223.52,223.71,223.52,223.65,5696.0,221.0492,221.2371,221.0492,221.1778,5696.0
2023-12-14 14:30:00,223.69,223.69,223.48,223.59,8384.0,221.2173,221.2173,221.0097,221.1185,8384.0
2023-12-14 14:35:00,223.52,223.54,223.39,223.47,3450.0,221.0492,221.069,220.9207,220.9998,3450.0
2023-12-14 14:40:00,223.41,223.63,223.36,223.6,5267.0,220.9404,221.158,220.891,221.1283,5267.0
2023-12-14 14:45:00,223.65,223.95,223.55,223.94,3554.0,221.1778,221.4745,221.0789,221.4646,3554.0
2023-12-14 14:50:00,223.9,224.36,223.9,224.36,6294.0,221.425,221.8799,221.425,221.8799,6294.0
2023-12-14 14:55:00,224.36,224.45,224.06,224.09,2413.0,221.8799,221.9689,221.5833,221.6129,2413.0
2023-12-14 15:00:00,224.09,224.4,224.09,224.33,4058.0,221.6129,221.9195,221.6129,221.8503,4058.0
2023-12-14 15:05:00,224.31,224.53,224.29,224.48,2750.0,221.8305,222.0481,221.8107,221.9986,2750.0
2023-12-14 15:10:00,224.52,224.53,224.33,224.46,4665.0,222.0382,222.0481,221.8503,221.9788,4665.0
2023-12-14 15:15:00,224.49,224.6,224.37,224.53,3631.0,222.0085,222.1173,221.8898,222.0481,3631.0
2023-12-14 15:20:00,224.53,224.53,224.35,224.35,1515.0,222.0481,222.0481,221.87,221.87,1515.0
2023-12-14 15:25:00,224.4,224.51,224.3,224.38,5703.0,221.9195,222.0283,221.8206,221.8997,5703.0
2023-12-14 15:30:00,224.39,224.62,224.39,224.49,2936.0,221.9096,222.1371,221.9096,222.0085,2936.0
2023-12-14 15:35:00,224.5,224.72,224.13,224.13,7205.0,222.0184,222.236,221.6525,221.6525,7205.0
2023-12-14 15:40:00,224.17,224.54,224.12,224.24,7325.0,221.692,222.0579,221.6426,221.7613,7325.0
2023-12-14 15:45:00,224.24,224.53,224.15,224.21,9511.0,221.7613,222.0481,221.6723,221.7316,9511.0
2023-12-14 15:50:00,224.22,224.5,224.21,224.46,15676.0,221.7415,222.0184,221.7316,221.9788,15676.0
2023-12-14 15:55:00,224.47,224.94,224.43,224.8,43975.0,221.9887,222.4535,221.9492,222.3151,43975.0
2023-12-15 09:30:00,224.0,224.0,223.3,223.88,244488.0,221.5239,221.5239,220.8317,221.4052,244488.0
2023-12-15 09:35:00,223.87,223.87,223.77,223.84,1018.0,221.3954,221.3954,221.2965,221.3657,1018.0
2023-12-15 09:40:00,224.07,225.0,224.0,224.72,4989.0,221.5931,222.5129,221.5239,222.236,4989.0
2023-12-15 09:45:00,224.74,224.77,224.41,224.48,900.0,222.2557,222.2854,221.9294,221.9986,900.0
2023-12-15 09:50:00,224.67,225.32,224.65,225.32,2205.0,222.1865,222.8293,222.1667,222.8293,2205.0
2023-12-15 09:55:00,225.1,225.54,224.96,225.28,2301.0,222.6118,223.0469,222.4733,222.7898,2301.0
2023-12-15 10:00:00,225.53,226.04,225.53,225.83,2261.0,223.037,223.5414,223.037,223.3337,2261.0
2023-12-15 10:05:00,225.86,226.22,225.75,226.22,1407.0,223.3634,223.7194,223.2546,223.7194,1407.0
2023-12-15 10:10:00,226.23,226.36,225.81,226.27,2772.0,223.7293,223.8578,223.3139,223.7688,2772.0
2023-12-15 10:15:00,226.29,226.76,226.27,226.68,2590.0,223.7886,224.2534,223.7688,224.1743,2590.0
2023-12-15 10:20:00,226.76,226.84,225.72,225.94,27522.0,224.2534,224.3325,223.2249,223.4425,27522.0
2023-12-15 10:25:00,225.88,226.18,225.85,225.85,1204.0,223.3831,223.6798,223.3535,223.3535,1204.0
2023-12-15 10:30:00,225.67,225.88,225.67,225.77,603.0,223.1755,223.3831,223.1755,223.2744,603.0
2023-12-15 10:35:00,225.78,225.82,225.6,225.64,1635.0,223.2842,223.3238,223.1062,223.1458,1635.0
2023-12-15 10:40:00,225.65,225.79,225.58,225.73,1353.0,223.1557,223.2941,223.0865,223.2348,1353.0
2023-12-15 10:45:00,225.71,225.81,225.63,225.79,1200.0,223.215,223.3139,223.1359,223.2941,1200.0
2023-12-15 10:50:00,225.81,225.81,225.51,225.78,1200.0,223.3139,223.3139,223.0172,223.2842,1200.0
2023-12-15 10:55:00,225.72,226.26,225.71,225.86,2444.0,223.2249,223.7589,223.215,223.3634,2444.0
2023-12-15 11:00:00,225.86,225.86,225.65,225.65,500.0,223.3634,223.3634,223.1557,223.1557,500.0
2023-12-15 11:05:00,225.65,225.67,225.5,225.59,1501.0,223.1557,223.1755,223.0073,223.0963,1501.0
2023-12-15 11:10:00,225.54,225.87,225.49,225.87,2759.0,223.0469,223.3732,222.9974,223.3732,2759.0
2023-12-15 11:15:00,225.89,225.89,225.65,225.83,2145.0,223.393,223.393,223.1557,223.3337,2145.0
2023-12-15 11:20:00,225.78,226.08,225.78,226.0,4169.0,223.2842,223.5809,223.2842,223.5018,4169.0
2023-12-15 11:25:00,225.94,226.15,225.94,226.15,3279.0,223.4425,223.6502,223.4425,223.6502,3279.0
2023-12-15 11:30:00,226.14,226.17,225.94,225.94,1468.0,223.6403,223.6699,223.4425,223.4425,1468.0
2023-12-15 11:35:00,225.85,225.93,225.27,225.28,1551.0,223.3535,223.4326,222.7799,222.7898,1551.0
2023-12-15 11:40:00,225.26,225.26,224.74,224.88,7236.0,222.77,222.77,222.2557,222.3942,7236.0
2023-12-15 11:45:00,224.95,225.17,224.82,225.04,3152.0,222.4634,222.681,222.3349,222.5524,3152.0
2023-12-15 11:50:00,225.04,225.48,225.04,225.35,2920.0,222.5524,222.9876,222.5524,222.859,2920.0
2023-12-15 11:55:00,225.3,225.3,225.08,225.12,2682.0,222.8095,222.8095,222.592,222.6315,2682.0
2023-12-15 12:00:00,225.1,225.41,225.1,225.33,1200.0,222.6118,222.9183,222.6118,222.8392,1200.0
2023-12-15 12:05:00,225.36,225.47,225.36,225.4,600.0,222.8689,222.9777,222.8689,222.9084,600.0
2023-12-15 12:10:00,225.52,225.69,225.47,225.59,2274.0,223.0271,223.1952,222.9777,223.0963,2274.0
2023-12-15 12:15:00,225.68,225.68,225.25,225.43,2253.0,223.1853,223.1853,222.7601,222.9381,2253.0
2023-12-15 12:20:00,225.34,225.4,225.22,225.26,1878.0,222.8491,222.9084,222.7304,222.77,1878.0
2023-12-15 12:25:00,225.26,225.41,225.26,225.41,548.0,222.77,222.9183,222.77,222.9183,548.0
2023-12-15 12:30:00,225.48,225.57,225.46,225.49,1070.0,222.9876,223.0766,222.9678,222.9974,1070.0
2023-12-15 12:35:00,225.48,225.5,225.48,225.5,301.0,222.9876,223.0073,222.9876,223.0073,301.0
2023-12-15 12:40:00,225.31,225.47,225.31,225.47,683.0,222.8194,222.9777,222.8194,222.9777,683.0
2023-12-15 12:45:00,225.35,225.51,225.25,225.42,1200.0,222.859,223.0172,222.7601,222.9282,1200.0
2023-12-15 12:50:00,225.42,225.42,225.42,225.42,0.0,222.9282,222.9282,222.9282,222.9282,0.0
2023-12-15 12:55:00,225.4,225.41,225.13,225.17,1400.0,222.9084,222.9183,222.6414,222.681,1400.0
2023-12-15 13:00:00,225.24,225.34,225.24,225.32,869.0,222.7502,222.8491,222.7502,222.8293,869.0
2023-12-15 13:05:00,225.21,225.41,225.21,225.22,731.0,222.7205,222.9183,222.7205,222.7304,731.0
2023-12-15 13:10:00,225.31,225.33,225.27,225.31,962.0,222.8194,222.8392,222.7799,222.8194,962.0
2023-12-15 13:15:00,225.25,225.31,225.12,225.17,1170.0,222.7601,222.8194,222.6315,222.681,1170.0
2023-12-15 13:20:00,225.2,225.35,225.2,225.22,930.0,222.7107,222.859,222.7107,222.7304,930.0
2023-12-15 13:25:00,225.08,225.17,225.0,225.07,837.0,222.592,222.681,222.5129,222.5821,837.0
2023-12-15 13:30:00,225.06,225.15,225.03,225.15,854.0,222.5722,222.6612,222.5425,222.6612,854.0
2023-12-15 13:35:00,225.05,225.08,224.56,224.56,1445.0,222.5623,222.592,222.0777,222.0777,1445.0
2023-12-15 13:40:00,224.5,224.64,224.44,224.44,1240.0,222.0184,222.1568,221.9591,221.9591,1240.0
2023-12-15 13:45:00,224.38,224.38,224.13,224.33,1458.0,221.8997,221.8997,221.6525,221.8503,1458.0
2023-12-15 13:50:00,224.33,224.39,224.24,224.24,1625.0,221.8503,221.9096,221.7613,221.7613,1625.0
2023-12-15 13:55:00,224.39,224.39,224.39,224.39,200.0,221.9096,221.9096,221.9096,221.9096,200.0
2023-12-15 14:00:00,224.09,224.34,224.08,224.18,727.0,221.6129,221.8602,221.603,221.7019,727.0
2023-12-15 14:05:00,224.08,224.15,223.84,223.94,1427.0,221.603,221.6723,221.3657,221.4646,1427.0
2023-12-15 14:10:00,223.82,223.97,223.82,223.9,1061.0,221.3459,221.4942,221.3459,221.425,1061.0
2023-12-15 14:15:00,223.94,224.13,223.93,224.13,1200.0,221.4646,221.6525,221.4547,221.6525,1200.0
2023-12-15 14:20:00,224.02,224.02,223.81,223.81,1610.0,221.5437,221.5437,221.336,221.336,1610.0
2023-12-15 14:25:00,223.77,223.78,223.42,223.47,1600.0,221.2965,221.3064,220.9503,220.9998,1600.0
2023-12-15 14:30:00,223.45,223.57,223.36,223.53,1057.0,220.98,221.0987,220.891,221.0591,1057.0
2023-12-15 14:35:00,223.75,223.82,223.72,223.75,800.0,221.2767,221.3459,221.247,221.2767,800.0
2023-12-15 14:40:00,223.74,223.9,223.74,223.84,843.0,221.2668,221.425,221.2668,221.3657,843.0
2023-12-15 14:45:00,223.79,223.81,223.46,223.46,2846.0,221.3162,221.336,220.9899,220.9899,2846.0
2023-12-15 14:50:00,223.32,223.57,223.24,223.57,5077.0,220.8514,221.0987,220.7723,221.0987,5077.0
2023-12-15 14:55:00,223.66,223.87,223.42,223.87,7575.0,221.1877,221.3954,220.9503,221.3954,7575.0
2023-12-15 15:00:00,223.97,223.98,223.76,223.83,1214.0,221.4942,221.5041,221.2866,221.3558,1214.0
2023-12-15 15:05:00,223.79,223.8,223.68,223.69,1604.0,221.3162,221.3261,221.2075,221.2173,1604.0
2023-12-15 15:10:00,223.67,223.79,223.65,223.69,3164.0,221.1976,221.3162,221.1778,221.2173,3164.0
2023-12-15 15:15:00,223.65,223.83,223.55,223.77,11435.0,221.1778,221.3558,221.0789,221.2965,11435.0
2023-12-15 15:20:00,223.76,224.13,223.73,224.07,2197.0,221.2866,221.6525,221.2569,221.5931,2197.0
2023-12-15 15:25:00,224.03,224.1,223.97,223.98,2667.0,221.5536,221.6228,221.4942,221.5041,2667.0
2023-12-15 15:30:00,224.01,224.13,223.87,223.87,3103.0,221.5338,221.6525,221.3954,221.3954,3103.0
2023-12-15 15:35:00,223.76,223.76,223.46,223.5,2550.0,221.2866,221.2866,220.9899,221.0294,2550.0
2023-12-15 15:40:00,223.5,223.66,223.4,223.63,7010.0,221.0294,221.1877,220.9306,221.158,7010.0
2023-12-15 15:45:00,223.67,223.98,223.6,223.92,15366.0,221.1976,221.5041,221.1283,221.4448,15366.0
2023-12-15 15:50:00,223.96,224.62,223.91,224.6,12845.0,221.4844,222.1371,221.4349,222.1173,12845.0
2023-12-15 15:55:00,224.56,224.88,224.22,224.33,52950.0,222.0777,222.3942,221.7415,221.8503,52950.0
2023-12-18 09:30:00,224.58,224.58,223.69,223.95,5550.0,222.0975,222.0975,221.2173,221.4745,5550.0
2023-12-18 09:35:00,223.95,223.95,223.95,223.95,0.0,221.4745,221.4745,221.4745,221.4745,0.0
2023-12-18 09:40:00,224.03,224.04,223.42,224.0,1600.0,221.5536,221.5635,220.9503,221.5239,1600.0
2023-12-18 09:45:00,224.0,224.16,223.44,223.45,600.0,221.5239,221.6821,220.9701,220.98,600.0
2023-12-18 09:50:00,223.44,223.44,222.33,222.34,2600.0,220.9701,220.9701,219.8724,219.8823,2600.0
2023-12-18 09:55:00,222.62,222.9,222.18,222.59,1350.0,220.1592,220.4361,219.724,220.1295,1350.0
2023-12-18 10:00:00,222.59,223.49,222.59,223.35,4983.0,220.1295,221.0196,220.1295,220.8811,4983.0
2023-12-18 10:05:00,223.33,223.46,222.99,223.45,4111.0,220.8613,220.9899,220.5251,220.98,4111.0
2023-12-18 10:10:00,222.84,223.28,222.84,223.2,7672.0,220.3767,220.8119,220.3767,220.7328,7672.0
2023-12-18 10:15:00,223.2,223.86,223.2,223.86,1503.0,220.7328,221.3855,220.7328,221.3855,1503.0
2023-12-18 10:20:00,223.95,223.95,223.52,223.74,1401.0,221.4745,221.4745,221.0492,221.2668,1401.0
2023-12-18 10:25:00,223.91,223.91,223.31,223.73,2791.0,221.4349,221.4349,220.8415,221.2569,2791.0
2023-12-18 10:30:00,223.76,223.76,223.37,223.53,2700.0,221.2866,221.2866,220.9009,221.0591,2700.0
2023-12-18 10:35:00,223.47,223.47,223.22,223.35,845.0,220.9998,220.9998,220.7525,220.8811,845.0
2023-12-18 10:40:00,223.32,223.48,223.11,223.16,2557.0,220.8514,221.0097,220.6438,220.6932,2557.0
2023-12-18 10:45:00,222.83,222.84,222.64,222.64,300.0,220.3669,220.3767,220.179,220.179,300.0
2023-12-18 10:50:00,222.34,222.42,222.23,222.23,1236.0,219.8823,219.9614,219.7735,219.7735,1236.0
2023-12-18 10:55:00,222.3,222.72,222.3,222.63,2381.0,219.8427,220.2581,219.8427,220.1691,2381.0
2023-12-18 11:00:00,222.63,222.8,222.45,222.46,1800.0,220.1691,220.3372,219.9911,220.0009,1800.0
2023-12-18 11:05:00,222.49,222.76,222.45,222.76,865.0,220.0306,220.2976,219.9911,220.2976,865.0
2023-12-18 11:10:00,222.7,222.71,222.59,222.71,900.0,220.2383,220.2482,220.1295,220.2482,900.0
2023-12-18 11:15:00,222.7,222.82,222.56,222.72,2475.0,220.2383,220.357,220.0998,220.2581,2475.0
2023-12-18 11:20:00,222.71,222.72,222.71,222.71,185.0,220.2482,220.2581,220.2482,220.2482,185.0
2023-12-18 11:25:00,222.58,222.73,222.38,222.38,1314.0,220.1196,220.268,219.9218,219.9218,1314.0
2023-12-18 11:30:00,222.23,222.24,221.66,221.99,2666.0,219.7735,219.7834,219.2098,219.5361,2666.0
2023-12-18 11:35:00,221.83,221.97,221.7,221.97,7797.0,219.3779,219.5164,219.2493,219.5164,7797.0
2023-12-18 11:40:00,222.23,222.37,222.17,222.37,2000.0,219.7735,219.9119,219.7141,219.9119,2000.0
2023-12-18 11:45:00,222.31,222.49,222.28,222.37,1457.0,219.8526,220.0306,219.8229,219.9119,1457.0
2023-12-18 11:50:00,222.24,222.3,222.09,222.2,3092.0,219.7834,219.8427,219.635,219.7438,3092.0
2023-12-18 11:55:00,222.2,222.44,222.2,222.37,2762.0,219.7438,219.9812,219.7438,219.9119,2762.0
2023-12-18 12:00:00,222.45,222.54,222.34,222.34,1101.0,219.9911,220.0801,219.8823,219.8823,1101.0
2023-12-18 12:05:00,222.27,222.38,222.27,222.38,394.0,219.813,219.9218,219.813,219.9218,394.0
2023-12-18 12:10:00,222.4,222.81,222.4,222.81,2351.0,219.9416,220.3471,219.9416,220.3471,2351.0
2023-12-18 12:15:00,222.91,222.98,222.88,222.93,1700.0,220.446,220.5152,220.4163,220.4657,1700.0
2023-12-18 12:20:00,222.88,222.98,222.73,222.73,1600.0,220.4163,220.5152,220.268,220.268,1600.0
2023-12-18 12:25:00,222.63,222.83,222.62,222.78,2796.0,220.1691,220.3669,220.1592,220.3174,2796.0
2023-12-18 12:30:00,222.81,222.81,222.69,222.69,400.0,220.3471,220.3471,220.2284,220.2284,400.0
2023-12-18 12:35:00,222.68,222.74,222.62,222.71,2200.0,220.2185,220.2778,220.1592,220.2482,2200.0
2023-12-18 12:40:00,222.69,222.69,222.57,222.59,1528.0,220.2284,220.2284,220.1097,220.1295,1528.0
2023-12-18 12:45:00,222.59,222.63,222.49,222.49,1401.0,220.1295,220.1691,220.0306,220.0306,1401.0
2023-12-18 12:50:00,222.5,222.51,222.22,222.45,3093.0,220.0405,220.0504,219.7636,219.9911,3093.0
2023-12-18 12:55:00,222.54,222.63,222.39,222.58,6800.0,220.0801,220.1691,219.9317,220.1196,6800.0
2023-12-18 13:00:00,222.71,222.92,222.71,222.92,1036.0,220.2482,220.4559,220.2482,220.4559,1036.0
2023-12-18 13:05:00,222.78,222.83,222.77,222.83,700.0,220.3174,220.3669,220.3075,220.3669,700.0
2023-12-18 13:10:00,222.85,222.99,222.61,222.62,1700.0,220.3866,220.5251,220.1493,220.1592,1700.0
2023-12-18 13:15:00,222.65,222.77,222.58,222.73,2968.0,220.1888,220.3075,220.1196,220.268,2968.0
2023-12-18 13:20:00,222.78,222.87,222.78,222.84,1700.0,220.3174,220.4064,220.3174,220.3767,1700.0
2023-12-18 13:25:00,222.84,222.85,222.8,222.8,688.0,220.3767,220.3866,220.3372,220.3372,688.0
2023-12-18 13:30:00,222.81,223.02,222.81,223.02,1474.0,220.3471,220.5548,220.3471,220.5548,1474.0
2023-12-18 13:35:00,223.04,223.05,222.89,222.89,1754.0,220.5745,220.5844,220.4262,220.4262,1754.0
2023-12-18 13:40:00,222.92,222.92,222.82,222.82,1000.0,220.4559,220.4559,220.357,220.357,1000.0
2023-12-18 13:45:00,222.81,222.82,222.37,222.37,1585.0,220.3471,220.357,219.9119,219.9119,1585.0
2023-12-18 13:50:00,222.3,222.43,222.2,222.23,2377.0,219.8427,219.9713,219.7438,219.7735,2377.0
2023-12-18 13:55:00,222.27,222.58,222.27,222.58,500.0,219.813,220.1196,219.813,220.1196,500.0
2023-12-18 14:00:00,222.6,222.76,222.59,222.76,432.0,220.1394,220.2976,220.1295,220.2976,432.0
2023-12-18 14:05:00,222.82,222.87,222.68,222.71,417.0,220.357,220.4064,220.2185,220.2482,417.0
2023-12-18 14:10:00,222.7,222.92,222.69,222.92,1626.0,220.2383,220.4559,220.2284,220.4559,1626.0
2023-12-18 14:15:00,222.88,222.94,222.82,222.9,2141.0,220.4163,220.4756,220.357,220.4361,2141.0
2023-12-18 14:20:00,222.85,222.89,222.59,222.74,1875.0,220.3866,220.4262,220.1295,220.2778,1875.0
2023-12-18 14:25:00,222.75,222.84,222.61,222.66,2517.0,220.2877,220.3767,220.1493,220.1987,2517.0
2023-12-18 14:30:00,222.59,222.59,222.12,222.12,2625.0,220.1295,220.1295,219.6647,219.6647,2625.0
2023-12-18 14:35:00,222.23,222.56,222.22,222.56,1820.0,219.7735,220.0998,219.7636,220.0998,1820.0
2023-12-18 14:40:00,222.56,222.89,222.56,222.83,2983.0,220.0998,220.4262,220.0998,220.3669,2983.0
2023-12-18 14:45:00,222.84,223.16,222.84,222.9,1600.0,220.3767,220.6932,220.3767,220.4361,1600.0
2023-12-18 14:50:00,222.9,223.07,222.67,222.98,2863.0,220.4361,220.6042,220.2086,220.5152,2863.0
2023-12-18 14:55:00,223.01,223.06,222.93,223.05,2096.0,220.5449,220.5943,220.4657,220.5844,2096.0
2023-12-18 15:00:00,223.11,223.14,222.88,222.94,2000.0,220.6438,220.6734,220.4163,220.4756,2000.0
2023-12-18 15:05:00,222.85,222.85,222.73,222.81,600.0,220.3866,220.3866,220.268,220.3471,600.0
2023-12-18 15:10:00,222.88,222.96,222.82,222.93,4129.0,220.4163,220.4954,220.357,220.4657,4129.0
2023-12-18 15:15:00,222.94,223.03,222.8,222.83,4403.0,220.4756,220.5646,220.3372,220.3669,4403.0
2023-12-18 15:20:00,222.86,223.36,222.86,223.27,3156.0,220.3965,220.891,220.3965,220.802,3156.0
2023-12-18 15:25:00,223.35,223.39,223.26,223.26,2843.0,220.8811,220.9207,220.7921,220.7921,2843.0
2023-12-18 15:30:00,223.29,223.29,223.05,223.08,6295.0,220.8218,220.8218,220.5844,220.6141,6295.0
2023-12-18 15:35:00,223.11,223.16,223.01,223.13,6092.0,220.6438,220.6932,220.5449,220.6635,6092.0
2023-12-18 15:40:00,223.15,223.18,222.97,223.12,8643.0,220.6833,220.713,220.5053,220.6536,8643.0
2023-12-18 15:45:00,223.11,223.14,222.85,222.9,10189.0,220.6438,220.6734,220.3866,220.4361,10189.0
2023-12-18 15:50:00,222.95,222.98,222.53,222.66,14746.0,220.4855,220.5152,220.0702,220.1987,14746.0
2023-12-18 15:55:00,222.67,222.82,222.59,222.59,37223.0,220.2086,220.357,220.1295,220.1295,37223.0
2023-12-19 09:30:00,224.42,224.43,224.42,224.43,5285.0,221.9393,221.9492,221.9393,221.9492,5285.0
2023-12-19 09:35:00,224.26,224.47,223.94,223.94,1309.0,221.781,221.9887,221.4646,221.4646,1309.0
2023-12-19 09:40:00,223.99,224.19,223.98,224.19,700.0,221.514,221.7118,221.5041,221.7118,700.0
2023-12-19 09:45:00,224.21,224.21,223.97,224.08,700.0,221.7316,221.7316,221.4942,221.603,700.0
2023-12-19 09:50:00,224.15,224.18,224.09,224.09,1792.0,221.6723,221.7019,221.6129,221.6129,1792.0
2023-12-19 09:55:00,224.09,224.45,223.85,224.45,10970.0,221.6129,221.9689,221.3756,221.9689,10970.0
2023-12-19 10:00:00,224.81,225.11,224.66,224.95,7011.0,222.325,222.6216,222.1766,222.4634,7011.0
2023-12-19 10:05:00,225.0,225.16,224.66,224.66,3239.0,222.5129,222.6711,222.1766,222.1766,3239.0
2023-12-19 10:10:00,224.82,224.82,224.65,224.74,400.0,222.3349,222.3349,222.1667,222.2557,400.0
2023-12-19 10:15:00,224.77,224.83,224.59,224.67,857.0,222.2854,222.3447,222.1074,222.1865,857.0
2023-12-19 10:20:00,224.61,224.71,224.41,224.69,1951.0,222.1272,222.2261,221.9294,222.2063,1951.0
2023-12-19 10:25:00,224.67,224.9,224.67,224.87,3435.0,222.1865,222.414,222.1865,222.3843,3435.0
2023-12-19 10:30:00,224.89,225.06,224.86,224.94,1232.0,222.4041,222.5722,222.3744,222.4535,1232.0
2023-12-19 10:35:00,224.83,225.07,224.83,225.04,915.0,222.3447,222.5821,222.3447,222.5524,915.0
2023-12-19 10:40:00,225.03,225.03,224.74,224.81,546.0,222.5425,222.5425,222.2557,222.325,546.0
2023-12-19 10:45:00,224.72,224.73,224.6,224.73,300.0,222.236,222.2458,222.1173,222.2458,300.0
2023-12-19 10:50:00,224.87,224.95,224.74,224.95,950.0,222.3843,222.4634,222.2557,222.4634,950.0
2023-12-19 10:55:00,224.83,224.87,224.82,224.82,1176.0,222.3447,222.3843,222.3349,222.3349,1176.0
2023-12-19 11:00:00,224.85,224.85,224.59,224.73,1175.0,222.3645,222.3645,222.1074,222.2458,1175.0
2023-12-19 11:05:00,224.77,224.77,224.62,224.77,1751.0,222.2854,222.2854,222.1371,222.2854,1751.0
2023-12-19 11:10:00,224.83,224.83,224.72,224.72,700.0,222.3447,222.3447,222.236,222.236,700.0
2023-12-19 11:15:00,224.91,224.93,224.76,224.93,1100.0,222.4239,222.4436,222.2755,222.4436,1100.0
2023-12-19 11:20:00,224.87,224.88,224.79,224.84,809.0,222.3843,222.3942,222.3052,222.3546,809.0
2023-12-19 11:25:00,224.81,225.16,224.8,225.08,1845.0,222.325,222.6711,222.3151,222.592,1845.0
2023-12-19 11:30:00,225.07,225.07,224.49,224.53,1350.0,222.5821,222.5821,222.0085,222.0481,1350.0
2023-12-19 11:35:00,224.45,224.56,224.43,224.53,600.0,221.9689,222.0777,221.9492,222.0481,600.0
2023-12-19 11:40:00,224.62,224.67,224.56,224.56,1297.0,222.1371,222.1865,222.0777,222.0777,1297.0
2023-12-19 11:45:00,224.59,224.68,224.59,224.68,200.0,222.1074,222.1964,222.1074,222.1964,200.0
2023-12-19 11:50:00,224.78,224.81,224.66,224.66,1469.0,222.2953,222.325,222.1766,222.1766,1469.0
2023-12-19 11:55:00,224.71,224.72,224.7,224.71,784.0,222.2261,222.236,222.2162,222.2261,784.0
2023-12-19 12:00:00,224.67,225.07,224.6,225.0,2070.0,222.1865,222.5821,222.1173,222.5129,2070.0
2023-12-19 12:05:00,225.15,225.23,225.14,225.23,571.0,222.6612,222.7403,222.6513,222.7403,571.0
2023-12-19 12:10:00,225.15,225.16,225.14,225.16,543.0,222.6612,222.6711,222.6513,222.6711,543.0
2023-12-19 12:15:00,225.16,225.19,225.07,225.08,635.0,222.6711,222.7008,222.5821,222.592,635.0
2023-12-19 12:20:00,224.97,224.97,224.8,224.8,200.0,222.4832,222.4832,222.3151,222.3151,200.0
2023-12-19 12:25:00,224.85,224.91,224.78,224.78,1650.0,222.3645,222.4239,222.2953,222.2953,1650.0
2023-12-19 12:30:00,224.75,224.85,224.75,224.84,500.0,222.2656,222.3645,222.2656,222.3546,500.0
2023-12-19 12:35:00,224.88,224.94,224.76,224.83,3786.0,222.3942,222.4535,222.2755,222.3447,3786.0
2023-12-19 12:40:00,224.81,224.84,224.61,224.61,1100.0,222.325,222.3546,222.1272,222.1272,1100.0
2023-12-19 12:45:00,224.54,224.57,224.54,224.56,300.0,222.0579,222.0876,222.0579,222.0777,300.0
2023-12-19 12:50:00,224.6,224.76,224.6,224.7,2307.0,222.1173,222.2755,222.1173,222.2162,2307.0
2023-12-19 12:55:00,224.69,224.88,224.68,224.78,900.0,222.2063,222.3942,222.1964,222.2953,900.0
2023-12-19 13:00:00,224.86,224.86,224.79,224.86,400.0,222.3744,222.3744,222.3052,222.3744,400.0
2023-12-19 13:05:00,224.72,224.74,224.6,224.6,700.0,222.236,222.2557,222.1173,222.1173,700.0
2023-12-19 13:10:00,224.54,224.59,224.51,224.51,900.0,222.0579,222.1074,222.0283,222.0283,900.0
2023-12-19 13:15:00,224.52,224.52,224.47,224.47,300.0,222.0382,222.0382,221.9887,221.9887,300.0
2023-12-19 13:20:00,224.4,224.49,224.4,224.44,700.0,221.9195,222.0085,221.9195,221.9591,700.0
2023-12-19 13:25:00,224.49,224.49,224.27,224.28,1014.0,222.0085,222.0085,221.7909,221.8008,1014.0
2023-12-19 13:30:00,224.36,224.49,224.34,224.35,1642.0,221.8799,222.0085,221.8602,221.87,1642.0
2023-12-19 13:35:00,224.43,224.44,224.43,224.44,300.0,221.9492,221.9591,221.9492,221.9591,300.0
2023-12-19 13:40:00,224.4,224.49,224.34,224.43,2600.0,221.9195,222.0085,221.8602,221.9492,2600.0
2023-12-19 13:45:00,224.36,224.58,224.36,224.53,1995.0,221.8799,222.0975,221.8799,222.0481,1995.0
2023-12-19 13:50:00,224.55,224.55,224.35,224.4,801.0,222.0678,222.0678,221.87,221.9195,801.0
2023-12-19 13:55:00,224.27,224.27,224.21,224.27,918.0,221.7909,221.7909,221.7316,221.7909,918.0
2023-12-19 14:00:00,224.28,224.28,224.14,224.14,200.0,221.8008,221.8008,221.6624,221.6624,200.0
2023-12-19 14:05:00,224.13,224.13,224.05,224.11,1100.0,221.6525,221.6525,221.5734,221.6327,1100.0
2023-12-19 14:10:00,224.11,224.24,224.02,224.22,2389.0,221.6327,221.7613,221.5437,221.7415,2389.0
2023-12-19 14:15:00,224.15,224.46,224.14,224.42,3943.0,221.6723,221.9788,221.6624,221.9393,3943.0
2023-12-19 14:20:00,224.42,224.62,224.36,224.62,1245.0,221.9393,222.1371,221.8799,222.1371,1245.0
2023-12-19 14:25:00,224.65,224.68,224.5,224.68,1760.0,222.1667,222.1964,222.0184,222.1964,1760.0
2023-12-19 14:30:00,224.6,224.61,224.58,224.61,1169.0,222.1173,222.1272,222.0975,222.1272,1169.0
2023-12-19 14:35:00,224.74,224.84,224.69,224.69,1656.0,222.2557,222.3546,222.2063,222.2063,1656.0
2023-12-19 14:40:00,224.64,224.65,224.4,224.65,1115.0,222.1568,222.1667,221.9195,222.1667,1115.0
2023-12-19 14:45:00,224.53,224.56,224.36,224.42,1163.0,222.0481,222.0777,221.8799,221.9393,1163.0
2023-12-19 14:50:00,224.41,224.63,224.4,224.63,2307.0,221.9294,222.147,221.9195,222.147,2307.0
2023-12-19 14:55:00,224.59,224.65,224.33,224.45,2131.0,222.1074,222.1667,221.8503,221.9689,2131.0
2023-12-19 15:00:00,224.5,224.69,224.5,224.68,900.0,222.0184,222.2063,222.0184,222.1964,900.0
2023-12-19 15:05:00,224.67,224.84,224.66,224.82,3600.0,222.1865,222.3546,222.1766,222.3349,3600.0
2023-12-19 15:10:00,224.79,224.85,224.74,224.85,3126.0,222.3052,222.3645,222.2557,222.3645,3126.0
2023-12-19 15:15:00,224.81,225.04,224.76,225.03,3868.0,222.325,222.5524,222.2755,222.5425,3868.0
2023-12-19 15:20:00,225.06,225.13,224.96,225.13,2593.0,222.5722,222.6414,222.4733,222.6414,2593.0
2023-12-19 15:25:00,225.09,225.09,224.91,224.98,3681.0,222.6019,222.6019,222.4239,222.4931,3681.0
2023-12-19 15:30:00,225.03,225.03,224.7,224.92,3875.0,222.5425,222.5425,222.2162,222.4337,3875.0
2023-12-19 15:35:00,224.92,224.92,224.81,224.84,2761.0,222.4337,222.4337,222.325,222.3546,2761.0
2023-12-19 15:40:00,224.9,225.07,224.9,225.06,9933.0,222.414,222.5821,222.414,222.5722,9933.0
2023-12-19 15:45:00,225.04,225.06,224.66,224.83,11483.0,222.5524,222.5722,222.1766,222.3447,11483.0
2023-12-19 15:50:00,224.86,224.87,224.66,224.72,12394.0,222.3744,222.3843,222.1766,222.236,12394.0
2023-12-19 15:55:00,224.74,224.86,224.64,224.65,36522.0,222.2557,222.3744,222.1568,222.1667,36522.0
2023-12-20 09:30:00,223.67,223.72,223.25,223.25,3518.0,221.1976,221.247,220.7822,220.7822,3518.0
2023-12-20 09:35:00,223.52,224.36,223.51,224.36,1464.0,221.0492,221.8799,221.0393,221.8799,1464.0
2023-12-20 09:40:00,224.04,224.08,223.86,223.91,2631.0,221.5635,221.603,221.3855,221.4349,2631.0
2023-12-20 09:45:00,223.75,223.79,223.57,223.59,900.0,221.2767,221.3162,221.0987,221.1185,900.0
2023-12-20 09:50:00,223.68,223.83,223.54,223.71,2252.0,221.2075,221.3558,221.069,221.2371,2252.0
2023-12-20 09:55:00,223.42,223.51,223.27,223.31,1025.0,220.9503,221.0393,220.802,220.8415,1025.0
2023-12-20 10:00:00,223.47,224.06,223.47,223.88,5422.0,220.9998,221.5833,220.9998,221.4052,5422.0
2023-12-20 10:05:00,223.92,224.2,223.92,224.18,3457.0,221.4448,221.7217,221.4448,221.7019,3457.0
2023-12-20 10:10:00,224.17,224.17,223.89,223.96,1661.0,221.692,221.692,221.4151,221.4844,1661.0
2023-12-20 10:15:00,224.03,224.29,223.92,223.92,4011.0,221.5536,221.8107,221.4448,221.4448,4011.0
2023-12-20 10:20:00,223.71,223.72,223.54,223.72,1610.0,221.2371,221.247,221.069,221.247,1610.0
2023-12-20 10:25:00,223.56,223.57,223.45,223.45,1989.0,221.0888,221.0987,220.98,220.98,1989.0
2023-12-20 10:30:00,223.57,223.89,223.57,223.71,1621.0,221.0987,221.4151,221.0987,221.2371,1621.0
2023-12-20 10:35:00,223.65,224.0,223.65,223.99,1482.0,221.1778,221.5239,221.1778,221.514,1482.0
2023-12-20 10:40:00,223.93,224.32,223.92,224.27,3708.0,221.4547,221.8404,221.4448,221.7909,3708.0
2023-12-20 10:45:00,224.28,224.28,223.81,223.89,1842.0,221.8008,221.8008,221.336,221.4151,1842.0
2023-12-20 10:50:00,223.81,224.02,223.69,223.91,2355.0,221.336,221.5437,221.2173,221.4349,2355.0
2023-12-20 10:55:00,223.97,224.0,223.77,224.0,952.0,221.4942,221.5239,221.2965,221.5239,952.0
2023-12-20 11:00:00,224.04,224.04,223.94,223.95,978.0,221.5635,221.5635,221.4646,221.4745,978.0
2023-12-20 11:05:00,223.96,224.24,223.92,224.09,3603.0,221.4844,221.7613,221.4448,221.6129,3603.0
2023-12-20 11:10:00,224.01,224.08,223.89,223.97,2647.0,221.5338,221.603,221.4151,221.4942,2647.0
2023-12-20 11:15:00,223.75,223.94,223.66,223.82,1088.0,221.2767,221.4646,221.1877,221.3459,1088.0
2023-12-20 11:20:00,223.84,224.0,223.83,223.94,1470.0,221.3657,221.5239,221.3558,221.4646,1470.0
2023-12-20 11:25:00,223.92,223.93,223.86,223.89,990.0,221.4448,221.4547,221.3855,221.4151,990.0
2023-12-20 11:30:00,223.93,223.93,223.75,223.86,2177.0,221.4547,221.4547,221.2767,221.3855,2177.0
2023-12-20 11:35:00,223.8,223.87,223.69,223.86,3757.0,221.3261,221.3954,221.2173,221.3855,3757.0
2023-12-20 11:40:00,223.82,223.95,223.81,223.95,1025.0,221.3459,221.4745,221.336,221.4745,1025.0
2023-12-20 11:45:00,223.89,224.02,223.7,224.02,2706.0,221.4151,221.5437,221.2272,221.5437,2706.0
2023-12-20 11:50:00,223.92,224.09,223.92,224.07,1922.0,221.4448,221.6129,221.4448,221.5931,1922.0
2023-12-20 11:55:00,224.05,224.12,223.89,223.95,1740.0,221.5734,221.6426,221.4151,221.4745,1740.0
2023-12-20 12:00:00,224.0,224.0,223.78,223.84,1212.0,221.5239,221.5239,221.3064,221.3657,1212.0
2023-12-20 12:05:00,223.76,223.86,223.76,223.84,1351.0,221.2866,221.3855,221.2866,221.3657,1351.0
2023-12-20 12:10:00,223.73,223.79,223.73,223.79,300.0,221.2569,221.3162,221.2569,221.3162,300.0
2023-12-20 12:15:00,223.61,223.69,223.6,223.61,1011.0,221.1382,221.2173,221.1283,221.1382,1011.0
2023-12-20 12:20:00,223.59,223.66,223.56,223.56,1000.0,221.1185,221.1877,221.0888,221.0888,1000.0
2023-12-20 12:25:00,223.62,223.63,223.56,223.63,1000.0,221.1481,221.158,221.0888,221.158,1000.0
2023-12-20 12:30:00,223.64,223.64,223.13,223.2,1162.0,221.1679,221.1679,220.6635,220.7328,1162.0
2023-12-20 12:35:00,223.19,223.49,223.19,223.49,1200.0,220.7229,221.0196,220.7229,221.0196,1200.0
2023-12-20 12:40:00,223.53,223.68,223.53,223.65,2200.0,221.0591,221.2075,221.0591,221.1778,2200.0
2023-12-20 12:45:00,223.7,223.75,223.49,223.58,1200.0,221.2272,221.2767,221.0196,221.1086,1200.0
2023-12-20 12:50:00,223.62,223.73,223.56,223.67,2121.0,221.1481,221.2569,221.0888,221.1976,2121.0
2023-12-20 12:55:00,223.67,223.74,223.65,223.68,902.0,221.1976,221.2668,221.1778,221.2075,902.0
2023-12-20 13:00:00,223.61,223.61,223.46,223.59,800.0,221.1382,221.1382,220.9899,221.1185,800.0
2023-12-20 13:05:00,223.5,223.55,223.47,223.49,1100.0,221.0294,221.0789,220.9998,221.0196,1100.0
2023-12-20 13:10:00,223.5,223.61,223.5,223.58,1232.0,221.0294,221.1382,221.0294,221.1086,1232.0
2023-12-20 13:15:00,223.53,223.53,223.39,223.44,2052.0,221.0591,221.0591,220.9207,220.9701,2052.0
2023-12-20 13:20:00,223.23,223.28,223.17,223.2,1005.0,220.7624,220.8119,220.7031,220.7328,1005.0
2023-12-20 13:25:00,223.1,223.26,223.1,223.26,1200.0,220.6339,220.7921,220.6339,220.7921,1200.0
2023-12-20 13:30:00,223.36,223.36,223.25,223.31,1500.0,220.891,220.891,220.7822,220.8415,1500.0
2023-12-20 13:35:00,223.24,223.31,223.01,223.28,8250.0,220.7723,220.8415,220.5449,220.8119,8250.0
2023-12-20 13:40:00,223.32,223.32,223.15,223.28,1719.0,220.8514,220.8514,220.6833,220.8119,1719.0
2023-12-20 13:45:00,223.18,223.26,223.17,223.23,930.0,220.713,220.7921,220.7031,220.7624,930.0
2023-12-20 13:50:00,223.24,223.38,223.18,223.29,1601.0,220.7723,220.9108,220.713,220.8218,1601.0
2023-12-20 13:55:00,223.22,223.22,223.14,223.2,1300.0,220.7525,220.7525,220.6734,220.7328,1300.0
2023-12-20 14:00:00,223.2,223.2,222.91,222.95,2204.0,220.7328,220.7328,220.446,220.4855,2204.0
2023-12-20 14:05:00,222.98,223.3,222.98,223.28,1149.0,220.5152,220.8317,220.5152,220.8119,1149.0
2023-12-20 14:10:00,223.31,223.32,223.22,223.22,1008.0,220.8415,220.8514,220.7525,220.7525,1008.0
2023-12-20 14:15:00,223.24,223.31,223.21,223.29,1944.0,220.7723,220.8415,220.7427,220.8218,1944.0
2023-12-20 14:20:00,223.28,223.51,223.28,223.38,2002.0,220.8119,221.0393,220.8119,220.9108,2002.0
2023-12-20 14:25:00,223.38,223.38,223.11,223.11,900.0,220.9108,220.9108,220.6438,220.6438,900.0
2023-12-20 14:30:00,223.2,223.26,223.04,223.18,1301.0,220.7328,220.7921,220.5745,220.713,1301.0
2023-12-20 14:35:00,223.19,223.2,222.84,222.84,1020.0,220.7229,220.7328,220.3767,220.3767,1020.0
2023-12-20 14:40:00,222.89,223.05,222.85,222.93,1334.0,220.4262,220.5844,220.3866,220.4657,1334.0
2023-12-20 14:45:00,222.76,222.85,222.72,222.85,1301.0,220.2976,220.3866,220.2581,220.3866,1301.0
2023-12-20 14:50:00,222.79,222.87,221.47,222.11,4300.0,220.3273,220.4064,219.0219,219.6548,4300.0
2023-12-20 14:55:00,222.0,222.08,221.52,221.64,2639.0,219.546,219.6251,219.0713,219.19,2639.0
2023-12-20 15:00:00,221.58,221.71,221.03,221.14,3938.0,219.1307,219.2592,218.5867,218.6955,3938.0
2023-12-20 15:05:00,221.0,221.36,221.0,221.36,2983.0,218.5571,218.9131,218.5571,218.9131,2983.0
2023-12-20 15:10:00,221.56,221.96,221.55,221.89,2790.0,219.1109,219.5065,219.101,219.4372,2790.0
2023-12-20 15:15:00,221.91,222.63,221.91,222.61,3258.0,219.457,220.1691,219.457,220.1493,3258.0
2023-12-20 15:20:00,222.54,222.54,221.98,221.98,2673.0,220.0801,220.0801,219.5262,219.5262,2673.0
2023-12-20 15:25:00,221.78,222.13,221.62,221.62,1727.0,219.3285,219.6746,219.1702,219.1702,1727.0
2023-12-20 15:30:00,221.54,222.0,221.54,221.66,4535.0,219.0911,219.546,219.0911,219.2098,4535.0
2023-12-20 15:35:00,221.82,221.82,221.57,221.58,3600.0,219.368,219.368,219.1208,219.1307,3600.0
2023-12-20 15:40:00,221.58,221.67,221.45,221.54,10009.0,219.1307,219.2197,219.0021,219.0911,10009.0
2023-12-20 15:45:00,221.54,222.01,221.34,222.01,16608.0,219.0911,219.5559,218.8933,219.5559,16608.0
2023-12-20 15:50:00,222.18,222.27,221.26,221.45,9781.0,219.724,219.813,218.8142,219.0021,9781.0
2023-12-20 15:55:00,221.39,221.39,220.87,221.18,28546.0,218.9428,218.9428,218.4285,218.7351,28546.0
2023-12-21 09:30:00,223.19,223.19,221.7,221.7,4007.0,220.7229,220.7229,219.2493,219.2493,4007.0
2023-12-21 09:35:00,221.95,223.22,221.5,222.91,5467.0,219.4966,220.7525,219.0516,220.446,5467.0
2023-12-21 09:40:00,222.94,223.29,221.88,221.88,2830.0,220.4756,220.8218,219.4274,219.4274,2830.0
2023-12-21 09:45:00,222.4,223.21,222.02,223.18,8706.0,219.9416,220.7427,219.5658,220.713,8706.0
2023-12-21 09:50:00,222.97,223.16,222.55,223.16,2115.0,220.5053,220.6932,220.0899,220.6932,2115.0
2023-12-21 09:55:00,223.0,223.0,222.47,222.73,4533.0,220.535,220.535,220.0108,220.268,4533.0
2023-12-21 10:00:00,222.75,223.0,222.58,222.58,1912.0,220.2877,220.535,220.1196,220.1196,1912.0
2023-12-21 10:05:00,222.66,223.15,222.66,223.01,1200.0,220.1987,220.6833,220.1987,220.5449,1200.0
2023-12-21 10:10:00,223.0,223.53,223.0,223.53,3023.0,220.535,221.0591,220.535,221.0591,3023.0
2023-12-21 10:15:00,223.63,223.64,223.11,223.34,3048.0,221.158,221.1679,220.6438,220.8712,3048.0
2023-12-21 10:20:00,223.34,223.56,223.26,223.51,2045.0,220.8712,221.0888,220.7921,221.0393,2045.0
2023-12-21 10:25:00,223.28,223.28,222.62,222.66,1562.0,220.8119,220.8119,220.1592,220.1987,1562.0
2023-12-21 10:30:00,222.74,222.92,222.68,222.76,2207.0,220.2778,220.4559,220.2185,220.2976,2207.0
2023-12-21 10:35:00,222.87,222.91,222.8,222.8,780.0,220.4064,220.446,220.3372,220.3372,780.0
2023-12-21 10:40:00,222.69,223.12,222.56,223.08,3733.0,220.2284,220.6536,220.0998,220.6141,3733.0
2023-12-21 10:45:00,223.08,223.08,222.86,222.95,1735.0,220.6141,220.6141,220.3965,220.4855,1735.0
2023-12-21 10:50:00,222.74,222.78,222.54,222.78,1543.0,220.2778,220.3174,220.0801,220.3174,1543.0
2023-12-21 10:55:00,222.87,222.93,222.77,222.89,1143.0,220.4064,220.4657,220.3075,220.4262,1143.0
2023-12-21 11:00:00,222.92,223.09,222.91,223.02,2143.0,220.4559,220.624,220.446,220.5548,2143.0
2023-12-21 11:05:00,223.16,223.16,222.81,222.81,794.0,220.6932,220.6932,220.3471,220.3471,794.0
2023-12-21 11:10:00,222.79,222.91,222.72,222.73,700.0,220.3273,220.446,220.2581,220.268,700.0
2023-12-21 11:15:00,222.69,222.96,222.66,222.81,1941.0,220.2284,220.4954,220.1987,220.3471,1941.0
2023-12-21 11:20:00,222.8,223.08,222.79,223.05,2268.0,220.3372,220.6141,220.3273,220.5844,2268.0
2023-12-21 11:25:00,223.06,223.24,222.96,223.02,3100.0,220.5943,220.7723,220.4954,220.5548,3100.0
2023-12-21 11:30:00,223.0,223.0,222.82,222.92,1701.0,220.535,220.535,220.357,220.4559,1701.0
2023-12-21 11:35:00,222.88,223.01,222.72,222.87,2154.0,220.4163,220.5449,220.2581,220.4064,2154.0
2023-12-21 11:40:00,222.76,222.76,222.76,222.76,200.0,220.2976,220.2976,220.2976,220.2976,200.0
2023-12-21 11:45:00,222.72,222.95,222.63,222.63,1364.0,220.2581,220.4855,220.1691,220.1691,1364.0
2023-12-21 11:50:00,222.59,222.59,222.57,222.58,800.0,220.1295,220.1295,220.1097,220.1196,800.0
2023-12-21 11:55:00,222.52,222.59,222.21,222.33,1200.0,220.0603,220.1295,219.7537,219.8724,1200.0
2023-12-21 12:00:00,222.3,222.41,222.04,222.05,2416.0,219.8427,219.9515,219.5856,219.5955,2416.0
2023-12-21 12:05:00,222.13,222.32,222.05,222.05,3056.0,219.6746,219.8625,219.5955,219.5955,3056.0
2023-12-21 12:10:00,222.06,222.3,222.06,222.11,1317.0,219.6054,219.8427,219.6054,219.6548,1317.0
2023-12-21 12:15:00,222.19,222.28,222.12,222.19,1100.0,219.7339,219.8229,219.6647,219.7339,1100.0
2023-12-21 12:20:00,222.17,222.34,222.13,222.34,5029.0,219.7141,219.8823,219.6746,219.8823,5029.0
2023-12-21 12:25:00,222.32,222.37,221.98,222.01,1408.0,219.8625,219.9119,219.5262,219.5559,1408.0
2023-12-21 12:30:00,221.92,222.5,221.92,222.3,4933.0,219.4669,220.0405,219.4669,219.8427,4933.0
2023-12-21 12:35:00,222.17,222.5,222.16,222.5,4040.0,219.7141,220.0405,219.7043,220.0405,4040.0
2023-12-21 12:40:00,222.53,222.62,222.45,222.49,4411.0,220.0702,220.1592,219.9911,220.0306,4411.0
2023-12-21 12:45:00,222.51,222.71,222.42,222.6,9856.0,220.0504,220.2482,219.9614,220.1394,9856.0
2023-12-21 12:50:00,222.47,222.63,222.29,222.3,2343.0,220.0108,220.1691,219.8328,219.8427,2343.0
2023-12-21 12:55:00,222.31,222.43,222.23,222.34,2378.0,219.8526,219.9713,219.7735,219.8823,2378.0
2023-12-21 13:00:00,222.25,222.58,222.25,222.41,6079.0,219.7933,220.1196,219.7933,219.9515,6079.0
2023-12-21 13:05:00,222.38,222.45,222.23,222.23,540.0,219.9218,219.9911,219.7735,219.7735,540.0
2023-12-21 13:10:00,222.07,222.44,222.07,222.44,3088.0,219.6153,219.9812,219.6153,219.9812,3088.0
2023-12-21 13:15:00,222.36,222.36,222.14,222.15,600.0,219.902,219.902,219.6845,219.6944,600.0
2023-12-21 13:20:00,221.99,222.5,221.99,222.46,2307.0,219.5361,220.0405,219.5361,220.0009,2307.0
2023-12-21 13:25:00,222.35,222.4,222.23,222.33,1254.0,219.8922,219.9416,219.7735,219.8724,1254.0
2023-12-21 13:30:00,222.49,222.59,222.25,222.25,1853.0,220.0306,220.1295,219.7933,219.7933,1853.0
2023-12-21 13:35:00,222.34,222.35,222.22,222.34,1640.0,219.8823,219.8922,219.7636,219.8823,1640.0
2023-12-21 13:40:00,222.27,222.31,222.22,222.23,1154.0,219.813,219.8526,219.7636,219.7735,1154.0
2023-12-21 13:45:00,222.31,222.46,222.26,222.41,1932.0,219.8526,220.0009,219.8032,219.9515,1932.0
2023-12-21 13:50:00,222.28,222.45,222.28,222.37,3295.0,219.8229,219.9911,219.8229,219.9119,3295.0
2023-12-21 13:55:00,222.44,222.56,222.43,222.43,800.0,219.9812,220.0998,219.9713,219.9713,800.0
2023-12-21 14:00:00,222.41,222.49,222.39,222.42,700.0,219.9515,220.0306,219.9317,219.9614,700.0
2023-12-21 14:05:00,222.37,222.37,222.19,222.19,810.0,219.9119,219.9119,219.7339,219.7339,810.0
2023-12-21 14:10:00,222.19,222.39,222.19,222.34,2221.0,219.7339,219.9317,219.7339,219.8823,2221.0
2023-12-21 14:15:00,222.46,222.66,222.39,222.65,2754.0,220.0009,220.1987,219.9317,220.1888,2754.0
2023-12-21 14:20:00,222.59,222.6,222.36,222.41,1754.0,220.1295,220.1394,219.902,219.9515,1754.0
2023-12-21 14:25:00,222.36,222.56,222.29,222.44,3370.0,219.902,220.0998,219.8328,219.9812,3370.0
2023-12-21 14:30:00,222.35,222.41,222.17,222.31,2925.0,219.8922,219.9515,219.7141,219.8526,2925.0
2023-12-21 14:35:00,222.34,222.43,222.32,222.43,1545.0,219.8823,219.9713,219.8625,219.9713,1545.0
2023-12-21 14:40:00,222.4,222.43,222.29,222.38,2023.0,219.9416,219.9713,219.8328,219.9218,2023.0
2023-12-21 14:45:00,222.42,222.43,222.08,222.08,3251.0,219.9614,219.9713,219.6251,219.6251,3251.0
2023-12-21 14:50:00,222.11,222.14,221.98,222.07,3117.0,219.6548,219.6845,219.5262,219.6153,3117.0
2023-12-21 14:55:00,222.05,222.05,221.81,221.9,1721.0,219.5955,219.5955,219.3581,219.4471,1721.0
2023-12-21 15:00:00,221.86,221.89,221.82,221.83,1991.0,219.4076,219.4372,219.368,219.3779,1991.0
2023-12-21 15:05:00,221.84,221.9,221.74,221.81,3926.0,219.3878,219.4471,219.2889,219.3581,3926.0
2023-12-21 15:10:00,221.89,222.16,221.89,222.13,3413.0,219.4372,219.7043,219.4372,219.6746,3413.0
2023-12-21 15:15:00,222.13,222.29,222.13,222.27,2005.0,219.6746,219.8328,219.6746,219.813,2005.0
2023-12-21 15:20:00,222.27,222.32,222.14,222.15,3166.0,219.813,219.8625,219.6845,219.6944,3166.0
2023-12-21 15:25:00,222.2,222.53,222.16,222.52,8133.0,219.7438,220.0702,219.7043,220.0603,8133.0
2023-12-21 15:30:00,222.53,222.59,222.4,222.53,5262.0,220.0702,220.1295,219.9416,220.0702,5262.0
2023-12-21 15:35:00,222.53,222.71,222.41,222.67,4927.0,220.0702,220.2482,219.9515,220.2086,4927.0
2023-12-21 15:40:00,222.69,222.76,222.61,222.61,10088.0,220.2284,220.2976,220.1493,220.1493,10088.0
2023-12-21 15:45:00,222.64,223.0,222.64,223.0,7712.0,220.179,220.535,220.179,220.535,7712.0
2023-12-21 15:50:00,222.97,223.18,222.78,222.92,13658.0,220.5053,220.713,220.3174,220.4559,13658.0
2023-12-21 15:55:00,222.93,223.38,222.9,223.3,34499.0,220.4657,220.9108,220.4361,220.8317,34499.0
2023-12-22 09:30:00,224.05,224.05,223.57,223.57,3220.0,221.5734,221.5734,221.0987,221.0987,3220.0
2023-12-22 09:35:00,223.57,223.57,223.57,223.57,0.0,221.0987,221.0987,221.0987,221.0987,0.0
2023-12-22 09:40:00,223.56,223.96,223.56,223.94,800.0,221.0888,221.4844,221.0888,221.4646,800.0
2023-12-22 09:45:00,224.19,224.19,224.04,224.09,1016.0,221.7118,221.7118,221.5635,221.6129,1016.0
2023-12-22 09:50:00,224.28,224.29,223.65,223.98,900.0,221.8008,221.8107,221.1778,221.5041,900.0
2023-12-22 09:55:00,223.86,223.86,223.58,223.69,1000.0,221.3855,221.3855,221.1086,221.2173,1000.0
2023-12-22 10:00:00,223.7,224.34,223.68,224.08,4638.0,221.2272,221.8602,221.2075,221.603,4638.0
2023-12-22 10:05:00,224.1,224.28,223.99,223.99,3364.0,221.6228,221.8008,221.514,221.514,3364.0
2023-12-22 10:10:00,224.01,224.17,223.82,224.12,2551.0,221.5338,221.692,221.3459,221.6426,2551.0
2023-12-22 10:15:00,224.13,224.21,224.0,224.0,3096.0,221.6525,221.7316,221.5239,221.5239,3096.0
2023-12-22 10:20:00,224.08,224.26,223.98,223.98,1971.0,221.603,221.781,221.5041,221.5041,1971.0
2023-12-22 10:25:00,223.93,224.14,223.89,224.03,1775.0,221.4547,221.6624,221.4151,221.5536,1775.0
2023-12-22 10:30:00,224.03,224.42,224.0,224.42,1968.0,221.5536,221.9393,221.5239,221.9393,1968.0
2023-12-22 10:35:00,224.38,224.38,224.1,224.22,1255.0,221.8997,221.8997,221.6228,221.7415,1255.0
2023-12-22 10:40:00,224.25,224.28,224.11,224.25,2057.0,221.7712,221.8008,221.6327,221.7712,2057.0
2023-12-22 10:45:00,224.25,224.26,224.09,224.24,1500.0,221.7712,221.781,221.6129,221.7613,1500.0
2023-12-22 10:50:00,224.17,224.61,224.17,224.49,2300.0,221.692,222.1272,221.692,222.0085,2300.0
2023-12-22 10:55:00,224.39,224.39,223.88,223.88,1000.0,221.9096,221.9096,221.4052,221.4052,1000.0
2023-12-22 11:00:00,223.87,223.91,223.55,223.88,1520.0,221.3954,221.4349,221.0789,221.4052,1520.0
2023-12-22 11:05:00,223.8,223.86,223.67,223.86,1267.0,221.3261,221.3855,221.1976,221.3855,1267.0
2023-12-22 11:10:00,223.73,223.9,223.73,223.84,600.0,221.2569,221.425,221.2569,221.3657,600.0
2023-12-22 11:15:00,223.78,223.95,223.78,223.93,1278.0,221.3064,221.4745,221.3064,221.4547,1278.0
2023-12-22 11:20:00,223.97,224.15,223.93,224.11,2133.0,221.4942,221.6723,221.4547,221.6327,2133.0
2023-12-22 11:25:00,224.01,224.3,223.95,224.3,2037.0,221.5338,221.8206,221.4745,221.8206,2037.0
2023-12-22 11:30:00,224.26,224.38,224.14,224.15,5048.0,221.781,221.8997,221.6624,221.6723,5048.0
2023-12-22 11:35:00,223.91,223.97,223.9,223.94,400.0,221.4349,221.4942,221.425,221.4646,400.0
2023-12-22 11:40:00,223.87,223.87,223.67,223.67,408.0,221.3954,221.3954,221.1976,221.1976,408.0
2023-12-22 11:45:00,223.69,223.74,223.57,223.74,500.0,221.2173,221.2668,221.0987,221.2668,500.0
2023-12-22 11:50:00,223.7,223.72,223.52,223.54,1106.0,221.2272,221.247,221.0492,221.069,1106.0
2023-12-22 11:55:00,223.72,223.72,223.38,223.46,2888.0,221.247,221.247,220.9108,220.9899,2888.0
2023-12-22 12:00:00,223.52,223.62,223.52,223.58,1220.0,221.0492,221.1481,221.0492,221.1086,1220.0
2023-12-22 12:05:00,223.5,223.61,223.28,223.35,1316.0,221.0294,221.1382,220.8119,220.8811,1316.0
2023-12-22 12:10:00,223.13,223.34,223.13,223.21,2231.0,220.6635,220.8712,220.6635,220.7427,2231.0
2023-12-22 12:15:00,223.26,223.35,223.26,223.35,200.0,220.7921,220.8811,220.7921,220.8811,200.0
2023-12-22 12:20:00,223.3,223.65,223.3,223.52,4223.0,220.8317,221.1778,220.8317,221.0492,4223.0
2023-12-22 12:25:00,223.47,223.68,223.41,223.63,10196.0,220.9998,221.2075,220.9404,221.158,10196.0
2023-12-22 12:30:00,223.68,223.83,223.6,223.83,3958.0,221.2075,221.3558,221.1283,221.3558,3958.0
2023-12-22 12:35:00,223.76,223.8,223.55,223.8,4700.0,221.2866,221.3261,221.0789,221.3261,4700.0
2023-12-22 12:40:00,223.85,223.98,223.83,223.88,2184.0,221.3756,221.5041,221.3558,221.4052,2184.0
2023-12-22 12:45:00,223.84,223.89,223.48,223.65,10305.0,221.3657,221.4151,221.0097,221.1778,10305.0
2023-12-22 12:50:00,223.66,223.78,223.49,223.76,2739.0,221.1877,221.3064,221.0196,221.2866,2739.0
2023-12-22 12:55:00,223.77,223.92,223.68,223.84,3607.0,221.2965,221.4448,221.2075,221.3657,3607.0
2023-12-22 13:00:00,223.86,223.99,223.86,223.99,1490.0,221.3855,221.514,221.3855,221.514,1490.0
2023-12-22 13:05:00,224.0,224.15,223.99,224.05,8396.0,221.5239,221.6723,221.514,221.5734,8396.0
2023-12-22 13:10:00,224.05,224.15,223.98,224.15,6215.0,221.5734,221.6723,221.5041,221.6723,6215.0
2023-12-22 13:15:00,224.13,224.23,224.09,224.23,1503.0,221.6525,221.7514,221.6129,221.7514,1503.0
2023-12-22 13:20:00,224.26,224.5,224.14,224.39,1809.0,221.781,222.0184,221.6624,221.9096,1809.0
2023-12-22 13:25:00,224.42,224.45,224.41,224.44,616.0,221.9393,221.9689,221.9294,221.9591,616.0
2023-12-22 13:30:00,224.47,224.66,224.41,224.66,1675.0,221.9887,222.1766,221.9294,222.1766,1675.0
2023-12-22 13:35:00,224.59,224.73,224.55,224.56,3402.0,222.1074,222.2458,222.0678,222.0777,3402.0
2023-12-22 13:40:00,224.56,224.62,224.3,224.3,1509.0,222.0777,222.1371,221.8206,221.8206,1509.0
2023-12-22 13:45:00,224.47,224.74,224.33,224.56,2969.0,221.9887,222.2557,221.8503,222.0777,2969.0
2023-12-22 13:50:00,224.51,224.57,224.49,224.53,602.0,222.0283,222.0876,222.0085,222.0481,602.0
2023-12-22 13:55:00,224.56,224.69,224.49,224.66,1879.0,222.0777,222.2063,222.0085,222.1766,1879.0
2023-12-22 14:00:00,224.6,224.73,224.51,224.51,1962.0,222.1173,222.2458,222.0283,222.0283,1962.0
2023-12-22 14:05:00,224.56,224.56,223.98,224.02,1000.0,222.0777,222.0777,221.5041,221.5437,1000.0
2023-12-22 14:10:00,224.0,224.33,224.0,224.33,1532.0,221.5239,221.8503,221.5239,221.8503,1532.0
2023-12-22 14:15:00,224.33,224.33,223.73,224.06,1956.0,221.8503,221.8503,221.2569,221.5833,1956.0
2023-12-22 14:20:00,223.97,223.97,223.51,223.58,1383.0,221.4942,221.4942,221.0393,221.1086,1383.0
2023-12-22 14:25:00,223.71,223.72,223.66,223.67,300.0,221.2371,221.247,221.1877,221.1976,300.0
2023-12-22 14:30:00,223.51,223.79,223.37,223.79,1435.0,221.0393,221.3162,220.9009,221.3162,1435.0
2023-12-22 14:35:00,223.88,224.21,223.83,224.06,3844.0,221.4052,221.7316,221.3558,221.5833,3844.0
2023-12-22 14:40:00,224.14,224.36,224.13,224.34,1926.0,221.6624,221.8799,221.6525,221.8602,1926.0
2023-12-22 14:45:00,224.36,224.38,224.18,224.31,1200.0,221.8799,221.8997,221.7019,221.8305,1200.0
2023-12-22 14:50:00,224.33,224.5,224.33,224.42,1410.0,221.8503,222.0184,221.8503,221.9393,1410.0
2023-12-22 14:55:00,224.43,224.49,224.32,224.47,2901.0,221.9492,222.0085,221.8404,221.9887,2901.0
2023-12-22 15:00:00,224.47,224.47,224.32,224.37,769.0,221.9887,221.9887,221.8404,221.8898,769.0
2023-12-22 15:05:00,224.4,224.46,224.3,224.3,3682.0,221.9195,221.9788,221.8206,221.8206,3682.0
2023-12-22 15:10:00,224.29,224.4,224.29,224.39,2503.0,221.8107,221.9195,221.8107,221.9096,2503.0
2023-12-22 15:15:00,224.32,224.39,224.25,224.37,3737.0,221.8404,221.9096,221.7712,221.8898,3737.0
2023-12-22 15:20:00,224.28,224.6,224.27,224.6,2222.0,221.8008,222.1173,221.7909,222.1173,2222.0
2023-12-22 15:25:00,224.54,224.67,224.49,224.58,2389.0,222.0579,222.1865,222.0085,222.0975,2389.0
2023-12-22 15:30:00,224.58,224.58,224.25,224.31,5039.0,222.0975,222.0975,221.7712,221.8305,5039.0
2023-12-22 15:35:00,224.25,224.34,224.2,224.2,2003.0,221.7712,221.8602,221.7217,221.7217,2003.0
2023-12-22 15:40:00,224.17,224.35,224.07,224.34,2842.0,221.692,221.87,221.5931,221.8602,2842.0
2023-12-22 15:45:00,224.36,224.46,224.2,224.27,14865.0,221.8799,221.9788,221.7217,221.7909,14865.0
2023-12-22 15:50:00,224.31,224.75,224.24,224.67,8349.0,221.8305,222.2656,221.7613,222.1865,8349.0
2023-12-22 15:55:00,224.76,224.95,224.66,224.93,22924.0,222.2755,222.4634,222.1766,222.4436,22924.0
2023-12-26 09:30:00,225.36,225.76,225.36,225.5,2466.0,222.8689,223.2645,222.8689,223.0073,2466.0
2023-12-26 09:35:00,225.2,225.31,225.2,225.31,400.0,222.7107,222.8194,222.7107,222.8194,400.0
2023-12-26 09:40:00,224.95,225.13,224.9,224.91,300.0,222.4634,222.6414,222.414,222.4239,300.0
2023-12-26 09:45:00,225.28,225.45,225.28,225.45,702.0,222.7898,222.9579,222.7898,222.9579,702.0
2023-12-26 09:50:00,225.45,225.45,225.45,225.45,0.0,222.9579,222.9579,222.9579,222.9579,0.0
2023-12-26 09:55:00,225.14,225.22,225.06,225.19,668.0,222.6513,222.7304,222.5722,222.7008,668.0
2023-12-26 10:00:00,225.3,225.42,225.29,225.4,1264.0,222.8095,222.9282,222.7997,222.9084,1264.0
2023-12-26 10:05:00,225.38,225.44,225.38,225.44,425.0,222.8887,222.948,222.8887,222.948,425.0
2023-12-26 10:10:00,225.49,225.51,225.49,225.51,200.0,222.9974,223.0172,222.9974,223.0172,200.0
2023-12-26 10:15:00,225.4,225.4,225.02,225.02,1138.0,222.9084,222.9084,222.5326,222.5326,1138.0
2023-12-26 10:20:00,225.11,225.11,225.11,225.11,100.0,222.6216,222.6216,222.6216,222.6216,100.0
2023-12-26 10:25:00,225.08,225.08,224.99,224.99,200.0,222.592,222.592,222.503,222.503,200.0
2023-12-26 10:30:00,224.93,225.24,224.93,225.24,900.0,222.4436,222.7502,222.4436,222.7502,900.0
2023-12-26 10:35:00,225.18,225.18,225.01,225.01,650.0,222.6909,222.6909,222.5228,222.5228,650.0
2023-12-26 10:40:00,224.92,225.05,224.9,225.05,600.0,222.4337,222.5623,222.414,222.5623,600.0
2023-12-26 10:45:00,225.0,225.2,225.0,225.2,639.0,222.5129,222.7107,222.5129,222.7107,639.0
2023-12-26 10:50:00,225.18,225.29,225.17,225.28,525.0,222.6909,222.7997,222.681,222.7898,525.0
2023-12-26 10:55:00,225.26,225.26,225.18,225.2,836.0,222.77,222.77,222.6909,222.7107,836.0
2023-12-26 11:00:00,225.2,225.34,225.18,225.19,663.0,222.7107,222.8491,222.6909,222.7008,663.0
2023-12-26 11:05:00,225.15,225.17,225.13,225.17,800.0,222.6612,222.681,222.6414,222.681,800.0
2023-12-26 11:10:00,225.09,225.15,225.09,225.15,690.0,222.6019,222.6612,222.6019,222.6612,690.0
2023-12-26 11:15:00,225.07,225.07,225.03,225.03,400.0,222.5821,222.5821,222.5425,222.5425,400.0
2023-12-26 11:20:00,224.96,225.26,224.96,225.24,500.0,222.4733,222.77,222.4733,222.7502,500.0
2023-12-26 11:25:00,225.24,225.24,225.24,225.24,0.0,222.7502,222.7502,222.7502,222.7502,0.0
2023-12-26 11:30:00,225.26,225.26,225.15,225.15,871.0,222.77,222.77,222.6612,222.6612,871.0
2023-12-26 11:35:00,225.13,225.13,225.13,225.13,100.0,222.6414,222.6414,222.6414,222.6414,100.0
2023-12-26 11:40:00,225.2,225.2,225.09,225.12,1200.0,222.7107,222.7107,222.6019,222.6315,1200.0
2023-12-26 11:45:00,225.17,225.25,225.15,225.16,2510.0,222.681,222.7601,222.6612,222.6711,2510.0
2023-12-26 11:50:00,225.13,225.2,225.13,225.2,200.0,222.6414,222.7107,222.6414,222.7107,200.0
2023-12-26 11:55:00,225.13,225.27,225.1,225.2,1144.0,222.6414,222.7799,222.6118,222.7107,1144.0
2023-12-26 12:00:00,225.2,225.21,225.2,225.21,200.0,222.7107,222.7205,222.7107,222.7205,200.0
2023-12-26 12:05:00,225.28,225.28,225.28,225.28,308.0,222.7898,222.7898,222.7898,222.7898,308.0
2023-12-26 12:10:00,225.31,225.57,225.31,225.44,981.0,222.8194,223.0766,222.8194,222.948,981.0
2023-12-26 12:15:00,225.4,225.49,225.4,225.44,808.0,222.9084,222.9974,222.9084,222.948,808.0
2023-12-26 12:20:00,225.4,225.49,225.4,225.49,300.0,222.9084,222.9974,222.9084,222.9974,300.0
2023-12-26 12:25:00,225.51,225.56,225.51,225.56,600.0,223.0172,223.0667,223.0172,223.0667,600.0
2023-12-26 12:30:00,225.43,225.44,225.34,225.44,339.0,222.9381,222.948,222.8491,222.948,339.0
2023-12-26 12:35:00,225.36,225.36,225.25,225.25,300.0,222.8689,222.8689,222.7601,222.7601,300.0
2023-12-26 12:40:00,225.35,225.45,225.34,225.39,1405.0,222.859,222.9579,222.8491,222.8986,1405.0
2023-12-26 12:45:00,225.43,225.6,225.38,225.6,1300.0,222.9381,223.1062,222.8887,223.1062,1300.0
2023-12-26 12:50:00,225.51,225.51,225.51,225.51,100.0,223.0172,223.0172,223.0172,223.0172,100.0
2023-12-26 12:55:00,225.52,225.52,225.41,225.41,400.0,223.0271,223.0271,222.9183,222.9183,400.0
2023-12-26 13:00:00,225.43,225.52,225.43,225.52,1100.0,222.9381,223.0271,222.9381,223.0271,1100.0
2023-12-26 13:05:00,225.5,225.6,225.5,225.52,1551.0,223.0073,223.1062,223.0073,223.0271,1551.0
2023-12-26 13:10:00,225.57,225.62,225.5,225.52,1301.0,223.0766,223.126,223.0073,223.0271,1301.0
2023-12-26 13:15:00,225.48,225.48,225.2,225.33,1100.0,222.9876,222.9876,222.7107,222.8392,1100.0
2023-12-26 13:20:00,225.43,225.43,225.34,225.38,600.0,222.9381,222.9381,222.8491,222.8887,600.0
2023-12-26 13:25:00,225.39,225.39,225.35,225.37,400.0,222.8986,222.8986,222.859,222.8788,400.0
2023-12-26 13:30:00,225.47,225.47,225.47,225.47,100.0,222.9777,222.9777,222.9777,222.9777,100.0
2023-12-26 13:35:00,225.41,225.47,225.41,225.47,300.0,222.9183,222.9777,222.9183,222.9777,300.0
2023-12-26 13:40:00,225.52,225.63,225.52,225.63,526.0,223.0271,223.1359,223.0271,223.1359,526.0
2023-12-26 13:45:00,225.7,225.87,225.68,225.87,1821.0,223.2051,223.3732,223.1853,223.3732,1821.0
2023-12-26 13:50:00,225.73,225.73,225.73,225.73,106.0,223.2348,223.2348,223.2348,223.2348,106.0
2023-12-26 13:55:00,225.69,225.75,225.68,225.75,200.0,223.1952,223.2546,223.1853,223.2546,200.0
2023-12-26 14:00:00,225.78,225.87,225.74,225.84,703.0,223.2842,223.3732,223.2447,223.3436,703.0
2023-12-26 14:05:00,225.84,225.84,225.84,225.84,100.0,223.3436,223.3436,223.3436,223.3436,100.0
2023-12-26 14:10:00,225.87,225.87,225.87,225.87,130.0,223.3732,223.3732,223.3732,223.3732,130.0
2023-12-26 14:15:00,225.76,225.76,225.69,225.69,547.0,223.2645,223.2645,223.1952,223.1952,547.0
2023-12-26 14:20:00,225.67,225.75,225.63,225.75,700.0,223.1755,223.2546,223.1359,223.2546,700.0
2023-12-26 14:25:00,225.78,225.82,225.76,225.76,600.0,223.2842,223.3238,223.2645,223.2645,600.0
2023-12-26 14:30:00,225.81,225.88,225.81,225.88,851.0,223.3139,223.3831,223.3139,223.3831,851.0
2023-12-26 14:35:00,225.9,225.93,225.87,225.91,2327.0,223.4029,223.4326,223.3732,223.4128,2327.0
2023-12-26 14:40:00,225.91,225.94,225.84,225.84,2128.0,223.4128,223.4425,223.3436,223.3436,2128.0
2023-12-26 14:45:00,225.81,225.89,225.79,225.81,1700.0,223.3139,223.393,223.2941,223.3139,1700.0
2023-12-26 14:50:00,225.85,225.88,225.79,225.86,701.0,223.3535,223.3831,223.2941,223.3634,701.0
2023-12-26 14:55:00,225.86,225.92,225.83,225.87,2100.0,223.3634,223.4227,223.3337,223.3732,2100.0
2023-12-26 15:00:00,225.81,225.9,225.8,225.86,900.0,223.3139,223.4029,223.304,223.3634,900.0
2023-12-26 15:05:00,225.86,225.87,225.82,225.83,700.0,223.3634,223.3732,223.3238,223.3337,700.0
2023-12-26 15:10:00,225.74,225.74,225.73,225.74,100.0,223.2447,223.2447,223.2348,223.2447,100.0
2023-12-26 15:15:00,225.67,225.71,225.6,225.61,1332.0,223.1755,223.215,223.1062,223.1161,1332.0
2023-12-26 15:20:00,225.67,225.84,225.65,225.84,607.0,223.1755,223.3436,223.1557,223.3436,607.0
2023-12-26 15:25:00,225.81,225.86,225.71,225.71,2508.0,223.3139,223.3634,223.215,223.215,2508.0
2023-12-26 15:30:00,225.75,225.8,225.74,225.79,925.0,223.2546,223.304,223.2447,223.2941,925.0
2023-12-26 15:35:00,225.81,225.82,225.55,225.6,1788.0,223.3139,223.3238,223.0568,223.1062,1788.0
2023-12-26 15:40:00,225.58,225.62,225.58,225.62,637.0,223.0865,223.126,223.0865,223.126,637.0
2023-12-26 15:45:00,225.55,225.86,225.51,225.8,1740.0,223.0568,223.3634,223.0172,223.304,1740.0
2023-12-26 15:50:00,225.61,225.83,225.5,225.57,2185.0,223.1161,223.3337,223.0073,223.0766,2185.0
2023-12-26 15:55:00,225.6,225.72,225.46,225.58,13730.0,223.1062,223.2249,222.9678,223.0865,13730.0
2023-12-27 09:30:00,225.0,225.59,224.46,225.56,7803.0,222.5129,223.0963,221.9788,223.0667,7803.0
2023-12-27 09:35:00,225.57,225.66,225.57,225.66,200.0,223.0766,223.1656,223.0766,223.1656,200.0
2023-12-27 09:40:00,225.47,225.6,225.47,225.57,400.0,222.9777,223.1062,222.9777,223.0766,400.0
2023-12-27 09:45:00,225.67,225.71,225.38,225.58,800.0,223.1755,223.215,222.8887,223.0865,800.0
2023-12-27 09:50:00,225.66,225.67,225.53,225.58,1000.0,223.1656,223.1755,223.037,223.0865,1000.0
2023-12-27 09:55:00,225.58,225.72,225.35,225.58,4688.0,223.0865,223.2249,222.859,223.0865,4688.0
2023-12-27 10:00:00,225.58,225.99,225.56,225.99,10496.0,223.0865,223.4919,223.0667,223.4919,10496.0
2023-12-27 10:05:00,225.96,226.07,225.95,226.0,1902.0,223.4623,223.571,223.4524,223.5018,1902.0
2023-12-27 10:10:00,225.96,226.04,225.64,225.65,4329.0,223.4623,223.5414,223.1458,223.1557,4329.0
2023-12-27 10:15:00,225.58,225.76,225.58,225.75,1137.0,223.0865,223.2645,223.0865,223.2546,1137.0
2023-12-27 10:20:00,225.53,225.67,225.46,225.59,823.0,223.037,223.1755,222.9678,223.0963,823.0
2023-12-27 10:25:00,225.69,225.74,225.56,225.59,1372.0,223.1952,223.2447,223.0667,223.0963,1372.0
2023-12-27 10:30:00,225.54,225.68,225.5,225.55,1000.0,223.0469,223.1853,223.0073,223.0568,1000.0
2023-12-27 10:35:00,225.51,225.56,225.48,225.49,1000.0,223.0172,223.0667,222.9876,222.9974,1000.0
2023-12-27 10:40:00,225.46,225.46,225.0,225.06,1492.0,222.9678,222.9678,222.5129,222.5722,1492.0
2023-12-27 10:45:00,225.11,225.21,225.1,225.12,1071.0,222.6216,222.7205,222.6118,222.6315,1071.0
2023-12-27 10:50:00,225.2,225.2,225.1,225.1,1370.0,222.7107,222.7107,222.6118,222.6118,1370.0
2023-12-27 10:55:00,225.14,225.14,224.76,224.79,2119.0,222.6513,222.6513,222.2755,222.3052,2119.0
2023-12-27 11:00:00,224.68,224.72,224.59,224.6,600.0,222.1964,222.236,222.1074,222.1173,600.0
2023-12-27 11:05:00,224.76,224.96,224.61,224.78,1972.0,222.2755,222.4733,222.1272,222.2953,1972.0
2023-12-27 11:10:00,224.79,224.9,224.76,224.79,857.0,222.3052,222.414,222.2755,222.3052,857.0
2023-12-27 11:15:00,224.92,225.02,224.87,224.89,1476.0,222.4337,222.5326,222.3843,222.4041,1476.0
2023-12-27 11:20:00,224.89,224.94,224.66,224.66,2200.0,222.4041,222.4535,222.1766,222.1766,2200.0
2023-12-27 11:25:00,224.57,224.85,224.57,224.85,1281.0,222.0876,222.3645,222.0876,222.3645,1281.0
2023-12-27 11:30:00,224.82,224.95,224.73,224.81,1658.0,222.3349,222.4634,222.2458,222.325,1658.0
2023-12-27 11:35:00,224.7,224.87,224.7,224.85,425.0,222.2162,222.3843,222.2162,222.3645,425.0
2023-12-27 11:40:00,224.81,224.99,224.81,224.99,400.0,222.325,222.503,222.325,222.503,400.0
2023-12-27 11:45:00,224.84,224.86,224.71,224.86,2400.0,222.3546,222.3744,222.2261,222.3744,2400.0
2023-12-27 11:50:00,224.93,224.93,224.93,224.93,100.0,222.4436,222.4436,222.4436,222.4436,100.0
2023-12-27 11:55:00,224.88,224.95,224.88,224.95,200.0,222.3942,222.4634,222.3942,222.4634,200.0
2023-12-27 12:00:00,224.95,225.05,224.72,224.76,2300.0,222.4634,222.5623,222.236,222.2755,2300.0
2023-12-27 12:05:00,224.8,224.84,224.72,224.74,1350.0,222.3151,222.3546,222.236,222.2557,1350.0
2023-12-27 12:10:00,224.87,225.04,224.87,224.89,2279.0,222.3843,222.5524,222.3843,222.4041,2279.0
2023-12-27 12:15:00,224.98,225.0,224.93,224.95,2618.0,222.4931,222.5129,222.4436,222.4634,2618.0
2023-12-27 12:20:00,224.95,224.99,224.87,224.87,600.0,222.4634,222.503,222.3843,222.3843,600.0
2023-12-27 12:25:00,224.96,225.06,224.93,224.94,4191.0,222.4733,222.5722,222.4436,222.4535,4191.0
2023-12-27 12:30:00,225.03,225.07,224.89,225.0,3605.0,222.5425,222.5821,222.4041,222.5129,3605.0
2023-12-27 12:35:00,225.02,225.14,224.99,225.05,2994.0,222.5326,222.6513,222.503,222.5623,2994.0
2023-12-27 12:40:00,225.04,225.28,225.04,225.21,1635.0,222.5524,222.7898,222.5524,222.7205,1635.0
2023-12-27 12:45:00,225.17,225.17,225.08,225.08,300.0,222.681,222.681,222.592,222.592,300.0
2023-12-27 12:50:00,225.17,225.4,225.05,225.25,1412.0,222.681,222.9084,222.5623,222.7601,1412.0
2023-12-27 12:55:00,225.27,225.28,225.14,225.14,550.0,222.7799,222.7898,222.6513,222.6513,550.0
2023-12-27 13:00:00,225.2,225.47,225.19,225.43,1652.0,222.7107,222.9777,222.7008,222.9381,1652.0
2023-12-27 13:05:00,225.43,225.8,225.43,225.66,2812.0,222.9381,223.304,222.9381,223.1656,2812.0
2023-12-27 13:10:00,225.63,225.77,225.61,225.76,500.0,223.1359,223.2744,223.1161,223.2645,500.0
2023-12-27 13:15:00,225.58,225.63,225.42,225.51,1096.0,223.0865,223.1359,222.9282,223.0172,1096.0
2023-12-27 13:20:00,225.51,225.54,225.29,225.47,1305.0,223.0172,223.0469,222.7997,222.9777,1305.0
2023-12-27 13:25:00,225.5,225.5,225.46,225.47,200.0,223.0073,223.0073,222.9678,222.9777,200.0
2023-12-27 13:30:00,225.34,225.51,225.33,225.51,1329.0,222.8491,223.0172,222.8392,223.0172,1329.0
2023-12-27 13:35:00,225.5,225.54,225.44,225.54,3311.0,223.0073,223.0469,222.948,223.0469,3311.0
2023-12-27 13:40:00,225.53,225.54,225.47,225.53,1900.0,223.037,223.0469,222.9777,223.037,1900.0
2023-12-27 13:45:00,225.47,225.47,225.31,225.39,1100.0,222.9777,222.9777,222.8194,222.8986,1100.0
2023-12-27 13:50:00,225.33,225.48,225.33,225.4,1013.0,222.8392,222.9876,222.8392,222.9084,1013.0
2023-12-27 13:55:00,225.4,225.44,225.27,225.29,1100.0,222.9084,222.948,222.7799,222.7997,1100.0
2023-12-27 14:00:00,225.28,225.28,224.91,224.96,1356.0,222.7898,222.7898,222.4239,222.4733,1356.0
2023-12-27 14:05:00,225.0,225.13,224.99,225.13,400.0,222.5129,222.6414,222.503,222.6414,400.0
2023-12-27 14:10:00,225.06,225.23,224.97,225.04,1127.0,222.5722,222.7403,222.4832,222.5524,1127.0
2023-12-27 14:15:00,224.97,225.23,224.97,225.23,1000.0,222.4832,222.7403,222.4832,222.7403,1000.0
2023-12-27 14:20:00,225.27,225.42,225.27,225.42,1685.0,222.7799,222.9282,222.7799,222.9282,1685.0
2023-12-27 14:25:00,225.42,225.56,225.35,225.37,2763.0,222.9282,223.0667,222.859,222.8788,2763.0
2023-12-27 14:30:00,225.33,225.33,225.07,225.07,900.0,222.8392,222.8392,222.5821,222.5821,900.0
2023-12-27 14:35:00,225.09,225.31,225.09,225.31,1100.0,222.6019,222.8194,222.6019,222.8194,1100.0
2023-12-27 14:40:00,225.25,225.25,225.17,225.17,300.0,222.7601,222.7601,222.681,222.681,300.0
2023-12-27 14:45:00,225.19,225.3,225.19,225.22,1172.0,222.7008,222.8095,222.7008,222.7304,1172.0
2023-12-27 14:50:00,225.15,225.21,225.15,225.21,1103.0,222.6612,222.7205,222.6612,222.7205,1103.0
2023-12-27 14:55:00,225.27,225.35,225.27,225.35,624.0,222.7799,222.859,222.7799,222.859,624.0
2023-12-27 15:00:00,225.29,225.36,225.28,225.36,650.0,222.7997,222.8689,222.7898,222.8689,650.0
2023-12-27 15:05:00,225.37,225.54,225.16,225.49,3758.0,222.8788,223.0469,222.6711,222.9974,3758.0
2023-12-27 15:10:00,225.54,225.66,225.5,225.66,1237.0,223.0469,223.1656,223.0073,223.1656,1237.0
2023-12-27 15:15:00,225.68,225.72,225.5,225.53,1084.0,223.1853,223.2249,223.0073,223.037,1084.0
2023-12-27 15:20:00,225.5,225.5,225.42,225.43,1033.0,223.0073,223.0073,222.9282,222.9381,1033.0
2023-12-27 15:25:00,225.28,225.43,225.28,225.43,1334.0,222.7898,222.9381,222.7898,222.9381,1334.0
2023-12-27 15:30:00,225.45,225.54,225.43,225.54,4721.0,222.9579,223.0469,222.9381,223.0469,4721.0
2023-12-27 15:35:00,225.57,225.6,225.46,225.46,2874.0,223.0766,223.1062,222.9678,222.9678,2874.0
2023-12-27 15:40:00,225.53,225.54,225.28,225.37,3655.0,223.037,223.0469,222.7898,222.8788,3655.0
2023-12-27 15:45:00,225.31,225.42,225.19,225.4,5313.0,222.8194,222.9282,222.7008,222.9084,5313.0
2023-12-27 15:50:00,225.34,225.5,225.27,225.45,11324.0,222.8491,223.0073,222.7799,222.9579,11324.0
2023-12-27 15:55:00,225.46,225.83,225.46,225.83,36618.0,222.9678,223.3337,222.9678,223.3337,36618.0
2023-12-28 09:30:00,225.89,226.11,225.36,225.78,7414.0,223.393,223.6106,222.8689,223.2842,7414.0
2023-12-28 09:35:00,225.77,226.1,225.46,226.1,8476.0,223.2744,223.6007,222.9678,223.6007,8476.0
2023-12-28 09:40:00,225.91,226.02,225.37,225.38,2507.0,223.4128,223.5216,222.8788,222.8887,2507.0
2023-12-28 09:45:00,225.24,225.78,225.2,225.78,1412.0,222.7502,223.2842,222.7107,223.2842,1412.0
2023-12-28 09:50:00,225.59,225.59,225.37,225.51,1100.0,223.0963,223.0963,222.8788,223.0172,1100.0
2023-12-28 09:55:00,225.51,225.65,225.08,225.27,3940.0,223.0172,223.1557,222.592,222.7799,3940.0
2023-12-28 10:00:00,225.29,225.78,225.28,225.62,1928.0,222.7997,223.2842,222.7898,223.126,1928.0
2023-12-28 10:05:00,225.46,225.7,225.27,225.51,2998.0,222.9678,223.2051,222.7799,223.0172,2998.0
2023-12-28 10:10:00,225.42,225.51,225.42,225.51,600.0,222.9282,223.0172,222.9282,223.0172,600.0
2023-12-28 10:15:00,225.61,226.05,225.61,225.96,1713.0,223.1161,223.5513,223.1161,223.4623,1713.0
2023-12-28 10:20:00,225.94,225.94,225.62,225.62,1901.0,223.4425,223.4425,223.126,223.126,1901.0
2023-12-28 10:25:00,225.49,225.63,225.49,225.54,2190.0,222.9974,223.1359,222.9974,223.0469,2190.0
2023-12-28 10:30:00,225.5,225.77,225.49,225.76,1780.0,223.0073,223.2744,222.9974,223.2645,1780.0
2023-12-28 10:35:00,225.71,225.91,225.68,225.91,400.0,223.215,223.4128,223.1853,223.4128,400.0
2023-12-28 10:40:00,225.94,225.94,225.48,225.48,733.0,223.4425,223.4425,222.9876,222.9876,733.0
2023-12-28 10:45:00,225.45,225.57,225.37,225.38,1000.0,222.9579,223.0766,222.8788,222.8887,1000.0
2023-12-28 10:50:00,225.31,225.58,225.31,225.54,1828.0,222.8194,223.0865,222.8194,223.0469,1828.0
2023-12-28 10:55:00,225.37,225.37,225.12,225.35,2078.0,222.8788,222.8788,222.6315,222.859,2078.0
2023-12-28 11:00:00,225.6,225.6,225.49,225.59,877.0,223.1062,223.1062,222.9974,223.0963,877.0
2023-12-28 11:05:00,225.69,225.78,225.59,225.6,2245.0,223.1952,223.2842,223.0963,223.1062,2245.0
2023-12-28 11:10:00,225.75,225.9,225.75,225.89,450.0,223.2546,223.4029,223.2546,223.393,450.0
2023-12-28 11:15:00,225.76,225.88,225.64,225.81,1695.0,223.2645,223.3831,223.1458,223.3139,1695.0
2023-12-28 11:20:00,225.81,225.84,225.81,225.84,800.0,223.3139,223.3436,223.3139,223.3436,800.0
2023-12-28 11:25:00,225.84,225.85,225.69,225.7,4184.0,223.3436,223.3535,223.1952,223.2051,4184.0
2023-12-28 11:30:00,225.74,225.94,225.74,225.88,2106.0,223.2447,223.4425,223.2447,223.3831,2106.0
2023-12-28 11:35:00,225.8,225.87,225.75,225.85,2420.0,223.304,223.3732,223.2546,223.3535,2420.0
2023-12-28 11:40:00,225.89,225.98,225.84,225.94,3465.0,223.393,223.482,223.3436,223.4425,3465.0
2023-12-28 11:45:00,225.88,225.88,225.74,225.79,2600.0,223.3831,223.3831,223.2447,223.2941,2600.0
2023-12-28 11:50:00,225.84,225.9,225.65,225.65,2600.0,223.3436,223.4029,223.1557,223.1557,2600.0
2023-12-28 11:55:00,225.74,225.81,225.74,225.8,1000.0,223.2447,223.3139,223.2447,223.304,1000.0
2023-12-28 12:00:00,225.79,225.94,225.75,225.94,700.0,223.2941,223.4425,223.2546,223.4425,700.0
2023-12-28 12:05:00,225.92,226.0,225.9,225.95,1582.0,223.4227,223.5018,223.4029,223.4524,1582.0
2023-12-28 12:10:00,225.95,225.95,225.95,225.95,400.0,223.4524,223.4524,223.4524,223.4524,400.0
2023-12-28 12:15:00,225.81,225.88,225.79,225.8,1016.0,223.3139,223.3831,223.2941,223.304,1016.0
2023-12-28 12:20:00,225.81,225.81,225.68,225.77,813.0,223.3139,223.3139,223.1853,223.2744,813.0
2023-12-28 12:25:00,225.79,225.85,225.64,225.76,1318.0,223.2941,223.3535,223.1458,223.2645,1318.0
2023-12-28 12:30:00,225.77,225.77,225.51,225.67,2661.0,223.2744,223.2744,223.0172,223.1755,2661.0
2023-12-28 12:35:00,225.57,225.62,225.57,225.62,200.0,223.0766,223.126,223.0766,223.126,200.0
2023-12-28 12:40:00,225.64,225.68,225.57,225.68,1200.0,223.1458,223.1853,223.0766,223.1853,1200.0
2023-12-28 12:45:00,225.67,225.67,225.64,225.64,500.0,223.1755,223.1755,223.1458,223.1458,500.0
2023-12-28 12:50:00,225.67,225.77,225.64,225.69,1272.0,223.1755,223.2744,223.1458,223.1952,1272.0
2023-12-28 12:55:00,225.69,225.69,225.46,225.46,800.0,223.1952,223.1952,222.9678,222.9678,800.0
2023-12-28 13:00:00,225.56,225.62,225.09,225.24,2400.0,223.0667,223.126,222.6019,222.7502,2400.0
2023-12-28 13:05:00,225.37,225.6,225.25,225.59,700.0,222.8788,223.1062,222.7601,223.0963,700.0
2023-12-28 13:10:00,225.62,225.68,225.38,225.4,855.0,223.126,223.1853,222.8887,222.9084,855.0
2023-12-28 13:15:00,225.48,225.52,225.4,225.47,500.0,222.9876,223.0271,222.9084,222.9777,500.0
2023-12-28 13:20:00,225.47,225.54,225.42,225.43,1960.0,222.9777,223.0469,222.9282,222.9381,1960.0
2023-12-28 13:25:00,225.49,225.57,225.48,225.54,2003.0,222.9974,223.0766,222.9876,223.0469,2003.0
2023-12-28 13:30:00,225.54,225.62,225.52,225.52,800.0,223.0469,223.126,223.0271,223.0271,800.0
2023-12-28 13:35:00,225.49,225.72,225.49,225.69,3253.0,222.9974,223.2249,222.9974,223.1952,3253.0
2023-12-28 13:40:00,225.66,225.67,225.63,225.64,1700.0,223.1656,223.1755,223.1359,223.1458,1700.0
2023-12-28 13:45:00,225.72,225.72,225.68,225.68,417.0,223.2249,223.2249,223.1853,223.1853,417.0
2023-12-28 13:50:00,225.67,225.77,225.65,225.65,2125.0,223.1755,223.2744,223.1557,223.1557,2125.0
2023-12-28 13:55:00,225.56,225.56,225.41,225.46,1604.0,223.0667,223.0667,222.9183,222.9678,1604.0
2023-12-28 14:00:00,225.54,225.58,225.43,225.48,2848.0,223.0469,223.0865,222.9381,222.9876,2848.0
2023-12-28 14:05:00,225.49,225.5,225.27,225.35,4000.0,222.9974,223.0073,222.7799,222.859,4000.0
2023-12-28 14:10:00,225.44,225.53,225.41,225.42,1600.0,222.948,223.037,222.9183,222.9282,1600.0
2023-12-28 14:15:00,225.46,225.51,225.27,225.38,1750.0,222.9678,223.0172,222.7799,222.8887,1750.0
2023-12-28 14:20:00,225.48,225.48,225.37,225.44,812.0,222.9876,222.9876,222.8788,222.948,812.0
2023-12-28 14:25:00,225.37,225.46,225.34,225.4,3492.0,222.8788,222.9678,222.8491,222.9084,3492.0
2023-12-28 14:30:00,225.4,225.48,225.36,225.39,3113.0,222.9084,222.9876,222.8689,222.8986,3113.0
2023-12-28 14:35:00,225.42,225.45,225.41,225.44,1551.0,222.9282,222.9579,222.9183,222.948,1551.0
2023-12-28 14:40:00,225.44,225.45,225.33,225.38,1600.0,222.948,222.9579,222.8392,222.8887,1600.0
2023-12-28 14:45:00,225.42,225.56,225.37,225.51,1400.0,222.9282,223.0667,222.8788,223.0172,1400.0
2023-12-28 14:50:00,225.49,225.51,225.27,225.39,2000.0,222.9974,223.0172,222.7799,222.8986,2000.0
2023-12-28 14:55:00,225.4,225.42,225.4,225.42,400.0,222.9084,222.9282,222.9084,222.9282,400.0
2023-12-28 15:00:00,225.47,225.48,225.39,225.46,2880.0,222.9777,222.9876,222.8986,222.9678,2880.0
2023-12-28 15:05:00,225.38,225.58,225.35,225.58,1403.0,222.8887,223.0865,222.859,223.0865,1403.0
2023-12-28 15:10:00,225.52,225.58,225.4,225.45,1335.0,223.0271,223.0865,222.9084,222.9579,1335.0
2023-12-28 15:15:00,225.37,225.6,225.37,225.56,3077.0,222.8788,223.1062,222.8788,223.0667,3077.0
2023-12-28 15:20:00,225.59,225.59,225.42,225.58,2096.0,223.0963,223.0963,222.9282,223.0865,2096.0
2023-12-28 15:25:00,225.48,225.48,225.4,225.43,1053.0,222.9876,222.9876,222.9084,222.9381,1053.0
2023-12-28 15:30:00,225.45,225.57,225.42,225.56,1488.0,222.9579,223.0766,222.9282,223.0667,1488.0
2023-12-28 15:35:00,225.56,225.72,225.55,225.72,2312.0,223.0667,223.2249,223.0568,223.2249,2312.0
2023-12-28 15:40:00,225.75,225.81,225.64,225.79,4922.0,223.2546,223.3139,223.1458,223.2941,4922.0
2023-12-28 15:45:00,225.74,225.74,225.47,225.64,6180.0,223.2447,223.2447,222.9777,223.1458,6180.0
2023-12-28 15:50:00,225.63,225.69,225.29,225.35,6120.0,223.1359,223.1952,222.7997,222.859,6120.0
2023-12-28 15:55:00,225.28,225.61,225.16,225.57,31545.0,222.7898,223.1161,222.6711,223.0766,31545.0
2023-12-29 09:30:00,225.55,225.59,225.24,225.59,3245.0,223.0568,223.0963,222.7502,223.0963,3245.0
2023-12-29 09:35:00,225.98,226.09,225.68,225.78,3217.0,223.482,223.5908,223.1853,223.2842,3217.0
2023-12-29 09:40:00,225.42,225.7,225.41,225.41,300.0,222.9282,223.2051,222.9183,222.9183,300.0
2023-12-29 09:45:00,225.69,225.69,225.35,225.41,500.0,223.1952,223.1952,222.859,222.9183,500.0
2023-12-29 09:50:00,225.27,226.13,225.27,226.13,3997.0,222.7799,223.6304,222.7799,223.6304,3997.0
2023-12-29 09:55:00,225.93,226.01,225.82,226.01,1558.0,223.4326,223.5117,223.3238,223.5117,1558.0
2023-12-29 10:00:00,226.02,226.28,226.01,226.17,3278.0,223.5216,223.7787,223.5117,223.6699,3278.0
2023-12-29 10:05:00,226.18,226.35,226.11,226.35,3000.0,223.6798,223.8479,223.6106,223.8479,3000.0
2023-12-29 10:10:00,226.18,226.28,225.92,226.06,6139.0,223.6798,223.7787,223.4227,223.5611,6139.0
2023-12-29 10:15:00,226.14,226.14,225.76,226.05,3582.0,223.6403,223.6403,223.2645,223.5513,3582.0
2023-12-29 10:20:00,226.14,226.14,225.8,226.08,2172.0,223.6403,223.6403,223.304,223.5809,2172.0
2023-12-29 10:25:00,226.04,226.05,225.75,225.76,825.0,223.5414,223.5513,223.2546,223.2645,825.0
2023-12-29 10:30:00,225.6,225.85,225.6,225.64,2166.0,223.1062,223.3535,223.1062,223.1458,2166.0
2023-12-29 10:35:00,225.62,225.66,225.53,225.58,11712.0,223.126,223.1656,223.037,223.0865,11712.0
2023-12-29 10:40:00,225.32,225.72,225.3,225.72,1726.0,222.8293,223.2249,222.8095,223.2249,1726.0
2023-12-29 10:45:00,225.8,225.8,225.52,225.65,4838.0,223.304,223.304,223.0271,223.1557,4838.0
2023-12-29 10:50:00,225.7,225.79,225.54,225.54,1156.0,223.2051,223.2941,223.0469,223.0469,1156.0
2023-12-29 10:55:00,225.47,225.72,225.46,225.59,10932.0,222.9777,223.2249,222.9678,223.0963,10932.0
2023-12-29 11:00:00,225.59,225.81,225.59,225.81,1055.0,223.0963,223.3139,223.0963,223.3139,1055.0
2023-12-29 11:05:00,225.7,225.75,225.64,225.75,1400.0,223.2051,223.2546,223.1458,223.2546,1400.0
2023-12-29 11:10:00,225.88,225.88,225.64,225.65,1655.0,223.3831,223.3831,223.1458,223.1557,1655.0
2023-12-29 11:15:00,225.65,225.69,225.13,225.69,2300.0,223.1557,223.1952,222.6414,223.1952,2300.0
2023-12-29 11:20:00,225.65,225.81,225.65,225.81,600.0,223.1557,223.3139,223.1557,223.3139,600.0
2023-12-29 11:25:00,225.74,225.74,225.63,225.66,1200.0,223.2447,223.2447,223.1359,223.1656,1200.0
2023-12-29 11:30:00,225.64,225.64,225.4,225.5,1045.0,223.1458,223.1458,222.9084,223.0073,1045.0
2023-12-29 11:35:00,225.54,225.7,225.49,225.69,1640.0,223.0469,223.2051,222.9974,223.1952,1640.0
2023-12-29 11:40:00,225.69,225.78,225.69,225.7,400.0,223.1952,223.2842,223.1952,223.2051,400.0
2023-12-29 11:45:00,225.61,225.79,225.61,225.79,1193.0,223.1161,223.2941,223.1161,223.2941,1193.0
2023-12-29 11:50:00,225.9,225.9,225.58,225.59,400.0,223.4029,223.4029,223.0865,223.0963,400.0
2023-12-29 11:55:00,225.72,225.72,225.57,225.59,900.0,223.2249,223.2249,223.0766,223.0963,900.0
2023-12-29 12:00:00,225.62,225.71,225.49,225.5,2493.0,223.126,223.215,222.9974,223.0073,2493.0
2023-12-29 12:05:00,225.55,225.71,225.52,225.63,1728.0,223.0568,223.215,223.0271,223.1359,1728.0
2023-12-29 12:10:00,225.64,225.7,225.51,225.59,3501.0,223.1458,223.2051,223.0172,223.0963,3501.0
2023-12-29 12:15:00,225.58,225.59,225.43,225.43,1000.0,223.0865,223.0963,222.9381,222.9381,1000.0
2023-12-29 12:20:00,225.45,225.63,225.45,225.62,1748.0,222.9579,223.1359,222.9579,223.126,1748.0
2023-12-29 12:25:00,225.65,225.65,225.56,225.56,600.0,223.1557,223.1557,223.0667,223.0667,600.0
2023-12-29 12:30:00,225.57,225.73,225.57,225.69,1402.0,223.0766,223.2348,223.0766,223.1952,1402.0
2023-12-29 12:35:00,225.68,225.94,225.68,225.94,506.0,223.1853,223.4425,223.1853,223.4425,506.0
2023-12-29 12:40:00,225.91,225.96,225.87,225.95,1660.0,223.4128,223.4623,223.3732,223.4524,1660.0
2023-12-29 12:45:00,226.0,226.15,225.95,226.0,6528.0,223.5018,223.6502,223.4524,223.5018,6528.0
2023-12-29 12:50:00,226.18,226.18,226.18,226.18,100.0,223.6798,223.6798,223.6798,223.6798,100.0
2023-12-29 12:55:00,226.25,226.44,226.24,226.3,1017.0,223.749,223.9369,223.7392,223.7985,1017.0
2023-12-29 13:00:00,226.29,226.4,226.29,226.4,300.0,223.7886,223.8974,223.7886,223.8974,300.0
2023-12-29 13:05:00,226.36,226.36,226.35,226.36,100.0,223.8578,223.8578,223.8479,223.8578,100.0
2023-12-29 13:10:00,226.31,226.41,226.31,226.41,800.0,223.8084,223.9073,223.8084,223.9073,800.0
2023-12-29 13:15:00,226.28,226.4,226.15,226.17,1216.0,223.7787,223.8974,223.6502,223.6699,1216.0
2023-12-29 13:20:00,226.17,226.28,226.17,226.24,500.0,223.6699,223.7787,223.6699,223.7392,500.0
2023-12-29 13:25:00,226.27,226.27,226.26,226.27,100.0,223.7688,223.7688,223.7589,223.7688,100.0
2023-12-29 13:30:00,226.29,226.36,226.24,226.28,900.0,223.7886,223.8578,223.7392,223.7787,900.0
2023-12-29 13:35:00,226.27,226.29,226.19,226.25,3421.0,223.7688,223.7886,223.6897,223.749,3421.0
2023-12-29 13:40:00,226.26,226.44,226.25,226.33,6034.0,223.7589,223.9369,223.749,223.8282,6034.0
2023-12-29 13:45:00,226.43,226.59,226.33,226.59,10892.0,223.9271,224.0853,223.8282,224.0853,10892.0
2023-12-29 13:50:00,226.72,226.72,226.35,226.35,200.0,224.2139,224.2139,223.8479,223.8479,200.0
2023-12-29 13:55:00,226.3,226.47,226.3,226.47,300.0,223.7985,223.9666,223.7985,223.9666,300.0
2023-12-29 14:00:00,226.54,226.54,226.54,226.54,100.0,224.0358,224.0358,224.0358,224.0358,100.0
2023-12-29 14:05:00,226.54,226.54,226.54,226.54,300.0,224.0358,224.0358,224.0358,224.0358,300.0
2023-12-29 14:10:00,226.54,226.74,226.48,226.72,2700.0,224.0358,224.2336,223.9765,224.2139,2700.0
2023-12-29 14:15:00,226.72,226.84,226.7,226.84,637.0,224.2139,224.3325,224.1941,224.3325,637.0
2023-12-29 14:20:00,226.72,226.84,226.71,226.84,200.0,224.2139,224.3325,224.204,224.3325,200.0
2023-12-29 14:25:00,226.83,226.86,226.82,226.85,500.0,224.3226,224.3523,224.3127,224.3424,500.0
2023-12-29 14:30:00,226.85,226.85,226.85,226.85,0.0,224.3424,224.3424,224.3424,224.3424,0.0
2023-12-29 14:35:00,226.85,226.98,226.85,226.87,1300.0,224.3424,224.471,224.3424,224.3622,1300.0
2023-12-29 14:40:00,226.91,226.93,226.72,226.72,747.0,224.4018,224.4215,224.2139,224.2139,747.0
2023-12-29 14:45:00,226.78,226.82,226.75,226.76,526.0,224.2732,224.3127,224.2435,224.2534,526.0
2023-12-29 14:50:00,226.76,226.76,226.76,226.76,0.0,224.2534,224.2534,224.2534,224.2534,0.0
2023-12-29 14:55:00,226.8,226.87,226.75,226.87,500.0,224.293,224.3622,224.2435,224.3622,500.0
2023-12-29 15:00:00,226.77,226.96,226.77,226.9,3076.0,224.2633,224.4512,224.2633,224.3919,3076.0
2023-12-29 15:05:00,226.88,227.1,226.87,227.04,1933.0,224.3721,224.5897,224.3622,224.5303,1933.0
2023-12-29 15:10:00,227.12,227.17,227.01,227.09,2294.0,224.6094,224.6589,224.5006,224.5798,2294.0
2023-12-29 15:15:00,227.07,227.07,227.02,227.02,406.0,224.56,224.56,224.5105,224.5105,406.0
2023-12-29 15:20:00,226.88,227.07,226.81,227.0,4328.0,224.3721,224.56,224.3029,224.4908,4328.0
2023-12-29 15:25:00,227.1,227.18,227.07,227.14,893.0,224.5897,224.6688,224.56,224.6292,893.0
2023-12-29 15:30:00,227.06,227.28,227.06,227.26,2605.0,224.5501,224.7677,224.5501,224.7479,2605.0
2023-12-29 15:35:00,227.19,227.3,227.19,227.24,1847.0,224.6787,224.7874,224.6787,224.7281,1847.0
2023-12-29 15:40:00,227.3,227.34,226.81,226.81,2167.0,224.7874,224.827,224.3029,224.3029,2167.0
2023-12-29 15:45:00,226.76,226.99,226.67,226.79,8677.0,224.2534,224.4809,224.1644,224.2831,8677.0
2023-12-29 15:50:00,226.43,226.88,226.43,226.52,11913.0,223.9271,224.3721,223.9271,224.0161,11913.0
2023-12-29 15:55:00,226.38,227.09,226.34,227.01,43622.0,223.8776,224.5798,223.8381,224.5006,43622.0
2024-01-02 09:30:00,225.29,225.5,224.21,225.5,6058.0,222.7997,223.0073,221.7316,223.0073,6058.0
2024-01-02 09:35:00,225.03,226.11,224.8,224.8,2842.0,222.5425,223.6106,222.3151,222.3151,2842.0
2024-01-02 09:40:00,225.3,225.3,224.73,224.73,200.0,222.8095,222.8095,222.2458,222.2458,200.0
2024-01-02 09:45:00,225.44,225.45,225.0,225.09,4196.0,222.948,222.9579,222.5129,222.6019,4196.0
2024-01-02 09:50:00,225.27,225.27,225.1,225.11,1398.0,222.7799,222.7799,222.6118,222.6216,1398.0
2024-01-02 09:55:00,225.32,226.22,225.32,226.08,2031.0,222.8293,223.7194,222.8293,223.5809,2031.0
2024-01-02 10:00:00,225.92,226.12,225.92,226.12,775.0,223.4227,223.6205,223.4227,223.6205,775.0
2024-01-02 10:05:00,225.91,225.91,225.47,225.56,2183.0,223.4128,223.4128,222.9777,223.0667,2183.0
2024-01-02 10:10:00,225.6,225.63,225.35,225.41,1611.0,223.1062,223.1359,222.859,222.9183,1611.0
2024-01-02 10:15:00,225.28,225.66,225.28,225.56,3064.0,222.7898,223.1656,222.7898,223.0667,3064.0
2024-01-02 10:20:00,225.41,225.46,224.18,224.33,16283.0,222.9183,222.9678,221.7019,221.8503,16283.0
2024-01-02 10:25:00,224.32,224.92,224.21,224.92,3928.0,221.8404,222.4337,221.7316,222.4337,3928.0
2024-01-02 10:30:00,224.17,224.5,224.16,224.32,1500.0,221.692,222.0184,221.6821,221.8404,1500.0
2024-01-02 10:35:00,224.12,224.56,224.09,224.09,1289.0,221.6426,222.0777,221.6129,221.6129,1289.0
2024-01-02 10:40:00,224.38,224.41,224.27,224.4,1186.0,221.8997,221.9294,221.7909,221.9195,1186.0
2024-01-02 10:45:00,224.48,224.61,224.21,224.26,2550.0,221.9986,222.1272,221.7316,221.781,2550.0
2024-01-02 10:50:00,224.24,224.29,223.33,223.49,1800.0,221.7613,221.8107,220.8613,221.0196,1800.0
2024-01-02 10:55:00,223.53,223.55,223.24,223.44,2964.0,221.0591,221.0789,220.7723,220.9701,2964.0
2024-01-02 11:00:00,223.44,223.8,223.44,223.69,1261.0,220.9701,221.3261,220.9701,221.2173,1261.0
2024-01-02 11:05:00,223.74,223.74,223.46,223.7,1310.0,221.2668,221.2668,220.9899,221.2272,1310.0
2024-01-02 11:10:00,223.77,224.04,223.75,224.04,2428.0,221.2965,221.5635,221.2767,221.5635,2428.0
2024-01-02 11:15:00,224.16,224.31,223.93,224.23,3064.0,221.6821,221.8305,221.4547,221.7514,3064.0
2024-01-02 11:20:00,224.22,224.22,223.96,224.08,2663.0,221.7415,221.7415,221.4844,221.603,2663.0
2024-01-02 11:25:00,224.08,224.08,224.06,224.06,300.0,221.603,221.603,221.5833,221.5833,300.0
2024-01-02 11:30:00,224.06,224.07,223.96,223.98,1784.0,221.5833,221.5931,221.4844,221.5041,1784.0
2024-01-02 11:35:00,223.95,224.01,223.88,223.97,815.0,221.4745,221.5338,221.4052,221.4942,815.0
2024-01-02 11:40:00,224.1,224.16,224.1,224.16,1158.0,221.6228,221.6821,221.6228,221.6821,1158.0
2024-01-02 11:45:00,224.3,224.36,224.24,224.25,3900.0,221.8206,221.8799,221.7613,221.7712,3900.0
2024-01-02 11:50:00,224.38,224.51,224.3,224.49,2743.0,221.8997,222.0283,221.8206,222.0085,2743.0
2024-01-02 11:55:00,224.53,224.63,224.5,224.6,2080.0,222.0481,222.147,222.0184,222.1173,2080.0
2024-01-02 12:00:00,224.63,224.69,224.57,224.65,1814.0,222.147,222.2063,222.0876,222.1667,1814.0
2024-01-02 12:05:00,224.61,224.85,224.61,224.75,4622.0,222.1272,222.3645,222.1272,222.2656,4622.0
2024-01-02 12:10:00,224.75,224.98,224.74,224.98,2769.0,222.2656,222.4931,222.2557,222.4931,2769.0
2024-01-02 12:15:00,224.91,224.93,224.34,224.38,3154.0,222.4239,222.4436,221.8602,221.8997,3154.0
2024-01-02 12:20:00,224.46,224.79,224.28,224.31,2846.0,221.9788,222.3052,221.8008,221.8305,2846.0
2024-01-02 12:25:00,224.38,224.58,224.38,224.42,2494.0,221.8997,222.0975,221.8997,221.9393,2494.0
2024-01-02 12:30:00,224.57,224.57,224.43,224.48,1500.0,222.0876,222.0876,221.9492,221.9986,1500.0
2024-01-02 12:35:00,224.5,224.7,224.49,224.7,900.0,222.0184,222.2162,222.0085,222.2162,900.0
2024-01-02 12:40:00,224.85,224.91,224.75,224.77,3412.0,222.3645,222.4239,222.2656,222.2854,3412.0
2024-01-02 12:45:00,224.73,224.73,224.42,224.58,1135.0,222.2458,222.2458,221.9393,222.0975,1135.0
2024-01-02 12:50:00,224.52,224.52,224.35,224.36,2623.0,222.0382,222.0382,221.87,221.8799,2623.0
2024-01-02 12:55:00,224.28,224.28,224.11,224.26,2676.0,221.8008,221.8008,221.6327,221.781,2676.0
2024-01-02 13:00:00,224.22,224.22,224.15,224.19,660.0,221.7415,221.7415,221.6723,221.7118,660.0
2024-01-02 13:05:00,224.19,224.2,224.09,224.12,1404.0,221.7118,221.7217,221.6129,221.6426,1404.0
2024-01-02 13:10:00,224.13,224.3,224.13,224.24,3365.0,221.6525,221.8206,221.6525,221.7613,3365.0
2024-01-02 13:15:00,224.25,224.29,224.22,224.27,1819.0,221.7712,221.8107,221.7415,221.7909,1819.0
2024-01-02 13:20:00,224.27,224.27,224.1,224.15,6283.0,221.7909,221.7909,221.6228,221.6723,6283.0
2024-01-02 13:25:00,224.19,224.36,224.18,224.36,3443.0,221.7118,221.8799,221.7019,221.8799,3443.0
2024-01-02 13:30:00,224.19,224.19,223.78,224.09,3064.0,221.7118,221.7118,221.3064,221.6129,3064.0
2024-01-02 13:35:00,223.95,224.09,223.86,223.87,868.0,221.4745,221.6129,221.3855,221.3954,868.0
2024-01-02 13:40:00,223.96,224.07,223.96,224.07,360.0,221.4844,221.5931,221.4844,221.5931,360.0
2024-01-02 13:45:00,223.9,224.03,223.75,223.75,1454.0,221.425,221.5536,221.2767,221.2767,1454.0
2024-01-02 13:50:00,223.63,223.63,223.5,223.53,800.0,221.158,221.158,221.0294,221.0591,800.0
2024-01-02 13:55:00,223.58,223.62,223.27,223.27,881.0,221.1086,221.1481,220.802,220.802,881.0
2024-01-02 14:00:00,223.41,223.49,223.4,223.4,1105.0,220.9404,221.0196,220.9306,220.9306,1105.0
2024-01-02 14:05:00,223.31,223.42,223.17,223.42,1339.0,220.8415,220.9503,220.7031,220.9503,1339.0
2024-01-02 14:10:00,223.35,223.54,223.35,223.48,300.0,220.8811,221.069,220.8811,221.0097,300.0
2024-01-02 14:15:00,223.34,223.34,223.13,223.13,200.0,220.8712,220.8712,220.6635,220.6635,200.0
2024-01-02 14:20:00,223.24,223.24,223.07,223.11,672.0,220.7723,220.7723,220.6042,220.6438,672.0
2024-01-02 14:25:00,223.01,223.08,222.88,223.08,1400.0,220.5449,220.6141,220.4163,220.6141,1400.0
2024-01-02 14:30:00,222.93,223.14,222.92,223.07,2297.0,220.4657,220.6734,220.4559,220.6042,2297.0
2024-01-02 14:35:00,223.14,223.14,223.08,223.08,2494.0,220.6734,220.6734,220.6141,220.6141,2494.0
2024-01-02 14:40:00,223.08,223.08,222.98,222.98,700.0,220.6141,220.6141,220.5152,220.5152,700.0
2024-01-02 14:45:00,223.09,223.16,223.05,223.05,1503.0,220.624,220.6932,220.5844,220.5844,1503.0
2024-01-02 14:50:00,223.0,223.04,222.81,222.81,1834.0,220.535,220.5745,220.3471,220.3471,1834.0
2024-01-02 14:55:00,222.74,222.77,222.57,222.72,1488.0,220.2778,220.3075,220.1097,220.2581,1488.0
2024-01-02 15:00:00,222.63,223.0,222.63,222.79,3229.0,220.1691,220.535,220.1691,220.3273,3229.0
2024-01-02 15:05:00,222.78,223.03,222.78,223.03,2149.0,220.3174,220.5646,220.3174,220.5646,2149.0
2024-01-02 15:10:00,223.02,223.07,222.91,223.03,1759.0,220.5548,220.6042,220.446,220.5646,1759.0
2024-01-02 15:15:00,223.0,223.28,222.99,223.03,2896.0,220.535,220.8119,220.5251,220.5646,2896.0
2024-01-02 15:20:00,223.03,223.1,222.89,223.01,3450.0,220.5646,220.6339,220.4262,220.5449,3450.0
2024-01-02 15:25:00,223.01,223.07,222.88,222.98,2141.0,220.5449,220.6042,220.4163,220.5152,2141.0
2024-01-02 15:30:00,222.92,223.08,222.92,222.95,2929.0,220.4559,220.6141,220.4559,220.4855,2929.0
2024-01-02 15:35:00,222.88,222.94,222.83,222.83,2149.0,220.4163,220.4756,220.3669,220.3669,2149.0
2024-01-02 15:40:00,222.87,223.08,222.79,223.08,7458.0,220.4064,220.6141,220.3273,220.6141,7458.0
2024-01-02 15:45:00,223.04,223.18,222.8,223.17,6007.0,220.5745,220.713,220.3372,220.7031,6007.0
2024-01-02 15:50:00,223.22,223.8,223.22,223.49,11524.0,220.7525,221.3261,220.7525,221.0196,11524.0
2024-01-02 15:55:00,223.56,223.87,223.44,223.65,58632.0,221.0888,221.3954,220.9701,221.1778,58632.0
2024-01-03 09:30:00,222.08,222.08,220.47,220.47,9233.0,219.6251,219.6251,218.0329,218.0329,9233.0
2024-01-03 09:35:00,220.5,220.74,220.25,220.58,1303.0,218.0626,218.3,217.8154,218.1417,1303.0
2024-01-03 09:40:00,220.69,222.05,220.66,221.26,3571.0,218.2505,219.5955,218.2208,218.8142,3571.0
2024-01-03 09:45:00,221.3,221.9,220.76,221.69,3897.0,218.8538,219.4471,218.3197,219.2395,3897.0
2024-01-03 09:50:00,221.7,222.03,221.27,221.3,1342.0,219.2493,219.5757,218.8241,218.8538,1342.0
2024-01-03 09:55:00,221.45,221.45,220.63,220.63,1316.0,219.0021,219.0021,218.1912,218.1912,1316.0
2024-01-03 10:00:00,221.19,221.3,220.14,221.26,3831.0,218.745,218.8538,217.7066,218.8142,3831.0
2024-01-03 10:05:00,221.31,221.47,220.44,220.54,4167.0,218.8637,219.0219,218.0033,218.1022,4167.0
2024-01-03 10:10:00,220.67,220.9,220.55,220.69,2744.0,218.2307,218.4582,218.1121,218.2505,2744.0
2024-01-03 10:15:00,220.54,220.74,220.53,220.73,1691.0,218.1022,218.3,218.0923,218.2901,1691.0
2024-01-03 10:20:00,220.72,221.1,220.65,221.04,1400.0,218.2802,218.656,218.2109,218.5966,1400.0
2024-01-03 10:25:00,221.09,221.19,220.96,220.96,1237.0,218.6461,218.745,218.5175,218.5175,1237.0
2024-01-03 10:30:00,221.01,221.04,220.59,220.63,2489.0,218.567,218.5966,218.1516,218.1912,2489.0
2024-01-03 10:35:00,220.73,220.78,220.05,220.14,5760.0,218.2901,218.3395,217.6176,217.7066,5760.0
2024-01-03 10:40:00,220.16,220.54,220.16,220.53,2006.0,217.7264,218.1022,217.7264,218.0923,2006.0
2024-01-03 10:45:00,220.34,220.48,220.31,220.4,1660.0,217.9044,218.0428,217.8747,217.9637,1660.0
2024-01-03 10:50:00,220.09,220.23,219.8,219.8,3095.0,217.6571,217.7956,217.3703,217.3703,3095.0
2024-01-03 10:55:00,219.8,220.05,219.57,220.0,2105.0,217.3703,217.6176,217.1429,217.5681,2105.0
2024-01-03 11:00:00,220.15,220.26,220.01,220.01,1300.0,217.7165,217.8253,217.578,217.578,1300.0
2024-01-03 11:05:00,220.15,220.4,220.13,220.4,1611.0,217.7165,217.9637,217.6967,217.9637,1611.0
2024-01-03 11:10:00,220.24,220.4,220.24,220.26,1480.0,217.8055,217.9637,217.8055,217.8253,1480.0
2024-01-03 11:15:00,220.23,220.32,219.98,220.14,1320.0,217.7956,217.8846,217.5484,217.7066,1320.0
2024-01-03 11:20:00,220.2,220.29,220.2,220.29,700.0,217.7659,217.8549,217.7659,217.8549,700.0
2024-01-03 11:25:00,220.24,220.49,220.24,220.48,2072.0,217.8055,218.0527,217.8055,218.0428,2072.0
2024-01-03 11:30:00,220.44,220.45,220.15,220.19,2960.0,218.0033,218.0132,217.7165,217.756,2960.0
2024-01-03 11:35:00,220.27,220.3,220.05,220.15,1544.0,217.8351,217.8648,217.6176,217.7165,1544.0
2024-01-03 11:40:00,220.04,220.31,220.04,220.26,2100.0,217.6077,217.8747,217.6077,217.8253,2100.0
2024-01-03 11:45:00,220.36,220.44,220.26,220.39,1000.0,217.9242,218.0033,217.8253,217.9538,1000.0
2024-01-03 11:50:00,220.45,220.52,220.26,220.26,1501.0,218.0132,218.0824,217.8253,217.8253,1501.0
2024-01-03 11:55:00,220.16,220.22,220.05,220.09,2712.0,217.7264,217.7857,217.6176,217.6571,2712.0
2024-01-03 12:00:00,219.96,220.14,219.66,220.14,5946.0,217.5286,217.7066,217.2319,217.7066,5946.0
2024-01-03 12:05:00,220.26,220.26,220.08,220.19,1437.0,217.8253,217.8253,217.6472,217.756,1437.0
2024-01-03 12:10:00,220.06,220.06,219.92,220.0,4676.0,217.6275,217.6275,217.489,217.5681,4676.0
2024-01-03 12:15:00,219.98,220.06,219.94,220.0,1200.0,217.5484,217.6275,217.5088,217.5681,1200.0
2024-01-03 12:20:00,219.93,220.15,219.87,220.15,3284.0,217.4989,217.7165,217.4396,217.7165,3284.0
2024-01-03 12:25:00,220.19,220.25,220.02,220.08,2251.0,217.756,217.8154,217.5879,217.6472,2251.0
2024-01-03 12:30:00,220.16,220.32,219.98,219.99,2344.0,217.7264,217.8846,217.5484,217.5582,2344.0
2024-01-03 12:35:00,220.0,220.0,219.92,219.93,300.0,217.5681,217.5681,217.489,217.4989,300.0
2024-01-03 12:40:00,219.96,220.07,219.81,219.81,1766.0,217.5286,217.6374,217.3802,217.3802,1766.0
2024-01-03 12:45:00,219.88,220.09,219.88,220.04,1950.0,217.4495,217.6571,217.4495,217.6077,1950.0
2024-01-03 12:50:00,220.06,220.18,219.94,220.02,1563.0,217.6275,217.7461,217.5088,217.5879,1563.0
2024-01-03 12:55:00,220.08,220.23,220.07,220.23,1900.0,217.6472,217.7956,217.6374,217.7956,1900.0
2024-01-03 13:00:00,220.32,220.38,220.23,220.34,1100.0,217.8846,217.9439,217.7956,217.9044,1100.0
2024-01-03 13:05:00,220.14,220.23,220.14,220.19,600.0,217.7066,217.7956,217.7066,217.756,600.0
2024-01-03 13:10:00,220.18,220.35,220.11,220.34,2602.0,217.7461,217.9143,217.6769,217.9044,2602.0
2024-01-03 13:15:00,220.3,220.48,220.3,220.36,2313.0,217.8648,218.0428,217.8648,217.9242,2313.0
2024-01-03 13:20:00,220.35,220.41,220.32,220.33,2300.0,217.9143,217.9736,217.8846,217.8945,2300.0
2024-01-03 13:25:00,220.34,220.38,220.19,220.21,8468.0,217.9044,217.9439,217.756,217.7758,8468.0
2024-01-03 13:30:00,220.2,220.26,219.95,220.11,10711.0,217.7659,217.8253,217.5187,217.6769,10711.0
2024-01-03 13:35:00,220.02,220.08,220.0,220.08,792.0,217.5879,217.6472,217.5681,217.6472,792.0
2024-01-03 13:40:00,220.11,220.16,220.05,220.08,6440.0,217.6769,217.7264,217.6176,217.6472,6440.0
2024-01-03 13:45:00,220.03,220.15,220.03,220.09,5916.0,217.5978,217.7165,217.5978,217.6571,5916.0
2024-01-03 13:50:00,220.09,220.1,219.86,219.86,2281.0,217.6571,217.667,217.4297,217.4297,2281.0
2024-01-03 13:55:00,219.9,219.9,219.77,219.77,1600.0,217.4692,217.4692,217.3407,217.3407,1600.0
2024-01-03 14:00:00,219.78,220.11,219.69,219.75,3892.0,217.3506,217.6769,217.2616,217.3209,3892.0
2024-01-03 14:05:00,219.77,219.77,219.55,219.76,1400.0,217.3407,217.3407,217.1231,217.3308,1400.0
2024-01-03 14:10:00,219.65,219.86,219.58,219.58,1300.0,217.222,217.4297,217.1528,217.1528,1300.0
2024-01-03 14:15:00,219.6,219.7,219.48,219.7,2494.0,217.1726,217.2715,217.0539,217.2715,2494.0
2024-01-03 14:20:00,219.62,219.72,219.58,219.72,1665.0,217.1923,217.2912,217.1528,217.2912,1665.0
2024-01-03 14:25:00,219.76,220.2,219.73,220.01,11307.0,217.3308,217.7659,217.3011,217.578,11307.0
2024-01-03 14:30:00,220.0,220.11,219.62,219.62,5554.0,217.5681,217.6769,217.1923,217.1923,5554.0
2024-01-03 14:35:00,219.68,219.71,219.48,219.63,1310.0,217.2517,217.2813,217.0539,217.2022,1310.0
2024-01-03 14:40:00,219.6,219.9,219.47,219.89,1564.0,217.1726,217.4692,217.044,217.4594,1564.0
2024-01-03 14:45:00,219.85,219.85,219.56,219.62,1151.0,217.4198,217.4198,217.133,217.1923,1151.0
2024-01-03 14:50:00,219.53,219.66,219.47,219.54,2081.0,217.1033,217.2319,217.044,217.1132,2081.0
2024-01-03 14:55:00,219.28,219.31,219.17,219.21,2235.0,216.8561,216.8858,216.7473,216.7869,2235.0
2024-01-03 15:00:00,219.16,219.23,218.78,218.86,2100.0,216.7374,216.8066,216.3616,216.4407,2100.0
2024-01-03 15:05:00,218.8,218.8,218.51,218.79,1490.0,216.3814,216.3814,216.0946,216.3715,1490.0
2024-01-03 15:10:00,218.78,218.79,218.39,218.56,3374.0,216.3616,216.3715,215.9759,216.1441,3374.0
2024-01-03 15:15:00,218.47,218.59,218.37,218.59,1062.0,216.055,216.1737,215.9562,216.1737,1062.0
2024-01-03 15:20:00,218.62,218.76,218.62,218.67,1707.0,216.2034,216.3418,216.2034,216.2528,1707.0
2024-01-03 15:25:00,218.76,218.77,218.65,218.77,1300.0,216.3418,216.3517,216.2331,216.3517,1300.0
2024-01-03 15:30:00,218.89,219.28,218.88,219.28,2877.0,216.4704,216.8561,216.4605,216.8561,2877.0
2024-01-03 15:35:00,219.18,219.3,219.03,219.25,4148.0,216.7572,216.8759,216.6089,216.8264,4148.0
2024-01-03 15:40:00,219.31,219.45,218.98,218.99,4100.0,216.8858,217.0242,216.5594,216.5693,4100.0
2024-01-03 15:45:00,218.94,219.06,218.85,219.0,4564.0,216.5199,216.6385,216.4308,216.5792,4564.0
2024-01-03 15:50:00,219.21,219.27,218.9,219.06,12117.0,216.7869,216.8462,216.4803,216.6385,12117.0
2024-01-03 15:55:00,219.07,219.45,219.07,219.36,54453.0,216.6484,217.0242,216.6484,216.9352,54453.0
2024-01-04 09:30:00,219.62,220.01,219.34,219.34,4572.0,217.1923,217.578,216.9154,216.9154,4572.0
2024-01-04 09:35:00,219.34,219.38,218.79,219.11,6600.0,216.9154,216.955,216.3715,216.688,6600.0
2024-01-04 09:40:00,219.09,219.09,218.6,218.83,3829.0,216.6682,216.6682,216.1836,216.4111,3829.0
2024-01-04 09:45:00,218.94,219.01,218.38,219.01,1468.0,216.5199,216.5891,215.966,216.5891,1468.0
2024-01-04 09:50:00,218.92,219.16,218.92,219.16,200.0,216.5001,216.7374,216.5001,216.7374,200.0
2024-01-04 09:55:00,219.4,219.59,219.15,219.15,1548.0,216.9748,217.1627,216.7275,216.7275,1548.0
2024-01-04 10:00:00,219.29,220.32,219.29,220.32,2973.0,216.866,217.8846,216.866,217.8846,2973.0
2024-01-04 10:05:00,220.12,220.13,220.11,220.12,400.0,217.6868,217.6967,217.6769,217.6868,400.0
2024-01-04 10:10:00,220.2,220.65,219.95,220.45,4114.0,217.7659,218.2109,217.5187,218.0132,4114.0
2024-01-04 10:15:00,220.52,220.52,220.11,220.11,2673.0,218.0824,218.0824,217.6769,217.6769,2673.0
2024-01-04 10:20:00,219.99,220.19,219.74,220.01,3755.0,217.5582,217.756,217.311,217.578,3755.0
2024-01-04 10:25:00,220.16,220.31,219.88,219.88,3424.0,217.7264,217.8747,217.4495,217.4495,3424.0
2024-01-04 10:30:00,219.83,220.0,219.83,220.0,522.0,217.4,217.5681,217.4,217.5681,522.0
2024-01-04 10:35:00,220.0,220.55,220.0,220.43,21630.0,217.5681,218.1121,217.5681,217.9934,21630.0
2024-01-04 10:40:00,220.33,220.58,220.29,220.29,1794.0,217.8945,218.1417,217.8549,217.8549,1794.0
2024-01-04 10:45:00,220.3,220.3,220.18,220.22,1018.0,217.8648,217.8648,217.7461,217.7857,1018.0
2024-01-04 10:50:00,220.19,220.2,219.8,220.08,4143.0,217.756,217.7659,217.3703,217.6472,4143.0
2024-01-04 10:55:00,220.12,220.12,220.12,220.12,100.0,217.6868,217.6868,217.6868,217.6868,100.0
2024-01-04 11:00:00,219.88,220.01,219.83,220.01,9498.0,217.4495,217.578,217.4,217.578,9498.0
2024-01-04 11:05:00,220.03,220.17,219.89,219.89,3323.0,217.5978,217.7363,217.4594,217.4594,3323.0
2024-01-04 11:10:00,220.01,220.16,219.94,220.05,4034.0,217.578,217.7264,217.5088,217.6176,4034.0
2024-01-04 11:15:00,220.06,220.1,219.84,219.94,3243.0,217.6275,217.667,217.4099,217.5088,3243.0
2024-01-04 11:20:00,219.94,220.17,219.94,220.12,7420.0,217.5088,217.7363,217.5088,217.6868,7420.0
2024-01-04 11:25:00,220.18,220.58,220.18,220.22,5678.0,217.7461,218.1417,217.7461,217.7857,5678.0
2024-01-04 11:30:00,220.22,220.5,220.03,220.5,3143.0,217.7857,218.0626,217.5978,218.0626,3143.0
2024-01-04 11:35:00,220.49,220.75,220.46,220.58,1503.0,218.0527,218.3098,218.023,218.1417,1503.0
2024-01-04 11:40:00,220.52,220.58,220.4,220.55,925.0,218.0824,218.1417,217.9637,218.1121,925.0
2024-01-04 11:45:00,220.46,220.47,220.39,220.39,600.0,218.023,218.0329,217.9538,217.9538,600.0
2024-01-04 11:50:00,220.3,220.47,220.22,220.22,7715.0,217.8648,218.0329,217.7857,217.7857,7715.0
2024-01-04 11:55:00,220.36,220.56,220.19,220.44,3279.0,217.9242,218.1219,217.756,218.0033,3279.0
2024-01-04 12:00:00,220.2,220.3,220.18,220.3,1059.0,217.7659,217.8648,217.7461,217.8648,1059.0
2024-01-04 12:05:00,220.17,220.17,220.09,220.09,300.0,217.7363,217.7363,217.6571,217.6571,300.0
2024-01-04 12:10:00,220.11,220.41,220.11,220.39,800.0,217.6769,217.9736,217.6769,217.9538,800.0
2024-01-04 12:15:00,220.19,220.39,220.19,220.39,599.0,217.756,217.9538,217.756,217.9538,599.0
2024-01-04 12:20:00,220.48,220.48,220.48,220.48,200.0,218.0428,218.0428,218.0428,218.0428,200.0
2024-01-04 12:25:00,220.56,220.56,220.4,220.48,988.0,218.1219,218.1219,217.9637,218.0428,988.0
2024-01-04 12:30:00,220.5,220.62,220.47,220.52,637.0,218.0626,218.1813,218.0329,218.0824,637.0
2024-01-04 12:35:00,220.46,220.68,220.46,220.68,402.0,218.023,218.2406,218.023,218.2406,402.0
2024-01-04 12:40:00,220.65,220.65,220.56,220.56,202.0,218.2109,218.2109,218.1219,218.1219,202.0
2024-01-04 12:45:00,220.34,220.46,220.3,220.46,1200.0,217.9044,218.023,217.8648,218.023,1200.0
2024-01-04 12:50:00,220.63,220.8,220.6,220.8,1000.0,218.1912,218.3593,218.1615,218.3593,1000.0
2024-01-04 12:55:00,220.83,220.96,220.77,220.96,2602.0,218.389,218.5175,218.3296,218.5175,2602.0
2024-01-04 13:00:00,221.03,221.03,220.89,220.99,900.0,218.5867,218.5867,218.4483,218.5472,900.0
2024-01-04 13:05:00,221.01,221.19,220.99,221.18,1420.0,218.567,218.745,218.5472,218.7351,1420.0
2024-01-04 13:10:00,221.11,221.14,220.94,221.1,1822.0,218.6659,218.6955,218.4977,218.656,1822.0
2024-01-04 13:15:00,221.03,221.05,221.0,221.02,571.0,218.5867,218.6065,218.5571,218.5769,571.0
2024-01-04 13:20:00,220.99,221.1,220.99,221.01,1608.0,218.5472,218.656,218.5472,218.567,1608.0
2024-01-04 13:25:00,221.08,221.12,220.97,220.99,1136.0,218.6362,218.6758,218.5274,218.5472,1136.0
2024-01-04 13:30:00,221.05,221.21,220.98,221.21,3947.0,218.6065,218.7648,218.5373,218.7648,3947.0
2024-01-04 13:35:00,221.28,221.43,221.19,221.31,5058.0,218.834,218.9823,218.745,218.8637,5058.0
2024-01-04 13:40:00,221.39,221.48,221.3,221.48,1026.0,218.9428,219.0318,218.8538,219.0318,1026.0
2024-01-04 13:45:00,221.49,221.55,221.42,221.42,1106.0,219.0417,219.101,218.9724,218.9724,1106.0
2024-01-04 13:50:00,221.42,221.54,221.41,221.49,1410.0,218.9724,219.0911,218.9625,219.0417,1410.0
2024-01-04 13:55:00,221.42,221.53,221.4,221.45,3613.0,218.9724,219.0812,218.9527,219.0021,3613.0
2024-01-04 14:00:00,221.52,221.65,221.51,221.51,2000.0,219.0713,219.1999,219.0614,219.0614,2000.0
2024-01-04 14:05:00,221.52,221.58,221.38,221.44,3732.0,219.0713,219.1307,218.9329,218.9922,3732.0
2024-01-04 14:10:00,221.46,221.61,221.3,221.61,1630.0,219.012,219.1603,218.8538,219.1603,1630.0
2024-01-04 14:15:00,221.56,221.56,221.45,221.46,900.0,219.1109,219.1109,219.0021,219.012,900.0
2024-01-04 14:20:00,221.46,221.67,221.43,221.46,4381.0,219.012,219.2197,218.9823,219.012,4381.0
2024-01-04 14:25:00,221.46,221.68,221.45,221.56,6551.0,219.012,219.2296,219.0021,219.1109,6551.0
2024-01-04 14:30:00,221.55,221.59,221.51,221.58,2307.0,219.101,219.1406,219.0614,219.1307,2307.0
2024-01-04 14:35:00,221.47,221.47,221.16,221.16,805.0,219.0219,219.0219,218.7153,218.7153,805.0
2024-01-04 14:40:00,221.21,221.21,221.2,221.21,301.0,218.7648,218.7648,218.7549,218.7648,301.0
2024-01-04 14:45:00,221.05,221.17,220.95,221.17,700.0,218.6065,218.7252,218.5076,218.7252,700.0
2024-01-04 14:50:00,221.21,221.52,221.15,221.31,5256.0,218.7648,219.0713,218.7054,218.8637,5256.0
2024-01-04 14:55:00,221.36,221.36,221.27,221.27,305.0,218.9131,218.9131,218.8241,218.8241,305.0
2024-01-04 15:00:00,221.09,221.16,221.03,221.03,1756.0,218.6461,218.7153,218.5867,218.5867,1756.0
2024-01-04 15:05:00,221.09,221.35,221.09,221.34,7148.0,218.6461,218.9032,218.6461,218.8933,7148.0
2024-01-04 15:10:00,221.34,221.5,221.33,221.39,5700.0,218.8933,219.0516,218.8834,218.9428,5700.0
2024-01-04 15:15:00,221.31,221.38,220.98,220.98,3818.0,218.8637,218.9329,218.5373,218.5373,3818.0
2024-01-04 15:20:00,221.01,221.13,220.87,221.03,3457.0,218.567,218.6856,218.4285,218.5867,3457.0
2024-01-04 15:25:00,221.03,221.22,221.01,221.19,4784.0,218.5867,218.7746,218.567,218.745,4784.0
2024-01-04 15:30:00,221.13,221.42,221.04,221.42,6855.0,218.6856,218.9724,218.5966,218.9724,6855.0
2024-01-04 15:35:00,221.44,221.58,221.36,221.58,11825.0,218.9922,219.1307,218.9131,219.1307,11825.0
2024-01-04 15:40:00,221.58,221.77,221.54,221.75,10134.0,219.1307,219.3186,219.0911,219.2988,10134.0
2024-01-04 15:45:00,221.76,221.86,221.38,221.38,19190.0,219.3087,219.4076,218.9329,218.9329,19190.0
2024-01-04 15:50:00,221.21,221.37,220.83,220.9,15355.0,218.7648,218.923,218.389,218.4582,15355.0
2024-01-04 15:55:00,220.92,221.01,220.65,220.68,47874.0,218.478,218.567,218.2109,218.2406,47874.0
2024-01-05 09:30:00,220.13,220.92,219.58,220.48,4377.0,217.6967,218.478,217.1528,218.0428,4377.0
2024-01-05 09:35:00,220.92,221.84,220.54,221.25,3107.0,218.478,219.3878,218.1022,218.8043,3107.0
2024-01-05 09:40:00,221.27,221.79,221.2,221.64,3349.0,218.8241,219.3383,218.7549,219.19,3349.0
2024-01-05 09:45:00,221.58,222.11,221.58,222.01,900.0,219.1307,219.6548,219.1307,219.5559,900.0
2024-01-05 09:50:00,221.97,222.19,221.61,221.61,1500.0,219.5164,219.7339,219.1603,219.1603,1500.0
2024-01-05 09:55:00,221.6,221.74,221.47,221.56,6669.0,219.1504,219.2889,219.0219,219.1109,6669.0
2024-01-05 10:00:00,221.76,223.52,221.76,223.27,9371.0,219.3087,221.0492,219.3087,220.802,9371.0
2024-01-05 10:05:00,223.41,223.77,223.19,223.39,4820.0,220.9404,221.2965,220.7229,220.9207,4820.0
2024-01-05 10:10:00,223.54,223.73,222.94,223.0,9207.0,221.069,221.2569,220.4756,220.535,9207.0
2024-01-05 10:15:00,222.41,222.41,222.2,222.3,1720.0,219.9515,219.9515,219.7438,219.8427,1720.0
2024-01-05 10:20:00,222.47,222.47,222.27,222.27,316.0,220.0108,220.0108,219.813,219.813,316.0
2024-01-05 10:25:00,222.39,222.4,222.38,222.39,300.0,219.9317,219.9416,219.9218,219.9317,300.0
2024-01-05 10:30:00,222.29,222.29,222.22,222.23,400.0,219.8328,219.8328,219.7636,219.7735,400.0
2024-01-05 10:35:00,222.17,222.42,222.16,222.3,1072.0,219.7141,219.9614,219.7043,219.8427,1072.0
2024-01-05 10:40:00,222.28,222.48,222.27,222.48,1232.0,219.8229,220.0207,219.813,220.0207,1232.0
2024-01-05 10:45:00,222.5,222.55,222.44,222.44,400.0,220.0405,220.0899,219.9812,219.9812,400.0
2024-01-05 10:50:00,222.31,222.49,222.31,222.49,300.0,219.8526,220.0306,219.8526,220.0306,300.0
2024-01-05 10:55:00,222.42,222.6,222.27,222.36,1513.0,219.9614,220.1394,219.813,219.902,1513.0
2024-01-05 11:00:00,222.28,222.28,222.15,222.16,500.0,219.8229,219.8229,219.6944,219.7043,500.0
2024-01-05 11:05:00,221.93,222.18,221.93,222.03,2500.0,219.4768,219.724,219.4768,219.5757,2500.0
2024-01-05 11:10:00,222.14,222.2,222.03,222.2,400.0,219.6845,219.7438,219.5757,219.7438,400.0
2024-01-05 11:15:00,221.95,221.98,221.95,221.98,200.0,219.4966,219.5262,219.4966,219.5262,200.0
2024-01-05 11:20:00,221.89,221.89,221.81,221.81,306.0,219.4372,219.4372,219.3581,219.3581,306.0
2024-01-05 11:25:00,221.84,221.85,221.73,221.73,1275.0,219.3878,219.3977,219.279,219.279,1275.0
2024-01-05 11:30:00,221.83,221.91,221.72,221.72,1719.0,219.3779,219.457,219.2691,219.2691,1719.0
2024-01-05 11:35:00,221.75,221.87,221.75,221.87,400.0,219.2988,219.4175,219.2988,219.4175,400.0
2024-01-05 11:40:00,221.85,221.85,221.85,221.85,100.0,219.3977,219.3977,219.3977,219.3977,100.0
2024-01-05 11:45:00,222.0,222.02,221.86,221.86,811.0,219.546,219.5658,219.4076,219.4076,811.0
2024-01-05 11:50:00,221.89,221.89,221.89,221.89,100.0,219.4372,219.4372,219.4372,219.4372,100.0
2024-01-05 11:55:00,221.82,221.82,221.76,221.77,400.0,219.368,219.368,219.3087,219.3186,400.0
2024-01-05 12:00:00,221.68,221.74,221.68,221.73,786.0,219.2296,219.2889,219.2296,219.279,786.0
2024-01-05 12:05:00,221.57,221.57,221.35,221.35,1208.0,219.1208,219.1208,218.9032,218.9032,1208.0
2024-01-05 12:10:00,221.24,221.41,221.24,221.41,200.0,218.7944,218.9625,218.7944,218.9625,200.0
2024-01-05 12:15:00,221.37,221.37,221.37,221.37,227.0,218.923,218.923,218.923,218.923,227.0
2024-01-05 12:20:00,221.42,221.42,221.11,221.16,701.0,218.9724,218.9724,218.6659,218.7153,701.0
2024-01-05 12:25:00,221.22,221.22,221.19,221.19,431.0,218.7746,218.7746,218.745,218.745,431.0
2024-01-05 12:30:00,221.22,221.22,221.21,221.22,100.0,218.7746,218.7746,218.7648,218.7746,100.0
2024-01-05 12:35:00,221.34,221.42,221.34,221.42,300.0,218.8933,218.9724,218.8933,218.9724,300.0
2024-01-05 12:40:00,221.42,221.42,221.42,221.42,0.0,218.9724,218.9724,218.9724,218.9724,0.0
2024-01-05 12:45:00,221.38,221.38,221.37,221.38,100.0,218.9329,218.9329,218.923,218.9329,100.0
2024-01-05 12:50:00,221.55,221.55,221.46,221.46,324.0,219.101,219.101,219.012,219.012,324.0
2024-01-05 12:55:00,221.52,221.52,221.51,221.52,200.0,219.0713,219.0713,219.0614,219.0713,200.0
2024-01-05 13:00:00,221.42,221.51,221.34,221.48,3250.0,218.9724,219.0614,218.8933,219.0318,3250.0
2024-01-05 13:05:00,221.55,221.7,221.54,221.65,300.0,219.101,219.2493,219.0911,219.1999,300.0
2024-01-05 13:10:00,221.58,221.58,221.3,221.3,1300.0,219.1307,219.1307,218.8538,218.8538,1300.0
2024-01-05 13:15:00,221.09,221.09,220.93,220.93,1606.0,218.6461,218.6461,218.4879,218.4879,1606.0
2024-01-05 13:20:00,220.81,221.13,220.81,221.03,2108.0,218.3692,218.6856,218.3692,218.5867,2108.0
2024-01-05 13:25:00,221.13,221.35,221.08,221.35,12183.0,218.6856,218.9032,218.6362,218.9032,12183.0
2024-01-05 13:30:00,221.55,221.9,221.38,221.57,1400.0,219.101,219.4471,218.9329,219.1208,1400.0
2024-01-05 13:35:00,221.56,221.72,221.5,221.72,988.0,219.1109,219.2691,219.0516,219.2691,988.0
2024-01-05 13:40:00,221.52,221.57,221.38,221.38,600.0,219.0713,219.1208,218.9329,218.9329,600.0
2024-01-05 13:45:00,221.14,221.23,221.07,221.15,1633.0,218.6955,218.7845,218.6263,218.7054,1633.0
2024-01-05 13:50:00,221.21,221.33,221.21,221.22,439.0,218.7648,218.8834,218.7648,218.7746,439.0
2024-01-05 13:55:00,221.1,221.2,220.93,220.93,803.0,218.656,218.7549,218.4879,218.4879,803.0
2024-01-05 14:00:00,221.18,221.18,220.97,220.97,2040.0,218.7351,218.7351,218.5274,218.5274,2040.0
2024-01-05 14:05:00,221.0,221.15,220.99,221.01,2190.0,218.5571,218.7054,218.5472,218.567,2190.0
2024-01-05 14:10:00,221.14,221.18,220.82,220.84,1984.0,218.6955,218.7351,218.3791,218.3988,1984.0
2024-01-05 14:15:00,220.91,220.91,220.78,220.78,520.0,218.4681,218.4681,218.3395,218.3395,520.0
2024-01-05 14:20:00,220.55,220.89,220.55,220.77,2100.0,218.1121,218.4483,218.1121,218.3296,2100.0
2024-01-05 14:25:00,220.73,220.78,220.73,220.77,900.0,218.2901,218.3395,218.2901,218.3296,900.0
2024-01-05 14:30:00,220.89,221.0,220.88,221.0,2800.0,218.4483,218.5571,218.4384,218.5571,2800.0
2024-01-05 14:35:00,221.05,221.08,220.84,220.85,1500.0,218.6065,218.6362,218.3988,218.4087,1500.0
2024-01-05 14:40:00,220.85,220.9,220.76,220.9,1862.0,218.4087,218.4582,218.3197,218.4582,1862.0
2024-01-05 14:45:00,220.9,221.09,220.76,221.0,5998.0,218.4582,218.6461,218.3197,218.5571,5998.0
2024-01-05 14:50:00,220.95,221.0,220.67,220.67,6199.0,218.5076,218.5571,218.2307,218.2307,6199.0
2024-01-05 14:55:00,220.82,220.93,220.57,220.62,4729.0,218.3791,218.4879,218.1318,218.1813,4729.0
2024-01-05 15:00:00,220.7,220.74,220.7,220.74,400.0,218.2604,218.3,218.2604,218.3,400.0
2024-01-05 15:05:00,220.64,220.84,220.56,220.82,4508.0,218.2011,218.3988,218.1219,218.3791,4508.0
2024-01-05 15:10:00,220.83,221.05,220.73,221.0,5924.0,218.389,218.6065,218.2901,218.5571,5924.0
2024-01-05 15:15:00,220.95,220.99,220.78,220.79,4490.0,218.5076,218.5472,218.3395,218.3494,4490.0
2024-01-05 15:20:00,220.87,221.17,220.86,220.99,4105.0,218.4285,218.7252,218.4186,218.5472,4105.0
2024-01-05 15:25:00,220.99,221.07,220.75,220.89,2975.0,218.5472,218.6263,218.3098,218.4483,2975.0
2024-01-05 15:30:00,220.95,221.16,220.74,221.09,6681.0,218.5076,218.7153,218.3,218.6461,6681.0
2024-01-05 15:35:00,220.96,220.98,220.86,220.98,2288.0,218.5175,218.5373,218.4186,218.5373,2288.0
2024-01-05 15:40:00,220.99,221.42,220.96,221.42,4247.0,218.5472,218.9724,218.5175,218.9724,4247.0
2024-01-05 15:45:00,221.56,221.67,221.32,221.67,15637.0,219.1109,219.2197,218.8735,219.2197,15637.0
2024-01-05 15:50:00,221.67,221.67,221.29,221.52,9969.0,219.2197,219.2197,218.8439,219.0713,9969.0
2024-01-05 15:55:00,221.51,221.7,221.41,221.63,55916.0,219.0614,219.2493,218.9625,219.1801,55916.0
2024-01-08 09:30:00,220.91,222.13,220.91,222.13,6339.0,218.4681,219.6746,218.4681,219.6746,6339.0
2024-01-08 09:35:00,221.97,221.97,221.12,221.12,1167.0,219.5164,219.5164,218.6758,218.6758,1167.0
2024-01-08 09:40:00,221.07,221.19,220.34,220.5,5770.0,218.6263,218.745,217.9044,218.0626,5770.0
2024-01-08 09:45:00,220.81,221.07,220.81,221.06,300.0,218.3692,218.6263,218.3692,218.6164,300.0
2024-01-08 09:50:00,221.07,221.16,220.23,220.47,13237.0,218.6263,218.7153,217.7956,218.0329,13237.0
2024-01-08 09:55:00,220.4,221.11,220.36,221.11,3194.0,217.9637,218.6659,217.9242,218.6659,3194.0
2024-01-08 10:00:00,221.22,221.37,220.92,221.37,9586.0,218.7746,218.923,218.478,218.923,9586.0
2024-01-08 10:05:00,221.74,221.74,221.32,221.58,1151.0,219.2889,219.2889,218.8735,219.1307,1151.0
2024-01-08 10:10:00,221.75,221.81,221.21,221.21,13842.0,219.2988,219.3581,218.7648,218.7648,13842.0
2024-01-08 10:15:00,221.74,221.8,221.48,221.59,937.0,219.2889,219.3482,219.0318,219.1406,937.0
2024-01-08 10:20:00,221.35,221.91,221.35,221.91,426.0,218.9032,219.457,218.9032,219.457,426.0
2024-01-08 10:25:00,221.44,221.53,221.23,221.35,1722.0,218.9922,219.0812,218.7845,218.9032,1722.0
2024-01-08 10:30:00,221.6,221.69,221.28,221.28,1600.0,219.1504,219.2395,218.834,218.834,1600.0
2024-01-08 10:35:00,221.28,221.53,221.28,221.53,1600.0,218.834,219.0812,218.834,219.0812,1600.0
2024-01-08 10:40:00,221.52,221.52,221.38,221.39,715.0,219.0713,219.0713,218.9329,218.9428,715.0
2024-01-08 10:45:00,221.53,222.07,221.53,221.71,7722.0,219.0812,219.6153,219.0812,219.2592,7722.0
2024-01-08 10:50:00,221.78,221.96,221.71,221.77,1431.0,219.3285,219.5065,219.2592,219.3186,1431.0
2024-01-08 10:55:00,221.8,221.9,221.79,221.9,1024.0,219.3482,219.4471,219.3383,219.4471,1024.0
2024-01-08 11:00:00,221.94,221.94,221.57,221.62,1435.0,219.4867,219.4867,219.1208,219.1702,1435.0
2024-01-08 11:05:00,221.63,221.7,221.63,221.7,500.0,219.1801,219.2493,219.1801,219.2493,500.0
2024-01-08 11:10:00,221.77,221.79,221.69,221.76,700.0,219.3186,219.3383,219.2395,219.3087,700.0
2024-01-08 11:15:00,222.04,222.12,222.0,222.06,668.0,219.5856,219.6647,219.546,219.6054,668.0
2024-01-08 11:20:00,222.19,222.19,221.76,221.78,1200.0,219.7339,219.7339,219.3087,219.3285,1200.0
2024-01-08 11:25:00,221.71,221.85,221.7,221.84,500.0,219.2592,219.3977,219.2493,219.3878,500.0
2024-01-08 11:30:00,221.95,222.0,221.79,221.81,6106.0,219.4966,219.546,219.3383,219.3581,6106.0
2024-01-08 11:35:00,221.86,221.99,221.86,221.99,685.0,219.4076,219.5361,219.4076,219.5361,685.0
2024-01-08 11:40:00,222.0,222.0,222.0,222.0,100.0,219.546,219.546,219.546,219.546,100.0
2024-01-08 11:45:00,221.98,222.0,221.82,221.82,922.0,219.5262,219.546,219.368,219.368,922.0
2024-01-08 11:50:00,221.79,221.98,221.79,221.91,1610.0,219.3383,219.5262,219.3383,219.457,1610.0
2024-01-08 11:55:00,221.89,222.16,221.85,222.16,3381.0,219.4372,219.7043,219.3977,219.7043,3381.0
2024-01-08 12:00:00,222.27,222.4,222.16,222.18,1287.0,219.813,219.9416,219.7043,219.724,1287.0
2024-01-08 12:05:00,222.12,222.12,222.0,222.06,1548.0,219.6647,219.6647,219.546,219.6054,1548.0
2024-01-08 12:10:00,222.0,222.06,221.93,221.99,2541.0,219.546,219.6054,219.4768,219.5361,2541.0
2024-01-08 12:15:00,222.08,222.08,221.93,222.03,2047.0,219.6251,219.6251,219.4768,219.5757,2047.0
2024-01-08 12:20:00,222.0,222.02,221.83,221.83,2301.0,219.546,219.5658,219.3779,219.3779,2301.0
2024-01-08 12:25:00,221.77,221.77,221.77,221.77,101.0,219.3186,219.3186,219.3186,219.3186,101.0
2024-01-08 12:30:00,221.83,222.0,221.79,222.0,1072.0,219.3779,219.546,219.3383,219.546,1072.0
2024-01-08 12:35:00,222.03,222.03,221.98,221.99,400.0,219.5757,219.5757,219.5262,219.5361,400.0
2024-01-08 12:40:00,222.0,222.03,221.76,221.77,1500.0,219.546,219.5757,219.3087,219.3186,1500.0
2024-01-08 12:45:00,221.74,221.98,221.73,221.94,740.0,219.2889,219.5262,219.279,219.4867,740.0
2024-01-08 12:50:00,221.91,222.21,221.91,222.21,600.0,219.457,219.7537,219.457,219.7537,600.0
2024-01-08 12:55:00,222.2,222.2,222.04,222.12,1891.0,219.7438,219.7438,219.5856,219.6647,1891.0
2024-01-08 13:00:00,222.15,222.15,222.15,222.15,100.0,219.6944,219.6944,219.6944,219.6944,100.0
2024-01-08 13:05:00,222.24,222.3,222.24,222.3,200.0,219.7834,219.8427,219.7834,219.8427,200.0
2024-01-08 13:10:00,222.24,222.26,222.14,222.26,2167.0,219.7834,219.8032,219.6845,219.8032,2167.0
2024-01-08 13:15:00,222.19,222.2,222.1,222.19,1014.0,219.7339,219.7438,219.6449,219.7339,1014.0
2024-01-08 13:20:00,222.19,222.27,222.18,222.25,900.0,219.7339,219.813,219.724,219.7933,900.0
2024-01-08 13:25:00,222.17,222.31,222.15,222.3,4331.0,219.7141,219.8526,219.6944,219.8427,4331.0
2024-01-08 13:30:00,222.37,222.5,222.37,222.5,600.0,219.9119,220.0405,219.9119,220.0405,600.0
2024-01-08 13:35:00,222.53,222.65,222.5,222.5,1007.0,220.0702,220.1888,220.0405,220.0405,1007.0
2024-01-08 13:40:00,222.43,222.7,222.43,222.7,400.0,219.9713,220.2383,219.9713,220.2383,400.0
2024-01-08 13:45:00,222.85,222.91,222.71,222.71,901.0,220.3866,220.446,220.2482,220.2482,901.0
2024-01-08 13:50:00,222.77,222.77,222.63,222.69,900.0,220.3075,220.3075,220.1691,220.2284,900.0
2024-01-08 13:55:00,222.65,222.88,222.64,222.87,1843.0,220.1888,220.4163,220.179,220.4064,1843.0
2024-01-08 14:00:00,222.89,223.02,222.86,222.99,6428.0,220.4262,220.5548,220.3965,220.5251,6428.0
2024-01-08 14:05:00,222.99,223.26,222.88,223.2,4282.0,220.5251,220.7921,220.4163,220.7328,4282.0
2024-01-08 14:10:00,223.2,223.26,223.2,223.23,700.0,220.7328,220.7921,220.7328,220.7624,700.0
2024-01-08 14:15:00,223.26,223.3,222.8,222.8,4739.0,220.7921,220.8317,220.3372,220.3372,4739.0
2024-01-08 14:20:00,222.8,222.88,222.64,222.86,3868.0,220.3372,220.4163,220.179,220.3965,3868.0
2024-01-08 14:25:00,222.86,223.18,222.86,223.0,6766.0,220.3965,220.713,220.3965,220.535,6766.0
2024-01-08 14:30:00,223.1,223.1,223.0,223.0,1358.0,220.6339,220.6339,220.535,220.535,1358.0
2024-01-08 14:35:00,223.04,223.04,222.93,223.03,4110.0,220.5745,220.5745,220.4657,220.5646,4110.0
2024-01-08 14:40:00,223.0,223.1,223.0,223.01,2389.0,220.535,220.6339,220.535,220.5449,2389.0
2024-01-08 14:45:00,223.0,223.01,222.81,222.92,8284.0,220.535,220.5449,220.3471,220.4559,8284.0
2024-01-08 14:50:00,222.93,223.15,222.88,223.07,6989.0,220.4657,220.6833,220.4163,220.6042,6989.0
2024-01-08 14:55:00,223.06,223.33,223.03,223.18,3724.0,220.5943,220.8613,220.5646,220.713,3724.0
2024-01-08 15:00:00,223.18,223.33,223.17,223.31,2996.0,220.713,220.8613,220.7031,220.8415,2996.0
2024-01-08 15:05:00,223.37,223.4,223.16,223.21,2843.0,220.9009,220.9306,220.6932,220.7427,2843.0
2024-01-08 15:10:00,223.23,223.25,223.07,223.18,2018.0,220.7624,220.7822,220.6042,220.713,2018.0
2024-01-08 15:15:00,223.11,223.26,223.11,223.21,7775.0,220.6438,220.7921,220.6438,220.7427,7775.0
2024-01-08 15:20:00,223.15,223.34,223.12,223.34,2790.0,220.6833,220.8712,220.6536,220.8712,2790.0
2024-01-08 15:25:00,223.37,223.39,223.06,223.09,3749.0,220.9009,220.9207,220.5943,220.624,3749.0
2024-01-08 15:30:00,223.06,223.27,223.02,223.12,5559.0,220.5943,220.802,220.5548,220.6536,5559.0
2024-01-08 15:35:00,223.08,223.23,223.0,223.2,7307.0,220.6141,220.7624,220.535,220.7328,7307.0
2024-01-08 15:40:00,223.23,223.32,223.11,223.27,6909.0,220.7624,220.8514,220.6438,220.802,6909.0
2024-01-08 15:45:00,223.33,223.59,223.31,223.46,10726.0,220.8613,221.1185,220.8415,220.9899,10726.0
2024-01-08 15:50:00,223.53,224.09,223.49,224.0,12703.0,221.0591,221.6129,221.0196,221.5239,12703.0
2024-01-08 15:55:00,224.0,224.11,223.91,223.93,30111.0,221.5239,221.6327,221.4349,221.4547,30111.0
2024-01-09 09:30:00,221.97,223.14,221.65,221.71,4494.0,219.5164,220.6734,219.1999,219.2592,4494.0
2024-01-09 09:35:00,221.97,222.07,221.25,222.0,3300.0,219.5164,219.6153,218.8043,219.546,3300.0
2024-01-09 09:40:00,221.85,222.19,221.68,221.68,800.0,219.3977,219.7339,219.2296,219.2296,800.0
2024-01-09 09:45:00,221.0,221.04,221.0,221.04,200.0,218.5571,218.5966,218.5571,218.5966,200.0
2024-01-09 09:50:00,220.94,221.12,220.71,220.81,2402.0,218.4977,218.6758,218.2703,218.3692,2402.0
2024-01-09 09:55:00,220.84,220.9,220.38,220.38,3709.0,218.3988,218.4582,217.9439,217.9439,3709.0
2024-01-09 10:00:00,220.52,220.91,220.49,220.79,4318.0,218.0824,218.4681,218.0527,218.3494,4318.0
2024-01-09 10:05:00,220.83,221.13,220.77,221.08,6299.0,218.389,218.6856,218.3296,218.6362,6299.0
2024-01-09 10:10:00,220.98,221.14,220.95,221.14,1926.0,218.5373,218.6955,218.5076,218.6955,1926.0
2024-01-09 10:15:00,221.19,221.51,221.15,221.5,2541.0,218.745,219.0614,218.7054,219.0516,2541.0
2024-01-09 10:20:00,221.45,221.45,221.12,221.12,1223.0,219.0021,219.0021,218.6758,218.6758,1223.0
2024-01-09 10:25:00,221.05,221.42,221.05,221.13,1200.0,218.6065,218.9724,218.6065,218.6856,1200.0
2024-01-09 10:30:00,221.05,221.16,221.0,221.16,700.0,218.6065,218.7153,218.5571,218.7153,700.0
2024-01-09 10:35:00,221.08,221.17,221.01,221.17,1500.0,218.6362,218.7252,218.567,218.7252,1500.0
2024-01-09 10:40:00,221.17,221.36,221.13,221.32,2929.0,218.7252,218.9131,218.6856,218.8735,2929.0
2024-01-09 10:45:00,221.32,221.32,221.11,221.11,300.0,218.8735,218.8735,218.6659,218.6659,300.0
2024-01-09 10:50:00,221.18,221.18,220.95,221.03,4348.0,218.7351,218.7351,218.5076,218.5867,4348.0
2024-01-09 10:55:00,221.2,221.2,221.02,221.08,620.0,218.7549,218.7549,218.5769,218.6362,620.0
2024-01-09 11:00:00,221.15,221.22,221.07,221.22,662.0,218.7054,218.7746,218.6263,218.7746,662.0
2024-01-09 11:05:00,221.14,221.17,221.11,221.11,555.0,218.6955,218.7252,218.6659,218.6659,555.0
2024-01-09 11:10:00,221.09,221.1,220.99,221.1,700.0,218.6461,218.656,218.5472,218.656,700.0
2024-01-09 11:15:00,221.1,221.24,221.1,221.19,500.0,218.656,218.7944,218.656,218.745,500.0
2024-01-09 11:20:00,221.2,221.45,221.2,221.45,603.0,218.7549,219.0021,218.7549,219.0021,603.0
2024-01-09 11:25:00,221.5,221.51,221.49,221.51,400.0,219.0516,219.0614,219.0417,219.0614,400.0
2024-01-09 11:30:00,221.47,221.47,221.3,221.43,2192.0,219.0219,219.0219,218.8538,218.9823,2192.0
2024-01-09 11:35:00,221.39,221.39,221.28,221.29,386.0,218.9428,218.9428,218.834,218.8439,386.0
2024-01-09 11:40:00,221.16,221.5,221.16,221.49,1762.0,218.7153,219.0516,218.7153,219.0417,1762.0
2024-01-09 11:45:00,221.62,221.69,221.51,221.62,1800.0,219.1702,219.2395,219.0614,219.1702,1800.0
2024-01-09 11:50:00,221.57,221.76,221.57,221.76,400.0,219.1208,219.3087,219.1208,219.3087,400.0
2024-01-09 11:55:00,221.8,221.8,221.75,221.8,400.0,219.3482,219.3482,219.2988,219.3482,400.0
2024-01-09 12:00:00,221.8,221.8,221.7,221.7,516.0,219.3482,219.3482,219.2493,219.2493,516.0
2024-01-09 12:05:00,221.69,221.84,221.65,221.82,900.0,219.2395,219.3878,219.1999,219.368,900.0
2024-01-09 12:10:00,221.75,221.81,221.67,221.76,1278.0,219.2988,219.3581,219.2197,219.3087,1278.0
2024-01-09 12:15:00,221.92,222.05,221.91,222.05,1181.0,219.4669,219.5955,219.457,219.5955,1181.0
2024-01-09 12:20:00,222.03,222.03,221.93,221.93,200.0,219.5757,219.5757,219.4768,219.4768,200.0
2024-01-09 12:25:00,222.19,222.19,222.04,222.18,600.0,219.7339,219.7339,219.5856,219.724,600.0
2024-01-09 12:30:00,222.16,222.16,221.99,221.99,200.0,219.7043,219.7043,219.5361,219.5361,200.0
2024-01-09 12:35:00,222.05,222.05,222.0,222.01,300.0,219.5955,219.5955,219.546,219.5559,300.0
2024-01-09 12:40:00,221.97,222.16,221.97,222.12,1406.0,219.5164,219.7043,219.5164,219.6647,1406.0
2024-01-09 12:45:00,222.18,222.31,222.18,222.18,1521.0,219.724,219.8526,219.724,219.724,1521.0
2024-01-09 12:50:00,222.25,222.25,222.2,222.2,200.0,219.7933,219.7933,219.7438,219.7438,200.0
2024-01-09 12:55:00,222.25,222.32,222.24,222.32,200.0,219.7933,219.8625,219.7834,219.8625,200.0
2024-01-09 13:00:00,222.36,222.89,222.36,222.63,1901.0,219.902,220.4262,219.902,220.1691,1901.0
2024-01-09 13:05:00,222.75,222.83,222.61,222.61,780.0,220.2877,220.3669,220.1493,220.1493,780.0
2024-01-09 13:10:00,222.56,222.73,222.49,222.54,842.0,220.0998,220.268,220.0306,220.0801,842.0
2024-01-09 13:15:00,222.46,222.59,222.46,222.58,785.0,220.0009,220.1295,220.0009,220.1196,785.0
2024-01-09 13:20:00,222.59,222.59,222.59,222.59,100.0,220.1295,220.1295,220.1295,220.1295,100.0
2024-01-09 13:25:00,222.39,222.45,222.32,222.32,1111.0,219.9317,219.9911,219.8625,219.8625,1111.0
2024-01-09 13:30:00,222.32,222.32,222.32,222.32,0.0,219.8625,219.8625,219.8625,219.8625,0.0
2024-01-09 13:35:00,222.06,222.24,222.06,222.24,400.0,219.6054,219.7834,219.6054,219.7834,400.0
2024-01-09 13:40:00,222.23,222.23,222.22,222.22,400.0,219.7735,219.7735,219.7636,219.7636,400.0
2024-01-09 13:45:00,222.22,222.44,222.21,222.44,700.0,219.7636,219.9812,219.7537,219.9812,700.0
2024-01-09 13:50:00,222.65,222.77,222.64,222.74,1274.0,220.1888,220.3075,220.179,220.2778,1274.0
2024-01-09 13:55:00,222.72,222.72,222.6,222.62,501.0,220.2581,220.2581,220.1394,220.1592,501.0
2024-01-09 14:00:00,222.56,222.56,222.56,222.56,100.0,220.0998,220.0998,220.0998,220.0998,100.0
2024-01-09 14:05:00,222.56,222.56,222.56,222.56,0.0,220.0998,220.0998,220.0998,220.0998,0.0
2024-01-09 14:10:00,222.61,222.71,222.59,222.63,1159.0,220.1493,220.2482,220.1295,220.1691,1159.0
2024-01-09 14:15:00,222.55,222.55,222.46,222.53,953.0,220.0899,220.0899,220.0009,220.0702,953.0
2024-01-09 14:20:00,222.54,222.54,222.41,222.43,419.0,220.0801,220.0801,219.9515,219.9713,419.0
2024-01-09 14:25:00,222.36,222.37,222.24,222.24,727.0,219.902,219.9119,219.7834,219.7834,727.0
2024-01-09 14:30:00,222.4,222.5,222.36,222.5,721.0,219.9416,220.0405,219.902,220.0405,721.0
2024-01-09 14:35:00,222.42,222.42,222.35,222.39,550.0,219.9614,219.9614,219.8922,219.9317,550.0
2024-01-09 14:40:00,222.39,222.39,222.39,222.39,0.0,219.9317,219.9317,219.9317,219.9317,0.0
2024-01-09 14:45:00,222.4,222.43,222.36,222.41,820.0,219.9416,219.9713,219.902,219.9515,820.0
2024-01-09 14:50:00,222.43,222.43,222.34,222.4,900.0,219.9713,219.9713,219.8823,219.9416,900.0
2024-01-09 14:55:00,222.49,222.64,222.48,222.52,1299.0,220.0306,220.179,220.0207,220.0603,1299.0
2024-01-09 15:00:00,222.68,222.97,222.68,222.97,901.0,220.2185,220.5053,220.2185,220.5053,901.0
2024-01-09 15:05:00,222.97,222.97,222.65,222.85,1786.0,220.5053,220.5053,220.1888,220.3866,1786.0
2024-01-09 15:10:00,222.81,222.86,222.68,222.77,2387.0,220.3471,220.3965,220.2185,220.3075,2387.0
2024-01-09 15:15:00,222.74,222.97,222.71,222.97,7293.0,220.2778,220.5053,220.2482,220.5053,7293.0
2024-01-09 15:20:00,222.97,223.19,222.86,222.86,1176.0,220.5053,220.7229,220.3965,220.3965,1176.0
2024-01-09 15:25:00,222.83,222.93,222.78,222.91,3873.0,220.3669,220.4657,220.3174,220.446,3873.0
2024-01-09 15:30:00,222.97,223.02,222.81,222.99,2644.0,220.5053,220.5548,220.3471,220.5251,2644.0
2024-01-09 15:35:00,223.03,223.14,222.98,223.0,2471.0,220.5646,220.6734,220.5152,220.535,2471.0
2024-01-09 15:40:00,223.0,223.22,222.94,223.22,3015.0,220.535,220.7525,220.4756,220.7525,3015.0
2024-01-09 15:45:00,223.18,223.18,222.98,222.98,3660.0,220.713,220.713,220.5152,220.5152,3660.0
2024-01-09 15:50:00,223.0,223.38,222.98,223.38,4674.0,220.535,220.9108,220.5152,220.9108,4674.0
2024-01-09 15:55:00,223.47,223.5,223.17,223.29,15929.0,220.9998,221.0294,220.7031,220.8218,15929.0
2024-01-10 09:30:00,223.31,224.66,223.31,224.49,8167.0,220.8415,222.1766,220.8415,222.0085,8167.0
2024-01-10 09:35:00,224.39,224.71,223.95,224.31,700.0,221.9096,222.2261,221.4745,221.8305,700.0
2024-01-10 09:40:00,224.19,224.19,224.14,224.14,300.0,221.7118,221.7118,221.6624,221.6624,300.0
2024-01-10 09:45:00,224.27,224.39,224.27,224.34,726.0,221.7909,221.9096,221.7909,221.8602,726.0
2024-01-10 09:50:00,224.48,224.58,224.06,224.11,1733.0,221.9986,222.0975,221.5833,221.6327,1733.0
2024-01-10 09:55:00,223.96,224.17,223.65,223.69,2915.0,221.4844,221.692,221.1778,221.2173,2915.0
2024-01-10 10:00:00,223.65,223.69,223.19,223.41,1815.0,221.1778,221.2173,220.7229,220.9404,1815.0
2024-01-10 10:05:00,223.5,223.51,222.73,223.24,1755.0,221.0294,221.0393,220.268,220.7723,1755.0
2024-01-10 10:10:00,223.47,223.65,223.37,223.65,600.0,220.9998,221.1778,220.9009,221.1778,600.0
2024-01-10 10:15:00,223.67,223.67,223.05,223.26,2403.0,221.1976,221.1976,220.5844,220.7921,2403.0
2024-01-10 10:20:00,223.41,223.41,223.1,223.11,1035.0,220.9404,220.9404,220.6339,220.6438,1035.0
2024-01-10 10:25:00,223.11,223.4,223.1,223.38,1100.0,220.6438,220.9306,220.6339,220.9108,1100.0
2024-01-10 10:30:00,223.45,223.66,223.4,223.59,1900.0,220.98,221.1877,220.9306,221.1185,1900.0
2024-01-10 10:35:00,223.59,223.78,223.59,223.78,600.0,221.1185,221.3064,221.1185,221.3064,600.0
2024-01-10 10:40:00,223.9,224.1,223.88,223.88,1503.0,221.425,221.6228,221.4052,221.4052,1503.0
2024-01-10 10:45:00,223.9,224.05,223.84,224.05,1100.0,221.425,221.5734,221.3657,221.5734,1100.0
2024-01-10 10:50:00,224.19,224.19,223.98,223.98,800.0,221.7118,221.7118,221.5041,221.5041,800.0
2024-01-10 10:55:00,223.98,224.27,223.98,224.17,4681.0,221.5041,221.7909,221.5041,221.692,4681.0
2024-01-10 11:00:00,224.19,224.27,224.18,224.19,500.0,221.7118,221.7909,221.7019,221.7118,500.0
2024-01-10 11:05:00,224.18,224.22,224.06,224.09,1900.0,221.7019,221.7415,221.5833,221.6129,1900.0
2024-01-10 11:10:00,224.14,224.14,223.79,223.88,1200.0,221.6624,221.6624,221.3162,221.4052,1200.0
2024-01-10 11:15:00,223.91,223.91,223.76,223.85,1897.0,221.4349,221.4349,221.2866,221.3756,1897.0
2024-01-10 11:20:00,223.85,223.95,223.84,223.84,1410.0,221.3756,221.4745,221.3657,221.3657,1410.0
2024-01-10 11:25:00,223.86,223.98,223.8,223.97,14116.0,221.3855,221.5041,221.3261,221.4942,14116.0
2024-01-10 11:30:00,224.07,224.17,224.07,224.17,300.0,221.5931,221.692,221.5931,221.692,300.0
2024-01-10 11:35:00,224.12,224.24,224.05,224.12,1600.0,221.6426,221.7613,221.5734,221.6426,1600.0
2024-01-10 11:40:00,224.13,224.31,224.12,224.31,300.0,221.6525,221.8305,221.6426,221.8305,300.0
2024-01-10 11:45:00,224.32,224.43,224.25,224.43,821.0,221.8404,221.9492,221.7712,221.9492,821.0
2024-01-10 11:50:00,224.35,224.47,224.17,224.38,2525.0,221.87,221.9887,221.692,221.8997,2525.0
2024-01-10 11:55:00,224.51,224.51,224.31,224.31,275.0,222.0283,222.0283,221.8305,221.8305,275.0
2024-01-10 12:00:00,224.35,224.45,224.25,224.25,5051.0,221.87,221.9689,221.7712,221.7712,5051.0
2024-01-10 12:05:00,224.5,224.5,224.5,224.5,100.0,222.0184,222.0184,222.0184,222.0184,100.0
2024-01-10 12:10:00,224.5,224.5,224.5,224.5,0.0,222.0184,222.0184,222.0184,222.0184,0.0
2024-01-10 12:15:00,224.46,224.46,224.39,224.39,500.0,221.9788,221.9788,221.9096,221.9096,500.0
2024-01-10 12:20:00,224.47,224.59,224.47,224.58,3463.0,221.9887,222.1074,221.9887,222.0975,3463.0
2024-01-10 12:25:00,224.69,224.93,224.69,224.8,1219.0,222.2063,222.4436,222.2063,222.3151,1219.0
2024-01-10 12:30:00,224.74,224.88,224.74,224.8,1057.0,222.2557,222.3942,222.2557,222.3151,1057.0
2024-01-10 12:35:00,224.75,224.75,224.7,224.73,1704.0,222.2656,222.2656,222.2162,222.2458,1704.0
2024-01-10 12:40:00,224.71,224.74,224.69,224.74,1202.0,222.2261,222.2557,222.2063,222.2557,1202.0
2024-01-10 12:45:00,224.78,224.84,224.77,224.84,429.0,222.2953,222.3546,222.2854,222.3546,429.0
2024-01-10 12:50:00,224.81,224.81,224.68,224.68,2497.0,222.325,222.325,222.1964,222.1964,2497.0
2024-01-10 12:55:00,224.69,224.87,224.69,224.78,700.0,222.2063,222.3843,222.2063,222.2953,700.0
2024-01-10 13:00:00,224.86,225.14,224.74,225.14,1059.0,222.3744,222.6513,222.2557,222.6513,1059.0
2024-01-10 13:05:00,225.23,225.23,224.98,224.98,1402.0,222.7403,222.7403,222.4931,222.4931,1402.0
2024-01-10 13:10:00,224.88,224.94,224.68,224.88,1201.0,222.3942,222.4535,222.1964,222.3942,1201.0
2024-01-10 13:15:00,224.88,224.88,224.88,224.88,100.0,222.3942,222.3942,222.3942,222.3942,100.0
2024-01-10 13:20:00,225.06,225.06,224.93,224.93,300.0,222.5722,222.5722,222.4436,222.4436,300.0
2024-01-10 13:25:00,224.88,224.93,224.64,224.65,2232.0,222.3942,222.4436,222.1568,222.1667,2232.0
2024-01-10 13:30:00,224.64,224.72,224.64,224.72,1107.0,222.1568,222.236,222.1568,222.236,1107.0
2024-01-10 13:35:00,224.7,224.7,224.32,224.5,1622.0,222.2162,222.2162,221.8404,222.0184,1622.0
2024-01-10 13:40:00,224.53,224.59,224.53,224.54,800.0,222.0481,222.1074,222.0481,222.0579,800.0
2024-01-10 13:45:00,224.5,224.5,224.39,224.4,1204.0,222.0184,222.0184,221.9096,221.9195,1204.0
2024-01-10 13:50:00,224.47,224.47,224.29,224.32,915.0,221.9887,221.9887,221.8107,221.8404,915.0
2024-01-10 13:55:00,224.34,224.65,224.29,224.58,10107.0,221.8602,222.1667,221.8107,222.0975,10107.0
2024-01-10 14:00:00,224.5,224.63,224.5,224.61,1524.0,222.0184,222.147,222.0184,222.1272,1524.0
2024-01-10 14:05:00,224.57,224.61,224.54,224.61,969.0,222.0876,222.1272,222.0579,222.1272,969.0
2024-01-10 14:10:00,224.57,225.18,224.56,225.18,7479.0,222.0876,222.6909,222.0777,222.6909,7479.0
2024-01-10 14:15:00,225.19,225.19,224.82,225.02,5716.0,222.7008,222.7008,222.3349,222.5326,5716.0
2024-01-10 14:20:00,225.0,225.04,224.91,225.03,2692.0,222.5129,222.5524,222.4239,222.5425,2692.0
2024-01-10 14:25:00,225.04,225.13,225.03,225.12,2910.0,222.5524,222.6414,222.5425,222.6315,2910.0
2024-01-10 14:30:00,225.11,225.18,225.05,225.09,5636.0,222.6216,222.6909,222.5623,222.6019,5636.0
2024-01-10 14:35:00,225.12,225.15,225.07,225.11,1026.0,222.6315,222.6612,222.5821,222.6216,1026.0
2024-01-10 14:40:00,225.15,225.17,225.05,225.16,3607.0,222.6612,222.681,222.5623,222.6711,3607.0
2024-01-10 14:45:00,225.18,225.29,225.13,225.28,2352.0,222.6909,222.7997,222.6414,222.7898,2352.0
2024-01-10 14:50:00,225.29,225.71,225.28,225.55,1407.0,222.7997,223.215,222.7898,223.0568,1407.0
2024-01-10 14:55:00,225.56,225.62,225.49,225.62,1416.0,223.0667,223.126,222.9974,223.126,1416.0
2024-01-10 15:00:00,225.65,225.71,225.46,225.51,600.0,223.1557,223.215,222.9678,223.0172,600.0
2024-01-10 15:05:00,225.57,225.68,225.56,225.65,1032.0,223.0766,223.1853,223.0667,223.1557,1032.0
2024-01-10 15:10:00,225.65,225.78,225.54,225.66,8328.0,223.1557,223.2842,223.0469,223.1656,8328.0
2024-01-10 15:15:00,225.63,225.79,225.36,225.36,2387.0,223.1359,223.2941,222.8689,222.8689,2387.0
2024-01-10 15:20:00,225.31,225.42,225.12,225.23,2274.0,222.8194,222.9282,222.6315,222.7403,2274.0
2024-01-10 15:25:00,225.17,225.34,225.17,225.2,1110.0,222.681,222.8491,222.681,222.7107,1110.0
2024-01-10 15:30:00,225.2,225.34,225.16,225.21,1725.0,222.7107,222.8491,222.6711,222.7205,1725.0
2024-01-10 15:35:00,225.26,225.35,225.24,225.32,2069.0,222.77,222.859,222.7502,222.8293,2069.0
2024-01-10 15:40:00,225.35,225.36,225.18,225.27,5799.0,222.859,222.8689,222.6909,222.7799,5799.0
2024-01-10 15:45:00,225.21,225.38,225.18,225.26,9147.0,222.7205,222.8887,222.6909,222.77,9147.0
2024-01-10 15:50:00,225.22,225.87,225.18,225.84,26482.0,222.7304,223.3732,222.6909,223.3436,26482.0
2024-01-10 15:55:00,225.88,226.22,225.83,226.09,26494.0,223.3831,223.7194,223.3337,223.5908,26494.0
2024-01-11 09:30:00,226.2,226.2,225.51,225.51,3752.0,223.6996,223.6996,223.0172,223.0172,3752.0
2024-01-11 09:35:00,225.47,226.35,225.46,226.22,2178.0,222.9777,223.8479,222.9678,223.7194,2178.0
2024-01-11 09:40:00,226.52,226.52,225.99,225.99,800.0,224.0161,224.0161,223.4919,223.4919,800.0
2024-01-11 09:45:00,225.63,225.7,225.47,225.49,2840.0,223.1359,223.2051,222.9777,222.9974,2840.0
2024-01-11 09:50:00,225.36,225.62,225.35,225.62,1569.0,222.8689,223.126,222.859,223.126,1569.0
2024-01-11 09:55:00,225.73,225.79,225.53,225.54,1600.0,223.2348,223.2941,223.037,223.0469,1600.0
2024-01-11 10:00:00,225.59,225.6,225.26,225.35,11522.0,223.0963,223.1062,222.77,222.859,11522.0
2024-01-11 10:05:00,225.39,225.39,224.56,224.56,12528.0,222.8986,222.8986,222.0777,222.0777,12528.0
2024-01-11 10:10:00,224.45,224.79,224.44,224.49,7699.0,221.9689,222.3052,221.9591,222.0085,7699.0
2024-01-11 10:15:00,224.47,225.0,224.35,224.99,4388.0,221.9887,222.5129,221.87,222.503,4388.0
2024-01-11 10:20:00,224.96,225.04,224.73,224.95,3589.0,222.4733,222.5524,222.2458,222.4634,3589.0
2024-01-11 10:25:00,224.95,224.95,224.31,224.31,4350.0,222.4634,222.4634,221.8305,221.8305,4350.0
2024-01-11 10:30:00,224.42,224.56,223.97,223.97,2006.0,221.9393,222.0777,221.4942,221.4942,2006.0
2024-01-11 10:35:00,224.04,224.32,224.04,224.32,2201.0,221.5635,221.8404,221.5635,221.8404,2201.0
2024-01-11 10:40:00,224.28,224.4,224.19,224.26,1639.0,221.8008,221.9195,221.7118,221.781,1639.0
2024-01-11 10:45:00,224.13,224.17,223.99,224.02,800.0,221.6525,221.692,221.514,221.5437,800.0
2024-01-11 10:50:00,224.02,224.03,223.86,223.91,2523.0,221.5437,221.5536,221.3855,221.4349,2523.0
2024-01-11 10:55:00,223.92,224.0,223.83,223.88,2019.0,221.4448,221.5239,221.3558,221.4052,2019.0
2024-01-11 11:00:00,223.89,223.89,223.72,223.78,3192.0,221.4151,221.4151,221.247,221.3064,3192.0
2024-01-11 11:05:00,223.85,224.06,223.83,224.01,2959.0,221.3756,221.5833,221.3558,221.5338,2959.0
2024-01-11 11:10:00,224.06,224.15,223.84,223.86,22187.0,221.5833,221.6723,221.3657,221.3855,22187.0
2024-01-11 11:15:00,223.86,223.99,223.74,223.98,4015.0,221.3855,221.514,221.2668,221.5041,4015.0
2024-01-11 11:20:00,223.99,224.15,223.93,224.05,4003.0,221.514,221.6723,221.4547,221.5734,4003.0
2024-01-11 11:25:00,224.07,224.11,223.94,224.08,10460.0,221.5931,221.6327,221.4646,221.603,10460.0
2024-01-11 11:30:00,224.09,224.1,223.81,223.89,5200.0,221.6129,221.6228,221.336,221.4151,5200.0
2024-01-11 11:35:00,223.89,224.2,223.89,224.03,6148.0,221.4151,221.7217,221.4151,221.5536,6148.0
2024-01-11 11:40:00,224.03,224.12,223.71,223.73,16997.0,221.5536,221.6426,221.2371,221.2569,16997.0
2024-01-11 11:45:00,223.73,223.94,223.57,223.93,7770.0,221.2569,221.4646,221.0987,221.4547,7770.0
2024-01-11 11:50:00,223.97,224.01,223.88,223.98,3684.0,221.4942,221.5338,221.4052,221.5041,3684.0
2024-01-11 11:55:00,223.92,224.11,223.88,224.11,1865.0,221.4448,221.6327,221.4052,221.6327,1865.0
2024-01-11 12:00:00,224.12,224.41,224.05,224.41,1583.0,221.6426,221.9294,221.5734,221.9294,1583.0
2024-01-11 12:05:00,224.19,224.43,224.19,224.43,1131.0,221.7118,221.9492,221.7118,221.9492,1131.0
2024-01-11 12:10:00,224.33,224.46,224.33,224.38,521.0,221.8503,221.9788,221.8503,221.8997,521.0
2024-01-11 12:15:00,224.31,224.35,224.0,224.0,6445.0,221.8305,221.87,221.5239,221.5239,6445.0
2024-01-11 12:20:00,224.0,224.02,223.9,224.02,1700.0,221.5239,221.5437,221.425,221.5437,1700.0
2024-01-11 12:25:00,224.04,224.17,224.02,224.05,2165.0,221.5635,221.692,221.5437,221.5734,2165.0
2024-01-11 12:30:00,224.05,224.34,224.04,224.34,1000.0,221.5734,221.8602,221.5635,221.8602,1000.0
2024-01-11 12:35:00,224.17,224.19,224.05,224.19,800.0,221.692,221.7118,221.5734,221.7118,800.0
2024-01-11 12:40:00,224.31,224.32,224.19,224.19,2200.0,221.8305,221.8404,221.7118,221.7118,2200.0
2024-01-11 12:45:00,224.33,224.4,224.31,224.4,1312.0,221.8503,221.9195,221.8305,221.9195,1312.0
2024-01-11 12:50:00,224.45,224.5,224.36,224.36,949.0,221.9689,222.0184,221.8799,221.8799,949.0
2024-01-11 12:55:00,224.28,224.51,224.19,224.51,885.0,221.8008,222.0283,221.7118,222.0283,885.0
2024-01-11 13:00:00,224.61,224.76,224.58,224.64,1334.0,222.1272,222.2755,222.0975,222.1568,1334.0
2024-01-11 13:05:00,224.74,224.88,224.74,224.88,1125.0,222.2557,222.3942,222.2557,222.3942,1125.0
2024-01-11 13:10:00,224.89,224.92,224.82,224.83,500.0,222.4041,222.4337,222.3349,222.3447,500.0
2024-01-11 13:15:00,224.91,225.07,224.89,225.01,2064.0,222.4239,222.5821,222.4041,222.5228,2064.0
2024-01-11 13:20:00,225.16,225.16,224.9,225.07,1543.0,222.6711,222.6711,222.414,222.5821,1543.0
2024-01-11 13:25:00,225.03,225.07,224.95,224.99,2327.0,222.5425,222.5821,222.4634,222.503,2327.0
2024-01-11 13:30:00,224.72,224.72,224.58,224.58,400.0,222.236,222.236,222.0975,222.0975,400.0
2024-01-11 13:35:00,224.64,224.83,224.63,224.8,2028.0,222.1568,222.3447,222.147,222.3151,2028.0
2024-01-11 13:40:00,224.76,224.89,224.76,224.83,1077.0,222.2755,222.4041,222.2755,222.3447,1077.0
2024-01-11 13:45:00,224.69,224.7,224.69,224.69,380.0,222.2063,222.2162,222.2063,222.2063,380.0
2024-01-11 13:50:00,224.63,224.67,224.56,224.61,1000.0,222.147,222.1865,222.0777,222.1272,1000.0
2024-01-11 13:55:00,224.63,224.85,224.62,224.85,1716.0,222.147,222.3645,222.1371,222.3645,1716.0
2024-01-11 14:00:00,224.87,224.96,224.72,224.72,1600.0,222.3843,222.4733,222.236,222.236,1600.0
2024-01-11 14:05:00,224.7,224.73,224.62,224.63,883.0,222.2162,222.2458,222.1371,222.147,883.0
2024-01-11 14:10:00,224.68,224.84,224.68,224.84,300.0,222.1964,222.3546,222.1964,222.3546,300.0
2024-01-11 14:15:00,224.92,224.92,224.91,224.92,259.0,222.4337,222.4337,222.4239,222.4337,259.0
2024-01-11 14:20:00,225.01,225.01,224.89,224.89,300.0,222.5228,222.5228,222.4041,222.4041,300.0
2024-01-11 14:25:00,225.02,225.08,225.02,225.04,1300.0,222.5326,222.592,222.5326,222.5524,1300.0
2024-01-11 14:30:00,225.18,225.39,225.18,225.38,1257.0,222.6909,222.8986,222.6909,222.8887,1257.0
2024-01-11 14:35:00,225.38,225.38,225.24,225.24,1062.0,222.8887,222.8887,222.7502,222.7502,1062.0
2024-01-11 14:40:00,225.3,225.35,225.23,225.23,536.0,222.8095,222.859,222.7403,222.7403,536.0
2024-01-11 14:45:00,225.1,225.15,225.09,225.1,500.0,222.6118,222.6612,222.6019,222.6118,500.0
2024-01-11 14:50:00,225.15,225.48,225.15,225.48,1090.0,222.6612,222.9876,222.6612,222.9876,1090.0
2024-01-11 14:55:00,225.41,225.41,225.37,225.37,300.0,222.9183,222.9183,222.8788,222.8788,300.0
2024-01-11 15:00:00,225.39,225.39,225.18,225.18,1105.0,222.8986,222.8986,222.6909,222.6909,1105.0
2024-01-11 15:05:00,225.17,225.18,225.03,225.03,1012.0,222.681,222.6909,222.5425,222.5425,1012.0
2024-01-11 15:10:00,225.02,225.02,224.8,224.91,2058.0,222.5326,222.5326,222.3151,222.4239,2058.0
2024-01-11 15:15:00,224.85,224.88,224.59,224.85,1935.0,222.3645,222.3942,222.1074,222.3645,1935.0
2024-01-11 15:20:00,224.92,225.02,224.87,225.02,1004.0,222.4337,222.5326,222.3843,222.5326,1004.0
2024-01-11 15:25:00,225.03,225.18,224.92,224.92,1013.0,222.5425,222.6909,222.4337,222.4337,1013.0
2024-01-11 15:30:00,224.99,225.08,224.99,225.01,1207.0,222.503,222.592,222.503,222.5228,1207.0
2024-01-11 15:35:00,224.99,224.99,224.73,224.83,2395.0,222.503,222.503,222.2458,222.3447,2395.0
2024-01-11 15:40:00,224.78,224.89,224.7,224.83,4350.0,222.2953,222.4041,222.2162,222.3447,4350.0
2024-01-11 15:45:00,224.82,225.07,224.7,224.79,4498.0,222.3349,222.5821,222.2162,222.3052,4498.0
2024-01-11 15:50:00,224.56,224.73,224.28,224.45,14761.0,222.0777,222.2458,221.8008,221.9689,14761.0
2024-01-11 15:55:00,224.4,224.58,224.29,224.32,45357.0,221.9195,222.0975,221.8107,221.8404,45357.0
2024-01-12 09:30:00,222.6,222.72,221.93,222.51,14015.0,220.1394,220.2581,219.4768,220.0504,14015.0
2024-01-12 09:35:00,222.66,223.57,222.65,223.39,8742.0,220.1987,221.0987,220.1888,220.9207,8742.0
2024-01-12 09:40:00,223.39,223.56,223.29,223.35,1847.0,220.9207,221.0888,220.8218,220.8811,1847.0
2024-01-12 09:45:00,223.27,223.9,223.25,223.7,8682.0,220.802,221.425,220.7822,221.2272,8682.0
2024-01-12 09:50:00,223.42,223.44,223.13,223.32,2026.0,220.9503,220.9701,220.6635,220.8514,2026.0
2024-01-12 09:55:00,223.26,223.31,222.25,222.26,5831.0,220.7921,220.8415,219.7933,219.8032,5831.0
2024-01-12 10:00:00,222.36,222.61,221.92,221.95,7344.0,219.902,220.1493,219.4669,219.4966,7344.0
2024-01-12 10:05:00,222.0,222.53,221.93,222.43,3063.0,219.546,220.0702,219.4768,219.9713,3063.0
2024-01-12 10:10:00,222.44,222.54,222.05,222.23,14758.0,219.9812,220.0801,219.5955,219.7735,14758.0
2024-01-12 10:15:00,222.27,222.27,222.02,222.02,6386.0,219.813,219.813,219.5658,219.5658,6386.0
2024-01-12 10:20:00,222.02,222.24,221.98,222.05,5246.0,219.5658,219.7834,219.5262,219.5955,5246.0
2024-01-12 10:25:00,222.04,222.14,221.88,222.06,3361.0,219.5856,219.6845,219.4274,219.6054,3361.0
2024-01-12 10:30:00,222.06,222.45,222.06,222.27,3417.0,219.6054,219.9911,219.6054,219.813,3417.0
2024-01-12 10:35:00,222.4,222.4,222.18,222.19,2457.0,219.9416,219.9416,219.724,219.7339,2457.0
2024-01-12 10:40:00,222.32,222.38,221.89,222.14,12983.0,219.8625,219.9218,219.4372,219.6845,12983.0
2024-01-12 10:45:00,222.22,222.33,222.15,222.22,4513.0,219.7636,219.8724,219.6944,219.7636,4513.0
2024-01-12 10:50:00,222.19,222.19,222.0,222.0,1800.0,219.7339,219.7339,219.546,219.546,1800.0
2024-01-12 10:55:00,221.96,222.2,221.96,222.2,4077.0,219.5065,219.7438,219.5065,219.7438,4077.0
2024-01-12 11:00:00,222.35,222.57,222.18,222.56,1628.0,219.8922,220.1097,219.724,220.0998,1628.0
2024-01-12 11:05:00,222.47,222.81,222.47,222.81,1925.0,220.0108,220.3471,220.0108,220.3471,1925.0
2024-01-12 11:10:00,222.87,222.87,222.61,222.67,1160.0,220.4064,220.4064,220.1493,220.2086,1160.0
2024-01-12 11:15:00,222.56,222.76,222.56,222.72,2145.0,220.0998,220.2976,220.0998,220.2581,2145.0
2024-01-12 11:20:00,222.82,222.92,222.74,222.92,2358.0,220.357,220.4559,220.2778,220.4559,2358.0
2024-01-12 11:25:00,222.93,223.0,222.85,222.99,800.0,220.4657,220.535,220.3866,220.5251,800.0
2024-01-12 11:30:00,222.99,223.36,222.99,223.29,2106.0,220.5251,220.891,220.5251,220.8218,2106.0
2024-01-12 11:35:00,223.17,223.22,222.83,222.86,5150.0,220.7031,220.7525,220.3669,220.3965,5150.0
2024-01-12 11:40:00,222.98,223.1,222.89,222.99,1308.0,220.5152,220.6339,220.4262,220.5251,1308.0
2024-01-12 11:45:00,222.78,222.95,222.74,222.75,2550.0,220.3174,220.4855,220.2778,220.2877,2550.0
2024-01-12 11:50:00,222.83,222.96,222.83,222.95,2681.0,220.3669,220.4954,220.3669,220.4855,2681.0
2024-01-12 11:55:00,222.92,223.23,222.82,223.22,10067.0,220.4559,220.7624,220.357,220.7525,10067.0
2024-01-12 12:00:00,223.18,223.19,222.99,223.1,4180.0,220.713,220.7229,220.5251,220.6339,4180.0
2024-01-12 12:05:00,223.11,223.13,222.96,222.96,1596.0,220.6438,220.6635,220.4954,220.4954,1596.0
2024-01-12 12:10:00,223.02,223.34,223.02,223.26,2037.0,220.5548,220.8712,220.5548,220.7921,2037.0
2024-01-12 12:15:00,223.26,223.41,223.21,223.32,2952.0,220.7921,220.9404,220.7427,220.8514,2952.0
2024-01-12 12:20:00,223.38,223.4,223.28,223.3,1734.0,220.9108,220.9306,220.8119,220.8317,1734.0
2024-01-12 12:25:00,223.12,223.16,223.1,223.14,2383.0,220.6536,220.6932,220.6339,220.6734,2383.0
2024-01-12 12:30:00,223.22,223.31,222.98,222.99,3567.0,220.7525,220.8415,220.5152,220.5251,3567.0
2024-01-12 12:35:00,223.09,223.15,222.99,223.15,1100.0,220.624,220.6833,220.5251,220.6833,1100.0
2024-01-12 12:40:00,223.07,223.18,222.97,223.16,2121.0,220.6042,220.713,220.5053,220.6932,2121.0
2024-01-12 12:45:00,223.19,223.19,222.92,223.03,1169.0,220.7229,220.7229,220.4559,220.5646,1169.0
2024-01-12 12:50:00,223.05,223.49,223.04,223.38,2683.0,220.5844,221.0196,220.5745,220.9108,2683.0
2024-01-12 12:55:00,223.31,223.31,223.25,223.27,300.0,220.8415,220.8415,220.7822,220.802,300.0
2024-01-12 13:00:00,223.21,223.39,223.21,223.36,1193.0,220.7427,220.9207,220.7427,220.891,1193.0
2024-01-12 13:05:00,223.31,223.48,223.31,223.42,2393.0,220.8415,221.0097,220.8415,220.9503,2393.0
2024-01-12 13:10:00,223.43,223.5,223.38,223.39,741.0,220.9602,221.0294,220.9108,220.9207,741.0
2024-01-12 13:15:00,223.36,223.39,223.35,223.38,445.0,220.891,220.9207,220.8811,220.9108,445.0
2024-01-12 13:20:00,223.39,223.54,223.32,223.38,2319.0,220.9207,221.069,220.8514,220.9108,2319.0
2024-01-12 13:25:00,223.38,223.46,223.34,223.34,1228.0,220.9108,220.9899,220.8712,220.8712,1228.0
2024-01-12 13:30:00,223.5,223.54,223.38,223.54,2926.0,221.0294,221.069,220.9108,221.069,2926.0
2024-01-12 13:35:00,223.54,223.78,223.51,223.7,2963.0,221.069,221.3064,221.0393,221.2272,2963.0
2024-01-12 13:40:00,223.69,223.69,223.62,223.66,746.0,221.2173,221.2173,221.1481,221.1877,746.0
2024-01-12 13:45:00,223.69,223.75,223.59,223.68,1004.0,221.2173,221.2767,221.1185,221.2075,1004.0
2024-01-12 13:50:00,223.66,223.66,223.54,223.62,1100.0,221.1877,221.1877,221.069,221.1481,1100.0
2024-01-12 13:55:00,223.62,223.68,223.59,223.68,1069.0,221.1481,221.2075,221.1185,221.2075,1069.0
2024-01-12 14:00:00,223.72,223.73,223.62,223.73,1351.0,221.247,221.2569,221.1481,221.2569,1351.0
2024-01-12 14:05:00,223.73,223.84,223.69,223.75,3122.0,221.2569,221.3657,221.2173,221.2767,3122.0
2024-01-12 14:10:00,223.8,223.8,223.74,223.76,725.0,221.3261,221.3261,221.2668,221.2866,725.0
2024-01-12 14:15:00,223.71,223.77,223.67,223.71,1375.0,221.2371,221.2965,221.1976,221.2371,1375.0
2024-01-12 14:20:00,223.71,223.71,223.53,223.53,2530.0,221.2371,221.2371,221.0591,221.0591,2530.0
2024-01-12 14:25:00,223.53,223.73,223.53,223.62,1824.0,221.0591,221.2569,221.0591,221.1481,1824.0
2024-01-12 14:30:00,223.64,223.67,223.43,223.44,2950.0,221.1679,221.1976,220.9602,220.9701,2950.0
2024-01-12 14:35:00,223.44,223.75,223.43,223.74,3880.0,220.9701,221.2767,220.9602,221.2668,3880.0
2024-01-12 14:40:00,223.76,223.83,223.73,223.76,1622.0,221.2866,221.3558,221.2569,221.2866,1622.0
2024-01-12 14:45:00,223.76,223.83,223.65,223.83,1870.0,221.2866,221.3558,221.1778,221.3558,1870.0
2024-01-12 14:50:00,223.81,223.85,223.76,223.85,2183.0,221.336,221.3756,221.2866,221.3756,2183.0
2024-01-12 14:55:00,223.81,223.86,223.69,223.74,5853.0,221.336,221.3855,221.2173,221.2668,5853.0
2024-01-12 15:00:00,223.74,223.8,223.55,223.59,3092.0,221.2668,221.3261,221.0789,221.1185,3092.0
2024-01-12 15:05:00,223.65,223.84,223.57,223.59,4496.0,221.1778,221.3657,221.0987,221.1185,4496.0
2024-01-12 15:10:00,223.6,223.71,223.6,223.65,1553.0,221.1283,221.2371,221.1283,221.1778,1553.0
2024-01-12 15:15:00,223.69,223.69,223.5,223.62,4462.0,221.2173,221.2173,221.0294,221.1481,4462.0
2024-01-12 15:20:00,223.61,223.61,223.39,223.42,3080.0,221.1382,221.1382,220.9207,220.9503,3080.0
2024-01-12 15:25:00,223.48,223.77,223.45,223.67,5238.0,221.0097,221.2965,220.98,221.1976,5238.0
2024-01-12 15:30:00,223.58,223.66,223.42,223.59,4043.0,221.1086,221.1877,220.9503,221.1185,4043.0
2024-01-12 15:35:00,223.61,223.61,223.27,223.3,6718.0,221.1382,221.1382,220.802,220.8317,6718.0
2024-01-12 15:40:00,223.3,223.42,223.19,223.42,6396.0,220.8317,220.9503,220.7229,220.9503,6396.0
2024-01-12 15:45:00,223.41,223.51,223.3,223.51,6329.0,220.9404,221.0393,220.8317,221.0393,6329.0
2024-01-12 15:50:00,223.55,223.68,223.34,223.68,15392.0,221.0789,221.2075,220.8712,221.2075,15392.0
2024-01-12 15:55:00,223.76,224.01,223.7,223.87,51229.0,221.2866,221.5338,221.2272,221.3954,51229.0
2024-01-16 09:30:00,223.29,223.29,221.0,222.18,8906.0,220.8218,220.8218,218.5571,219.724,8906.0
2024-01-16 09:35:00,221.71,222.51,221.23,222.51,2243.0,219.2592,220.0504,218.7845,220.0504,2243.0
2024-01-16 09:40:00,222.36,222.5,221.87,222.03,1626.0,219.902,220.0405,219.4175,219.5757,1626.0
2024-01-16 09:45:00,221.8,222.22,221.63,221.85,25833.0,219.3482,219.7636,219.1801,219.3977,25833.0
2024-01-16 09:50:00,222.05,222.52,222.05,222.52,3681.0,219.5955,220.0603,219.5955,220.0603,3681.0
2024-01-16 09:55:00,222.43,222.52,222.34,222.52,2624.0,219.9713,220.0603,219.8823,220.0603,2624.0
2024-01-16 10:00:00,222.54,223.12,222.54,222.8,5291.0,220.0801,220.6536,220.0801,220.3372,5291.0
2024-01-16 10:05:00,222.77,223.2,222.76,223.09,5582.0,220.3075,220.7328,220.2976,220.624,5582.0
2024-01-16 10:10:00,223.03,223.31,223.0,223.24,3158.0,220.5646,220.8415,220.535,220.7723,3158.0
2024-01-16 10:15:00,223.04,223.19,223.04,223.04,1400.0,220.5745,220.7229,220.5745,220.5745,1400.0
2024-01-16 10:20:00,223.08,223.39,223.08,223.38,2748.0,220.6141,220.9207,220.6141,220.9108,2748.0
2024-01-16 10:25:00,223.46,223.52,223.33,223.33,1926.0,220.9899,221.0492,220.8613,220.8613,1926.0
2024-01-16 10:30:00,223.41,223.44,223.29,223.43,3117.0,220.9404,220.9701,220.8218,220.9602,3117.0
2024-01-16 10:35:00,223.43,223.43,223.17,223.41,2617.0,220.9602,220.9602,220.7031,220.9404,2617.0
2024-01-16 10:40:00,223.47,223.54,223.2,223.22,5349.0,220.9998,221.069,220.7328,220.7525,5349.0
2024-01-16 10:45:00,223.15,223.24,222.78,222.9,3632.0,220.6833,220.7723,220.3174,220.4361,3632.0
2024-01-16 10:50:00,222.9,222.9,222.61,222.66,4820.0,220.4361,220.4361,220.1493,220.1987,4820.0
2024-01-16 10:55:00,222.62,222.74,222.55,222.55,4101.0,220.1592,220.2778,220.0899,220.0899,4101.0
2024-01-16 11:00:00,222.45,222.45,221.64,221.65,10936.0,219.9911,219.9911,219.19,219.1999,10936.0
2024-01-16 11:05:00,221.87,222.21,221.55,221.55,1100.0,219.4175,219.7537,219.101,219.101,1100.0
2024-01-16 11:10:00,221.65,222.18,221.65,222.18,14392.0,219.1999,219.724,219.1999,219.724,14392.0
2024-01-16 11:15:00,222.16,222.33,222.15,222.19,1640.0,219.7043,219.8724,219.6944,219.7339,1640.0
2024-01-16 11:20:00,222.15,222.2,221.9,221.91,2100.0,219.6944,219.7438,219.4471,219.457,2100.0
2024-01-16 11:25:00,221.97,222.06,221.77,221.77,2211.0,219.5164,219.6054,219.3186,219.3186,2211.0
2024-01-16 11:30:00,221.94,222.0,221.77,221.78,1700.0,219.4867,219.546,219.3186,219.3285,1700.0
2024-01-16 11:35:00,221.78,221.78,221.43,221.65,11278.0,219.3285,219.3285,218.9823,219.1999,11278.0
2024-01-16 11:40:00,221.57,221.58,221.42,221.58,2537.0,219.1208,219.1307,218.9724,219.1307,2537.0
2024-01-16 11:45:00,221.51,221.69,221.35,221.35,3322.0,219.0614,219.2395,218.9032,218.9032,3322.0
2024-01-16 11:50:00,221.35,221.43,221.27,221.27,2000.0,218.9032,218.9823,218.8241,218.8241,2000.0
2024-01-16 11:55:00,221.2,221.34,221.06,221.28,4410.0,218.7549,218.8933,218.6164,218.834,4410.0
2024-01-16 12:00:00,221.28,221.28,221.14,221.15,1600.0,218.834,218.834,218.6955,218.7054,1600.0
2024-01-16 12:05:00,221.15,221.2,220.91,221.03,2282.0,218.7054,218.7549,218.4681,218.5867,2282.0
2024-01-16 12:10:00,221.04,221.05,220.9,220.94,3082.0,218.5966,218.6065,218.4582,218.4977,3082.0
2024-01-16 12:15:00,220.9,221.09,220.9,221.06,1636.0,218.4582,218.6461,218.4582,218.6164,1636.0
2024-01-16 12:20:00,221.02,221.19,221.02,221.19,1809.0,218.5769,218.745,218.5769,218.745,1809.0
2024-01-16 12:25:00,221.14,221.14,221.0,221.05,3658.0,218.6955,218.6955,218.5571,218.6065,3658.0
2024-01-16 12:30:00,221.06,221.12,220.98,220.99,1645.0,218.6164,218.6758,218.5373,218.5472,1645.0
2024-01-16 12:35:00,221.08,221.18,221.0,221.18,1499.0,218.6362,218.7351,218.5571,218.7351,1499.0
2024-01-16 12:40:00,221.15,221.23,221.15,221.23,900.0,218.7054,218.7845,218.7054,218.7845,900.0
2024-01-16 12:45:00,221.2,221.28,221.05,221.06,2000.0,218.7549,218.834,218.6065,218.6164,2000.0
2024-01-16 12:50:00,221.06,221.15,221.02,221.15,1902.0,218.6164,218.7054,218.5769,218.7054,1902.0
2024-01-16 12:55:00,221.15,221.16,220.97,220.98,7287.0,218.7054,218.7153,218.5274,218.5373,7287.0
2024-01-16 13:00:00,221.03,221.15,221.02,221.11,2115.0,218.5867,218.7054,218.5769,218.6659,2115.0
2024-01-16 13:05:00,221.19,221.52,221.19,221.47,1520.0,218.745,219.0713,218.745,219.0219,1520.0
2024-01-16 13:10:00,221.45,221.57,221.4,221.57,2257.0,219.0021,219.1208,218.9527,219.1208,2257.0
2024-01-16 13:15:00,221.68,221.93,221.65,221.75,2433.0,219.2296,219.4768,219.1999,219.2988,2433.0
2024-01-16 13:20:00,221.7,221.71,221.58,221.63,2237.0,219.2493,219.2592,219.1307,219.1801,2237.0
2024-01-16 13:25:00,221.63,221.74,221.59,221.74,1257.0,219.1801,219.2889,219.1406,219.2889,1257.0
2024-01-16 13:30:00,221.81,221.95,221.77,221.84,1318.0,219.3581,219.4966,219.3186,219.3878,1318.0
2024-01-16 13:35:00,221.84,221.9,221.59,221.64,4280.0,219.3878,219.4471,219.1406,219.19,4280.0
2024-01-16 13:40:00,221.65,221.65,221.34,221.43,1600.0,219.1999,219.1999,218.8933,218.9823,1600.0
2024-01-16 13:45:00,221.47,221.53,221.41,221.5,2415.0,219.0219,219.0812,218.9625,219.0516,2415.0
2024-01-16 13:50:00,221.47,221.61,221.47,221.59,1780.0,219.0219,219.1603,219.0219,219.1406,1780.0
2024-01-16 13:55:00,221.53,221.57,221.5,221.55,1095.0,219.0812,219.1208,219.0516,219.101,1095.0
2024-01-16 14:00:00,221.53,221.58,221.3,221.3,2733.0,219.0812,219.1307,218.8538,218.8538,2733.0
2024-01-16 14:05:00,221.24,221.35,221.2,221.21,3648.0,218.7944,218.9032,218.7549,218.7648,3648.0
2024-01-16 14:10:00,221.17,221.31,221.17,221.2,3537.0,218.7252,218.8637,218.7252,218.7549,3537.0
2024-01-16 14:15:00,221.2,221.2,221.06,221.13,2267.0,218.7549,218.7549,218.6164,218.6856,2267.0
2024-01-16 14:20:00,221.17,221.31,221.14,221.3,3681.0,218.7252,218.8637,218.6955,218.8538,3681.0
2024-01-16 14:25:00,221.25,221.38,221.22,221.38,1310.0,218.8043,218.9329,218.7746,218.9329,1310.0
2024-01-16 14:30:00,221.38,221.65,221.3,221.65,3251.0,218.9329,219.1999,218.8538,219.1999,3251.0
2024-01-16 14:35:00,221.7,221.76,221.64,221.66,7205.0,219.2493,219.3087,219.19,219.2098,7205.0
2024-01-16 14:40:00,221.7,221.76,221.69,221.75,2000.0,219.2493,219.3087,219.2395,219.2988,2000.0
2024-01-16 14:45:00,221.7,222.06,221.65,221.96,3856.0,219.2493,219.6054,219.1999,219.5065,3856.0
2024-01-16 14:50:00,221.94,221.95,221.85,221.87,1933.0,219.4867,219.4966,219.3977,219.4175,1933.0
2024-01-16 14:55:00,221.87,221.93,221.87,221.92,1311.0,219.4175,219.4768,219.4175,219.4669,1311.0
2024-01-16 15:00:00,221.94,222.0,221.83,221.89,5318.0,219.4867,219.546,219.3779,219.4372,5318.0
2024-01-16 15:05:00,221.89,221.97,221.84,221.93,1998.0,219.4372,219.5164,219.3878,219.4768,1998.0
2024-01-16 15:10:00,221.93,221.98,221.86,221.9,2200.0,219.4768,219.5262,219.4076,219.4471,2200.0
2024-01-16 15:15:00,221.89,222.0,221.78,221.99,4115.0,219.4372,219.546,219.3285,219.5361,4115.0
2024-01-16 15:20:00,221.95,222.0,221.93,221.95,3178.0,219.4966,219.546,219.4768,219.4966,3178.0
2024-01-16 15:25:00,221.92,221.95,221.87,221.93,3641.0,219.4669,219.4966,219.4175,219.4768,3641.0
2024-01-16 15:30:00,221.95,222.07,221.75,221.84,4600.0,219.4966,219.6153,219.2988,219.3878,4600.0
2024-01-16 15:35:00,221.85,221.99,221.81,221.87,4061.0,219.3977,219.5361,219.3581,219.4175,4061.0
2024-01-16 15:40:00,221.92,221.92,221.77,221.88,3689.0,219.4669,219.4669,219.3186,219.4274,3689.0
2024-01-16 15:45:00,221.93,222.21,221.89,222.21,6770.0,219.4768,219.7537,219.4372,219.7537,6770.0
2024-01-16 15:50:00,222.23,222.4,222.19,222.38,7425.0,219.7735,219.9416,219.7339,219.9218,7425.0
2024-01-16 15:55:00,222.4,222.42,222.23,222.38,25459.0,219.9416,219.9614,219.7735,219.9218,25459.0
2024-01-17 09:30:00,220.89,222.0,220.89,221.84,6760.0,218.4483,219.546,218.4483,219.3878,6760.0
2024-01-17 09:35:00,221.34,221.99,221.34,221.98,700.0,218.8933,219.5361,218.8933,219.5262,700.0
2024-01-17 09:40:00,221.53,221.67,221.52,221.55,402.0,219.0812,219.2197,219.0713,219.101,402.0
2024-01-17 09:45:00,221.66,222.23,221.65,222.05,4493.0,219.2098,219.7735,219.1999,219.5955,4493.0
2024-01-17 09:50:00,221.88,221.88,221.13,221.44,4842.0,219.4274,219.4274,218.6856,218.9922,4842.0
2024-01-17 09:55:00,221.39,221.56,221.0,221.38,4739.0,218.9428,219.1109,218.5571,218.9329,4739.0
2024-01-17 10:00:00,221.39,222.28,221.39,222.12,3157.0,218.9428,219.8229,218.9428,219.6647,3157.0
2024-01-17 10:05:00,222.11,222.11,221.66,221.78,1174.0,219.6548,219.6548,219.2098,219.3285,1174.0
2024-01-17 10:10:00,221.9,221.9,221.41,221.77,4721.0,219.4471,219.4471,218.9625,219.3186,4721.0
2024-01-17 10:15:00,222.0,222.0,221.5,221.52,1600.0,219.546,219.546,219.0516,219.0713,1600.0
2024-01-17 10:20:00,221.5,221.6,221.26,221.47,2283.0,219.0516,219.1504,218.8142,219.0219,2283.0
2024-01-17 10:25:00,221.52,221.74,221.46,221.62,3942.0,219.0713,219.2889,219.012,219.1702,3942.0
2024-01-17 10:30:00,221.54,221.68,221.45,221.59,2389.0,219.0911,219.2296,219.0021,219.1406,2389.0
2024-01-17 10:35:00,221.59,221.71,221.33,221.5,20059.0,219.1406,219.2592,218.8834,219.0516,20059.0
2024-01-17 10:40:00,221.5,221.66,221.24,221.42,5629.0,219.0516,219.2098,218.7944,218.9724,5629.0
2024-01-17 10:45:00,221.41,221.52,221.18,221.39,3328.0,218.9625,219.0713,218.7351,218.9428,3328.0
2024-01-17 10:50:00,221.47,221.5,221.35,221.43,900.0,219.0219,219.0516,218.9032,218.9823,900.0
2024-01-17 10:55:00,221.49,221.55,221.36,221.55,2424.0,219.0417,219.101,218.9131,219.101,2424.0
2024-01-17 11:00:00,221.52,221.67,221.44,221.55,4943.0,219.0713,219.2197,218.9922,219.101,4943.0
2024-01-17 11:05:00,221.58,221.58,221.16,221.16,1441.0,219.1307,219.1307,218.7153,218.7153,1441.0
2024-01-17 11:10:00,221.4,221.5,221.15,221.16,2368.0,218.9527,219.0516,218.7054,218.7153,2368.0
2024-01-17 11:15:00,221.28,221.44,221.28,221.39,1414.0,218.834,218.9922,218.834,218.9428,1414.0
2024-01-17 11:20:00,221.38,221.46,221.22,221.36,700.0,218.9329,219.012,218.7746,218.9131,700.0
2024-01-17 11:25:00,221.3,221.55,221.22,221.55,1200.0,218.8538,219.101,218.7746,219.101,1200.0
2024-01-17 11:30:00,221.51,221.51,221.41,221.45,900.0,219.0614,219.0614,218.9625,219.0021,900.0
2024-01-17 11:35:00,221.54,221.56,221.46,221.54,2330.0,219.0911,219.1109,219.012,219.0911,2330.0
2024-01-17 11:40:00,221.53,221.87,221.5,221.87,3098.0,219.0812,219.4175,219.0516,219.4175,3098.0
2024-01-17 11:45:00,221.9,221.9,221.7,221.72,1190.0,219.4471,219.4471,219.2493,219.2691,1190.0
2024-01-17 11:50:00,221.49,221.57,221.48,221.56,600.0,219.0417,219.1208,219.0318,219.1109,600.0
2024-01-17 11:55:00,221.62,221.62,221.44,221.55,1738.0,219.1702,219.1702,218.9922,219.101,1738.0
2024-01-17 12:00:00,221.45,221.49,221.38,221.49,373.0,219.0021,219.0417,218.9329,219.0417,373.0
2024-01-17 12:05:00,221.23,221.23,221.19,221.19,200.0,218.7845,218.7845,218.745,218.745,200.0
2024-01-17 12:10:00,221.04,221.21,221.04,221.08,492.0,218.5966,218.7648,218.5966,218.6362,492.0
2024-01-17 12:15:00,221.19,221.19,221.09,221.09,300.0,218.745,218.745,218.6461,218.6461,300.0
2024-01-17 12:20:00,220.93,220.93,220.77,220.81,3087.0,218.4879,218.4879,218.3296,218.3692,3087.0
2024-01-17 12:25:00,220.86,221.11,220.75,220.89,2800.0,218.4186,218.6659,218.3098,218.4483,2800.0
2024-01-17 12:30:00,220.94,221.06,220.92,221.06,4269.0,218.4977,218.6164,218.478,218.6164,4269.0
2024-01-17 12:35:00,220.96,220.99,220.92,220.99,587.0,218.5175,218.5472,218.478,218.5472,587.0
2024-01-17 12:40:00,220.95,221.05,220.91,221.03,1355.0,218.5076,218.6065,218.4681,218.5867,1355.0
2024-01-17 12:45:00,221.03,221.21,220.94,221.16,2532.0,218.5867,218.7648,218.4977,218.7153,2532.0
2024-01-17 12:50:00,221.22,221.22,221.06,221.22,1277.0,218.7746,218.7746,218.6164,218.7746,1277.0
2024-01-17 12:55:00,221.22,221.28,221.0,221.0,2425.0,218.7746,218.834,218.5571,218.5571,2425.0
2024-01-17 13:00:00,221.13,221.28,221.07,221.2,2354.0,218.6856,218.834,218.6263,218.7549,2354.0
2024-01-17 13:05:00,221.12,221.13,221.1,221.13,500.0,218.6758,218.6856,218.656,218.6856,500.0
2024-01-17 13:10:00,221.11,221.11,220.86,220.87,1340.0,218.6659,218.6659,218.4186,218.4285,1340.0
2024-01-17 13:15:00,220.67,220.94,220.67,220.79,3043.0,218.2307,218.4977,218.2307,218.3494,3043.0
2024-01-17 13:20:00,220.93,220.93,220.64,220.73,2895.0,218.4879,218.4879,218.2011,218.2901,2895.0
2024-01-17 13:25:00,220.73,221.0,220.65,220.91,1800.0,218.2901,218.5571,218.2109,218.4681,1800.0
2024-01-17 13:30:00,220.76,220.76,220.6,220.74,2381.0,218.3197,218.3197,218.1615,218.3,2381.0
2024-01-17 13:35:00,220.74,220.76,220.58,220.59,3286.0,218.3,218.3197,218.1417,218.1516,3286.0
2024-01-17 13:40:00,220.62,220.64,220.51,220.62,942.0,218.1813,218.2011,218.0725,218.1813,942.0
2024-01-17 13:45:00,220.63,220.63,220.54,220.59,2470.0,218.1912,218.1912,218.1022,218.1516,2470.0
2024-01-17 13:50:00,220.66,220.69,220.5,220.69,1205.0,218.2208,218.2505,218.0626,218.2505,1205.0
2024-01-17 13:55:00,220.71,220.96,220.7,220.96,1870.0,218.2703,218.5175,218.2604,218.5175,1870.0
2024-01-17 14:00:00,221.0,221.07,220.91,220.97,2132.0,218.5571,218.6263,218.4681,218.5274,2132.0
2024-01-17 14:05:00,220.91,220.91,220.81,220.81,593.0,218.4681,218.4681,218.3692,218.3692,593.0
2024-01-17 14:10:00,220.84,220.84,220.76,220.81,22204.0,218.3988,218.3988,218.3197,218.3692,22204.0
2024-01-17 14:15:00,220.91,221.03,220.87,220.88,1014.0,218.4681,218.5867,218.4285,218.4384,1014.0
2024-01-17 14:20:00,220.88,221.2,220.87,221.2,1356.0,218.4384,218.7549,218.4285,218.7549,1356.0
2024-01-17 14:25:00,221.2,221.2,220.96,221.19,765.0,218.7549,218.7549,218.5175,218.745,765.0
2024-01-17 14:30:00,221.09,221.15,220.91,220.93,1898.0,218.6461,218.7054,218.4681,218.4879,1898.0
2024-01-17 14:35:00,220.99,221.21,220.99,221.06,1435.0,218.5472,218.7648,218.5472,218.6164,1435.0
2024-01-17 14:40:00,221.21,221.22,221.07,221.22,1490.0,218.7648,218.7746,218.6263,218.7746,1490.0
2024-01-17 14:45:00,221.19,221.25,221.16,221.18,531.0,218.745,218.8043,218.7153,218.7351,531.0
2024-01-17 14:50:00,221.22,221.27,221.14,221.26,1450.0,218.7746,218.8241,218.6955,218.8142,1450.0
2024-01-17 14:55:00,221.37,221.49,221.32,221.49,676.0,218.923,219.0417,218.8735,219.0417,676.0
2024-01-17 15:00:00,221.36,221.38,221.3,221.3,734.0,218.9131,218.9329,218.8538,218.8538,734.0
2024-01-17 15:05:00,221.31,221.45,221.28,221.33,1696.0,218.8637,219.0021,218.834,218.8834,1696.0
2024-01-17 15:10:00,221.33,221.33,220.95,220.95,1055.0,218.8834,218.8834,218.5076,218.5076,1055.0
2024-01-17 15:15:00,221.06,221.27,221.06,221.26,1040.0,218.6164,218.8241,218.6164,218.8142,1040.0
2024-01-17 15:20:00,221.2,221.24,221.18,221.24,1407.0,218.7549,218.7944,218.7351,218.7944,1407.0
2024-01-17 15:25:00,221.24,221.24,221.2,221.21,601.0,218.7944,218.7944,218.7549,218.7648,601.0
2024-01-17 15:30:00,221.15,221.19,221.05,221.16,1368.0,218.7054,218.745,218.6065,218.7153,1368.0
2024-01-17 15:35:00,221.2,221.63,221.2,221.53,4601.0,218.7549,219.1801,218.7549,219.0812,4601.0
2024-01-17 15:40:00,221.53,221.61,221.43,221.44,3172.0,219.0812,219.1603,218.9823,218.9922,3172.0
2024-01-17 15:45:00,221.49,221.49,221.1,221.1,8576.0,219.0417,219.0417,218.656,218.656,8576.0
2024-01-17 15:50:00,221.07,221.42,221.07,221.34,11605.0,218.6263,218.9724,218.6263,218.8933,11605.0
2024-01-17 15:55:00,221.39,221.66,221.18,221.22,37785.0,218.9428,219.2098,218.7351,218.7746,37785.0
2024-01-18 09:30:00,221.68,223.78,221.68,223.78,7860.0,219.2296,221.3064,219.2296,221.3064,7860.0
2024-01-18 09:35:00,222.88,222.88,222.87,222.88,100.0,220.4163,220.4163,220.4064,220.4163,100.0
2024-01-18 09:40:00,223.35,223.35,222.61,222.61,1750.0,220.8811,220.8811,220.1493,220.1493,1750.0
2024-01-18 09:45:00,222.62,222.82,222.39,222.81,1330.0,220.1592,220.357,219.9317,220.3471,1330.0
2024-01-18 09:50:00,222.78,222.79,222.34,222.62,1300.0,220.3174,220.3273,219.8823,220.1592,1300.0
2024-01-18 09:55:00,222.7,222.91,222.7,222.71,1250.0,220.2383,220.446,220.2383,220.2482,1250.0
2024-01-18 10:00:00,222.71,222.82,222.47,222.8,2250.0,220.2482,220.357,220.0108,220.3372,2250.0
2024-01-18 10:05:00,222.98,223.39,222.94,223.08,2659.0,220.5152,220.9207,220.4756,220.6141,2659.0
2024-01-18 10:10:00,222.88,223.56,222.88,223.26,1209.0,220.4163,221.0888,220.4163,220.7921,1209.0
2024-01-18 10:15:00,223.24,223.47,223.01,223.27,7458.0,220.7723,220.9998,220.5449,220.802,7458.0
2024-01-18 10:20:00,223.36,223.46,223.19,223.42,1580.0,220.891,220.9899,220.7229,220.9503,1580.0
2024-01-18 10:25:00,223.58,223.61,223.1,223.32,4593.0,221.1086,221.1382,220.6339,220.8514,4593.0
2024-01-18 10:30:00,223.56,223.56,223.06,223.11,1525.0,221.0888,221.0888,220.5943,220.6438,1525.0
2024-01-18 10:35:00,223.08,223.47,223.08,223.43,1821.0,220.6141,220.9998,220.6141,220.9602,1821.0
2024-01-18 10:40:00,223.25,223.4,223.2,223.33,2950.0,220.7822,220.9306,220.7328,220.8613,2950.0
2024-01-18 10:45:00,223.17,223.28,222.66,222.86,9938.0,220.7031,220.8119,220.1987,220.3965,9938.0
2024-01-18 10:50:00,222.91,222.92,222.61,222.65,2100.0,220.446,220.4559,220.1493,220.1888,2100.0
2024-01-18 10:55:00,222.57,222.64,222.18,222.19,3475.0,220.1097,220.179,219.724,219.7339,3475.0
2024-01-18 11:00:00,222.12,222.31,221.59,221.82,3423.0,219.6647,219.8526,219.1406,219.368,3423.0
2024-01-18 11:05:00,222.09,222.27,222.09,222.22,700.0,219.635,219.813,219.635,219.7636,700.0
2024-01-18 11:10:00,222.15,222.21,221.96,221.96,2584.0,219.6944,219.7537,219.5065,219.5065,2584.0
2024-01-18 11:15:00,221.97,222.22,221.96,222.21,5328.0,219.5164,219.7636,219.5065,219.7537,5328.0
2024-01-18 11:20:00,222.18,222.25,222.12,222.25,950.0,219.724,219.7933,219.6647,219.7933,950.0
2024-01-18 11:25:00,222.06,222.31,222.04,222.06,1780.0,219.6054,219.8526,219.5856,219.6054,1780.0
2024-01-18 11:30:00,222.08,222.17,221.84,222.15,5362.0,219.6251,219.7141,219.3878,219.6944,5362.0
2024-01-18 11:35:00,222.25,222.34,222.24,222.34,2315.0,219.7933,219.8823,219.7834,219.8823,2315.0
2024-01-18 11:40:00,222.3,222.34,222.08,222.19,2618.0,219.8427,219.8823,219.6251,219.7339,2618.0
2024-01-18 11:45:00,222.19,222.19,221.84,221.97,1671.0,219.7339,219.7339,219.3878,219.5164,1671.0
2024-01-18 11:50:00,221.98,222.14,221.97,222.03,1800.0,219.5262,219.6845,219.5164,219.5757,1800.0
2024-01-18 11:55:00,221.97,221.97,221.85,221.88,675.0,219.5164,219.5164,219.3977,219.4274,675.0
2024-01-18 12:00:00,221.8,221.83,221.45,221.45,1527.0,219.3482,219.3779,219.0021,219.0021,1527.0
2024-01-18 12:05:00,221.33,221.76,221.33,221.69,800.0,218.8834,219.3087,218.8834,219.2395,800.0
2024-01-18 12:10:00,221.6,221.62,221.4,221.62,500.0,219.1504,219.1702,218.9527,219.1702,500.0
2024-01-18 12:15:00,221.66,221.68,221.63,221.67,800.0,219.2098,219.2296,219.1801,219.2197,800.0
2024-01-18 12:20:00,221.65,221.65,221.54,221.64,500.0,219.1999,219.1999,219.0911,219.19,500.0
2024-01-18 12:25:00,221.64,221.73,221.54,221.69,1000.0,219.19,219.279,219.0911,219.2395,1000.0
2024-01-18 12:30:00,221.63,221.63,221.59,221.59,200.0,219.1801,219.1801,219.1406,219.1406,200.0
2024-01-18 12:35:00,221.52,221.66,221.52,221.66,606.0,219.0713,219.2098,219.0713,219.2098,606.0
2024-01-18 12:40:00,221.67,221.83,221.58,221.58,1007.0,219.2197,219.3779,219.1307,219.1307,1007.0
2024-01-18 12:45:00,221.75,221.75,221.66,221.71,927.0,219.2988,219.2988,219.2098,219.2592,927.0
2024-01-18 12:50:00,221.59,221.63,221.57,221.63,1197.0,219.1406,219.1801,219.1208,219.1801,1197.0
2024-01-18 12:55:00,221.68,221.88,221.61,221.88,2451.0,219.2296,219.4274,219.1603,219.4274,2451.0
2024-01-18 13:00:00,221.87,222.03,221.76,222.03,3679.0,219.4175,219.5757,219.3087,219.5757,3679.0
2024-01-18 13:05:00,222.06,222.34,222.01,222.01,3650.0,219.6054,219.8823,219.5559,219.5559,3650.0
2024-01-18 13:10:00,222.11,222.11,222.11,222.11,100.0,219.6548,219.6548,219.6548,219.6548,100.0
2024-01-18 13:15:00,221.98,222.0,221.93,222.0,323.0,219.5262,219.546,219.4768,219.546,323.0
2024-01-18 13:20:00,221.97,222.04,221.96,222.0,1297.0,219.5164,219.5856,219.5065,219.546,1297.0
2024-01-18 13:25:00,221.97,222.09,221.9,222.0,1960.0,219.5164,219.635,219.4471,219.546,1960.0
2024-01-18 13:30:00,222.02,222.13,221.94,222.13,1280.0,219.5658,219.6746,219.4867,219.6746,1280.0
2024-01-18 13:35:00,222.12,222.44,222.11,222.44,501.0,219.6647,219.9812,219.6548,219.9812,501.0
2024-01-18 13:40:00,222.48,222.77,222.48,222.77,802.0,220.0207,220.3075,220.0207,220.3075,802.0
2024-01-18 13:45:00,222.8,222.85,222.79,222.84,632.0,220.3372,220.3866,220.3273,220.3767,632.0
2024-01-18 13:50:00,222.88,222.94,222.88,222.92,700.0,220.4163,220.4756,220.4163,220.4559,700.0
2024-01-18 13:55:00,222.95,223.05,222.94,223.03,1000.0,220.4855,220.5844,220.4756,220.5646,1000.0
2024-01-18 14:00:00,222.97,223.08,222.97,223.07,800.0,220.5053,220.6141,220.5053,220.6042,800.0
2024-01-18 14:05:00,223.07,223.09,223.07,223.09,423.0,220.6042,220.624,220.6042,220.624,423.0
2024-01-18 14:10:00,223.18,223.27,223.17,223.24,1419.0,220.713,220.802,220.7031,220.7723,1419.0
2024-01-18 14:15:00,223.24,223.29,223.08,223.16,1683.0,220.7723,220.8218,220.6141,220.6932,1683.0
2024-01-18 14:20:00,223.2,223.51,223.14,223.51,3183.0,220.7328,221.0393,220.6734,221.0393,3183.0
2024-01-18 14:25:00,223.47,223.61,223.47,223.55,508.0,220.9998,221.1382,220.9998,221.0789,508.0
2024-01-18 14:30:00,223.68,223.68,223.59,223.59,500.0,221.2075,221.2075,221.1185,221.1185,500.0
2024-01-18 14:35:00,223.74,223.79,223.65,223.66,1668.0,221.2668,221.3162,221.1778,221.1877,1668.0
2024-01-18 14:40:00,223.62,223.62,223.49,223.59,611.0,221.1481,221.1481,221.0196,221.1185,611.0
2024-01-18 14:45:00,223.49,223.62,223.37,223.62,869.0,221.0196,221.1481,220.9009,221.1481,869.0
2024-01-18 14:50:00,223.7,223.88,223.7,223.87,929.0,221.2272,221.4052,221.2272,221.3954,929.0
2024-01-18 14:55:00,223.76,223.87,223.76,223.77,475.0,221.2866,221.3954,221.2866,221.2965,475.0
2024-01-18 15:00:00,223.69,223.89,223.69,223.86,1512.0,221.2173,221.4151,221.2173,221.3855,1512.0
2024-01-18 15:05:00,223.89,224.26,223.89,224.26,6965.0,221.4151,221.781,221.4151,221.781,6965.0
2024-01-18 15:10:00,224.26,224.31,224.18,224.18,1971.0,221.781,221.8305,221.7019,221.7019,1971.0
2024-01-18 15:15:00,224.2,224.26,224.16,224.16,3300.0,221.7217,221.781,221.6821,221.6821,3300.0
2024-01-18 15:20:00,224.27,224.41,224.25,224.36,1551.0,221.7909,221.9294,221.7712,221.8799,1551.0
2024-01-18 15:25:00,224.37,224.49,224.37,224.46,12390.0,221.8898,222.0085,221.8898,221.9788,12390.0
2024-01-18 15:30:00,224.51,224.53,224.41,224.53,6086.0,222.0283,222.0481,221.9294,222.0481,6086.0
2024-01-18 15:35:00,224.55,224.61,224.4,224.49,7696.0,222.0678,222.1272,221.9195,222.0085,7696.0
2024-01-18 15:40:00,224.47,224.79,224.46,224.68,5446.0,221.9887,222.3052,221.9788,222.1964,5446.0
2024-01-18 15:45:00,224.72,224.9,224.63,224.9,9749.0,222.236,222.414,222.147,222.414,9749.0
2024-01-18 15:50:00,224.9,225.14,224.8,224.84,27802.0,222.414,222.6513,222.3151,222.3546,27802.0
2024-01-18 15:55:00,224.83,225.22,224.82,225.07,29692.0,222.3447,222.7304,222.3349,222.5821,29692.0
2024-01-19 09:30:00,226.23,226.23,225.34,225.34,38545.0,223.7293,223.7293,222.8491,222.8491,38545.0
2024-01-19 09:35:00,225.43,225.43,224.46,225.12,2218.0,222.9381,222.9381,221.9788,222.6315,2218.0
2024-01-19 09:40:00,224.85,225.27,224.39,224.39,3979.0,222.3645,222.7799,221.9096,221.9096,3979.0
2024-01-19 09:45:00,224.47,224.49,224.17,224.17,1264.0,221.9887,222.0085,221.692,221.692,1264.0
2024-01-19 09:50:00,224.31,224.46,224.29,224.34,1409.0,221.8305,221.9788,221.8107,221.8602,1409.0
2024-01-19 09:55:00,224.38,224.45,224.24,224.24,869.0,221.8997,221.9689,221.7613,221.7613,869.0
2024-01-19 10:00:00,224.43,224.57,224.13,224.25,4004.0,221.9492,222.0876,221.6525,221.7712,4004.0
2024-01-19 10:05:00,223.7,223.78,223.17,223.17,1209.0,221.2272,221.3064,220.7031,220.7031,1209.0
2024-01-19 10:10:00,223.11,223.45,223.07,223.39,3375.0,220.6438,220.98,220.6042,220.9207,3375.0
2024-01-19 10:15:00,223.44,223.74,223.38,223.65,2435.0,220.9701,221.2668,220.9108,221.1778,2435.0
2024-01-19 10:20:00,223.74,223.77,223.62,223.65,1734.0,221.2668,221.2965,221.1481,221.1778,1734.0
2024-01-19 10:25:00,223.45,223.71,223.42,223.71,1210.0,220.98,221.2371,220.9503,221.2371,1210.0
2024-01-19 10:30:00,223.59,223.59,223.36,223.4,600.0,221.1185,221.1185,220.891,220.9306,600.0
2024-01-19 10:35:00,223.16,223.37,222.98,223.07,1100.0,220.6932,220.9009,220.5152,220.6042,1100.0
2024-01-19 10:40:00,223.12,223.38,222.92,223.38,8504.0,220.6536,220.9108,220.4559,220.9108,8504.0
2024-01-19 10:45:00,223.5,223.64,223.5,223.64,400.0,221.0294,221.1679,221.0294,221.1679,400.0
2024-01-19 10:50:00,223.53,223.68,223.5,223.56,500.0,221.0591,221.2075,221.0294,221.0888,500.0
2024-01-19 10:55:00,223.78,223.81,223.61,223.66,409.0,221.3064,221.336,221.1382,221.1877,409.0
2024-01-19 11:00:00,223.66,223.93,223.66,223.93,9840.0,221.1877,221.4547,221.1877,221.4547,9840.0
2024-01-19 11:05:00,223.83,223.85,223.77,223.84,6304.0,221.3558,221.3756,221.2965,221.3657,6304.0
2024-01-19 11:10:00,223.94,224.22,223.94,224.09,1899.0,221.4646,221.7415,221.4646,221.6129,1899.0
2024-01-19 11:15:00,224.09,224.18,224.03,224.16,2221.0,221.6129,221.7019,221.5536,221.6821,2221.0
2024-01-19 11:20:00,224.16,224.37,224.16,224.37,2481.0,221.6821,221.8898,221.6821,221.8898,2481.0
2024-01-19 11:25:00,224.49,224.59,224.42,224.51,2950.0,222.0085,222.1074,221.9393,222.0283,2950.0
2024-01-19 11:30:00,224.49,224.5,224.24,224.24,2300.0,222.0085,222.0184,221.7613,221.7613,2300.0
2024-01-19 11:35:00,224.32,224.32,224.17,224.17,1050.0,221.8404,221.8404,221.692,221.692,1050.0
2024-01-19 11:40:00,224.16,224.16,224.0,224.0,601.0,221.6821,221.6821,221.5239,221.5239,601.0
2024-01-19 11:45:00,224.02,224.02,223.94,223.95,300.0,221.5437,221.5437,221.4646,221.4745,300.0
2024-01-19 11:50:00,224.06,224.41,224.06,224.36,2025.0,221.5833,221.9294,221.5833,221.8799,2025.0
2024-01-19 11:55:00,224.34,224.49,224.33,224.35,300.0,221.8602,222.0085,221.8503,221.87,300.0
2024-01-19 12:00:00,224.31,224.32,224.31,224.31,222.0,221.8305,221.8404,221.8305,221.8305,222.0
2024-01-19 12:05:00,224.28,224.35,224.28,224.32,1350.0,221.8008,221.87,221.8008,221.8404,1350.0
2024-01-19 12:10:00,224.32,224.4,224.22,224.39,2802.0,221.8404,221.9195,221.7415,221.9096,2802.0
2024-01-19 12:15:00,224.42,224.42,224.34,224.34,572.0,221.9393,221.9393,221.8602,221.8602,572.0
2024-01-19 12:20:00,224.22,224.48,224.21,224.43,1088.0,221.7415,221.9986,221.7316,221.9492,1088.0
2024-01-19 12:25:00,224.43,224.51,224.43,224.51,950.0,221.9492,222.0283,221.9492,222.0283,950.0
2024-01-19 12:30:00,224.62,224.79,224.62,224.68,1071.0,222.1371,222.3052,222.1371,222.1964,1071.0
2024-01-19 12:35:00,224.88,224.91,224.59,224.69,1040.0,222.3942,222.4239,222.1074,222.2063,1040.0
2024-01-19 12:40:00,224.46,224.79,224.43,224.79,1693.0,221.9788,222.3052,221.9492,222.3052,1693.0
2024-01-19 12:45:00,224.79,224.79,224.79,224.79,0.0,222.3052,222.3052,222.3052,222.3052,0.0
2024-01-19 12:50:00,224.88,224.92,224.88,224.92,200.0,222.3942,222.4337,222.3942,222.4337,200.0
2024-01-19 12:55:00,224.92,225.29,224.91,225.19,1000.0,222.4337,222.7997,222.4239,222.7008,1000.0
2024-01-19 13:00:00,225.22,225.38,225.14,225.14,995.0,222.7304,222.8887,222.6513,222.6513,995.0
2024-01-19 13:05:00,225.23,225.36,225.23,225.23,350.0,222.7403,222.8689,222.7403,222.7403,350.0
2024-01-19 13:10:00,225.11,225.19,225.09,225.18,1016.0,222.6216,222.7008,222.6019,222.6909,1016.0
2024-01-19 13:15:00,225.25,225.25,225.09,225.1,758.0,222.7601,222.7601,222.6019,222.6118,758.0
2024-01-19 13:20:00,225.1,225.31,225.1,225.28,1018.0,222.6118,222.8194,222.6118,222.7898,1018.0
2024-01-19 13:25:00,225.17,225.25,225.17,225.25,381.0,222.681,222.7601,222.681,222.7601,381.0
2024-01-19 13:30:00,225.37,225.56,225.37,225.42,1265.0,222.8788,223.0667,222.8788,222.9282,1265.0
2024-01-19 13:35:00,225.51,225.59,225.49,225.49,812.0,223.0172,223.0963,222.9974,222.9974,812.0
2024-01-19 13:40:00,225.49,225.49,225.49,225.49,0.0,222.9974,222.9974,222.9974,222.9974,0.0
2024-01-19 13:45:00,225.58,225.58,225.52,225.52,200.0,223.0865,223.0865,223.0271,223.0271,200.0
2024-01-19 13:50:00,225.61,225.61,225.61,225.61,200.0,223.1161,223.1161,223.1161,223.1161,200.0
2024-01-19 13:55:00,225.67,225.78,225.65,225.74,2198.0,223.1755,223.2842,223.1557,223.2447,2198.0
2024-01-19 14:00:00,225.73,225.78,225.69,225.69,1310.0,223.2348,223.2842,223.1952,223.1952,1310.0
2024-01-19 14:05:00,225.72,225.82,225.72,225.82,1638.0,223.2249,223.3238,223.2249,223.3238,1638.0
2024-01-19 14:10:00,226.03,226.13,226.03,226.07,300.0,223.5315,223.6304,223.5315,223.571,300.0
2024-01-19 14:15:00,226.16,226.16,225.96,226.04,400.0,223.66,223.66,223.4623,223.5414,400.0
2024-01-19 14:20:00,226.03,226.03,225.83,226.0,640.0,223.5315,223.5315,223.3337,223.5018,640.0
2024-01-19 14:25:00,226.09,226.24,226.0,226.04,2361.0,223.5908,223.7392,223.5018,223.5414,2361.0
2024-01-19 14:30:00,226.1,226.21,225.83,225.83,1671.0,223.6007,223.7095,223.3337,223.3337,1671.0
2024-01-19 14:35:00,225.75,225.95,225.68,225.95,912.0,223.2546,223.4524,223.1853,223.4524,912.0
2024-01-19 14:40:00,225.87,225.87,225.72,225.84,1028.0,223.3732,223.3732,223.2249,223.3436,1028.0
2024-01-19 14:45:00,225.9,225.92,225.77,225.87,2014.0,223.4029,223.4227,223.2744,223.3732,2014.0
2024-01-19 14:50:00,225.79,225.79,225.71,225.71,300.0,223.2941,223.2941,223.215,223.215,300.0
2024-01-19 14:55:00,225.85,225.95,225.73,225.88,13105.0,223.3535,223.4524,223.2348,223.3831,13105.0
2024-01-19 15:00:00,225.98,226.13,225.96,226.13,1301.0,223.482,223.6304,223.4623,223.6304,1301.0
2024-01-19 15:05:00,226.12,226.12,226.0,226.03,873.0,223.6205,223.6205,223.5018,223.5315,873.0
2024-01-19 15:10:00,225.89,226.0,225.89,226.0,300.0,223.393,223.5018,223.393,223.5018,300.0
2024-01-19 15:15:00,226.09,226.13,225.98,226.13,1609.0,223.5908,223.6304,223.482,223.6304,1609.0
2024-01-19 15:20:00,225.95,226.02,225.82,225.87,3747.0,223.4524,223.5216,223.3238,223.3732,3747.0
2024-01-19 15:25:00,225.95,226.09,225.9,226.07,3300.0,223.4524,223.5908,223.4029,223.571,3300.0
2024-01-19 15:30:00,225.92,226.08,225.82,226.08,2742.0,223.4227,223.5809,223.3238,223.5809,2742.0
2024-01-19 15:35:00,226.11,226.15,225.91,225.91,1818.0,223.6106,223.6502,223.4128,223.4128,1818.0
2024-01-19 15:40:00,225.91,226.04,225.84,225.86,3692.0,223.4128,223.5414,223.3436,223.3634,3692.0
2024-01-19 15:45:00,225.89,225.89,225.64,225.78,3348.0,223.393,223.393,223.1458,223.2842,3348.0
2024-01-19 15:50:00,225.71,225.8,225.57,225.8,9984.0,223.215,223.304,223.0766,223.304,9984.0
2024-01-19 15:55:00,225.86,226.17,225.83,226.05,33384.0,223.3634,223.6699,223.3337,223.5513,33384.0
2024-01-22 09:30:00,226.82,227.78,226.82,227.7,10099.0,224.3127,225.2621,224.3127,225.183,10099.0
2024-01-22 09:35:00,227.86,229.72,227.86,229.31,53965.0,225.3413,227.1807,225.3413,226.7752,53965.0
2024-01-22 09:40:00,229.75,229.8,228.11,228.2,18093.0,227.2104,227.2598,225.5885,225.6775,18093.0
2024-01-22 09:45:00,228.38,228.59,228.27,228.31,2103.0,225.8555,226.0632,225.7467,225.7863,2103.0
2024-01-22 09:50:00,228.39,228.51,228.25,228.48,3877.0,225.8654,225.9841,225.7269,225.9544,3877.0
2024-01-22 09:55:00,228.39,228.39,227.7,227.76,1638.0,225.8654,225.8654,225.183,225.2424,1638.0
2024-01-22 10:00:00,227.63,228.12,227.6,227.85,5144.0,225.1138,225.5984,225.0841,225.3314,5144.0
2024-01-22 10:05:00,227.66,227.66,227.19,227.63,1752.0,225.1435,225.1435,224.6787,225.1138,1752.0
2024-01-22 10:10:00,227.47,227.84,227.19,227.8,40574.0,224.9556,225.3215,224.6787,225.2819,40574.0
2024-01-22 10:15:00,227.69,227.89,227.56,227.56,6049.0,225.1731,225.3709,225.0446,225.0446,6049.0
2024-01-22 10:20:00,227.68,227.98,227.52,227.98,4300.0,225.1632,225.4599,225.005,225.4599,4300.0
2024-01-22 10:25:00,227.96,228.1,227.58,227.58,3106.0,225.4401,225.5786,225.0643,225.0643,3106.0
2024-01-22 10:30:00,227.75,227.75,227.07,227.08,2727.0,225.2325,225.2325,224.56,224.5699,2727.0
2024-01-22 10:35:00,227.18,227.99,226.98,227.91,3242.0,224.6688,225.4698,224.471,225.3907,3242.0
2024-01-22 10:40:00,228.11,228.17,227.97,227.99,2508.0,225.5885,225.6478,225.45,225.4698,2508.0
2024-01-22 10:45:00,227.89,227.89,227.46,227.67,7960.0,225.3709,225.3709,224.9457,225.1534,7960.0
2024-01-22 10:50:00,227.64,227.94,227.63,227.8,1400.0,225.1237,225.4204,225.1138,225.2819,1400.0
2024-01-22 10:55:00,227.63,227.75,227.49,227.5,3017.0,225.1138,225.2325,224.9753,224.9852,3017.0
2024-01-22 11:00:00,227.51,227.51,227.25,227.34,2282.0,224.9951,224.9951,224.738,224.827,2282.0
2024-01-22 11:05:00,227.49,227.55,226.97,227.06,9278.0,224.9753,225.0347,224.4611,224.5501,9278.0
2024-01-22 11:10:00,226.96,227.46,226.96,227.39,3265.0,224.4512,224.9457,224.4512,224.8764,3265.0
2024-01-22 11:15:00,227.32,227.4,227.28,227.28,810.0,224.8072,224.8863,224.7677,224.7677,810.0
2024-01-22 11:20:00,227.3,227.5,227.28,227.33,2510.0,224.7874,224.9852,224.7677,224.8171,2510.0
2024-01-22 11:25:00,227.33,227.53,227.33,227.53,1000.0,224.8171,225.0149,224.8171,225.0149,1000.0
2024-01-22 11:30:00,227.49,227.71,227.43,227.64,7586.0,224.9753,225.1929,224.916,225.1237,7586.0
2024-01-22 11:35:00,227.62,227.62,227.44,227.45,3010.0,225.1039,225.1039,224.9259,224.9358,3010.0
2024-01-22 11:40:00,227.49,227.49,227.39,227.45,2741.0,224.9753,224.9753,224.8764,224.9358,2741.0
2024-01-22 11:45:00,227.45,227.51,227.37,227.38,906.0,224.9358,224.9951,224.8567,224.8666,906.0
2024-01-22 11:50:00,227.54,227.55,227.29,227.5,14719.0,225.0248,225.0347,224.7776,224.9852,14719.0
2024-01-22 11:55:00,227.48,227.87,227.41,227.83,4238.0,224.9655,225.3511,224.8962,225.3116,4238.0
2024-01-22 12:00:00,227.7,227.7,227.49,227.51,400.0,225.183,225.183,224.9753,224.9951,400.0
2024-01-22 12:05:00,227.5,227.5,227.1,227.1,8040.0,224.9852,224.9852,224.5897,224.5897,8040.0
2024-01-22 12:10:00,227.02,227.18,227.01,227.18,641.0,224.5105,224.6688,224.5006,224.6688,641.0
2024-01-22 12:15:00,227.26,227.27,227.02,227.2,1070.0,224.7479,224.7578,224.5105,224.6885,1070.0
2024-01-22 12:20:00,227.12,227.12,227.11,227.12,421.0,224.6094,224.6094,224.5995,224.6094,421.0
2024-01-22 12:25:00,227.08,227.08,227.08,227.08,403.0,224.5699,224.5699,224.5699,224.5699,403.0
2024-01-22 12:30:00,227.1,227.13,226.9,227.0,1142.0,224.5897,224.6193,224.3919,224.4908,1142.0
2024-01-22 12:35:00,226.95,227.21,226.95,227.21,1419.0,224.4413,224.6984,224.4413,224.6984,1419.0
2024-01-22 12:40:00,227.01,227.06,226.92,227.06,2919.0,224.5006,224.5501,224.4116,224.5501,2919.0
2024-01-22 12:45:00,227.02,227.02,227.0,227.02,900.0,224.5105,224.5105,224.4908,224.5105,900.0
2024-01-22 12:50:00,226.99,227.04,226.82,227.0,4483.0,224.4809,224.5303,224.3127,224.4908,4483.0
2024-01-22 12:55:00,227.08,227.08,227.0,227.0,200.0,224.5699,224.5699,224.4908,224.4908,200.0
2024-01-22 13:00:00,227.0,227.0,226.81,226.81,1000.0,224.4908,224.4908,224.3029,224.3029,1000.0
2024-01-22 13:05:00,226.83,227.02,226.82,226.96,3872.0,224.3226,224.5105,224.3127,224.4512,3872.0
2024-01-22 13:10:00,226.99,227.1,226.95,227.01,1493.0,224.4809,224.5897,224.4413,224.5006,1493.0
2024-01-22 13:15:00,227.02,227.02,226.9,226.9,1509.0,224.5105,224.5105,224.3919,224.3919,1509.0
2024-01-22 13:20:00,226.87,226.89,226.66,226.74,1016.0,224.3622,224.382,224.1545,224.2336,1016.0
2024-01-22 13:25:00,226.75,226.75,226.58,226.65,7321.0,224.2435,224.2435,224.0754,224.1446,7321.0
2024-01-22 13:30:00,226.73,227.03,226.73,227.0,10491.0,224.2237,224.5204,224.2237,224.4908,10491.0
2024-01-22 13:35:00,226.98,227.03,226.91,227.03,2355.0,224.471,224.5204,224.4018,224.5204,2355.0
2024-01-22 13:40:00,227.0,227.14,226.87,226.95,2048.0,224.4908,224.6292,224.3622,224.4413,2048.0
2024-01-22 13:45:00,226.95,227.13,226.94,227.06,1630.0,224.4413,224.6193,224.4314,224.5501,1630.0
2024-01-22 13:50:00,227.04,227.21,226.97,227.21,2760.0,224.5303,224.6984,224.4611,224.6984,2760.0
2024-01-22 13:55:00,227.22,227.27,227.09,227.11,1205.0,224.7083,224.7578,224.5798,224.5995,1205.0
2024-01-22 14:00:00,227.1,227.13,227.1,227.13,300.0,224.5897,224.6193,224.5897,224.6193,300.0
2024-01-22 14:05:00,227.02,227.02,226.9,226.99,2408.0,224.5105,224.5105,224.3919,224.4809,2408.0
2024-01-22 14:10:00,227.0,227.0,226.81,226.88,6037.0,224.4908,224.4908,224.3029,224.3721,6037.0
2024-01-22 14:15:00,226.87,227.0,226.79,227.0,2113.0,224.3622,224.4908,224.2831,224.4908,2113.0
2024-01-22 14:20:00,226.92,226.96,226.9,226.9,1628.0,224.4116,224.4512,224.3919,224.3919,1628.0
2024-01-22 14:25:00,227.0,227.09,226.96,227.09,1640.0,224.4908,224.5798,224.4512,224.5798,1640.0
2024-01-22 14:30:00,227.06,227.07,226.92,226.92,2024.0,224.5501,224.56,224.4116,224.4116,2024.0
2024-01-22 14:35:00,226.96,227.13,226.96,227.08,1000.0,224.4512,224.6193,224.4512,224.5699,1000.0
2024-01-22 14:40:00,227.12,227.13,226.95,226.95,2520.0,224.6094,224.6193,224.4413,224.4413,2520.0
2024-01-22 14:45:00,226.92,227.06,226.87,227.06,1858.0,224.4116,224.5501,224.3622,224.5501,1858.0
2024-01-22 14:50:00,227.03,227.03,226.92,226.92,1109.0,224.5204,224.5204,224.4116,224.4116,1109.0
2024-01-22 14:55:00,226.99,227.01,226.96,227.01,1123.0,224.4809,224.5006,224.4512,224.5006,1123.0
2024-01-22 15:00:00,226.95,227.04,226.95,227.04,800.0,224.4413,224.5303,224.4413,224.5303,800.0
2024-01-22 15:05:00,227.0,227.11,226.96,227.1,1302.0,224.4908,224.5995,224.4512,224.5897,1302.0
2024-01-22 15:10:00,227.16,227.2,226.93,227.01,2825.0,224.649,224.6885,224.4215,224.5006,2825.0
2024-01-22 15:15:00,226.96,227.1,226.93,227.1,1149.0,224.4512,224.5897,224.4215,224.5897,1149.0
2024-01-22 15:20:00,227.06,227.17,227.06,227.13,1551.0,224.5501,224.6589,224.5501,224.6193,1551.0
2024-01-22 15:25:00,227.13,227.28,227.11,227.28,6185.0,224.6193,224.7677,224.5995,224.7677,6185.0
2024-01-22 15:30:00,227.4,227.43,227.33,227.41,2260.0,224.8863,224.916,224.8171,224.8962,2260.0
2024-01-22 15:35:00,227.42,227.43,227.1,227.1,3665.0,224.9061,224.916,224.5897,224.5897,3665.0
2024-01-22 15:40:00,227.16,227.32,227.13,227.25,6170.0,224.649,224.8072,224.6193,224.738,6170.0
2024-01-22 15:45:00,227.2,227.25,227.08,227.17,7585.0,224.6885,224.738,224.5699,224.6589,7585.0
2024-01-22 15:50:00,227.08,227.28,227.06,227.22,15193.0,224.5699,224.7677,224.5501,224.7083,15193.0
2024-01-22 15:55:00,227.22,227.35,227.21,227.31,27773.0,224.7083,224.8369,224.6984,224.7973,27773.0
2024-01-23 09:30:00,226.83,228.25,226.5,226.91,6953.0,224.3226,225.7269,223.9963,224.4018,6953.0
2024-01-23 09:35:00,226.61,227.19,226.58,227.15,1100.0,224.1051,224.6787,224.0754,224.6391,1100.0
2024-01-23 09:40:00,226.88,226.88,226.27,226.33,853.0,224.3721,224.3721,223.7688,223.8282,853.0
2024-01-23 09:45:00,226.25,226.83,226.25,226.54,800.0,223.749,224.3226,223.749,224.0358,800.0
2024-01-23 09:50:00,226.66,226.66,226.49,226.57,400.0,224.1545,224.1545,223.9864,224.0655,400.0
2024-01-23 09:55:00,226.6,226.74,226.03,226.03,3572.0,224.0952,224.2336,223.5315,223.5315,3572.0
2024-01-23 10:00:00,226.23,226.34,225.7,225.7,735.0,223.7293,223.8381,223.2051,223.2051,735.0
2024-01-23 10:05:00,225.55,225.65,225.44,225.57,3494.0,223.0568,223.1557,222.948,223.0766,3494.0
2024-01-23 10:10:00,225.65,225.87,225.65,225.72,1633.0,223.1557,223.3732,223.1557,223.2249,1633.0
2024-01-23 10:15:00,225.84,225.87,225.78,225.79,1642.0,223.3436,223.3732,223.2842,223.2941,1642.0
2024-01-23 10:20:00,225.69,225.69,224.81,224.87,2488.0,223.1952,223.1952,222.325,222.3843,2488.0
2024-01-23 10:25:00,225.01,225.01,224.79,224.79,2228.0,222.5228,222.5228,222.3052,222.3052,2228.0
2024-01-23 10:30:00,224.8,224.84,224.58,224.64,8414.0,222.3151,222.3546,222.0975,222.1568,8414.0
2024-01-23 10:35:00,224.62,224.79,224.52,224.55,2677.0,222.1371,222.3052,222.0382,222.0678,2677.0
2024-01-23 10:40:00,224.5,224.64,224.49,224.6,1066.0,222.0184,222.1568,222.0085,222.1173,1066.0
2024-01-23 10:45:00,224.6,224.6,224.25,224.51,46012.0,222.1173,222.1173,221.7712,222.0283,46012.0
2024-01-23 10:50:00,224.48,224.61,224.34,224.41,4435.0,221.9986,222.1272,221.8602,221.9294,4435.0
2024-01-23 10:55:00,224.29,224.38,224.09,224.09,4674.0,221.8107,221.8997,221.6129,221.6129,4674.0
2024-01-23 11:00:00,223.96,224.42,223.95,224.42,4503.0,221.4844,221.9393,221.4745,221.9393,4503.0
2024-01-23 11:05:00,224.43,224.53,224.35,224.35,1687.0,221.9492,222.0481,221.87,221.87,1687.0
2024-01-23 11:10:00,224.3,224.67,224.3,224.54,1709.0,221.8206,222.1865,221.8206,222.0579,1709.0
2024-01-23 11:15:00,224.38,224.38,223.9,223.9,2289.0,221.8997,221.8997,221.425,221.425,2289.0
2024-01-23 11:20:00,223.9,224.01,223.29,223.31,5586.0,221.425,221.5338,220.8218,220.8415,5586.0
2024-01-23 11:25:00,223.34,223.67,223.28,223.62,3679.0,220.8712,221.1976,220.8119,221.1481,3679.0
2024-01-23 11:30:00,223.85,223.94,223.76,223.84,2338.0,221.3756,221.4646,221.2866,221.3657,2338.0
2024-01-23 11:35:00,223.9,223.9,223.59,223.74,2545.0,221.425,221.425,221.1185,221.2668,2545.0
2024-01-23 11:40:00,223.63,223.69,223.53,223.68,3904.0,221.158,221.2173,221.0591,221.2075,3904.0
2024-01-23 11:45:00,223.76,223.98,223.71,223.74,1700.0,221.2866,221.5041,221.2371,221.2668,1700.0
2024-01-23 11:50:00,223.71,223.81,223.71,223.77,720.0,221.2371,221.336,221.2371,221.2965,720.0
2024-01-23 11:55:00,223.84,223.84,223.61,223.75,4454.0,221.3657,221.3657,221.1382,221.2767,4454.0
2024-01-23 12:00:00,223.81,223.81,223.72,223.76,974.0,221.336,221.336,221.247,221.2866,974.0
2024-01-23 12:05:00,223.82,223.82,223.65,223.76,2032.0,221.3459,221.3459,221.1778,221.2866,2032.0
2024-01-23 12:10:00,223.81,224.2,223.81,224.19,3000.0,221.336,221.7217,221.336,221.7118,3000.0
2024-01-23 12:15:00,224.25,224.26,224.07,224.12,1140.0,221.7712,221.781,221.5931,221.6426,1140.0
2024-01-23 12:20:00,224.12,224.17,224.01,224.04,1332.0,221.6426,221.692,221.5338,221.5635,1332.0
2024-01-23 12:25:00,224.19,224.19,224.17,224.18,1127.0,221.7118,221.7118,221.692,221.7019,1127.0
2024-01-23 12:30:00,224.27,224.27,224.12,224.15,2025.0,221.7909,221.7909,221.6426,221.6723,2025.0
2024-01-23 12:35:00,224.02,224.03,224.02,224.03,300.0,221.5437,221.5536,221.5437,221.5536,300.0
2024-01-23 12:40:00,224.03,224.1,223.99,224.03,3157.0,221.5536,221.6228,221.514,221.5536,3157.0
2024-01-23 12:45:00,224.04,224.04,223.96,224.01,1202.0,221.5635,221.5635,221.4844,221.5338,1202.0
2024-01-23 12:50:00,224.04,224.18,224.04,224.17,9169.0,221.5635,221.7019,221.5635,221.692,9169.0
2024-01-23 12:55:00,224.2,224.25,224.16,224.16,1400.0,221.7217,221.7712,221.6821,221.6821,1400.0
2024-01-23 13:00:00,224.15,224.15,223.99,224.07,1402.0,221.6723,221.6723,221.514,221.5931,1402.0
2024-01-23 13:05:00,224.0,224.11,223.95,224.11,900.0,221.5239,221.6327,221.4745,221.6327,900.0
2024-01-23 13:10:00,224.21,224.22,224.05,224.11,850.0,221.7316,221.7415,221.5734,221.6327,850.0
2024-01-23 13:15:00,224.01,224.14,223.99,224.09,2330.0,221.5338,221.6624,221.514,221.6129,2330.0
2024-01-23 13:20:00,224.03,224.04,223.83,223.85,1600.0,221.5536,221.5635,221.3558,221.3756,1600.0
2024-01-23 13:25:00,223.78,223.89,223.72,223.72,919.0,221.3064,221.4151,221.247,221.247,919.0
2024-01-23 13:30:00,223.7,223.7,223.55,223.69,1194.0,221.2272,221.2272,221.0789,221.2173,1194.0
2024-01-23 13:35:00,223.7,223.7,223.52,223.53,800.0,221.2272,221.2272,221.0492,221.0591,800.0
2024-01-23 13:40:00,223.54,223.65,223.54,223.65,300.0,221.069,221.1778,221.069,221.1778,300.0
2024-01-23 13:45:00,223.68,223.79,223.61,223.76,1400.0,221.2075,221.3162,221.1382,221.2866,1400.0
2024-01-23 13:50:00,223.81,223.91,223.81,223.81,500.0,221.336,221.4349,221.336,221.336,500.0
2024-01-23 13:55:00,223.71,223.71,223.59,223.64,2508.0,221.2371,221.2371,221.1185,221.1679,2508.0
2024-01-23 14:00:00,223.73,223.73,223.6,223.6,570.0,221.2569,221.2569,221.1283,221.1283,570.0
2024-01-23 14:05:00,223.53,223.53,223.45,223.52,749.0,221.0591,221.0591,220.98,221.0492,749.0
2024-01-23 14:10:00,223.56,223.61,223.42,223.47,2530.0,221.0888,221.1382,220.9503,220.9998,2530.0
2024-01-23 14:15:00,223.45,223.45,223.05,223.21,3244.0,220.98,220.98,220.5844,220.7427,3244.0
2024-01-23 14:20:00,223.16,223.21,222.99,223.1,36663.0,220.6932,220.7427,220.5251,220.6339,36663.0
2024-01-23 14:25:00,223.12,223.13,222.99,223.07,4902.0,220.6536,220.6635,220.5251,220.6042,4902.0
2024-01-23 14:30:00,223.27,223.3,223.04,223.04,1301.0,220.802,220.8317,220.5745,220.5745,1301.0
2024-01-23 14:35:00,223.15,223.28,223.08,223.27,1937.0,220.6833,220.8119,220.6141,220.802,1937.0
2024-01-23 14:40:00,223.27,223.4,223.26,223.3,2400.0,220.802,220.9306,220.7921,220.8317,2400.0
2024-01-23 14:45:00,223.35,223.54,223.28,223.28,10533.0,220.8811,221.069,220.8119,220.8119,10533.0
2024-01-23 14:50:00,223.28,223.36,223.22,223.28,7469.0,220.8119,220.891,220.7525,220.8119,7469.0
2024-01-23 14:55:00,223.31,223.31,223.1,223.11,1911.0,220.8415,220.8415,220.6339,220.6438,1911.0
2024-01-23 15:00:00,223.1,223.1,222.79,223.02,3258.0,220.6339,220.6339,220.3273,220.5548,3258.0
2024-01-23 15:05:00,223.0,223.24,222.96,223.1,2846.0,220.535,220.7723,220.4954,220.6339,2846.0
2024-01-23 15:10:00,223.14,223.36,223.08,223.31,3796.0,220.6734,220.891,220.6141,220.8415,3796.0
2024-01-23 15:15:00,223.31,223.36,223.15,223.36,1710.0,220.8415,220.891,220.6833,220.891,1710.0
2024-01-23 15:20:00,223.39,223.45,223.31,223.38,2451.0,220.9207,220.98,220.8415,220.9108,2451.0
2024-01-23 15:25:00,223.37,223.44,223.36,223.39,4962.0,220.9009,220.9701,220.891,220.9207,4962.0
2024-01-23 15:30:00,223.4,223.42,223.26,223.28,3320.0,220.9306,220.9503,220.7921,220.8119,3320.0
2024-01-23 15:35:00,223.23,223.35,223.15,223.16,3788.0,220.7624,220.8811,220.6833,220.6932,3788.0
2024-01-23 15:40:00,223.2,223.45,223.17,223.4,3682.0,220.7328,220.98,220.7031,220.9306,3682.0
2024-01-23 15:45:00,223.41,223.58,223.3,223.3,7457.0,220.9404,221.1086,220.8317,220.8317,7457.0
2024-01-23 15:50:00,223.29,223.51,223.1,223.14,29188.0,220.8218,221.0393,220.6339,220.6734,29188.0
2024-01-23 15:55:00,223.18,223.31,222.79,222.81,111681.0,220.713,220.8415,220.3273,220.3471,111681.0
2024-01-24 09:30:00,224.05,224.05,222.96,223.27,3263.0,221.5734,221.5734,220.4954,220.802,3263.0
2024-01-24 09:35:00,223.32,224.27,223.27,223.61,3522.0,220.8514,221.7909,220.802,221.1382,3522.0
2024-01-24 09:40:00,223.55,223.74,223.33,223.74,860.0,221.0789,221.2668,220.8613,221.2668,860.0
2024-01-24 09:45:00,223.61,223.84,223.1,223.12,5124.0,221.1382,221.3657,220.6339,220.6536,5124.0
2024-01-24 09:50:00,223.12,223.12,222.94,223.11,6134.0,220.6536,220.6536,220.4756,220.6438,6134.0
2024-01-24 09:55:00,223.26,223.48,222.75,222.76,2926.0,220.7921,221.0097,220.2877,220.2976,2926.0
2024-01-24 10:00:00,222.59,222.76,221.6,221.64,9839.0,220.1295,220.2976,219.1504,219.19,9839.0
2024-01-24 10:05:00,221.65,222.25,221.5,222.09,3742.0,219.1999,219.7933,219.0516,219.635,3742.0
2024-01-24 10:10:00,221.98,222.08,221.72,221.85,5795.0,219.5262,219.6251,219.2691,219.3977,5795.0
2024-01-24 10:15:00,221.91,222.18,221.84,222.18,3583.0,219.457,219.724,219.3878,219.724,3583.0
2024-01-24 10:20:00,222.2,222.2,221.73,221.93,1417.0,219.7438,219.7438,219.279,219.4768,1417.0
2024-01-24 10:25:00,221.69,221.85,221.66,221.85,1232.0,219.2395,219.3977,219.2098,219.3977,1232.0
2024-01-24 10:30:00,221.63,221.64,221.34,221.48,4183.0,219.1801,219.19,218.8933,219.0318,4183.0
2024-01-24 10:35:00,221.57,221.86,221.47,221.77,4955.0,219.1208,219.4076,219.0219,219.3186,4955.0
2024-01-24 10:40:00,221.87,222.37,221.8,222.37,3300.0,219.4175,219.9119,219.3482,219.9119,3300.0
2024-01-24 10:45:00,222.48,222.51,222.0,222.05,15157.0,220.0207,220.0504,219.546,219.5955,15157.0
2024-01-24 10:50:00,221.9,222.05,221.76,221.93,15328.0,219.4471,219.5955,219.3087,219.4768,15328.0
2024-01-24 10:55:00,221.89,222.06,221.82,221.9,1720.0,219.4372,219.6054,219.368,219.4471,1720.0
2024-01-24 11:00:00,221.92,222.05,221.88,222.05,2477.0,219.4669,219.5955,219.4274,219.5955,2477.0
2024-01-24 11:05:00,222.0,222.03,221.86,221.97,2361.0,219.546,219.5757,219.4076,219.5164,2361.0
2024-01-24 11:10:00,221.92,222.03,221.91,221.94,1545.0,219.4669,219.5757,219.457,219.4867,1545.0
2024-01-24 11:15:00,221.93,222.08,221.84,222.04,5845.0,219.4768,219.6251,219.3878,219.5856,5845.0
2024-01-24 11:20:00,222.03,222.11,221.87,221.87,10838.0,219.5757,219.6548,219.4175,219.4175,10838.0
2024-01-24 11:25:00,221.95,222.08,221.87,222.08,11543.0,219.4966,219.6251,219.4175,219.6251,11543.0
2024-01-24 11:30:00,222.03,222.13,221.91,221.94,3139.0,219.5757,219.6746,219.457,219.4867,3139.0
2024-01-24 11:35:00,221.94,222.0,221.85,222.0,1852.0,219.4867,219.546,219.3977,219.546,1852.0
2024-01-24 11:40:00,222.0,222.23,221.95,222.12,3054.0,219.546,219.7735,219.4966,219.6647,3054.0
2024-01-24 11:45:00,222.15,222.16,222.01,222.13,3759.0,219.6944,219.7043,219.5559,219.6746,3759.0
2024-01-24 11:50:00,222.13,222.3,222.1,222.22,1953.0,219.6746,219.8427,219.6449,219.7636,1953.0
2024-01-24 11:55:00,222.25,222.28,222.16,222.18,1607.0,219.7933,219.8229,219.7043,219.724,1607.0
2024-01-24 12:00:00,222.23,222.25,221.95,221.97,3318.0,219.7735,219.7933,219.4966,219.5164,3318.0
2024-01-24 12:05:00,222.02,222.02,221.86,221.97,2019.0,219.5658,219.5658,219.4076,219.5164,2019.0
2024-01-24 12:10:00,221.87,221.87,221.77,221.79,2485.0,219.4175,219.4175,219.3186,219.3383,2485.0
2024-01-24 12:15:00,221.72,221.88,221.67,221.88,6776.0,219.2691,219.4274,219.2197,219.4274,6776.0
2024-01-24 12:20:00,221.81,221.89,221.76,221.86,2352.0,219.3581,219.4372,219.3087,219.4076,2352.0
2024-01-24 12:25:00,221.94,221.94,221.7,221.91,1251.0,219.4867,219.4867,219.2493,219.457,1251.0
2024-01-24 12:30:00,221.91,222.0,221.9,221.94,2432.0,219.457,219.546,219.4471,219.4867,2432.0
2024-01-24 12:35:00,221.93,222.01,221.89,222.01,1300.0,219.4768,219.5559,219.4372,219.5559,1300.0
2024-01-24 12:40:00,222.03,222.03,221.86,221.88,1700.0,219.5757,219.5757,219.4076,219.4274,1700.0
2024-01-24 12:45:00,221.85,221.89,221.78,221.89,1026.0,219.3977,219.4372,219.3285,219.4372,1026.0
2024-01-24 12:50:00,222.0,222.12,221.96,222.05,1496.0,219.546,219.6647,219.5065,219.5955,1496.0
2024-01-24 12:55:00,222.01,222.15,221.96,222.15,15400.0,219.5559,219.6944,219.5065,219.6944,15400.0
2024-01-24 13:00:00,222.23,222.23,221.98,222.13,4453.0,219.7735,219.7735,219.5262,219.6746,4453.0
2024-01-24 13:05:00,222.12,222.15,221.99,222.07,2240.0,219.6647,219.6944,219.5361,219.6153,2240.0
2024-01-24 13:10:00,222.02,222.08,221.75,221.76,12000.0,219.5658,219.6251,219.2988,219.3087,12000.0
2024-01-24 13:15:00,221.7,221.74,221.51,221.52,2054.0,219.2493,219.2889,219.0614,219.0713,2054.0
2024-01-24 13:20:00,221.59,221.6,221.46,221.51,1434.0,219.1406,219.1504,219.012,219.0614,1434.0
2024-01-24 13:25:00,221.58,221.68,221.54,221.54,1960.0,219.1307,219.2296,219.0911,219.0911,1960.0
2024-01-24 13:30:00,221.36,221.36,221.23,221.26,2873.0,218.9131,218.9131,218.7845,218.8142,2873.0
2024-01-24 13:35:00,221.24,221.26,221.1,221.1,8052.0,218.7944,218.8142,218.656,218.656,8052.0
2024-01-24 13:40:00,221.06,221.19,220.97,220.97,2930.0,218.6164,218.745,218.5274,218.5274,2930.0
2024-01-24 13:45:00,220.98,221.04,220.86,221.03,1459.0,218.5373,218.5966,218.4186,218.5867,1459.0
2024-01-24 13:50:00,221.05,221.14,220.95,221.11,4130.0,218.6065,218.6955,218.5076,218.6659,4130.0
2024-01-24 13:55:00,221.05,221.19,221.04,221.17,1200.0,218.6065,218.745,218.5966,218.7252,1200.0
2024-01-24 14:00:00,221.09,221.09,220.93,220.96,1876.0,218.6461,218.6461,218.4879,218.5175,1876.0
2024-01-24 14:05:00,220.96,220.98,220.78,220.78,2308.0,218.5175,218.5373,218.3395,218.3395,2308.0
2024-01-24 14:10:00,220.83,220.95,220.77,220.83,2770.0,218.389,218.5076,218.3296,218.389,2770.0
2024-01-24 14:15:00,220.75,220.75,220.55,220.67,1651.0,218.3098,218.3098,218.1121,218.2307,1651.0
2024-01-24 14:20:00,220.59,220.59,220.29,220.3,2160.0,218.1516,218.1516,217.8549,217.8648,2160.0
2024-01-24 14:25:00,220.39,220.55,220.39,220.53,1800.0,217.9538,218.1121,217.9538,218.0923,1800.0
2024-01-24 14:30:00,220.61,220.84,220.49,220.49,2104.0,218.1714,218.3988,218.0527,218.0527,2104.0
2024-01-24 14:35:00,220.53,220.63,220.5,220.53,3294.0,218.0923,218.1912,218.0626,218.0923,3294.0
2024-01-24 14:40:00,220.58,220.72,220.56,220.67,2130.0,218.1417,218.2802,218.1219,218.2307,2130.0
2024-01-24 14:45:00,220.7,220.85,220.7,220.78,1950.0,218.2604,218.4087,218.2604,218.3395,1950.0
2024-01-24 14:50:00,220.78,220.87,220.75,220.87,3045.0,218.3395,218.4285,218.3098,218.4285,3045.0
2024-01-24 14:55:00,220.88,220.88,220.71,220.8,2565.0,218.4384,218.4384,218.2703,218.3593,2565.0
2024-01-24 15:00:00,220.81,220.83,220.7,220.82,3400.0,218.3692,218.389,218.2604,218.3791,3400.0
2024-01-24 15:05:00,220.84,220.86,220.59,220.6,4851.0,218.3988,218.4186,218.1516,218.1615,4851.0
2024-01-24 15:10:00,220.6,220.6,220.33,220.37,6514.0,218.1615,218.1615,217.8945,217.934,6514.0
2024-01-24 15:15:00,220.32,220.32,220.11,220.19,3273.0,217.8846,217.8846,217.6769,217.756,3273.0
2024-01-24 15:20:00,220.2,220.27,220.06,220.21,2238.0,217.7659,217.8351,217.6275,217.7758,2238.0
2024-01-24 15:25:00,220.21,220.22,220.09,220.22,4752.0,217.7758,217.7857,217.6571,217.7857,4752.0
2024-01-24 15:30:00,220.28,220.41,220.17,220.41,3962.0,217.845,217.9736,217.7363,217.9736,3962.0
2024-01-24 15:35:00,220.41,220.51,220.39,220.51,6000.0,217.9736,218.0725,217.9538,218.0725,6000.0
2024-01-24 15:40:00,220.51,220.67,220.5,220.53,4964.0,218.0725,218.2307,218.0626,218.0923,4964.0
2024-01-24 15:45:00,220.52,220.52,220.11,220.11,12477.0,218.0824,218.0824,217.6769,217.6769,12477.0
2024-01-24 15:50:00,220.15,220.23,220.03,220.2,17980.0,217.7165,217.7956,217.5978,217.7659,17980.0
2024-01-24 15:55:00,220.21,220.36,219.73,219.79,69126.0,217.7758,217.9242,217.3011,217.3605,69126.0
2024-01-25 09:30:00,222.46,222.46,222.46,222.46,6976.0,220.0009,220.0009,220.0009,220.0009,6976.0
2024-01-25 09:35:00,222.03,222.15,221.86,221.94,8652.0,219.5757,219.6944,219.4076,219.4867,8652.0
2024-01-25 09:40:00,221.79,222.08,221.33,221.33,1800.0,219.3383,219.6251,218.8834,218.8834,1800.0
2024-01-25 09:45:00,221.27,221.41,221.25,221.41,918.0,218.8241,218.9625,218.8043,218.9625,918.0
2024-01-25 09:50:00,221.23,221.92,221.01,221.92,4245.0,218.7845,219.4669,218.567,219.4669,4245.0
2024-01-25 09:55:00,222.04,222.29,221.73,221.95,7206.0,219.5856,219.8328,219.279,219.4966,7206.0
2024-01-25 10:00:00,221.98,222.15,221.49,222.06,11063.0,219.5262,219.6944,219.0417,219.6054,11063.0
2024-01-25 10:05:00,222.06,222.48,221.75,222.36,5301.0,219.6054,220.0207,219.2988,219.902,5301.0
2024-01-25 10:10:00,222.42,222.5,222.18,222.21,10786.0,219.9614,220.0405,219.724,219.7537,10786.0
2024-01-25 10:15:00,222.0,222.62,222.0,222.49,1050.0,219.546,220.1592,219.546,220.0306,1050.0
2024-01-25 10:20:00,222.45,222.86,222.45,222.53,1050.0,219.9911,220.3965,219.9911,220.0702,1050.0
2024-01-25 10:25:00,222.39,222.81,222.32,222.46,2458.0,219.9317,220.3471,219.8625,220.0009,2458.0
2024-01-25 10:30:00,222.48,222.61,222.29,222.29,1658.0,220.0207,220.1493,219.8328,219.8328,1658.0
2024-01-25 10:35:00,222.16,222.35,222.11,222.26,1500.0,219.7043,219.8922,219.6548,219.8032,1500.0
2024-01-25 10:40:00,222.3,222.4,222.15,222.33,1208.0,219.8427,219.9416,219.6944,219.8724,1208.0
2024-01-25 10:45:00,222.23,222.37,222.2,222.27,1240.0,219.7735,219.9119,219.7438,219.813,1240.0
2024-01-25 10:50:00,222.25,222.4,222.22,222.4,1578.0,219.7933,219.9416,219.7636,219.9416,1578.0
2024-01-25 10:55:00,222.45,222.65,222.45,222.65,1785.0,219.9911,220.1888,219.9911,220.1888,1785.0
2024-01-25 11:00:00,222.56,222.62,222.47,222.6,1100.0,220.0998,220.1592,220.0108,220.1394,1100.0
2024-01-25 11:05:00,222.64,222.96,222.56,222.94,3200.0,220.179,220.4954,220.0998,220.4756,3200.0
2024-01-25 11:10:00,222.84,223.09,222.84,222.96,2896.0,220.3767,220.624,220.3767,220.4954,2896.0
2024-01-25 11:15:00,223.15,223.26,223.06,223.24,4112.0,220.6833,220.7921,220.5943,220.7723,4112.0
2024-01-25 11:20:00,223.26,223.28,223.14,223.18,2705.0,220.7921,220.8119,220.6734,220.713,2705.0
2024-01-25 11:25:00,223.23,223.47,223.21,223.47,2255.0,220.7624,220.9998,220.7427,220.9998,2255.0
2024-01-25 11:30:00,223.49,223.49,223.16,223.22,2020.0,221.0196,221.0196,220.6932,220.7525,2020.0
2024-01-25 11:35:00,223.22,223.32,223.06,223.08,2422.0,220.7525,220.8514,220.5943,220.6141,2422.0
2024-01-25 11:40:00,223.13,223.22,223.1,223.22,550.0,220.6635,220.7525,220.6339,220.7525,550.0
2024-01-25 11:45:00,223.18,223.22,223.17,223.22,300.0,220.713,220.7525,220.7031,220.7525,300.0
2024-01-25 11:50:00,223.22,223.3,223.19,223.26,989.0,220.7525,220.8317,220.7229,220.7921,989.0
2024-01-25 11:55:00,223.17,223.3,223.11,223.22,4923.0,220.7031,220.8317,220.6438,220.7525,4923.0
2024-01-25 12:00:00,223.22,223.22,223.09,223.11,1431.0,220.7525,220.7525,220.624,220.6438,1431.0
2024-01-25 12:05:00,223.04,223.04,222.8,222.96,3317.0,220.5745,220.5745,220.3372,220.4954,3317.0
2024-01-25 12:10:00,222.95,223.09,222.94,223.08,320.0,220.4855,220.624,220.4756,220.6141,320.0
2024-01-25 12:15:00,223.08,223.21,223.03,223.21,3077.0,220.6141,220.7427,220.5646,220.7427,3077.0
2024-01-25 12:20:00,223.16,223.36,223.16,223.36,3509.0,220.6932,220.891,220.6932,220.891,3509.0
2024-01-25 12:25:00,223.35,223.39,223.18,223.27,3070.0,220.8811,220.9207,220.713,220.802,3070.0
2024-01-25 12:30:00,223.21,223.21,222.98,223.02,6495.0,220.7427,220.7427,220.5152,220.5548,6495.0
2024-01-25 12:35:00,222.99,222.99,222.81,222.87,3176.0,220.5251,220.5251,220.3471,220.4064,3176.0
2024-01-25 12:40:00,222.87,223.02,222.82,222.92,3177.0,220.4064,220.5548,220.357,220.4559,3177.0
2024-01-25 12:45:00,222.94,222.94,222.9,222.91,498.0,220.4756,220.4756,220.4361,220.446,498.0
2024-01-25 12:50:00,222.9,223.15,222.9,223.15,800.0,220.4361,220.6833,220.4361,220.6833,800.0
2024-01-25 12:55:00,223.1,223.23,223.09,223.23,1422.0,220.6339,220.7624,220.624,220.7624,1422.0
2024-01-25 13:00:00,223.25,223.49,223.19,223.22,4382.0,220.7822,221.0196,220.7229,220.7525,4382.0
2024-01-25 13:05:00,223.23,223.46,223.23,223.41,1100.0,220.7624,220.9899,220.7624,220.9404,1100.0
2024-01-25 13:10:00,223.4,223.45,223.3,223.31,1893.0,220.9306,220.98,220.8317,220.8415,1893.0
2024-01-25 13:15:00,223.26,223.26,222.85,222.93,1752.0,220.7921,220.7921,220.3866,220.4657,1752.0
2024-01-25 13:20:00,223.06,223.13,222.95,222.99,1950.0,220.5943,220.6635,220.4855,220.5251,1950.0
2024-01-25 13:25:00,222.92,223.02,222.87,222.93,1300.0,220.4559,220.5548,220.4064,220.4657,1300.0
2024-01-25 13:30:00,222.8,222.91,222.79,222.86,1110.0,220.3372,220.446,220.3273,220.3965,1110.0
2024-01-25 13:35:00,222.95,223.04,222.93,222.99,6607.0,220.4855,220.5745,220.4657,220.5251,6607.0
2024-01-25 13:40:00,222.99,223.2,222.96,223.12,2043.0,220.5251,220.7328,220.4954,220.6536,2043.0
2024-01-25 13:45:00,223.06,223.09,223.0,223.09,1200.0,220.5943,220.624,220.535,220.624,1200.0
2024-01-25 13:50:00,223.05,223.05,222.85,222.93,1607.0,220.5844,220.5844,220.3866,220.4657,1607.0
2024-01-25 13:55:00,222.95,222.96,222.74,222.89,4214.0,220.4855,220.4954,220.2778,220.4262,4214.0
2024-01-25 14:00:00,222.77,222.8,222.68,222.76,2000.0,220.3075,220.3372,220.2185,220.2976,2000.0
2024-01-25 14:05:00,222.76,222.84,222.72,222.76,1606.0,220.2976,220.3767,220.2581,220.2976,1606.0
2024-01-25 14:10:00,222.76,222.9,222.76,222.78,2250.0,220.2976,220.4361,220.2976,220.3174,2250.0
2024-01-25 14:15:00,222.79,222.85,222.72,222.84,3831.0,220.3273,220.3866,220.2581,220.3767,3831.0
2024-01-25 14:20:00,222.84,222.94,222.77,222.78,5308.0,220.3767,220.4756,220.3075,220.3174,5308.0
2024-01-25 14:25:00,222.78,222.78,222.62,222.69,3261.0,220.3174,220.3174,220.1592,220.2284,3261.0
2024-01-25 14:30:00,222.75,222.98,222.75,222.98,715.0,220.2877,220.5152,220.2877,220.5152,715.0
2024-01-25 14:35:00,222.98,223.01,222.86,222.97,3363.0,220.5152,220.5449,220.3965,220.5053,3363.0
2024-01-25 14:40:00,222.87,222.87,222.64,222.67,2117.0,220.4064,220.4064,220.179,220.2086,2117.0
2024-01-25 14:45:00,222.72,222.72,222.59,222.61,2220.0,220.2581,220.2581,220.1295,220.1493,2220.0
2024-01-25 14:50:00,222.61,222.73,222.54,222.73,2900.0,220.1493,220.268,220.0801,220.268,2900.0
2024-01-25 14:55:00,222.74,222.79,222.67,222.73,1300.0,220.2778,220.3273,220.2086,220.268,1300.0
2024-01-25 15:00:00,222.73,222.76,222.56,222.67,6618.0,220.268,220.2976,220.0998,220.2086,6618.0
2024-01-25 15:05:00,222.68,222.84,222.61,222.8,3825.0,220.2185,220.3767,220.1493,220.3372,3825.0
2024-01-25 15:10:00,222.77,222.92,222.73,222.81,4348.0,220.3075,220.4559,220.268,220.3471,4348.0
2024-01-25 15:15:00,222.8,222.85,222.75,222.84,1455.0,220.3372,220.3866,220.2877,220.3767,1455.0
2024-01-25 15:20:00,222.87,222.9,222.64,222.65,2031.0,220.4064,220.4361,220.179,220.1888,2031.0
2024-01-25 15:25:00,222.63,222.72,222.62,222.71,4981.0,220.1691,220.2581,220.1592,220.2482,4981.0
2024-01-25 15:30:00,222.73,222.92,222.72,222.88,5631.0,220.268,220.4559,220.2581,220.4163,5631.0
2024-01-25 15:35:00,222.88,223.02,222.87,222.99,3032.0,220.4163,220.5548,220.4064,220.5251,3032.0
2024-01-25 15:40:00,222.96,223.2,222.95,223.07,2185.0,220.4954,220.7328,220.4855,220.6042,2185.0
2024-01-25 15:45:00,223.13,223.38,223.11,223.38,3869.0,220.6635,220.9108,220.6438,220.9108,3869.0
2024-01-25 15:50:00,223.42,223.56,223.35,223.43,7339.0,220.9503,221.0888,220.8811,220.9602,7339.0
2024-01-25 15:55:00,223.48,223.51,223.21,223.41,63853.0,221.0097,221.0393,220.7427,220.9404,63853.0
2024-01-26 09:30:00,223.41,224.28,223.41,224.28,4088.0,220.9404,221.8008,220.9404,221.8008,4088.0
2024-01-26 09:35:00,224.3,224.3,223.63,223.72,3076.0,221.8206,221.8206,221.158,221.247,3076.0
2024-01-26 09:40:00,223.71,223.94,223.59,223.94,2449.0,221.2371,221.4646,221.1185,221.4646,2449.0
2024-01-26 09:45:00,223.93,223.93,223.5,223.5,840.0,221.4547,221.4547,221.0294,221.0294,840.0
2024-01-26 09:50:00,223.52,223.6,223.12,223.44,3245.0,221.0492,221.1283,220.6536,220.9701,3245.0
2024-01-26 09:55:00,223.45,223.57,223.37,223.49,3015.0,220.98,221.0987,220.9009,221.0196,3015.0
2024-01-26 10:00:00,223.39,223.39,222.96,223.0,3170.0,220.9207,220.9207,220.4954,220.535,3170.0
2024-01-26 10:05:00,223.0,223.1,222.58,222.8,6510.0,220.535,220.6339,220.1196,220.3372,6510.0
2024-01-26 10:10:00,222.71,222.8,222.45,222.46,2501.0,220.2482,220.3372,219.9911,220.0009,2501.0
2024-01-26 10:15:00,222.45,222.45,222.26,222.34,1500.0,219.9911,219.9911,219.8032,219.8823,1500.0
2024-01-26 10:20:00,222.34,222.84,222.34,222.75,2296.0,219.8823,220.3767,219.8823,220.2877,2296.0
2024-01-26 10:25:00,222.69,223.08,222.69,223.01,1600.0,220.2284,220.6141,220.2284,220.5449,1600.0
2024-01-26 10:30:00,222.91,222.96,222.89,222.91,1210.0,220.446,220.4954,220.4262,220.446,1210.0
2024-01-26 10:35:00,222.9,223.19,222.85,223.19,1904.0,220.4361,220.7229,220.3866,220.7229,1904.0
2024-01-26 10:40:00,223.28,223.49,223.15,223.38,3603.0,220.8119,221.0196,220.6833,220.9108,3603.0
2024-01-26 10:45:00,223.4,223.57,223.36,223.36,3419.0,220.9306,221.0987,220.891,220.891,3419.0
2024-01-26 10:50:00,223.42,223.61,223.41,223.51,827.0,220.9503,221.1382,220.9404,221.0393,827.0
2024-01-26 10:55:00,223.51,223.52,223.41,223.48,1081.0,221.0393,221.0492,220.9404,221.0097,1081.0
2024-01-26 11:00:00,223.49,223.55,223.35,223.4,3066.0,221.0196,221.0789,220.8811,220.9306,3066.0
2024-01-26 11:05:00,223.29,223.37,223.29,223.32,1640.0,220.8218,220.9009,220.8218,220.8514,1640.0
2024-01-26 11:10:00,223.32,223.33,223.14,223.21,2165.0,220.8514,220.8613,220.6734,220.7427,2165.0
2024-01-26 11:15:00,223.2,223.21,223.12,223.13,4525.0,220.7328,220.7427,220.6536,220.6635,4525.0
2024-01-26 11:20:00,223.14,223.31,223.13,223.31,5229.0,220.6734,220.8415,220.6635,220.8415,5229.0
2024-01-26 11:25:00,223.35,223.4,223.32,223.35,1826.0,220.8811,220.9306,220.8514,220.8811,1826.0
2024-01-26 11:30:00,223.41,223.43,223.28,223.33,1400.0,220.9404,220.9602,220.8119,220.8613,1400.0
2024-01-26 11:35:00,223.3,223.33,223.09,223.31,3383.0,220.8317,220.8613,220.624,220.8415,3383.0
2024-01-26 11:40:00,223.11,223.12,223.05,223.05,677.0,220.6438,220.6536,220.5844,220.5844,677.0
2024-01-26 11:45:00,223.03,223.19,223.03,223.16,2100.0,220.5646,220.7229,220.5646,220.6932,2100.0
2024-01-26 11:50:00,223.18,223.22,223.17,223.2,300.0,220.713,220.7525,220.7031,220.7328,300.0
2024-01-26 11:55:00,223.13,223.32,223.13,223.25,1444.0,220.6635,220.8514,220.6635,220.7822,1444.0
2024-01-26 12:00:00,223.25,223.25,223.25,223.25,0.0,220.7822,220.7822,220.7822,220.7822,0.0
2024-01-26 12:05:00,223.26,223.26,222.95,222.95,4228.0,220.7921,220.7921,220.4855,220.4855,4228.0
2024-01-26 12:10:00,222.88,223.02,222.88,223.02,2000.0,220.4163,220.5548,220.4163,220.5548,2000.0
2024-01-26 12:15:00,223.07,223.08,222.97,223.02,1856.0,220.6042,220.6141,220.5053,220.5548,1856.0
2024-01-26 12:20:00,223.0,223.02,222.87,222.87,1495.0,220.535,220.5548,220.4064,220.4064,1495.0
2024-01-26 12:25:00,222.88,222.88,222.74,222.78,915.0,220.4163,220.4163,220.2778,220.3174,915.0
2024-01-26 12:30:00,222.83,222.86,222.72,222.77,1086.0,220.3669,220.3965,220.2581,220.3075,1086.0
2024-01-26 12:35:00,222.65,222.7,222.56,222.56,669.0,220.1888,220.2383,220.0998,220.0998,669.0
2024-01-26 12:40:00,222.63,222.63,222.34,222.46,2673.0,220.1691,220.1691,219.8823,220.0009,2673.0
2024-01-26 12:45:00,222.47,222.47,222.24,222.3,1403.0,220.0108,220.0108,219.7834,219.8427,1403.0
2024-01-26 12:50:00,222.35,222.36,222.22,222.31,1855.0,219.8922,219.902,219.7636,219.8526,1855.0
2024-01-26 12:55:00,222.28,222.35,222.21,222.34,977.0,219.8229,219.8922,219.7537,219.8823,977.0
2024-01-26 13:00:00,222.26,222.31,222.24,222.28,1412.0,219.8032,219.8526,219.7834,219.8229,1412.0
2024-01-26 13:05:00,222.32,222.34,222.32,222.32,2200.0,219.8625,219.8823,219.8625,219.8625,2200.0
2024-01-26 13:10:00,222.34,222.41,222.31,222.34,1428.0,219.8823,219.9515,219.8526,219.8823,1428.0
2024-01-26 13:15:00,222.36,222.37,222.27,222.33,5765.0,219.902,219.9119,219.813,219.8724,5765.0
2024-01-26 13:20:00,222.33,222.43,222.32,222.43,2582.0,219.8724,219.9713,219.8625,219.9713,2582.0
2024-01-26 13:25:00,222.48,222.5,222.34,222.35,3344.0,220.0207,220.0405,219.8823,219.8922,3344.0
2024-01-26 13:30:00,222.36,222.42,222.2,222.2,1145.0,219.902,219.9614,219.7438,219.7438,1145.0
2024-01-26 13:35:00,222.26,222.26,222.17,222.22,1087.0,219.8032,219.8032,219.7141,219.7636,1087.0
2024-01-26 13:40:00,222.17,222.18,222.04,222.15,2293.0,219.7141,219.724,219.5856,219.6944,2293.0
2024-01-26 13:45:00,222.07,222.1,222.0,222.1,1200.0,219.6153,219.6449,219.546,219.6449,1200.0
2024-01-26 13:50:00,222.09,222.2,222.02,222.02,420.0,219.635,219.7438,219.5658,219.5658,420.0
2024-01-26 13:55:00,222.12,222.39,222.12,222.25,2559.0,219.6647,219.9317,219.6647,219.7933,2559.0
2024-01-26 14:00:00,222.35,222.58,222.23,222.48,700.0,219.8922,220.1196,219.7735,220.0207,700.0
2024-01-26 14:05:00,222.47,222.57,222.47,222.49,1142.0,220.0108,220.1097,220.0108,220.0306,1142.0
2024-01-26 14:10:00,222.46,222.46,222.25,222.32,1248.0,220.0009,220.0009,219.7933,219.8625,1248.0
2024-01-26 14:15:00,222.28,222.42,222.27,222.36,6624.0,219.8229,219.9614,219.813,219.902,6624.0
2024-01-26 14:20:00,222.3,222.33,222.03,222.14,4043.0,219.8427,219.8724,219.5757,219.6845,4043.0
2024-01-26 14:25:00,222.19,222.24,222.09,222.24,1414.0,219.7339,219.7834,219.635,219.7834,1414.0
2024-01-26 14:30:00,222.17,222.17,222.03,222.03,2045.0,219.7141,219.7141,219.5757,219.5757,2045.0
2024-01-26 14:35:00,222.08,222.4,222.07,222.34,1500.0,219.6251,219.9416,219.6153,219.8823,1500.0
2024-01-26 14:40:00,222.38,222.65,222.31,222.65,10188.0,219.9218,220.1888,219.8526,220.1888,10188.0
2024-01-26 14:45:00,222.75,222.75,222.61,222.66,1613.0,220.2877,220.2877,220.1493,220.1987,1613.0
2024-01-26 14:50:00,222.63,222.9,222.63,222.85,2973.0,220.1691,220.4361,220.1691,220.3866,2973.0
2024-01-26 14:55:00,222.83,222.94,222.76,222.92,1615.0,220.3669,220.4756,220.2976,220.4559,1615.0
2024-01-26 15:00:00,222.94,222.94,222.76,222.81,1594.0,220.4756,220.4756,220.2976,220.3471,1594.0
2024-01-26 15:05:00,222.76,222.92,222.75,222.89,1561.0,220.2976,220.4559,220.2877,220.4262,1561.0
2024-01-26 15:10:00,222.9,222.99,222.86,222.95,1472.0,220.4361,220.5251,220.3965,220.4855,1472.0
2024-01-26 15:15:00,222.95,223.2,222.95,223.13,2476.0,220.4855,220.7328,220.4855,220.6635,2476.0
2024-01-26 15:20:00,223.14,223.3,223.08,223.3,2207.0,220.6734,220.8317,220.6141,220.8317,2207.0
2024-01-26 15:25:00,223.3,223.3,223.1,223.13,4847.0,220.8317,220.8317,220.6339,220.6635,4847.0
2024-01-26 15:30:00,223.21,223.3,223.21,223.22,4361.0,220.7427,220.8317,220.7427,220.7525,4361.0
2024-01-26 15:35:00,223.2,223.22,222.95,223.09,5828.0,220.7328,220.7525,220.4855,220.624,5828.0
2024-01-26 15:40:00,223.09,223.4,223.04,223.27,2253.0,220.624,220.9306,220.5745,220.802,2253.0
2024-01-26 15:45:00,223.33,223.38,223.18,223.38,4025.0,220.8613,220.9108,220.713,220.9108,4025.0
2024-01-26 15:50:00,223.41,223.41,223.21,223.35,9775.0,220.9404,220.9404,220.7427,220.8811,9775.0
2024-01-26 15:55:00,223.39,223.43,222.29,222.35,94667.0,220.9207,220.9602,219.8328,219.8922,94667.0
2024-01-29 09:30:00,222.09,222.57,222.09,222.57,4034.0,219.635,220.1097,219.635,220.1097,4034.0
2024-01-29 09:35:00,222.7,222.7,222.16,222.68,8038.0,220.2383,220.2383,219.7043,220.2185,8038.0
2024-01-29 09:40:00,222.68,223.01,222.68,222.76,3725.0,220.2185,220.5449,220.2185,220.2976,3725.0
2024-01-29 09:45:00,222.93,223.04,222.91,223.01,885.0,220.4657,220.5745,220.446,220.5449,885.0
2024-01-29 09:50:00,223.05,223.63,223.04,223.52,1331.0,220.5844,221.158,220.5745,221.0492,1331.0
2024-01-29 09:55:00,223.49,224.2,223.49,224.2,1916.0,221.0196,221.7217,221.0196,221.7217,1916.0
2024-01-29 10:00:00,224.17,224.17,223.72,223.72,2470.0,221.692,221.692,221.247,221.247,2470.0
2024-01-29 10:05:00,223.61,224.53,223.6,224.42,6283.0,221.1382,222.0481,221.1283,221.9393,6283.0
2024-01-29 10:10:00,224.41,224.47,224.12,224.12,2182.0,221.9294,221.9887,221.6426,221.6426,2182.0
2024-01-29 10:15:00,224.22,224.22,224.09,224.09,300.0,221.7415,221.7415,221.6129,221.6129,300.0
2024-01-29 10:20:00,224.08,224.15,223.89,224.02,4477.0,221.603,221.6723,221.4151,221.5437,4477.0
2024-01-29 10:25:00,224.11,224.17,224.11,224.17,789.0,221.6327,221.692,221.6327,221.692,789.0
2024-01-29 10:30:00,224.19,224.37,224.14,224.37,4609.0,221.7118,221.8898,221.6624,221.8898,4609.0
2024-01-29 10:35:00,224.27,224.89,224.24,224.8,4702.0,221.7909,222.4041,221.7613,222.3151,4702.0
2024-01-29 10:40:00,224.82,224.92,224.7,224.79,7827.0,222.3349,222.4337,222.2162,222.3052,7827.0
2024-01-29 10:45:00,224.79,225.04,224.59,225.03,2314.0,222.3052,222.5524,222.1074,222.5425,2314.0
2024-01-29 10:50:00,224.93,225.12,224.81,224.81,2309.0,222.4436,222.6315,222.325,222.325,2309.0
2024-01-29 10:55:00,224.72,224.77,224.63,224.77,1022.0,222.236,222.2854,222.147,222.2854,1022.0
2024-01-29 11:00:00,224.9,224.9,224.7,224.7,851.0,222.414,222.414,222.2162,222.2162,851.0
2024-01-29 11:05:00,224.73,224.73,224.36,224.52,1900.0,222.2458,222.2458,221.8799,222.0382,1900.0
2024-01-29 11:10:00,224.64,224.64,224.64,224.64,200.0,222.1568,222.1568,222.1568,222.1568,200.0
2024-01-29 11:15:00,224.69,224.71,224.58,224.62,1070.0,222.2063,222.2261,222.0975,222.1371,1070.0
2024-01-29 11:20:00,224.69,224.89,224.68,224.82,3034.0,222.2063,222.4041,222.1964,222.3349,3034.0
2024-01-29 11:25:00,224.82,224.98,224.75,224.98,3011.0,222.3349,222.4931,222.2656,222.4931,3011.0
2024-01-29 11:30:00,224.86,224.95,224.86,224.89,1114.0,222.3744,222.4634,222.3744,222.4041,1114.0
2024-01-29 11:35:00,224.91,225.0,224.88,224.98,2449.0,222.4239,222.5129,222.3942,222.4931,2449.0
2024-01-29 11:40:00,224.94,225.07,224.94,224.95,3512.0,222.4535,222.5821,222.4535,222.4634,3512.0
2024-01-29 11:45:00,224.95,224.98,224.9,224.97,1633.0,222.4634,222.4931,222.414,222.4832,1633.0
2024-01-29 11:50:00,225.01,225.09,225.0,225.01,4645.0,222.5228,222.6019,222.5129,222.5228,4645.0
2024-01-29 11:55:00,225.01,225.13,224.95,225.11,3935.0,222.5228,222.6414,222.4634,222.6216,3935.0
2024-01-29 12:00:00,225.03,225.05,224.7,224.75,1631.0,222.5425,222.5623,222.2162,222.2656,1631.0
2024-01-29 12:05:00,224.62,224.89,224.62,224.89,1002.0,222.1371,222.4041,222.1371,222.4041,1002.0
2024-01-29 12:10:00,224.88,224.88,224.81,224.88,700.0,222.3942,222.3942,222.325,222.3942,700.0
2024-01-29 12:15:00,224.8,224.98,224.76,224.89,2277.0,222.3151,222.4931,222.2755,222.4041,2277.0
2024-01-29 12:20:00,224.88,224.98,224.84,224.98,1603.0,222.3942,222.4931,222.3546,222.4931,1603.0
2024-01-29 12:25:00,225.06,225.18,225.01,225.18,600.0,222.5722,222.6909,222.5228,222.6909,600.0
2024-01-29 12:30:00,225.06,225.23,225.06,225.22,967.0,222.5722,222.7403,222.5722,222.7304,967.0
2024-01-29 12:35:00,225.2,225.44,225.16,225.44,2792.0,222.7107,222.948,222.6711,222.948,2792.0
2024-01-29 12:40:00,225.37,225.58,225.27,225.58,10002.0,222.8788,223.0865,222.7799,223.0865,10002.0
2024-01-29 12:45:00,225.59,225.59,225.39,225.44,9957.0,223.0963,223.0963,222.8986,222.948,9957.0
2024-01-29 12:50:00,225.45,225.81,225.45,225.81,4413.0,222.9579,223.3139,222.9579,223.3139,4413.0
2024-01-29 12:55:00,225.93,226.05,225.81,226.05,3051.0,223.4326,223.5513,223.3139,223.5513,3051.0
2024-01-29 13:00:00,226.06,226.25,225.94,226.17,6447.0,223.5611,223.749,223.4425,223.6699,6447.0
2024-01-29 13:05:00,226.17,226.39,226.11,226.34,1419.0,223.6699,223.8875,223.6106,223.8381,1419.0
2024-01-29 13:10:00,226.26,226.61,226.25,226.61,1623.0,223.7589,224.1051,223.749,224.1051,1623.0
2024-01-29 13:15:00,226.53,226.65,226.36,226.56,1899.0,224.026,224.1446,223.8578,224.0556,1899.0
2024-01-29 13:20:00,226.57,226.76,226.55,226.76,1696.0,224.0655,224.2534,224.0457,224.2534,1696.0
2024-01-29 13:25:00,226.8,226.8,226.69,226.69,1450.0,224.293,224.293,224.1842,224.1842,1450.0
2024-01-29 13:30:00,226.72,226.81,226.72,226.81,536.0,224.2139,224.3029,224.2139,224.3029,536.0
2024-01-29 13:35:00,226.84,226.85,226.64,226.7,2918.0,224.3325,224.3424,224.1347,224.1941,2918.0
2024-01-29 13:40:00,226.68,226.76,226.65,226.76,805.0,224.1743,224.2534,224.1446,224.2534,805.0
2024-01-29 13:45:00,226.8,226.97,226.78,226.86,2400.0,224.293,224.4611,224.2732,224.3523,2400.0
2024-01-29 13:50:00,226.92,226.94,226.53,226.62,2434.0,224.4116,224.4314,224.026,224.115,2434.0
2024-01-29 13:55:00,226.73,226.73,226.59,226.59,2114.0,224.2237,224.2237,224.0853,224.0853,2114.0
2024-01-29 14:00:00,226.65,226.9,226.64,226.82,2233.0,224.1446,224.3919,224.1347,224.3127,2233.0
2024-01-29 14:05:00,226.89,227.06,226.81,226.88,4225.0,224.382,224.5501,224.3029,224.3721,4225.0
2024-01-29 14:10:00,226.98,227.06,226.96,227.02,1253.0,224.471,224.5501,224.4512,224.5105,1253.0
2024-01-29 14:15:00,227.0,227.18,227.0,227.15,8191.0,224.4908,224.6688,224.4908,224.6391,8191.0
2024-01-29 14:20:00,227.15,227.22,227.04,227.22,4907.0,224.6391,224.7083,224.5303,224.7083,4907.0
2024-01-29 14:25:00,227.17,227.34,227.17,227.34,1570.0,224.6589,224.827,224.6589,224.827,1570.0
2024-01-29 14:30:00,227.22,227.45,227.22,227.45,4560.0,224.7083,224.9358,224.7083,224.9358,4560.0
2024-01-29 14:35:00,227.33,227.57,227.32,227.42,1496.0,224.8171,225.0545,224.8072,224.9061,1496.0
2024-01-29 14:40:00,227.49,227.69,227.47,227.48,4420.0,224.9753,225.1731,224.9556,224.9655,4420.0
2024-01-29 14:45:00,227.5,227.55,227.2,227.2,5138.0,224.9852,225.0347,224.6885,224.6885,5138.0
2024-01-29 14:50:00,227.24,227.47,227.21,227.43,1723.0,224.7281,224.9556,224.6984,224.916,1723.0
2024-01-29 14:55:00,227.39,227.63,227.35,227.46,4873.0,224.8764,225.1138,224.8369,224.9457,4873.0
2024-01-29 15:00:00,227.52,228.0,227.5,227.93,8574.0,225.005,225.4797,224.9852,225.4105,8574.0
2024-01-29 15:05:00,227.92,228.13,227.91,227.99,2712.0,225.4006,225.6083,225.3907,225.4698,2712.0
2024-01-29 15:10:00,228.07,228.18,227.92,227.92,3660.0,225.5489,225.6577,225.4006,225.4006,3660.0
2024-01-29 15:15:00,227.89,228.27,227.84,228.27,2249.0,225.3709,225.7467,225.3215,225.7467,2249.0
2024-01-29 15:20:00,228.45,228.49,228.19,228.48,4899.0,225.9247,225.9643,225.6676,225.9544,4899.0
2024-01-29 15:25:00,228.59,228.77,228.48,228.5,4580.0,226.0632,226.2412,225.9544,225.9742,4580.0
2024-01-29 15:30:00,228.65,228.68,228.52,228.53,2743.0,226.1225,226.1522,225.994,226.0038,2743.0
2024-01-29 15:35:00,228.55,228.56,228.37,228.44,5969.0,226.0236,226.0335,225.8456,225.9148,5969.0
2024-01-29 15:40:00,228.52,228.52,228.31,228.33,5704.0,225.994,225.994,225.7863,225.8061,5704.0
2024-01-29 15:45:00,228.3,228.55,228.25,228.43,11196.0,225.7764,226.0236,225.7269,225.9049,11196.0
2024-01-29 15:50:00,228.42,228.76,228.35,228.76,10054.0,225.8951,226.2313,225.8258,226.2313,10054.0
2024-01-29 15:55:00,228.76,229.48,228.74,229.37,70512.0,226.2313,226.9433,226.2115,226.8346,70512.0
2024-01-30 09:30:00,228.8,229.51,228.68,229.51,3756.0,226.2709,226.973,226.1522,226.973,3756.0
2024-01-30 09:35:00,229.21,230.0,229.02,230.0,1786.0,226.6763,227.4576,226.4884,227.4576,1786.0
2024-01-30 09:40:00,229.96,230.32,229.95,230.31,4819.0,227.418,227.7741,227.4081,227.7642,4819.0
2024-01-30 09:45:00,230.39,230.96,230.24,230.69,8444.0,227.8433,228.407,227.6949,228.14,8444.0
2024-01-30 09:50:00,230.94,231.46,230.87,230.92,5915.0,228.3872,228.9015,228.318,228.3674,5915.0
2024-01-30 09:55:00,230.73,231.42,230.64,231.38,4898.0,228.1795,228.8619,228.0905,228.8223,4898.0
2024-01-30 10:00:00,230.93,231.3,230.53,230.69,4843.0,228.3773,228.7432,227.9817,228.14,4843.0
2024-01-30 10:05:00,230.66,230.66,229.59,229.88,22122.0,228.1103,228.1103,227.0521,227.3389,22122.0
2024-01-30 10:10:00,229.88,230.11,229.69,229.89,4142.0,227.3389,227.5664,227.151,227.3488,4142.0
2024-01-30 10:15:00,229.6,229.92,229.1,229.62,4211.0,227.062,227.3785,226.5675,227.0818,4211.0
2024-01-30 10:20:00,229.49,229.9,229.3,229.9,1500.0,226.9532,227.3587,226.7653,227.3587,1500.0
2024-01-30 10:25:00,229.85,229.86,229.49,229.57,5472.0,227.3093,227.3191,226.9532,227.0323,5472.0
2024-01-30 10:30:00,229.46,229.84,229.38,229.84,3749.0,226.9236,227.2994,226.8444,227.2994,3749.0
2024-01-30 10:35:00,229.85,229.94,229.7,229.94,900.0,227.3093,227.3983,227.1609,227.3983,900.0
2024-01-30 10:40:00,230.07,230.49,230.0,230.31,1671.0,227.5268,227.9422,227.4576,227.7642,1671.0
2024-01-30 10:45:00,230.32,230.58,230.26,230.58,3849.0,227.7741,228.0312,227.7147,228.0312,3849.0
2024-01-30 10:50:00,230.55,230.73,230.48,230.56,2602.0,228.0015,228.1795,227.9323,228.0114,2602.0
2024-01-30 10:55:00,230.54,230.8,230.53,230.8,1253.0,227.9916,228.2488,227.9817,228.2488,1253.0
2024-01-30 11:00:00,230.79,231.15,230.68,231.07,2990.0,228.2389,228.5949,228.1301,228.5158,2990.0
2024-01-30 11:05:00,231.06,231.18,230.84,231.02,4877.0,228.5059,228.6246,228.2883,228.4663,4877.0
2024-01-30 11:10:00,230.98,231.17,230.89,230.93,1455.0,228.4268,228.6147,228.3378,228.3773,1455.0
2024-01-30 11:15:00,230.95,231.13,230.94,231.03,1029.0,228.3971,228.5751,228.3872,228.4762,1029.0
2024-01-30 11:20:00,231.04,231.26,231.04,231.14,8786.0,228.4861,228.7037,228.4861,228.585,8786.0
2024-01-30 11:25:00,231.36,231.36,231.23,231.31,7906.0,228.8026,228.8026,228.674,228.7531,7906.0
2024-01-30 11:30:00,231.28,231.38,231.15,231.25,1348.0,228.7234,228.8223,228.5949,228.6938,1348.0
2024-01-30 11:35:00,231.25,231.39,231.19,231.3,4251.0,228.6938,228.8322,228.6344,228.7432,4251.0
2024-01-30 11:40:00,231.29,231.32,231.13,231.21,2174.0,228.7333,228.763,228.5751,228.6542,2174.0
2024-01-30 11:45:00,231.24,231.26,231.17,231.26,2100.0,228.6839,228.7037,228.6147,228.7037,2100.0
2024-01-30 11:50:00,231.18,231.27,231.16,231.2,4244.0,228.6246,228.7136,228.6048,228.6443,4244.0
2024-01-30 11:55:00,231.22,231.36,231.21,231.26,2924.0,228.6641,228.8026,228.6542,228.7037,2924.0
2024-01-30 12:00:00,231.25,231.36,231.24,231.36,1282.0,228.6938,228.8026,228.6839,228.8026,1282.0
2024-01-30 12:05:00,231.3,231.52,231.29,231.45,8626.0,228.7432,228.9608,228.7333,228.8916,8626.0
2024-01-30 12:10:00,231.39,231.43,231.31,231.41,1641.0,228.8322,228.8718,228.7531,228.852,1641.0
2024-01-30 12:15:00,231.33,231.62,231.31,231.6,2355.0,228.7729,229.0597,228.7531,229.0399,2355.0
2024-01-30 12:20:00,231.6,231.81,231.58,231.77,1657.0,229.0399,229.2476,229.0201,229.208,1657.0
2024-01-30 12:25:00,231.77,231.88,231.7,231.74,1460.0,229.208,229.3168,229.1388,229.1784,1460.0
2024-01-30 12:30:00,231.66,231.77,231.6,231.6,2669.0,229.0992,229.208,229.0399,229.0399,2669.0
2024-01-30 12:35:00,231.6,231.61,231.53,231.61,2319.0,229.0399,229.0498,228.9707,229.0498,2319.0
2024-01-30 12:40:00,231.56,231.58,231.4,231.46,4532.0,229.0004,229.0201,228.8421,228.9015,4532.0
2024-01-30 12:45:00,231.45,231.54,231.44,231.54,1846.0,228.8916,228.9806,228.8817,228.9806,1846.0
2024-01-30 12:50:00,231.46,231.46,231.28,231.3,1692.0,228.9015,228.9015,228.7234,228.7432,1692.0
2024-01-30 12:55:00,231.37,231.57,231.25,231.26,2612.0,228.8125,229.0102,228.6938,228.7037,2612.0
2024-01-30 13:00:00,231.18,231.18,230.94,231.06,2636.0,228.6246,228.6246,228.3872,228.5059,2636.0
2024-01-30 13:05:00,231.04,231.11,231.0,231.06,700.0,228.4861,228.5553,228.4465,228.5059,700.0
2024-01-30 13:10:00,231.16,231.27,231.12,231.22,1436.0,228.6048,228.7136,228.5652,228.6641,1436.0
2024-01-30 13:15:00,231.31,231.44,231.29,231.38,1940.0,228.7531,228.8817,228.7333,228.8223,1940.0
2024-01-30 13:20:00,231.42,231.65,231.41,231.65,1056.0,228.8619,229.0894,228.852,229.0894,1056.0
2024-01-30 13:25:00,231.64,231.75,231.59,231.63,1659.0,229.0795,229.1883,229.03,229.0696,1659.0
2024-01-30 13:30:00,231.66,231.78,231.64,231.75,704.0,229.0992,229.2179,229.0795,229.1883,704.0
2024-01-30 13:35:00,231.78,231.87,231.66,231.87,3724.0,229.2179,229.3069,229.0992,229.3069,3724.0
2024-01-30 13:40:00,231.87,231.89,231.71,231.72,1114.0,229.3069,229.3267,229.1487,229.1586,1114.0
2024-01-30 13:45:00,231.7,231.76,231.69,231.76,800.0,229.1388,229.1981,229.1289,229.1981,800.0
2024-01-30 13:50:00,231.71,231.77,231.64,231.71,1635.0,229.1487,229.208,229.0795,229.1487,1635.0
2024-01-30 13:55:00,231.81,231.89,231.75,231.82,3045.0,229.2476,229.3267,229.1883,229.2575,3045.0
2024-01-30 14:00:00,231.88,231.93,231.68,231.7,1820.0,229.3168,229.3663,229.119,229.1388,1820.0
2024-01-30 14:05:00,231.71,231.73,231.56,231.73,3952.0,229.1487,229.1685,229.0004,229.1685,3952.0
2024-01-30 14:10:00,231.74,232.0,231.73,232.0,3574.0,229.1784,229.4355,229.1685,229.4355,3574.0
2024-01-30 14:15:00,232.0,232.0,231.86,231.91,4403.0,229.4355,229.4355,229.297,229.3465,4403.0
2024-01-30 14:20:00,231.89,232.01,231.83,231.89,3423.0,229.3267,229.4454,229.2674,229.3267,3423.0
2024-01-30 14:25:00,231.84,231.84,231.45,231.55,16817.0,229.2773,229.2773,228.8916,228.9905,16817.0
2024-01-30 14:30:00,231.58,231.77,231.45,231.64,3847.0,229.0201,229.208,228.8916,229.0795,3847.0
2024-01-30 14:35:00,231.57,231.7,231.4,231.7,3846.0,229.0102,229.1388,228.8421,229.1388,3846.0
2024-01-30 14:40:00,231.67,231.67,231.51,231.56,3286.0,229.1091,229.1091,228.9509,229.0004,3286.0
2024-01-30 14:45:00,231.56,231.57,231.41,231.45,2819.0,229.0004,229.0102,228.852,228.8916,2819.0
2024-01-30 14:50:00,231.45,231.73,231.4,231.67,3162.0,228.8916,229.1685,228.8421,229.1091,3162.0
2024-01-30 14:55:00,231.72,231.87,231.58,231.75,3482.0,229.1586,229.3069,229.0201,229.1883,3482.0
2024-01-30 15:00:00,231.71,231.71,231.52,231.52,1640.0,229.1487,229.1487,228.9608,228.9608,1640.0
2024-01-30 15:05:00,231.56,231.56,231.29,231.36,2373.0,229.0004,229.0004,228.7333,228.8026,2373.0
2024-01-30 15:10:00,231.27,231.47,231.27,231.38,2541.0,228.7136,228.9113,228.7136,228.8223,2541.0
2024-01-30 15:15:00,231.34,231.41,231.29,231.41,2440.0,228.7828,228.852,228.7333,228.852,2440.0
2024-01-30 15:20:00,231.4,231.51,231.36,231.37,4902.0,228.8421,228.9509,228.8026,228.8125,4902.0
2024-01-30 15:25:00,231.27,231.45,231.27,231.43,2485.0,228.7136,228.8916,228.7136,228.8718,2485.0
2024-01-30 15:30:00,231.49,231.49,231.2,231.43,10850.0,228.9311,228.9311,228.6443,228.8718,10850.0
2024-01-30 15:35:00,231.36,231.43,231.31,231.33,3013.0,228.8026,228.8718,228.7531,228.7729,3013.0
2024-01-30 15:40:00,231.29,231.31,231.12,231.12,5838.0,228.7333,228.7531,228.5652,228.5652,5838.0
2024-01-30 15:45:00,231.11,231.59,231.1,231.56,9328.0,228.5553,229.03,228.5454,229.0004,9328.0
2024-01-30 15:50:00,231.51,231.52,230.97,230.99,12722.0,228.9509,228.9608,228.4169,228.4367,12722.0
2024-01-30 15:55:00,230.98,231.2,230.89,231.07,52692.0,228.4268,228.6443,228.3378,228.5158,52692.0
2024-01-31 09:30:00,230.54,231.83,230.54,230.94,10005.0,227.9916,229.2674,227.9916,228.3872,10005.0
2024-01-31 09:35:00,231.01,231.27,230.52,230.89,5411.0,228.4564,228.7136,227.9718,228.3378,5411.0
2024-01-31 09:40:00,230.79,231.03,230.5,230.63,6551.0,228.2389,228.4762,227.9521,228.0806,6551.0
2024-01-31 09:45:00,230.63,230.63,229.84,229.9,7627.0,228.0806,228.0806,227.2994,227.3587,7627.0
2024-01-31 09:50:00,230.09,230.11,229.96,229.96,845.0,227.5466,227.5664,227.418,227.418,845.0
2024-01-31 09:55:00,230.1,230.11,229.02,229.34,5688.0,227.5565,227.5664,226.4884,226.8049,5688.0
2024-01-31 10:00:00,229.16,229.97,229.05,229.61,3882.0,226.6269,227.4279,226.5181,227.0719,3882.0
2024-01-31 10:05:00,229.5,230.04,229.47,230.04,2434.0,226.9631,227.4972,226.9335,227.4972,2434.0
2024-01-31 10:10:00,229.87,230.2,229.79,230.06,3427.0,227.329,227.6554,227.2499,227.5169,3427.0
2024-01-31 10:15:00,230.0,230.08,229.88,230.03,3185.0,227.4576,227.5367,227.3389,227.4873,3185.0
2024-01-31 10:20:00,229.96,229.96,229.34,229.34,600.0,227.418,227.418,226.8049,226.8049,600.0
2024-01-31 10:25:00,229.57,229.65,229.38,229.38,700.0,227.0323,227.1115,226.8444,226.8444,700.0
2024-01-31 10:30:00,229.49,229.5,229.16,229.37,950.0,226.9532,226.9631,226.6269,226.8346,950.0
2024-01-31 10:35:00,229.03,229.03,228.42,228.42,1759.0,226.4983,226.4983,225.8951,225.8951,1759.0
2024-01-31 10:40:00,228.39,228.72,228.39,228.42,901.0,225.8654,226.1917,225.8654,225.8951,901.0
2024-01-31 10:45:00,228.4,228.42,228.15,228.24,526.0,225.8753,225.8951,225.628,225.717,526.0
2024-01-31 10:50:00,228.3,228.83,228.3,228.75,1620.0,225.7764,226.3005,225.7764,226.2214,1620.0
2024-01-31 10:55:00,228.88,228.9,228.78,228.87,1253.0,226.35,226.3698,226.2511,226.3401,1253.0
2024-01-31 11:00:00,228.85,228.95,228.74,228.77,700.0,226.3203,226.4192,226.2115,226.2412,700.0
2024-01-31 11:05:00,228.83,228.92,228.66,228.66,2071.0,226.3005,226.3895,226.1324,226.1324,2071.0
2024-01-31 11:10:00,228.64,228.73,228.05,228.71,3283.0,226.1126,226.2016,225.5291,226.1819,3283.0
2024-01-31 11:15:00,228.8,228.91,228.69,228.91,612.0,226.2709,226.3796,226.1621,226.3796,612.0
2024-01-31 11:20:00,228.58,228.58,228.27,228.27,500.0,226.0533,226.0533,225.7467,225.7467,500.0
2024-01-31 11:25:00,228.38,228.38,228.06,228.06,1240.0,225.8555,225.8555,225.539,225.539,1240.0
2024-01-31 11:30:00,228.05,228.07,227.73,227.73,1939.0,225.5291,225.5489,225.2127,225.2127,1939.0
2024-01-31 11:35:00,227.52,227.52,227.52,227.52,269.0,225.005,225.005,225.005,225.005,269.0
2024-01-31 11:40:00,227.44,227.5,227.33,227.33,1301.0,224.9259,224.9852,224.8171,224.8171,1301.0
2024-01-31 11:45:00,227.36,227.59,227.36,227.53,1100.0,224.8468,225.0742,224.8468,225.0149,1100.0
2024-01-31 11:50:00,227.57,227.6,227.47,227.47,900.0,225.0545,225.0841,224.9556,224.9556,900.0
2024-01-31 11:55:00,227.51,227.58,227.3,227.58,1903.0,224.9951,225.0643,224.7874,225.0643,1903.0
2024-01-31 12:00:00,227.54,227.59,227.49,227.49,608.0,225.0248,225.0742,224.9753,224.9753,608.0
2024-01-31 12:05:00,227.61,227.88,227.58,227.88,1099.0,225.094,225.361,225.0643,225.361,1099.0
2024-01-31 12:10:00,227.92,227.92,227.85,227.85,480.0,225.4006,225.4006,225.3314,225.3314,480.0
2024-01-31 12:15:00,227.85,227.9,227.83,227.83,899.0,225.3314,225.3808,225.3116,225.3116,899.0
2024-01-31 12:20:00,227.83,228.05,227.83,228.05,1500.0,225.3116,225.5291,225.3116,225.5291,1500.0
2024-01-31 12:25:00,228.15,228.47,228.15,228.47,1941.0,225.628,225.9445,225.628,225.9445,1941.0
2024-01-31 12:30:00,228.36,228.5,228.3,228.46,4105.0,225.8357,225.9742,225.7764,225.9346,4105.0
2024-01-31 12:35:00,228.42,228.42,228.27,228.4,2100.0,225.8951,225.8951,225.7467,225.8753,2100.0
2024-01-31 12:40:00,228.45,228.62,228.4,228.62,1194.0,225.9247,226.0928,225.8753,226.0928,1194.0
2024-01-31 12:45:00,228.67,228.79,228.66,228.78,500.0,226.1423,226.261,226.1324,226.2511,500.0
2024-01-31 12:50:00,228.97,229.13,228.87,228.88,4845.0,226.439,226.5972,226.3401,226.35,4845.0
2024-01-31 12:55:00,228.87,228.87,228.86,228.87,200.0,226.3401,226.3401,226.3302,226.3401,200.0
2024-01-31 13:00:00,228.92,228.92,228.68,228.68,1901.0,226.3895,226.3895,226.1522,226.1522,1901.0
2024-01-31 13:05:00,228.67,228.67,228.57,228.62,700.0,226.1423,226.1423,226.0434,226.0928,700.0
2024-01-31 13:10:00,228.61,228.61,228.37,228.42,1198.0,226.083,226.083,225.8456,225.8951,1198.0
2024-01-31 13:15:00,228.51,228.51,228.39,228.39,1500.0,225.9841,225.9841,225.8654,225.8654,1500.0
2024-01-31 13:20:00,228.42,228.57,228.4,228.56,1883.0,225.8951,226.0434,225.8753,226.0335,1883.0
2024-01-31 13:25:00,228.63,228.63,228.44,228.52,2128.0,226.1027,226.1027,225.9148,225.994,2128.0
2024-01-31 13:30:00,228.55,228.56,228.27,228.27,900.0,226.0236,226.0335,225.7467,225.7467,900.0
2024-01-31 13:35:00,228.25,228.25,228.24,228.25,300.0,225.7269,225.7269,225.717,225.7269,300.0
2024-01-31 13:40:00,228.28,228.8,228.27,228.75,3400.0,225.7566,226.2709,225.7467,226.2214,3400.0
2024-01-31 13:45:00,228.74,228.83,228.61,228.83,3660.0,226.2115,226.3005,226.083,226.3005,3660.0
2024-01-31 13:50:00,228.84,228.94,228.72,228.74,2109.0,226.3104,226.4093,226.1917,226.2115,2109.0
2024-01-31 13:55:00,228.88,229.0,228.87,228.88,1485.0,226.35,226.4686,226.3401,226.35,1485.0
2024-01-31 14:00:00,228.88,229.03,227.31,227.78,5296.0,226.35,226.4983,224.7973,225.2621,5296.0
2024-01-31 14:05:00,227.6,227.96,227.44,227.77,2003.0,225.0841,225.4401,224.9259,225.2522,2003.0
2024-01-31 14:10:00,227.8,228.11,227.8,227.81,1467.0,225.2819,225.5885,225.2819,225.2918,1467.0
2024-01-31 14:15:00,227.64,227.64,227.5,227.5,561.0,225.1237,225.1237,224.9852,224.9852,561.0
2024-01-31 14:20:00,227.54,227.58,227.26,227.26,500.0,225.0248,225.0643,224.7479,224.7479,500.0
2024-01-31 14:25:00,227.12,227.34,227.12,227.34,610.0,224.6094,224.827,224.6094,224.827,610.0
2024-01-31 14:30:00,227.39,227.95,227.21,227.95,1744.0,224.8764,225.4303,224.6984,225.4303,1744.0
2024-01-31 14:35:00,228.13,228.54,227.52,228.54,1581.0,225.6083,226.0137,225.005,226.0137,1581.0
2024-01-31 14:40:00,228.84,229.08,228.71,229.08,2451.0,226.3104,226.5478,226.1819,226.5478,2451.0
2024-01-31 14:45:00,229.18,229.2,228.67,228.84,5536.0,226.6467,226.6664,226.1423,226.3104,5536.0
2024-01-31 14:50:00,228.57,228.66,227.61,228.17,5691.0,226.0434,226.1324,225.094,225.6478,5691.0
2024-01-31 14:55:00,228.05,228.21,227.73,227.73,3544.0,225.5291,225.6874,225.2127,225.2127,3544.0
2024-01-31 15:00:00,227.51,227.51,226.1,226.2,2017.0,224.9951,224.9951,223.6007,223.6996,2017.0
2024-01-31 15:05:00,226.06,226.56,225.66,226.54,5680.0,223.5611,224.0556,223.1656,224.0358,5680.0
2024-01-31 15:10:00,226.67,226.95,226.48,226.87,2623.0,224.1644,224.4413,223.9765,224.3622,2623.0
2024-01-31 15:15:00,226.78,226.85,226.34,226.72,2159.0,224.2732,224.3424,223.8381,224.2139,2159.0
2024-01-31 15:20:00,226.79,227.3,226.78,227.08,4334.0,224.2831,224.7874,224.2732,224.5699,4334.0
2024-01-31 15:25:00,226.85,227.02,226.73,226.94,2654.0,224.3424,224.5105,224.2237,224.4314,2654.0
2024-01-31 15:30:00,226.77,226.77,226.44,226.49,2493.0,224.2633,224.2633,223.9369,223.9864,2493.0
2024-01-31 15:35:00,226.4,226.56,226.31,226.52,4317.0,223.8974,224.0556,223.8084,224.0161,4317.0
2024-01-31 15:40:00,226.4,226.61,226.39,226.45,5145.0,223.8974,224.1051,223.8875,223.9468,5145.0
2024-01-31 15:45:00,226.39,226.56,226.31,226.39,11659.0,223.8875,224.0556,223.8084,223.8875,11659.0
2024-01-31 15:50:00,226.69,226.69,226.06,226.37,10129.0,224.1842,224.1842,223.5611,223.8677,10129.0
2024-01-31 15:55:00,226.51,226.6,225.94,225.99,33662.0,224.0062,224.0952,223.4425,223.4919,33662.0
2024-02-01 09:30:00,227.27,227.31,226.66,227.31,4732.0,224.7578,224.7973,224.1545,224.7973,4732.0
2024-02-01 09:35:00,226.88,227.65,226.66,226.66,7241.0,224.3721,225.1336,224.1545,224.1545,7241.0
2024-02-01 09:40:00,226.52,226.6,225.87,226.13,3810.0,224.0161,224.0952,223.3732,223.6304,3810.0
2024-02-01 09:45:00,226.27,226.36,225.58,225.58,4724.0,223.7688,223.8578,223.0865,223.0865,4724.0
2024-02-01 09:50:00,225.66,226.22,225.66,226.08,9592.0,223.1656,223.7194,223.1656,223.5809,9592.0
2024-02-01 09:55:00,226.06,226.08,225.46,225.5,10419.0,223.5611,223.5809,222.9678,223.0073,10419.0
2024-02-01 10:00:00,225.46,225.46,223.9,224.51,5794.0,222.9678,222.9678,221.425,222.0283,5794.0
2024-02-01 10:05:00,225.02,225.47,224.69,225.47,1351.0,222.5326,222.9777,222.2063,222.9777,1351.0
2024-02-01 10:10:00,225.52,225.65,225.4,225.4,1150.0,223.0271,223.1557,222.9084,222.9084,1150.0
2024-02-01 10:15:00,225.44,226.02,225.44,225.8,1676.0,222.948,223.5216,222.948,223.304,1676.0
2024-02-01 10:20:00,225.5,225.77,225.44,225.77,1300.0,223.0073,223.2744,222.948,223.2744,1300.0
2024-02-01 10:25:00,225.5,226.44,225.41,226.3,2687.0,223.0073,223.9369,222.9183,223.7985,2687.0
2024-02-01 10:30:00,226.26,226.3,226.0,226.05,2688.0,223.7589,223.7985,223.5018,223.5513,2688.0
2024-02-01 10:35:00,226.12,226.26,226.1,226.25,635.0,223.6205,223.7589,223.6007,223.749,635.0
2024-02-01 10:40:00,226.01,226.24,225.86,225.9,1700.0,223.5117,223.7392,223.3634,223.4029,1700.0
2024-02-01 10:45:00,226.04,226.2,225.46,225.46,3019.0,223.5414,223.6996,222.9678,222.9678,3019.0
2024-02-01 10:50:00,225.24,225.54,225.1,225.17,1300.0,222.7502,223.0469,222.6118,222.681,1300.0
2024-02-01 10:55:00,225.09,225.09,225.05,225.05,200.0,222.6019,222.6019,222.5623,222.5623,200.0
2024-02-01 11:00:00,224.92,225.42,224.92,225.19,1705.0,222.4337,222.9282,222.4337,222.7008,1705.0
2024-02-01 11:05:00,224.97,225.46,224.97,225.18,1650.0,222.4832,222.9678,222.4832,222.6909,1650.0
2024-02-01 11:10:00,225.23,225.3,224.94,225.3,2045.0,222.7403,222.8095,222.4535,222.8095,2045.0
2024-02-01 11:15:00,225.2,225.32,225.06,225.32,1158.0,222.7107,222.8293,222.5722,222.8293,1158.0
2024-02-01 11:20:00,225.32,225.54,225.13,225.48,2755.0,222.8293,223.0469,222.6414,222.9876,2755.0
2024-02-01 11:25:00,225.41,225.41,225.17,225.39,963.0,222.9183,222.9183,222.681,222.8986,963.0
2024-02-01 11:30:00,225.52,225.76,225.52,225.76,1900.0,223.0271,223.2645,223.0271,223.2645,1900.0
2024-02-01 11:35:00,225.64,225.64,225.05,225.17,2990.0,223.1458,223.1458,222.5623,222.681,2990.0
2024-02-01 11:40:00,225.29,225.55,225.15,225.55,4056.0,222.7997,223.0568,222.6612,223.0568,4056.0
2024-02-01 11:45:00,225.53,225.72,225.51,225.52,1298.0,223.037,223.2249,223.0172,223.0271,1298.0
2024-02-01 11:50:00,225.65,225.78,225.64,225.78,1462.0,223.1557,223.2842,223.1458,223.2842,1462.0
2024-02-01 11:55:00,225.83,226.02,225.81,225.92,1934.0,223.3337,223.5216,223.3139,223.4227,1934.0
2024-02-01 12:00:00,226.16,226.36,226.06,226.34,2099.0,223.66,223.8578,223.5611,223.8381,2099.0
2024-02-01 12:05:00,226.64,226.97,226.64,226.97,1206.0,224.1347,224.4611,224.1347,224.4611,1206.0
2024-02-01 12:10:00,226.96,226.97,226.88,226.92,600.0,224.4512,224.4611,224.3721,224.4116,600.0
2024-02-01 12:15:00,226.96,226.96,226.8,226.9,600.0,224.4512,224.4512,224.293,224.3919,600.0
2024-02-01 12:20:00,226.86,227.12,226.85,227.12,1136.0,224.3523,224.6094,224.3424,224.6094,1136.0
2024-02-01 12:25:00,227.03,227.18,226.88,227.03,1678.0,224.5204,224.6688,224.3721,224.5204,1678.0
2024-02-01 12:30:00,227.03,227.04,226.83,226.86,954.0,224.5204,224.5303,224.3226,224.3523,954.0
2024-02-01 12:35:00,226.96,227.18,226.84,227.08,3000.0,224.4512,224.6688,224.3325,224.5699,3000.0
2024-02-01 12:40:00,227.08,227.42,227.08,227.31,2701.0,224.5699,224.9061,224.5699,224.7973,2701.0
2024-02-01 12:45:00,227.27,227.55,227.27,227.55,1812.0,224.7578,225.0347,224.7578,225.0347,1812.0
2024-02-01 12:50:00,227.63,227.88,227.45,227.73,2250.0,225.1138,225.361,224.9358,225.2127,2250.0
2024-02-01 12:55:00,227.88,227.91,227.44,227.5,5548.0,225.361,225.3907,224.9259,224.9852,5548.0
2024-02-01 13:00:00,227.5,227.66,227.19,227.36,2912.0,224.9852,225.1435,224.6787,224.8468,2912.0
2024-02-01 13:05:00,227.18,227.18,227.18,227.18,100.0,224.6688,224.6688,224.6688,224.6688,100.0
2024-02-01 13:10:00,227.27,227.28,227.13,227.26,2159.0,224.7578,224.7677,224.6193,224.7479,2159.0
2024-02-01 13:15:00,227.26,227.42,227.1,227.42,1619.0,224.7479,224.9061,224.5897,224.9061,1619.0
2024-02-01 13:20:00,227.42,227.53,227.14,227.15,2188.0,224.9061,225.0149,224.6292,224.6391,2188.0
2024-02-01 13:25:00,227.29,227.29,227.22,227.22,400.0,224.7776,224.7776,224.7083,224.7083,400.0
2024-02-01 13:30:00,227.38,227.64,227.38,227.49,2846.0,224.8666,225.1237,224.8666,224.9753,2846.0
2024-02-01 13:35:00,227.48,227.53,227.16,227.34,3400.0,224.9655,225.0149,224.649,224.827,3400.0
2024-02-01 13:40:00,227.27,227.36,227.26,227.36,500.0,224.7578,224.8468,224.7479,224.8468,500.0
2024-02-01 13:45:00,227.46,227.53,227.31,227.39,5889.0,224.9457,225.0149,224.7973,224.8764,5889.0
2024-02-01 13:50:00,227.51,227.64,227.49,227.49,1338.0,224.9951,225.1237,224.9753,224.9753,1338.0
2024-02-01 13:55:00,227.57,227.66,227.46,227.58,7044.0,225.0545,225.1435,224.9457,225.0643,7044.0
2024-02-01 14:00:00,227.57,227.65,227.51,227.65,3200.0,225.0545,225.1336,224.9951,225.1336,3200.0
2024-02-01 14:05:00,227.61,227.99,227.6,227.93,3890.0,225.094,225.4698,225.0841,225.4105,3890.0
2024-02-01 14:10:00,227.99,228.07,227.79,227.79,1325.0,225.4698,225.5489,225.272,225.272,1325.0
2024-02-01 14:15:00,227.87,227.94,227.79,227.84,1407.0,225.3511,225.4204,225.272,225.3215,1407.0
2024-02-01 14:20:00,227.84,227.84,227.84,227.84,0.0,225.3215,225.3215,225.3215,225.3215,0.0
2024-02-01 14:25:00,227.92,228.19,227.9,228.18,1919.0,225.4006,225.6676,225.3808,225.6577,1919.0
2024-02-01 14:30:00,228.32,228.32,228.08,228.14,2764.0,225.7962,225.7962,225.5588,225.6182,2764.0
2024-02-01 14:35:00,228.22,228.72,228.22,228.72,2181.0,225.6973,226.1917,225.6973,226.1917,2181.0
2024-02-01 14:40:00,228.65,228.8,228.61,228.8,3731.0,226.1225,226.2709,226.083,226.2709,3731.0
2024-02-01 14:45:00,228.81,229.03,228.77,228.96,3647.0,226.2807,226.4983,226.2412,226.4291,3647.0
2024-02-01 14:50:00,229.01,229.12,229.0,229.06,2307.0,226.4785,226.5873,226.4686,226.528,2307.0
2024-02-01 14:55:00,229.11,229.32,229.06,229.19,1782.0,226.5774,226.7851,226.528,226.6565,1782.0
2024-02-01 15:00:00,229.28,229.7,229.28,229.7,1229.0,226.7456,227.1609,226.7456,227.1609,1229.0
2024-02-01 15:05:00,229.66,229.87,229.6,229.79,2624.0,227.1214,227.329,227.062,227.2499,2624.0
2024-02-01 15:10:00,229.74,229.75,229.51,229.72,3394.0,227.2005,227.2104,226.973,227.1807,3394.0
2024-02-01 15:15:00,229.6,229.83,229.6,229.71,3342.0,227.062,227.2895,227.062,227.1708,3342.0
2024-02-01 15:20:00,229.68,229.7,229.45,229.61,4429.0,227.1411,227.1609,226.9137,227.0719,4429.0
2024-02-01 15:25:00,229.62,229.77,229.62,229.73,2656.0,227.0818,227.2301,227.0818,227.1906,2656.0
2024-02-01 15:30:00,229.79,229.87,229.72,229.87,5066.0,227.2499,227.329,227.1807,227.329,5066.0
2024-02-01 15:35:00,229.81,230.04,229.79,230.0,12140.0,227.2697,227.4972,227.2499,227.4576,12140.0
2024-02-01 15:40:00,230.0,230.31,230.0,230.18,8281.0,227.4576,227.7642,227.4576,227.6356,8281.0
2024-02-01 15:45:00,230.13,230.25,229.95,230.2,11766.0,227.5862,227.7048,227.4081,227.6554,11766.0
2024-02-01 15:50:00,230.15,230.16,229.95,230.0,16922.0,227.6059,227.6158,227.4081,227.4576,16922.0
2024-02-01 15:55:00,230.09,230.66,230.09,230.36,58216.0,227.5466,228.1103,227.5466,227.8136,58216.0
2024-02-02 09:30:00,228.98,229.89,228.98,229.36,5971.0,226.4489,227.3488,226.4489,226.8247,5971.0
2024-02-02 09:35:00,229.44,229.78,228.85,228.88,2119.0,226.9038,227.24,226.3203,226.35,2119.0
2024-02-02 09:40:00,228.98,229.76,228.75,229.67,4305.0,226.4489,227.2202,226.2214,227.1312,4305.0
2024-02-02 09:45:00,229.82,229.98,229.82,229.9,1640.0,227.2796,227.4378,227.2796,227.3587,1640.0
2024-02-02 09:50:00,229.75,230.59,229.6,230.59,6403.0,227.2104,228.0411,227.062,228.0411,6403.0
2024-02-02 09:55:00,231.0,231.19,230.84,230.88,4786.0,228.4465,228.6344,228.2883,228.3279,4786.0
2024-02-02 10:00:00,230.73,231.17,230.71,230.73,4931.0,228.1795,228.6147,228.1597,228.1795,4931.0
2024-02-02 10:05:00,230.59,230.6,229.51,229.82,3178.0,228.0411,228.051,226.973,227.2796,3178.0
2024-02-02 10:10:00,229.89,229.94,229.2,229.64,2204.0,227.3488,227.3983,226.6664,227.1016,2204.0
2024-02-02 10:15:00,229.52,230.0,229.25,229.49,4269.0,226.9829,227.4576,226.7159,226.9532,4269.0
2024-02-02 10:20:00,229.45,229.81,229.27,229.8,3210.0,226.9137,227.2697,226.7357,227.2598,3210.0
2024-02-02 10:25:00,229.8,230.1,229.62,229.92,3191.0,227.2598,227.5565,227.0818,227.3785,3191.0
2024-02-02 10:30:00,229.92,229.95,229.4,229.6,3034.0,227.3785,227.4081,226.8642,227.062,3034.0
2024-02-02 10:35:00,229.61,229.91,229.55,229.72,2051.0,227.0719,227.3686,227.0126,227.1807,2051.0
2024-02-02 10:40:00,229.94,230.32,229.86,230.32,1091.0,227.3983,227.7741,227.3191,227.7741,1091.0
2024-02-02 10:45:00,230.29,230.43,230.15,230.19,1440.0,227.7444,227.8828,227.6059,227.6455,1440.0
2024-02-02 10:50:00,230.16,230.53,230.08,230.35,900.0,227.6158,227.9817,227.5367,227.8037,900.0
2024-02-02 10:55:00,230.42,230.75,230.4,230.75,1319.0,227.873,228.1993,227.8532,228.1993,1319.0
2024-02-02 11:00:00,230.81,230.87,230.65,230.69,4755.0,228.2586,228.318,228.1004,228.14,4755.0
2024-02-02 11:05:00,230.78,231.14,230.7,230.96,4639.0,228.229,228.585,228.1499,228.407,4639.0
2024-02-02 11:10:00,230.92,231.31,230.77,231.28,9114.0,228.3674,228.7531,228.2191,228.7234,9114.0
2024-02-02 11:15:00,231.19,231.34,231.11,231.13,2623.0,228.6344,228.7828,228.5553,228.5751,2623.0
2024-02-02 11:20:00,231.26,231.38,231.0,231.38,6110.0,228.7037,228.8223,228.4465,228.8223,6110.0
2024-02-02 11:25:00,231.39,231.91,231.25,231.91,2800.0,228.8322,229.3465,228.6938,229.3465,2800.0
2024-02-02 11:30:00,232.01,232.23,231.94,232.18,5186.0,229.4454,229.6629,229.3762,229.6135,5186.0
2024-02-02 11:35:00,232.05,232.18,232.0,232.18,3756.0,229.4849,229.6135,229.4355,229.6135,3756.0
2024-02-02 11:40:00,232.17,232.53,232.15,232.52,7193.0,229.6036,229.9596,229.5838,229.9497,7193.0
2024-02-02 11:45:00,232.52,232.8,232.48,232.8,13910.0,229.9497,230.2266,229.9102,230.2266,13910.0
2024-02-02 11:50:00,232.73,232.83,232.65,232.79,12778.0,230.1574,230.2563,230.0783,230.2168,12778.0
2024-02-02 11:55:00,232.79,232.83,232.66,232.69,12277.0,230.2168,230.2563,230.0882,230.1179,12277.0
2024-02-02 12:00:00,232.66,232.84,232.66,232.69,4224.0,230.0882,230.2662,230.0882,230.1179,4224.0
2024-02-02 12:05:00,232.68,232.72,232.6,232.62,6515.0,230.108,230.1475,230.0289,230.0486,6515.0
2024-02-02 12:10:00,232.7,232.71,231.84,232.14,6138.0,230.1277,230.1376,229.2773,229.5739,6138.0
2024-02-02 12:15:00,232.18,232.18,231.98,232.11,3079.0,229.6135,229.6135,229.4157,229.5443,3079.0
2024-02-02 12:20:00,232.1,232.12,232.03,232.06,937.0,229.5344,229.5542,229.4652,229.4948,937.0
2024-02-02 12:25:00,232.13,232.45,231.98,232.42,1992.0,229.564,229.8805,229.4157,229.8508,1992.0
2024-02-02 12:30:00,232.5,232.78,232.5,232.61,1971.0,229.93,230.2069,229.93,230.0387,1971.0
2024-02-02 12:35:00,232.71,232.86,232.65,232.78,4259.0,230.1376,230.286,230.0783,230.2069,4259.0
2024-02-02 12:40:00,232.8,232.8,231.86,231.86,4241.0,230.2266,230.2266,229.297,229.297,4241.0
2024-02-02 12:45:00,231.74,231.79,231.47,231.5,6362.0,229.1784,229.2278,228.9113,228.941,6362.0
2024-02-02 12:50:00,231.47,231.63,231.26,231.48,6758.0,228.9113,229.0696,228.7037,228.9212,6758.0
2024-02-02 12:55:00,231.68,232.28,231.55,232.28,4690.0,229.119,229.7124,228.9905,229.7124,4690.0
2024-02-02 13:00:00,232.29,232.4,232.09,232.29,1859.0,229.7223,229.8311,229.5245,229.7223,1859.0
2024-02-02 13:05:00,232.37,232.6,232.29,232.3,2800.0,229.8014,230.0289,229.7223,229.7322,2800.0
2024-02-02 13:10:00,232.4,232.49,232.25,232.49,2363.0,229.8311,229.9201,229.6827,229.9201,2363.0
2024-02-02 13:15:00,232.42,232.81,232.32,232.81,2467.0,229.8508,230.2365,229.7519,230.2365,2467.0
2024-02-02 13:20:00,232.8,233.15,232.67,233.12,3635.0,230.2266,230.5728,230.0981,230.5431,3635.0
2024-02-02 13:25:00,233.08,233.08,232.73,232.74,1970.0,230.5035,230.5035,230.1574,230.1673,1970.0
2024-02-02 13:30:00,232.81,233.1,232.81,233.09,3445.0,230.2365,230.5233,230.2365,230.5134,3445.0
2024-02-02 13:35:00,233.18,233.19,232.91,233.16,2203.0,230.6024,230.6123,230.3354,230.5827,2203.0
2024-02-02 13:40:00,233.28,233.56,233.28,233.56,3107.0,230.7013,230.9782,230.7013,230.9782,3107.0
2024-02-02 13:45:00,233.48,233.66,233.4,233.54,3907.0,230.8991,231.0771,230.82,230.9585,3907.0
2024-02-02 13:50:00,233.67,233.87,233.65,233.87,1732.0,231.087,231.2848,231.0672,231.2848,1732.0
2024-02-02 13:55:00,233.87,234.08,233.84,234.0,3776.0,231.2848,231.4925,231.2551,231.4134,3776.0
2024-02-02 14:00:00,234.05,234.35,233.97,233.97,3933.0,231.4628,231.7595,231.3837,231.3837,3933.0
2024-02-02 14:05:00,234.03,234.71,234.03,234.68,3891.0,231.443,232.1155,231.443,232.0859,3891.0
2024-02-02 14:10:00,234.58,234.79,234.39,234.39,8143.0,231.987,232.1946,231.7991,231.7991,8143.0
2024-02-02 14:15:00,234.39,234.75,234.29,234.56,16288.0,231.7991,232.1551,231.7002,231.9672,16288.0
2024-02-02 14:20:00,234.63,234.77,234.34,234.44,4911.0,232.0364,232.1749,231.7496,231.8485,4911.0
2024-02-02 14:25:00,234.49,234.68,234.38,234.63,6067.0,231.898,232.0859,231.7892,232.0364,6067.0
2024-02-02 14:30:00,234.66,234.84,234.65,234.84,2019.0,232.0661,232.2441,232.0562,232.2441,2019.0
2024-02-02 14:35:00,234.89,235.22,234.85,235.12,4962.0,232.2935,232.6199,232.254,232.521,4962.0
2024-02-02 14:40:00,235.12,235.2,234.97,235.02,5845.0,232.521,232.6001,232.3727,232.4221,5845.0
2024-02-02 14:45:00,234.93,235.37,234.93,235.37,6968.0,232.3331,232.7682,232.3331,232.7682,6968.0
2024-02-02 14:50:00,235.42,235.43,235.0,235.02,3245.0,232.8177,232.8276,232.4023,232.4221,3245.0
2024-02-02 14:55:00,235.02,235.32,234.92,235.32,3890.0,232.4221,232.7188,232.3232,232.7188,3890.0
2024-02-02 15:00:00,235.29,235.35,235.01,235.05,3268.0,232.6891,232.7485,232.4122,232.4518,3268.0
2024-02-02 15:05:00,235.05,235.14,234.94,235.14,4936.0,232.4518,232.5408,232.343,232.5408,4936.0
2024-02-02 15:10:00,235.09,235.22,234.7,234.71,19482.0,232.4913,232.6199,232.1056,232.1155,19482.0
2024-02-02 15:15:00,234.67,234.95,234.6,234.66,14844.0,232.076,232.3529,232.0067,232.0661,14844.0
2024-02-02 15:20:00,234.7,234.7,234.42,234.56,10572.0,232.1056,232.1056,231.8287,231.9672,10572.0
2024-02-02 15:25:00,234.54,234.85,234.49,234.85,1672.0,231.9474,232.254,231.898,232.254,1672.0
2024-02-02 15:30:00,234.72,234.72,233.8,233.84,4581.0,232.1254,232.1254,231.2156,231.2551,4581.0
2024-02-02 15:35:00,233.76,233.93,233.57,233.93,7968.0,231.176,231.3442,230.9881,231.3442,7968.0
2024-02-02 15:40:00,233.98,234.05,233.75,233.85,5490.0,231.3936,231.4628,231.1661,231.265,5490.0
2024-02-02 15:45:00,233.75,233.9,233.6,233.9,9708.0,231.1661,231.3145,231.0178,231.3145,9708.0
2024-02-02 15:50:00,234.13,234.72,233.83,234.72,16866.0,231.5419,232.1254,231.2453,232.1254,16866.0
2024-02-02 15:55:00,234.84,234.87,234.27,234.46,56774.0,232.2441,232.2738,231.6804,231.8683,56774.0
2024-02-05 09:30:00,232.4,234.31,231.17,232.37,9322.0,229.8311,231.72,228.6147,229.8014,9322.0
2024-02-05 09:35:00,232.3,232.3,231.5,232.05,4969.0,229.7322,229.7322,228.941,229.4849,4969.0
2024-02-05 09:40:00,232.05,232.14,231.6,231.85,2300.0,229.4849,229.5739,229.0399,229.2871,2300.0
2024-02-05 09:45:00,231.85,231.95,231.41,231.42,9975.0,229.2871,229.386,228.852,228.8619,9975.0
2024-02-05 09:50:00,231.01,231.24,230.57,230.67,6269.0,228.4564,228.6839,228.0213,228.1202,6269.0
2024-02-05 09:55:00,230.67,230.67,229.73,229.95,9465.0,228.1202,228.1202,227.1906,227.4081,9465.0
2024-02-05 10:00:00,229.83,230.14,229.12,229.14,5674.0,227.2895,227.596,226.5873,226.6071,5674.0
2024-02-05 10:05:00,229.12,229.29,228.15,228.21,10190.0,226.5873,226.7554,225.628,225.6874,10190.0
2024-02-05 10:10:00,228.19,229.16,228.18,228.99,6493.0,225.6676,226.6269,225.6577,226.4588,6493.0
2024-02-05 10:15:00,228.95,228.95,228.24,228.5,4965.0,226.4192,226.4192,225.717,225.9742,4965.0
2024-02-05 10:20:00,228.38,228.58,228.23,228.36,1790.0,225.8555,226.0533,225.7072,225.8357,1790.0
2024-02-05 10:25:00,228.5,229.01,228.4,228.98,2062.0,225.9742,226.4785,225.8753,226.4489,2062.0
2024-02-05 10:30:00,229.13,229.4,228.93,229.27,2622.0,226.5972,226.8642,226.3994,226.7357,2622.0
2024-02-05 10:35:00,229.44,229.82,229.44,229.6,1308.0,226.9038,227.2796,226.9038,227.062,1308.0
2024-02-05 10:40:00,229.72,230.0,229.64,229.64,2007.0,227.1807,227.4576,227.1016,227.1016,2007.0
2024-02-05 10:45:00,229.6,230.21,229.6,230.21,2868.0,227.062,227.6653,227.062,227.6653,2868.0
2024-02-05 10:50:00,230.32,230.35,230.01,230.18,2328.0,227.7741,227.8037,227.4675,227.6356,2328.0
2024-02-05 10:55:00,230.21,230.29,229.99,230.08,1400.0,227.6653,227.7444,227.4477,227.5367,1400.0
2024-02-05 11:00:00,230.12,230.36,230.09,230.09,2328.0,227.5763,227.8136,227.5466,227.5466,2328.0
2024-02-05 11:05:00,230.34,230.34,230.14,230.14,606.0,227.7938,227.7938,227.596,227.596,606.0
2024-02-05 11:10:00,230.15,230.34,230.06,230.32,2079.0,227.6059,227.7938,227.5169,227.7741,2079.0
2024-02-05 11:15:00,230.33,230.5,230.25,230.5,1543.0,227.7839,227.9521,227.7048,227.9521,1543.0
2024-02-05 11:20:00,230.46,230.46,230.13,230.14,4446.0,227.9125,227.9125,227.5862,227.596,4446.0
2024-02-05 11:25:00,230.14,230.2,230.03,230.04,2509.0,227.596,227.6554,227.4873,227.4972,2509.0
2024-02-05 11:30:00,230.09,230.13,230.05,230.12,2686.0,227.5466,227.5862,227.507,227.5763,2686.0
2024-02-05 11:35:00,230.09,230.38,230.05,230.38,5244.0,227.5466,227.8334,227.507,227.8334,5244.0
2024-02-05 11:40:00,230.28,230.31,230.07,230.19,3861.0,227.7345,227.7642,227.5268,227.6455,3861.0
2024-02-05 11:45:00,230.16,230.18,229.94,230.12,4415.0,227.6158,227.6356,227.3983,227.5763,4415.0
2024-02-05 11:50:00,230.07,230.12,229.65,229.67,1387.0,227.5268,227.5763,227.1115,227.1312,1387.0
2024-02-05 11:55:00,229.56,229.69,229.46,229.61,2888.0,227.0225,227.151,226.9236,227.0719,2888.0
2024-02-05 12:00:00,229.54,229.54,228.94,229.09,3611.0,227.0027,227.0027,226.4093,226.5577,3611.0
2024-02-05 12:05:00,229.03,229.03,228.76,228.83,2418.0,226.4983,226.4983,226.2313,226.3005,2418.0
2024-02-05 12:10:00,228.83,228.9,228.76,228.84,2606.0,226.3005,226.3698,226.2313,226.3104,2606.0
2024-02-05 12:15:00,228.73,229.08,228.71,228.94,4969.0,226.2016,226.5478,226.1819,226.4093,4969.0
2024-02-05 12:20:00,228.97,229.0,228.71,228.78,2244.0,226.439,226.4686,226.1819,226.2511,2244.0
2024-02-05 12:25:00,228.68,228.84,228.6,228.77,3185.0,226.1522,226.3104,226.0731,226.2412,3185.0
2024-02-05 12:30:00,228.79,228.85,228.58,228.64,4014.0,226.261,226.3203,226.0533,226.1126,4014.0
2024-02-05 12:35:00,228.61,228.95,228.61,228.85,2794.0,226.083,226.4192,226.083,226.3203,2794.0
2024-02-05 12:40:00,228.91,229.05,228.91,228.98,1831.0,226.3796,226.5181,226.3796,226.4489,1831.0
2024-02-05 12:45:00,228.82,228.89,228.33,228.39,5979.0,226.2906,226.3599,225.8061,225.8654,5979.0
2024-02-05 12:50:00,228.4,228.42,227.75,227.77,8848.0,225.8753,225.8951,225.2325,225.2522,8848.0
2024-02-05 12:55:00,227.71,228.44,227.66,228.44,13490.0,225.1929,225.9148,225.1435,225.9148,13490.0
2024-02-05 13:00:00,228.38,228.58,228.03,228.55,3299.0,225.8555,226.0533,225.5094,226.0236,3299.0
2024-02-05 13:05:00,228.55,228.86,228.55,228.77,1601.0,226.0236,226.3302,226.0236,226.2412,1601.0
2024-02-05 13:10:00,228.86,229.31,228.69,229.31,2628.0,226.3302,226.7752,226.1621,226.7752,2628.0
2024-02-05 13:15:00,229.29,229.29,228.91,229.02,4259.0,226.7554,226.7554,226.3796,226.4884,4259.0
2024-02-05 13:20:00,228.98,229.14,228.9,229.01,3390.0,226.4489,226.6071,226.3698,226.4785,3390.0
2024-02-05 13:25:00,228.98,229.03,228.81,228.81,1990.0,226.4489,226.4983,226.2807,226.2807,1990.0
2024-02-05 13:30:00,228.74,228.87,228.63,228.67,2868.0,226.2115,226.3401,226.1027,226.1423,2868.0
2024-02-05 13:35:00,228.67,228.94,228.67,228.94,4474.0,226.1423,226.4093,226.1423,226.4093,4474.0
2024-02-05 13:40:00,228.95,229.1,228.71,228.82,3257.0,226.4192,226.5675,226.1819,226.2906,3257.0
2024-02-05 13:45:00,228.83,229.02,228.83,229.01,3284.0,226.3005,226.4884,226.3005,226.4785,3284.0
2024-02-05 13:50:00,229.09,229.41,229.09,229.19,2600.0,226.5577,226.8741,226.5577,226.6565,2600.0
2024-02-05 13:55:00,229.07,229.27,229.07,229.27,2176.0,226.5379,226.7357,226.5379,226.7357,2176.0
2024-02-05 14:00:00,229.19,229.22,228.92,229.07,2398.0,226.6565,226.6862,226.3895,226.5379,2398.0
2024-02-05 14:05:00,229.06,229.06,228.88,229.01,3098.0,226.528,226.528,226.35,226.4785,3098.0
2024-02-05 14:10:00,228.92,228.95,228.76,228.88,3265.0,226.3895,226.4192,226.2313,226.35,3265.0
2024-02-05 14:15:00,228.87,228.94,228.73,228.84,2510.0,226.3401,226.4093,226.2016,226.3104,2510.0
2024-02-05 14:20:00,228.96,229.11,228.95,229.06,3228.0,226.4291,226.5774,226.4192,226.528,3228.0
2024-02-05 14:25:00,229.02,229.02,228.89,228.89,1094.0,226.4884,226.4884,226.3599,226.3599,1094.0
2024-02-05 14:30:00,228.97,229.24,228.95,229.2,4854.0,226.439,226.706,226.4192,226.6664,4854.0
2024-02-05 14:35:00,229.19,229.43,229.1,229.2,3465.0,226.6565,226.8939,226.5675,226.6664,3465.0
2024-02-05 14:40:00,229.26,229.66,229.25,229.66,3212.0,226.7258,227.1214,226.7159,227.1214,3212.0
2024-02-05 14:45:00,229.65,229.93,229.64,229.89,5894.0,227.1115,227.3884,227.1016,227.3488,5894.0
2024-02-05 14:50:00,229.87,229.89,229.63,229.89,5616.0,227.329,227.3488,227.0917,227.3488,5616.0
2024-02-05 14:55:00,229.87,229.92,229.75,229.92,5206.0,227.329,227.3785,227.2104,227.3785,5206.0
2024-02-05 15:00:00,229.92,230.07,229.71,229.93,12256.0,227.3785,227.5268,227.1708,227.3884,12256.0
2024-02-05 15:05:00,229.98,229.98,229.19,229.4,8319.0,227.4378,227.4378,226.6565,226.8642,8319.0
2024-02-05 15:10:00,229.21,229.26,228.94,229.04,5404.0,226.6763,226.7258,226.4093,226.5082,5404.0
2024-02-05 15:15:00,228.99,229.74,228.91,229.57,17657.0,226.4588,227.2005,226.3796,227.0323,17657.0
2024-02-05 15:20:00,229.6,229.67,229.44,229.63,9050.0,227.062,227.1312,226.9038,227.0917,9050.0
2024-02-05 15:25:00,229.6,229.95,229.6,229.8,6381.0,227.062,227.4081,227.062,227.2598,6381.0
2024-02-05 15:30:00,229.87,230.05,229.77,230.05,6158.0,227.329,227.507,227.2301,227.507,6158.0
2024-02-05 15:35:00,230.01,230.18,229.4,229.47,8190.0,227.4675,227.6356,226.8642,226.9335,8190.0
2024-02-05 15:40:00,229.53,229.56,229.29,229.47,6999.0,226.9928,227.0225,226.7554,226.9335,6999.0
2024-02-05 15:45:00,229.42,229.77,229.4,229.57,8203.0,226.884,227.2301,226.8642,227.0323,8203.0
2024-02-05 15:50:00,229.61,229.92,229.51,229.78,20953.0,227.0719,227.3785,226.973,227.24,20953.0
2024-02-05 15:55:00,229.8,230.23,229.49,229.69,67390.0,227.2598,227.6851,226.9532,227.151,67390.0
2024-02-06 09:30:00,229.87,230.93,229.2,229.89,6028.0,227.329,228.3773,226.6664,227.3488,6028.0
2024-02-06 09:35:00,229.96,230.96,229.95,230.95,2381.0,227.418,228.407,227.4081,228.3971,2381.0
2024-02-06 09:40:00,230.55,231.32,230.55,231.31,3478.0,228.0015,228.763,228.0015,228.7531,3478.0
2024-02-06 09:45:00,231.46,231.7,231.24,231.38,1621.0,228.9015,229.1388,228.6839,228.8223,1621.0
2024-02-06 09:50:00,231.36,231.47,231.02,231.47,16088.0,228.8026,228.9113,228.4663,228.9113,16088.0
2024-02-06 09:55:00,231.36,231.56,231.09,231.41,5422.0,228.8026,229.0004,228.5355,228.852,5422.0
2024-02-06 10:00:00,231.3,231.75,231.3,231.61,8157.0,228.7432,229.1883,228.7432,229.0498,8157.0
2024-02-06 10:05:00,231.49,231.6,231.34,231.44,2605.0,228.9311,229.0399,228.7828,228.8817,2605.0
2024-02-06 10:10:00,231.34,231.44,231.0,231.0,2479.0,228.7828,228.8817,228.4465,228.4465,2479.0
2024-02-06 10:15:00,231.25,231.64,231.24,231.52,3190.0,228.6938,229.0795,228.6839,228.9608,3190.0
2024-02-06 10:20:00,231.39,231.72,231.39,231.55,4409.0,228.8322,229.1586,228.8322,228.9905,4409.0
2024-02-06 10:25:00,231.54,231.55,231.28,231.43,3785.0,228.9806,228.9905,228.7234,228.8718,3785.0
2024-02-06 10:30:00,231.31,231.95,231.31,231.67,4258.0,228.7531,229.386,228.7531,229.1091,4258.0
2024-02-06 10:35:00,231.77,232.09,231.77,231.88,2168.0,229.208,229.5245,229.208,229.3168,2168.0
2024-02-06 10:40:00,231.85,231.86,231.5,231.63,3387.0,229.2871,229.297,228.941,229.0696,3387.0
2024-02-06 10:45:00,231.77,231.89,231.65,231.71,2618.0,229.208,229.3267,229.0894,229.1487,2618.0
2024-02-06 10:50:00,231.65,231.87,231.64,231.79,2800.0,229.0894,229.3069,229.0795,229.2278,2800.0
2024-02-06 10:55:00,231.89,232.18,231.89,232.11,1656.0,229.3267,229.6135,229.3267,229.5443,1656.0
2024-02-06 11:00:00,232.19,232.56,232.16,232.23,4248.0,229.6234,229.9893,229.5937,229.6629,4248.0
2024-02-06 11:05:00,232.2,232.26,231.71,231.81,7482.0,229.6333,229.6926,229.1487,229.2476,7482.0
2024-02-06 11:10:00,231.68,231.87,231.59,231.59,3626.0,229.119,229.3069,229.03,229.03,3626.0
2024-02-06 11:15:00,231.6,231.69,231.49,231.49,4533.0,229.0399,229.1289,228.9311,228.9311,4533.0
2024-02-06 11:20:00,231.6,231.72,231.6,231.72,546.0,229.0399,229.1586,229.0399,229.1586,546.0
2024-02-06 11:25:00,231.61,231.61,230.78,230.78,2989.0,229.0498,229.0498,228.229,228.229,2989.0
2024-02-06 11:30:00,230.92,230.97,230.76,230.97,1645.0,228.3674,228.4169,228.2092,228.4169,1645.0
2024-02-06 11:35:00,230.9,231.05,230.72,230.88,3271.0,228.3476,228.496,228.1696,228.3279,3271.0
2024-02-06 11:40:00,230.8,230.9,230.69,230.81,1922.0,228.2488,228.3476,228.14,228.2586,1922.0
2024-02-06 11:45:00,230.72,230.83,230.61,230.72,2386.0,228.1696,228.2784,228.0609,228.1696,2386.0
2024-02-06 11:50:00,230.7,230.78,230.69,230.69,912.0,228.1499,228.229,228.14,228.14,912.0
2024-02-06 11:55:00,230.71,230.9,230.66,230.74,2912.0,228.1597,228.3476,228.1103,228.1894,2912.0
2024-02-06 12:00:00,230.74,231.12,230.73,230.95,4914.0,228.1894,228.5652,228.1795,228.3971,4914.0
2024-02-06 12:05:00,230.88,230.98,230.78,230.87,1423.0,228.3279,228.4268,228.229,228.318,1423.0
2024-02-06 12:10:00,230.8,230.88,230.69,230.71,1200.0,228.2488,228.3279,228.14,228.1597,1200.0
2024-02-06 12:15:00,230.6,230.64,230.46,230.57,3429.0,228.051,228.0905,227.9125,228.0213,3429.0
2024-02-06 12:20:00,230.43,230.54,230.43,230.44,1130.0,227.8828,227.9916,227.8828,227.8927,1130.0
2024-02-06 12:25:00,230.42,230.69,230.42,230.69,2282.0,227.873,228.14,227.873,228.14,2282.0
2024-02-06 12:30:00,230.65,230.69,230.43,230.66,3301.0,228.1004,228.14,227.8828,228.1103,3301.0
2024-02-06 12:35:00,230.72,230.77,230.72,230.75,632.0,228.1696,228.2191,228.1696,228.1993,632.0
2024-02-06 12:40:00,230.68,230.94,230.68,230.94,1534.0,228.1301,228.3872,228.1301,228.3872,1534.0
2024-02-06 12:45:00,230.94,231.01,230.91,231.01,2023.0,228.3872,228.4564,228.3575,228.4564,2023.0
2024-02-06 12:50:00,231.01,231.41,231.01,231.32,2910.0,228.4564,228.852,228.4564,228.763,2910.0
2024-02-06 12:55:00,231.39,231.51,231.39,231.39,3310.0,228.8322,228.9509,228.8322,228.8322,3310.0
2024-02-06 13:00:00,231.45,231.75,231.39,231.7,1850.0,228.8916,229.1883,228.8322,229.1388,1850.0
2024-02-06 13:05:00,231.77,231.86,231.66,231.86,2302.0,229.208,229.297,229.0992,229.297,2302.0
2024-02-06 13:10:00,231.93,231.95,231.5,231.53,4811.0,229.3663,229.386,228.941,228.9707,4811.0
2024-02-06 13:15:00,231.5,231.74,231.42,231.43,4638.0,228.941,229.1784,228.8619,228.8718,4638.0
2024-02-06 13:20:00,231.38,231.49,231.25,231.49,5800.0,228.8223,228.9311,228.6938,228.9311,5800.0
2024-02-06 13:25:00,231.54,231.64,231.53,231.58,1295.0,228.9806,229.0795,228.9707,229.0201,1295.0
2024-02-06 13:30:00,231.65,231.72,231.57,231.66,1638.0,229.0894,229.1586,229.0102,229.0992,1638.0
2024-02-06 13:35:00,231.72,231.88,231.72,231.88,1869.0,229.1586,229.3168,229.1586,229.3168,1869.0
2024-02-06 13:40:00,231.88,231.88,231.75,231.8,1801.0,229.3168,229.3168,229.1883,229.2377,1801.0
2024-02-06 13:45:00,231.81,231.82,231.69,231.73,2050.0,229.2476,229.2575,229.1289,229.1685,2050.0
2024-02-06 13:50:00,231.78,231.89,231.77,231.87,1935.0,229.2179,229.3267,229.208,229.3069,1935.0
2024-02-06 13:55:00,231.92,232.07,231.92,232.07,2391.0,229.3564,229.5047,229.3564,229.5047,2391.0
2024-02-06 14:00:00,232.16,232.23,232.02,232.03,2956.0,229.5937,229.6629,229.4553,229.4652,2956.0
2024-02-06 14:05:00,231.99,232.02,231.58,231.75,3373.0,229.4256,229.4553,229.0201,229.1883,3373.0
2024-02-06 14:10:00,231.67,231.83,231.57,231.64,3039.0,229.1091,229.2674,229.0102,229.0795,3039.0
2024-02-06 14:15:00,231.56,231.78,231.56,231.73,3160.0,229.0004,229.2179,229.0004,229.1685,3160.0
2024-02-06 14:20:00,231.75,231.96,231.75,231.83,1895.0,229.1883,229.3959,229.1883,229.2674,1895.0
2024-02-06 14:25:00,231.83,231.83,231.5,231.62,1804.0,229.2674,229.2674,228.941,229.0597,1804.0
2024-02-06 14:30:00,231.59,231.75,231.55,231.68,1433.0,229.03,229.1883,228.9905,229.119,1433.0
2024-02-06 14:35:00,231.61,231.72,231.6,231.67,2740.0,229.0498,229.1586,229.0399,229.1091,2740.0
2024-02-06 14:40:00,231.67,231.77,231.61,231.68,2773.0,229.1091,229.208,229.0498,229.119,2773.0
2024-02-06 14:45:00,231.68,231.68,231.43,231.66,4172.0,229.119,229.119,228.8718,229.0992,4172.0
2024-02-06 14:50:00,231.66,231.9,231.51,231.88,4598.0,229.0992,229.3366,228.9509,229.3168,4598.0
2024-02-06 14:55:00,231.87,232.0,231.86,231.94,3804.0,229.3069,229.4355,229.297,229.3762,3804.0
2024-02-06 15:00:00,231.87,231.91,231.81,231.84,3004.0,229.3069,229.3465,229.2476,229.2773,3004.0
2024-02-06 15:05:00,231.82,232.04,231.8,232.04,6042.0,229.2575,229.475,229.2377,229.475,6042.0
2024-02-06 15:10:00,232.04,232.26,232.03,232.26,3641.0,229.475,229.6926,229.4652,229.6926,3641.0
2024-02-06 15:15:00,232.35,232.37,232.13,232.19,5769.0,229.7816,229.8014,229.564,229.6234,5769.0
2024-02-06 15:20:00,232.21,232.34,232.12,232.12,2431.0,229.6432,229.7717,229.5542,229.5542,2431.0
2024-02-06 15:25:00,232.09,232.09,231.88,231.92,3110.0,229.5245,229.5245,229.3168,229.3564,3110.0
2024-02-06 15:30:00,231.89,232.05,231.69,231.85,7080.0,229.3267,229.4849,229.1289,229.2871,7080.0
2024-02-06 15:35:00,231.85,231.93,231.75,231.92,4806.0,229.2871,229.3663,229.1883,229.3564,4806.0
2024-02-06 15:40:00,231.92,232.13,231.88,232.02,5995.0,229.3564,229.564,229.3168,229.4553,5995.0
2024-02-06 15:45:00,231.97,232.12,231.8,231.93,14452.0,229.4058,229.5542,229.2377,229.3663,14452.0
2024-02-06 15:50:00,231.94,232.05,231.51,231.57,26930.0,229.3762,229.4849,228.9509,229.0102,26930.0
2024-02-06 15:55:00,231.6,232.08,231.55,231.63,65822.0,229.0399,229.5146,228.9905,229.0696,65822.0
2024-02-07 09:30:00,234.0,234.24,233.51,233.84,5891.0,231.4134,231.6507,230.9288,231.2551,5891.0
2024-02-07 09:35:00,233.93,234.24,233.81,234.03,4590.0,231.3442,231.6507,231.2255,231.443,4590.0
2024-02-07 09:40:00,234.18,234.38,233.83,234.09,3050.0,231.5914,231.7892,231.2453,231.5024,3050.0
2024-02-07 09:45:00,234.11,234.42,233.85,234.42,4397.0,231.5222,231.8287,231.265,231.8287,4397.0
2024-02-07 09:50:00,234.55,234.64,234.21,234.24,5190.0,231.9573,232.0463,231.6211,231.6507,5190.0
2024-02-07 09:55:00,233.97,234.8,233.83,234.76,1100.0,231.3837,232.2045,231.2453,232.165,1100.0
2024-02-07 10:00:00,234.95,235.26,234.73,235.18,3100.0,232.3529,232.6595,232.1353,232.5803,3100.0
2024-02-07 10:05:00,235.13,236.0,235.13,236.0,4071.0,232.5309,233.3913,232.5309,233.3913,4071.0
2024-02-07 10:10:00,236.21,236.72,236.08,236.4,6888.0,233.5989,234.1033,233.4704,233.7868,6888.0
2024-02-07 10:15:00,236.36,236.62,236.31,236.44,3867.0,233.7473,234.0044,233.6978,233.8264,3867.0
2024-02-07 10:20:00,236.58,236.83,236.58,236.76,3502.0,233.9649,234.2121,233.9649,234.1429,3502.0
2024-02-07 10:25:00,236.76,237.25,236.54,237.25,7978.0,234.1429,234.6275,233.9253,234.6275,7978.0
2024-02-07 10:30:00,237.36,237.53,236.48,236.49,3404.0,234.7362,234.9044,233.866,233.8759,3404.0
2024-02-07 10:35:00,236.28,236.49,236.08,236.29,2564.0,233.6682,233.8759,233.4704,233.6781,2564.0
2024-02-07 10:40:00,236.08,236.12,235.85,235.96,2548.0,233.4704,233.5099,233.2429,233.3517,2548.0
2024-02-07 10:45:00,235.99,236.33,235.85,236.07,3870.0,233.3814,233.7176,233.2429,233.4605,3870.0
2024-02-07 10:50:00,235.98,236.11,235.98,236.01,538.0,233.3715,233.5001,233.3715,233.4012,538.0
2024-02-07 10:55:00,235.67,235.73,235.63,235.63,893.0,233.0649,233.1243,233.0254,233.0254,893.0
2024-02-07 11:00:00,235.78,235.84,235.7,235.76,1199.0,233.1737,233.233,233.0946,233.1539,1199.0
2024-02-07 11:05:00,235.85,235.89,235.77,235.83,2446.0,233.2429,233.2825,233.1638,233.2232,2446.0
2024-02-07 11:10:00,235.83,235.83,235.58,235.62,3987.0,233.2232,233.2232,232.9759,233.0155,3987.0
2024-02-07 11:15:00,235.71,236.06,235.71,235.72,3642.0,233.1045,233.4506,233.1045,233.1144,3642.0
2024-02-07 11:20:00,235.61,235.69,235.33,235.5,2126.0,233.0056,233.0847,232.7287,232.8968,2126.0
2024-02-07 11:25:00,235.61,235.86,235.58,235.84,2139.0,233.0056,233.2528,232.9759,233.233,2139.0
2024-02-07 11:30:00,236.03,236.05,235.68,235.75,931.0,233.4209,233.4407,233.0748,233.144,931.0
2024-02-07 11:35:00,235.61,235.61,235.47,235.5,5202.0,233.0056,233.0056,232.8671,232.8968,5202.0
2024-02-07 11:40:00,235.43,235.54,235.3,235.53,3958.0,232.8276,232.9364,232.699,232.9265,3958.0
2024-02-07 11:45:00,235.55,235.55,235.17,235.18,4653.0,232.9462,232.9462,232.5704,232.5803,4653.0
2024-02-07 11:50:00,235.18,235.34,235.11,235.34,1100.0,232.5803,232.7386,232.5111,232.7386,1100.0
2024-02-07 11:55:00,235.54,235.73,235.54,235.73,1400.0,232.9364,233.1243,232.9364,233.1243,1400.0
2024-02-07 12:00:00,235.71,235.81,235.55,235.67,1918.0,233.1045,233.2034,232.9462,233.0649,1918.0
2024-02-07 12:05:00,235.54,235.68,235.53,235.58,2399.0,232.9364,233.0748,232.9265,232.9759,2399.0
2024-02-07 12:10:00,235.52,235.52,235.22,235.37,2317.0,232.9166,232.9166,232.6199,232.7682,2317.0
2024-02-07 12:15:00,235.39,235.57,235.38,235.53,8154.0,232.788,232.966,232.7781,232.9265,8154.0
2024-02-07 12:20:00,235.54,235.56,235.43,235.43,2445.0,232.9364,232.9561,232.8276,232.8276,2445.0
2024-02-07 12:25:00,235.41,235.41,234.98,235.04,4211.0,232.8078,232.8078,232.3825,232.4419,4211.0
2024-02-07 12:30:00,235.1,235.24,234.94,235.08,2100.0,232.5012,232.6397,232.343,232.4814,2100.0
2024-02-07 12:35:00,235.09,235.26,235.09,235.2,1800.0,232.4913,232.6595,232.4913,232.6001,1800.0
2024-02-07 12:40:00,235.14,235.42,235.13,235.42,3627.0,232.5408,232.8177,232.5309,232.8177,3627.0
2024-02-07 12:45:00,235.43,235.98,235.42,235.61,3127.0,232.8276,233.3715,232.8177,233.0056,3127.0
2024-02-07 12:50:00,235.61,235.94,235.59,235.85,1400.0,233.0056,233.3319,232.9858,233.2429,1400.0
2024-02-07 12:55:00,235.82,235.98,235.75,235.98,1200.0,233.2133,233.3715,233.144,233.3715,1200.0
2024-02-07 13:00:00,235.87,236.07,235.57,235.57,6200.0,233.2627,233.4605,232.966,232.966,6200.0
2024-02-07 13:05:00,235.64,235.64,235.51,235.62,1000.0,233.0353,233.0353,232.9067,233.0155,1000.0
2024-02-07 13:10:00,235.67,235.96,235.67,235.78,3481.0,233.0649,233.3517,233.0649,233.1737,3481.0
2024-02-07 13:15:00,235.78,236.01,235.74,235.81,4507.0,233.1737,233.4012,233.1341,233.2034,4507.0
2024-02-07 13:20:00,235.89,235.99,235.83,235.84,1430.0,233.2825,233.3814,233.2232,233.233,1430.0
2024-02-07 13:25:00,235.86,236.0,235.81,235.89,3305.0,233.2528,233.3913,233.2034,233.2825,3305.0
2024-02-07 13:30:00,235.89,235.91,235.57,235.57,5188.0,233.2825,233.3023,232.966,232.966,5188.0
2024-02-07 13:35:00,235.61,235.74,235.57,235.72,4357.0,233.0056,233.1341,232.966,233.1144,4357.0
2024-02-07 13:40:00,235.76,235.76,235.55,235.62,1600.0,233.1539,233.1539,232.9462,233.0155,1600.0
2024-02-07 13:45:00,235.64,235.64,235.46,235.6,1806.0,233.0353,233.0353,232.8572,232.9957,1806.0
2024-02-07 13:50:00,235.75,236.2,235.74,236.11,9876.0,233.144,233.5891,233.1341,233.5001,9876.0
2024-02-07 13:55:00,236.1,236.13,235.89,235.9,4509.0,233.4902,233.5198,233.2825,233.2924,4509.0
2024-02-07 14:00:00,235.93,236.09,235.92,236.09,790.0,233.322,233.4803,233.3122,233.4803,790.0
2024-02-07 14:05:00,236.15,236.23,236.02,236.05,2263.0,233.5396,233.6187,233.4111,233.4407,2263.0
2024-02-07 14:10:00,235.92,235.94,235.82,235.87,1300.0,233.3122,233.3319,233.2133,233.2627,1300.0
2024-02-07 14:15:00,235.88,235.92,235.62,235.62,1478.0,233.2726,233.3122,233.0155,233.0155,1478.0
2024-02-07 14:20:00,235.73,235.96,235.71,235.91,1905.0,233.1243,233.3517,233.1045,233.3023,1905.0
2024-02-07 14:25:00,235.99,235.99,235.86,235.94,3830.0,233.3814,233.3814,233.2528,233.3319,3830.0
2024-02-07 14:30:00,235.96,236.01,235.9,235.92,2271.0,233.3517,233.4012,233.2924,233.3122,2271.0
2024-02-07 14:35:00,235.9,236.09,235.89,236.04,1690.0,233.2924,233.4803,233.2825,233.4308,1690.0
2024-02-07 14:40:00,236.01,236.09,236.0,236.02,1800.0,233.4012,233.4803,233.3913,233.4111,1800.0
2024-02-07 14:45:00,236.04,236.35,236.03,236.34,3164.0,233.4308,233.7374,233.4209,233.7275,3164.0
2024-02-07 14:50:00,236.32,236.54,236.32,236.54,6024.0,233.7077,233.9253,233.7077,233.9253,6024.0
2024-02-07 14:55:00,236.63,236.77,236.62,236.68,3978.0,234.0143,234.1528,234.0044,234.0638,3978.0
2024-02-07 15:00:00,236.63,236.63,236.44,236.45,2866.0,234.0143,234.0143,233.8264,233.8363,2866.0
2024-02-07 15:05:00,236.44,236.53,236.32,236.51,7143.0,233.8264,233.9154,233.7077,233.8956,7143.0
2024-02-07 15:10:00,236.52,236.54,236.2,236.27,2571.0,233.9055,233.9253,233.5891,233.6583,2571.0
2024-02-07 15:15:00,236.27,236.41,236.2,236.36,4244.0,233.6583,233.7967,233.5891,233.7473,4244.0
2024-02-07 15:20:00,236.37,236.49,236.33,236.33,5321.0,233.7572,233.8759,233.7176,233.7176,5321.0
2024-02-07 15:25:00,236.34,236.35,236.08,236.16,2975.0,233.7275,233.7374,233.4704,233.5495,2975.0
2024-02-07 15:30:00,236.18,236.29,236.0,236.08,6992.0,233.5693,233.6781,233.3913,233.4704,6992.0
2024-02-07 15:35:00,236.0,236.47,236.0,236.43,6302.0,233.3913,233.8561,233.3913,233.8165,6302.0
2024-02-07 15:40:00,236.44,236.59,236.33,236.49,6904.0,233.8264,233.9747,233.7176,233.8759,6904.0
2024-02-07 15:45:00,236.53,236.96,236.52,236.65,10490.0,233.9154,234.3407,233.9055,234.0341,10490.0
2024-02-07 15:50:00,236.71,236.72,236.08,236.09,20694.0,234.0934,234.1033,233.4704,233.4803,20694.0
2024-02-07 15:55:00,236.17,236.61,236.11,236.46,52690.0,233.5594,233.9945,233.5001,233.8462,52690.0
2024-02-08 09:30:00,236.97,237.33,236.5,236.57,5852.0,234.3505,234.7066,233.8857,233.955,5852.0
2024-02-08 09:35:00,236.57,237.04,236.22,236.41,12635.0,233.955,234.4198,233.6088,233.7967,12635.0
2024-02-08 09:40:00,236.71,236.71,236.41,236.7,1800.0,234.0934,234.0934,233.7967,234.0835,1800.0
2024-02-08 09:45:00,236.86,236.86,236.15,236.15,1796.0,234.2418,234.2418,233.5396,233.5396,1796.0
2024-02-08 09:50:00,236.16,236.47,236.16,236.19,300.0,233.5495,233.8561,233.5495,233.5792,300.0
2024-02-08 09:55:00,236.29,236.51,236.07,236.18,6450.0,233.6781,233.8956,233.4605,233.5693,6450.0
2024-02-08 10:00:00,236.2,236.2,235.68,235.68,1618.0,233.5891,233.5891,233.0748,233.0748,1618.0
2024-02-08 10:05:00,235.95,236.3,235.85,236.01,2816.0,233.3418,233.688,233.2429,233.4012,2816.0
2024-02-08 10:10:00,236.02,236.21,235.94,236.21,1200.0,233.4111,233.5989,233.3319,233.5989,1200.0
2024-02-08 10:15:00,235.86,235.86,235.61,235.75,1300.0,233.2528,233.2528,233.0056,233.144,1300.0
2024-02-08 10:20:00,235.74,235.74,235.13,235.2,1023.0,233.1341,233.1341,232.5309,232.6001,1023.0
2024-02-08 10:25:00,235.37,235.39,235.29,235.3,500.0,232.7682,232.788,232.6891,232.699,500.0
2024-02-08 10:30:00,235.38,235.49,235.28,235.43,2451.0,232.7781,232.8869,232.6792,232.8276,2451.0
2024-02-08 10:35:00,235.38,235.48,235.08,235.08,1435.0,232.7781,232.877,232.4814,232.4814,1435.0
2024-02-08 10:40:00,235.0,235.3,235.0,235.23,4521.0,232.4023,232.699,232.4023,232.6298,4521.0
2024-02-08 10:45:00,235.29,235.38,235.17,235.38,916.0,232.6891,232.7781,232.5704,232.7781,916.0
2024-02-08 10:50:00,235.41,235.62,235.38,235.5,2905.0,232.8078,233.0155,232.7781,232.8968,2905.0
2024-02-08 10:55:00,235.74,235.74,235.57,235.69,705.0,233.1341,233.1341,232.966,233.0847,705.0
2024-02-08 11:00:00,235.74,235.76,235.44,235.48,1353.0,233.1341,233.1539,232.8375,232.877,1353.0
2024-02-08 11:05:00,235.63,235.71,235.42,235.68,1300.0,233.0254,233.1045,232.8177,233.0748,1300.0
2024-02-08 11:10:00,235.65,235.94,235.61,235.91,1900.0,233.0451,233.3319,233.0056,233.3023,1900.0
2024-02-08 11:15:00,235.84,235.97,235.66,235.97,5442.0,233.233,233.3616,233.055,233.3616,5442.0
2024-02-08 11:20:00,236.01,236.34,235.95,235.95,7129.0,233.4012,233.7275,233.3418,233.3418,7129.0
2024-02-08 11:25:00,235.94,235.94,235.55,235.61,1000.0,233.3319,233.3319,232.9462,233.0056,1000.0
2024-02-08 11:30:00,235.47,235.84,235.47,235.84,500.0,232.8671,233.233,232.8671,233.233,500.0
2024-02-08 11:35:00,236.03,236.22,236.03,236.11,300.0,233.4209,233.6088,233.4209,233.5001,300.0
2024-02-08 11:40:00,235.97,236.15,235.9,236.1,1400.0,233.3616,233.5396,233.2924,233.4902,1400.0
2024-02-08 11:45:00,236.07,236.28,236.07,236.2,2688.0,233.4605,233.6682,233.4605,233.5891,2688.0
2024-02-08 11:50:00,236.29,236.37,236.2,236.34,2280.0,233.6781,233.7572,233.5891,233.7275,2280.0
2024-02-08 11:55:00,236.36,236.57,236.36,236.56,3500.0,233.7473,233.955,233.7473,233.9451,3500.0
2024-02-08 12:00:00,236.56,236.66,236.5,236.66,2600.0,233.9451,234.044,233.8857,234.044,2600.0
2024-02-08 12:05:00,236.59,236.62,236.46,236.54,2720.0,233.9747,234.0044,233.8462,233.9253,2720.0
2024-02-08 12:10:00,236.64,236.73,236.58,236.73,500.0,234.0242,234.1132,233.9649,234.1132,500.0
2024-02-08 12:15:00,236.72,236.94,236.69,236.94,4826.0,234.1033,234.3209,234.0736,234.3209,4826.0
2024-02-08 12:20:00,237.0,237.12,236.92,236.96,1548.0,234.3802,234.4989,234.3011,234.3407,1548.0
2024-02-08 12:25:00,236.98,237.15,236.93,237.15,1485.0,234.3604,234.5286,234.311,234.5286,1485.0
2024-02-08 12:30:00,237.03,237.11,236.85,237.1,5342.0,234.4099,234.489,234.2319,234.4791,5342.0
2024-02-08 12:35:00,237.11,237.15,237.07,237.07,960.0,234.489,234.5286,234.4494,234.4494,960.0
2024-02-08 12:40:00,237.0,237.03,236.86,236.99,4700.0,234.3802,234.4099,234.2418,234.3703,4700.0
2024-02-08 12:45:00,236.95,237.29,236.92,237.29,2743.0,234.3308,234.667,234.3011,234.667,2743.0
2024-02-08 12:50:00,237.29,237.36,237.14,237.19,1500.0,234.667,234.7362,234.5187,234.5681,1500.0
2024-02-08 12:55:00,237.09,237.13,236.94,237.13,2641.0,234.4692,234.5088,234.3209,234.5088,2641.0
2024-02-08 13:00:00,237.17,237.64,237.14,237.51,2587.0,234.5483,235.0131,234.5187,234.8846,2587.0
2024-02-08 13:05:00,237.5,237.83,237.47,237.78,11151.0,234.8747,235.201,234.845,235.1516,11151.0
2024-02-08 13:10:00,237.7,237.78,237.65,237.74,10148.0,235.0725,235.1516,235.023,235.112,10148.0
2024-02-08 13:15:00,237.69,237.78,237.66,237.69,4912.0,235.0626,235.1516,235.0329,235.0626,4912.0
2024-02-08 13:20:00,237.74,237.74,237.69,237.69,800.0,235.112,235.112,235.0626,235.0626,800.0
2024-02-08 13:25:00,237.72,237.96,237.72,237.95,2803.0,235.0923,235.3296,235.0923,235.3197,2803.0
2024-02-08 13:30:00,237.9,238.1,237.86,238.09,4410.0,235.2703,235.4681,235.2307,235.4582,4410.0
2024-02-08 13:35:00,238.01,238.01,237.82,237.88,800.0,235.3791,235.3791,235.1912,235.2505,800.0
2024-02-08 13:40:00,237.8,237.83,237.67,237.69,1400.0,235.1714,235.201,235.0428,235.0626,1400.0
2024-02-08 13:45:00,237.76,237.95,237.75,237.95,1805.0,235.1318,235.3197,235.1219,235.3197,1805.0
2024-02-08 13:50:00,237.95,238.13,237.89,238.0,3600.0,235.3197,235.4977,235.2604,235.3692,3600.0
2024-02-08 13:55:00,237.98,238.02,237.98,238.02,400.0,235.3494,235.3889,235.3494,235.3889,400.0
2024-02-08 14:00:00,238.01,238.14,238.01,238.1,3642.0,235.3791,235.5076,235.3791,235.4681,3642.0
2024-02-08 14:05:00,238.1,238.24,238.1,238.2,2800.0,235.4681,235.6065,235.4681,235.567,2800.0
2024-02-08 14:10:00,238.25,238.45,238.25,238.37,4424.0,235.6164,235.8142,235.6164,235.7351,4424.0
2024-02-08 14:15:00,238.37,238.4,238.31,238.39,2506.0,235.7351,235.7647,235.6757,235.7549,2506.0
2024-02-08 14:20:00,238.4,238.42,238.24,238.28,23720.0,235.7647,235.7845,235.6065,235.6461,23720.0
2024-02-08 14:25:00,238.28,238.57,238.25,238.54,3704.0,235.6461,235.9329,235.6164,235.9032,3704.0
2024-02-08 14:30:00,238.51,238.51,238.35,238.42,3111.0,235.8735,235.8735,235.7153,235.7845,3111.0
2024-02-08 14:35:00,238.38,238.46,238.28,238.4,5330.0,235.745,235.8241,235.6461,235.7647,5330.0
2024-02-08 14:40:00,238.39,238.51,238.33,238.45,4900.0,235.7549,235.8735,235.6955,235.8142,4900.0
2024-02-08 14:45:00,238.45,238.53,238.35,238.35,2409.0,235.8142,235.8933,235.7153,235.7153,2409.0
2024-02-08 14:50:00,238.35,238.37,238.32,238.35,4351.0,235.7153,235.7351,235.6856,235.7153,4351.0
2024-02-08 14:55:00,238.33,238.38,238.18,238.33,21634.0,235.6955,235.745,235.5472,235.6955,21634.0
2024-02-08 15:00:00,238.33,238.44,238.31,238.4,13492.0,235.6955,235.8043,235.6757,235.7647,13492.0
2024-02-08 15:05:00,238.29,238.35,238.09,238.25,12068.0,235.656,235.7153,235.4582,235.6164,12068.0
2024-02-08 15:10:00,238.27,238.44,238.24,238.35,5382.0,235.6362,235.8043,235.6065,235.7153,5382.0
2024-02-08 15:15:00,238.41,238.54,238.4,238.46,4550.0,235.7746,235.9032,235.7647,235.8241,4550.0
2024-02-08 15:20:00,238.5,238.65,238.5,238.65,1665.0,235.8636,236.012,235.8636,236.012,1665.0
2024-02-08 15:25:00,238.63,238.63,238.42,238.5,7306.0,235.9922,235.9922,235.7845,235.8636,7306.0
2024-02-08 15:30:00,238.5,238.5,238.39,238.39,9891.0,235.8636,235.8636,235.7549,235.7549,9891.0
2024-02-08 15:35:00,238.4,238.4,238.3,238.3,3932.0,235.7647,235.7647,235.6658,235.6658,3932.0
2024-02-08 15:40:00,238.34,238.8,238.3,238.79,6574.0,235.7054,236.1603,235.6658,236.1504,6574.0
2024-02-08 15:45:00,238.83,239.03,238.78,238.94,43782.0,236.19,236.3878,236.1405,236.2988,43782.0
2024-02-08 15:50:00,238.98,239.02,238.87,238.96,62072.0,236.3383,236.3779,236.2295,236.3186,62072.0
2024-02-08 15:55:00,238.97,239.25,238.44,238.45,55664.0,236.3284,236.6053,235.8043,235.8142,55664.0
2024-02-09 09:30:00,237.74,238.42,237.55,238.36,18111.0,235.112,235.7845,234.9241,235.7252,18111.0
2024-02-09 09:35:00,238.34,238.51,238.22,238.5,7450.0,235.7054,235.8735,235.5867,235.8636,7450.0
2024-02-09 09:40:00,238.54,239.24,238.54,239.02,8240.0,235.9032,236.5955,235.9032,236.3779,8240.0
2024-02-09 09:45:00,239.06,239.2,238.71,238.98,19347.0,236.4174,236.5559,236.0713,236.3383,19347.0
2024-02-09 09:50:00,239.03,239.05,238.68,239.05,4842.0,236.3878,236.4076,236.0416,236.4076,4842.0
2024-02-09 09:55:00,239.05,239.05,238.45,239.0,5094.0,236.4076,236.4076,235.8142,236.3581,5094.0
2024-02-09 10:00:00,238.94,238.94,238.5,238.69,2698.0,236.2988,236.2988,235.8636,236.0515,2698.0
2024-02-09 10:05:00,238.84,239.1,238.78,238.89,16438.0,236.1999,236.457,236.1405,236.2493,16438.0
2024-02-09 10:10:00,238.84,239.32,238.64,239.3,19375.0,236.1999,236.6746,236.0021,236.6548,19375.0
2024-02-09 10:15:00,239.14,239.19,239.01,239.19,1235.0,236.4966,236.546,236.368,236.546,1235.0
2024-02-09 10:20:00,238.7,239.01,238.61,238.61,17850.0,236.0614,236.368,235.9724,235.9724,17850.0
2024-02-09 10:25:00,238.75,238.92,238.73,238.78,4943.0,236.1109,236.279,236.0911,236.1405,4943.0
2024-02-09 10:30:00,238.78,238.94,238.74,238.78,6010.0,236.1405,236.2988,236.101,236.1405,6010.0
2024-02-09 10:35:00,238.88,239.02,238.86,238.99,16396.0,236.2394,236.3779,236.2197,236.3482,16396.0
2024-02-09 10:40:00,239.02,239.02,238.76,238.98,5086.0,236.3779,236.3779,236.1208,236.3383,5086.0
2024-02-09 10:45:00,238.94,239.15,238.94,238.98,4498.0,236.2988,236.5065,236.2988,236.3383,4498.0
2024-02-09 10:50:00,239.0,239.41,238.99,239.41,3500.0,236.3581,236.7636,236.3482,236.7636,3500.0
2024-02-09 10:55:00,239.36,239.46,239.35,239.46,1452.0,236.7141,236.813,236.7042,236.813,1452.0
2024-02-09 11:00:00,239.34,239.39,239.17,239.39,1045.0,236.6944,236.7438,236.5262,236.7438,1045.0
2024-02-09 11:05:00,239.22,239.22,239.0,239.09,6725.0,236.5757,236.5757,236.3581,236.4471,6725.0
2024-02-09 11:10:00,239.04,239.11,238.94,238.94,11770.0,236.3977,236.4669,236.2988,236.2988,11770.0
2024-02-09 11:15:00,239.0,239.08,238.98,239.01,2268.0,236.3581,236.4372,236.3383,236.368,2268.0
2024-02-09 11:20:00,239.0,239.01,238.76,238.77,4054.0,236.3581,236.368,236.1208,236.1307,4054.0
2024-02-09 11:25:00,238.44,238.47,238.34,238.39,1280.0,235.8043,235.834,235.7054,235.7549,1280.0
2024-02-09 11:30:00,238.34,238.41,237.94,237.94,1625.0,235.7054,235.7746,235.3098,235.3098,1625.0
2024-02-09 11:35:00,237.94,237.94,237.4,237.45,4565.0,235.3098,235.3098,234.7758,234.8252,4565.0
2024-02-09 11:40:00,237.44,237.93,237.43,237.82,12292.0,234.8154,235.2999,234.8055,235.1912,12292.0
2024-02-09 11:45:00,237.78,237.94,237.69,237.69,1812.0,235.1516,235.3098,235.0626,235.0626,1812.0
2024-02-09 11:50:00,237.61,237.61,237.55,237.57,601.0,234.9835,234.9835,234.9241,234.9439,601.0
2024-02-09 11:55:00,237.57,237.87,237.57,237.8,9407.0,234.9439,235.2406,234.9439,235.1714,9407.0
2024-02-09 12:00:00,237.93,238.15,237.86,238.12,1200.0,235.2999,235.5175,235.2307,235.4878,1200.0
2024-02-09 12:05:00,238.15,238.35,238.15,238.24,5478.0,235.5175,235.7153,235.5175,235.6065,5478.0
2024-02-09 12:10:00,238.15,238.27,238.12,238.27,2188.0,235.5175,235.6362,235.4878,235.6362,2188.0
2024-02-09 12:15:00,238.25,238.38,238.25,238.38,4100.0,235.6164,235.745,235.6164,235.745,4100.0
2024-02-09 12:20:00,238.43,238.51,238.39,238.44,1432.0,235.7944,235.8735,235.7549,235.8043,1432.0
2024-02-09 12:25:00,238.55,238.65,238.54,238.62,442.0,235.9131,236.012,235.9032,235.9823,442.0
2024-02-09 12:30:00,238.56,238.56,238.4,238.53,2214.0,235.923,235.923,235.7647,235.8933,2214.0
2024-02-09 12:35:00,238.61,238.74,238.57,238.74,2230.0,235.9724,236.101,235.9329,236.101,2230.0
2024-02-09 12:40:00,238.77,238.92,238.74,238.92,1700.0,236.1307,236.279,236.101,236.279,1700.0
2024-02-09 12:45:00,238.94,238.94,238.81,238.86,2057.0,236.2988,236.2988,236.1702,236.2197,2057.0
2024-02-09 12:50:00,238.83,238.86,238.75,238.81,1046.0,236.19,236.2197,236.1109,236.1702,1046.0
2024-02-09 12:55:00,238.76,238.91,238.75,238.84,2466.0,236.1208,236.2691,236.1109,236.1999,2466.0
2024-02-09 13:00:00,238.87,238.87,238.83,238.84,300.0,236.2295,236.2295,236.19,236.1999,300.0
2024-02-09 13:05:00,238.77,238.81,238.71,238.81,1228.0,236.1307,236.1702,236.0713,236.1702,1228.0
2024-02-09 13:10:00,238.78,238.83,238.72,238.72,1207.0,236.1405,236.19,236.0812,236.0812,1207.0
2024-02-09 13:15:00,238.77,238.82,238.76,238.82,1632.0,236.1307,236.1801,236.1208,236.1801,1632.0
2024-02-09 13:20:00,238.85,238.92,238.83,238.91,3297.0,236.2098,236.279,236.19,236.2691,3297.0
2024-02-09 13:25:00,238.91,238.99,238.85,238.99,5224.0,236.2691,236.3482,236.2098,236.3482,5224.0
2024-02-09 13:30:00,239.04,239.12,238.94,238.94,2378.0,236.3977,236.4768,236.2988,236.2988,2378.0
2024-02-09 13:35:00,238.93,239.04,238.93,239.01,700.0,236.2889,236.3977,236.2889,236.368,700.0
2024-02-09 13:40:00,238.98,239.01,238.9,238.94,7809.0,236.3383,236.368,236.2592,236.2988,7809.0
2024-02-09 13:45:00,238.97,239.0,238.76,238.76,17261.0,236.3284,236.3581,236.1208,236.1208,17261.0
2024-02-09 13:50:00,238.67,238.7,238.6,238.7,1100.0,236.0318,236.0614,235.9625,236.0614,1100.0
2024-02-09 13:55:00,238.72,238.78,238.62,238.64,1585.0,236.0812,236.1405,235.9823,236.0021,1585.0
2024-02-09 14:00:00,238.64,238.83,238.64,238.81,7604.0,236.0021,236.19,236.0021,236.1702,7604.0
2024-02-09 14:05:00,238.82,238.97,238.81,238.97,2178.0,236.1801,236.3284,236.1702,236.3284,2178.0
2024-02-09 14:10:00,239.0,239.08,238.89,239.03,4796.0,236.3581,236.4372,236.2493,236.3878,4796.0
2024-02-09 14:15:00,239.04,239.06,238.96,238.99,3188.0,236.3977,236.4174,236.3186,236.3482,3188.0
2024-02-09 14:20:00,239.06,239.21,239.04,239.15,1684.0,236.4174,236.5658,236.3977,236.5065,1684.0
2024-02-09 14:25:00,239.19,239.19,239.11,239.12,1131.0,236.546,236.546,236.4669,236.4768,1131.0
2024-02-09 14:30:00,239.16,239.19,239.12,239.18,1127.0,236.5163,236.546,236.4768,236.5361,1127.0
2024-02-09 14:35:00,239.15,239.22,239.12,239.21,1199.0,236.5065,236.5757,236.4768,236.5658,1199.0
2024-02-09 14:40:00,239.23,239.36,239.23,239.32,1424.0,236.5856,236.7141,236.5856,236.6746,1424.0
2024-02-09 14:45:00,239.31,239.31,239.15,239.18,1563.0,236.6647,236.6647,236.5065,236.5361,1563.0
2024-02-09 14:50:00,239.14,239.17,239.03,239.03,4451.0,236.4966,236.5262,236.3878,236.3878,4451.0
2024-02-09 14:55:00,239.0,239.04,238.97,238.97,2930.0,236.3581,236.3977,236.3284,236.3284,2930.0
2024-02-09 15:00:00,238.99,239.04,238.9,238.99,39521.0,236.3482,236.3977,236.2592,236.3482,39521.0
2024-02-09 15:05:00,239.0,239.06,238.97,239.03,6142.0,236.3581,236.4174,236.3284,236.3878,6142.0
2024-02-09 15:10:00,239.07,239.27,239.0,239.19,5237.0,236.4273,236.6251,236.3581,236.546,5237.0
2024-02-09 15:15:00,239.19,239.37,239.18,239.31,2804.0,236.546,236.724,236.5361,236.6647,2804.0
2024-02-09 15:20:00,239.31,239.31,238.91,239.05,14891.0,236.6647,236.6647,236.2691,236.4076,14891.0
2024-02-09 15:25:00,239.09,239.11,238.97,239.11,3507.0,236.4471,236.4669,236.3284,236.4669,3507.0
2024-02-09 15:30:00,239.07,239.12,238.99,239.09,4898.0,236.4273,236.4768,236.3482,236.4471,4898.0
2024-02-09 15:35:00,239.12,239.16,239.08,239.11,3174.0,236.4768,236.5163,236.4372,236.4669,3174.0
2024-02-09 15:40:00,239.15,239.15,238.97,239.02,32139.0,236.5065,236.5065,236.3284,236.3779,32139.0
2024-02-09 15:45:00,239.0,239.08,238.99,238.99,19822.0,236.3581,236.4372,236.3482,236.3482,19822.0
2024-02-09 15:50:00,239.05,239.88,239.0,239.85,54229.0,236.4076,237.2284,236.3581,237.1987,54229.0
2024-02-09 15:55:00,239.89,240.11,239.77,240.06,93870.0,237.2383,237.4558,237.1196,237.4064,93870.0
2024-02-12 09:30:00,241.14,241.75,240.6,241.75,25111.0,238.4745,239.0777,237.9404,239.0777,25111.0
2024-02-12 09:35:00,241.71,242.24,241.42,242.24,3105.0,239.0382,239.5623,238.7514,239.5623,3105.0
2024-02-12 09:40:00,242.08,242.08,241.03,241.35,7450.0,239.4041,239.4041,238.3657,238.6821,7450.0
2024-02-12 09:45:00,241.37,241.64,241.37,241.51,800.0,238.7019,238.9689,238.7019,238.8404,800.0
2024-02-12 09:50:00,241.45,241.45,241.08,241.28,3692.0,238.781,238.781,238.4151,238.6129,3692.0
2024-02-12 09:55:00,241.27,241.31,240.86,241.19,4205.0,238.603,238.6426,238.1975,238.5239,4205.0
2024-02-12 10:00:00,241.21,241.58,241.15,241.58,2851.0,238.5437,238.9096,238.4843,238.9096,2851.0
2024-02-12 10:05:00,241.58,241.58,240.91,241.51,7955.0,238.9096,238.9096,238.247,238.8404,7955.0
2024-02-12 10:10:00,241.51,241.69,241.4,241.4,6069.0,238.8404,239.0184,238.7316,238.7316,6069.0
2024-02-12 10:15:00,241.39,241.81,241.37,241.61,5367.0,238.7217,239.137,238.7019,238.9393,5367.0
2024-02-12 10:20:00,241.7,241.88,241.58,241.79,3437.0,239.0283,239.2063,238.9096,239.1173,3437.0
2024-02-12 10:25:00,241.7,242.28,241.7,242.2,3696.0,239.0283,239.6019,239.0283,239.5227,3696.0
2024-02-12 10:30:00,242.2,242.2,242.02,242.05,2900.0,239.5227,239.5227,239.3447,239.3744,2900.0
2024-02-12 10:35:00,242.15,242.27,241.39,241.45,14055.0,239.4733,239.592,238.7217,238.781,14055.0
2024-02-12 10:40:00,241.46,241.92,241.32,241.92,6388.0,238.7909,239.2458,238.6525,239.2458,6388.0
2024-02-12 10:45:00,241.93,242.27,241.93,242.14,3025.0,239.2557,239.592,239.2557,239.4634,3025.0
2024-02-12 10:50:00,242.3,242.68,242.28,242.54,4392.0,239.6216,239.9974,239.6019,239.859,4392.0
2024-02-12 10:55:00,242.61,242.85,242.47,242.85,2595.0,239.9282,240.1656,239.7898,240.1656,2595.0
2024-02-12 11:00:00,242.84,242.84,242.5,242.72,4300.0,240.1557,240.1557,239.8194,240.037,4300.0
2024-02-12 11:05:00,242.78,242.83,242.62,242.82,3259.0,240.0963,240.1458,239.9381,240.1359,3259.0
2024-02-12 11:10:00,242.82,242.82,242.25,242.36,3076.0,240.1359,240.1359,239.5722,239.681,3076.0
2024-02-12 11:15:00,242.37,242.42,242.26,242.26,1829.0,239.6909,239.7403,239.5821,239.5821,1829.0
2024-02-12 11:20:00,242.34,242.42,241.99,242.29,10746.0,239.6612,239.7403,239.3151,239.6117,10746.0
2024-02-12 11:25:00,242.16,242.3,242.16,242.24,2517.0,239.4832,239.6216,239.4832,239.5623,2517.0
2024-02-12 11:30:00,242.24,242.63,242.01,242.56,10358.0,239.5623,239.948,239.3348,239.8788,10358.0
2024-02-12 11:35:00,242.5,242.63,242.47,242.54,12195.0,239.8194,239.948,239.7898,239.859,12195.0
2024-02-12 11:40:00,242.52,242.67,242.46,242.5,3605.0,239.8392,239.9875,239.7799,239.8194,3605.0
2024-02-12 11:45:00,242.62,242.72,242.54,242.58,1528.0,239.9381,240.037,239.859,239.8985,1528.0
2024-02-12 11:50:00,242.51,242.61,242.44,242.6,2994.0,239.8293,239.9282,239.7601,239.9183,2994.0
2024-02-12 11:55:00,242.68,242.68,242.59,242.68,910.0,239.9974,239.9974,239.9084,239.9974,910.0
2024-02-12 12:00:00,242.7,242.7,242.45,242.52,7368.0,240.0172,240.0172,239.77,239.8392,7368.0
2024-02-12 12:05:00,242.5,242.58,242.38,242.38,2669.0,239.8194,239.8985,239.7007,239.7007,2669.0
2024-02-12 12:10:00,242.34,242.38,241.8,241.86,3845.0,239.6612,239.7007,239.1272,239.1865,3845.0
2024-02-12 12:15:00,241.89,242.35,241.89,242.35,4637.0,239.2162,239.6711,239.2162,239.6711,4637.0
2024-02-12 12:20:00,242.42,242.42,242.24,242.31,1145.0,239.7403,239.7403,239.5623,239.6315,1145.0
2024-02-12 12:25:00,242.17,242.17,241.95,241.98,1427.0,239.4931,239.4931,239.2755,239.3052,1427.0
2024-02-12 12:30:00,241.9,241.9,241.63,241.64,1317.0,239.2261,239.2261,238.959,238.9689,1317.0
2024-02-12 12:35:00,241.61,241.61,241.43,241.43,900.0,238.9393,238.9393,238.7612,238.7612,900.0
2024-02-12 12:40:00,241.42,241.65,241.3,241.56,2729.0,238.7514,238.9788,238.6327,238.8898,2729.0
2024-02-12 12:45:00,241.61,242.03,241.6,242.03,10391.0,238.9393,239.3546,238.9294,239.3546,10391.0
2024-02-12 12:50:00,241.95,242.04,241.95,242.04,500.0,239.2755,239.3645,239.2755,239.3645,500.0
2024-02-12 12:55:00,242.12,242.15,241.98,242.02,2702.0,239.4436,239.4733,239.3052,239.3447,2702.0
2024-02-12 13:00:00,242.07,242.28,242.0,242.24,1656.0,239.3942,239.6019,239.3249,239.5623,1656.0
2024-02-12 13:05:00,242.28,242.35,242.22,242.3,2043.0,239.6019,239.6711,239.5425,239.6216,2043.0
2024-02-12 13:10:00,242.39,242.6,242.33,242.54,6556.0,239.7106,239.9183,239.6513,239.859,6556.0
2024-02-12 13:15:00,242.54,243.06,242.52,243.06,13723.0,239.859,240.3732,239.8392,240.3732,13723.0
2024-02-12 13:20:00,243.03,243.06,242.94,243.06,3200.0,240.3436,240.3732,240.2546,240.3732,3200.0
2024-02-12 13:25:00,242.96,243.02,242.77,242.91,11896.0,240.2743,240.3337,240.0864,240.2249,11896.0
2024-02-12 13:30:00,242.99,243.02,242.87,242.96,3077.0,240.304,240.3337,240.1853,240.2743,3077.0
2024-02-12 13:35:00,242.94,243.11,242.9,242.98,5377.0,240.2546,240.4227,240.215,240.2941,5377.0
2024-02-12 13:40:00,242.93,243.04,242.92,242.95,2596.0,240.2447,240.3535,240.2348,240.2644,2596.0
2024-02-12 13:45:00,242.95,243.24,242.95,243.2,3974.0,240.2644,240.5512,240.2644,240.5117,3974.0
2024-02-12 13:50:00,243.22,243.25,243.09,243.2,2686.0,240.5315,240.5611,240.4029,240.5117,2686.0
2024-02-12 13:55:00,243.17,243.44,243.14,243.43,2085.0,240.482,240.749,240.4523,240.7391,2085.0
2024-02-12 14:00:00,243.36,243.41,243.23,243.28,3262.0,240.6699,240.7194,240.5414,240.5908,3262.0
2024-02-12 14:05:00,243.26,243.26,242.98,242.98,1624.0,240.571,240.571,240.2941,240.2941,1624.0
2024-02-12 14:10:00,243.04,243.22,243.04,243.15,4284.0,240.3535,240.5315,240.3535,240.4622,4284.0
2024-02-12 14:15:00,243.08,243.08,242.31,242.31,19386.0,240.393,240.393,239.6315,239.6315,19386.0
2024-02-12 14:20:00,242.19,242.19,241.75,241.79,15144.0,239.5128,239.5128,239.0777,239.1173,15144.0
2024-02-12 14:25:00,241.81,241.89,241.57,241.78,8089.0,239.137,239.2162,238.8997,239.1074,8089.0
2024-02-12 14:30:00,241.72,241.87,241.68,241.76,1020.0,239.048,239.1964,239.0085,239.0876,1020.0
2024-02-12 14:35:00,241.67,241.97,241.59,241.97,2328.0,238.9986,239.2953,238.9195,239.2953,2328.0
2024-02-12 14:40:00,241.88,241.89,241.86,241.89,442.0,239.2063,239.2162,239.1865,239.2162,442.0
2024-02-12 14:45:00,241.85,241.85,241.37,241.37,1943.0,239.1766,239.1766,238.7019,238.7019,1943.0
2024-02-12 14:50:00,241.33,241.35,240.94,240.98,2600.0,238.6624,238.6821,238.2767,238.3162,2600.0
2024-02-12 14:55:00,240.88,241.05,240.78,241.05,3673.0,238.2173,238.3854,238.1184,238.3854,3673.0
2024-02-12 15:00:00,240.99,241.13,240.91,240.97,3800.0,238.3261,238.4646,238.247,238.3063,3800.0
2024-02-12 15:05:00,240.76,240.87,240.65,240.69,2715.0,238.0987,238.2074,237.9899,238.0294,2715.0
2024-02-12 15:10:00,240.72,240.92,240.67,240.67,2695.0,238.0591,238.2569,238.0096,238.0096,2695.0
2024-02-12 15:15:00,240.66,240.7,240.57,240.61,3040.0,237.9998,238.0393,237.9108,237.9503,3040.0
2024-02-12 15:20:00,240.68,240.84,240.36,240.36,4944.0,238.0195,238.1778,237.7031,237.7031,4944.0
2024-02-12 15:25:00,240.27,240.5,240.13,240.18,6131.0,237.6141,237.8415,237.4756,237.5251,6131.0
2024-02-12 15:30:00,240.29,240.64,240.2,240.57,6267.0,237.6338,237.98,237.5448,237.9108,6267.0
2024-02-12 15:35:00,240.5,240.58,240.33,240.44,5104.0,237.8415,237.9206,237.6734,237.7822,5104.0
2024-02-12 15:40:00,240.4,240.48,240.37,240.44,4355.0,237.7426,237.8217,237.713,237.7822,4355.0
2024-02-12 15:45:00,240.46,240.73,240.43,240.68,9129.0,237.802,238.069,237.7723,238.0195,9129.0
2024-02-12 15:50:00,240.69,240.85,240.34,240.4,15913.0,238.0294,238.1877,237.6833,237.7426,15913.0
2024-02-12 15:55:00,240.4,240.53,240.19,240.2,60303.0,237.7426,237.8712,237.535,237.5448,60303.0
2024-02-13 09:30:00,236.2,236.53,234.52,236.0,12935.0,233.5891,233.9154,231.9276,233.3913,12935.0
2024-02-13 09:35:00,235.76,236.56,235.52,236.44,3196.0,233.1539,233.9451,232.9166,233.8264,3196.0
2024-02-13 09:40:00,236.37,236.37,235.86,236.13,4755.0,233.7572,233.7572,233.2528,233.5198,4755.0
2024-02-13 09:45:00,235.97,236.42,235.93,236.12,2433.0,233.3616,233.8066,233.322,233.5099,2433.0
2024-02-13 09:50:00,236.07,237.22,235.92,237.14,11322.0,233.4605,234.5978,233.3122,234.5187,11322.0
2024-02-13 09:55:00,237.49,237.59,236.26,236.37,4277.0,234.8648,234.9637,233.6484,233.7572,4277.0
2024-02-13 10:00:00,236.22,236.27,235.37,235.4,4070.0,233.6088,233.6583,232.7682,232.7979,4070.0
2024-02-13 10:05:00,235.54,235.73,235.27,235.69,5725.0,232.9364,233.1243,232.6693,233.0847,5725.0
2024-02-13 10:10:00,235.66,235.72,235.66,235.68,600.0,233.055,233.1144,233.055,233.0748,600.0
2024-02-13 10:15:00,235.59,235.88,235.2,235.88,2798.0,232.9858,233.2726,232.6001,233.2726,2798.0
2024-02-13 10:20:00,235.82,235.82,235.32,235.33,2703.0,233.2133,233.2133,232.7188,232.7287,2703.0
2024-02-13 10:25:00,235.3,235.52,235.24,235.46,4310.0,232.699,232.9166,232.6397,232.8572,4310.0
2024-02-13 10:30:00,235.41,235.77,235.27,235.27,7354.0,232.8078,233.1638,232.6693,232.6693,7354.0
2024-02-13 10:35:00,235.23,235.69,235.23,235.67,8285.0,232.6298,233.0847,232.6298,233.0649,8285.0
2024-02-13 10:40:00,235.53,235.78,235.53,235.73,5603.0,232.9265,233.1737,232.9265,233.1243,5603.0
2024-02-13 10:45:00,235.68,235.82,235.58,235.6,8574.0,233.0748,233.2133,232.9759,232.9957,8574.0
2024-02-13 10:50:00,235.7,236.06,235.42,235.99,9951.0,233.0946,233.4506,232.8177,233.3814,9951.0
2024-02-13 10:55:00,236.05,236.06,235.54,235.96,5656.0,233.4407,233.4506,232.9364,233.3517,5656.0
2024-02-13 11:00:00,236.04,236.52,236.04,236.39,3105.0,233.4308,233.9055,233.4308,233.777,3105.0
2024-02-13 11:05:00,236.31,236.82,236.31,236.77,6174.0,233.6978,234.2022,233.6978,234.1528,6174.0
2024-02-13 11:10:00,236.8,237.09,236.68,237.09,2952.0,234.1824,234.4692,234.0638,234.4692,2952.0
2024-02-13 11:15:00,237.24,237.41,237.19,237.36,1923.0,234.6176,234.7857,234.5681,234.7362,1923.0
2024-02-13 11:20:00,237.37,237.45,237.27,237.45,2029.0,234.7461,234.8252,234.6472,234.8252,2029.0
2024-02-13 11:25:00,237.34,237.6,237.33,237.41,3813.0,234.7165,234.9736,234.7066,234.7857,3813.0
2024-02-13 11:30:00,237.48,237.81,237.48,237.8,4719.0,234.8549,235.1813,234.8549,235.1714,4719.0
2024-02-13 11:35:00,237.84,237.93,237.78,237.86,1894.0,235.2109,235.2999,235.1516,235.2307,1894.0
2024-02-13 11:40:00,237.94,238.0,237.8,237.86,1452.0,235.3098,235.3692,235.1714,235.2307,1452.0
2024-02-13 11:45:00,237.78,238.04,237.78,237.99,1400.0,235.1516,235.4087,235.1516,235.3593,1400.0
2024-02-13 11:50:00,237.95,237.95,237.52,237.66,3392.0,235.3197,235.3197,234.8945,235.0329,3392.0
2024-02-13 11:55:00,237.5,237.58,237.5,237.58,706.0,234.8747,234.9538,234.8747,234.9538,706.0
2024-02-13 12:00:00,237.37,237.4,237.28,237.34,1700.0,234.7461,234.7758,234.6571,234.7165,1700.0
2024-02-13 12:05:00,237.21,237.39,237.21,237.39,959.0,234.5879,234.7659,234.5879,234.7659,959.0
2024-02-13 12:10:00,237.33,237.45,237.28,237.45,1870.0,234.7066,234.8252,234.6571,234.8252,1870.0
2024-02-13 12:15:00,237.54,237.57,237.35,237.41,1432.0,234.9142,234.9439,234.7263,234.7857,1432.0
2024-02-13 12:20:00,237.31,237.44,237.29,237.29,1797.0,234.6868,234.8154,234.667,234.667,1797.0
2024-02-13 12:25:00,237.3,237.3,236.95,237.23,3364.0,234.6769,234.6769,234.3308,234.6077,3364.0
2024-02-13 12:30:00,237.19,237.35,237.12,237.33,6163.0,234.5681,234.7263,234.4989,234.7066,6163.0
2024-02-13 12:35:00,237.28,237.46,237.27,237.42,1326.0,234.6571,234.8351,234.6472,234.7956,1326.0
2024-02-13 12:40:00,237.45,237.49,237.32,237.32,1447.0,234.8252,234.8648,234.6967,234.6967,1447.0
2024-02-13 12:45:00,237.29,237.3,237.12,237.2,1192.0,234.667,234.6769,234.4989,234.578,1192.0
2024-02-13 12:50:00,237.08,237.2,236.89,236.9,1400.0,234.4593,234.578,234.2714,234.2813,1400.0
2024-02-13 12:55:00,236.8,237.05,236.75,237.05,3650.0,234.1824,234.4297,234.133,234.4297,3650.0
2024-02-13 13:00:00,237.01,237.02,236.81,236.81,1951.0,234.3901,234.4,234.1923,234.1923,1951.0
2024-02-13 13:05:00,236.75,236.75,236.52,236.54,1108.0,234.133,234.133,233.9055,233.9253,1108.0
2024-02-13 13:10:00,236.51,236.74,236.51,236.74,3603.0,233.8956,234.1231,233.8956,234.1231,3603.0
2024-02-13 13:15:00,236.73,236.77,236.72,236.75,510.0,234.1132,234.1528,234.1033,234.133,510.0
2024-02-13 13:20:00,236.7,236.7,236.42,236.43,1431.0,234.0835,234.0835,233.8066,233.8165,1431.0
2024-02-13 13:25:00,236.54,236.61,236.33,236.54,4913.0,233.9253,233.9945,233.7176,233.9253,4913.0
2024-02-13 13:30:00,236.48,236.7,236.44,236.69,5154.0,233.866,234.0835,233.8264,234.0736,5154.0
2024-02-13 13:35:00,236.68,236.68,236.41,236.59,5989.0,234.0638,234.0638,233.7967,233.9747,5989.0
2024-02-13 13:40:00,236.63,236.63,236.33,236.34,4177.0,234.0143,234.0143,233.7176,233.7275,4177.0
2024-02-13 13:45:00,236.39,236.57,236.39,236.45,4444.0,233.777,233.955,233.777,233.8363,4444.0
2024-02-13 13:50:00,236.42,236.5,236.29,236.38,7721.0,233.8066,233.8857,233.6781,233.7671,7721.0
2024-02-13 13:55:00,236.27,236.46,236.26,236.46,1265.0,233.6583,233.8462,233.6484,233.8462,1265.0
2024-02-13 14:00:00,236.49,236.51,236.21,236.21,2060.0,233.8759,233.8956,233.5989,233.5989,2060.0
2024-02-13 14:05:00,236.21,236.21,236.02,236.05,2742.0,233.5989,233.5989,233.4111,233.4407,2742.0
2024-02-13 14:10:00,236.0,236.03,235.48,235.5,8967.0,233.3913,233.4209,232.877,232.8968,8967.0
2024-02-13 14:15:00,235.52,235.78,235.39,235.65,5618.0,232.9166,233.1737,232.788,233.0451,5618.0
2024-02-13 14:20:00,235.64,235.78,235.58,235.58,3894.0,233.0353,233.1737,232.9759,232.9759,3894.0
2024-02-13 14:25:00,235.5,235.58,235.3,235.58,5935.0,232.8968,232.9759,232.699,232.9759,5935.0
2024-02-13 14:30:00,235.67,235.79,235.61,235.79,2675.0,233.0649,233.1836,233.0056,233.1836,2675.0
2024-02-13 14:35:00,235.72,235.8,235.63,235.72,3692.0,233.1144,233.1935,233.0254,233.1144,3692.0
2024-02-13 14:40:00,235.77,235.81,235.63,235.66,2350.0,233.1638,233.2034,233.0254,233.055,2350.0
2024-02-13 14:45:00,235.59,235.65,234.9,234.9,4102.0,232.9858,233.0451,232.3034,232.3034,4102.0
2024-02-13 14:50:00,234.81,234.89,234.73,234.81,5292.0,232.2144,232.2935,232.1353,232.2144,5292.0
2024-02-13 14:55:00,234.84,234.9,234.71,234.74,3172.0,232.2441,232.3034,232.1155,232.1452,3172.0
2024-02-13 15:00:00,234.73,234.95,234.66,234.67,5449.0,232.1353,232.3529,232.0661,232.076,5449.0
2024-02-13 15:05:00,234.66,234.84,234.65,234.78,1400.0,232.0661,232.2441,232.0562,232.1848,1400.0
2024-02-13 15:10:00,234.83,234.97,234.78,234.97,3136.0,232.2342,232.3727,232.1848,232.3727,3136.0
2024-02-13 15:15:00,234.99,235.07,234.77,235.04,8777.0,232.3924,232.4716,232.1749,232.4419,8777.0
2024-02-13 15:20:00,234.96,235.28,234.96,235.28,5937.0,232.3628,232.6792,232.3628,232.6792,5937.0
2024-02-13 15:25:00,235.26,235.76,235.26,235.72,3082.0,232.6595,233.1539,232.6595,233.1144,3082.0
2024-02-13 15:30:00,235.65,235.97,235.56,235.97,6376.0,233.0451,233.3616,232.9561,233.3616,6376.0
2024-02-13 15:35:00,235.99,235.99,235.88,235.93,1591.0,233.3814,233.3814,233.2726,233.322,1591.0
2024-02-13 15:40:00,235.84,236.34,235.78,236.3,6364.0,233.233,233.7275,233.1737,233.688,6364.0
2024-02-13 15:45:00,236.29,236.3,235.91,236.07,14775.0,233.6781,233.688,233.3023,233.4605,14775.0
2024-02-13 15:50:00,236.1,236.51,236.02,236.44,21600.0,233.4902,233.8956,233.4111,233.8264,21600.0
2024-02-13 15:55:00,236.44,237.24,236.44,237.12,51757.0,233.8264,234.6176,233.8264,234.4989,51757.0
2024-02-14 09:30:00,238.79,240.38,238.79,240.03,7186.0,236.1504,237.7229,236.1504,237.3767,7186.0
2024-02-14 09:35:00,240.04,241.1,239.62,240.81,3538.0,237.3866,238.4349,236.9713,238.1481,3538.0
2024-02-14 09:40:00,240.81,240.81,239.68,240.36,6097.0,238.1481,238.1481,237.0306,237.7031,6097.0
2024-02-14 09:45:00,240.26,240.88,240.26,240.46,3200.0,237.6042,238.2173,237.6042,237.802,3200.0
2024-02-14 09:50:00,240.02,240.22,239.58,239.59,4111.0,237.3668,237.5646,236.9317,236.9416,4111.0
2024-02-14 09:55:00,239.75,239.92,239.5,239.61,2800.0,237.0998,237.2679,236.8526,236.9614,2800.0
2024-02-14 10:00:00,239.74,240.35,239.74,240.35,5066.0,237.0899,237.6932,237.0899,237.6932,5066.0
2024-02-14 10:05:00,240.39,240.46,240.22,240.29,900.0,237.7327,237.802,237.5646,237.6338,900.0
2024-02-14 10:10:00,240.39,241.35,240.38,241.35,3050.0,237.7327,238.6821,237.7229,238.6821,3050.0
2024-02-14 10:15:00,241.34,241.77,241.08,241.74,6071.0,238.6722,239.0975,238.4151,239.0678,6071.0
2024-02-14 10:20:00,241.65,241.9,241.24,241.88,15560.0,238.9788,239.2261,238.5733,239.2063,15560.0
2024-02-14 10:25:00,241.99,242.09,241.6,241.61,4002.0,239.3151,239.414,238.9294,238.9393,4002.0
2024-02-14 10:30:00,241.62,241.62,239.5,239.5,34149.0,238.9491,238.9491,236.8526,236.8526,34149.0
2024-02-14 10:35:00,239.52,240.72,239.41,239.99,40943.0,236.8724,238.0591,236.7636,237.3372,40943.0
2024-02-14 10:40:00,239.95,239.95,237.85,238.29,16180.0,237.2976,237.2976,235.2208,235.656,16180.0
2024-02-14 10:45:00,238.14,239.6,238.14,239.36,6300.0,235.5076,236.9515,235.5076,236.7141,6300.0
2024-02-14 10:50:00,239.38,239.67,238.91,239.51,4465.0,236.7339,237.0207,236.2691,236.8625,4465.0
2024-02-14 10:55:00,239.76,239.81,239.65,239.65,2250.0,237.1097,237.1592,237.0009,237.0009,2250.0
2024-02-14 11:00:00,239.55,239.55,239.18,239.18,3105.0,236.902,236.902,236.5361,236.5361,3105.0
2024-02-14 11:05:00,239.31,239.38,239.19,239.23,7994.0,236.6647,236.7339,236.546,236.5856,7994.0
2024-02-14 11:10:00,239.29,239.5,239.22,239.4,3725.0,236.6449,236.8526,236.5757,236.7537,3725.0
2024-02-14 11:15:00,239.4,239.72,239.22,239.41,12063.0,236.7537,237.0702,236.5757,236.7636,12063.0
2024-02-14 11:20:00,239.31,239.53,239.31,239.5,4493.0,236.6647,236.8823,236.6647,236.8526,4493.0
2024-02-14 11:25:00,239.5,239.95,239.49,239.85,2748.0,236.8526,237.2976,236.8427,237.1987,2748.0
2024-02-14 11:30:00,239.9,239.9,239.41,239.41,1100.0,237.2482,237.2482,236.7636,236.7636,1100.0
2024-02-14 11:35:00,239.41,239.64,239.41,239.64,2464.0,236.7636,236.991,236.7636,236.991,2464.0
2024-02-14 11:40:00,239.58,239.71,239.22,239.29,3250.0,236.9317,237.0603,236.5757,236.6449,3250.0
2024-02-14 11:45:00,239.26,239.65,239.26,239.48,2986.0,236.6152,237.0009,236.6152,236.8328,2986.0
2024-02-14 11:50:00,239.41,239.55,239.39,239.44,1400.0,236.7636,236.902,236.7438,236.7932,1400.0
2024-02-14 11:55:00,239.49,239.49,239.26,239.27,3234.0,236.8427,236.8427,236.6152,236.6251,3234.0
2024-02-14 12:00:00,239.31,239.31,239.11,239.23,901.0,236.6647,236.6647,236.4669,236.5856,901.0
2024-02-14 12:05:00,239.13,239.31,239.06,239.15,1012.0,236.4867,236.6647,236.4174,236.5065,1012.0
2024-02-14 12:10:00,239.23,239.36,239.15,239.36,2318.0,236.5856,236.7141,236.5065,236.7141,2318.0
2024-02-14 12:15:00,239.4,239.59,239.34,239.59,6628.0,236.7537,236.9416,236.6944,236.9416,6628.0
2024-02-14 12:20:00,239.55,239.8,239.39,239.77,3801.0,236.902,237.1493,236.7438,237.1196,3801.0
2024-02-14 12:25:00,239.67,240.02,239.5,240.02,1926.0,237.0207,237.3668,236.8526,237.3668,1926.0
2024-02-14 12:30:00,240.02,240.16,239.95,240.13,1980.0,237.3668,237.5053,237.2976,237.4756,1980.0
2024-02-14 12:35:00,240.28,240.29,239.97,240.12,2233.0,237.624,237.6338,237.3174,237.4657,2233.0
2024-02-14 12:40:00,240.11,240.52,240.11,240.44,5510.0,237.4558,237.8613,237.4558,237.7822,5510.0
2024-02-14 12:45:00,240.43,240.57,240.3,240.56,1000.0,237.7723,237.9108,237.6437,237.9009,1000.0
2024-02-14 12:50:00,240.81,240.81,240.65,240.69,600.0,238.1481,238.1481,237.9899,238.0294,600.0
2024-02-14 12:55:00,240.65,241.03,240.65,241.03,3500.0,237.9899,238.3657,237.9899,238.3657,3500.0
2024-02-14 13:00:00,241.01,241.24,240.94,241.24,4801.0,238.3459,238.5733,238.2767,238.5733,4801.0
2024-02-14 13:05:00,241.2,241.2,240.93,240.94,2763.0,238.5338,238.5338,238.2668,238.2767,2763.0
2024-02-14 13:10:00,240.86,240.87,240.56,240.56,2413.0,238.1975,238.2074,237.9009,237.9009,2413.0
2024-02-14 13:15:00,240.56,240.58,240.44,240.49,1900.0,237.9009,237.9206,237.7822,237.8316,1900.0
2024-02-14 13:20:00,240.49,240.49,240.29,240.42,1171.0,237.8316,237.8316,237.6338,237.7624,1171.0
2024-02-14 13:25:00,240.3,240.36,240.29,240.34,500.0,237.6437,237.7031,237.6338,237.6833,500.0
2024-02-14 13:30:00,240.49,240.49,240.23,240.25,6088.0,237.8316,237.8316,237.5745,237.5943,6088.0
2024-02-14 13:35:00,240.21,240.5,240.21,240.42,6829.0,237.5547,237.8415,237.5547,237.7624,6829.0
2024-02-14 13:40:00,240.47,241.16,240.47,240.91,1916.0,237.8119,238.4942,237.8119,238.247,1916.0
2024-02-14 13:45:00,240.63,241.16,240.62,241.09,3740.0,237.9701,238.4942,237.9602,238.425,3740.0
2024-02-14 13:50:00,241.11,241.13,241.01,241.13,1015.0,238.4448,238.4646,238.3459,238.4646,1015.0
2024-02-14 13:55:00,241.14,241.14,240.93,241.11,900.0,238.4745,238.4745,238.2668,238.4448,900.0
2024-02-14 14:00:00,241.19,241.33,241.12,241.29,1566.0,238.5239,238.6624,238.4547,238.6228,1566.0
2024-02-14 14:05:00,241.14,241.14,240.72,240.73,3414.0,238.4745,238.4745,238.0591,238.069,3414.0
2024-02-14 14:10:00,240.75,241.11,240.55,241.11,2613.0,238.0888,238.4448,237.891,238.4448,2613.0
2024-02-14 14:15:00,241.15,241.2,240.98,240.98,3702.0,238.4843,238.5338,238.3162,238.3162,3702.0
2024-02-14 14:20:00,241.06,241.22,240.9,240.98,3615.0,238.3953,238.5536,238.2371,238.3162,3615.0
2024-02-14 14:25:00,241.01,241.77,241.0,241.77,2653.0,238.3459,239.0975,238.336,239.0975,2653.0
2024-02-14 14:30:00,241.74,241.74,241.49,241.62,1273.0,239.0678,239.0678,238.8206,238.9491,1273.0
2024-02-14 14:35:00,241.79,241.91,241.59,241.67,2576.0,239.1173,239.2359,238.9195,238.9986,2576.0
2024-02-14 14:40:00,241.81,241.82,241.63,241.68,1803.0,239.137,239.1469,238.959,239.0085,1803.0
2024-02-14 14:45:00,241.58,241.79,241.57,241.72,800.0,238.9096,239.1173,238.8997,239.048,800.0
2024-02-14 14:50:00,241.68,241.81,241.65,241.81,1800.0,239.0085,239.137,238.9788,239.137,1800.0
2024-02-14 14:55:00,241.81,242.0,241.67,242.0,2208.0,239.137,239.3249,238.9986,239.3249,2208.0
2024-02-14 15:00:00,242.0,242.03,241.82,242.02,7303.0,239.3249,239.3546,239.1469,239.3447,7303.0
2024-02-14 15:05:00,242.01,242.08,241.86,241.95,2730.0,239.3348,239.4041,239.1865,239.2755,2730.0
2024-02-14 15:10:00,241.92,241.97,241.68,241.81,3043.0,239.2458,239.2953,239.0085,239.137,3043.0
2024-02-14 15:15:00,241.81,242.22,241.81,242.09,3615.0,239.137,239.5425,239.137,239.414,3615.0
2024-02-14 15:20:00,242.07,242.23,242.07,242.17,2984.0,239.3942,239.5524,239.3942,239.4931,2984.0
2024-02-14 15:25:00,242.23,242.55,242.22,242.32,6627.0,239.5524,239.8689,239.5425,239.6414,6627.0
2024-02-14 15:30:00,242.24,242.24,241.36,241.44,8414.0,239.5623,239.5623,238.692,238.7711,8414.0
2024-02-14 15:35:00,241.5,241.6,241.37,241.47,17940.0,238.8305,238.9294,238.7019,238.8008,17940.0
2024-02-14 15:40:00,241.46,241.54,241.1,241.16,25657.0,238.7909,238.87,238.4349,238.4942,25657.0
2024-02-14 15:45:00,241.18,241.31,240.98,241.19,26231.0,238.514,238.6426,238.3162,238.5239,26231.0
2024-02-14 15:50:00,241.25,241.29,240.89,241.27,19372.0,238.5832,238.6228,238.2272,238.603,19372.0
2024-02-14 15:55:00,241.21,241.54,241.06,241.09,71611.0,238.5437,238.87,238.3953,238.425,71611.0
2024-02-15 09:30:00,243.47,244.6,242.64,243.62,11009.0,240.7787,241.8962,239.9579,240.927,11009.0
2024-02-15 09:35:00,243.65,243.65,242.0,242.06,15241.0,240.9567,240.9567,239.3249,239.3843,15241.0
2024-02-15 09:40:00,241.97,242.51,241.11,242.02,22773.0,239.2953,239.8293,238.4448,239.3447,22773.0
2024-02-15 09:45:00,241.63,241.63,240.59,240.91,15284.0,238.959,238.959,237.9305,238.247,15284.0
2024-02-15 09:50:00,240.69,240.85,240.19,240.33,5985.0,238.0294,238.1877,237.535,237.6734,5985.0
2024-02-15 09:55:00,240.37,241.29,239.63,239.64,15190.0,237.713,238.6228,236.9811,236.991,15190.0
2024-02-15 10:00:00,239.86,241.73,239.81,241.41,21221.0,237.2086,239.0579,237.1592,238.7415,21221.0
2024-02-15 10:05:00,241.74,241.85,240.43,240.78,6040.0,239.0678,239.1766,237.7723,238.1184,6040.0
2024-02-15 10:10:00,240.86,241.34,240.85,241.14,4574.0,238.1975,238.6722,238.1877,238.4745,4574.0
2024-02-15 10:15:00,240.95,241.77,240.91,241.66,9023.0,238.2866,239.0975,238.247,238.9887,9023.0
2024-02-15 10:20:00,241.56,241.86,241.41,241.81,2216.0,238.8898,239.1865,238.7415,239.137,2216.0
2024-02-15 10:25:00,242.03,242.33,241.7,241.88,7939.0,239.3546,239.6513,239.0283,239.2063,7939.0
2024-02-15 10:30:00,241.74,241.92,241.25,241.25,5654.0,239.0678,239.2458,238.5832,238.5832,5654.0
2024-02-15 10:35:00,241.24,241.58,241.07,241.54,6701.0,238.5733,238.9096,238.4052,238.87,6701.0
2024-02-15 10:40:00,241.56,241.83,241.19,241.19,5437.0,238.8898,239.1568,238.5239,238.5239,5437.0
2024-02-15 10:45:00,241.37,242.25,241.37,242.25,1819.0,238.7019,239.5722,238.7019,239.5722,1819.0
2024-02-15 10:50:00,242.3,242.89,242.3,242.58,3719.0,239.6216,240.2051,239.6216,239.8985,3719.0
2024-02-15 10:55:00,242.55,242.55,242.24,242.51,5274.0,239.8689,239.8689,239.5623,239.8293,5274.0
2024-02-15 11:00:00,242.51,242.51,241.79,241.88,5478.0,239.8293,239.8293,239.1173,239.2063,5478.0
2024-02-15 11:05:00,241.84,241.95,241.49,241.53,4303.0,239.1667,239.2755,238.8206,238.8601,4303.0
2024-02-15 11:10:00,241.39,241.88,241.36,241.77,6479.0,238.7217,239.2063,238.692,239.0975,6479.0
2024-02-15 11:15:00,241.75,241.75,241.58,241.7,1063.0,239.0777,239.0777,238.9096,239.0283,1063.0
2024-02-15 11:20:00,241.59,241.73,241.52,241.65,3327.0,238.9195,239.0579,238.8503,238.9788,3327.0
2024-02-15 11:25:00,241.74,241.95,241.63,241.95,3170.0,239.0678,239.2755,238.959,239.2755,3170.0
2024-02-15 11:30:00,241.82,242.31,241.72,242.31,2353.0,239.1469,239.6315,239.048,239.6315,2353.0
2024-02-15 11:35:00,242.2,242.58,242.18,242.56,3307.0,239.5227,239.8985,239.503,239.8788,3307.0
2024-02-15 11:40:00,242.64,242.65,242.32,242.56,5712.0,239.9579,239.9678,239.6414,239.8788,5712.0
2024-02-15 11:45:00,242.57,242.65,242.33,242.4,3301.0,239.8886,239.9678,239.6513,239.7205,3301.0
2024-02-15 11:50:00,242.31,242.32,241.95,242.08,5448.0,239.6315,239.6414,239.2755,239.4041,5448.0
2024-02-15 11:55:00,242.0,242.05,241.91,242.03,3250.0,239.3249,239.3744,239.2359,239.3546,3250.0
2024-02-15 12:00:00,242.07,242.26,241.67,241.84,6853.0,239.3942,239.5821,238.9986,239.1667,6853.0
2024-02-15 12:05:00,241.93,242.16,241.93,242.16,1710.0,239.2557,239.4832,239.2557,239.4832,1710.0
2024-02-15 12:10:00,242.22,242.47,242.13,242.47,2409.0,239.5425,239.7898,239.4535,239.7898,2409.0
2024-02-15 12:15:00,242.34,242.64,242.34,242.52,2188.0,239.6612,239.9579,239.6612,239.8392,2188.0
2024-02-15 12:20:00,242.45,242.53,242.13,242.19,5008.0,239.77,239.8491,239.4535,239.5128,5008.0
2024-02-15 12:25:00,242.19,242.19,242.06,242.08,3132.0,239.5128,239.5128,239.3843,239.4041,3132.0
2024-02-15 12:30:00,242.0,242.0,241.75,241.76,2701.0,239.3249,239.3249,239.0777,239.0876,2701.0
2024-02-15 12:35:00,241.81,241.87,241.76,241.8,3202.0,239.137,239.1964,239.0876,239.1272,3202.0
2024-02-15 12:40:00,241.88,242.19,241.83,242.19,16971.0,239.2063,239.5128,239.1568,239.5128,16971.0
2024-02-15 12:45:00,242.24,242.36,242.24,242.36,2353.0,239.5623,239.681,239.5623,239.681,2353.0
2024-02-15 12:50:00,242.34,242.41,242.27,242.31,2548.0,239.6612,239.7304,239.592,239.6315,2548.0
2024-02-15 12:55:00,242.31,242.31,241.86,241.86,4202.0,239.6315,239.6315,239.1865,239.1865,4202.0
2024-02-15 13:00:00,241.83,241.94,241.83,241.92,500.0,239.1568,239.2656,239.1568,239.2458,500.0
2024-02-15 13:05:00,242.02,242.76,242.02,242.76,2318.0,239.3447,240.0765,239.3447,240.0765,2318.0
2024-02-15 13:10:00,242.63,242.74,242.5,242.53,4836.0,239.948,240.0568,239.8194,239.8491,4836.0
2024-02-15 13:15:00,242.53,242.65,242.45,242.45,12891.0,239.8491,239.9678,239.77,239.77,12891.0
2024-02-15 13:20:00,242.51,242.51,242.19,242.29,7192.0,239.8293,239.8293,239.5128,239.6117,7192.0
2024-02-15 13:25:00,242.29,242.46,242.28,242.37,2850.0,239.6117,239.7799,239.6019,239.6909,2850.0
2024-02-15 13:30:00,242.36,242.41,242.09,242.09,3448.0,239.681,239.7304,239.414,239.414,3448.0
2024-02-15 13:35:00,242.02,242.27,241.96,242.23,2201.0,239.3447,239.592,239.2854,239.5524,2201.0
2024-02-15 13:40:00,242.33,242.51,242.26,242.37,3709.0,239.6513,239.8293,239.5821,239.6909,3709.0
2024-02-15 13:45:00,242.46,242.51,242.39,242.45,10625.0,239.7799,239.8293,239.7106,239.77,10625.0
2024-02-15 13:50:00,242.45,242.83,242.42,242.83,6336.0,239.77,240.1458,239.7403,240.1458,6336.0
2024-02-15 13:55:00,242.83,243.11,242.82,243.11,1572.0,240.1458,240.4227,240.1359,240.4227,1572.0
2024-02-15 14:00:00,243.12,243.42,243.05,243.42,3668.0,240.4326,240.7293,240.3633,240.7293,3668.0
2024-02-15 14:05:00,243.5,243.69,243.39,243.4,7227.0,240.8084,240.9963,240.6996,240.7095,7227.0
2024-02-15 14:10:00,243.36,243.62,243.26,243.62,3320.0,240.6699,240.927,240.571,240.927,3320.0
2024-02-15 14:15:00,243.65,243.82,243.54,243.74,9900.0,240.9567,241.1248,240.8479,241.0457,9900.0
2024-02-15 14:20:00,243.74,243.78,243.31,243.34,8994.0,241.0457,241.0853,240.6205,240.6501,8994.0
2024-02-15 14:25:00,243.36,243.36,243.03,243.18,4795.0,240.6699,240.6699,240.3436,240.4919,4795.0
2024-02-15 14:30:00,243.18,243.19,242.93,243.01,4767.0,240.4919,240.5018,240.2447,240.3238,4767.0
2024-02-15 14:35:00,243.06,243.24,242.7,242.7,7852.0,240.3732,240.5512,240.0172,240.0172,7852.0
2024-02-15 14:40:00,242.74,242.86,242.62,242.73,5643.0,240.0568,240.1754,239.9381,240.0469,5643.0
2024-02-15 14:45:00,242.73,242.75,242.35,242.35,6365.0,240.0469,240.0667,239.6711,239.6711,6365.0
2024-02-15 14:50:00,242.34,242.81,242.23,242.78,9475.0,239.6612,240.126,239.5524,240.0963,9475.0
2024-02-15 14:55:00,242.75,242.95,242.74,242.77,5916.0,240.0667,240.2644,240.0568,240.0864,5916.0
2024-02-15 15:00:00,242.76,242.84,242.46,242.67,10398.0,240.0765,240.1557,239.7799,239.9875,10398.0
2024-02-15 15:05:00,242.59,242.59,242.24,242.33,6815.0,239.9084,239.9084,239.5623,239.6513,6815.0
2024-02-15 15:10:00,242.36,242.42,242.24,242.31,11080.0,239.681,239.7403,239.5623,239.6315,11080.0
2024-02-15 15:15:00,242.39,242.61,242.38,242.44,5022.0,239.7106,239.9282,239.7007,239.7601,5022.0
2024-02-15 15:20:00,242.38,242.9,242.38,242.82,13629.0,239.7007,240.215,239.7007,240.1359,13629.0
2024-02-15 15:25:00,242.9,242.91,242.4,242.43,10610.0,240.215,240.2249,239.7205,239.7502,10610.0
2024-02-15 15:30:00,242.43,242.56,242.31,242.47,7782.0,239.7502,239.8788,239.6315,239.7898,7782.0
2024-02-15 15:35:00,242.54,242.54,241.85,241.94,9448.0,239.859,239.859,239.1766,239.2656,9448.0
2024-02-15 15:40:00,241.99,242.04,241.8,241.98,15336.0,239.3151,239.3645,239.1272,239.3052,15336.0
2024-02-15 15:45:00,241.95,241.96,241.19,241.87,40980.0,239.2755,239.2854,238.5239,239.1964,40980.0
2024-02-15 15:50:00,241.9,242.65,241.87,242.55,26918.0,239.2261,239.9678,239.1964,239.8689,26918.0
2024-02-15 15:55:00,242.65,242.73,242.12,242.55,65162.0,239.9678,240.0469,239.4436,239.8689,65162.0
2024-02-16 09:30:00,256.76,256.76,253.37,254.24,42860.0,253.9218,253.9218,250.5693,251.4296,42860.0
2024-02-16 09:35:00,254.72,256.07,253.44,255.02,30881.0,251.9043,253.2394,250.6385,252.201,30881.0
2024-02-16 09:40:00,254.98,256.11,254.51,255.12,16827.0,252.1615,253.279,251.6967,252.2999,16827.0
2024-02-16 09:45:00,254.97,257.14,254.93,256.3,11302.0,252.1516,254.2976,252.112,253.4669,11302.0
2024-02-16 09:50:00,256.0,256.42,254.85,255.19,11825.0,253.1702,253.5855,252.0329,252.3691,11825.0
2024-02-16 09:55:00,255.0,256.48,254.69,256.28,24600.0,252.1812,253.6449,251.8747,253.4471,24600.0
2024-02-16 10:00:00,256.19,256.81,254.61,256.53,31657.0,253.3581,253.9712,251.7956,253.6943,31657.0
2024-02-16 10:05:00,256.88,257.73,256.39,257.45,13508.0,254.0405,254.8811,253.5559,254.6042,13508.0
2024-02-16 10:10:00,257.98,258.79,257.75,258.46,11783.0,255.1283,255.9294,254.9008,255.603,11783.0
2024-02-16 10:15:00,258.39,259.65,258.21,259.56,13180.0,255.5338,256.7798,255.3558,256.6908,13180.0
2024-02-16 10:20:00,259.72,260.81,259.33,259.88,43429.0,256.8491,257.927,256.4634,257.0073,43429.0
2024-02-16 10:25:00,259.45,259.45,257.82,257.97,42084.0,256.5821,256.5821,254.9701,255.1184,42084.0
2024-02-16 10:30:00,257.85,257.86,255.62,256.06,34026.0,254.9997,255.0096,252.7944,253.2295,34026.0
2024-02-16 10:35:00,256.06,256.7,255.28,256.54,12482.0,253.2295,253.8625,252.4582,253.7042,12482.0
2024-02-16 10:40:00,256.54,257.29,256.07,257.13,8713.0,253.7042,254.4459,253.2394,254.2877,8713.0
2024-02-16 10:45:00,257.13,257.95,257.13,257.8,8097.0,254.2877,255.0986,254.2877,254.9503,8097.0
2024-02-16 10:50:00,257.97,258.79,257.79,258.44,7294.0,255.1184,255.9294,254.9404,255.5832,7294.0
2024-02-16 10:55:00,258.51,259.71,258.5,258.89,19649.0,255.6524,256.8392,255.6426,256.0282,19649.0
2024-02-16 11:00:00,258.91,259.08,258.32,259.07,9822.0,256.048,256.2161,255.4645,256.2063,9822.0
2024-02-16 11:05:00,259.11,260.0,258.88,259.56,9319.0,256.2458,257.126,256.0184,256.6908,9319.0
2024-02-16 11:10:00,259.5,259.5,258.83,259.13,11195.0,256.6315,256.6315,255.9689,256.2656,11195.0
2024-02-16 11:15:00,259.0,259.8,258.93,259.8,5956.0,256.137,256.9282,256.0678,256.9282,5956.0
2024-02-16 11:20:00,259.82,260.09,259.43,259.5,9850.0,256.948,257.215,256.5623,256.6315,9850.0
2024-02-16 11:25:00,259.43,259.43,258.76,258.93,5757.0,256.5623,256.5623,255.8997,256.0678,5757.0
2024-02-16 11:30:00,258.91,259.6,258.88,259.45,4422.0,256.048,256.7304,256.0184,256.5821,4422.0
2024-02-16 11:35:00,259.44,259.83,259.19,259.55,9451.0,256.5722,256.9579,256.3249,256.681,9451.0
2024-02-16 11:40:00,259.5,259.67,259.14,259.67,7974.0,256.6315,256.7996,256.2755,256.7996,7974.0
2024-02-16 11:45:00,259.56,260.03,259.56,259.82,4936.0,256.6908,257.1556,256.6908,256.948,4936.0
2024-02-16 11:50:00,259.8,260.13,259.68,260.04,6163.0,256.9282,257.2545,256.8095,257.1655,6163.0
2024-02-16 11:55:00,259.94,259.95,259.46,259.73,4764.0,257.0666,257.0765,256.5919,256.859,4764.0
2024-02-16 12:00:00,259.6,259.62,259.3,259.62,15473.0,256.7304,256.7502,256.4337,256.7502,15473.0
2024-02-16 12:05:00,259.62,260.15,259.48,260.01,8211.0,256.7502,257.2743,256.6117,257.1359,8211.0
2024-02-16 12:10:00,260.07,260.15,259.59,259.63,7800.0,257.1952,257.2743,256.7205,256.7601,7800.0
2024-02-16 12:15:00,259.5,259.75,259.03,259.74,11920.0,256.6315,256.8787,256.1667,256.8689,11920.0
2024-02-16 12:20:00,259.73,259.73,258.73,259.08,17846.0,256.859,256.859,255.87,256.2161,17846.0
2024-02-16 12:25:00,259.03,259.06,258.7,259.06,6295.0,256.1667,256.1964,255.8403,256.1964,6295.0
2024-02-16 12:30:00,259.09,259.33,259.05,259.2,3458.0,256.226,256.4634,256.1865,256.3348,3458.0
2024-02-16 12:35:00,259.2,259.33,258.56,258.72,7355.0,256.3348,256.4634,255.7019,255.8601,7355.0
2024-02-16 12:40:00,258.72,259.08,258.72,258.95,7349.0,255.8601,256.2161,255.8601,256.0876,7349.0
2024-02-16 12:45:00,258.93,258.98,258.68,258.8,7799.0,256.0678,256.1173,255.8206,255.9392,7799.0
2024-02-16 12:50:00,258.72,258.78,258.56,258.56,4282.0,255.8601,255.9195,255.7019,255.7019,4282.0
2024-02-16 12:55:00,258.63,258.81,258.52,258.81,4381.0,255.7711,255.9491,255.6623,255.9491,4381.0
2024-02-16 13:00:00,258.73,258.73,258.35,258.36,7514.0,255.87,255.87,255.4942,255.5041,7514.0
2024-02-16 13:05:00,258.35,258.65,258.12,258.44,15381.0,255.4942,255.7909,255.2668,255.5832,15381.0
2024-02-16 13:10:00,258.37,258.37,257.86,258.01,3686.0,255.514,255.514,255.0096,255.158,3686.0
2024-02-16 13:15:00,258.01,258.01,257.46,257.6,6116.0,255.158,255.158,254.6141,254.7525,6116.0
2024-02-16 13:20:00,257.46,258.18,257.46,258.16,12927.0,254.6141,255.3261,254.6141,255.3063,12927.0
2024-02-16 13:25:00,258.16,258.28,256.86,256.99,7931.0,255.3063,255.425,254.0207,254.1492,7931.0
2024-02-16 13:30:00,256.76,257.36,256.52,256.98,9799.0,253.9218,254.5152,253.6844,254.1394,9799.0
2024-02-16 13:35:00,257.15,257.45,257.04,257.45,11132.0,254.3075,254.6042,254.1987,254.6042,11132.0
2024-02-16 13:40:00,257.38,257.55,257.31,257.55,2682.0,254.5349,254.7031,254.4657,254.7031,2682.0
2024-02-16 13:45:00,257.43,258.0,257.26,257.57,10708.0,254.5844,255.1481,254.4163,254.7228,10708.0
2024-02-16 13:50:00,257.5,257.61,257.35,257.44,5032.0,254.6536,254.7624,254.5053,254.5943,5032.0
2024-02-16 13:55:00,257.48,257.79,257.07,257.48,18393.0,254.6338,254.9404,254.2284,254.6338,18393.0
2024-02-16 14:00:00,257.54,258.17,257.51,257.8,10906.0,254.6932,255.3162,254.6635,254.9503,10906.0
2024-02-16 14:05:00,257.96,258.0,257.67,257.8,7659.0,255.1085,255.1481,254.8217,254.9503,7659.0
2024-02-16 14:10:00,257.9,258.03,257.69,257.69,6666.0,255.0492,255.1778,254.8415,254.8415,6666.0
2024-02-16 14:15:00,257.8,257.84,257.4,257.44,12272.0,254.9503,254.9899,254.5547,254.5943,12272.0
2024-02-16 14:20:00,257.44,257.78,257.14,257.63,13023.0,254.5943,254.9305,254.2976,254.7822,13023.0
2024-02-16 14:25:00,257.75,257.95,257.44,257.59,9186.0,254.9008,255.0986,254.5943,254.7426,9186.0
2024-02-16 14:30:00,257.44,257.59,257.34,257.58,3948.0,254.5943,254.7426,254.4954,254.7327,3948.0
2024-02-16 14:35:00,257.57,257.59,257.36,257.48,6317.0,254.7228,254.7426,254.5152,254.6338,6317.0
2024-02-16 14:40:00,257.58,257.63,257.15,257.16,6315.0,254.7327,254.7822,254.3075,254.3174,6315.0
2024-02-16 14:45:00,257.19,257.26,256.31,256.51,8439.0,254.347,254.4163,253.4768,253.6746,8439.0
2024-02-16 14:50:00,256.31,256.97,256.31,256.97,4573.0,253.4768,254.1295,253.4768,254.1295,4573.0
2024-02-16 14:55:00,256.87,256.99,256.58,256.7,9097.0,254.0306,254.1492,253.7438,253.8625,9097.0
2024-02-16 15:00:00,256.68,257.11,256.67,256.87,5582.0,253.8427,254.2679,253.8328,254.0306,5582.0
2024-02-16 15:05:00,256.98,257.24,256.44,257.24,14677.0,254.1394,254.3965,253.6053,254.3965,14677.0
2024-02-16 15:10:00,257.3,257.42,257.03,257.3,12826.0,254.4558,254.5745,254.1888,254.4558,12826.0
2024-02-16 15:15:00,257.5,257.87,257.49,257.8,26703.0,254.6536,255.0195,254.6437,254.9503,26703.0
2024-02-16 15:20:00,257.87,257.88,257.41,257.46,19789.0,255.0195,255.0294,254.5646,254.6141,19789.0
2024-02-16 15:25:00,257.36,257.54,257.09,257.51,13532.0,254.5152,254.6932,254.2481,254.6635,13532.0
2024-02-16 15:30:00,257.48,257.57,256.5,256.5,13650.0,254.6338,254.7228,253.6647,253.6647,13650.0
2024-02-16 15:35:00,256.5,256.51,256.01,256.29,30869.0,253.6647,253.6746,253.1801,253.457,30869.0
2024-02-16 15:40:00,256.21,256.46,255.57,255.9,21669.0,253.3779,253.6251,252.7449,253.0713,21669.0
2024-02-16 15:45:00,255.86,256.1,255.75,255.79,22461.0,253.0317,253.2691,252.923,252.9625,22461.0
2024-02-16 15:50:00,255.71,256.33,255.27,255.46,33455.0,252.8834,253.4965,252.4483,252.6362,33455.0
2024-02-16 15:55:00,255.48,255.7,255.09,255.15,105706.0,252.6559,252.8735,252.2703,252.3296,105706.0
2024-02-20 09:30:00,253.22,254.83,252.78,254.3,25843.0,250.4209,252.0131,249.9858,251.489,25843.0
2024-02-20 09:35:00,254.28,254.61,253.99,254.29,5000.0,251.4692,251.7956,251.1824,251.4791,5000.0
2024-02-20 09:40:00,254.3,254.36,253.21,253.52,8143.0,251.489,251.5483,250.411,250.7176,8143.0
2024-02-20 09:45:00,253.81,254.76,253.47,254.64,9108.0,251.0044,251.9439,250.6682,251.8252,9108.0
2024-02-20 09:50:00,254.64,254.83,252.5,252.84,11540.0,251.8252,252.0131,249.7089,250.0451,11540.0
2024-02-20 09:55:00,252.61,252.84,251.32,251.91,10352.0,249.8177,250.0451,248.5419,249.1254,10352.0
2024-02-20 10:00:00,251.74,251.74,250.63,251.13,10122.0,248.9573,248.9573,247.8596,248.354,10122.0
2024-02-20 10:05:00,251.11,251.92,251.11,251.92,4311.0,248.3342,249.1353,248.3342,249.1353,4311.0
2024-02-20 10:10:00,252.09,252.09,251.37,251.39,3219.0,249.3034,249.3034,248.5914,248.6112,3219.0
2024-02-20 10:15:00,251.53,251.58,251.0,251.0,4021.0,248.7496,248.7991,248.2255,248.2255,4021.0
2024-02-20 10:20:00,250.92,250.92,250.34,250.42,7238.0,248.1463,248.1463,247.5728,247.6519,7238.0
2024-02-20 10:25:00,250.45,250.89,250.37,250.48,10295.0,247.6815,248.1167,247.6024,247.7112,10295.0
2024-02-20 10:30:00,250.37,251.08,250.37,250.8,3507.0,247.6024,248.3046,247.6024,248.0277,3507.0
2024-02-20 10:35:00,250.67,250.67,250.26,250.33,3777.0,247.8991,247.8991,247.4936,247.5629,3777.0
2024-02-20 10:40:00,250.45,250.71,250.25,250.25,13571.0,247.6815,247.9387,247.4838,247.4838,13571.0
2024-02-20 10:45:00,250.29,251.0,250.27,250.93,14767.0,247.5233,248.2255,247.5035,248.1562,14767.0
2024-02-20 10:50:00,251.08,251.62,251.01,251.17,4678.0,248.3046,248.8386,248.2354,248.3936,4678.0
2024-02-20 10:55:00,251.11,251.6,250.99,251.52,2583.0,248.3342,248.8188,248.2156,248.7397,2583.0
2024-02-20 11:00:00,251.64,251.72,251.15,251.33,3124.0,248.8584,248.9375,248.3738,248.5518,3124.0
2024-02-20 11:05:00,251.27,251.3,250.85,250.85,4191.0,248.4925,248.5221,248.0771,248.0771,4191.0
2024-02-20 11:10:00,250.83,250.84,250.4,250.84,3709.0,248.0573,248.0672,247.6321,248.0672,3709.0
2024-02-20 11:15:00,250.81,250.94,250.66,250.69,1722.0,248.0376,248.1661,247.8892,247.9189,1722.0
2024-02-20 11:20:00,250.5,250.63,250.45,250.51,2912.0,247.731,247.8596,247.6815,247.7409,2912.0
2024-02-20 11:25:00,250.57,250.79,250.36,250.79,7144.0,247.8002,248.0178,247.5925,248.0178,7144.0
2024-02-20 11:30:00,250.78,250.87,250.16,250.25,6123.0,248.0079,248.0969,247.3947,247.4838,6123.0
2024-02-20 11:35:00,250.39,251.04,250.38,250.9,5937.0,247.6222,248.265,247.6123,248.1266,5937.0
2024-02-20 11:40:00,250.85,251.44,250.81,251.28,2917.0,248.0771,248.6606,248.0376,248.5024,2917.0
2024-02-20 11:45:00,251.25,251.39,251.22,251.33,2588.0,248.4727,248.6112,248.443,248.5518,2588.0
2024-02-20 11:50:00,251.32,251.6,251.18,251.28,5401.0,248.5419,248.8188,248.4035,248.5024,5401.0
2024-02-20 11:55:00,251.26,251.26,250.84,250.84,4303.0,248.4826,248.4826,248.0672,248.0672,4303.0
2024-02-20 12:00:00,250.89,250.91,250.31,250.35,2323.0,248.1167,248.1365,247.5431,247.5826,2323.0
2024-02-20 12:05:00,250.36,250.53,250.31,250.46,2415.0,247.5925,247.7607,247.5431,247.6914,2415.0
2024-02-20 12:10:00,250.46,250.58,250.12,250.13,4036.0,247.6914,247.8101,247.3552,247.3651,4036.0
2024-02-20 12:15:00,250.11,250.45,250.11,250.21,4870.0,247.3453,247.6815,247.3453,247.4442,4870.0
2024-02-20 12:20:00,250.17,250.17,249.49,249.62,7831.0,247.4046,247.4046,246.7322,246.8607,7831.0
2024-02-20 12:25:00,249.75,249.82,249.65,249.82,5310.0,246.9893,247.0585,246.8904,247.0585,5310.0
2024-02-20 12:30:00,249.84,250.38,249.84,250.33,6925.0,247.0783,247.6123,247.0783,247.5629,6925.0
2024-02-20 12:35:00,250.32,250.32,249.95,249.95,2304.0,247.553,247.553,247.1871,247.1871,2304.0
2024-02-20 12:40:00,250.03,250.47,250.02,250.47,2400.0,247.2662,247.7013,247.2563,247.7013,2400.0
2024-02-20 12:45:00,250.56,250.79,250.55,250.79,583.0,247.7903,248.0178,247.7804,248.0178,583.0
2024-02-20 12:50:00,250.72,251.07,250.72,251.07,3466.0,247.9486,248.2947,247.9486,248.2947,3466.0
2024-02-20 12:55:00,250.98,250.98,250.88,250.88,1510.0,248.2057,248.2057,248.1068,248.1068,1510.0
2024-02-20 13:00:00,250.96,250.97,250.86,250.86,1313.0,248.1859,248.1958,248.087,248.087,1313.0
2024-02-20 13:05:00,250.81,251.25,250.71,251.25,4204.0,248.0376,248.4727,247.9387,248.4727,4204.0
2024-02-20 13:10:00,251.34,251.34,251.11,251.11,1316.0,248.5617,248.5617,248.3342,248.3342,1316.0
2024-02-20 13:15:00,251.1,251.52,251.02,251.52,2402.0,248.3244,248.7397,248.2452,248.7397,2402.0
2024-02-20 13:20:00,251.44,251.52,251.27,251.3,3252.0,248.6606,248.7397,248.4925,248.5221,3252.0
2024-02-20 13:25:00,251.33,251.37,250.88,250.95,6882.0,248.5518,248.5914,248.1068,248.176,6882.0
2024-02-20 13:30:00,250.87,250.91,250.54,250.56,5957.0,248.0969,248.1365,247.7705,247.7903,5957.0
2024-02-20 13:35:00,250.56,250.85,250.42,250.85,4164.0,247.7903,248.0771,247.6519,248.0771,4164.0
2024-02-20 13:40:00,250.75,250.98,250.75,250.95,1828.0,247.9782,248.2057,247.9782,248.176,1828.0
2024-02-20 13:45:00,251.02,251.08,250.65,250.69,3772.0,248.2452,248.3046,247.8793,247.9189,3772.0
2024-02-20 13:50:00,250.65,250.95,250.61,250.83,4559.0,247.8793,248.176,247.8398,248.0573,4559.0
2024-02-20 13:55:00,250.82,251.03,250.82,250.93,3517.0,248.0475,248.2551,248.0475,248.1562,3517.0
2024-02-20 14:00:00,250.95,251.01,250.88,250.98,2940.0,248.176,248.2354,248.1068,248.2057,2940.0
2024-02-20 14:05:00,250.98,251.21,250.97,251.03,4105.0,248.2057,248.4331,248.1958,248.2551,4105.0
2024-02-20 14:10:00,250.99,251.11,250.93,251.03,4579.0,248.2156,248.3342,248.1562,248.2551,4579.0
2024-02-20 14:15:00,251.0,251.22,250.75,251.22,13899.0,248.2255,248.443,247.9782,248.443,13899.0
2024-02-20 14:20:00,251.23,251.23,250.95,251.09,5324.0,248.4529,248.4529,248.176,248.3145,5324.0
2024-02-20 14:25:00,251.07,251.11,250.7,250.79,4949.0,248.2947,248.3342,247.9288,248.0178,4949.0
2024-02-20 14:30:00,250.71,251.11,250.71,251.06,8009.0,247.9387,248.3342,247.9387,248.2848,8009.0
2024-02-20 14:35:00,251.06,251.09,250.95,251.07,6240.0,248.2848,248.3145,248.176,248.2947,6240.0
2024-02-20 14:40:00,251.08,251.52,251.05,251.3,5139.0,248.3046,248.7397,248.2749,248.5221,5139.0
2024-02-20 14:45:00,251.32,251.67,251.3,251.56,4637.0,248.5419,248.8881,248.5221,248.7793,4637.0
2024-02-20 14:50:00,251.67,251.9,251.67,251.75,4241.0,248.8881,249.1155,248.8881,248.9672,4241.0
2024-02-20 14:55:00,251.87,252.06,251.74,251.99,4700.0,249.0858,249.2737,248.9573,249.2045,4700.0
2024-02-20 15:00:00,252.05,252.07,251.89,251.91,3931.0,249.2639,249.2836,249.1056,249.1254,3931.0
2024-02-20 15:05:00,251.91,252.19,251.79,251.83,7563.0,249.1254,249.4023,249.0067,249.0463,7563.0
2024-02-20 15:10:00,251.85,252.14,251.52,251.71,15310.0,249.0661,249.3529,248.7397,248.9276,15310.0
2024-02-20 15:15:00,251.79,251.96,251.78,251.8,3632.0,249.0067,249.1749,248.9968,249.0166,3632.0
2024-02-20 15:20:00,251.86,252.11,251.86,252.11,4188.0,249.076,249.3232,249.076,249.3232,4188.0
2024-02-20 15:25:00,252.12,252.41,252.1,252.26,3352.0,249.3331,249.6199,249.3133,249.4715,3352.0
2024-02-20 15:30:00,252.35,252.42,251.57,251.61,7322.0,249.5605,249.6298,248.7892,248.8287,7322.0
2024-02-20 15:35:00,251.63,251.71,251.23,251.46,7885.0,248.8485,248.9276,248.4529,248.6804,7885.0
2024-02-20 15:40:00,251.49,251.53,251.25,251.29,9793.0,248.71,248.7496,248.4727,248.5123,9793.0
2024-02-20 15:45:00,251.3,251.33,251.01,251.1,12245.0,248.5221,248.5518,248.2354,248.3244,12245.0
2024-02-20 15:50:00,251.03,251.2,250.84,251.0,28055.0,248.2551,248.4233,248.0672,248.2255,28055.0
2024-02-20 15:55:00,251.0,251.49,250.99,251.34,56780.0,248.2255,248.71,248.2156,248.5617,56780.0
2024-02-21 09:30:00,251.63,252.19,250.68,250.8,7248.0,248.8485,249.4023,247.909,248.0277,7248.0
2024-02-21 09:35:00,251.55,251.95,251.55,251.93,600.0,248.7694,249.165,248.7694,249.1452,600.0
2024-02-21 09:40:00,252.32,252.32,251.22,251.36,2875.0,249.5309,249.5309,248.443,248.5815,2875.0
2024-02-21 09:45:00,251.53,251.54,251.23,251.4,2835.0,248.7496,248.7595,248.4529,248.621,2835.0
2024-02-21 09:50:00,251.67,252.87,251.62,252.87,8575.0,248.8881,250.0748,248.8386,250.0748,8575.0
2024-02-21 09:55:00,253.03,253.03,252.37,252.83,10781.0,250.233,250.233,249.5803,250.0352,10781.0
2024-02-21 10:00:00,252.84,253.34,252.79,252.8,5565.0,250.0451,250.5396,249.9957,250.0056,5565.0
2024-02-21 10:05:00,252.53,252.54,251.94,252.21,3446.0,249.7385,249.7484,249.1551,249.4221,3446.0
2024-02-21 10:10:00,252.09,252.34,252.04,252.1,2731.0,249.3034,249.5506,249.254,249.3133,2731.0
2024-02-21 10:15:00,252.08,252.08,251.86,251.9,1307.0,249.2935,249.2935,249.076,249.1155,1307.0
2024-02-21 10:20:00,252.06,252.08,251.71,251.71,2050.0,249.2737,249.2935,248.9276,248.9276,2050.0
2024-02-21 10:25:00,251.69,252.02,251.63,251.92,3246.0,248.9078,249.2342,248.8485,249.1353,3246.0
2024-02-21 10:30:00,251.81,251.87,250.98,251.04,7543.0,249.0265,249.0858,248.2057,248.265,7543.0
2024-02-21 10:35:00,250.97,251.45,250.69,251.45,3641.0,248.1958,248.6705,247.9189,248.6705,3641.0
2024-02-21 10:40:00,251.49,251.59,251.39,251.42,2250.0,248.71,248.8089,248.6112,248.6408,2250.0
2024-02-21 10:45:00,251.35,251.35,251.14,251.34,3296.0,248.5716,248.5716,248.3639,248.5617,3296.0
2024-02-21 10:50:00,251.36,251.53,251.22,251.22,3211.0,248.5815,248.7496,248.443,248.443,3211.0
2024-02-21 10:55:00,251.34,252.05,251.34,252.05,2356.0,248.5617,249.2639,248.5617,249.2639,2356.0
2024-02-21 11:00:00,252.21,252.3,251.92,252.3,2600.0,249.4221,249.5111,249.1353,249.5111,2600.0
2024-02-21 11:05:00,252.16,252.28,252.07,252.27,1647.0,249.3726,249.4913,249.2836,249.4814,1647.0
2024-02-21 11:10:00,252.14,252.14,251.9,252.14,1894.0,249.3529,249.3529,249.1155,249.3529,1894.0
2024-02-21 11:15:00,252.15,252.46,252.14,252.46,1148.0,249.3628,249.6693,249.3529,249.6693,1148.0
2024-02-21 11:20:00,252.35,252.4,252.18,252.24,3397.0,249.5605,249.61,249.3924,249.4518,3397.0
2024-02-21 11:25:00,252.3,252.37,252.21,252.34,1148.0,249.5111,249.5803,249.4221,249.5506,1148.0
2024-02-21 11:30:00,252.18,252.25,251.93,252.24,2557.0,249.3924,249.4616,249.1452,249.4518,2557.0
2024-02-21 11:35:00,252.21,252.21,251.82,251.96,1116.0,249.4221,249.4221,249.0364,249.1749,1116.0
2024-02-21 11:40:00,251.87,252.12,251.7,251.77,2465.0,249.0858,249.3331,248.9177,248.987,2465.0
2024-02-21 11:45:00,251.91,252.33,251.76,252.33,3954.0,249.1254,249.5408,248.9771,249.5408,3954.0
2024-02-21 11:50:00,252.45,252.45,252.14,252.28,2526.0,249.6594,249.6594,249.3529,249.4913,2526.0
2024-02-21 11:55:00,252.19,252.32,252.11,252.23,2247.0,249.4023,249.5309,249.3232,249.4419,2247.0
2024-02-21 12:00:00,252.27,252.31,252.15,252.15,1209.0,249.4814,249.521,249.3628,249.3628,1209.0
2024-02-21 12:05:00,252.15,252.15,251.94,252.05,2839.0,249.3628,249.3628,249.1551,249.2639,2839.0
2024-02-21 12:10:00,251.97,252.05,251.62,251.62,3067.0,249.1847,249.2639,248.8386,248.8386,3067.0
2024-02-21 12:15:00,251.59,251.8,251.56,251.72,2257.0,248.8089,249.0166,248.7793,248.9375,2257.0
2024-02-21 12:20:00,251.81,251.81,251.64,251.64,2821.0,249.0265,249.0265,248.8584,248.8584,2821.0
2024-02-21 12:25:00,251.75,251.77,251.51,251.6,1638.0,248.9672,248.987,248.7298,248.8188,1638.0
2024-02-21 12:30:00,251.77,251.81,251.57,251.76,1614.0,248.987,249.0265,248.7892,248.9771,1614.0
2024-02-21 12:35:00,251.77,251.86,251.69,251.82,1226.0,248.987,249.076,248.9078,249.0364,1226.0
2024-02-21 12:40:00,251.93,251.93,251.83,251.84,798.0,249.1452,249.1452,249.0463,249.0562,798.0
2024-02-21 12:45:00,251.96,251.96,251.88,251.91,870.0,249.1749,249.1749,249.0957,249.1254,870.0
2024-02-21 12:50:00,251.97,252.07,251.9,252.07,1350.0,249.1847,249.2836,249.1155,249.2836,1350.0
2024-02-21 12:55:00,252.0,252.03,251.81,252.03,1202.0,249.2144,249.2441,249.0265,249.2441,1202.0
2024-02-21 13:00:00,252.04,252.17,251.48,251.77,4794.0,249.254,249.3825,248.7002,248.987,4794.0
2024-02-21 13:05:00,251.77,251.85,251.75,251.82,500.0,248.987,249.0661,248.9672,249.0364,500.0
2024-02-21 13:10:00,251.84,251.96,251.84,251.96,400.0,249.0562,249.1749,249.0562,249.1749,400.0
2024-02-21 13:15:00,251.92,252.06,251.67,251.98,1796.0,249.1353,249.2737,248.8881,249.1946,1796.0
2024-02-21 13:20:00,251.95,252.14,251.95,252.14,400.0,249.165,249.3529,249.165,249.3529,400.0
2024-02-21 13:25:00,251.99,252.02,251.78,251.86,700.0,249.2045,249.2342,248.9968,249.076,700.0
2024-02-21 13:30:00,251.73,251.73,251.45,251.48,1300.0,248.9474,248.9474,248.6705,248.7002,1300.0
2024-02-21 13:35:00,251.57,251.89,251.57,251.89,1948.0,248.7892,249.1056,248.7892,249.1056,1948.0
2024-02-21 13:40:00,251.81,252.0,251.79,251.88,3261.0,249.0265,249.2144,249.0067,249.0957,3261.0
2024-02-21 13:45:00,251.9,252.09,251.9,251.96,1814.0,249.1155,249.3034,249.1155,249.1749,1814.0
2024-02-21 13:50:00,251.94,251.97,251.63,251.65,1996.0,249.1551,249.1847,248.8485,248.8683,1996.0
2024-02-21 13:55:00,251.59,251.67,251.59,251.61,732.0,248.8089,248.8881,248.8089,248.8287,732.0
2024-02-21 14:00:00,251.54,251.76,251.4,251.76,2483.0,248.7595,248.9771,248.621,248.9771,2483.0
2024-02-21 14:05:00,251.65,251.74,251.61,251.64,1350.0,248.8683,248.9573,248.8287,248.8584,1350.0
2024-02-21 14:10:00,251.67,251.75,251.62,251.68,1828.0,248.8881,248.9672,248.8386,248.8979,1828.0
2024-02-21 14:15:00,251.68,251.89,251.51,251.8,2933.0,248.8979,249.1056,248.7298,249.0166,2933.0
2024-02-21 14:20:00,251.77,251.9,251.67,251.72,4200.0,248.987,249.1155,248.8881,248.9375,4200.0
2024-02-21 14:25:00,251.69,251.69,251.42,251.54,3176.0,248.9078,248.9078,248.6408,248.7595,3176.0
2024-02-21 14:30:00,251.63,251.88,251.54,251.77,4016.0,248.8485,249.0957,248.7595,248.987,4016.0
2024-02-21 14:35:00,251.76,251.85,251.41,251.42,3259.0,248.9771,249.0661,248.6309,248.6408,3259.0
2024-02-21 14:40:00,251.43,251.48,251.41,251.44,2044.0,248.6507,248.7002,248.6309,248.6606,2044.0
2024-02-21 14:45:00,251.46,251.82,251.43,251.82,4641.0,248.6804,249.0364,248.6507,249.0364,4641.0
2024-02-21 14:50:00,251.83,251.97,251.82,251.9,4493.0,249.0463,249.1847,249.0364,249.1155,4493.0
2024-02-21 14:55:00,252.05,252.05,251.95,251.96,3279.0,249.2639,249.2639,249.165,249.1749,3279.0
2024-02-21 15:00:00,251.95,252.05,251.81,252.05,4001.0,249.165,249.2639,249.0265,249.2639,4001.0
2024-02-21 15:05:00,252.02,252.04,251.92,252.04,3169.0,249.2342,249.254,249.1353,249.254,3169.0
2024-02-21 15:10:00,252.08,252.08,251.83,251.83,4026.0,249.2935,249.2935,249.0463,249.0463,4026.0
2024-02-21 15:15:00,251.87,252.01,251.65,251.9,6613.0,249.0858,249.2243,248.8683,249.1155,6613.0
2024-02-21 15:20:00,251.9,251.9,251.55,251.75,3855.0,249.1155,249.1155,248.7694,248.9672,3855.0
2024-02-21 15:25:00,251.84,252.12,251.84,252.11,4270.0,249.0562,249.3331,249.0562,249.3232,4270.0
2024-02-21 15:30:00,252.02,252.47,251.99,252.4,3591.0,249.2342,249.6792,249.2045,249.61,3591.0
2024-02-21 15:35:00,252.49,252.92,252.49,252.9,3837.0,249.699,250.1242,249.699,250.1045,3837.0
2024-02-21 15:40:00,253.01,253.25,252.84,253.04,4420.0,250.2132,250.4506,250.0451,250.2429,4420.0
2024-02-21 15:45:00,253.0,253.39,252.97,253.28,9235.0,250.2034,250.589,250.1737,250.4803,9235.0
2024-02-21 15:50:00,253.35,253.62,253.27,253.54,16889.0,250.5495,250.8165,250.4704,250.7374,16889.0
2024-02-21 15:55:00,253.55,253.86,253.43,253.43,39235.0,250.7473,251.0538,250.6286,250.6286,39235.0
2024-02-22 09:30:00,255.51,255.91,254.59,255.51,7925.0,252.6856,253.0812,251.7758,252.6856,7925.0
2024-02-22 09:35:00,255.07,255.86,254.96,255.86,2028.0,252.2505,253.0317,252.1417,253.0317,2028.0
2024-02-22 09:40:00,255.64,255.97,255.36,255.52,1169.0,252.8142,253.1405,252.5373,252.6955,1169.0
2024-02-22 09:45:00,255.64,256.31,255.39,256.24,3979.0,252.8142,253.4768,252.5669,253.4075,3979.0
2024-02-22 09:50:00,256.38,256.55,256.23,256.28,2076.0,253.546,253.7141,253.3977,253.4471,2076.0
2024-02-22 09:55:00,256.1,256.31,255.12,255.55,4887.0,253.2691,253.4768,252.2999,252.7252,4887.0
2024-02-22 10:00:00,255.65,256.29,255.54,255.92,3799.0,252.8241,253.457,252.7153,253.0911,3799.0
2024-02-22 10:05:00,255.5,255.51,254.84,254.84,1141.0,252.6757,252.6856,252.023,252.023,1141.0
2024-02-22 10:10:00,254.79,255.66,254.62,255.37,2016.0,251.9736,252.834,251.8054,252.5472,2016.0
2024-02-22 10:15:00,255.52,255.73,255.52,255.67,3047.0,252.6955,252.9032,252.6955,252.8438,3047.0
2024-02-22 10:20:00,255.65,256.0,255.65,255.93,1600.0,252.8241,253.1702,252.8241,253.101,1600.0
2024-02-22 10:25:00,256.08,256.08,255.9,256.06,1273.0,253.2493,253.2493,253.0713,253.2295,1273.0
2024-02-22 10:30:00,256.05,256.45,255.91,256.45,7065.0,253.2196,253.6152,253.0812,253.6152,7065.0
2024-02-22 10:35:00,256.53,256.53,256.09,256.36,3778.0,253.6943,253.6943,253.2592,253.5262,3778.0
2024-02-22 10:40:00,256.39,256.82,256.23,256.48,4288.0,253.5559,253.9811,253.3977,253.6449,4288.0
2024-02-22 10:45:00,256.32,256.41,256.04,256.16,3242.0,253.4867,253.5757,253.2098,253.3284,3242.0
2024-02-22 10:50:00,256.23,256.33,256.03,256.04,3001.0,253.3977,253.4965,253.1999,253.2098,3001.0
2024-02-22 10:55:00,256.04,256.15,255.59,255.8,4045.0,253.2098,253.3185,252.7647,252.9724,4045.0
2024-02-22 11:00:00,255.77,255.89,255.59,255.61,1524.0,252.9427,253.0614,252.7647,252.7845,1524.0
2024-02-22 11:05:00,255.51,255.69,255.51,255.67,1900.0,252.6856,252.8636,252.6856,252.8438,1900.0
2024-02-22 11:10:00,255.81,256.06,255.81,256.04,437.0,252.9823,253.2295,252.9823,253.2098,437.0
2024-02-22 11:15:00,256.17,256.17,255.8,255.8,2450.0,253.3383,253.3383,252.9724,252.9724,2450.0
2024-02-22 11:20:00,255.8,255.81,255.65,255.75,5235.0,252.9724,252.9823,252.8241,252.923,5235.0
2024-02-22 11:25:00,255.66,255.98,255.55,255.95,2174.0,252.834,253.1504,252.7252,253.1207,2174.0
2024-02-22 11:30:00,256.03,256.26,256.0,256.24,2102.0,253.1999,253.4273,253.1702,253.4075,2102.0
2024-02-22 11:35:00,256.12,256.2,256.03,256.19,2344.0,253.2889,253.368,253.1999,253.3581,2344.0
2024-02-22 11:40:00,256.28,256.34,256.16,256.18,3849.0,253.4471,253.5064,253.3284,253.3482,3849.0
2024-02-22 11:45:00,256.13,256.31,255.81,255.88,2300.0,253.2988,253.4768,252.9823,253.0515,2300.0
2024-02-22 11:50:00,255.83,255.85,255.7,255.7,1520.0,253.0021,253.0219,252.8735,252.8735,1520.0
2024-02-22 11:55:00,255.82,255.82,255.51,255.55,2773.0,252.9922,252.9922,252.6856,252.7252,2773.0
2024-02-22 12:00:00,255.49,255.7,255.41,255.7,1594.0,252.6658,252.8735,252.5867,252.8735,1594.0
2024-02-22 12:05:00,255.61,255.75,255.59,255.68,2137.0,252.7845,252.923,252.7647,252.8537,2137.0
2024-02-22 12:10:00,255.74,255.74,255.39,255.39,1201.0,252.9131,252.9131,252.5669,252.5669,1201.0
2024-02-22 12:15:00,255.55,255.56,255.24,255.34,8842.0,252.7252,252.7351,252.4186,252.5175,8842.0
2024-02-22 12:20:00,255.22,255.45,255.08,255.45,3250.0,252.3988,252.6263,252.2604,252.6263,3250.0
2024-02-22 12:25:00,255.26,255.61,255.26,255.61,1756.0,252.4384,252.7845,252.4384,252.7845,1756.0
2024-02-22 12:30:00,255.69,255.86,255.68,255.84,3092.0,252.8636,253.0317,252.8537,253.012,3092.0
2024-02-22 12:35:00,255.91,256.11,255.91,256.11,6429.0,253.0812,253.279,253.0812,253.279,6429.0
2024-02-22 12:40:00,256.19,256.24,256.05,256.24,2661.0,253.3581,253.4075,253.2196,253.4075,2661.0
2024-02-22 12:45:00,256.31,256.38,256.16,256.16,3749.0,253.4768,253.546,253.3284,253.3284,3749.0
2024-02-22 12:50:00,256.17,256.23,256.07,256.23,4712.0,253.3383,253.3977,253.2394,253.3977,4712.0
2024-02-22 12:55:00,256.32,256.64,256.25,256.56,1412.0,253.4867,253.8031,253.4174,253.724,1412.0
2024-02-22 13:00:00,256.65,256.71,256.53,256.71,2371.0,253.813,253.8723,253.6943,253.8723,2371.0
2024-02-22 13:05:00,256.6,256.68,256.5,256.53,3672.0,253.7636,253.8427,253.6647,253.6943,3672.0
2024-02-22 13:10:00,256.53,256.53,256.3,256.49,3228.0,253.6943,253.6943,253.4669,253.6548,3228.0
2024-02-22 13:15:00,256.44,256.8,256.43,256.75,1400.0,253.6053,253.9613,253.5954,253.9119,1400.0
2024-02-22 13:20:00,256.76,256.85,256.76,256.85,700.0,253.9218,254.0108,253.9218,254.0108,700.0
2024-02-22 13:25:00,256.85,257.06,256.85,256.94,1200.0,254.0108,254.2185,254.0108,254.0998,1200.0
2024-02-22 13:30:00,257.14,257.21,256.99,257.1,3470.0,254.2976,254.3668,254.1492,254.258,3470.0
2024-02-22 13:35:00,256.99,257.22,256.99,257.16,1990.0,254.1492,254.3767,254.1492,254.3174,1990.0
2024-02-22 13:40:00,257.22,257.22,257.19,257.19,300.0,254.3767,254.3767,254.347,254.347,300.0
2024-02-22 13:45:00,257.17,257.17,256.99,257.07,1854.0,254.3273,254.3273,254.1492,254.2284,1854.0
2024-02-22 13:50:00,257.07,257.12,256.68,256.69,4026.0,254.2284,254.2778,253.8427,253.8526,4026.0
2024-02-22 13:55:00,256.71,256.81,256.7,256.72,4461.0,253.8723,253.9712,253.8625,253.8822,4461.0
2024-02-22 14:00:00,256.73,256.78,256.55,256.56,4578.0,253.8921,253.9416,253.7141,253.724,4578.0
2024-02-22 14:05:00,256.57,256.79,256.47,256.73,4974.0,253.7339,253.9515,253.635,253.8921,4974.0
2024-02-22 14:10:00,256.75,256.78,256.47,256.56,8586.0,253.9119,253.9416,253.635,253.724,8586.0
2024-02-22 14:15:00,256.52,256.69,256.27,256.28,9710.0,253.6844,253.8526,253.4372,253.4471,9710.0
2024-02-22 14:20:00,256.27,256.68,256.26,256.61,5521.0,253.4372,253.8427,253.4273,253.7734,5521.0
2024-02-22 14:25:00,256.63,256.67,256.52,256.62,4461.0,253.7932,253.8328,253.6844,253.7833,4461.0
2024-02-22 14:30:00,256.61,256.61,256.3,256.49,4041.0,253.7734,253.7734,253.4669,253.6548,4041.0
2024-02-22 14:35:00,256.48,256.66,256.48,256.48,4813.0,253.6449,253.8229,253.6449,253.6449,4813.0
2024-02-22 14:40:00,256.48,256.5,256.36,256.5,1872.0,253.6449,253.6647,253.5262,253.6647,1872.0
2024-02-22 14:45:00,256.59,256.59,256.39,256.42,2142.0,253.7537,253.7537,253.5559,253.5855,2142.0
2024-02-22 14:50:00,256.37,256.37,256.2,256.3,3870.0,253.5361,253.5361,253.368,253.4669,3870.0
2024-02-22 14:55:00,256.31,256.37,256.04,256.1,5824.0,253.4768,253.5361,253.2098,253.2691,5824.0
2024-02-22 15:00:00,256.06,256.28,256.02,256.25,3700.0,253.2295,253.4471,253.19,253.4174,3700.0
2024-02-22 15:05:00,256.22,256.23,255.94,256.02,4725.0,253.3878,253.3977,253.1109,253.19,4725.0
2024-02-22 15:10:00,255.94,256.31,255.87,256.31,3959.0,253.1109,253.4768,253.0416,253.4768,3959.0
2024-02-22 15:15:00,256.32,256.51,256.32,256.43,5451.0,253.4867,253.6746,253.4867,253.5954,5451.0
2024-02-22 15:20:00,256.43,256.44,256.32,256.32,2231.0,253.5954,253.6053,253.4867,253.4867,2231.0
2024-02-22 15:25:00,256.46,256.63,256.42,256.44,4979.0,253.6251,253.7932,253.5855,253.6053,4979.0
2024-02-22 15:30:00,256.49,256.52,256.11,256.28,5527.0,253.6548,253.6844,253.279,253.4471,5527.0
2024-02-22 15:35:00,256.21,256.47,256.21,256.42,3472.0,253.3779,253.635,253.3779,253.5855,3472.0
2024-02-22 15:40:00,256.46,256.78,256.46,256.71,1771.0,253.6251,253.9416,253.6251,253.8723,1771.0
2024-02-22 15:45:00,256.66,256.77,256.61,256.63,4064.0,253.8229,253.9317,253.7734,253.7932,4064.0
2024-02-22 15:50:00,256.6,256.72,256.39,256.72,9953.0,253.7636,253.8822,253.5559,253.8822,9953.0
2024-02-22 15:55:00,256.8,257.11,256.77,256.94,45368.0,253.9613,254.2679,253.9317,254.0998,45368.0
2024-02-23 09:30:00,257.92,257.92,257.47,257.48,5385.0,255.069,255.069,254.6239,254.6338,5385.0
2024-02-23 09:35:00,257.21,257.81,257.21,257.63,725.0,254.3668,254.9602,254.3668,254.7822,725.0
2024-02-23 09:40:00,257.5,257.81,257.3,257.45,3121.0,254.6536,254.9602,254.4558,254.6042,3121.0
2024-02-23 09:45:00,257.68,257.87,257.47,257.67,1607.0,254.8316,255.0195,254.6239,254.8217,1607.0
2024-02-23 09:50:00,257.58,257.59,257.36,257.57,1400.0,254.7327,254.7426,254.5152,254.7228,1400.0
2024-02-23 09:55:00,257.56,257.63,256.49,257.38,4355.0,254.7129,254.7822,253.6548,254.5349,4355.0
2024-02-23 10:00:00,257.42,257.45,256.32,256.39,4756.0,254.5745,254.6042,253.4867,253.5559,4756.0
2024-02-23 10:05:00,256.39,256.64,256.39,256.42,10214.0,253.5559,253.8031,253.5559,253.5855,10214.0
2024-02-23 10:10:00,256.33,256.48,255.95,256.26,3943.0,253.4965,253.6449,253.1207,253.4273,3943.0
2024-02-23 10:15:00,256.33,256.33,256.08,256.27,1602.0,253.4965,253.4965,253.2493,253.4372,1602.0
2024-02-23 10:20:00,256.27,256.52,256.27,256.43,1991.0,253.4372,253.6844,253.4372,253.5954,1991.0
2024-02-23 10:25:00,256.49,256.54,256.33,256.47,1600.0,253.6548,253.7042,253.4965,253.635,1600.0
2024-02-23 10:30:00,256.39,256.72,256.39,256.5,842.0,253.5559,253.8822,253.5559,253.6647,842.0
2024-02-23 10:35:00,256.59,256.82,256.59,256.75,1018.0,253.7537,253.9811,253.7537,253.9119,1018.0
2024-02-23 10:40:00,256.66,256.69,256.64,256.66,700.0,253.8229,253.8526,253.8031,253.8229,700.0
2024-02-23 10:45:00,256.64,256.68,256.49,256.49,600.0,253.8031,253.8427,253.6548,253.6548,600.0
2024-02-23 10:50:00,256.52,256.56,256.2,256.31,1230.0,253.6844,253.724,253.368,253.4768,1230.0
2024-02-23 10:55:00,256.21,256.45,256.18,256.34,1800.0,253.3779,253.6152,253.3482,253.5064,1800.0
2024-02-23 11:00:00,256.4,256.4,256.04,256.05,1600.0,253.5658,253.5658,253.2098,253.2196,1600.0
2024-02-23 11:05:00,255.99,256.08,255.89,255.95,4817.0,253.1603,253.2493,253.0614,253.1207,4817.0
2024-02-23 11:10:00,255.78,255.8,255.68,255.8,1402.0,252.9526,252.9724,252.8537,252.9724,1402.0
2024-02-23 11:15:00,255.85,256.12,255.85,255.99,2563.0,253.0219,253.2889,253.0219,253.1603,2563.0
2024-02-23 11:20:00,256.01,256.38,256.01,256.31,1756.0,253.1801,253.546,253.1801,253.4768,1756.0
2024-02-23 11:25:00,256.51,256.73,256.51,256.73,1000.0,253.6746,253.8921,253.6746,253.8921,1000.0
2024-02-23 11:30:00,256.62,256.62,256.44,256.54,1472.0,253.7833,253.7833,253.6053,253.7042,1472.0
2024-02-23 11:35:00,256.53,256.79,256.53,256.79,600.0,253.6943,253.9515,253.6943,253.9515,600.0
2024-02-23 11:40:00,256.87,256.87,256.73,256.82,2644.0,254.0306,254.0306,253.8921,253.9811,2644.0
2024-02-23 11:45:00,256.81,257.07,256.81,257.01,1326.0,253.9712,254.2284,253.9712,254.169,1326.0
2024-02-23 11:50:00,256.95,256.97,256.71,256.85,3987.0,254.1097,254.1295,253.8723,254.0108,3987.0
2024-02-23 11:55:00,256.93,256.93,256.71,256.71,4701.0,254.0899,254.0899,253.8723,253.8723,4701.0
2024-02-23 12:00:00,256.83,257.29,256.83,257.18,1100.0,253.991,254.4459,253.991,254.3371,1100.0
2024-02-23 12:05:00,257.2,257.28,257.11,257.28,1000.0,254.3569,254.436,254.2679,254.436,1000.0
2024-02-23 12:10:00,257.2,257.31,257.14,257.31,1563.0,254.3569,254.4657,254.2976,254.4657,1563.0
2024-02-23 12:15:00,257.3,257.3,257.07,257.3,2832.0,254.4558,254.4558,254.2284,254.4558,2832.0
2024-02-23 12:20:00,257.45,257.45,257.27,257.32,2495.0,254.6042,254.6042,254.4262,254.4756,2495.0
2024-02-23 12:25:00,257.28,257.29,257.14,257.27,1213.0,254.436,254.4459,254.2976,254.4262,1213.0
2024-02-23 12:30:00,257.27,257.34,257.14,257.26,1005.0,254.4262,254.4954,254.2976,254.4163,1005.0
2024-02-23 12:35:00,257.2,257.2,257.05,257.12,1253.0,254.3569,254.3569,254.2086,254.2778,1253.0
2024-02-23 12:40:00,257.12,257.14,256.97,257.14,2495.0,254.2778,254.2976,254.1295,254.2976,2495.0
2024-02-23 12:45:00,257.11,257.36,257.1,257.36,1855.0,254.2679,254.5152,254.258,254.5152,1855.0
2024-02-23 12:50:00,257.32,257.36,257.24,257.35,1175.0,254.4756,254.5152,254.3965,254.5053,1175.0
2024-02-23 12:55:00,257.41,257.41,257.08,257.23,1670.0,254.5646,254.5646,254.2383,254.3866,1670.0
2024-02-23 13:00:00,257.25,257.25,257.25,257.25,100.0,254.4064,254.4064,254.4064,254.4064,100.0
2024-02-23 13:05:00,257.15,257.3,257.12,257.28,889.0,254.3075,254.4558,254.2778,254.436,889.0
2024-02-23 13:10:00,257.31,257.37,257.23,257.36,1681.0,254.4657,254.525,254.3866,254.5152,1681.0
2024-02-23 13:15:00,257.31,257.4,257.23,257.4,1353.0,254.4657,254.5547,254.3866,254.5547,1353.0
2024-02-23 13:20:00,257.41,257.55,257.4,257.55,4456.0,254.5646,254.7031,254.5547,254.7031,4456.0
2024-02-23 13:25:00,257.63,257.63,257.37,257.38,1000.0,254.7822,254.7822,254.525,254.5349,1000.0
2024-02-23 13:30:00,257.43,257.55,257.36,257.5,2049.0,254.5844,254.7031,254.5152,254.6536,2049.0
2024-02-23 13:35:00,257.52,257.7,257.52,257.6,2547.0,254.6734,254.8514,254.6734,254.7525,2547.0
2024-02-23 13:40:00,257.68,257.69,257.44,257.44,1442.0,254.8316,254.8415,254.5943,254.5943,1442.0
2024-02-23 13:45:00,257.54,257.69,257.54,257.6,11588.0,254.6932,254.8415,254.6932,254.7525,11588.0
2024-02-23 13:50:00,257.55,257.55,257.37,257.51,1962.0,254.7031,254.7031,254.525,254.6635,1962.0
2024-02-23 13:55:00,257.48,257.64,257.38,257.43,3800.0,254.6338,254.7921,254.5349,254.5844,3800.0
2024-02-23 14:00:00,257.36,257.36,256.74,256.76,1543.0,254.5152,254.5152,253.902,253.9218,1543.0
2024-02-23 14:05:00,256.86,257.07,256.81,257.02,1493.0,254.0207,254.2284,253.9712,254.1789,1493.0
2024-02-23 14:10:00,256.84,256.92,256.8,256.8,1907.0,254.0009,254.08,253.9613,253.9613,1907.0
2024-02-23 14:15:00,256.76,256.87,256.72,256.74,2542.0,253.9218,254.0306,253.8822,253.902,2542.0
2024-02-23 14:20:00,256.8,256.91,256.34,256.42,4041.0,253.9613,254.0701,253.5064,253.5855,4041.0
2024-02-23 14:25:00,256.55,256.71,256.5,256.71,2400.0,253.7141,253.8723,253.6647,253.8723,2400.0
2024-02-23 14:30:00,256.72,256.84,256.64,256.67,3179.0,253.8822,254.0009,253.8031,253.8328,3179.0
2024-02-23 14:35:00,256.67,256.9,256.62,256.84,1745.0,253.8328,254.0602,253.7833,254.0009,1745.0
2024-02-23 14:40:00,256.85,257.09,256.85,257.09,1234.0,254.0108,254.2481,254.0108,254.2481,1234.0
2024-02-23 14:45:00,257.0,257.0,256.88,256.88,2124.0,254.1591,254.1591,254.0405,254.0405,2124.0
2024-02-23 14:50:00,256.88,257.02,256.77,257.02,5143.0,254.0405,254.1789,253.9317,254.1789,5143.0
2024-02-23 14:55:00,257.02,257.05,256.92,257.03,3531.0,254.1789,254.2086,254.08,254.1888,3531.0
2024-02-23 15:00:00,257.06,257.09,256.96,257.0,1525.0,254.2185,254.2481,254.1196,254.1591,1525.0
2024-02-23 15:05:00,256.96,257.03,256.86,257.03,21271.0,254.1196,254.1888,254.0207,254.1888,21271.0
2024-02-23 15:10:00,257.04,257.05,256.67,256.73,7981.0,254.1987,254.2086,253.8328,253.8921,7981.0
2024-02-23 15:15:00,256.74,257.04,256.74,257.01,8637.0,253.902,254.1987,253.902,254.169,8637.0
2024-02-23 15:20:00,256.96,257.04,256.82,256.92,8127.0,254.1196,254.1987,253.9811,254.08,8127.0
2024-02-23 15:25:00,256.93,256.93,256.78,256.84,3730.0,254.0899,254.0899,253.9416,254.0009,3730.0
2024-02-23 15:30:00,256.83,256.93,256.78,256.84,7634.0,253.991,254.0899,253.9416,254.0009,7634.0
2024-02-23 15:35:00,256.81,256.87,256.63,256.63,6541.0,253.9712,254.0306,253.7932,253.7932,6541.0
2024-02-23 15:40:00,256.67,256.67,256.25,256.32,12465.0,253.8328,253.8328,253.4174,253.4867,12465.0
2024-02-23 15:45:00,256.31,257.04,256.21,257.0,12473.0,253.4768,254.1987,253.3779,254.1591,12473.0
2024-02-23 15:50:00,257.05,257.26,257.04,257.11,18151.0,254.2086,254.4163,254.1987,254.2679,18151.0
2024-02-23 15:55:00,257.12,257.42,257.09,257.27,49498.0,254.2778,254.5745,254.2481,254.4262,49498.0
2024-02-26 09:30:00,257.83,259.51,257.53,259.49,10550.0,254.98,256.6414,254.6833,256.6216,10550.0
2024-02-26 09:35:00,259.44,259.49,258.91,258.92,2850.0,256.5722,256.6216,256.048,256.0579,2850.0
2024-02-26 09:40:00,259.01,259.02,258.39,258.51,1903.0,256.1469,256.1568,255.5338,255.6524,1903.0
2024-02-26 09:45:00,258.52,258.96,258.38,258.47,5269.0,255.6623,256.0975,255.5239,255.6129,5269.0
2024-02-26 09:50:00,258.45,258.93,258.3,258.75,4199.0,255.5931,256.0678,255.4448,255.8898,4199.0
2024-02-26 09:55:00,258.52,259.69,258.49,259.61,4439.0,255.6623,256.8194,255.6327,256.7403,4439.0
2024-02-26 10:00:00,259.3,259.36,258.91,258.91,6801.0,256.4337,256.4931,256.048,256.048,6801.0
2024-02-26 10:05:00,258.97,259.5,258.95,259.5,2062.0,256.1074,256.6315,256.0876,256.6315,2062.0
2024-02-26 10:10:00,259.5,259.5,259.18,259.23,1821.0,256.6315,256.6315,256.315,256.3645,1821.0
2024-02-26 10:15:00,259.26,259.26,258.65,258.65,3916.0,256.3942,256.3942,255.7909,255.7909,3916.0
2024-02-26 10:20:00,258.78,259.02,258.78,259.01,1802.0,255.9195,256.1568,255.9195,256.1469,1802.0
2024-02-26 10:25:00,259.11,259.37,259.11,259.32,3137.0,256.2458,256.5029,256.2458,256.4535,3137.0
2024-02-26 10:30:00,259.37,259.74,259.25,259.74,3734.0,256.5029,256.8689,256.3843,256.8689,3734.0
2024-02-26 10:35:00,259.92,260.11,259.71,259.71,4085.0,257.0469,257.2348,256.8392,256.8392,4085.0
2024-02-26 10:40:00,259.72,259.73,259.57,259.62,3278.0,256.8491,256.859,256.7007,256.7502,3278.0
2024-02-26 10:45:00,259.63,259.63,259.22,259.23,2791.0,256.7601,256.7601,256.3546,256.3645,2791.0
2024-02-26 10:50:00,259.22,259.4,259.06,259.32,2385.0,256.3546,256.5326,256.1964,256.4535,2385.0
2024-02-26 10:55:00,259.18,259.27,259.08,259.13,4005.0,256.315,256.404,256.2161,256.2656,4005.0
2024-02-26 11:00:00,259.25,259.28,259.0,259.04,2904.0,256.3843,256.4139,256.137,256.1766,2904.0
2024-02-26 11:05:00,258.99,259.13,258.87,259.13,2737.0,256.1271,256.2656,256.0085,256.2656,2737.0
2024-02-26 11:10:00,259.18,259.27,259.04,259.27,2319.0,256.315,256.404,256.1766,256.404,2319.0
2024-02-26 11:15:00,259.15,259.3,259.11,259.18,1180.0,256.2854,256.4337,256.2458,256.315,1180.0
2024-02-26 11:20:00,259.11,259.11,258.89,258.89,2976.0,256.2458,256.2458,256.0282,256.0282,2976.0
2024-02-26 11:25:00,258.88,258.93,258.73,258.87,2842.0,256.0184,256.0678,255.87,256.0085,2842.0
2024-02-26 11:30:00,258.74,258.89,258.7,258.8,450.0,255.8799,256.0282,255.8403,255.9392,450.0
2024-02-26 11:35:00,258.7,258.85,258.62,258.85,2843.0,255.8403,255.9887,255.7612,255.9887,2843.0
2024-02-26 11:40:00,258.91,259.33,258.91,259.14,6156.0,256.048,256.4634,256.048,256.2755,6156.0
2024-02-26 11:45:00,259.25,259.86,259.24,259.66,13518.0,256.3843,256.9875,256.3744,256.7897,13518.0
2024-02-26 11:50:00,259.8,259.9,259.78,259.79,1373.0,256.9282,257.0271,256.9084,256.9183,1373.0
2024-02-26 11:55:00,259.92,260.09,259.86,260.0,6010.0,257.0469,257.215,256.9875,257.126,6010.0
2024-02-26 12:00:00,260.0,260.38,259.84,260.38,12655.0,257.126,257.5018,256.9677,257.5018,12655.0
2024-02-26 12:05:00,260.28,260.28,260.16,260.2,2555.0,257.4029,257.4029,257.2842,257.3238,2555.0
2024-02-26 12:10:00,260.15,260.15,260.0,260.01,1364.0,257.2743,257.2743,257.126,257.1359,1364.0
2024-02-26 12:15:00,259.99,260.05,259.85,260.05,5953.0,257.1161,257.1754,256.9776,257.1754,5953.0
2024-02-26 12:20:00,260.01,260.55,260.01,260.54,2868.0,257.1359,257.6699,257.1359,257.66,2868.0
2024-02-26 12:25:00,260.49,260.49,260.27,260.35,2442.0,257.6106,257.6106,257.393,257.4721,2442.0
2024-02-26 12:30:00,260.48,260.49,260.29,260.32,1343.0,257.6007,257.6106,257.4128,257.4424,1343.0
2024-02-26 12:35:00,260.4,260.4,260.08,260.08,2613.0,257.5216,257.5216,257.2051,257.2051,2613.0
2024-02-26 12:40:00,260.16,260.17,259.98,260.15,5381.0,257.2842,257.2941,257.1062,257.2743,5381.0
2024-02-26 12:45:00,260.14,260.36,260.14,260.3,1436.0,257.2644,257.482,257.2644,257.4227,1436.0
2024-02-26 12:50:00,260.27,260.45,260.24,260.44,4306.0,257.393,257.571,257.3633,257.5611,4306.0
2024-02-26 12:55:00,260.48,260.6,260.44,260.6,1799.0,257.6007,257.7193,257.5611,257.7193,1799.0
2024-02-26 13:00:00,260.54,260.62,260.39,260.62,2360.0,257.66,257.7391,257.5117,257.7391,2360.0
2024-02-26 13:05:00,260.67,260.67,260.5,260.56,2025.0,257.7886,257.7886,257.6204,257.6798,2025.0
2024-02-26 13:10:00,260.54,260.81,260.5,260.81,1403.0,257.66,257.927,257.6204,257.927,1403.0
2024-02-26 13:15:00,260.84,260.93,260.67,260.67,3168.0,257.9567,258.0457,257.7886,257.7886,3168.0
2024-02-26 13:20:00,260.68,260.72,260.59,260.59,2652.0,257.7985,257.838,257.7095,257.7095,2652.0
2024-02-26 13:25:00,260.54,260.54,260.21,260.35,1704.0,257.66,257.66,257.3337,257.4721,1704.0
2024-02-26 13:30:00,260.28,260.28,260.1,260.19,3025.0,257.4029,257.4029,257.2249,257.3139,3025.0
2024-02-26 13:35:00,260.2,260.2,260.05,260.11,1000.0,257.3238,257.3238,257.1754,257.2348,1000.0
2024-02-26 13:40:00,260.27,260.55,260.21,260.55,2189.0,257.393,257.6699,257.3337,257.6699,2189.0
2024-02-26 13:45:00,260.61,260.7,260.48,260.54,3109.0,257.7292,257.8182,257.6007,257.66,3109.0
2024-02-26 13:50:00,260.54,260.78,260.53,260.78,4061.0,257.66,257.8974,257.6501,257.8974,4061.0
2024-02-26 13:55:00,260.77,260.91,260.77,260.9,4324.0,257.8875,258.0259,257.8875,258.016,4324.0
2024-02-26 14:00:00,260.97,260.98,260.84,260.84,2365.0,258.0853,258.0951,257.9567,257.9567,2365.0
2024-02-26 14:05:00,260.95,261.04,260.74,260.82,7567.0,258.0655,258.1545,257.8578,257.9369,7567.0
2024-02-26 14:10:00,260.8,260.93,260.58,260.93,7044.0,257.9171,258.0457,257.6996,258.0457,7044.0
2024-02-26 14:15:00,260.99,261.05,260.93,261.0,1507.0,258.105,258.1644,258.0457,258.1149,1507.0
2024-02-26 14:20:00,261.0,261.21,260.91,261.21,2856.0,258.1149,258.3226,258.0259,258.3226,2856.0
2024-02-26 14:25:00,261.29,261.42,261.22,261.41,1664.0,258.4017,258.5303,258.3325,258.5204,1664.0
2024-02-26 14:30:00,261.35,261.35,261.12,261.23,2351.0,258.4611,258.4611,258.2336,258.3424,2351.0
2024-02-26 14:35:00,261.29,261.29,261.0,261.06,3241.0,258.4017,258.4017,258.1149,258.1743,3241.0
2024-02-26 14:40:00,261.05,261.19,260.96,261.16,3344.0,258.1644,258.3028,258.0754,258.2732,3344.0
2024-02-26 14:45:00,261.13,261.13,260.78,260.78,3570.0,258.2435,258.2435,257.8974,257.8974,3570.0
2024-02-26 14:50:00,260.84,260.89,260.57,260.57,3890.0,257.9567,258.0061,257.6897,257.6897,3890.0
2024-02-26 14:55:00,260.58,261.13,260.58,260.99,9104.0,257.6996,258.2435,257.6996,258.105,9104.0
2024-02-26 15:00:00,260.93,261.11,260.91,260.92,2896.0,258.0457,258.2237,258.0259,258.0358,2896.0
2024-02-26 15:05:00,260.86,261.1,260.86,261.1,2806.0,257.9765,258.2138,257.9765,258.2138,2806.0
2024-02-26 15:10:00,261.15,261.21,260.96,261.14,3544.0,258.2633,258.3226,258.0754,258.2534,3544.0
2024-02-26 15:15:00,261.09,261.14,260.93,260.95,3666.0,258.2039,258.2534,258.0457,258.0655,3666.0
2024-02-26 15:20:00,260.97,261.28,260.97,261.11,4378.0,258.0853,258.3918,258.0853,258.2237,4378.0
2024-02-26 15:25:00,261.15,261.15,260.86,261.02,2575.0,258.2633,258.2633,257.9765,258.1347,2575.0
2024-02-26 15:30:00,261.0,261.0,260.7,260.75,4469.0,258.1149,258.1149,257.8182,257.8677,4469.0
2024-02-26 15:35:00,260.75,260.84,260.63,260.83,6354.0,257.8677,257.9567,257.749,257.9468,6354.0
2024-02-26 15:40:00,260.84,260.98,260.76,260.98,9571.0,257.9567,258.0951,257.8776,258.0951,9571.0
2024-02-26 15:45:00,260.98,261.23,260.94,261.17,15466.0,258.0951,258.3424,258.0556,258.283,15466.0
2024-02-26 15:50:00,261.39,261.39,261.03,261.18,12677.0,258.5006,258.5006,258.1446,258.2929,12677.0
2024-02-26 15:55:00,261.18,261.45,260.83,261.11,83186.0,258.2929,258.5599,257.9468,258.2237,83186.0
2024-02-27 09:30:00,261.82,262.28,261.37,261.41,4594.0,258.9259,259.3808,258.4808,258.5204,4594.0
2024-02-27 09:35:00,261.5,261.76,261.32,261.6,4219.0,258.6094,258.8665,258.4314,258.7083,4219.0
2024-02-27 09:40:00,261.5,261.81,261.48,261.52,1002.0,258.6094,258.916,258.5896,258.6292,1002.0
2024-02-27 09:45:00,261.62,262.09,261.62,262.05,2125.0,258.7281,259.1929,258.7281,259.1533,2125.0
2024-02-27 09:50:00,262.06,262.55,262.06,262.38,1914.0,259.1632,259.6478,259.1632,259.4797,1914.0
2024-02-27 09:55:00,262.43,262.62,262.3,262.39,4785.0,259.5291,259.717,259.4006,259.4896,4785.0
2024-02-27 10:00:00,262.2,262.65,262.18,262.4,2849.0,259.3017,259.7467,259.2819,259.4994,2849.0
2024-02-27 10:05:00,262.31,262.34,261.92,261.92,3092.0,259.4104,259.4401,259.0248,259.0248,3092.0
2024-02-27 10:10:00,261.93,262.09,261.79,262.09,1115.0,259.0346,259.1929,258.8962,259.1929,1115.0
2024-02-27 10:15:00,261.96,262.31,261.75,262.27,2800.0,259.0643,259.4104,258.8566,259.3709,2800.0
2024-02-27 10:20:00,262.16,262.25,261.97,261.99,1891.0,259.2621,259.3511,259.0742,259.094,1891.0
2024-02-27 10:25:00,261.97,262.46,261.92,262.42,3021.0,259.0742,259.5588,259.0248,259.5192,3021.0
2024-02-27 10:30:00,262.5,262.5,262.03,262.07,1224.0,259.5983,259.5983,259.1335,259.1731,1224.0
2024-02-27 10:35:00,262.06,262.11,261.56,261.59,2808.0,259.1632,259.2127,258.6687,258.6984,2808.0
2024-02-27 10:40:00,261.65,261.65,261.39,261.4,1500.0,258.7577,258.7577,258.5006,258.5105,1500.0
2024-02-27 10:45:00,261.29,261.49,261.29,261.4,1703.0,258.4017,258.5995,258.4017,258.5105,1703.0
2024-02-27 10:50:00,261.7,261.77,261.62,261.7,1248.0,258.8072,258.8764,258.7281,258.8072,1248.0
2024-02-27 10:55:00,261.73,261.86,261.7,261.86,1886.0,258.8369,258.9654,258.8072,258.9654,1886.0
2024-02-27 11:00:00,261.82,262.25,261.82,262.18,2627.0,258.9259,259.3511,258.9259,259.2819,2627.0
2024-02-27 11:05:00,262.1,262.13,261.96,262.07,3062.0,259.2028,259.2324,259.0643,259.1731,3062.0
2024-02-27 11:10:00,262.06,262.33,261.92,262.33,4595.0,259.1632,259.4302,259.0248,259.4302,4595.0
2024-02-27 11:15:00,262.35,262.35,262.02,262.14,3716.0,259.45,259.45,259.1236,259.2423,3716.0
2024-02-27 11:20:00,262.11,262.2,262.06,262.06,1506.0,259.2127,259.3017,259.1632,259.1632,1506.0
2024-02-27 11:25:00,262.06,262.06,261.72,261.77,5625.0,259.1632,259.1632,258.827,258.8764,5625.0
2024-02-27 11:30:00,261.75,262.01,261.75,262.01,3251.0,258.8566,259.1138,258.8566,259.1138,3251.0
2024-02-27 11:35:00,262.0,262.01,261.75,261.92,3008.0,259.1039,259.1138,258.8566,259.0248,3008.0
2024-02-27 11:40:00,261.86,261.97,261.74,261.97,921.0,258.9654,259.0742,258.8467,259.0742,921.0
2024-02-27 11:45:00,261.98,262.13,261.98,262.13,1804.0,259.0841,259.2324,259.0841,259.2324,1804.0
2024-02-27 11:50:00,262.16,262.27,261.71,261.79,4113.0,259.2621,259.3709,258.8171,258.8962,4113.0
2024-02-27 11:55:00,261.72,261.8,261.62,261.67,1009.0,258.827,258.9061,258.7281,258.7775,1009.0
2024-02-27 12:00:00,261.77,261.78,261.76,261.77,500.0,258.8764,258.8863,258.8665,258.8764,500.0
2024-02-27 12:05:00,261.54,261.61,261.43,261.48,1314.0,258.649,258.7182,258.5402,258.5896,1314.0
2024-02-27 12:10:00,261.43,261.64,261.43,261.64,1940.0,258.5402,258.7478,258.5402,258.7478,1940.0
2024-02-27 12:15:00,261.7,261.77,261.7,261.71,3726.0,258.8072,258.8764,258.8072,258.8171,3726.0
2024-02-27 12:20:00,261.76,261.89,261.68,261.68,2504.0,258.8665,258.9951,258.7874,258.7874,2504.0
2024-02-27 12:25:00,261.74,262.04,261.74,262.04,888.0,258.8467,259.1434,258.8467,259.1434,888.0
2024-02-27 12:30:00,261.97,262.16,261.96,262.16,1428.0,259.0742,259.2621,259.0643,259.2621,1428.0
2024-02-27 12:35:00,262.12,262.12,261.88,261.95,6077.0,259.2225,259.2225,258.9852,259.0544,6077.0
2024-02-27 12:40:00,261.94,262.14,261.93,261.99,2200.0,259.0445,259.2423,259.0346,259.094,2200.0
2024-02-27 12:45:00,261.98,262.11,261.92,262.08,3855.0,259.0841,259.2127,259.0248,259.183,3855.0
2024-02-27 12:50:00,262.09,262.1,261.95,261.97,3100.0,259.1929,259.2028,259.0544,259.0742,3100.0
2024-02-27 12:55:00,261.97,262.07,261.52,261.6,14476.0,259.0742,259.1731,258.6292,258.7083,14476.0
2024-02-27 13:00:00,261.64,261.91,261.54,261.76,3067.0,258.7478,259.0149,258.649,258.8665,3067.0
2024-02-27 13:05:00,261.96,262.13,261.95,262.08,3044.0,259.0643,259.2324,259.0544,259.183,3044.0
2024-02-27 13:10:00,262.0,262.01,261.97,261.98,915.0,259.1039,259.1138,259.0742,259.0841,915.0
2024-02-27 13:15:00,262.08,262.2,262.06,262.17,3611.0,259.183,259.3017,259.1632,259.272,3611.0
2024-02-27 13:20:00,262.06,262.22,261.97,262.22,2293.0,259.1632,259.3214,259.0742,259.3214,2293.0
2024-02-27 13:25:00,262.09,262.12,261.97,262.0,1510.0,259.1929,259.2225,259.0742,259.1039,1510.0
2024-02-27 13:30:00,262.03,262.15,261.96,262.03,3510.0,259.1335,259.2522,259.0643,259.1335,3510.0
2024-02-27 13:35:00,261.98,262.05,261.86,262.04,1652.0,259.0841,259.1533,258.9654,259.1434,1652.0
2024-02-27 13:40:00,261.99,262.13,261.98,262.06,3500.0,259.094,259.2324,259.0841,259.1632,3500.0
2024-02-27 13:45:00,261.99,262.17,261.92,262.17,10434.0,259.094,259.272,259.0248,259.272,10434.0
2024-02-27 13:50:00,262.2,262.2,262.0,262.0,700.0,259.3017,259.3017,259.1039,259.1039,700.0
2024-02-27 13:55:00,262.05,262.1,262.02,262.02,3141.0,259.1533,259.2028,259.1236,259.1236,3141.0
2024-02-27 14:00:00,262.11,262.11,262.07,262.1,589.0,259.2127,259.2127,259.1731,259.2028,589.0
2024-02-27 14:05:00,262.1,262.37,262.1,262.24,1707.0,259.2028,259.4698,259.2028,259.3412,1707.0
2024-02-27 14:10:00,262.23,262.26,262.1,262.26,1222.0,259.3313,259.361,259.2028,259.361,1222.0
2024-02-27 14:15:00,262.38,262.38,262.29,262.36,1092.0,259.4797,259.4797,259.3907,259.4599,1092.0
2024-02-27 14:20:00,262.3,262.49,262.12,262.49,2309.0,259.4006,259.5885,259.2225,259.5885,2309.0
2024-02-27 14:25:00,262.51,262.52,262.36,262.42,900.0,259.6082,259.6181,259.4599,259.5192,900.0
2024-02-27 14:30:00,262.44,262.74,262.44,262.74,2138.0,259.539,259.8357,259.539,259.8357,2138.0
2024-02-27 14:35:00,262.73,262.81,262.62,262.7,3521.0,259.8258,259.9049,259.717,259.7961,3521.0
2024-02-27 14:40:00,262.57,262.64,262.56,262.62,1602.0,259.6676,259.7368,259.6577,259.717,1602.0
2024-02-27 14:45:00,262.6,262.66,262.28,262.31,4390.0,259.6972,259.7566,259.3808,259.4104,4390.0
2024-02-27 14:50:00,262.3,262.53,262.3,262.53,1765.0,259.4006,259.628,259.4006,259.628,1765.0
2024-02-27 14:55:00,262.63,262.77,262.58,262.67,1622.0,259.7269,259.8654,259.6775,259.7665,1622.0
2024-02-27 15:00:00,262.58,262.71,262.58,262.65,1180.0,259.6775,259.806,259.6775,259.7467,1180.0
2024-02-27 15:05:00,262.63,262.63,262.5,262.5,1300.0,259.7269,259.7269,259.5983,259.5983,1300.0
2024-02-27 15:10:00,262.57,262.58,262.54,262.54,1723.0,259.6676,259.6775,259.6379,259.6379,1723.0
2024-02-27 15:15:00,262.49,262.65,262.44,262.55,3093.0,259.5885,259.7467,259.539,259.6478,3093.0
2024-02-27 15:20:00,262.57,262.6,262.4,262.57,3790.0,259.6676,259.6972,259.4994,259.6676,3790.0
2024-02-27 15:25:00,262.63,262.81,262.63,262.76,1253.0,259.7269,259.9049,259.7269,259.8555,1253.0
2024-02-27 15:30:00,262.68,262.78,262.56,262.63,5922.0,259.7764,259.8752,259.6577,259.7269,5922.0
2024-02-27 15:35:00,262.62,262.62,262.46,262.51,1821.0,259.717,259.717,259.5588,259.6082,1821.0
2024-02-27 15:40:00,262.51,262.81,262.49,262.81,5564.0,259.6082,259.9049,259.5885,259.9049,5564.0
2024-02-27 15:45:00,262.77,262.83,262.57,262.67,10698.0,259.8654,259.9247,259.6676,259.7665,10698.0
2024-02-27 15:50:00,262.72,262.86,262.6,262.86,10862.0,259.8159,259.9544,259.6972,259.9544,10862.0
2024-02-27 15:55:00,262.86,263.68,262.83,263.54,72560.0,259.9544,260.7653,259.9247,260.6268,72560.0
2024-02-28 09:30:00,263.36,263.88,263.36,263.88,2972.0,260.4488,260.9631,260.4488,260.9631,2972.0
2024-02-28 09:35:00,263.42,263.95,263.42,263.95,1079.0,260.5082,261.0323,260.5082,261.0323,1079.0
2024-02-28 09:40:00,264.14,264.19,263.82,264.0,4967.0,261.2202,261.2697,260.9038,261.0818,4967.0
2024-02-28 09:45:00,264.0,264.24,263.89,264.2,4281.0,261.0818,261.3191,260.973,261.2796,4281.0
2024-02-28 09:50:00,264.14,264.53,263.89,263.89,2737.0,261.2202,261.6059,260.973,260.973,2737.0
2024-02-28 09:55:00,263.81,264.16,263.81,264.16,860.0,260.8939,261.24,260.8939,261.24,860.0
2024-02-28 10:00:00,264.28,264.47,264.09,264.26,2267.0,261.3587,261.5466,261.1708,261.3389,2267.0
2024-02-28 10:05:00,264.15,264.15,263.85,263.85,1200.0,261.2301,261.2301,260.9334,260.9334,1200.0
2024-02-28 10:10:00,263.83,264.02,263.56,263.62,1738.0,260.9136,261.1015,260.6466,260.706,1738.0
2024-02-28 10:15:00,263.49,263.49,262.78,262.92,10721.0,260.5774,260.5774,259.8752,260.0137,10721.0
2024-02-28 10:20:00,262.85,263.9,262.85,263.9,7307.0,259.9445,260.9829,259.9445,260.9829,7307.0
2024-02-28 10:25:00,264.01,264.15,263.91,263.96,3981.0,261.0917,261.2301,260.9928,261.0422,3981.0
2024-02-28 10:30:00,264.13,264.13,263.96,264.04,2316.0,261.2103,261.2103,261.0422,261.1213,2316.0
2024-02-28 10:35:00,264.12,264.5,264.03,264.45,3782.0,261.2004,261.5762,261.1114,261.5268,3782.0
2024-02-28 10:40:00,264.46,264.51,264.27,264.27,2569.0,261.5367,261.5861,261.3488,261.3488,2569.0
2024-02-28 10:45:00,264.22,264.47,264.22,264.34,4775.0,261.2993,261.5466,261.2993,261.418,4775.0
2024-02-28 10:50:00,264.32,264.37,264.02,264.34,3481.0,261.3982,261.4477,261.1015,261.418,3481.0
2024-02-28 10:55:00,264.35,264.35,264.35,264.35,300.0,261.4279,261.4279,261.4279,261.4279,300.0
2024-02-28 11:00:00,264.44,264.78,264.24,264.76,2969.0,261.5169,261.8531,261.3191,261.8334,2969.0
2024-02-28 11:05:00,264.8,265.1,264.79,264.96,2217.0,261.8729,262.1696,261.863,262.0311,2217.0
2024-02-28 11:10:00,264.77,264.77,263.8,264.06,5325.0,261.8432,261.8432,260.884,261.1411,5325.0
2024-02-28 11:15:00,264.19,264.19,263.97,264.16,3494.0,261.2697,261.2697,261.0521,261.24,3494.0
2024-02-28 11:20:00,264.16,264.42,264.16,264.34,3622.0,261.24,261.4971,261.24,261.418,3622.0
2024-02-28 11:25:00,264.22,264.41,264.05,264.38,4221.0,261.2993,261.4872,261.1312,261.4576,4221.0
2024-02-28 11:30:00,264.45,264.45,264.03,264.09,3921.0,261.5268,261.5268,261.1114,261.1708,3921.0
2024-02-28 11:35:00,264.1,264.27,263.89,264.1,5223.0,261.1807,261.3488,260.973,261.1807,5223.0
2024-02-28 11:40:00,264.1,264.1,263.66,263.67,5522.0,261.1807,261.1807,260.7455,260.7554,5522.0
2024-02-28 11:45:00,263.76,263.76,263.12,263.12,1118.0,260.8444,260.8444,260.2115,260.2115,1118.0
2024-02-28 11:50:00,263.27,263.43,263.26,263.42,1740.0,260.3598,260.5181,260.3499,260.5082,1740.0
2024-02-28 11:55:00,263.34,263.58,263.34,263.53,2239.0,260.4291,260.6664,260.4291,260.617,2239.0
2024-02-28 12:00:00,263.51,263.52,263.4,263.52,300.0,260.5972,260.6071,260.4884,260.6071,300.0
2024-02-28 12:05:00,263.51,263.71,263.51,263.63,1100.0,260.5972,260.795,260.5972,260.7159,1100.0
2024-02-28 12:10:00,263.66,263.9,263.58,263.9,2100.0,260.7455,260.9829,260.6664,260.9829,2100.0
2024-02-28 12:15:00,263.94,264.14,263.9,264.14,1200.0,261.0224,261.2202,260.9829,261.2202,1200.0
2024-02-28 12:20:00,264.09,264.27,263.86,264.14,8332.0,261.1708,261.3488,260.9433,261.2202,8332.0
2024-02-28 12:25:00,264.04,264.05,263.97,264.04,3125.0,261.1213,261.1312,261.0521,261.1213,3125.0
2024-02-28 12:30:00,264.1,264.24,263.68,263.7,7627.0,261.1807,261.3191,260.7653,260.7851,7627.0
2024-02-28 12:35:00,263.7,263.97,263.7,263.73,3705.0,260.7851,261.0521,260.7851,260.8147,3705.0
2024-02-28 12:40:00,263.73,264.04,263.73,263.85,2549.0,260.8147,261.1213,260.8147,260.9334,2549.0
2024-02-28 12:45:00,263.84,263.93,263.82,263.82,1960.0,260.9235,261.0125,260.9038,260.9038,1960.0
2024-02-28 12:50:00,263.84,263.9,263.75,263.84,1457.0,260.9235,260.9829,260.8345,260.9235,1457.0
2024-02-28 12:55:00,263.84,263.84,263.73,263.75,2670.0,260.9235,260.9235,260.8147,260.8345,2670.0
2024-02-28 13:00:00,263.75,263.83,263.74,263.8,1105.0,260.8345,260.9136,260.8246,260.884,1105.0
2024-02-28 13:05:00,263.81,263.84,263.75,263.75,2184.0,260.8939,260.9235,260.8345,260.8345,2184.0
2024-02-28 13:10:00,263.75,263.83,263.75,263.83,700.0,260.8345,260.9136,260.8345,260.9136,700.0
2024-02-28 13:15:00,263.85,264.01,263.85,264.0,6136.0,260.9334,261.0917,260.9334,261.0818,6136.0
2024-02-28 13:20:00,263.99,264.14,263.93,264.0,19571.0,261.0719,261.2202,261.0125,261.0818,19571.0
2024-02-28 13:25:00,264.0,264.04,263.93,264.01,20946.0,261.0818,261.1213,261.0125,261.0917,20946.0
2024-02-28 13:30:00,264.01,264.06,263.97,263.99,51739.0,261.0917,261.1411,261.0521,261.0719,51739.0
2024-02-28 13:35:00,263.95,263.95,263.44,263.5,3409.0,261.0323,261.0323,260.528,260.5873,3409.0
2024-02-28 13:40:00,263.41,263.41,262.92,262.96,4327.0,260.4983,260.4983,260.0137,260.0533,4327.0
2024-02-28 13:45:00,262.97,263.14,262.9,262.96,3212.0,260.0631,260.2313,259.9939,260.0533,3212.0
2024-02-28 13:50:00,262.92,263.18,262.92,263.11,3335.0,260.0137,260.2708,260.0137,260.2016,3335.0
2024-02-28 13:55:00,263.05,263.1,262.77,262.79,15697.0,260.1423,260.1917,259.8654,259.8851,15697.0
2024-02-28 14:00:00,262.89,263.03,262.66,262.66,3424.0,259.984,260.1225,259.7566,259.7566,3424.0
2024-02-28 14:05:00,262.64,262.91,262.64,262.91,1430.0,259.7368,260.0038,259.7368,260.0038,1430.0
2024-02-28 14:10:00,262.86,262.87,262.3,262.3,4017.0,259.9544,259.9643,259.4006,259.4006,4017.0
2024-02-28 14:15:00,262.29,262.69,262.21,262.69,2771.0,259.3907,259.7862,259.3115,259.7862,2771.0
2024-02-28 14:20:00,262.7,263.08,262.69,262.86,4271.0,259.7961,260.1719,259.7862,259.9544,4271.0
2024-02-28 14:25:00,262.75,262.83,262.75,262.75,1221.0,259.8456,259.9247,259.8456,259.8456,1221.0
2024-02-28 14:30:00,262.8,262.94,262.8,262.93,1135.0,259.895,260.0335,259.895,260.0236,1135.0
2024-02-28 14:35:00,262.85,262.94,262.76,262.76,2495.0,259.9445,260.0335,259.8555,259.8555,2495.0
2024-02-28 14:40:00,262.76,262.82,262.67,262.82,2056.0,259.8555,259.9148,259.7665,259.9148,2056.0
2024-02-28 14:45:00,262.77,262.87,262.68,262.68,1646.0,259.8654,259.9643,259.7764,259.7764,1646.0
2024-02-28 14:50:00,262.74,262.81,262.65,262.74,1834.0,259.8357,259.9049,259.7467,259.8357,1834.0
2024-02-28 14:55:00,262.83,262.99,262.82,262.99,653.0,259.9247,260.0829,259.9148,260.0829,653.0
2024-02-28 15:00:00,262.99,263.07,262.77,262.78,5253.0,260.0829,260.162,259.8654,259.8752,5253.0
2024-02-28 15:05:00,262.78,262.78,262.1,262.18,12155.0,259.8752,259.8752,259.2028,259.2819,12155.0
2024-02-28 15:10:00,262.33,262.61,262.13,262.41,10051.0,259.4302,259.7071,259.2324,259.5093,10051.0
2024-02-28 15:15:00,262.44,262.45,261.85,261.97,8156.0,259.539,259.5489,258.9555,259.0742,8156.0
2024-02-28 15:20:00,262.0,262.13,261.79,261.9,8255.0,259.1039,259.2324,258.8962,259.005,8255.0
2024-02-28 15:25:00,261.85,261.85,261.53,261.68,7586.0,258.9555,258.9555,258.6391,258.7874,7586.0
2024-02-28 15:30:00,261.74,261.74,261.4,261.61,10845.0,258.8467,258.8467,258.5105,258.7182,10845.0
2024-02-28 15:35:00,261.6,261.62,261.43,261.51,11380.0,258.7083,258.7281,258.5402,258.6193,11380.0
2024-02-28 15:40:00,261.51,261.52,261.28,261.38,14030.0,258.6193,258.6292,258.3918,258.4907,14030.0
2024-02-28 15:45:00,261.44,261.61,261.34,261.61,23917.0,258.5501,258.7182,258.4512,258.7182,23917.0
2024-02-28 15:50:00,261.67,262.15,261.17,261.39,37849.0,258.7775,259.2522,258.283,258.5006,37849.0
2024-02-28 15:55:00,261.39,262.34,261.39,262.3,85051.0,258.5006,259.4401,258.5006,259.4006,85051.0
2024-02-29 09:30:00,263.91,263.91,261.32,262.99,10678.0,260.9928,260.9928,258.4314,260.0829,10678.0
2024-02-29 09:35:00,263.5,263.96,263.05,263.87,4476.0,260.5873,261.0422,260.1423,260.9532,4476.0
2024-02-29 09:40:00,263.18,263.5,262.57,262.57,3793.0,260.2708,260.5873,259.6676,259.6676,3793.0
2024-02-29 09:45:00,262.93,263.73,262.54,263.53,5283.0,260.0236,260.8147,259.6379,260.617,5283.0
2024-02-29 09:50:00,263.7,263.7,263.28,263.38,3073.0,260.7851,260.7851,260.3697,260.4686,3073.0
2024-02-29 09:55:00,263.62,264.32,263.62,264.07,1900.0,260.706,261.3982,260.706,261.151,1900.0
2024-02-29 10:00:00,263.78,264.96,263.78,264.74,1550.0,260.8642,262.0311,260.8642,261.8136,1550.0
2024-02-29 10:05:00,264.42,264.82,264.09,264.72,3998.0,261.4971,261.8927,261.1708,261.7938,3998.0
2024-02-29 10:10:00,264.43,264.43,263.57,263.57,4000.0,261.507,261.507,260.6565,260.6565,4000.0
2024-02-29 10:15:00,263.65,263.74,263.34,263.56,4582.0,260.7356,260.8246,260.4291,260.6466,4582.0
2024-02-29 10:20:00,263.47,264.2,263.47,264.2,6544.0,260.5576,261.2796,260.5576,261.2796,6544.0
2024-02-29 10:25:00,264.13,264.19,263.83,264.0,10350.0,261.2103,261.2697,260.9136,261.0818,10350.0
2024-02-29 10:30:00,264.0,264.75,263.9,264.53,4041.0,261.0818,261.8235,260.9829,261.6059,4041.0
2024-02-29 10:35:00,264.54,264.72,264.29,264.44,2800.0,261.6158,261.7938,261.3686,261.5169,2800.0
2024-02-29 10:40:00,264.28,264.61,263.88,263.88,3489.0,261.3587,261.685,260.9631,260.9631,3489.0
2024-02-29 10:45:00,263.85,264.36,263.85,264.31,4507.0,260.9334,261.4378,260.9334,261.3883,4507.0
2024-02-29 10:50:00,264.31,264.32,263.89,264.0,3833.0,261.3883,261.3982,260.973,261.0818,3833.0
2024-02-29 10:55:00,264.03,264.14,264.0,264.14,1667.0,261.1114,261.2202,261.0818,261.2202,1667.0
2024-02-29 11:00:00,264.13,264.33,263.99,264.28,3548.0,261.2103,261.4081,261.0719,261.3587,3548.0
2024-02-29 11:05:00,264.72,264.72,264.41,264.41,800.0,261.7938,261.7938,261.4872,261.4872,800.0
2024-02-29 11:10:00,264.53,264.57,264.41,264.56,1164.0,261.6059,261.6455,261.4872,261.6356,1164.0
2024-02-29 11:15:00,264.62,264.62,264.56,264.56,200.0,261.6949,261.6949,261.6356,261.6356,200.0
2024-02-29 11:20:00,264.56,264.64,264.41,264.41,1497.0,261.6356,261.7147,261.4872,261.4872,1497.0
2024-02-29 11:25:00,264.47,264.73,264.33,264.65,1692.0,261.5466,261.8037,261.4081,261.7246,1692.0
2024-02-29 11:30:00,264.74,264.74,264.5,264.5,548.0,261.8136,261.8136,261.5762,261.5762,548.0
2024-02-29 11:35:00,264.58,264.61,263.99,263.99,2770.0,261.6553,261.685,261.0719,261.0719,2770.0
2024-02-29 11:40:00,263.94,264.36,263.68,264.36,2892.0,261.0224,261.4378,260.7653,261.4378,2892.0
2024-02-29 11:45:00,264.45,264.7,264.38,264.7,603.0,261.5268,261.774,261.4576,261.774,603.0
2024-02-29 11:50:00,264.85,264.85,264.64,264.73,1418.0,261.9224,261.9224,261.7147,261.8037,1418.0
2024-02-29 11:55:00,264.89,264.97,264.78,264.91,451.0,261.9619,262.041,261.8531,261.9817,451.0
2024-02-29 12:00:00,264.95,265.06,264.66,264.82,2984.0,262.0213,262.13,261.7345,261.8927,2984.0
2024-02-29 12:05:00,264.65,264.67,264.04,264.28,1719.0,261.7246,261.7444,261.1213,261.3587,1719.0
2024-02-29 12:10:00,264.28,264.49,264.28,264.45,1756.0,261.3587,261.5663,261.3587,261.5268,1756.0
2024-02-29 12:15:00,264.52,264.73,264.52,264.69,1200.0,261.596,261.8037,261.596,261.7641,1200.0
2024-02-29 12:20:00,264.78,264.78,264.74,264.76,500.0,261.8531,261.8531,261.8136,261.8334,500.0
2024-02-29 12:25:00,264.88,265.09,264.78,265.06,2910.0,261.952,262.1597,261.8531,262.13,2910.0
2024-02-29 12:30:00,265.06,265.14,264.79,265.13,4124.0,262.13,262.2092,261.863,262.1993,4124.0
2024-02-29 12:35:00,265.11,265.11,264.95,264.95,200.0,262.1795,262.1795,262.0213,262.0213,200.0
2024-02-29 12:40:00,265.03,265.24,265.03,265.17,947.0,262.1004,262.3081,262.1004,262.2388,947.0
2024-02-29 12:45:00,265.06,265.15,265.06,265.07,1245.0,262.13,262.219,262.13,262.1399,1245.0
2024-02-29 12:50:00,265.1,265.36,265.1,265.3,1625.0,262.1696,262.4267,262.1696,262.3674,1625.0
2024-02-29 12:55:00,265.23,265.23,265.08,265.23,2507.0,262.2982,262.2982,262.1498,262.2982,2507.0
2024-02-29 13:00:00,265.27,265.41,265.2,265.41,911.0,262.3377,262.4762,262.2685,262.4762,911.0
2024-02-29 13:05:00,265.46,265.46,265.09,265.21,3085.0,262.5256,262.5256,262.1597,262.2784,3085.0
2024-02-29 13:10:00,265.38,265.38,265.05,265.11,2230.0,262.4465,262.4465,262.1202,262.1795,2230.0
2024-02-29 13:15:00,265.17,265.39,265.15,265.18,1409.0,262.2388,262.4564,262.219,262.2487,1409.0
2024-02-29 13:20:00,265.31,265.31,265.28,265.28,400.0,262.3773,262.3773,262.3476,262.3476,400.0
2024-02-29 13:25:00,265.43,265.67,265.43,265.65,1480.0,262.496,262.7333,262.496,262.7135,1480.0
2024-02-29 13:30:00,265.63,265.74,265.45,265.74,1383.0,262.6937,262.8025,262.5157,262.8025,1383.0
2024-02-29 13:35:00,265.81,265.84,265.66,265.84,564.0,262.8718,262.9014,262.7234,262.9014,564.0
2024-02-29 13:40:00,265.84,265.99,265.7,265.81,1901.0,262.9014,263.0498,262.763,262.8718,1901.0
2024-02-29 13:45:00,265.81,266.04,265.6,266.04,3586.0,262.8718,263.0992,262.6641,263.0992,3586.0
2024-02-29 13:50:00,266.18,266.41,266.17,266.17,573.0,263.2377,263.4651,263.2278,263.2278,573.0
2024-02-29 13:55:00,266.08,266.18,265.95,265.95,1520.0,263.1388,263.2377,263.0102,263.0102,1520.0
2024-02-29 14:00:00,266.0,266.06,265.83,265.99,1078.0,263.0597,263.119,262.8915,263.0498,1078.0
2024-02-29 14:05:00,266.15,266.15,265.71,265.84,5683.0,263.208,263.208,262.7729,262.9014,5683.0
2024-02-29 14:10:00,265.91,266.07,265.84,265.99,1705.0,262.9706,263.1289,262.9014,263.0498,1705.0
2024-02-29 14:15:00,265.98,266.21,265.96,266.12,3316.0,263.0399,263.2673,263.0201,263.1783,3316.0
2024-02-29 14:20:00,266.08,266.14,265.98,265.98,1261.0,263.1388,263.1981,263.0399,263.0399,1261.0
2024-02-29 14:25:00,265.92,265.99,265.67,265.84,3655.0,262.9805,263.0498,262.7333,262.9014,3655.0
2024-02-29 14:30:00,265.82,265.99,265.82,265.82,2868.0,262.8816,263.0498,262.8816,262.8816,2868.0
2024-02-29 14:35:00,265.88,265.88,265.74,265.87,3251.0,262.941,262.941,262.8025,262.9311,3251.0
2024-02-29 14:40:00,265.93,265.96,265.69,265.96,5510.0,262.9904,263.0201,262.7531,263.0201,5510.0
2024-02-29 14:45:00,265.88,265.98,265.72,265.98,2054.0,262.941,263.0399,262.7827,263.0399,2054.0
2024-02-29 14:50:00,265.93,265.93,265.79,265.8,2482.0,262.9904,262.9904,262.852,262.8619,2482.0
2024-02-29 14:55:00,265.79,265.79,265.6,265.75,2520.0,262.852,262.852,262.6641,262.8124,2520.0
2024-02-29 15:00:00,265.75,265.99,265.75,265.95,4150.0,262.8124,263.0498,262.8124,263.0102,4150.0
2024-02-29 15:05:00,266.03,266.22,266.03,266.22,2864.0,263.0893,263.2772,263.0893,263.2772,2864.0
2024-02-29 15:10:00,266.32,266.33,265.8,265.88,5661.0,263.3761,263.386,262.8619,262.941,5661.0
2024-02-29 15:15:00,265.96,266.44,265.91,265.91,52648.0,263.0201,263.4948,262.9706,262.9706,52648.0
2024-02-29 15:20:00,265.88,266.02,265.82,265.9,2742.0,262.941,263.0794,262.8816,262.9608,2742.0
2024-02-29 15:25:00,265.82,265.84,265.6,265.69,3994.0,262.8816,262.9014,262.6641,262.7531,3994.0
2024-02-29 15:30:00,265.71,265.99,265.67,265.93,6224.0,262.7729,263.0498,262.7333,262.9904,6224.0
2024-02-29 15:35:00,265.93,265.98,265.62,265.7,4549.0,262.9904,263.0399,262.6839,262.763,4549.0
2024-02-29 15:40:00,265.89,266.1,265.89,266.08,7924.0,262.9509,263.1585,262.9509,263.1388,7924.0
2024-02-29 15:45:00,266.1,266.21,265.95,266.12,7944.0,263.1585,263.2673,263.0102,263.1783,7944.0
2024-02-29 15:50:00,266.18,266.19,265.79,266.11,17486.0,263.2377,263.2476,262.852,263.1684,17486.0
2024-02-29 15:55:00,266.21,266.78,265.6,265.6,73785.0,263.2673,263.831,262.6641,262.6641,73785.0
2024-03-01 09:30:00,267.07,267.15,266.24,266.8,11863.0,264.5721,264.6514,263.7499,264.3047,11863.0
2024-03-01 09:35:00,266.79,267.18,266.29,266.3,3326.0,264.2947,264.6811,263.7994,263.8093,3326.0
2024-03-01 09:40:00,266.0,266.89,265.74,266.89,3570.0,263.5121,264.3938,263.2546,264.3938,3570.0
2024-03-01 09:45:00,266.87,266.88,266.79,266.8,300.0,264.374,264.3839,264.2947,264.3047,300.0
2024-03-01 09:50:00,266.75,266.86,266.46,266.59,3527.0,264.2551,264.3641,263.9678,264.0966,3527.0
2024-03-01 09:55:00,266.48,266.77,266.34,266.34,3480.0,263.9876,264.2749,263.849,263.849,3480.0
2024-03-01 10:00:00,266.64,266.88,265.9,265.91,2147.0,264.1461,264.3839,263.4131,263.423,2147.0
2024-03-01 10:05:00,265.96,266.94,265.86,266.84,3005.0,263.4725,264.4433,263.3734,264.3443,3005.0
2024-03-01 10:10:00,267.04,267.04,266.8,267.03,2258.0,264.5424,264.5424,264.3047,264.5325,2258.0
2024-03-01 10:15:00,266.92,267.12,266.75,266.85,3031.0,264.4235,264.6217,264.2551,264.3542,3031.0
2024-03-01 10:20:00,266.92,267.07,266.76,267.07,2465.0,264.4235,264.5721,264.265,264.5721,2465.0
2024-03-01 10:25:00,267.11,267.11,266.95,267.04,2000.0,264.6118,264.6118,264.4533,264.5424,2000.0
2024-03-01 10:30:00,267.09,267.09,266.94,267.04,2289.0,264.5919,264.5919,264.4433,264.5424,2289.0
2024-03-01 10:35:00,266.91,266.99,266.79,266.94,3072.0,264.4136,264.4929,264.2947,264.4433,3072.0
2024-03-01 10:40:00,267.04,267.27,266.99,266.99,1505.0,264.5424,264.7703,264.4929,264.4929,1505.0
2024-03-01 10:45:00,267.01,267.54,266.95,267.54,1747.0,264.5127,265.0377,264.4533,265.0377,1747.0
2024-03-01 10:50:00,267.53,267.7,267.5,267.65,2212.0,265.0278,265.1962,264.9981,265.1467,2212.0
2024-03-01 10:55:00,267.65,267.99,267.56,267.99,3185.0,265.1467,265.4835,265.0575,265.4835,3185.0
2024-03-01 11:00:00,268.0,268.12,267.74,267.8,1805.0,265.4934,265.6123,265.2359,265.2953,1805.0
2024-03-01 11:05:00,267.9,268.03,267.76,267.9,667.0,265.3944,265.5231,265.2557,265.3944,667.0
2024-03-01 11:10:00,267.84,267.84,267.55,267.55,1208.0,265.3349,265.3349,265.0476,265.0476,1208.0
2024-03-01 11:15:00,267.64,267.77,267.64,267.74,1202.0,265.1368,265.2656,265.1368,265.2359,1202.0
2024-03-01 11:20:00,267.8,267.88,267.68,267.79,2717.0,265.2953,265.3746,265.1764,265.2854,2717.0
2024-03-01 11:25:00,267.7,267.81,267.62,267.81,919.0,265.1962,265.3052,265.117,265.3052,919.0
2024-03-01 11:30:00,267.62,267.73,267.47,267.55,1940.0,265.117,265.226,264.9684,265.0476,1940.0
2024-03-01 11:35:00,267.55,267.65,267.37,267.46,3727.0,265.0476,265.1467,264.8693,264.9585,3727.0
2024-03-01 11:40:00,267.42,267.75,267.42,267.75,6021.0,264.9189,265.2458,264.9189,265.2458,6021.0
2024-03-01 11:45:00,267.61,267.72,267.61,267.68,787.0,265.1071,265.216,265.1071,265.1764,787.0
2024-03-01 11:50:00,267.77,267.91,267.67,267.91,807.0,265.2656,265.4043,265.1665,265.4043,807.0
2024-03-01 11:55:00,267.83,267.85,267.67,267.73,2104.0,265.325,265.3448,265.1665,265.226,2104.0
2024-03-01 12:00:00,267.68,267.78,267.55,267.55,1300.0,265.1764,265.2755,265.0476,265.0476,1300.0
2024-03-01 12:05:00,267.54,267.64,267.51,267.6,1517.0,265.0377,265.1368,265.008,265.0972,1517.0
2024-03-01 12:10:00,267.55,267.63,267.54,267.55,2000.0,265.0476,265.1269,265.0377,265.0476,2000.0
2024-03-01 12:15:00,267.48,267.67,267.46,267.67,1320.0,264.9783,265.1665,264.9585,265.1665,1320.0
2024-03-01 12:20:00,267.58,267.72,267.58,267.72,1747.0,265.0774,265.216,265.0774,265.216,1747.0
2024-03-01 12:25:00,267.79,267.85,267.69,267.79,1600.0,265.2854,265.3448,265.1863,265.2854,1600.0
2024-03-01 12:30:00,267.84,267.91,267.83,267.91,800.0,265.3349,265.4043,265.325,265.4043,800.0
2024-03-01 12:35:00,268.0,268.01,267.89,267.9,1286.0,265.4934,265.5033,265.3845,265.3944,1286.0
2024-03-01 12:40:00,267.8,267.89,267.78,267.89,1200.0,265.2953,265.3845,265.2755,265.3845,1200.0
2024-03-01 12:45:00,267.91,267.92,267.72,267.91,2420.0,265.4043,265.4142,265.216,265.4043,2420.0
2024-03-01 12:50:00,267.79,267.95,267.79,267.95,704.0,265.2854,265.4439,265.2854,265.4439,704.0
2024-03-01 12:55:00,267.94,268.41,267.94,268.11,6498.0,265.434,265.8996,265.434,265.6024,6498.0
2024-03-01 13:00:00,268.13,268.13,267.92,267.93,1600.0,265.6222,265.6222,265.4142,265.4241,1600.0
2024-03-01 13:05:00,267.84,267.95,267.83,267.83,1520.0,265.3349,265.4439,265.325,265.325,1520.0
2024-03-01 13:10:00,268.05,268.15,267.99,267.99,960.0,265.543,265.642,265.4835,265.4835,960.0
2024-03-01 13:15:00,268.0,268.0,267.88,267.88,1528.0,265.4934,265.4934,265.3746,265.3746,1528.0
2024-03-01 13:20:00,267.96,268.14,267.86,268.11,3807.0,265.4538,265.6321,265.3547,265.6024,3807.0
2024-03-01 13:25:00,268.09,268.09,267.86,267.89,2355.0,265.5826,265.5826,265.3547,265.3845,2355.0
2024-03-01 13:30:00,267.84,267.84,267.73,267.8,2619.0,265.3349,265.3349,265.226,265.2953,2619.0
2024-03-01 13:35:00,267.65,267.65,267.62,267.63,720.0,265.1467,265.1467,265.117,265.1269,720.0
2024-03-01 13:40:00,267.55,267.74,267.48,267.74,2409.0,265.0476,265.2359,264.9783,265.2359,2409.0
2024-03-01 13:45:00,267.8,267.8,267.7,267.72,500.0,265.2953,265.2953,265.1962,265.216,500.0
2024-03-01 13:50:00,267.79,267.99,267.78,267.99,2677.0,265.2854,265.4835,265.2755,265.4835,2677.0
2024-03-01 13:55:00,268.07,268.21,267.98,268.12,2143.0,265.5628,265.7015,265.4736,265.6123,2143.0
2024-03-01 14:00:00,268.13,268.26,268.12,268.23,1374.0,265.6222,265.751,265.6123,265.7213,1374.0
2024-03-01 14:05:00,268.3,268.3,268.11,268.17,1075.0,265.7906,265.7906,265.6024,265.6618,1075.0
2024-03-01 14:10:00,268.11,268.11,267.77,268.1,4514.0,265.6024,265.6024,265.2656,265.5925,4514.0
2024-03-01 14:15:00,268.18,268.18,267.82,267.83,1827.0,265.6717,265.6717,265.3151,265.325,1827.0
2024-03-01 14:20:00,267.94,267.94,267.81,267.82,1539.0,265.434,265.434,265.3052,265.3151,1539.0
2024-03-01 14:25:00,267.8,267.91,267.8,267.91,2848.0,265.2953,265.4043,265.2953,265.4043,2848.0
2024-03-01 14:30:00,267.83,267.83,267.76,267.76,1211.0,265.325,265.325,265.2557,265.2557,1211.0
2024-03-01 14:35:00,267.86,267.86,267.53,267.68,5104.0,265.3547,265.3547,265.0278,265.1764,5104.0
2024-03-01 14:40:00,267.61,267.61,267.45,267.47,2650.0,265.1071,265.1071,264.9486,264.9684,2650.0
2024-03-01 14:45:00,267.46,267.54,267.44,267.51,1969.0,264.9585,265.0377,264.9387,265.008,1969.0
2024-03-01 14:50:00,267.45,267.66,267.43,267.55,3898.0,264.9486,265.1566,264.9288,265.0476,3898.0
2024-03-01 14:55:00,267.53,267.71,267.53,267.71,1718.0,265.0278,265.2061,265.0278,265.2061,1718.0
2024-03-01 15:00:00,267.65,267.71,267.55,267.55,2464.0,265.1467,265.2061,265.0476,265.0476,2464.0
2024-03-01 15:05:00,267.62,267.63,267.5,267.6,2837.0,265.117,265.1269,264.9981,265.0972,2837.0
2024-03-01 15:10:00,267.55,267.74,267.54,267.74,2420.0,265.0476,265.2359,265.0377,265.2359,2420.0
2024-03-01 15:15:00,267.73,267.73,267.64,267.64,1967.0,265.226,265.226,265.1368,265.1368,1967.0
2024-03-01 15:20:00,267.7,267.72,267.37,267.71,8293.0,265.1962,265.216,264.8693,265.2061,8293.0
2024-03-01 15:25:00,267.68,267.91,267.48,267.77,6065.0,265.1764,265.4043,264.9783,265.2656,6065.0
2024-03-01 15:30:00,267.73,267.74,267.4,267.5,8331.0,265.226,265.2359,264.899,264.9981,8331.0
2024-03-01 15:35:00,267.44,267.63,267.42,267.53,6255.0,264.9387,265.1269,264.9189,265.0278,6255.0
2024-03-01 15:40:00,267.51,267.66,267.45,267.64,5204.0,265.008,265.1566,264.9486,265.1368,5204.0
2024-03-01 15:45:00,267.64,267.75,267.28,267.29,8869.0,265.1368,265.2458,264.7802,264.7901,8869.0
2024-03-01 15:50:00,267.06,267.46,267.05,267.41,14801.0,264.5622,264.9585,264.5523,264.9089,14801.0
2024-03-01 15:55:00,267.43,267.96,267.41,267.43,49920.0,264.9288,265.4538,264.9089,264.9288,49920.0
2024-03-04 09:30:00,268.4,269.43,268.4,268.96,8422.0,265.8897,266.9101,265.8897,266.4445,8422.0
2024-03-04 09:35:00,268.96,269.35,268.83,269.35,11350.0,266.4445,266.8308,266.3157,266.8308,11350.0
2024-03-04 09:40:00,269.63,269.68,268.39,268.62,5020.0,267.1082,267.1577,265.8798,266.1076,5020.0
2024-03-04 09:45:00,268.48,269.5,268.47,268.99,12282.0,265.9689,266.9794,265.959,266.4742,12282.0
2024-03-04 09:50:00,268.99,269.22,268.96,269.22,2749.0,266.4742,266.702,266.4445,266.702,2749.0
2024-03-04 09:55:00,269.0,269.33,268.65,269.13,4551.0,266.4841,266.811,266.1374,266.6129,4551.0
2024-03-04 10:00:00,269.04,269.04,268.12,268.12,4030.0,266.5237,266.5237,265.6123,265.6123,4030.0
2024-03-04 10:05:00,268.05,269.1,268.04,269.1,2275.0,265.543,266.5831,265.5331,266.5831,2275.0
2024-03-04 10:10:00,268.95,269.0,268.61,268.67,3314.0,266.4345,266.4841,266.0977,266.1572,3314.0
2024-03-04 10:15:00,268.67,269.0,268.66,268.84,1894.0,266.1572,266.4841,266.1473,266.3256,1894.0
2024-03-04 10:20:00,268.61,268.88,268.61,268.88,3281.0,266.0977,266.3652,266.0977,266.3652,3281.0
2024-03-04 10:25:00,268.75,268.96,268.49,268.49,2784.0,266.2364,266.4445,265.9788,265.9788,2784.0
2024-03-04 10:30:00,268.39,268.55,267.69,267.69,2600.0,265.8798,266.0383,265.1863,265.1863,2600.0
2024-03-04 10:35:00,267.78,268.24,267.54,267.96,4192.0,265.2755,265.7312,265.0377,265.4538,4192.0
2024-03-04 10:40:00,268.0,268.49,267.98,268.37,4711.0,265.4934,265.9788,265.4736,265.86,4711.0
2024-03-04 10:45:00,268.25,268.25,268.07,268.08,1345.0,265.7411,265.7411,265.5628,265.5727,1345.0
2024-03-04 10:50:00,268.03,268.03,267.38,267.38,893.0,265.5231,265.5231,264.8792,264.8792,893.0
2024-03-04 10:55:00,267.48,267.75,267.4,267.42,3980.0,264.9783,265.2458,264.899,264.9189,3980.0
2024-03-04 11:00:00,267.4,267.98,267.4,267.75,9910.0,264.899,265.4736,264.899,265.2458,9910.0
2024-03-04 11:05:00,267.77,268.25,267.61,268.17,6454.0,265.2656,265.7411,265.1071,265.6618,6454.0
2024-03-04 11:10:00,268.17,268.76,268.16,268.28,6930.0,265.6618,266.2463,265.6519,265.7708,6930.0
2024-03-04 11:15:00,268.42,268.42,268.23,268.38,600.0,265.9095,265.9095,265.7213,265.8699,600.0
2024-03-04 11:20:00,268.26,268.52,268.21,268.32,1836.0,265.751,266.0086,265.7015,265.8104,1836.0
2024-03-04 11:25:00,268.34,268.47,268.26,268.26,1775.0,265.8303,265.959,265.751,265.751,1775.0
2024-03-04 11:30:00,268.2,268.26,268.05,268.05,800.0,265.6916,265.751,265.543,265.543,800.0
2024-03-04 11:35:00,268.09,268.25,268.04,268.1,3182.0,265.5826,265.7411,265.5331,265.5925,3182.0
2024-03-04 11:40:00,268.1,268.1,267.57,267.72,3815.0,265.5925,265.5925,265.0675,265.216,3815.0
2024-03-04 11:45:00,267.68,267.75,267.46,267.57,3110.0,265.1764,265.2458,264.9585,265.0675,3110.0
2024-03-04 11:50:00,267.53,268.12,267.53,268.03,4207.0,265.0278,265.6123,265.0278,265.5231,4207.0
2024-03-04 11:55:00,267.93,267.93,267.82,267.82,1001.0,265.4241,265.4241,265.3151,265.3151,1001.0
2024-03-04 12:00:00,267.85,268.31,267.85,268.21,2995.0,265.3448,265.8005,265.3448,265.7015,2995.0
2024-03-04 12:05:00,268.26,268.38,268.15,268.38,2341.0,265.751,265.8699,265.642,265.8699,2341.0
2024-03-04 12:10:00,268.27,268.27,268.08,268.14,2551.0,265.7609,265.7609,265.5727,265.6321,2551.0
2024-03-04 12:15:00,268.23,268.29,268.04,268.04,800.0,265.7213,265.7807,265.5331,265.5331,800.0
2024-03-04 12:20:00,268.04,268.27,268.03,268.15,2937.0,265.5331,265.7609,265.5231,265.642,2937.0
2024-03-04 12:25:00,268.2,268.25,268.15,268.17,1118.0,265.6916,265.7411,265.642,265.6618,1118.0
2024-03-04 12:30:00,268.18,268.37,268.18,268.26,1903.0,265.6717,265.86,265.6717,265.751,1903.0
2024-03-04 12:35:00,268.22,268.23,268.16,268.16,907.0,265.7114,265.7213,265.6519,265.6519,907.0
2024-03-04 12:40:00,268.18,268.27,268.12,268.18,2300.0,265.6717,265.7609,265.6123,265.6717,2300.0
2024-03-04 12:45:00,268.06,268.09,267.87,267.87,1320.0,265.5529,265.5826,265.3646,265.3646,1320.0
2024-03-04 12:50:00,267.81,267.83,267.63,267.74,4092.0,265.3052,265.325,265.1269,265.2359,4092.0
2024-03-04 12:55:00,267.75,267.86,267.5,267.79,2401.0,265.2458,265.3547,264.9981,265.2854,2401.0
2024-03-04 13:00:00,267.7,267.71,267.58,267.58,600.0,265.1962,265.2061,265.0774,265.0774,600.0
2024-03-04 13:05:00,267.56,267.74,267.56,267.58,1200.0,265.0575,265.2359,265.0575,265.0774,1200.0
2024-03-04 13:10:00,267.58,267.82,267.58,267.8,1686.0,265.0774,265.3151,265.0774,265.2953,1686.0
2024-03-04 13:15:00,267.8,267.92,267.8,267.86,2125.0,265.2953,265.4142,265.2953,265.3547,2125.0
2024-03-04 13:20:00,267.8,267.89,267.48,267.55,2586.0,265.2953,265.3845,264.9783,265.0476,2586.0
2024-03-04 13:25:00,267.55,267.6,267.49,267.5,1768.0,265.0476,265.0972,264.9882,264.9981,1768.0
2024-03-04 13:30:00,267.47,267.73,267.39,267.73,4341.0,264.9684,265.226,264.8891,265.226,4341.0
2024-03-04 13:35:00,267.73,267.88,267.73,267.81,1505.0,265.226,265.3746,265.226,265.3052,1505.0
2024-03-04 13:40:00,267.74,267.75,267.51,267.51,1925.0,265.2359,265.2458,265.008,265.008,1925.0
2024-03-04 13:45:00,267.57,267.77,267.51,267.65,2372.0,265.0675,265.2656,265.008,265.1467,2372.0
2024-03-04 13:50:00,267.65,267.81,267.55,267.76,2243.0,265.1467,265.3052,265.0476,265.2557,2243.0
2024-03-04 13:55:00,267.7,267.81,267.69,267.81,959.0,265.1962,265.3052,265.1863,265.3052,959.0
2024-03-04 14:00:00,267.7,267.77,267.63,267.71,3650.0,265.1962,265.2656,265.1269,265.2061,3650.0
2024-03-04 14:05:00,267.69,267.69,267.54,267.55,1935.0,265.1863,265.1863,265.0377,265.0476,1935.0
2024-03-04 14:10:00,267.63,267.81,267.55,267.76,2273.0,265.1269,265.3052,265.0476,265.2557,2273.0
2024-03-04 14:15:00,267.7,267.91,267.61,267.84,6450.0,265.1962,265.4043,265.1071,265.3349,6450.0
2024-03-04 14:20:00,267.72,267.82,267.59,267.82,1510.0,265.216,265.3151,265.0873,265.3151,1510.0
2024-03-04 14:25:00,267.89,267.89,267.63,267.66,602.0,265.3845,265.3845,265.1269,265.1566,602.0
2024-03-04 14:30:00,267.68,267.87,267.68,267.7,1340.0,265.1764,265.3646,265.1764,265.1962,1340.0
2024-03-04 14:35:00,267.69,268.01,267.69,267.92,6727.0,265.1863,265.5033,265.1863,265.4142,6727.0
2024-03-04 14:40:00,267.91,267.99,267.79,267.9,3130.0,265.4043,265.4835,265.2854,265.3944,3130.0
2024-03-04 14:45:00,267.91,267.91,267.62,267.62,2822.0,265.4043,265.4043,265.117,265.117,2822.0
2024-03-04 14:50:00,267.68,267.84,267.67,267.81,4100.0,265.1764,265.3349,265.1665,265.3052,4100.0
2024-03-04 14:55:00,267.79,267.85,267.6,267.83,7152.0,265.2854,265.3448,265.0972,265.325,7152.0
2024-03-04 15:00:00,267.73,267.79,266.98,267.31,3304.0,265.226,265.2854,264.483,264.8099,3304.0
2024-03-04 15:05:00,267.32,267.44,267.28,267.28,1458.0,264.8198,264.9387,264.7802,264.7802,1458.0
2024-03-04 15:10:00,267.35,267.67,267.34,267.67,3755.0,264.8495,265.1665,264.8396,265.1665,3755.0
2024-03-04 15:15:00,267.67,268.06,267.59,267.75,6492.0,265.1665,265.5529,265.0873,265.2458,6492.0
2024-03-04 15:20:00,267.68,267.68,267.51,267.55,2017.0,265.1764,265.1764,265.008,265.0476,2017.0
2024-03-04 15:25:00,267.5,267.5,267.23,267.35,3509.0,264.9981,264.9981,264.7306,264.8495,3509.0
2024-03-04 15:30:00,267.36,267.62,267.26,267.44,5456.0,264.8594,265.117,264.7604,264.9387,5456.0
2024-03-04 15:35:00,267.48,267.8,267.46,267.66,7592.0,264.9783,265.2953,264.9585,265.1566,7592.0
2024-03-04 15:40:00,267.71,267.75,267.63,267.69,3901.0,265.2061,265.2458,265.1269,265.1863,3901.0
2024-03-04 15:45:00,267.64,267.66,267.28,267.42,8964.0,265.1368,265.1566,264.7802,264.9189,8964.0
2024-03-04 15:50:00,267.46,267.93,267.46,267.89,22073.0,264.9585,265.4241,264.9585,265.3845,22073.0
2024-03-04 15:55:00,267.88,268.21,267.77,267.81,57709.0,265.3746,265.7015,265.2656,265.3052,57709.0
2024-03-05 09:30:00,266.18,266.96,265.4,266.38,21370.0,263.6905,264.4632,262.9177,263.8886,21370.0
2024-03-05 09:35:00,265.79,265.79,264.93,265.53,3711.0,263.3041,263.3041,262.4521,263.0465,3711.0
2024-03-05 09:40:00,265.54,267.33,265.51,267.33,3121.0,263.0564,264.8297,263.0267,264.8297,3121.0
2024-03-05 09:45:00,266.89,267.0,266.65,266.67,1480.0,264.3938,264.5028,264.1561,264.1759,1480.0
2024-03-05 09:50:00,267.03,267.47,266.76,267.45,7797.0,264.5325,264.9684,264.265,264.9486,7797.0
2024-03-05 09:55:00,267.45,268.08,267.28,268.08,4074.0,264.9486,265.5727,264.7802,265.5727,4074.0
2024-03-05 10:00:00,267.72,268.84,267.43,268.02,5126.0,265.216,266.3256,264.9288,265.5132,5126.0
2024-03-05 10:05:00,267.88,268.38,267.76,267.76,4678.0,265.3746,265.8699,265.2557,265.2557,4678.0
2024-03-05 10:10:00,267.54,268.08,267.26,267.29,2711.0,265.0377,265.5727,264.7604,264.7901,2711.0
2024-03-05 10:15:00,267.32,267.36,266.58,266.58,7592.0,264.8198,264.8594,264.0867,264.0867,7592.0
2024-03-05 10:20:00,266.77,267.02,266.42,266.42,23820.0,264.2749,264.5226,263.9282,263.9282,23820.0
2024-03-05 10:25:00,266.51,267.05,266.51,266.65,4529.0,264.0174,264.5523,264.0174,264.1561,4529.0
2024-03-05 10:30:00,266.87,266.91,266.45,266.49,5273.0,264.374,264.4136,263.9579,263.9976,5273.0
2024-03-05 10:35:00,266.45,266.75,266.37,266.42,10061.0,263.9579,264.2551,263.8787,263.9282,10061.0
2024-03-05 10:40:00,266.46,266.46,266.18,266.18,6734.0,263.9678,263.9678,263.6905,263.6905,6734.0
2024-03-05 10:45:00,266.25,266.3,265.81,265.81,8404.0,263.7598,263.8093,263.3239,263.3239,8404.0
2024-03-05 10:50:00,265.71,266.06,265.5,265.5,15628.0,263.2248,263.5716,263.0168,263.0168,15628.0
2024-03-05 10:55:00,265.56,265.8,265.52,265.61,2208.0,263.0763,263.314,263.0366,263.1258,2208.0
2024-03-05 11:00:00,265.59,265.83,265.41,265.55,5925.0,263.106,263.3437,262.9277,263.0663,5925.0
2024-03-05 11:05:00,265.48,265.65,265.48,265.49,4673.0,262.997,263.1654,262.997,263.0069,4673.0
2024-03-05 11:10:00,265.46,265.54,265.22,265.25,3051.0,262.9772,263.0564,262.7394,262.7692,3051.0
2024-03-05 11:15:00,265.18,265.44,265.05,265.31,2864.0,262.6998,262.9574,262.571,262.8286,2864.0
2024-03-05 11:20:00,265.26,265.35,265.07,265.35,1620.0,262.7791,262.8682,262.5908,262.8682,1620.0
2024-03-05 11:25:00,265.36,265.36,265.19,265.34,1300.0,262.8781,262.8781,262.7097,262.8583,1300.0
2024-03-05 11:30:00,265.57,266.01,265.57,265.87,1647.0,263.0862,263.522,263.0862,263.3834,1647.0
2024-03-05 11:35:00,265.91,265.93,265.55,265.55,1286.0,263.423,263.4428,263.0663,263.0663,1286.0
2024-03-05 11:40:00,265.58,265.98,265.48,265.67,2901.0,263.0961,263.4923,262.997,263.1852,2901.0
2024-03-05 11:45:00,265.67,266.19,265.53,266.19,2088.0,263.1852,263.7004,263.0465,263.7004,2088.0
2024-03-05 11:50:00,266.12,266.25,265.87,265.93,1514.0,263.631,263.7598,263.3834,263.4428,1514.0
2024-03-05 11:55:00,265.88,266.27,265.86,266.21,2764.0,263.3933,263.7796,263.3734,263.7202,2764.0
2024-03-05 12:00:00,266.22,266.36,266.09,266.25,2151.0,263.7301,263.8688,263.6013,263.7598,2151.0
2024-03-05 12:05:00,266.18,266.18,265.9,266.12,2778.0,263.6905,263.6905,263.4131,263.631,2778.0
2024-03-05 12:10:00,266.2,266.4,266.09,266.29,2520.0,263.7103,263.9084,263.6013,263.7994,2520.0
2024-03-05 12:15:00,266.16,266.25,266.03,266.19,1900.0,263.6706,263.7598,263.5419,263.7004,1900.0
2024-03-05 12:20:00,266.13,266.27,266.11,266.26,1977.0,263.6409,263.7796,263.6211,263.7697,1977.0
2024-03-05 12:25:00,266.26,266.28,266.14,266.28,1700.0,263.7697,263.7895,263.6508,263.7895,1700.0
2024-03-05 12:30:00,266.17,266.62,266.17,266.48,3245.0,263.6805,264.1263,263.6805,263.9876,3245.0
2024-03-05 12:35:00,266.45,266.46,265.92,265.92,1203.0,263.9579,263.9678,263.4329,263.4329,1203.0
2024-03-05 12:40:00,265.84,266.06,265.79,266.06,2435.0,263.3536,263.5716,263.3041,263.5716,2435.0
2024-03-05 12:45:00,266.06,266.14,265.86,265.91,1523.0,263.5716,263.6508,263.3734,263.423,1523.0
2024-03-05 12:50:00,265.7,265.71,265.7,265.7,300.0,263.2149,263.2248,263.2149,263.2149,300.0
2024-03-05 12:55:00,265.71,265.96,265.63,265.69,2487.0,263.2248,263.4725,263.1456,263.205,2487.0
2024-03-05 13:00:00,265.61,265.77,265.61,265.68,1600.0,263.1258,263.2843,263.1258,263.1951,1600.0
2024-03-05 13:05:00,265.6,265.81,265.56,265.81,2246.0,263.1159,263.3239,263.0763,263.3239,2246.0
2024-03-05 13:10:00,265.69,266.02,265.69,265.87,1628.0,263.205,263.5319,263.205,263.3834,1628.0
2024-03-05 13:15:00,265.81,265.81,265.33,265.39,3930.0,263.3239,263.3239,262.8484,262.9078,3930.0
2024-03-05 13:20:00,265.47,265.51,265.3,265.3,1825.0,262.9871,263.0267,262.8187,262.8187,1825.0
2024-03-05 13:25:00,265.27,265.42,265.15,265.29,2717.0,262.789,262.9376,262.6701,262.8088,2717.0
2024-03-05 13:30:00,265.36,265.71,265.36,265.71,1050.0,262.8781,263.2248,262.8781,263.2248,1050.0
2024-03-05 13:35:00,265.63,265.65,265.38,265.38,2452.0,263.1456,263.1654,262.8979,262.8979,2452.0
2024-03-05 13:40:00,265.32,265.38,265.22,265.22,1498.0,262.8385,262.8979,262.7394,262.7394,1498.0
2024-03-05 13:45:00,265.25,265.34,265.07,265.2,1732.0,262.7692,262.8583,262.5908,262.7196,1732.0
2024-03-05 13:50:00,265.08,265.14,264.88,265.09,2300.0,262.6007,262.6602,262.4026,262.6106,2300.0
2024-03-05 13:55:00,265.13,265.13,264.97,264.97,1504.0,262.6503,262.6503,262.4918,262.4918,1504.0
2024-03-05 14:00:00,264.88,265.11,264.88,265.11,1929.0,262.4026,262.6305,262.4026,262.6305,1929.0
2024-03-05 14:05:00,265.24,265.43,265.02,265.43,1950.0,262.7592,262.9475,262.5413,262.9475,1950.0
2024-03-05 14:10:00,265.42,265.46,265.32,265.44,1044.0,262.9376,262.9772,262.8385,262.9574,1044.0
2024-03-05 14:15:00,265.52,265.54,265.42,265.49,700.0,263.0366,263.0564,262.9376,263.0069,700.0
2024-03-05 14:20:00,265.42,265.46,265.14,265.14,5950.0,262.9376,262.9772,262.6602,262.6602,5950.0
2024-03-05 14:25:00,265.21,265.22,265.03,265.16,1500.0,262.7295,262.7394,262.5512,262.68,1500.0
2024-03-05 14:30:00,265.21,265.24,264.67,264.67,7117.0,262.7295,262.7592,262.1946,262.1946,7117.0
2024-03-05 14:35:00,264.72,264.73,264.36,264.46,2270.0,262.2441,262.254,261.8875,261.9865,2270.0
2024-03-05 14:40:00,264.36,264.52,263.83,263.86,2635.0,261.8875,262.046,261.3624,261.3922,2635.0
2024-03-05 14:45:00,263.86,263.86,263.28,263.4,4901.0,261.3922,261.3922,260.8176,260.9365,4901.0
2024-03-05 14:50:00,263.47,263.79,263.47,263.59,4147.0,261.0058,261.3228,261.0058,261.1247,4147.0
2024-03-05 14:55:00,263.51,263.75,263.39,263.71,3500.0,261.0454,261.2832,260.9265,261.2436,3500.0
2024-03-05 15:00:00,263.78,263.83,263.39,263.58,7342.0,261.3129,261.3624,260.9265,261.1148,7342.0
2024-03-05 15:05:00,263.6,263.82,263.33,263.33,3973.0,261.1346,261.3525,260.8671,260.8671,3973.0
2024-03-05 15:10:00,263.44,263.62,263.28,263.29,3288.0,260.9761,261.1544,260.8176,260.8275,3288.0
2024-03-05 15:15:00,263.3,263.6,263.06,263.35,6390.0,260.8374,261.1346,260.5996,260.8869,6390.0
2024-03-05 15:20:00,263.38,263.86,263.26,263.86,4360.0,260.9166,261.3922,260.7978,261.3922,4360.0
2024-03-05 15:25:00,263.71,263.79,263.52,263.75,4910.0,261.2436,261.3228,261.0553,261.2832,4910.0
2024-03-05 15:30:00,263.57,263.96,263.5,263.96,6005.0,261.1049,261.4912,261.0355,261.4912,6005.0
2024-03-05 15:35:00,263.81,263.95,263.73,263.93,5005.0,261.3426,261.4813,261.2634,261.4615,5005.0
2024-03-05 15:40:00,263.86,264.32,263.72,264.26,9513.0,261.3922,261.8478,261.2535,261.7884,9513.0
2024-03-05 15:45:00,264.16,264.46,264.1,264.34,10020.0,261.6893,261.9865,261.6299,261.8677,10020.0
2024-03-05 15:50:00,264.32,264.98,264.16,264.92,22950.0,261.8478,262.5017,261.6893,262.4422,22950.0
2024-03-05 15:55:00,264.85,265.06,264.39,264.98,75863.0,262.3729,262.5809,261.9172,262.5017,75863.0
2024-03-06 09:30:00,265.49,265.49,264.66,265.47,7274.0,263.0069,263.0069,262.1847,262.9871,7274.0
2024-03-06 09:35:00,265.49,266.1,264.86,265.11,2115.0,263.0069,263.6112,262.3828,262.6305,2115.0
2024-03-06 09:40:00,265.42,265.48,264.85,264.9,3392.0,262.9376,262.997,262.3729,262.4224,3392.0
2024-03-06 09:45:00,265.15,265.2,264.77,264.77,1583.0,262.6701,262.7196,262.2936,262.2936,1583.0
2024-03-06 09:50:00,264.91,265.18,264.69,264.89,9837.0,262.4323,262.6998,262.2144,262.4125,9837.0
2024-03-06 09:55:00,264.93,265.35,264.92,265.33,5515.0,262.4521,262.8682,262.4422,262.8484,5515.0
2024-03-06 10:00:00,265.2,265.49,264.77,264.77,9115.0,262.7196,263.0069,262.2936,262.2936,9115.0
2024-03-06 10:05:00,264.94,265.09,264.23,264.92,4344.0,262.462,262.6106,261.7587,262.4422,4344.0
2024-03-06 10:10:00,264.93,265.61,264.92,265.61,1649.0,262.4521,263.1258,262.4422,263.1258,1649.0
2024-03-06 10:15:00,265.13,265.67,265.13,265.56,9212.0,262.6503,263.1852,262.6503,263.0763,9212.0
2024-03-06 10:20:00,265.62,265.98,265.5,265.95,7431.0,263.1357,263.4923,263.0168,263.4626,7431.0
2024-03-06 10:25:00,265.9,265.9,265.5,265.69,3706.0,263.4131,263.4131,263.0168,263.205,3706.0
2024-03-06 10:30:00,265.69,266.11,265.5,266.09,8264.0,263.205,263.6211,263.0168,263.6013,8264.0
2024-03-06 10:35:00,266.09,266.43,265.97,266.43,3003.0,263.6013,263.9381,263.4824,263.9381,3003.0
2024-03-06 10:40:00,266.25,266.25,265.66,265.9,3188.0,263.7598,263.7598,263.1753,263.4131,3188.0
2024-03-06 10:45:00,265.86,265.88,265.5,265.67,2762.0,263.3734,263.3933,263.0168,263.1852,2762.0
2024-03-06 10:50:00,265.52,266.04,265.52,266.04,3860.0,263.0366,263.5518,263.0366,263.5518,3860.0
2024-03-06 10:55:00,265.96,266.36,265.96,266.36,2717.0,263.4725,263.8688,263.4725,263.8688,2717.0
2024-03-06 11:00:00,266.29,266.61,266.28,266.31,6021.0,263.7994,264.1164,263.7895,263.8192,6021.0
2024-03-06 11:05:00,266.31,266.44,266.3,266.35,2061.0,263.8192,263.948,263.8093,263.8589,2061.0
2024-03-06 11:10:00,266.43,266.77,266.42,266.64,10069.0,263.9381,264.2749,263.9282,264.1461,10069.0
2024-03-06 11:15:00,266.78,266.98,266.78,266.95,2026.0,264.2848,264.483,264.2848,264.4533,2026.0
2024-03-06 11:20:00,266.99,267.02,266.56,266.81,4066.0,264.4929,264.5226,264.0669,264.3146,4066.0
2024-03-06 11:25:00,266.81,266.9,266.72,266.85,1601.0,264.3146,264.4037,264.2254,264.3542,1601.0
2024-03-06 11:30:00,266.85,266.97,266.63,266.74,2441.0,264.3542,264.4731,264.1362,264.2452,2441.0
2024-03-06 11:35:00,266.88,267.04,266.79,267.0,1527.0,264.3839,264.5424,264.2947,264.5028,1527.0
2024-03-06 11:40:00,266.96,266.96,266.78,266.95,1300.0,264.4632,264.4632,264.2848,264.4533,1300.0
2024-03-06 11:45:00,266.86,266.98,266.81,266.82,2031.0,264.3641,264.483,264.3146,264.3245,2031.0
2024-03-06 11:50:00,266.82,267.08,266.82,267.0,4867.0,264.3245,264.582,264.3245,264.5028,4867.0
2024-03-06 11:55:00,267.08,267.09,266.76,266.78,2701.0,264.582,264.5919,264.265,264.2848,2701.0
2024-03-06 12:00:00,266.71,267.09,266.71,267.02,3207.0,264.2155,264.5919,264.2155,264.5226,3207.0
2024-03-06 12:05:00,267.02,267.46,267.02,267.43,10524.0,264.5226,264.9585,264.5226,264.9288,10524.0
2024-03-06 12:10:00,267.47,267.68,267.46,267.5,1785.0,264.9684,265.1764,264.9585,264.9981,1785.0
2024-03-06 12:15:00,267.5,267.57,267.24,267.29,1651.0,264.9981,265.0675,264.7405,264.7901,1651.0
2024-03-06 12:20:00,267.23,267.61,267.23,267.61,1996.0,264.7306,265.1071,264.7306,265.1071,1996.0
2024-03-06 12:25:00,267.49,267.49,267.28,267.36,910.0,264.9882,264.9882,264.7802,264.8594,910.0
2024-03-06 12:30:00,267.22,267.62,267.22,267.59,2452.0,264.7207,265.117,264.7207,265.0873,2452.0
2024-03-06 12:35:00,267.46,267.85,267.45,267.61,2727.0,264.9585,265.3448,264.9486,265.1071,2727.0
2024-03-06 12:40:00,267.66,267.76,267.55,267.76,1427.0,265.1566,265.2557,265.0476,265.2557,1427.0
2024-03-06 12:45:00,267.78,268.11,267.64,268.08,3514.0,265.2755,265.6024,265.1368,265.5727,3514.0
2024-03-06 12:50:00,267.99,268.07,267.68,267.72,2157.0,265.4835,265.5628,265.1764,265.216,2157.0
2024-03-06 12:55:00,267.79,268.29,267.78,268.06,4586.0,265.2854,265.7807,265.2755,265.5529,4586.0
2024-03-06 13:00:00,268.03,268.13,267.98,268.0,1456.0,265.5231,265.6222,265.4736,265.4934,1456.0
2024-03-06 13:05:00,267.86,267.86,267.57,267.57,1000.0,265.3547,265.3547,265.0675,265.0675,1000.0
2024-03-06 13:10:00,267.68,267.7,267.52,267.53,1923.0,265.1764,265.1962,265.0179,265.0278,1923.0
2024-03-06 13:15:00,267.47,267.47,267.19,267.32,1912.0,264.9684,264.9684,264.691,264.8198,1912.0
2024-03-06 13:20:00,267.36,267.47,267.35,267.4,1155.0,264.8594,264.9684,264.8495,264.899,1155.0
2024-03-06 13:25:00,267.4,267.66,267.39,267.63,1830.0,264.899,265.1566,264.8891,265.1269,1830.0
2024-03-06 13:30:00,267.66,267.69,267.0,267.35,3252.0,265.1566,265.1863,264.5028,264.8495,3252.0
2024-03-06 13:35:00,267.25,267.45,266.85,267.45,3440.0,264.7504,264.9486,264.3542,264.9486,3440.0
2024-03-06 13:40:00,267.46,267.71,267.33,267.44,2355.0,264.9585,265.2061,264.8297,264.9387,2355.0
2024-03-06 13:45:00,267.44,267.45,266.81,266.81,2324.0,264.9387,264.9486,264.3146,264.3146,2324.0
2024-03-06 13:50:00,266.77,267.24,266.77,267.2,2929.0,264.2749,264.7405,264.2749,264.7009,2929.0
2024-03-06 13:55:00,267.1,267.62,267.09,267.5,3338.0,264.6018,265.117,264.5919,264.9981,3338.0
2024-03-06 14:00:00,267.2,267.28,267.1,267.28,1580.0,264.7009,264.7802,264.6018,264.7802,1580.0
2024-03-06 14:05:00,267.33,267.88,267.33,267.59,1200.0,264.8297,265.3746,264.8297,265.0873,1200.0
2024-03-06 14:10:00,267.63,267.99,267.62,267.64,6050.0,265.1269,265.4835,265.117,265.1368,6050.0
2024-03-06 14:15:00,267.71,267.79,267.35,267.66,3422.0,265.2061,265.2854,264.8495,265.1566,3422.0
2024-03-06 14:20:00,267.68,267.81,267.67,267.73,800.0,265.1764,265.3052,265.1665,265.226,800.0
2024-03-06 14:25:00,267.62,267.72,267.51,267.67,2228.0,265.117,265.216,265.008,265.1665,2228.0
2024-03-06 14:30:00,267.66,267.66,267.43,267.49,2506.0,265.1566,265.1566,264.9288,264.9882,2506.0
2024-03-06 14:35:00,267.38,267.59,267.29,267.52,2367.0,264.8792,265.0873,264.7901,265.0179,2367.0
2024-03-06 14:40:00,267.46,267.74,267.46,267.71,2183.0,264.9585,265.2359,264.9585,265.2061,2183.0
2024-03-06 14:45:00,267.59,267.61,267.16,267.54,2116.0,265.0873,265.1071,264.6613,265.0377,2116.0
2024-03-06 14:50:00,267.65,267.8,267.61,267.76,3668.0,265.1467,265.2953,265.1071,265.2557,3668.0
2024-03-06 14:55:00,267.75,267.87,267.67,267.81,2371.0,265.2458,265.3646,265.1665,265.3052,2371.0
2024-03-06 15:00:00,267.69,267.7,267.41,267.64,1900.0,265.1863,265.1962,264.9089,265.1368,1900.0
2024-03-06 15:05:00,267.54,267.76,267.54,267.64,2078.0,265.0377,265.2557,265.0377,265.1368,2078.0
2024-03-06 15:10:00,267.6,267.67,266.47,266.57,2408.0,265.0972,265.1665,263.9777,264.0768,2408.0
2024-03-06 15:15:00,266.59,267.17,266.59,267.16,1785.0,264.0966,264.6712,264.0966,264.6613,1785.0
2024-03-06 15:20:00,267.07,267.22,266.93,267.17,3523.0,264.5721,264.7207,264.4334,264.6712,3523.0
2024-03-06 15:25:00,267.31,267.68,267.22,267.66,3387.0,264.8099,265.1764,264.7207,265.1566,3387.0
2024-03-06 15:30:00,267.66,267.77,267.49,267.63,3619.0,265.1566,265.2656,264.9882,265.1269,3619.0
2024-03-06 15:35:00,267.7,267.97,267.46,267.97,5705.0,265.1962,265.4637,264.9585,265.4637,5705.0
2024-03-06 15:40:00,268.14,268.14,267.77,267.97,6233.0,265.6321,265.6321,265.2656,265.4637,6233.0
2024-03-06 15:45:00,268.01,268.04,267.63,267.8,9070.0,265.5033,265.5331,265.1269,265.2953,9070.0
2024-03-06 15:50:00,267.78,267.78,267.27,267.77,13056.0,265.2755,265.2755,264.7703,265.2656,13056.0
2024-03-06 15:55:00,267.82,268.13,267.28,267.5,41127.0,265.3151,265.6222,264.7802,264.9981,41127.0
2024-03-07 09:30:00,268.98,270.57,268.98,270.0,4942.0,266.4643,268.0394,266.4643,267.4747,4942.0
2024-03-07 09:35:00,270.87,271.12,270.84,271.12,323.0,268.3366,268.5842,268.3069,268.5842,323.0
2024-03-07 09:40:00,270.99,271.25,270.63,270.69,2113.0,268.4555,268.713,268.0988,268.1583,2113.0
2024-03-07 09:45:00,270.67,270.67,269.95,270.46,1944.0,268.1385,268.1385,267.4252,267.9304,1944.0
2024-03-07 09:50:00,270.75,270.93,270.31,270.34,2174.0,268.2177,268.396,267.7818,267.8115,2174.0
2024-03-07 09:55:00,270.54,271.04,270.54,271.04,2691.0,268.0097,268.505,268.0097,268.505,2691.0
2024-03-07 10:00:00,270.86,271.43,270.84,270.93,2746.0,268.3267,268.8913,268.3069,268.396,2746.0
2024-03-07 10:05:00,271.05,271.28,270.93,271.05,2431.0,268.5149,268.7428,268.396,268.5149,2431.0
2024-03-07 10:10:00,271.18,271.59,271.16,271.16,3075.0,268.6437,269.0499,268.6239,268.6239,3075.0
2024-03-07 10:15:00,270.93,270.93,270.63,270.63,700.0,268.396,268.396,268.0988,268.0988,700.0
2024-03-07 10:20:00,270.69,270.7,270.48,270.61,1323.0,268.1583,268.1682,267.9502,268.079,1323.0
2024-03-07 10:25:00,270.79,270.79,270.58,270.58,1000.0,268.2573,268.2573,268.0493,268.0493,1000.0
2024-03-07 10:30:00,270.71,271.21,270.71,271.21,1424.0,268.1781,268.6734,268.1781,268.6734,1424.0
2024-03-07 10:35:00,271.48,271.5,271.1,271.21,740.0,268.9409,268.9607,268.5644,268.6734,740.0
2024-03-07 10:40:00,271.33,271.56,271.2,271.32,2880.0,268.7923,269.0201,268.6635,268.7824,2880.0
2024-03-07 10:45:00,271.24,271.49,271.24,271.46,1390.0,268.7031,268.9508,268.7031,268.9211,1390.0
2024-03-07 10:50:00,271.33,271.33,270.9,270.97,4833.0,268.7923,268.7923,268.3663,268.4357,4833.0
2024-03-07 10:55:00,270.84,271.02,270.56,270.98,8485.0,268.3069,268.4852,268.0295,268.4456,8485.0
2024-03-07 11:00:00,271.2,271.2,270.27,270.31,2300.0,268.6635,268.6635,267.7422,267.7818,2300.0
2024-03-07 11:05:00,270.57,270.57,270.19,270.19,1366.0,268.0394,268.0394,267.6629,267.6629,1366.0
2024-03-07 11:10:00,270.28,270.29,269.93,269.93,4755.0,267.7521,267.762,267.4054,267.4054,4755.0
2024-03-07 11:15:00,270.09,270.09,269.71,269.71,2818.0,267.5639,267.5639,267.1874,267.1874,2818.0
2024-03-07 11:20:00,269.8,269.88,269.6,269.81,5273.0,267.2766,267.3558,267.0785,267.2865,5273.0
2024-03-07 11:25:00,269.88,270.01,269.5,269.99,3172.0,267.3558,267.4846,266.9794,267.4648,3172.0
2024-03-07 11:30:00,269.9,270.04,269.84,269.98,2127.0,267.3757,267.5144,267.3162,267.4549,2127.0
2024-03-07 11:35:00,269.78,269.97,269.74,269.97,680.0,267.2568,267.445,267.2172,267.445,680.0
2024-03-07 11:40:00,269.99,270.07,269.78,269.78,2053.0,267.4648,267.5441,267.2568,267.2568,2053.0
2024-03-07 11:45:00,269.92,269.92,269.92,269.92,100.0,267.3955,267.3955,267.3955,267.3955,100.0
2024-03-07 11:50:00,270.04,270.44,270.03,270.44,1434.0,267.5144,267.9106,267.5044,267.9106,1434.0
2024-03-07 11:55:00,270.5,270.57,270.22,270.26,2712.0,267.97,268.0394,267.6927,267.7323,2712.0
2024-03-07 12:00:00,270.19,270.34,270.19,270.34,873.0,267.6629,267.8115,267.6629,267.8115,873.0
2024-03-07 12:05:00,270.36,270.41,270.05,270.05,818.0,267.8314,267.8809,267.5243,267.5243,818.0
2024-03-07 12:10:00,270.36,270.65,270.33,270.65,1201.0,267.8314,268.1186,267.8016,268.1186,1201.0
2024-03-07 12:15:00,270.67,270.69,270.53,270.68,600.0,268.1385,268.1583,267.9998,268.1484,600.0
2024-03-07 12:20:00,270.69,271.27,270.68,271.26,5155.0,268.1583,268.7328,268.1484,268.7229,5155.0
2024-03-07 12:25:00,271.14,271.24,271.07,271.07,1436.0,268.6041,268.7031,268.5347,268.5347,1436.0
2024-03-07 12:30:00,270.94,270.95,270.64,270.64,1300.0,268.4059,268.4158,268.1087,268.1087,1300.0
2024-03-07 12:35:00,270.72,270.97,270.72,270.84,601.0,268.188,268.4357,268.188,268.3069,601.0
2024-03-07 12:40:00,270.93,270.93,270.65,270.86,1106.0,268.396,268.396,268.1186,268.3267,1106.0
2024-03-07 12:45:00,270.94,270.94,270.74,270.74,1329.0,268.4059,268.4059,268.2078,268.2078,1329.0
2024-03-07 12:50:00,270.87,270.87,270.87,270.87,254.0,268.3366,268.3366,268.3366,268.3366,254.0
2024-03-07 12:55:00,270.64,270.87,270.64,270.87,5300.0,268.1087,268.3366,268.1087,268.3366,5300.0
2024-03-07 13:00:00,270.95,270.97,270.82,270.89,400.0,268.4158,268.4357,268.2871,268.3564,400.0
2024-03-07 13:05:00,270.89,270.89,270.71,270.8,1871.0,268.3564,268.3564,268.1781,268.2672,1871.0
2024-03-07 13:10:00,270.94,271.0,270.6,270.6,2180.0,268.4059,268.4654,268.0691,268.0691,2180.0
2024-03-07 13:15:00,270.62,270.66,270.61,270.66,200.0,268.0889,268.1286,268.079,268.1286,200.0
2024-03-07 13:20:00,270.73,270.77,270.63,270.64,800.0,268.1979,268.2375,268.0988,268.1087,800.0
2024-03-07 13:25:00,270.75,270.86,270.69,270.76,2448.0,268.2177,268.3267,268.1583,268.2276,2448.0
2024-03-07 13:30:00,270.86,270.98,270.73,270.98,2510.0,268.3267,268.4456,268.1979,268.4456,2510.0
2024-03-07 13:35:00,271.01,271.17,270.9,271.16,870.0,268.4753,268.6338,268.3663,268.6239,870.0
2024-03-07 13:40:00,271.04,271.3,271.03,271.3,1301.0,268.505,268.7626,268.4951,268.7626,1301.0
2024-03-07 13:45:00,271.21,271.46,271.2,271.39,1300.0,268.6734,268.9211,268.6635,268.8517,1300.0
2024-03-07 13:50:00,271.25,271.38,271.18,271.38,4000.0,268.713,268.8418,268.6437,268.8418,4000.0
2024-03-07 13:55:00,271.4,271.49,271.1,271.26,3764.0,268.8616,268.9508,268.5644,268.7229,3764.0
2024-03-07 14:00:00,271.26,271.34,271.11,271.15,3305.0,268.7229,268.8022,268.5743,268.614,3305.0
2024-03-07 14:05:00,271.31,271.31,270.99,271.22,1129.0,268.7725,268.7725,268.4555,268.6833,1129.0
2024-03-07 14:10:00,271.11,271.33,271.11,271.33,1100.0,268.5743,268.7923,268.5743,268.7923,1100.0
2024-03-07 14:15:00,271.43,271.49,271.18,271.18,4939.0,268.8913,268.9508,268.6437,268.6437,4939.0
2024-03-07 14:20:00,271.19,271.21,270.99,271.0,2134.0,268.6536,268.6734,268.4555,268.4654,2134.0
2024-03-07 14:25:00,271.04,271.05,270.88,271.04,1913.0,268.505,268.5149,268.3465,268.505,1913.0
2024-03-07 14:30:00,270.98,271.11,270.85,270.92,2681.0,268.4456,268.5743,268.3168,268.3861,2681.0
2024-03-07 14:35:00,271.02,271.09,271.02,271.02,1451.0,268.4852,268.5545,268.4852,268.4852,1451.0
2024-03-07 14:40:00,271.09,271.1,271.01,271.1,1727.0,268.5545,268.5644,268.4753,268.5644,1727.0
2024-03-07 14:45:00,271.07,271.19,270.98,271.16,3178.0,268.5347,268.6536,268.4456,268.6239,3178.0
2024-03-07 14:50:00,271.24,271.5,271.24,271.34,2679.0,268.7031,268.9607,268.7031,268.8022,2679.0
2024-03-07 14:55:00,271.35,271.35,270.96,270.96,1778.0,268.8121,268.8121,268.4257,268.4257,1778.0
2024-03-07 15:00:00,270.88,271.04,270.66,270.92,1326.0,268.3465,268.505,268.1286,268.3861,1326.0
2024-03-07 15:05:00,271.01,271.03,270.91,271.03,800.0,268.4753,268.4951,268.3762,268.4951,800.0
2024-03-07 15:10:00,271.03,271.21,271.0,271.21,1802.0,268.4951,268.6734,268.4654,268.6734,1802.0
2024-03-07 15:15:00,271.26,271.26,271.06,271.1,3202.0,268.7229,268.7229,268.5248,268.5644,3202.0
2024-03-07 15:20:00,271.13,271.27,271.13,271.26,2043.0,268.5942,268.7328,268.5942,268.7229,2043.0
2024-03-07 15:25:00,271.26,271.35,271.07,271.07,4070.0,268.7229,268.8121,268.5347,268.5347,4070.0
2024-03-07 15:30:00,271.02,271.14,270.85,270.92,3361.0,268.4852,268.6041,268.3168,268.3861,3361.0
2024-03-07 15:35:00,270.99,271.14,270.92,271.14,1822.0,268.4555,268.6041,268.3861,268.6041,1822.0
2024-03-07 15:40:00,271.15,271.44,271.15,271.38,5236.0,268.614,268.9013,268.614,268.8418,5236.0
2024-03-07 15:45:00,271.3,271.55,271.18,271.48,4628.0,268.7626,269.0102,268.6437,268.9409,4628.0
2024-03-07 15:50:00,271.44,271.61,271.24,271.58,16143.0,268.9013,269.0697,268.7031,269.0399,16143.0
2024-03-07 15:55:00,271.58,271.73,271.1,271.18,43976.0,269.0399,269.1885,268.5644,268.6437,43976.0
2024-03-08 09:30:00,270.25,271.42,269.48,269.5,18568.0,267.7224,268.8814,266.9596,266.9794,18568.0
2024-03-08 09:35:00,268.99,268.99,268.06,268.19,7658.0,266.4742,266.4742,265.5529,265.6817,7658.0
2024-03-08 09:40:00,268.03,268.09,267.19,267.52,34306.0,265.5231,265.5826,264.691,265.0179,34306.0
2024-03-08 09:45:00,267.53,268.8,267.0,268.24,8643.0,265.0278,266.2859,264.5028,265.7312,8643.0
2024-03-08 09:50:00,268.28,269.63,268.28,269.38,4020.0,265.7708,267.1082,265.7708,266.8605,4020.0
2024-03-08 09:55:00,269.41,269.48,268.17,269.48,5527.0,266.8902,266.9596,265.6618,266.9596,5527.0
2024-03-08 10:00:00,269.23,269.7,268.66,268.66,6585.0,266.7119,267.1775,266.1473,266.1473,6585.0
2024-03-08 10:05:00,268.92,269.19,268.36,268.89,8960.0,266.4048,266.6723,265.8501,266.3751,8960.0
2024-03-08 10:10:00,268.92,269.04,268.42,269.04,5164.0,266.4048,266.5237,265.9095,266.5237,5164.0
2024-03-08 10:15:00,268.8,269.52,268.64,269.35,4906.0,266.2859,266.9992,266.1274,266.8308,4906.0
2024-03-08 10:20:00,269.34,269.65,268.31,268.42,4543.0,266.8209,267.128,265.8005,265.9095,4543.0
2024-03-08 10:25:00,268.45,268.69,268.29,268.66,3758.0,265.9392,266.177,265.7807,266.1473,3758.0
2024-03-08 10:30:00,268.52,268.73,268.15,268.43,2598.0,266.0086,266.2166,265.642,265.9194,2598.0
2024-03-08 10:35:00,268.44,268.44,268.0,268.25,2707.0,265.9293,265.9293,265.4934,265.7411,2707.0
2024-03-08 10:40:00,268.17,268.41,268.17,268.26,3236.0,265.6618,265.8996,265.6618,265.751,3236.0
2024-03-08 10:45:00,268.19,268.74,268.0,268.67,4477.0,265.6817,266.2265,265.4934,266.1572,4477.0
2024-03-08 10:50:00,268.68,269.25,268.68,269.25,3691.0,266.1671,266.7317,266.1671,266.7317,3691.0
2024-03-08 10:55:00,269.33,269.35,268.96,269.33,4660.0,266.811,266.8308,266.4445,266.811,4660.0
2024-03-08 11:00:00,269.5,269.57,268.96,268.96,2746.0,266.9794,267.0487,266.4445,266.4445,2746.0
2024-03-08 11:05:00,269.06,269.1,268.74,268.86,3649.0,266.5435,266.5831,266.2265,266.3454,3649.0
2024-03-08 11:10:00,268.82,269.18,268.82,268.98,10698.0,266.3058,266.6624,266.3058,266.4643,10698.0
2024-03-08 11:15:00,268.98,269.37,268.98,269.11,6654.0,266.4643,266.8506,266.4643,266.593,6654.0
2024-03-08 11:20:00,269.11,269.15,268.83,268.85,4034.0,266.593,266.6327,266.3157,266.3355,4034.0
2024-03-08 11:25:00,268.75,268.75,268.42,268.43,2702.0,266.2364,266.2364,265.9095,265.9194,2702.0
2024-03-08 11:30:00,268.43,268.53,267.69,267.69,4337.0,265.9194,266.0185,265.1863,265.1863,4337.0
2024-03-08 11:35:00,267.99,268.65,267.99,268.65,6744.0,265.4835,266.1374,265.4835,266.1374,6744.0
2024-03-08 11:40:00,268.75,268.77,268.25,268.25,3471.0,266.2364,266.2562,265.7411,265.7411,3471.0
2024-03-08 11:45:00,268.24,268.24,267.93,268.1,1300.0,265.7312,265.7312,265.4241,265.5925,1300.0
2024-03-08 11:50:00,268.27,268.5,267.88,267.88,4955.0,265.7609,265.9888,265.3746,265.3746,4955.0
2024-03-08 11:55:00,267.66,267.95,267.14,267.31,1945.0,265.1566,265.4439,264.6415,264.8099,1945.0
2024-03-08 12:00:00,267.28,267.83,267.28,267.83,1800.0,264.7802,265.325,264.7802,265.325,1800.0
2024-03-08 12:05:00,267.88,268.02,267.78,267.84,1000.0,265.3746,265.5132,265.2755,265.3349,1000.0
2024-03-08 12:10:00,267.84,268.07,267.73,267.87,2886.0,265.3349,265.5628,265.226,265.3646,2886.0
2024-03-08 12:15:00,267.74,267.82,267.6,267.6,2800.0,265.2359,265.3151,265.0972,265.0972,2800.0
2024-03-08 12:20:00,267.56,267.65,267.31,267.31,2588.0,265.0575,265.1467,264.8099,264.8099,2588.0
2024-03-08 12:25:00,267.39,267.77,267.37,267.76,1365.0,264.8891,265.2656,264.8693,265.2557,1365.0
2024-03-08 12:30:00,267.64,268.13,267.64,268.13,1101.0,265.1368,265.6222,265.1368,265.6222,1101.0
2024-03-08 12:35:00,268.05,268.05,267.84,267.94,2030.0,265.543,265.543,265.3349,265.434,2030.0
2024-03-08 12:40:00,267.98,267.99,267.15,267.21,5553.0,265.4736,265.4835,264.6514,264.7108,5553.0
2024-03-08 12:45:00,267.1,267.18,266.79,267.1,3006.0,264.6018,264.6811,264.2947,264.6018,3006.0
2024-03-08 12:50:00,266.94,266.98,266.78,266.91,2547.0,264.4433,264.483,264.2848,264.4136,2547.0
2024-03-08 12:55:00,266.76,267.09,266.64,266.96,3447.0,264.265,264.5919,264.1461,264.4632,3447.0
2024-03-08 13:00:00,266.94,266.94,266.44,266.59,5718.0,264.4433,264.4433,263.948,264.0966,5718.0
2024-03-08 13:05:00,266.58,266.71,266.44,266.71,5121.0,264.0867,264.2155,263.948,264.2155,5121.0
2024-03-08 13:10:00,266.66,266.67,266.0,266.01,6093.0,264.166,264.1759,263.5121,263.522,6093.0
2024-03-08 13:15:00,266.06,266.17,265.87,266.0,10423.0,263.5716,263.6805,263.3834,263.5121,10423.0
2024-03-08 13:20:00,265.89,266.13,265.84,265.91,2444.0,263.4032,263.6409,263.3536,263.423,2444.0
2024-03-08 13:25:00,266.06,266.19,265.78,265.78,2245.0,263.5716,263.7004,263.2942,263.2942,2245.0
2024-03-08 13:30:00,265.78,266.06,265.78,265.97,3579.0,263.2942,263.5716,263.2942,263.4824,3579.0
2024-03-08 13:35:00,265.97,265.97,265.03,265.15,3487.0,263.4824,263.4824,262.5512,262.6701,3487.0
2024-03-08 13:40:00,265.13,265.16,264.86,264.86,2598.0,262.6503,262.68,262.3828,262.3828,2598.0
2024-03-08 13:45:00,265.0,265.18,264.87,265.18,4143.0,262.5215,262.6998,262.3927,262.6998,4143.0
2024-03-08 13:50:00,265.11,265.45,264.9,265.0,5632.0,262.6305,262.9673,262.4224,262.5215,5632.0
2024-03-08 13:55:00,265.0,265.21,264.93,265.09,9056.0,262.5215,262.7295,262.4521,262.6106,9056.0
2024-03-08 14:00:00,265.17,266.27,265.09,266.26,5483.0,262.6899,263.7796,262.6106,263.7697,5483.0
2024-03-08 14:05:00,266.28,266.41,266.11,266.41,1739.0,263.7895,263.9183,263.6211,263.9183,1739.0
2024-03-08 14:10:00,266.38,266.64,266.26,266.63,2683.0,263.8886,264.1461,263.7697,264.1362,2683.0
2024-03-08 14:15:00,266.73,266.97,266.5,266.76,5426.0,264.2353,264.4731,264.0075,264.265,5426.0
2024-03-08 14:20:00,266.75,267.07,266.75,266.98,2579.0,264.2551,264.5721,264.2551,264.483,2579.0
2024-03-08 14:25:00,266.88,267.16,266.88,267.16,600.0,264.3839,264.6613,264.3839,264.6613,600.0
2024-03-08 14:30:00,267.22,267.38,267.21,267.22,1750.0,264.7207,264.8792,264.7108,264.7207,1750.0
2024-03-08 14:35:00,267.45,267.69,267.39,267.39,2295.0,264.9486,265.1863,264.8891,264.8891,2295.0
2024-03-08 14:40:00,267.39,267.39,267.15,267.15,1012.0,264.8891,264.8891,264.6514,264.6514,1012.0
2024-03-08 14:45:00,267.31,267.65,267.3,267.55,2601.0,264.8099,265.1467,264.8,265.0476,2601.0
2024-03-08 14:50:00,267.65,268.03,267.64,267.79,1804.0,265.1467,265.5231,265.1368,265.2854,1804.0
2024-03-08 14:55:00,267.9,267.9,267.41,267.53,1559.0,265.3944,265.3944,264.9089,265.0278,1559.0
2024-03-08 15:00:00,267.59,267.71,267.54,267.67,1674.0,265.0873,265.2061,265.0377,265.1665,1674.0
2024-03-08 15:05:00,267.34,267.47,267.22,267.26,1668.0,264.8396,264.9684,264.7207,264.7604,1668.0
2024-03-08 15:10:00,267.16,267.19,266.87,266.88,1336.0,264.6613,264.691,264.374,264.3839,1336.0
2024-03-08 15:15:00,266.9,267.01,266.78,266.98,2212.0,264.4037,264.5127,264.2848,264.483,2212.0
2024-03-08 15:20:00,266.9,267.07,266.83,266.91,3978.0,264.4037,264.5721,264.3344,264.4136,3978.0
2024-03-08 15:25:00,267.13,267.14,266.54,266.56,2184.0,264.6316,264.6415,264.0471,264.0669,2184.0
2024-03-08 15:30:00,266.4,266.95,266.4,266.88,4629.0,263.9084,264.4533,263.9084,264.3839,4629.0
2024-03-08 15:35:00,266.78,266.84,266.4,266.4,3255.0,264.2848,264.3443,263.9084,263.9084,3255.0
2024-03-08 15:40:00,266.4,266.88,266.4,266.73,7693.0,263.9084,264.3839,263.9084,264.2353,7693.0
2024-03-08 15:45:00,266.75,267.12,266.66,266.99,16604.0,264.2551,264.6217,264.166,264.4929,16604.0
2024-03-08 15:50:00,266.98,267.34,266.92,267.32,27129.0,264.483,264.8396,264.4235,264.8198,27129.0
2024-03-08 15:55:00,267.29,267.33,266.63,266.7,42612.0,264.7901,264.8297,264.1362,264.2056,42612.0
2024-03-11 09:30:00,266.36,266.36,264.73,264.73,9266.0,263.8688,263.8688,262.254,262.254,9266.0
2024-03-11 09:35:00,265.05,265.18,264.76,265.18,1110.0,262.571,262.6998,262.2837,262.6998,1110.0
2024-03-11 09:40:00,264.92,265.26,264.8,265.08,1701.0,262.4422,262.7791,262.3234,262.6007,1701.0
2024-03-11 09:45:00,265.22,265.55,264.84,265.55,6195.0,262.7394,263.0663,262.363,263.0663,6195.0
2024-03-11 09:50:00,265.69,265.99,265.64,265.64,3900.0,263.205,263.5022,263.1555,263.1555,3900.0
2024-03-11 09:55:00,265.64,266.0,265.15,265.23,8112.0,263.1555,263.5121,262.6701,262.7493,8112.0
2024-03-11 10:00:00,265.28,265.28,264.8,264.81,4874.0,262.7989,262.7989,262.3234,262.3333,4874.0
2024-03-11 10:05:00,264.77,264.77,264.4,264.42,4943.0,262.2936,262.2936,261.9271,261.9469,4943.0
2024-03-11 10:10:00,264.57,264.73,264.32,264.66,5163.0,262.0955,262.254,261.8478,262.1847,5163.0
2024-03-11 10:15:00,264.66,264.67,264.31,264.63,7980.0,262.1847,262.1946,261.8379,262.1549,7980.0
2024-03-11 10:20:00,264.63,264.71,263.71,263.72,4800.0,262.1549,262.2342,261.2436,261.2535,4800.0
2024-03-11 10:25:00,263.77,263.86,263.65,263.86,2312.0,261.303,261.3922,261.1841,261.3922,2312.0
2024-03-11 10:30:00,263.92,264.32,263.92,264.27,3513.0,261.4516,261.8478,261.4516,261.7983,3513.0
2024-03-11 10:35:00,264.16,264.49,264.11,264.24,5996.0,261.6893,262.0163,261.6398,261.7686,5996.0
2024-03-11 10:40:00,264.19,264.58,264.19,264.43,5967.0,261.7191,262.1054,261.7191,261.9568,5967.0
2024-03-11 10:45:00,264.43,264.56,264.31,264.5,7525.0,261.9568,262.0856,261.8379,262.0262,7525.0
2024-03-11 10:50:00,264.56,264.85,264.49,264.77,10658.0,262.0856,262.3729,262.0163,262.2936,10658.0
2024-03-11 10:55:00,264.73,264.83,264.39,264.39,7201.0,262.254,262.3531,261.9172,261.9172,7201.0
2024-03-11 11:00:00,264.39,264.75,264.39,264.59,6224.0,261.9172,262.2738,261.9172,262.1153,6224.0
2024-03-11 11:05:00,264.48,264.5,264.23,264.26,2124.0,262.0064,262.0262,261.7587,261.7884,2124.0
2024-03-11 11:10:00,264.11,264.15,263.87,264.15,3224.0,261.6398,261.6794,261.4021,261.6794,3224.0
2024-03-11 11:15:00,264.08,264.26,264.08,264.15,2643.0,261.6101,261.7884,261.6101,261.6794,2643.0
2024-03-11 11:20:00,264.16,264.22,263.89,264.01,2800.0,261.6893,261.7488,261.4219,261.5407,2800.0
2024-03-11 11:25:00,264.09,264.09,263.63,263.69,1315.0,261.62,261.62,261.1643,261.2237,1315.0
2024-03-11 11:30:00,263.59,263.63,263.34,263.38,3400.0,261.1247,261.1643,260.877,260.9166,3400.0
2024-03-11 11:35:00,263.51,263.54,263.23,263.36,8284.0,261.0454,261.0751,260.768,260.8968,8284.0
2024-03-11 11:40:00,263.31,263.36,263.04,263.3,5625.0,260.8473,260.8968,260.5798,260.8374,5625.0
2024-03-11 11:45:00,263.31,263.56,263.22,263.56,8013.0,260.8473,261.095,260.7581,261.095,8013.0
2024-03-11 11:50:00,263.59,263.95,263.55,263.92,4122.0,261.1247,261.4813,261.0851,261.4516,4122.0
2024-03-11 11:55:00,263.95,264.01,263.81,263.94,3007.0,261.4813,261.5407,261.3426,261.4714,3007.0
2024-03-11 12:00:00,263.92,263.98,263.43,263.43,2700.0,261.4516,261.511,260.9662,260.9662,2700.0
2024-03-11 12:05:00,263.42,263.64,263.36,263.38,3038.0,260.9563,261.1742,260.8968,260.9166,3038.0
2024-03-11 12:10:00,263.37,263.54,263.33,263.54,1803.0,260.9067,261.0751,260.8671,261.0751,1803.0
2024-03-11 12:15:00,263.51,263.55,263.22,263.22,6096.0,261.0454,261.0851,260.7581,260.7581,6096.0
2024-03-11 12:20:00,263.33,263.34,263.04,263.04,3200.0,260.8671,260.877,260.5798,260.5798,3200.0
2024-03-11 12:25:00,262.95,263.07,262.92,262.92,3311.0,260.4907,260.6095,260.4609,260.4609,3311.0
2024-03-11 12:30:00,262.98,263.2,262.87,263.2,6624.0,260.5204,260.7383,260.4114,260.7383,6624.0
2024-03-11 12:35:00,263.2,263.32,263.02,263.32,2719.0,260.7383,260.8572,260.56,260.8572,2719.0
2024-03-11 12:40:00,263.33,263.75,263.33,263.67,4431.0,260.8671,261.2832,260.8671,261.2039,4431.0
2024-03-11 12:45:00,263.68,263.96,263.65,263.89,3173.0,261.2138,261.4912,261.1841,261.4219,3173.0
2024-03-11 12:50:00,263.84,264.25,263.83,263.98,8479.0,261.3723,261.7785,261.3624,261.511,8479.0
2024-03-11 12:55:00,263.89,263.89,263.46,263.55,3045.0,261.4219,261.4219,260.9959,261.0851,3045.0
2024-03-11 13:00:00,263.51,263.53,263.25,263.43,2700.0,261.0454,261.0652,260.7879,260.9662,2700.0
2024-03-11 13:05:00,263.51,263.51,263.27,263.37,2327.0,261.0454,261.0454,260.8077,260.9067,2327.0
2024-03-11 13:10:00,263.29,263.39,263.17,263.34,2504.0,260.8275,260.9265,260.7086,260.877,2504.0
2024-03-11 13:15:00,263.39,263.85,263.39,263.83,2743.0,260.9265,261.3822,260.9265,261.3624,2743.0
2024-03-11 13:20:00,263.85,264.1,263.78,263.96,4128.0,261.3822,261.6299,261.3129,261.4912,4128.0
2024-03-11 13:25:00,263.95,264.07,263.94,264.01,2308.0,261.4813,261.6002,261.4714,261.5407,2308.0
2024-03-11 13:30:00,264.06,264.06,263.85,263.99,4903.0,261.5903,261.5903,261.3822,261.5209,4903.0
2024-03-11 13:35:00,264.05,264.05,263.85,263.96,2339.0,261.5804,261.5804,261.3822,261.4912,2339.0
2024-03-11 13:40:00,264.0,264.02,263.94,264.01,1700.0,261.5308,261.5507,261.4714,261.5407,1700.0
2024-03-11 13:45:00,263.93,264.03,263.78,263.82,3454.0,261.4615,261.5606,261.3129,261.3525,3454.0
2024-03-11 13:50:00,263.86,264.01,263.84,264.0,4565.0,261.3922,261.5407,261.3723,261.5308,4565.0
2024-03-11 13:55:00,264.0,264.11,263.93,264.09,4783.0,261.5308,261.6398,261.4615,261.62,4783.0
2024-03-11 14:00:00,264.14,264.19,263.89,264.19,10804.0,261.6695,261.7191,261.4219,261.7191,10804.0
2024-03-11 14:05:00,264.19,264.22,263.93,264.01,5548.0,261.7191,261.7488,261.4615,261.5407,5548.0
2024-03-11 14:10:00,264.04,264.06,263.93,263.95,4047.0,261.5705,261.5903,261.4615,261.4813,4047.0
2024-03-11 14:15:00,263.97,264.0,263.8,263.81,3024.0,261.5011,261.5308,261.3327,261.3426,3024.0
2024-03-11 14:20:00,263.86,263.88,263.63,263.86,4448.0,261.3922,261.412,261.1643,261.3922,4448.0
2024-03-11 14:25:00,263.86,263.99,263.81,263.93,2697.0,261.3922,261.5209,261.3426,261.4615,2697.0
2024-03-11 14:30:00,263.97,264.2,263.97,264.12,3085.0,261.5011,261.729,261.5011,261.6497,3085.0
2024-03-11 14:35:00,264.16,264.5,264.15,264.39,3086.0,261.6893,262.0262,261.6794,261.9172,3086.0
2024-03-11 14:40:00,264.31,264.44,264.0,264.37,10049.0,261.8379,261.9667,261.5308,261.8974,10049.0
2024-03-11 14:45:00,264.32,264.45,264.0,264.43,4731.0,261.8478,261.9766,261.5308,261.9568,4731.0
2024-03-11 14:50:00,264.47,264.58,264.12,264.17,6020.0,261.9964,262.1054,261.6497,261.6993,6020.0
2024-03-11 14:55:00,264.21,264.3,264.15,264.26,2191.0,261.7389,261.828,261.6794,261.7884,2191.0
2024-03-11 15:00:00,264.32,264.39,264.2,264.39,2751.0,261.8478,261.9172,261.729,261.9172,2751.0
2024-03-11 15:05:00,264.55,264.83,264.3,264.71,20922.0,262.0757,262.3531,261.828,262.2342,20922.0
2024-03-11 15:10:00,264.79,265.24,264.79,265.24,6692.0,262.3135,262.7592,262.3135,262.7592,6692.0
2024-03-11 15:15:00,265.21,265.26,264.68,264.85,4552.0,262.7295,262.7791,262.2045,262.3729,4552.0
2024-03-11 15:20:00,264.85,264.95,264.47,264.66,5826.0,262.3729,262.472,261.9964,262.1847,5826.0
2024-03-11 15:25:00,264.5,264.57,264.42,264.53,6656.0,262.0262,262.0955,261.9469,262.0559,6656.0
2024-03-11 15:30:00,264.61,264.7,264.49,264.64,9026.0,262.1351,262.2243,262.0163,262.1649,9026.0
2024-03-11 15:35:00,264.67,264.78,264.3,264.55,9091.0,262.1946,262.3035,261.828,262.0757,9091.0
2024-03-11 15:40:00,264.69,264.87,264.63,264.76,13257.0,262.2144,262.3927,262.1549,262.2837,13257.0
2024-03-11 15:45:00,264.79,264.8,264.56,264.56,9213.0,262.3135,262.3234,262.0856,262.0856,9213.0
2024-03-11 15:50:00,264.65,264.8,264.38,264.65,21107.0,262.1748,262.3234,261.9073,262.1748,21107.0
2024-03-11 15:55:00,264.74,265.12,264.74,264.88,43918.0,262.2639,262.6404,262.2639,262.4026,43918.0
2024-03-12 09:30:00,265.26,265.6,264.89,265.6,3423.0,262.7791,263.1159,262.4125,263.1159,3423.0
2024-03-12 09:35:00,265.14,265.4,264.9,265.4,1555.0,262.6602,262.9177,262.4224,262.9177,1555.0
2024-03-12 09:40:00,265.44,266.43,265.37,265.99,2096.0,262.9574,263.9381,262.888,263.5022,2096.0
2024-03-12 09:45:00,265.8,265.93,265.37,265.63,2426.0,263.314,263.4428,262.888,263.1456,2426.0
2024-03-12 09:50:00,265.86,266.19,265.37,265.85,4564.0,263.3734,263.7004,262.888,263.3635,4564.0
2024-03-12 09:55:00,266.11,266.97,266.04,266.97,1965.0,263.6211,264.4731,263.5518,264.4731,1965.0
2024-03-12 10:00:00,267.19,267.3,266.91,266.99,2100.0,264.691,264.8,264.4136,264.4929,2100.0
2024-03-12 10:05:00,266.98,267.44,266.89,266.9,3213.0,264.483,264.9387,264.3938,264.4037,3213.0
2024-03-12 10:10:00,266.88,266.97,266.81,266.9,2531.0,264.3839,264.4731,264.3146,264.4037,2531.0
2024-03-12 10:15:00,266.9,266.93,266.75,266.86,1465.0,264.4037,264.4334,264.2551,264.3641,1465.0
2024-03-12 10:20:00,266.73,267.04,266.69,267.01,2600.0,264.2353,264.5424,264.1957,264.5127,2600.0
2024-03-12 10:25:00,266.99,267.58,266.97,267.58,4248.0,264.4929,265.0774,264.4731,265.0774,4248.0
2024-03-12 10:30:00,267.36,267.5,267.32,267.44,931.0,264.8594,264.9981,264.8198,264.9387,931.0
2024-03-12 10:35:00,267.28,267.43,267.08,267.15,3348.0,264.7802,264.9288,264.582,264.6514,3348.0
2024-03-12 10:40:00,267.17,267.55,267.13,267.54,1708.0,264.6712,265.0476,264.6316,265.0377,1708.0
2024-03-12 10:45:00,267.39,267.48,267.2,267.48,2651.0,264.8891,264.9783,264.7009,264.9783,2651.0
2024-03-12 10:50:00,267.46,267.66,267.42,267.56,5924.0,264.9585,265.1566,264.9189,265.0575,5924.0
2024-03-12 10:55:00,267.56,267.57,267.12,267.32,5081.0,265.0575,265.0675,264.6217,264.8198,5081.0
2024-03-12 11:00:00,267.44,267.5,267.21,267.21,4204.0,264.9387,264.9981,264.7108,264.7108,4204.0
2024-03-12 11:05:00,267.18,267.56,267.18,267.48,2160.0,264.6811,265.0575,264.6811,264.9783,2160.0
2024-03-12 11:10:00,267.59,267.66,267.56,267.62,2339.0,265.0873,265.1566,265.0575,265.117,2339.0
2024-03-12 11:15:00,267.6,267.71,267.59,267.66,953.0,265.0972,265.2061,265.0873,265.1566,953.0
2024-03-12 11:20:00,267.58,267.72,267.32,267.63,1998.0,265.0774,265.216,264.8198,265.1269,1998.0
2024-03-12 11:25:00,267.56,267.57,267.17,267.17,4027.0,265.0575,265.0675,264.6712,264.6712,4027.0
2024-03-12 11:30:00,267.11,267.27,267.02,267.21,1805.0,264.6118,264.7703,264.5226,264.7108,1805.0
2024-03-12 11:35:00,267.27,267.49,267.26,267.4,1633.0,264.7703,264.9882,264.7604,264.899,1633.0
2024-03-12 11:40:00,267.43,267.74,267.15,267.7,3031.0,264.9288,265.2359,264.6514,265.1962,3031.0
2024-03-12 11:45:00,267.52,267.52,267.41,267.52,1000.0,265.0179,265.0179,264.9089,265.0179,1000.0
2024-03-12 11:50:00,267.82,268.21,267.82,268.21,330.0,265.3151,265.7015,265.3151,265.7015,330.0
2024-03-12 11:55:00,268.05,268.21,267.94,268.04,1242.0,265.543,265.7015,265.434,265.5331,1242.0
2024-03-12 12:00:00,268.11,268.12,268.01,268.01,3292.0,265.6024,265.6123,265.5033,265.5033,3292.0
2024-03-12 12:05:00,268.01,268.28,268.01,268.1,2045.0,265.5033,265.7708,265.5033,265.5925,2045.0
2024-03-12 12:10:00,268.2,268.2,268.2,268.2,219.0,265.6916,265.6916,265.6916,265.6916,219.0
2024-03-12 12:15:00,268.19,268.19,267.92,267.95,1426.0,265.6817,265.6817,265.4142,265.4439,1426.0
2024-03-12 12:20:00,267.94,268.02,267.78,267.81,3227.0,265.434,265.5132,265.2755,265.3052,3227.0
2024-03-12 12:25:00,267.86,268.02,267.82,267.99,2069.0,265.3547,265.5132,265.3151,265.4835,2069.0
2024-03-12 12:30:00,267.99,267.99,267.68,267.73,1013.0,265.4835,265.4835,265.1764,265.226,1013.0
2024-03-12 12:35:00,267.75,267.84,267.55,267.68,2237.0,265.2458,265.3349,265.0476,265.1764,2237.0
2024-03-12 12:40:00,267.79,267.8,267.61,267.8,3065.0,265.2854,265.2953,265.1071,265.2953,3065.0
2024-03-12 12:45:00,267.81,268.08,267.63,268.07,2505.0,265.3052,265.5727,265.1269,265.5628,2505.0
2024-03-12 12:50:00,268.15,268.3,268.15,268.29,1212.0,265.642,265.7906,265.642,265.7807,1212.0
2024-03-12 12:55:00,268.16,268.38,267.98,268.29,3378.0,265.6519,265.8699,265.4736,265.7807,3378.0
2024-03-12 13:00:00,268.32,268.33,268.1,268.11,2493.0,265.8104,265.8203,265.5925,265.6024,2493.0
2024-03-12 13:05:00,268.02,268.14,267.95,268.06,4055.0,265.5132,265.6321,265.4439,265.5529,4055.0
2024-03-12 13:10:00,268.0,268.06,267.97,268.05,1164.0,265.4934,265.5529,265.4637,265.543,1164.0
2024-03-12 13:15:00,268.11,268.37,267.92,268.37,3269.0,265.6024,265.86,265.4142,265.86,3269.0
2024-03-12 13:20:00,268.34,268.62,268.34,268.62,1200.0,265.8303,266.1076,265.8303,266.1076,1200.0
2024-03-12 13:25:00,268.61,268.67,268.51,268.52,1532.0,266.0977,266.1572,265.9987,266.0086,1532.0
2024-03-12 13:30:00,268.59,268.59,268.47,268.53,1059.0,266.0779,266.0779,265.959,266.0185,1059.0
2024-03-12 13:35:00,268.69,268.69,268.52,268.59,1437.0,266.177,266.177,266.0086,266.0779,1437.0
2024-03-12 13:40:00,268.59,268.59,268.5,268.58,900.0,266.0779,266.0779,265.9888,266.068,900.0
2024-03-12 13:45:00,268.58,268.61,268.44,268.58,1684.0,266.068,266.0977,265.9293,266.068,1684.0
2024-03-12 13:50:00,268.61,268.75,268.55,268.73,936.0,266.0977,266.2364,266.0383,266.2166,936.0
2024-03-12 13:55:00,268.66,268.91,268.66,268.88,1639.0,266.1473,266.3949,266.1473,266.3652,1639.0
2024-03-12 14:00:00,268.91,269.04,268.65,268.72,3144.0,266.3949,266.5237,266.1374,266.2067,3144.0
2024-03-12 14:05:00,268.76,268.81,268.68,268.8,1842.0,266.2463,266.2959,266.1671,266.2859,1842.0
2024-03-12 14:10:00,268.88,269.08,268.87,268.95,4682.0,266.3652,266.5633,266.3553,266.4345,4682.0
2024-03-12 14:15:00,268.94,269.08,268.93,269.08,1223.0,266.4246,266.5633,266.4147,266.5633,1223.0
2024-03-12 14:20:00,269.07,269.18,268.9,268.9,2995.0,266.5534,266.6624,266.385,266.385,2995.0
2024-03-12 14:25:00,269.03,269.13,269.02,269.13,1429.0,266.5138,266.6129,266.5039,266.6129,1429.0
2024-03-12 14:30:00,269.2,269.43,269.19,269.41,2750.0,266.6822,266.9101,266.6723,266.8902,2750.0
2024-03-12 14:35:00,269.41,269.41,269.11,269.11,4419.0,266.8902,266.8902,266.593,266.593,4419.0
2024-03-12 14:40:00,269.18,269.18,268.73,268.73,4752.0,266.6624,266.6624,266.2166,266.2166,4752.0
2024-03-12 14:45:00,268.81,268.95,268.81,268.94,1300.0,266.2959,266.4345,266.2959,266.4246,1300.0
2024-03-12 14:50:00,269.01,269.38,269.01,269.33,2500.0,266.494,266.8605,266.494,266.811,2500.0
2024-03-12 14:55:00,269.33,269.39,269.18,269.34,3278.0,266.811,266.8704,266.6624,266.8209,3278.0
2024-03-12 15:00:00,269.3,269.32,269.19,269.27,1700.0,266.7813,266.8011,266.6723,266.7516,1700.0
2024-03-12 15:05:00,269.3,269.3,269.03,269.18,2858.0,266.7813,266.7813,266.5138,266.6624,2858.0
2024-03-12 15:10:00,269.23,269.23,269.12,269.15,1750.0,266.7119,266.7119,266.603,266.6327,1750.0
2024-03-12 15:15:00,269.15,269.2,268.76,268.82,3541.0,266.6327,266.6822,266.2463,266.3058,3541.0
2024-03-12 15:20:00,268.82,269.24,268.74,269.14,2894.0,266.3058,266.7218,266.2265,266.6228,2894.0
2024-03-12 15:25:00,269.21,269.33,269.05,269.15,3063.0,266.6921,266.811,266.5336,266.6327,3063.0
2024-03-12 15:30:00,269.11,269.19,268.97,268.97,3824.0,266.593,266.6723,266.4544,266.4544,3824.0
2024-03-12 15:35:00,268.93,269.05,268.81,268.96,3510.0,266.4147,266.5336,266.2959,266.4445,3510.0
2024-03-12 15:40:00,268.94,269.06,268.81,268.9,4979.0,266.4246,266.5435,266.2959,266.385,4979.0
2024-03-12 15:45:00,268.95,269.21,268.95,269.13,5996.0,266.4345,266.6921,266.4345,266.6129,5996.0
2024-03-12 15:50:00,269.05,269.84,269.0,269.84,11704.0,266.5336,267.3162,266.4841,267.3162,11704.0
2024-03-12 15:55:00,269.83,269.97,269.53,269.59,28032.0,267.3063,267.445,267.0091,267.0686,28032.0
2024-03-13 09:30:00,269.43,269.43,269.43,269.43,6496.0,266.9101,266.9101,266.9101,266.9101,6496.0
2024-03-13 09:35:00,270.0,270.65,270.0,270.57,1415.0,267.4747,268.1186,267.4747,268.0394,1415.0
2024-03-13 09:40:00,270.16,270.16,269.61,269.61,1307.0,267.6332,267.6332,267.0884,267.0884,1307.0
2024-03-13 09:45:00,269.88,269.88,269.53,269.7,2659.0,267.3558,267.3558,267.0091,267.1775,2659.0
2024-03-13 09:50:00,269.8,269.81,269.62,269.7,1025.0,267.2766,267.2865,267.0983,267.1775,1025.0
2024-03-13 09:55:00,269.59,269.84,269.41,269.41,2000.0,267.0686,267.3162,266.8902,266.8902,2000.0
2024-03-13 10:00:00,269.02,269.62,269.02,269.59,3552.0,266.5039,267.0983,266.5039,267.0686,3552.0
2024-03-13 10:05:00,269.63,269.63,269.22,269.22,1737.0,267.1082,267.1082,266.702,266.702,1737.0
2024-03-13 10:10:00,269.46,269.71,269.46,269.64,733.0,266.9398,267.1874,266.9398,267.1181,733.0
2024-03-13 10:15:00,269.99,270.0,269.72,269.76,813.0,267.4648,267.4747,267.1973,267.237,813.0
2024-03-13 10:20:00,269.72,269.88,269.51,269.76,939.0,267.1973,267.3558,266.9893,267.237,939.0
2024-03-13 10:25:00,269.76,270.01,269.76,269.91,920.0,267.237,267.4846,267.237,267.3856,920.0
2024-03-13 10:30:00,269.84,269.94,269.74,269.77,1200.0,267.3162,267.4153,267.2172,267.2469,1200.0
2024-03-13 10:35:00,269.72,269.88,269.63,269.63,1314.0,267.1973,267.3558,267.1082,267.1082,1314.0
2024-03-13 10:40:00,269.49,269.49,269.36,269.37,500.0,266.9695,266.9695,266.8407,266.8506,500.0
2024-03-13 10:45:00,269.64,269.68,269.36,269.38,1369.0,267.1181,267.1577,266.8407,266.8605,1369.0
2024-03-13 10:50:00,269.3,269.47,269.3,269.47,2280.0,266.7813,266.9497,266.7813,266.9497,2280.0
2024-03-13 10:55:00,269.48,269.55,269.43,269.49,1035.0,266.9596,267.0289,266.9101,266.9695,1035.0
2024-03-13 11:00:00,269.51,269.51,269.33,269.39,1019.0,266.9893,266.9893,266.811,266.8704,1019.0
2024-03-13 11:05:00,269.46,269.46,269.11,269.11,5510.0,266.9398,266.9398,266.593,266.593,5510.0
2024-03-13 11:10:00,269.11,269.39,269.11,269.38,1679.0,266.593,266.8704,266.593,266.8605,1679.0
2024-03-13 11:15:00,269.46,269.46,269.33,269.35,1002.0,266.9398,266.9398,266.811,266.8308,1002.0
2024-03-13 11:20:00,269.33,269.49,269.33,269.49,627.0,266.811,266.9695,266.811,266.9695,627.0
2024-03-13 11:25:00,269.45,269.56,269.31,269.41,2808.0,266.9299,267.0388,266.7912,266.8902,2808.0
2024-03-13 11:30:00,269.38,269.44,269.28,269.44,2400.0,266.8605,266.92,266.7615,266.92,2400.0
2024-03-13 11:35:00,269.45,269.52,269.45,269.51,1947.0,266.9299,266.9992,266.9299,266.9893,1947.0
2024-03-13 11:40:00,269.76,269.76,269.57,269.66,1842.0,267.237,267.237,267.0487,267.1379,1842.0
2024-03-13 11:45:00,269.67,269.86,269.64,269.86,3437.0,267.1478,267.336,267.1181,267.336,3437.0
2024-03-13 11:50:00,269.89,270.0,269.77,269.77,2245.0,267.3658,267.4747,267.2469,267.2469,2245.0
2024-03-13 11:55:00,269.69,269.77,269.66,269.75,2096.0,267.1676,267.2469,267.1379,267.2271,2096.0
2024-03-13 12:00:00,269.85,269.85,269.67,269.74,1900.0,267.3261,267.3261,267.1478,267.2172,1900.0
2024-03-13 12:05:00,269.71,269.9,269.67,269.82,2155.0,267.1874,267.3757,267.1478,267.2964,2155.0
2024-03-13 12:10:00,269.82,270.1,269.82,269.93,1733.0,267.2964,267.5738,267.2964,267.4054,1733.0
2024-03-13 12:15:00,269.94,269.94,269.69,269.77,1619.0,267.4153,267.4153,267.1676,267.2469,1619.0
2024-03-13 12:20:00,269.76,269.76,269.5,269.5,712.0,267.237,267.237,266.9794,266.9794,712.0
2024-03-13 12:25:00,269.5,269.54,269.24,269.43,1960.0,266.9794,267.019,266.7218,266.9101,1960.0
2024-03-13 12:30:00,269.51,269.71,269.51,269.59,1616.0,266.9893,267.1874,266.9893,267.0686,1616.0
2024-03-13 12:35:00,269.6,269.76,269.52,269.73,1100.0,267.0785,267.237,266.9992,267.2072,1100.0
2024-03-13 12:40:00,269.87,269.89,269.75,269.88,1000.0,267.3459,267.3658,267.2271,267.3558,1000.0
2024-03-13 12:45:00,269.95,270.02,269.77,269.79,1726.0,267.4252,267.4945,267.2469,267.2667,1726.0
2024-03-13 12:50:00,269.82,270.05,269.82,270.05,1707.0,267.2964,267.5243,267.2964,267.5243,1707.0
2024-03-13 12:55:00,270.13,270.14,270.08,270.08,600.0,267.6035,267.6134,267.554,267.554,600.0
2024-03-13 13:00:00,270.13,270.32,269.97,270.09,2200.0,267.6035,267.7917,267.445,267.5639,2200.0
2024-03-13 13:05:00,270.04,270.16,269.86,270.01,1700.0,267.5144,267.6332,267.336,267.4846,1700.0
2024-03-13 13:10:00,269.91,270.17,269.91,270.04,2200.0,267.3856,267.6431,267.3856,267.5144,2200.0
2024-03-13 13:15:00,270.01,270.02,269.75,269.92,1904.0,267.4846,267.4945,267.2271,267.3955,1904.0
2024-03-13 13:20:00,269.83,270.09,269.83,270.09,1215.0,267.3063,267.5639,267.3063,267.5639,1215.0
2024-03-13 13:25:00,270.07,270.24,270.05,270.13,2364.0,267.5441,267.7125,267.5243,267.6035,2364.0
2024-03-13 13:30:00,270.12,270.12,269.91,269.92,1100.0,267.5936,267.5936,267.3856,267.3955,1100.0
2024-03-13 13:35:00,269.78,270.01,269.78,270.01,985.0,267.2568,267.4846,267.2568,267.4846,985.0
2024-03-13 13:40:00,270.13,270.14,269.86,269.92,1213.0,267.6035,267.6134,267.336,267.3955,1213.0
2024-03-13 13:45:00,269.86,270.0,269.85,269.94,2073.0,267.336,267.4747,267.3261,267.4153,2073.0
2024-03-13 13:50:00,269.87,269.97,269.84,269.84,689.0,267.3459,267.445,267.3162,267.3162,689.0
2024-03-13 13:55:00,269.86,270.29,269.85,270.21,2314.0,267.336,267.762,267.3261,267.6828,2314.0
2024-03-13 14:00:00,270.13,270.21,270.13,270.21,851.0,267.6035,267.6828,267.6035,267.6828,851.0
2024-03-13 14:05:00,270.19,270.25,269.93,269.94,1936.0,267.6629,267.7224,267.4054,267.4153,1936.0
2024-03-13 14:10:00,269.95,270.0,269.87,269.92,1199.0,267.4252,267.4747,267.3459,267.3955,1199.0
2024-03-13 14:15:00,269.9,270.02,269.82,269.99,1824.0,267.3757,267.4945,267.2964,267.4648,1824.0
2024-03-13 14:20:00,269.99,270.09,269.92,270.09,1170.0,267.4648,267.5639,267.3955,267.5639,1170.0
2024-03-13 14:25:00,270.04,270.14,270.01,270.12,3201.0,267.5144,267.6134,267.4846,267.5936,3201.0
2024-03-13 14:30:00,269.91,270.0,269.91,269.99,415.0,267.3856,267.4747,267.3856,267.4648,415.0
2024-03-13 14:35:00,269.88,269.88,269.57,269.69,1963.0,267.3558,267.3558,267.0487,267.1676,1963.0
2024-03-13 14:40:00,269.66,269.71,269.46,269.47,1359.0,267.1379,267.1874,266.9398,266.9497,1359.0
2024-03-13 14:45:00,269.49,269.56,269.39,269.4,1519.0,266.9695,267.0388,266.8704,266.8803,1519.0
2024-03-13 14:50:00,269.41,269.57,269.41,269.41,1500.0,266.8902,267.0487,266.8902,266.8902,1500.0
2024-03-13 14:55:00,269.31,269.46,269.24,269.34,943.0,266.7912,266.9398,266.7218,266.8209,943.0
2024-03-13 15:00:00,269.24,269.31,269.16,269.18,1100.0,266.7218,266.7912,266.6426,266.6624,1100.0
2024-03-13 15:05:00,269.24,269.25,268.84,268.96,2957.0,266.7218,266.7317,266.3256,266.4445,2957.0
2024-03-13 15:10:00,269.07,269.14,268.92,269.09,1101.0,266.5534,266.6228,266.4048,266.5732,1101.0
2024-03-13 15:15:00,269.03,269.23,269.03,269.16,1738.0,266.5138,266.7119,266.5138,266.6426,1738.0
2024-03-13 15:20:00,269.15,269.27,269.15,269.17,1473.0,266.6327,266.7516,266.6327,266.6525,1473.0
2024-03-13 15:25:00,269.2,269.26,268.37,268.65,3614.0,266.6822,266.7416,265.86,266.1374,3614.0
2024-03-13 15:30:00,268.74,268.93,268.54,268.89,3800.0,266.2265,266.4147,266.0284,266.3751,3800.0
2024-03-13 15:35:00,268.75,268.86,268.68,268.82,2224.0,266.2364,266.3454,266.1671,266.3058,2224.0
2024-03-13 15:40:00,268.77,268.92,268.68,268.77,6304.0,266.2562,266.4048,266.1671,266.2562,6304.0
2024-03-13 15:45:00,268.72,269.21,268.7,269.21,5040.0,266.2067,266.6921,266.1869,266.6921,5040.0
2024-03-13 15:50:00,269.21,269.3,268.66,268.91,8882.0,266.6921,266.7813,266.1473,266.3949,8882.0
2024-03-13 15:55:00,268.93,269.42,268.75,269.32,65543.0,266.4147,266.9001,266.2364,266.8011,65543.0
2024-03-14 09:30:00,268.6,270.09,268.6,270.0,5882.0,266.0878,267.5639,266.0878,267.4747,5882.0
2024-03-14 09:35:00,269.71,269.74,269.41,269.72,1304.0,267.1874,267.2172,266.8902,267.1973,1304.0
2024-03-14 09:40:00,269.71,270.33,269.71,270.33,500.0,267.1874,267.8016,267.1874,267.8016,500.0
2024-03-14 09:45:00,270.49,270.74,269.71,269.85,2106.0,267.9601,268.2078,267.1874,267.3261,2106.0
2024-03-14 09:50:00,270.15,270.16,269.75,269.99,2204.0,267.6233,267.6332,267.2271,267.4648,2204.0
2024-03-14 09:55:00,269.86,270.28,269.86,270.03,3874.0,267.336,267.7521,267.336,267.5044,3874.0
2024-03-14 10:00:00,269.77,271.0,269.77,270.97,12679.0,267.2469,268.4654,267.2469,268.4357,12679.0
2024-03-14 10:05:00,270.82,270.97,270.48,270.81,16595.0,268.2871,268.4357,267.9502,268.2771,16595.0
2024-03-14 10:10:00,270.84,271.13,270.64,271.13,10097.0,268.3069,268.5942,268.1087,268.5942,10097.0
2024-03-14 10:15:00,271.0,271.01,270.45,270.57,12397.0,268.4654,268.4753,267.9205,268.0394,12397.0
2024-03-14 10:20:00,270.75,270.77,270.0,270.25,5955.0,268.2177,268.2375,267.4747,267.7224,5955.0
2024-03-14 10:25:00,270.5,271.02,270.22,270.28,4996.0,267.97,268.4852,267.6927,267.7521,4996.0
2024-03-14 10:30:00,270.46,270.55,270.33,270.55,1101.0,267.9304,268.0196,267.8016,268.0196,1101.0
2024-03-14 10:35:00,270.56,270.56,270.4,270.42,2250.0,268.0295,268.0295,267.871,267.8908,2250.0
2024-03-14 10:40:00,270.4,270.47,269.63,269.63,4133.0,267.871,267.9403,267.1082,267.1082,4133.0
2024-03-14 10:45:00,269.77,270.03,269.77,270.03,423.0,267.2469,267.5044,267.2469,267.5044,423.0
2024-03-14 10:50:00,270.01,270.35,270.01,270.29,8697.0,267.4846,267.8215,267.4846,267.762,8697.0
2024-03-14 10:55:00,270.3,270.34,269.85,270.12,14784.0,267.7719,267.8115,267.3261,267.5936,14784.0
2024-03-14 11:00:00,270.2,270.72,270.2,270.69,6958.0,267.6729,268.188,267.6729,268.1583,6958.0
2024-03-14 11:05:00,270.69,270.7,270.14,270.17,5290.0,268.1583,268.1682,267.6134,267.6431,5290.0
2024-03-14 11:10:00,270.24,270.4,269.9,269.98,4413.0,267.7125,267.871,267.3757,267.4549,4413.0
2024-03-14 11:15:00,270.08,270.16,269.84,270.16,4839.0,267.554,267.6332,267.3162,267.6332,4839.0
2024-03-14 11:20:00,270.06,270.23,269.63,269.8,7276.0,267.5342,267.7026,267.1082,267.2766,7276.0
2024-03-14 11:25:00,269.63,269.95,269.61,269.94,3677.0,267.1082,267.4252,267.0884,267.4153,3677.0
2024-03-14 11:30:00,270.31,270.31,269.81,269.84,2000.0,267.7818,267.7818,267.2865,267.3162,2000.0
2024-03-14 11:35:00,269.9,270.39,269.83,270.39,1548.0,267.3757,267.8611,267.3063,267.8611,1548.0
2024-03-14 11:40:00,270.37,270.37,269.96,270.09,1650.0,267.8413,267.8413,267.4351,267.5639,1650.0
2024-03-14 11:45:00,270.22,270.66,270.22,270.34,2209.0,267.6927,268.1286,267.6927,267.8115,2209.0
2024-03-14 11:50:00,270.48,270.53,270.37,270.52,659.0,267.9502,267.9998,267.8413,267.9899,659.0
2024-03-14 11:55:00,270.6,270.99,270.54,270.99,1688.0,268.0691,268.4555,268.0097,268.4555,1688.0
2024-03-14 12:00:00,270.89,270.97,270.77,270.87,2274.0,268.3564,268.4357,268.2375,268.3366,2274.0
2024-03-14 12:05:00,270.78,270.78,270.33,270.34,1564.0,268.2474,268.2474,267.8016,267.8115,1564.0
2024-03-14 12:10:00,270.39,270.59,270.33,270.49,1812.0,267.8611,268.0592,267.8016,267.9601,1812.0
2024-03-14 12:15:00,270.39,270.47,270.39,270.44,515.0,267.8611,267.9403,267.8611,267.9106,515.0
2024-03-14 12:20:00,270.53,270.77,270.53,270.67,1500.0,267.9998,268.2375,267.9998,268.1385,1500.0
2024-03-14 12:25:00,270.64,270.86,270.64,270.86,1021.0,268.1087,268.3267,268.1087,268.3267,1021.0
2024-03-14 12:30:00,270.73,270.99,270.7,270.99,1546.0,268.1979,268.4555,268.1682,268.4555,1546.0
2024-03-14 12:35:00,271.05,271.19,271.01,271.18,6540.0,268.5149,268.6536,268.4753,268.6437,6540.0
2024-03-14 12:40:00,271.19,271.72,271.18,271.39,15847.0,268.6536,269.1786,268.6437,268.8517,15847.0
2024-03-14 12:45:00,271.23,271.3,270.79,271.09,7741.0,268.6932,268.7626,268.2573,268.5545,7741.0
2024-03-14 12:50:00,271.11,271.65,271.11,271.35,1209.0,268.5743,269.1093,268.5743,268.8121,1209.0
2024-03-14 12:55:00,271.16,271.32,271.11,271.32,1047.0,268.6239,268.7824,268.5743,268.7824,1047.0
2024-03-14 13:00:00,271.4,271.4,271.09,271.09,500.0,268.8616,268.8616,268.5545,268.5545,500.0
2024-03-14 13:05:00,271.05,271.34,270.9,271.34,2543.0,268.5149,268.8022,268.3663,268.8022,2543.0
2024-03-14 13:10:00,271.48,271.48,271.2,271.43,1472.0,268.9409,268.9409,268.6635,268.8913,1472.0
2024-03-14 13:15:00,271.26,271.27,270.92,270.94,1322.0,268.7229,268.7328,268.3861,268.4059,1322.0
2024-03-14 13:20:00,271.09,271.11,270.88,271.06,3348.0,268.5545,268.5743,268.3465,268.5248,3348.0
2024-03-14 13:25:00,270.87,270.93,270.78,270.78,700.0,268.3366,268.396,268.2474,268.2474,700.0
2024-03-14 13:30:00,270.74,270.82,270.5,270.81,2501.0,268.2078,268.2871,267.97,268.2771,2501.0
2024-03-14 13:35:00,270.8,270.94,270.67,270.88,1400.0,268.2672,268.4059,268.1385,268.3465,1400.0
2024-03-14 13:40:00,270.86,271.16,270.85,271.14,1612.0,268.3267,268.6239,268.3168,268.6041,1612.0
2024-03-14 13:45:00,271.21,271.39,270.99,271.37,800.0,268.6734,268.8517,268.4555,268.8319,800.0
2024-03-14 13:50:00,271.49,271.88,271.49,271.88,1752.0,268.9508,269.3371,268.9508,269.3371,1752.0
2024-03-14 13:55:00,271.81,272.16,271.81,271.96,4956.0,269.2678,269.6145,269.2678,269.4164,4956.0
2024-03-14 14:00:00,271.82,272.25,271.82,272.25,3106.0,269.2777,269.7037,269.2777,269.7037,3106.0
2024-03-14 14:05:00,272.3,272.51,272.3,272.33,2560.0,269.7532,269.9612,269.7532,269.7829,2560.0
2024-03-14 14:10:00,272.33,272.37,272.21,272.21,1012.0,269.7829,269.8226,269.6641,269.6641,1012.0
2024-03-14 14:15:00,272.37,272.39,272.13,272.39,4110.0,269.8226,269.8424,269.5848,269.8424,4110.0
2024-03-14 14:20:00,272.42,272.53,272.41,272.52,10334.0,269.8721,269.9811,269.8622,269.9712,10334.0
2024-03-14 14:25:00,272.53,272.73,272.48,272.48,4275.0,269.9811,270.1792,269.9315,269.9315,4275.0
2024-03-14 14:30:00,272.35,272.4,272.15,272.33,5053.0,269.8027,269.8523,269.6046,269.7829,5053.0
2024-03-14 14:35:00,272.41,272.51,272.14,272.29,3676.0,269.8622,269.9612,269.5947,269.7433,3676.0
2024-03-14 14:40:00,272.3,272.43,272.25,272.42,1654.0,269.7532,269.882,269.7037,269.8721,1654.0
2024-03-14 14:45:00,272.38,272.54,272.37,272.43,1822.0,269.8325,269.991,269.8226,269.882,1822.0
2024-03-14 14:50:00,272.52,272.52,272.0,272.0,3709.0,269.9712,269.9712,269.456,269.456,3709.0
2024-03-14 14:55:00,272.05,272.28,271.95,272.11,2761.0,269.5056,269.7334,269.4065,269.565,2761.0
2024-03-14 15:00:00,272.2,272.28,271.93,272.11,2442.0,269.6541,269.7334,269.3867,269.565,2442.0
2024-03-14 15:05:00,272.11,272.2,271.43,271.52,3817.0,269.565,269.6541,268.8913,268.9805,3817.0
2024-03-14 15:10:00,271.52,271.59,271.13,271.13,1977.0,268.9805,269.0499,268.5942,268.5942,1977.0
2024-03-14 15:15:00,271.18,271.65,271.17,271.48,3475.0,268.6437,269.1093,268.6338,268.9409,3475.0
2024-03-14 15:20:00,271.59,271.71,271.14,271.14,2829.0,269.0499,269.1687,268.6041,268.6041,2829.0
2024-03-14 15:25:00,271.19,271.21,270.95,270.96,6064.0,268.6536,268.6734,268.4158,268.4257,6064.0
2024-03-14 15:30:00,270.88,270.9,270.07,270.07,5776.0,268.3465,268.3663,267.5441,267.5441,5776.0
2024-03-14 15:35:00,270.03,270.18,269.77,270.09,12792.0,267.5044,267.653,267.2469,267.5639,12792.0
2024-03-14 15:40:00,269.99,270.48,269.99,270.37,10111.0,267.4648,267.9502,267.4648,267.8413,10111.0
2024-03-14 15:45:00,270.43,270.54,270.02,270.21,13317.0,267.9007,268.0097,267.4945,267.6828,13317.0
2024-03-14 15:50:00,270.32,271.06,270.04,271.05,27562.0,267.7917,268.5248,267.5144,268.5149,27562.0
2024-03-14 15:55:00,270.99,271.28,270.58,270.72,79462.0,268.4555,268.7428,268.0493,268.188,79462.0
2024-03-15 09:30:00,268.84,270.59,268.84,270.52,150082.0,266.3256,268.0592,266.3256,267.9899,150082.0
2024-03-15 09:35:00,270.44,271.35,270.44,271.35,1855.0,267.9106,268.8121,267.9106,268.8121,1855.0
2024-03-15 09:40:00,270.99,271.6,270.61,270.62,4127.0,268.4555,269.0598,268.079,268.0889,4127.0
2024-03-15 09:45:00,270.48,270.57,270.14,270.36,900.0,267.9502,268.0394,267.6134,267.8314,900.0
2024-03-15 09:50:00,270.35,270.42,270.12,270.37,1500.0,267.8215,267.8908,267.5936,267.8413,1500.0
2024-03-15 09:55:00,270.39,270.39,269.86,269.88,1315.0,267.8611,267.8611,267.336,267.3558,1315.0
2024-03-15 10:00:00,269.99,270.28,269.71,269.92,2461.0,267.4648,267.7521,267.1874,267.3955,2461.0
2024-03-15 10:05:00,269.91,269.91,269.43,269.64,4358.0,267.3856,267.3856,266.9101,267.1181,4358.0
2024-03-15 10:10:00,269.82,270.06,269.52,270.05,1316.0,267.2964,267.5342,266.9992,267.5243,1316.0
2024-03-15 10:15:00,269.94,270.42,269.93,270.34,2756.0,267.4153,267.8908,267.4054,267.8115,2756.0
2024-03-15 10:20:00,270.41,270.59,270.13,270.27,2505.0,267.8809,268.0592,267.6035,267.7422,2505.0
2024-03-15 10:25:00,270.2,270.66,270.18,270.57,3502.0,267.6729,268.1286,267.653,268.0394,3502.0
2024-03-15 10:30:00,270.56,270.57,269.98,270.02,7515.0,268.0295,268.0394,267.4549,267.4945,7515.0
2024-03-15 10:35:00,270.0,270.05,269.84,270.02,1424.0,267.4747,267.5243,267.3162,267.4945,1424.0
2024-03-15 10:40:00,270.12,270.29,269.95,269.95,4431.0,267.5936,267.762,267.4252,267.4252,4431.0
2024-03-15 10:45:00,269.97,270.23,269.97,270.21,6013.0,267.445,267.7026,267.445,267.6828,6013.0
2024-03-15 10:50:00,270.21,270.24,269.97,270.2,5448.0,267.6828,267.7125,267.445,267.6729,5448.0
2024-03-15 10:55:00,270.18,270.2,269.66,269.68,3569.0,267.653,267.6729,267.1379,267.1577,3569.0
2024-03-15 11:00:00,269.78,269.81,269.7,269.7,3306.0,267.2568,267.2865,267.1775,267.1775,3306.0
2024-03-15 11:05:00,269.7,269.92,269.62,269.79,8050.0,267.1775,267.3955,267.0983,267.2667,8050.0
2024-03-15 11:10:00,269.75,270.12,269.6,269.66,8882.0,267.2271,267.5936,267.0785,267.1379,8882.0
2024-03-15 11:15:00,269.66,269.78,269.0,269.0,19565.0,267.1379,267.2568,266.4841,266.4841,19565.0
2024-03-15 11:20:00,268.83,269.61,268.83,269.61,20219.0,266.3157,267.0884,266.3157,267.0884,20219.0
2024-03-15 11:25:00,269.54,269.71,269.43,269.71,3107.0,267.019,267.1874,266.9101,267.1874,3107.0
2024-03-15 11:30:00,269.62,269.71,269.41,269.5,6599.0,267.0983,267.1874,266.8902,266.9794,6599.0
2024-03-15 11:35:00,269.51,269.61,269.28,269.54,4608.0,266.9893,267.0884,266.7615,267.019,4608.0
2024-03-15 11:40:00,269.56,269.6,269.43,269.51,2713.0,267.0388,267.0785,266.9101,266.9893,2713.0
2024-03-15 11:45:00,269.42,269.42,269.0,269.0,4617.0,266.9001,266.9001,266.4841,266.4841,4617.0
2024-03-15 11:50:00,269.0,269.11,268.63,268.72,5466.0,266.4841,266.593,266.1175,266.2067,5466.0
2024-03-15 11:55:00,268.7,268.7,267.89,267.94,6380.0,266.1869,266.1869,265.3845,265.434,6380.0
2024-03-15 12:00:00,268.0,268.49,267.89,268.06,11698.0,265.4934,265.9788,265.3845,265.5529,11698.0
2024-03-15 12:05:00,268.07,268.08,267.42,267.45,4670.0,265.5628,265.5727,264.9189,264.9486,4670.0
2024-03-15 12:10:00,267.53,267.53,267.11,267.38,4107.0,265.0278,265.0278,264.6118,264.8792,4107.0
2024-03-15 12:15:00,267.38,267.69,267.21,267.24,10280.0,264.8792,265.1863,264.7108,264.7405,10280.0
2024-03-15 12:20:00,267.41,267.66,267.36,267.41,3839.0,264.9089,265.1566,264.8594,264.9089,3839.0
2024-03-15 12:25:00,267.5,267.5,267.1,267.13,1888.0,264.9981,264.9981,264.6018,264.6316,1888.0
2024-03-15 12:30:00,267.15,267.42,266.96,267.06,16516.0,264.6514,264.9189,264.4632,264.5622,16516.0
2024-03-15 12:35:00,267.15,267.29,267.0,267.29,4660.0,264.6514,264.7901,264.5028,264.7901,4660.0
2024-03-15 12:40:00,267.43,267.46,266.94,267.17,9931.0,264.9288,264.9585,264.4433,264.6712,9931.0
2024-03-15 12:45:00,267.39,267.52,266.98,267.07,5685.0,264.8891,265.0179,264.483,264.5721,5685.0
2024-03-15 12:50:00,267.09,267.12,266.83,266.98,4984.0,264.5919,264.6217,264.3344,264.483,4984.0
2024-03-15 12:55:00,266.88,267.21,266.87,267.1,3376.0,264.3839,264.7108,264.374,264.6018,3376.0
2024-03-15 13:00:00,267.17,267.51,267.17,267.36,2622.0,264.6712,265.008,264.6712,264.8594,2622.0
2024-03-15 13:05:00,267.43,268.06,267.42,268.0,3866.0,264.9288,265.5529,264.9189,265.4934,3866.0
2024-03-15 13:10:00,268.03,268.15,267.54,267.54,5196.0,265.5231,265.642,265.0377,265.0377,5196.0
2024-03-15 13:15:00,267.63,267.85,267.62,267.81,2613.0,265.1269,265.3448,265.117,265.3052,2613.0
2024-03-15 13:20:00,267.74,268.3,267.7,268.3,3468.0,265.2359,265.7906,265.1962,265.7906,3468.0
2024-03-15 13:25:00,268.32,268.44,268.24,268.37,4971.0,265.8104,265.9293,265.7312,265.86,4971.0
2024-03-15 13:30:00,268.37,268.52,268.33,268.46,4331.0,265.86,266.0086,265.8203,265.9491,4331.0
2024-03-15 13:35:00,268.46,268.55,268.31,268.55,3651.0,265.9491,266.0383,265.8005,266.0383,3651.0
2024-03-15 13:40:00,268.54,268.65,268.27,268.32,5135.0,266.0284,266.1374,265.7609,265.8104,5135.0
2024-03-15 13:45:00,268.21,268.28,268.13,268.13,1075.0,265.7015,265.7708,265.6222,265.6222,1075.0
2024-03-15 13:50:00,268.13,268.44,268.13,268.44,2970.0,265.6222,265.9293,265.6222,265.9293,2970.0
2024-03-15 13:55:00,268.44,268.75,268.39,268.56,3493.0,265.9293,266.2364,265.8798,266.0482,3493.0
2024-03-15 14:00:00,268.56,268.75,268.42,268.43,3665.0,266.0482,266.2364,265.9095,265.9194,3665.0
2024-03-15 14:05:00,268.41,268.46,268.07,268.3,2700.0,265.8996,265.9491,265.5628,265.7906,2700.0
2024-03-15 14:10:00,268.36,268.36,268.09,268.25,3704.0,265.8501,265.8501,265.5826,265.7411,3704.0
2024-03-15 14:15:00,268.24,268.24,267.75,268.02,4220.0,265.7312,265.7312,265.2458,265.5132,4220.0
2024-03-15 14:20:00,267.93,268.15,267.9,267.98,3082.0,265.4241,265.642,265.3944,265.4736,3082.0
2024-03-15 14:25:00,267.98,267.98,267.72,267.78,3799.0,265.4736,265.4736,265.216,265.2755,3799.0
2024-03-15 14:30:00,267.77,267.94,267.53,267.6,13720.0,265.2656,265.434,265.0278,265.0972,13720.0
2024-03-15 14:35:00,267.68,268.04,267.6,267.95,3057.0,265.1764,265.5331,265.0972,265.4439,3057.0
2024-03-15 14:40:00,268.01,268.18,267.99,267.99,4272.0,265.5033,265.6717,265.4835,265.4835,4272.0
2024-03-15 14:45:00,268.04,268.04,267.21,267.22,5948.0,265.5331,265.5331,264.7108,264.7207,5948.0
2024-03-15 14:50:00,267.18,267.43,267.14,267.34,5713.0,264.6811,264.9288,264.6415,264.8396,5713.0
2024-03-15 14:55:00,267.25,267.3,266.83,266.87,4939.0,264.7504,264.8,264.3344,264.374,4939.0
2024-03-15 15:00:00,266.83,267.35,266.83,267.35,5432.0,264.3344,264.8495,264.3344,264.8495,5432.0
2024-03-15 15:05:00,267.35,267.44,267.25,267.25,6142.0,264.8495,264.9387,264.7504,264.7504,6142.0
2024-03-15 15:10:00,267.3,267.75,267.3,267.75,3379.0,264.8,265.2458,264.8,265.2458,3379.0
2024-03-15 15:15:00,267.78,267.91,267.62,267.85,3991.0,265.2755,265.4043,265.117,265.3448,3991.0
2024-03-15 15:20:00,267.91,267.91,267.43,267.55,5313.0,265.4043,265.4043,264.9288,265.0476,5313.0
2024-03-15 15:25:00,267.49,267.82,267.47,267.54,8121.0,264.9882,265.3151,264.9684,265.0377,8121.0
2024-03-15 15:30:00,267.54,267.59,267.0,267.06,5455.0,265.0377,265.0873,264.5028,264.5622,5455.0
2024-03-15 15:35:00,267.01,267.11,266.79,267.03,17421.0,264.5127,264.6118,264.2947,264.5325,17421.0
2024-03-15 15:40:00,267.0,267.13,266.88,267.06,15082.0,264.5028,264.6316,264.3839,264.5622,15082.0
2024-03-15 15:45:00,267.01,267.32,266.67,267.25,22435.0,264.5127,264.8198,264.1759,264.7504,22435.0
2024-03-15 15:50:00,267.2,267.36,266.97,267.32,29642.0,264.7009,264.8594,264.4731,264.8198,29642.0
2024-03-15 15:55:00,267.29,267.33,266.55,266.92,80956.0,264.7901,264.8297,264.057,264.4235,80956.0
2024-03-18 09:30:00,267.85,269.51,267.55,269.33,6784.0,265.3448,266.9893,265.0476,266.811,6784.0
2024-03-18 09:35:00,269.23,269.55,268.36,268.36,729.0,266.7119,267.0289,265.8501,265.8501,729.0
2024-03-18 09:40:00,268.31,268.38,268.31,268.36,700.0,265.8005,265.8699,265.8005,265.8501,700.0
2024-03-18 09:45:00,268.25,268.42,267.9,268.1,7818.0,265.7411,265.9095,265.3944,265.5925,7818.0
2024-03-18 09:50:00,268.3,268.37,267.81,267.84,1084.0,265.7906,265.86,265.3052,265.3349,1084.0
2024-03-18 09:55:00,268.04,268.05,267.96,267.97,520.0,265.5331,265.543,265.4538,265.4637,520.0
2024-03-18 10:00:00,268.16,268.69,267.75,268.69,4270.0,265.6519,266.177,265.2458,266.177,4270.0
2024-03-18 10:05:00,268.75,269.16,268.75,268.92,3365.0,266.2364,266.6426,266.2364,266.4048,3365.0
2024-03-18 10:10:00,269.12,269.21,269.0,269.0,841.0,266.603,266.6921,266.4841,266.4841,841.0
2024-03-18 10:15:00,269.18,269.37,268.99,269.37,3693.0,266.6624,266.8506,266.4742,266.8506,3693.0
2024-03-18 10:20:00,269.35,269.6,269.32,269.6,1815.0,266.8308,267.0785,266.8011,267.0785,1815.0
2024-03-18 10:25:00,269.58,269.73,269.31,269.31,2762.0,267.0587,267.2072,266.7912,266.7912,2762.0
2024-03-18 10:30:00,269.31,269.31,269.19,269.3,1296.0,266.7912,266.7912,266.6723,266.7813,1296.0
2024-03-18 10:35:00,269.37,269.51,269.27,269.5,1033.0,266.8506,266.9893,266.7516,266.9794,1033.0
2024-03-18 10:40:00,269.34,269.46,269.28,269.34,1960.0,266.8209,266.9398,266.7615,266.8209,1960.0
2024-03-18 10:45:00,269.23,269.56,269.17,269.56,1310.0,266.7119,267.0388,266.6525,267.0388,1310.0
2024-03-18 10:50:00,269.55,269.88,269.39,269.88,1755.0,267.0289,267.3558,266.8704,267.3558,1755.0
2024-03-18 10:55:00,269.87,269.87,269.69,269.69,955.0,267.3459,267.3459,267.1676,267.1676,955.0
2024-03-18 11:00:00,269.69,269.98,269.59,269.87,1486.0,267.1676,267.4549,267.0686,267.3459,1486.0
2024-03-18 11:05:00,269.75,269.8,269.7,269.76,1025.0,267.2271,267.2766,267.1775,267.237,1025.0
2024-03-18 11:10:00,269.69,269.78,269.41,269.51,4515.0,267.1676,267.2568,266.8902,266.9893,4515.0
2024-03-18 11:15:00,269.41,269.59,269.13,269.13,1803.0,266.8902,267.0686,266.6129,266.6129,1803.0
2024-03-18 11:20:00,269.19,269.2,268.99,269.02,2000.0,266.6723,266.6822,266.4742,266.5039,2000.0
2024-03-18 11:25:00,269.04,269.21,269.04,269.19,894.0,266.5237,266.6921,266.5237,266.6723,894.0
2024-03-18 11:30:00,269.12,269.12,268.51,268.71,1610.0,266.603,266.603,265.9987,266.1968,1610.0
2024-03-18 11:35:00,268.56,269.01,268.56,268.98,1475.0,266.0482,266.494,266.0482,266.4643,1475.0
2024-03-18 11:40:00,269.04,269.26,269.04,269.26,1190.0,266.5237,266.7416,266.5237,266.7416,1190.0
2024-03-18 11:45:00,269.21,269.29,268.93,268.94,1100.0,266.6921,266.7714,266.4147,266.4246,1100.0
2024-03-18 11:50:00,268.89,268.89,268.64,268.73,977.0,266.3751,266.3751,266.1274,266.2166,977.0
2024-03-18 11:55:00,268.64,268.88,268.64,268.88,1043.0,266.1274,266.3652,266.1274,266.3652,1043.0
2024-03-18 12:00:00,268.88,268.88,268.48,268.49,1809.0,266.3652,266.3652,265.9689,265.9788,1809.0
2024-03-18 12:05:00,268.46,268.69,268.42,268.69,893.0,265.9491,266.177,265.9095,266.177,893.0
2024-03-18 12:10:00,268.59,268.83,268.59,268.81,1080.0,266.0779,266.3157,266.0779,266.2959,1080.0
2024-03-18 12:15:00,268.88,269.1,268.88,269.06,500.0,266.3652,266.5831,266.3652,266.5435,500.0
2024-03-18 12:20:00,269.14,269.43,269.14,269.4,1797.0,266.6228,266.9101,266.6228,266.8803,1797.0
2024-03-18 12:25:00,269.44,269.98,269.44,269.91,4564.0,266.92,267.4549,266.92,267.3856,4564.0
2024-03-18 12:30:00,269.95,269.95,269.67,269.67,4446.0,267.4252,267.4252,267.1478,267.1478,4446.0
2024-03-18 12:35:00,269.62,269.62,269.3,269.37,3175.0,267.0983,267.0983,266.7813,266.8506,3175.0
2024-03-18 12:40:00,269.4,269.77,269.3,269.76,1393.0,266.8803,267.2469,266.7813,267.237,1393.0
2024-03-18 12:45:00,269.67,269.67,269.47,269.48,905.0,267.1478,267.1478,266.9497,266.9596,905.0
2024-03-18 12:50:00,269.33,269.47,269.24,269.47,964.0,266.811,266.9497,266.7218,266.9497,964.0
2024-03-18 12:55:00,269.49,269.5,269.4,269.5,300.0,266.9695,266.9794,266.8803,266.9794,300.0
2024-03-18 13:00:00,269.53,269.7,269.47,269.66,1755.0,267.0091,267.1775,266.9497,267.1379,1755.0
2024-03-18 13:05:00,269.73,269.73,269.61,269.62,1266.0,267.2072,267.2072,267.0884,267.0983,1266.0
2024-03-18 13:10:00,269.7,269.94,269.7,269.94,718.0,267.1775,267.4153,267.1775,267.4153,718.0
2024-03-18 13:15:00,269.8,269.93,269.71,269.84,2795.0,267.2766,267.4054,267.1874,267.3162,2795.0
2024-03-18 13:20:00,269.9,269.99,269.9,269.99,400.0,267.3757,267.4648,267.3757,267.4648,400.0
2024-03-18 13:25:00,270.01,270.2,269.96,270.14,1400.0,267.4846,267.6729,267.4351,267.6134,1400.0
2024-03-18 13:30:00,270.25,270.25,269.99,270.06,2945.0,267.7224,267.7224,267.4648,267.5342,2945.0
2024-03-18 13:35:00,270.06,270.07,269.78,269.86,2329.0,267.5342,267.5441,267.2568,267.336,2329.0
2024-03-18 13:40:00,269.75,269.75,269.73,269.73,200.0,267.2271,267.2271,267.2072,267.2072,200.0
2024-03-18 13:45:00,269.81,269.81,269.51,269.69,1501.0,267.2865,267.2865,266.9893,267.1676,1501.0
2024-03-18 13:50:00,269.8,269.8,269.41,269.41,1527.0,267.2766,267.2766,266.8902,266.8902,1527.0
2024-03-18 13:55:00,269.63,269.82,269.61,269.82,800.0,267.1082,267.2964,267.0884,267.2964,800.0
2024-03-18 14:00:00,269.78,269.83,269.69,269.77,1544.0,267.2568,267.3063,267.1676,267.2469,1544.0
2024-03-18 14:05:00,269.82,269.82,269.5,269.5,959.0,267.2964,267.2964,266.9794,266.9794,959.0
2024-03-18 14:10:00,269.41,269.65,269.4,269.41,1856.0,266.8902,267.128,266.8803,266.8902,1856.0
2024-03-18 14:15:00,269.41,269.43,269.29,269.29,2258.0,266.8902,266.9101,266.7714,266.7714,2258.0
2024-03-18 14:20:00,269.36,269.36,268.94,269.16,2469.0,266.8407,266.8407,266.4246,266.6426,2469.0
2024-03-18 14:25:00,269.26,269.41,269.18,269.32,4090.0,266.7416,266.8902,266.6624,266.8011,4090.0
2024-03-18 14:30:00,269.45,269.54,269.39,269.51,2086.0,266.9299,267.019,266.8704,266.9893,2086.0
2024-03-18 14:35:00,269.59,269.59,269.37,269.37,2128.0,267.0686,267.0686,266.8506,266.8506,2128.0
2024-03-18 14:40:00,269.28,269.3,268.92,269.02,2689.0,266.7615,266.7813,266.4048,266.5039,2689.0
2024-03-18 14:45:00,268.92,269.13,268.92,269.03,2428.0,266.4048,266.6129,266.4048,266.5138,2428.0
2024-03-18 14:50:00,269.17,269.32,269.14,269.3,1728.0,266.6525,266.8011,266.6228,266.7813,1728.0
2024-03-18 14:55:00,269.3,269.71,269.29,269.57,2200.0,266.7813,267.1874,266.7714,267.0487,2200.0
2024-03-18 15:00:00,269.63,269.85,269.62,269.85,1706.0,267.1082,267.3261,267.0983,267.3261,1706.0
2024-03-18 15:05:00,269.79,269.86,269.65,269.66,1877.0,267.2667,267.336,267.128,267.1379,1877.0
2024-03-18 15:10:00,269.79,269.97,269.79,269.9,2271.0,267.2667,267.445,267.2667,267.3757,2271.0
2024-03-18 15:15:00,269.86,269.88,269.78,269.78,1104.0,267.336,267.3558,267.2568,267.2568,1104.0
2024-03-18 15:20:00,269.88,269.88,269.63,269.63,3138.0,267.3558,267.3558,267.1082,267.1082,3138.0
2024-03-18 15:25:00,269.52,269.72,269.52,269.62,1301.0,266.9992,267.1973,266.9992,267.0983,1301.0
2024-03-18 15:30:00,269.51,269.82,269.51,269.52,5670.0,266.9893,267.2964,266.9893,266.9992,5670.0
2024-03-18 15:35:00,269.53,269.53,269.29,269.31,2904.0,267.0091,267.0091,266.7714,266.7912,2904.0
2024-03-18 15:40:00,269.3,269.52,269.26,269.42,3457.0,266.7813,266.9992,266.7416,266.9001,3457.0
2024-03-18 15:45:00,269.43,269.54,269.21,269.38,4255.0,266.9101,267.019,266.6921,266.8605,4255.0
2024-03-18 15:50:00,269.38,269.38,268.98,269.24,12508.0,266.8605,266.8605,266.4643,266.7218,12508.0
2024-03-18 15:55:00,269.31,269.55,269.1,269.52,97792.0,266.7912,267.0289,266.5831,266.9992,97792.0
2024-03-19 09:30:00,266.83,267.74,266.83,267.67,12033.0,264.3344,265.2359,264.3344,265.1665,12033.0
2024-03-19 09:35:00,267.45,268.29,267.0,267.04,5268.0,264.9486,265.7807,264.5028,264.5424,5268.0
2024-03-19 09:40:00,267.2,268.05,267.02,268.05,4748.0,264.7009,265.543,264.5226,265.543,4748.0
2024-03-19 09:45:00,268.3,270.0,268.3,269.22,8857.0,265.7906,267.4747,265.7906,266.702,8857.0
2024-03-19 09:50:00,269.18,269.3,268.62,268.86,4052.0,266.6624,266.7813,266.1076,266.3454,4052.0
2024-03-19 09:55:00,268.96,268.96,268.46,268.52,5587.0,266.4445,266.4445,265.9491,266.0086,5587.0
2024-03-19 10:00:00,268.32,268.84,268.3,268.79,7430.0,265.8104,266.3256,265.7906,266.276,7430.0
2024-03-19 10:05:00,268.95,269.32,268.71,268.79,6202.0,266.4345,266.8011,266.1968,266.276,6202.0
2024-03-19 10:10:00,268.75,269.13,268.74,268.88,3633.0,266.2364,266.6129,266.2265,266.3652,3633.0
2024-03-19 10:15:00,268.88,268.88,268.46,268.68,3324.0,266.3652,266.3652,265.9491,266.1671,3324.0
2024-03-19 10:20:00,268.76,268.97,268.36,268.61,13013.0,266.2463,266.4544,265.8501,266.0977,13013.0
2024-03-19 10:25:00,268.61,268.74,268.07,268.18,5220.0,266.0977,266.2265,265.5628,265.6717,5220.0
2024-03-19 10:30:00,268.58,268.65,268.16,268.19,3602.0,266.068,266.1374,265.6519,265.6817,3602.0
2024-03-19 10:35:00,268.21,268.44,267.94,268.44,5107.0,265.7015,265.9293,265.434,265.9293,5107.0
2024-03-19 10:40:00,268.53,268.6,268.41,268.42,3303.0,266.0185,266.0878,265.8996,265.9095,3303.0
2024-03-19 10:45:00,268.42,268.52,268.32,268.32,2573.0,265.9095,266.0086,265.8104,265.8104,2573.0
2024-03-19 10:50:00,268.39,268.44,268.3,268.43,3628.0,265.8798,265.9293,265.7906,265.9194,3628.0
2024-03-19 10:55:00,268.44,268.67,268.4,268.4,5688.0,265.9293,266.1572,265.8897,265.8897,5688.0
2024-03-19 11:00:00,268.4,268.4,268.15,268.26,3485.0,265.8897,265.8897,265.642,265.751,3485.0
2024-03-19 11:05:00,268.36,268.36,268.05,268.05,2825.0,265.8501,265.8501,265.543,265.543,2825.0
2024-03-19 11:10:00,268.1,268.51,268.1,268.38,6032.0,265.5925,265.9987,265.5925,265.8699,6032.0
2024-03-19 11:15:00,268.38,268.52,268.16,268.17,7014.0,265.8699,266.0086,265.6519,265.6618,7014.0
2024-03-19 11:20:00,268.22,268.3,268.06,268.3,2919.0,265.7114,265.7906,265.5529,265.7906,2919.0
2024-03-19 11:25:00,268.39,269.09,268.28,269.05,30989.0,265.8798,266.5732,265.7708,266.5336,30989.0
2024-03-19 11:30:00,269.14,269.28,268.94,269.03,3100.0,266.6228,266.7615,266.4246,266.5138,3100.0
2024-03-19 11:35:00,268.94,269.39,268.94,269.29,3534.0,266.4246,266.8704,266.4246,266.7714,3534.0
2024-03-19 11:40:00,269.38,269.71,269.14,269.14,15434.0,266.8605,267.1874,266.6228,266.6228,15434.0
2024-03-19 11:45:00,268.96,269.41,268.96,269.41,1979.0,266.4445,266.8902,266.4445,266.8902,1979.0
2024-03-19 11:50:00,269.41,269.73,269.41,269.73,2816.0,266.8902,267.2072,266.8902,267.2072,2816.0
2024-03-19 11:55:00,269.74,269.88,269.53,269.88,4024.0,267.2172,267.3558,267.0091,267.3558,4024.0
2024-03-19 12:00:00,269.9,270.21,269.81,270.21,3293.0,267.3757,267.6828,267.2865,267.6828,3293.0
2024-03-19 12:05:00,270.23,270.47,270.18,270.41,2460.0,267.7026,267.9403,267.653,267.8809,2460.0
2024-03-19 12:10:00,270.41,270.46,270.15,270.27,19342.0,267.8809,267.9304,267.6233,267.7422,19342.0
2024-03-19 12:15:00,270.33,271.17,270.25,270.83,6447.0,267.8016,268.6338,267.7224,268.297,6447.0
2024-03-19 12:20:00,270.71,270.8,270.63,270.7,1381.0,268.1781,268.2672,268.0988,268.1682,1381.0
2024-03-19 12:25:00,270.79,271.13,270.6,270.79,4791.0,268.2573,268.5942,268.0691,268.2573,4791.0
2024-03-19 12:30:00,270.85,271.05,270.78,270.94,3009.0,268.3168,268.5149,268.2474,268.4059,3009.0
2024-03-19 12:35:00,270.97,271.06,270.86,271.03,4446.0,268.4357,268.5248,268.3267,268.4951,4446.0
2024-03-19 12:40:00,271.02,271.53,270.91,271.39,4853.0,268.4852,268.9904,268.3762,268.8517,4853.0
2024-03-19 12:45:00,271.49,271.72,271.42,271.46,4544.0,268.9508,269.1786,268.8814,268.9211,4544.0
2024-03-19 12:50:00,271.46,271.5,271.35,271.37,1614.0,268.9211,268.9607,268.8121,268.8319,1614.0
2024-03-19 12:55:00,271.38,271.4,271.21,271.4,4165.0,268.8418,268.8616,268.6734,268.8616,4165.0
2024-03-19 13:00:00,271.4,271.81,271.16,271.16,4506.0,268.8616,269.2678,268.6239,268.6239,4506.0
2024-03-19 13:05:00,271.28,271.28,270.97,270.98,3292.0,268.7428,268.7428,268.4357,268.4456,3292.0
2024-03-19 13:10:00,271.08,271.14,270.8,270.86,6091.0,268.5446,268.6041,268.2672,268.3267,6091.0
2024-03-19 13:15:00,270.85,271.11,270.78,270.98,2896.0,268.3168,268.5743,268.2474,268.4456,2896.0
2024-03-19 13:20:00,271.08,271.14,270.66,270.71,3236.0,268.5446,268.6041,268.1286,268.1781,3236.0
2024-03-19 13:25:00,270.77,270.87,270.53,270.86,4003.0,268.2375,268.3366,267.9998,268.3267,4003.0
2024-03-19 13:30:00,270.93,271.11,270.85,270.85,4691.0,268.396,268.5743,268.3168,268.3168,4691.0
2024-03-19 13:35:00,270.84,270.92,270.74,270.92,9028.0,268.3069,268.3861,268.2078,268.3861,9028.0
2024-03-19 13:40:00,270.92,271.02,270.65,270.66,2017.0,268.3861,268.4852,268.1186,268.1286,2017.0
2024-03-19 13:45:00,270.61,270.66,270.51,270.62,2423.0,268.079,268.1286,267.98,268.0889,2423.0
2024-03-19 13:50:00,270.68,270.71,270.52,270.56,3228.0,268.1484,268.1781,267.9899,268.0295,3228.0
2024-03-19 13:55:00,270.5,270.6,270.44,270.44,2801.0,267.97,268.0691,267.9106,267.9106,2801.0
2024-03-19 14:00:00,270.51,270.58,270.17,270.58,4173.0,267.98,268.0493,267.6431,268.0493,4173.0
2024-03-19 14:05:00,270.47,270.61,270.47,270.6,1848.0,267.9403,268.079,267.9403,268.0691,1848.0
2024-03-19 14:10:00,270.54,270.72,270.45,270.72,4479.0,268.0097,268.188,267.9205,268.188,4479.0
2024-03-19 14:15:00,270.63,270.66,270.54,270.54,2228.0,268.0988,268.1286,268.0097,268.0097,2228.0
2024-03-19 14:20:00,270.55,270.6,270.52,270.58,3127.0,268.0196,268.0691,267.9899,268.0493,3127.0
2024-03-19 14:25:00,270.52,270.63,270.37,270.45,4312.0,267.9899,268.0988,267.8413,267.9205,4312.0
2024-03-19 14:30:00,270.45,270.66,270.45,270.57,2613.0,267.9205,268.1286,267.9205,268.0394,2613.0
2024-03-19 14:35:00,270.66,270.72,270.53,270.53,5305.0,268.1286,268.188,267.9998,267.9998,5305.0
2024-03-19 14:40:00,270.54,270.66,270.54,270.61,2357.0,268.0097,268.1286,268.0097,268.079,2357.0
2024-03-19 14:45:00,270.56,270.56,270.28,270.41,3521.0,268.0295,268.0295,267.7521,267.8809,3521.0
2024-03-19 14:50:00,270.41,270.72,270.39,270.4,7136.0,267.8809,268.188,267.8611,267.871,7136.0
2024-03-19 14:55:00,270.34,270.34,270.07,270.3,2377.0,267.8115,267.8115,267.5441,267.7719,2377.0
2024-03-19 15:00:00,270.26,270.67,270.21,270.62,5347.0,267.7323,268.1385,267.6828,268.0889,5347.0
2024-03-19 15:05:00,270.56,270.56,270.35,270.41,5810.0,268.0295,268.0295,267.8215,267.8809,5810.0
2024-03-19 15:10:00,270.36,270.49,270.05,270.07,7239.0,267.8314,267.9601,267.5243,267.5441,7239.0
2024-03-19 15:15:00,270.03,270.07,269.97,269.97,3646.0,267.5044,267.5441,267.445,267.445,3646.0
2024-03-19 15:20:00,269.96,270.18,269.96,270.15,7832.0,267.4351,267.653,267.4351,267.6233,7832.0
2024-03-19 15:25:00,270.12,270.17,269.85,269.9,10032.0,267.5936,267.6431,267.3261,267.3757,10032.0
2024-03-19 15:30:00,269.9,270.08,269.86,269.91,5080.0,267.3757,267.554,267.336,267.3856,5080.0
2024-03-19 15:35:00,269.96,270.28,269.89,270.28,10746.0,267.4351,267.7521,267.3658,267.7521,10746.0
2024-03-19 15:40:00,270.25,270.36,269.36,269.61,11933.0,267.7224,267.8314,266.8407,267.0884,11933.0
2024-03-19 15:45:00,269.73,269.73,269.06,269.17,31153.0,267.2072,267.2072,266.5435,266.6525,31153.0
2024-03-19 15:50:00,269.29,269.47,268.92,269.38,28672.0,266.7714,266.9497,266.4048,266.8605,28672.0
2024-03-19 15:55:00,269.49,269.53,268.83,269.01,83903.0,266.9695,267.0091,266.3157,266.494,83903.0
2024-03-20 09:30:00,269.8,270.28,268.96,270.0,7401.0,267.2766,267.7521,266.4445,267.4747,7401.0
2024-03-20 09:35:00,269.04,270.05,268.98,269.35,1657.0,266.5237,267.5243,266.4643,266.8308,1657.0
2024-03-20 09:40:00,269.7,270.28,269.38,269.99,6186.0,267.1775,267.7521,266.8605,267.4648,6186.0
2024-03-20 09:45:00,269.67,270.55,269.66,270.54,3370.0,267.1478,268.0196,267.1379,268.0097,3370.0
2024-03-20 09:50:00,270.61,270.87,270.61,270.77,2887.0,268.079,268.3366,268.079,268.2375,2887.0
2024-03-20 09:55:00,270.73,271.12,270.65,270.65,2600.0,268.1979,268.5842,268.1186,268.1186,2600.0
2024-03-20 10:00:00,270.59,270.82,270.29,270.82,5400.0,268.0592,268.2871,267.762,268.2871,5400.0
2024-03-20 10:05:00,271.23,271.56,271.14,271.36,1200.0,268.6932,269.0201,268.6041,268.822,1200.0
2024-03-20 10:10:00,271.57,271.94,271.26,271.74,5180.0,269.03,269.3966,268.7229,269.1985,5180.0
2024-03-20 10:15:00,271.54,271.82,271.52,271.63,3098.0,269.0003,269.2777,268.9805,269.0895,3098.0
2024-03-20 10:20:00,271.75,271.91,271.66,271.73,4604.0,269.2084,269.3669,269.1192,269.1885,4604.0
2024-03-20 10:25:00,271.68,271.83,271.49,271.83,5458.0,269.139,269.2876,268.9508,269.2876,5458.0
2024-03-20 10:30:00,271.81,271.81,271.56,271.56,5599.0,269.2678,269.2678,269.0201,269.0201,5599.0
2024-03-20 10:35:00,271.66,271.7,271.57,271.68,1650.0,269.1192,269.1588,269.03,269.139,1650.0
2024-03-20 10:40:00,271.52,271.68,271.37,271.57,3127.0,268.9805,269.139,268.8319,269.03,3127.0
2024-03-20 10:45:00,271.68,271.82,271.59,271.79,3318.0,269.139,269.2777,269.0499,269.248,3318.0
2024-03-20 10:50:00,271.78,271.93,271.72,271.92,1600.0,269.2381,269.3867,269.1786,269.3768,1600.0
2024-03-20 10:55:00,271.84,272.2,271.83,272.1,4794.0,269.2975,269.6541,269.2876,269.5551,4794.0
2024-03-20 11:00:00,272.01,272.03,271.65,272.0,4658.0,269.4659,269.4857,269.1093,269.456,4658.0
2024-03-20 11:05:00,272.07,272.25,272.07,272.25,1700.0,269.5254,269.7037,269.5254,269.7037,1700.0
2024-03-20 11:10:00,272.24,272.25,272.1,272.24,2205.0,269.6938,269.7037,269.5551,269.6938,2205.0
2024-03-20 11:15:00,272.17,272.24,272.09,272.17,15620.0,269.6244,269.6938,269.5452,269.6244,15620.0
2024-03-20 11:20:00,272.11,272.15,271.85,271.99,3624.0,269.565,269.6046,269.3074,269.4461,3624.0
2024-03-20 11:25:00,272.05,272.25,272.05,272.24,2250.0,269.5056,269.7037,269.5056,269.6938,2250.0
2024-03-20 11:30:00,272.25,272.26,271.96,272.06,5073.0,269.7037,269.7136,269.4164,269.5155,5073.0
2024-03-20 11:35:00,272.13,272.14,271.75,271.9,3478.0,269.5848,269.5947,269.2084,269.357,3478.0
2024-03-20 11:40:00,271.87,271.87,271.79,271.87,700.0,269.3272,269.3272,269.248,269.3272,700.0
2024-03-20 11:45:00,271.77,271.77,271.24,271.32,3274.0,269.2282,269.2282,268.7031,268.7824,3274.0
2024-03-20 11:50:00,271.24,271.41,271.2,271.2,3060.0,268.7031,268.8715,268.6635,268.6635,3060.0
2024-03-20 11:55:00,271.19,271.33,271.06,271.06,2601.0,268.6536,268.7923,268.5248,268.5248,2601.0
2024-03-20 12:00:00,271.16,271.19,271.08,271.19,1018.0,268.6239,268.6536,268.5446,268.6536,1018.0
2024-03-20 12:05:00,271.18,271.29,270.8,270.81,2071.0,268.6437,268.7527,268.2672,268.2771,2071.0
2024-03-20 12:10:00,270.81,271.13,270.8,271.02,2304.0,268.2771,268.5942,268.2672,268.4852,2304.0
2024-03-20 12:15:00,271.16,271.16,270.93,270.97,1139.0,268.6239,268.6239,268.396,268.4357,1139.0
2024-03-20 12:20:00,270.89,271.0,270.87,271.0,1308.0,268.3564,268.4654,268.3366,268.4654,1308.0
2024-03-20 12:25:00,270.99,270.99,270.86,270.95,1700.0,268.4555,268.4555,268.3267,268.4158,1700.0
2024-03-20 12:30:00,270.84,270.84,270.6,270.72,2270.0,268.3069,268.3069,268.0691,268.188,2270.0
2024-03-20 12:35:00,270.78,271.01,270.78,271.01,1599.0,268.2474,268.4753,268.2474,268.4753,1599.0
2024-03-20 12:40:00,271.14,271.5,270.99,271.37,2035.0,268.6041,268.9607,268.4555,268.8319,2035.0
2024-03-20 12:45:00,271.43,271.62,271.43,271.62,400.0,268.8913,269.0796,268.8913,269.0796,400.0
2024-03-20 12:50:00,271.71,271.71,271.44,271.44,4760.0,269.1687,269.1687,268.9013,268.9013,4760.0
2024-03-20 12:55:00,271.57,271.67,271.53,271.55,1378.0,269.03,269.1291,268.9904,269.0102,1378.0
2024-03-20 13:00:00,271.55,271.71,271.45,271.52,3939.0,269.0102,269.1687,268.9112,268.9805,3939.0
2024-03-20 13:05:00,271.44,271.45,271.31,271.34,1007.0,268.9013,268.9112,268.7725,268.8022,1007.0
2024-03-20 13:10:00,271.32,271.36,271.26,271.29,1163.0,268.7824,268.822,268.7229,268.7527,1163.0
2024-03-20 13:15:00,271.33,271.43,271.21,271.42,4226.0,268.7923,268.8913,268.6734,268.8814,4226.0
2024-03-20 13:20:00,271.44,271.45,271.24,271.24,1300.0,268.9013,268.9112,268.7031,268.7031,1300.0
2024-03-20 13:25:00,271.26,271.56,271.26,271.42,900.0,268.7229,269.0201,268.7229,268.8814,900.0
2024-03-20 13:30:00,271.56,271.56,271.38,271.4,1508.0,269.0201,269.0201,268.8418,268.8616,1508.0
2024-03-20 13:35:00,271.34,271.39,271.09,271.09,1020.0,268.8022,268.8517,268.5545,268.5545,1020.0
2024-03-20 13:40:00,271.27,271.27,271.0,271.02,4961.0,268.7328,268.7328,268.4654,268.4852,4961.0
2024-03-20 13:45:00,270.93,270.98,270.9,270.98,400.0,268.396,268.4456,268.3663,268.4456,400.0
2024-03-20 13:50:00,270.98,271.06,270.89,270.91,2658.0,268.4456,268.5248,268.3564,268.3762,2658.0
2024-03-20 13:55:00,270.95,271.08,270.89,270.96,2584.0,268.4158,268.5446,268.3564,268.4257,2584.0
2024-03-20 14:00:00,271.05,272.04,271.05,271.73,12730.0,268.5149,269.4956,268.5149,269.1885,12730.0
2024-03-20 14:05:00,271.79,272.08,271.29,271.29,8218.0,269.248,269.5353,268.7527,268.7527,8218.0
2024-03-20 14:10:00,271.3,271.53,271.08,271.11,4983.0,268.7626,268.9904,268.5446,268.5743,4983.0
2024-03-20 14:15:00,271.09,271.09,270.74,270.93,1571.0,268.5545,268.5545,268.2078,268.396,1571.0
2024-03-20 14:20:00,271.0,271.06,270.65,271.0,4621.0,268.4654,268.5248,268.1186,268.4654,4621.0
2024-03-20 14:25:00,270.99,271.21,270.72,271.01,2637.0,268.4555,268.6734,268.188,268.4753,2637.0
2024-03-20 14:30:00,271.23,271.25,270.4,270.42,2627.0,268.6932,268.713,267.871,267.8908,2627.0
2024-03-20 14:35:00,270.49,271.34,270.49,271.34,1442.0,267.9601,268.8022,267.9601,268.8022,1442.0
2024-03-20 14:40:00,271.1,271.1,270.54,270.84,7671.0,268.5644,268.5644,268.0097,268.3069,7671.0
2024-03-20 14:45:00,270.9,271.44,270.9,271.44,7188.0,268.3663,268.9013,268.3663,268.9013,7188.0
2024-03-20 14:50:00,271.36,271.64,271.15,271.33,6011.0,268.822,269.0994,268.614,268.7923,6011.0
2024-03-20 14:55:00,271.48,271.54,271.13,271.13,3964.0,268.9409,269.0003,268.5942,268.5942,3964.0
2024-03-20 15:00:00,271.36,271.64,271.36,271.5,4505.0,268.822,269.0994,268.822,268.9607,4505.0
2024-03-20 15:05:00,271.5,271.73,271.29,271.29,10300.0,268.9607,269.1885,268.7527,268.7527,10300.0
2024-03-20 15:10:00,271.5,271.58,271.1,271.4,3010.0,268.9607,269.0399,268.5644,268.8616,3010.0
2024-03-20 15:15:00,271.45,271.58,271.32,271.53,7108.0,268.9112,269.0399,268.7824,268.9904,7108.0
2024-03-20 15:20:00,271.62,271.7,271.37,271.61,7089.0,269.0796,269.1588,268.8319,269.0697,7089.0
2024-03-20 15:25:00,271.78,272.0,271.53,272.0,3337.0,269.2381,269.456,268.9904,269.456,3337.0
2024-03-20 15:30:00,272.1,272.13,271.93,272.05,8035.0,269.5551,269.5848,269.3867,269.5056,8035.0
2024-03-20 15:35:00,271.98,271.98,271.71,271.77,9160.0,269.4362,269.4362,269.1687,269.2282,9160.0
2024-03-20 15:40:00,271.78,271.82,271.45,271.49,7551.0,269.2381,269.2777,268.9112,268.9508,7551.0
2024-03-20 15:45:00,271.44,271.6,271.25,271.33,8630.0,268.9013,269.0598,268.713,268.7923,8630.0
2024-03-20 15:50:00,271.48,271.63,271.31,271.5,19147.0,268.9409,269.0895,268.7725,268.9607,19147.0
2024-03-20 15:55:00,271.54,272.04,271.52,271.81,50434.0,269.0003,269.4956,268.9805,269.2678,50434.0
2024-03-21 09:30:00,272.45,272.45,271.01,271.7,7757.0,269.9018,269.9018,268.4753,269.1588,7757.0
2024-03-21 09:35:00,271.21,271.66,271.19,271.63,2106.0,268.6734,269.1192,268.6536,269.0895,2106.0
2024-03-21 09:40:00,271.49,271.49,270.51,270.98,3931.0,268.9508,268.9508,267.98,268.4456,3931.0
2024-03-21 09:45:00,270.61,271.19,270.37,270.44,2993.0,268.079,268.6536,267.8413,267.9106,2993.0
2024-03-21 09:50:00,270.62,272.19,270.62,271.96,45870.0,268.0889,269.6442,268.0889,269.4164,45870.0
2024-03-21 09:55:00,272.17,272.75,271.93,272.17,2830.0,269.6244,270.199,269.3867,269.6244,2830.0
2024-03-21 10:00:00,272.34,272.41,272.16,272.23,3022.0,269.7928,269.8622,269.6145,269.6839,3022.0
2024-03-21 10:05:00,272.21,272.63,272.12,272.4,2865.0,269.6641,270.0801,269.5749,269.8523,2865.0
2024-03-21 10:10:00,272.42,272.42,272.24,272.24,300.0,269.8721,269.8721,269.6938,269.6938,300.0
2024-03-21 10:15:00,272.24,272.53,272.05,272.46,6272.0,269.6938,269.9811,269.5056,269.9117,6272.0
2024-03-21 10:20:00,272.29,272.47,272.25,272.27,1000.0,269.7433,269.9216,269.7037,269.7235,1000.0
2024-03-21 10:25:00,272.25,272.95,272.24,272.65,6254.0,269.7037,270.3971,269.6938,270.0999,6254.0
2024-03-21 10:30:00,272.65,272.86,272.3,272.66,10296.0,270.0999,270.308,269.7532,270.1098,10296.0
2024-03-21 10:35:00,272.68,272.93,272.68,272.93,1714.0,270.1297,270.3773,270.1297,270.3773,1714.0
2024-03-21 10:40:00,272.74,273.17,272.6,272.85,6621.0,270.1891,270.6151,270.0504,270.2981,6621.0
2024-03-21 10:45:00,273.01,273.01,272.7,272.7,1418.0,270.4566,270.4566,270.1495,270.1495,1418.0
2024-03-21 10:50:00,272.64,272.64,272.27,272.5,10731.0,270.09,270.09,269.7235,269.9513,10731.0
2024-03-21 10:55:00,272.5,272.6,272.31,272.31,28962.0,269.9513,270.0504,269.7631,269.7631,28962.0
2024-03-21 11:00:00,272.31,272.41,271.88,272.1,6132.0,269.7631,269.8622,269.3371,269.5551,6132.0
2024-03-21 11:05:00,272.06,272.18,271.5,271.5,9885.0,269.5155,269.6343,268.9607,268.9607,9885.0
2024-03-21 11:10:00,271.57,272.19,271.5,271.77,69324.0,269.03,269.6442,268.9607,269.2282,69324.0
2024-03-21 11:15:00,271.86,272.5,271.86,272.39,8399.0,269.3173,269.9513,269.3173,269.8424,8399.0
2024-03-21 11:20:00,272.37,272.66,272.2,272.44,3013.0,269.8226,270.1098,269.6541,269.8919,3013.0
2024-03-21 11:25:00,272.45,272.52,272.37,272.4,3100.0,269.9018,269.9712,269.8226,269.8523,3100.0
2024-03-21 11:30:00,272.34,272.61,272.33,272.61,1700.0,269.7928,270.0603,269.7829,270.0603,1700.0
2024-03-21 11:35:00,272.67,273.08,272.32,272.32,4174.0,270.1198,270.5259,269.773,269.773,4174.0
2024-03-21 11:40:00,272.42,272.56,272.4,272.48,1071.0,269.8721,270.0108,269.8523,269.9315,1071.0
2024-03-21 11:45:00,272.48,272.86,272.4,272.63,2802.0,269.9315,270.308,269.8523,270.0801,2802.0
2024-03-21 11:50:00,272.52,272.9,272.5,272.88,3221.0,269.9712,270.3476,269.9513,270.3278,3221.0
2024-03-21 11:55:00,272.81,272.99,272.81,272.93,7159.0,270.2584,270.4368,270.2584,270.3773,7159.0
2024-03-21 12:00:00,272.92,273.03,272.85,273.03,910.0,270.3674,270.4764,270.2981,270.4764,910.0
2024-03-21 12:05:00,273.16,273.54,273.16,273.41,2073.0,270.6052,270.9816,270.6052,270.8528,2073.0
2024-03-21 12:10:00,273.66,273.66,273.66,273.66,100.0,271.1005,271.1005,271.1005,271.1005,100.0
2024-03-21 12:15:00,273.65,273.65,273.59,273.59,243.0,271.0906,271.0906,271.0311,271.0311,243.0
2024-03-21 12:20:00,273.64,273.98,273.64,273.79,1791.0,271.0807,271.4175,271.0807,271.2293,1791.0
2024-03-21 12:25:00,273.97,274.2,273.88,273.91,10010.0,271.4076,271.6354,271.3184,271.3482,10010.0
2024-03-21 12:30:00,273.95,274.1,273.7,273.71,1220.0,271.3878,271.5364,271.1401,271.15,1220.0
2024-03-21 12:35:00,273.87,273.93,273.69,273.72,984.0,271.3085,271.368,271.1302,271.1599,984.0
2024-03-21 12:40:00,273.64,273.64,273.55,273.56,614.0,271.0807,271.0807,270.9915,271.0014,614.0
2024-03-21 12:45:00,273.48,273.79,273.48,273.71,1323.0,270.9222,271.2293,270.9222,271.15,1323.0
2024-03-21 12:50:00,273.72,274.13,273.7,274.13,1982.0,271.1599,271.5661,271.1401,271.5661,1982.0
2024-03-21 12:55:00,274.1,274.15,274.09,274.15,750.0,271.5364,271.5859,271.5265,271.5859,750.0
2024-03-21 13:00:00,274.08,274.08,273.72,273.72,1407.0,271.5166,271.5166,271.1599,271.1599,1407.0
2024-03-21 13:05:00,273.69,273.83,273.64,273.83,3002.0,271.1302,271.2689,271.0807,271.2689,3002.0
2024-03-21 13:10:00,273.81,273.94,273.81,273.94,1820.0,271.2491,271.3779,271.2491,271.3779,1820.0
2024-03-21 13:15:00,274.05,274.05,274.05,274.05,100.0,271.4868,271.4868,271.4868,271.4868,100.0
2024-03-21 13:20:00,274.05,274.05,274.05,274.05,100.0,271.4868,271.4868,271.4868,271.4868,100.0
2024-03-21 13:25:00,274.07,274.35,274.04,274.3,1770.0,271.5067,271.784,271.4769,271.7345,1770.0
2024-03-21 13:30:00,274.22,274.29,274.22,274.29,300.0,271.6553,271.7246,271.6553,271.7246,300.0
2024-03-21 13:35:00,274.41,274.78,274.4,274.78,2822.0,271.8435,272.21,271.8336,272.21,2822.0
2024-03-21 13:40:00,274.72,274.79,274.67,274.79,1200.0,272.1506,272.2199,272.101,272.2199,1200.0
2024-03-21 13:45:00,274.8,274.8,274.69,274.69,1104.0,272.2298,272.2298,272.1209,272.1209,1104.0
2024-03-21 13:50:00,274.55,274.71,274.55,274.64,2309.0,271.9822,272.1407,271.9822,272.0713,2309.0
2024-03-21 13:55:00,274.64,274.68,274.54,274.65,2216.0,272.0713,272.111,271.9723,272.0812,2216.0
2024-03-21 14:00:00,274.62,274.85,274.58,274.8,3663.0,272.0515,272.2794,272.0119,272.2298,3663.0
2024-03-21 14:05:00,274.87,274.96,274.83,274.83,472.0,272.2992,272.3883,272.2595,272.2595,472.0
2024-03-21 14:10:00,274.72,274.74,274.64,274.68,815.0,272.1506,272.1704,272.0713,272.111,815.0
2024-03-21 14:15:00,274.68,275.0,274.61,275.0,2862.0,272.111,272.428,272.0416,272.428,2862.0
2024-03-21 14:20:00,274.96,275.04,274.88,274.91,2825.0,272.3883,272.4676,272.3091,272.3388,2825.0
2024-03-21 14:25:00,274.98,275.29,274.94,275.29,2990.0,272.4081,272.7152,272.3685,272.7152,2990.0
2024-03-21 14:30:00,275.25,275.25,274.89,274.9,1874.0,272.6756,272.6756,272.319,272.3289,1874.0
2024-03-21 14:35:00,274.8,274.8,274.58,274.59,1014.0,272.2298,272.2298,272.0119,272.0218,1014.0
2024-03-21 14:40:00,274.4,274.49,274.18,274.49,1550.0,271.8336,271.9227,271.6156,271.9227,1550.0
2024-03-21 14:45:00,274.58,274.77,274.57,274.57,1257.0,272.0119,272.2001,272.002,272.002,1257.0
2024-03-21 14:50:00,274.61,274.7,274.61,274.61,884.0,272.0416,272.1308,272.0416,272.0416,884.0
2024-03-21 14:55:00,274.6,274.81,274.53,274.56,2609.0,272.0317,272.2397,271.9624,271.9921,2609.0
2024-03-21 15:00:00,274.74,274.74,274.4,274.47,6741.0,272.1704,272.1704,271.8336,271.9029,6741.0
2024-03-21 15:05:00,274.5,275.06,274.5,275.06,1048.0,271.9326,272.4874,271.9326,272.4874,1048.0
2024-03-21 15:10:00,274.93,275.07,274.9,274.9,2729.0,272.3586,272.4973,272.3289,272.3289,2729.0
2024-03-21 15:15:00,274.98,275.35,274.98,275.22,1950.0,272.4081,272.7747,272.4081,272.6459,1950.0
2024-03-21 15:20:00,275.19,275.19,275.0,275.04,4730.0,272.6162,272.6162,272.428,272.4676,4730.0
2024-03-21 15:25:00,275.08,275.2,275.08,275.19,1364.0,272.5072,272.6261,272.5072,272.6162,1364.0
2024-03-21 15:30:00,275.1,275.29,275.09,275.09,4557.0,272.527,272.7152,272.5171,272.5171,4557.0
2024-03-21 15:35:00,275.0,275.25,275.0,275.17,4827.0,272.428,272.6756,272.428,272.5964,4827.0
2024-03-21 15:40:00,275.32,275.7,275.32,275.65,4433.0,272.745,273.1214,272.745,273.0719,4433.0
2024-03-21 15:45:00,275.6,275.83,275.39,275.39,3700.0,273.0223,273.2502,272.8143,272.8143,3700.0
2024-03-21 15:50:00,275.44,275.65,275.28,275.59,4434.0,272.8638,273.0719,272.7053,273.0124,4434.0
2024-03-21 15:55:00,275.67,275.87,275.39,275.81,45819.0,273.0917,273.2898,272.8143,273.2304,45819.0
2024-03-22 09:30:00,274.8,275.15,273.51,273.51,7453.0,272.2298,272.5766,270.9519,270.9519,7453.0
2024-03-22 09:35:00,273.5,274.23,273.5,273.99,895.0,270.942,271.6652,270.942,271.4274,895.0
2024-03-22 09:40:00,274.33,274.33,273.95,273.96,200.0,271.7642,271.7642,271.3878,271.3977,200.0
2024-03-22 09:45:00,273.95,274.3,273.93,274.28,972.0,271.3878,271.7345,271.368,271.7147,972.0
2024-03-22 09:50:00,274.31,274.87,274.31,274.7,1255.0,271.7444,272.2992,271.7444,272.1308,1255.0
2024-03-22 09:55:00,274.15,274.22,273.58,273.58,1674.0,271.5859,271.6553,271.0212,271.0212,1674.0
2024-03-22 10:00:00,273.84,274.09,273.55,273.71,1526.0,271.2788,271.5265,270.9915,271.15,1526.0
2024-03-22 10:05:00,273.82,273.82,273.63,273.69,2665.0,271.259,271.259,271.0708,271.1302,2665.0
2024-03-22 10:10:00,273.69,273.83,273.52,273.73,3963.0,271.1302,271.2689,270.9618,271.1698,3963.0
2024-03-22 10:15:00,273.73,273.83,273.57,273.82,1640.0,271.1698,271.2689,271.0113,271.259,1640.0
2024-03-22 10:20:00,273.66,273.81,273.55,273.71,3109.0,271.1005,271.2491,270.9915,271.15,3109.0
2024-03-22 10:25:00,273.78,273.81,273.3,273.81,3562.0,271.2194,271.2491,270.7439,271.2491,3562.0
2024-03-22 10:30:00,273.66,273.66,273.58,273.6,909.0,271.1005,271.1005,271.0212,271.0411,909.0
2024-03-22 10:35:00,273.62,273.62,273.25,273.4,2454.0,271.0609,271.0609,270.6943,270.8429,2454.0
2024-03-22 10:40:00,273.36,273.36,273.08,273.13,2979.0,270.8033,270.8033,270.5259,270.5754,2979.0
2024-03-22 10:45:00,273.05,273.13,272.67,272.99,5636.0,270.4962,270.5754,270.1198,270.4368,5636.0
2024-03-22 10:50:00,273.14,273.2,272.8,272.8,4308.0,270.5854,270.6448,270.2485,270.2485,4308.0
2024-03-22 10:55:00,272.63,272.84,272.63,272.84,3177.0,270.0801,270.2882,270.0801,270.2882,3177.0
2024-03-22 11:00:00,272.79,273.42,272.78,273.2,5813.0,270.2386,270.8627,270.2287,270.6448,5813.0
2024-03-22 11:05:00,273.23,273.41,273.23,273.25,1235.0,270.6745,270.8528,270.6745,270.6943,1235.0
2024-03-22 11:10:00,273.29,273.37,273.14,273.28,1210.0,270.734,270.8132,270.5854,270.724,1210.0
2024-03-22 11:15:00,273.27,273.34,273.16,273.28,3300.0,270.7141,270.7835,270.6052,270.724,3300.0
2024-03-22 11:20:00,273.4,273.5,273.26,273.28,3000.0,270.8429,270.942,270.7042,270.724,3000.0
2024-03-22 11:25:00,273.28,273.28,272.97,272.98,2772.0,270.724,270.724,270.4169,270.4269,2772.0
2024-03-22 11:30:00,273.09,273.4,273.04,273.18,3457.0,270.5358,270.8429,270.4863,270.625,3457.0
2024-03-22 11:35:00,273.19,273.19,272.81,272.81,1514.0,270.6349,270.6349,270.2584,270.2584,1514.0
2024-03-22 11:40:00,272.73,272.83,272.58,272.6,2382.0,270.1792,270.2783,270.0306,270.0504,2382.0
2024-03-22 11:45:00,272.5,272.58,272.5,272.51,416.0,269.9513,270.0306,269.9513,269.9612,416.0
2024-03-22 11:50:00,272.51,272.72,272.43,272.72,9913.0,269.9612,270.1693,269.882,270.1693,9913.0
2024-03-22 11:55:00,272.72,272.87,272.47,272.65,9337.0,270.1693,270.3179,269.9216,270.0999,9337.0
2024-03-22 12:00:00,272.71,272.71,272.7,272.71,379.0,270.1594,270.1594,270.1495,270.1594,379.0
2024-03-22 12:05:00,272.71,272.71,272.56,272.63,1800.0,270.1594,270.1594,270.0108,270.0801,1800.0
2024-03-22 12:10:00,272.57,272.58,272.29,272.42,7919.0,270.0207,270.0306,269.7433,269.8721,7919.0
2024-03-22 12:15:00,272.42,272.61,272.26,272.54,6200.0,269.8721,270.0603,269.7136,269.991,6200.0
2024-03-22 12:20:00,272.68,272.68,272.67,272.68,400.0,270.1297,270.1297,270.1198,270.1297,400.0
2024-03-22 12:25:00,272.67,272.89,272.65,272.78,2810.0,270.1198,270.3377,270.0999,270.2287,2810.0
2024-03-22 12:30:00,272.75,272.83,272.62,272.63,1323.0,270.199,270.2783,270.0702,270.0801,1323.0
2024-03-22 12:35:00,272.66,272.66,272.65,272.65,200.0,270.1098,270.1098,270.0999,270.0999,200.0
2024-03-22 12:40:00,272.65,273.23,272.65,273.23,6833.0,270.0999,270.6745,270.0999,270.6745,6833.0
2024-03-22 12:45:00,273.08,273.08,272.85,272.85,600.0,270.5259,270.5259,270.2981,270.2981,600.0
2024-03-22 12:50:00,272.91,272.91,272.91,272.91,200.0,270.3575,270.3575,270.3575,270.3575,200.0
2024-03-22 12:55:00,272.86,272.93,272.86,272.93,200.0,270.308,270.3773,270.308,270.3773,200.0
2024-03-22 13:00:00,272.81,272.82,272.81,272.81,100.0,270.2584,270.2683,270.2584,270.2584,100.0
2024-03-22 13:05:00,272.9,272.9,272.77,272.8,928.0,270.3476,270.3476,270.2188,270.2485,928.0
2024-03-22 13:10:00,272.86,273.03,272.86,272.97,1940.0,270.308,270.4764,270.308,270.4169,1940.0
2024-03-22 13:15:00,272.97,272.97,272.97,272.97,0.0,270.4169,270.4169,270.4169,270.4169,0.0
2024-03-22 13:20:00,273.19,273.19,273.18,273.19,100.0,270.6349,270.6349,270.625,270.6349,100.0
2024-03-22 13:25:00,273.19,273.22,273.13,273.15,599.0,270.6349,270.6646,270.5754,270.5953,599.0
2024-03-22 13:30:00,273.21,273.21,273.02,273.12,2230.0,270.6547,270.6547,270.4665,270.5655,2230.0
2024-03-22 13:35:00,273.08,273.08,272.85,273.06,1013.0,270.5259,270.5259,270.2981,270.5061,1013.0
2024-03-22 13:40:00,273.01,273.01,273.01,273.01,100.0,270.4566,270.4566,270.4566,270.4566,100.0
2024-03-22 13:45:00,273.2,273.2,272.99,272.99,200.0,270.6448,270.6448,270.4368,270.4368,200.0
2024-03-22 13:50:00,273.19,273.2,273.15,273.2,326.0,270.6349,270.6448,270.5953,270.6448,326.0
2024-03-22 13:55:00,273.12,273.5,273.12,273.49,1095.0,270.5655,270.942,270.5655,270.9321,1095.0
2024-03-22 14:00:00,273.58,273.68,273.58,273.68,300.0,271.0212,271.1203,271.0212,271.1203,300.0
2024-03-22 14:05:00,273.67,273.67,273.25,273.29,1184.0,271.1104,271.1104,270.6943,270.734,1184.0
2024-03-22 14:10:00,273.32,273.5,273.32,273.5,600.0,270.7637,270.942,270.7637,270.942,600.0
2024-03-22 14:15:00,273.57,273.57,273.36,273.38,721.0,271.0113,271.0113,270.8033,270.8231,721.0
2024-03-22 14:20:00,273.44,273.7,273.44,273.68,1569.0,270.8826,271.1401,270.8826,271.1203,1569.0
2024-03-22 14:25:00,273.71,273.76,273.59,273.6,3187.0,271.15,271.1996,271.0311,271.0411,3187.0
2024-03-22 14:30:00,273.62,273.64,273.56,273.56,500.0,271.0609,271.0807,271.0014,271.0014,500.0
2024-03-22 14:35:00,273.69,273.7,273.56,273.56,1724.0,271.1302,271.1401,271.0014,271.0014,1724.0
2024-03-22 14:40:00,273.59,273.62,273.5,273.57,2178.0,271.0311,271.0609,270.942,271.0113,2178.0
2024-03-22 14:45:00,273.66,273.93,273.66,273.81,4555.0,271.1005,271.368,271.1005,271.2491,4555.0
2024-03-22 14:50:00,273.79,273.87,273.65,273.85,5491.0,271.2293,271.3085,271.0906,271.2887,5491.0
2024-03-22 14:55:00,273.84,274.1,273.83,274.02,1564.0,271.2788,271.5364,271.2689,271.4571,1564.0
2024-03-22 15:00:00,273.92,273.99,273.88,273.94,902.0,271.3581,271.4274,271.3184,271.3779,902.0
2024-03-22 15:05:00,273.91,273.92,273.75,273.75,6975.0,271.3482,271.3581,271.1897,271.1897,6975.0
2024-03-22 15:10:00,273.83,274.03,273.5,273.59,6093.0,271.2689,271.467,270.942,271.0311,6093.0
2024-03-22 15:15:00,273.58,273.6,273.35,273.46,4096.0,271.0212,271.0411,270.7934,270.9024,4096.0
2024-03-22 15:20:00,273.44,273.62,273.43,273.62,1457.0,270.8826,271.0609,270.8726,271.0609,1457.0
2024-03-22 15:25:00,273.52,273.98,273.52,273.97,3595.0,270.9618,271.4175,270.9618,271.4076,3595.0
2024-03-22 15:30:00,273.9,274.16,273.9,274.08,1920.0,271.3382,271.5958,271.3382,271.5166,1920.0
2024-03-22 15:35:00,274.08,274.31,274.0,274.27,4057.0,271.5166,271.7444,271.4373,271.7048,4057.0
2024-03-22 15:40:00,274.25,274.5,274.24,274.43,15563.0,271.685,271.9326,271.6751,271.8633,15563.0
2024-03-22 15:45:00,274.35,274.4,274.15,274.37,5058.0,271.784,271.8336,271.5859,271.8039,5058.0
2024-03-22 15:50:00,274.46,274.59,274.28,274.45,5259.0,271.893,272.0218,271.7147,271.8831,5259.0
2024-03-22 15:55:00,274.56,274.77,274.13,274.36,39021.0,271.9921,272.2001,271.5661,271.7939,39021.0
2024-03-25 09:30:00,274.49,274.49,274.49,274.49,5481.0,271.9227,271.9227,271.9227,271.9227,5481.0
2024-03-25 09:35:00,274.43,274.43,274.38,274.4,601.0,271.8633,271.8633,271.8138,271.8336,601.0
2024-03-25 09:40:00,274.4,274.4,274.4,274.4,0.0,271.8336,271.8336,271.8336,271.8336,0.0
2024-03-25 09:45:00,274.69,274.69,274.07,274.07,500.0,272.1209,272.1209,271.5067,271.5067,500.0
2024-03-25 09:50:00,274.11,274.11,274.1,274.1,200.0,271.5463,271.5463,271.5364,271.5364,200.0
2024-03-25 09:55:00,274.17,274.17,274.08,274.08,200.0,271.6057,271.6057,271.5166,271.5166,200.0
2024-03-25 10:00:00,274.23,274.35,274.23,274.35,1636.0,271.6652,271.784,271.6652,271.784,1636.0
2024-03-25 10:05:00,274.35,274.35,274.35,274.35,0.0,271.784,271.784,271.784,271.784,0.0
2024-03-25 10:10:00,274.44,274.44,274.31,274.36,878.0,271.8732,271.8732,271.7444,271.7939,878.0
2024-03-25 10:15:00,274.62,274.69,274.55,274.6,2142.0,272.0515,272.1209,271.9822,272.0317,2142.0
2024-03-25 10:20:00,274.6,274.83,274.52,274.82,1530.0,272.0317,272.2595,271.9524,272.2496,1530.0
2024-03-25 10:25:00,274.83,274.83,274.65,274.69,1745.0,272.2595,272.2595,272.0812,272.1209,1745.0
2024-03-25 10:30:00,274.56,274.56,274.32,274.35,1200.0,271.9921,271.9921,271.7543,271.784,1200.0
2024-03-25 10:35:00,274.12,274.27,274.12,274.27,410.0,271.5562,271.7048,271.5562,271.7048,410.0
2024-03-25 10:40:00,274.22,274.22,273.31,273.31,1487.0,271.6553,271.6553,270.7538,270.7538,1487.0
2024-03-25 10:45:00,273.34,273.34,272.76,272.76,1183.0,270.7835,270.7835,270.2089,270.2089,1183.0
2024-03-25 10:50:00,272.85,273.01,272.68,272.68,1500.0,270.2981,270.4566,270.1297,270.1297,1500.0
2024-03-25 10:55:00,273.0,273.08,273.0,273.08,510.0,270.4467,270.5259,270.4467,270.5259,510.0
2024-03-25 11:00:00,273.24,273.25,272.8,272.8,1213.0,270.6844,270.6943,270.2485,270.2485,1213.0
2024-03-25 11:05:00,272.92,273.03,272.92,273.01,1624.0,270.3674,270.4764,270.3674,270.4566,1624.0
2024-03-25 11:10:00,273.11,273.69,273.08,273.69,1133.0,270.5556,271.1302,270.5259,271.1302,1133.0
2024-03-25 11:15:00,273.71,273.77,273.59,273.59,300.0,271.15,271.2095,271.0311,271.0311,300.0
2024-03-25 11:20:00,273.6,273.7,273.43,273.5,1434.0,271.0411,271.1401,270.8726,270.942,1434.0
2024-03-25 11:25:00,273.6,273.6,273.5,273.5,290.0,271.0411,271.0411,270.942,270.942,290.0
2024-03-25 11:30:00,273.61,273.77,273.6,273.77,200.0,271.051,271.2095,271.0411,271.2095,200.0
2024-03-25 11:35:00,273.64,273.85,273.32,273.32,1569.0,271.0807,271.2887,270.7637,270.7637,1569.0
2024-03-25 11:40:00,273.48,273.48,273.31,273.39,800.0,270.9222,270.9222,270.7538,270.833,800.0
2024-03-25 11:45:00,273.4,273.4,273.27,273.27,765.0,270.8429,270.8429,270.7141,270.7141,765.0
2024-03-25 11:50:00,273.15,273.28,273.01,273.28,1743.0,270.5953,270.724,270.4566,270.724,1743.0
2024-03-25 11:55:00,273.26,273.26,273.26,273.26,113.0,270.7042,270.7042,270.7042,270.7042,113.0
2024-03-25 12:00:00,273.26,273.27,273.05,273.14,3534.0,270.7042,270.7141,270.4962,270.5854,3534.0
2024-03-25 12:05:00,273.09,273.28,272.91,273.28,7644.0,270.5358,270.724,270.3575,270.724,7644.0
2024-03-25 12:10:00,273.37,273.37,273.29,273.3,700.0,270.8132,270.8132,270.734,270.7439,700.0
2024-03-25 12:15:00,273.25,273.25,273.19,273.19,329.0,270.6943,270.6943,270.6349,270.6349,329.0
2024-03-25 12:20:00,273.16,273.19,273.16,273.16,410.0,270.6052,270.6349,270.6052,270.6052,410.0
2024-03-25 12:25:00,273.14,273.16,272.95,272.96,1741.0,270.5854,270.6052,270.3971,270.407,1741.0
2024-03-25 12:30:00,272.98,273.13,272.76,272.89,3658.0,270.4269,270.5754,270.2089,270.3377,3658.0
2024-03-25 12:35:00,272.8,272.8,272.6,272.6,819.0,270.2485,270.2485,270.0504,270.0504,819.0
2024-03-25 12:40:00,272.47,272.47,272.4,272.43,399.0,269.9216,269.9216,269.8523,269.882,399.0
2024-03-25 12:45:00,272.34,272.38,272.09,272.09,1500.0,269.7928,269.8325,269.5452,269.5452,1500.0
2024-03-25 12:50:00,272.09,272.54,272.05,272.43,4956.0,269.5452,269.991,269.5056,269.882,4956.0
2024-03-25 12:55:00,272.44,272.44,272.4,272.42,300.0,269.8919,269.8919,269.8523,269.8721,300.0
2024-03-25 13:00:00,272.42,272.42,272.42,272.42,0.0,269.8721,269.8721,269.8721,269.8721,0.0
2024-03-25 13:05:00,272.48,272.5,272.38,272.5,700.0,269.9315,269.9513,269.8325,269.9513,700.0
2024-03-25 13:10:00,272.58,272.58,272.56,272.56,310.0,270.0306,270.0306,270.0108,270.0108,310.0
2024-03-25 13:15:00,272.67,272.67,272.62,272.62,507.0,270.1198,270.1198,270.0702,270.0702,507.0
2024-03-25 13:20:00,272.64,272.64,272.52,272.52,325.0,270.09,270.09,269.9712,269.9712,325.0
2024-03-25 13:25:00,272.74,272.74,272.29,272.29,1700.0,270.1891,270.1891,269.7433,269.7433,1700.0
2024-03-25 13:30:00,272.28,272.51,272.28,272.42,1075.0,269.7334,269.9612,269.7334,269.8721,1075.0
2024-03-25 13:35:00,272.37,272.47,272.34,272.34,598.0,269.8226,269.9216,269.7928,269.7928,598.0
2024-03-25 13:40:00,272.38,272.38,272.37,272.37,593.0,269.8325,269.8325,269.8226,269.8226,593.0
2024-03-25 13:45:00,272.48,272.48,272.37,272.37,400.0,269.9315,269.9315,269.8226,269.8226,400.0
2024-03-25 13:50:00,272.52,272.52,272.52,272.52,100.0,269.9712,269.9712,269.9712,269.9712,100.0
2024-03-25 13:55:00,272.45,272.5,272.28,272.41,2866.0,269.9018,269.9513,269.7334,269.8622,2866.0
2024-03-25 14:00:00,272.47,272.56,272.47,272.56,430.0,269.9216,270.0108,269.9216,270.0108,430.0
2024-03-25 14:05:00,272.56,272.57,272.56,272.57,200.0,270.0108,270.0207,270.0108,270.0207,200.0
2024-03-25 14:10:00,272.52,272.52,272.41,272.43,1398.0,269.9712,269.9712,269.8622,269.882,1398.0
2024-03-25 14:15:00,272.3,272.3,272.3,272.3,100.0,269.7532,269.7532,269.7532,269.7532,100.0
2024-03-25 14:20:00,272.51,272.51,272.5,272.5,300.0,269.9612,269.9612,269.9513,269.9513,300.0
2024-03-25 14:25:00,272.44,272.56,272.38,272.56,900.0,269.8919,270.0108,269.8325,270.0108,900.0
2024-03-25 14:30:00,272.47,272.47,272.27,272.27,600.0,269.9216,269.9216,269.7235,269.7235,600.0
2024-03-25 14:35:00,272.17,272.17,272.17,272.17,100.0,269.6244,269.6244,269.6244,269.6244,100.0
2024-03-25 14:40:00,272.06,272.06,272.06,272.06,100.0,269.5155,269.5155,269.5155,269.5155,100.0
2024-03-25 14:45:00,272.28,272.39,272.28,272.39,1950.0,269.7334,269.8424,269.7334,269.8424,1950.0
2024-03-25 14:50:00,272.32,272.88,272.32,272.88,6311.0,269.773,270.3278,269.773,270.3278,6311.0
2024-03-25 14:55:00,272.88,272.88,272.58,272.64,2121.0,270.3278,270.3278,270.0306,270.09,2121.0
2024-03-25 15:00:00,272.57,272.58,272.57,272.58,200.0,270.0207,270.0306,270.0207,270.0306,200.0
2024-03-25 15:05:00,272.65,272.83,272.55,272.82,1525.0,270.0999,270.2783,270.0009,270.2683,1525.0
2024-03-25 15:10:00,272.82,272.83,272.61,272.61,500.0,270.2683,270.2783,270.0603,270.0603,500.0
2024-03-25 15:15:00,272.6,272.78,272.59,272.78,628.0,270.0504,270.2287,270.0405,270.2287,628.0
2024-03-25 15:20:00,272.64,272.65,272.52,272.55,1016.0,270.09,270.0999,269.9712,270.0009,1016.0
2024-03-25 15:25:00,272.63,272.87,272.63,272.71,2009.0,270.0801,270.3179,270.0801,270.1594,2009.0
2024-03-25 15:30:00,272.77,272.98,272.77,272.96,1135.0,270.2188,270.4269,270.2188,270.407,1135.0
2024-03-25 15:35:00,272.96,273.3,272.94,273.18,3138.0,270.407,270.7439,270.3872,270.625,3138.0
2024-03-25 15:40:00,273.14,273.27,273.14,273.27,902.0,270.5854,270.7141,270.5854,270.7141,902.0
2024-03-25 15:45:00,273.09,273.11,272.79,272.79,6486.0,270.5358,270.5556,270.2386,270.2386,6486.0
2024-03-25 15:50:00,272.72,272.85,272.56,272.68,5446.0,270.1693,270.2981,270.0108,270.1297,5446.0
2024-03-25 15:55:00,272.73,273.02,272.5,272.68,45438.0,270.1792,270.4665,269.9513,270.1297,45438.0
2024-03-26 09:30:00,272.66,273.05,272.66,273.05,4368.0,270.1098,270.4962,270.1098,270.4962,4368.0
2024-03-26 09:35:00,274.01,274.01,274.01,274.01,248.0,271.4472,271.4472,271.4472,271.4472,248.0
2024-03-26 09:40:00,273.53,273.53,273.14,273.19,1100.0,270.9717,270.9717,270.5854,270.6349,1100.0
2024-03-26 09:45:00,273.48,274.1,273.42,273.94,1760.0,270.9222,271.5364,270.8627,271.3779,1760.0
2024-03-26 09:50:00,274.0,274.2,273.98,274.19,416.0,271.4373,271.6354,271.4175,271.6255,416.0
2024-03-26 09:55:00,274.16,274.16,274.08,274.09,600.0,271.5958,271.5958,271.5166,271.5265,600.0
2024-03-26 10:00:00,274.03,274.05,273.86,273.87,1200.0,271.467,271.4868,271.2986,271.3085,1200.0
2024-03-26 10:05:00,273.87,274.47,273.87,274.32,2389.0,271.3085,271.9029,271.3085,271.7543,2389.0
2024-03-26 10:10:00,274.13,274.29,273.94,274.12,1330.0,271.5661,271.7246,271.3779,271.5562,1330.0
2024-03-26 10:15:00,273.99,274.4,273.92,274.37,1321.0,271.4274,271.8336,271.3581,271.8039,1321.0
2024-03-26 10:20:00,274.19,274.19,274.15,274.15,200.0,271.6255,271.6255,271.5859,271.5859,200.0
2024-03-26 10:25:00,274.13,274.13,273.82,273.94,2308.0,271.5661,271.5661,271.259,271.3779,2308.0
2024-03-26 10:30:00,273.8,274.0,273.79,273.89,2492.0,271.2392,271.4373,271.2293,271.3283,2492.0
2024-03-26 10:35:00,273.8,273.85,273.64,273.7,3670.0,271.2392,271.2887,271.0807,271.1401,3670.0
2024-03-26 10:40:00,273.7,273.84,273.39,273.55,4308.0,271.1401,271.2788,270.833,270.9915,4308.0
2024-03-26 10:45:00,273.53,273.53,273.15,273.15,4667.0,270.9717,270.9717,270.5953,270.5953,4667.0
2024-03-26 10:50:00,273.28,273.38,273.08,273.23,12178.0,270.724,270.8231,270.5259,270.6745,12178.0
2024-03-26 10:55:00,273.24,274.05,273.24,273.86,4060.0,270.6844,271.4868,270.6844,271.2986,4060.0
2024-03-26 11:00:00,273.86,273.86,273.69,273.69,500.0,271.2986,271.2986,271.1302,271.1302,500.0
2024-03-26 11:05:00,273.8,273.8,273.76,273.77,400.0,271.2392,271.2392,271.1996,271.2095,400.0
2024-03-26 11:10:00,273.59,273.88,273.59,273.84,2047.0,271.0311,271.3184,271.0311,271.2788,2047.0
2024-03-26 11:15:00,273.98,274.17,273.98,274.1,4555.0,271.4175,271.6057,271.4175,271.5364,4555.0
2024-03-26 11:20:00,274.1,274.31,274.09,274.23,2245.0,271.5364,271.7444,271.5265,271.6652,2245.0
2024-03-26 11:25:00,274.25,274.4,274.24,274.4,4759.0,271.685,271.8336,271.6751,271.8336,4759.0
2024-03-26 11:30:00,274.4,274.4,274.26,274.26,2128.0,271.8336,271.8336,271.6949,271.6949,2128.0
2024-03-26 11:35:00,274.28,274.28,274.05,274.05,1807.0,271.7147,271.7147,271.4868,271.4868,1807.0
2024-03-26 11:40:00,274.03,274.38,273.96,274.38,1201.0,271.467,271.8138,271.3977,271.8138,1201.0
2024-03-26 11:45:00,274.35,274.41,274.34,274.34,988.0,271.784,271.8435,271.7741,271.7741,988.0
2024-03-26 11:50:00,274.33,274.35,274.22,274.25,1368.0,271.7642,271.784,271.6553,271.685,1368.0
2024-03-26 11:55:00,274.24,274.24,274.05,274.05,600.0,271.6751,271.6751,271.4868,271.4868,600.0
2024-03-26 12:00:00,274.05,274.1,273.9,274.02,2518.0,271.4868,271.5364,271.3382,271.4571,2518.0
2024-03-26 12:05:00,273.9,274.11,273.71,274.11,5210.0,271.3382,271.5463,271.15,271.5463,5210.0
2024-03-26 12:10:00,273.97,274.29,273.97,274.29,559.0,271.4076,271.7246,271.4076,271.7246,559.0
2024-03-26 12:15:00,274.25,274.41,274.24,274.31,2071.0,271.685,271.8435,271.6751,271.7444,2071.0
2024-03-26 12:20:00,274.37,274.67,274.37,274.67,875.0,271.8039,272.101,271.8039,272.101,875.0
2024-03-26 12:25:00,274.8,274.85,274.55,274.56,1966.0,272.2298,272.2794,271.9822,271.9921,1966.0
2024-03-26 12:30:00,274.58,274.58,274.39,274.4,800.0,272.0119,272.0119,271.8237,271.8336,800.0
2024-03-26 12:35:00,274.37,274.37,274.37,274.37,100.0,271.8039,271.8039,271.8039,271.8039,100.0
2024-03-26 12:40:00,274.49,274.51,274.28,274.34,1762.0,271.9227,271.9425,271.7147,271.7741,1762.0
2024-03-26 12:45:00,274.26,274.42,274.14,274.41,620.0,271.6949,271.8534,271.576,271.8435,620.0
2024-03-26 12:50:00,274.46,274.52,274.08,274.08,1500.0,271.893,271.9524,271.5166,271.5166,1500.0
2024-03-26 12:55:00,274.39,274.51,274.39,274.51,500.0,271.8237,271.9425,271.8237,271.9425,500.0
2024-03-26 13:00:00,274.39,274.65,274.39,274.64,900.0,271.8237,272.0812,271.8237,272.0713,900.0
2024-03-26 13:05:00,274.51,274.69,274.28,274.4,3381.0,271.9425,272.1209,271.7147,271.8336,3381.0
2024-03-26 13:10:00,274.54,274.56,274.44,274.47,1008.0,271.9723,271.9921,271.8732,271.9029,1008.0
2024-03-26 13:15:00,274.39,274.43,274.16,274.16,2210.0,271.8237,271.8633,271.5958,271.5958,2210.0
2024-03-26 13:20:00,274.23,274.24,274.2,274.2,700.0,271.6652,271.6751,271.6354,271.6354,700.0
2024-03-26 13:25:00,274.25,274.32,274.24,274.27,2330.0,271.685,271.7543,271.6751,271.7048,2330.0
2024-03-26 13:30:00,274.38,274.64,274.24,274.61,4000.0,271.8138,272.0713,271.6751,272.0416,4000.0
2024-03-26 13:35:00,274.66,274.68,274.51,274.56,2745.0,272.0911,272.111,271.9425,271.9921,2745.0
2024-03-26 13:40:00,274.47,274.48,274.27,274.27,1460.0,271.9029,271.9128,271.7048,271.7048,1460.0
2024-03-26 13:45:00,274.27,274.27,274.08,274.21,6531.0,271.7048,271.7048,271.5166,271.6453,6531.0
2024-03-26 13:50:00,274.34,274.35,274.27,274.35,1215.0,271.7741,271.784,271.7048,271.784,1215.0
2024-03-26 13:55:00,274.19,274.19,274.19,274.19,140.0,271.6255,271.6255,271.6255,271.6255,140.0
2024-03-26 14:00:00,274.34,274.48,274.34,274.35,1179.0,271.7741,271.9128,271.7741,271.784,1179.0
2024-03-26 14:05:00,274.44,274.48,274.33,274.38,1404.0,271.8732,271.9128,271.7642,271.8138,1404.0
2024-03-26 14:10:00,274.35,274.61,274.35,274.61,1920.0,271.784,272.0416,271.784,272.0416,1920.0
2024-03-26 14:15:00,274.71,274.99,274.61,274.92,4081.0,272.1407,272.4181,272.0416,272.3487,4081.0
2024-03-26 14:20:00,274.99,275.2,274.85,275.2,3151.0,272.4181,272.6261,272.2794,272.6261,3151.0
2024-03-26 14:25:00,275.18,275.23,275.07,275.15,1200.0,272.6063,272.6558,272.4973,272.5766,1200.0
2024-03-26 14:30:00,275.15,275.23,275.13,275.23,803.0,272.5766,272.6558,272.5567,272.6558,803.0
2024-03-26 14:35:00,275.13,275.23,274.87,274.96,3247.0,272.5567,272.6558,272.2992,272.3883,3247.0
2024-03-26 14:40:00,275.01,275.05,274.95,275.05,600.0,272.4379,272.4775,272.3784,272.4775,600.0
2024-03-26 14:45:00,274.91,274.91,274.77,274.85,3845.0,272.3388,272.3388,272.2001,272.2794,3845.0
2024-03-26 14:50:00,274.85,274.86,274.69,274.7,4535.0,272.2794,272.2893,272.1209,272.1308,4535.0
2024-03-26 14:55:00,274.77,274.84,274.68,274.75,1209.0,272.2001,272.2695,272.111,272.1803,1209.0
2024-03-26 15:00:00,274.71,274.82,274.66,274.82,2100.0,272.1407,272.2496,272.0911,272.2496,2100.0
2024-03-26 15:05:00,274.83,275.02,274.75,275.02,1528.0,272.2595,272.4478,272.1803,272.4478,1528.0
2024-03-26 15:10:00,275.04,275.28,275.03,275.28,763.0,272.4676,272.7053,272.4577,272.7053,763.0
2024-03-26 15:15:00,275.22,275.35,275.07,275.07,3638.0,272.6459,272.7747,272.4973,272.4973,3638.0
2024-03-26 15:20:00,274.98,274.98,274.79,274.85,2300.0,272.4081,272.4081,272.2199,272.2794,2300.0
2024-03-26 15:25:00,274.89,274.89,274.4,274.41,3295.0,272.319,272.319,271.8336,271.8435,3295.0
2024-03-26 15:30:00,274.42,274.42,274.24,274.34,4191.0,271.8534,271.8534,271.6751,271.7741,4191.0
2024-03-26 15:35:00,274.42,274.75,274.37,274.75,4057.0,271.8534,272.1803,271.8039,272.1803,4057.0
2024-03-26 15:40:00,274.77,275.04,274.69,274.69,4205.0,272.2001,272.4676,272.1209,272.1209,4205.0
2024-03-26 15:45:00,274.79,274.79,274.1,274.15,9732.0,272.2199,272.2199,271.5364,271.5859,9732.0
2024-03-26 15:50:00,274.18,274.4,274.13,274.37,12458.0,271.6156,271.8336,271.5661,271.8039,12458.0
2024-03-26 15:55:00,274.44,274.46,273.86,274.04,24739.0,271.8732,271.893,271.2986,271.4769,24739.0
2024-03-27 09:30:00,275.52,276.58,275.32,276.16,7046.0,272.9431,273.9932,272.745,273.5771,7046.0
2024-03-27 09:35:00,275.93,276.36,275.88,276.36,362.0,273.3493,273.7752,273.2997,273.7752,362.0
2024-03-27 09:40:00,275.77,276.2,275.49,275.51,1860.0,273.1908,273.6167,272.9134,272.9332,1860.0
2024-03-27 09:45:00,275.75,275.75,275.49,275.49,200.0,273.1709,273.1709,272.9134,272.9134,200.0
2024-03-27 09:50:00,275.09,275.78,274.25,274.25,4803.0,272.5171,273.2007,271.685,271.685,4803.0
2024-03-27 09:55:00,275.18,275.61,274.65,275.46,5036.0,272.6063,273.0323,272.0812,272.8837,5036.0
2024-03-27 10:00:00,275.19,275.62,274.71,274.71,1612.0,272.6162,273.0422,272.1407,272.1407,1612.0
2024-03-27 10:05:00,275.07,275.38,274.82,275.38,2092.0,272.4973,272.8044,272.2496,272.8044,2092.0
2024-03-27 10:10:00,275.23,275.23,274.81,274.81,1008.0,272.6558,272.6558,272.2397,272.2397,1008.0
2024-03-27 10:15:00,275.27,275.27,275.27,275.27,100.0,272.6954,272.6954,272.6954,272.6954,100.0
2024-03-27 10:20:00,274.88,274.88,274.36,274.36,1300.0,272.3091,272.3091,271.7939,271.7939,1300.0
2024-03-27 10:25:00,274.95,274.95,274.8,274.8,200.0,272.3784,272.3784,272.2298,272.2298,200.0
2024-03-27 10:30:00,274.95,275.28,274.86,274.86,2539.0,272.3784,272.7053,272.2893,272.2893,2539.0
2024-03-27 10:35:00,274.85,275.24,274.85,275.24,1743.0,272.2794,272.6657,272.2794,272.6657,1743.0
2024-03-27 10:40:00,274.88,275.13,274.79,274.79,1658.0,272.3091,272.5567,272.2199,272.2199,1658.0
2024-03-27 10:45:00,274.71,274.71,274.43,274.44,1000.0,272.1407,272.1407,271.8633,271.8732,1000.0
2024-03-27 10:50:00,274.42,274.76,274.42,274.75,1772.0,271.8534,272.1902,271.8534,272.1803,1772.0
2024-03-27 10:55:00,274.68,274.91,274.68,274.91,200.0,272.111,272.3388,272.111,272.3388,200.0
2024-03-27 11:00:00,274.69,274.7,274.36,274.5,3335.0,272.1209,272.1308,271.7939,271.9326,3335.0
2024-03-27 11:05:00,274.37,274.73,274.36,274.59,2059.0,271.8039,272.1605,271.7939,272.0218,2059.0
2024-03-27 11:10:00,274.47,274.55,274.14,274.14,1465.0,271.9029,271.9822,271.576,271.576,1465.0
2024-03-27 11:15:00,274.28,274.29,274.26,274.29,550.0,271.7147,271.7246,271.6949,271.7246,550.0
2024-03-27 11:20:00,274.19,274.2,273.7,273.7,1000.0,271.6255,271.6354,271.1401,271.1401,1000.0
2024-03-27 11:25:00,273.76,273.76,273.67,273.67,200.0,271.1996,271.1996,271.1104,271.1104,200.0
2024-03-27 11:30:00,273.83,274.0,273.73,273.77,1100.0,271.2689,271.4373,271.1698,271.2095,1100.0
2024-03-27 11:35:00,273.4,273.43,273.09,273.09,2406.0,270.8429,270.8726,270.5358,270.5358,2406.0
2024-03-27 11:40:00,273.08,273.21,272.79,272.83,3926.0,270.5259,270.6547,270.2386,270.2783,3926.0
2024-03-27 11:45:00,272.89,272.95,272.27,272.69,4410.0,270.3377,270.3971,269.7235,270.1396,4410.0
2024-03-27 11:50:00,272.75,272.76,272.12,272.12,1600.0,270.199,270.2089,269.5749,269.5749,1600.0
2024-03-27 11:55:00,272.18,272.54,272.0,272.08,5968.0,269.6343,269.991,269.456,269.5353,5968.0
2024-03-27 12:00:00,272.0,272.31,271.74,272.03,4860.0,269.456,269.7631,269.1985,269.4857,4860.0
2024-03-27 12:05:00,272.07,272.16,271.89,272.08,2456.0,269.5254,269.6145,269.347,269.5353,2456.0
2024-03-27 12:10:00,272.28,272.62,272.12,272.32,3801.0,269.7334,270.0702,269.5749,269.773,3801.0
2024-03-27 12:15:00,272.4,272.41,272.34,272.41,648.0,269.8523,269.8622,269.7928,269.8622,648.0
2024-03-27 12:20:00,272.53,272.56,272.28,272.52,6196.0,269.9811,270.0108,269.7334,269.9712,6196.0
2024-03-27 12:25:00,272.79,272.96,272.67,272.78,3679.0,270.2386,270.407,270.1198,270.2287,3679.0
2024-03-27 12:30:00,272.87,272.9,272.72,272.9,2469.0,270.3179,270.3476,270.1693,270.3476,2469.0
2024-03-27 12:35:00,272.75,273.04,272.61,273.04,5006.0,270.199,270.4863,270.0603,270.4863,5006.0
2024-03-27 12:40:00,273.1,273.1,272.84,272.84,1784.0,270.5457,270.5457,270.2882,270.2882,1784.0
2024-03-27 12:45:00,272.82,272.9,272.67,272.79,818.0,270.2683,270.3476,270.1198,270.2386,818.0
2024-03-27 12:50:00,272.66,272.66,272.58,272.58,712.0,270.1098,270.1098,270.0306,270.0306,712.0
2024-03-27 12:55:00,272.42,272.61,272.21,272.58,5108.0,269.8721,270.0603,269.6641,270.0306,5108.0
2024-03-27 13:00:00,272.79,272.79,272.72,272.79,440.0,270.2386,270.2386,270.1693,270.2386,440.0
2024-03-27 13:05:00,272.62,272.62,272.5,272.5,361.0,270.0702,270.0702,269.9513,269.9513,361.0
2024-03-27 13:10:00,272.19,272.19,271.68,271.85,4400.0,269.6442,269.6442,269.139,269.3074,4400.0
2024-03-27 13:15:00,271.85,272.19,271.84,272.09,2488.0,269.3074,269.6442,269.2975,269.5452,2488.0
2024-03-27 13:20:00,272.17,272.34,271.98,272.08,4159.0,269.6244,269.7928,269.4362,269.5353,4159.0
2024-03-27 13:25:00,271.99,271.99,271.83,271.93,800.0,269.4461,269.4461,269.2876,269.3867,800.0
2024-03-27 13:30:00,272.08,272.42,271.93,272.42,4760.0,269.5353,269.8721,269.3867,269.8721,4760.0
2024-03-27 13:35:00,272.4,272.43,272.2,272.22,5382.0,269.8523,269.882,269.6541,269.674,5382.0
2024-03-27 13:40:00,272.49,272.74,272.41,272.74,800.0,269.9414,270.1891,269.8622,270.1891,800.0
2024-03-27 13:45:00,272.76,272.95,272.76,272.86,400.0,270.2089,270.3971,270.2089,270.308,400.0
2024-03-27 13:50:00,272.77,272.77,272.64,272.66,802.0,270.2188,270.2188,270.09,270.1098,802.0
2024-03-27 13:55:00,272.58,272.78,272.58,272.78,200.0,270.0306,270.2287,270.0306,270.2287,200.0
2024-03-27 14:00:00,272.81,273.11,272.81,273.1,1610.0,270.2584,270.5556,270.2584,270.5457,1610.0
2024-03-27 14:05:00,273.25,273.25,272.53,272.67,6252.0,270.6943,270.6943,269.9811,270.1198,6252.0
2024-03-27 14:10:00,272.67,273.1,272.62,273.1,5158.0,270.1198,270.5457,270.0702,270.5457,5158.0
2024-03-27 14:15:00,273.1,273.33,273.1,273.19,1069.0,270.5457,270.7736,270.5457,270.6349,1069.0
2024-03-27 14:20:00,273.19,273.34,273.04,273.19,914.0,270.6349,270.7835,270.4863,270.6349,914.0
2024-03-27 14:25:00,273.24,273.31,273.11,273.25,2297.0,270.6844,270.7538,270.5556,270.6943,2297.0
2024-03-27 14:30:00,273.22,273.59,273.11,273.37,1488.0,270.6646,271.0311,270.5556,270.8132,1488.0
2024-03-27 14:35:00,273.43,273.43,273.27,273.27,700.0,270.8726,270.8726,270.7141,270.7141,700.0
2024-03-27 14:40:00,273.27,273.27,273.27,273.27,400.0,270.7141,270.7141,270.7141,270.7141,400.0
2024-03-27 14:45:00,273.15,273.36,273.14,273.34,700.0,270.5953,270.8033,270.5854,270.7835,700.0
2024-03-27 14:50:00,273.32,273.32,273.06,273.06,1000.0,270.7637,270.7637,270.5061,270.5061,1000.0
2024-03-27 14:55:00,273.14,273.2,273.02,273.15,1593.0,270.5854,270.6448,270.4665,270.5953,1593.0
2024-03-27 15:00:00,273.11,273.3,273.0,273.17,2300.0,270.5556,270.7439,270.4467,270.6151,2300.0
2024-03-27 15:05:00,273.12,273.16,272.86,272.86,10962.0,270.5655,270.6052,270.308,270.308,10962.0
2024-03-27 15:10:00,272.69,272.7,272.25,272.46,4723.0,270.1396,270.1495,269.7037,269.9117,4723.0
2024-03-27 15:15:00,272.52,272.52,272.36,272.37,1875.0,269.9712,269.9712,269.8127,269.8226,1875.0
2024-03-27 15:20:00,272.28,272.55,271.95,272.55,16216.0,269.7334,270.0009,269.4065,270.0009,16216.0
2024-03-27 15:25:00,272.55,272.55,272.21,272.51,4566.0,270.0009,270.0009,269.6641,269.9612,4566.0
2024-03-27 15:30:00,272.53,272.67,272.43,272.57,7949.0,269.9811,270.1198,269.882,270.0207,7949.0
2024-03-27 15:35:00,272.54,273.23,272.47,273.23,7030.0,269.991,270.6745,269.9216,270.6745,7030.0
2024-03-27 15:40:00,273.35,273.56,273.21,273.43,4530.0,270.7934,271.0014,270.6547,270.8726,4530.0
2024-03-27 15:45:00,273.36,273.37,272.96,273.09,10213.0,270.8033,270.8132,270.407,270.5358,10213.0
2024-03-27 15:50:00,273.0,273.15,272.63,272.82,21848.0,270.4467,270.5953,270.0801,270.2683,21848.0
2024-03-27 15:55:00,272.76,273.01,272.54,272.82,78452.0,270.2089,270.4566,269.991,270.2683,78452.0
2024-03-28 09:30:00,273.48,273.78,272.38,272.38,3549.0,270.9222,271.2194,269.8325,269.8325,3549.0
2024-03-28 09:35:00,272.38,272.38,272.38,272.38,0.0,269.8325,269.8325,269.8325,269.8325,0.0
2024-03-28 09:40:00,271.89,272.41,271.42,272.35,4928.0,269.347,269.8622,268.8814,269.8027,4928.0
2024-03-28 09:45:00,272.68,273.91,272.68,273.91,400.0,270.1297,271.3482,270.1297,271.3482,400.0
2024-03-28 09:50:00,273.12,273.39,273.05,273.36,2719.0,270.5655,270.833,270.4962,270.8033,2719.0
2024-03-28 09:55:00,273.61,273.66,273.13,273.43,4477.0,271.051,271.1005,270.5754,270.8726,4477.0
2024-03-28 10:00:00,273.51,273.84,273.51,273.69,1000.0,270.9519,271.2788,270.9519,271.1302,1000.0
2024-03-28 10:05:00,273.51,273.51,273.13,273.16,1427.0,270.9519,270.9519,270.5754,270.6052,1427.0
2024-03-28 10:10:00,273.24,273.58,273.24,273.34,600.0,270.6844,271.0212,270.6844,270.7835,600.0
2024-03-28 10:15:00,273.4,273.42,273.08,273.11,1646.0,270.8429,270.8627,270.5259,270.5556,1646.0
2024-03-28 10:20:00,273.24,273.24,272.84,273.05,1706.0,270.6844,270.6844,270.2882,270.4962,1706.0
2024-03-28 10:25:00,273.21,273.22,272.83,272.99,1207.0,270.6547,270.6646,270.2783,270.4368,1207.0
2024-03-28 10:30:00,273.13,273.18,273.03,273.07,800.0,270.5754,270.625,270.4764,270.516,800.0
2024-03-28 10:35:00,273.16,273.26,272.93,273.0,2627.0,270.6052,270.7042,270.3773,270.4467,2627.0
2024-03-28 10:40:00,273.08,273.65,273.08,273.65,2479.0,270.5259,271.0906,270.5259,271.0906,2479.0
2024-03-28 10:45:00,273.73,273.73,273.32,273.39,2806.0,271.1698,271.1698,270.7637,270.833,2806.0
2024-03-28 10:50:00,273.46,273.78,273.46,273.78,500.0,270.9024,271.2194,270.9024,271.2194,500.0
2024-03-28 10:55:00,273.72,273.72,273.69,273.69,400.0,271.1599,271.1599,271.1302,271.1302,400.0
2024-03-28 11:00:00,273.64,273.64,273.41,273.47,736.0,271.0807,271.0807,270.8528,270.9123,736.0
2024-03-28 11:05:00,273.57,273.9,273.57,273.6,3204.0,271.0113,271.3382,271.0113,271.0411,3204.0
2024-03-28 11:10:00,273.81,273.94,273.77,273.85,600.0,271.2491,271.3779,271.2095,271.2887,600.0
2024-03-28 11:15:00,273.98,274.14,273.65,273.88,5096.0,271.4175,271.576,271.0906,271.3184,5096.0
2024-03-28 11:20:00,273.78,273.82,273.59,273.61,1448.0,271.2194,271.259,271.0311,271.051,1448.0
2024-03-28 11:25:00,273.59,273.76,273.55,273.69,3620.0,271.0311,271.1996,270.9915,271.1302,3620.0
2024-03-28 11:30:00,273.72,273.83,273.71,273.82,300.0,271.1599,271.2689,271.15,271.259,300.0
2024-03-28 11:35:00,273.92,274.07,273.84,273.95,12135.0,271.3581,271.5067,271.2788,271.3878,12135.0
2024-03-28 11:40:00,273.94,274.06,273.8,273.96,11186.0,271.3779,271.4968,271.2392,271.3977,11186.0
2024-03-28 11:45:00,274.01,274.57,273.94,274.56,8709.0,271.4472,272.002,271.3779,271.9921,8709.0
2024-03-28 11:50:00,274.53,274.8,274.23,274.23,2349.0,271.9624,272.2298,271.6652,271.6652,2349.0
2024-03-28 11:55:00,274.18,274.26,273.79,273.81,7232.0,271.6156,271.6949,271.2293,271.2491,7232.0
2024-03-28 12:00:00,273.78,273.95,273.62,273.92,2284.0,271.2194,271.3878,271.0609,271.3581,2284.0
2024-03-28 12:05:00,273.94,273.94,273.74,273.82,927.0,271.3779,271.3779,271.1797,271.259,927.0
2024-03-28 12:10:00,273.79,273.95,273.79,273.86,803.0,271.2293,271.3878,271.2293,271.2986,803.0
2024-03-28 12:15:00,273.82,273.82,273.64,273.68,2385.0,271.259,271.259,271.0807,271.1203,2385.0
2024-03-28 12:20:00,273.65,273.75,273.53,273.53,546.0,271.0906,271.1897,270.9717,270.9717,546.0
2024-03-28 12:25:00,273.46,273.61,273.39,273.55,2323.0,270.9024,271.051,270.833,270.9915,2323.0
2024-03-28 12:30:00,273.55,273.55,273.29,273.29,1145.0,270.9915,270.9915,270.734,270.734,1145.0
2024-03-28 12:35:00,273.22,273.24,273.12,273.23,1455.0,270.6646,270.6844,270.5655,270.6745,1455.0
2024-03-28 12:40:00,273.18,273.29,273.12,273.25,1002.0,270.625,270.734,270.5655,270.6943,1002.0
2024-03-28 12:45:00,273.44,273.44,273.32,273.32,400.0,270.8826,270.8826,270.7637,270.7637,400.0
2024-03-28 12:50:00,273.29,273.52,273.29,273.51,827.0,270.734,270.9618,270.734,270.9519,827.0
2024-03-28 12:55:00,273.47,273.47,273.33,273.41,1069.0,270.9123,270.9123,270.7736,270.8528,1069.0
2024-03-28 13:00:00,273.29,273.47,273.29,273.39,500.0,270.734,270.9123,270.734,270.833,500.0
2024-03-28 13:05:00,273.48,273.58,273.47,273.57,816.0,270.9222,271.0212,270.9123,271.0113,816.0
2024-03-28 13:10:00,273.47,273.47,273.27,273.27,528.0,270.9123,270.9123,270.7141,270.7141,528.0
2024-03-28 13:15:00,273.42,273.42,273.42,273.42,200.0,270.8627,270.8627,270.8627,270.8627,200.0
2024-03-28 13:20:00,273.55,273.55,273.12,273.21,1888.0,270.9915,270.9915,270.5655,270.6547,1888.0
2024-03-28 13:25:00,273.16,273.41,273.1,273.29,3574.0,270.6052,270.8528,270.5457,270.734,3574.0
2024-03-28 13:30:00,273.23,273.41,273.23,273.34,902.0,270.6745,270.8528,270.6745,270.7835,902.0
2024-03-28 13:35:00,273.2,273.35,273.17,273.35,400.0,270.6448,270.7934,270.6151,270.7934,400.0
2024-03-28 13:40:00,273.29,273.34,273.26,273.34,658.0,270.734,270.7835,270.7042,270.7835,658.0
2024-03-28 13:45:00,273.25,273.39,273.21,273.35,900.0,270.6943,270.833,270.6547,270.7934,900.0
2024-03-28 13:50:00,273.29,273.31,273.22,273.31,800.0,270.734,270.7538,270.6646,270.7538,800.0
2024-03-28 13:55:00,273.22,273.51,273.22,273.47,1408.0,270.6646,270.9519,270.6646,270.9123,1408.0
2024-03-28 14:00:00,273.24,273.35,273.2,273.2,813.0,270.6844,270.7934,270.6448,270.6448,813.0
2024-03-28 14:05:00,273.24,273.46,273.23,273.46,405.0,270.6844,270.9024,270.6745,270.9024,405.0
2024-03-28 14:10:00,273.4,273.48,273.32,273.48,819.0,270.8429,270.9222,270.7637,270.9222,819.0
2024-03-28 14:15:00,273.41,273.5,273.41,273.5,600.0,270.8528,270.942,270.8528,270.942,600.0
2024-03-28 14:20:00,273.5,273.5,273.2,273.22,2471.0,270.942,270.942,270.6448,270.6646,2471.0
2024-03-28 14:25:00,273.21,273.33,273.21,273.3,1015.0,270.6547,270.7736,270.6547,270.7439,1015.0
2024-03-28 14:30:00,273.19,273.3,273.14,273.3,1064.0,270.6349,270.7439,270.5854,270.7439,1064.0
2024-03-28 14:35:00,273.32,273.45,273.29,273.45,1324.0,270.7637,270.8925,270.734,270.8925,1324.0
2024-03-28 14:40:00,273.29,273.34,273.04,273.1,2291.0,270.734,270.7835,270.4863,270.5457,2291.0
2024-03-28 14:45:00,273.15,273.23,273.14,273.23,1218.0,270.5953,270.6745,270.5854,270.6745,1218.0
2024-03-28 14:50:00,273.26,273.44,273.14,273.44,1326.0,270.7042,270.8826,270.5854,270.8826,1326.0
2024-03-28 14:55:00,273.41,273.58,273.21,273.56,2038.0,270.8528,271.0212,270.6547,271.0014,2038.0
2024-03-28 15:00:00,273.64,273.64,273.55,273.6,1654.0,271.0807,271.0807,270.9915,271.0411,1654.0
2024-03-28 15:05:00,273.54,273.68,273.46,273.68,1718.0,270.9816,271.1203,270.9024,271.1203,1718.0
2024-03-28 15:10:00,273.83,273.86,273.63,273.72,1138.0,271.2689,271.2986,271.0708,271.1599,1138.0
2024-03-28 15:15:00,273.78,273.85,273.62,273.62,3858.0,271.2194,271.2887,271.0609,271.0609,3858.0
2024-03-28 15:20:00,273.45,273.65,273.45,273.65,1954.0,270.8925,271.0906,270.8925,271.0906,1954.0
2024-03-28 15:25:00,273.68,273.77,273.64,273.74,2899.0,271.1203,271.2095,271.0807,271.1797,2899.0
2024-03-28 15:30:00,273.72,273.92,273.72,273.76,2758.0,271.1599,271.3581,271.1599,271.1996,2758.0
2024-03-28 15:35:00,273.75,273.76,273.3,273.37,5143.0,271.1897,271.1996,270.7439,270.8132,5143.0
2024-03-28 15:40:00,273.38,273.53,273.17,273.27,8414.0,270.8231,270.9717,270.6151,270.7141,8414.0
2024-03-28 15:45:00,273.33,273.33,272.96,273.06,5448.0,270.7736,270.7736,270.407,270.5061,5448.0
2024-03-28 15:50:00,273.11,273.22,272.74,273.08,12394.0,270.5556,270.6646,270.1891,270.5259,12394.0
2024-03-28 15:55:00,273.12,273.42,272.68,272.68,60762.0,270.5655,270.8627,270.1297,270.1297,60762.0
2024-04-01 09:30:00,273.11,273.11,272.25,272.25,2803.0,270.5556,270.5556,269.7037,269.7037,2803.0
2024-04-01 09:35:00,272.0,272.0,271.22,271.22,1919.0,269.456,269.456,268.6833,268.6833,1919.0
2024-04-01 09:40:00,271.22,271.27,270.47,270.7,1311.0,268.6833,268.7328,267.9403,268.1682,1311.0
2024-04-01 09:45:00,270.84,271.98,270.84,271.5,400.0,268.3069,269.4362,268.3069,268.9607,400.0
2024-04-01 09:50:00,271.97,271.97,271.49,271.49,300.0,269.4263,269.4263,268.9508,268.9508,300.0
2024-04-01 09:55:00,271.65,271.91,271.44,271.53,1600.0,269.1093,269.3669,268.9013,268.9904,1600.0
2024-04-01 10:00:00,271.42,271.75,270.78,271.1,7085.0,268.8814,269.2084,268.2474,268.5644,7085.0
2024-04-01 10:05:00,270.76,270.77,270.31,270.56,1411.0,268.2276,268.2375,267.7818,268.0295,1411.0
2024-04-01 10:10:00,270.79,271.04,270.69,270.75,1904.0,268.2573,268.505,268.1583,268.2177,1904.0
2024-04-01 10:15:00,270.78,270.78,270.45,270.77,1345.0,268.2474,268.2474,267.9205,268.2375,1345.0
2024-04-01 10:20:00,270.61,270.89,270.55,270.74,1479.0,268.079,268.3564,268.0196,268.2078,1479.0
2024-04-01 10:25:00,270.88,270.88,270.57,270.57,1300.0,268.3465,268.3465,268.0394,268.0394,1300.0
2024-04-01 10:30:00,270.75,270.75,270.24,270.41,3586.0,268.2177,268.2177,267.7125,267.8809,3586.0
2024-04-01 10:35:00,270.51,270.85,270.42,270.42,2266.0,267.98,268.3168,267.8908,267.8908,2266.0
2024-04-01 10:40:00,270.65,270.72,270.58,270.58,1302.0,268.1186,268.188,268.0493,268.0493,1302.0
2024-04-01 10:45:00,270.75,270.81,270.75,270.79,400.0,268.2177,268.2771,268.2177,268.2573,400.0
2024-04-01 10:50:00,270.78,270.78,270.39,270.39,3999.0,268.2474,268.2474,267.8611,267.8611,3999.0
2024-04-01 10:55:00,270.4,270.65,270.4,270.65,3487.0,267.871,268.1186,267.871,268.1186,3487.0
2024-04-01 11:00:00,270.61,270.81,270.61,270.79,1908.0,268.079,268.2771,268.079,268.2573,1908.0
2024-04-01 11:05:00,270.83,271.33,270.74,271.32,4100.0,268.297,268.7923,268.2078,268.7824,4100.0
2024-04-01 11:10:00,271.2,271.4,271.11,271.27,3000.0,268.6635,268.8616,268.5743,268.7328,3000.0
2024-04-01 11:15:00,271.21,271.37,271.06,271.37,2865.0,268.6734,268.8319,268.5248,268.8319,2865.0
2024-04-01 11:20:00,271.17,271.17,270.96,271.11,1322.0,268.6338,268.6338,268.4257,268.5743,1322.0
2024-04-01 11:25:00,271.07,271.29,271.04,271.05,1836.0,268.5347,268.7527,268.505,268.5149,1836.0
2024-04-01 11:30:00,270.95,270.95,270.82,270.88,2700.0,268.4158,268.4158,268.2871,268.3465,2700.0
2024-04-01 11:35:00,270.78,270.82,270.62,270.71,8293.0,268.2474,268.2871,268.0889,268.1781,8293.0
2024-04-01 11:40:00,270.67,270.67,270.58,270.6,400.0,268.1385,268.1385,268.0493,268.0691,400.0
2024-04-01 11:45:00,270.67,270.69,270.44,270.6,4665.0,268.1385,268.1583,267.9106,268.0691,4665.0
2024-04-01 11:50:00,270.57,270.57,270.35,270.35,2700.0,268.0394,268.0394,267.8215,267.8215,2700.0
2024-04-01 11:55:00,270.42,270.7,270.42,270.7,900.0,267.8908,268.1682,267.8908,268.1682,900.0
2024-04-01 12:00:00,270.57,270.96,270.47,270.95,1262.0,268.0394,268.4257,267.9403,268.4158,1262.0
2024-04-01 12:05:00,270.71,270.86,270.65,270.78,1268.0,268.1781,268.3267,268.1186,268.2474,1268.0
2024-04-01 12:10:00,270.73,270.76,270.62,270.75,821.0,268.1979,268.2276,268.0889,268.2177,821.0
2024-04-01 12:15:00,270.63,270.69,270.6,270.69,800.0,268.0988,268.1583,268.0691,268.1583,800.0
2024-04-01 12:20:00,270.57,270.78,270.57,270.77,1109.0,268.0394,268.2474,268.0394,268.2375,1109.0
2024-04-01 12:25:00,270.77,270.77,270.64,270.64,1053.0,268.2375,268.2375,268.1087,268.1087,1053.0
2024-04-01 12:30:00,270.71,270.9,270.7,270.86,4101.0,268.1781,268.3663,268.1682,268.3267,4101.0
2024-04-01 12:35:00,270.87,270.87,270.47,270.47,1601.0,268.3366,268.3366,267.9403,267.9403,1601.0
2024-04-01 12:40:00,270.56,270.56,270.56,270.56,200.0,268.0295,268.0295,268.0295,268.0295,200.0
2024-04-01 12:45:00,270.51,270.51,270.44,270.47,800.0,267.98,267.98,267.9106,267.9403,800.0
2024-04-01 12:50:00,270.48,270.51,270.45,270.49,900.0,267.9502,267.98,267.9205,267.9601,900.0
2024-04-01 12:55:00,270.43,270.43,270.23,270.28,882.0,267.9007,267.9007,267.7026,267.7521,882.0
2024-04-01 13:00:00,270.22,270.22,269.77,269.77,1473.0,267.6927,267.6927,267.2469,267.2469,1473.0
2024-04-01 13:05:00,269.81,269.98,269.76,269.98,1608.0,267.2865,267.4549,267.237,267.4549,1608.0
2024-04-01 13:10:00,270.0,270.2,269.92,270.08,1500.0,267.4747,267.6729,267.3955,267.554,1500.0
2024-04-01 13:15:00,270.11,270.16,270.0,270.0,1452.0,267.5837,267.6332,267.4747,267.4747,1452.0
2024-04-01 13:20:00,269.95,269.95,269.83,269.83,1161.0,267.4252,267.4252,267.3063,267.3063,1161.0
2024-04-01 13:25:00,269.94,270.12,269.86,269.99,1297.0,267.4153,267.5936,267.336,267.4648,1297.0
2024-04-01 13:30:00,270.04,270.04,270.0,270.0,312.0,267.5144,267.5144,267.4747,267.4747,312.0
2024-04-01 13:35:00,270.1,270.46,270.1,270.46,599.0,267.5738,267.9304,267.5738,267.9304,599.0
2024-04-01 13:40:00,270.44,270.49,270.35,270.49,2227.0,267.9106,267.9601,267.8215,267.9601,2227.0
2024-04-01 13:45:00,270.47,270.47,270.39,270.39,328.0,267.9403,267.9403,267.8611,267.8611,328.0
2024-04-01 13:50:00,270.45,270.45,270.23,270.23,1624.0,267.9205,267.9205,267.7026,267.7026,1624.0
2024-04-01 13:55:00,270.35,270.48,270.29,270.29,1000.0,267.8215,267.9502,267.762,267.762,1000.0
2024-04-01 14:00:00,270.17,270.74,270.17,270.73,2789.0,267.6431,268.2078,267.6431,268.1979,2789.0
2024-04-01 14:05:00,270.89,270.89,270.59,270.66,1020.0,268.3564,268.3564,268.0592,268.1286,1020.0
2024-04-01 14:10:00,270.64,270.75,270.47,270.47,1941.0,268.1087,268.2177,267.9403,267.9403,1941.0
2024-04-01 14:15:00,270.47,270.55,270.47,270.49,600.0,267.9403,268.0196,267.9403,267.9601,600.0
2024-04-01 14:20:00,270.51,270.51,270.36,270.36,1300.0,267.98,267.98,267.8314,267.8314,1300.0
2024-04-01 14:25:00,270.29,270.29,270.18,270.24,709.0,267.762,267.762,267.653,267.7125,709.0
2024-04-01 14:30:00,270.19,270.45,270.03,270.45,3303.0,267.6629,267.9205,267.5044,267.9205,3303.0
2024-04-01 14:35:00,270.44,270.44,270.3,270.36,1494.0,267.9106,267.9106,267.7719,267.8314,1494.0
2024-04-01 14:40:00,270.41,270.47,270.3,270.36,1550.0,267.8809,267.9403,267.7719,267.8314,1550.0
2024-04-01 14:45:00,270.27,270.28,270.09,270.09,2019.0,267.7422,267.7521,267.5639,267.5639,2019.0
2024-04-01 14:50:00,270.09,270.09,269.99,270.05,2949.0,267.5639,267.5639,267.4648,267.5243,2949.0
2024-04-01 14:55:00,270.01,270.09,269.9,270.05,3571.0,267.4846,267.5639,267.3757,267.5243,3571.0
2024-04-01 15:00:00,270.01,270.02,269.74,269.75,4015.0,267.4846,267.4945,267.2172,267.2271,4015.0
2024-04-01 15:05:00,269.76,269.79,269.7,269.7,1405.0,267.237,267.2667,267.1775,267.1775,1405.0
2024-04-01 15:10:00,269.71,269.75,269.67,269.75,3914.0,267.1874,267.2271,267.1478,267.2271,3914.0
2024-04-01 15:15:00,269.74,269.85,269.65,269.74,2699.0,267.2172,267.3261,267.128,267.2172,2699.0
2024-04-01 15:20:00,269.75,270.01,269.68,269.92,8376.0,267.2271,267.4846,267.1577,267.3955,8376.0
2024-04-01 15:25:00,269.92,269.92,269.64,269.64,1745.0,267.3955,267.3955,267.1181,267.1181,1745.0
2024-04-01 15:30:00,269.6,270.19,269.56,270.05,3559.0,267.0785,267.6629,267.0388,267.5243,3559.0
2024-04-01 15:35:00,270.04,270.11,269.76,269.76,8889.0,267.5144,267.5837,267.237,267.237,8889.0
2024-04-01 15:40:00,269.73,270.08,269.73,269.97,9043.0,267.2072,267.554,267.2072,267.445,9043.0
2024-04-01 15:45:00,269.94,270.04,269.82,269.98,11186.0,267.4153,267.5144,267.2964,267.4549,11186.0
2024-04-01 15:50:00,269.91,270.08,269.74,270.07,13959.0,267.3856,267.554,267.2172,267.5441,13959.0
2024-04-01 15:55:00,270.05,270.23,269.59,269.62,35467.0,267.5243,267.7026,267.0686,267.0983,35467.0
2024-04-02 09:30:00,269.73,270.46,267.28,267.28,13097.0,267.2072,267.9304,264.7802,264.7802,13097.0
2024-04-02 09:35:00,266.88,266.88,265.08,265.45,3858.0,264.3839,264.3839,262.6007,262.9673,3858.0
2024-04-02 09:40:00,266.11,266.11,264.16,265.11,14950.0,263.6211,263.6211,261.6893,262.6305,14950.0
2024-04-02 09:45:00,265.25,265.68,264.75,265.68,18067.0,262.7692,263.1951,262.2738,263.1951,18067.0
2024-04-02 09:50:00,265.53,265.53,264.67,264.88,2844.0,263.0465,263.0465,262.1946,262.4026,2844.0
2024-04-02 09:55:00,265.01,265.48,264.75,265.48,12032.0,262.5314,262.997,262.2738,262.997,12032.0
2024-04-02 10:00:00,265.3,265.54,264.86,265.36,13332.0,262.8187,263.0564,262.3828,262.8781,13332.0
2024-04-02 10:05:00,265.12,265.78,264.99,265.13,8851.0,262.6404,263.2942,262.5116,262.6503,8851.0
2024-04-02 10:10:00,264.95,264.95,264.46,264.69,4738.0,262.472,262.472,261.9865,262.2144,4738.0
2024-04-02 10:15:00,264.88,265.23,264.74,265.23,4195.0,262.4026,262.7493,262.2639,262.7493,4195.0
2024-04-02 10:20:00,265.08,265.93,265.0,265.74,4109.0,262.6007,263.4428,262.5215,263.2546,4109.0
2024-04-02 10:25:00,265.73,265.9,265.46,265.65,6495.0,263.2447,263.4131,262.9772,263.1654,6495.0
2024-04-02 10:30:00,265.75,266.1,265.63,266.08,8819.0,263.2645,263.6112,263.1456,263.5914,8819.0
2024-04-02 10:35:00,266.24,266.4,266.12,266.38,7757.0,263.7499,263.9084,263.631,263.8886,7757.0
2024-04-02 10:40:00,266.31,266.61,266.0,266.48,13009.0,263.8192,264.1164,263.5121,263.9876,13009.0
2024-04-02 10:45:00,266.4,266.42,265.66,265.67,2424.0,263.9084,263.9282,263.1753,263.1852,2424.0
2024-04-02 10:50:00,265.64,265.75,265.33,265.35,2604.0,263.1555,263.2645,262.8484,262.8682,2604.0
2024-04-02 10:55:00,265.35,265.52,265.34,265.36,2637.0,262.8682,263.0366,262.8583,262.8781,2637.0
2024-04-02 11:00:00,265.38,265.49,265.26,265.35,2002.0,262.8979,263.0069,262.7791,262.8682,2002.0
2024-04-02 11:05:00,265.23,265.81,265.23,265.55,2880.0,262.7493,263.3239,262.7493,263.0663,2880.0
2024-04-02 11:10:00,265.54,265.87,265.54,265.85,2533.0,263.0564,263.3834,263.0564,263.3635,2533.0
2024-04-02 11:15:00,265.71,265.71,265.37,265.51,2244.0,263.2248,263.2248,262.888,263.0267,2244.0
2024-04-02 11:20:00,265.63,265.72,265.56,265.59,2126.0,263.1456,263.2348,263.0763,263.106,2126.0
2024-04-02 11:25:00,265.57,265.78,265.52,265.76,1817.0,263.0862,263.2942,263.0366,263.2744,1817.0
2024-04-02 11:30:00,265.66,266.13,265.66,266.02,5527.0,263.1753,263.6409,263.1753,263.5319,5527.0
2024-04-02 11:35:00,266.22,266.22,265.13,265.13,3756.0,263.7301,263.7301,262.6503,262.6503,3756.0
2024-04-02 11:40:00,265.22,265.58,265.22,265.45,6233.0,262.7394,263.0961,262.7394,262.9673,6233.0
2024-04-02 11:45:00,265.54,265.54,265.18,265.18,1033.0,263.0564,263.0564,262.6998,262.6998,1033.0
2024-04-02 11:50:00,265.1,265.45,265.1,265.44,1272.0,262.6206,262.9673,262.6206,262.9574,1272.0
2024-04-02 11:55:00,265.61,265.93,265.61,265.68,2290.0,263.1258,263.4428,263.1258,263.1951,2290.0
2024-04-02 12:00:00,265.72,266.15,265.72,266.14,2150.0,263.2348,263.6607,263.2348,263.6508,2150.0
2024-04-02 12:05:00,266.02,266.02,265.6,265.6,2779.0,263.5319,263.5319,263.1159,263.1159,2779.0
2024-04-02 12:10:00,265.86,265.87,265.76,265.86,1895.0,263.3734,263.3834,263.2744,263.3734,1895.0
2024-04-02 12:15:00,265.95,266.03,265.66,265.95,3189.0,263.4626,263.5419,263.1753,263.4626,3189.0
2024-04-02 12:20:00,266.12,266.29,266.12,266.21,2362.0,263.631,263.7994,263.631,263.7202,2362.0
2024-04-02 12:25:00,266.11,266.29,265.68,266.29,11794.0,263.6211,263.7994,263.1951,263.7994,11794.0
2024-04-02 12:30:00,266.41,266.71,266.39,266.71,763.0,263.9183,264.2155,263.8985,264.2155,763.0
2024-04-02 12:35:00,266.82,267.09,266.77,266.77,2417.0,264.3245,264.5919,264.2749,264.2749,2417.0
2024-04-02 12:40:00,266.75,267.01,266.75,267.01,2346.0,264.2551,264.5127,264.2551,264.5127,2346.0
2024-04-02 12:45:00,267.03,267.26,266.82,267.25,2742.0,264.5325,264.7604,264.3245,264.7504,2742.0
2024-04-02 12:50:00,267.25,267.37,267.12,267.33,810.0,264.7504,264.8693,264.6217,264.8297,810.0
2024-04-02 12:55:00,267.4,267.4,267.37,267.37,200.0,264.899,264.899,264.8693,264.8693,200.0
2024-04-02 13:00:00,267.32,267.34,266.99,267.03,2709.0,264.8198,264.8396,264.4929,264.5325,2709.0
2024-04-02 13:05:00,266.78,266.78,266.73,266.77,700.0,264.2848,264.2848,264.2353,264.2749,700.0
2024-04-02 13:10:00,266.71,266.71,266.57,266.6,700.0,264.2155,264.2155,264.0768,264.1065,700.0
2024-04-02 13:15:00,266.66,266.69,266.2,266.21,2812.0,264.166,264.1957,263.7103,263.7202,2812.0
2024-04-02 13:20:00,266.27,266.3,266.14,266.18,1572.0,263.7796,263.8093,263.6508,263.6905,1572.0
2024-04-02 13:25:00,266.18,266.18,265.93,266.09,3131.0,263.6905,263.6905,263.4428,263.6013,3131.0
2024-04-02 13:30:00,266.14,266.21,266.04,266.19,3083.0,263.6508,263.7202,263.5518,263.7004,3083.0
2024-04-02 13:35:00,266.06,266.11,265.82,265.87,2856.0,263.5716,263.6211,263.3338,263.3834,2856.0
2024-04-02 13:40:00,265.81,265.94,265.72,265.91,3228.0,263.3239,263.4527,263.2348,263.423,3228.0
2024-04-02 13:45:00,265.88,266.02,265.83,265.92,2447.0,263.3933,263.5319,263.3437,263.4329,2447.0
2024-04-02 13:50:00,266.07,266.11,266.0,266.07,1695.0,263.5815,263.6211,263.5121,263.5815,1695.0
2024-04-02 13:55:00,266.08,266.12,265.99,265.99,2815.0,263.5914,263.631,263.5022,263.5022,2815.0
2024-04-02 14:00:00,265.97,266.07,265.96,266.07,1040.0,263.4824,263.5815,263.4725,263.5815,1040.0
2024-04-02 14:05:00,266.02,266.31,266.02,266.31,1829.0,263.5319,263.8192,263.5319,263.8192,1829.0
2024-04-02 14:10:00,266.3,266.43,266.23,266.34,1982.0,263.8093,263.9381,263.74,263.849,1982.0
2024-04-02 14:15:00,266.37,266.51,266.36,266.51,2150.0,263.8787,264.0174,263.8688,264.0174,2150.0
2024-04-02 14:20:00,266.6,266.66,266.36,266.38,3775.0,264.1065,264.166,263.8688,263.8886,3775.0
2024-04-02 14:25:00,266.45,266.78,266.44,266.53,2916.0,263.9579,264.2848,263.948,264.0372,2916.0
2024-04-02 14:30:00,266.45,266.61,266.34,266.34,1725.0,263.9579,264.1164,263.849,263.849,1725.0
2024-04-02 14:35:00,266.42,266.42,266.12,266.32,2015.0,263.9282,263.9282,263.631,263.8291,2015.0
2024-04-02 14:40:00,266.39,266.53,266.33,266.53,2513.0,263.8985,264.0372,263.839,264.0372,2513.0
2024-04-02 14:45:00,266.61,266.61,266.38,266.49,1601.0,264.1164,264.1164,263.8886,263.9976,1601.0
2024-04-02 14:50:00,266.56,266.66,266.5,266.5,843.0,264.0669,264.166,264.0075,264.0075,843.0
2024-04-02 14:55:00,266.48,266.52,266.43,266.48,1337.0,263.9876,264.0273,263.9381,263.9876,1337.0
2024-04-02 15:00:00,266.48,266.51,266.33,266.42,3318.0,263.9876,264.0174,263.839,263.9282,3318.0
2024-04-02 15:05:00,266.41,266.62,266.41,266.56,1925.0,263.9183,264.1263,263.9183,264.0669,1925.0
2024-04-02 15:10:00,266.62,266.62,266.42,266.5,3411.0,264.1263,264.1263,263.9282,264.0075,3411.0
2024-04-02 15:15:00,266.52,266.6,266.5,266.51,800.0,264.0273,264.1065,264.0075,264.0174,800.0
2024-04-02 15:20:00,266.47,266.67,266.47,266.67,2275.0,263.9777,264.1759,263.9777,264.1759,2275.0
2024-04-02 15:25:00,266.71,266.9,266.71,266.8,2000.0,264.2155,264.4037,264.2155,264.3047,2000.0
2024-04-02 15:30:00,266.88,267.02,266.78,267.01,7845.0,264.3839,264.5226,264.2848,264.5127,7845.0
2024-04-02 15:35:00,267.0,267.25,266.89,266.91,5195.0,264.5028,264.7504,264.3938,264.4136,5195.0
2024-04-02 15:40:00,266.88,266.97,266.7,266.97,4685.0,264.3839,264.4731,264.2056,264.4731,4685.0
2024-04-02 15:45:00,266.94,266.94,266.64,266.67,9838.0,264.4433,264.4433,264.1461,264.1759,9838.0
2024-04-02 15:50:00,266.72,266.78,266.33,266.55,17563.0,264.2254,264.2848,263.839,264.057,17563.0
2024-04-02 15:55:00,266.6,266.85,266.13,266.25,71140.0,264.1065,264.3542,263.6409,263.7598,71140.0
2024-04-03 09:30:00,266.16,267.17,266.03,266.06,11643.0,263.6706,264.6712,263.5419,263.5716,11643.0
2024-04-03 09:35:00,266.1,267.07,266.09,266.92,3528.0,263.6112,264.5721,263.6013,264.4235,3528.0
2024-04-03 09:40:00,266.73,267.07,266.69,266.69,1164.0,264.2353,264.5721,264.1957,264.1957,1164.0
2024-04-03 09:45:00,266.82,266.87,266.01,266.13,4503.0,264.3245,264.374,263.522,263.6409,4503.0
2024-04-03 09:50:00,266.12,266.38,265.75,266.04,3503.0,263.631,263.8886,263.2645,263.5518,3503.0
2024-04-03 09:55:00,266.09,266.34,266.08,266.23,3462.0,263.6013,263.849,263.5914,263.74,3462.0
2024-04-03 10:00:00,266.34,267.45,266.34,267.44,2567.0,263.849,264.9486,263.849,264.9387,2567.0
2024-04-03 10:05:00,267.42,267.88,267.36,267.36,2101.0,264.9189,265.3746,264.8594,264.8594,2101.0
2024-04-03 10:10:00,267.29,267.46,267.19,267.39,3204.0,264.7901,264.9585,264.691,264.8891,3204.0
2024-04-03 10:15:00,267.55,267.84,267.55,267.78,1867.0,265.0476,265.3349,265.0476,265.2755,1867.0
2024-04-03 10:20:00,267.86,267.86,267.7,267.8,1723.0,265.3547,265.3547,265.1962,265.2953,1723.0
2024-04-03 10:25:00,267.54,267.57,267.54,267.56,500.0,265.0377,265.0675,265.0377,265.0575,500.0
2024-04-03 10:30:00,267.67,267.98,267.66,267.78,2614.0,265.1665,265.4736,265.1566,265.2755,2614.0
2024-04-03 10:35:00,267.9,268.15,267.82,267.9,1845.0,265.3944,265.642,265.3151,265.3944,1845.0
2024-04-03 10:40:00,267.9,268.21,267.75,267.81,2481.0,265.3944,265.7015,265.2458,265.3052,2481.0
2024-04-03 10:45:00,267.89,268.23,267.89,268.22,2925.0,265.3845,265.7213,265.3845,265.7114,2925.0
2024-04-03 10:50:00,268.23,268.36,268.23,268.31,1636.0,265.7213,265.8501,265.7213,265.8005,1636.0
2024-04-03 10:55:00,268.37,268.55,268.29,268.31,1917.0,265.86,266.0383,265.7807,265.8005,1917.0
2024-04-03 11:00:00,268.28,268.3,268.01,268.01,1737.0,265.7708,265.7906,265.5033,265.5033,1737.0
2024-04-03 11:05:00,268.07,268.08,267.97,267.99,2137.0,265.5628,265.5727,265.4637,265.4835,2137.0
2024-04-03 11:10:00,268.0,268.57,268.0,268.54,1301.0,265.4934,266.0581,265.4934,266.0284,1301.0
2024-04-03 11:15:00,268.61,268.61,268.34,268.46,513.0,266.0977,266.0977,265.8303,265.9491,513.0
2024-04-03 11:20:00,268.59,268.85,268.59,268.81,1480.0,266.0779,266.3355,266.0779,266.2959,1480.0
2024-04-03 11:25:00,268.65,268.72,268.61,268.71,600.0,266.1374,266.2067,266.0977,266.1968,600.0
2024-04-03 11:30:00,268.77,268.8,268.69,268.74,1043.0,266.2562,266.2859,266.177,266.2265,1043.0
2024-04-03 11:35:00,268.63,268.74,268.58,268.67,1600.0,266.1175,266.2265,266.068,266.1572,1600.0
2024-04-03 11:40:00,268.71,268.84,268.68,268.68,3564.0,266.1968,266.3256,266.1671,266.1671,3564.0
2024-04-03 11:45:00,268.75,268.99,268.61,268.89,3300.0,266.2364,266.4742,266.0977,266.3751,3300.0
2024-04-03 11:50:00,268.98,269.06,268.9,268.91,1651.0,266.4643,266.5435,266.385,266.3949,1651.0
2024-04-03 11:55:00,268.87,268.95,268.68,268.8,2885.0,266.3553,266.4345,266.1671,266.2859,2885.0
2024-04-03 12:00:00,268.51,268.74,268.49,268.6,5000.0,265.9987,266.2265,265.9788,266.0878,5000.0
2024-04-03 12:05:00,268.54,268.78,268.53,268.78,1900.0,266.0284,266.2661,266.0185,266.2661,1900.0
2024-04-03 12:10:00,268.71,269.04,268.66,268.75,2829.0,266.1968,266.5237,266.1473,266.2364,2829.0
2024-04-03 12:15:00,268.66,268.77,268.6,268.68,1386.0,266.1473,266.2562,266.0878,266.1671,1386.0
2024-04-03 12:20:00,268.68,268.73,268.44,268.73,4200.0,266.1671,266.2166,265.9293,266.2166,4200.0
2024-04-03 12:25:00,268.63,268.76,268.47,268.75,1807.0,266.1175,266.2463,265.959,266.2364,1807.0
2024-04-03 12:30:00,268.75,268.9,268.75,268.9,1063.0,266.2364,266.385,266.2364,266.385,1063.0
2024-04-03 12:35:00,268.84,268.91,268.26,268.39,2520.0,266.3256,266.3949,265.751,265.8798,2520.0
2024-04-03 12:40:00,268.36,268.87,268.36,268.79,4614.0,265.8501,266.3553,265.8501,266.276,4614.0
2024-04-03 12:45:00,268.99,269.13,268.99,269.06,1300.0,266.4742,266.6129,266.4742,266.5435,1300.0
2024-04-03 12:50:00,269.07,269.58,269.07,269.57,919.0,266.5534,267.0587,266.5534,267.0487,919.0
2024-04-03 12:55:00,269.59,269.63,269.29,269.3,1505.0,267.0686,267.1082,266.7714,266.7813,1505.0
2024-04-03 13:00:00,269.41,269.48,269.39,269.39,325.0,266.8902,266.9596,266.8704,266.8704,325.0
2024-04-03 13:05:00,269.47,269.54,269.34,269.44,1300.0,266.9497,267.019,266.8209,266.92,1300.0
2024-04-03 13:10:00,269.43,269.55,269.28,269.4,3055.0,266.9101,267.0289,266.7615,266.8803,3055.0
2024-04-03 13:15:00,269.48,269.58,269.35,269.5,1037.0,266.9596,267.0587,266.8308,266.9794,1037.0
2024-04-03 13:20:00,269.5,269.6,269.47,269.47,513.0,266.9794,267.0785,266.9497,266.9497,513.0
2024-04-03 13:25:00,269.53,269.8,269.42,269.76,13579.0,267.0091,267.2766,266.9001,267.237,13579.0
2024-04-03 13:30:00,269.77,269.8,269.64,269.75,1639.0,267.2469,267.2766,267.1181,267.2271,1639.0
2024-04-03 13:35:00,269.69,269.69,269.54,269.55,903.0,267.1676,267.1676,267.019,267.0289,903.0
2024-04-03 13:40:00,269.71,269.71,269.54,269.54,400.0,267.1874,267.1874,267.019,267.019,400.0
2024-04-03 13:45:00,269.52,269.66,269.46,269.54,966.0,266.9992,267.1379,266.9398,267.019,966.0
2024-04-03 13:50:00,269.56,269.71,269.55,269.67,2402.0,267.0388,267.1874,267.0289,267.1478,2402.0
2024-04-03 13:55:00,269.76,269.76,269.46,269.46,1429.0,267.237,267.237,266.9398,266.9398,1429.0
2024-04-03 14:00:00,269.5,269.52,269.32,269.43,1611.0,266.9794,266.9992,266.8011,266.9101,1611.0
2024-04-03 14:05:00,269.4,269.58,269.4,269.57,3228.0,266.8803,267.0587,266.8803,267.0487,3228.0
2024-04-03 14:10:00,269.65,269.65,269.43,269.44,2005.0,267.128,267.128,266.9101,266.92,2005.0
2024-04-03 14:15:00,269.42,269.42,269.13,269.13,1726.0,266.9001,266.9001,266.6129,266.6129,1726.0
2024-04-03 14:20:00,269.23,269.25,269.13,269.18,1025.0,266.7119,266.7317,266.6129,266.6624,1025.0
2024-04-03 14:25:00,269.17,269.21,269.12,269.21,1236.0,266.6525,266.6921,266.603,266.6921,1236.0
2024-04-03 14:30:00,269.08,269.22,268.99,269.18,3096.0,266.5633,266.702,266.4742,266.6624,3096.0
2024-04-03 14:35:00,269.16,269.16,269.08,269.15,725.0,266.6426,266.6426,266.5633,266.6327,725.0
2024-04-03 14:40:00,269.16,269.16,269.05,269.05,700.0,266.6426,266.6426,266.5336,266.5336,700.0
2024-04-03 14:45:00,269.08,269.14,269.02,269.06,1420.0,266.5633,266.6228,266.5039,266.5435,1420.0
2024-04-03 14:50:00,269.06,269.12,268.88,268.93,4504.0,266.5435,266.603,266.3652,266.4147,4504.0
2024-04-03 14:55:00,268.93,268.93,268.57,268.72,1469.0,266.4147,266.4147,266.0581,266.2067,1469.0
2024-04-03 15:00:00,268.62,268.62,268.42,268.42,2243.0,266.1076,266.1076,265.9095,265.9095,2243.0
2024-04-03 15:05:00,268.48,268.9,268.42,268.85,2626.0,265.9689,266.385,265.9095,266.3355,2626.0
2024-04-03 15:10:00,268.85,268.85,268.11,268.15,4348.0,266.3355,266.3355,265.6024,265.642,4348.0
2024-04-03 15:15:00,268.01,268.26,267.69,268.26,2434.0,265.5033,265.751,265.1863,265.751,2434.0
2024-04-03 15:20:00,268.22,268.3,268.06,268.12,2239.0,265.7114,265.7906,265.5529,265.6123,2239.0
2024-04-03 15:25:00,268.11,268.34,268.1,268.16,2625.0,265.6024,265.8303,265.5925,265.6519,2625.0
2024-04-03 15:30:00,268.27,268.72,268.2,268.71,3326.0,265.7609,266.2067,265.6916,266.1968,3326.0
2024-04-03 15:35:00,268.9,269.05,268.82,268.86,3212.0,266.385,266.5336,266.3058,266.3454,3212.0
2024-04-03 15:40:00,268.91,269.05,268.75,268.79,7900.0,266.3949,266.5336,266.2364,266.276,7900.0
2024-04-03 15:45:00,268.8,269.17,268.77,269.17,4484.0,266.2859,266.6525,266.2562,266.6525,4484.0
2024-04-03 15:50:00,268.97,269.14,268.9,269.05,22508.0,266.4544,266.6228,266.385,266.5336,22508.0
2024-04-03 15:55:00,269.05,269.11,268.7,268.77,40054.0,266.5336,266.593,266.1869,266.2562,40054.0
2024-04-04 09:30:00,270.95,271.17,270.59,270.91,4148.0,268.4158,268.6338,268.0592,268.3762,4148.0
2024-04-04 09:35:00,271.39,271.39,270.37,270.5,2528.0,268.8517,268.8517,267.8413,267.97,2528.0
2024-04-04 09:40:00,270.96,271.16,270.96,271.16,500.0,268.4257,268.6239,268.4257,268.6239,500.0
2024-04-04 09:45:00,270.97,271.4,270.96,271.4,4318.0,268.4357,268.8616,268.4257,268.8616,4318.0
2024-04-04 09:50:00,271.42,271.76,271.4,271.58,1549.0,268.8814,269.2183,268.8616,269.0399,1549.0
2024-04-04 09:55:00,271.42,271.42,270.98,271.23,3153.0,268.8814,268.8814,268.4456,268.6932,3153.0
2024-04-04 10:00:00,271.0,271.25,270.75,271.25,2903.0,268.4654,268.713,268.2177,268.713,2903.0
2024-04-04 10:05:00,271.25,271.33,271.16,271.33,900.0,268.713,268.7923,268.6239,268.7923,900.0
2024-04-04 10:10:00,271.56,271.56,271.45,271.5,802.0,269.0201,269.0201,268.9112,268.9607,802.0
2024-04-04 10:15:00,271.63,271.64,271.38,271.4,824.0,269.0895,269.0994,268.8418,268.8616,824.0
2024-04-04 10:20:00,271.42,271.77,271.41,271.7,1500.0,268.8814,269.2282,268.8715,269.1588,1500.0
2024-04-04 10:25:00,271.81,272.51,271.8,272.51,1383.0,269.2678,269.9612,269.2579,269.9612,1383.0
2024-04-04 10:30:00,272.47,272.77,272.47,272.51,1969.0,269.9216,270.2188,269.9216,269.9612,1969.0
2024-04-04 10:35:00,272.65,272.65,272.08,272.08,3268.0,270.0999,270.0999,269.5353,269.5353,3268.0
2024-04-04 10:40:00,271.93,272.1,271.84,271.85,5100.0,269.3867,269.5551,269.2975,269.3074,5100.0
2024-04-04 10:45:00,271.85,272.18,271.85,272.09,4202.0,269.3074,269.6343,269.3074,269.5452,4202.0
2024-04-04 10:50:00,272.09,272.16,271.89,271.9,3399.0,269.5452,269.6145,269.347,269.357,3399.0
2024-04-04 10:55:00,271.96,272.22,271.95,272.22,2286.0,269.4164,269.674,269.4065,269.674,2286.0
2024-04-04 11:00:00,272.17,272.18,271.83,271.86,1637.0,269.6244,269.6343,269.2876,269.3173,1637.0
2024-04-04 11:05:00,271.76,271.9,271.35,271.52,1910.0,269.2183,269.357,268.8121,268.9805,1910.0
2024-04-04 11:10:00,271.46,271.46,271.36,271.36,300.0,268.9211,268.9211,268.822,268.822,300.0
2024-04-04 11:15:00,271.36,271.51,271.21,271.22,3414.0,268.822,268.9706,268.6734,268.6833,3414.0
2024-04-04 11:20:00,271.31,271.33,271.2,271.23,2200.0,268.7725,268.7923,268.6635,268.6932,2200.0
2024-04-04 11:25:00,271.23,271.54,271.12,271.54,1553.0,268.6932,269.0003,268.5842,269.0003,1553.0
2024-04-04 11:30:00,271.47,271.49,271.4,271.49,427.0,268.931,268.9508,268.8616,268.9508,427.0
2024-04-04 11:35:00,271.28,271.28,271.23,271.23,300.0,268.7428,268.7428,268.6932,268.6932,300.0
2024-04-04 11:40:00,271.19,271.29,271.18,271.18,349.0,268.6536,268.7527,268.6437,268.6437,349.0
2024-04-04 11:45:00,271.31,271.5,271.19,271.19,2669.0,268.7725,268.9607,268.6536,268.6536,2669.0
2024-04-04 11:50:00,271.29,271.29,271.29,271.29,100.0,268.7527,268.7527,268.7527,268.7527,100.0
2024-04-04 11:55:00,271.31,271.31,271.3,271.31,100.0,268.7725,268.7725,268.7626,268.7725,100.0
2024-04-04 12:00:00,271.3,271.3,271.18,271.18,200.0,268.7626,268.7626,268.6437,268.6437,200.0
2024-04-04 12:05:00,271.39,271.53,271.31,271.44,940.0,268.8517,268.9904,268.7725,268.9013,940.0
2024-04-04 12:10:00,271.34,271.34,271.22,271.22,200.0,268.8022,268.8022,268.6833,268.6833,200.0
2024-04-04 12:15:00,271.08,271.08,270.97,270.97,510.0,268.5446,268.5446,268.4357,268.4357,510.0
2024-04-04 12:20:00,270.83,270.96,270.83,270.86,639.0,268.297,268.4257,268.297,268.3267,639.0
2024-04-04 12:25:00,270.86,270.86,270.86,270.86,0.0,268.3267,268.3267,268.3267,268.3267,0.0
2024-04-04 12:30:00,270.86,270.86,270.62,270.66,1387.0,268.3267,268.3267,268.0889,268.1286,1387.0
2024-04-04 12:35:00,270.75,270.77,270.58,270.68,1108.0,268.2177,268.2375,268.0493,268.1484,1108.0
2024-04-04 12:40:00,270.81,270.81,270.81,270.81,100.0,268.2771,268.2771,268.2771,268.2771,100.0
2024-04-04 12:45:00,270.78,270.78,270.71,270.73,300.0,268.2474,268.2474,268.1781,268.1979,300.0
2024-04-04 12:50:00,270.77,270.78,270.71,270.74,1743.0,268.2375,268.2474,268.1781,268.2078,1743.0
2024-04-04 12:55:00,270.75,270.75,270.54,270.7,1840.0,268.2177,268.2177,268.0097,268.1682,1840.0
2024-04-04 13:00:00,270.71,270.71,270.51,270.51,677.0,268.1781,268.1781,267.98,267.98,677.0
2024-04-04 13:05:00,270.38,270.4,270.38,270.4,300.0,267.8512,267.871,267.8512,267.871,300.0
2024-04-04 13:10:00,270.52,270.55,270.5,270.5,994.0,267.9899,268.0196,267.97,267.97,994.0
2024-04-04 13:15:00,270.52,270.52,270.37,270.38,1136.0,267.9899,267.9899,267.8413,267.8512,1136.0
2024-04-04 13:20:00,270.54,270.54,270.37,270.44,2470.0,268.0097,268.0097,267.8413,267.9106,2470.0
2024-04-04 13:25:00,270.49,270.55,270.38,270.44,1674.0,267.9601,268.0196,267.8512,267.9106,1674.0
2024-04-04 13:30:00,270.42,270.64,270.42,270.44,5417.0,267.8908,268.1087,267.8908,267.9106,5417.0
2024-04-04 13:35:00,270.42,270.55,270.32,270.32,1252.0,267.8908,268.0196,267.7917,267.7917,1252.0
2024-04-04 13:40:00,270.34,270.34,270.21,270.32,836.0,267.8115,267.8115,267.6828,267.7917,836.0
2024-04-04 13:45:00,270.38,270.46,270.17,270.46,1050.0,267.8512,267.9304,267.6431,267.9304,1050.0
2024-04-04 13:50:00,270.42,270.43,270.38,270.42,700.0,267.8908,267.9007,267.8512,267.8908,700.0
2024-04-04 13:55:00,270.48,270.48,269.97,270.17,2222.0,267.9502,267.9502,267.445,267.6431,2222.0
2024-04-04 14:00:00,270.19,270.44,270.1,270.36,4361.0,267.6629,267.9106,267.5738,267.8314,4361.0
2024-04-04 14:05:00,270.35,270.36,269.92,269.93,1718.0,267.8215,267.8314,267.3955,267.4054,1718.0
2024-04-04 14:10:00,269.86,269.9,269.57,269.57,1595.0,267.336,267.3757,267.0487,267.0487,1595.0
2024-04-04 14:15:00,269.62,269.75,269.15,269.16,808.0,267.0983,267.2271,266.6327,266.6426,808.0
2024-04-04 14:20:00,268.97,269.19,268.91,269.14,1825.0,266.4544,266.6723,266.3949,266.6228,1825.0
2024-04-04 14:25:00,269.15,269.15,268.48,268.48,1700.0,266.6327,266.6327,265.9689,265.9689,1700.0
2024-04-04 14:30:00,268.11,268.11,267.28,267.43,2384.0,265.6024,265.6024,264.7802,264.9288,2384.0
2024-04-04 14:35:00,267.71,267.91,267.46,267.9,1573.0,265.2061,265.4043,264.9585,265.3944,1573.0
2024-04-04 14:40:00,267.69,267.89,267.0,267.0,1432.0,265.1863,265.3845,264.5028,264.5028,1432.0
2024-04-04 14:45:00,267.26,267.49,267.24,267.4,1300.0,264.7604,264.9882,264.7405,264.899,1300.0
2024-04-04 14:50:00,267.39,267.58,267.15,267.17,2148.0,264.8891,265.0774,264.6514,264.6712,2148.0
2024-04-04 14:55:00,267.07,267.13,266.7,266.74,1300.0,264.5721,264.6316,264.2056,264.2452,1300.0
2024-04-04 15:00:00,266.76,266.9,266.59,266.74,3002.0,264.265,264.4037,264.0966,264.2452,3002.0
2024-04-04 15:05:00,267.01,267.44,267.01,267.25,3818.0,264.5127,264.9387,264.5127,264.7504,3818.0
2024-04-04 15:10:00,267.16,267.16,266.72,266.98,2580.0,264.6613,264.6613,264.2254,264.483,2580.0
2024-04-04 15:15:00,266.94,266.94,266.5,266.58,4270.0,264.4433,264.4433,264.0075,264.0867,4270.0
2024-04-04 15:20:00,266.53,266.81,266.36,266.36,3473.0,264.0372,264.3146,263.8688,263.8688,3473.0
2024-04-04 15:25:00,266.35,266.41,265.62,265.62,2342.0,263.8589,263.9183,263.1357,263.1357,2342.0
2024-04-04 15:30:00,265.74,266.41,265.74,266.3,4991.0,263.2546,263.9183,263.2546,263.8093,4991.0
2024-04-04 15:35:00,266.25,266.31,265.75,265.91,3358.0,263.7598,263.8192,263.2645,263.423,3358.0
2024-04-04 15:40:00,266.03,266.03,265.5,265.56,2255.0,263.5419,263.5419,263.0168,263.0763,2255.0
2024-04-04 15:45:00,265.83,266.22,265.78,266.19,6794.0,263.3437,263.7301,263.2942,263.7004,6794.0
2024-04-04 15:50:00,266.3,266.44,265.87,266.41,13960.0,263.8093,263.948,263.3834,263.9183,13960.0
2024-04-04 15:55:00,266.35,266.57,265.61,265.89,50878.0,263.8589,264.0768,263.1258,263.4032,50878.0
2024-04-05 09:30:00,267.19,267.71,267.19,267.5,4433.0,264.691,265.2061,264.691,264.9981,4433.0
2024-04-05 09:35:00,267.34,267.91,267.34,267.49,1078.0,264.8396,265.4043,264.8396,264.9882,1078.0
2024-04-05 09:40:00,267.59,268.63,267.59,268.51,1300.0,265.0873,266.1175,265.0873,265.9987,1300.0
2024-04-05 09:45:00,268.45,268.45,268.26,268.43,582.0,265.9392,265.9392,265.751,265.9194,582.0
2024-04-05 09:50:00,268.09,268.73,267.95,268.73,1674.0,265.5826,266.2166,265.4439,266.2166,1674.0
2024-04-05 09:55:00,268.64,268.72,268.42,268.54,1656.0,266.1274,266.2067,265.9095,266.0284,1656.0
2024-04-05 10:00:00,268.67,268.73,268.67,268.73,430.0,266.1572,266.2166,266.1572,266.2166,430.0
2024-04-05 10:05:00,269.0,269.01,268.22,268.4,800.0,266.4841,266.494,265.7114,265.8897,800.0
2024-04-05 10:10:00,268.65,268.78,268.65,268.78,201.0,266.1374,266.2661,266.1374,266.2661,201.0
2024-04-05 10:15:00,268.8,268.8,268.67,268.67,600.0,266.2859,266.2859,266.1572,266.1572,600.0
2024-04-05 10:20:00,268.82,268.82,268.38,268.38,778.0,266.3058,266.3058,265.8699,265.8699,778.0
2024-04-05 10:25:00,268.57,268.77,268.56,268.72,1400.0,266.0581,266.2562,266.0482,266.2067,1400.0
2024-04-05 10:30:00,268.71,268.85,268.7,268.85,823.0,266.1968,266.3355,266.1869,266.3355,823.0
2024-04-05 10:35:00,268.63,268.71,268.44,268.71,5012.0,266.1175,266.1968,265.9293,266.1968,5012.0
2024-04-05 10:40:00,268.67,268.94,268.67,268.94,300.0,266.1572,266.4246,266.1572,266.4246,300.0
2024-04-05 10:45:00,268.75,268.83,268.6,268.83,3478.0,266.2364,266.3157,266.0878,266.3157,3478.0
2024-04-05 10:50:00,268.94,269.08,268.85,268.85,1848.0,266.4246,266.5633,266.3355,266.3355,1848.0
2024-04-05 10:55:00,268.95,269.2,268.93,269.05,1500.0,266.4345,266.6822,266.4147,266.5336,1500.0
2024-04-05 11:00:00,269.0,269.0,268.66,268.67,696.0,266.4841,266.4841,266.1473,266.1572,696.0
2024-04-05 11:05:00,268.58,268.83,268.5,268.8,1151.0,266.068,266.3157,265.9888,266.2859,1151.0
2024-04-05 11:10:00,268.77,269.25,268.74,269.25,1911.0,266.2562,266.7317,266.2265,266.7317,1911.0
2024-04-05 11:15:00,269.23,269.57,269.12,269.56,1509.0,266.7119,267.0487,266.603,267.0388,1509.0
2024-04-05 11:20:00,269.75,270.09,269.75,270.01,1405.0,267.2271,267.5639,267.2271,267.4846,1405.0
2024-04-05 11:25:00,270.02,270.21,269.88,270.2,1185.0,267.4945,267.6828,267.3558,267.6729,1185.0
2024-04-05 11:30:00,270.18,270.24,270.03,270.04,706.0,267.653,267.7125,267.5044,267.5144,706.0
2024-04-05 11:35:00,270.06,270.06,269.77,269.89,1503.0,267.5342,267.5342,267.2469,267.3658,1503.0
2024-04-05 11:40:00,269.95,269.99,269.86,269.94,800.0,267.4252,267.4648,267.336,267.4153,800.0
2024-04-05 11:45:00,269.82,269.92,269.77,269.78,1800.0,267.2964,267.3955,267.2469,267.2568,1800.0
2024-04-05 11:50:00,269.65,269.92,269.65,269.81,1975.0,267.128,267.3955,267.128,267.2865,1975.0
2024-04-05 11:55:00,270.0,270.15,269.94,269.96,1600.0,267.4747,267.6233,267.4153,267.4351,1600.0
2024-04-05 12:00:00,269.98,270.29,269.96,270.22,3122.0,267.4549,267.762,267.4351,267.6927,3122.0
2024-04-05 12:05:00,270.23,270.38,270.11,270.25,1787.0,267.7026,267.8512,267.5837,267.7224,1787.0
2024-04-05 12:10:00,270.27,270.41,270.27,270.31,755.0,267.7422,267.8809,267.7422,267.7818,755.0
2024-04-05 12:15:00,270.42,270.5,270.32,270.42,2613.0,267.8908,267.97,267.7917,267.8908,2613.0
2024-04-05 12:20:00,270.37,270.51,270.16,270.49,2100.0,267.8413,267.98,267.6332,267.9601,2100.0
2024-04-05 12:25:00,270.56,270.72,270.44,270.5,2276.0,268.0295,268.188,267.9106,267.97,2276.0
2024-04-05 12:30:00,270.47,270.47,270.32,270.4,1120.0,267.9403,267.9403,267.7917,267.871,1120.0
2024-04-05 12:35:00,270.24,270.37,270.18,270.33,1164.0,267.7125,267.8413,267.653,267.8016,1164.0
2024-04-05 12:40:00,270.31,270.36,270.23,270.31,700.0,267.7818,267.8314,267.7026,267.7818,700.0
2024-04-05 12:45:00,270.47,270.47,270.3,270.33,600.0,267.9403,267.9403,267.7719,267.8016,600.0
2024-04-05 12:50:00,270.22,270.41,270.15,270.15,2512.0,267.6927,267.8809,267.6233,267.6233,2512.0
2024-04-05 12:55:00,270.12,270.48,270.12,270.47,800.0,267.5936,267.9502,267.5936,267.9403,800.0
2024-04-05 13:00:00,270.44,270.45,270.24,270.24,2103.0,267.9106,267.9205,267.7125,267.7125,2103.0
2024-04-05 13:05:00,270.23,270.23,269.68,269.68,602.0,267.7026,267.7026,267.1577,267.1577,602.0
2024-04-05 13:10:00,269.78,269.99,269.66,269.67,1041.0,267.2568,267.4648,267.1379,267.1478,1041.0
2024-04-05 13:15:00,269.68,269.83,269.59,269.69,600.0,267.1577,267.3063,267.0686,267.1676,600.0
2024-04-05 13:20:00,269.86,269.95,269.83,269.83,600.0,267.336,267.4252,267.3063,267.3063,600.0
2024-04-05 13:25:00,269.83,269.93,269.73,269.84,1053.0,267.3063,267.4054,267.2072,267.3162,1053.0
2024-04-05 13:30:00,269.86,269.94,269.8,269.93,1148.0,267.336,267.4153,267.2766,267.4054,1148.0
2024-04-05 13:35:00,269.92,269.92,269.65,269.65,700.0,267.3955,267.3955,267.128,267.128,700.0
2024-04-05 13:40:00,269.71,269.77,269.55,269.71,1857.0,267.1874,267.2469,267.0289,267.1874,1857.0
2024-04-05 13:45:00,269.72,269.72,269.54,269.61,855.0,267.1973,267.1973,267.019,267.0884,855.0
2024-04-05 13:50:00,269.54,269.69,269.49,269.49,534.0,267.019,267.1676,266.9695,266.9695,534.0
2024-04-05 13:55:00,269.57,269.7,269.13,269.7,4534.0,267.0487,267.1775,266.6129,267.1775,4534.0
2024-04-05 14:00:00,269.35,269.62,269.23,269.62,814.0,266.8308,267.0983,266.7119,267.0983,814.0
2024-04-05 14:05:00,269.69,270.33,269.59,270.32,2353.0,267.1676,267.8016,267.0686,267.7917,2353.0
2024-04-05 14:10:00,270.26,270.41,270.26,270.36,300.0,267.7323,267.8809,267.7323,267.8314,300.0
2024-04-05 14:15:00,270.26,270.33,270.23,270.29,1292.0,267.7323,267.8016,267.7026,267.762,1292.0
2024-04-05 14:20:00,270.32,270.56,270.32,270.32,3472.0,267.7917,268.0295,267.7917,267.7917,3472.0
2024-04-05 14:25:00,270.36,270.58,270.06,270.06,2421.0,267.8314,268.0493,267.5342,267.5342,2421.0
2024-04-05 14:30:00,270.18,270.23,270.03,270.04,1389.0,267.653,267.7026,267.5044,267.5144,1389.0
2024-04-05 14:35:00,270.37,270.44,270.25,270.25,1577.0,267.8413,267.9106,267.7224,267.7224,1577.0
2024-04-05 14:40:00,270.5,270.5,270.24,270.41,1200.0,267.97,267.97,267.7125,267.8809,1200.0
2024-04-05 14:45:00,270.44,270.45,270.09,270.09,1841.0,267.9106,267.9205,267.5639,267.5639,1841.0
2024-04-05 14:50:00,270.14,270.28,270.04,270.19,2810.0,267.6134,267.7521,267.5144,267.6629,2810.0
2024-04-05 14:55:00,270.25,270.47,270.18,270.47,2701.0,267.7224,267.9403,267.653,267.9403,2701.0
2024-04-05 15:00:00,270.4,270.59,270.36,270.44,3422.0,267.871,268.0592,267.8314,267.9106,3422.0
2024-04-05 15:05:00,270.49,270.52,270.24,270.34,4457.0,267.9601,267.9899,267.7125,267.8115,4457.0
2024-04-05 15:10:00,270.27,270.33,270.15,270.33,1316.0,267.7422,267.8016,267.6233,267.8016,1316.0
2024-04-05 15:15:00,270.34,270.34,270.11,270.3,2594.0,267.8115,267.8115,267.5837,267.7719,2594.0
2024-04-05 15:20:00,270.31,270.31,270.16,270.31,1103.0,267.7818,267.7818,267.6332,267.7818,1103.0
2024-04-05 15:25:00,270.35,270.41,270.26,270.39,2227.0,267.8215,267.8809,267.7323,267.8611,2227.0
2024-04-05 15:30:00,270.4,270.87,270.31,270.84,5297.0,267.871,268.3366,267.7818,268.3069,5297.0
2024-04-05 15:35:00,270.82,270.82,270.4,270.42,4181.0,268.2871,268.2871,267.871,267.8908,4181.0
2024-04-05 15:40:00,270.42,270.51,270.37,270.48,6095.0,267.8908,267.98,267.8413,267.9502,6095.0
2024-04-05 15:45:00,270.48,270.64,270.33,270.36,12279.0,267.9502,268.1087,267.8016,267.8314,12279.0
2024-04-05 15:50:00,270.24,270.46,270.22,270.29,14234.0,267.7125,267.9304,267.6927,267.762,14234.0
2024-04-05 15:55:00,270.32,270.61,270.14,270.14,31210.0,267.7917,268.079,267.6134,267.6134,31210.0
2024-04-08 09:30:00,270.52,271.43,270.52,270.61,7283.0,267.9899,268.8913,267.9899,268.079,7283.0
2024-04-08 09:35:00,270.63,270.81,269.98,270.16,10704.0,268.0988,268.2771,267.4549,267.6332,10704.0
2024-04-08 09:40:00,269.87,269.88,269.38,269.68,1617.0,267.3459,267.3558,266.8605,267.1577,1617.0
2024-04-08 09:45:00,269.7,270.04,269.7,270.04,1000.0,267.1775,267.5144,267.1775,267.5144,1000.0
2024-04-08 09:50:00,269.81,269.95,269.54,269.95,2085.0,267.2865,267.4252,267.019,267.4252,2085.0
2024-04-08 09:55:00,270.35,270.35,270.18,270.3,2892.0,267.8215,267.8215,267.653,267.7719,2892.0
2024-04-08 10:00:00,270.08,270.09,269.55,269.64,3629.0,267.554,267.5639,267.0289,267.1181,3629.0
2024-04-08 10:05:00,269.67,270.56,269.66,270.43,2212.0,267.1478,268.0295,267.1379,267.9007,2212.0
2024-04-08 10:10:00,270.43,270.54,270.27,270.39,3280.0,267.9007,268.0097,267.7422,267.8611,3280.0
2024-04-08 10:15:00,270.49,270.58,270.26,270.41,3146.0,267.9601,268.0493,267.7323,267.8809,3146.0
2024-04-08 10:20:00,270.6,270.7,270.59,270.6,1400.0,268.0691,268.1682,268.0592,268.0691,1400.0
2024-04-08 10:25:00,270.74,270.88,270.7,270.88,1600.0,268.2078,268.3465,268.1682,268.3465,1600.0
2024-04-08 10:30:00,270.88,270.99,270.81,270.81,1400.0,268.3465,268.4555,268.2771,268.2771,1400.0
2024-04-08 10:35:00,270.91,270.91,270.74,270.75,1580.0,268.3762,268.3762,268.2078,268.2177,1580.0
2024-04-08 10:40:00,270.64,270.64,270.39,270.45,3235.0,268.1087,268.1087,267.8611,267.9205,3235.0
2024-04-08 10:45:00,270.55,271.0,270.52,271.0,1202.0,268.0196,268.4654,267.9899,268.4654,1202.0
2024-04-08 10:50:00,270.99,271.06,270.98,271.01,974.0,268.4555,268.5248,268.4456,268.4753,974.0
2024-04-08 10:55:00,271.07,271.25,270.99,271.01,6146.0,268.5347,268.713,268.4555,268.4753,6146.0
2024-04-08 11:00:00,271.06,271.06,270.81,270.88,2869.0,268.5248,268.5248,268.2771,268.3465,2869.0
2024-04-08 11:05:00,270.87,270.87,270.68,270.78,2916.0,268.3366,268.3366,268.1484,268.2474,2916.0
2024-04-08 11:10:00,270.77,270.97,270.64,270.97,1018.0,268.2375,268.4357,268.1087,268.4357,1018.0
2024-04-08 11:15:00,271.0,271.3,270.99,271.3,1277.0,268.4654,268.7626,268.4555,268.7626,1277.0
2024-04-08 11:20:00,271.21,271.53,271.21,271.53,1500.0,268.6734,268.9904,268.6734,268.9904,1500.0
2024-04-08 11:25:00,271.45,271.45,271.01,271.13,3039.0,268.9112,268.9112,268.4753,268.5942,3039.0
2024-04-08 11:30:00,271.01,271.03,270.92,271.01,900.0,268.4753,268.4951,268.3861,268.4753,900.0
2024-04-08 11:35:00,271.01,271.05,270.8,270.98,2495.0,268.4753,268.5149,268.2672,268.4456,2495.0
2024-04-08 11:40:00,271.0,271.1,271.0,271.1,500.0,268.4654,268.5644,268.4654,268.5644,500.0
2024-04-08 11:45:00,271.1,271.1,270.78,270.8,2700.0,268.5644,268.5644,268.2474,268.2672,2700.0
2024-04-08 11:50:00,270.62,270.62,270.36,270.47,500.0,268.0889,268.0889,267.8314,267.9403,500.0
2024-04-08 11:55:00,270.36,270.61,270.34,270.61,3700.0,267.8314,268.079,267.8115,268.079,3700.0
2024-04-08 12:00:00,270.63,270.64,270.62,270.62,500.0,268.0988,268.1087,268.0889,268.0889,500.0
2024-04-08 12:05:00,270.55,270.56,270.5,270.52,1400.0,268.0196,268.0295,267.97,267.9899,1400.0
2024-04-08 12:10:00,270.45,270.45,270.44,270.44,200.0,267.9205,267.9205,267.9106,267.9106,200.0
2024-04-08 12:15:00,270.56,271.0,270.56,271.0,1330.0,268.0295,268.4654,268.0295,268.4654,1330.0
2024-04-08 12:20:00,270.85,270.93,270.61,270.63,2074.0,268.3168,268.396,268.079,268.0988,2074.0
2024-04-08 12:25:00,270.59,271.01,270.59,271.01,1300.0,268.0592,268.4753,268.0592,268.4753,1300.0
2024-04-08 12:30:00,270.97,271.0,270.86,270.93,2293.0,268.4357,268.4654,268.3267,268.396,2293.0
2024-04-08 12:35:00,270.98,271.04,270.91,270.91,1150.0,268.4456,268.505,268.3762,268.3762,1150.0
2024-04-08 12:40:00,270.9,271.1,270.89,271.1,1300.0,268.3663,268.5644,268.3564,268.5644,1300.0
2024-04-08 12:45:00,271.15,271.35,271.15,271.34,3300.0,268.614,268.8121,268.614,268.8022,3300.0
2024-04-08 12:50:00,271.48,271.62,271.18,271.18,2799.0,268.9409,269.0796,268.6437,268.6437,2799.0
2024-04-08 12:55:00,270.9,271.38,270.89,271.25,2583.0,268.3663,268.8418,268.3564,268.713,2583.0
2024-04-08 13:00:00,271.24,271.24,271.24,271.24,200.0,268.7031,268.7031,268.7031,268.7031,200.0
2024-04-08 13:05:00,271.32,271.47,271.21,271.46,1895.0,268.7824,268.931,268.6734,268.9211,1895.0
2024-04-08 13:10:00,271.32,271.32,271.21,271.23,1044.0,268.7824,268.7824,268.6734,268.6932,1044.0
2024-04-08 13:15:00,271.33,271.35,271.33,271.35,200.0,268.7923,268.8121,268.7923,268.8121,200.0
2024-04-08 13:20:00,271.33,271.45,271.28,271.28,2373.0,268.7923,268.9112,268.7428,268.7428,2373.0
2024-04-08 13:25:00,271.22,271.44,271.22,271.44,800.0,268.6833,268.9013,268.6833,268.9013,800.0
2024-04-08 13:30:00,271.44,271.47,271.41,271.42,750.0,268.9013,268.931,268.8715,268.8814,750.0
2024-04-08 13:35:00,271.5,271.5,271.24,271.24,3122.0,268.9607,268.9607,268.7031,268.7031,3122.0
2024-04-08 13:40:00,271.31,271.38,271.23,271.38,600.0,268.7725,268.8418,268.6932,268.8418,600.0
2024-04-08 13:45:00,271.41,271.41,271.27,271.41,728.0,268.8715,268.8715,268.7328,268.8715,728.0
2024-04-08 13:50:00,271.44,271.44,271.44,271.44,400.0,268.9013,268.9013,268.9013,268.9013,400.0
2024-04-08 13:55:00,271.53,271.54,271.45,271.45,500.0,268.9904,269.0003,268.9112,268.9112,500.0
2024-04-08 14:00:00,271.34,271.34,271.34,271.34,300.0,268.8022,268.8022,268.8022,268.8022,300.0
2024-04-08 14:05:00,271.25,271.25,271.2,271.2,400.0,268.713,268.713,268.6635,268.6635,400.0
2024-04-08 14:10:00,271.16,271.17,271.16,271.16,437.0,268.6239,268.6338,268.6239,268.6239,437.0
2024-04-08 14:15:00,271.07,271.07,270.84,271.0,2368.0,268.5347,268.5347,268.3069,268.4654,2368.0
2024-04-08 14:20:00,270.99,271.0,270.87,270.87,600.0,268.4555,268.4654,268.3366,268.3366,600.0
2024-04-08 14:25:00,270.88,270.97,270.88,270.92,665.0,268.3465,268.4357,268.3465,268.3861,665.0
2024-04-08 14:30:00,270.91,270.91,270.78,270.78,424.0,268.3762,268.3762,268.2474,268.2474,424.0
2024-04-08 14:35:00,270.91,270.91,270.81,270.81,500.0,268.3762,268.3762,268.2771,268.2771,500.0
2024-04-08 14:40:00,270.88,270.94,270.88,270.94,500.0,268.3465,268.4059,268.3465,268.4059,500.0
2024-04-08 14:45:00,270.94,271.13,270.83,271.13,2100.0,268.4059,268.5942,268.297,268.5942,2100.0
2024-04-08 14:50:00,271.12,271.17,271.02,271.03,1002.0,268.5842,268.6338,268.4852,268.4951,1002.0
2024-04-08 14:55:00,271.06,271.2,271.06,271.2,1072.0,268.5248,268.6635,268.5248,268.6635,1072.0
2024-04-08 15:00:00,271.26,271.29,271.07,271.11,2005.0,268.7229,268.7527,268.5347,268.5743,2005.0
2024-04-08 15:05:00,271.11,271.15,270.98,270.99,2160.0,268.5743,268.614,268.4456,268.4555,2160.0
2024-04-08 15:10:00,271.01,271.01,271.0,271.0,3183.0,268.4753,268.4753,268.4654,268.4654,3183.0
2024-04-08 15:15:00,270.93,270.93,270.76,270.76,1900.0,268.396,268.396,268.2276,268.2276,1900.0
2024-04-08 15:20:00,270.8,270.83,270.49,270.5,3830.0,268.2672,268.297,267.9601,267.97,3830.0
2024-04-08 15:25:00,270.55,270.74,270.55,270.72,1619.0,268.0196,268.2078,268.0196,268.188,1619.0
2024-04-08 15:30:00,270.65,270.75,270.58,270.6,2483.0,268.1186,268.2177,268.0493,268.0691,2483.0
2024-04-08 15:35:00,270.66,270.66,270.15,270.2,3237.0,268.1286,268.1286,267.6233,267.6729,3237.0
2024-04-08 15:40:00,270.11,270.11,269.73,269.85,4428.0,267.5837,267.5837,267.2072,267.3261,4428.0
2024-04-08 15:45:00,269.83,270.0,269.83,269.95,4415.0,267.3063,267.4747,267.3063,267.4252,4415.0
2024-04-08 15:50:00,269.93,270.02,269.79,269.85,8387.0,267.4054,267.4945,267.2667,267.3261,8387.0
2024-04-08 15:55:00,269.84,270.04,269.41,269.72,59822.0,267.3162,267.5144,266.8902,267.1973,59822.0
2024-04-09 09:30:00,269.55,270.23,269.37,269.54,5135.0,267.0289,267.7026,266.8506,267.019,5135.0
2024-04-09 09:35:00,269.04,269.39,268.63,269.08,3212.0,266.5237,266.8704,266.1175,266.5633,3212.0
2024-04-09 09:40:00,268.89,268.89,268.1,268.11,728.0,266.3751,266.3751,265.5925,265.6024,728.0
2024-04-09 09:45:00,267.84,268.11,267.28,267.29,700.0,265.3349,265.6024,264.7802,264.7901,700.0
2024-04-09 09:50:00,267.17,267.17,266.57,266.57,2525.0,264.6712,264.6712,264.0768,264.0768,2525.0
2024-04-09 09:55:00,266.69,266.94,266.33,266.8,2452.0,264.1957,264.4433,263.839,264.3047,2452.0
2024-04-09 10:00:00,266.58,266.8,265.52,265.68,5925.0,264.0867,264.3047,263.0366,263.1951,5925.0
2024-04-09 10:05:00,265.78,266.58,265.56,266.31,5073.0,263.2942,264.0867,263.0763,263.8192,5073.0
2024-04-09 10:10:00,266.25,266.43,266.02,266.29,5243.0,263.7598,263.9381,263.5319,263.7994,5243.0
2024-04-09 10:15:00,266.17,266.57,266.17,266.32,6410.0,263.6805,264.0768,263.6805,263.8291,6410.0
2024-04-09 10:20:00,266.25,266.45,266.11,266.11,3217.0,263.7598,263.9579,263.6211,263.6211,3217.0
2024-04-09 10:25:00,266.19,266.37,264.99,265.0,5628.0,263.7004,263.8787,262.5116,262.5215,5628.0
2024-04-09 10:30:00,264.63,264.76,264.02,264.37,5432.0,262.1549,262.2837,261.5507,261.8974,5432.0
2024-04-09 10:35:00,264.37,264.52,263.88,264.08,1663.0,261.8974,262.046,261.412,261.6101,1663.0
2024-04-09 10:40:00,263.87,263.87,263.27,263.45,3781.0,261.4021,261.4021,260.8077,260.986,3781.0
2024-04-09 10:45:00,263.68,263.89,263.3,263.47,1292.0,261.2138,261.4219,260.8374,261.0058,1292.0
2024-04-09 10:50:00,263.27,263.85,263.08,263.83,7266.0,260.8077,261.3822,260.6194,261.3624,7266.0
2024-04-09 10:55:00,264.09,265.03,264.0,264.87,3242.0,261.62,262.5512,261.5308,262.3927,3242.0
2024-04-09 11:00:00,264.96,265.22,264.96,265.04,500.0,262.4819,262.7394,262.4819,262.5611,500.0
2024-04-09 11:05:00,265.04,265.51,264.81,265.5,4108.0,262.5611,263.0267,262.3333,263.0168,4108.0
2024-04-09 11:10:00,265.49,265.65,265.35,265.65,2142.0,263.0069,263.1654,262.8682,263.1654,2142.0
2024-04-09 11:15:00,265.65,265.74,265.54,265.68,1937.0,263.1654,263.2546,263.0564,263.1951,1937.0
2024-04-09 11:20:00,265.61,265.74,265.54,265.72,3190.0,263.1258,263.2546,263.0564,263.2348,3190.0
2024-04-09 11:25:00,265.66,265.78,265.14,265.14,2618.0,263.1753,263.2942,262.6602,262.6602,2618.0
2024-04-09 11:30:00,265.21,265.33,264.84,265.28,1300.0,262.7295,262.8484,262.363,262.7989,1300.0
2024-04-09 11:35:00,265.3,265.53,265.27,265.36,1101.0,262.8187,263.0465,262.789,262.8781,1101.0
2024-04-09 11:40:00,265.38,266.0,265.32,265.67,3639.0,262.8979,263.5121,262.8385,263.1852,3639.0
2024-04-09 11:45:00,265.88,266.29,265.88,266.2,1643.0,263.3933,263.7994,263.3933,263.7103,1643.0
2024-04-09 11:50:00,266.14,266.14,265.72,265.84,2091.0,263.6508,263.6508,263.2348,263.3536,2091.0
2024-04-09 11:55:00,265.96,265.96,265.68,265.72,421.0,263.4725,263.4725,263.1951,263.2348,421.0
2024-04-09 12:00:00,265.76,265.77,265.56,265.56,600.0,263.2744,263.2843,263.0763,263.0763,600.0
2024-04-09 12:05:00,265.48,265.64,265.47,265.49,975.0,262.997,263.1555,262.9871,263.0069,975.0
2024-04-09 12:10:00,265.7,265.96,265.52,265.69,4152.0,263.2149,263.4725,263.0366,263.205,4152.0
2024-04-09 12:15:00,265.84,265.85,265.52,265.53,2875.0,263.3536,263.3635,263.0366,263.0465,2875.0
2024-04-09 12:20:00,265.4,265.43,265.4,265.43,300.0,262.9177,262.9475,262.9177,262.9475,300.0
2024-04-09 12:25:00,265.24,265.24,265.02,265.16,3309.0,262.7592,262.7592,262.5413,262.68,3309.0
2024-04-09 12:30:00,265.19,265.55,265.18,265.55,1729.0,262.7097,263.0663,262.6998,263.0663,1729.0
2024-04-09 12:35:00,265.56,265.56,265.43,265.55,810.0,263.0763,263.0763,262.9475,263.0663,810.0
2024-04-09 12:40:00,265.47,265.48,265.31,265.31,1754.0,262.9871,262.997,262.8286,262.8286,1754.0
2024-04-09 12:45:00,265.28,265.3,265.07,265.07,2050.0,262.7989,262.8187,262.5908,262.5908,2050.0
2024-04-09 12:50:00,265.1,265.1,264.93,264.98,4821.0,262.6206,262.6206,262.4521,262.5017,4821.0
2024-04-09 12:55:00,264.95,265.27,264.95,265.27,3035.0,262.472,262.789,262.472,262.789,3035.0
2024-04-09 13:00:00,265.4,265.4,265.0,265.03,4420.0,262.9177,262.9177,262.5215,262.5512,4420.0
2024-04-09 13:05:00,265.03,265.57,265.03,265.56,1727.0,262.5512,263.0862,262.5512,263.0763,1727.0
2024-04-09 13:10:00,265.42,265.42,265.13,265.13,3973.0,262.9376,262.9376,262.6503,262.6503,3973.0
2024-04-09 13:15:00,265.13,265.13,264.95,265.01,800.0,262.6503,262.6503,262.472,262.5314,800.0
2024-04-09 13:20:00,265.13,265.32,265.13,265.24,1100.0,262.6503,262.8385,262.6503,262.7592,1100.0
2024-04-09 13:25:00,265.13,265.21,264.81,264.93,1900.0,262.6503,262.7295,262.3333,262.4521,1900.0
2024-04-09 13:30:00,265.07,265.24,265.07,265.12,1265.0,262.5908,262.7592,262.5908,262.6404,1265.0
2024-04-09 13:35:00,265.2,265.2,265.04,265.07,1538.0,262.7196,262.7196,262.5611,262.5908,1538.0
2024-04-09 13:40:00,265.25,265.33,264.84,264.84,6062.0,262.7692,262.8484,262.363,262.363,6062.0
2024-04-09 13:45:00,264.98,264.99,264.8,264.88,1557.0,262.5017,262.5116,262.3234,262.4026,1557.0
2024-04-09 13:50:00,264.97,265.02,264.48,264.5,3696.0,262.4918,262.5413,262.0064,262.0262,3696.0
2024-04-09 13:55:00,264.45,264.45,264.42,264.42,200.0,261.9766,261.9766,261.9469,261.9469,200.0
2024-04-09 14:00:00,264.39,264.4,264.02,264.05,2036.0,261.9172,261.9271,261.5507,261.5804,2036.0
2024-04-09 14:05:00,264.11,264.23,264.03,264.1,1781.0,261.6398,261.7587,261.5606,261.6299,1781.0
2024-04-09 14:10:00,264.11,264.11,263.99,263.99,200.0,261.6398,261.6398,261.5209,261.5209,200.0
2024-04-09 14:15:00,263.93,264.07,263.88,263.9,3040.0,261.4615,261.6002,261.412,261.4318,3040.0
2024-04-09 14:20:00,263.96,264.16,263.84,263.84,2001.0,261.4912,261.6893,261.3723,261.3723,2001.0
2024-04-09 14:25:00,263.95,263.95,263.79,263.79,500.0,261.4813,261.4813,261.3228,261.3228,500.0
2024-04-09 14:30:00,263.77,263.9,263.41,263.72,6954.0,261.303,261.4318,260.9464,261.2535,6954.0
2024-04-09 14:35:00,263.91,264.17,263.9,264.01,880.0,261.4417,261.6993,261.4318,261.5407,880.0
2024-04-09 14:40:00,264.04,264.04,263.86,263.86,888.0,261.5705,261.5705,261.3922,261.3922,888.0
2024-04-09 14:45:00,263.82,264.02,263.82,263.99,1233.0,261.3525,261.5507,261.3525,261.5209,1233.0
2024-04-09 14:50:00,263.85,264.11,263.85,263.98,1269.0,261.3822,261.6398,261.3822,261.511,1269.0
2024-04-09 14:55:00,263.89,264.1,263.8,264.1,1739.0,261.4219,261.6299,261.3327,261.6299,1739.0
2024-04-09 15:00:00,263.96,264.2,263.86,264.2,2002.0,261.4912,261.729,261.3922,261.729,2002.0
2024-04-09 15:05:00,264.35,264.66,264.23,264.31,1489.0,261.8776,262.1847,261.7587,261.8379,1489.0
2024-04-09 15:10:00,264.56,264.85,264.49,264.85,1657.0,262.0856,262.3729,262.0163,262.3729,1657.0
2024-04-09 15:15:00,264.85,265.54,264.85,265.38,2382.0,262.3729,263.0564,262.3729,262.8979,2382.0
2024-04-09 15:20:00,265.47,265.75,265.42,265.73,3247.0,262.9871,263.2645,262.9376,263.2447,3247.0
2024-04-09 15:25:00,265.84,266.28,265.74,266.25,2620.0,263.3536,263.7895,263.2546,263.7598,2620.0
2024-04-09 15:30:00,266.14,266.47,265.83,265.84,4762.0,263.6508,263.9777,263.3437,263.3536,4762.0
2024-04-09 15:35:00,265.83,265.83,265.03,265.03,2536.0,263.3437,263.3437,262.5512,262.5512,2536.0
2024-04-09 15:40:00,265.02,265.23,264.89,265.16,3849.0,262.5413,262.7493,262.4125,262.68,3849.0
2024-04-09 15:45:00,265.09,265.1,264.72,264.92,6148.0,262.6106,262.6206,262.2441,262.4422,6148.0
2024-04-09 15:50:00,264.83,265.37,264.8,265.24,7264.0,262.3531,262.888,262.3234,262.7592,7264.0
2024-04-09 15:55:00,265.22,265.72,264.97,265.71,41000.0,262.7394,263.2348,262.4918,263.2248,41000.0
2024-04-10 09:30:00,260.8,260.8,259.08,260.78,11799.0,258.3608,258.3608,256.6569,258.341,11799.0
2024-04-10 09:35:00,261.24,262.53,261.23,261.91,27944.0,258.7967,260.0746,258.7867,259.4604,27944.0
2024-04-10 09:40:00,262.14,263.0,261.93,263.0,14123.0,259.6882,260.5402,259.4802,260.5402,14123.0
2024-04-10 09:45:00,263.34,263.67,262.53,262.77,4395.0,260.877,261.2039,260.0746,260.3123,4395.0
2024-04-10 09:50:00,263.09,264.77,262.83,264.27,9216.0,260.6294,262.2936,260.3718,261.7983,9216.0
2024-04-10 09:55:00,264.94,264.94,263.29,263.29,6276.0,262.462,262.462,260.8275,260.8275,6276.0
2024-04-10 10:00:00,263.44,264.3,263.34,264.03,33362.0,260.9761,261.828,260.877,261.5606,33362.0
2024-04-10 10:05:00,264.08,264.08,263.21,263.41,3049.0,261.6101,261.6101,260.7482,260.9464,3049.0
2024-04-10 10:10:00,263.54,263.76,263.26,263.35,1932.0,261.0751,261.2931,260.7978,260.8869,1932.0
2024-04-10 10:15:00,263.64,264.65,263.64,264.64,4050.0,261.1742,262.1748,261.1742,262.1649,4050.0
2024-04-10 10:20:00,264.8,265.17,264.68,265.08,3789.0,262.3234,262.6899,262.2045,262.6007,3789.0
2024-04-10 10:25:00,264.85,264.85,264.38,264.56,1900.0,262.3729,262.3729,261.9073,262.0856,1900.0
2024-04-10 10:30:00,264.33,264.78,264.33,264.66,5353.0,261.8578,262.3035,261.8578,262.1847,5353.0
2024-04-10 10:35:00,265.35,265.53,265.17,265.36,3250.0,262.8682,263.0465,262.6899,262.8781,3250.0
2024-04-10 10:40:00,265.46,265.65,265.44,265.65,700.0,262.9772,263.1654,262.9574,263.1654,700.0
2024-04-10 10:45:00,265.68,265.91,265.46,265.7,5330.0,263.1951,263.423,262.9772,263.2149,5330.0
2024-04-10 10:50:00,265.71,265.71,265.48,265.58,8305.0,263.2248,263.2248,262.997,263.0961,8305.0
2024-04-10 10:55:00,265.64,265.65,265.27,265.62,3077.0,263.1555,263.1654,262.789,263.1357,3077.0
2024-04-10 11:00:00,265.49,265.49,265.17,265.18,11823.0,263.0069,263.0069,262.6899,262.6998,11823.0
2024-04-10 11:05:00,265.26,265.84,265.2,265.4,6813.0,262.7791,263.3536,262.7196,262.9177,6813.0
2024-04-10 11:10:00,265.28,265.28,264.62,264.62,806.0,262.7989,262.7989,262.145,262.145,806.0
2024-04-10 11:15:00,264.48,264.48,263.93,264.41,4540.0,262.0064,262.0064,261.4615,261.937,4540.0
2024-04-10 11:20:00,264.43,264.77,264.38,264.4,2041.0,261.9568,262.2936,261.9073,261.9271,2041.0
2024-04-10 11:25:00,264.4,264.78,264.4,264.78,6209.0,261.9271,262.3035,261.9271,262.3035,6209.0
2024-04-10 11:30:00,264.85,265.22,264.48,265.13,4442.0,262.3729,262.7394,262.0064,262.6503,4442.0
2024-04-10 11:35:00,265.13,265.13,264.39,264.39,1580.0,262.6503,262.6503,261.9172,261.9172,1580.0
2024-04-10 11:40:00,264.53,264.7,264.38,264.38,954.0,262.0559,262.2243,261.9073,261.9073,954.0
2024-04-10 11:45:00,264.41,264.68,264.38,264.4,2332.0,261.937,262.2045,261.9073,261.9271,2332.0
2024-04-10 11:50:00,264.53,264.66,264.44,264.44,1256.0,262.0559,262.1847,261.9667,261.9667,1256.0
2024-04-10 11:55:00,264.38,264.5,264.32,264.49,21712.0,261.9073,262.0262,261.8478,262.0163,21712.0
2024-04-10 12:00:00,264.43,265.14,264.33,265.14,23360.0,261.9568,262.6602,261.8578,262.6602,23360.0
2024-04-10 12:05:00,265.14,265.14,264.33,264.52,9145.0,262.6602,262.6602,261.8578,262.046,9145.0
2024-04-10 12:10:00,264.54,264.94,264.33,264.38,3147.0,262.0658,262.462,261.8578,261.9073,3147.0
2024-04-10 12:15:00,264.38,264.39,264.11,264.16,851.0,261.9073,261.9172,261.6398,261.6893,851.0
2024-04-10 12:20:00,264.21,264.31,263.95,263.97,2283.0,261.7389,261.8379,261.4813,261.5011,2283.0
2024-04-10 12:25:00,264.09,264.27,264.0,264.0,500.0,261.62,261.7983,261.5308,261.5308,500.0
2024-04-10 12:30:00,264.07,264.33,263.95,264.17,9101.0,261.6002,261.8578,261.4813,261.6993,9101.0
2024-04-10 12:35:00,264.26,264.36,264.1,264.17,1848.0,261.7884,261.8875,261.6299,261.6993,1848.0
2024-04-10 12:40:00,264.17,264.21,263.87,263.87,800.0,261.6993,261.7389,261.4021,261.4021,800.0
2024-04-10 12:45:00,263.85,264.22,263.84,264.22,2918.0,261.3822,261.7488,261.3723,261.7488,2918.0
2024-04-10 12:50:00,264.23,264.43,264.03,264.43,2898.0,261.7587,261.9568,261.5606,261.9568,2898.0
2024-04-10 12:55:00,264.57,264.67,264.52,264.52,577.0,262.0955,262.1946,262.046,262.046,577.0
2024-04-10 13:00:00,264.45,264.46,263.62,263.62,2110.0,261.9766,261.9865,261.1544,261.1544,2110.0
2024-04-10 13:05:00,264.09,264.09,263.66,263.97,5322.0,261.62,261.62,261.194,261.5011,5322.0
2024-04-10 13:10:00,263.92,264.05,263.87,264.05,2600.0,261.4516,261.5804,261.4021,261.5804,2600.0
2024-04-10 13:15:00,264.06,264.87,264.01,264.68,1600.0,261.5903,262.3927,261.5407,262.2045,1600.0
2024-04-10 13:20:00,264.72,265.44,264.68,265.01,2033.0,262.2441,262.9574,262.2045,262.5314,2033.0
2024-04-10 13:25:00,265.1,265.46,265.0,265.0,5906.0,262.6206,262.9772,262.5215,262.5215,5906.0
2024-04-10 13:30:00,264.97,265.14,264.43,264.76,4461.0,262.4918,262.6602,261.9568,262.2837,4461.0
2024-04-10 13:35:00,264.63,264.63,264.02,264.04,1077.0,262.1549,262.1549,261.5507,261.5705,1077.0
2024-04-10 13:40:00,263.79,264.11,263.72,264.06,2173.0,261.3228,261.6398,261.2535,261.5903,2173.0
2024-04-10 13:45:00,264.15,264.21,263.97,264.12,3817.0,261.6794,261.7389,261.5011,261.6497,3817.0
2024-04-10 13:50:00,264.5,264.5,264.16,264.48,967.0,262.0262,262.0262,261.6893,262.0064,967.0
2024-04-10 13:55:00,264.78,265.66,264.67,265.02,2264.0,262.3035,263.1753,262.1946,262.5413,2264.0
2024-04-10 14:00:00,265.09,265.1,264.43,264.8,891.0,262.6106,262.6206,261.9568,262.3234,891.0
2024-04-10 14:05:00,265.15,265.26,264.86,264.9,703.0,262.6701,262.7791,262.3828,262.4224,703.0
2024-04-10 14:10:00,265.19,265.19,265.06,265.07,527.0,262.7097,262.7097,262.5809,262.5908,527.0
2024-04-10 14:15:00,265.19,265.33,264.59,264.68,5443.0,262.7097,262.8484,262.1153,262.2045,5443.0
2024-04-10 14:20:00,264.63,264.66,264.26,264.26,1700.0,262.1549,262.1847,261.7884,261.7884,1700.0
2024-04-10 14:25:00,264.09,264.33,264.02,264.21,7478.0,261.62,261.8578,261.5507,261.7389,7478.0
2024-04-10 14:30:00,264.1,264.28,264.02,264.12,1856.0,261.6299,261.8082,261.5507,261.6497,1856.0
2024-04-10 14:35:00,264.02,264.28,263.98,264.22,9046.0,261.5507,261.8082,261.511,261.7488,9046.0
2024-04-10 14:40:00,264.27,264.29,264.13,264.13,502.0,261.7983,261.8181,261.6596,261.6596,502.0
2024-04-10 14:45:00,264.12,264.45,264.12,264.19,1761.0,261.6497,261.9766,261.6497,261.7191,1761.0
2024-04-10 14:50:00,264.17,264.35,264.09,264.16,6374.0,261.6993,261.8776,261.62,261.6893,6374.0
2024-04-10 14:55:00,263.98,264.31,263.87,263.93,11800.0,261.511,261.8379,261.4021,261.4615,11800.0
2024-04-10 15:00:00,263.98,264.22,263.87,264.08,1616.0,261.511,261.7488,261.4021,261.6101,1616.0
2024-04-10 15:05:00,264.06,264.47,264.06,264.47,1745.0,261.5903,261.9964,261.5903,261.9964,1745.0
2024-04-10 15:10:00,264.68,264.68,264.5,264.59,1205.0,262.2045,262.2045,262.0262,262.1153,1205.0
2024-04-10 15:15:00,264.77,264.89,264.51,264.67,4012.0,262.2936,262.4125,262.0361,262.1946,4012.0
2024-04-10 15:20:00,264.67,264.95,264.58,264.95,5436.0,262.1946,262.472,262.1054,262.472,5436.0
2024-04-10 15:25:00,264.91,264.97,264.63,264.63,2282.0,262.4323,262.4918,262.1549,262.1549,2282.0
2024-04-10 15:30:00,264.44,264.44,263.81,263.93,3042.0,261.9667,261.9667,261.3426,261.4615,3042.0
2024-04-10 15:35:00,264.13,264.23,263.96,264.03,3545.0,261.6596,261.7587,261.4912,261.5606,3545.0
2024-04-10 15:40:00,264.06,264.61,264.06,264.61,4212.0,261.5903,262.1351,261.5903,262.1351,4212.0
2024-04-10 15:45:00,264.47,264.49,264.2,264.41,4638.0,261.9964,262.0163,261.729,261.937,4638.0
2024-04-10 15:50:00,264.3,264.5,264.19,264.39,11581.0,261.828,262.0262,261.7191,261.9172,11581.0
2024-04-10 15:55:00,264.43,264.77,264.37,264.37,48354.0,261.9568,262.2936,261.8974,261.8974,48354.0
2024-04-11 09:30:00,264.23,265.41,264.23,264.4,2942.0,261.7587,262.9277,261.7587,261.9271,2942.0
2024-04-11 09:35:00,264.38,264.41,264.35,264.41,300.0,261.9073,261.937,261.8776,261.937,300.0
2024-04-11 09:40:00,263.84,265.09,263.84,265.09,200.0,261.3723,262.6106,261.3723,262.6106,200.0
2024-04-11 09:45:00,264.49,264.85,264.47,264.61,3737.0,262.0163,262.3729,261.9964,262.1351,3737.0
2024-04-11 09:50:00,264.4,265.32,264.4,265.32,6338.0,261.9271,262.8385,261.9271,262.8385,6338.0
2024-04-11 09:55:00,265.35,265.9,265.17,265.19,4843.0,262.8682,263.4131,262.6899,262.7097,4843.0
2024-04-11 10:00:00,265.26,265.26,264.89,264.89,1432.0,262.7791,262.7791,262.4125,262.4125,1432.0
2024-04-11 10:05:00,264.95,264.97,264.38,264.76,1747.0,262.472,262.4918,261.9073,262.2837,1747.0
2024-04-11 10:10:00,264.92,264.92,264.22,264.61,1501.0,262.4422,262.4422,261.7488,262.1351,1501.0
2024-04-11 10:15:00,264.39,264.58,264.33,264.33,1927.0,261.9172,262.1054,261.8578,261.8578,1927.0
2024-04-11 10:20:00,264.43,264.68,264.29,264.68,1980.0,261.9568,262.2045,261.8181,262.2045,1980.0
2024-04-11 10:25:00,264.68,264.78,264.46,264.47,7373.0,262.2045,262.3035,261.9865,261.9964,7373.0
2024-04-11 10:30:00,264.51,264.86,264.44,264.55,2801.0,262.0361,262.3828,261.9667,262.0757,2801.0
2024-04-11 10:35:00,264.58,264.64,264.42,264.5,6898.0,262.1054,262.1649,261.9469,262.0262,6898.0
2024-04-11 10:40:00,264.5,264.5,263.91,263.91,1695.0,262.0262,262.0262,261.4417,261.4417,1695.0
2024-04-11 10:45:00,263.91,264.22,263.9,264.22,1712.0,261.4417,261.7488,261.4318,261.7488,1712.0
2024-04-11 10:50:00,264.22,264.26,264.06,264.13,2175.0,261.7488,261.7884,261.5903,261.6596,2175.0
2024-04-11 10:55:00,264.2,264.37,264.08,264.34,4909.0,261.729,261.8974,261.6101,261.8677,4909.0
2024-04-11 11:00:00,264.16,264.62,264.07,264.57,4409.0,261.6893,262.145,261.6002,262.0955,4409.0
2024-04-11 11:05:00,264.51,264.52,264.34,264.42,2996.0,262.0361,262.046,261.8677,261.9469,2996.0
2024-04-11 11:10:00,264.43,264.45,264.23,264.3,7735.0,261.9568,261.9766,261.7587,261.828,7735.0
2024-04-11 11:15:00,264.41,264.77,264.33,264.68,3706.0,261.937,262.2936,261.8578,262.2045,3706.0
2024-04-11 11:20:00,264.83,265.03,264.79,264.85,600.0,262.3531,262.5512,262.3135,262.3729,600.0
2024-04-11 11:25:00,264.77,265.16,264.74,264.83,3035.0,262.2936,262.68,262.2639,262.3531,3035.0
2024-04-11 11:30:00,264.76,264.87,264.6,264.77,1207.0,262.2837,262.3927,262.1252,262.2936,1207.0
2024-04-11 11:35:00,264.73,264.73,264.54,264.55,3139.0,262.254,262.254,262.0658,262.0757,3139.0
2024-04-11 11:40:00,264.55,264.85,264.52,264.58,2044.0,262.0757,262.3729,262.046,262.1054,2044.0
2024-04-11 11:45:00,264.67,265.07,264.64,264.93,1765.0,262.1946,262.5908,262.1649,262.4521,1765.0
2024-04-11 11:50:00,264.86,265.0,264.8,264.99,2358.0,262.3828,262.5215,262.3234,262.5116,2358.0
2024-04-11 11:55:00,265.06,265.53,265.06,265.53,601.0,262.5809,263.0465,262.5809,263.0465,601.0
2024-04-11 12:00:00,265.57,265.58,265.28,265.38,751.0,263.0862,263.0961,262.7989,262.8979,751.0
2024-04-11 12:05:00,265.3,265.82,265.3,265.44,4331.0,262.8187,263.3338,262.8187,262.9574,4331.0
2024-04-11 12:10:00,265.43,265.43,265.33,265.33,200.0,262.9475,262.9475,262.8484,262.8484,200.0
2024-04-11 12:15:00,265.41,265.5,265.25,265.5,525.0,262.9277,263.0168,262.7692,263.0168,525.0
2024-04-11 12:20:00,265.39,265.39,265.31,265.36,700.0,262.9078,262.9078,262.8286,262.8781,700.0
2024-04-11 12:25:00,265.35,266.14,265.35,265.88,12284.0,262.8682,263.6508,262.8682,263.3933,12284.0
2024-04-11 12:30:00,265.79,266.15,265.65,265.81,19497.0,263.3041,263.6607,263.1654,263.3239,19497.0
2024-04-11 12:35:00,265.69,265.69,265.55,265.6,846.0,263.205,263.205,263.0663,263.1159,846.0
2024-04-11 12:40:00,265.48,265.88,265.47,265.76,2759.0,262.997,263.3933,262.9871,263.2744,2759.0
2024-04-11 12:45:00,265.77,266.05,265.77,266.05,1452.0,263.2843,263.5617,263.2843,263.5617,1452.0
2024-04-11 12:50:00,266.04,266.08,266.03,266.07,612.0,263.5518,263.5914,263.5419,263.5815,612.0
2024-04-11 12:55:00,266.07,266.16,265.99,266.12,2342.0,263.5815,263.6706,263.5022,263.631,2342.0
2024-04-11 13:00:00,266.12,266.64,265.85,266.64,6085.0,263.631,264.1461,263.3635,264.1461,6085.0
2024-04-11 13:05:00,266.75,266.99,266.67,266.71,2870.0,264.2551,264.4929,264.1759,264.2155,2870.0
2024-04-11 13:10:00,266.8,266.9,266.7,266.9,1645.0,264.3047,264.4037,264.2056,264.4037,1645.0
2024-04-11 13:15:00,267.0,267.0,266.51,266.71,1559.0,264.5028,264.5028,264.0174,264.2155,1559.0
2024-04-11 13:20:00,266.83,267.03,266.69,266.8,1463.0,264.3344,264.5325,264.1957,264.3047,1463.0
2024-04-11 13:25:00,266.96,266.96,266.45,266.45,1939.0,264.4632,264.4632,263.9579,263.9579,1939.0
2024-04-11 13:30:00,266.54,266.66,266.3,266.31,1214.0,264.0471,264.166,263.8093,263.8192,1214.0
2024-04-11 13:35:00,266.24,266.24,265.88,265.93,6243.0,263.7499,263.7499,263.3933,263.4428,6243.0
2024-04-11 13:40:00,265.8,266.06,265.75,266.05,2393.0,263.314,263.5716,263.2645,263.5617,2393.0
2024-04-11 13:45:00,265.92,266.05,265.87,265.88,826.0,263.4329,263.5617,263.3834,263.3933,826.0
2024-04-11 13:50:00,266.06,266.19,265.97,266.04,909.0,263.5716,263.7004,263.4824,263.5518,909.0
2024-04-11 13:55:00,266.11,266.19,265.98,265.98,1428.0,263.6211,263.7004,263.4923,263.4923,1428.0
2024-04-11 14:00:00,265.92,266.17,265.89,265.94,2860.0,263.4329,263.6805,263.4032,263.4527,2860.0
2024-04-11 14:05:00,266.01,266.29,265.98,266.29,488.0,263.522,263.7994,263.4923,263.7994,488.0
2024-04-11 14:10:00,266.09,266.15,266.05,266.05,526.0,263.6013,263.6607,263.5617,263.5617,526.0
2024-04-11 14:15:00,266.17,266.25,265.95,265.95,1079.0,263.6805,263.7598,263.4626,263.4626,1079.0
2024-04-11 14:20:00,265.96,266.08,265.96,266.06,700.0,263.4725,263.5914,263.4725,263.5716,700.0
2024-04-11 14:25:00,266.2,266.3,266.2,266.28,812.0,263.7103,263.8093,263.7103,263.7895,812.0
2024-04-11 14:30:00,266.14,266.35,266.14,266.33,1600.0,263.6508,263.8589,263.6508,263.839,1600.0
2024-04-11 14:35:00,266.49,266.57,266.47,266.57,600.0,263.9976,264.0768,263.9777,264.0768,600.0
2024-04-11 14:40:00,266.63,266.72,266.5,266.5,935.0,264.1362,264.2254,264.0075,264.0075,935.0
2024-04-11 14:45:00,266.64,266.64,266.38,266.4,1367.0,264.1461,264.1461,263.8886,263.9084,1367.0
2024-04-11 14:50:00,266.52,266.6,266.34,266.6,3033.0,264.0273,264.1065,263.849,264.1065,3033.0
2024-04-11 14:55:00,266.66,266.81,266.59,266.59,407.0,264.166,264.3146,264.0966,264.0966,407.0
2024-04-11 15:00:00,266.77,266.8,266.75,266.75,304.0,264.2749,264.3047,264.2551,264.2551,304.0
2024-04-11 15:05:00,266.9,267.0,266.81,266.92,1152.0,264.4037,264.5028,264.3146,264.4235,1152.0
2024-04-11 15:10:00,266.88,266.89,266.67,266.67,1346.0,264.3839,264.3938,264.1759,264.1759,1346.0
2024-04-11 15:15:00,266.62,266.71,266.56,266.62,1317.0,264.1263,264.2155,264.0669,264.1263,1317.0
2024-04-11 15:20:00,266.45,266.62,266.45,266.52,1100.0,263.9579,264.1263,263.9579,264.0273,1100.0
2024-04-11 15:25:00,266.47,266.61,266.41,266.58,1446.0,263.9777,264.1164,263.9183,264.0867,1446.0
2024-04-11 15:30:00,266.52,266.55,266.27,266.28,1465.0,264.0273,264.057,263.7796,263.7895,1465.0
2024-04-11 15:35:00,266.37,266.45,266.27,266.44,1174.0,263.8787,263.9579,263.7796,263.948,1174.0
2024-04-11 15:40:00,266.45,266.86,266.45,266.85,2695.0,263.9579,264.3641,263.9579,264.3542,2695.0
2024-04-11 15:45:00,266.85,266.92,266.19,266.19,4156.0,264.3542,264.4235,263.7004,263.7004,4156.0
2024-04-11 15:50:00,266.18,266.18,265.8,266.0,4880.0,263.6905,263.6905,263.314,263.5121,4880.0
2024-04-11 15:55:00,266.07,266.26,265.4,265.42,33639.0,263.5815,263.7697,262.9177,262.9376,33639.0
2024-04-12 09:30:00,263.25,264.67,263.25,264.55,6201.0,260.7879,262.1946,260.7879,262.0757,6201.0
2024-04-12 09:35:00,264.44,264.58,264.41,264.57,400.0,261.9667,262.1054,261.937,262.0955,400.0
2024-04-12 09:40:00,264.5,264.5,264.12,264.12,300.0,262.0262,262.0262,261.6497,261.6497,300.0
2024-04-12 09:45:00,264.05,264.24,263.58,263.97,2500.0,261.5804,261.7686,261.1148,261.5011,2500.0
2024-04-12 09:50:00,264.24,264.24,263.53,263.75,1648.0,261.7686,261.7686,261.0652,261.2832,1648.0
2024-04-12 09:55:00,263.43,263.67,263.26,263.55,1151.0,260.9662,261.2039,260.7978,261.0851,1151.0
2024-04-12 10:00:00,263.33,263.49,263.19,263.32,1233.0,260.8671,261.0256,260.7284,260.8572,1233.0
2024-04-12 10:05:00,263.19,263.52,262.96,263.04,3824.0,260.7284,261.0553,260.5006,260.5798,3824.0
2024-04-12 10:10:00,262.97,263.54,262.97,263.34,6596.0,260.5105,261.0751,260.5105,260.877,6596.0
2024-04-12 10:15:00,263.31,263.68,263.15,263.59,4130.0,260.8473,261.2138,260.6888,261.1247,4130.0
2024-04-12 10:20:00,263.66,263.86,263.6,263.65,2681.0,261.194,261.3922,261.1346,261.1841,2681.0
2024-04-12 10:25:00,263.59,263.72,263.4,263.54,5610.0,261.1247,261.2535,260.9365,261.0751,5610.0
2024-04-12 10:30:00,263.61,263.63,263.3,263.3,2856.0,261.1445,261.1643,260.8374,260.8374,2856.0
2024-04-12 10:35:00,263.35,263.47,263.0,263.41,6144.0,260.8869,261.0058,260.5402,260.9464,6144.0
2024-04-12 10:40:00,263.35,263.46,262.95,263.1,2347.0,260.8869,260.9959,260.4907,260.6393,2347.0
2024-04-12 10:45:00,263.11,263.17,262.76,262.76,2000.0,260.6492,260.7086,260.3024,260.3024,2000.0
2024-04-12 10:50:00,262.77,263.14,262.51,263.02,2830.0,260.3123,260.6789,260.0548,260.56,2830.0
2024-04-12 10:55:00,262.95,263.16,262.95,262.95,800.0,260.4907,260.6987,260.4907,260.4907,800.0
2024-04-12 11:00:00,262.96,263.65,262.96,263.49,2314.0,260.5006,261.1841,260.5006,261.0256,2314.0
2024-04-12 11:05:00,263.58,263.58,263.45,263.54,700.0,261.1148,261.1148,260.986,261.0751,700.0
2024-04-12 11:10:00,263.53,264.13,263.53,264.12,1100.0,261.0652,261.6596,261.0652,261.6497,1100.0
2024-04-12 11:15:00,264.15,264.24,264.15,264.2,456.0,261.6794,261.7686,261.6794,261.729,456.0
2024-04-12 11:20:00,264.2,264.2,263.79,263.99,1302.0,261.729,261.729,261.3228,261.5209,1302.0
2024-04-12 11:25:00,264.0,264.35,263.99,264.35,1614.0,261.5308,261.8776,261.5209,261.8776,1614.0
2024-04-12 11:30:00,264.44,264.55,264.38,264.48,1008.0,261.9667,262.0757,261.9073,262.0064,1008.0
2024-04-12 11:35:00,264.51,264.56,264.07,264.07,2170.0,262.0361,262.0856,261.6002,261.6002,2170.0
2024-04-12 11:40:00,264.02,264.07,263.9,264.01,1117.0,261.5507,261.6002,261.4318,261.5407,1117.0
2024-04-12 11:45:00,264.03,264.29,264.02,264.29,2100.0,261.5606,261.8181,261.5507,261.8181,2100.0
2024-04-12 11:50:00,264.37,264.38,264.1,264.38,1389.0,261.8974,261.9073,261.6299,261.9073,1389.0
2024-04-12 11:55:00,264.38,264.39,264.29,264.32,2927.0,261.9073,261.9172,261.8181,261.8478,2927.0
2024-04-12 12:00:00,264.32,264.33,263.91,264.15,6630.0,261.8478,261.8578,261.4417,261.6794,6630.0
2024-04-12 12:05:00,264.21,264.34,264.13,264.13,2900.0,261.7389,261.8677,261.6596,261.6596,2900.0
2024-04-12 12:10:00,264.17,264.25,264.01,264.05,1703.0,261.6993,261.7785,261.5407,261.5804,1703.0
2024-04-12 12:15:00,264.18,264.18,263.76,263.76,3302.0,261.7092,261.7092,261.2931,261.2931,3302.0
2024-04-12 12:20:00,263.89,264.04,263.83,263.97,1700.0,261.4219,261.5705,261.3624,261.5011,1700.0
2024-04-12 12:25:00,263.65,263.65,262.99,262.99,857.0,261.1841,261.1841,260.5303,260.5303,857.0
2024-04-12 12:30:00,262.94,263.19,262.94,263.11,1466.0,260.4808,260.7284,260.4808,260.6492,1466.0
2024-04-12 12:35:00,263.1,263.1,262.48,262.54,793.0,260.6393,260.6393,260.0251,260.0845,793.0
2024-04-12 12:40:00,262.75,262.75,262.58,262.58,410.0,260.2925,260.2925,260.1241,260.1241,410.0
2024-04-12 12:45:00,262.45,262.63,262.45,262.53,1201.0,259.9953,260.1737,259.9953,260.0746,1201.0
2024-04-12 12:50:00,262.5,262.79,262.5,262.79,1662.0,260.0449,260.3322,260.0449,260.3322,1662.0
2024-04-12 12:55:00,262.63,262.63,262.46,262.48,1198.0,260.1737,260.1737,260.0052,260.0251,1198.0
2024-04-12 13:00:00,262.55,262.64,262.55,262.64,700.0,260.0944,260.1836,260.0944,260.1836,700.0
2024-04-12 13:05:00,262.63,262.69,262.4,262.52,1200.0,260.1737,260.2331,259.9458,260.0647,1200.0
2024-04-12 13:10:00,262.46,262.55,262.41,262.55,1400.0,260.0052,260.0944,259.9557,260.0944,1400.0
2024-04-12 13:15:00,262.65,262.73,262.59,262.59,600.0,260.1935,260.2727,260.134,260.134,600.0
2024-04-12 13:20:00,262.26,262.31,262.11,262.11,1003.0,259.8071,259.8566,259.6585,259.6585,1003.0
2024-04-12 13:25:00,262.11,262.14,261.98,261.99,1400.0,259.6585,259.6882,259.5297,259.5396,1400.0
2024-04-12 13:30:00,261.94,261.94,261.73,261.83,900.0,259.4901,259.4901,259.2821,259.3811,900.0
2024-04-12 13:35:00,261.82,261.85,261.72,261.76,1529.0,259.3712,259.401,259.2722,259.3118,1529.0
2024-04-12 13:40:00,261.87,262.28,261.87,262.15,3633.0,259.4208,259.8269,259.4208,259.6981,3633.0
2024-04-12 13:45:00,262.28,262.58,262.27,262.56,2671.0,259.8269,260.1241,259.817,260.1043,2671.0
2024-04-12 13:50:00,262.47,262.58,261.96,261.96,1810.0,260.0152,260.1241,259.5099,259.5099,1810.0
2024-04-12 13:55:00,262.1,262.21,262.0,262.09,3523.0,259.6486,259.7576,259.5495,259.6387,3523.0
2024-04-12 14:00:00,262.06,262.1,261.82,262.1,3542.0,259.609,259.6486,259.3712,259.6486,3542.0
2024-04-12 14:05:00,262.07,262.52,262.07,262.39,2754.0,259.6189,260.0647,259.6189,259.9359,2754.0
2024-04-12 14:10:00,262.62,262.87,262.62,262.86,4700.0,260.1637,260.4114,260.1637,260.4015,4700.0
2024-04-12 14:15:00,262.84,262.95,262.73,262.87,3689.0,260.3817,260.4907,260.2727,260.4114,3689.0
2024-04-12 14:20:00,262.87,262.87,262.73,262.74,800.0,260.4114,260.4114,260.2727,260.2826,800.0
2024-04-12 14:25:00,262.63,262.81,262.61,262.73,1400.0,260.1737,260.352,260.1538,260.2727,1400.0
2024-04-12 14:30:00,262.83,262.84,262.45,262.48,1459.0,260.3718,260.3817,259.9953,260.0251,1459.0
2024-04-12 14:35:00,262.39,262.48,262.13,262.13,1598.0,259.9359,260.0251,259.6783,259.6783,1598.0
2024-04-12 14:40:00,262.22,262.76,262.21,262.71,3963.0,259.7675,260.3024,259.7576,260.2529,3963.0
2024-04-12 14:45:00,262.49,262.58,262.49,262.58,211.0,260.035,260.1241,260.035,260.1241,211.0
2024-04-12 14:50:00,262.62,262.69,262.32,262.47,1700.0,260.1637,260.2331,259.8666,260.0152,1700.0
2024-04-12 14:55:00,262.53,262.57,262.15,262.15,1170.0,260.0746,260.1142,259.6981,259.6981,1170.0
2024-04-12 15:00:00,262.1,262.24,261.98,262.16,1343.0,259.6486,259.7873,259.5297,259.7081,1343.0
2024-04-12 15:05:00,262.25,262.39,262.18,262.39,800.0,259.7972,259.9359,259.7279,259.9359,800.0
2024-04-12 15:10:00,262.1,262.1,261.91,261.91,526.0,259.6486,259.6486,259.4604,259.4604,526.0
2024-04-12 15:15:00,261.74,261.98,261.61,261.83,5152.0,259.292,259.5297,259.1632,259.3811,5152.0
2024-04-12 15:20:00,261.8,262.0,261.76,261.95,3430.0,259.3514,259.5495,259.3118,259.5,3430.0
2024-04-12 15:25:00,262.0,262.13,261.69,261.69,2572.0,259.5495,259.6783,259.2424,259.2424,2572.0
2024-04-12 15:30:00,261.6,261.85,261.41,261.85,2449.0,259.1533,259.401,258.9651,259.401,2449.0
2024-04-12 15:35:00,261.69,261.69,261.29,261.29,3208.0,259.2424,259.2424,258.8462,258.8462,3208.0
2024-04-12 15:40:00,261.43,262.19,261.42,262.19,4555.0,258.9849,259.7378,258.975,259.7378,4555.0
2024-04-12 15:45:00,262.21,262.48,262.14,262.14,6096.0,259.7576,260.0251,259.6882,259.6882,6096.0
2024-04-12 15:50:00,262.21,262.4,262.02,262.08,5668.0,259.7576,259.9458,259.5694,259.6288,5668.0
2024-04-12 15:55:00,262.14,262.91,262.14,262.88,32477.0,259.6882,260.451,259.6882,260.4213,32477.0
2024-04-15 09:30:00,268.41,268.41,267.37,267.42,19268.0,265.8996,265.8996,264.8693,264.9189,19268.0
2024-04-15 09:35:00,267.54,267.7,267.54,267.59,780.0,265.0377,265.1962,265.0377,265.0873,780.0
2024-04-15 09:40:00,267.19,267.21,266.92,266.92,464.0,264.691,264.7108,264.4235,264.4235,464.0
2024-04-15 09:45:00,266.57,266.58,265.51,265.93,1962.0,264.0768,264.0867,263.0267,263.4428,1962.0
2024-04-15 09:50:00,265.49,265.49,264.98,264.98,507.0,263.0069,263.0069,262.5017,262.5017,507.0
2024-04-15 09:55:00,265.06,265.25,264.69,265.24,2071.0,262.5809,262.7692,262.2144,262.7592,2071.0
2024-04-15 10:00:00,264.88,265.26,264.56,264.56,2458.0,262.4026,262.7791,262.0856,262.0856,2458.0
2024-04-15 10:05:00,264.38,264.56,264.18,264.44,2076.0,261.9073,262.0856,261.7092,261.9667,2076.0
2024-04-15 10:10:00,264.26,264.26,263.33,263.33,4111.0,261.7884,261.7884,260.8671,260.8671,4111.0
2024-04-15 10:15:00,263.52,264.19,263.51,264.19,2608.0,261.0553,261.7191,261.0454,261.7191,2608.0
2024-04-15 10:20:00,264.14,264.25,263.77,264.25,3196.0,261.6695,261.7785,261.303,261.7785,3196.0
2024-04-15 10:25:00,264.25,264.28,264.0,264.2,800.0,261.7785,261.8082,261.5308,261.729,800.0
2024-04-15 10:30:00,263.81,263.99,263.4,263.57,2273.0,261.3426,261.5209,260.9365,261.1049,2273.0
2024-04-15 10:35:00,263.59,263.89,263.3,263.47,4338.0,261.1247,261.4219,260.8374,261.0058,4338.0
2024-04-15 10:40:00,263.54,263.71,263.06,263.15,1702.0,261.0751,261.2436,260.5996,260.6888,1702.0
2024-04-15 10:45:00,263.21,263.34,263.07,263.34,1147.0,260.7482,260.877,260.6095,260.877,1147.0
2024-04-15 10:50:00,263.34,263.34,263.15,263.15,600.0,260.877,260.877,260.6888,260.6888,600.0
2024-04-15 10:55:00,263.41,263.41,263.02,263.03,2108.0,260.9464,260.9464,260.56,260.5699,2108.0
2024-04-15 11:00:00,262.74,263.16,262.73,263.05,1456.0,260.2826,260.6987,260.2727,260.5897,1456.0
2024-04-15 11:05:00,262.93,263.09,262.93,263.09,1302.0,260.4708,260.6294,260.4708,260.6294,1302.0
2024-04-15 11:10:00,263.06,263.19,262.96,263.12,1113.0,260.5996,260.7284,260.5006,260.6591,1113.0
2024-04-15 11:15:00,263.07,263.11,262.94,263.11,718.0,260.6095,260.6492,260.4808,260.6492,718.0
2024-04-15 11:20:00,262.88,263.09,262.84,263.09,954.0,260.4213,260.6294,260.3817,260.6294,954.0
2024-04-15 11:25:00,263.05,263.23,263.05,263.22,547.0,260.5897,260.768,260.5897,260.7581,547.0
2024-04-15 11:30:00,263.33,263.81,263.33,263.81,2048.0,260.8671,261.3426,260.8671,261.3426,2048.0
2024-04-15 11:35:00,263.84,263.96,263.73,263.93,809.0,261.3723,261.4912,261.2634,261.4615,809.0
2024-04-15 11:40:00,263.96,264.01,263.58,263.69,2525.0,261.4912,261.5407,261.1148,261.2237,2525.0
2024-04-15 11:45:00,263.7,263.7,263.51,263.53,503.0,261.2336,261.2336,261.0454,261.0652,503.0
2024-04-15 11:50:00,263.81,263.81,263.78,263.78,300.0,261.3426,261.3426,261.3129,261.3129,300.0
2024-04-15 11:55:00,263.74,263.79,263.74,263.79,1100.0,261.2733,261.3228,261.2733,261.3228,1100.0
2024-04-15 12:00:00,263.83,264.02,263.79,263.89,1749.0,261.3624,261.5507,261.3228,261.4219,1749.0
2024-04-15 12:05:00,263.85,263.9,263.49,263.88,1832.0,261.3822,261.4318,261.0256,261.412,1832.0
2024-04-15 12:10:00,263.78,263.78,263.52,263.6,1470.0,261.3129,261.3129,261.0553,261.1346,1470.0
2024-04-15 12:15:00,263.32,263.32,263.12,263.13,400.0,260.8572,260.8572,260.6591,260.669,400.0
2024-04-15 12:20:00,263.25,263.37,263.09,263.09,2343.0,260.7879,260.9067,260.6294,260.6294,2343.0
2024-04-15 12:25:00,263.03,263.22,262.82,262.82,934.0,260.5699,260.7581,260.3619,260.3619,934.0
2024-04-15 12:30:00,262.79,262.86,262.67,262.67,1140.0,260.3322,260.4015,260.2133,260.2133,1140.0
2024-04-15 12:35:00,262.69,262.69,262.26,262.3,1025.0,260.2331,260.2331,259.8071,259.8467,1025.0
2024-04-15 12:40:00,262.42,262.71,262.31,262.71,2692.0,259.9656,260.2529,259.8566,260.2529,2692.0
2024-04-15 12:45:00,262.71,262.86,262.59,262.67,1609.0,260.2529,260.4015,260.134,260.2133,1609.0
2024-04-15 12:50:00,262.42,262.56,262.32,262.32,700.0,259.9656,260.1043,259.8666,259.8666,700.0
2024-04-15 12:55:00,262.35,262.68,262.35,262.62,600.0,259.8963,260.2232,259.8963,260.1637,600.0
2024-04-15 13:00:00,262.46,262.49,262.21,262.45,612.0,260.0052,260.035,259.7576,259.9953,612.0
2024-04-15 13:05:00,262.63,262.82,262.62,262.82,300.0,260.1737,260.3619,260.1637,260.3619,300.0
2024-04-15 13:10:00,262.72,262.77,262.52,262.65,500.0,260.2628,260.3123,260.0647,260.1935,500.0
2024-04-15 13:15:00,262.52,262.52,262.4,262.4,932.0,260.0647,260.0647,259.9458,259.9458,932.0
2024-04-15 13:20:00,261.95,261.95,261.63,261.63,700.0,259.5,259.5,259.183,259.183,700.0
2024-04-15 13:25:00,261.54,261.6,261.14,261.14,912.0,259.0938,259.1533,258.6976,258.6976,912.0
2024-04-15 13:30:00,261.14,261.18,260.7,261.08,3859.0,258.6976,258.7372,258.2617,258.6382,3859.0
2024-04-15 13:35:00,261.11,261.27,260.79,260.79,5391.0,258.6679,258.8264,258.3509,258.3509,5391.0
2024-04-15 13:40:00,260.77,261.49,260.71,261.07,2203.0,258.3311,259.0443,258.2716,258.6282,2203.0
2024-04-15 13:45:00,261.14,261.26,260.94,261.08,1665.0,258.6976,258.8165,258.4995,258.6382,1665.0
2024-04-15 13:50:00,260.94,261.03,260.71,260.95,746.0,258.4995,258.5886,258.2716,258.5094,746.0
2024-04-15 13:55:00,260.95,261.78,260.89,261.78,1418.0,258.5094,259.3316,258.4499,259.3316,1418.0
2024-04-15 14:00:00,261.57,261.7,261.4,261.7,1563.0,259.1236,259.2524,258.9552,259.2524,1563.0
2024-04-15 14:05:00,261.79,261.79,261.35,261.46,2214.0,259.3415,259.3415,258.9056,259.0146,2214.0
2024-04-15 14:10:00,261.34,261.34,261.16,261.31,1852.0,258.8957,258.8957,258.7174,258.866,1852.0
2024-04-15 14:15:00,261.08,261.08,260.79,260.93,3912.0,258.6382,258.6382,258.3509,258.4896,3912.0
2024-04-15 14:20:00,260.99,261.1,260.63,260.66,2215.0,258.549,258.658,258.1924,258.2221,2215.0
2024-04-15 14:25:00,260.78,261.12,260.78,260.95,617.0,258.341,258.6778,258.341,258.5094,617.0
2024-04-15 14:30:00,260.86,261.37,260.85,261.19,4171.0,258.4202,258.9254,258.4103,258.7471,4171.0
2024-04-15 14:35:00,261.24,261.46,261.22,261.31,2770.0,258.7967,259.0146,258.7768,258.866,2770.0
2024-04-15 14:40:00,261.45,261.61,261.04,261.28,1466.0,259.0047,259.1632,258.5985,258.8363,1466.0
2024-04-15 14:45:00,261.26,261.27,260.85,260.85,1265.0,258.8165,258.8264,258.4103,258.4103,1265.0
2024-04-15 14:50:00,260.86,260.87,260.47,260.47,2296.0,258.4202,258.4301,258.0339,258.0339,2296.0
2024-04-15 14:55:00,260.64,261.24,260.64,261.08,2865.0,258.2023,258.7967,258.2023,258.6382,2865.0
2024-04-15 15:00:00,261.05,261.09,260.74,260.83,1679.0,258.6084,258.6481,258.3013,258.3905,1679.0
2024-04-15 15:05:00,260.72,260.9,260.66,260.86,4483.0,258.2815,258.4598,258.2221,258.4202,4483.0
2024-04-15 15:10:00,260.86,261.06,260.82,260.91,2400.0,258.4202,258.6183,258.3806,258.4697,2400.0
2024-04-15 15:15:00,260.92,260.92,260.3,260.39,3524.0,258.4796,258.4796,257.8654,257.9546,3524.0
2024-04-15 15:20:00,260.33,261.0,260.33,260.82,4870.0,257.8952,258.5589,257.8952,258.3806,4870.0
2024-04-15 15:25:00,260.84,260.87,260.55,260.57,2149.0,258.4004,258.4301,258.1131,258.1329,2149.0
2024-04-15 15:30:00,260.68,260.99,260.62,260.92,2650.0,258.2419,258.549,258.1825,258.4796,2650.0
2024-04-15 15:35:00,260.88,261.05,260.6,260.7,5762.0,258.44,258.6084,258.1626,258.2617,5762.0
2024-04-15 15:40:00,260.69,260.69,260.28,260.32,3884.0,258.2518,258.2518,257.8456,257.8853,3884.0
2024-04-15 15:45:00,260.33,260.75,260.24,260.75,10444.0,257.8952,258.3112,257.806,258.3112,10444.0
2024-04-15 15:50:00,260.7,260.78,260.3,260.75,18652.0,258.2617,258.341,257.8654,258.3112,18652.0
2024-04-15 15:55:00,260.75,260.99,260.34,260.36,31905.0,258.3112,258.549,257.9051,257.9249,31905.0
2024-04-16 09:30:00,260.83,261.22,260.44,260.97,7930.0,258.3905,258.7768,258.0041,258.5292,7930.0
2024-04-16 09:35:00,260.61,260.61,260.01,260.56,3301.0,258.1725,258.1725,257.5782,258.123,3301.0
2024-04-16 09:40:00,260.01,260.02,257.86,258.06,4712.0,257.5782,257.5881,255.4483,255.6464,4712.0
2024-04-16 09:45:00,257.96,257.96,257.02,257.35,4512.0,255.5473,255.5473,254.6161,254.943,4512.0
2024-04-16 09:50:00,257.72,258.02,257.5,257.77,1927.0,255.3096,255.6068,255.0916,255.3591,1927.0
2024-04-16 09:55:00,257.59,258.36,257.59,258.13,2016.0,255.1808,255.9436,255.1808,255.7157,2016.0
2024-04-16 10:00:00,258.08,258.78,257.81,258.78,2674.0,255.6662,256.3597,255.3987,256.3597,2674.0
2024-04-16 10:05:00,258.72,258.72,258.28,258.64,4244.0,256.3002,256.3002,255.8643,256.221,4244.0
2024-04-16 10:10:00,259.08,259.12,258.94,259.04,1001.0,256.6569,256.6965,256.5182,256.6172,1001.0
2024-04-16 10:15:00,259.28,259.46,259.26,259.31,1597.0,256.855,257.0333,256.8352,256.8847,1597.0
2024-04-16 10:20:00,259.47,259.65,259.03,259.28,4237.0,257.0432,257.2215,256.6073,256.855,4237.0
2024-04-16 10:25:00,259.12,259.54,258.75,258.75,9099.0,256.6965,257.1126,256.3299,256.3299,9099.0
2024-04-16 10:30:00,258.71,258.71,258.3,258.31,776.0,256.2903,256.2903,255.8842,255.8941,776.0
2024-04-16 10:35:00,258.5,258.51,257.65,257.86,7025.0,256.0823,256.0922,255.2402,255.4483,7025.0
2024-04-16 10:40:00,257.87,258.04,257.6,258.04,6084.0,255.4582,255.6266,255.1907,255.6266,6084.0
2024-04-16 10:45:00,258.0,258.41,257.76,258.36,4981.0,255.587,255.9931,255.3492,255.9436,4981.0
2024-04-16 10:50:00,258.09,258.15,257.92,258.06,2073.0,255.6761,255.7356,255.5077,255.6464,2073.0
2024-04-16 10:55:00,257.89,258.23,257.73,257.9,8188.0,255.478,255.8148,255.3195,255.4879,8188.0
2024-04-16 11:00:00,257.99,258.3,257.98,258.29,4321.0,255.5771,255.8842,255.5671,255.8742,4321.0
2024-04-16 11:05:00,258.22,258.98,258.19,258.98,1720.0,255.8049,256.5578,255.7752,256.5578,1720.0
2024-04-16 11:10:00,259.13,259.13,258.92,259.06,2136.0,256.7064,256.7064,256.4984,256.637,2136.0
2024-04-16 11:15:00,259.04,259.44,259.03,259.17,2576.0,256.6172,257.0135,256.6073,256.746,2576.0
2024-04-16 11:20:00,259.16,259.39,259.16,259.23,1521.0,256.7361,256.964,256.7361,256.8055,1521.0
2024-04-16 11:25:00,259.14,259.23,259.14,259.19,733.0,256.7163,256.8055,256.7163,256.7658,733.0
2024-04-16 11:30:00,259.09,259.24,258.82,259.23,1828.0,256.6668,256.8154,256.3993,256.8055,1828.0
2024-04-16 11:35:00,259.31,259.6,259.31,259.53,700.0,256.8847,257.172,256.8847,257.1026,700.0
2024-04-16 11:40:00,259.57,259.82,259.57,259.82,700.0,257.1423,257.3899,257.1423,257.3899,700.0
2024-04-16 11:45:00,259.82,260.07,259.76,260.07,800.0,257.3899,257.6376,257.3305,257.6376,800.0
2024-04-16 11:50:00,259.87,260.3,259.87,260.3,1539.0,257.4395,257.8654,257.4395,257.8654,1539.0
2024-04-16 11:55:00,260.21,260.21,259.55,259.55,1676.0,257.7763,257.7763,257.1225,257.1225,1676.0
2024-04-16 12:00:00,259.31,259.32,258.98,259.19,950.0,256.8847,256.8946,256.5578,256.7658,950.0
2024-04-16 12:05:00,259.12,259.3,259.12,259.25,595.0,256.6965,256.8748,256.6965,256.8253,595.0
2024-04-16 12:10:00,259.33,259.35,259.01,259.32,1337.0,256.9045,256.9243,256.5875,256.8946,1337.0
2024-04-16 12:15:00,259.41,259.43,259.32,259.38,400.0,256.9838,257.0036,256.8946,256.9541,400.0
2024-04-16 12:20:00,259.27,259.48,259.26,259.33,1547.0,256.8451,257.0531,256.8352,256.9045,1547.0
2024-04-16 12:25:00,259.41,259.62,259.41,259.49,598.0,256.9838,257.1918,256.9838,257.063,598.0
2024-04-16 12:30:00,259.66,259.8,259.46,259.5,800.0,257.2314,257.3701,257.0333,257.0729,800.0
2024-04-16 12:35:00,259.31,259.4,259.24,259.35,500.0,256.8847,256.9739,256.8154,256.9243,500.0
2024-04-16 12:40:00,259.23,259.37,259.09,259.16,1389.0,256.8055,256.9441,256.6668,256.7361,1389.0
2024-04-16 12:45:00,259.23,259.32,259.15,259.32,1380.0,256.8055,256.8946,256.7262,256.8946,1380.0
2024-04-16 12:50:00,259.44,259.45,259.25,259.25,700.0,257.0135,257.0234,256.8253,256.8253,700.0
2024-04-16 12:55:00,259.34,259.51,259.27,259.5,800.0,256.9144,257.0828,256.8451,257.0729,800.0
2024-04-16 13:00:00,259.31,259.32,259.0,259.03,1243.0,256.8847,256.8946,256.5776,256.6073,1243.0
2024-04-16 13:05:00,258.97,259.13,258.85,259.13,3529.0,256.5479,256.7064,256.429,256.7064,3529.0
2024-04-16 13:10:00,259.37,259.37,258.79,259.11,1579.0,256.9441,256.9441,256.3696,256.6866,1579.0
2024-04-16 13:15:00,259.05,259.18,259.05,259.18,200.0,256.6271,256.7559,256.6271,256.7559,200.0
2024-04-16 13:20:00,259.17,259.26,259.14,259.26,1291.0,256.746,256.8352,256.7163,256.8352,1291.0
2024-04-16 13:25:00,259.46,259.46,258.92,258.93,1200.0,257.0333,257.0333,256.4984,256.5083,1200.0
2024-04-16 13:30:00,259.08,259.08,257.9,258.03,2952.0,256.6569,256.6569,255.4879,255.6167,2952.0
2024-04-16 13:35:00,258.47,259.06,258.23,258.48,2236.0,256.0526,256.637,255.8148,256.0625,2236.0
2024-04-16 13:40:00,258.84,259.16,258.84,258.87,1200.0,256.4191,256.7361,256.4191,256.4488,1200.0
2024-04-16 13:45:00,259.0,259.08,258.53,258.54,1600.0,256.5776,256.6569,256.112,256.1219,1600.0
2024-04-16 13:50:00,258.3,258.68,258.15,258.57,736.0,255.8842,256.2606,255.7356,256.1516,736.0
2024-04-16 13:55:00,258.55,258.55,258.24,258.24,500.0,256.1318,256.1318,255.8247,255.8247,500.0
2024-04-16 14:00:00,258.16,258.81,258.16,258.81,1248.0,255.7455,256.3894,255.7455,256.3894,1248.0
2024-04-16 14:05:00,258.74,259.62,258.74,259.62,1192.0,256.32,257.1918,256.32,257.1918,1192.0
2024-04-16 14:10:00,259.62,259.75,258.98,258.98,1653.0,257.1918,257.3206,256.5578,256.5578,1653.0
2024-04-16 14:15:00,258.58,258.58,258.07,258.14,2627.0,256.1615,256.1615,255.6563,255.7256,2627.0
2024-04-16 14:20:00,258.1,258.1,257.54,257.69,1506.0,255.686,255.686,255.1313,255.2799,1506.0
2024-04-16 14:25:00,258.1,258.4,257.87,257.87,2178.0,255.686,255.9832,255.4582,255.4582,2178.0
2024-04-16 14:30:00,258.0,258.22,257.81,258.19,1452.0,255.587,255.8049,255.3987,255.7752,1452.0
2024-04-16 14:35:00,258.45,258.46,258.18,258.38,1014.0,256.0327,256.0427,255.7653,255.9634,1014.0
2024-04-16 14:40:00,258.41,258.48,258.25,258.35,1667.0,255.9931,256.0625,255.8346,255.9337,1667.0
2024-04-16 14:45:00,258.29,258.52,258.23,258.23,2069.0,255.8742,256.1021,255.8148,255.8148,2069.0
2024-04-16 14:50:00,258.43,258.93,258.43,258.81,1230.0,256.0129,256.5083,256.0129,256.3894,1230.0
2024-04-16 14:55:00,258.94,259.29,258.85,259.29,5122.0,256.5182,256.8649,256.429,256.8649,5122.0
2024-04-16 15:00:00,259.31,259.36,259.06,259.25,6779.0,256.8847,256.9342,256.637,256.8253,6779.0
2024-04-16 15:05:00,259.25,259.35,258.96,259.26,8679.0,256.8253,256.9243,256.538,256.8352,8679.0
2024-04-16 15:10:00,259.37,259.44,259.23,259.31,1200.0,256.9441,257.0135,256.8055,256.8847,1200.0
2024-04-16 15:15:00,259.3,259.3,259.11,259.28,1655.0,256.8748,256.8748,256.6866,256.855,1655.0
2024-04-16 15:20:00,259.3,259.4,259.11,259.25,2193.0,256.8748,256.9739,256.6866,256.8253,2193.0
2024-04-16 15:25:00,259.18,259.25,259.01,259.01,1665.0,256.7559,256.8253,256.5875,256.5875,1665.0
2024-04-16 15:30:00,258.91,259.11,258.24,258.25,14081.0,256.4884,256.6866,255.8247,255.8346,14081.0
2024-04-16 15:35:00,258.2,259.06,258.2,258.87,5034.0,255.7851,256.637,255.7851,256.4488,5034.0
2024-04-16 15:40:00,258.97,259.05,258.79,258.92,6171.0,256.5479,256.6271,256.3696,256.4984,6171.0
2024-04-16 15:45:00,258.87,259.15,258.65,259.15,7710.0,256.4488,256.7262,256.2309,256.7262,7710.0
2024-04-16 15:50:00,259.34,259.35,258.98,259.07,12120.0,256.9144,256.9243,256.5578,256.647,12120.0
2024-04-16 15:55:00,259.1,259.11,258.17,258.56,50694.0,256.6767,256.6866,255.7554,256.1417,50694.0
2024-04-17 09:30:00,260.08,260.08,259.32,259.4,2483.0,257.6475,257.6475,256.8946,256.9739,2483.0
2024-04-17 09:35:00,258.9,259.97,258.78,259.4,1741.0,256.4785,257.5385,256.3597,256.9739,1741.0
2024-04-17 09:40:00,259.9,259.9,259.11,259.11,300.0,257.4692,257.4692,256.6866,256.6866,300.0
2024-04-17 09:45:00,259.43,259.81,259.43,259.81,240.0,257.0036,257.38,257.0036,257.38,240.0
2024-04-17 09:50:00,259.13,259.98,259.04,259.98,1621.0,256.7064,257.5484,256.6172,257.5484,1621.0
2024-04-17 09:55:00,259.86,260.09,259.47,259.48,1813.0,257.4296,257.6574,257.0432,257.0531,1813.0
2024-04-17 10:00:00,260.09,260.09,259.15,259.15,2169.0,257.6574,257.6574,256.7262,256.7262,2169.0
2024-04-17 10:05:00,259.49,259.8,259.49,259.8,904.0,257.063,257.3701,257.063,257.3701,904.0
2024-04-17 10:10:00,259.54,259.65,259.43,259.44,623.0,257.1126,257.2215,257.0036,257.0135,623.0
2024-04-17 10:15:00,259.44,259.44,259.26,259.29,700.0,257.0135,257.0135,256.8352,256.8649,700.0
2024-04-17 10:20:00,259.2,259.2,258.44,258.55,4377.0,256.7757,256.7757,256.0228,256.1318,4377.0
2024-04-17 10:25:00,259.0,259.47,258.94,259.22,1436.0,256.5776,257.0432,256.5182,256.7955,1436.0
2024-04-17 10:30:00,259.02,259.19,258.99,259.19,901.0,256.5974,256.7658,256.5677,256.7658,901.0
2024-04-17 10:35:00,259.19,259.28,258.94,259.28,1496.0,256.7658,256.855,256.5182,256.855,1496.0
2024-04-17 10:40:00,259.3,259.39,259.19,259.29,1719.0,256.8748,256.964,256.7658,256.8649,1719.0
2024-04-17 10:45:00,259.4,259.58,259.2,259.31,2001.0,256.9739,257.1522,256.7757,256.8847,2001.0
2024-04-17 10:50:00,259.13,259.14,258.33,258.35,865.0,256.7064,256.7163,255.9139,255.9337,865.0
2024-04-17 10:55:00,258.5,258.81,258.5,258.81,1894.0,256.0823,256.3894,256.0823,256.3894,1894.0
2024-04-17 11:00:00,258.99,259.36,258.98,259.31,1000.0,256.5677,256.9342,256.5578,256.8847,1000.0
2024-04-17 11:05:00,259.3,259.35,259.08,259.21,2407.0,256.8748,256.9243,256.6569,256.7856,2407.0
2024-04-17 11:10:00,259.18,259.25,259.07,259.25,1500.0,256.7559,256.8253,256.647,256.8253,1500.0
2024-04-17 11:15:00,259.16,259.16,258.79,258.84,1472.0,256.7361,256.7361,256.3696,256.4191,1472.0
2024-04-17 11:20:00,258.71,258.95,258.64,258.79,1629.0,256.2903,256.5281,256.221,256.3696,1629.0
2024-04-17 11:25:00,258.78,258.96,258.77,258.81,2532.0,256.3597,256.538,256.3498,256.3894,2532.0
2024-04-17 11:30:00,258.67,258.67,257.84,257.86,2314.0,256.2507,256.2507,255.4285,255.4483,2314.0
2024-04-17 11:35:00,257.9,258.41,257.89,258.37,829.0,255.4879,255.9931,255.478,255.9535,829.0
2024-04-17 11:40:00,258.34,258.53,258.34,258.51,700.0,255.9238,256.112,255.9238,256.0922,700.0
2024-04-17 11:45:00,258.36,258.36,258.36,258.36,100.0,255.9436,255.9436,255.9436,255.9436,100.0
2024-04-17 11:50:00,258.25,258.28,258.06,258.24,885.0,255.8346,255.8643,255.6464,255.8247,885.0
2024-04-17 11:55:00,258.41,258.71,258.25,258.4,1108.0,255.9931,256.2903,255.8346,255.9832,1108.0
2024-04-17 12:00:00,258.23,258.36,257.83,257.98,2868.0,255.8148,255.9436,255.4185,255.5671,2868.0
2024-04-17 12:05:00,257.93,258.2,257.75,258.03,3906.0,255.5176,255.7851,255.3393,255.6167,3906.0
2024-04-17 12:10:00,258.56,258.68,258.45,258.5,2024.0,256.1417,256.2606,256.0327,256.0823,2024.0
2024-04-17 12:15:00,258.42,258.42,257.99,258.04,2789.0,256.003,256.003,255.5771,255.6266,2789.0
2024-04-17 12:20:00,258.02,258.02,257.63,257.63,907.0,255.6068,255.6068,255.2204,255.2204,907.0
2024-04-17 12:25:00,257.67,257.82,257.48,257.53,2043.0,255.26,255.4086,255.0718,255.1214,2043.0
2024-04-17 12:30:00,257.36,257.4,256.92,257.0,1200.0,254.9529,254.9926,254.5171,254.5963,1200.0
2024-04-17 12:35:00,257.01,257.02,256.83,256.92,2867.0,254.6062,254.6161,254.4279,254.5171,2867.0
2024-04-17 12:40:00,257.0,257.0,256.07,256.13,4574.0,254.5963,254.5963,253.675,253.7344,4574.0
2024-04-17 12:45:00,256.18,256.9,256.18,256.9,5590.0,253.784,254.4972,253.784,254.4972,5590.0
2024-04-17 12:50:00,257.12,257.12,256.74,256.87,3615.0,254.7152,254.7152,254.3387,254.4675,3615.0
2024-04-17 12:55:00,256.88,256.94,256.6,256.84,1502.0,254.4774,254.5369,254.2001,254.4378,1502.0
2024-04-17 13:00:00,256.83,256.99,256.44,256.99,3126.0,254.4279,254.5864,254.0415,254.5864,3126.0
2024-04-17 13:05:00,256.99,257.13,256.52,256.99,1670.0,254.5864,254.7251,254.1208,254.5864,1670.0
2024-04-17 13:10:00,256.83,257.1,256.78,257.01,2050.0,254.4279,254.6954,254.3784,254.6062,2050.0
2024-04-17 13:15:00,257.11,257.43,257.0,257.13,3147.0,254.7053,255.0223,254.5963,254.7251,3147.0
2024-04-17 13:20:00,257.16,257.56,257.15,257.25,2422.0,254.7548,255.1511,254.7449,254.844,2422.0
2024-04-17 13:25:00,257.25,257.35,256.8,257.35,4123.0,254.844,254.943,254.3982,254.943,4123.0
2024-04-17 13:30:00,257.54,257.75,257.21,257.25,3501.0,255.1313,255.3393,254.8043,254.844,3501.0
2024-04-17 13:35:00,257.3,257.34,257.23,257.34,1239.0,254.8935,254.9331,254.8242,254.9331,1239.0
2024-04-17 13:40:00,257.34,257.65,257.27,257.65,3146.0,254.9331,255.2402,254.8638,255.2402,3146.0
2024-04-17 13:45:00,257.51,257.57,257.24,257.46,3919.0,255.1015,255.161,254.8341,255.052,3919.0
2024-04-17 13:50:00,257.73,258.39,257.73,258.36,1929.0,255.3195,255.9733,255.3195,255.9436,1929.0
2024-04-17 13:55:00,258.51,258.6,258.24,258.46,4715.0,256.0922,256.1813,255.8247,256.0427,4715.0
2024-04-17 14:00:00,258.27,258.53,258.2,258.35,1483.0,255.8544,256.112,255.7851,255.9337,1483.0
2024-04-17 14:05:00,258.23,258.29,258.1,258.29,2743.0,255.8148,255.8742,255.686,255.8742,2743.0
2024-04-17 14:10:00,258.44,258.59,258.0,258.05,8555.0,256.0228,256.1714,255.587,255.6365,8555.0
2024-04-17 14:15:00,258.06,258.47,257.86,258.47,3236.0,255.6464,256.0526,255.4483,256.0526,3236.0
2024-04-17 14:20:00,258.48,258.59,258.3,258.37,1064.0,256.0625,256.1714,255.8842,255.9535,1064.0
2024-04-17 14:25:00,258.37,258.45,257.93,258.1,7188.0,255.9535,256.0327,255.5176,255.686,7188.0
2024-04-17 14:30:00,257.91,258.6,257.91,258.6,2005.0,255.4978,256.1813,255.4978,256.1813,2005.0
2024-04-17 14:35:00,258.65,259.01,258.42,258.75,4458.0,256.2309,256.5875,256.003,256.3299,4458.0
2024-04-17 14:40:00,258.76,259.5,258.76,259.5,2539.0,256.3399,257.0729,256.3399,257.0729,2539.0
2024-04-17 14:45:00,259.35,259.35,258.22,258.64,6979.0,256.9243,256.9243,255.8049,256.221,6979.0
2024-04-17 14:50:00,258.63,258.84,257.72,257.99,4503.0,256.2111,256.4191,255.3096,255.5771,4503.0
2024-04-17 14:55:00,258.0,258.15,257.5,257.92,3653.0,255.587,255.7356,255.0916,255.5077,3653.0
2024-04-17 15:00:00,257.93,257.97,257.7,257.7,3939.0,255.5176,255.5572,255.2898,255.2898,3939.0
2024-04-17 15:05:00,257.85,257.95,257.79,257.81,2251.0,255.4384,255.5374,255.3789,255.3987,2251.0
2024-04-17 15:10:00,257.7,257.87,257.42,257.87,6643.0,255.2898,255.4582,255.0124,255.4582,6643.0
2024-04-17 15:15:00,257.87,258.54,257.87,258.32,5858.0,255.4582,256.1219,255.4582,255.904,5858.0
2024-04-17 15:20:00,258.44,258.44,258.01,258.08,11766.0,256.0228,256.0228,255.5969,255.6662,11766.0
2024-04-17 15:25:00,258.08,258.08,257.77,257.79,5517.0,255.6662,255.6662,255.3591,255.3789,5517.0
2024-04-17 15:30:00,257.81,258.17,257.73,258.09,6015.0,255.3987,255.7554,255.3195,255.6761,6015.0
2024-04-17 15:35:00,258.08,258.14,257.75,257.96,16969.0,255.6662,255.7256,255.3393,255.5473,16969.0
2024-04-17 15:40:00,257.94,258.43,257.72,258.43,21709.0,255.5275,256.0129,255.3096,256.0129,21709.0
2024-04-17 15:45:00,258.34,258.97,258.28,258.8,18235.0,255.9238,256.5479,255.8643,256.3795,18235.0
2024-04-17 15:50:00,258.86,259.02,258.57,258.75,26110.0,256.4389,256.5974,256.1516,256.3299,26110.0
2024-04-17 15:55:00,258.68,258.75,257.77,258.26,87980.0,256.2606,256.3299,255.3591,255.8445,87980.0
2024-04-18 09:30:00,260.26,260.26,259.27,259.28,4352.0,257.8258,257.8258,256.8451,256.855,4352.0
2024-04-18 09:35:00,259.28,259.37,258.97,259.25,2001.0,256.855,256.9441,256.5479,256.8253,2001.0
2024-04-18 09:40:00,259.29,259.74,258.46,258.46,4086.0,256.8649,257.3107,256.0427,256.0427,4086.0
2024-04-18 09:45:00,258.19,258.29,257.96,258.27,1097.0,255.7752,255.8742,255.5473,255.8544,1097.0
2024-04-18 09:50:00,258.11,258.47,258.04,258.24,5182.0,255.6959,256.0526,255.6266,255.8247,5182.0
2024-04-18 09:55:00,258.23,258.4,257.92,258.08,1266.0,255.8148,255.9832,255.5077,255.6662,1266.0
2024-04-18 10:00:00,258.65,258.94,257.9,258.2,2851.0,256.2309,256.5182,255.4879,255.7851,2851.0
2024-04-18 10:05:00,258.48,258.67,258.31,258.67,3561.0,256.0625,256.2507,255.8941,256.2507,3561.0
2024-04-18 10:10:00,258.87,259.01,258.72,258.72,10000.0,256.4488,256.5875,256.3002,256.3002,10000.0
2024-04-18 10:15:00,258.91,259.24,258.89,258.92,704.0,256.4884,256.8154,256.4686,256.4984,704.0
2024-04-18 10:20:00,258.75,259.12,258.75,259.12,1533.0,256.3299,256.6965,256.3299,256.6965,1533.0
2024-04-18 10:25:00,258.76,259.15,258.76,259.15,400.0,256.3399,256.7262,256.3399,256.7262,400.0
2024-04-18 10:30:00,259.42,259.53,259.34,259.38,1987.0,256.9937,257.1026,256.9144,256.9541,1987.0
2024-04-18 10:35:00,259.35,259.55,259.22,259.35,2159.0,256.9243,257.1225,256.7955,256.9243,2159.0
2024-04-18 10:40:00,259.29,259.29,259.14,259.22,2390.0,256.8649,256.8649,256.7163,256.7955,2390.0
2024-04-18 10:45:00,259.22,259.22,258.6,258.99,3705.0,256.7955,256.7955,256.1813,256.5677,3705.0
2024-04-18 10:50:00,259.22,259.23,258.68,258.72,2202.0,256.7955,256.8055,256.2606,256.3002,2202.0
2024-04-18 10:55:00,258.68,259.02,258.64,258.7,2515.0,256.2606,256.5974,256.221,256.2804,2515.0
2024-04-18 11:00:00,258.68,258.69,258.14,258.14,1782.0,256.2606,256.2705,255.7256,255.7256,1782.0
2024-04-18 11:05:00,258.18,258.25,257.95,258.06,3921.0,255.7653,255.8346,255.5374,255.6464,3921.0
2024-04-18 11:10:00,258.05,258.33,258.05,258.3,1016.0,255.6365,255.9139,255.6365,255.8842,1016.0
2024-04-18 11:15:00,258.51,259.3,258.51,259.28,7179.0,256.0922,256.8748,256.0922,256.855,7179.0
2024-04-18 11:20:00,259.31,259.5,259.05,259.12,3844.0,256.8847,257.0729,256.6271,256.6965,3844.0
2024-04-18 11:25:00,258.98,259.24,258.98,259.15,3682.0,256.5578,256.8154,256.5578,256.7262,3682.0
2024-04-18 11:30:00,259.16,259.35,259.12,259.25,700.0,256.7361,256.9243,256.6965,256.8253,700.0
2024-04-18 11:35:00,259.13,259.18,258.8,258.88,3954.0,256.7064,256.7559,256.3795,256.4587,3954.0
2024-04-18 11:40:00,258.86,258.86,258.6,258.6,889.0,256.4389,256.4389,256.1813,256.1813,889.0
2024-04-18 11:45:00,258.56,258.7,258.5,258.7,1605.0,256.1417,256.2804,256.0823,256.2804,1605.0
2024-04-18 11:50:00,258.72,258.76,258.53,258.64,1990.0,256.3002,256.3399,256.112,256.221,1990.0
2024-04-18 11:55:00,258.76,259.26,258.76,259.12,5437.0,256.3399,256.8352,256.3399,256.6965,5437.0
2024-04-18 12:00:00,259.21,259.32,259.15,259.19,2300.0,256.7856,256.8946,256.7262,256.7658,2300.0
2024-04-18 12:05:00,259.18,259.18,258.26,258.26,2792.0,256.7559,256.7559,255.8445,255.8445,2792.0
2024-04-18 12:10:00,258.2,258.45,258.13,258.13,700.0,255.7851,256.0327,255.7157,255.7157,700.0
2024-04-18 12:15:00,258.09,258.32,258.06,258.26,859.0,255.6761,255.904,255.6464,255.8445,859.0
2024-04-18 12:20:00,258.35,258.38,258.04,258.19,855.0,255.9337,255.9634,255.6266,255.7752,855.0
2024-04-18 12:25:00,258.25,258.3,258.01,258.08,764.0,255.8346,255.8842,255.5969,255.6662,764.0
2024-04-18 12:30:00,257.98,257.98,257.31,257.31,500.0,255.5671,255.5671,254.9034,254.9034,500.0
2024-04-18 12:35:00,257.39,257.84,257.39,257.61,1201.0,254.9827,255.4285,254.9827,255.2006,1201.0
2024-04-18 12:40:00,257.46,257.52,257.37,257.37,300.0,255.052,255.1114,254.9629,254.9629,300.0
2024-04-18 12:45:00,257.21,257.36,257.21,257.33,913.0,254.8043,254.9529,254.8043,254.9232,913.0
2024-04-18 12:50:00,257.29,257.29,256.77,256.91,2361.0,254.8836,254.8836,254.3685,254.5072,2361.0
2024-04-18 12:55:00,257.07,257.07,257.02,257.02,200.0,254.6657,254.6657,254.6161,254.6161,200.0
2024-04-18 13:00:00,257.07,257.08,256.82,256.91,2224.0,254.6657,254.6756,254.418,254.5072,2224.0
2024-04-18 13:05:00,256.85,257.13,256.74,256.89,1224.0,254.4477,254.7251,254.3387,254.4873,1224.0
2024-04-18 13:10:00,256.75,256.75,256.23,256.23,400.0,254.3486,254.3486,253.8335,253.8335,400.0
2024-04-18 13:15:00,256.1,256.18,255.38,255.49,1700.0,253.7047,253.784,252.9915,253.1004,1700.0
2024-04-18 13:20:00,255.63,255.63,254.72,254.75,3095.0,253.2391,253.2391,252.3376,252.3674,3095.0
2024-04-18 13:25:00,254.73,255.17,254.34,255.17,5705.0,252.3475,252.7834,251.9612,252.7834,5705.0
2024-04-18 13:30:00,255.25,255.25,254.94,255.22,1200.0,252.8627,252.8627,252.5556,252.833,1200.0
2024-04-18 13:35:00,255.09,255.21,254.71,254.71,2105.0,252.7042,252.8231,252.3277,252.3277,2105.0
2024-04-18 13:40:00,254.92,254.99,254.67,254.78,2013.0,252.5358,252.6051,252.2881,252.3971,2013.0
2024-04-18 13:45:00,254.88,254.88,254.69,254.85,932.0,252.4961,252.4961,252.3079,252.4664,932.0
2024-04-18 13:50:00,254.83,254.94,254.56,254.62,2019.0,252.4466,252.5556,252.1791,252.2386,2019.0
2024-04-18 13:55:00,254.58,254.8,254.58,254.8,500.0,252.1989,252.4169,252.1989,252.4169,500.0
2024-04-18 14:00:00,254.71,254.85,254.63,254.63,1282.0,252.3277,252.4664,252.2485,252.2485,1282.0
2024-04-18 14:05:00,254.51,254.79,254.42,254.76,1500.0,252.1296,252.407,252.0404,252.3773,1500.0
2024-04-18 14:10:00,254.71,254.91,254.44,254.91,2711.0,252.3277,252.5259,252.0603,252.5259,2711.0
2024-04-18 14:15:00,255.1,255.68,255.09,255.46,1428.0,252.7141,253.2887,252.7042,253.0707,1428.0
2024-04-18 14:20:00,255.49,255.59,255.47,255.52,901.0,253.1004,253.1995,253.0806,253.1302,901.0
2024-04-18 14:25:00,255.37,255.58,254.93,255.03,1835.0,252.9816,253.1896,252.5457,252.6447,1835.0
2024-04-18 14:30:00,255.0,255.03,254.72,254.74,1710.0,252.615,252.6447,252.3376,252.3574,1710.0
2024-04-18 14:35:00,254.75,255.11,254.75,254.96,1997.0,252.3674,252.724,252.3674,252.5754,1997.0
2024-04-18 14:40:00,255.15,255.46,255.14,255.39,1701.0,252.7636,253.0707,252.7537,253.0014,1701.0
2024-04-18 14:45:00,255.38,255.38,255.17,255.22,400.0,252.9915,252.9915,252.7834,252.833,400.0
2024-04-18 14:50:00,255.28,255.28,255.15,255.18,2138.0,252.8924,252.8924,252.7636,252.7933,2138.0
2024-04-18 14:55:00,255.12,255.17,254.9,254.9,679.0,252.7339,252.7834,252.516,252.516,679.0
2024-04-18 15:00:00,254.77,255.36,254.77,255.11,2021.0,252.3872,252.9717,252.3872,252.724,2021.0
2024-04-18 15:05:00,255.03,255.56,255.03,255.51,1850.0,252.6447,253.1698,252.6447,253.1202,1850.0
2024-04-18 15:10:00,255.56,255.74,255.09,255.1,1600.0,253.1698,253.3481,252.7042,252.7141,1600.0
2024-04-18 15:15:00,255.09,255.17,254.82,255.03,1372.0,252.7042,252.7834,252.4367,252.6447,1372.0
2024-04-18 15:20:00,255.18,255.29,254.9,255.29,2839.0,252.7933,252.9023,252.516,252.9023,2839.0
2024-04-18 15:25:00,255.26,255.26,254.93,255.02,2266.0,252.8726,252.8726,252.5457,252.6348,2266.0
2024-04-18 15:30:00,255.21,255.45,255.15,255.45,1900.0,252.8231,253.0608,252.7636,253.0608,1900.0
2024-04-18 15:35:00,255.74,255.74,255.36,255.37,2250.0,253.3481,253.3481,252.9717,252.9816,2250.0
2024-04-18 15:40:00,255.38,255.42,255.21,255.31,3037.0,252.9915,253.0311,252.8231,252.9221,3037.0
2024-04-18 15:45:00,255.38,255.72,255.35,255.66,14465.0,252.9915,253.3283,252.9617,253.2688,14465.0
2024-04-18 15:50:00,255.62,256.13,254.98,255.07,17430.0,253.2292,253.7344,252.5952,252.6844,17430.0
2024-04-18 15:55:00,255.11,255.23,254.8,255.03,23751.0,252.724,252.8429,252.4169,252.6447,23751.0
2024-04-19 09:30:00,256.28,256.28,255.39,255.45,25169.0,253.883,253.883,253.0014,253.0608,25169.0
2024-04-19 09:35:00,256.55,256.55,256.54,256.55,600.0,254.1505,254.1505,254.1406,254.1505,600.0
2024-04-19 09:40:00,256.56,256.56,256.24,256.24,200.0,254.1604,254.1604,253.8434,253.8434,200.0
2024-04-19 09:45:00,256.04,256.29,255.85,256.29,766.0,253.6453,253.893,253.4571,253.893,766.0
2024-04-19 09:50:00,256.49,256.82,256.49,256.81,400.0,254.0911,254.418,254.0911,254.4081,400.0
2024-04-19 09:55:00,257.23,257.43,256.99,257.0,2308.0,254.8242,255.0223,254.5864,254.5963,2308.0
2024-04-19 10:00:00,257.37,257.37,257.11,257.25,600.0,254.9629,254.9629,254.7053,254.844,600.0
2024-04-19 10:05:00,257.36,257.45,256.74,256.74,2356.0,254.9529,255.0421,254.3387,254.3387,2356.0
2024-04-19 10:10:00,256.17,256.17,255.81,255.82,1128.0,253.7741,253.7741,253.4174,253.4273,1128.0
2024-04-19 10:15:00,255.98,255.98,255.58,255.67,1076.0,253.5859,253.5859,253.1896,253.2788,1076.0
2024-04-19 10:20:00,255.55,255.95,255.55,255.87,604.0,253.1599,253.5561,253.1599,253.4769,604.0
2024-04-19 10:25:00,255.52,255.58,255.31,255.58,849.0,253.1302,253.1896,252.9221,253.1896,849.0
2024-04-19 10:30:00,255.67,255.69,255.51,255.52,722.0,253.2788,253.2986,253.1202,253.1302,722.0
2024-04-19 10:35:00,255.44,255.58,255.2,255.21,1006.0,253.0509,253.1896,252.8131,252.8231,1006.0
2024-04-19 10:40:00,255.09,256.01,255.05,255.81,2500.0,252.7042,253.6156,252.6645,253.4174,2500.0
2024-04-19 10:45:00,256.1,256.1,255.7,255.7,504.0,253.7047,253.7047,253.3085,253.3085,504.0
2024-04-19 10:50:00,255.74,255.85,255.73,255.81,300.0,253.3481,253.4571,253.3382,253.4174,300.0
2024-04-19 10:55:00,255.62,255.62,255.59,255.59,200.0,253.2292,253.2292,253.1995,253.1995,200.0
2024-04-19 11:00:00,255.03,255.03,254.83,254.87,688.0,252.6447,252.6447,252.4466,252.4862,688.0
2024-04-19 11:05:00,254.84,255.16,254.84,255.16,342.0,252.4565,252.7735,252.4565,252.7735,342.0
2024-04-19 11:10:00,255.15,255.4,255.15,255.36,1300.0,252.7636,253.0113,252.7636,252.9717,1300.0
2024-04-19 11:15:00,255.13,255.13,254.87,254.93,1300.0,252.7438,252.7438,252.4862,252.5457,1300.0
2024-04-19 11:20:00,254.85,254.91,254.84,254.85,404.0,252.4664,252.5259,252.4565,252.4664,404.0
2024-04-19 11:25:00,254.82,254.89,254.81,254.89,531.0,252.4367,252.506,252.4268,252.506,531.0
2024-04-19 11:30:00,255.05,255.08,254.73,254.73,1670.0,252.6645,252.6943,252.3475,252.3475,1670.0
2024-04-19 11:35:00,254.77,254.78,254.58,254.78,300.0,252.3872,252.3971,252.1989,252.3971,300.0
2024-04-19 11:40:00,254.95,255.12,254.83,254.9,1001.0,252.5655,252.7339,252.4466,252.516,1001.0
2024-04-19 11:45:00,254.97,254.97,254.93,254.93,700.0,252.5853,252.5853,252.5457,252.5457,700.0
2024-04-19 11:50:00,254.7,254.89,254.55,254.55,4021.0,252.3178,252.506,252.1692,252.1692,4021.0
2024-04-19 11:55:00,254.73,254.73,254.35,254.35,600.0,252.3475,252.3475,251.9711,251.9711,600.0
2024-04-19 12:00:00,254.4,254.7,254.17,254.17,4776.0,252.0206,252.3178,251.7928,251.7928,4776.0
2024-04-19 12:05:00,254.32,254.32,253.96,254.2,1498.0,251.9414,251.9414,251.5847,251.8225,1498.0
2024-04-19 12:10:00,254.19,254.19,253.45,253.45,12063.0,251.8126,251.8126,251.0795,251.0795,12063.0
2024-04-19 12:15:00,253.44,253.5,253.11,253.11,3100.0,251.0696,251.129,250.7427,250.7427,3100.0
2024-04-19 12:20:00,253.34,253.45,253.28,253.41,1306.0,250.9705,251.0795,250.9111,251.0399,1306.0
2024-04-19 12:25:00,253.25,253.44,253.25,253.25,1281.0,250.8814,251.0696,250.8814,250.8814,1281.0
2024-04-19 12:30:00,253.15,253.24,252.84,253.11,3089.0,250.7823,250.8715,250.4752,250.7427,3089.0
2024-04-19 12:35:00,253.05,253.05,252.77,252.77,1609.0,250.6833,250.6833,250.4059,250.4059,1609.0
2024-04-19 12:40:00,252.77,253.35,252.76,253.16,1999.0,250.4059,250.9804,250.396,250.7922,1999.0
2024-04-19 12:45:00,253.14,253.44,253.1,253.39,5080.0,250.7724,251.0696,250.7328,251.0201,5080.0
2024-04-19 12:50:00,253.47,253.81,253.47,253.47,2958.0,251.0993,251.4361,251.0993,251.0993,2958.0
2024-04-19 12:55:00,253.39,253.39,253.36,253.36,300.0,251.0201,251.0201,250.9904,250.9904,300.0
2024-04-19 13:00:00,253.58,253.92,253.48,253.87,2710.0,251.2083,251.5451,251.1092,251.4956,2710.0
2024-04-19 13:05:00,253.87,253.94,253.69,253.78,2200.0,251.4956,251.5649,251.3173,251.4064,2200.0
2024-04-19 13:10:00,253.86,253.96,253.7,253.91,2151.0,251.4857,251.5847,251.3272,251.5352,2151.0
2024-04-19 13:15:00,253.91,253.93,253.58,253.89,4333.0,251.5352,251.555,251.2083,251.5154,4333.0
2024-04-19 13:20:00,253.91,253.91,253.55,253.62,500.0,251.5352,251.5352,251.1786,251.2479,500.0
2024-04-19 13:25:00,253.61,253.9,253.08,253.08,6325.0,251.238,251.5253,250.713,250.713,6325.0
2024-04-19 13:30:00,253.27,253.45,253.11,253.11,700.0,250.9012,251.0795,250.7427,250.7427,700.0
2024-04-19 13:35:00,253.04,253.3,253.0,253.0,1400.0,250.6733,250.9309,250.6337,250.6337,1400.0
2024-04-19 13:40:00,253.13,253.71,253.06,253.41,2597.0,250.7625,251.3371,250.6932,251.0399,2597.0
2024-04-19 13:45:00,253.66,253.82,253.59,253.74,1277.0,251.2876,251.4461,251.2182,251.3668,1277.0
2024-04-19 13:50:00,253.96,254.27,253.95,254.16,1765.0,251.5847,251.8918,251.5748,251.7829,1765.0
2024-04-19 13:55:00,254.2,254.2,253.6,253.69,1150.0,251.8225,251.8225,251.2281,251.3173,1150.0
2024-04-19 14:00:00,253.47,253.74,252.82,252.83,1609.0,251.0993,251.3668,250.4554,250.4653,1609.0
2024-04-19 14:05:00,252.86,253.34,252.58,253.11,5540.0,250.495,250.9705,250.2177,250.7427,5540.0
2024-04-19 14:10:00,253.12,253.28,252.98,253.02,5905.0,250.7526,250.9111,250.6139,250.6535,5905.0
2024-04-19 14:15:00,253.02,253.02,252.82,252.95,843.0,250.6535,250.6535,250.4554,250.5842,843.0
2024-04-19 14:20:00,252.9,252.96,252.72,252.92,2307.0,250.5347,250.5941,250.3563,250.5545,2307.0
2024-04-19 14:25:00,252.92,252.96,252.45,252.46,1904.0,250.5545,250.5941,250.0889,250.0988,1904.0
2024-04-19 14:30:00,252.48,252.64,252.38,252.55,4892.0,250.1186,250.2771,250.0195,250.1879,4892.0
2024-04-19 14:35:00,252.48,252.61,252.36,252.45,3086.0,250.1186,250.2474,249.9997,250.0889,3086.0
2024-04-19 14:40:00,252.36,252.36,251.92,251.92,4242.0,249.9997,249.9997,249.5638,249.5638,4242.0
2024-04-19 14:45:00,251.79,251.81,251.65,251.66,2964.0,249.435,249.4549,249.2963,249.3063,2964.0
2024-04-19 14:50:00,251.98,252.3,251.4,251.51,5588.0,249.6233,249.9403,249.0487,249.1577,5588.0
2024-04-19 14:55:00,251.66,251.97,251.66,251.87,3290.0,249.3063,249.6134,249.3063,249.5143,3290.0
2024-04-19 15:00:00,251.89,252.03,251.81,251.87,2532.0,249.5341,249.6728,249.4549,249.5143,2532.0
2024-04-19 15:05:00,251.84,252.1,251.7,252.09,3024.0,249.4846,249.7421,249.3459,249.7322,3024.0
2024-04-19 15:10:00,252.07,252.87,252.07,252.57,3356.0,249.7124,250.5049,249.7124,250.2077,3356.0
2024-04-19 15:15:00,252.42,252.53,251.99,252.18,4833.0,250.0591,250.1681,249.6332,249.8214,4833.0
2024-04-19 15:20:00,252.18,252.2,251.95,251.95,2175.0,249.8214,249.8412,249.5935,249.5935,2175.0
2024-04-19 15:25:00,251.83,252.18,251.82,251.92,1712.0,249.4747,249.8214,249.4648,249.5638,1712.0
2024-04-19 15:30:00,251.94,252.07,251.78,252.07,2215.0,249.5836,249.7124,249.4251,249.7124,2215.0
2024-04-19 15:35:00,251.98,252.21,251.72,251.87,3600.0,249.6233,249.8511,249.3657,249.5143,3600.0
2024-04-19 15:40:00,251.88,251.99,251.65,251.96,5758.0,249.5242,249.6332,249.2963,249.6035,5758.0
2024-04-19 15:45:00,251.92,251.92,251.32,251.43,16193.0,249.5638,249.5638,248.9694,249.0784,16193.0
2024-04-19 15:50:00,251.34,251.81,251.34,251.75,32826.0,248.9892,249.4549,248.9892,249.3954,32826.0
2024-04-19 15:55:00,251.69,252.35,251.64,252.05,33794.0,249.336,249.9898,249.2864,249.6926,33794.0
2024-04-22 09:30:00,253.03,253.03,252.25,252.25,4529.0,250.6634,250.6634,249.8907,249.8907,4529.0
2024-04-22 09:35:00,252.19,252.34,251.86,252.23,1512.0,249.8313,249.9799,249.5044,249.8709,1512.0
2024-04-22 09:40:00,252.34,252.46,251.58,252.46,2877.0,249.9799,250.0988,249.227,250.0988,2877.0
2024-04-22 09:45:00,252.78,253.26,252.74,253.26,1070.0,250.4158,250.8913,250.3762,250.8913,1070.0
2024-04-22 09:50:00,253.09,253.75,253.05,253.73,3147.0,250.7229,251.3767,250.6833,251.3569,3147.0
2024-04-22 09:55:00,253.47,253.98,253.3,253.98,2384.0,251.0993,251.6046,250.9309,251.6046,2384.0
2024-04-22 10:00:00,254.18,254.59,253.92,254.0,8068.0,251.8027,252.2089,251.5451,251.6244,8068.0
2024-04-22 10:05:00,254.0,254.4,253.87,253.88,11108.0,251.6244,252.0206,251.4956,251.5055,11108.0
2024-04-22 10:10:00,254.01,254.22,253.83,253.83,1992.0,251.6343,251.8423,251.456,251.456,1992.0
2024-04-22 10:15:00,253.81,254.0,253.64,253.8,2629.0,251.4361,251.6244,251.2677,251.4262,2629.0
2024-04-22 10:20:00,253.86,253.86,253.47,253.62,2004.0,251.4857,251.4857,251.0993,251.2479,2004.0
2024-04-22 10:25:00,253.78,253.79,253.35,253.35,1923.0,251.4064,251.4163,250.9804,250.9804,1923.0
2024-04-22 10:30:00,253.15,253.4,253.11,253.37,624.0,250.7823,251.03,250.7427,251.0003,624.0
2024-04-22 10:35:00,253.14,253.21,252.91,253.02,2224.0,250.7724,250.8418,250.5446,250.6535,2224.0
2024-04-22 10:40:00,253.11,253.2,252.97,252.97,2120.0,250.7427,250.8319,250.604,250.604,2120.0
2024-04-22 10:45:00,253.19,253.49,253.06,253.11,1223.0,250.8219,251.1191,250.6932,250.7427,1223.0
2024-04-22 10:50:00,253.03,253.03,252.94,252.98,500.0,250.6634,250.6634,250.5743,250.6139,500.0
2024-04-22 10:55:00,252.94,252.94,252.59,252.65,3065.0,250.5743,250.5743,250.2276,250.287,3065.0
2024-04-22 11:00:00,252.52,253.17,252.52,253.1,1334.0,250.1582,250.8021,250.1582,250.7328,1334.0
2024-04-22 11:05:00,253.05,253.05,252.27,252.27,737.0,250.6833,250.6833,249.9106,249.9106,737.0
2024-04-22 11:10:00,252.37,252.37,252.19,252.2,600.0,250.0096,250.0096,249.8313,249.8412,600.0
2024-04-22 11:15:00,252.05,252.38,251.91,252.14,2929.0,249.6926,250.0195,249.5539,249.7818,2929.0
2024-04-22 11:20:00,252.07,252.24,251.93,252.24,2611.0,249.7124,249.8808,249.5737,249.8808,2611.0
2024-04-22 11:25:00,252.33,252.49,252.22,252.3,2987.0,249.97,250.1285,249.861,249.9403,2987.0
2024-04-22 11:30:00,252.35,252.49,252.24,252.24,1168.0,249.9898,250.1285,249.8808,249.8808,1168.0
2024-04-22 11:35:00,252.37,252.52,252.35,252.52,2210.0,250.0096,250.1582,249.9898,250.1582,2210.0
2024-04-22 11:40:00,252.43,252.44,252.13,252.44,1826.0,250.0691,250.079,249.7719,250.079,1826.0
2024-04-22 11:45:00,252.56,252.77,252.53,252.77,1300.0,250.1978,250.4059,250.1681,250.4059,1300.0
2024-04-22 11:50:00,252.87,253.03,252.86,253.03,969.0,250.5049,250.6634,250.495,250.6634,969.0
2024-04-22 11:55:00,253.02,253.1,252.95,253.07,1500.0,250.6535,250.7328,250.5842,250.7031,1500.0
2024-04-22 12:00:00,253.1,253.1,253.01,253.02,600.0,250.7328,250.7328,250.6436,250.6535,600.0
2024-04-22 12:05:00,253.26,253.46,253.26,253.46,600.0,250.8913,251.0894,250.8913,251.0894,600.0
2024-04-22 12:10:00,253.4,253.54,253.28,253.32,3752.0,251.03,251.1687,250.9111,250.9507,3752.0
2024-04-22 12:15:00,253.44,253.72,253.44,253.65,981.0,251.0696,251.347,251.0696,251.2776,981.0
2024-04-22 12:20:00,253.68,253.73,253.26,253.26,1448.0,251.3074,251.3569,250.8913,250.8913,1448.0
2024-04-22 12:25:00,253.15,253.31,253.08,253.08,3098.0,250.7823,250.9408,250.713,250.713,3098.0
2024-04-22 12:30:00,253.02,253.07,252.76,252.76,1613.0,250.6535,250.7031,250.396,250.396,1613.0
2024-04-22 12:35:00,252.97,253.48,252.97,253.37,702.0,250.604,251.1092,250.604,251.0003,702.0
2024-04-22 12:40:00,253.32,253.4,253.18,253.18,1742.0,250.9507,251.03,250.812,250.812,1742.0
2024-04-22 12:45:00,253.34,253.48,253.34,253.47,1005.0,250.9705,251.1092,250.9705,251.0993,1005.0
2024-04-22 12:50:00,253.4,253.4,253.27,253.27,806.0,251.03,251.03,250.9012,250.9012,806.0
2024-04-22 12:55:00,253.32,253.58,253.32,253.57,2089.0,250.9507,251.2083,250.9507,251.1984,2089.0
2024-04-22 13:00:00,253.77,253.84,253.62,253.65,1500.0,251.3965,251.4659,251.2479,251.2776,1500.0
2024-04-22 13:05:00,253.76,253.85,253.76,253.81,400.0,251.3866,251.4758,251.3866,251.4361,400.0
2024-04-22 13:10:00,253.85,253.89,253.58,253.75,4311.0,251.4758,251.5154,251.2083,251.3767,4311.0
2024-04-22 13:15:00,253.69,253.69,253.52,253.52,300.0,251.3173,251.3173,251.1489,251.1489,300.0
2024-04-22 13:20:00,253.73,254.03,253.62,254.03,19813.0,251.3569,251.6541,251.2479,251.6541,19813.0
2024-04-22 13:25:00,254.15,254.43,254.07,254.33,2922.0,251.773,252.0503,251.6937,251.9513,2922.0
2024-04-22 13:30:00,254.42,254.8,254.41,254.8,851.0,252.0404,252.4169,252.0305,252.4169,851.0
2024-04-22 13:35:00,254.46,254.66,254.45,254.66,600.0,252.0801,252.2782,252.0702,252.2782,600.0
2024-04-22 13:40:00,254.66,254.71,254.57,254.58,987.0,252.2782,252.3277,252.189,252.1989,987.0
2024-04-22 13:45:00,254.69,255.07,254.66,255.0,2078.0,252.3079,252.6844,252.2782,252.615,2078.0
2024-04-22 13:50:00,255.06,255.55,255.05,255.55,1653.0,252.6745,253.1599,252.6645,253.1599,1653.0
2024-04-22 13:55:00,255.34,255.5,255.2,255.5,2604.0,252.9518,253.1103,252.8131,253.1103,2604.0
2024-04-22 14:00:00,255.56,255.57,255.18,255.18,2273.0,253.1698,253.1797,252.7933,252.7933,2273.0
2024-04-22 14:05:00,255.27,255.5,255.26,255.48,1819.0,252.8825,253.1103,252.8726,253.0905,1819.0
2024-04-22 14:10:00,255.25,255.61,255.24,255.61,2268.0,252.8627,253.2193,252.8528,253.2193,2268.0
2024-04-22 14:15:00,255.6,255.73,255.58,255.73,1400.0,253.2094,253.3382,253.1896,253.3382,1400.0
2024-04-22 14:20:00,255.73,255.87,255.7,255.85,1461.0,253.3382,253.4769,253.3085,253.4571,1461.0
2024-04-22 14:25:00,255.91,255.93,255.79,255.79,1506.0,253.5165,253.5363,253.3976,253.3976,1506.0
2024-04-22 14:30:00,255.94,256.08,255.94,256.05,900.0,253.5462,253.6849,253.5462,253.6552,900.0
2024-04-22 14:35:00,256.06,256.13,255.31,255.35,3274.0,253.6651,253.7344,252.9221,252.9617,3274.0
2024-04-22 14:40:00,255.32,255.32,254.74,254.75,3341.0,252.932,252.932,252.3574,252.3674,3341.0
2024-04-22 14:45:00,254.89,255.54,254.82,255.54,11293.0,252.506,253.15,252.4367,253.15,11293.0
2024-04-22 14:50:00,255.53,255.6,255.43,255.43,2100.0,253.1401,253.2094,253.041,253.041,2100.0
2024-04-22 14:55:00,255.58,255.8,255.5,255.5,6158.0,253.1896,253.4075,253.1103,253.1103,6158.0
2024-04-22 15:00:00,255.47,255.62,255.24,255.32,2640.0,253.0806,253.2292,252.8528,252.932,2640.0
2024-04-22 15:05:00,254.96,255.06,254.95,254.95,2017.0,252.5754,252.6745,252.5655,252.5655,2017.0
2024-04-22 15:10:00,255.04,255.08,254.86,254.93,7564.0,252.6546,252.6943,252.4763,252.5457,7564.0
2024-04-22 15:15:00,254.89,254.98,254.72,254.72,13220.0,252.506,252.5952,252.3376,252.3376,13220.0
2024-04-22 15:20:00,254.72,255.24,254.63,255.05,3729.0,252.3376,252.8528,252.2485,252.6645,3729.0
2024-04-22 15:25:00,255.19,255.48,255.16,255.37,1094.0,252.8032,253.0905,252.7735,252.9816,1094.0
2024-04-22 15:30:00,255.27,255.28,254.88,254.98,2400.0,252.8825,252.8924,252.4961,252.5952,2400.0
2024-04-22 15:35:00,254.73,254.95,254.73,254.88,1832.0,252.3475,252.5655,252.3475,252.4961,1832.0
2024-04-22 15:40:00,254.68,255.03,254.68,254.96,4373.0,252.298,252.6447,252.298,252.5754,4373.0
2024-04-22 15:45:00,254.88,254.95,254.74,254.88,4605.0,252.4961,252.5655,252.3574,252.4961,4605.0
2024-04-22 15:50:00,254.87,254.88,254.24,254.24,7824.0,252.4862,252.4961,251.8621,251.8621,7824.0
2024-04-22 15:55:00,254.28,254.72,254.12,254.48,35296.0,251.9018,252.3376,251.7432,252.0999,35296.0
2024-04-23 09:30:00,254.15,255.06,254.15,255.06,3821.0,251.773,252.6745,251.773,252.6745,3821.0
2024-04-23 09:35:00,255.01,255.26,255.0,255.26,329.0,252.6249,252.8726,252.615,252.8726,329.0
2024-04-23 09:40:00,255.26,255.26,255.26,255.26,0.0,252.8726,252.8726,252.8726,252.8726,0.0
2024-04-23 09:45:00,255.49,255.49,254.86,254.97,1507.0,253.1004,253.1004,252.4763,252.5853,1507.0
2024-04-23 09:50:00,254.96,255.11,254.96,255.11,527.0,252.5754,252.724,252.5754,252.724,527.0
2024-04-23 09:55:00,255.42,255.57,255.29,255.49,756.0,253.0311,253.1797,252.9023,253.1004,756.0
2024-04-23 10:00:00,255.34,255.89,255.34,255.87,800.0,252.9518,253.4967,252.9518,253.4769,800.0
2024-04-23 10:05:00,255.99,256.7,255.78,256.69,6804.0,253.5958,254.2991,253.3877,254.2892,6804.0
2024-04-23 10:10:00,256.62,257.45,256.55,257.04,6339.0,254.2199,255.0421,254.1505,254.6359,6339.0
2024-04-23 10:15:00,257.03,257.1,256.84,257.1,4625.0,254.626,254.6954,254.4378,254.6954,4625.0
2024-04-23 10:20:00,257.27,257.64,257.27,257.63,1600.0,254.8638,255.2303,254.8638,255.2204,1600.0
2024-04-23 10:25:00,257.5,258.27,257.49,257.98,2832.0,255.0916,255.8544,255.0817,255.5671,2832.0
2024-04-23 10:30:00,258.23,259.11,258.13,258.85,10482.0,255.8148,256.6866,255.7157,256.429,10482.0
2024-04-23 10:35:00,258.81,258.86,258.05,258.05,4424.0,256.3894,256.4389,255.6365,255.6365,4424.0
2024-04-23 10:40:00,258.37,258.84,258.37,258.77,1326.0,255.9535,256.4191,255.9535,256.3498,1326.0
2024-04-23 10:45:00,258.8,258.8,258.26,258.46,3790.0,256.3795,256.3795,255.8445,256.0427,3790.0
2024-04-23 10:50:00,258.61,259.07,258.47,259.07,2358.0,256.1913,256.647,256.0526,256.647,2358.0
2024-04-23 10:55:00,259.09,259.53,259.08,259.27,3193.0,256.6668,257.1026,256.6569,256.8451,3193.0
2024-04-23 11:00:00,259.17,259.17,258.48,258.48,5240.0,256.746,256.746,256.0625,256.0625,5240.0
2024-04-23 11:05:00,258.41,258.41,258.34,258.34,400.0,255.9931,255.9931,255.9238,255.9238,400.0
2024-04-23 11:10:00,258.31,258.75,258.31,258.75,1730.0,255.8941,256.3299,255.8941,256.3299,1730.0
2024-04-23 11:15:00,258.81,258.96,258.66,258.87,2401.0,256.3894,256.538,256.2408,256.4488,2401.0
2024-04-23 11:20:00,258.81,258.98,258.64,258.91,3521.0,256.3894,256.5578,256.221,256.4884,3521.0
2024-04-23 11:25:00,258.69,258.83,258.65,258.65,1602.0,256.2705,256.4092,256.2309,256.2309,1602.0
2024-04-23 11:30:00,258.54,258.68,258.0,258.14,4091.0,256.1219,256.2606,255.587,255.7256,4091.0
2024-04-23 11:35:00,258.04,258.66,258.03,258.65,2336.0,255.6266,256.2408,255.6167,256.2309,2336.0
2024-04-23 11:40:00,258.42,258.52,258.36,258.52,814.0,256.003,256.1021,255.9436,256.1021,814.0
2024-04-23 11:45:00,258.45,258.49,258.41,258.41,600.0,256.0327,256.0724,255.9931,255.9931,600.0
2024-04-23 11:50:00,258.49,258.49,257.9,258.23,1801.0,256.0724,256.0724,255.4879,255.8148,1801.0
2024-04-23 11:55:00,258.29,258.29,258.1,258.17,1581.0,255.8742,255.8742,255.686,255.7554,1581.0
2024-04-23 12:00:00,258.02,258.24,258.01,258.19,1183.0,255.6068,255.8247,255.5969,255.7752,1183.0
2024-04-23 12:05:00,258.16,258.21,258.1,258.15,908.0,255.7455,255.795,255.686,255.7356,908.0
2024-04-23 12:10:00,258.06,258.2,257.97,258.2,1100.0,255.6464,255.7851,255.5572,255.7851,1100.0
2024-04-23 12:15:00,258.21,258.35,258.07,258.17,1345.0,255.795,255.9337,255.6563,255.7554,1345.0
2024-04-23 12:20:00,258.18,258.38,258.17,258.36,1117.0,255.7653,255.9634,255.7554,255.9436,1117.0
2024-04-23 12:25:00,258.59,258.67,258.55,258.6,800.0,256.1714,256.2507,256.1318,256.1813,800.0
2024-04-23 12:30:00,258.66,259.16,258.62,259.16,8697.0,256.2408,256.7361,256.2012,256.7361,8697.0
2024-04-23 12:35:00,259.0,259.13,258.82,259.09,2418.0,256.5776,256.7064,256.3993,256.6668,2418.0
2024-04-23 12:40:00,259.33,259.5,259.18,259.24,5224.0,256.9045,257.0729,256.7559,256.8154,5224.0
2024-04-23 12:45:00,259.22,259.43,259.2,259.43,1810.0,256.7955,257.0036,256.7757,257.0036,1810.0
2024-04-23 12:50:00,259.51,259.82,259.41,259.68,1976.0,257.0828,257.3899,256.9838,257.2512,1976.0
2024-04-23 12:55:00,259.61,259.77,259.27,259.73,10218.0,257.1819,257.3404,256.8451,257.3008,10218.0
2024-04-23 13:00:00,259.64,259.64,259.46,259.47,511.0,257.2116,257.2116,257.0333,257.0432,511.0
2024-04-23 13:05:00,259.7,259.79,259.52,259.54,6355.0,257.2711,257.3602,257.0927,257.1126,6355.0
2024-04-23 13:10:00,259.54,259.57,259.38,259.5,900.0,257.1126,257.1423,256.9541,257.0729,900.0
2024-04-23 13:15:00,259.38,259.41,259.19,259.29,1608.0,256.9541,256.9838,256.7658,256.8649,1608.0
2024-04-23 13:20:00,259.37,259.51,259.3,259.31,1200.0,256.9441,257.0828,256.8748,256.8847,1200.0
2024-04-23 13:25:00,259.21,259.65,259.19,259.65,1142.0,256.7856,257.2215,256.7658,257.2215,1142.0
2024-04-23 13:30:00,259.55,259.65,259.52,259.65,501.0,257.1225,257.2215,257.0927,257.2215,501.0
2024-04-23 13:35:00,259.54,259.58,259.41,259.48,800.0,257.1126,257.1522,256.9838,257.0531,800.0
2024-04-23 13:40:00,259.6,259.72,259.53,259.65,1102.0,257.172,257.2909,257.1026,257.2215,1102.0
2024-04-23 13:45:00,259.64,259.8,259.6,259.79,720.0,257.2116,257.3701,257.172,257.3602,720.0
2024-04-23 13:50:00,259.79,259.79,259.64,259.67,1502.0,257.3602,257.3602,257.2116,257.2413,1502.0
2024-04-23 13:55:00,259.77,259.83,259.71,259.76,1901.0,257.3404,257.3998,257.281,257.3305,1901.0
2024-04-23 14:00:00,259.75,259.82,259.56,259.57,2888.0,257.3206,257.3899,257.1324,257.1423,2888.0
2024-04-23 14:05:00,259.56,259.76,259.51,259.75,2635.0,257.1324,257.3305,257.0828,257.3206,2635.0
2024-04-23 14:10:00,259.6,259.79,259.37,259.78,3165.0,257.172,257.3602,256.9441,257.3503,3165.0
2024-04-23 14:15:00,259.81,259.95,259.77,259.95,1552.0,257.38,257.5187,257.3404,257.5187,1552.0
2024-04-23 14:20:00,259.94,260.01,259.81,259.83,1461.0,257.5088,257.5782,257.38,257.3998,1461.0
2024-04-23 14:25:00,259.75,259.83,259.6,259.61,2002.0,257.3206,257.3998,257.172,257.1819,2002.0
2024-04-23 14:30:00,259.55,259.82,259.36,259.67,12512.0,257.1225,257.3899,256.9342,257.2413,12512.0
2024-04-23 14:35:00,259.67,259.67,259.67,259.67,0.0,257.2413,257.2413,257.2413,257.2413,0.0
2024-04-23 14:40:00,259.76,259.81,259.75,259.75,1000.0,257.3305,257.38,257.3206,257.3206,1000.0
2024-04-23 14:45:00,259.69,259.7,259.24,259.24,3185.0,257.2612,257.2711,256.8154,256.8154,3185.0
2024-04-23 14:50:00,259.33,259.37,258.63,258.63,2923.0,256.9045,256.9441,256.2111,256.2111,2923.0
2024-04-23 14:55:00,258.83,259.04,258.69,259.04,2285.0,256.4092,256.6172,256.2705,256.6172,2285.0
2024-04-23 15:00:00,259.07,259.08,258.72,259.0,4518.0,256.647,256.6569,256.3002,256.5776,4518.0
2024-04-23 15:05:00,259.01,259.09,258.59,258.79,12107.0,256.5875,256.6668,256.1714,256.3696,12107.0
2024-04-23 15:10:00,258.65,259.03,258.55,258.96,6942.0,256.2309,256.6073,256.1318,256.538,6942.0
2024-04-23 15:15:00,258.94,258.94,258.46,258.53,3644.0,256.5182,256.5182,256.0427,256.112,3644.0
2024-04-23 15:20:00,258.16,258.43,258.11,258.27,6182.0,255.7455,256.0129,255.6959,255.8544,6182.0
2024-04-23 15:25:00,258.15,258.53,258.1,258.31,8249.0,255.7356,256.112,255.686,255.8941,8249.0
2024-04-23 15:30:00,258.34,258.34,257.92,258.04,4700.0,255.9238,255.9238,255.5077,255.6266,4700.0
2024-04-23 15:35:00,258.07,258.6,258.07,258.32,6108.0,255.6563,256.1813,255.6563,255.904,6108.0
2024-04-23 15:40:00,258.3,258.77,258.3,258.68,7134.0,255.8842,256.3498,255.8842,256.2606,7134.0
2024-04-23 15:45:00,258.68,259.17,258.51,259.09,9620.0,256.2606,256.746,256.0922,256.6668,9620.0
2024-04-23 15:50:00,259.0,259.13,258.67,259.05,12857.0,256.5776,256.7064,256.2507,256.6271,12857.0
2024-04-23 15:55:00,259.13,259.37,258.76,259.35,55928.0,256.7064,256.9441,256.3399,256.9243,55928.0
2024-04-24 09:30:00,258.21,258.69,257.73,257.73,6741.0,255.795,256.2705,255.3195,255.3195,6741.0
2024-04-24 09:35:00,257.63,259.28,257.63,259.28,8656.0,255.2204,256.855,255.2204,256.855,8656.0
2024-04-24 09:40:00,259.49,259.49,259.03,259.03,1126.0,257.063,257.063,256.6073,256.6073,1126.0
2024-04-24 09:45:00,258.98,259.48,258.98,259.29,2415.0,256.5578,257.0531,256.5578,256.8649,2415.0
2024-04-24 09:50:00,259.5,259.96,259.47,259.48,1051.0,257.0729,257.5286,257.0432,257.0531,1051.0
2024-04-24 09:55:00,259.25,259.25,258.52,258.74,2076.0,256.8253,256.8253,256.1021,256.32,2076.0
2024-04-24 10:00:00,258.53,258.53,257.99,258.18,2183.0,256.112,256.112,255.5771,255.7653,2183.0
2024-04-24 10:05:00,258.49,259.1,258.34,258.83,3182.0,256.0724,256.6767,255.9238,256.4092,3182.0
2024-04-24 10:10:00,259.02,259.02,257.8,257.88,1593.0,256.5974,256.5974,255.3888,255.4681,1593.0
2024-04-24 10:15:00,258.14,258.14,257.81,257.81,612.0,255.7256,255.7256,255.3987,255.3987,612.0
2024-04-24 10:20:00,257.83,257.84,257.83,257.84,541.0,255.4185,255.4285,255.4185,255.4285,541.0
2024-04-24 10:25:00,257.92,257.92,257.51,257.51,1600.0,255.5077,255.5077,255.1015,255.1015,1600.0
2024-04-24 10:30:00,257.5,257.71,257.37,257.41,1427.0,255.0916,255.2997,254.9629,255.0025,1427.0
2024-04-24 10:35:00,257.07,257.14,256.23,256.23,4956.0,254.6657,254.735,253.8335,253.8335,4956.0
2024-04-24 10:40:00,256.15,256.33,255.83,255.9,6131.0,253.7543,253.9326,253.4373,253.5066,6131.0
2024-04-24 10:45:00,255.8,255.8,255.11,255.11,12867.0,253.4075,253.4075,252.724,252.724,12867.0
2024-04-24 10:50:00,255.16,255.8,255.14,255.8,1800.0,252.7735,253.4075,252.7537,253.4075,1800.0
2024-04-24 10:55:00,255.84,256.01,255.83,256.01,200.0,253.4472,253.6156,253.4373,253.6156,200.0
2024-04-24 11:00:00,255.93,255.99,255.71,255.71,1312.0,253.5363,253.5958,253.3184,253.3184,1312.0
2024-04-24 11:05:00,255.64,256.07,255.63,255.86,1570.0,253.249,253.675,253.2391,253.467,1570.0
2024-04-24 11:10:00,255.96,256.38,255.8,256.38,4308.0,253.566,253.9821,253.4075,253.9821,4308.0
2024-04-24 11:15:00,256.12,256.12,255.86,255.87,200.0,253.7245,253.7245,253.467,253.4769,200.0
2024-04-24 11:20:00,255.98,256.06,255.7,256.06,2243.0,253.5859,253.6651,253.3085,253.6651,2243.0
2024-04-24 11:25:00,256.01,256.06,256.01,256.06,600.0,253.6156,253.6651,253.6156,253.6651,600.0
2024-04-24 11:30:00,256.01,256.39,256.01,256.3,1200.0,253.6156,253.992,253.6156,253.9029,1200.0
2024-04-24 11:35:00,256.43,256.44,256.12,256.23,902.0,254.0316,254.0415,253.7245,253.8335,902.0
2024-04-24 11:40:00,255.97,255.97,255.68,255.69,800.0,253.5759,253.5759,253.2887,253.2986,800.0
2024-04-24 11:45:00,255.44,255.76,255.44,255.65,2137.0,253.0509,253.3679,253.0509,253.2589,2137.0
2024-04-24 11:50:00,255.58,255.63,255.32,255.34,1300.0,253.1896,253.2391,252.932,252.9518,1300.0
2024-04-24 11:55:00,255.28,255.5,255.2,255.5,1700.0,252.8924,253.1103,252.8131,253.1103,1700.0
2024-04-24 12:00:00,255.56,255.68,255.14,255.2,700.0,253.1698,253.2887,252.7537,252.8131,700.0
2024-04-24 12:05:00,255.09,255.13,254.82,254.83,417.0,252.7042,252.7438,252.4367,252.4466,417.0
2024-04-24 12:10:00,254.74,254.98,254.63,254.92,1515.0,252.3574,252.5952,252.2485,252.5358,1515.0
2024-04-24 12:15:00,254.94,254.94,254.94,254.94,400.0,252.5556,252.5556,252.5556,252.5556,400.0
2024-04-24 12:20:00,254.94,255.2,254.83,255.2,2002.0,252.5556,252.8131,252.4466,252.8131,2002.0
2024-04-24 12:25:00,254.97,255.26,254.86,255.26,1665.0,252.5853,252.8726,252.4763,252.8726,1665.0
2024-04-24 12:30:00,255.1,255.1,254.57,254.68,1073.0,252.7141,252.7141,252.189,252.298,1073.0
2024-04-24 12:35:00,254.43,254.43,254.32,254.33,700.0,252.0503,252.0503,251.9414,251.9513,700.0
2024-04-24 12:40:00,254.35,254.35,253.92,254.03,4509.0,251.9711,251.9711,251.5451,251.6541,4509.0
2024-04-24 12:45:00,253.87,254.08,253.76,254.08,2163.0,251.4956,251.7036,251.3866,251.7036,2163.0
2024-04-24 12:50:00,254.08,254.37,254.06,254.21,2472.0,251.7036,251.9909,251.6838,251.8324,2472.0
2024-04-24 12:55:00,254.25,254.91,254.24,254.91,1519.0,251.872,252.5259,251.8621,252.5259,1519.0
2024-04-24 13:00:00,254.76,254.85,254.7,254.7,446.0,252.3773,252.4664,252.3178,252.3178,446.0
2024-04-24 13:05:00,254.6,254.95,254.6,254.87,1209.0,252.2188,252.5655,252.2188,252.4862,1209.0
2024-04-24 13:10:00,254.76,255.12,254.76,255.04,1336.0,252.3773,252.7339,252.3773,252.6546,1336.0
2024-04-24 13:15:00,255.0,255.19,254.94,255.16,800.0,252.615,252.8032,252.5556,252.7735,800.0
2024-04-24 13:20:00,255.2,255.59,255.08,255.59,1376.0,252.8131,253.1995,252.6943,253.1995,1376.0
2024-04-24 13:25:00,255.9,255.9,255.61,255.76,1096.0,253.5066,253.5066,253.2193,253.3679,1096.0
2024-04-24 13:30:00,255.82,256.23,255.82,256.23,500.0,253.4273,253.8335,253.4273,253.8335,500.0
2024-04-24 13:35:00,256.09,256.45,256.09,256.28,1500.0,253.6948,254.0515,253.6948,253.883,1500.0
2024-04-24 13:40:00,256.29,256.65,256.29,256.65,503.0,253.893,254.2496,253.893,254.2496,503.0
2024-04-24 13:45:00,256.53,256.84,256.52,256.84,700.0,254.1307,254.4378,254.1208,254.4378,700.0
2024-04-24 13:50:00,256.54,256.82,256.47,256.82,1100.0,254.1406,254.418,254.0713,254.418,1100.0
2024-04-24 13:55:00,256.81,256.88,256.62,256.77,553.0,254.4081,254.4774,254.2199,254.3685,553.0
2024-04-24 14:00:00,256.43,256.5,256.33,256.42,977.0,254.0316,254.101,253.9326,254.0217,977.0
2024-04-24 14:05:00,256.28,256.29,255.79,256.18,3050.0,253.883,253.893,253.3976,253.784,3050.0
2024-04-24 14:10:00,256.07,256.1,255.94,255.94,651.0,253.675,253.7047,253.5462,253.5462,651.0
2024-04-24 14:15:00,255.9,256.03,255.81,255.81,1011.0,253.5066,253.6354,253.4174,253.4174,1011.0
2024-04-24 14:20:00,255.72,256.01,255.72,256.01,407.0,253.3283,253.6156,253.3283,253.6156,407.0
2024-04-24 14:25:00,256.03,256.08,255.53,255.53,700.0,253.6354,253.6849,253.1401,253.1401,700.0
2024-04-24 14:30:00,255.51,255.57,255.33,255.42,2731.0,253.1202,253.1797,252.9419,253.0311,2731.0
2024-04-24 14:35:00,255.44,256.05,255.44,255.99,2328.0,253.0509,253.6552,253.0509,253.5958,2328.0
2024-04-24 14:40:00,256.21,256.38,256.21,256.24,800.0,253.8137,253.9821,253.8137,253.8434,800.0
2024-04-24 14:45:00,256.2,256.57,256.2,256.57,2600.0,253.8038,254.1703,253.8038,254.1703,2600.0
2024-04-24 14:50:00,256.52,256.52,256.13,256.47,4272.0,254.1208,254.1208,253.7344,254.0713,4272.0
2024-04-24 14:55:00,256.5,256.59,256.17,256.19,4152.0,254.101,254.1901,253.7741,253.7939,4152.0
2024-04-24 15:00:00,256.13,256.25,256.13,256.25,711.0,253.7344,253.8533,253.7344,253.8533,711.0
2024-04-24 15:05:00,256.08,256.26,256.06,256.26,500.0,253.6849,253.8632,253.6651,253.8632,500.0
2024-04-24 15:10:00,256.3,256.61,256.27,256.61,2200.0,253.9029,254.21,253.8731,254.21,2200.0
2024-04-24 15:15:00,256.61,256.62,256.34,256.52,6112.0,254.21,254.2199,253.9425,254.1208,6112.0
2024-04-24 15:20:00,256.36,256.65,256.13,256.65,2209.0,253.9623,254.2496,253.7344,254.2496,2209.0
2024-04-24 15:25:00,256.87,256.92,256.59,256.59,1336.0,254.4675,254.5171,254.1901,254.1901,1336.0
2024-04-24 15:30:00,256.69,256.7,256.53,256.7,1234.0,254.2892,254.2991,254.1307,254.2991,1234.0
2024-04-24 15:35:00,256.6,256.6,256.21,256.21,1238.0,254.2001,254.2001,253.8137,253.8137,1238.0
2024-04-24 15:40:00,256.21,256.44,256.08,256.44,4821.0,253.8137,254.0415,253.6849,254.0415,4821.0
2024-04-24 15:45:00,256.36,256.58,256.3,256.47,5702.0,253.9623,254.1802,253.9029,254.0713,5702.0
2024-04-24 15:50:00,256.4,256.61,256.17,256.57,17313.0,254.0019,254.21,253.7741,254.1703,17313.0
2024-04-24 15:55:00,256.59,256.87,256.27,256.37,44528.0,254.1901,254.4675,253.8731,253.9722,44528.0
2024-04-25 09:30:00,253.99,253.99,253.15,253.5,5335.0,251.6145,251.6145,250.7823,251.129,5335.0
2024-04-25 09:35:00,251.54,252.18,251.39,251.52,900.0,249.1874,249.8214,249.0388,249.1676,900.0
2024-04-25 09:40:00,251.96,251.96,250.77,251.0,9262.0,249.6035,249.6035,248.4246,248.6524,9262.0
2024-04-25 09:45:00,251.2,251.86,250.87,251.41,26444.0,248.8506,249.5044,248.5236,249.0586,26444.0
2024-04-25 09:50:00,251.62,252.26,251.2,251.21,6928.0,249.2666,249.9006,248.8506,248.8605,6928.0
2024-04-25 09:55:00,251.23,252.52,251.23,252.34,2095.0,248.8803,250.1582,248.8803,249.9799,2095.0
2024-04-25 10:00:00,252.17,252.58,251.75,251.84,6060.0,249.8115,250.2177,249.3954,249.4846,6060.0
2024-04-25 10:05:00,251.84,252.52,251.84,252.51,10755.0,249.4846,250.1582,249.4846,250.1483,10755.0
2024-04-25 10:10:00,252.53,253.84,252.52,253.71,4728.0,250.1681,251.4659,250.1582,251.3371,4728.0
2024-04-25 10:15:00,253.36,253.58,253.23,253.58,3242.0,250.9904,251.2083,250.8616,251.2083,3242.0
2024-04-25 10:20:00,253.38,253.71,253.12,253.5,4811.0,251.0102,251.3371,250.7526,251.129,4811.0
2024-04-25 10:25:00,253.28,253.43,253.06,253.26,4033.0,250.9111,251.0597,250.6932,250.8913,4033.0
2024-04-25 10:30:00,253.19,253.43,253.05,253.2,3081.0,250.8219,251.0597,250.6833,250.8319,3081.0
2024-04-25 10:35:00,253.16,253.16,252.53,252.96,9379.0,250.7922,250.7922,250.1681,250.5941,9379.0
2024-04-25 10:40:00,252.91,253.11,252.33,253.11,7096.0,250.5446,250.7427,249.97,250.7427,7096.0
2024-04-25 10:45:00,253.28,253.3,252.98,253.17,2956.0,250.9111,250.9309,250.6139,250.8021,2956.0
2024-04-25 10:50:00,253.25,253.36,252.99,253.25,4070.0,250.8814,250.9904,250.6238,250.8814,4070.0
2024-04-25 10:55:00,253.26,253.53,253.08,253.53,2842.0,250.8913,251.1588,250.713,251.1588,2842.0
2024-04-25 11:00:00,253.65,254.13,253.65,254.13,7794.0,251.2776,251.7532,251.2776,251.7532,7794.0
2024-04-25 11:05:00,254.16,254.34,254.15,254.29,1778.0,251.7829,251.9612,251.773,251.9117,1778.0
2024-04-25 11:10:00,254.26,254.39,254.14,254.37,2396.0,251.8819,252.0107,251.7631,251.9909,2396.0
2024-04-25 11:15:00,254.25,254.73,254.21,254.73,1838.0,251.872,252.3475,251.8324,252.3475,1838.0
2024-04-25 11:20:00,254.71,254.79,254.5,254.79,1719.0,252.3277,252.407,252.1197,252.407,1719.0
2024-04-25 11:25:00,254.72,254.79,254.63,254.66,2100.0,252.3376,252.407,252.2485,252.2782,2100.0
2024-04-25 11:30:00,254.77,254.96,254.54,254.96,2539.0,252.3872,252.5754,252.1593,252.5754,2539.0
2024-04-25 11:35:00,255.1,255.14,255.07,255.14,933.0,252.7141,252.7537,252.6844,252.7537,933.0
2024-04-25 11:40:00,255.21,255.31,255.16,255.31,1212.0,252.8231,252.9221,252.7735,252.9221,1212.0
2024-04-25 11:45:00,255.21,255.29,254.87,254.89,3976.0,252.8231,252.9023,252.4862,252.506,3976.0
2024-04-25 11:50:00,254.86,255.52,254.86,255.49,5054.0,252.4763,253.1302,252.4763,253.1004,5054.0
2024-04-25 11:55:00,255.38,255.54,255.3,255.47,900.0,252.9915,253.15,252.9122,253.0806,900.0
2024-04-25 12:00:00,255.5,255.71,255.42,255.71,1001.0,253.1103,253.3184,253.0311,253.3184,1001.0
2024-04-25 12:05:00,255.84,256.1,255.83,256.1,896.0,253.4472,253.7047,253.4373,253.7047,896.0
2024-04-25 12:10:00,255.81,255.87,255.71,255.87,1124.0,253.4174,253.4769,253.3184,253.4769,1124.0
2024-04-25 12:15:00,255.93,256.4,255.93,256.33,1300.0,253.5363,254.0019,253.5363,253.9326,1300.0
2024-04-25 12:20:00,256.47,256.68,256.47,256.57,700.0,254.0713,254.2793,254.0713,254.1703,700.0
2024-04-25 12:25:00,256.66,256.85,256.65,256.85,625.0,254.2595,254.4477,254.2496,254.4477,625.0
2024-04-25 12:30:00,256.81,256.81,256.54,256.57,1165.0,254.4081,254.4081,254.1406,254.1703,1165.0
2024-04-25 12:35:00,256.67,256.79,256.45,256.74,3227.0,254.2694,254.3883,254.0515,254.3387,3227.0
2024-04-25 12:40:00,256.64,256.95,256.56,256.95,2500.0,254.2397,254.5468,254.1604,254.5468,2500.0
2024-04-25 12:45:00,256.93,256.94,256.69,256.73,1025.0,254.527,254.5369,254.2892,254.3288,1025.0
2024-04-25 12:50:00,256.75,256.95,256.68,256.95,1382.0,254.3486,254.5468,254.2793,254.5468,1382.0
2024-04-25 12:55:00,256.91,257.36,256.72,256.83,3038.0,254.5072,254.9529,254.3189,254.4279,3038.0
2024-04-25 13:00:00,257.0,257.46,257.0,257.46,1886.0,254.5963,255.052,254.5963,255.052,1886.0
2024-04-25 13:05:00,257.28,257.28,257.07,257.2,665.0,254.8737,254.8737,254.6657,254.7944,665.0
2024-04-25 13:10:00,256.96,257.1,256.86,257.1,1501.0,254.5567,254.6954,254.4576,254.6954,1501.0
2024-04-25 13:15:00,257.09,257.29,257.09,257.28,1408.0,254.6855,254.8836,254.6855,254.8737,1408.0
2024-04-25 13:20:00,257.25,257.26,257.09,257.1,1000.0,254.844,254.8539,254.6855,254.6954,1000.0
2024-04-25 13:25:00,257.21,257.32,257.21,257.32,900.0,254.8043,254.9133,254.8043,254.9133,900.0
2024-04-25 13:30:00,257.29,257.6,257.29,257.49,2997.0,254.8836,255.1907,254.8836,255.0817,2997.0
2024-04-25 13:35:00,257.55,258.11,257.5,258.11,3007.0,255.1412,255.6959,255.0916,255.6959,3007.0
2024-04-25 13:40:00,258.11,258.18,257.88,258.03,1895.0,255.6959,255.7653,255.4681,255.6167,1895.0
2024-04-25 13:45:00,258.04,258.46,258.04,258.45,877.0,255.6266,256.0427,255.6266,256.0327,877.0
2024-04-25 13:50:00,258.33,258.67,258.33,258.44,540.0,255.9139,256.2507,255.9139,256.0228,540.0
2024-04-25 13:55:00,258.49,258.49,258.15,258.26,554.0,256.0724,256.0724,255.7356,255.8445,554.0
2024-04-25 14:00:00,258.4,258.44,258.13,258.32,1680.0,255.9832,256.0228,255.7157,255.904,1680.0
2024-04-25 14:05:00,258.41,258.64,258.31,258.62,1910.0,255.9931,256.221,255.8941,256.2012,1910.0
2024-04-25 14:10:00,258.59,258.59,258.5,258.53,850.0,256.1714,256.1714,256.0823,256.112,850.0
2024-04-25 14:15:00,258.64,258.64,258.63,258.63,200.0,256.221,256.221,256.2111,256.2111,200.0
2024-04-25 14:20:00,258.66,258.83,258.64,258.72,3905.0,256.2408,256.4092,256.221,256.3002,3905.0
2024-04-25 14:25:00,258.63,258.74,258.11,258.12,2908.0,256.2111,256.32,255.6959,255.7058,2908.0
2024-04-25 14:30:00,257.97,258.59,257.97,258.57,1400.0,255.5572,256.1714,255.5572,256.1516,1400.0
2024-04-25 14:35:00,258.4,258.7,258.21,258.63,2633.0,255.9832,256.2804,255.795,256.2111,2633.0
2024-04-25 14:40:00,258.52,258.53,258.07,258.28,1439.0,256.1021,256.112,255.6563,255.8643,1439.0
2024-04-25 14:45:00,258.18,258.2,258.08,258.16,700.0,255.7653,255.7851,255.6662,255.7455,700.0
2024-04-25 14:50:00,258.16,258.21,257.76,257.91,1900.0,255.7455,255.795,255.3492,255.4978,1900.0
2024-04-25 14:55:00,257.95,258.3,257.75,258.18,2240.0,255.5374,255.8842,255.3393,255.7653,2240.0
2024-04-25 15:00:00,258.32,258.77,258.32,258.76,1101.0,255.904,256.3498,255.904,256.3399,1101.0
2024-04-25 15:05:00,258.78,258.89,258.65,258.73,1003.0,256.3597,256.4686,256.2309,256.3101,1003.0
2024-04-25 15:10:00,258.74,258.78,258.52,258.58,1296.0,256.32,256.3597,256.1021,256.1615,1296.0
2024-04-25 15:15:00,258.62,258.77,258.4,258.76,2441.0,256.2012,256.3498,255.9832,256.3399,2441.0
2024-04-25 15:20:00,258.89,258.98,258.76,258.76,3756.0,256.4686,256.5578,256.3399,256.3399,3756.0
2024-04-25 15:25:00,258.64,258.83,258.64,258.79,900.0,256.221,256.4092,256.221,256.3696,900.0
2024-04-25 15:30:00,258.88,258.89,258.44,258.51,2895.0,256.4587,256.4686,256.0228,256.0922,2895.0
2024-04-25 15:35:00,258.5,258.63,258.27,258.63,4353.0,256.0823,256.2111,255.8544,256.2111,4353.0
2024-04-25 15:40:00,258.63,258.71,258.39,258.5,6590.0,256.2111,256.2903,255.9733,256.0823,6590.0
2024-04-25 15:45:00,258.41,258.49,258.05,258.44,16463.0,255.9931,256.0724,255.6365,256.0228,16463.0
2024-04-25 15:50:00,258.25,258.99,258.11,258.83,32692.0,255.8346,256.5677,255.6959,256.4092,32692.0
2024-04-25 15:55:00,258.9,258.95,258.31,258.53,39450.0,256.4785,256.5281,255.8941,256.112,39450.0
2024-04-26 09:30:00,258.99,259.73,258.99,259.73,4022.0,256.5677,257.3008,256.5677,257.3008,4022.0
2024-04-26 09:35:00,259.08,260.26,259.08,259.66,491.0,256.6569,257.8258,256.6569,257.2314,491.0
2024-04-26 09:40:00,259.54,260.02,259.0,259.0,1451.0,257.1126,257.5881,256.5776,256.5776,1451.0
2024-04-26 09:45:00,259.13,259.67,259.13,259.62,4708.0,256.7064,257.2413,256.7064,257.1918,4708.0
2024-04-26 09:50:00,259.56,259.73,259.56,259.73,200.0,257.1324,257.3008,257.1324,257.3008,200.0
2024-04-26 09:55:00,259.76,260.07,259.65,259.93,1500.0,257.3305,257.6376,257.2215,257.4989,1500.0
2024-04-26 10:00:00,259.98,260.27,259.77,260.2,5022.0,257.5484,257.8357,257.3404,257.7664,5022.0
2024-04-26 10:05:00,260.36,260.36,259.69,260.36,6109.0,257.9249,257.9249,257.2612,257.9249,6109.0
2024-04-26 10:10:00,260.38,260.5,260.12,260.12,4397.0,257.9447,258.0636,257.6871,257.6871,4397.0
2024-04-26 10:15:00,260.29,260.39,260.07,260.36,6234.0,257.8555,257.9546,257.6376,257.9249,6234.0
2024-04-26 10:20:00,260.36,260.57,260.07,260.57,12533.0,257.9249,258.1329,257.6376,258.1329,12533.0
2024-04-26 10:25:00,260.67,260.74,260.41,260.45,2975.0,258.232,258.3013,257.9744,258.014,2975.0
2024-04-26 10:30:00,260.47,260.66,260.2,260.2,3568.0,258.0339,258.2221,257.7664,257.7664,3568.0
2024-04-26 10:35:00,260.19,260.2,259.87,260.17,3325.0,257.7565,257.7664,257.4395,257.7367,3325.0
2024-04-26 10:40:00,260.33,260.33,259.76,259.78,2212.0,257.8952,257.8952,257.3305,257.3503,2212.0
2024-04-26 10:45:00,259.8,259.87,259.6,259.87,1846.0,257.3701,257.4395,257.172,257.4395,1846.0
2024-04-26 10:50:00,259.84,259.84,259.55,259.64,1200.0,257.4097,257.4097,257.1225,257.2116,1200.0
2024-04-26 10:55:00,259.64,259.93,259.64,259.83,4698.0,257.2116,257.4989,257.2116,257.3998,4698.0
2024-04-26 11:00:00,259.84,260.4,259.84,260.32,1936.0,257.4097,257.9645,257.4097,257.8853,1936.0
2024-04-26 11:05:00,260.34,260.35,259.84,259.84,4585.0,257.9051,257.915,257.4097,257.4097,4585.0
2024-04-26 11:10:00,259.9,259.9,259.36,259.51,2136.0,257.4692,257.4692,256.9342,257.0828,2136.0
2024-04-26 11:15:00,259.23,259.33,259.23,259.33,1106.0,256.8055,256.9045,256.8055,256.9045,1106.0
2024-04-26 11:20:00,259.23,259.23,258.86,258.93,1986.0,256.8055,256.8055,256.4389,256.5083,1986.0
2024-04-26 11:25:00,258.83,259.38,258.82,259.38,1414.0,256.4092,256.9541,256.3993,256.9541,1414.0
2024-04-26 11:30:00,259.5,259.57,259.28,259.4,1540.0,257.0729,257.1423,256.855,256.9739,1540.0
2024-04-26 11:35:00,259.23,259.3,259.02,259.14,1730.0,256.8055,256.8748,256.5974,256.7163,1730.0
2024-04-26 11:40:00,259.11,259.31,258.88,259.3,2306.0,256.6866,256.8847,256.4587,256.8748,2306.0
2024-04-26 11:45:00,259.33,259.35,258.88,259.0,8669.0,256.9045,256.9243,256.4587,256.5776,8669.0
2024-04-26 11:50:00,259.0,259.19,258.9,259.0,18556.0,256.5776,256.7658,256.4785,256.5776,18556.0
2024-04-26 11:55:00,259.18,259.3,259.01,259.04,3338.0,256.7559,256.8748,256.5875,256.6172,3338.0
2024-04-26 12:00:00,259.13,259.15,258.79,259.15,3202.0,256.7064,256.7262,256.3696,256.7262,3202.0
2024-04-26 12:05:00,259.0,259.15,258.98,258.98,800.0,256.5776,256.7262,256.5578,256.5578,800.0
2024-04-26 12:10:00,259.09,259.2,259.09,259.12,1392.0,256.6668,256.7757,256.6668,256.6965,1392.0
2024-04-26 12:15:00,259.22,259.44,259.03,259.43,4824.0,256.7955,257.0135,256.6073,257.0036,4824.0
2024-04-26 12:20:00,259.46,259.77,259.41,259.76,3610.0,257.0333,257.3404,256.9838,257.3305,3610.0
2024-04-26 12:25:00,259.6,259.86,259.31,259.86,7827.0,257.172,257.4296,256.8847,257.4296,7827.0
2024-04-26 12:30:00,259.9,260.2,259.83,260.2,1462.0,257.4692,257.7664,257.3998,257.7664,1462.0
2024-04-26 12:35:00,260.06,260.18,259.81,260.12,7875.0,257.6277,257.7466,257.38,257.6871,7875.0
2024-04-26 12:40:00,260.03,260.49,260.01,260.49,3395.0,257.598,258.0537,257.5782,258.0537,3395.0
2024-04-26 12:45:00,260.69,260.76,260.52,260.52,3443.0,258.2518,258.3211,258.0834,258.0834,3443.0
2024-04-26 12:50:00,260.53,260.63,260.47,260.63,830.0,258.0933,258.1924,258.0339,258.1924,830.0
2024-04-26 12:55:00,260.86,260.86,260.76,260.76,268.0,258.4202,258.4202,258.3211,258.3211,268.0
2024-04-26 13:00:00,260.89,260.89,260.66,260.81,2125.0,258.4499,258.4499,258.2221,258.3707,2125.0
2024-04-26 13:05:00,260.98,260.98,260.74,260.8,1839.0,258.5391,258.5391,258.3013,258.3608,1839.0
2024-04-26 13:10:00,260.79,260.99,260.79,260.99,700.0,258.3509,258.549,258.3509,258.549,700.0
2024-04-26 13:15:00,260.99,260.99,260.9,260.91,647.0,258.549,258.549,258.4598,258.4697,647.0
2024-04-26 13:20:00,261.02,261.03,260.92,261.03,821.0,258.5787,258.5886,258.4796,258.5886,821.0
2024-04-26 13:25:00,261.12,261.12,260.81,261.07,5054.0,258.6778,258.6778,258.3707,258.6282,5054.0
2024-04-26 13:30:00,261.06,261.13,260.9,261.13,2138.0,258.6183,258.6877,258.4598,258.6877,2138.0
2024-04-26 13:35:00,261.15,261.4,260.99,261.14,1947.0,258.7075,258.9552,258.549,258.6976,1947.0
2024-04-26 13:40:00,261.04,261.04,260.78,261.04,1806.0,258.5985,258.5985,258.341,258.5985,1806.0
2024-04-26 13:45:00,261.34,261.34,261.27,261.27,200.0,258.8957,258.8957,258.8264,258.8264,200.0
2024-04-26 13:50:00,261.23,261.5,261.21,261.5,1700.0,258.7867,259.0542,258.7669,259.0542,1700.0
2024-04-26 13:55:00,261.42,261.84,261.32,261.79,2917.0,258.975,259.391,258.8759,259.3415,2917.0
2024-04-26 14:00:00,261.68,261.71,261.16,261.16,3305.0,259.2325,259.2623,258.7174,258.7174,3305.0
2024-04-26 14:05:00,261.16,261.16,261.16,261.16,0.0,258.7174,258.7174,258.7174,258.7174,0.0
2024-04-26 14:10:00,261.31,261.6,261.22,261.5,2297.0,258.866,259.1533,258.7768,259.0542,2297.0
2024-04-26 14:15:00,261.5,261.56,261.41,261.47,2397.0,259.0542,259.1137,258.9651,259.0245,2397.0
2024-04-26 14:20:00,261.44,261.5,261.38,261.38,2400.0,258.9948,259.0542,258.9353,258.9353,2400.0
2024-04-26 14:25:00,261.33,261.51,261.33,261.36,1210.0,258.8858,259.0641,258.8858,258.9155,1210.0
2024-04-26 14:30:00,261.38,261.45,261.2,261.28,2600.0,258.9353,259.0047,258.757,258.8363,2600.0
2024-04-26 14:35:00,261.25,261.43,261.22,261.39,1860.0,258.8066,258.9849,258.7768,258.9453,1860.0
2024-04-26 14:40:00,261.4,261.49,261.37,261.49,1488.0,258.9552,259.0443,258.9254,259.0443,1488.0
2024-04-26 14:45:00,261.47,261.47,261.3,261.44,2404.0,259.0245,259.0245,258.8561,258.9948,2404.0
2024-04-26 14:50:00,261.37,261.43,261.36,261.37,700.0,258.9254,258.9849,258.9155,258.9254,700.0
2024-04-26 14:55:00,261.4,261.45,261.28,261.3,4273.0,258.9552,259.0047,258.8363,258.8561,4273.0
2024-04-26 15:00:00,261.29,261.46,261.27,261.42,2593.0,258.8462,259.0146,258.8264,258.975,2593.0
2024-04-26 15:05:00,261.44,261.68,261.42,261.67,2866.0,258.9948,259.2325,258.975,259.2226,2866.0
2024-04-26 15:10:00,261.67,261.67,261.5,261.55,2304.0,259.2226,259.2226,259.0542,259.1038,2304.0
2024-04-26 15:15:00,261.51,261.66,261.44,261.5,2540.0,259.0641,259.2127,258.9948,259.0542,2540.0
2024-04-26 15:20:00,261.55,261.65,261.43,261.47,2314.0,259.1038,259.2028,258.9849,259.0245,2314.0
2024-04-26 15:25:00,261.45,261.63,261.45,261.63,3131.0,259.0047,259.183,259.0047,259.183,3131.0
2024-04-26 15:30:00,261.56,261.63,261.22,261.22,7083.0,259.1137,259.183,258.7768,258.7768,7083.0
2024-04-26 15:35:00,261.26,261.42,261.26,261.38,2421.0,258.8165,258.975,258.8165,258.9353,2421.0
2024-04-26 15:40:00,261.46,261.54,260.91,260.94,9784.0,259.0146,259.0938,258.4697,258.4995,9784.0
2024-04-26 15:45:00,260.98,261.66,260.98,261.63,6423.0,258.5391,259.2127,258.5391,259.183,6423.0
2024-04-26 15:50:00,261.54,261.66,261.24,261.66,14501.0,259.0938,259.2127,258.7967,259.2127,14501.0
2024-04-26 15:55:00,261.66,261.7,261.2,261.2,54575.0,259.2127,259.2524,258.757,258.757,54575.0
2024-04-29 09:30:00,261.29,262.33,260.86,261.69,7428.0,258.8462,259.8765,258.4202,259.2424,7428.0
2024-04-29 09:35:00,261.38,261.43,260.8,261.12,13600.0,258.9353,258.9849,258.3608,258.6778,13600.0
2024-04-29 09:40:00,260.8,261.31,260.67,260.98,1800.0,258.3608,258.866,258.232,258.5391,1800.0
2024-04-29 09:45:00,260.97,261.53,260.93,261.51,8066.0,258.5292,259.0839,258.4896,259.0641,8066.0
2024-04-29 09:50:00,261.5,261.75,261.17,261.4,7202.0,259.0542,259.3019,258.7273,258.9552,7202.0
2024-04-29 09:55:00,261.4,261.43,260.82,260.82,1624.0,258.9552,258.9849,258.3806,258.3806,1624.0
2024-04-29 10:00:00,260.85,261.19,260.76,260.81,4702.0,258.4103,258.7471,258.3211,258.3707,4702.0
2024-04-29 10:05:00,260.81,261.09,260.71,260.8,13059.0,258.3707,258.6481,258.2716,258.3608,13059.0
2024-04-29 10:10:00,260.76,261.86,260.64,261.86,9293.0,258.3211,259.4109,258.2023,259.4109,9293.0
2024-04-29 10:15:00,262.01,262.15,261.74,261.8,9439.0,259.5595,259.6981,259.292,259.3514,9439.0
2024-04-29 10:20:00,261.81,261.87,261.54,261.61,2908.0,259.3613,259.4208,259.0938,259.1632,2908.0
2024-04-29 10:25:00,261.87,262.16,261.72,261.98,3870.0,259.4208,259.7081,259.2722,259.5297,3870.0
2024-04-29 10:30:00,261.99,262.18,261.82,262.0,2750.0,259.5396,259.7279,259.3712,259.5495,2750.0
2024-04-29 10:35:00,261.83,261.91,261.25,261.29,3019.0,259.3811,259.4604,258.8066,258.8462,3019.0
2024-04-29 10:40:00,261.29,261.48,261.19,261.31,2670.0,258.8462,259.0344,258.7471,258.866,2670.0
2024-04-29 10:45:00,261.3,261.81,261.3,261.81,22721.0,258.8561,259.3613,258.8561,259.3613,22721.0
2024-04-29 10:50:00,261.88,261.98,261.64,261.65,2215.0,259.4307,259.5297,259.1929,259.2028,2215.0
2024-04-29 10:55:00,261.72,261.72,261.42,261.5,2226.0,259.2722,259.2722,258.975,259.0542,2226.0
2024-04-29 11:00:00,261.51,261.63,261.25,261.32,1000.0,259.0641,259.183,258.8066,258.8759,1000.0
2024-04-29 11:05:00,261.33,261.35,261.2,261.33,1804.0,258.8858,258.9056,258.757,258.8858,1804.0
2024-04-29 11:10:00,261.33,261.5,261.33,261.44,1937.0,258.8858,259.0542,258.8858,258.9948,1937.0
2024-04-29 11:15:00,261.37,262.23,261.26,262.23,1300.0,258.9254,259.7774,258.8165,259.7774,1300.0
2024-04-29 11:20:00,262.26,262.4,262.21,262.25,2893.0,259.8071,259.9458,259.7576,259.7972,2893.0
2024-04-29 11:25:00,262.37,262.59,262.3,262.31,23987.0,259.9161,260.134,259.8467,259.8566,23987.0
2024-04-29 11:30:00,262.22,262.26,262.02,262.25,1141.0,259.7675,259.8071,259.5694,259.7972,1141.0
2024-04-29 11:35:00,262.07,262.12,261.96,261.96,1100.0,259.6189,259.6684,259.5099,259.5099,1100.0
2024-04-29 11:40:00,261.95,262.09,261.95,262.06,1000.0,259.5,259.6387,259.5,259.609,1000.0
2024-04-29 11:45:00,262.01,262.08,261.63,261.64,1479.0,259.5595,259.6288,259.183,259.1929,1479.0
2024-04-29 11:50:00,261.68,261.9,261.68,261.69,2875.0,259.2325,259.4505,259.2325,259.2424,2875.0
2024-04-29 11:55:00,261.78,262.07,261.77,261.78,2537.0,259.3316,259.6189,259.3217,259.3316,2537.0
2024-04-29 12:00:00,261.68,261.92,261.68,261.92,829.0,259.2325,259.4703,259.2325,259.4703,829.0
2024-04-29 12:05:00,261.94,262.01,261.77,261.86,2370.0,259.4901,259.5595,259.3217,259.4109,2370.0
2024-04-29 12:10:00,261.95,261.97,261.88,261.88,900.0,259.5,259.5198,259.4307,259.4307,900.0
2024-04-29 12:15:00,262.06,262.29,261.96,261.97,1569.0,259.609,259.8368,259.5099,259.5198,1569.0
2024-04-29 12:20:00,262.03,262.03,261.93,261.98,600.0,259.5793,259.5793,259.4802,259.5297,600.0
2024-04-29 12:25:00,261.9,261.93,261.89,261.91,1674.0,259.4505,259.4802,259.4406,259.4604,1674.0
2024-04-29 12:30:00,261.91,261.97,261.88,261.96,703.0,259.4604,259.5198,259.4307,259.5099,703.0
2024-04-29 12:35:00,261.96,261.96,261.59,261.6,1495.0,259.5099,259.5099,259.1434,259.1533,1495.0
2024-04-29 12:40:00,261.69,261.93,261.61,261.93,1418.0,259.2424,259.4802,259.1632,259.4802,1418.0
2024-04-29 12:45:00,261.94,261.94,261.7,261.7,700.0,259.4901,259.4901,259.2524,259.2524,700.0
2024-04-29 12:50:00,261.67,261.67,261.45,261.64,745.0,259.2226,259.2226,259.0047,259.1929,745.0
2024-04-29 12:55:00,261.7,262.18,261.65,262.05,4656.0,259.2524,259.7279,259.2028,259.5991,4656.0
2024-04-29 13:00:00,262.1,262.21,262.1,262.19,1163.0,259.6486,259.7576,259.6486,259.7378,1163.0
2024-04-29 13:05:00,262.13,262.24,262.13,262.24,700.0,259.6783,259.7873,259.6783,259.7873,700.0
2024-04-29 13:10:00,262.23,262.23,262.15,262.21,1000.0,259.7774,259.7774,259.6981,259.7576,1000.0
2024-04-29 13:15:00,262.22,262.4,262.21,262.4,2050.0,259.7675,259.9458,259.7576,259.9458,2050.0
2024-04-29 13:20:00,262.5,262.64,262.42,262.55,2601.0,260.0449,260.1836,259.9656,260.0944,2601.0
2024-04-29 13:25:00,262.4,262.48,262.29,262.4,800.0,259.9458,260.0251,259.8368,259.9458,800.0
2024-04-29 13:30:00,262.37,262.37,262.12,262.27,800.0,259.9161,259.9161,259.6684,259.817,800.0
2024-04-29 13:35:00,262.2,262.34,262.15,262.15,825.0,259.7477,259.8864,259.6981,259.6981,825.0
2024-04-29 13:40:00,262.06,262.09,261.97,262.09,700.0,259.609,259.6387,259.5198,259.6387,700.0
2024-04-29 13:45:00,261.99,262.12,261.98,262.11,600.0,259.5396,259.6684,259.5297,259.6585,600.0
2024-04-29 13:50:00,262.01,262.08,262.0,262.01,1105.0,259.5595,259.6288,259.5495,259.5595,1105.0
2024-04-29 13:55:00,261.86,261.87,261.63,261.63,1700.0,259.4109,259.4208,259.183,259.183,1700.0
2024-04-29 14:00:00,261.59,261.61,261.25,261.47,3614.0,259.1434,259.1632,258.8066,259.0245,3614.0
2024-04-29 14:05:00,261.5,261.5,261.39,261.41,1397.0,259.0542,259.0542,258.9453,258.9651,1397.0
2024-04-29 14:10:00,261.41,261.43,261.3,261.42,2959.0,258.9651,258.9849,258.8561,258.975,2959.0
2024-04-29 14:15:00,261.5,261.56,261.25,261.27,3400.0,259.0542,259.1137,258.8066,258.8264,3400.0
2024-04-29 14:20:00,261.19,261.2,261.15,261.15,698.0,258.7471,258.757,258.7075,258.7075,698.0
2024-04-29 14:25:00,261.23,261.23,261.0,261.0,600.0,258.7867,258.7867,258.5589,258.5589,600.0
2024-04-29 14:30:00,260.83,261.05,260.5,260.7,3144.0,258.3905,258.6084,258.0636,258.2617,3144.0
2024-04-29 14:35:00,260.71,260.77,260.53,260.76,1640.0,258.2716,258.3311,258.0933,258.3211,1640.0
2024-04-29 14:40:00,260.71,260.83,260.68,260.83,13704.0,258.2716,258.3905,258.2419,258.3905,13704.0
2024-04-29 14:45:00,260.86,261.11,260.85,261.06,2100.0,258.4202,258.6679,258.4103,258.6183,2100.0
2024-04-29 14:50:00,261.12,261.16,260.98,260.98,1942.0,258.6778,258.7174,258.5391,258.5391,1942.0
2024-04-29 14:55:00,261.04,261.11,260.91,261.05,1727.0,258.5985,258.6679,258.4697,258.6084,1727.0
2024-04-29 15:00:00,260.96,260.97,259.86,259.99,4854.0,258.5193,258.5292,257.4296,257.5583,4854.0
2024-04-29 15:05:00,260.1,260.15,259.84,260.02,524.0,257.6673,257.7169,257.4097,257.5881,524.0
2024-04-29 15:10:00,260.1,260.31,260.04,260.31,2263.0,257.6673,257.8754,257.6079,257.8754,2263.0
2024-04-29 15:15:00,260.35,260.46,260.19,260.41,1602.0,257.915,258.024,257.7565,257.9744,1602.0
2024-04-29 15:20:00,260.48,260.56,260.32,260.4,1941.0,258.0438,258.123,257.8853,257.9645,1941.0
2024-04-29 15:25:00,260.45,260.64,260.45,260.63,902.0,258.014,258.2023,258.014,258.1924,902.0
2024-04-29 15:30:00,260.62,260.88,260.61,260.7,3254.0,258.1825,258.44,258.1725,258.2617,3254.0
2024-04-29 15:35:00,260.7,261.03,260.57,260.86,4076.0,258.2617,258.5886,258.1329,258.4202,4076.0
2024-04-29 15:40:00,260.81,261.08,260.78,260.93,4344.0,258.3707,258.6382,258.341,258.4896,4344.0
2024-04-29 15:45:00,260.88,260.93,260.55,260.61,4450.0,258.44,258.4896,258.1131,258.1725,4450.0
2024-04-29 15:50:00,260.64,261.31,260.55,261.27,9874.0,258.2023,258.866,258.1131,258.8264,9874.0
2024-04-29 15:55:00,261.32,261.77,261.26,261.48,37338.0,258.8759,259.3217,258.8165,259.0344,37338.0
2024-04-30 09:30:00,260.62,261.11,258.21,258.21,29297.0,258.1825,258.6679,255.795,255.795,29297.0
2024-04-30 09:35:00,259.33,259.64,257.9,258.9,9218.0,256.9045,257.2116,255.4879,256.4785,9218.0
2024-04-30 09:40:00,258.69,259.0,258.69,259.0,700.0,256.2705,256.5776,256.2705,256.5776,700.0
2024-04-30 09:45:00,259.0,259.25,258.26,259.11,6386.0,256.5776,256.8253,255.8445,256.6866,6386.0
2024-04-30 09:50:00,259.1,261.72,259.03,261.09,23570.0,256.6767,259.2722,256.6073,258.6481,23570.0
2024-04-30 09:55:00,261.25,261.25,260.89,261.06,9207.0,258.8066,258.8066,258.4499,258.6183,9207.0
2024-04-30 10:00:00,261.23,262.99,261.23,262.99,4701.0,258.7867,260.5303,258.7867,260.5303,4701.0
2024-04-30 10:05:00,263.12,264.1,263.11,263.46,6326.0,260.6591,261.6299,260.6492,260.9959,6326.0
2024-04-30 10:10:00,263.62,263.62,262.85,263.05,4804.0,261.1544,261.1544,260.3916,260.5897,4804.0
2024-04-30 10:15:00,263.06,263.06,262.39,262.5,1712.0,260.5996,260.5996,259.9359,260.0449,1712.0
2024-04-30 10:20:00,262.75,263.16,262.6,263.0,7434.0,260.2925,260.6987,260.1439,260.5402,7434.0
2024-04-30 10:25:00,263.09,263.3,262.04,262.04,6686.0,260.6294,260.8374,259.5892,259.5892,6686.0
2024-04-30 10:30:00,261.86,262.3,261.43,261.43,4022.0,259.4109,259.8467,258.9849,258.9849,4022.0
2024-04-30 10:35:00,261.46,261.47,260.87,260.87,5236.0,259.0146,259.0245,258.4301,258.4301,5236.0
2024-04-30 10:40:00,260.87,261.43,260.85,261.32,9299.0,258.4301,258.9849,258.4103,258.8759,9299.0
2024-04-30 10:45:00,261.33,261.49,260.19,260.2,5802.0,258.8858,259.0443,257.7565,257.7664,5802.0
2024-04-30 10:50:00,260.04,260.41,259.91,260.31,7427.0,257.6079,257.9744,257.4791,257.8754,7427.0
2024-04-30 10:55:00,260.35,260.5,259.47,259.76,5911.0,257.915,258.0636,257.0432,257.3305,5911.0
2024-04-30 11:00:00,259.74,259.99,259.42,259.63,7680.0,257.3107,257.5583,256.9937,257.2017,7680.0
2024-04-30 11:05:00,259.57,259.65,258.44,258.44,8603.0,257.1423,257.2215,256.0228,256.0228,8603.0
2024-04-30 11:10:00,258.62,259.12,258.27,258.3,7637.0,256.2012,256.6965,255.8544,255.8842,7637.0
2024-04-30 11:15:00,258.02,258.45,258.02,258.31,2335.0,255.6068,256.0327,255.6068,255.8941,2335.0
2024-04-30 11:20:00,258.41,258.85,258.41,258.8,3487.0,255.9931,256.429,255.9931,256.3795,3487.0
2024-04-30 11:25:00,258.8,259.09,258.76,258.87,2600.0,256.3795,256.6668,256.3399,256.4488,2600.0
2024-04-30 11:30:00,259.03,259.03,258.62,258.9,2743.0,256.6073,256.6073,256.2012,256.4785,2743.0
2024-04-30 11:35:00,259.05,259.1,258.82,258.95,1100.0,256.6271,256.6767,256.3993,256.5281,1100.0
2024-04-30 11:40:00,258.77,258.77,257.87,257.89,3982.0,256.3498,256.3498,255.4582,255.478,3982.0
2024-04-30 11:45:00,258.03,258.29,258.0,258.18,6514.0,255.6167,255.8742,255.587,255.7653,6514.0
2024-04-30 11:50:00,258.41,258.41,257.95,258.08,600.0,255.9931,255.9931,255.5374,255.6662,600.0
2024-04-30 11:55:00,257.98,258.44,257.98,258.32,1800.0,255.5671,256.0228,255.5671,255.904,1800.0
2024-04-30 12:00:00,258.46,258.87,258.45,258.85,5200.0,256.0427,256.4488,256.0327,256.429,5200.0
2024-04-30 12:05:00,258.82,258.9,258.3,258.59,1743.0,256.3993,256.4785,255.8842,256.1714,1743.0
2024-04-30 12:10:00,258.48,258.67,258.27,258.44,2000.0,256.0625,256.2507,255.8544,256.0228,2000.0
2024-04-30 12:15:00,258.5,258.51,258.19,258.41,1005.0,256.0823,256.0922,255.7752,255.9931,1005.0
2024-04-30 12:20:00,258.47,259.0,258.47,258.95,1567.0,256.0526,256.5776,256.0526,256.5281,1567.0
2024-04-30 12:25:00,258.91,258.94,258.61,258.72,2760.0,256.4884,256.5182,256.1913,256.3002,2760.0
2024-04-30 12:30:00,258.58,258.77,258.41,258.54,3431.0,256.1615,256.3498,255.9931,256.1219,3431.0
2024-04-30 12:35:00,258.51,258.95,258.44,258.76,3560.0,256.0922,256.5281,256.0228,256.3399,3560.0
2024-04-30 12:40:00,258.68,258.69,258.12,258.5,2069.0,256.2606,256.2705,255.7058,256.0823,2069.0
2024-04-30 12:45:00,258.53,258.74,258.38,258.47,500.0,256.112,256.32,255.9634,256.0526,500.0
2024-04-30 12:50:00,258.59,258.59,258.42,258.42,600.0,256.1714,256.1714,256.003,256.003,600.0
2024-04-30 12:55:00,258.41,258.63,258.16,258.27,2227.0,255.9931,256.2111,255.7455,255.8544,2227.0
2024-04-30 13:00:00,258.13,258.44,257.96,257.96,1582.0,255.7157,256.0228,255.5473,255.5473,1582.0
2024-04-30 13:05:00,257.98,258.24,257.95,258.17,2234.0,255.5671,255.8247,255.5374,255.7554,2234.0
2024-04-30 13:10:00,258.12,258.12,257.32,257.57,1400.0,255.7058,255.7058,254.9133,255.161,1400.0
2024-04-30 13:15:00,257.67,257.9,257.47,257.68,2000.0,255.26,255.4879,255.0619,255.27,2000.0
2024-04-30 13:20:00,257.73,258.06,257.69,257.78,3978.0,255.3195,255.6464,255.2799,255.369,3978.0
2024-04-30 13:25:00,257.78,258.14,257.78,258.02,3500.0,255.369,255.7256,255.369,255.6068,3500.0
2024-04-30 13:30:00,257.97,258.33,257.88,258.32,1405.0,255.5572,255.9139,255.4681,255.904,1405.0
2024-04-30 13:35:00,258.34,258.38,258.24,258.28,1100.0,255.9238,255.9634,255.8247,255.8643,1100.0
2024-04-30 13:40:00,258.35,258.52,258.32,258.52,900.0,255.9337,256.1021,255.904,256.1021,900.0
2024-04-30 13:45:00,258.39,258.64,258.33,258.53,900.0,255.9733,256.221,255.9139,256.112,900.0
2024-04-30 13:50:00,258.51,258.77,258.51,258.69,600.0,256.0922,256.3498,256.0922,256.2705,600.0
2024-04-30 13:55:00,258.73,258.89,258.59,258.89,1505.0,256.3101,256.4686,256.1714,256.4686,1505.0
2024-04-30 14:00:00,258.86,258.95,258.65,258.91,7712.0,256.4389,256.5281,256.2309,256.4884,7712.0
2024-04-30 14:05:00,258.51,258.75,258.19,258.19,1994.0,256.0922,256.3299,255.7752,255.7752,1994.0
2024-04-30 14:10:00,258.28,258.29,258.07,258.07,3379.0,255.8643,255.8742,255.6563,255.6563,3379.0
2024-04-30 14:15:00,258.13,258.37,258.01,258.25,2882.0,255.7157,255.9535,255.5969,255.8346,2882.0
2024-04-30 14:20:00,258.29,258.29,258.0,258.0,1006.0,255.8742,255.8742,255.587,255.587,1006.0
2024-04-30 14:25:00,258.0,258.15,257.63,257.75,5246.0,255.587,255.7356,255.2204,255.3393,5246.0
2024-04-30 14:30:00,257.8,258.33,257.77,258.32,3325.0,255.3888,255.9139,255.3591,255.904,3325.0
2024-04-30 14:35:00,258.23,258.48,258.22,258.39,2797.0,255.8148,256.0625,255.8049,255.9733,2797.0
2024-04-30 14:40:00,258.35,258.35,258.0,258.09,2602.0,255.9337,255.9337,255.587,255.6761,2602.0
2024-04-30 14:45:00,258.05,258.18,257.83,257.83,3122.0,255.6365,255.7653,255.4185,255.4185,3122.0
2024-04-30 14:50:00,257.76,257.98,257.7,257.79,1300.0,255.3492,255.5671,255.2898,255.3789,1300.0
2024-04-30 14:55:00,257.9,258.17,257.8,258.1,1381.0,255.4879,255.7554,255.3888,255.686,1381.0
2024-04-30 15:00:00,258.22,258.26,258.06,258.25,2217.0,255.8049,255.8445,255.6464,255.8346,2217.0
2024-04-30 15:05:00,258.19,258.44,258.16,258.44,1661.0,255.7752,256.0228,255.7455,256.0228,1661.0
2024-04-30 15:10:00,258.5,258.85,258.5,258.57,2642.0,256.0823,256.429,256.0823,256.1516,2642.0
2024-04-30 15:15:00,258.62,258.62,258.29,258.33,5183.0,256.2012,256.2012,255.8742,255.9139,5183.0
2024-04-30 15:20:00,258.36,258.8,258.28,258.28,3631.0,255.9436,256.3795,255.8643,255.8643,3631.0
2024-04-30 15:25:00,258.24,258.43,258.13,258.42,4833.0,255.8247,256.0129,255.7157,256.003,4833.0
2024-04-30 15:30:00,258.45,258.57,258.16,258.52,3186.0,256.0327,256.1516,255.7455,256.1021,3186.0
2024-04-30 15:35:00,258.5,258.68,258.4,258.54,4200.0,256.0823,256.2606,255.9832,256.1219,4200.0
2024-04-30 15:40:00,258.58,258.65,258.17,258.17,6657.0,256.1615,256.2309,255.7554,255.7554,6657.0
2024-04-30 15:45:00,258.16,258.16,257.88,258.11,4740.0,255.7455,255.7455,255.4681,255.6959,4740.0
2024-04-30 15:50:00,258.15,258.42,257.89,258.0,13384.0,255.7356,256.003,255.478,255.587,13384.0
2024-04-30 15:55:00,258.09,258.48,257.61,257.63,55525.0,255.6761,256.0625,255.2006,255.2204,55525.0
2024-05-01 09:30:00,257.53,258.16,256.64,257.37,4421.0,255.1214,255.7455,254.2397,254.9629,4421.0
2024-05-01 09:35:00,257.38,258.54,257.38,258.52,3364.0,254.9728,256.1219,254.9728,256.1021,3364.0
2024-05-01 09:40:00,258.27,258.27,256.77,256.86,1378.0,255.8544,255.8544,254.3685,254.4576,1378.0
2024-05-01 09:45:00,256.59,257.21,256.16,257.06,3235.0,254.1901,254.8043,253.7642,254.6558,3235.0
2024-05-01 09:50:00,257.34,257.93,257.04,257.37,2731.0,254.9331,255.5176,254.6359,254.9629,2731.0
2024-05-01 09:55:00,257.32,257.57,257.26,257.54,1940.0,254.9133,255.161,254.8539,255.1313,1940.0
2024-05-01 10:00:00,257.31,257.31,256.85,256.96,1903.0,254.9034,254.9034,254.4477,254.5567,1903.0
2024-05-01 10:05:00,257.25,257.47,257.1,257.44,4142.0,254.844,255.0619,254.6954,255.0322,4142.0
2024-05-01 10:10:00,257.63,257.75,257.09,257.7,2179.0,255.2204,255.3393,254.6855,255.2898,2179.0
2024-05-01 10:15:00,257.78,258.14,257.57,257.57,2838.0,255.369,255.7256,255.161,255.161,2838.0
2024-05-01 10:20:00,257.62,257.62,257.23,257.33,2202.0,255.2105,255.2105,254.8242,254.9232,2202.0
2024-05-01 10:25:00,257.25,257.34,256.67,256.97,1611.0,254.844,254.9331,254.2694,254.5666,1611.0
2024-05-01 10:30:00,257.05,257.65,257.04,257.65,3950.0,254.6458,255.2402,254.6359,255.2402,3950.0
2024-05-01 10:35:00,257.53,257.63,257.37,257.54,3057.0,255.1214,255.2204,254.9629,255.1313,3057.0
2024-05-01 10:40:00,257.48,257.48,257.16,257.22,3995.0,255.0718,255.0718,254.7548,254.8143,3995.0
2024-05-01 10:45:00,257.32,257.5,257.13,257.36,4142.0,254.9133,255.0916,254.7251,254.9529,4142.0
2024-05-01 10:50:00,257.29,257.45,257.0,257.19,5322.0,254.8836,255.0421,254.5963,254.7845,5322.0
2024-05-01 10:55:00,257.21,257.78,257.21,257.73,1804.0,254.8043,255.369,254.8043,255.3195,1804.0
2024-05-01 11:00:00,257.83,258.0,257.83,258.0,3210.0,255.4185,255.587,255.4185,255.587,3210.0
2024-05-01 11:05:00,257.95,257.95,257.5,257.54,973.0,255.5374,255.5374,255.0916,255.1313,973.0
2024-05-01 11:10:00,257.74,257.74,257.43,257.56,1655.0,255.3294,255.3294,255.0223,255.1511,1655.0
2024-05-01 11:15:00,257.57,257.57,257.0,257.11,3212.0,255.161,255.161,254.5963,254.7053,3212.0
2024-05-01 11:20:00,257.13,257.32,257.13,257.24,2315.0,254.7251,254.9133,254.7251,254.8341,2315.0
2024-05-01 11:25:00,257.1,257.25,256.88,257.23,3459.0,254.6954,254.844,254.4774,254.8242,3459.0
2024-05-01 11:30:00,257.32,257.4,257.18,257.34,2380.0,254.9133,254.9926,254.7746,254.9331,2380.0
2024-05-01 11:35:00,257.23,257.33,256.96,257.31,3221.0,254.8242,254.9232,254.5567,254.9034,3221.0
2024-05-01 11:40:00,257.42,257.69,257.42,257.67,3724.0,255.0124,255.2799,255.0124,255.26,3724.0
2024-05-01 11:45:00,257.73,257.88,257.63,257.88,1479.0,255.3195,255.4681,255.2204,255.4681,1479.0
2024-05-01 11:50:00,257.85,257.85,257.39,257.47,2320.0,255.4384,255.4384,254.9827,255.0619,2320.0
2024-05-01 11:55:00,257.51,257.53,257.13,257.29,3715.0,255.1015,255.1214,254.7251,254.8836,3715.0
2024-05-01 12:00:00,257.2,257.35,256.84,257.3,5367.0,254.7944,254.943,254.4378,254.8935,5367.0
2024-05-01 12:05:00,257.2,257.2,256.89,256.93,1390.0,254.7944,254.7944,254.4873,254.527,1390.0
2024-05-01 12:10:00,257.1,257.56,257.1,257.55,3175.0,254.6954,255.1511,254.6954,255.1412,3175.0
2024-05-01 12:15:00,257.64,257.81,257.51,257.69,1009.0,255.2303,255.3987,255.1015,255.2799,1009.0
2024-05-01 12:20:00,257.75,257.86,257.66,257.76,2110.0,255.3393,255.4483,255.2501,255.3492,2110.0
2024-05-01 12:25:00,258.0,258.42,258.0,258.35,2323.0,255.587,256.003,255.587,255.9337,2323.0
2024-05-01 12:30:00,258.37,258.4,258.24,258.24,788.0,255.9535,255.9832,255.8247,255.8247,788.0
2024-05-01 12:35:00,258.31,258.31,258.04,258.04,1733.0,255.8941,255.8941,255.6266,255.6266,1733.0
2024-05-01 12:40:00,258.09,258.31,258.08,258.21,1122.0,255.6761,255.8941,255.6662,255.795,1122.0
2024-05-01 12:45:00,258.16,258.23,258.16,258.23,200.0,255.7455,255.8148,255.7455,255.8148,200.0
2024-05-01 12:50:00,258.28,258.44,258.25,258.44,2527.0,255.8643,256.0228,255.8346,256.0228,2527.0
2024-05-01 12:55:00,258.42,258.55,258.18,258.18,1951.0,256.003,256.1318,255.7653,255.7653,1951.0
2024-05-01 13:00:00,258.24,258.34,258.05,258.05,830.0,255.8247,255.9238,255.6365,255.6365,830.0
2024-05-01 13:05:00,257.97,258.16,257.97,258.05,1853.0,255.5572,255.7455,255.5572,255.6365,1853.0
2024-05-01 13:10:00,257.99,258.02,257.9,257.9,800.0,255.5771,255.6068,255.4879,255.4879,800.0
2024-05-01 13:15:00,257.84,257.88,257.84,257.88,200.0,255.4285,255.4681,255.4285,255.4681,200.0
2024-05-01 13:20:00,258.03,258.79,258.03,258.68,1821.0,255.6167,256.3696,255.6167,256.2606,1821.0
2024-05-01 13:25:00,258.58,258.6,258.35,258.6,1327.0,256.1615,256.1813,255.9337,256.1813,1327.0
2024-05-01 13:30:00,258.51,258.57,258.47,258.57,363.0,256.0922,256.1516,256.0526,256.1516,363.0
2024-05-01 13:35:00,258.74,258.77,258.38,258.38,3104.0,256.32,256.3498,255.9634,255.9634,3104.0
2024-05-01 13:40:00,258.41,258.46,258.16,258.24,1600.0,255.9931,256.0427,255.7455,255.8247,1600.0
2024-05-01 13:45:00,258.28,258.54,258.14,258.54,834.0,255.8643,256.1219,255.7256,256.1219,834.0
2024-05-01 13:50:00,258.48,258.54,258.41,258.41,2126.0,256.0625,256.1219,255.9931,255.9931,2126.0
2024-05-01 13:55:00,258.66,258.94,258.66,258.94,711.0,256.2408,256.5182,256.2408,256.5182,711.0
2024-05-01 14:00:00,258.85,259.85,258.76,259.6,6314.0,256.429,257.4197,256.3399,257.172,6314.0
2024-05-01 14:05:00,259.54,259.56,259.16,259.32,3234.0,257.1126,257.1324,256.7361,256.8946,3234.0
2024-05-01 14:10:00,259.2,259.74,258.95,259.21,8693.0,256.7757,257.3107,256.5281,256.7856,8693.0
2024-05-01 14:15:00,259.33,259.33,258.77,259.16,3787.0,256.9045,256.9045,256.3498,256.7361,3787.0
2024-05-01 14:20:00,259.17,259.52,259.14,259.3,4282.0,256.746,257.0927,256.7163,256.8748,4282.0
2024-05-01 14:25:00,259.33,259.76,259.33,259.67,4098.0,256.9045,257.3305,256.9045,257.2413,4098.0
2024-05-01 14:30:00,259.61,259.69,258.21,259.35,11097.0,257.1819,257.2612,255.795,256.9243,11097.0
2024-05-01 14:35:00,259.32,260.18,258.65,260.18,7702.0,256.8946,257.7466,256.2309,257.7466,7702.0
2024-05-01 14:40:00,260.48,262.14,260.38,262.14,7787.0,258.0438,259.6882,257.9447,259.6882,7787.0
2024-05-01 14:45:00,262.14,262.56,261.48,262.55,13580.0,259.6882,260.1043,259.0344,260.0944,13580.0
2024-05-01 14:50:00,262.58,262.9,262.17,262.79,9766.0,260.1241,260.4411,259.718,260.3322,9766.0
2024-05-01 14:55:00,262.65,263.03,262.13,262.79,10153.0,260.1935,260.5699,259.6783,260.3322,10153.0
2024-05-01 15:00:00,262.92,263.76,262.83,262.87,8075.0,260.4609,261.2931,260.3718,260.4114,8075.0
2024-05-01 15:05:00,262.92,263.71,262.54,263.15,5977.0,260.4609,261.2436,260.0845,260.6888,5977.0
2024-05-01 15:10:00,263.22,263.75,262.79,263.35,5634.0,260.7581,261.2832,260.3322,260.8869,5634.0
2024-05-01 15:15:00,263.19,263.38,262.65,262.7,5958.0,260.7284,260.9166,260.1935,260.243,5958.0
2024-05-01 15:20:00,262.7,263.2,262.12,262.92,6705.0,260.243,260.7383,259.6684,260.4609,6705.0
2024-05-01 15:25:00,262.96,263.17,262.15,262.28,5625.0,260.5006,260.7086,259.6981,259.8269,5625.0
2024-05-01 15:30:00,262.16,262.57,261.94,262.12,5556.0,259.7081,260.1142,259.4901,259.6684,5556.0
2024-05-01 15:35:00,262.2,262.2,260.86,261.2,11168.0,259.7477,259.7477,258.4202,258.757,11168.0
2024-05-01 15:40:00,261.29,261.7,261.14,261.59,17818.0,258.8462,259.2524,258.6976,259.1434,17818.0
2024-05-01 15:45:00,261.68,262.09,261.4,262.09,16469.0,259.2325,259.6387,258.9552,259.6387,16469.0
2024-05-01 15:50:00,261.71,261.71,260.36,260.41,26231.0,259.2623,259.2623,257.9249,257.9744,26231.0
2024-05-01 15:55:00,260.54,260.62,259.64,259.71,52478.0,258.1032,258.1825,257.2116,257.281,52478.0
2024-05-02 09:30:00,268.59,273.18,262.37,264.65,28946.0,266.0779,270.625,259.9161,262.1748,28946.0
2024-05-02 09:35:00,263.62,263.89,261.3,263.24,7258.0,261.1544,261.4219,258.8561,260.7779,7258.0
2024-05-02 09:40:00,264.25,264.84,261.84,263.18,23020.0,261.7785,262.363,259.391,260.7185,23020.0
2024-05-02 09:45:00,262.98,263.26,261.46,261.79,12015.0,260.5204,260.7978,259.0146,259.3415,12015.0
2024-05-02 09:50:00,261.67,263.98,261.49,263.31,24443.0,259.2226,261.511,259.0443,260.8473,24443.0
2024-05-02 09:55:00,263.61,264.05,262.14,263.31,14107.0,261.1445,261.5804,259.6882,260.8473,14107.0
2024-05-02 10:00:00,263.36,263.36,260.74,262.08,18290.0,260.8968,260.8968,258.3013,259.6288,18290.0
2024-05-02 10:05:00,262.08,262.64,259.92,259.92,11016.0,259.6288,260.1836,257.489,257.489,11016.0
2024-05-02 10:10:00,259.96,261.36,259.96,260.92,6407.0,257.5286,258.9155,257.5286,258.4796,6407.0
2024-05-02 10:15:00,261.09,263.17,261.0,263.12,4564.0,258.6481,260.7086,258.5589,260.6591,4564.0
2024-05-02 10:20:00,263.11,263.18,262.2,262.76,9570.0,260.6492,260.7185,259.7477,260.3024,9570.0
2024-05-02 10:25:00,262.85,264.25,262.83,264.24,16200.0,260.3916,261.7785,260.3718,261.7686,16200.0
2024-05-02 10:30:00,264.22,264.56,263.27,263.68,10437.0,261.7488,262.0856,260.8077,261.2138,10437.0
2024-05-02 10:35:00,263.0,263.04,262.04,262.04,3756.0,260.5402,260.5798,259.5892,259.5892,3756.0
2024-05-02 10:40:00,262.37,262.37,261.26,261.33,5397.0,259.9161,259.9161,258.8165,258.8858,5397.0
2024-05-02 10:45:00,261.61,261.62,260.67,261.6,4578.0,259.1632,259.1731,258.232,259.1533,4578.0
2024-05-02 10:50:00,261.6,262.48,261.38,262.03,2584.0,259.1533,260.0251,258.9353,259.5793,2584.0
2024-05-02 10:55:00,262.22,262.65,262.1,262.65,5676.0,259.7675,260.1935,259.6486,260.1935,5676.0
2024-05-02 11:00:00,262.44,262.91,262.37,262.73,3961.0,259.9854,260.451,259.9161,260.2727,3961.0
2024-05-02 11:05:00,262.72,262.72,261.72,262.03,4563.0,260.2628,260.2628,259.2722,259.5793,4563.0
2024-05-02 11:10:00,261.94,261.94,261.09,261.09,5273.0,259.4901,259.4901,258.6481,258.6481,5273.0
2024-05-02 11:15:00,261.26,262.13,261.03,261.96,6014.0,258.8165,259.6783,258.5886,259.5099,6014.0
2024-05-02 11:20:00,261.99,262.09,261.37,261.87,7030.0,259.5396,259.6387,258.9254,259.4208,7030.0
2024-05-02 11:25:00,262.0,262.38,261.64,262.38,5549.0,259.5495,259.926,259.1929,259.926,5549.0
2024-05-02 11:30:00,262.44,262.54,262.04,262.47,6023.0,259.9854,260.0845,259.5892,260.0152,6023.0
2024-05-02 11:35:00,262.47,263.34,262.47,263.01,6646.0,260.0152,260.877,260.0152,260.5501,6646.0
2024-05-02 11:40:00,262.64,263.2,262.55,262.86,2300.0,260.1836,260.7383,260.0944,260.4015,2300.0
2024-05-02 11:45:00,262.77,263.33,262.77,263.25,2272.0,260.3123,260.8671,260.3123,260.7879,2272.0
2024-05-02 11:50:00,263.44,264.21,263.44,264.18,5000.0,260.9761,261.7389,260.9761,261.7092,5000.0
2024-05-02 11:55:00,264.03,264.04,263.11,263.49,13006.0,261.5606,261.5705,260.6492,261.0256,13006.0
2024-05-02 12:00:00,263.3,263.49,263.1,263.33,1429.0,260.8374,261.0256,260.6393,260.8671,1429.0
2024-05-02 12:05:00,263.18,263.2,262.06,262.06,3426.0,260.7185,260.7383,259.609,259.609,3426.0
2024-05-02 12:10:00,261.72,261.92,261.6,261.6,3803.0,259.2722,259.4703,259.1533,259.1533,3803.0
2024-05-02 12:15:00,261.87,261.99,261.34,261.36,3100.0,259.4208,259.5396,258.8957,258.9155,3100.0
2024-05-02 12:20:00,261.32,261.77,260.83,261.77,4287.0,258.8759,259.3217,258.3905,259.3217,4287.0
2024-05-02 12:25:00,261.78,261.88,260.99,261.02,6415.0,259.3316,259.4307,258.549,258.5787,6415.0
2024-05-02 12:30:00,260.99,261.59,260.75,261.3,8781.0,258.549,259.1434,258.3112,258.8561,8781.0
2024-05-02 12:35:00,261.46,261.81,261.14,261.81,4644.0,259.0146,259.3613,258.6976,259.3613,4644.0
2024-05-02 12:40:00,261.66,261.75,261.33,261.75,7281.0,259.2127,259.3019,258.8858,259.3019,7281.0
2024-05-02 12:45:00,261.59,263.21,261.59,262.77,12689.0,259.1434,260.7482,259.1434,260.3123,12689.0
2024-05-02 12:50:00,262.81,263.25,262.71,263.09,9220.0,260.352,260.7879,260.2529,260.6294,9220.0
2024-05-02 12:55:00,263.22,263.5,262.95,263.33,2067.0,260.7581,261.0355,260.4907,260.8671,2067.0
2024-05-02 13:00:00,263.49,263.86,263.42,263.84,5890.0,261.0256,261.3922,260.9563,261.3723,5890.0
2024-05-02 13:05:00,263.76,264.09,263.6,263.88,6685.0,261.2931,261.62,261.1346,261.412,6685.0
2024-05-02 13:10:00,264.0,264.57,264.0,264.57,3884.0,261.5308,262.0955,261.5308,262.0955,3884.0
2024-05-02 13:15:00,264.47,264.65,264.25,264.54,7399.0,261.9964,262.1748,261.7785,262.0658,7399.0
2024-05-02 13:20:00,264.54,264.82,264.28,264.82,9121.0,262.0658,262.3432,261.8082,262.3432,9121.0
2024-05-02 13:25:00,264.69,264.76,264.37,264.75,3201.0,262.2144,262.2837,261.8974,262.2738,3201.0
2024-05-02 13:30:00,264.82,265.07,264.4,264.51,5131.0,262.3432,262.5908,261.9271,262.0361,5131.0
2024-05-02 13:35:00,264.63,264.65,263.66,263.98,7328.0,262.1549,262.1748,261.194,261.511,7328.0
2024-05-02 13:40:00,264.01,264.01,263.8,264.0,4224.0,261.5407,261.5407,261.3327,261.5308,4224.0
2024-05-02 13:45:00,264.09,264.23,263.75,264.02,6700.0,261.62,261.7587,261.2832,261.5507,6700.0
2024-05-02 13:50:00,264.13,264.42,263.79,263.79,7095.0,261.6596,261.9469,261.3228,261.3228,7095.0
2024-05-02 13:55:00,263.88,264.02,263.68,263.81,3800.0,261.412,261.5507,261.2138,261.3426,3800.0
2024-05-02 14:00:00,263.94,263.98,263.8,263.8,2020.0,261.4714,261.511,261.3327,261.3327,2020.0
2024-05-02 14:05:00,263.78,264.09,263.76,264.03,4916.0,261.3129,261.62,261.2931,261.5606,4916.0
2024-05-02 14:10:00,264.0,264.67,263.87,264.65,7107.0,261.5308,262.1946,261.4021,262.1748,7107.0
2024-05-02 14:15:00,264.41,264.66,263.78,263.83,9516.0,261.937,262.1847,261.3129,261.3624,9516.0
2024-05-02 14:20:00,263.64,264.1,263.63,264.02,3664.0,261.1742,261.6299,261.1643,261.5507,3664.0
2024-05-02 14:25:00,264.16,264.48,264.0,264.4,5099.0,261.6893,262.0064,261.5308,261.9271,5099.0
2024-05-02 14:30:00,264.58,264.97,264.53,264.97,3654.0,262.1054,262.4918,262.0559,262.4918,3654.0
2024-05-02 14:35:00,264.84,264.96,264.55,264.61,8754.0,262.363,262.4819,262.0757,262.1351,8754.0
2024-05-02 14:40:00,264.6,264.9,264.46,264.48,6209.0,262.1252,262.4224,261.9865,262.0064,6209.0
2024-05-02 14:45:00,264.43,264.66,264.24,264.66,3608.0,261.9568,262.1847,261.7686,262.1847,3608.0
2024-05-02 14:50:00,264.65,264.72,264.26,264.48,5413.0,262.1748,262.2441,261.7884,262.0064,5413.0
2024-05-02 14:55:00,264.48,264.87,264.47,264.58,3916.0,262.0064,262.3927,261.9964,262.1054,3916.0
2024-05-02 15:00:00,264.69,265.03,264.39,265.03,4660.0,262.2144,262.5512,261.9172,262.5512,4660.0
2024-05-02 15:05:00,265.03,265.24,264.99,265.19,5507.0,262.5512,262.7592,262.5116,262.7097,5507.0
2024-05-02 15:10:00,265.29,265.56,265.13,265.19,6317.0,262.8088,263.0763,262.6503,262.7097,6317.0
2024-05-02 15:15:00,265.27,265.42,264.94,265.38,6313.0,262.789,262.9376,262.462,262.8979,6313.0
2024-05-02 15:20:00,265.49,266.11,265.48,266.04,7474.0,263.0069,263.6211,262.997,263.5518,7474.0
2024-05-02 15:25:00,265.98,266.12,265.72,265.79,9740.0,263.4923,263.631,263.2348,263.3041,9740.0
2024-05-02 15:30:00,265.79,265.79,264.86,264.9,18952.0,263.3041,263.3041,262.3828,262.4224,18952.0
2024-05-02 15:35:00,264.83,264.88,264.17,264.25,11513.0,262.3531,262.4026,261.6993,261.7785,11513.0
2024-05-02 15:40:00,264.24,264.42,263.82,263.82,14526.0,261.7686,261.9469,261.3525,261.3525,14526.0
2024-05-02 15:45:00,263.91,264.31,263.69,264.0,23698.0,261.4417,261.8379,261.2237,261.5308,23698.0
2024-05-02 15:50:00,264.13,264.23,263.78,263.82,32217.0,261.6596,261.7587,261.3129,261.3525,32217.0
2024-05-02 15:55:00,263.87,264.48,263.67,264.48,61045.0,261.4021,262.0064,261.2039,262.0064,61045.0
2024-05-03 09:30:00,265.55,266.77,265.55,266.77,6970.0,263.0663,264.2749,263.0663,264.2749,6970.0
2024-05-03 09:35:00,266.9,268.14,266.77,267.13,2964.0,264.4037,265.6321,264.2749,264.6316,2964.0
2024-05-03 09:40:00,267.5,267.89,266.47,266.67,7181.0,264.9981,265.3845,263.9777,264.1759,7181.0
2024-05-03 09:45:00,266.44,266.45,264.29,265.29,24845.0,263.948,263.9579,261.8181,262.8088,24845.0
2024-05-03 09:50:00,265.46,265.95,265.44,265.69,1006.0,262.9772,263.4626,262.9574,263.205,1006.0
2024-05-03 09:55:00,265.82,266.26,265.12,265.13,5174.0,263.3338,263.7697,262.6404,262.6503,5174.0
2024-05-03 10:00:00,264.76,264.76,263.45,263.59,7149.0,262.2837,262.2837,260.986,261.1247,7149.0
2024-05-03 10:05:00,263.8,264.41,263.22,263.53,3351.0,261.3327,261.937,260.7581,261.0652,3351.0
2024-05-03 10:10:00,263.94,264.18,263.47,263.47,1962.0,261.4714,261.7092,261.0058,261.0058,1962.0
2024-05-03 10:15:00,263.8,264.65,263.79,264.29,1852.0,261.3327,262.1748,261.3228,261.8181,1852.0
2024-05-03 10:20:00,264.53,264.85,264.09,264.83,3789.0,262.0559,262.3729,261.62,262.3531,3789.0
2024-05-03 10:25:00,264.74,264.74,263.54,264.31,3462.0,262.2639,262.2639,261.0751,261.8379,3462.0
2024-05-03 10:30:00,264.79,264.79,263.34,263.34,8661.0,262.3135,262.3135,260.877,260.877,8661.0
2024-05-03 10:35:00,263.32,263.5,262.92,263.28,3462.0,260.8572,261.0355,260.4609,260.8176,3462.0
2024-05-03 10:40:00,263.29,263.29,262.75,263.18,1998.0,260.8275,260.8275,260.2925,260.7185,1998.0
2024-05-03 10:45:00,263.52,263.79,263.52,263.65,1111.0,261.0553,261.3228,261.0553,261.1841,1111.0
2024-05-03 10:50:00,263.52,263.55,262.85,262.85,2143.0,261.0553,261.0851,260.3916,260.3916,2143.0
2024-05-03 10:55:00,262.66,262.85,262.5,262.59,2200.0,260.2034,260.3916,260.0449,260.134,2200.0
2024-05-03 11:00:00,262.53,263.02,262.37,262.96,3069.0,260.0746,260.56,259.9161,260.5006,3069.0
2024-05-03 11:05:00,262.93,263.15,262.63,262.63,2606.0,260.4708,260.6888,260.1737,260.1737,2606.0
2024-05-03 11:10:00,262.69,262.9,262.48,262.81,3830.0,260.2331,260.4411,260.0251,260.352,3830.0
2024-05-03 11:15:00,262.96,263.07,262.74,262.83,1274.0,260.5006,260.6095,260.2826,260.3718,1274.0
2024-05-03 11:20:00,263.1,263.43,263.08,263.15,2366.0,260.6393,260.9662,260.6194,260.6888,2366.0
2024-05-03 11:25:00,263.16,263.38,263.06,263.38,1991.0,260.6987,260.9166,260.5996,260.9166,1991.0
2024-05-03 11:30:00,263.46,263.46,263.12,263.42,5157.0,260.9959,260.9959,260.6591,260.9563,5157.0
2024-05-03 11:35:00,263.39,264.05,263.39,264.05,3322.0,260.9265,261.5804,260.9265,261.5804,3322.0
2024-05-03 11:40:00,264.16,264.48,264.11,264.15,3905.0,261.6893,262.0064,261.6398,261.6794,3905.0
2024-05-03 11:45:00,264.18,264.22,263.91,263.91,1307.0,261.7092,261.7488,261.4417,261.4417,1307.0
2024-05-03 11:50:00,263.99,264.23,263.99,264.06,1664.0,261.5209,261.7587,261.5209,261.5903,1664.0
2024-05-03 11:55:00,264.0,264.29,264.0,264.17,1614.0,261.5308,261.8181,261.5308,261.6993,1614.0
2024-05-03 12:00:00,264.27,264.27,263.85,263.85,3996.0,261.7983,261.7983,261.3822,261.3822,3996.0
2024-05-03 12:05:00,263.85,264.24,263.85,263.99,1282.0,261.3822,261.7686,261.3822,261.5209,1282.0
2024-05-03 12:10:00,264.04,264.1,263.97,264.09,1038.0,261.5705,261.6299,261.5011,261.62,1038.0
2024-05-03 12:15:00,264.03,264.03,263.64,263.82,3144.0,261.5606,261.5606,261.1742,261.3525,3144.0
2024-05-03 12:20:00,263.69,263.96,263.64,263.96,3400.0,261.2237,261.4912,261.1742,261.4912,3400.0
2024-05-03 12:25:00,264.01,264.25,264.01,264.14,2007.0,261.5407,261.7785,261.5407,261.6695,2007.0
2024-05-03 12:30:00,264.22,264.3,263.82,263.82,2450.0,261.7488,261.828,261.3525,261.3525,2450.0
2024-05-03 12:35:00,263.81,263.87,263.76,263.79,710.0,261.3426,261.4021,261.2931,261.3228,710.0
2024-05-03 12:40:00,263.89,264.1,263.86,264.1,2262.0,261.4219,261.6299,261.3922,261.6299,2262.0
2024-05-03 12:45:00,264.08,264.38,264.08,264.22,2582.0,261.6101,261.9073,261.6101,261.7488,2582.0
2024-05-03 12:50:00,264.14,264.15,263.74,263.79,2343.0,261.6695,261.6794,261.2733,261.3228,2343.0
2024-05-03 12:55:00,263.76,263.99,263.76,263.92,883.0,261.2931,261.5209,261.2931,261.4516,883.0
2024-05-03 13:00:00,263.96,264.16,263.96,264.08,703.0,261.4912,261.6893,261.4912,261.6101,703.0
2024-05-03 13:05:00,264.11,264.3,264.11,264.27,1010.0,261.6398,261.828,261.6398,261.7983,1010.0
2024-05-03 13:10:00,264.38,264.5,264.38,264.42,694.0,261.9073,262.0262,261.9073,261.9469,694.0
2024-05-03 13:15:00,264.42,264.72,264.33,264.33,4401.0,261.9469,262.2441,261.8578,261.8578,4401.0
2024-05-03 13:20:00,264.34,264.37,264.21,264.36,1000.0,261.8677,261.8974,261.7389,261.8875,1000.0
2024-05-03 13:25:00,264.42,264.75,264.41,264.75,1229.0,261.9469,262.2738,261.937,262.2738,1229.0
2024-05-03 13:30:00,264.73,264.75,264.54,264.55,1768.0,262.254,262.2738,262.0658,262.0757,1768.0
2024-05-03 13:35:00,264.69,264.72,264.51,264.6,2100.0,262.2144,262.2441,262.0361,262.1252,2100.0
2024-05-03 13:40:00,264.69,264.7,264.51,264.56,3219.0,262.2144,262.2243,262.0361,262.0856,3219.0
2024-05-03 13:45:00,264.68,264.68,264.59,264.6,500.0,262.2045,262.2045,262.1153,262.1252,500.0
2024-05-03 13:50:00,264.54,264.57,264.47,264.57,900.0,262.0658,262.0955,261.9964,262.0955,900.0
2024-05-03 13:55:00,264.48,264.76,264.48,264.75,2079.0,262.0064,262.2837,262.0064,262.2738,2079.0
2024-05-03 14:00:00,264.76,264.76,264.4,264.57,2414.0,262.2837,262.2837,261.9271,262.0955,2414.0
2024-05-03 14:05:00,264.33,264.5,264.28,264.48,1514.0,261.8578,262.0262,261.8082,262.0064,1514.0
2024-05-03 14:10:00,264.45,264.45,264.36,264.36,836.0,261.9766,261.9766,261.8875,261.8875,836.0
2024-05-03 14:15:00,264.32,264.92,264.32,264.92,2679.0,261.8478,262.4422,261.8478,262.4422,2679.0
2024-05-03 14:20:00,264.94,265.04,264.83,265.04,1300.0,262.462,262.5611,262.3531,262.5611,1300.0
2024-05-03 14:25:00,265.07,265.1,264.73,264.74,3653.0,262.5908,262.6206,262.254,262.2639,3653.0
2024-05-03 14:30:00,264.76,264.91,264.76,264.91,980.0,262.2837,262.4323,262.2837,262.4323,980.0
2024-05-03 14:35:00,264.82,264.91,264.61,264.61,1914.0,262.3432,262.4323,262.1351,262.1351,1914.0
2024-05-03 14:40:00,264.55,264.7,264.55,264.7,600.0,262.0757,262.2243,262.0757,262.2243,600.0
2024-05-03 14:45:00,264.74,264.79,264.55,264.56,2964.0,262.2639,262.3135,262.0757,262.0856,2964.0
2024-05-03 14:50:00,264.63,264.81,264.62,264.81,1430.0,262.1549,262.3333,262.145,262.3333,1430.0
2024-05-03 14:55:00,264.73,264.73,264.52,264.63,2636.0,262.254,262.254,262.046,262.1549,2636.0
2024-05-03 15:00:00,264.55,264.75,264.43,264.75,2123.0,262.0757,262.2738,261.9568,262.2738,2123.0
2024-05-03 15:05:00,264.81,264.85,264.51,264.51,3077.0,262.3333,262.3729,262.0361,262.0361,3077.0
2024-05-03 15:10:00,264.34,264.34,264.07,264.24,961.0,261.8677,261.8677,261.6002,261.7686,961.0
2024-05-03 15:15:00,264.25,264.33,264.14,264.23,3231.0,261.7785,261.8578,261.6695,261.7587,3231.0
2024-05-03 15:20:00,264.13,264.36,264.07,264.16,3262.0,261.6596,261.8875,261.6002,261.6893,3262.0
2024-05-03 15:25:00,264.1,264.4,264.1,264.17,2911.0,261.6299,261.9271,261.6299,261.6993,2911.0
2024-05-03 15:30:00,264.13,264.31,263.87,263.9,4858.0,261.6596,261.8379,261.4021,261.4318,4858.0
2024-05-03 15:35:00,263.89,264.03,263.81,263.92,2074.0,261.4219,261.5606,261.3426,261.4516,2074.0
2024-05-03 15:40:00,263.96,264.09,263.86,264.04,5257.0,261.4912,261.62,261.3922,261.5705,5257.0
2024-05-03 15:45:00,263.96,264.09,263.9,263.93,5632.0,261.4912,261.62,261.4318,261.4615,5632.0
2024-05-03 15:50:00,263.97,264.36,263.83,264.16,20763.0,261.5011,261.8875,261.3624,261.6893,20763.0
2024-05-03 15:55:00,264.2,264.46,263.74,264.36,58203.0,261.729,261.9865,261.2733,261.8875,58203.0
2024-05-06 09:30:00,267.08,267.75,267.08,267.75,7449.0,264.582,265.2458,264.582,265.2458,7449.0
2024-05-06 09:35:00,265.58,265.7,265.01,265.69,1807.0,263.0961,263.2149,262.5314,263.205,1807.0
2024-05-06 09:40:00,265.18,266.85,265.18,266.25,1436.0,262.6998,264.3542,262.6998,263.7598,1436.0
2024-05-06 09:45:00,266.3,266.35,266.07,266.07,1000.0,263.8093,263.8589,263.5815,263.5815,1000.0
2024-05-06 09:50:00,266.18,266.31,265.98,266.01,1521.0,263.6905,263.8192,263.4923,263.522,1521.0
2024-05-06 09:55:00,266.31,266.37,266.21,266.22,1621.0,263.8192,263.8787,263.7202,263.7301,1621.0
2024-05-06 10:00:00,266.39,266.41,265.8,265.8,2362.0,263.8985,263.9183,263.314,263.314,2362.0
2024-05-06 10:05:00,265.54,266.11,265.42,266.03,1755.0,263.0564,263.6211,262.9376,263.5419,1755.0
2024-05-06 10:10:00,266.49,266.83,266.21,266.83,1609.0,263.9976,264.3344,263.7202,264.3344,1609.0
2024-05-06 10:15:00,266.81,267.17,266.8,267.13,2300.0,264.3146,264.6712,264.3047,264.6316,2300.0
2024-05-06 10:20:00,267.2,267.36,267.1,267.36,1204.0,264.7009,264.8594,264.6018,264.8594,1204.0
2024-05-06 10:25:00,267.25,267.26,266.53,266.53,4200.0,264.7504,264.7604,264.0372,264.0372,4200.0
2024-05-06 10:30:00,266.5,266.53,266.19,266.39,1982.0,264.0075,264.0372,263.7004,263.8985,1982.0
2024-05-06 10:35:00,266.41,266.63,266.31,266.5,6144.0,263.9183,264.1362,263.8192,264.0075,6144.0
2024-05-06 10:40:00,266.55,266.74,266.14,266.14,2281.0,264.057,264.2452,263.6508,263.6508,2281.0
2024-05-06 10:45:00,265.9,266.37,265.87,266.37,2715.0,263.4131,263.8787,263.3834,263.8787,2715.0
2024-05-06 10:50:00,266.22,266.39,266.17,266.31,1936.0,263.7301,263.8985,263.6805,263.8192,1936.0
2024-05-06 10:55:00,266.28,266.59,266.21,266.47,3545.0,263.7895,264.0966,263.7202,263.9777,3545.0
2024-05-06 11:00:00,266.47,266.47,265.95,266.09,2234.0,263.9777,263.9777,263.4626,263.6013,2234.0
2024-05-06 11:05:00,266.24,266.72,266.04,266.57,5132.0,263.7499,264.2254,263.5518,264.0768,5132.0
2024-05-06 11:10:00,266.38,266.72,266.38,266.53,606.0,263.8886,264.2254,263.8886,264.0372,606.0
2024-05-06 11:15:00,266.37,266.49,265.91,266.49,1518.0,263.8787,263.9976,263.423,263.9976,1518.0
2024-05-06 11:20:00,266.35,266.35,266.26,266.26,400.0,263.8589,263.8589,263.7697,263.7697,400.0
2024-05-06 11:25:00,266.1,266.55,266.1,266.44,1523.0,263.6112,264.057,263.6112,263.948,1523.0
2024-05-06 11:30:00,266.27,266.4,266.18,266.19,800.0,263.7796,263.9084,263.6905,263.7004,800.0
2024-05-06 11:35:00,266.2,266.6,266.2,266.51,3051.0,263.7103,264.1065,263.7103,264.0174,3051.0
2024-05-06 11:40:00,266.48,266.69,266.47,266.63,910.0,263.9876,264.1957,263.9777,264.1362,910.0
2024-05-06 11:45:00,266.69,266.83,266.68,266.83,300.0,264.1957,264.3344,264.1858,264.3344,300.0
2024-05-06 11:50:00,266.7,266.86,266.62,266.71,2111.0,264.2056,264.3641,264.1263,264.2155,2111.0
2024-05-06 11:55:00,266.71,266.78,266.57,266.75,2000.0,264.2155,264.2848,264.0768,264.2551,2000.0
2024-05-06 12:00:00,266.57,266.59,266.09,266.37,2484.0,264.0768,264.0966,263.6013,263.8787,2484.0
2024-05-06 12:05:00,266.38,266.54,266.33,266.54,400.0,263.8886,264.0471,263.839,264.0471,400.0
2024-05-06 12:10:00,266.48,266.48,266.33,266.33,590.0,263.9876,263.9876,263.839,263.839,590.0
2024-05-06 12:15:00,266.31,266.5,266.26,266.38,2011.0,263.8192,264.0075,263.7697,263.8886,2011.0
2024-05-06 12:20:00,266.38,266.56,266.37,266.37,1810.0,263.8886,264.0669,263.8787,263.8787,1810.0
2024-05-06 12:25:00,266.32,266.51,266.28,266.5,2214.0,263.8291,264.0174,263.7895,264.0075,2214.0
2024-05-06 12:30:00,266.5,266.69,266.47,266.54,3244.0,264.0075,264.1957,263.9777,264.0471,3244.0
2024-05-06 12:35:00,266.59,266.79,266.58,266.74,1300.0,264.0966,264.2947,264.0867,264.2452,1300.0
2024-05-06 12:40:00,266.65,266.65,266.56,266.58,300.0,264.1561,264.1561,264.0669,264.0867,300.0
2024-05-06 12:45:00,266.5,267.03,266.5,266.91,3378.0,264.0075,264.5325,264.0075,264.4136,3378.0
2024-05-06 12:50:00,266.9,267.07,266.85,267.07,1215.0,264.4037,264.5721,264.3542,264.5721,1215.0
2024-05-06 12:55:00,267.07,267.23,267.03,267.18,5657.0,264.5721,264.7306,264.5325,264.6811,5657.0
2024-05-06 13:00:00,267.05,267.42,267.05,267.28,1700.0,264.5523,264.9189,264.5523,264.7802,1700.0
2024-05-06 13:05:00,267.22,267.22,267.03,267.05,1479.0,264.7207,264.7207,264.5325,264.5523,1479.0
2024-05-06 13:10:00,267.07,267.31,267.07,267.21,1600.0,264.5721,264.8099,264.5721,264.7108,1600.0
2024-05-06 13:15:00,267.02,267.02,266.75,266.77,1720.0,264.5226,264.5226,264.2551,264.2749,1720.0
2024-05-06 13:20:00,266.99,267.05,266.79,266.79,1300.0,264.4929,264.5523,264.2947,264.2947,1300.0
2024-05-06 13:25:00,266.75,266.75,266.6,266.63,1573.0,264.2551,264.2551,264.1065,264.1362,1573.0
2024-05-06 13:30:00,266.7,266.86,266.7,266.76,828.0,264.2056,264.3641,264.2056,264.265,828.0
2024-05-06 13:35:00,266.87,266.87,266.62,266.86,2219.0,264.374,264.374,264.1263,264.3641,2219.0
2024-05-06 13:40:00,266.78,266.89,266.68,266.89,1400.0,264.2848,264.3938,264.1858,264.3938,1400.0
2024-05-06 13:45:00,266.97,266.97,266.77,266.77,738.0,264.4731,264.4731,264.2749,264.2749,738.0
2024-05-06 13:50:00,266.8,266.98,266.8,266.98,423.0,264.3047,264.483,264.3047,264.483,423.0
2024-05-06 13:55:00,266.94,266.95,266.82,266.82,1004.0,264.4433,264.4533,264.3245,264.3245,1004.0
2024-05-06 14:00:00,266.74,266.86,266.58,266.59,1702.0,264.2452,264.3641,264.0867,264.0966,1702.0
2024-05-06 14:05:00,266.59,266.59,266.09,266.09,1342.0,264.0966,264.0966,263.6013,263.6013,1342.0
2024-05-06 14:10:00,266.15,266.39,266.12,266.3,1863.0,263.6607,263.8985,263.631,263.8093,1863.0
2024-05-06 14:15:00,266.14,266.28,266.14,266.25,600.0,263.6508,263.7895,263.6508,263.7598,600.0
2024-05-06 14:20:00,266.23,266.63,266.12,266.55,2994.0,263.74,264.1362,263.631,264.057,2994.0
2024-05-06 14:25:00,266.48,266.67,266.48,266.6,1013.0,263.9876,264.1759,263.9876,264.1065,1013.0
2024-05-06 14:30:00,266.75,266.8,266.6,266.76,1000.0,264.2551,264.3047,264.1065,264.265,1000.0
2024-05-06 14:35:00,266.71,266.78,266.27,266.32,3161.0,264.2155,264.2848,263.7796,263.8291,3161.0
2024-05-06 14:40:00,266.3,266.3,266.17,266.27,1672.0,263.8093,263.8093,263.6805,263.7796,1672.0
2024-05-06 14:45:00,266.28,266.28,266.08,266.1,1200.0,263.7895,263.7895,263.5914,263.6112,1200.0
2024-05-06 14:50:00,266.09,266.28,266.08,266.16,3851.0,263.6013,263.7895,263.5914,263.6706,3851.0
2024-05-06 14:55:00,266.18,266.32,266.17,266.22,1200.0,263.6905,263.8291,263.6805,263.7301,1200.0
2024-05-06 15:00:00,266.22,266.22,265.92,266.07,1900.0,263.7301,263.7301,263.4329,263.5815,1900.0
2024-05-06 15:05:00,266.13,266.13,265.69,265.87,6920.0,263.6409,263.6409,263.205,263.3834,6920.0
2024-05-06 15:10:00,265.77,265.77,265.64,265.74,800.0,263.2843,263.2843,263.1555,263.2546,800.0
2024-05-06 15:15:00,265.57,265.64,265.43,265.56,2164.0,263.0862,263.1555,262.9475,263.0763,2164.0
2024-05-06 15:20:00,265.72,265.78,265.53,265.53,700.0,263.2348,263.2942,263.0465,263.0465,700.0
2024-05-06 15:25:00,265.79,265.86,265.54,265.74,3120.0,263.3041,263.3734,263.0564,263.2546,3120.0
2024-05-06 15:30:00,265.8,266.04,265.79,265.8,3071.0,263.314,263.5518,263.3041,263.314,3071.0
2024-05-06 15:35:00,265.77,266.01,265.77,265.97,1852.0,263.2843,263.522,263.2843,263.4824,1852.0
2024-05-06 15:40:00,266.0,266.24,265.98,266.18,2259.0,263.5121,263.7499,263.4923,263.6905,2259.0
2024-05-06 15:45:00,266.22,266.53,266.11,266.28,7352.0,263.7301,264.0372,263.6211,263.7895,7352.0
2024-05-06 15:50:00,266.32,266.58,266.19,266.5,10510.0,263.8291,264.0867,263.7004,264.0075,10510.0
2024-05-06 15:55:00,266.55,266.84,266.43,266.84,41221.0,264.057,264.3443,263.9381,264.3443,41221.0
2024-05-07 09:30:00,268.05,269.0,265.92,266.99,10530.0,265.543,266.4841,263.4329,264.4929,10530.0
2024-05-07 09:35:00,267.72,267.94,267.23,267.24,3510.0,265.216,265.434,264.7306,264.7405,3510.0
2024-05-07 09:40:00,267.31,268.03,267.04,267.27,12141.0,264.8099,265.5231,264.5424,264.7703,12141.0
2024-05-07 09:45:00,267.57,267.57,267.23,267.47,1200.0,265.0675,265.0675,264.7306,264.9684,1200.0
2024-05-07 09:50:00,267.05,267.64,266.7,267.43,3031.0,264.5523,265.1368,264.2056,264.9288,3031.0
2024-05-07 09:55:00,267.43,267.64,266.93,266.97,7422.0,264.9288,265.1368,264.4334,264.4731,7422.0
2024-05-07 10:00:00,267.14,267.23,266.91,267.17,1096.0,264.6415,264.7306,264.4136,264.6712,1096.0
2024-05-07 10:05:00,266.98,267.2,266.22,266.44,1703.0,264.483,264.7009,263.7301,263.948,1703.0
2024-05-07 10:10:00,266.44,266.79,266.44,266.69,602.0,263.948,264.2947,263.948,264.1957,602.0
2024-05-07 10:15:00,266.97,266.97,266.82,266.82,300.0,264.4731,264.4731,264.3245,264.3245,300.0
2024-05-07 10:20:00,266.54,266.69,266.54,266.55,1100.0,264.0471,264.1957,264.0471,264.057,1100.0
2024-05-07 10:25:00,266.59,266.59,266.59,266.59,100.0,264.0966,264.0966,264.0966,264.0966,100.0
2024-05-07 10:30:00,266.65,266.83,266.65,266.82,600.0,264.1561,264.3344,264.1561,264.3245,600.0
2024-05-07 10:35:00,266.63,266.64,265.94,265.94,5545.0,264.1362,264.1461,263.4527,263.4527,5545.0
2024-05-07 10:40:00,265.96,265.99,265.62,265.69,2521.0,263.4725,263.5022,263.1357,263.205,2521.0
2024-05-07 10:45:00,265.82,266.46,265.78,266.46,3777.0,263.3338,263.9678,263.2942,263.9678,3777.0
2024-05-07 10:50:00,266.61,266.61,266.07,266.08,1522.0,264.1164,264.1164,263.5815,263.5914,1522.0
2024-05-07 10:55:00,265.95,266.31,265.82,266.22,6398.0,263.4626,263.8192,263.3338,263.7301,6398.0
2024-05-07 11:00:00,266.38,266.38,266.1,266.13,2710.0,263.8886,263.8886,263.6112,263.6409,2710.0
2024-05-07 11:05:00,265.92,266.13,265.92,266.1,514.0,263.4329,263.6409,263.4329,263.6112,514.0
2024-05-07 11:10:00,266.09,266.34,266.08,266.34,745.0,263.6013,263.849,263.5914,263.849,745.0
2024-05-07 11:15:00,265.99,266.26,265.84,266.26,803.0,263.5022,263.7697,263.3536,263.7697,803.0
2024-05-07 11:20:00,266.26,266.26,266.26,266.26,0.0,263.7697,263.7697,263.7697,263.7697,0.0
2024-05-07 11:25:00,266.03,266.06,265.74,265.88,1410.0,263.5419,263.5716,263.2546,263.3933,1410.0
2024-05-07 11:30:00,266.02,266.1,265.87,265.87,700.0,263.5319,263.6112,263.3834,263.3834,700.0
2024-05-07 11:35:00,265.98,266.24,265.87,266.1,2200.0,263.4923,263.7499,263.3834,263.6112,2200.0
2024-05-07 11:40:00,266.11,266.8,266.1,266.62,1025.0,263.6211,264.3047,263.6112,264.1263,1025.0
2024-05-07 11:45:00,266.54,266.72,266.48,266.72,963.0,264.0471,264.2254,263.9876,264.2254,963.0
2024-05-07 11:50:00,266.86,266.95,266.76,266.77,1216.0,264.3641,264.4533,264.265,264.2749,1216.0
2024-05-07 11:55:00,266.88,266.91,266.58,266.58,1310.0,264.3839,264.4136,264.0867,264.0867,1310.0
2024-05-07 12:00:00,266.55,266.71,266.5,266.57,3256.0,264.057,264.2155,264.0075,264.0768,3256.0
2024-05-07 12:05:00,266.65,266.98,266.57,266.98,2522.0,264.1561,264.483,264.0768,264.483,2522.0
2024-05-07 12:10:00,267.07,267.08,266.77,266.91,1681.0,264.5721,264.582,264.2749,264.4136,1681.0
2024-05-07 12:15:00,266.87,266.92,266.6,266.72,5140.0,264.374,264.4235,264.1065,264.2254,5140.0
2024-05-07 12:20:00,266.71,266.76,266.55,266.76,1808.0,264.2155,264.265,264.057,264.265,1808.0
2024-05-07 12:25:00,266.85,267.33,266.85,267.14,2011.0,264.3542,264.8297,264.3542,264.6415,2011.0
2024-05-07 12:30:00,267.08,267.14,267.03,267.14,1200.0,264.582,264.6415,264.5325,264.6415,1200.0
2024-05-07 12:35:00,267.07,267.26,267.07,267.25,600.0,264.5721,264.7604,264.5721,264.7504,600.0
2024-05-07 12:40:00,267.18,267.21,266.91,266.92,4217.0,264.6811,264.7108,264.4136,264.4235,4217.0
2024-05-07 12:45:00,266.94,266.97,266.86,266.86,1000.0,264.4433,264.4731,264.3641,264.3641,1000.0
2024-05-07 12:50:00,266.88,266.9,266.71,266.79,1766.0,264.3839,264.4037,264.2155,264.2947,1766.0
2024-05-07 12:55:00,266.67,266.81,266.64,266.74,1700.0,264.1759,264.3146,264.1461,264.2452,1700.0
2024-05-07 13:00:00,266.79,266.89,266.78,266.78,300.0,264.2947,264.3938,264.2848,264.2848,300.0
2024-05-07 13:05:00,266.78,266.78,266.69,266.69,200.0,264.2848,264.2848,264.1957,264.1957,200.0
2024-05-07 13:10:00,266.63,266.86,266.63,266.71,2141.0,264.1362,264.3641,264.1362,264.2155,2141.0
2024-05-07 13:15:00,266.56,266.76,266.56,266.76,1658.0,264.0669,264.265,264.0669,264.265,1658.0
2024-05-07 13:20:00,266.76,266.88,266.62,266.88,637.0,264.265,264.3839,264.1263,264.3839,637.0
2024-05-07 13:25:00,266.64,266.73,266.55,266.72,1200.0,264.1461,264.2353,264.057,264.2254,1200.0
2024-05-07 13:30:00,266.72,266.82,266.63,266.63,627.0,264.2254,264.3245,264.1362,264.1362,627.0
2024-05-07 13:35:00,266.72,266.83,266.45,266.62,3059.0,264.2254,264.3344,263.9579,264.1263,3059.0
2024-05-07 13:40:00,266.64,266.77,266.52,266.72,1600.0,264.1461,264.2749,264.0273,264.2254,1600.0
2024-05-07 13:45:00,266.64,266.64,266.22,266.22,902.0,264.1461,264.1461,263.7301,263.7301,902.0
2024-05-07 13:50:00,266.16,266.46,266.13,266.35,2804.0,263.6706,263.9678,263.6409,263.8589,2804.0
2024-05-07 13:55:00,266.13,266.19,266.04,266.05,804.0,263.6409,263.7004,263.5518,263.5617,804.0
2024-05-07 14:00:00,266.15,266.81,266.15,266.81,2130.0,263.6607,264.3146,263.6607,264.3146,2130.0
2024-05-07 14:05:00,266.9,266.92,266.66,266.74,1717.0,264.4037,264.4235,264.166,264.2452,1717.0
2024-05-07 14:10:00,266.74,267.19,266.73,267.02,2178.0,264.2452,264.691,264.2353,264.5226,2178.0
2024-05-07 14:15:00,266.96,266.96,266.58,266.59,4620.0,264.4632,264.4632,264.0867,264.0966,4620.0
2024-05-07 14:20:00,266.65,266.78,266.56,266.78,3008.0,264.1561,264.2848,264.0669,264.2848,3008.0
2024-05-07 14:25:00,266.69,266.94,266.69,266.92,800.0,264.1957,264.4433,264.1957,264.4235,800.0
2024-05-07 14:30:00,266.84,266.95,266.83,266.87,827.0,264.3443,264.4533,264.3344,264.374,827.0
2024-05-07 14:35:00,266.95,267.06,266.86,266.87,2000.0,264.4533,264.5622,264.3641,264.374,2000.0
2024-05-07 14:40:00,266.9,267.56,266.89,267.56,2295.0,264.4037,265.0575,264.3938,265.0575,2295.0
2024-05-07 14:45:00,267.43,267.56,267.22,267.36,2513.0,264.9288,265.0575,264.7207,264.8594,2513.0
2024-05-07 14:50:00,267.27,267.33,267.24,267.27,1706.0,264.7703,264.8297,264.7405,264.7703,1706.0
2024-05-07 14:55:00,267.31,267.45,267.09,267.42,4404.0,264.8099,264.9486,264.5919,264.9189,4404.0
2024-05-07 15:00:00,267.42,267.52,267.32,267.33,2621.0,264.9189,265.0179,264.8198,264.8297,2621.0
2024-05-07 15:05:00,267.33,267.87,267.32,267.87,2304.0,264.8297,265.3646,264.8198,265.3646,2304.0
2024-05-07 15:10:00,267.77,268.1,267.77,268.08,2082.0,265.2656,265.5925,265.2656,265.5727,2082.0
2024-05-07 15:15:00,268.09,268.09,267.88,267.88,2860.0,265.5826,265.5826,265.3746,265.3746,2860.0
2024-05-07 15:20:00,267.92,268.24,267.92,268.23,1010.0,265.4142,265.7312,265.4142,265.7213,1010.0
2024-05-07 15:25:00,268.34,268.34,268.06,268.18,3929.0,265.8303,265.8303,265.5529,265.6717,3929.0
2024-05-07 15:30:00,268.11,268.3,268.11,268.3,1831.0,265.6024,265.7906,265.6024,265.7906,1831.0
2024-05-07 15:35:00,268.33,268.5,268.28,268.5,4332.0,265.8203,265.9888,265.7708,265.9888,4332.0
2024-05-07 15:40:00,268.41,268.44,268.31,268.34,5022.0,265.8996,265.9293,265.8005,265.8303,5022.0
2024-05-07 15:45:00,268.42,268.5,267.99,267.99,7401.0,265.9095,265.9888,265.4835,265.4835,7401.0
2024-05-07 15:50:00,268.01,268.5,268.01,268.43,14360.0,265.5033,265.9888,265.5033,265.9194,14360.0
2024-05-07 15:55:00,268.47,268.5,267.93,268.33,66625.0,265.959,265.9888,265.4241,265.8203,66625.0
2024-05-08 09:30:00,268.0,268.79,267.75,267.75,7340.0,265.4934,266.276,265.2458,265.2458,7340.0
2024-05-08 09:35:00,267.95,268.07,267.7,268.05,2035.0,265.4439,265.5628,265.1962,265.543,2035.0
2024-05-08 09:40:00,268.05,268.05,268.05,268.05,0.0,265.543,265.543,265.543,265.543,0.0
2024-05-08 09:45:00,268.26,268.55,268.07,268.42,1178.0,265.751,266.0383,265.5628,265.9095,1178.0
2024-05-08 09:50:00,268.28,268.47,268.27,268.47,733.0,265.7708,265.959,265.7609,265.959,733.0
2024-05-08 09:55:00,268.1,268.29,268.1,268.29,400.0,265.5925,265.7807,265.5925,265.7807,400.0
2024-05-08 10:00:00,268.13,268.13,267.61,267.85,1754.0,265.6222,265.6222,265.1071,265.3448,1754.0
2024-05-08 10:05:00,267.54,267.9,267.54,267.75,400.0,265.0377,265.3944,265.0377,265.2458,400.0
2024-05-08 10:10:00,267.65,267.65,267.17,267.59,1166.0,265.1467,265.1467,264.6712,265.0873,1166.0
2024-05-08 10:15:00,267.63,267.89,267.63,267.69,917.0,265.1269,265.3845,265.1269,265.1863,917.0
2024-05-08 10:20:00,267.55,267.73,267.38,267.51,1160.0,265.0476,265.226,264.8792,265.008,1160.0
2024-05-08 10:25:00,267.68,267.91,267.65,267.89,1653.0,265.1764,265.4043,265.1467,265.3845,1653.0
2024-05-08 10:30:00,267.46,267.59,267.26,267.33,700.0,264.9585,265.0873,264.7604,264.8297,700.0
2024-05-08 10:35:00,267.21,267.78,267.21,267.38,1295.0,264.7108,265.2755,264.7108,264.8792,1295.0
2024-05-08 10:40:00,267.29,267.59,267.29,267.41,1007.0,264.7901,265.0873,264.7901,264.9089,1007.0
2024-05-08 10:45:00,267.42,267.88,267.41,267.88,985.0,264.9189,265.3746,264.9089,265.3746,985.0
2024-05-08 10:50:00,267.99,268.07,267.91,268.07,1792.0,265.4835,265.5628,265.4043,265.5628,1792.0
2024-05-08 10:55:00,268.19,268.3,267.81,268.3,1457.0,265.6817,265.7906,265.3052,265.7906,1457.0
2024-05-08 11:00:00,268.19,268.21,267.87,267.98,1117.0,265.6817,265.7015,265.3646,265.4736,1117.0
2024-05-08 11:05:00,267.86,267.86,267.7,267.7,900.0,265.3547,265.3547,265.1962,265.1962,900.0
2024-05-08 11:10:00,267.85,267.85,267.7,267.78,750.0,265.3448,265.3448,265.1962,265.2755,750.0
2024-05-08 11:15:00,267.63,267.73,267.5,267.73,1386.0,265.1269,265.226,264.9981,265.226,1386.0
2024-05-08 11:20:00,267.5,267.68,267.5,267.65,1082.0,264.9981,265.1764,264.9981,265.1467,1082.0
2024-05-08 11:25:00,267.75,267.75,267.5,267.5,600.0,265.2458,265.2458,264.9981,264.9981,600.0
2024-05-08 11:30:00,267.43,267.55,267.35,267.55,1056.0,264.9288,265.0476,264.8495,265.0476,1056.0
2024-05-08 11:35:00,267.63,267.63,267.41,267.47,900.0,265.1269,265.1269,264.9089,264.9684,900.0
2024-05-08 11:40:00,267.65,267.65,267.65,267.65,100.0,265.1467,265.1467,265.1467,265.1467,100.0
2024-05-08 11:45:00,267.52,267.54,267.52,267.54,200.0,265.0179,265.0377,265.0179,265.0377,200.0
2024-05-08 11:50:00,267.54,267.54,267.08,267.09,500.0,265.0377,265.0377,264.582,264.5919,500.0
2024-05-08 11:55:00,267.33,267.37,267.3,267.3,618.0,264.8297,264.8693,264.8,264.8,618.0
2024-05-08 12:00:00,267.4,267.4,267.4,267.4,200.0,264.899,264.899,264.899,264.899,200.0
2024-05-08 12:05:00,267.44,267.44,267.27,267.27,553.0,264.9387,264.9387,264.7703,264.7703,553.0
2024-05-08 12:10:00,267.15,267.5,267.14,267.5,1460.0,264.6514,264.9981,264.6415,264.9981,1460.0
2024-05-08 12:15:00,267.21,267.61,267.21,267.61,300.0,264.7108,265.1071,264.7108,265.1071,300.0
2024-05-08 12:20:00,267.67,267.67,267.53,267.53,300.0,265.1665,265.1665,265.0278,265.0278,300.0
2024-05-08 12:25:00,267.38,267.43,267.2,267.21,1074.0,264.8792,264.9288,264.7009,264.7108,1074.0
2024-05-08 12:30:00,267.07,267.12,267.02,267.02,1813.0,264.5721,264.6217,264.5226,264.5226,1813.0
2024-05-08 12:35:00,267.05,267.2,266.78,267.2,1912.0,264.5523,264.7009,264.2848,264.7009,1912.0
2024-05-08 12:40:00,267.16,267.27,267.02,267.02,500.0,264.6613,264.7703,264.5226,264.5226,500.0
2024-05-08 12:45:00,267.14,267.29,267.08,267.11,1390.0,264.6415,264.7901,264.582,264.6118,1390.0
2024-05-08 12:50:00,267.17,267.17,267.02,267.07,700.0,264.6712,264.6712,264.5226,264.5721,700.0
2024-05-08 12:55:00,267.18,267.22,267.09,267.09,701.0,264.6811,264.7207,264.5919,264.5919,701.0
2024-05-08 13:00:00,267.0,267.1,266.92,267.1,917.0,264.5028,264.6018,264.4235,264.6018,917.0
2024-05-08 13:05:00,267.19,267.29,267.05,267.29,569.0,264.691,264.7901,264.5523,264.7901,569.0
2024-05-08 13:10:00,267.22,267.34,267.18,267.18,300.0,264.7207,264.8396,264.6811,264.6811,300.0
2024-05-08 13:15:00,267.31,267.31,267.21,267.22,200.0,264.8099,264.8099,264.7108,264.7207,200.0
2024-05-08 13:20:00,267.12,267.12,266.83,266.83,512.0,264.6217,264.6217,264.3344,264.3344,512.0
2024-05-08 13:25:00,266.97,267.07,266.97,267.06,711.0,264.4731,264.5721,264.4731,264.5622,711.0
2024-05-08 13:30:00,267.11,267.13,267.11,267.13,200.0,264.6118,264.6316,264.6118,264.6316,200.0
2024-05-08 13:35:00,267.07,267.24,267.07,267.24,814.0,264.5721,264.7405,264.5721,264.7405,814.0
2024-05-08 13:40:00,267.25,267.25,267.25,267.25,100.0,264.7504,264.7504,264.7504,264.7504,100.0
2024-05-08 13:45:00,267.25,267.26,267.2,267.2,200.0,264.7504,264.7604,264.7009,264.7009,200.0
2024-05-08 13:50:00,267.25,267.29,267.16,267.29,1103.0,264.7504,264.7901,264.6613,264.7901,1103.0
2024-05-08 13:55:00,267.23,267.3,267.14,267.14,600.0,264.7306,264.8,264.6415,264.6415,600.0
2024-05-08 14:00:00,267.11,267.19,267.01,267.19,1325.0,264.6118,264.691,264.5127,264.691,1325.0
2024-05-08 14:05:00,267.13,267.22,267.13,267.22,400.0,264.6316,264.7207,264.6316,264.7207,400.0
2024-05-08 14:10:00,267.38,267.38,267.37,267.37,619.0,264.8792,264.8792,264.8693,264.8693,619.0
2024-05-08 14:15:00,267.43,267.62,267.43,267.55,922.0,264.9288,265.117,264.9288,265.0476,922.0
2024-05-08 14:20:00,267.53,267.53,267.42,267.46,300.0,265.0278,265.0278,264.9189,264.9585,300.0
2024-05-08 14:25:00,267.47,267.55,267.47,267.55,200.0,264.9684,265.0476,264.9684,265.0476,200.0
2024-05-08 14:30:00,267.37,267.54,267.37,267.37,628.0,264.8693,265.0377,264.8693,264.8693,628.0
2024-05-08 14:35:00,267.44,267.48,267.32,267.48,500.0,264.9387,264.9783,264.8198,264.9783,500.0
2024-05-08 14:40:00,267.44,267.44,267.39,267.4,300.0,264.9387,264.9387,264.8891,264.899,300.0
2024-05-08 14:45:00,267.32,267.32,267.3,267.31,300.0,264.8198,264.8198,264.8,264.8099,300.0
2024-05-08 14:50:00,267.28,267.29,267.28,267.29,200.0,264.7802,264.7901,264.7802,264.7901,200.0
2024-05-08 14:55:00,267.21,267.23,267.12,267.17,1654.0,264.7108,264.7306,264.6217,264.6712,1654.0
2024-05-08 15:00:00,267.18,267.23,267.18,267.19,600.0,264.6811,264.7306,264.6811,264.691,600.0
2024-05-08 15:05:00,267.08,267.35,267.08,267.26,1018.0,264.582,264.8495,264.582,264.7604,1018.0
2024-05-08 15:10:00,267.36,267.43,267.35,267.35,1200.0,264.8594,264.9288,264.8495,264.8495,1200.0
2024-05-08 15:15:00,267.4,267.58,267.4,267.58,1748.0,264.899,265.0774,264.899,265.0774,1748.0
2024-05-08 15:20:00,267.49,267.73,267.49,267.73,3337.0,264.9882,265.226,264.9882,265.226,3337.0
2024-05-08 15:25:00,267.73,267.73,267.52,267.53,1500.0,265.226,265.226,265.0179,265.0278,1500.0
2024-05-08 15:30:00,267.49,267.69,267.39,267.39,3377.0,264.9882,265.1863,264.8891,264.8891,3377.0
2024-05-08 15:35:00,267.38,267.38,267.1,267.11,3000.0,264.8792,264.8792,264.6018,264.6118,3000.0
2024-05-08 15:40:00,267.05,267.05,266.35,266.54,13389.0,264.5523,264.5523,263.8589,264.0471,13389.0
2024-05-08 15:45:00,266.54,267.15,266.53,267.13,5603.0,264.0471,264.6514,264.0372,264.6316,5603.0
2024-05-08 15:50:00,267.19,267.52,267.19,267.31,5631.0,264.691,265.0179,264.691,264.8099,5631.0
2024-05-08 15:55:00,267.31,268.0,267.3,267.92,34478.0,264.8099,265.4934,264.8,265.4142,34478.0
2024-05-09 09:30:00,268.38,268.44,268.31,268.44,1890.0,265.8699,265.9293,265.8005,265.9293,1890.0
2024-05-09 09:35:00,268.35,268.35,267.67,267.67,400.0,265.8402,265.8402,265.1665,265.1665,400.0
2024-05-09 09:40:00,267.87,268.1,267.78,268.1,1100.0,265.3646,265.5925,265.2755,265.5925,1100.0
2024-05-09 09:45:00,268.1,268.4,267.78,268.31,1837.0,265.5925,265.8897,265.2755,265.8005,1837.0
2024-05-09 09:50:00,268.34,268.59,268.02,268.07,3176.0,265.8303,266.0779,265.5132,265.5628,3176.0
2024-05-09 09:55:00,268.06,268.4,267.98,268.4,1349.0,265.5529,265.8897,265.4736,265.8897,1349.0
2024-05-09 10:00:00,268.42,268.64,268.41,268.47,600.0,265.9095,266.1274,265.8996,265.959,600.0
2024-05-09 10:05:00,268.61,268.86,268.61,268.86,1860.0,266.0977,266.3454,266.0977,266.3454,1860.0
2024-05-09 10:10:00,268.99,269.01,268.74,268.75,1905.0,266.4742,266.494,266.2265,266.2364,1905.0
2024-05-09 10:15:00,268.75,269.53,268.7,269.53,2610.0,266.2364,267.0091,266.1869,267.0091,2610.0
2024-05-09 10:20:00,269.61,269.65,269.39,269.65,900.0,267.0884,267.128,266.8704,267.128,900.0
2024-05-09 10:25:00,269.71,269.79,269.35,269.35,1339.0,267.1874,267.2667,266.8308,266.8308,1339.0
2024-05-09 10:30:00,269.51,269.78,269.51,269.75,2510.0,266.9893,267.2568,266.9893,267.2271,2510.0
2024-05-09 10:35:00,269.86,270.18,269.85,270.18,2644.0,267.336,267.653,267.3261,267.653,2644.0
2024-05-09 10:40:00,270.11,270.3,269.83,269.83,3076.0,267.5837,267.7719,267.3063,267.3063,3076.0
2024-05-09 10:45:00,269.92,270.25,269.92,270.16,1523.0,267.3955,267.7224,267.3955,267.6332,1523.0
2024-05-09 10:50:00,270.12,270.3,270.12,270.25,1100.0,267.5936,267.7719,267.5936,267.7224,1100.0
2024-05-09 10:55:00,270.26,270.42,270.26,270.4,1548.0,267.7323,267.8908,267.7323,267.871,1548.0
2024-05-09 11:00:00,270.41,270.41,269.91,269.92,1587.0,267.8809,267.8809,267.3856,267.3955,1587.0
2024-05-09 11:05:00,269.93,270.24,269.89,269.98,2460.0,267.4054,267.7125,267.3658,267.4549,2460.0
2024-05-09 11:10:00,269.99,270.08,269.93,270.08,1200.0,267.4648,267.554,267.4054,267.554,1200.0
2024-05-09 11:15:00,270.1,270.13,269.8,269.9,2302.0,267.5738,267.6035,267.2766,267.3757,2302.0
2024-05-09 11:20:00,269.88,269.98,269.82,269.96,1605.0,267.3558,267.4549,267.2964,267.4351,1605.0
2024-05-09 11:25:00,269.95,270.05,269.78,269.91,2030.0,267.4252,267.5243,267.2568,267.3856,2030.0
2024-05-09 11:30:00,269.93,269.98,269.93,269.98,200.0,267.4054,267.4549,267.4054,267.4549,200.0
2024-05-09 11:35:00,269.75,269.8,269.36,269.48,2388.0,267.2271,267.2766,266.8407,266.9596,2388.0
2024-05-09 11:40:00,269.4,269.62,269.4,269.56,1500.0,266.8803,267.0983,266.8803,267.0388,1500.0
2024-05-09 11:45:00,269.51,269.52,269.26,269.39,600.0,266.9893,266.9992,266.7416,266.8704,600.0
2024-05-09 11:50:00,269.34,269.5,269.33,269.38,1600.0,266.8209,266.9794,266.811,266.8605,1600.0
2024-05-09 11:55:00,269.4,269.66,269.24,269.6,1889.0,266.8803,267.1379,266.7218,267.0785,1889.0
2024-05-09 12:00:00,269.61,269.75,269.61,269.69,1678.0,267.0884,267.2271,267.0884,267.1676,1678.0
2024-05-09 12:05:00,269.8,269.89,269.79,269.84,800.0,267.2766,267.3658,267.2667,267.3162,800.0
2024-05-09 12:10:00,269.85,270.18,269.84,270.18,1799.0,267.3261,267.653,267.3162,267.653,1799.0
2024-05-09 12:15:00,270.19,270.2,270.18,270.2,800.0,267.6629,267.6729,267.653,267.6729,800.0
2024-05-09 12:20:00,270.21,270.25,269.85,269.85,3852.0,267.6828,267.7224,267.3261,267.3261,3852.0
2024-05-09 12:25:00,269.96,269.96,269.83,269.83,1317.0,267.4351,267.4351,267.3063,267.3063,1317.0
2024-05-09 12:30:00,269.86,270.01,269.84,269.95,1553.0,267.336,267.4846,267.3162,267.4252,1553.0
2024-05-09 12:35:00,269.79,269.97,269.74,269.96,1408.0,267.2667,267.445,267.2172,267.4351,1408.0
2024-05-09 12:40:00,269.91,269.96,269.91,269.92,1016.0,267.3856,267.4351,267.3856,267.3955,1016.0
2024-05-09 12:45:00,269.91,270.07,269.83,269.84,2800.0,267.3856,267.5441,267.3063,267.3162,2800.0
2024-05-09 12:50:00,269.9,269.9,269.85,269.88,439.0,267.3757,267.3757,267.3261,267.3558,439.0
2024-05-09 12:55:00,269.88,269.9,269.83,269.89,626.0,267.3558,267.3757,267.3063,267.3658,626.0
2024-05-09 13:00:00,269.83,270.01,269.79,269.95,2601.0,267.3063,267.4846,267.2667,267.4252,2601.0
2024-05-09 13:05:00,270.04,270.27,270.04,270.06,1802.0,267.5144,267.7422,267.5144,267.5342,1802.0
2024-05-09 13:10:00,270.12,270.12,270.06,270.06,200.0,267.5936,267.5936,267.5342,267.5342,200.0
2024-05-09 13:15:00,270.11,270.2,270.03,270.04,910.0,267.5837,267.6729,267.5044,267.5144,910.0
2024-05-09 13:20:00,269.99,270.03,269.96,270.03,730.0,267.4648,267.5044,267.4351,267.5044,730.0
2024-05-09 13:25:00,270.05,270.21,270.03,270.19,1700.0,267.5243,267.6828,267.5044,267.6629,1700.0
2024-05-09 13:30:00,270.08,270.14,270.07,270.09,1156.0,267.554,267.6134,267.5441,267.5639,1156.0
2024-05-09 13:35:00,270.09,270.31,270.08,270.22,3060.0,267.5639,267.7818,267.554,267.6927,3060.0
2024-05-09 13:40:00,270.21,270.27,270.2,270.27,700.0,267.6828,267.7422,267.6729,267.7422,700.0
2024-05-09 13:45:00,270.28,270.47,270.26,270.46,3110.0,267.7521,267.9403,267.7323,267.9304,3110.0
2024-05-09 13:50:00,270.37,270.42,270.23,270.31,1900.0,267.8413,267.8908,267.7026,267.7818,1900.0
2024-05-09 13:55:00,270.35,270.36,270.21,270.27,1506.0,267.8215,267.8314,267.6828,267.7422,1506.0
2024-05-09 14:00:00,270.19,270.19,269.91,270.05,1482.0,267.6629,267.6629,267.3856,267.5243,1482.0
2024-05-09 14:05:00,269.97,270.05,269.97,270.05,436.0,267.445,267.5243,267.445,267.5243,436.0
2024-05-09 14:10:00,270.05,270.16,270.02,270.13,1440.0,267.5243,267.6332,267.4945,267.6035,1440.0
2024-05-09 14:15:00,270.14,270.14,270.0,270.0,906.0,267.6134,267.6134,267.4747,267.4747,906.0
2024-05-09 14:20:00,270.01,270.07,269.84,269.84,900.0,267.4846,267.5441,267.3162,267.3162,900.0
2024-05-09 14:25:00,269.81,269.99,269.81,269.99,1455.0,267.2865,267.4648,267.2865,267.4648,1455.0
2024-05-09 14:30:00,269.94,270.01,269.9,269.96,1529.0,267.4153,267.4846,267.3757,267.4351,1529.0
2024-05-09 14:35:00,269.94,270.06,269.94,270.06,900.0,267.4153,267.5342,267.4153,267.5342,900.0
2024-05-09 14:40:00,270.0,270.03,269.91,270.01,2060.0,267.4747,267.5044,267.3856,267.4846,2060.0
2024-05-09 14:45:00,270.03,270.2,270.02,270.19,2147.0,267.5044,267.6729,267.4945,267.6629,2147.0
2024-05-09 14:50:00,270.24,270.44,270.23,270.44,4921.0,267.7125,267.9106,267.7026,267.9106,4921.0
2024-05-09 14:55:00,270.44,270.52,270.21,270.21,2639.0,267.9106,267.9899,267.6828,267.6828,2639.0
2024-05-09 15:00:00,270.17,270.21,270.0,270.15,3916.0,267.6431,267.6828,267.4747,267.6233,3916.0
2024-05-09 15:05:00,270.17,270.33,270.16,270.26,2302.0,267.6431,267.8016,267.6332,267.7323,2302.0
2024-05-09 15:10:00,270.27,270.35,270.16,270.32,2600.0,267.7422,267.8215,267.6332,267.7917,2600.0
2024-05-09 15:15:00,270.32,270.34,270.16,270.26,2482.0,267.7917,267.8115,267.6332,267.7323,2482.0
2024-05-09 15:20:00,270.36,270.5,270.33,270.38,4021.0,267.8314,267.97,267.8016,267.8512,4021.0
2024-05-09 15:25:00,270.41,270.5,270.32,270.46,2308.0,267.8809,267.97,267.7917,267.9304,2308.0
2024-05-09 15:30:00,270.51,270.52,270.3,270.37,7004.0,267.98,267.9899,267.7719,267.8413,7004.0
2024-05-09 15:35:00,270.46,270.5,270.38,270.43,8557.0,267.9304,267.97,267.8512,267.9007,8557.0
2024-05-09 15:40:00,270.31,270.31,270.12,270.2,4078.0,267.7818,267.7818,267.5936,267.6729,4078.0
2024-05-09 15:45:00,270.17,270.42,270.13,270.42,9828.0,267.6431,267.8908,267.6035,267.8908,9828.0
2024-05-09 15:50:00,270.48,270.57,270.34,270.43,21058.0,267.9502,268.0394,267.8115,267.9007,21058.0
2024-05-09 15:55:00,270.43,270.81,270.17,270.78,57556.0,267.9007,268.2771,267.6431,268.2474,57556.0
2024-05-10 09:30:00,272.0,273.49,270.95,273.49,7015.0,269.456,270.9321,268.4158,270.9321,7015.0
2024-05-10 09:35:00,273.4,273.4,272.55,272.92,1599.0,270.8429,270.8429,270.0009,270.3674,1599.0
2024-05-10 09:40:00,273.02,273.75,272.79,273.44,4263.0,270.4665,271.1897,270.2386,270.8826,4263.0
2024-05-10 09:45:00,272.99,273.69,272.74,273.69,1600.0,270.4368,271.1302,270.1891,271.1302,1600.0
2024-05-10 09:50:00,273.57,273.57,272.97,272.97,1337.0,271.0113,271.0113,270.4169,270.4169,1337.0
2024-05-10 09:55:00,272.95,273.56,272.93,273.56,1720.0,270.3971,271.0014,270.3773,271.0014,1720.0
2024-05-10 10:00:00,273.28,273.45,272.16,272.69,3662.0,270.724,270.8925,269.6145,270.1396,3662.0
2024-05-10 10:05:00,272.75,273.15,272.65,273.15,3702.0,270.199,270.5953,270.0999,270.5953,3702.0
2024-05-10 10:10:00,273.21,273.26,272.93,273.26,2783.0,270.6547,270.7042,270.3773,270.7042,2783.0
2024-05-10 10:15:00,273.23,273.48,273.2,273.39,1800.0,270.6745,270.9222,270.6448,270.833,1800.0
2024-05-10 10:20:00,273.5,273.8,273.38,273.8,4091.0,270.942,271.2392,270.8231,271.2392,4091.0
2024-05-10 10:25:00,273.53,273.62,273.4,273.55,4106.0,270.9717,271.0609,270.8429,270.9915,4106.0
2024-05-10 10:30:00,273.5,273.61,273.09,273.19,4375.0,270.942,271.051,270.5358,270.6349,4375.0
2024-05-10 10:35:00,273.16,273.53,273.15,273.5,4833.0,270.6052,270.9717,270.5953,270.942,4833.0
2024-05-10 10:40:00,273.52,274.13,273.52,274.09,1304.0,270.9618,271.5661,270.9618,271.5265,1304.0
2024-05-10 10:45:00,273.5,273.9,273.5,273.9,2756.0,270.942,271.3382,270.942,271.3382,2756.0
2024-05-10 10:50:00,273.69,273.84,273.05,273.05,2899.0,271.1302,271.2788,270.4962,270.4962,2899.0
2024-05-10 10:55:00,273.12,273.16,272.65,272.65,1600.0,270.5655,270.6052,270.0999,270.0999,1600.0
2024-05-10 11:00:00,272.93,273.05,272.78,273.01,1089.0,270.3773,270.4962,270.2287,270.4566,1089.0
2024-05-10 11:05:00,273.16,273.17,272.97,272.97,400.0,270.6052,270.6151,270.4169,270.4169,400.0
2024-05-10 11:10:00,272.96,273.19,272.86,272.96,600.0,270.407,270.6349,270.308,270.407,600.0
2024-05-10 11:15:00,273.19,273.24,272.7,272.72,1852.0,270.6349,270.6844,270.1495,270.1693,1852.0
2024-05-10 11:20:00,272.84,272.99,272.75,272.75,1590.0,270.2882,270.4368,270.199,270.199,1590.0
2024-05-10 11:25:00,272.59,272.65,272.27,272.51,3002.0,270.0405,270.0999,269.7235,269.9612,3002.0
2024-05-10 11:30:00,272.49,272.54,272.21,272.49,3922.0,269.9414,269.991,269.6641,269.9414,3922.0
2024-05-10 11:35:00,272.36,272.62,272.29,272.62,1002.0,269.8127,270.0702,269.7433,270.0702,1002.0
2024-05-10 11:40:00,272.61,272.61,272.45,272.57,1015.0,270.0603,270.0603,269.9018,270.0207,1015.0
2024-05-10 11:45:00,272.6,272.81,272.34,272.81,4353.0,270.0504,270.2584,269.7928,270.2584,4353.0
2024-05-10 11:50:00,272.81,272.89,272.38,272.39,2013.0,270.2584,270.3377,269.8325,269.8424,2013.0
2024-05-10 11:55:00,272.46,272.88,272.45,272.79,1885.0,269.9117,270.3278,269.9018,270.2386,1885.0
2024-05-10 12:00:00,272.94,272.94,272.51,272.51,1514.0,270.3872,270.3872,269.9612,269.9612,1514.0
2024-05-10 12:05:00,272.68,272.95,272.58,272.95,1165.0,270.1297,270.3971,270.0306,270.3971,1165.0
2024-05-10 12:10:00,272.8,272.8,272.8,272.8,100.0,270.2485,270.2485,270.2485,270.2485,100.0
2024-05-10 12:15:00,272.99,273.16,272.99,273.08,1975.0,270.4368,270.6052,270.4368,270.5259,1975.0
2024-05-10 12:20:00,273.04,273.04,272.89,272.94,1700.0,270.4863,270.4863,270.3377,270.3872,1700.0
2024-05-10 12:25:00,273.02,273.02,272.94,272.94,300.0,270.4665,270.4665,270.3872,270.3872,300.0
2024-05-10 12:30:00,273.01,273.2,273.0,273.2,1928.0,270.4566,270.6448,270.4467,270.6448,1928.0
2024-05-10 12:35:00,273.16,273.16,272.96,272.96,600.0,270.6052,270.6052,270.407,270.407,600.0
2024-05-10 12:40:00,273.2,273.2,273.13,273.15,922.0,270.6448,270.6448,270.5754,270.5953,922.0
2024-05-10 12:45:00,273.22,273.3,273.03,273.3,1691.0,270.6646,270.7439,270.4764,270.7439,1691.0
2024-05-10 12:50:00,273.3,273.77,273.3,273.77,2522.0,270.7439,271.2095,270.7439,271.2095,2522.0
2024-05-10 12:55:00,273.78,273.88,273.6,273.84,3001.0,271.2194,271.3184,271.0411,271.2788,3001.0
2024-05-10 13:00:00,273.83,273.86,273.45,273.5,1550.0,271.2689,271.2986,270.8925,270.942,1550.0
2024-05-10 13:05:00,273.38,273.52,273.23,273.34,1094.0,270.8231,270.9618,270.6745,270.7835,1094.0
2024-05-10 13:10:00,273.27,273.36,273.0,273.0,2817.0,270.7141,270.8033,270.4467,270.4467,2817.0
2024-05-10 13:15:00,272.9,272.97,272.84,272.92,825.0,270.3476,270.4169,270.2882,270.3674,825.0
2024-05-10 13:20:00,272.84,272.84,272.83,272.84,798.0,270.2882,270.2882,270.2783,270.2882,798.0
2024-05-10 13:25:00,272.9,272.93,272.73,272.93,2269.0,270.3476,270.3773,270.1792,270.3773,2269.0
2024-05-10 13:30:00,272.98,273.0,272.83,272.83,500.0,270.4269,270.4467,270.2783,270.2783,500.0
2024-05-10 13:35:00,272.71,272.77,272.66,272.77,600.0,270.1594,270.2188,270.1098,270.2188,600.0
2024-05-10 13:40:00,272.69,272.72,272.61,272.67,1500.0,270.1396,270.1693,270.0603,270.1198,1500.0
2024-05-10 13:45:00,272.66,272.77,272.64,272.76,1400.0,270.1098,270.2188,270.09,270.2089,1400.0
2024-05-10 13:50:00,272.76,272.78,272.38,272.41,3839.0,270.2089,270.2287,269.8325,269.8622,3839.0
2024-05-10 13:55:00,272.38,272.62,272.38,272.57,1600.0,269.8325,270.0702,269.8325,270.0207,1600.0
2024-05-10 14:00:00,272.57,272.57,272.34,272.4,1700.0,270.0207,270.0207,269.7928,269.8523,1700.0
2024-05-10 14:05:00,272.4,272.54,272.34,272.48,3019.0,269.8523,269.991,269.7928,269.9315,3019.0
2024-05-10 14:10:00,272.6,272.75,272.49,272.75,1930.0,270.0504,270.199,269.9414,270.199,1930.0
2024-05-10 14:15:00,272.75,272.98,272.69,272.98,1229.0,270.199,270.4269,270.1396,270.4269,1229.0
2024-05-10 14:20:00,272.93,273.04,272.87,273.0,800.0,270.3773,270.4863,270.3179,270.4467,800.0
2024-05-10 14:25:00,273.0,273.0,272.82,272.96,4555.0,270.4467,270.4467,270.2683,270.407,4555.0
2024-05-10 14:30:00,272.82,272.85,272.63,272.64,1928.0,270.2683,270.2981,270.0801,270.09,1928.0
2024-05-10 14:35:00,272.52,272.82,272.52,272.72,1305.0,269.9712,270.2683,269.9712,270.1693,1305.0
2024-05-10 14:40:00,272.84,272.84,272.76,272.77,1219.0,270.2882,270.2882,270.2089,270.2188,1219.0
2024-05-10 14:45:00,272.79,272.79,272.41,272.48,5811.0,270.2386,270.2386,269.8622,269.9315,5811.0
2024-05-10 14:50:00,272.41,272.6,272.36,272.49,4271.0,269.8622,270.0504,269.8127,269.9414,4271.0
2024-05-10 14:55:00,272.47,272.62,272.39,272.62,2593.0,269.9216,270.0702,269.8424,270.0702,2593.0
2024-05-10 15:00:00,272.62,272.77,272.44,272.72,1291.0,270.0702,270.2188,269.8919,270.1693,1291.0
2024-05-10 15:05:00,272.71,272.75,272.69,272.7,500.0,270.1594,270.199,270.1396,270.1495,500.0
2024-05-10 15:10:00,272.65,272.73,272.64,272.71,2849.0,270.0999,270.1792,270.09,270.1594,2849.0
2024-05-10 15:15:00,272.69,272.8,272.62,272.75,1700.0,270.1396,270.2485,270.0702,270.199,1700.0
2024-05-10 15:20:00,272.83,273.0,272.8,272.83,5166.0,270.2783,270.4467,270.2485,270.2783,5166.0
2024-05-10 15:25:00,272.82,272.88,272.52,272.52,1594.0,270.2683,270.3278,269.9712,269.9712,1594.0
2024-05-10 15:30:00,272.58,272.58,272.06,272.35,2560.0,270.0306,270.0306,269.5155,269.8027,2560.0
2024-05-10 15:35:00,272.3,272.4,272.21,272.37,1350.0,269.7532,269.8523,269.6641,269.8226,1350.0
2024-05-10 15:40:00,272.35,272.49,272.29,272.4,3115.0,269.8027,269.9414,269.7433,269.8523,3115.0
2024-05-10 15:45:00,272.36,272.49,272.22,272.33,7900.0,269.8127,269.9414,269.674,269.7829,7900.0
2024-05-10 15:50:00,272.39,272.5,272.33,272.47,8595.0,269.8424,269.9513,269.7829,269.9216,8595.0
2024-05-10 15:55:00,272.52,272.52,271.88,271.88,19362.0,269.9712,269.9712,269.3371,269.3371,19362.0
2024-05-13 09:30:00,272.39,272.7,272.0,272.33,6622.0,269.8424,270.1495,269.456,269.7829,6622.0
2024-05-13 09:35:00,272.81,272.81,272.42,272.42,200.0,270.2584,270.2584,269.8721,269.8721,200.0
2024-05-13 09:40:00,272.66,272.77,272.5,272.77,2465.0,270.1098,270.2188,269.9513,270.2188,2465.0
2024-05-13 09:45:00,272.77,272.94,272.77,272.92,1201.0,270.2188,270.3872,270.2188,270.3674,1201.0
2024-05-13 09:50:00,272.64,272.85,272.39,272.39,1382.0,270.09,270.2981,269.8424,269.8424,1382.0
2024-05-13 09:55:00,272.41,272.41,272.41,272.41,307.0,269.8622,269.8622,269.8622,269.8622,307.0
2024-05-13 10:00:00,272.41,272.5,272.4,272.41,667.0,269.8622,269.9513,269.8523,269.8622,667.0
2024-05-13 10:05:00,272.43,272.83,272.19,272.81,5597.0,269.882,270.2783,269.6442,270.2584,5597.0
2024-05-13 10:10:00,272.56,272.8,272.44,272.6,2499.0,270.0108,270.2485,269.8919,270.0504,2499.0
2024-05-13 10:15:00,272.5,272.79,272.48,272.61,600.0,269.9513,270.2386,269.9315,270.0603,600.0
2024-05-13 10:20:00,272.6,272.6,272.58,272.59,338.0,270.0504,270.0504,270.0306,270.0405,338.0
2024-05-13 10:25:00,272.64,272.71,272.64,272.71,350.0,270.09,270.1594,270.09,270.1594,350.0
2024-05-13 10:30:00,272.57,272.58,272.02,272.02,2925.0,270.0207,270.0306,269.4758,269.4758,2925.0
2024-05-13 10:35:00,272.14,272.3,271.92,271.92,2713.0,269.5947,269.7532,269.3768,269.3768,2713.0
2024-05-13 10:40:00,271.45,271.45,271.44,271.44,331.0,268.9112,268.9112,268.9013,268.9013,331.0
2024-05-13 10:45:00,271.12,271.13,271.11,271.11,1471.0,268.5842,268.5942,268.5743,268.5743,1471.0
2024-05-13 10:50:00,271.07,271.5,271.07,271.49,3122.0,268.5347,268.9607,268.5347,268.9508,3122.0
2024-05-13 10:55:00,271.45,271.71,271.45,271.71,1507.0,268.9112,269.1687,268.9112,269.1687,1507.0
2024-05-13 11:00:00,271.68,271.92,271.23,271.23,3812.0,269.139,269.3768,268.6932,268.6932,3812.0
2024-05-13 11:05:00,271.45,271.74,271.45,271.72,1474.0,268.9112,269.1985,268.9112,269.1786,1474.0
2024-05-13 11:10:00,271.64,271.74,271.61,271.68,1890.0,269.0994,269.1985,269.0697,269.139,1890.0
2024-05-13 11:15:00,271.68,271.68,271.68,271.68,0.0,269.139,269.139,269.139,269.139,0.0
2024-05-13 11:20:00,271.54,271.62,271.04,271.06,5837.0,269.0003,269.0796,268.505,268.5248,5837.0
2024-05-13 11:25:00,271.1,271.24,270.93,270.93,2758.0,268.5644,268.7031,268.396,268.396,2758.0
2024-05-13 11:30:00,270.76,271.06,270.76,271.06,1635.0,268.2276,268.5248,268.2276,268.5248,1635.0
2024-05-13 11:35:00,271.06,271.26,270.87,271.05,4502.0,268.5248,268.7229,268.3366,268.5149,4502.0
2024-05-13 11:40:00,270.76,270.76,270.73,270.73,392.0,268.2276,268.2276,268.1979,268.1979,392.0
2024-05-13 11:45:00,270.64,270.66,270.59,270.66,1319.0,268.1087,268.1286,268.0592,268.1286,1319.0
2024-05-13 11:50:00,270.59,270.78,270.47,270.78,1232.0,268.0592,268.2474,267.9403,268.2474,1232.0
2024-05-13 11:55:00,270.79,270.87,270.69,270.69,973.0,268.2573,268.3366,268.1583,268.1583,973.0
2024-05-13 12:00:00,270.63,270.67,270.49,270.49,1014.0,268.0988,268.1385,267.9601,267.9601,1014.0
2024-05-13 12:05:00,270.58,270.59,270.58,270.58,306.0,268.0493,268.0592,268.0493,268.0493,306.0
2024-05-13 12:10:00,270.49,270.5,270.49,270.49,150.0,267.9601,267.97,267.9601,267.9601,150.0
2024-05-13 12:15:00,270.5,270.5,270.06,270.07,2013.0,267.97,267.97,267.5342,267.5441,2013.0
2024-05-13 12:20:00,270.07,270.08,270.07,270.07,155.0,267.5441,267.554,267.5441,267.5441,155.0
2024-05-13 12:25:00,270.11,270.34,270.05,270.24,1495.0,267.5837,267.8115,267.5243,267.7125,1495.0
2024-05-13 12:30:00,270.21,270.24,270.14,270.19,1695.0,267.6828,267.7125,267.6134,267.6629,1695.0
2024-05-13 12:35:00,270.27,270.34,270.23,270.34,1565.0,267.7422,267.8115,267.7026,267.8115,1565.0
2024-05-13 12:40:00,270.22,270.23,270.0,270.15,2417.0,267.6927,267.7026,267.4747,267.6233,2417.0
2024-05-13 12:45:00,270.06,270.06,269.85,269.93,800.0,267.5342,267.5342,267.3261,267.4054,800.0
2024-05-13 12:50:00,270.01,270.14,270.01,270.12,1079.0,267.4846,267.6134,267.4846,267.5936,1079.0
2024-05-13 12:55:00,270.07,270.23,270.07,270.16,1239.0,267.5441,267.7026,267.5441,267.6332,1239.0
2024-05-13 13:00:00,270.08,270.14,270.04,270.04,1015.0,267.554,267.6134,267.5144,267.5144,1015.0
2024-05-13 13:05:00,269.99,269.99,269.58,269.65,1069.0,267.4648,267.4648,267.0587,267.128,1069.0
2024-05-13 13:10:00,269.49,269.63,269.3,269.46,1226.0,266.9695,267.1082,266.7813,266.9398,1226.0
2024-05-13 13:15:00,269.64,269.66,269.64,269.66,440.0,267.1181,267.1379,267.1181,267.1379,440.0
2024-05-13 13:20:00,269.58,269.81,269.58,269.8,1400.0,267.0587,267.2865,267.0587,267.2766,1400.0
2024-05-13 13:25:00,269.67,269.79,269.67,269.79,200.0,267.1478,267.2667,267.1478,267.2667,200.0
2024-05-13 13:30:00,269.68,269.83,269.68,269.71,822.0,267.1577,267.3063,267.1577,267.1874,822.0
2024-05-13 13:35:00,269.6,269.9,269.53,269.9,4193.0,267.0785,267.3757,267.0091,267.3757,4193.0
2024-05-13 13:40:00,269.9,269.9,269.9,269.9,0.0,267.3757,267.3757,267.3757,267.3757,0.0
2024-05-13 13:45:00,269.74,269.74,269.74,269.74,100.0,267.2172,267.2172,267.2172,267.2172,100.0
2024-05-13 13:50:00,269.72,269.95,269.72,269.87,2117.0,267.1973,267.4252,267.1973,267.3459,2117.0
2024-05-13 13:55:00,269.87,269.87,269.86,269.87,100.0,267.3459,267.3459,267.336,267.3459,100.0
2024-05-13 14:00:00,269.86,269.86,269.69,269.71,1701.0,267.336,267.336,267.1676,267.1874,1701.0
2024-05-13 14:05:00,269.69,269.74,269.56,269.56,2101.0,267.1676,267.2172,267.0388,267.0388,2101.0
2024-05-13 14:10:00,269.6,269.67,269.57,269.67,2988.0,267.0785,267.1478,267.0487,267.1478,2988.0
2024-05-13 14:15:00,269.57,269.57,269.53,269.55,500.0,267.0487,267.0487,267.0091,267.0289,500.0
2024-05-13 14:20:00,269.48,269.51,269.42,269.44,2536.0,266.9596,266.9893,266.9001,266.92,2536.0
2024-05-13 14:25:00,269.41,269.41,269.17,269.23,2245.0,266.8902,266.8902,266.6525,266.7119,2245.0
2024-05-13 14:30:00,269.23,269.43,269.1,269.32,7088.0,266.7119,266.9101,266.5831,266.8011,7088.0
2024-05-13 14:35:00,269.43,269.55,269.42,269.49,1087.0,266.9101,267.0289,266.9001,266.9695,1087.0
2024-05-13 14:40:00,269.42,269.42,269.41,269.42,756.0,266.9001,266.9001,266.8902,266.9001,756.0
2024-05-13 14:45:00,269.6,269.6,269.46,269.47,1053.0,267.0785,267.0785,266.9398,266.9497,1053.0
2024-05-13 14:50:00,269.43,269.49,269.42,269.49,700.0,266.9101,266.9695,266.9001,266.9695,700.0
2024-05-13 14:55:00,269.58,269.68,269.58,269.67,1015.0,267.0587,267.1577,267.0587,267.1478,1015.0
2024-05-13 15:00:00,269.68,269.86,269.64,269.64,1987.0,267.1577,267.336,267.1181,267.1181,1987.0
2024-05-13 15:05:00,269.56,269.79,269.56,269.79,800.0,267.0388,267.2667,267.0388,267.2667,800.0
2024-05-13 15:10:00,269.83,269.85,269.75,269.85,1056.0,267.3063,267.3261,267.2271,267.3261,1056.0
2024-05-13 15:15:00,269.89,269.96,269.79,269.96,1139.0,267.3658,267.4351,267.2667,267.4351,1139.0
2024-05-13 15:20:00,269.9,269.95,269.8,269.95,1665.0,267.3757,267.4252,267.2766,267.4252,1665.0
2024-05-13 15:25:00,269.91,269.91,269.75,269.75,801.0,267.3856,267.3856,267.2271,267.2271,801.0
2024-05-13 15:30:00,269.9,269.94,269.79,269.94,1418.0,267.3757,267.4153,267.2667,267.4153,1418.0
2024-05-13 15:35:00,269.92,270.11,269.92,270.06,2137.0,267.3955,267.5837,267.3955,267.5342,2137.0
2024-05-13 15:40:00,270.02,270.02,269.9,270.0,1730.0,267.4945,267.4945,267.3757,267.4747,1730.0
2024-05-13 15:45:00,269.98,270.0,269.52,269.66,4916.0,267.4549,267.4747,266.9992,267.1379,4916.0
2024-05-13 15:50:00,269.7,270.16,269.69,270.09,6692.0,267.1775,267.6332,267.1676,267.5639,6692.0
2024-05-13 15:55:00,270.03,270.13,269.82,270.13,18848.0,267.5044,267.6035,267.2964,267.6035,18848.0
2024-05-14 09:30:00,269.87,270.12,268.79,268.79,4562.0,267.3459,267.5936,266.276,266.276,4562.0
2024-05-14 09:35:00,269.22,269.52,268.31,269.46,589.0,266.702,266.9992,265.8005,266.9398,589.0
2024-05-14 09:40:00,269.42,269.42,269.2,269.21,1372.0,266.9001,266.9001,266.6822,266.6921,1372.0
2024-05-14 09:45:00,269.14,269.98,269.14,269.91,947.0,266.6228,267.4549,266.6228,267.3856,947.0
2024-05-14 09:50:00,270.16,270.16,269.86,269.86,200.0,267.6332,267.6332,267.336,267.336,200.0
2024-05-14 09:55:00,269.99,270.0,269.82,269.82,500.0,267.4648,267.4747,267.2964,267.2964,500.0
2024-05-14 10:00:00,269.88,269.88,268.9,268.9,1691.0,267.3558,267.3558,266.385,266.385,1691.0
2024-05-14 10:05:00,269.31,269.32,268.75,269.02,5600.0,266.7912,266.8011,266.2364,266.5039,5600.0
2024-05-14 10:10:00,269.02,269.25,268.9,268.9,2989.0,266.5039,266.7317,266.385,266.385,2989.0
2024-05-14 10:15:00,269.01,269.01,268.11,268.11,1300.0,266.494,266.494,265.6024,265.6024,1300.0
2024-05-14 10:20:00,268.28,268.45,268.27,268.42,1500.0,265.7708,265.9392,265.7609,265.9095,1500.0
2024-05-14 10:25:00,268.74,269.13,268.49,269.08,3000.0,266.2265,266.6129,265.9788,266.5633,3000.0
2024-05-14 10:30:00,269.0,269.22,269.0,269.19,600.0,266.4841,266.702,266.4841,266.6723,600.0
2024-05-14 10:35:00,269.21,269.21,268.43,268.43,900.0,266.6921,266.6921,265.9194,265.9194,900.0
2024-05-14 10:40:00,268.65,268.67,268.5,268.5,400.0,266.1374,266.1572,265.9888,265.9888,400.0
2024-05-14 10:45:00,268.43,268.45,268.42,268.45,245.0,265.9194,265.9392,265.9095,265.9392,245.0
2024-05-14 10:50:00,268.4,268.42,268.18,268.37,703.0,265.8897,265.9095,265.6717,265.86,703.0
2024-05-14 10:55:00,268.13,268.35,268.11,268.11,600.0,265.6222,265.8402,265.6024,265.6024,600.0
2024-05-14 11:00:00,268.36,268.4,268.24,268.4,400.0,265.8501,265.8897,265.7312,265.8897,400.0
2024-05-14 11:05:00,268.36,268.49,268.11,268.14,1261.0,265.8501,265.9788,265.6024,265.6321,1261.0
2024-05-14 11:10:00,268.17,268.17,268.16,268.17,100.0,265.6618,265.6618,265.6519,265.6618,100.0
2024-05-14 11:15:00,268.23,268.36,267.88,267.88,3269.0,265.7213,265.8501,265.3746,265.3746,3269.0
2024-05-14 11:20:00,267.91,267.91,267.69,267.69,2800.0,265.4043,265.4043,265.1863,265.1863,2800.0
2024-05-14 11:25:00,267.85,267.87,267.82,267.82,838.0,265.3448,265.3646,265.3151,265.3151,838.0
2024-05-14 11:30:00,267.79,267.86,267.73,267.76,1667.0,265.2854,265.3547,265.226,265.2557,1667.0
2024-05-14 11:35:00,267.73,267.73,267.51,267.6,2000.0,265.226,265.226,265.008,265.0972,2000.0
2024-05-14 11:40:00,267.59,267.93,267.48,267.93,4231.0,265.0873,265.4241,264.9783,265.4241,4231.0
2024-05-14 11:45:00,268.02,268.02,267.8,267.8,2133.0,265.5132,265.5132,265.2953,265.2953,2133.0
2024-05-14 11:50:00,267.98,268.05,267.86,268.0,805.0,265.4736,265.543,265.3547,265.4934,805.0
2024-05-14 11:55:00,267.99,267.99,267.91,267.93,459.0,265.4835,265.4835,265.4043,265.4241,459.0
2024-05-14 12:00:00,267.95,267.97,267.94,267.94,600.0,265.4439,265.4637,265.434,265.434,600.0
2024-05-14 12:05:00,267.83,267.9,267.83,267.9,200.0,265.325,265.3944,265.325,265.3944,200.0
2024-05-14 12:10:00,267.76,267.76,267.76,267.76,100.0,265.2557,265.2557,265.2557,265.2557,100.0
2024-05-14 12:15:00,267.86,267.92,267.85,267.92,400.0,265.3547,265.4142,265.3448,265.4142,400.0
2024-05-14 12:20:00,267.82,267.82,267.51,267.53,2592.0,265.3151,265.3151,265.008,265.0278,2592.0
2024-05-14 12:25:00,267.56,267.72,267.56,267.63,1700.0,265.0575,265.216,265.0575,265.1269,1700.0
2024-05-14 12:30:00,267.63,267.63,267.63,267.63,0.0,265.1269,265.1269,265.1269,265.1269,0.0
2024-05-14 12:35:00,267.63,267.64,267.63,267.63,100.0,265.1269,265.1368,265.1269,265.1269,100.0
2024-05-14 12:40:00,267.64,267.64,267.63,267.63,200.0,265.1368,265.1368,265.1269,265.1269,200.0
2024-05-14 12:45:00,267.66,267.66,267.55,267.63,1100.0,265.1566,265.1566,265.0476,265.1269,1100.0
2024-05-14 12:50:00,267.63,267.75,267.27,267.27,1205.0,265.1269,265.2458,264.7703,264.7703,1205.0
2024-05-14 12:55:00,267.44,267.49,267.43,267.49,600.0,264.9387,264.9882,264.9288,264.9882,600.0
2024-05-14 13:00:00,267.31,267.31,267.11,267.11,300.0,264.8099,264.8099,264.6118,264.6118,300.0
2024-05-14 13:05:00,267.06,267.06,266.87,266.87,300.0,264.5622,264.5622,264.374,264.374,300.0
2024-05-14 13:10:00,267.13,267.13,267.0,267.04,617.0,264.6316,264.6316,264.5028,264.5424,617.0
2024-05-14 13:15:00,267.15,267.32,267.09,267.25,4688.0,264.6514,264.8198,264.5919,264.7504,4688.0
2024-05-14 13:20:00,267.25,267.52,267.25,267.48,1600.0,264.7504,265.0179,264.7504,264.9783,1600.0
2024-05-14 13:25:00,267.48,267.48,267.48,267.48,0.0,264.9783,264.9783,264.9783,264.9783,0.0
2024-05-14 13:30:00,267.44,267.46,267.35,267.35,300.0,264.9387,264.9585,264.8495,264.8495,300.0
2024-05-14 13:35:00,267.53,267.6,267.47,267.53,1700.0,265.0278,265.0972,264.9684,265.0278,1700.0
2024-05-14 13:40:00,267.59,267.87,267.51,267.87,2500.0,265.0873,265.3646,265.008,265.3646,2500.0
2024-05-14 13:45:00,267.86,267.9,267.81,267.87,1341.0,265.3547,265.3944,265.3052,265.3646,1341.0
2024-05-14 13:50:00,267.8,267.8,267.8,267.8,100.0,265.2953,265.2953,265.2953,265.2953,100.0
2024-05-14 13:55:00,267.92,267.92,267.92,267.92,100.0,265.4142,265.4142,265.4142,265.4142,100.0
2024-05-14 14:00:00,267.82,267.85,267.71,267.75,900.0,265.3151,265.3448,265.2061,265.2458,900.0
2024-05-14 14:05:00,267.79,268.03,267.68,268.0,1212.0,265.2854,265.5231,265.1764,265.4934,1212.0
2024-05-14 14:10:00,268.01,268.13,267.95,268.08,2466.0,265.5033,265.6222,265.4439,265.5727,2466.0
2024-05-14 14:15:00,268.12,268.12,268.05,268.05,200.0,265.6123,265.6123,265.543,265.543,200.0
2024-05-14 14:20:00,268.03,268.03,268.02,268.02,300.0,265.5231,265.5231,265.5132,265.5132,300.0
2024-05-14 14:25:00,267.98,267.99,267.97,267.99,500.0,265.4736,265.4835,265.4637,265.4835,500.0
2024-05-14 14:30:00,267.78,268.02,267.69,267.85,1800.0,265.2755,265.5132,265.1863,265.3448,1800.0
2024-05-14 14:35:00,267.88,267.88,267.87,267.88,100.0,265.3746,265.3746,265.3646,265.3746,100.0
2024-05-14 14:40:00,267.77,268.13,267.73,268.13,1900.0,265.2656,265.6222,265.226,265.6222,1900.0
2024-05-14 14:45:00,268.03,268.03,267.66,267.66,562.0,265.5231,265.5231,265.1566,265.1566,562.0
2024-05-14 14:50:00,267.74,267.94,267.74,267.87,600.0,265.2359,265.434,265.2359,265.3646,600.0
2024-05-14 14:55:00,267.97,268.13,267.97,268.11,1929.0,265.4637,265.6222,265.4637,265.6024,1929.0
2024-05-14 15:00:00,268.13,268.37,268.01,268.01,3727.0,265.6222,265.86,265.5033,265.5033,3727.0
2024-05-14 15:05:00,267.95,268.07,267.94,267.98,803.0,265.4439,265.5628,265.434,265.4736,803.0
2024-05-14 15:10:00,268.04,268.24,268.01,268.2,2865.0,265.5331,265.7312,265.5033,265.6916,2865.0
2024-05-14 15:15:00,268.16,268.34,268.01,268.25,4074.0,265.6519,265.8303,265.5033,265.7411,4074.0
2024-05-14 15:20:00,268.16,268.52,268.15,268.28,3423.0,265.6519,266.0086,265.642,265.7708,3423.0
2024-05-14 15:25:00,268.25,268.25,268.0,268.18,3019.0,265.7411,265.7411,265.4934,265.6717,3019.0
2024-05-14 15:30:00,268.18,268.39,268.1,268.35,2900.0,265.6717,265.8798,265.5925,265.8402,2900.0
2024-05-14 15:35:00,268.36,268.58,268.36,268.54,2398.0,265.8501,266.068,265.8501,266.0284,2398.0
2024-05-14 15:40:00,268.61,268.61,268.43,268.56,3959.0,266.0977,266.0977,265.9194,266.0482,3959.0
2024-05-14 15:45:00,268.39,268.44,268.19,268.21,5428.0,265.8798,265.9293,265.6817,265.7015,5428.0
2024-05-14 15:50:00,268.27,268.31,268.12,268.13,17193.0,265.7609,265.8005,265.6123,265.6222,17193.0
2024-05-14 15:55:00,268.18,268.26,267.66,267.74,38172.0,265.6717,265.751,265.1566,265.2359,38172.0
2024-05-15 09:30:00,269.08,270.2,268.64,269.96,9822.0,266.5633,267.6729,266.1274,267.4351,9822.0
2024-05-15 09:35:00,268.59,271.69,268.59,271.69,3066.0,266.0779,269.1489,266.0779,269.1489,3066.0
2024-05-15 09:40:00,271.37,271.37,270.72,271.2,2986.0,268.8319,268.8319,268.188,268.6635,2986.0
2024-05-15 09:45:00,271.38,271.6,270.66,270.66,3743.0,268.8418,269.0598,268.1286,268.1286,3743.0
2024-05-15 09:50:00,270.67,270.69,270.36,270.41,2685.0,268.1385,268.1583,267.8314,267.8809,2685.0
2024-05-15 09:55:00,270.63,270.64,269.76,269.76,2070.0,268.0988,268.1087,267.237,267.237,2070.0
2024-05-15 10:00:00,269.77,269.85,269.68,269.81,7489.0,267.2469,267.3261,267.1577,267.2865,7489.0
2024-05-15 10:05:00,269.71,270.16,269.46,269.83,4872.0,267.1874,267.6332,266.9398,267.3063,4872.0
2024-05-15 10:10:00,269.68,269.68,269.27,269.27,1742.0,267.1577,267.1577,266.7516,266.7516,1742.0
2024-05-15 10:15:00,269.29,270.06,269.17,270.0,5610.0,266.7714,267.5342,266.6525,267.4747,5610.0
2024-05-15 10:20:00,269.89,270.1,269.89,269.98,1101.0,267.3658,267.5738,267.3658,267.4549,1101.0
2024-05-15 10:25:00,270.01,270.12,269.83,269.93,4030.0,267.4846,267.5936,267.3063,267.4054,4030.0
2024-05-15 10:30:00,269.91,269.99,269.85,269.96,5302.0,267.3856,267.4648,267.3261,267.4351,5302.0
2024-05-15 10:35:00,269.97,270.13,269.83,269.87,6769.0,267.445,267.6035,267.3063,267.3459,6769.0
2024-05-15 10:40:00,269.92,270.77,269.83,270.6,10919.0,267.3955,268.2375,267.3063,268.0691,10919.0
2024-05-15 10:45:00,270.57,270.62,270.32,270.32,2650.0,268.0394,268.0889,267.7917,267.7917,2650.0
2024-05-15 10:50:00,270.43,270.54,270.33,270.34,1926.0,267.9007,268.0097,267.8016,267.8115,1926.0
2024-05-15 10:55:00,270.44,270.44,270.06,270.06,3160.0,267.9106,267.9106,267.5342,267.5342,3160.0
2024-05-15 11:00:00,270.15,270.25,270.05,270.2,4467.0,267.6233,267.7224,267.5243,267.6729,4467.0
2024-05-15 11:05:00,270.26,270.77,270.2,270.68,7706.0,267.7323,268.2375,267.6729,268.1484,7706.0
2024-05-15 11:10:00,270.67,270.78,270.6,270.71,1211.0,268.1385,268.2474,268.0691,268.1781,1211.0
2024-05-15 11:15:00,270.82,270.85,270.74,270.74,600.0,268.2871,268.3168,268.2078,268.2078,600.0
2024-05-15 11:20:00,270.86,271.01,270.79,270.79,1609.0,268.3267,268.4753,268.2573,268.2573,1609.0
2024-05-15 11:25:00,270.76,270.88,270.61,270.88,1965.0,268.2276,268.3465,268.079,268.3465,1965.0
2024-05-15 11:30:00,270.96,271.51,270.86,271.24,3561.0,268.4257,268.9706,268.3267,268.7031,3561.0
2024-05-15 11:35:00,271.18,271.18,270.92,271.03,1800.0,268.6437,268.6437,268.3861,268.4951,1800.0
2024-05-15 11:40:00,270.93,271.07,270.93,271.07,1200.0,268.396,268.5347,268.396,268.5347,1200.0
2024-05-15 11:45:00,271.11,271.33,271.11,271.32,1787.0,268.5743,268.7923,268.5743,268.7824,1787.0
2024-05-15 11:50:00,271.19,271.19,271.05,271.11,1200.0,268.6536,268.6536,268.5149,268.5743,1200.0
2024-05-15 11:55:00,271.06,271.25,270.97,271.15,1999.0,268.5248,268.713,268.4357,268.614,1999.0
2024-05-15 12:00:00,271.07,271.07,270.6,270.6,2711.0,268.5347,268.5347,268.0691,268.0691,2711.0
2024-05-15 12:05:00,270.49,270.56,270.39,270.46,2046.0,267.9601,268.0295,267.8611,267.9304,2046.0
2024-05-15 12:10:00,270.54,270.56,270.45,270.51,1994.0,268.0097,268.0295,267.9205,267.98,1994.0
2024-05-15 12:15:00,270.47,270.57,270.41,270.57,4805.0,267.9403,268.0394,267.8809,268.0394,4805.0
2024-05-15 12:20:00,270.55,270.6,270.34,270.34,2784.0,268.0196,268.0691,267.8115,267.8115,2784.0
2024-05-15 12:25:00,270.39,270.49,270.3,270.3,2839.0,267.8611,267.9601,267.7719,267.7719,2839.0
2024-05-15 12:30:00,270.37,270.54,270.36,270.51,1372.0,267.8413,268.0097,267.8314,267.98,1372.0
2024-05-15 12:35:00,270.43,270.43,270.19,270.19,1935.0,267.9007,267.9007,267.6629,267.6629,1935.0
2024-05-15 12:40:00,270.31,270.48,270.31,270.46,1700.0,267.7818,267.9502,267.7818,267.9304,1700.0
2024-05-15 12:45:00,270.47,270.57,270.44,270.57,2401.0,267.9403,268.0394,267.9106,268.0394,2401.0
2024-05-15 12:50:00,270.56,270.6,270.48,270.54,2680.0,268.0295,268.0691,267.9502,268.0097,2680.0
2024-05-15 12:55:00,270.57,270.65,270.55,270.55,2039.0,268.0394,268.1186,268.0196,268.0196,2039.0
2024-05-15 13:00:00,270.61,271.0,270.61,270.94,4737.0,268.079,268.4654,268.079,268.4059,4737.0
2024-05-15 13:05:00,271.05,271.11,270.62,270.62,2648.0,268.5149,268.5743,268.0889,268.0889,2648.0
2024-05-15 13:10:00,270.71,270.71,270.32,270.53,1963.0,268.1781,268.1781,267.7917,267.9998,1963.0
2024-05-15 13:15:00,270.41,270.66,270.33,270.66,2029.0,267.8809,268.1286,267.8016,268.1286,2029.0
2024-05-15 13:20:00,270.61,270.61,270.46,270.5,1905.0,268.079,268.079,267.9304,267.97,1905.0
2024-05-15 13:25:00,270.56,270.64,270.41,270.63,1320.0,268.0295,268.1087,267.8809,268.0988,1320.0
2024-05-15 13:30:00,270.57,270.75,270.57,270.72,500.0,268.0394,268.2177,268.0394,268.188,500.0
2024-05-15 13:35:00,270.79,270.83,270.67,270.69,1141.0,268.2573,268.297,268.1385,268.1583,1141.0
2024-05-15 13:40:00,270.71,270.73,270.55,270.61,2655.0,268.1781,268.1979,268.0196,268.079,2655.0
2024-05-15 13:45:00,270.61,270.69,270.57,270.57,1121.0,268.079,268.1583,268.0394,268.0394,1121.0
2024-05-15 13:50:00,270.58,270.82,270.57,270.79,3389.0,268.0493,268.2871,268.0394,268.2573,3389.0
2024-05-15 13:55:00,270.7,271.13,270.7,271.13,2351.0,268.1682,268.5942,268.1682,268.5942,2351.0
2024-05-15 14:00:00,271.13,271.13,270.75,270.75,6276.0,268.5942,268.5942,268.2177,268.2177,6276.0
2024-05-15 14:05:00,270.8,271.11,270.7,271.04,1504.0,268.2672,268.5743,268.1682,268.505,1504.0
2024-05-15 14:10:00,271.02,271.21,271.02,271.18,1600.0,268.4852,268.6734,268.4852,268.6437,1600.0
2024-05-15 14:15:00,271.08,271.08,270.39,270.43,1697.0,268.5446,268.5446,267.8611,267.9007,1697.0
2024-05-15 14:20:00,270.48,270.48,270.06,270.06,2425.0,267.9502,267.9502,267.5342,267.5342,2425.0
2024-05-15 14:25:00,270.22,270.23,270.09,270.12,1521.0,267.6927,267.7026,267.5639,267.5936,1521.0
2024-05-15 14:30:00,270.14,270.19,269.9,269.91,2332.0,267.6134,267.6629,267.3757,267.3856,2332.0
2024-05-15 14:35:00,269.91,269.98,269.75,269.81,1552.0,267.3856,267.4549,267.2271,267.2865,1552.0
2024-05-15 14:40:00,269.76,269.8,269.67,269.67,900.0,267.237,267.2766,267.1478,267.1478,900.0
2024-05-15 14:45:00,269.65,269.77,269.5,269.58,1583.0,267.128,267.2469,266.9794,267.0587,1583.0
2024-05-15 14:50:00,269.6,269.65,269.37,269.37,2330.0,267.0785,267.128,266.8506,266.8506,2330.0
2024-05-15 14:55:00,269.34,269.64,269.28,269.62,3590.0,266.8209,267.1181,266.7615,267.0983,3590.0
2024-05-15 15:00:00,269.51,269.56,269.46,269.56,2010.0,266.9893,267.0388,266.9398,267.0388,2010.0
2024-05-15 15:05:00,269.55,269.65,269.5,269.51,2401.0,267.0289,267.128,266.9794,266.9893,2401.0
2024-05-15 15:10:00,269.51,269.58,269.35,269.35,3028.0,266.9893,267.0587,266.8308,266.8308,3028.0
2024-05-15 15:15:00,269.37,269.47,269.35,269.44,3508.0,266.8506,266.9497,266.8308,266.92,3508.0
2024-05-15 15:20:00,269.38,269.77,269.38,269.75,2681.0,266.8605,267.2469,266.8605,267.2271,2681.0
2024-05-15 15:25:00,269.75,270.09,269.69,270.09,2429.0,267.2271,267.5639,267.1676,267.5639,2429.0
2024-05-15 15:30:00,269.97,270.42,269.8,269.81,15061.0,267.445,267.8908,267.2766,267.2865,15061.0
2024-05-15 15:35:00,269.89,270.14,269.87,270.13,6375.0,267.3658,267.6134,267.3459,267.6035,6375.0
2024-05-15 15:40:00,270.13,270.37,270.01,270.14,10410.0,267.6035,267.8413,267.4846,267.6134,10410.0
2024-05-15 15:45:00,270.2,270.34,269.79,269.81,10690.0,267.6729,267.8115,267.2667,267.2865,10690.0
2024-05-15 15:50:00,269.8,270.59,269.71,270.51,12153.0,267.2766,268.0592,267.1874,267.98,12153.0
2024-05-15 15:55:00,270.54,270.99,270.28,270.43,52419.0,268.0097,268.4555,267.7521,267.9007,52419.0
2024-05-16 09:30:00,270.23,270.23,268.34,269.16,4865.0,267.7026,267.7026,265.8303,266.6426,4865.0
2024-05-16 09:35:00,268.37,268.37,267.45,267.45,1000.0,265.86,265.86,264.9486,264.9486,1000.0
2024-05-16 09:40:00,267.84,267.84,267.31,267.31,2692.0,265.3349,265.3349,264.8099,264.8099,2692.0
2024-05-16 09:45:00,267.11,267.11,266.55,266.56,638.0,264.6118,264.6118,264.057,264.0669,638.0
2024-05-16 09:50:00,266.61,266.65,265.23,265.71,4073.0,264.1164,264.1561,262.7493,263.2248,4073.0
2024-05-16 09:55:00,265.73,266.02,265.02,265.02,10744.0,263.2447,263.5319,262.5413,262.5413,10744.0
2024-05-16 10:00:00,265.0,265.18,263.86,264.24,7743.0,262.5215,262.6998,261.3922,261.7686,7743.0
2024-05-16 10:05:00,264.54,264.55,263.77,264.14,2085.0,262.0658,262.0757,261.303,261.6695,2085.0
2024-05-16 10:10:00,264.34,264.34,264.25,264.29,485.0,261.8677,261.8677,261.7785,261.8181,485.0
2024-05-16 10:15:00,264.24,264.36,263.76,263.97,4603.0,261.7686,261.8875,261.2931,261.5011,4603.0
2024-05-16 10:20:00,263.66,264.22,263.6,264.14,8671.0,261.194,261.7488,261.1346,261.6695,8671.0
2024-05-16 10:25:00,264.22,264.68,264.12,264.5,3126.0,261.7488,262.2045,261.6497,262.0262,3126.0
2024-05-16 10:30:00,264.62,264.75,264.15,264.34,4838.0,262.145,262.2738,261.6794,261.8677,4838.0
2024-05-16 10:35:00,264.19,264.23,263.95,264.2,1693.0,261.7191,261.7587,261.4813,261.729,1693.0
2024-05-16 10:40:00,264.15,264.34,263.96,264.05,4915.0,261.6794,261.8677,261.4912,261.5804,4915.0
2024-05-16 10:45:00,264.04,264.09,263.58,263.74,21963.0,261.5705,261.62,261.1148,261.2733,21963.0
2024-05-16 10:50:00,263.73,263.73,263.34,263.39,11762.0,261.2634,261.2634,260.877,260.9265,11762.0
2024-05-16 10:55:00,263.71,263.81,263.56,263.56,9873.0,261.2436,261.3426,261.095,261.095,9873.0
2024-05-16 11:00:00,263.67,263.67,262.68,262.7,6352.0,261.2039,261.2039,260.2232,260.243,6352.0
2024-05-16 11:05:00,262.65,263.02,262.4,262.8,4929.0,260.1935,260.56,259.9458,260.3421,4929.0
2024-05-16 11:10:00,262.66,263.08,262.43,262.44,7860.0,260.2034,260.6194,259.9755,259.9854,7860.0
2024-05-16 11:15:00,262.44,262.64,262.22,262.27,6745.0,259.9854,260.1836,259.7675,259.817,6745.0
2024-05-16 11:20:00,262.26,262.26,261.16,261.38,12335.0,259.8071,259.8071,258.7174,258.9353,12335.0
2024-05-16 11:25:00,261.55,261.93,261.28,261.52,9206.0,259.1038,259.4802,258.8363,259.074,9206.0
2024-05-16 11:30:00,261.68,261.83,261.55,261.74,8979.0,259.2325,259.3811,259.1038,259.292,8979.0
2024-05-16 11:35:00,261.73,261.73,260.42,260.42,3409.0,259.2821,259.2821,257.9843,257.9843,3409.0
2024-05-16 11:40:00,260.54,260.76,260.41,260.75,8974.0,258.1032,258.3211,257.9744,258.3112,8974.0
2024-05-16 11:45:00,260.88,261.2,260.81,260.83,5608.0,258.44,258.757,258.3707,258.3905,5608.0
2024-05-16 11:50:00,260.88,261.39,260.88,261.23,3833.0,258.44,258.9453,258.44,258.7867,3833.0
2024-05-16 11:55:00,261.2,261.2,260.9,260.94,2860.0,258.757,258.757,258.4598,258.4995,2860.0
2024-05-16 12:00:00,260.8,260.84,260.16,260.16,2153.0,258.3608,258.4004,257.7268,257.7268,2153.0
2024-05-16 12:05:00,260.15,260.15,259.6,259.65,3781.0,257.7169,257.7169,257.172,257.2215,3781.0
2024-05-16 12:10:00,259.76,260.04,259.64,259.82,5269.0,257.3305,257.6079,257.2116,257.3899,5269.0
2024-05-16 12:15:00,259.85,259.85,259.24,259.4,2873.0,257.4197,257.4197,256.8154,256.9739,2873.0
2024-05-16 12:20:00,259.38,259.54,259.38,259.5,1000.0,256.9541,257.1126,256.9541,257.0729,1000.0
2024-05-16 12:25:00,259.5,259.5,259.18,259.18,2416.0,257.0729,257.0729,256.7559,256.7559,2416.0
2024-05-16 12:30:00,259.18,259.71,258.77,259.71,9581.0,256.7559,257.281,256.3498,257.281,9581.0
2024-05-16 12:35:00,259.67,260.04,259.66,259.95,7668.0,257.2413,257.6079,257.2314,257.5187,7668.0
2024-05-16 12:40:00,259.95,260.23,259.95,260.12,7495.0,257.5187,257.7961,257.5187,257.6871,7495.0
2024-05-16 12:45:00,260.2,260.64,259.81,260.53,8673.0,257.7664,258.2023,257.38,258.0933,8673.0
2024-05-16 12:50:00,260.5,261.05,260.5,261.03,1444.0,258.0636,258.6084,258.0636,258.5886,1444.0
2024-05-16 12:55:00,260.8,260.9,260.55,260.88,1300.0,258.3608,258.4598,258.1131,258.44,1300.0
2024-05-16 13:00:00,260.93,261.0,260.64,260.88,3654.0,258.4896,258.5589,258.2023,258.44,3654.0
2024-05-16 13:05:00,260.86,261.09,260.85,261.08,6031.0,258.4202,258.6481,258.4103,258.6382,6031.0
2024-05-16 13:10:00,260.9,261.08,260.87,260.98,3427.0,258.4598,258.6382,258.4301,258.5391,3427.0
2024-05-16 13:15:00,260.88,261.08,260.62,260.67,3462.0,258.44,258.6382,258.1825,258.232,3462.0
2024-05-16 13:20:00,260.45,260.54,259.85,259.85,4187.0,258.014,258.1032,257.4197,257.4197,4187.0
2024-05-16 13:25:00,259.76,260.26,259.76,260.18,5602.0,257.3305,257.8258,257.3305,257.7466,5602.0
2024-05-16 13:30:00,260.18,260.4,260.17,260.24,3600.0,257.7466,257.9645,257.7367,257.806,3600.0
2024-05-16 13:35:00,260.24,260.4,260.1,260.39,3707.0,257.806,257.9645,257.6673,257.9546,3707.0
2024-05-16 13:40:00,260.14,260.14,259.47,259.76,4178.0,257.7069,257.7069,257.0432,257.3305,4178.0
2024-05-16 13:45:00,259.91,259.94,259.67,259.67,1105.0,257.4791,257.5088,257.2413,257.2413,1105.0
2024-05-16 13:50:00,259.71,259.9,259.59,259.8,1539.0,257.281,257.4692,257.1621,257.3701,1539.0
2024-05-16 13:55:00,259.73,260.11,259.73,260.06,2695.0,257.3008,257.6772,257.3008,257.6277,2695.0
2024-05-16 14:00:00,260.14,260.25,259.99,260.25,2112.0,257.7069,257.8159,257.5583,257.8159,2112.0
2024-05-16 14:05:00,260.09,260.24,259.87,260.17,2675.0,257.6574,257.806,257.4395,257.7367,2675.0
2024-05-16 14:10:00,260.27,260.27,259.99,260.03,1100.0,257.8357,257.8357,257.5583,257.598,1100.0
2024-05-16 14:15:00,260.11,260.12,259.97,260.1,2477.0,257.6772,257.6871,257.5385,257.6673,2477.0
2024-05-16 14:20:00,260.03,260.11,260.02,260.1,715.0,257.598,257.6772,257.5881,257.6673,715.0
2024-05-16 14:25:00,260.1,260.3,259.99,260.3,4860.0,257.6673,257.8654,257.5583,257.8654,4860.0
2024-05-16 14:30:00,260.34,260.7,260.34,260.58,1908.0,257.9051,258.2617,257.9051,258.1428,1908.0
2024-05-16 14:35:00,260.57,260.91,260.38,260.88,3639.0,258.1329,258.4697,257.9447,258.44,3639.0
2024-05-16 14:40:00,260.92,260.96,260.81,260.84,1682.0,258.4796,258.5193,258.3707,258.4004,1682.0
2024-05-16 14:45:00,260.77,260.83,260.68,260.78,1832.0,258.3311,258.3905,258.2419,258.341,1832.0
2024-05-16 14:50:00,260.78,261.02,260.7,261.02,3287.0,258.341,258.5787,258.2617,258.5787,3287.0
2024-05-16 14:55:00,261.11,261.19,260.95,261.17,1984.0,258.6679,258.7471,258.5094,258.7273,1984.0
2024-05-16 15:00:00,261.25,261.58,260.9,260.92,7283.0,258.8066,259.1335,258.4598,258.4796,7283.0
2024-05-16 15:05:00,261.11,261.27,261.07,261.25,3517.0,258.6679,258.8264,258.6282,258.8066,3517.0
2024-05-16 15:10:00,261.33,261.69,261.32,261.69,3352.0,258.8858,259.2424,258.8759,259.2424,3352.0
2024-05-16 15:15:00,261.69,261.75,261.22,261.39,4214.0,259.2424,259.3019,258.7768,258.9453,4214.0
2024-05-16 15:20:00,261.21,261.21,261.09,261.09,987.0,258.7669,258.7669,258.6481,258.6481,987.0
2024-05-16 15:25:00,261.1,261.37,261.1,261.33,5860.0,258.658,258.9254,258.658,258.8858,5860.0
2024-05-16 15:30:00,261.3,261.48,260.99,261.0,6984.0,258.8561,259.0344,258.549,258.5589,6984.0
2024-05-16 15:35:00,260.98,261.13,260.57,260.58,7267.0,258.5391,258.6877,258.1329,258.1428,7267.0
2024-05-16 15:40:00,260.67,260.89,260.62,260.86,8040.0,258.232,258.4499,258.1825,258.4202,8040.0
2024-05-16 15:45:00,260.92,260.97,260.68,260.74,9485.0,258.4796,258.5292,258.2419,258.3013,9485.0
2024-05-16 15:50:00,260.68,260.99,260.38,260.98,15993.0,258.2419,258.549,257.9447,258.5391,15993.0
2024-05-16 15:55:00,260.83,260.84,259.97,260.0,85792.0,258.3905,258.4004,257.5385,257.5683,85792.0
2024-05-17 09:30:00,261.97,262.87,261.39,262.0,33818.0,259.5198,260.4114,258.9453,259.5495,33818.0
2024-05-17 09:35:00,261.76,261.77,260.95,261.37,4000.0,259.3118,259.3217,258.5094,258.9254,4000.0
2024-05-17 09:40:00,261.16,261.73,261.15,261.39,3166.0,258.7174,259.2821,258.7075,258.9453,3166.0
2024-05-17 09:45:00,260.9,261.4,260.6,261.4,1724.0,258.4598,258.9552,258.1626,258.9552,1724.0
2024-05-17 09:50:00,261.37,261.68,261.37,261.68,4100.0,258.9254,259.2325,258.9254,259.2325,4100.0
2024-05-17 09:55:00,261.69,261.69,261.17,261.51,3790.0,259.2424,259.2424,258.7273,259.0641,3790.0
2024-05-17 10:00:00,261.51,261.8,261.47,261.73,2992.0,259.0641,259.3514,259.0245,259.2821,2992.0
2024-05-17 10:05:00,261.46,261.92,261.46,261.75,2524.0,259.0146,259.4703,259.0146,259.3019,2524.0
2024-05-17 10:10:00,261.76,261.77,261.04,261.29,3887.0,259.3118,259.3217,258.5985,258.8462,3887.0
2024-05-17 10:15:00,261.29,261.38,260.99,260.99,602.0,258.8462,258.9353,258.549,258.549,602.0
2024-05-17 10:20:00,260.52,260.95,260.51,260.95,380.0,258.0834,258.5094,258.0735,258.5094,380.0
2024-05-17 10:25:00,260.96,261.04,260.62,260.62,1689.0,258.5193,258.5985,258.1825,258.1825,1689.0
2024-05-17 10:30:00,260.71,260.85,260.71,260.84,679.0,258.2716,258.4103,258.2716,258.4004,679.0
2024-05-17 10:35:00,260.73,260.76,260.62,260.76,390.0,258.2914,258.3211,258.1825,258.3211,390.0
2024-05-17 10:40:00,260.23,260.36,260.23,260.36,563.0,257.7961,257.9249,257.7961,257.9249,563.0
2024-05-17 10:45:00,260.0,260.3,260.0,260.07,1300.0,257.5683,257.8654,257.5683,257.6376,1300.0
2024-05-17 10:50:00,260.08,260.1,259.97,260.1,800.0,257.6475,257.6673,257.5385,257.6673,800.0
2024-05-17 10:55:00,260.25,260.25,259.97,260.04,1981.0,257.8159,257.8159,257.5385,257.6079,1981.0
2024-05-17 11:00:00,260.1,260.18,260.05,260.17,1114.0,257.6673,257.7466,257.6178,257.7367,1114.0
2024-05-17 11:05:00,260.0,260.0,259.79,259.79,1200.0,257.5683,257.5683,257.3602,257.3602,1200.0
2024-05-17 11:10:00,259.74,259.97,259.63,259.9,2598.0,257.3107,257.5385,257.2017,257.4692,2598.0
2024-05-17 11:15:00,259.98,259.98,259.72,259.73,800.0,257.5484,257.5484,257.2909,257.3008,800.0
2024-05-17 11:20:00,259.74,259.74,259.6,259.62,2950.0,257.3107,257.3107,257.172,257.1918,2950.0
2024-05-17 11:25:00,259.62,259.62,259.61,259.61,1021.0,257.1918,257.1918,257.1819,257.1819,1021.0
2024-05-17 11:30:00,259.68,259.69,259.07,259.22,4751.0,257.2512,257.2612,256.647,256.7955,4751.0
2024-05-17 11:35:00,259.22,259.22,259.22,259.22,0.0,256.7955,256.7955,256.7955,256.7955,0.0
2024-05-17 11:40:00,259.05,259.44,259.02,259.4,3701.0,256.6271,257.0135,256.5974,256.9739,3701.0
2024-05-17 11:45:00,259.46,259.72,259.46,259.62,1171.0,257.0333,257.2909,257.0333,257.1918,1171.0
2024-05-17 11:50:00,259.56,259.66,259.55,259.66,400.0,257.1324,257.2314,257.1225,257.2314,400.0
2024-05-17 11:55:00,259.77,259.98,259.76,259.98,530.0,257.3404,257.5484,257.3305,257.5484,530.0
2024-05-17 12:00:00,259.91,260.01,259.91,260.01,260.0,257.4791,257.5782,257.4791,257.5782,260.0
2024-05-17 12:05:00,259.83,259.91,259.83,259.91,300.0,257.3998,257.4791,257.3998,257.4791,300.0
2024-05-17 12:10:00,259.94,259.94,259.94,259.94,261.0,257.5088,257.5088,257.5088,257.5088,261.0
2024-05-17 12:15:00,259.78,259.78,259.75,259.75,200.0,257.3503,257.3503,257.3206,257.3206,200.0
2024-05-17 12:20:00,259.61,259.61,259.47,259.47,1600.0,257.1819,257.1819,257.0432,257.0432,1600.0
2024-05-17 12:25:00,259.48,259.61,259.47,259.48,338.0,257.0531,257.1819,257.0432,257.0531,338.0
2024-05-17 12:30:00,259.34,259.34,259.1,259.1,602.0,256.9144,256.9144,256.6767,256.6767,602.0
2024-05-17 12:35:00,259.46,259.72,259.46,259.72,300.0,257.0333,257.2909,257.0333,257.2909,300.0
2024-05-17 12:40:00,259.43,259.61,259.43,259.49,500.0,257.0036,257.1819,257.0036,257.063,500.0
2024-05-17 12:45:00,259.49,259.49,259.49,259.49,0.0,257.063,257.063,257.063,257.063,0.0
2024-05-17 12:50:00,259.32,260.11,259.32,259.87,3195.0,256.8946,257.6772,256.8946,257.4395,3195.0
2024-05-17 12:55:00,259.69,259.87,259.58,259.61,852.0,257.2612,257.4395,257.1522,257.1819,852.0
2024-05-17 13:00:00,259.53,259.67,259.52,259.59,394.0,257.1026,257.2413,257.0927,257.1621,394.0
2024-05-17 13:05:00,259.74,259.74,259.74,259.74,100.0,257.3107,257.3107,257.3107,257.3107,100.0
2024-05-17 13:10:00,259.62,259.74,259.49,259.49,1002.0,257.1918,257.3107,257.063,257.063,1002.0
2024-05-17 13:15:00,259.5,259.51,259.24,259.24,300.0,257.0729,257.0828,256.8154,256.8154,300.0
2024-05-17 13:20:00,259.08,259.12,258.99,259.0,500.0,256.6569,256.6965,256.5677,256.5776,500.0
2024-05-17 13:25:00,258.86,259.17,258.83,259.07,800.0,256.4389,256.746,256.4092,256.647,800.0
2024-05-17 13:30:00,259.07,259.07,259.07,259.07,0.0,256.647,256.647,256.647,256.647,0.0
2024-05-17 13:35:00,259.18,259.3,259.18,259.3,515.0,256.7559,256.8748,256.7559,256.8748,515.0
2024-05-17 13:40:00,259.2,259.2,259.11,259.11,317.0,256.7757,256.7757,256.6866,256.6866,317.0
2024-05-17 13:45:00,259.07,259.08,259.07,259.07,110.0,256.647,256.6569,256.647,256.647,110.0
2024-05-17 13:50:00,259.1,259.16,259.07,259.13,514.0,256.6767,256.7361,256.647,256.7064,514.0
2024-05-17 13:55:00,259.16,259.19,258.9,258.9,700.0,256.7361,256.7658,256.4785,256.4785,700.0
2024-05-17 14:00:00,258.92,258.92,258.91,258.92,100.0,256.4984,256.4984,256.4884,256.4984,100.0
2024-05-17 14:05:00,258.86,259.15,258.86,259.15,1305.0,256.4389,256.7262,256.4389,256.7262,1305.0
2024-05-17 14:10:00,259.3,259.3,259.06,259.06,709.0,256.8748,256.8748,256.637,256.637,709.0
2024-05-17 14:15:00,259.32,259.45,259.21,259.21,1019.0,256.8946,257.0234,256.7856,256.7856,1019.0
2024-05-17 14:20:00,259.13,259.18,258.84,258.85,1005.0,256.7064,256.7559,256.4191,256.429,1005.0
2024-05-17 14:25:00,258.99,259.09,258.91,258.91,310.0,256.5677,256.6668,256.4884,256.4884,310.0
2024-05-17 14:30:00,258.88,259.04,258.83,258.84,1920.0,256.4587,256.6172,256.4092,256.4191,1920.0
2024-05-17 14:35:00,258.75,258.91,258.71,258.91,800.0,256.3299,256.4884,256.2903,256.4884,800.0
2024-05-17 14:40:00,258.88,258.88,258.73,258.73,300.0,256.4587,256.4587,256.3101,256.3101,300.0
2024-05-17 14:45:00,258.76,258.89,258.65,258.82,909.0,256.3399,256.4686,256.2309,256.3993,909.0
2024-05-17 14:50:00,258.96,259.17,258.89,259.17,1106.0,256.538,256.746,256.4686,256.746,1106.0
2024-05-17 14:55:00,259.28,259.28,258.96,259.08,1502.0,256.855,256.855,256.538,256.6569,1502.0
2024-05-17 15:00:00,259.0,259.02,259.0,259.0,600.0,256.5776,256.5974,256.5776,256.5776,600.0
2024-05-17 15:05:00,259.01,259.09,258.97,259.09,810.0,256.5875,256.6668,256.5479,256.6668,810.0
2024-05-17 15:10:00,259.13,259.13,259.13,259.13,369.0,256.7064,256.7064,256.7064,256.7064,369.0
2024-05-17 15:15:00,259.11,259.18,259.01,259.01,906.0,256.6866,256.7559,256.5875,256.5875,906.0
2024-05-17 15:20:00,259.03,259.37,259.02,259.22,1787.0,256.6073,256.9441,256.5974,256.7955,1787.0
2024-05-17 15:25:00,259.11,259.11,259.03,259.04,365.0,256.6866,256.6866,256.6073,256.6172,365.0
2024-05-17 15:30:00,259.16,259.24,258.84,259.02,3002.0,256.7361,256.8154,256.4191,256.5974,3002.0
2024-05-17 15:35:00,258.95,259.3,258.95,259.29,4668.0,256.5281,256.8748,256.5281,256.8649,4668.0
2024-05-17 15:40:00,259.36,259.36,259.02,259.02,3272.0,256.9342,256.9342,256.5974,256.5974,3272.0
2024-05-17 15:45:00,259.02,259.18,259.02,259.11,3908.0,256.5974,256.7559,256.5974,256.6866,3908.0
2024-05-17 15:50:00,259.06,259.22,259.0,259.13,7354.0,256.637,256.7955,256.5776,256.7064,7354.0
2024-05-17 15:55:00,259.04,259.27,258.89,259.17,23011.0,256.6172,256.8451,256.4686,256.746,23011.0
2024-05-20 09:30:00,258.34,258.86,258.01,258.36,6654.0,255.9238,256.4389,255.5969,255.9436,6654.0
2024-05-20 09:35:00,258.19,258.2,257.82,257.82,3405.0,255.7752,255.7851,255.4086,255.4086,3405.0
2024-05-20 09:40:00,258.06,258.06,258.06,258.06,100.0,255.6464,255.6464,255.6464,255.6464,100.0
2024-05-20 09:45:00,257.69,257.92,257.59,257.8,5458.0,255.2799,255.5077,255.1808,255.3888,5458.0
2024-05-20 09:50:00,257.66,258.03,257.53,257.88,2550.0,255.2501,255.6167,255.1214,255.4681,2550.0
2024-05-20 09:55:00,258.06,258.06,257.69,258.0,2010.0,255.6464,255.6464,255.2799,255.587,2010.0
2024-05-20 10:00:00,257.97,258.24,257.84,258.19,7702.0,255.5572,255.8247,255.4285,255.7752,7702.0
2024-05-20 10:05:00,258.46,258.88,258.43,258.81,5944.0,256.0427,256.4587,256.0129,256.3894,5944.0
2024-05-20 10:10:00,258.81,258.84,258.57,258.84,2994.0,256.3894,256.4191,256.1516,256.4191,2994.0
2024-05-20 10:15:00,258.94,258.94,258.7,258.76,2333.0,256.5182,256.5182,256.2804,256.3399,2333.0
2024-05-20 10:20:00,258.78,258.93,258.51,258.8,5710.0,256.3597,256.5083,256.0922,256.3795,5710.0
2024-05-20 10:25:00,258.54,259.04,258.54,258.93,9422.0,256.1219,256.6172,256.1219,256.5083,9422.0
2024-05-20 10:30:00,258.8,258.81,258.8,258.81,203.0,256.3795,256.3894,256.3795,256.3894,203.0
2024-05-20 10:35:00,258.84,258.84,258.16,258.47,3501.0,256.4191,256.4191,255.7455,256.0526,3501.0
2024-05-20 10:40:00,258.48,258.48,258.33,258.33,1547.0,256.0625,256.0625,255.9139,255.9139,1547.0
2024-05-20 10:45:00,258.55,259.06,258.54,259.05,2049.0,256.1318,256.637,256.1219,256.6271,2049.0
2024-05-20 10:50:00,259.09,259.47,259.06,259.36,5917.0,256.6668,257.0432,256.637,256.9342,5917.0
2024-05-20 10:55:00,259.38,259.68,259.28,259.68,2632.0,256.9541,257.2512,256.855,257.2512,2632.0
2024-05-20 11:00:00,259.74,259.9,259.68,259.82,1030.0,257.3107,257.4692,257.2512,257.3899,1030.0
2024-05-20 11:05:00,259.83,260.1,259.83,260.0,3258.0,257.3998,257.6673,257.3998,257.5683,3258.0
2024-05-20 11:10:00,260.17,260.19,260.08,260.19,404.0,257.7367,257.7565,257.6475,257.7565,404.0
2024-05-20 11:15:00,260.04,260.16,259.99,260.09,2752.0,257.6079,257.7268,257.5583,257.6574,2752.0
2024-05-20 11:20:00,259.98,260.0,259.77,259.88,5985.0,257.5484,257.5683,257.3404,257.4494,5985.0
2024-05-20 11:25:00,260.0,260.0,259.87,259.88,2589.0,257.5683,257.5683,257.4395,257.4494,2589.0
2024-05-20 11:30:00,259.79,260.06,259.75,260.01,2199.0,257.3602,257.6277,257.3206,257.5782,2199.0
2024-05-20 11:35:00,260.1,260.31,259.98,259.98,1665.0,257.6673,257.8754,257.5484,257.5484,1665.0
2024-05-20 11:40:00,259.94,260.2,259.92,260.2,2373.0,257.5088,257.7664,257.489,257.7664,2373.0
2024-05-20 11:45:00,259.86,260.08,259.86,260.08,1723.0,257.4296,257.6475,257.4296,257.6475,1723.0
2024-05-20 11:50:00,260.01,260.1,260.01,260.1,218.0,257.5782,257.6673,257.5782,257.6673,218.0
2024-05-20 11:55:00,259.91,260.06,259.91,260.06,725.0,257.4791,257.6277,257.4791,257.6277,725.0
2024-05-20 12:00:00,260.15,260.15,260.07,260.07,400.0,257.7169,257.7169,257.6376,257.6376,400.0
2024-05-20 12:05:00,260.13,260.2,260.1,260.18,900.0,257.697,257.7664,257.6673,257.7466,900.0
2024-05-20 12:10:00,260.21,260.35,260.09,260.34,4085.0,257.7763,257.915,257.6574,257.9051,4085.0
2024-05-20 12:15:00,260.54,260.55,260.45,260.45,976.0,258.1032,258.1131,258.014,258.014,976.0
2024-05-20 12:20:00,260.52,260.69,260.52,260.53,1934.0,258.0834,258.2518,258.0834,258.0933,1934.0
2024-05-20 12:25:00,260.51,260.63,260.37,260.43,2610.0,258.0735,258.1924,257.9348,257.9942,2610.0
2024-05-20 12:30:00,260.26,260.26,260.0,260.17,1830.0,257.8258,257.8258,257.5683,257.7367,1830.0
2024-05-20 12:35:00,260.18,260.18,260.07,260.07,500.0,257.7466,257.7466,257.6376,257.6376,500.0
2024-05-20 12:40:00,260.13,260.13,260.13,260.13,227.0,257.697,257.697,257.697,257.697,227.0
2024-05-20 12:45:00,259.96,260.13,259.88,259.99,7163.0,257.5286,257.697,257.4494,257.5583,7163.0
2024-05-20 12:50:00,260.14,260.14,260.12,260.12,300.0,257.7069,257.7069,257.6871,257.6871,300.0
2024-05-20 12:55:00,260.15,260.15,259.91,259.94,1750.0,257.7169,257.7169,257.4791,257.5088,1750.0
2024-05-20 13:00:00,259.95,260.01,259.95,259.96,1107.0,257.5187,257.5782,257.5187,257.5286,1107.0
2024-05-20 13:05:00,259.95,260.17,259.95,260.07,1100.0,257.5187,257.7367,257.5187,257.6376,1100.0
2024-05-20 13:10:00,260.05,260.21,259.99,260.21,2953.0,257.6178,257.7763,257.5583,257.7763,2953.0
2024-05-20 13:15:00,260.22,260.22,260.11,260.12,756.0,257.7862,257.7862,257.6772,257.6871,756.0
2024-05-20 13:20:00,260.19,260.31,260.1,260.15,1371.0,257.7565,257.8754,257.6673,257.7169,1371.0
2024-05-20 13:25:00,260.04,260.04,259.96,260.0,1700.0,257.6079,257.6079,257.5286,257.5683,1700.0
2024-05-20 13:30:00,259.94,260.03,259.91,260.03,1590.0,257.5088,257.598,257.4791,257.598,1590.0
2024-05-20 13:35:00,260.02,260.03,259.95,259.95,1462.0,257.5881,257.598,257.5187,257.5187,1462.0
2024-05-20 13:40:00,259.95,260.0,259.93,260.0,747.0,257.5187,257.5683,257.4989,257.5683,747.0
2024-05-20 13:45:00,259.99,260.0,259.98,259.98,700.0,257.5583,257.5683,257.5484,257.5484,700.0
2024-05-20 13:50:00,260.03,260.06,259.96,259.97,400.0,257.598,257.6277,257.5286,257.5385,400.0
2024-05-20 13:55:00,259.97,260.01,259.96,260.0,500.0,257.5385,257.5782,257.5286,257.5683,500.0
2024-05-20 14:00:00,260.16,260.16,260.15,260.15,200.0,257.7268,257.7268,257.7169,257.7169,200.0
2024-05-20 14:05:00,260.3,260.42,260.12,260.26,2831.0,257.8654,257.9843,257.6871,257.8258,2831.0
2024-05-20 14:10:00,260.42,260.42,260.37,260.38,300.0,257.9843,257.9843,257.9348,257.9447,300.0
2024-05-20 14:15:00,260.56,260.56,260.38,260.45,1014.0,258.123,258.123,257.9447,258.014,1014.0
2024-05-20 14:20:00,260.48,260.56,260.43,260.44,900.0,258.0438,258.123,257.9942,258.0041,900.0
2024-05-20 14:25:00,260.48,260.53,260.43,260.45,789.0,258.0438,258.0933,257.9942,258.014,789.0
2024-05-20 14:30:00,260.42,260.42,260.3,260.3,803.0,257.9843,257.9843,257.8654,257.8654,803.0
2024-05-20 14:35:00,260.29,260.38,260.26,260.34,1536.0,257.8555,257.9447,257.8258,257.9051,1536.0
2024-05-20 14:40:00,260.41,260.54,260.37,260.54,1166.0,257.9744,258.1032,257.9348,258.1032,1166.0
2024-05-20 14:45:00,260.47,260.47,260.31,260.31,600.0,258.0339,258.0339,257.8754,257.8754,600.0
2024-05-20 14:50:00,260.34,260.45,260.32,260.32,1200.0,257.9051,258.014,257.8853,257.8853,1200.0
2024-05-20 14:55:00,260.34,260.41,260.33,260.38,1145.0,257.9051,257.9744,257.8952,257.9447,1145.0
2024-05-20 15:00:00,260.36,260.56,260.36,260.56,1800.0,257.9249,258.123,257.9249,258.123,1800.0
2024-05-20 15:05:00,260.62,260.69,260.53,260.67,1000.0,258.1825,258.2518,258.0933,258.232,1000.0
2024-05-20 15:10:00,260.77,260.8,260.48,260.55,1729.0,258.3311,258.3608,258.0438,258.1131,1729.0
2024-05-20 15:15:00,260.55,260.79,260.45,260.79,1658.0,258.1131,258.3509,258.014,258.3509,1658.0
2024-05-20 15:20:00,260.7,260.74,260.63,260.63,2339.0,258.2617,258.3013,258.1924,258.1924,2339.0
2024-05-20 15:25:00,260.63,260.77,260.62,260.77,1230.0,258.1924,258.3311,258.1825,258.3311,1230.0
2024-05-20 15:30:00,260.86,260.92,260.82,260.87,3482.0,258.4202,258.4796,258.3806,258.4301,3482.0
2024-05-20 15:35:00,260.87,261.01,260.6,260.61,4154.0,258.4301,258.5688,258.1626,258.1725,4154.0
2024-05-20 15:40:00,260.64,260.65,260.18,260.18,3470.0,258.2023,258.2122,257.7466,257.7466,3470.0
2024-05-20 15:45:00,260.18,260.52,260.18,260.38,7307.0,257.7466,258.0834,257.7466,257.9447,7307.0
2024-05-20 15:50:00,260.35,260.35,260.1,260.31,10993.0,257.915,257.915,257.6673,257.8754,10993.0
2024-05-20 15:55:00,260.42,260.55,260.09,260.22,30027.0,257.9843,258.1131,257.6574,257.7862,30027.0
2024-05-21 09:30:00,257.45,257.7,256.06,256.08,21869.0,255.0421,255.2898,253.6651,253.6849,21869.0
2024-05-21 09:35:00,256.53,256.53,255.41,255.41,2315.0,254.1307,254.1307,253.0212,253.0212,2315.0
2024-05-21 09:40:00,255.45,256.36,255.45,256.25,2538.0,253.0608,253.9623,253.0608,253.8533,2538.0
2024-05-21 09:45:00,256.57,256.66,255.85,256.66,7937.0,254.1703,254.2595,253.4571,254.2595,7937.0
2024-05-21 09:50:00,256.09,256.44,255.98,256.05,1379.0,253.6948,254.0415,253.5859,253.6552,1379.0
2024-05-21 09:55:00,255.88,256.08,255.49,255.72,7355.0,253.4868,253.6849,253.1004,253.3283,7355.0
2024-05-21 10:00:00,255.86,256.44,255.86,256.26,7316.0,253.467,254.0415,253.467,253.8632,7316.0
2024-05-21 10:05:00,256.14,256.52,255.84,256.52,4412.0,253.7444,254.1208,253.4472,254.1208,4412.0
2024-05-21 10:10:00,256.44,256.56,256.17,256.28,1500.0,254.0415,254.1604,253.7741,253.883,1500.0
2024-05-21 10:15:00,256.21,256.28,255.64,255.75,2553.0,253.8137,253.883,253.249,253.358,2553.0
2024-05-21 10:20:00,255.73,256.08,255.42,256.08,3298.0,253.3382,253.6849,253.0311,253.6849,3298.0
2024-05-21 10:25:00,255.93,256.02,255.66,255.69,3629.0,253.5363,253.6255,253.2688,253.2986,3629.0
2024-05-21 10:30:00,255.66,255.66,255.28,255.41,2840.0,253.2688,253.2688,252.8924,253.0212,2840.0
2024-05-21 10:35:00,255.46,256.17,255.46,256.12,5249.0,253.0707,253.7741,253.0707,253.7245,5249.0
2024-05-21 10:40:00,256.05,256.49,256.05,256.49,1563.0,253.6552,254.0911,253.6552,254.0911,1563.0
2024-05-21 10:45:00,256.6,257.25,256.59,257.25,3733.0,254.2001,254.844,254.1901,254.844,3733.0
2024-05-21 10:50:00,257.16,257.64,257.16,257.64,1400.0,254.7548,255.2303,254.7548,255.2303,1400.0
2024-05-21 10:55:00,257.62,258.09,257.61,257.96,2013.0,255.2105,255.6761,255.2006,255.5473,2013.0
2024-05-21 11:00:00,257.82,257.85,257.43,257.47,3439.0,255.4086,255.4384,255.0223,255.0619,3439.0
2024-05-21 11:05:00,257.41,257.41,257.18,257.2,1711.0,255.0025,255.0025,254.7746,254.7944,1711.0
2024-05-21 11:10:00,257.1,257.27,257.09,257.17,2731.0,254.6954,254.8638,254.6855,254.7647,2731.0
2024-05-21 11:15:00,257.33,257.4,257.16,257.39,2974.0,254.9232,254.9926,254.7548,254.9827,2974.0
2024-05-21 11:20:00,257.38,257.38,256.89,256.98,2344.0,254.9728,254.9728,254.4873,254.5765,2344.0
2024-05-21 11:25:00,256.97,257.03,256.97,257.03,820.0,254.5666,254.626,254.5666,254.626,820.0
2024-05-21 11:30:00,257.09,257.51,257.03,257.44,4716.0,254.6855,255.1015,254.626,255.0322,4716.0
2024-05-21 11:35:00,257.51,257.87,257.33,257.68,3535.0,255.1015,255.4582,254.9232,255.27,3535.0
2024-05-21 11:40:00,257.75,257.88,257.7,257.81,3657.0,255.3393,255.4681,255.2898,255.3987,3657.0
2024-05-21 11:45:00,257.86,258.3,257.82,258.3,4684.0,255.4483,255.8842,255.4086,255.8842,4684.0
2024-05-21 11:50:00,258.26,258.52,258.26,258.52,3502.0,255.8445,256.1021,255.8445,256.1021,3502.0
2024-05-21 11:55:00,258.45,258.47,258.34,258.44,4478.0,256.0327,256.0526,255.9238,256.0228,4478.0
2024-05-21 12:00:00,258.35,258.45,258.1,258.44,7972.0,255.9337,256.0327,255.686,256.0228,7972.0
2024-05-21 12:05:00,258.47,258.47,258.0,258.16,4795.0,256.0526,256.0526,255.587,255.7455,4795.0
2024-05-21 12:10:00,258.25,258.53,258.25,258.53,2237.0,255.8346,256.112,255.8346,256.112,2237.0
2024-05-21 12:15:00,258.43,258.65,258.43,258.48,1762.0,256.0129,256.2309,256.0129,256.0625,1762.0
2024-05-21 12:20:00,258.47,258.51,258.43,258.43,1059.0,256.0526,256.0922,256.0129,256.0129,1059.0
2024-05-21 12:25:00,258.37,258.53,258.36,258.53,1108.0,255.9535,256.112,255.9436,256.112,1108.0
2024-05-21 12:30:00,258.55,258.56,257.93,257.94,4434.0,256.1318,256.1417,255.5176,255.5275,4434.0
2024-05-21 12:35:00,258.06,258.06,258.01,258.01,200.0,255.6464,255.6464,255.5969,255.5969,200.0
2024-05-21 12:40:00,257.99,258.1,257.9,258.1,1832.0,255.5771,255.686,255.4879,255.686,1832.0
2024-05-21 12:45:00,258.1,258.26,258.1,258.17,1581.0,255.686,255.8445,255.686,255.7554,1581.0
2024-05-21 12:50:00,258.28,258.29,258.16,258.25,837.0,255.8643,255.8742,255.7455,255.8346,837.0
2024-05-21 12:55:00,258.16,258.29,258.15,258.27,1252.0,255.7455,255.8742,255.7356,255.8544,1252.0
2024-05-21 13:00:00,258.09,258.09,258.08,258.09,100.0,255.6761,255.6761,255.6662,255.6761,100.0
2024-05-21 13:05:00,258.28,258.35,258.28,258.35,200.0,255.8643,255.9337,255.8643,255.9337,200.0
2024-05-21 13:10:00,258.34,258.54,258.28,258.54,1622.0,255.9238,256.1219,255.8643,256.1219,1622.0
2024-05-21 13:15:00,258.56,258.65,258.39,258.44,5549.0,256.1417,256.2309,255.9733,256.0228,5549.0
2024-05-21 13:20:00,258.34,258.51,258.16,258.45,5638.0,255.9238,256.0922,255.7455,256.0327,5638.0
2024-05-21 13:25:00,258.4,258.44,258.33,258.4,873.0,255.9832,256.0228,255.9139,255.9832,873.0
2024-05-21 13:30:00,258.36,258.47,258.33,258.34,1530.0,255.9436,256.0526,255.9139,255.9238,1530.0
2024-05-21 13:35:00,258.34,258.58,258.33,258.58,839.0,255.9238,256.1615,255.9139,256.1615,839.0
2024-05-21 13:40:00,258.67,258.78,258.6,258.78,504.0,256.2507,256.3597,256.1813,256.3597,504.0
2024-05-21 13:45:00,258.72,258.78,258.66,258.66,819.0,256.3002,256.3597,256.2408,256.2408,819.0
2024-05-21 13:50:00,258.73,258.76,258.68,258.76,869.0,256.3101,256.3399,256.2606,256.3399,869.0
2024-05-21 13:55:00,258.74,258.85,258.59,258.85,1918.0,256.32,256.429,256.1714,256.429,1918.0
2024-05-21 14:00:00,258.84,258.9,258.44,258.44,2701.0,256.4191,256.4785,256.0228,256.0228,2701.0
2024-05-21 14:05:00,258.44,258.52,258.39,258.4,1302.0,256.0228,256.1021,255.9733,255.9832,1302.0
2024-05-21 14:10:00,258.61,258.61,258.27,258.32,1558.0,256.1913,256.1913,255.8544,255.904,1558.0
2024-05-21 14:15:00,258.41,258.44,258.34,258.42,819.0,255.9931,256.0228,255.9238,256.003,819.0
2024-05-21 14:20:00,258.49,258.55,258.44,258.54,1110.0,256.0724,256.1318,256.0228,256.1219,1110.0
2024-05-21 14:25:00,258.42,258.75,258.42,258.75,3570.0,256.003,256.3299,256.003,256.3299,3570.0
2024-05-21 14:30:00,258.7,258.71,258.6,258.62,1129.0,256.2804,256.2903,256.1813,256.2012,1129.0
2024-05-21 14:35:00,258.64,258.64,258.47,258.61,1002.0,256.221,256.221,256.0526,256.1913,1002.0
2024-05-21 14:40:00,258.61,258.74,258.53,258.65,1915.0,256.1913,256.32,256.112,256.2309,1915.0
2024-05-21 14:45:00,258.77,259.14,258.71,259.13,5325.0,256.3498,256.7163,256.2903,256.7064,5325.0
2024-05-21 14:50:00,259.06,259.1,259.06,259.09,960.0,256.637,256.6767,256.637,256.6668,960.0
2024-05-21 14:55:00,259.22,259.23,259.1,259.15,3776.0,256.7955,256.8055,256.6767,256.7262,3776.0
2024-05-21 15:00:00,259.15,259.22,259.06,259.1,1838.0,256.7262,256.7955,256.637,256.6767,1838.0
2024-05-21 15:05:00,259.1,259.4,258.8,258.83,11161.0,256.6767,256.9739,256.3795,256.4092,11161.0
2024-05-21 15:10:00,258.91,259.49,258.91,259.49,5664.0,256.4884,257.063,256.4884,257.063,5664.0
2024-05-21 15:15:00,259.43,259.75,259.42,259.66,4625.0,257.0036,257.3206,256.9937,257.2314,4625.0
2024-05-21 15:20:00,259.73,259.93,259.73,259.88,6706.0,257.3008,257.4989,257.3008,257.4494,6706.0
2024-05-21 15:25:00,259.88,260.13,259.83,260.1,7876.0,257.4494,257.697,257.3998,257.6673,7876.0
2024-05-21 15:30:00,260.18,260.39,260.08,260.23,6304.0,257.7466,257.9546,257.6475,257.7961,6304.0
2024-05-21 15:35:00,260.25,260.8,260.18,260.72,8721.0,257.8159,258.3608,257.7466,258.2815,8721.0
2024-05-21 15:40:00,260.75,261.13,260.53,261.12,31983.0,258.3112,258.6877,258.0933,258.6778,31983.0
2024-05-21 15:45:00,261.06,261.61,261.06,261.61,23200.0,258.6183,259.1632,258.6183,259.1632,23200.0
2024-05-21 15:50:00,261.61,262.03,261.44,261.96,43332.0,259.1632,259.5793,258.9948,259.5099,43332.0
2024-05-21 15:55:00,261.89,262.78,261.56,262.11,99329.0,259.4406,260.3223,259.1137,259.6585,99329.0
2024-05-22 09:30:00,261.73,261.73,259.48,259.49,6394.0,259.2821,259.2821,257.0531,257.063,6394.0
2024-05-22 09:35:00,259.75,260.03,259.12,259.12,2053.0,257.3206,257.598,256.6965,256.6965,2053.0
2024-05-22 09:40:00,259.45,260.92,259.45,260.92,2862.0,257.0234,258.4796,257.0234,258.4796,2862.0
2024-05-22 09:45:00,260.22,260.93,259.91,259.97,5473.0,257.7862,258.4896,257.4791,257.5385,5473.0
2024-05-22 09:50:00,259.7,260.3,259.7,260.25,1630.0,257.2711,257.8654,257.2711,257.8159,1630.0
2024-05-22 09:55:00,260.1,260.1,259.13,259.48,4032.0,257.6673,257.6673,256.7064,257.0531,4032.0
2024-05-22 10:00:00,259.52,259.52,258.59,259.15,5169.0,257.0927,257.0927,256.1714,256.7262,5169.0
2024-05-22 10:05:00,259.0,259.19,258.26,258.39,8628.0,256.5776,256.7658,255.8445,255.9733,8628.0
2024-05-22 10:10:00,258.37,258.37,256.83,256.83,22896.0,255.9535,255.9535,254.4279,254.4279,22896.0
2024-05-22 10:15:00,256.72,257.72,256.5,257.59,6088.0,254.3189,255.3096,254.101,255.1808,6088.0
2024-05-22 10:20:00,257.91,258.43,257.77,258.42,14224.0,255.4978,256.0129,255.3591,256.003,14224.0
2024-05-22 10:25:00,258.55,258.95,258.51,258.51,2300.0,256.1318,256.5281,256.0922,256.0922,2300.0
2024-05-22 10:30:00,258.33,258.33,257.5,257.85,2100.0,255.9139,255.9139,255.0916,255.4384,2100.0
2024-05-22 10:35:00,257.63,257.7,257.13,257.13,1466.0,255.2204,255.2898,254.7251,254.7251,1466.0
2024-05-22 10:40:00,257.23,257.29,257.17,257.25,3291.0,254.8242,254.8836,254.7647,254.844,3291.0
2024-05-22 10:45:00,257.12,257.3,257.06,257.06,1606.0,254.7152,254.8935,254.6558,254.6558,1606.0
2024-05-22 10:50:00,257.14,257.42,257.14,257.27,2000.0,254.735,255.0124,254.735,254.8638,2000.0
2024-05-22 10:55:00,257.32,257.62,257.32,257.62,1425.0,254.9133,255.2105,254.9133,255.2105,1425.0
2024-05-22 11:00:00,257.73,257.73,257.22,257.46,2027.0,255.3195,255.3195,254.8143,255.052,2027.0
2024-05-22 11:05:00,257.41,257.54,257.29,257.48,3075.0,255.0025,255.1313,254.8836,255.0718,3075.0
2024-05-22 11:10:00,257.43,257.88,257.41,257.66,2978.0,255.0223,255.4681,255.0025,255.2501,2978.0
2024-05-22 11:15:00,257.58,259.01,257.41,258.37,53383.0,255.1709,256.5875,255.0025,255.9535,53383.0
2024-05-22 11:20:00,258.37,258.63,258.32,258.55,3422.0,255.9535,256.2111,255.904,256.1318,3422.0
2024-05-22 11:25:00,258.55,259.68,258.54,259.42,10248.0,256.1318,257.2512,256.1219,256.9937,10248.0
2024-05-22 11:30:00,259.41,259.83,259.22,259.83,4290.0,256.9838,257.3998,256.7955,257.3998,4290.0
2024-05-22 11:35:00,259.66,259.89,259.53,259.6,3538.0,257.2314,257.4593,257.1026,257.172,3538.0
2024-05-22 11:40:00,259.55,260.01,259.55,259.8,1740.0,257.1225,257.5782,257.1225,257.3701,1740.0
2024-05-22 11:45:00,259.78,259.9,259.46,259.73,5223.0,257.3503,257.4692,257.0333,257.3008,5223.0
2024-05-22 11:50:00,259.63,259.63,259.21,259.47,2176.0,257.2017,257.2017,256.7856,257.0432,2176.0
2024-05-22 11:55:00,259.37,259.95,259.18,259.94,3554.0,256.9441,257.5187,256.7559,257.5088,3554.0
2024-05-22 12:00:00,259.72,259.72,259.6,259.61,1055.0,257.2909,257.2909,257.172,257.1819,1055.0
2024-05-22 12:05:00,259.55,259.71,259.4,259.71,1682.0,257.1225,257.281,256.9739,257.281,1682.0
2024-05-22 12:10:00,259.67,259.67,259.45,259.45,1919.0,257.2413,257.2413,257.0234,257.0234,1919.0
2024-05-22 12:15:00,259.44,259.7,259.43,259.57,1755.0,257.0135,257.2711,257.0036,257.1423,1755.0
2024-05-22 12:20:00,259.43,259.69,259.19,259.69,2244.0,257.0036,257.2612,256.7658,257.2612,2244.0
2024-05-22 12:25:00,259.56,259.72,259.54,259.71,1346.0,257.1324,257.2909,257.1126,257.281,1346.0
2024-05-22 12:30:00,259.76,260.21,259.63,259.81,7623.0,257.3305,257.7763,257.2017,257.38,7623.0
2024-05-22 12:35:00,259.98,260.05,259.87,259.9,3872.0,257.5484,257.6178,257.4395,257.4692,3872.0
2024-05-22 12:40:00,259.83,259.9,259.49,259.49,2686.0,257.3998,257.4692,257.063,257.063,2686.0
2024-05-22 12:45:00,259.43,259.48,259.35,259.44,2108.0,257.0036,257.0531,256.9243,257.0135,2108.0
2024-05-22 12:50:00,259.51,259.53,259.09,259.19,3227.0,257.0828,257.1026,256.6668,256.7658,3227.0
2024-05-22 12:55:00,259.32,259.79,259.26,259.69,4320.0,256.8946,257.3602,256.8352,257.2612,4320.0
2024-05-22 13:00:00,259.7,259.84,259.45,259.45,8689.0,257.2711,257.4097,257.0234,257.0234,8689.0
2024-05-22 13:05:00,259.43,259.73,259.42,259.73,1598.0,257.0036,257.3008,256.9937,257.3008,1598.0
2024-05-22 13:10:00,259.71,259.71,259.69,259.69,766.0,257.281,257.281,257.2612,257.2612,766.0
2024-05-22 13:15:00,259.61,259.65,259.51,259.53,3359.0,257.1819,257.2215,257.0828,257.1026,3359.0
2024-05-22 13:20:00,259.45,259.56,259.4,259.47,1880.0,257.0234,257.1324,256.9739,257.0432,1880.0
2024-05-22 13:25:00,259.47,259.47,259.13,259.2,2662.0,257.0432,257.0432,256.7064,256.7757,2662.0
2024-05-22 13:30:00,259.13,259.4,259.05,259.38,3857.0,256.7064,256.9739,256.6271,256.9541,3857.0
2024-05-22 13:35:00,259.37,259.64,259.22,259.54,15692.0,256.9441,257.2116,256.7955,257.1126,15692.0
2024-05-22 13:40:00,259.54,259.68,259.2,259.26,3361.0,257.1126,257.2512,256.7757,256.8352,3361.0
2024-05-22 13:45:00,259.41,259.52,259.41,259.52,400.0,256.9838,257.0927,256.9838,257.0927,400.0
2024-05-22 13:50:00,259.53,259.64,258.82,259.15,10619.0,257.1026,257.2116,256.3993,256.7262,10619.0
2024-05-22 13:55:00,259.3,259.47,259.29,259.29,1195.0,256.8748,257.0432,256.8649,256.8649,1195.0
2024-05-22 14:00:00,259.36,259.42,258.43,258.43,3939.0,256.9342,256.9937,256.0129,256.0129,3939.0
2024-05-22 14:05:00,258.76,258.81,258.54,258.54,2461.0,256.3399,256.3894,256.1219,256.1219,2461.0
2024-05-22 14:10:00,258.59,259.29,258.56,259.29,7601.0,256.1714,256.8649,256.1417,256.8649,7601.0
2024-05-22 14:15:00,259.26,259.28,258.9,258.91,6711.0,256.8352,256.855,256.4785,256.4884,6711.0
2024-05-22 14:20:00,259.09,259.09,258.32,258.34,7002.0,256.6668,256.6668,255.904,255.9238,7002.0
2024-05-22 14:25:00,258.34,258.46,258.01,258.01,2307.0,255.9238,256.0427,255.5969,255.5969,2307.0
2024-05-22 14:30:00,258.36,258.45,258.19,258.45,1722.0,255.9436,256.0327,255.7752,256.0327,1722.0
2024-05-22 14:35:00,258.25,258.59,258.23,258.37,3236.0,255.8346,256.1714,255.8148,255.9535,3236.0
2024-05-22 14:40:00,258.45,258.45,258.29,258.34,1000.0,256.0327,256.0327,255.8742,255.9238,1000.0
2024-05-22 14:45:00,258.43,258.98,258.43,258.98,3244.0,256.0129,256.5578,256.0129,256.5578,3244.0
2024-05-22 14:50:00,258.89,258.96,258.7,258.73,1707.0,256.4686,256.538,256.2804,256.3101,1707.0
2024-05-22 14:55:00,258.8,259.13,258.8,259.13,3432.0,256.3795,256.7064,256.3795,256.7064,3432.0
2024-05-22 15:00:00,259.06,259.33,258.97,259.33,5186.0,256.637,256.9045,256.5479,256.9045,5186.0
2024-05-22 15:05:00,259.25,259.32,259.16,259.17,2920.0,256.8253,256.8946,256.7361,256.746,2920.0
2024-05-22 15:10:00,259.15,259.17,258.86,259.07,3525.0,256.7262,256.746,256.4389,256.647,3525.0
2024-05-22 15:15:00,259.02,259.34,258.97,258.97,4565.0,256.5974,256.9144,256.5479,256.5479,4565.0
2024-05-22 15:20:00,259.0,259.33,258.99,259.23,1591.0,256.5776,256.9045,256.5677,256.8055,1591.0
2024-05-22 15:25:00,259.22,259.41,259.22,259.41,2325.0,256.7955,256.9838,256.7955,256.9838,2325.0
2024-05-22 15:30:00,259.35,260.2,259.35,259.7,5261.0,256.9243,257.7664,256.9243,257.2711,5261.0
2024-05-22 15:35:00,259.7,259.89,259.43,259.53,2661.0,257.2711,257.4593,257.0036,257.1026,2661.0
2024-05-22 15:40:00,259.47,259.77,259.29,259.34,5504.0,257.0432,257.3404,256.8649,256.9144,5504.0
2024-05-22 15:45:00,259.44,259.84,259.44,259.61,8831.0,257.0135,257.4097,257.0135,257.1819,8831.0
2024-05-22 15:50:00,259.74,260.24,259.63,260.24,14646.0,257.3107,257.806,257.2017,257.806,14646.0
2024-05-22 15:55:00,260.32,260.91,260.16,260.88,63385.0,257.8853,258.4697,257.7268,258.44,63385.0
2024-05-23 09:30:00,261.87,262.19,260.33,261.4,5792.0,259.8847,260.2023,258.3564,259.4183,5792.0
2024-05-23 09:35:00,260.63,260.75,259.74,259.89,800.0,258.6541,258.7732,257.7709,257.9197,800.0
2024-05-23 09:40:00,259.88,259.91,259.29,259.72,2360.0,257.9098,257.9396,257.3243,257.751,2360.0
2024-05-23 09:45:00,259.56,259.88,258.82,258.82,2323.0,257.5922,257.9098,256.8578,256.8578,2323.0
2024-05-23 09:50:00,259.09,259.09,258.45,258.81,991.0,257.1258,257.1258,256.4906,256.8479,991.0
2024-05-23 09:55:00,258.72,258.77,258.16,258.29,3722.0,256.7586,256.8082,256.2028,256.3319,3722.0
2024-05-23 10:00:00,258.31,258.6,257.99,258.1,2286.0,256.3517,256.6395,256.0341,256.1433,2286.0
2024-05-23 10:05:00,258.12,258.66,257.82,258.66,7342.0,256.1631,256.6991,255.8654,256.6991,7342.0
2024-05-23 10:10:00,258.77,259.04,258.76,259.02,1138.0,256.8082,257.0762,256.7983,257.0563,1138.0
2024-05-23 10:15:00,259.28,259.28,258.95,259.05,2208.0,257.3144,257.3144,256.9869,257.0861,2208.0
2024-05-23 10:20:00,258.89,259.19,258.57,258.74,2548.0,256.9273,257.225,256.6097,256.7784,2548.0
2024-05-23 10:25:00,258.67,258.85,258.66,258.85,1000.0,256.709,256.8876,256.6991,256.8876,1000.0
2024-05-23 10:30:00,258.85,258.86,258.47,258.53,2643.0,256.8876,256.8975,256.5105,256.57,2643.0
2024-05-23 10:35:00,258.48,258.92,258.28,258.58,7658.0,256.5204,256.9571,256.3219,256.6197,7658.0
2024-05-23 10:40:00,258.45,258.76,258.44,258.62,1178.0,256.4906,256.7983,256.4807,256.6594,1178.0
2024-05-23 10:45:00,258.54,258.54,258.1,258.14,2250.0,256.58,256.58,256.1433,256.183,2250.0
2024-05-23 10:50:00,257.75,258.02,257.66,257.94,1170.0,255.796,256.0639,255.7066,255.9845,1170.0
2024-05-23 10:55:00,257.97,258.52,257.97,258.26,3262.0,256.0143,256.5601,256.0143,256.3021,3262.0
2024-05-23 11:00:00,258.23,258.47,258.19,258.44,1803.0,256.2723,256.5105,256.2326,256.4807,1803.0
2024-05-23 11:05:00,258.36,258.64,258.33,258.63,1160.0,256.4013,256.6792,256.3716,256.6693,1160.0
2024-05-23 11:10:00,258.51,258.59,258.1,258.59,2578.0,256.5502,256.6296,256.1433,256.6296,2578.0
2024-05-23 11:15:00,258.74,258.93,258.58,258.89,1841.0,256.7784,256.967,256.6197,256.9273,1841.0
2024-05-23 11:20:00,259.0,259.0,258.9,258.95,503.0,257.0365,257.0365,256.9372,256.9869,503.0
2024-05-23 11:25:00,258.86,259.04,258.86,259.04,1000.0,256.8975,257.0762,256.8975,257.0762,1000.0
2024-05-23 11:30:00,259.05,259.14,258.99,259.14,800.0,257.0861,257.1754,257.0266,257.1754,800.0
2024-05-23 11:35:00,259.03,259.47,259.03,259.47,1812.0,257.0662,257.5029,257.0662,257.5029,1812.0
2024-05-23 11:40:00,259.36,259.36,259.11,259.25,1567.0,257.3937,257.3937,257.1456,257.2846,1567.0
2024-05-23 11:45:00,259.31,259.42,259.26,259.42,658.0,257.3441,257.4533,257.2945,257.4533,658.0
2024-05-23 11:50:00,259.34,259.48,259.34,259.48,1304.0,257.3739,257.5128,257.3739,257.5128,1304.0
2024-05-23 11:55:00,259.49,259.56,259.3,259.3,1497.0,257.5228,257.5922,257.3342,257.3342,1497.0
2024-05-23 12:00:00,259.21,259.49,259.17,259.17,1300.0,257.2449,257.5228,257.2052,257.2052,1300.0
2024-05-23 12:05:00,259.09,259.18,258.98,259.18,800.0,257.1258,257.2151,257.0166,257.2151,800.0
2024-05-23 12:10:00,259.06,259.06,258.91,258.91,680.0,257.096,257.096,256.9472,256.9472,680.0
2024-05-23 12:15:00,258.88,259.08,258.79,258.79,3115.0,256.9174,257.1159,256.8281,256.8281,3115.0
2024-05-23 12:20:00,258.88,259.1,258.84,259.07,1500.0,256.9174,257.1357,256.8777,257.1059,1500.0
2024-05-23 12:25:00,259.2,259.2,259.2,259.2,200.0,257.235,257.235,257.235,257.235,200.0
2024-05-23 12:30:00,259.24,259.38,259.23,259.37,700.0,257.2747,257.4136,257.2647,257.4037,700.0
2024-05-23 12:35:00,259.38,259.59,259.38,259.47,1645.0,257.4136,257.622,257.4136,257.5029,1645.0
2024-05-23 12:40:00,259.55,259.55,259.22,259.22,900.0,257.5823,257.5823,257.2548,257.2548,900.0
2024-05-23 12:45:00,259.12,259.16,258.88,258.88,1662.0,257.1556,257.1953,256.9174,256.9174,1662.0
2024-05-23 12:50:00,258.76,258.81,258.57,258.58,900.0,256.7983,256.8479,256.6097,256.6197,900.0
2024-05-23 12:55:00,258.56,258.9,258.56,258.83,3047.0,256.5998,256.9372,256.5998,256.8678,3047.0
2024-05-23 13:00:00,258.9,258.9,258.88,258.88,980.0,256.9372,256.9372,256.9174,256.9174,980.0
2024-05-23 13:05:00,258.99,259.1,258.9,258.91,1705.0,257.0266,257.1357,256.9372,256.9472,1705.0
2024-05-23 13:10:00,259.03,259.09,258.98,259.07,1200.0,257.0662,257.1258,257.0166,257.1059,1200.0
2024-05-23 13:15:00,258.95,259.05,258.81,258.81,1300.0,256.9869,257.0861,256.8479,256.8479,1300.0
2024-05-23 13:20:00,258.71,258.76,258.54,258.67,2859.0,256.7487,256.7983,256.58,256.709,2859.0
2024-05-23 13:25:00,258.65,258.74,258.65,258.73,800.0,256.6891,256.7784,256.6891,256.7685,800.0
2024-05-23 13:30:00,258.61,258.61,258.23,258.23,1282.0,256.6494,256.6494,256.2723,256.2723,1282.0
2024-05-23 13:35:00,258.21,258.21,257.64,257.78,1902.0,256.2525,256.2525,255.6868,255.8257,1902.0
2024-05-23 13:40:00,257.87,257.96,257.44,257.44,1201.0,255.915,256.0044,255.4883,255.4883,1201.0
2024-05-23 13:45:00,257.38,257.55,257.24,257.55,900.0,255.4288,255.5975,255.2898,255.5975,900.0
2024-05-23 13:50:00,257.55,257.61,257.3,257.3,1100.0,255.5975,255.657,255.3494,255.3494,1100.0
2024-05-23 13:55:00,257.16,257.25,257.1,257.1,820.0,255.2104,255.2997,255.1509,255.1509,820.0
2024-05-23 14:00:00,257.08,257.15,256.8,256.88,2316.0,255.131,255.2005,254.8532,254.9325,2316.0
2024-05-23 14:05:00,256.77,257.18,256.72,257.08,2760.0,254.8234,255.2303,254.7738,255.131,2760.0
2024-05-23 14:10:00,257.08,257.18,256.98,257.15,1738.0,255.131,255.2303,255.0318,255.2005,1738.0
2024-05-23 14:15:00,257.04,257.04,256.86,256.87,1341.0,255.0913,255.0913,254.9127,254.9226,1341.0
2024-05-23 14:20:00,256.67,256.91,256.56,256.74,2877.0,254.7241,254.9623,254.615,254.7936,2877.0
2024-05-23 14:25:00,256.82,256.99,256.74,256.95,1047.0,254.873,255.0417,254.7936,255.002,1047.0
2024-05-23 14:30:00,256.78,256.79,256.66,256.71,1172.0,254.8333,254.8432,254.7142,254.7638,1172.0
2024-05-23 14:35:00,256.73,257.05,256.52,256.98,3450.0,254.7837,255.1013,254.5753,255.0318,3450.0
2024-05-23 14:40:00,257.07,257.17,256.8,256.81,1651.0,255.1211,255.2203,254.8532,254.8631,1651.0
2024-05-23 14:45:00,256.59,256.62,256.41,256.55,901.0,254.6447,254.6745,254.4661,254.605,901.0
2024-05-23 14:50:00,256.41,256.63,256.41,256.59,3400.0,254.4661,254.6844,254.4661,254.6447,3400.0
2024-05-23 14:55:00,256.65,256.65,256.46,256.46,1550.0,254.7043,254.7043,254.5157,254.5157,1550.0
2024-05-23 15:00:00,256.55,256.89,256.54,256.66,2807.0,254.605,254.9425,254.5951,254.7142,2807.0
2024-05-23 15:05:00,256.71,256.83,256.61,256.82,2363.0,254.7638,254.8829,254.6646,254.873,2363.0
2024-05-23 15:10:00,256.73,256.9,256.57,256.82,3860.0,254.7837,254.9524,254.6249,254.873,3860.0
2024-05-23 15:15:00,256.88,256.93,256.55,256.63,2129.0,254.9325,254.9822,254.605,254.6844,2129.0
2024-05-23 15:20:00,256.71,256.84,256.47,256.47,1394.0,254.7638,254.8929,254.5257,254.5257,1394.0
2024-05-23 15:25:00,256.41,256.53,256.4,256.47,600.0,254.4661,254.5852,254.4562,254.5257,600.0
2024-05-23 15:30:00,256.55,256.71,256.43,256.58,4155.0,254.605,254.7638,254.486,254.6348,4155.0
2024-05-23 15:35:00,256.66,256.72,256.51,256.58,3381.0,254.7142,254.7738,254.5654,254.6348,3381.0
2024-05-23 15:40:00,256.68,256.7,256.39,256.65,5287.0,254.7341,254.7539,254.4463,254.7043,5287.0
2024-05-23 15:45:00,256.62,256.77,256.4,256.76,4874.0,254.6745,254.8234,254.4562,254.8135,4874.0
2024-05-23 15:50:00,256.82,257.22,256.73,257.22,8299.0,254.873,255.27,254.7837,255.27,8299.0
2024-05-23 15:55:00,257.09,257.26,256.93,257.21,26461.0,255.141,255.3097,254.9822,255.26,26461.0
2024-05-24 09:30:00,257.66,258.45,256.87,257.49,3136.0,255.7066,256.4906,254.9226,255.5379,3136.0
2024-05-24 09:35:00,257.39,259.13,257.27,259.12,572.0,255.4387,257.1655,255.3196,257.1556,572.0
2024-05-24 09:40:00,257.42,257.42,256.97,257.12,5132.0,255.4685,255.4685,255.0219,255.1707,5132.0
2024-05-24 09:45:00,257.12,257.12,257.12,257.12,0.0,255.1707,255.1707,255.1707,255.1707,0.0
2024-05-24 09:50:00,257.27,257.27,257.27,257.27,514.0,255.3196,255.3196,255.3196,255.3196,514.0
2024-05-24 09:55:00,257.01,257.09,257.01,257.09,1571.0,255.0616,255.141,255.0616,255.141,1571.0
2024-05-24 10:00:00,256.96,257.37,256.4,257.13,2117.0,255.0119,255.4188,254.4562,255.1807,2117.0
2024-05-24 10:05:00,257.05,257.54,257.05,257.4,10313.0,255.1013,255.5875,255.1013,255.4486,10313.0
2024-05-24 10:10:00,257.4,257.68,257.31,257.49,3243.0,255.4486,255.7265,255.3593,255.5379,3243.0
2024-05-24 10:15:00,257.56,257.56,257.42,257.42,763.0,255.6074,255.6074,255.4685,255.4685,763.0
2024-05-24 10:20:00,257.56,257.57,257.44,257.44,239.0,255.6074,255.6173,255.4883,255.4883,239.0
2024-05-24 10:25:00,257.7,258.17,257.7,258.17,1481.0,255.7463,256.2128,255.7463,256.2128,1481.0
2024-05-24 10:30:00,258.35,258.37,258.17,258.37,400.0,256.3914,256.4113,256.2128,256.4113,400.0
2024-05-24 10:35:00,258.53,258.56,258.51,258.51,400.0,256.57,256.5998,256.5502,256.5502,400.0
2024-05-24 10:40:00,258.33,258.36,258.09,258.09,700.0,256.3716,256.4013,256.1334,256.1334,700.0
2024-05-24 10:45:00,257.75,257.96,257.57,257.96,512.0,255.796,256.0044,255.6173,256.0044,512.0
2024-05-24 10:50:00,258.05,258.22,258.05,258.22,706.0,256.0937,256.2624,256.0937,256.2624,706.0
2024-05-24 10:55:00,258.47,258.82,258.47,258.82,442.0,256.5105,256.8578,256.5105,256.8578,442.0
2024-05-24 11:00:00,259.11,259.21,259.0,259.21,300.0,257.1456,257.2449,257.0365,257.2449,300.0
2024-05-24 11:05:00,259.13,259.26,258.97,258.98,854.0,257.1655,257.2945,257.0067,257.0166,854.0
2024-05-24 11:10:00,259.01,259.01,258.64,258.99,1500.0,257.0464,257.0464,256.6792,257.0266,1500.0
2024-05-24 11:15:00,259.0,259.0,258.74,258.84,420.0,257.0365,257.0365,256.7784,256.8777,420.0
2024-05-24 11:20:00,258.6,258.77,258.6,258.77,663.0,256.6395,256.8082,256.6395,256.8082,663.0
2024-05-24 11:25:00,258.76,259.03,258.76,258.9,5781.0,256.7983,257.0662,256.7983,256.9372,5781.0
2024-05-24 11:30:00,259.0,259.4,258.96,259.38,8976.0,257.0365,257.4334,256.9968,257.4136,8976.0
2024-05-24 11:35:00,259.3,259.3,258.82,258.82,1699.0,257.3342,257.3342,256.8578,256.8578,1699.0
2024-05-24 11:40:00,258.74,258.75,258.66,258.75,314.0,256.7784,256.7884,256.6991,256.7884,314.0
2024-05-24 11:45:00,258.67,258.98,258.58,258.96,3603.0,256.709,257.0166,256.6197,256.9968,3603.0
2024-05-24 11:50:00,258.98,259.02,258.9,258.99,2829.0,257.0166,257.0563,256.9372,257.0266,2829.0
2024-05-24 11:55:00,259.13,259.39,259.05,259.39,1011.0,257.1655,257.4235,257.0861,257.4235,1011.0
2024-05-24 12:00:00,259.35,259.35,259.08,259.23,2094.0,257.3838,257.3838,257.1159,257.2647,2094.0
2024-05-24 12:05:00,259.02,259.19,259.02,259.09,1140.0,257.0563,257.225,257.0563,257.1258,1140.0
2024-05-24 12:10:00,259.24,259.25,259.21,259.24,529.0,257.2747,257.2846,257.2449,257.2747,529.0
2024-05-24 12:15:00,259.2,259.21,259.1,259.1,413.0,257.235,257.2449,257.1357,257.1357,413.0
2024-05-24 12:20:00,259.18,259.19,259.04,259.19,869.0,257.2151,257.225,257.0762,257.225,869.0
2024-05-24 12:25:00,259.23,259.42,259.19,259.42,2254.0,257.2647,257.4533,257.225,257.4533,2254.0
2024-05-24 12:30:00,259.47,259.47,259.25,259.33,2252.0,257.5029,257.5029,257.2846,257.364,2252.0
2024-05-24 12:35:00,259.03,259.14,259.01,259.06,735.0,257.0662,257.1754,257.0464,257.096,735.0
2024-05-24 12:40:00,259.09,259.11,259.08,259.08,1100.0,257.1258,257.1456,257.1159,257.1159,1100.0
2024-05-24 12:45:00,259.09,259.09,259.05,259.05,300.0,257.1258,257.1258,257.0861,257.0861,300.0
2024-05-24 12:50:00,259.19,259.32,259.19,259.25,500.0,257.225,257.354,257.225,257.2846,500.0
2024-05-24 12:55:00,259.25,259.26,259.15,259.25,1500.0,257.2846,257.2945,257.1853,257.2846,1500.0
2024-05-24 13:00:00,259.34,259.36,259.2,259.2,1304.0,257.3739,257.3937,257.235,257.235,1304.0
2024-05-24 13:05:00,259.15,259.15,258.8,258.82,600.0,257.1853,257.1853,256.838,256.8578,600.0
2024-05-24 13:10:00,258.88,259.03,258.88,258.96,1812.0,256.9174,257.0662,256.9174,256.9968,1812.0
2024-05-24 13:15:00,259.06,259.06,259.02,259.02,333.0,257.096,257.096,257.0563,257.0563,333.0
2024-05-24 13:20:00,258.95,259.04,258.95,259.04,200.0,256.9869,257.0762,256.9869,257.0762,200.0
2024-05-24 13:25:00,259.11,259.22,258.89,258.94,1595.0,257.1456,257.2548,256.9273,256.9769,1595.0
2024-05-24 13:30:00,258.75,258.75,258.67,258.67,200.0,256.7884,256.7884,256.709,256.709,200.0
2024-05-24 13:35:00,258.82,258.82,258.82,258.82,100.0,256.8578,256.8578,256.8578,256.8578,100.0
2024-05-24 13:40:00,258.75,258.75,258.68,258.71,594.0,256.7884,256.7884,256.7189,256.7487,594.0
2024-05-24 13:45:00,258.67,258.73,258.58,258.62,400.0,256.709,256.7685,256.6197,256.6594,400.0
2024-05-24 13:50:00,258.65,258.77,258.54,258.54,1008.0,256.6891,256.8082,256.58,256.58,1008.0
2024-05-24 13:55:00,258.68,258.82,258.67,258.82,1300.0,256.7189,256.8578,256.709,256.8578,1300.0
2024-05-24 14:00:00,258.85,259.1,258.83,259.1,1400.0,256.8876,257.1357,256.8678,257.1357,1400.0
2024-05-24 14:05:00,259.01,259.08,258.96,259.07,468.0,257.0464,257.1159,256.9968,257.1059,468.0
2024-05-24 14:10:00,258.97,258.97,258.77,258.91,500.0,257.0067,257.0067,256.8082,256.9472,500.0
2024-05-24 14:15:00,258.81,258.89,258.81,258.87,1263.0,256.8479,256.9273,256.8479,256.9075,1263.0
2024-05-24 14:20:00,258.88,258.88,258.65,258.65,944.0,256.9174,256.9174,256.6891,256.6891,944.0
2024-05-24 14:25:00,258.56,258.56,258.56,258.56,200.0,256.5998,256.5998,256.5998,256.5998,200.0
2024-05-24 14:30:00,258.56,258.69,258.56,258.69,1120.0,256.5998,256.7288,256.5998,256.7288,1120.0
2024-05-24 14:35:00,258.81,258.81,258.81,258.81,100.0,256.8479,256.8479,256.8479,256.8479,100.0
2024-05-24 14:40:00,258.68,258.77,258.68,258.76,213.0,256.7189,256.8082,256.7189,256.7983,213.0
2024-05-24 14:45:00,258.65,258.8,258.65,258.78,863.0,256.6891,256.838,256.6891,256.8181,863.0
2024-05-24 14:50:00,258.75,258.89,258.74,258.88,800.0,256.7884,256.9273,256.7784,256.9174,800.0
2024-05-24 14:55:00,258.66,258.66,258.58,258.58,400.0,256.6991,256.6991,256.6197,256.6197,400.0
2024-05-24 15:00:00,258.61,258.71,258.52,258.58,700.0,256.6494,256.7487,256.5601,256.6197,700.0
2024-05-24 15:05:00,258.38,258.51,258.25,258.5,475.0,256.4212,256.5502,256.2922,256.5403,475.0
2024-05-24 15:10:00,258.61,258.61,258.61,258.61,100.0,256.6494,256.6494,256.6494,256.6494,100.0
2024-05-24 15:15:00,258.72,258.72,258.63,258.63,616.0,256.7586,256.7586,256.6693,256.6693,616.0
2024-05-24 15:20:00,258.51,258.51,258.45,258.45,200.0,256.5502,256.5502,256.4906,256.4906,200.0
2024-05-24 15:25:00,258.52,258.79,258.5,258.79,2079.0,256.5601,256.8281,256.5403,256.8281,2079.0
2024-05-24 15:30:00,258.76,259.01,258.76,258.87,2642.0,256.7983,257.0464,256.7983,256.9075,2642.0
2024-05-24 15:35:00,258.94,259.16,258.94,259.14,3985.0,256.9769,257.1953,256.9769,257.1754,3985.0
2024-05-24 15:40:00,259.0,259.08,258.77,258.77,1735.0,257.0365,257.1159,256.8082,256.8082,1735.0
2024-05-24 15:45:00,258.87,259.04,258.84,259.0,3188.0,256.9075,257.0762,256.8777,257.0365,3188.0
2024-05-24 15:50:00,259.0,259.24,259.0,259.16,6745.0,257.0365,257.2747,257.0365,257.1953,6745.0
2024-05-24 15:55:00,259.12,259.3,258.9,259.15,22045.0,257.1556,257.3342,256.9372,257.1853,22045.0
2024-05-28 09:30:00,257.96,258.49,257.17,258.49,5635.0,256.0044,256.5303,255.2203,256.5303,5635.0
2024-05-28 09:35:00,257.7,258.53,257.35,257.94,1266.0,255.7463,256.57,255.399,255.9845,1266.0
2024-05-28 09:40:00,257.31,257.39,257.31,257.32,700.0,255.3593,255.4387,255.3593,255.3692,700.0
2024-05-28 09:45:00,257.81,257.92,256.78,256.78,2088.0,255.8555,255.9647,254.8333,254.8333,2088.0
2024-05-28 09:50:00,256.58,256.58,255.73,256.42,1201.0,254.6348,254.6348,253.7913,254.476,1201.0
2024-05-28 09:55:00,256.19,256.19,255.32,255.98,2398.0,254.2478,254.2478,253.3844,254.0394,2398.0
2024-05-28 10:00:00,255.98,256.63,255.84,255.95,852.0,254.0394,254.6844,253.9004,254.0096,852.0
2024-05-28 10:05:00,256.11,256.11,255.72,255.8,762.0,254.1684,254.1684,253.7813,253.8607,762.0
2024-05-28 10:10:00,255.78,255.78,255.45,255.46,931.0,253.8409,253.8409,253.5134,253.5233,931.0
2024-05-28 10:15:00,255.5,256.17,255.31,256.17,5573.0,253.563,254.2279,253.3744,254.2279,5573.0
2024-05-28 10:20:00,256.26,256.45,256.11,256.41,2805.0,254.3172,254.5058,254.1684,254.4661,2805.0
2024-05-28 10:25:00,256.41,256.73,256.36,256.7,3500.0,254.4661,254.7837,254.4165,254.7539,3500.0
2024-05-28 10:30:00,256.58,256.59,256.34,256.37,2871.0,254.6348,254.6447,254.3966,254.4264,2871.0
2024-05-28 10:35:00,256.38,256.55,256.38,256.48,2210.0,254.4363,254.605,254.4363,254.5356,2210.0
2024-05-28 10:40:00,256.53,256.71,256.37,256.53,2877.0,254.5852,254.7638,254.4264,254.5852,2877.0
2024-05-28 10:45:00,256.72,257.5,256.72,257.46,2100.0,254.7738,255.5478,254.7738,255.5081,2100.0
2024-05-28 10:50:00,257.65,257.8,257.09,257.2,5415.0,255.6967,255.8456,255.141,255.2501,5415.0
2024-05-28 10:55:00,257.09,257.24,256.78,256.88,3463.0,255.141,255.2898,254.8333,254.9325,3463.0
2024-05-28 11:00:00,257.18,257.24,256.98,257.24,957.0,255.2303,255.2898,255.0318,255.2898,957.0
2024-05-28 11:05:00,257.48,257.71,257.4,257.42,2034.0,255.528,255.7563,255.4486,255.4685,2034.0
2024-05-28 11:10:00,257.58,257.58,257.58,257.58,100.0,255.6272,255.6272,255.6272,255.6272,100.0
2024-05-28 11:15:00,257.51,257.52,257.51,257.51,300.0,255.5578,255.5677,255.5578,255.5578,300.0
2024-05-28 11:20:00,257.54,257.54,257.23,257.23,1021.0,255.5875,255.5875,255.2799,255.2799,1021.0
2024-05-28 11:25:00,257.22,257.22,257.21,257.22,300.0,255.27,255.27,255.26,255.27,300.0
2024-05-28 11:30:00,257.2,257.2,256.46,256.46,700.0,255.2501,255.2501,254.5157,254.5157,700.0
2024-05-28 11:35:00,256.46,256.46,256.46,256.46,0.0,254.5157,254.5157,254.5157,254.5157,0.0
2024-05-28 11:40:00,256.36,256.69,256.31,256.69,700.0,254.4165,254.744,254.3669,254.744,700.0
2024-05-28 11:45:00,256.54,256.66,256.54,256.66,300.0,254.5951,254.7142,254.5951,254.7142,300.0
2024-05-28 11:50:00,256.71,256.71,256.71,256.71,100.0,254.7638,254.7638,254.7638,254.7638,100.0
2024-05-28 11:55:00,256.72,256.86,256.72,256.86,605.0,254.7738,254.9127,254.7738,254.9127,605.0
2024-05-28 12:00:00,257.1,257.1,256.88,256.88,1870.0,255.1509,255.1509,254.9325,254.9325,1870.0
2024-05-28 12:05:00,256.72,256.76,256.64,256.67,1108.0,254.7738,254.8135,254.6944,254.7241,1108.0
2024-05-28 12:10:00,256.62,256.78,256.46,256.76,2573.0,254.6745,254.8333,254.5157,254.8135,2573.0
2024-05-28 12:15:00,256.57,256.57,256.41,256.43,774.0,254.6249,254.6249,254.4661,254.486,774.0
2024-05-28 12:20:00,256.38,256.38,256.38,256.38,100.0,254.4363,254.4363,254.4363,254.4363,100.0
2024-05-28 12:25:00,256.52,256.53,256.52,256.52,132.0,254.5753,254.5852,254.5753,254.5753,132.0
2024-05-28 12:30:00,256.56,256.66,256.56,256.62,300.0,254.615,254.7142,254.615,254.6745,300.0
2024-05-28 12:35:00,256.65,256.65,256.49,256.49,300.0,254.7043,254.7043,254.5455,254.5455,300.0
2024-05-28 12:40:00,256.68,256.68,256.66,256.66,300.0,254.7341,254.7341,254.7142,254.7142,300.0
2024-05-28 12:45:00,256.61,256.61,256.54,256.54,2487.0,254.6646,254.6646,254.5951,254.5951,2487.0
2024-05-28 12:50:00,256.57,256.57,256.46,256.46,802.0,254.6249,254.6249,254.5157,254.5157,802.0
2024-05-28 12:55:00,256.47,256.64,256.45,256.64,1308.0,254.5257,254.6944,254.5058,254.6944,1308.0
2024-05-28 13:00:00,256.46,256.46,256.04,256.19,1644.0,254.5157,254.5157,254.0989,254.2478,1644.0
2024-05-28 13:05:00,256.2,256.33,256.2,256.33,524.0,254.2577,254.3867,254.2577,254.3867,524.0
2024-05-28 13:10:00,256.45,256.52,256.45,256.47,650.0,254.5058,254.5753,254.5058,254.5257,650.0
2024-05-28 13:15:00,256.43,256.43,256.22,256.27,819.0,254.486,254.486,254.2776,254.3272,819.0
2024-05-28 13:20:00,256.28,256.28,256.2,256.21,250.0,254.3371,254.3371,254.2577,254.2676,250.0
2024-05-28 13:25:00,256.17,256.32,256.14,256.16,900.0,254.2279,254.3768,254.1982,254.218,900.0
2024-05-28 13:30:00,256.11,256.63,256.11,256.63,2381.0,254.1684,254.6844,254.1684,254.6844,2381.0
2024-05-28 13:35:00,256.63,256.63,256.16,256.16,3694.0,254.6844,254.6844,254.218,254.218,3694.0
2024-05-28 13:40:00,256.08,256.1,256.06,256.1,400.0,254.1386,254.1585,254.1188,254.1585,400.0
2024-05-28 13:45:00,256.0,256.01,256.0,256.0,100.0,254.0592,254.0691,254.0592,254.0592,100.0
2024-05-28 13:50:00,255.72,255.72,255.27,255.32,1506.0,253.7813,253.7813,253.3348,253.3844,1506.0
2024-05-28 13:55:00,255.27,255.27,255.24,255.24,300.0,253.3348,253.3348,253.305,253.305,300.0
2024-05-28 14:00:00,255.19,255.27,254.7,254.97,1291.0,253.2554,253.3348,252.7691,253.037,1291.0
2024-05-28 14:05:00,254.99,255.25,254.89,255.23,979.0,253.0569,253.3149,252.9576,253.2951,979.0
2024-05-28 14:10:00,255.09,255.22,255.09,255.21,504.0,253.1561,253.2851,253.1561,253.2752,504.0
2024-05-28 14:15:00,255.06,255.06,255.0,255.0,739.0,253.1263,253.1263,253.0668,253.0668,739.0
2024-05-28 14:20:00,255.0,255.0,254.57,254.58,1159.0,253.0668,253.0668,252.6401,252.65,1159.0
2024-05-28 14:25:00,254.67,254.83,254.47,254.48,1638.0,252.7393,252.8981,252.5408,252.5507,1638.0
2024-05-28 14:30:00,254.27,254.3,254.17,254.18,425.0,252.3423,252.3721,252.2431,252.253,425.0
2024-05-28 14:35:00,254.08,254.08,253.96,253.99,1234.0,252.1538,252.1538,252.0347,252.0645,1234.0
2024-05-28 14:40:00,254.06,254.15,253.9,253.97,757.0,252.1339,252.2232,251.9751,252.0446,757.0
2024-05-28 14:45:00,253.86,253.86,253.86,253.86,100.0,251.9354,251.9354,251.9354,251.9354,100.0
2024-05-28 14:50:00,253.73,253.73,253.49,253.53,3828.0,251.8064,251.8064,251.5682,251.6079,3828.0
2024-05-28 14:55:00,253.52,254.35,253.52,254.35,3932.0,251.598,252.4217,251.598,252.4217,3932.0
2024-05-28 15:00:00,254.25,254.31,254.12,254.29,2547.0,252.3225,252.382,252.1935,252.3622,2547.0
2024-05-28 15:05:00,254.29,254.7,254.29,254.7,3130.0,252.3622,252.7691,252.3622,252.7691,3130.0
2024-05-28 15:10:00,254.55,254.61,254.36,254.36,1355.0,252.6202,252.6798,252.4317,252.4317,1355.0
2024-05-28 15:15:00,254.36,254.41,254.02,254.35,4553.0,252.4317,252.4813,252.0942,252.4217,4553.0
2024-05-28 15:20:00,254.37,254.53,254.29,254.29,1300.0,252.4416,252.6004,252.3622,252.3622,1300.0
2024-05-28 15:25:00,254.41,254.54,254.17,254.17,1521.0,252.4813,252.6103,252.2431,252.2431,1521.0
2024-05-28 15:30:00,254.17,254.53,254.17,254.47,1797.0,252.2431,252.6004,252.2431,252.5408,1797.0
2024-05-28 15:35:00,254.45,254.47,254.29,254.33,2246.0,252.521,252.5408,252.3622,252.4019,2246.0
2024-05-28 15:40:00,254.28,254.28,254.15,254.2,1617.0,252.3523,252.3523,252.2232,252.2729,1617.0
2024-05-28 15:45:00,254.21,254.26,253.74,253.81,5147.0,252.2828,252.3324,251.8164,251.8858,5147.0
2024-05-28 15:50:00,253.88,254.3,253.83,253.99,9766.0,251.9553,252.3721,251.9057,252.0645,9766.0
2024-05-28 15:55:00,254.15,254.44,253.92,253.95,69176.0,252.2232,252.511,251.995,252.0248,69176.0
2024-05-29 09:30:00,252.47,253.07,252.47,253.07,5000.0,250.556,251.1514,250.556,251.1514,5000.0
2024-05-29 09:35:00,253.18,253.86,253.18,253.84,506.0,251.2606,251.9354,251.2606,251.9156,506.0
2024-05-29 09:40:00,254.22,254.22,253.44,253.5,2345.0,252.2927,252.2927,251.5186,251.5782,2345.0
2024-05-29 09:45:00,253.31,253.37,252.67,252.99,3505.0,251.3896,251.4492,250.7545,251.072,3505.0
2024-05-29 09:50:00,252.94,253.09,252.47,252.48,1610.0,251.0224,251.1713,250.556,250.5659,1610.0
2024-05-29 09:55:00,252.65,253.28,252.51,253.11,2938.0,250.7346,251.3598,250.5957,251.1911,2938.0
2024-05-29 10:00:00,253.3,253.3,252.28,252.41,1525.0,251.3797,251.3797,250.3674,250.4964,1525.0
2024-05-29 10:05:00,252.28,252.31,252.28,252.31,300.0,250.3674,250.3972,250.3674,250.3972,300.0
2024-05-29 10:10:00,252.14,252.46,251.93,252.45,2662.0,250.2285,250.5461,250.0201,250.5361,2662.0
2024-05-29 10:15:00,252.38,252.82,252.37,252.82,1600.0,250.4667,250.9033,250.4567,250.9033,1600.0
2024-05-29 10:20:00,252.82,252.82,252.4,252.76,1636.0,250.9033,250.9033,250.4865,250.8438,1636.0
2024-05-29 10:25:00,252.78,252.87,252.62,252.62,1500.0,250.8636,250.9529,250.7048,250.7048,1500.0
2024-05-29 10:30:00,252.46,252.83,252.46,252.8,3218.0,250.5461,250.9133,250.5461,250.8835,3218.0
2024-05-29 10:35:00,252.75,253.07,252.74,252.8,1900.0,250.8339,251.1514,250.8239,250.8835,1900.0
2024-05-29 10:40:00,252.69,252.69,252.25,252.25,1250.0,250.7743,250.7743,250.3376,250.3376,1250.0
2024-05-29 10:45:00,252.32,252.32,251.95,252.05,1000.0,250.4071,250.4071,250.0399,250.1392,1000.0
2024-05-29 10:50:00,251.96,252.42,251.84,252.42,3675.0,250.0498,250.5064,249.9308,250.5064,3675.0
2024-05-29 10:55:00,252.4,252.4,252.19,252.28,1521.0,250.4865,250.4865,250.2781,250.3674,1521.0
2024-05-29 11:00:00,252.18,252.34,252.1,252.25,1400.0,250.2682,250.427,250.1888,250.3376,1400.0
2024-05-29 11:05:00,252.22,252.31,252.11,252.11,1800.0,250.3079,250.3972,250.1987,250.1987,1800.0
2024-05-29 11:10:00,251.93,252.02,251.82,251.83,614.0,250.0201,250.1094,249.9109,249.9208,614.0
2024-05-29 11:15:00,251.85,252.06,251.85,251.97,3389.0,249.9407,250.1491,249.9407,250.0598,3389.0
2024-05-29 11:20:00,251.97,252.05,251.83,252.05,701.0,250.0598,250.1392,249.9208,250.1392,701.0
2024-05-29 11:25:00,252.01,252.21,252.0,252.08,2900.0,250.0995,250.298,250.0895,250.1689,2900.0
2024-05-29 11:30:00,252.0,252.0,251.76,251.95,2432.0,250.0895,250.0895,249.8514,250.0399,2432.0
2024-05-29 11:35:00,252.09,252.12,251.93,251.97,2183.0,250.1789,250.2086,250.0201,250.0598,2183.0
2024-05-29 11:40:00,252.15,252.17,252.06,252.17,600.0,250.2384,250.2583,250.1491,250.2583,600.0
2024-05-29 11:45:00,252.06,252.3,252.05,252.3,460.0,250.1491,250.3873,250.1392,250.3873,460.0
2024-05-29 11:50:00,252.37,252.38,252.21,252.21,1302.0,250.4567,250.4667,250.298,250.298,1302.0
2024-05-29 11:55:00,252.3,252.34,252.17,252.25,1453.0,250.3873,250.427,250.2583,250.3376,1453.0
2024-05-29 12:00:00,252.21,252.21,251.81,251.81,2500.0,250.298,250.298,249.901,249.901,2500.0
2024-05-29 12:05:00,251.9,252.09,251.81,252.09,2464.0,249.9903,250.1789,249.901,250.1789,2464.0
2024-05-29 12:10:00,251.97,252.23,251.73,252.08,4017.0,250.0598,250.3178,249.8216,250.1689,4017.0
2024-05-29 12:15:00,252.1,252.2,252.09,252.15,991.0,250.1888,250.288,250.1789,250.2384,991.0
2024-05-29 12:20:00,252.15,252.16,252.06,252.15,1686.0,250.2384,250.2483,250.1491,250.2384,1686.0
2024-05-29 12:25:00,252.22,252.4,252.12,252.14,5231.0,250.3079,250.4865,250.2086,250.2285,5231.0
2024-05-29 12:30:00,252.23,252.23,251.85,252.0,2018.0,250.3178,250.3178,249.9407,250.0895,2018.0
2024-05-29 12:35:00,252.06,252.08,251.88,251.98,2388.0,250.1491,250.1689,249.9705,250.0697,2388.0
2024-05-29 12:40:00,251.91,251.91,251.81,251.85,700.0,250.0002,250.0002,249.901,249.9407,700.0
2024-05-29 12:45:00,251.93,252.18,251.92,252.18,1611.0,250.0201,250.2682,250.0101,250.2682,1611.0
2024-05-29 12:50:00,252.18,252.18,252.06,252.06,1101.0,250.2682,250.2682,250.1491,250.1491,1101.0
2024-05-29 12:55:00,252.09,252.2,252.03,252.17,1010.0,250.1789,250.288,250.1193,250.2583,1010.0
2024-05-29 13:00:00,252.15,252.25,251.76,252.02,3515.0,250.2384,250.3376,249.8514,250.1094,3515.0
2024-05-29 13:05:00,251.91,251.91,251.82,251.82,200.0,250.0002,250.0002,249.9109,249.9109,200.0
2024-05-29 13:10:00,252.0,252.0,251.83,251.83,234.0,250.0895,250.0895,249.9208,249.9208,234.0
2024-05-29 13:15:00,251.78,251.78,251.39,251.39,750.0,249.8712,249.8712,249.4842,249.4842,750.0
2024-05-29 13:20:00,251.51,251.71,251.5,251.68,1650.0,249.6033,249.8017,249.5933,249.772,1650.0
2024-05-29 13:25:00,251.78,252.06,251.77,252.06,1500.0,249.8712,250.1491,249.8613,250.1491,1500.0
2024-05-29 13:30:00,251.91,251.91,251.78,251.83,1030.0,250.0002,250.0002,249.8712,249.9208,1030.0
2024-05-29 13:35:00,251.78,251.78,251.63,251.75,400.0,249.8712,249.8712,249.7223,249.8414,400.0
2024-05-29 13:40:00,251.75,251.82,251.64,251.67,700.0,249.8414,249.9109,249.7323,249.762,700.0
2024-05-29 13:45:00,251.68,251.69,251.61,251.63,1200.0,249.772,249.7819,249.7025,249.7223,1200.0
2024-05-29 13:50:00,251.68,251.9,251.63,251.82,6035.0,249.772,249.9903,249.7223,249.9109,6035.0
2024-05-29 13:55:00,251.84,252.09,251.84,251.99,2153.0,249.9308,250.1789,249.9308,250.0796,2153.0
2024-05-29 14:00:00,251.99,252.09,251.97,252.07,1200.0,250.0796,250.1789,250.0598,250.159,1200.0
2024-05-29 14:05:00,252.05,252.06,251.99,252.06,600.0,250.1392,250.1491,250.0796,250.1491,600.0
2024-05-29 14:10:00,252.07,252.18,251.98,252.11,2429.0,250.159,250.2682,250.0697,250.1987,2429.0
2024-05-29 14:15:00,252.04,252.07,252.0,252.0,1835.0,250.1292,250.159,250.0895,250.0895,1835.0
2024-05-29 14:20:00,251.94,252.14,251.94,252.14,2823.0,250.03,250.2285,250.03,250.2285,2823.0
2024-05-29 14:25:00,252.07,252.09,251.97,251.97,646.0,250.159,250.1789,250.0598,250.0598,646.0
2024-05-29 14:30:00,252.0,252.15,251.95,252.05,2664.0,250.0895,250.2384,250.0399,250.1392,2664.0
2024-05-29 14:35:00,252.11,252.11,252.0,252.0,1572.0,250.1987,250.1987,250.0895,250.0895,1572.0
2024-05-29 14:40:00,252.03,252.19,251.97,252.07,3495.0,250.1193,250.2781,250.0598,250.159,3495.0
2024-05-29 14:45:00,252.0,252.39,251.97,252.39,1522.0,250.0895,250.4766,250.0598,250.4766,1522.0
2024-05-29 14:50:00,252.24,252.26,252.14,252.24,3200.0,250.3277,250.3476,250.2285,250.3277,3200.0
2024-05-29 14:55:00,252.18,252.21,251.97,251.98,1684.0,250.2682,250.298,250.0598,250.0697,1684.0
2024-05-29 15:00:00,252.09,252.09,251.96,251.99,800.0,250.1789,250.1789,250.0498,250.0796,800.0
2024-05-29 15:05:00,251.97,251.97,251.83,251.88,800.0,250.0598,250.0598,249.9208,249.9705,800.0
2024-05-29 15:10:00,251.84,252.08,251.78,252.08,937.0,249.9308,250.1689,249.8712,250.1689,937.0
2024-05-29 15:15:00,252.11,252.11,252.04,252.08,853.0,250.1987,250.1987,250.1292,250.1689,853.0
2024-05-29 15:20:00,252.1,252.15,252.02,252.04,2300.0,250.1888,250.2384,250.1094,250.1292,2300.0
2024-05-29 15:25:00,252.07,252.37,252.02,252.1,5451.0,250.159,250.4567,250.1094,250.1888,5451.0
2024-05-29 15:30:00,252.08,252.08,251.96,252.08,1493.0,250.1689,250.1689,250.0498,250.1689,1493.0
2024-05-29 15:35:00,252.02,252.28,251.94,252.28,2991.0,250.1094,250.3674,250.03,250.3674,2991.0
2024-05-29 15:40:00,252.24,252.45,252.13,252.3,2762.0,250.3277,250.5361,250.2186,250.3873,2762.0
2024-05-29 15:45:00,252.32,252.34,252.16,252.23,6126.0,250.4071,250.427,250.2483,250.3178,6126.0
2024-05-29 15:50:00,252.26,252.28,252.01,252.05,9830.0,250.3476,250.3674,250.0995,250.1392,9830.0
2024-05-29 15:55:00,252.06,252.18,251.87,251.91,21269.0,250.1491,250.2682,249.9605,250.0002,21269.0
2024-05-30 09:30:00,252.52,252.78,252.0,252.63,6515.0,250.6056,250.8636,250.0895,250.7148,6515.0
2024-05-30 09:35:00,253.0,253.57,252.62,252.64,3489.0,251.082,251.6476,250.7048,250.7247,3489.0
2024-05-30 09:40:00,252.76,252.76,252.45,252.45,202.0,250.8438,250.8438,250.5361,250.5361,202.0
2024-05-30 09:45:00,252.35,252.51,251.92,251.92,620.0,250.4369,250.5957,250.0101,250.0101,620.0
2024-05-30 09:50:00,252.17,253.5,252.17,253.5,1100.0,250.2583,251.5782,250.2583,251.5782,1100.0
2024-05-30 09:55:00,253.6,253.68,253.5,253.67,1100.0,251.6774,251.7568,251.5782,251.7469,1100.0
2024-05-30 10:00:00,253.69,253.76,253.41,253.63,1916.0,251.7667,251.8362,251.4889,251.7072,1916.0
2024-05-30 10:05:00,253.55,253.55,253.26,253.37,3062.0,251.6278,251.6278,251.34,251.4492,3062.0
2024-05-30 10:10:00,253.25,253.25,252.39,252.85,2643.0,251.3301,251.3301,250.4766,250.9331,2643.0
2024-05-30 10:15:00,252.86,253.0,252.82,253.0,543.0,250.943,251.082,250.9033,251.082,543.0
2024-05-30 10:20:00,253.0,253.24,252.86,253.2,2546.0,251.082,251.3201,250.943,251.2804,2546.0
2024-05-30 10:25:00,253.2,253.86,252.97,253.86,1927.0,251.2804,251.9354,251.0522,251.9354,1927.0
2024-05-30 10:30:00,253.75,254.12,253.75,253.78,3400.0,251.8263,252.1935,251.8263,251.856,3400.0
2024-05-30 10:35:00,253.74,254.39,253.69,253.92,12519.0,251.8164,252.4614,251.7667,251.995,12519.0
2024-05-30 10:40:00,253.89,254.07,253.88,254.07,1600.0,251.9652,252.1439,251.9553,252.1439,1600.0
2024-05-30 10:45:00,254.15,254.65,254.15,254.56,8369.0,252.2232,252.7195,252.2232,252.6301,8369.0
2024-05-30 10:50:00,254.46,254.54,254.25,254.39,1958.0,252.5309,252.6103,252.3225,252.4614,1958.0
2024-05-30 10:55:00,254.27,254.4,253.88,253.91,2042.0,252.3423,252.4713,251.9553,251.9851,2042.0
2024-05-30 11:00:00,253.87,253.87,253.37,253.38,1205.0,251.9454,251.9454,251.4492,251.4591,1205.0
2024-05-30 11:05:00,253.36,253.81,253.23,253.81,3773.0,251.4392,251.8858,251.3102,251.8858,3773.0
2024-05-30 11:10:00,253.85,253.85,253.85,253.85,239.0,251.9255,251.9255,251.9255,251.9255,239.0
2024-05-30 11:15:00,253.75,253.83,253.66,253.67,4144.0,251.8263,251.9057,251.737,251.7469,4144.0
2024-05-30 11:20:00,253.67,254.11,253.66,253.97,10919.0,251.7469,252.1835,251.737,252.0446,10919.0
2024-05-30 11:25:00,253.96,254.06,253.94,253.94,900.0,252.0347,252.1339,252.0148,252.0148,900.0
2024-05-30 11:30:00,254.07,254.17,253.92,254.12,3044.0,252.1439,252.2431,251.995,252.1935,3044.0
2024-05-30 11:35:00,253.98,253.99,253.63,253.76,810.0,252.0545,252.0645,251.7072,251.8362,810.0
2024-05-30 11:40:00,253.76,253.76,253.64,253.64,500.0,251.8362,251.8362,251.7171,251.7171,500.0
2024-05-30 11:45:00,253.6,253.84,253.54,253.63,4237.0,251.6774,251.9156,251.6179,251.7072,4237.0
2024-05-30 11:50:00,253.56,253.56,253.48,253.53,700.0,251.6377,251.6377,251.5583,251.6079,700.0
2024-05-30 11:55:00,253.47,253.47,253.33,253.38,530.0,251.5484,251.5484,251.4095,251.4591,530.0
2024-05-30 12:00:00,253.38,253.83,253.28,253.83,2482.0,251.4591,251.9057,251.3598,251.9057,2482.0
2024-05-30 12:05:00,253.86,253.98,253.85,253.98,1586.0,251.9354,252.0545,251.9255,252.0545,1586.0
2024-05-30 12:10:00,253.98,253.99,253.97,253.99,711.0,252.0545,252.0645,252.0446,252.0645,711.0
2024-05-30 12:15:00,254.0,254.0,253.99,253.99,459.0,252.0744,252.0744,252.0645,252.0645,459.0
2024-05-30 12:20:00,254.08,254.28,253.99,254.26,1009.0,252.1538,252.3523,252.0645,252.3324,1009.0
2024-05-30 12:25:00,254.12,254.12,253.97,254.09,1127.0,252.1935,252.1935,252.0446,252.1637,1127.0
2024-05-30 12:30:00,254.11,254.11,254.0,254.0,538.0,252.1835,252.1835,252.0744,252.0744,538.0
2024-05-30 12:35:00,254.1,254.16,254.0,254.03,2005.0,252.1736,252.2332,252.0744,252.1042,2005.0
2024-05-30 12:40:00,253.96,254.25,253.96,254.25,4651.0,252.0347,252.3225,252.0347,252.3225,4651.0
2024-05-30 12:45:00,254.32,254.34,254.17,254.21,3010.0,252.392,252.4118,252.2431,252.2828,3010.0
2024-05-30 12:50:00,254.18,254.49,254.18,254.48,1170.0,252.253,252.5607,252.253,252.5507,1170.0
2024-05-30 12:55:00,254.47,254.52,254.35,254.46,1897.0,252.5408,252.5904,252.4217,252.5309,1897.0
2024-05-30 13:00:00,254.57,254.57,254.29,254.33,2339.0,252.6401,252.6401,252.3622,252.4019,2339.0
2024-05-30 13:05:00,254.4,254.4,254.16,254.26,2134.0,252.4713,252.4713,252.2332,252.3324,2134.0
2024-05-30 13:10:00,254.32,254.45,254.31,254.31,1650.0,252.392,252.521,252.382,252.382,1650.0
2024-05-30 13:15:00,254.34,254.46,254.24,254.24,1400.0,252.4118,252.5309,252.3126,252.3126,1400.0
2024-05-30 13:20:00,254.25,254.47,254.25,254.46,2414.0,252.3225,252.5408,252.3225,252.5309,2414.0
2024-05-30 13:25:00,254.48,254.65,254.47,254.56,3463.0,252.5507,252.7195,252.5408,252.6301,3463.0
2024-05-30 13:30:00,254.54,254.9,254.43,254.66,10573.0,252.6103,252.9676,252.5011,252.7294,10573.0
2024-05-30 13:35:00,254.66,254.69,254.63,254.68,900.0,252.7294,252.7591,252.6996,252.7492,900.0
2024-05-30 13:40:00,254.62,254.67,254.59,254.59,2001.0,252.6897,252.7393,252.6599,252.6599,2001.0
2024-05-30 13:45:00,254.63,254.65,254.1,254.1,1530.0,252.6996,252.7195,252.1736,252.1736,1530.0
2024-05-30 13:50:00,253.91,254.01,253.7,253.88,1503.0,251.9851,252.0843,251.7767,251.9553,1503.0
2024-05-30 13:55:00,253.9,253.99,253.79,253.96,2700.0,251.9751,252.0645,251.866,252.0347,2700.0
2024-05-30 14:00:00,253.9,254.1,253.89,254.04,745.0,251.9751,252.1736,251.9652,252.1141,745.0
2024-05-30 14:05:00,254.01,254.16,254.0,254.13,950.0,252.0843,252.2332,252.0744,252.2034,950.0
2024-05-30 14:10:00,254.06,254.26,253.94,254.26,1501.0,252.1339,252.3324,252.0148,252.3324,1501.0
2024-05-30 14:15:00,254.27,254.34,253.99,254.33,3732.0,252.3423,252.4118,252.0645,252.4019,3732.0
2024-05-30 14:20:00,254.31,254.43,254.22,254.41,1400.0,252.382,252.5011,252.2927,252.4813,1400.0
2024-05-30 14:25:00,254.49,255.07,254.43,254.99,3502.0,252.5607,253.1363,252.5011,253.0569,3502.0
2024-05-30 14:30:00,255.06,255.28,255.06,255.21,3452.0,253.1263,253.3447,253.1263,253.2752,3452.0
2024-05-30 14:35:00,255.21,255.35,255.18,255.26,2400.0,253.2752,253.4141,253.2454,253.3248,2400.0
2024-05-30 14:40:00,255.25,255.25,255.06,255.08,1395.0,253.3149,253.3149,253.1263,253.1462,1395.0
2024-05-30 14:45:00,255.04,255.12,254.79,254.96,2602.0,253.1065,253.1859,252.8584,253.0271,2602.0
2024-05-30 14:50:00,254.99,255.15,254.96,255.01,1750.0,253.0569,253.2157,253.0271,253.0767,1750.0
2024-05-30 14:55:00,255.02,255.04,254.79,254.86,2428.0,253.0866,253.1065,252.8584,252.9279,2428.0
2024-05-30 15:00:00,254.99,255.0,254.73,254.76,1178.0,253.0569,253.0668,252.7988,252.8286,1178.0
2024-05-30 15:05:00,254.9,254.94,254.89,254.94,932.0,252.9676,253.0073,252.9576,253.0073,932.0
2024-05-30 15:10:00,254.96,255.02,254.88,255.02,1430.0,253.0271,253.0866,252.9477,253.0866,1430.0
2024-05-30 15:15:00,254.99,255.01,254.64,254.77,8557.0,253.0569,253.0767,252.7095,252.8385,8557.0
2024-05-30 15:20:00,254.81,254.83,254.3,254.31,2879.0,252.8782,252.8981,252.3721,252.382,2879.0
2024-05-30 15:25:00,254.32,254.67,254.32,254.67,2415.0,252.392,252.7393,252.392,252.7393,2415.0
2024-05-30 15:30:00,254.76,254.85,254.6,254.6,3233.0,252.8286,252.9179,252.6698,252.6698,3233.0
2024-05-30 15:35:00,254.55,254.55,254.38,254.49,3354.0,252.6202,252.6202,252.4515,252.5607,3354.0
2024-05-30 15:40:00,254.44,254.46,254.26,254.33,3586.0,252.511,252.5309,252.3324,252.4019,3586.0
2024-05-30 15:45:00,254.25,254.25,253.84,253.84,5511.0,252.3225,252.3225,251.9156,251.9156,5511.0
2024-05-30 15:50:00,253.88,254.28,253.74,254.28,13891.0,251.9553,252.3523,251.8164,252.3523,13891.0
2024-05-30 15:55:00,254.28,254.59,253.88,254.08,40592.0,252.3523,252.6599,251.9553,252.1538,40592.0
2024-05-31 09:30:00,253.48,254.08,253.48,253.99,6041.0,251.5583,252.1538,251.5583,252.0645,6041.0
2024-05-31 09:35:00,253.87,254.05,253.48,253.73,2732.0,251.9454,252.124,251.5583,251.8064,2732.0
2024-05-31 09:40:00,253.29,253.48,252.81,252.81,1400.0,251.3698,251.5583,250.8934,250.8934,1400.0
2024-05-31 09:45:00,252.76,253.12,252.47,252.79,5315.0,250.8438,251.2011,250.556,250.8736,5315.0
2024-05-31 09:50:00,253.09,253.09,251.98,252.07,2939.0,251.1713,251.1713,250.0697,250.159,2939.0
2024-05-31 09:55:00,251.96,252.07,251.42,251.76,5610.0,250.0498,250.159,249.5139,249.8514,5610.0
2024-05-31 10:00:00,251.67,251.73,250.85,251.66,8197.0,249.762,249.8216,248.9483,249.7521,8197.0
2024-05-31 10:05:00,251.55,251.55,251.18,251.26,2053.0,249.643,249.643,249.2758,249.3552,2053.0
2024-05-31 10:10:00,251.07,251.1,250.31,250.33,12887.0,249.1666,249.1964,248.4124,248.4322,12887.0
2024-05-31 10:15:00,250.31,250.56,249.16,249.16,9651.0,248.4124,248.6605,247.2711,247.2711,9651.0
2024-05-31 10:20:00,249.08,249.08,248.61,248.61,2976.0,247.1917,247.1917,246.7252,246.7252,2976.0
2024-05-31 10:25:00,248.26,248.61,247.66,247.95,13954.0,246.3779,246.7252,245.7824,246.0702,13954.0
2024-05-31 10:30:00,247.87,249.36,247.86,249.33,21794.0,245.9909,247.4696,245.9809,247.4398,21794.0
2024-05-31 10:35:00,249.42,249.42,248.96,249.2,15444.0,247.5291,247.5291,247.0726,247.3108,15444.0
2024-05-31 10:40:00,249.06,249.2,248.83,248.92,6261.0,247.1718,247.3108,246.9436,247.0329,6261.0
2024-05-31 10:45:00,248.8,248.93,247.8,247.8,1800.0,246.9138,247.0428,245.9214,245.9214,1800.0
2024-05-31 10:50:00,247.71,247.97,246.48,246.48,4944.0,245.8321,246.0901,244.6114,244.6114,4944.0
2024-05-31 10:55:00,246.84,248.01,246.71,247.65,9665.0,244.9687,246.1298,244.8396,245.7725,9665.0
2024-05-31 11:00:00,247.66,247.7,246.46,246.91,6822.0,245.7824,245.8221,244.5915,245.0381,6822.0
2024-05-31 11:05:00,246.91,246.94,246.24,246.67,8509.0,245.0381,245.0679,244.3732,244.8,8509.0
2024-05-31 11:10:00,246.75,246.89,246.52,246.88,4700.0,244.8793,245.0183,244.6511,245.0084,4700.0
2024-05-31 11:15:00,246.88,247.02,246.52,246.73,3371.0,245.0084,245.1473,244.6511,244.8595,3371.0
2024-05-31 11:20:00,246.47,246.89,246.24,246.86,8850.0,244.6015,245.0183,244.3732,244.9885,8850.0
2024-05-31 11:25:00,246.66,246.7,246.01,246.32,3513.0,244.79,244.8297,244.145,244.4526,3513.0
2024-05-31 11:30:00,246.04,246.05,245.41,245.81,8841.0,244.1747,244.1847,243.5495,243.9465,8841.0
2024-05-31 11:35:00,246.15,246.72,245.91,246.71,2682.0,244.2839,244.8496,244.0457,244.8396,2682.0
2024-05-31 11:40:00,246.79,247.12,246.79,247.0,2411.0,244.919,245.2465,244.919,245.1274,2411.0
2024-05-31 11:45:00,247.03,248.19,247.03,248.19,5819.0,245.1572,246.3084,245.1572,246.3084,5819.0
2024-05-31 11:50:00,248.22,248.36,247.97,248.09,4087.0,246.3382,246.4771,246.0901,246.2092,4087.0
2024-05-31 11:55:00,248.08,248.12,247.48,247.6,2967.0,246.1993,246.239,245.6038,245.7229,2967.0
2024-05-31 12:00:00,247.46,247.73,247.18,247.43,6440.0,245.584,245.8519,245.3061,245.5542,6440.0
2024-05-31 12:05:00,247.36,247.43,247.21,247.38,5257.0,245.4847,245.5542,245.3359,245.5046,5257.0
2024-05-31 12:10:00,247.35,247.63,247.06,247.06,5320.0,245.4748,245.7527,245.187,245.187,5320.0
2024-05-31 12:15:00,247.19,247.21,246.72,247.01,4059.0,245.316,245.3359,244.8496,245.1374,4059.0
2024-05-31 12:20:00,247.01,247.2,246.7,247.02,8084.0,245.1374,245.3259,244.8297,245.1473,8084.0
2024-05-31 12:25:00,247.1,247.16,246.81,247.06,3141.0,245.2267,245.2862,244.9389,245.187,3141.0
2024-05-31 12:30:00,247.01,247.75,247.0,247.42,3519.0,245.1374,245.8718,245.1274,245.5443,3519.0
2024-05-31 12:35:00,247.39,247.7,247.22,247.63,7521.0,245.5145,245.8221,245.3458,245.7527,7521.0
2024-05-31 12:40:00,247.63,247.9,247.63,247.72,2600.0,245.7527,246.0206,245.7527,245.842,2600.0
2024-05-31 12:45:00,247.72,247.94,247.72,247.84,3100.0,245.842,246.0603,245.842,245.9611,3100.0
2024-05-31 12:50:00,247.87,248.07,247.71,247.91,5473.0,245.9909,246.1893,245.8321,246.0306,5473.0
2024-05-31 12:55:00,247.96,248.18,247.93,248.18,1705.0,246.0802,246.2985,246.0504,246.2985,1705.0
2024-05-31 13:00:00,248.14,248.22,248.02,248.12,1647.0,246.2588,246.3382,246.1397,246.239,1647.0
2024-05-31 13:05:00,248.2,248.6,248.09,248.43,4314.0,246.3184,246.7153,246.2092,246.5466,4314.0
2024-05-31 13:10:00,248.39,248.71,248.31,248.7,4079.0,246.5069,246.8245,246.4275,246.8146,4079.0
2024-05-31 13:15:00,248.71,248.88,248.68,248.87,2201.0,246.8245,246.9932,246.7947,246.9833,2201.0
2024-05-31 13:20:00,248.86,249.04,248.82,249.04,3004.0,246.9733,247.152,246.9337,247.152,3004.0
2024-05-31 13:25:00,249.03,249.38,248.95,249.38,3194.0,247.1421,247.4894,247.0627,247.4894,3194.0
2024-05-31 13:30:00,249.3,249.32,249.07,249.09,1525.0,247.41,247.4299,247.1818,247.2016,1525.0
2024-05-31 13:35:00,249.15,249.25,248.89,249.25,4945.0,247.2611,247.3604,247.0031,247.3604,4945.0
2024-05-31 13:40:00,249.4,249.4,248.93,249.04,3018.0,247.5093,247.5093,247.0428,247.152,3018.0
2024-05-31 13:45:00,248.95,249.1,248.91,248.93,3525.0,247.0627,247.2115,247.023,247.0428,3525.0
2024-05-31 13:50:00,249.02,249.05,248.46,248.46,3597.0,247.1321,247.1619,246.5764,246.5764,3597.0
2024-05-31 13:55:00,248.61,248.97,248.47,248.87,2563.0,246.7252,247.0825,246.5863,246.9833,2563.0
2024-05-31 14:00:00,248.86,248.95,248.81,248.83,1712.0,246.9733,247.0627,246.9237,246.9436,1712.0
2024-05-31 14:05:00,248.89,249.01,248.78,248.94,7587.0,247.0031,247.1222,246.894,247.0527,7587.0
2024-05-31 14:10:00,248.97,249.49,248.95,249.31,4844.0,247.0825,247.5986,247.0627,247.4199,4844.0
2024-05-31 14:15:00,249.41,249.51,249.18,249.51,5541.0,247.5192,247.6184,247.2909,247.6184,5541.0
2024-05-31 14:20:00,249.43,249.44,249.23,249.44,2261.0,247.539,247.549,247.3405,247.549,2261.0
2024-05-31 14:25:00,249.46,249.67,249.41,249.58,7709.0,247.5688,247.7772,247.5192,247.6879,7709.0
2024-05-31 14:30:00,249.58,249.61,249.24,249.52,3313.0,247.6879,247.7177,247.3505,247.6283,3313.0
2024-05-31 14:35:00,249.58,249.77,249.58,249.73,2003.0,247.6879,247.8764,247.6879,247.8368,2003.0
2024-05-31 14:40:00,249.81,250.0,249.75,249.91,5872.0,247.9161,248.1047,247.8566,248.0154,5872.0
2024-05-31 14:45:00,249.91,250.02,249.85,250.0,10795.0,248.0154,248.1246,247.9558,248.1047,10795.0
2024-05-31 14:50:00,250.0,250.0,249.7,249.78,4720.0,248.1047,248.1047,247.807,247.8864,4720.0
2024-05-31 14:55:00,249.85,250.01,249.68,249.69,5848.0,247.9558,248.1146,247.7871,247.7971,5848.0
2024-05-31 15:00:00,249.67,249.98,249.6,249.74,4843.0,247.7772,248.0849,247.7077,247.8467,4843.0
2024-05-31 15:05:00,249.86,250.93,249.86,250.93,8457.0,247.9658,249.0277,247.9658,249.0277,8457.0
2024-05-31 15:10:00,250.87,250.91,250.69,250.87,5344.0,248.9681,249.0078,248.7895,248.9681,5344.0
2024-05-31 15:15:00,250.85,251.29,250.85,251.29,6348.0,248.9483,249.3849,248.9483,249.3849,6348.0
2024-05-31 15:20:00,251.34,251.64,251.24,251.25,33263.0,249.4345,249.7323,249.3353,249.3452,33263.0
2024-05-31 15:25:00,251.3,251.62,251.21,251.22,4907.0,249.3948,249.7124,249.3055,249.3155,4907.0
2024-05-31 15:30:00,251.18,251.47,250.91,251.36,8819.0,249.2758,249.5636,249.0078,249.4544,8819.0
2024-05-31 15:35:00,251.48,252.21,251.44,251.98,20378.0,249.5735,250.298,249.5338,250.0697,20378.0
2024-05-31 15:40:00,251.97,253.05,251.96,253.02,10710.0,250.0598,251.1316,250.0498,251.1018,10710.0
2024-05-31 15:45:00,253.03,254.18,253.02,254.18,30383.0,251.1117,252.253,251.1018,252.253,30383.0
2024-05-31 15:50:00,254.28,254.85,253.97,254.75,36145.0,252.3523,252.9179,252.0446,252.8187,36145.0
2024-05-31 15:55:00,254.75,256.36,254.71,255.62,130853.0,252.8187,254.4165,252.779,253.6821,130853.0
2024-06-03 09:30:00,256.73,257.38,254.18,254.19,10051.0,254.7837,255.4288,252.253,252.2629,10051.0
2024-06-03 09:35:00,254.35,254.63,253.92,253.92,4266.0,252.4217,252.6996,251.995,251.995,4266.0
2024-06-03 09:40:00,254.26,255.43,253.95,255.43,7302.0,252.3324,253.4935,252.0248,253.4935,7302.0
2024-06-03 09:45:00,255.28,255.28,254.5,254.89,4412.0,253.3447,253.3447,252.5706,252.9576,4412.0
2024-06-03 09:50:00,255.1,255.17,253.83,253.83,15196.0,253.166,253.2355,251.9057,251.9057,15196.0
2024-06-03 09:55:00,253.64,253.83,252.81,252.89,5175.0,251.7171,251.9057,250.8934,250.9728,5175.0
2024-06-03 10:00:00,253.58,254.31,253.29,253.86,3540.0,251.6576,252.382,251.3698,251.9354,3540.0
2024-06-03 10:05:00,253.96,254.41,253.38,253.38,9039.0,252.0347,252.4813,251.4591,251.4591,9039.0
2024-06-03 10:10:00,253.44,253.82,253.44,253.8,2027.0,251.5186,251.8957,251.5186,251.8759,2027.0
2024-06-03 10:15:00,253.88,253.91,252.93,253.41,2411.0,251.9553,251.9851,251.0125,251.4889,2411.0
2024-06-03 10:20:00,253.37,253.37,252.0,252.27,4749.0,251.4492,251.4492,250.0895,250.3575,4749.0
2024-06-03 10:25:00,252.3,252.3,251.44,251.99,2576.0,250.3873,250.3873,249.5338,250.0796,2576.0
2024-06-03 10:30:00,252.06,252.37,251.82,251.95,6966.0,250.1491,250.4567,249.9109,250.0399,6966.0
2024-06-03 10:35:00,252.06,252.06,251.51,251.52,900.0,250.1491,250.1491,249.6033,249.6132,900.0
2024-06-03 10:40:00,251.72,252.06,251.34,251.86,900.0,249.8117,250.1491,249.4345,249.9506,900.0
2024-06-03 10:45:00,252.12,253.39,252.09,252.62,6614.0,250.2086,251.469,250.1789,250.7048,6614.0
2024-06-03 10:50:00,252.98,253.16,252.82,252.82,2257.0,251.0621,251.2407,250.9033,250.9033,2257.0
2024-06-03 10:55:00,252.59,252.6,252.18,252.26,2591.0,250.6751,250.685,250.2682,250.3476,2591.0
2024-06-03 11:00:00,252.05,252.25,251.84,252.25,700.0,250.1392,250.3376,249.9308,250.3376,700.0
2024-06-03 11:05:00,252.26,252.5,252.18,252.5,500.0,250.3476,250.5858,250.2682,250.5858,500.0
2024-06-03 11:10:00,252.55,252.83,252.03,252.03,2300.0,250.6354,250.9133,250.1193,250.1193,2300.0
2024-06-03 11:15:00,252.16,252.16,251.8,251.91,800.0,250.2483,250.2483,249.8911,250.0002,800.0
2024-06-03 11:20:00,251.97,251.97,249.74,249.74,2773.0,250.0598,250.0598,247.8467,247.8467,2773.0
2024-06-03 11:25:00,250.08,251.1,249.88,251.1,5365.0,248.1841,249.1964,247.9856,249.1964,5365.0
2024-06-03 11:30:00,251.32,251.32,251.04,251.22,600.0,249.4147,249.4147,249.1368,249.3155,600.0
2024-06-03 11:35:00,251.42,251.99,251.09,251.09,7048.0,249.5139,250.0796,249.1864,249.1864,7048.0
2024-06-03 11:40:00,250.89,250.89,250.46,250.74,2325.0,248.988,248.988,248.5612,248.8391,2325.0
2024-06-03 11:45:00,250.85,250.86,250.6,250.82,600.0,248.9483,248.9582,248.7002,248.9185,600.0
2024-06-03 11:50:00,250.98,250.99,250.39,250.39,2903.0,249.0773,249.0872,248.4917,248.4917,2903.0
2024-06-03 11:55:00,250.39,251.01,250.12,250.94,2400.0,248.4917,249.107,248.2238,249.0376,2400.0
2024-06-03 12:00:00,251.17,251.43,251.01,251.43,4711.0,249.2658,249.5239,249.107,249.5239,4711.0
2024-06-03 12:05:00,251.41,251.9,250.5,250.75,4951.0,249.504,249.9903,248.6009,248.849,4951.0
2024-06-03 12:10:00,250.75,251.01,250.5,250.5,1585.0,248.849,249.107,248.6009,248.6009,1585.0
2024-06-03 12:15:00,250.76,250.79,250.5,250.79,2117.0,248.8589,248.8887,248.6009,248.8887,2117.0
2024-06-03 12:20:00,250.87,250.87,250.07,250.23,2727.0,248.9681,248.9681,248.1742,248.333,2727.0
2024-06-03 12:25:00,250.08,250.91,250.08,250.91,1200.0,248.1841,249.0078,248.1841,249.0078,1200.0
2024-06-03 12:30:00,250.84,250.84,250.12,250.36,1911.0,248.9383,248.9383,248.2238,248.462,1911.0
2024-06-03 12:35:00,250.44,251.54,250.37,251.54,847.0,248.5414,249.633,248.4719,249.633,847.0
2024-06-03 12:40:00,251.39,251.39,250.85,250.94,1063.0,249.4842,249.4842,248.9483,249.0376,1063.0
2024-06-03 12:45:00,251.04,251.04,250.6,250.97,925.0,249.1368,249.1368,248.7002,249.0674,925.0
2024-06-03 12:50:00,250.82,250.89,249.58,249.65,4452.0,248.9185,248.988,247.6879,247.7574,4452.0
2024-06-03 12:55:00,249.78,250.28,249.59,249.86,2385.0,247.8864,248.3826,247.6978,247.9658,2385.0
2024-06-03 13:00:00,249.61,249.61,249.33,249.36,3546.0,247.7177,247.7177,247.4398,247.4696,3546.0
2024-06-03 13:05:00,249.02,249.79,249.01,249.34,3723.0,247.1321,247.8963,247.1222,247.4497,3723.0
2024-06-03 13:10:00,249.51,249.69,248.92,249.43,5162.0,247.6184,247.7971,247.0329,247.539,5162.0
2024-06-03 13:15:00,249.57,249.93,249.36,249.9,4151.0,247.678,248.0352,247.4696,248.0055,4151.0
2024-06-03 13:20:00,250.35,250.54,250.18,250.42,1981.0,248.4521,248.6406,248.2833,248.5215,1981.0
2024-06-03 13:25:00,250.5,251.21,250.34,251.21,974.0,248.6009,249.3055,248.4421,249.3055,974.0
2024-06-03 13:30:00,250.88,250.98,250.63,250.73,1700.0,248.978,249.0773,248.7299,248.8292,1700.0
2024-06-03 13:35:00,250.62,250.94,250.61,250.84,1419.0,248.72,249.0376,248.7101,248.9383,1419.0
2024-06-03 13:40:00,250.82,250.82,250.38,250.43,1700.0,248.9185,248.9185,248.4818,248.5314,1700.0
2024-06-03 13:45:00,250.37,250.76,250.26,250.67,1651.0,248.4719,248.8589,248.3627,248.7696,1651.0
2024-06-03 13:50:00,250.66,250.66,250.39,250.55,857.0,248.7597,248.7597,248.4917,248.6505,857.0
2024-06-03 13:55:00,250.55,250.98,250.55,250.98,1992.0,248.6505,249.0773,248.6505,249.0773,1992.0
2024-06-03 14:00:00,250.88,251.09,250.73,251.0,1600.0,248.978,249.1864,248.8292,249.0971,1600.0
2024-06-03 14:05:00,250.85,250.95,250.55,250.55,1202.0,248.9483,249.0475,248.6505,248.6505,1202.0
2024-06-03 14:10:00,250.82,250.88,250.35,250.44,935.0,248.9185,248.978,248.4521,248.5414,935.0
2024-06-03 14:15:00,250.27,250.33,249.78,250.33,2900.0,248.3727,248.4322,247.8864,248.4322,2900.0
2024-06-03 14:20:00,250.34,250.87,250.34,250.82,1230.0,248.4421,248.9681,248.4421,248.9185,1230.0
2024-06-03 14:25:00,250.82,250.82,250.25,250.25,1100.0,248.9185,248.9185,248.3528,248.3528,1100.0
2024-06-03 14:30:00,250.53,250.55,250.39,250.53,1263.0,248.6307,248.6505,248.4917,248.6307,1263.0
2024-06-03 14:35:00,250.52,250.66,250.48,250.49,804.0,248.6208,248.7597,248.5811,248.591,804.0
2024-06-03 14:40:00,250.63,250.67,250.46,250.51,1719.0,248.7299,248.7696,248.5612,248.6108,1719.0
2024-06-03 14:45:00,250.38,250.66,250.38,250.66,1406.0,248.4818,248.7597,248.4818,248.7597,1406.0
2024-06-03 14:50:00,250.65,250.98,250.6,250.95,3000.0,248.7498,249.0773,248.7002,249.0475,3000.0
2024-06-03 14:55:00,250.97,251.22,250.85,251.13,4006.0,249.0674,249.3155,248.9483,249.2261,4006.0
2024-06-03 15:00:00,251.27,251.54,251.11,251.2,3232.0,249.3651,249.633,249.2063,249.2956,3232.0
2024-06-03 15:05:00,251.16,251.19,251.04,251.15,1554.0,249.2559,249.2857,249.1368,249.246,1554.0
2024-06-03 15:10:00,251.14,251.49,251.06,251.49,1493.0,249.2361,249.5834,249.1567,249.5834,1493.0
2024-06-03 15:15:00,251.32,251.46,251.3,251.39,2950.0,249.4147,249.5536,249.3948,249.4842,2950.0
2024-06-03 15:20:00,251.56,251.79,251.27,251.59,3022.0,249.6529,249.8811,249.3651,249.6827,3022.0
2024-06-03 15:25:00,251.61,251.75,251.51,251.75,1911.0,249.7025,249.8414,249.6033,249.8414,1911.0
2024-06-03 15:30:00,251.79,251.99,251.7,251.97,1778.0,249.8811,250.0796,249.7918,250.0598,1778.0
2024-06-03 15:35:00,251.99,251.99,251.34,251.34,5063.0,250.0796,250.0796,249.4345,249.4345,5063.0
2024-06-03 15:40:00,251.32,251.72,251.23,251.56,3735.0,249.4147,249.8117,249.3254,249.6529,3735.0
2024-06-03 15:45:00,251.59,251.6,251.39,251.48,5334.0,249.6827,249.6926,249.4842,249.5735,5334.0
2024-06-03 15:50:00,251.39,251.46,251.23,251.37,6938.0,249.4842,249.5536,249.3254,249.4643,6938.0
2024-06-03 15:55:00,251.36,252.26,251.36,252.2,28729.0,249.4544,250.3476,249.4544,250.288,28729.0
2024-06-04 09:30:00,251.91,252.17,251.5,252.17,3278.0,250.0002,250.2583,249.5933,250.2583,3278.0
2024-06-04 09:35:00,251.69,251.69,251.6,251.6,500.0,249.7819,249.7819,249.6926,249.6926,500.0
2024-06-04 09:40:00,251.55,251.55,251.54,251.55,200.0,249.643,249.643,249.633,249.643,200.0
2024-06-04 09:45:00,251.95,252.71,251.9,251.9,2200.0,250.0399,250.7942,249.9903,249.9903,2200.0
2024-06-04 09:50:00,252.03,252.2,251.8,252.0,1557.0,250.1193,250.288,249.8911,250.0895,1557.0
2024-06-04 09:55:00,251.93,251.93,251.07,251.07,2128.0,250.0201,250.0201,249.1666,249.1666,2128.0
2024-06-04 10:00:00,251.23,251.35,250.65,251.01,6800.0,249.3254,249.4445,248.7498,249.107,6800.0
2024-06-04 10:05:00,250.98,251.0,250.47,250.47,2013.0,249.0773,249.0971,248.5711,248.5711,2013.0
2024-06-04 10:10:00,250.18,250.28,249.82,249.82,1356.0,248.2833,248.3826,247.9261,247.9261,1356.0
2024-06-04 10:15:00,249.84,249.91,249.64,249.65,2643.0,247.9459,248.0154,247.7474,247.7574,2643.0
2024-06-04 10:20:00,249.61,249.61,248.76,248.76,1490.0,247.7177,247.7177,246.8741,246.8741,1490.0
2024-06-04 10:25:00,248.9,250.39,248.9,250.05,4614.0,247.013,248.4917,247.013,248.1543,4614.0
2024-06-04 10:30:00,250.25,251.0,250.25,250.53,2615.0,248.3528,249.0971,248.3528,248.6307,2615.0
2024-06-04 10:35:00,250.53,250.62,250.08,250.26,3100.0,248.6307,248.72,248.1841,248.3627,3100.0
2024-06-04 10:40:00,250.65,250.74,250.54,250.57,800.0,248.7498,248.8391,248.6406,248.6704,800.0
2024-06-04 10:45:00,250.7,250.73,249.79,250.19,1814.0,248.7994,248.8292,247.8963,248.2933,1814.0
2024-06-04 10:50:00,250.29,250.51,250.2,250.29,1250.0,248.3925,248.6108,248.3032,248.3925,1250.0
2024-06-04 10:55:00,250.38,250.38,249.72,249.72,1800.0,248.4818,248.4818,247.8268,247.8268,1800.0
2024-06-04 11:00:00,249.61,249.63,249.37,249.59,1700.0,247.7177,247.7375,247.4795,247.6978,1700.0
2024-06-04 11:05:00,249.42,249.42,249.07,249.16,1672.0,247.5291,247.5291,247.1818,247.2711,1672.0
2024-06-04 11:10:00,249.29,249.4,249.05,249.08,1905.0,247.4001,247.5093,247.1619,247.1917,1905.0
2024-06-04 11:15:00,249.16,249.45,249.09,249.45,2157.0,247.2711,247.5589,247.2016,247.5589,2157.0
2024-06-04 11:20:00,249.54,249.65,249.19,249.37,2045.0,247.6482,247.7574,247.3008,247.4795,2045.0
2024-06-04 11:25:00,249.14,249.14,248.38,248.69,1040.0,247.2512,247.2512,246.497,246.8046,1040.0
2024-06-04 11:30:00,248.43,248.58,248.28,248.39,1400.0,246.5466,246.6955,246.3977,246.5069,1400.0
2024-06-04 11:35:00,248.39,248.76,248.27,248.7,1991.0,246.5069,246.8741,246.3878,246.8146,1991.0
2024-06-04 11:40:00,248.58,248.78,248.58,248.75,1221.0,246.6955,246.894,246.6955,246.8642,1221.0
2024-06-04 11:45:00,248.82,248.86,248.42,248.64,2246.0,246.9337,246.9733,246.5367,246.755,2246.0
2024-06-04 11:50:00,248.69,248.79,248.41,248.42,1673.0,246.8046,246.9039,246.5268,246.5367,1673.0
2024-06-04 11:55:00,248.52,248.55,248.36,248.46,650.0,246.6359,246.6657,246.4771,246.5764,650.0
2024-06-04 12:00:00,248.22,248.48,247.95,248.36,2812.0,246.3382,246.5962,246.0702,246.4771,2812.0
2024-06-04 12:05:00,248.5,248.5,248.07,248.19,2851.0,246.6161,246.6161,246.1893,246.3084,2851.0
2024-06-04 12:10:00,248.24,248.44,248.23,248.27,2740.0,246.358,246.5565,246.3481,246.3878,2740.0
2024-06-04 12:15:00,248.47,248.53,248.18,248.18,1369.0,246.5863,246.6458,246.2985,246.2985,1369.0
2024-06-04 12:20:00,248.36,248.53,248.2,248.51,2300.0,246.4771,246.6458,246.3184,246.626,2300.0
2024-06-04 12:25:00,248.53,249.13,248.52,249.01,1375.0,246.6458,247.2413,246.6359,247.1222,1375.0
2024-06-04 12:30:00,248.98,248.98,248.73,248.84,1100.0,247.0924,247.0924,246.8443,246.9535,1100.0
2024-06-04 12:35:00,248.78,248.8,248.65,248.8,500.0,246.894,246.9138,246.7649,246.9138,500.0
2024-06-04 12:40:00,248.67,249.19,248.67,249.18,600.0,246.7848,247.3008,246.7848,247.2909,600.0
2024-06-04 12:45:00,249.21,249.29,248.99,249.0,1105.0,247.3207,247.4001,247.1024,247.1123,1105.0
2024-06-04 12:50:00,248.9,248.92,248.41,248.56,1923.0,247.013,247.0329,246.5268,246.6756,1923.0
2024-06-04 12:55:00,248.83,248.96,248.83,248.96,963.0,246.9436,247.0726,246.9436,247.0726,963.0
2024-06-04 13:00:00,248.99,248.99,248.96,248.96,300.0,247.1024,247.1024,247.0726,247.0726,300.0
2024-06-04 13:05:00,248.82,248.82,248.59,248.59,1307.0,246.9337,246.9337,246.7054,246.7054,1307.0
2024-06-04 13:10:00,248.66,249.04,248.66,249.04,1408.0,246.7749,247.152,246.7749,247.152,1408.0
2024-06-04 13:15:00,249.22,249.22,249.1,249.21,700.0,247.3306,247.3306,247.2115,247.3207,700.0
2024-06-04 13:20:00,249.17,249.18,248.7,248.71,4408.0,247.281,247.2909,246.8146,246.8245,4408.0
2024-06-04 13:25:00,248.63,249.48,248.54,249.48,2709.0,246.7451,247.5886,246.6558,247.5886,2709.0
2024-06-04 13:30:00,249.65,249.65,249.26,249.26,906.0,247.7574,247.7574,247.3703,247.3703,906.0
2024-06-04 13:35:00,249.29,249.4,249.13,249.13,725.0,247.4001,247.5093,247.2413,247.2413,725.0
2024-06-04 13:40:00,249.32,249.41,249.18,249.24,900.0,247.4299,247.5192,247.2909,247.3505,900.0
2024-06-04 13:45:00,249.22,249.45,249.22,249.45,1436.0,247.3306,247.5589,247.3306,247.5589,1436.0
2024-06-04 13:50:00,249.52,249.6,249.3,249.46,1074.0,247.6283,247.7077,247.41,247.5688,1074.0
2024-06-04 13:55:00,249.3,249.54,249.3,249.44,1268.0,247.41,247.6482,247.41,247.549,1268.0
2024-06-04 14:00:00,249.48,249.66,249.48,249.6,1050.0,247.5886,247.7673,247.5886,247.7077,1050.0
2024-06-04 14:05:00,249.58,249.75,249.56,249.64,1114.0,247.6879,247.8566,247.668,247.7474,1114.0
2024-06-04 14:10:00,249.72,250.01,249.72,250.01,1181.0,247.8268,248.1146,247.8268,248.1146,1181.0
2024-06-04 14:15:00,250.07,250.34,249.94,250.0,6780.0,248.1742,248.4421,248.0452,248.1047,6780.0
2024-06-04 14:20:00,250.05,250.34,249.95,250.08,2897.0,248.1543,248.4421,248.0551,248.1841,2897.0
2024-06-04 14:25:00,250.26,250.26,249.87,250.04,1400.0,248.3627,248.3627,247.9757,248.1444,1400.0
2024-06-04 14:30:00,250.12,250.12,250.09,250.09,200.0,248.2238,248.2238,248.194,248.194,200.0
2024-06-04 14:35:00,250.04,250.05,249.78,249.78,1400.0,248.1444,248.1543,247.8864,247.8864,1400.0
2024-06-04 14:40:00,249.84,250.2,249.7,250.2,2471.0,247.9459,248.3032,247.807,248.3032,2471.0
2024-06-04 14:45:00,250.09,250.2,250.06,250.15,1051.0,248.194,248.3032,248.1643,248.2536,1051.0
2024-06-04 14:50:00,250.18,250.18,250.04,250.07,1900.0,248.2833,248.2833,248.1444,248.1742,1900.0
2024-06-04 14:55:00,250.01,250.22,249.81,249.89,2346.0,248.1146,248.323,247.9161,247.9955,2346.0
2024-06-04 15:00:00,249.79,249.79,249.27,249.33,4800.0,247.8963,247.8963,247.3802,247.4398,4800.0
2024-06-04 15:05:00,249.41,249.47,249.08,249.4,1655.0,247.5192,247.5787,247.1917,247.5093,1655.0
2024-06-04 15:10:00,249.55,249.89,249.45,249.89,1901.0,247.6581,247.9955,247.5589,247.9955,1901.0
2024-06-04 15:15:00,250.02,250.21,249.88,249.88,2500.0,248.1246,248.3131,247.9856,247.9856,2500.0
2024-06-04 15:20:00,249.92,250.01,249.79,250.01,1927.0,248.0253,248.1146,247.8963,248.1146,1927.0
2024-06-04 15:25:00,249.94,250.17,249.87,250.17,1352.0,248.0452,248.2734,247.9757,248.2734,1352.0
2024-06-04 15:30:00,249.93,250.08,249.82,249.95,2421.0,248.0352,248.1841,247.9261,248.0551,2421.0
2024-06-04 15:35:00,249.89,249.96,249.4,249.73,6389.0,247.9955,248.065,247.5093,247.8368,6389.0
2024-06-04 15:40:00,249.8,249.8,249.43,249.73,3104.0,247.9062,247.9062,247.539,247.8368,3104.0
2024-06-04 15:45:00,249.52,250.05,249.21,249.78,7319.0,247.6283,248.1543,247.3207,247.8864,7319.0
2024-06-04 15:50:00,249.73,250.02,249.72,249.77,4011.0,247.8368,248.1246,247.8268,247.8764,4011.0
2024-06-04 15:55:00,249.79,250.57,249.75,250.44,28252.0,247.8963,248.6704,247.8566,248.5414,28252.0
2024-06-05 09:30:00,251.5,251.5,250.99,250.99,2609.0,249.5933,249.5933,249.0872,249.0872,2609.0
2024-06-05 09:35:00,250.98,251.24,249.97,251.24,2500.0,249.0773,249.3353,248.0749,249.3353,2500.0
2024-06-05 09:40:00,250.83,250.83,250.24,250.69,978.0,248.9284,248.9284,248.3429,248.7895,978.0
2024-06-05 09:45:00,250.69,251.03,250.39,250.41,802.0,248.7895,249.1269,248.4917,248.5116,802.0
2024-06-05 09:50:00,250.46,250.65,249.52,249.52,1000.0,248.5612,248.7498,247.6283,247.6283,1000.0
2024-06-05 09:55:00,249.71,249.71,249.52,249.52,600.0,247.8169,247.8169,247.6283,247.6283,600.0
2024-06-05 10:00:00,249.49,249.65,249.15,249.36,1967.0,247.5986,247.7574,247.2611,247.4696,1967.0
2024-06-05 10:05:00,249.3,249.32,249.07,249.07,2158.0,247.41,247.4299,247.1818,247.1818,2158.0
2024-06-05 10:10:00,249.14,249.45,249.13,249.38,1401.0,247.2512,247.5589,247.2413,247.4894,1401.0
2024-06-05 10:15:00,249.45,250.1,249.45,250.1,200.0,247.5589,248.2039,247.5589,248.2039,200.0
2024-06-05 10:20:00,250.02,250.74,250.02,250.55,1305.0,248.1246,248.8391,248.1246,248.6505,1305.0
2024-06-05 10:25:00,250.61,250.73,250.6,250.6,300.0,248.7101,248.8292,248.7002,248.7002,300.0
2024-06-05 10:30:00,250.81,251.39,250.81,251.37,1293.0,248.9086,249.4842,248.9086,249.4643,1293.0
2024-06-05 10:35:00,251.4,251.52,251.3,251.31,540.0,249.4941,249.6132,249.3948,249.4048,540.0
2024-06-05 10:40:00,251.15,251.15,250.98,250.98,359.0,249.246,249.246,249.0773,249.0773,359.0
2024-06-05 10:45:00,251.02,251.06,251.02,251.06,200.0,249.117,249.1567,249.117,249.1567,200.0
2024-06-05 10:50:00,250.89,250.9,250.48,250.57,906.0,248.988,248.9979,248.5811,248.6704,906.0
2024-06-05 10:55:00,250.53,250.65,250.37,250.62,700.0,248.6307,248.7498,248.4719,248.72,700.0
2024-06-05 11:00:00,250.56,250.96,250.56,250.85,600.0,248.6605,249.0574,248.6605,248.9483,600.0
2024-06-05 11:05:00,250.87,250.87,250.46,250.62,1160.0,248.9681,248.9681,248.5612,248.72,1160.0
2024-06-05 11:10:00,250.58,250.97,250.58,250.9,961.0,248.6803,249.0674,248.6803,248.9979,961.0
2024-06-05 11:15:00,250.89,251.17,250.88,250.98,1258.0,248.988,249.2658,248.978,249.0773,1258.0
2024-06-05 11:20:00,250.88,251.03,250.8,250.97,701.0,248.978,249.1269,248.8986,249.0674,701.0
2024-06-05 11:25:00,251.05,251.06,250.87,250.87,500.0,249.1467,249.1567,248.9681,248.9681,500.0
2024-06-05 11:30:00,250.92,250.92,250.75,250.75,400.0,249.0177,249.0177,248.849,248.849,400.0
2024-06-05 11:35:00,251.05,251.28,251.05,251.28,1010.0,249.1467,249.375,249.1467,249.375,1010.0
2024-06-05 11:40:00,251.28,251.77,251.28,251.77,1482.0,249.375,249.8613,249.375,249.8613,1482.0
2024-06-05 11:45:00,251.74,251.74,251.42,251.43,800.0,249.8315,249.8315,249.5139,249.5239,800.0
2024-06-05 11:50:00,251.62,251.62,251.37,251.39,1402.0,249.7124,249.7124,249.4643,249.4842,1402.0
2024-06-05 11:55:00,251.59,251.67,251.57,251.57,400.0,249.6827,249.762,249.6628,249.6628,400.0
2024-06-05 12:00:00,251.68,251.81,251.67,251.76,700.0,249.772,249.901,249.762,249.8514,700.0
2024-06-05 12:05:00,251.92,251.98,251.45,251.55,4744.0,250.0101,250.0697,249.5437,249.643,4744.0
2024-06-05 12:10:00,251.55,251.69,251.49,251.52,700.0,249.643,249.7819,249.5834,249.6132,700.0
2024-06-05 12:15:00,251.29,251.64,251.29,251.46,708.0,249.3849,249.7323,249.3849,249.5536,708.0
2024-06-05 12:20:00,251.5,251.5,251.48,251.48,363.0,249.5933,249.5933,249.5735,249.5735,363.0
2024-06-05 12:25:00,251.65,251.65,251.42,251.42,1273.0,249.7422,249.7422,249.5139,249.5139,1273.0
2024-06-05 12:30:00,251.51,251.59,251.43,251.43,2666.0,249.6033,249.6827,249.5239,249.5239,2666.0
2024-06-05 12:35:00,251.4,251.56,251.37,251.56,1356.0,249.4941,249.6529,249.4643,249.6529,1356.0
2024-06-05 12:40:00,251.41,251.42,251.41,251.41,203.0,249.504,249.5139,249.504,249.504,203.0
2024-06-05 12:45:00,251.39,251.46,251.35,251.46,500.0,249.4842,249.5536,249.4445,249.5536,500.0
2024-06-05 12:50:00,251.39,251.39,251.19,251.19,438.0,249.4842,249.4842,249.2857,249.2857,438.0
2024-06-05 12:55:00,251.14,251.23,251.14,251.23,200.0,249.2361,249.3254,249.2361,249.3254,200.0
2024-06-05 13:00:00,251.13,251.3,251.1,251.3,1121.0,249.2261,249.3948,249.1964,249.3948,1121.0
2024-06-05 13:05:00,251.29,251.36,251.29,251.32,741.0,249.3849,249.4544,249.3849,249.4147,741.0
2024-06-05 13:10:00,251.43,251.53,251.4,251.46,690.0,249.5239,249.6231,249.4941,249.5536,690.0
2024-06-05 13:15:00,251.46,251.53,251.45,251.52,400.0,249.5536,249.6231,249.5437,249.6132,400.0
2024-06-05 13:20:00,251.33,251.33,251.12,251.12,640.0,249.4246,249.4246,249.2162,249.2162,640.0
2024-06-05 13:25:00,250.94,251.07,250.88,251.02,719.0,249.0376,249.1666,248.978,249.117,719.0
2024-06-05 13:30:00,251.2,251.35,251.2,251.35,300.0,249.2956,249.4445,249.2956,249.4445,300.0
2024-06-05 13:35:00,251.39,251.48,251.29,251.29,320.0,249.4842,249.5735,249.3849,249.3849,320.0
2024-06-05 13:40:00,251.47,251.47,251.33,251.33,774.0,249.5636,249.5636,249.4246,249.4246,774.0
2024-06-05 13:45:00,251.09,251.17,251.09,251.17,820.0,249.1864,249.2658,249.1864,249.2658,820.0
2024-06-05 13:50:00,251.08,251.11,251.08,251.11,200.0,249.1765,249.2063,249.1765,249.2063,200.0
2024-06-05 13:55:00,251.1,251.22,251.1,251.22,899.0,249.1964,249.3155,249.1964,249.3155,899.0
2024-06-05 14:00:00,251.08,251.21,251.08,251.21,749.0,249.1765,249.3055,249.1765,249.3055,749.0
2024-06-05 14:05:00,251.04,251.06,250.88,251.03,725.0,249.1368,249.1567,248.978,249.1269,725.0
2024-06-05 14:10:00,251.04,251.04,250.86,250.86,596.0,249.1368,249.1368,248.9582,248.9582,596.0
2024-06-05 14:15:00,250.85,250.92,250.85,250.92,278.0,248.9483,249.0177,248.9483,249.0177,278.0
2024-06-05 14:20:00,250.95,251.0,250.84,250.95,1508.0,249.0475,249.0971,248.9383,249.0475,1508.0
2024-06-05 14:25:00,250.99,251.01,250.91,250.97,825.0,249.0872,249.107,249.0078,249.0674,825.0
2024-06-05 14:30:00,251.05,251.19,251.05,251.19,1000.0,249.1467,249.2857,249.1467,249.2857,1000.0
2024-06-05 14:35:00,251.19,251.19,251.19,251.19,0.0,249.2857,249.2857,249.2857,249.2857,0.0
2024-06-05 14:40:00,251.52,251.6,251.51,251.59,1173.0,249.6132,249.6926,249.6033,249.6827,1173.0
2024-06-05 14:45:00,251.52,251.57,251.24,251.25,1656.0,249.6132,249.6628,249.3353,249.3452,1656.0
2024-06-05 14:50:00,250.98,251.03,250.94,251.0,705.0,249.0773,249.1269,249.0376,249.0971,705.0
2024-06-05 14:55:00,251.03,251.1,250.97,251.0,1762.0,249.1269,249.1964,249.0674,249.0971,1762.0
2024-06-05 15:00:00,251.15,251.65,251.15,251.43,9380.0,249.246,249.7422,249.246,249.5239,9380.0
2024-06-05 15:05:00,251.47,251.61,251.46,251.61,400.0,249.5636,249.7025,249.5536,249.7025,400.0
2024-06-05 15:10:00,251.51,251.65,251.48,251.48,1412.0,249.6033,249.7422,249.5735,249.5735,1412.0
2024-06-05 15:15:00,251.46,251.65,251.44,251.58,2030.0,249.5536,249.7422,249.5338,249.6727,2030.0
2024-06-05 15:20:00,251.64,251.75,251.57,251.75,1620.0,249.7323,249.8414,249.6628,249.8414,1620.0
2024-06-05 15:25:00,251.57,251.6,251.31,251.33,2295.0,249.6628,249.6926,249.4048,249.4246,2295.0
2024-06-05 15:30:00,251.32,251.41,251.28,251.4,1987.0,249.4147,249.504,249.375,249.4941,1987.0
2024-06-05 15:35:00,251.41,251.41,251.01,251.1,3869.0,249.504,249.504,249.107,249.1964,3869.0
2024-06-05 15:40:00,251.02,251.13,250.96,250.97,3931.0,249.117,249.2261,249.0574,249.0674,3931.0
2024-06-05 15:45:00,251.05,251.05,250.58,250.79,7806.0,249.1467,249.1467,248.6803,248.8887,7806.0
2024-06-05 15:50:00,250.65,250.93,250.47,250.93,5842.0,248.7498,249.0277,248.5711,249.0277,5842.0
2024-06-05 15:55:00,251.01,251.26,250.9,251.11,29791.0,249.107,249.3552,248.9979,249.2063,29791.0
2024-06-06 09:30:00,250.97,251.19,250.51,250.51,4407.0,249.0674,249.2857,248.6108,248.6108,4407.0
2024-06-06 09:35:00,250.82,251.39,250.06,250.06,975.0,248.9185,249.4842,248.1643,248.1643,975.0
2024-06-06 09:40:00,250.02,250.23,249.81,249.81,500.0,248.1246,248.333,247.9161,247.9161,500.0
2024-06-06 09:45:00,249.82,250.14,249.79,250.14,1000.0,247.9261,248.2436,247.8963,248.2436,1000.0
2024-06-06 09:50:00,250.16,250.64,250.16,250.64,600.0,248.2635,248.7399,248.2635,248.7399,600.0
2024-06-06 09:55:00,251.08,251.19,250.57,250.77,2149.0,249.1765,249.2857,248.6704,248.8689,2149.0
2024-06-06 10:00:00,250.85,250.86,250.07,250.07,1946.0,248.9483,248.9582,248.1742,248.1742,1946.0
2024-06-06 10:05:00,250.12,250.64,250.0,250.64,5419.0,248.2238,248.7399,248.1047,248.7399,5419.0
2024-06-06 10:10:00,250.79,250.79,249.78,249.78,1221.0,248.8887,248.8887,247.8864,247.8864,1221.0
2024-06-06 10:15:00,249.95,250.09,249.81,249.96,3857.0,248.0551,248.194,247.9161,248.065,3857.0
2024-06-06 10:20:00,250.07,250.29,250.04,250.29,1201.0,248.1742,248.3925,248.1444,248.3925,1201.0
2024-06-06 10:25:00,250.19,250.19,249.6,249.6,1734.0,248.2933,248.2933,247.7077,247.7077,1734.0
2024-06-06 10:30:00,249.49,249.67,249.41,249.41,883.0,247.5986,247.7772,247.5192,247.5192,883.0
2024-06-06 10:35:00,249.31,249.32,249.11,249.12,2024.0,247.4199,247.4299,247.2215,247.2314,2024.0
2024-06-06 10:40:00,249.05,249.09,248.74,249.07,4748.0,247.1619,247.2016,246.8543,247.1818,4748.0
2024-06-06 10:45:00,248.94,249.35,248.75,249.34,2823.0,247.0527,247.4596,246.8642,247.4497,2823.0
2024-06-06 10:50:00,249.34,249.4,248.76,249.08,6349.0,247.4497,247.5093,246.8741,247.1917,6349.0
2024-06-06 10:55:00,248.97,249.02,248.72,248.88,3255.0,247.0825,247.1321,246.8344,246.9932,3255.0
2024-06-06 11:00:00,248.83,249.01,248.83,249.01,1429.0,246.9436,247.1222,246.9436,247.1222,1429.0
2024-06-06 11:05:00,249.19,249.24,249.13,249.24,1400.0,247.3008,247.3505,247.2413,247.3505,1400.0
2024-06-06 11:10:00,249.15,249.61,249.14,249.61,614.0,247.2611,247.7177,247.2512,247.7177,614.0
2024-06-06 11:15:00,249.33,249.33,249.25,249.26,200.0,247.4398,247.4398,247.3604,247.3703,200.0
2024-06-06 11:20:00,249.2,249.21,248.9,248.98,1438.0,247.3108,247.3207,247.013,247.0924,1438.0
2024-06-06 11:25:00,249.01,249.01,248.61,248.62,1230.0,247.1222,247.1222,246.7252,246.7352,1230.0
2024-06-06 11:30:00,248.56,248.56,248.4,248.41,600.0,246.6756,246.6756,246.5168,246.5268,600.0
2024-06-06 11:35:00,248.25,248.75,248.25,248.75,3308.0,246.368,246.8642,246.368,246.8642,3308.0
2024-06-06 11:40:00,248.52,248.54,248.51,248.52,1223.0,246.6359,246.6558,246.626,246.6359,1223.0
2024-06-06 11:45:00,248.52,248.54,248.35,248.53,3743.0,246.6359,246.6558,246.4672,246.6458,3743.0
2024-06-06 11:50:00,248.56,248.71,248.38,248.38,2899.0,246.6756,246.8245,246.497,246.497,2899.0
2024-06-06 11:55:00,248.38,248.41,248.0,248.13,1204.0,246.497,246.5268,246.1199,246.2489,1204.0
2024-06-06 12:00:00,248.2,248.2,248.19,248.2,700.0,246.3184,246.3184,246.3084,246.3184,700.0
2024-06-06 12:05:00,248.18,248.19,247.82,247.82,1815.0,246.2985,246.3084,245.9412,245.9412,1815.0
2024-06-06 12:10:00,247.79,247.93,247.73,247.84,3887.0,245.9115,246.0504,245.8519,245.9611,3887.0
2024-06-06 12:15:00,247.74,247.96,247.55,247.92,5207.0,245.8618,246.0802,245.6733,246.0405,5207.0
2024-06-06 12:20:00,247.94,248.26,247.94,248.04,2721.0,246.0603,246.3779,246.0603,246.1596,2721.0
2024-06-06 12:25:00,247.94,248.26,247.94,248.18,1100.0,246.0603,246.3779,246.0603,246.2985,1100.0
2024-06-06 12:30:00,248.18,248.18,248.01,248.01,688.0,246.2985,246.2985,246.1298,246.1298,688.0
2024-06-06 12:35:00,248.02,248.02,247.4,247.72,2191.0,246.1397,246.1397,245.5244,245.842,2191.0
2024-06-06 12:40:00,247.84,247.84,247.83,247.84,100.0,245.9611,245.9611,245.9512,245.9611,100.0
2024-06-06 12:45:00,247.73,247.83,247.73,247.74,400.0,245.8519,245.9512,245.8519,245.8618,400.0
2024-06-06 12:50:00,247.79,248.06,247.79,247.92,4168.0,245.9115,246.1794,245.9115,246.0405,4168.0
2024-06-06 12:55:00,247.93,248.19,247.9,248.1,2438.0,246.0504,246.3084,246.0206,246.2191,2438.0
2024-06-06 13:00:00,248.28,248.35,248.21,248.22,559.0,246.3977,246.4672,246.3283,246.3382,559.0
2024-06-06 13:05:00,248.19,248.19,247.84,248.06,8197.0,246.3084,246.3084,245.9611,246.1794,8197.0
2024-06-06 13:10:00,248.04,248.04,247.78,247.96,1234.0,246.1596,246.1596,245.9015,246.0802,1234.0
2024-06-06 13:15:00,247.97,247.99,247.89,247.91,1661.0,246.0901,246.1099,246.0107,246.0306,1661.0
2024-06-06 13:20:00,247.85,247.86,247.64,247.72,1779.0,245.971,245.9809,245.7626,245.842,1779.0
2024-06-06 13:25:00,247.6,247.78,247.6,247.78,300.0,245.7229,245.9015,245.7229,245.9015,300.0
2024-06-06 13:30:00,247.82,247.82,247.6,247.72,1833.0,245.9412,245.9412,245.7229,245.842,1833.0
2024-06-06 13:35:00,247.81,247.81,247.73,247.76,1770.0,245.9313,245.9313,245.8519,245.8817,1770.0
2024-06-06 13:40:00,247.76,247.82,247.6,247.82,1700.0,245.8817,245.9412,245.7229,245.9412,1700.0
2024-06-06 13:45:00,247.73,247.73,247.73,247.73,100.0,245.8519,245.8519,245.8519,245.8519,100.0
2024-06-06 13:50:00,247.82,247.95,247.75,247.95,1531.0,245.9412,246.0702,245.8718,246.0702,1531.0
2024-06-06 13:55:00,247.98,248.1,247.95,248.09,1200.0,246.1,246.2191,246.0702,246.2092,1200.0
2024-06-06 14:00:00,248.31,248.31,248.01,248.02,864.0,246.4275,246.4275,246.1298,246.1397,864.0
2024-06-06 14:05:00,247.91,247.91,247.56,247.78,1703.0,246.0306,246.0306,245.6832,245.9015,1703.0
2024-06-06 14:10:00,247.6,247.9,247.6,247.9,400.0,245.7229,246.0206,245.7229,246.0206,400.0
2024-06-06 14:15:00,247.76,247.85,247.62,247.82,1315.0,245.8817,245.971,245.7427,245.9412,1315.0
2024-06-06 14:20:00,247.8,248.04,247.8,247.92,2700.0,245.9214,246.1596,245.9214,246.0405,2700.0
2024-06-06 14:25:00,248.04,248.29,248.03,248.2,604.0,246.1596,246.4077,246.1496,246.3184,604.0
2024-06-06 14:30:00,248.14,248.4,248.1,248.4,1402.0,246.2588,246.5168,246.2191,246.5168,1402.0
2024-06-06 14:35:00,248.34,248.44,248.33,248.44,600.0,246.4573,246.5565,246.4474,246.5565,600.0
2024-06-06 14:40:00,248.57,248.61,248.52,248.52,1500.0,246.6855,246.7252,246.6359,246.6359,1500.0
2024-06-06 14:45:00,248.58,248.78,248.52,248.71,1434.0,246.6955,246.894,246.6359,246.8245,1434.0
2024-06-06 14:50:00,248.78,248.97,248.7,248.97,1182.0,246.894,247.0825,246.8146,247.0825,1182.0
2024-06-06 14:55:00,249.03,249.13,249.0,249.05,2201.0,247.1421,247.2413,247.1123,247.1619,2201.0
2024-06-06 15:00:00,248.95,248.96,248.92,248.93,1018.0,247.0627,247.0726,247.0329,247.0428,1018.0
2024-06-06 15:05:00,248.98,248.99,248.74,248.74,1640.0,247.0924,247.1024,246.8543,246.8543,1640.0
2024-06-06 15:10:00,248.76,248.81,248.68,248.68,600.0,246.8741,246.9237,246.7947,246.7947,600.0
2024-06-06 15:15:00,248.58,248.64,248.53,248.54,2596.0,246.6955,246.755,246.6458,246.6558,2596.0
2024-06-06 15:20:00,248.56,248.59,248.49,248.55,1965.0,246.6756,246.7054,246.6062,246.6657,1965.0
2024-06-06 15:25:00,248.54,248.61,248.32,248.61,1720.0,246.6558,246.7252,246.4374,246.7252,1720.0
2024-06-06 15:30:00,248.53,248.57,248.44,248.44,900.0,246.6458,246.6855,246.5565,246.5565,900.0
2024-06-06 15:35:00,248.44,248.57,248.28,248.35,3794.0,246.5565,246.6855,246.3977,246.4672,3794.0
2024-06-06 15:40:00,248.37,248.57,248.14,248.15,2705.0,246.4871,246.6855,246.2588,246.2687,2705.0
2024-06-06 15:45:00,248.27,248.28,248.02,248.2,4754.0,246.3878,246.3977,246.1397,246.3184,4754.0
2024-06-06 15:50:00,248.13,248.31,247.84,248.28,10750.0,246.2489,246.4275,245.9611,246.3977,10750.0
2024-06-06 15:55:00,248.27,248.71,247.94,248.66,36019.0,246.3878,246.8245,246.0603,246.7749,36019.0
2024-06-07 09:30:00,248.59,249.12,246.96,248.51,6841.0,246.7054,247.2314,245.0878,246.626,6841.0
2024-06-07 09:35:00,248.94,248.96,248.37,248.37,900.0,247.0527,247.0726,246.4871,246.4871,900.0
2024-06-07 09:40:00,248.49,249.37,248.48,249.07,3802.0,246.6062,247.4795,246.5962,247.1818,3802.0
2024-06-07 09:45:00,249.13,249.74,249.13,249.52,1200.0,247.2413,247.8467,247.2413,247.6283,1200.0
2024-06-07 09:50:00,249.32,249.75,249.22,249.22,1325.0,247.4299,247.8566,247.3306,247.3306,1325.0
2024-06-07 09:55:00,249.24,249.46,249.14,249.22,2659.0,247.3505,247.5688,247.2512,247.3306,2659.0
2024-06-07 10:00:00,249.12,249.52,249.0,249.48,5024.0,247.2314,247.6283,247.1123,247.5886,5024.0
2024-06-07 10:05:00,249.72,250.07,249.72,249.86,1624.0,247.8268,248.1742,247.8268,247.9658,1624.0
2024-06-07 10:10:00,249.98,250.1,249.72,249.84,1147.0,248.0849,248.2039,247.8268,247.9459,1147.0
2024-06-07 10:15:00,249.88,249.88,248.88,249.21,3306.0,247.9856,247.9856,246.9932,247.3207,3306.0
2024-06-07 10:20:00,249.42,249.79,249.4,249.76,800.0,247.5291,247.8963,247.5093,247.8665,800.0
2024-06-07 10:25:00,249.87,249.87,248.92,249.51,1715.0,247.9757,247.9757,247.0329,247.6184,1715.0
2024-06-07 10:30:00,249.37,249.46,249.11,249.18,931.0,247.4795,247.5688,247.2215,247.2909,931.0
2024-06-07 10:35:00,249.35,249.58,249.17,249.58,1801.0,247.4596,247.6879,247.281,247.6879,1801.0
2024-06-07 10:40:00,249.74,250.45,249.66,250.45,3177.0,247.8467,248.5513,247.7673,248.5513,3177.0
2024-06-07 10:45:00,250.71,250.81,250.33,250.59,875.0,248.8093,248.9086,248.4322,248.6902,875.0
2024-06-07 10:50:00,250.73,250.73,250.14,250.14,910.0,248.8292,248.8292,248.2436,248.2436,910.0
2024-06-07 10:55:00,249.64,249.73,249.32,249.32,1076.0,247.7474,247.8368,247.4299,247.4299,1076.0
2024-06-07 11:00:00,249.59,249.59,249.59,249.59,200.0,247.6978,247.6978,247.6978,247.6978,200.0
2024-06-07 11:05:00,249.43,249.43,249.07,249.07,1100.0,247.539,247.539,247.1818,247.1818,1100.0
2024-06-07 11:10:00,249.16,249.33,249.01,249.01,1745.0,247.2711,247.4398,247.1222,247.1222,1745.0
2024-06-07 11:15:00,249.16,249.28,248.96,249.28,1845.0,247.2711,247.3902,247.0726,247.3902,1845.0
2024-06-07 11:20:00,249.18,249.2,249.08,249.13,655.0,247.2909,247.3108,247.1917,247.2413,655.0
2024-06-07 11:25:00,249.07,249.07,249.07,249.07,200.0,247.1818,247.1818,247.1818,247.1818,200.0
2024-06-07 11:30:00,248.96,249.21,248.29,248.29,2263.0,247.0726,247.3207,246.4077,246.4077,2263.0
2024-06-07 11:35:00,248.35,248.54,248.35,248.41,1641.0,246.4672,246.6558,246.4672,246.5268,1641.0
2024-06-07 11:40:00,248.56,248.78,248.41,248.49,1504.0,246.6756,246.894,246.5268,246.6062,1504.0
2024-06-07 11:45:00,248.39,248.54,248.39,248.51,300.0,246.5069,246.6558,246.5069,246.626,300.0
2024-06-07 11:50:00,248.47,248.51,248.39,248.5,855.0,246.5863,246.626,246.5069,246.6161,855.0
2024-06-07 11:55:00,248.3,248.48,248.1,248.18,3680.0,246.4176,246.5962,246.2191,246.2985,3680.0
2024-06-07 12:00:00,247.99,248.06,247.76,247.76,800.0,246.1099,246.1794,245.8817,245.8817,800.0
2024-06-07 12:05:00,247.78,248.06,247.68,247.8,2147.0,245.9015,246.1794,245.8023,245.9214,2147.0
2024-06-07 12:10:00,247.98,247.98,247.7,247.83,400.0,246.1,246.1,245.8221,245.9512,400.0
2024-06-07 12:15:00,247.76,248.0,247.71,247.76,2105.0,245.8817,246.1199,245.8321,245.8817,2105.0
2024-06-07 12:20:00,247.69,248.05,247.67,247.99,2319.0,245.8122,246.1695,245.7924,246.1099,2319.0
2024-06-07 12:25:00,248.16,248.17,247.97,247.97,601.0,246.2787,246.2886,246.0901,246.0901,601.0
2024-06-07 12:30:00,248.16,248.25,247.81,247.81,3139.0,246.2787,246.368,245.9313,245.9313,3139.0
2024-06-07 12:35:00,247.84,247.9,247.59,247.76,1957.0,245.9611,246.0206,245.713,245.8817,1957.0
2024-06-07 12:40:00,247.83,247.85,247.76,247.76,979.0,245.9512,245.971,245.8817,245.8817,979.0
2024-06-07 12:45:00,247.58,247.6,247.37,247.53,1572.0,245.7031,245.7229,245.4946,245.6534,1572.0
2024-06-07 12:50:00,247.62,247.95,247.57,247.95,2296.0,245.7427,246.0702,245.6931,246.0702,2296.0
2024-06-07 12:55:00,247.91,248.07,247.9,248.03,852.0,246.0306,246.1893,246.0206,246.1496,852.0
2024-06-07 13:00:00,248.0,248.0,247.79,247.79,507.0,246.1199,246.1199,245.9115,245.9115,507.0
2024-06-07 13:05:00,247.75,247.95,247.75,247.82,1400.0,245.8718,246.0702,245.8718,245.9412,1400.0
2024-06-07 13:10:00,247.91,248.67,247.87,248.54,2017.0,246.0306,246.7848,245.9909,246.6558,2017.0
2024-06-07 13:15:00,248.36,248.61,248.36,248.39,828.0,246.4771,246.7252,246.4771,246.5069,828.0
2024-06-07 13:20:00,248.34,248.87,248.34,248.87,2401.0,246.4573,246.9833,246.4573,246.9833,2401.0
2024-06-07 13:25:00,248.63,248.63,248.49,248.49,500.0,246.7451,246.7451,246.6062,246.6062,500.0
2024-06-07 13:30:00,248.47,248.66,248.47,248.56,1200.0,246.5863,246.7749,246.5863,246.6756,1200.0
2024-06-07 13:35:00,248.57,248.65,248.35,248.51,1730.0,246.6855,246.7649,246.4672,246.626,1730.0
2024-06-07 13:40:00,248.52,248.67,248.42,248.67,800.0,246.6359,246.7848,246.5367,246.7848,800.0
2024-06-07 13:45:00,248.68,248.72,248.5,248.5,400.0,246.7947,246.8344,246.6161,246.6161,400.0
2024-06-07 13:50:00,248.61,248.62,248.52,248.52,1359.0,246.7252,246.7352,246.6359,246.6359,1359.0
2024-06-07 13:55:00,248.63,248.63,248.31,248.43,2071.0,246.7451,246.7451,246.4275,246.5466,2071.0
2024-06-07 14:00:00,248.26,248.27,247.92,248.01,1969.0,246.3779,246.3878,246.0405,246.1298,1969.0
2024-06-07 14:05:00,247.95,248.0,247.8,247.88,500.0,246.0702,246.1199,245.9214,246.0008,500.0
2024-06-07 14:10:00,247.66,247.99,247.65,247.79,3161.0,245.7824,246.1099,245.7725,245.9115,3161.0
2024-06-07 14:15:00,247.98,248.3,247.98,248.3,700.0,246.1,246.4176,246.1,246.4176,700.0
2024-06-07 14:20:00,248.46,248.55,248.3,248.3,900.0,246.5764,246.6657,246.4176,246.4176,900.0
2024-06-07 14:25:00,248.49,248.63,248.05,248.55,11755.0,246.6062,246.7451,246.1695,246.6657,11755.0
2024-06-07 14:30:00,248.54,248.79,248.49,248.75,874.0,246.6558,246.9039,246.6062,246.8642,874.0
2024-06-07 14:35:00,248.75,249.0,248.74,248.91,13008.0,246.8642,247.1123,246.8543,247.023,13008.0
2024-06-07 14:40:00,249.0,249.1,248.96,249.09,17593.0,247.1123,247.2115,247.0726,247.2016,17593.0
2024-06-07 14:45:00,249.05,249.06,248.78,248.78,1490.0,247.1619,247.1718,246.894,246.894,1490.0
2024-06-07 14:50:00,248.55,248.78,248.31,248.76,3645.0,246.6657,246.894,246.4275,246.8741,3645.0
2024-06-07 14:55:00,248.78,248.78,248.51,248.56,1100.0,246.894,246.894,246.626,246.6756,1100.0
2024-06-07 15:00:00,248.47,248.65,248.32,248.65,1460.0,246.5863,246.7649,246.4374,246.7649,1460.0
2024-06-07 15:05:00,248.7,248.7,248.28,248.28,1100.0,246.8146,246.8146,246.3977,246.3977,1100.0
2024-06-07 15:10:00,248.3,248.47,247.86,247.98,1446.0,246.4176,246.5863,245.9809,246.1,1446.0
2024-06-07 15:15:00,248.05,248.18,247.97,248.18,1600.0,246.1695,246.2985,246.0901,246.2985,1600.0
2024-06-07 15:20:00,248.12,248.12,247.68,247.94,1627.0,246.239,246.239,245.8023,246.0603,1627.0
2024-06-07 15:25:00,247.89,248.04,247.86,247.96,1050.0,246.0107,246.1596,245.9809,246.0802,1050.0
2024-06-07 15:30:00,247.87,248.0,246.92,247.18,9642.0,245.9909,246.1199,245.0481,245.3061,9642.0
2024-06-07 15:35:00,247.22,247.67,247.22,247.67,3403.0,245.3458,245.7924,245.3458,245.7924,3403.0
2024-06-07 15:40:00,247.7,247.85,247.68,247.68,3707.0,245.8221,245.971,245.8023,245.8023,3707.0
2024-06-07 15:45:00,247.61,247.73,247.45,247.67,4454.0,245.7328,245.8519,245.574,245.7924,4454.0
2024-06-07 15:50:00,247.61,248.01,247.58,248.01,6318.0,245.7328,246.1298,245.7031,246.1298,6318.0
2024-06-07 15:55:00,248.14,248.14,247.39,247.59,29862.0,246.2588,246.2588,245.5145,245.713,29862.0
2024-06-10 09:30:00,246.32,248.42,245.08,248.31,7645.0,244.4526,246.5367,243.222,246.4275,7645.0
2024-06-10 09:35:00,248.37,249.3,247.94,249.09,5582.0,246.4871,247.41,246.0603,247.2016,5582.0
2024-06-10 09:40:00,249.08,249.3,248.65,249.3,1100.0,247.1917,247.41,246.7649,247.41,1100.0
2024-06-10 09:45:00,249.05,249.39,248.87,249.35,2251.0,247.1619,247.4993,246.9833,247.4596,2251.0
2024-06-10 09:50:00,249.5,249.52,248.9,248.97,5304.0,247.6085,247.6283,247.013,247.0825,5304.0
2024-06-10 09:55:00,249.08,249.26,248.73,249.08,3911.0,247.1917,247.3703,246.8443,247.1917,3911.0
2024-06-10 10:00:00,249.22,249.22,248.88,248.89,1640.0,247.3306,247.3306,246.9932,247.0031,1640.0
2024-06-10 10:05:00,248.81,249.08,248.76,249.05,4860.0,246.9237,247.1917,246.8741,247.1619,4860.0
2024-06-10 10:10:00,248.72,248.89,248.19,248.23,800.0,246.8344,247.0031,246.3084,246.3481,800.0
2024-06-10 10:15:00,248.33,248.72,248.33,248.72,800.0,246.4474,246.8344,246.4474,246.8344,800.0
2024-06-10 10:20:00,248.42,248.72,248.42,248.71,699.0,246.5367,246.8344,246.5367,246.8245,699.0
2024-06-10 10:25:00,248.45,248.45,248.18,248.23,677.0,246.5665,246.5665,246.2985,246.3481,677.0
2024-06-10 10:30:00,248.54,248.55,248.18,248.3,2700.0,246.6558,246.6657,246.2985,246.4176,2700.0
2024-06-10 10:35:00,248.21,248.26,248.05,248.05,1342.0,246.3283,246.3779,246.1695,246.1695,1342.0
2024-06-10 10:40:00,248.06,248.29,248.01,248.26,1500.0,246.1794,246.4077,246.1298,246.3779,1500.0
2024-06-10 10:45:00,248.26,248.46,248.26,248.33,2240.0,246.3779,246.5764,246.3779,246.4474,2240.0
2024-06-10 10:50:00,248.19,248.19,248.14,248.14,419.0,246.3084,246.3084,246.2588,246.2588,419.0
2024-06-10 10:55:00,248.25,248.25,247.61,247.73,2454.0,246.368,246.368,245.7328,245.8519,2454.0
2024-06-10 11:00:00,247.73,247.87,247.6,247.87,1400.0,245.8519,245.9909,245.7229,245.9909,1400.0
2024-06-10 11:05:00,247.88,248.18,247.74,248.1,1501.0,246.0008,246.2985,245.8618,246.2191,1501.0
2024-06-10 11:10:00,248.11,248.52,248.11,248.52,1700.0,246.229,246.6359,246.229,246.6359,1700.0
2024-06-10 11:15:00,248.59,248.72,248.31,248.4,6635.0,246.7054,246.8344,246.4275,246.5168,6635.0
2024-06-10 11:20:00,248.63,248.88,248.51,248.83,1600.0,246.7451,246.9932,246.626,246.9436,1600.0
2024-06-10 11:25:00,248.83,248.98,248.34,248.56,3635.0,246.9436,247.0924,246.4573,246.6756,3635.0
2024-06-10 11:30:00,248.59,248.59,248.54,248.54,400.0,246.7054,246.7054,246.6558,246.6558,400.0
2024-06-10 11:35:00,248.37,248.72,248.37,248.4,1500.0,246.4871,246.8344,246.4871,246.5168,1500.0
2024-06-10 11:40:00,248.56,248.72,248.41,248.53,2814.0,246.6756,246.8344,246.5268,246.6458,2814.0
2024-06-10 11:45:00,248.53,248.53,248.34,248.34,1200.0,246.6458,246.6458,246.4573,246.4573,1200.0
2024-06-10 11:50:00,248.43,248.51,248.42,248.51,732.0,246.5466,246.626,246.5367,246.626,732.0
2024-06-10 11:55:00,248.43,248.59,248.02,248.08,1840.0,246.5466,246.7054,246.1397,246.1993,1840.0
2024-06-10 12:00:00,248.08,248.14,247.98,248.14,1000.0,246.1993,246.2588,246.1,246.2588,1000.0
2024-06-10 12:05:00,248.14,248.14,248.0,248.12,1455.0,246.2588,246.2588,246.1199,246.239,1455.0
2024-06-10 12:10:00,248.02,248.32,248.02,248.31,2288.0,246.1397,246.4374,246.1397,246.4275,2288.0
2024-06-10 12:15:00,248.31,248.6,248.31,248.6,800.0,246.4275,246.7153,246.4275,246.7153,800.0
2024-06-10 12:20:00,248.45,248.45,247.96,248.04,1832.0,246.5665,246.5665,246.0802,246.1596,1832.0
2024-06-10 12:25:00,247.93,247.95,247.68,247.68,1200.0,246.0504,246.0702,245.8023,245.8023,1200.0
2024-06-10 12:30:00,247.68,247.68,247.36,247.37,1601.0,245.8023,245.8023,245.4847,245.4946,1601.0
2024-06-10 12:35:00,247.37,247.37,247.12,247.12,1422.0,245.4946,245.4946,245.2465,245.2465,1422.0
2024-06-10 12:40:00,247.26,247.4,247.13,247.22,1596.0,245.3855,245.5244,245.2565,245.3458,1596.0
2024-06-10 12:45:00,247.22,247.22,246.83,247.13,3805.0,245.3458,245.3458,244.9587,245.2565,3805.0
2024-06-10 12:50:00,247.07,247.35,247.07,247.34,2853.0,245.1969,245.4748,245.1969,245.4649,2853.0
2024-06-10 12:55:00,247.42,247.44,247.1,247.11,1110.0,245.5443,245.5641,245.2267,245.2366,1110.0
2024-06-10 13:00:00,247.11,247.11,246.86,246.97,1256.0,245.2366,245.2366,244.9885,245.0977,1256.0
2024-06-10 13:05:00,246.88,247.08,246.88,246.92,1400.0,245.0084,245.2068,245.0084,245.0481,1400.0
2024-06-10 13:10:00,246.96,247.09,246.95,247.09,1105.0,245.0878,245.2168,245.0778,245.2168,1105.0
2024-06-10 13:15:00,247.06,247.46,247.06,247.46,2134.0,245.187,245.584,245.187,245.584,2134.0
2024-06-10 13:20:00,247.51,247.51,247.13,247.13,2610.0,245.6336,245.6336,245.2565,245.2565,2610.0
2024-06-10 13:25:00,247.25,247.5,247.24,247.47,1000.0,245.3756,245.6237,245.3656,245.5939,1000.0
2024-06-10 13:30:00,247.43,247.58,247.43,247.46,1963.0,245.5542,245.7031,245.5542,245.584,1963.0
2024-06-10 13:35:00,247.35,247.35,247.29,247.34,598.0,245.4748,245.4748,245.4153,245.4649,598.0
2024-06-10 13:40:00,247.31,247.52,247.3,247.52,809.0,245.4351,245.6435,245.4252,245.6435,809.0
2024-06-10 13:45:00,247.61,248.03,247.61,248.03,1500.0,245.7328,246.1496,245.7328,246.1496,1500.0
2024-06-10 13:50:00,247.94,247.94,247.94,247.94,100.0,246.0603,246.0603,246.0603,246.0603,100.0
2024-06-10 13:55:00,247.63,247.63,247.54,247.63,1000.0,245.7527,245.7527,245.6634,245.7527,1000.0
2024-06-10 14:00:00,247.49,247.52,247.44,247.44,300.0,245.6137,245.6435,245.5641,245.5641,300.0
2024-06-10 14:05:00,247.56,247.56,247.39,247.39,913.0,245.6832,245.6832,245.5145,245.5145,913.0
2024-06-10 14:10:00,247.36,247.67,247.36,247.61,1000.0,245.4847,245.7924,245.4847,245.7328,1000.0
2024-06-10 14:15:00,247.63,247.74,247.53,247.62,4198.0,245.7527,245.8618,245.6534,245.7427,4198.0
2024-06-10 14:20:00,247.49,248.19,247.49,247.77,6400.0,245.6137,246.3084,245.6137,245.8916,6400.0
2024-06-10 14:25:00,247.52,247.69,247.52,247.53,481.0,245.6435,245.8122,245.6435,245.6534,481.0
2024-06-10 14:30:00,247.57,247.87,247.57,247.76,719.0,245.6931,245.9909,245.6931,245.8817,719.0
2024-06-10 14:35:00,247.87,247.87,247.75,247.75,1127.0,245.9909,245.9909,245.8718,245.8718,1127.0
2024-06-10 14:40:00,247.56,247.68,247.42,247.53,1786.0,245.6832,245.8023,245.5443,245.6534,1786.0
2024-06-10 14:45:00,247.53,247.74,247.43,247.65,4315.0,245.6534,245.8618,245.5542,245.7725,4315.0
2024-06-10 14:50:00,247.75,247.78,247.65,247.75,1917.0,245.8718,245.9015,245.7725,245.8718,1917.0
2024-06-10 14:55:00,247.72,247.72,247.48,247.48,700.0,245.842,245.842,245.6038,245.6038,700.0
2024-06-10 15:00:00,247.65,247.65,247.48,247.48,1116.0,245.7725,245.7725,245.6038,245.6038,1116.0
2024-06-10 15:05:00,247.4,247.49,247.27,247.27,1401.0,245.5244,245.6137,245.3954,245.3954,1401.0
2024-06-10 15:10:00,247.18,247.66,247.05,247.66,8721.0,245.3061,245.7824,245.1771,245.7824,8721.0
2024-06-10 15:15:00,247.77,247.9,247.5,247.9,7284.0,245.8916,246.0206,245.6237,246.0206,7284.0
2024-06-10 15:20:00,247.9,248.3,247.9,248.08,2259.0,246.0206,246.4176,246.0206,246.1993,2259.0
2024-06-10 15:25:00,247.95,248.35,247.95,248.33,1200.0,246.0702,246.4672,246.0702,246.4474,1200.0
2024-06-10 15:30:00,248.22,248.23,248.03,248.19,2753.0,246.3382,246.3481,246.1496,246.3084,2753.0
2024-06-10 15:35:00,248.14,248.14,247.85,247.85,2533.0,246.2588,246.2588,245.971,245.971,2533.0
2024-06-10 15:40:00,247.88,248.21,247.88,248.04,3938.0,246.0008,246.3283,246.0008,246.1596,3938.0
2024-06-10 15:45:00,248.14,248.27,247.93,247.96,4171.0,246.2588,246.3878,246.0504,246.0802,4171.0
2024-06-10 15:50:00,247.92,248.2,247.85,248.15,8259.0,246.0405,246.3184,245.971,246.2687,8259.0
2024-06-10 15:55:00,248.05,248.13,247.26,247.28,47868.0,246.1695,246.2489,245.3855,245.4053,47868.0
2024-06-11 09:30:00,247.0,247.17,245.18,245.88,9201.0,245.1274,245.2962,243.3212,244.0159,9201.0
2024-06-11 09:35:00,245.76,245.76,244.68,245.45,525.0,243.8968,243.8968,242.825,243.5892,525.0
2024-06-11 09:40:00,245.12,245.69,245.12,245.69,200.0,243.2617,243.8274,243.2617,243.8274,200.0
2024-06-11 09:45:00,245.16,245.16,243.65,244.14,4831.0,243.3014,243.3014,241.8028,242.2891,4831.0
2024-06-11 09:50:00,244.14,244.97,244.03,244.61,2881.0,242.2891,243.1128,242.18,242.7556,2881.0
2024-06-11 09:55:00,244.6,245.52,244.6,245.12,4687.0,242.7456,243.6587,242.7456,243.2617,4687.0
2024-06-11 10:00:00,245.08,245.28,244.32,244.36,2616.0,243.222,243.4205,242.4678,242.5075,2616.0
2024-06-11 10:05:00,244.28,244.63,243.5,244.42,3222.0,242.4281,242.7754,241.654,242.567,3222.0
2024-06-11 10:10:00,244.7,244.86,244.7,244.86,552.0,242.8449,243.0037,242.8449,243.0037,552.0
2024-06-11 10:15:00,244.93,245.73,244.71,245.64,2855.0,243.0731,243.8671,242.8548,243.7778,2855.0
2024-06-11 10:20:00,245.64,245.79,245.48,245.65,4530.0,243.7778,243.9266,243.619,243.7877,4530.0
2024-06-11 10:25:00,245.64,245.66,245.5,245.54,913.0,243.7778,243.7976,243.6388,243.6785,913.0
2024-06-11 10:30:00,245.16,245.55,245.16,245.44,400.0,243.3014,243.6884,243.3014,243.5793,400.0
2024-06-11 10:35:00,245.41,245.41,245.17,245.17,434.0,243.5495,243.5495,243.3113,243.3113,434.0
2024-06-11 10:40:00,245.36,245.36,245.35,245.36,541.0,243.4999,243.4999,243.49,243.4999,541.0
2024-06-11 10:45:00,245.22,245.23,244.75,244.84,1426.0,243.3609,243.3709,242.8945,242.9838,1426.0
2024-06-11 10:50:00,244.57,244.86,244.4,244.86,1200.0,242.7159,243.0037,242.5472,243.0037,1200.0
2024-06-11 10:55:00,245.33,245.33,245.3,245.31,200.0,243.4701,243.4701,243.4403,243.4503,200.0
2024-06-11 11:00:00,245.27,245.27,245.14,245.2,659.0,243.4106,243.4106,243.2815,243.3411,659.0
2024-06-11 11:05:00,245.27,245.4,245.21,245.4,1047.0,243.4106,243.5396,243.351,243.5396,1047.0
2024-06-11 11:10:00,245.26,245.32,245.17,245.32,500.0,243.4006,243.4602,243.3113,243.4602,500.0
2024-06-11 11:15:00,245.13,245.31,244.93,245.31,2417.0,243.2716,243.4503,243.0731,243.4503,2417.0
2024-06-11 11:20:00,245.05,245.05,244.94,245.05,418.0,243.1922,243.1922,243.0831,243.1922,418.0
2024-06-11 11:25:00,245.05,245.05,244.92,245.01,300.0,243.1922,243.1922,243.0632,243.1525,300.0
2024-06-11 11:30:00,245.14,245.14,244.87,244.87,348.0,243.2815,243.2815,243.0136,243.0136,348.0
2024-06-11 11:35:00,245.0,245.02,244.81,244.94,4784.0,243.1426,243.1625,242.9541,243.0831,4784.0
2024-06-11 11:40:00,245.04,245.15,244.83,244.83,1200.0,243.1823,243.2915,242.9739,242.9739,1200.0
2024-06-11 11:45:00,245.06,245.07,244.22,244.5,2292.0,243.2022,243.2121,242.3685,242.6464,2292.0
2024-06-11 11:50:00,244.57,245.07,244.57,244.95,2163.0,242.7159,243.2121,242.7159,243.093,2163.0
2024-06-11 11:55:00,244.95,244.95,244.6,244.6,1100.0,243.093,243.093,242.7456,242.7456,1100.0
2024-06-11 12:00:00,244.7,244.81,244.7,244.81,300.0,242.8449,242.9541,242.8449,242.9541,300.0
2024-06-11 12:05:00,244.96,245.17,244.95,245.17,707.0,243.1029,243.3113,243.093,243.3113,707.0
2024-06-11 12:10:00,245.03,245.26,244.95,245.13,5138.0,243.1724,243.4006,243.093,243.2716,5138.0
2024-06-11 12:15:00,245.16,245.16,244.73,244.73,3154.0,243.3014,243.3014,242.8747,242.8747,3154.0
2024-06-11 12:20:00,244.91,244.92,244.66,244.7,1214.0,243.0533,243.0632,242.8052,242.8449,1214.0
2024-06-11 12:25:00,244.74,244.76,244.74,244.76,304.0,242.8846,242.9044,242.8846,242.9044,304.0
2024-06-11 12:30:00,244.76,244.76,244.55,244.65,531.0,242.9044,242.9044,242.696,242.7953,531.0
2024-06-11 12:35:00,244.65,244.65,244.33,244.55,2270.0,242.7953,242.7953,242.4777,242.696,2270.0
2024-06-11 12:40:00,244.48,244.63,244.41,244.62,1325.0,242.6266,242.7754,242.5571,242.7655,1325.0
2024-06-11 12:45:00,244.62,244.73,244.62,244.63,400.0,242.7655,242.8747,242.7655,242.7754,400.0
2024-06-11 12:50:00,244.53,244.83,244.53,244.65,855.0,242.6762,242.9739,242.6762,242.7953,855.0
2024-06-11 12:55:00,244.68,244.68,244.62,244.63,240.0,242.825,242.825,242.7655,242.7754,240.0
2024-06-11 13:00:00,244.47,244.64,244.24,244.62,6727.0,242.6166,242.7853,242.3884,242.7655,6727.0
2024-06-11 13:05:00,244.66,244.74,244.4,244.5,5196.0,242.8052,242.8846,242.5472,242.6464,5196.0
2024-06-11 13:10:00,244.55,244.59,244.43,244.59,400.0,242.696,242.7357,242.5769,242.7357,400.0
2024-06-11 13:15:00,244.34,244.52,244.27,244.52,558.0,242.4876,242.6663,242.4181,242.6663,558.0
2024-06-11 13:20:00,244.46,244.46,244.34,244.39,600.0,242.6067,242.6067,242.4876,242.5372,600.0
2024-06-11 13:25:00,244.22,244.41,244.22,244.41,500.0,242.3685,242.5571,242.3685,242.5571,500.0
2024-06-11 13:30:00,244.58,244.76,244.42,244.42,2307.0,242.7258,242.9044,242.567,242.567,2307.0
2024-06-11 13:35:00,244.41,244.6,244.41,244.57,1258.0,242.5571,242.7456,242.5571,242.7159,1258.0
2024-06-11 13:40:00,244.49,244.52,244.48,244.52,300.0,242.6365,242.6663,242.6266,242.6663,300.0
2024-06-11 13:45:00,244.54,244.54,244.47,244.47,320.0,242.6861,242.6861,242.6166,242.6166,320.0
2024-06-11 13:50:00,244.49,244.54,244.31,244.54,823.0,242.6365,242.6861,242.4578,242.6861,823.0
2024-06-11 13:55:00,244.44,244.44,244.44,244.44,100.0,242.5869,242.5869,242.5869,242.5869,100.0
2024-06-11 14:00:00,244.53,244.64,244.42,244.61,1400.0,242.6762,242.7853,242.567,242.7556,1400.0
2024-06-11 14:05:00,244.37,244.37,244.28,244.36,674.0,242.5174,242.5174,242.4281,242.5075,674.0
2024-06-11 14:10:00,244.39,244.47,244.29,244.4,1200.0,242.5372,242.6166,242.438,242.5472,1200.0
2024-06-11 14:15:00,244.42,244.57,244.41,244.43,960.0,242.567,242.7159,242.5571,242.5769,960.0
2024-06-11 14:20:00,244.63,244.65,244.53,244.64,945.0,242.7754,242.7953,242.6762,242.7853,945.0
2024-06-11 14:25:00,244.56,244.71,244.45,244.71,690.0,242.7059,242.8548,242.5968,242.8548,690.0
2024-06-11 14:30:00,244.78,245.04,244.74,244.94,2236.0,242.9243,243.1823,242.8846,243.0831,2236.0
2024-06-11 14:35:00,244.89,244.9,244.75,244.8,1100.0,243.0334,243.0434,242.8945,242.9441,1100.0
2024-06-11 14:40:00,244.79,244.94,244.73,244.79,1468.0,242.9342,243.0831,242.8747,242.9342,1468.0
2024-06-11 14:45:00,244.81,244.82,244.63,244.76,701.0,242.9541,242.964,242.7754,242.9044,701.0
2024-06-11 14:50:00,244.71,244.75,244.71,244.71,400.0,242.8548,242.8945,242.8548,242.8548,400.0
2024-06-11 14:55:00,244.66,244.7,244.64,244.7,300.0,242.8052,242.8449,242.7853,242.8449,300.0
2024-06-11 15:00:00,244.78,244.84,244.74,244.8,745.0,242.9243,242.9838,242.8846,242.9441,745.0
2024-06-11 15:05:00,244.87,244.94,244.8,244.8,6169.0,243.0136,243.0831,242.9441,242.9441,6169.0
2024-06-11 15:10:00,244.8,244.8,244.29,244.38,2315.0,242.9441,242.9441,242.438,242.5273,2315.0
2024-06-11 15:15:00,244.35,244.5,244.32,244.33,1801.0,242.4975,242.6464,242.4678,242.4777,1801.0
2024-06-11 15:20:00,244.22,244.56,244.22,244.44,1312.0,242.3685,242.7059,242.3685,242.5869,1312.0
2024-06-11 15:25:00,244.55,244.55,244.21,244.28,1492.0,242.696,242.696,242.3586,242.4281,1492.0
2024-06-11 15:30:00,244.2,244.29,244.18,244.29,1344.0,242.3487,242.438,242.3288,242.438,1344.0
2024-06-11 15:35:00,244.19,244.39,244.19,244.39,1436.0,242.3388,242.5372,242.3388,242.5372,1436.0
2024-06-11 15:40:00,244.38,244.68,244.35,244.57,3056.0,242.5273,242.825,242.4975,242.7159,3056.0
2024-06-11 15:45:00,244.56,244.84,244.54,244.61,5844.0,242.7059,242.9838,242.6861,242.7556,5844.0
2024-06-11 15:50:00,244.56,245.08,244.53,245.08,11779.0,242.7059,243.222,242.6762,243.222,11779.0
2024-06-11 15:55:00,245.0,245.15,244.36,244.59,52827.0,243.1426,243.2915,242.5075,242.7357,52827.0
2024-06-12 09:30:00,248.9,250.83,248.44,249.63,24882.0,247.013,248.9284,246.5565,247.7375,24882.0
2024-06-12 09:35:00,249.44,249.67,248.69,249.67,1708.0,247.549,247.7772,246.8046,247.7772,1708.0
2024-06-12 09:40:00,249.77,251.04,249.58,250.19,5598.0,247.8764,249.1368,247.6879,248.2933,5598.0
2024-06-12 09:45:00,249.96,251.28,249.78,250.3,5746.0,248.065,249.375,247.8864,248.4024,5746.0
2024-06-12 09:50:00,250.52,250.77,249.45,249.65,4219.0,248.6208,248.8689,247.5589,247.7574,4219.0
2024-06-12 09:55:00,249.65,250.22,249.65,250.03,3600.0,247.7574,248.323,247.7574,248.1345,3600.0
2024-06-12 10:00:00,250.02,250.7,250.01,250.7,8309.0,248.1246,248.7994,248.1146,248.7994,8309.0
2024-06-12 10:05:00,250.7,251.16,250.61,250.95,3727.0,248.7994,249.2559,248.7101,249.0475,3727.0
2024-06-12 10:10:00,250.71,251.3,250.3,251.3,3043.0,248.8093,249.3948,248.4024,249.3948,3043.0
2024-06-12 10:15:00,251.42,251.94,251.18,251.38,17436.0,249.5139,250.03,249.2758,249.4742,17436.0
2024-06-12 10:20:00,251.38,251.53,251.01,251.52,2427.0,249.4742,249.6231,249.107,249.6132,2427.0
2024-06-12 10:25:00,251.44,251.76,251.43,251.74,2950.0,249.5338,249.8514,249.5239,249.8315,2950.0
2024-06-12 10:30:00,251.54,251.75,251.05,251.48,18433.0,249.633,249.8414,249.1467,249.5735,18433.0
2024-06-12 10:35:00,251.5,253.03,251.22,252.84,15501.0,249.5933,251.1117,249.3155,250.9232,15501.0
2024-06-12 10:40:00,252.97,252.97,251.29,251.55,15899.0,251.0522,251.0522,249.3849,249.643,15899.0
2024-06-12 10:45:00,251.51,251.55,251.04,251.25,5491.0,249.6033,249.643,249.1368,249.3452,5491.0
2024-06-12 10:50:00,251.09,251.24,250.31,250.56,5972.0,249.1864,249.3353,248.4124,248.6605,5972.0
2024-06-12 10:55:00,250.62,250.88,250.41,250.59,4130.0,248.72,248.978,248.5116,248.6902,4130.0
2024-06-12 11:00:00,250.59,250.85,250.15,250.85,4076.0,248.6902,248.9483,248.2536,248.9483,4076.0
2024-06-12 11:05:00,250.8,251.1,250.66,250.88,8000.0,248.8986,249.1964,248.7597,248.978,8000.0
2024-06-12 11:10:00,250.61,251.01,250.55,250.55,7562.0,248.7101,249.107,248.6505,248.6505,7562.0
2024-06-12 11:15:00,250.59,250.93,250.4,250.7,3817.0,248.6902,249.0277,248.5017,248.7994,3817.0
2024-06-12 11:20:00,250.55,250.6,250.31,250.56,3349.0,248.6505,248.7002,248.4124,248.6605,3349.0
2024-06-12 11:25:00,250.38,250.49,250.17,250.49,854.0,248.4818,248.591,248.2734,248.591,854.0
2024-06-12 11:30:00,250.43,250.53,250.24,250.28,1500.0,248.5314,248.6307,248.3429,248.3826,1500.0
2024-06-12 11:35:00,250.3,250.39,250.14,250.39,1300.0,248.4024,248.4917,248.2436,248.4917,1300.0
2024-06-12 11:40:00,250.29,250.77,250.29,250.47,2572.0,248.3925,248.8689,248.3925,248.5711,2572.0
2024-06-12 11:45:00,250.44,250.71,250.31,250.69,1005.0,248.5414,248.8093,248.4124,248.7895,1005.0
2024-06-12 11:50:00,250.65,250.9,250.59,250.81,1523.0,248.7498,248.9979,248.6902,248.9086,1523.0
2024-06-12 11:55:00,250.91,250.91,250.67,250.75,2088.0,249.0078,249.0078,248.7696,248.849,2088.0
2024-06-12 12:00:00,250.67,250.75,250.6,250.65,1976.0,248.7696,248.849,248.7002,248.7498,1976.0
2024-06-12 12:05:00,250.77,251.0,250.74,250.75,2533.0,248.8689,249.0971,248.8391,248.849,2533.0
2024-06-12 12:10:00,250.81,250.81,250.58,250.6,2235.0,248.9086,248.9086,248.6803,248.7002,2235.0
2024-06-12 12:15:00,250.61,250.92,250.6,250.68,2377.0,248.7101,249.0177,248.7002,248.7796,2377.0
2024-06-12 12:20:00,250.74,250.78,250.51,250.65,2300.0,248.8391,248.8788,248.6108,248.7498,2300.0
2024-06-12 12:25:00,250.65,250.93,250.55,250.87,2304.0,248.7498,249.0277,248.6505,248.9681,2304.0
2024-06-12 12:30:00,250.99,251.21,250.96,251.12,1937.0,249.0872,249.3055,249.0574,249.2162,1937.0
2024-06-12 12:35:00,251.02,251.17,250.96,251.17,3029.0,249.117,249.2658,249.0574,249.2658,3029.0
2024-06-12 12:40:00,251.02,251.15,251.02,251.15,741.0,249.117,249.246,249.117,249.246,741.0
2024-06-12 12:45:00,251.0,251.04,250.54,250.54,7160.0,249.0971,249.1368,248.6406,248.6406,7160.0
2024-06-12 12:50:00,250.62,250.74,250.5,250.71,2089.0,248.72,248.8391,248.6009,248.8093,2089.0
2024-06-12 12:55:00,250.71,250.71,250.7,250.71,918.0,248.8093,248.8093,248.7994,248.8093,918.0
2024-06-12 13:00:00,250.71,250.71,250.4,250.4,6605.0,248.8093,248.8093,248.5017,248.5017,6605.0
2024-06-12 13:05:00,250.53,250.63,250.28,250.29,3235.0,248.6307,248.7299,248.3826,248.3925,3235.0
2024-06-12 13:10:00,250.24,250.3,249.95,250.07,3887.0,248.3429,248.4024,248.0551,248.1742,3887.0
2024-06-12 13:15:00,249.86,250.47,249.86,250.36,1394.0,247.9658,248.5711,247.9658,248.462,1394.0
2024-06-12 13:20:00,250.38,250.57,250.36,250.44,750.0,248.4818,248.6704,248.462,248.5414,750.0
2024-06-12 13:25:00,250.54,250.56,250.24,250.24,11120.0,248.6406,248.6605,248.3429,248.3429,11120.0
2024-06-12 13:30:00,250.1,250.25,250.04,250.25,916.0,248.2039,248.3528,248.1444,248.3528,916.0
2024-06-12 13:35:00,250.25,250.4,249.92,249.92,2331.0,248.3528,248.5017,248.0253,248.0253,2331.0
2024-06-12 13:40:00,249.97,250.02,249.66,249.66,1274.0,248.0749,248.1246,247.7673,247.7673,1274.0
2024-06-12 13:45:00,249.6,249.68,249.59,249.65,1000.0,247.7077,247.7871,247.6978,247.7574,1000.0
2024-06-12 13:50:00,249.59,249.73,249.21,249.21,2556.0,247.6978,247.8368,247.3207,247.3207,2556.0
2024-06-12 13:55:00,249.05,249.11,248.21,248.25,4193.0,247.1619,247.2215,246.3283,246.368,4193.0
2024-06-12 14:00:00,248.16,248.16,246.05,247.6,5945.0,246.2787,246.2787,244.1847,245.7229,5945.0
2024-06-12 14:05:00,247.97,248.16,247.54,248.16,2006.0,246.0901,246.2787,245.6634,246.2787,2006.0
2024-06-12 14:10:00,248.09,248.45,247.93,248.45,1076.0,246.2092,246.5665,246.0504,246.5665,1076.0
2024-06-12 14:15:00,248.57,249.07,248.57,249.07,1600.0,246.6855,247.1818,246.6855,247.1818,1600.0
2024-06-12 14:20:00,249.1,249.31,248.86,248.91,7656.0,247.2115,247.4199,246.9733,247.023,7656.0
2024-06-12 14:25:00,248.97,249.27,248.97,249.27,300.0,247.0825,247.3802,247.0825,247.3802,300.0
2024-06-12 14:30:00,249.28,249.52,248.73,249.27,2961.0,247.3902,247.6283,246.8443,247.3802,2961.0
2024-06-12 14:35:00,248.85,248.85,247.87,248.59,4133.0,246.9634,246.9634,245.9909,246.7054,4133.0
2024-06-12 14:40:00,248.59,248.59,247.56,248.35,4152.0,246.7054,246.7054,245.6832,246.4672,4152.0
2024-06-12 14:45:00,248.1,248.36,247.93,247.94,862.0,246.2191,246.4771,246.0504,246.0603,862.0
2024-06-12 14:50:00,247.91,248.5,247.9,248.42,1943.0,246.0306,246.6161,246.0206,246.5367,1943.0
2024-06-12 14:55:00,248.94,249.61,248.94,249.28,2527.0,247.0527,247.7177,247.0527,247.3902,2527.0
2024-06-12 15:00:00,249.46,249.63,249.26,249.26,1683.0,247.5688,247.7375,247.3703,247.3703,1683.0
2024-06-12 15:05:00,249.06,249.12,248.56,248.99,2476.0,247.1718,247.2314,246.6756,247.1024,2476.0
2024-06-12 15:10:00,248.82,249.02,248.67,248.92,1610.0,246.9337,247.1321,246.7848,247.0329,1610.0
2024-06-12 15:15:00,248.75,249.19,248.54,249.0,2451.0,246.8642,247.3008,246.6558,247.1123,2451.0
2024-06-12 15:20:00,248.92,249.02,248.01,248.01,2500.0,247.0329,247.1321,246.1298,246.1298,2500.0
2024-06-12 15:25:00,247.79,247.96,247.13,247.57,2733.0,245.9115,246.0802,245.2565,245.6931,2733.0
2024-06-12 15:30:00,247.52,247.6,247.24,247.48,2809.0,245.6435,245.7229,245.3656,245.6038,2809.0
2024-06-12 15:35:00,247.41,247.97,247.38,247.66,4875.0,245.5343,246.0901,245.5046,245.7824,4875.0
2024-06-12 15:40:00,247.65,248.15,247.61,248.12,5100.0,245.7725,246.2687,245.7328,246.239,5100.0
2024-06-12 15:45:00,248.21,248.69,248.01,248.63,9579.0,246.3283,246.8046,246.1298,246.7451,9579.0
2024-06-12 15:50:00,248.55,249.29,248.46,249.29,10001.0,246.6657,247.4001,246.5764,247.4001,10001.0
2024-06-12 15:55:00,249.28,249.36,249.02,249.09,45483.0,247.3902,247.4696,247.1321,247.2016,45483.0
2024-06-13 09:30:00,247.78,249.63,247.78,249.63,7533.0,245.9015,247.7375,245.9015,247.7375,7533.0
2024-06-13 09:35:00,248.88,249.56,247.52,247.52,24413.0,246.9932,247.668,245.6435,245.6435,24413.0
2024-06-13 09:40:00,248.48,248.63,248.38,248.38,1200.0,246.5962,246.7451,246.497,246.497,1200.0
2024-06-13 09:45:00,248.76,249.39,248.75,249.39,807.0,246.8741,247.4993,246.8642,247.4993,807.0
2024-06-13 09:50:00,249.64,249.64,248.5,248.5,1600.0,247.7474,247.7474,246.6161,246.6161,1600.0
2024-06-13 09:55:00,248.66,248.98,248.49,248.98,2084.0,246.7749,247.0924,246.6062,247.0924,2084.0
2024-06-13 10:00:00,248.64,249.44,248.64,249.26,6370.0,246.755,247.549,246.755,247.3703,6370.0
2024-06-13 10:05:00,249.32,251.78,249.32,250.88,3984.0,247.4299,249.8712,247.4299,248.978,3984.0
2024-06-13 10:10:00,250.85,252.75,250.84,252.75,9745.0,248.9483,250.8339,248.9383,250.8339,9745.0
2024-06-13 10:15:00,252.17,253.42,251.94,252.97,7291.0,250.2583,251.4988,250.03,251.0522,7291.0
2024-06-13 10:20:00,253.21,254.54,253.21,253.55,8517.0,251.2904,252.6103,251.2904,251.6278,8517.0
2024-06-13 10:25:00,253.55,254.22,253.25,254.22,7279.0,251.6278,252.2927,251.3301,252.2927,7279.0
2024-06-13 10:30:00,253.96,253.96,252.52,253.0,8845.0,252.0347,252.0347,250.6056,251.082,8845.0
2024-06-13 10:35:00,252.75,253.7,252.52,253.66,4459.0,250.8339,251.7767,250.6056,251.737,4459.0
2024-06-13 10:40:00,253.21,253.42,251.91,252.49,6151.0,251.2904,251.4988,250.0002,250.5758,6151.0
2024-06-13 10:45:00,252.3,252.5,251.9,252.21,6057.0,250.3873,250.5858,249.9903,250.298,6057.0
2024-06-13 10:50:00,252.17,253.21,252.16,252.91,2309.0,250.2583,251.2904,250.2483,250.9926,2309.0
2024-06-13 10:55:00,252.83,253.13,252.31,252.42,2653.0,250.9133,251.211,250.3972,250.5064,2653.0
2024-06-13 11:00:00,252.82,252.82,251.97,252.38,2300.0,250.9033,250.9033,250.0598,250.4667,2300.0
2024-06-13 11:05:00,252.44,252.56,252.12,252.36,1300.0,250.5262,250.6453,250.2086,250.4468,1300.0
2024-06-13 11:10:00,252.25,252.69,252.24,252.65,2635.0,250.3376,250.7743,250.3277,250.7346,2635.0
2024-06-13 11:15:00,252.69,252.91,252.48,252.54,2565.0,250.7743,250.9926,250.5659,250.6254,2565.0
2024-06-13 11:20:00,252.63,252.88,252.63,252.88,2420.0,250.7148,250.9629,250.7148,250.9629,2420.0
2024-06-13 11:25:00,252.9,253.38,252.89,253.38,1702.0,250.9827,251.4591,250.9728,251.4591,1702.0
2024-06-13 11:30:00,253.42,253.76,252.92,252.93,3162.0,251.4988,251.8362,251.0026,251.0125,3162.0
2024-06-13 11:35:00,253.21,253.35,253.21,253.35,500.0,251.2904,251.4293,251.2904,251.4293,500.0
2024-06-13 11:40:00,253.44,253.44,252.95,253.17,1305.0,251.5186,251.5186,251.0323,251.2507,1305.0
2024-06-13 11:45:00,253.41,253.41,253.13,253.14,200.0,251.4889,251.4889,251.211,251.2209,200.0
2024-06-13 11:50:00,253.12,253.19,252.87,253.03,1760.0,251.2011,251.2705,250.9529,251.1117,1760.0
2024-06-13 11:55:00,253.01,253.24,252.86,252.94,923.0,251.0919,251.3201,250.943,251.0224,923.0
2024-06-13 12:00:00,252.87,252.98,252.65,252.68,1633.0,250.9529,251.0621,250.7346,250.7644,1633.0
2024-06-13 12:05:00,252.9,253.04,252.87,253.04,1796.0,250.9827,251.1217,250.9529,251.1217,1796.0
2024-06-13 12:10:00,253.13,253.13,253.13,253.13,100.0,251.211,251.211,251.211,251.211,100.0
2024-06-13 12:15:00,252.98,253.0,252.78,253.0,700.0,251.0621,251.082,250.8636,251.082,700.0
2024-06-13 12:20:00,252.85,252.97,252.82,252.97,415.0,250.9331,251.0522,250.9033,251.0522,415.0
2024-06-13 12:25:00,252.96,252.96,252.58,252.96,300.0,251.0423,251.0423,250.6651,251.0423,300.0
2024-06-13 12:30:00,252.91,253.07,252.84,253.07,1597.0,250.9926,251.1514,250.9232,251.1514,1597.0
2024-06-13 12:35:00,253.36,253.36,252.83,252.89,1634.0,251.4392,251.4392,250.9133,250.9728,1634.0
2024-06-13 12:40:00,252.95,253.0,252.87,252.87,329.0,251.0323,251.082,250.9529,250.9529,329.0
2024-06-13 12:45:00,252.8,252.88,252.8,252.88,200.0,250.8835,250.9629,250.8835,250.9629,200.0
2024-06-13 12:50:00,252.81,253.16,252.8,253.09,1399.0,250.8934,251.2407,250.8835,251.1713,1399.0
2024-06-13 12:55:00,253.08,253.41,253.08,253.3,400.0,251.1614,251.4889,251.1614,251.3797,400.0
2024-06-13 13:00:00,253.3,253.5,253.16,253.42,1091.0,251.3797,251.5782,251.2407,251.4988,1091.0
2024-06-13 13:05:00,253.58,253.6,253.27,253.59,1953.0,251.6576,251.6774,251.3499,251.6675,1953.0
2024-06-13 13:10:00,253.38,253.51,253.37,253.51,400.0,251.4591,251.5881,251.4492,251.5881,400.0
2024-06-13 13:15:00,253.35,253.42,253.24,253.28,1709.0,251.4293,251.4988,251.3201,251.3598,1709.0
2024-06-13 13:20:00,253.29,253.29,252.87,252.87,1211.0,251.3698,251.3698,250.9529,250.9529,1211.0
2024-06-13 13:25:00,253.36,253.55,253.25,253.55,400.0,251.4392,251.6278,251.3301,251.6278,400.0
2024-06-13 13:30:00,253.57,253.57,253.43,253.43,458.0,251.6476,251.6476,251.5087,251.5087,458.0
2024-06-13 13:35:00,253.43,253.43,253.0,253.0,686.0,251.5087,251.5087,251.082,251.082,686.0
2024-06-13 13:40:00,253.0,253.0,253.0,253.0,0.0,251.082,251.082,251.082,251.082,0.0
2024-06-13 13:45:00,253.0,253.03,253.0,253.02,300.0,251.082,251.1117,251.082,251.1018,300.0
2024-06-13 13:50:00,253.19,253.19,253.19,253.19,100.0,251.2705,251.2705,251.2705,251.2705,100.0
2024-06-13 13:55:00,253.09,253.1,253.0,253.0,806.0,251.1713,251.1812,251.082,251.082,806.0
2024-06-13 14:00:00,253.12,253.33,253.1,253.26,1921.0,251.2011,251.4095,251.1812,251.34,1921.0
2024-06-13 14:05:00,253.41,253.6,253.04,253.05,8731.0,251.4889,251.6774,251.1217,251.1316,8731.0
2024-06-13 14:10:00,253.2,253.51,253.2,253.51,1115.0,251.2804,251.5881,251.2804,251.5881,1115.0
2024-06-13 14:15:00,253.55,253.56,253.2,253.2,945.0,251.6278,251.6377,251.2804,251.2804,945.0
2024-06-13 14:20:00,253.43,253.55,253.38,253.55,9620.0,251.5087,251.6278,251.4591,251.6278,9620.0
2024-06-13 14:25:00,253.5,253.6,253.43,253.49,1401.0,251.5782,251.6774,251.5087,251.5682,1401.0
2024-06-13 14:30:00,253.58,253.58,253.39,253.55,1412.0,251.6576,251.6576,251.469,251.6278,1412.0
2024-06-13 14:35:00,253.41,253.92,253.4,253.78,19349.0,251.4889,251.995,251.4789,251.856,19349.0
2024-06-13 14:40:00,253.88,253.88,253.88,253.88,100.0,251.9553,251.9553,251.9553,251.9553,100.0
2024-06-13 14:45:00,254.0,254.0,253.41,253.41,4121.0,252.0744,252.0744,251.4889,251.4889,4121.0
2024-06-13 14:50:00,253.36,253.38,253.1,253.38,1120.0,251.4392,251.4591,251.1812,251.4591,1120.0
2024-06-13 14:55:00,253.46,253.5,253.32,253.48,1254.0,251.5385,251.5782,251.3995,251.5583,1254.0
2024-06-13 15:00:00,253.41,253.43,253.32,253.43,600.0,251.4889,251.5087,251.3995,251.5087,600.0
2024-06-13 15:05:00,253.41,253.56,253.39,253.44,1090.0,251.4889,251.6377,251.469,251.5186,1090.0
2024-06-13 15:10:00,253.52,253.52,253.14,253.14,3681.0,251.598,251.598,251.2209,251.2209,3681.0
2024-06-13 15:15:00,253.09,253.17,252.82,253.09,4466.0,251.1713,251.2507,250.9033,251.1713,4466.0
2024-06-13 15:20:00,253.2,253.2,253.09,253.18,856.0,251.2804,251.2804,251.1713,251.2606,856.0
2024-06-13 15:25:00,253.09,253.09,253.0,253.08,1451.0,251.1713,251.1713,251.082,251.1614,1451.0
2024-06-13 15:30:00,253.06,253.22,253.0,253.18,2450.0,251.1415,251.3003,251.082,251.2606,2450.0
2024-06-13 15:35:00,253.22,253.47,253.04,253.46,6955.0,251.3003,251.5484,251.1217,251.5385,6955.0
2024-06-13 15:40:00,253.5,253.77,253.5,253.77,4601.0,251.5782,251.8461,251.5782,251.8461,4601.0
2024-06-13 15:45:00,253.77,253.85,253.37,253.48,5180.0,251.8461,251.9255,251.4492,251.5583,5180.0
2024-06-13 15:50:00,253.48,254.22,253.4,254.21,8747.0,251.5583,252.2927,251.4789,252.2828,8747.0
2024-06-13 15:55:00,254.14,254.21,253.79,253.86,37348.0,252.2133,252.2828,251.866,251.9354,37348.0
2024-06-14 09:30:00,252.0,253.64,250.24,251.0,5901.0,250.0895,251.7171,248.3429,249.0971,5901.0
2024-06-14 09:35:00,250.58,252.09,250.58,252.09,2374.0,248.6803,250.1789,248.6803,250.1789,2374.0
2024-06-14 09:40:00,251.94,253.04,251.94,253.04,900.0,250.03,251.1217,250.03,251.1217,900.0
2024-06-14 09:45:00,252.37,252.85,251.83,252.07,6416.0,250.4567,250.9331,249.9208,250.159,6416.0
2024-06-14 09:50:00,252.01,252.24,251.56,252.24,4056.0,250.0995,250.3277,249.6529,250.3277,4056.0
2024-06-14 09:55:00,252.06,252.06,251.6,251.88,6979.0,250.1491,250.1491,249.6926,249.9705,6979.0
2024-06-14 10:00:00,251.5,251.95,250.31,250.44,4330.0,249.5933,250.0399,248.4124,248.5414,4330.0
2024-06-14 10:05:00,250.44,250.48,249.65,250.15,8345.0,248.5414,248.5811,247.7574,248.2536,8345.0
2024-06-14 10:10:00,250.28,250.28,249.54,249.55,1000.0,248.3826,248.3826,247.6482,247.6581,1000.0
2024-06-14 10:15:00,249.91,250.44,249.65,249.65,2982.0,248.0154,248.5414,247.7574,247.7574,2982.0
2024-06-14 10:20:00,249.86,249.88,249.84,249.86,1200.0,247.9658,247.9856,247.9459,247.9658,1200.0
2024-06-14 10:25:00,249.67,249.75,249.39,249.5,1355.0,247.7772,247.8566,247.4993,247.6085,1355.0
2024-06-14 10:30:00,249.59,250.14,249.01,249.86,5213.0,247.6978,248.2436,247.1222,247.9658,5213.0
2024-06-14 10:35:00,249.8,249.8,249.28,249.45,1292.0,247.9062,247.9062,247.3902,247.5589,1292.0
2024-06-14 10:40:00,249.26,249.76,249.16,249.76,2984.0,247.3703,247.8665,247.2711,247.8665,2984.0
2024-06-14 10:45:00,249.59,249.6,249.45,249.46,867.0,247.6978,247.7077,247.5589,247.5688,867.0
2024-06-14 10:50:00,249.71,250.67,249.47,250.43,4671.0,247.8169,248.7696,247.5787,248.5314,4671.0
2024-06-14 10:55:00,250.58,250.8,250.58,250.66,900.0,248.6803,248.8986,248.6803,248.7597,900.0
2024-06-14 11:00:00,250.8,251.24,250.8,251.09,700.0,248.8986,249.3353,248.8986,249.1864,700.0
2024-06-14 11:05:00,250.96,250.96,250.54,250.54,1292.0,249.0574,249.0574,248.6406,248.6406,1292.0
2024-06-14 11:10:00,250.4,251.15,250.4,251.14,1700.0,248.5017,249.246,248.5017,249.2361,1700.0
2024-06-14 11:15:00,251.07,251.23,250.77,251.23,2762.0,249.1666,249.3254,248.8689,249.3254,2762.0
2024-06-14 11:20:00,251.34,251.55,251.34,251.55,938.0,249.4345,249.643,249.4345,249.643,938.0
2024-06-14 11:25:00,251.66,251.87,251.66,251.75,832.0,249.7521,249.9605,249.7521,249.8414,832.0
2024-06-14 11:30:00,251.74,251.74,251.17,251.21,2936.0,249.8315,249.8315,249.2658,249.3055,2936.0
2024-06-14 11:35:00,251.44,251.56,251.44,251.56,561.0,249.5338,249.6529,249.5338,249.6529,561.0
2024-06-14 11:40:00,251.58,251.63,251.5,251.52,705.0,249.6727,249.7223,249.5933,249.6132,705.0
2024-06-14 11:45:00,251.7,251.72,251.29,251.3,1776.0,249.7918,249.8117,249.3849,249.3948,1776.0
2024-06-14 11:50:00,251.46,251.46,251.4,251.4,700.0,249.5536,249.5536,249.4941,249.4941,700.0
2024-06-14 11:55:00,251.47,251.68,251.41,251.68,1352.0,249.5636,249.772,249.504,249.772,1352.0
2024-06-14 12:00:00,251.75,251.75,251.47,251.47,902.0,249.8414,249.8414,249.5636,249.5636,902.0
2024-06-14 12:05:00,251.37,251.37,251.22,251.3,2414.0,249.4643,249.4643,249.3155,249.3948,2414.0
2024-06-14 12:10:00,251.43,251.43,251.33,251.42,1021.0,249.5239,249.5239,249.4246,249.5139,1021.0
2024-06-14 12:15:00,251.42,251.42,250.75,250.76,1602.0,249.5139,249.5139,248.849,248.8589,1602.0
2024-06-14 12:20:00,250.95,251.21,250.9,251.21,1655.0,249.0475,249.3055,248.9979,249.3055,1655.0
2024-06-14 12:25:00,250.95,251.29,250.9,251.09,3941.0,249.0475,249.3849,248.9979,249.1864,3941.0
2024-06-14 12:30:00,251.18,251.33,250.74,250.98,11721.0,249.2758,249.4246,248.8391,249.0773,11721.0
2024-06-14 12:35:00,250.81,251.04,250.78,251.04,700.0,248.9086,249.1368,248.8788,249.1368,700.0
2024-06-14 12:40:00,250.73,250.73,250.61,250.61,400.0,248.8292,248.8292,248.7101,248.7101,400.0
2024-06-14 12:45:00,250.85,251.1,250.8,250.92,1470.0,248.9483,249.1964,248.8986,249.0177,1470.0
2024-06-14 12:50:00,251.14,251.17,250.93,251.05,1665.0,249.2361,249.2658,249.0277,249.1467,1665.0
2024-06-14 12:55:00,250.96,251.06,250.9,250.9,700.0,249.0574,249.1567,248.9979,248.9979,700.0
2024-06-14 13:00:00,251.03,251.13,250.92,250.97,2236.0,249.1269,249.2261,249.0177,249.0674,2236.0
2024-06-14 13:05:00,250.89,251.09,250.88,251.02,460.0,248.988,249.1864,248.978,249.117,460.0
2024-06-14 13:10:00,250.97,251.16,250.97,251.16,1099.0,249.0674,249.2559,249.0674,249.2559,1099.0
2024-06-14 13:15:00,250.96,251.34,250.96,251.34,1139.0,249.0574,249.4345,249.0574,249.4345,1139.0
2024-06-14 13:20:00,251.42,251.47,251.28,251.28,1200.0,249.5139,249.5636,249.375,249.375,1200.0
2024-06-14 13:25:00,251.19,251.7,251.18,251.55,5816.0,249.2857,249.7918,249.2758,249.643,5816.0
2024-06-14 13:30:00,251.65,251.9,251.58,251.64,700.0,249.7422,249.9903,249.6727,249.7323,700.0
2024-06-14 13:35:00,251.64,252.38,251.64,252.29,6501.0,249.7323,250.4667,249.7323,250.3773,6501.0
2024-06-14 13:40:00,252.19,252.19,251.54,251.55,3759.0,250.2781,250.2781,249.633,249.643,3759.0
2024-06-14 13:45:00,251.64,251.66,251.35,251.66,1002.0,249.7323,249.7521,249.4445,249.7521,1002.0
2024-06-14 13:50:00,251.37,251.76,251.37,251.65,2967.0,249.4643,249.8514,249.4643,249.7422,2967.0
2024-06-14 13:55:00,251.45,251.72,251.45,251.72,500.0,249.5437,249.8117,249.5437,249.8117,500.0
2024-06-14 14:00:00,251.7,252.02,251.62,252.02,2204.0,249.7918,250.1094,249.7124,250.1094,2204.0
2024-06-14 14:05:00,251.86,251.94,251.79,251.84,801.0,249.9506,250.03,249.8811,249.9308,801.0
2024-06-14 14:10:00,251.84,251.84,251.61,251.61,1300.0,249.9308,249.9308,249.7025,249.7025,1300.0
2024-06-14 14:15:00,251.62,251.67,251.52,251.64,1100.0,249.7124,249.762,249.6132,249.7323,1100.0
2024-06-14 14:20:00,251.66,251.74,251.48,251.52,600.0,249.7521,249.8315,249.5735,249.6132,600.0
2024-06-14 14:25:00,251.47,251.66,251.46,251.47,2748.0,249.5636,249.7521,249.5536,249.5636,2748.0
2024-06-14 14:30:00,251.48,251.72,251.41,251.72,2174.0,249.5735,249.8117,249.504,249.8117,2174.0
2024-06-14 14:35:00,251.73,251.75,251.61,251.67,600.0,249.8216,249.8414,249.7025,249.762,600.0
2024-06-14 14:40:00,251.63,251.82,251.56,251.82,1100.0,249.7223,249.9109,249.6529,249.9109,1100.0
2024-06-14 14:45:00,251.8,252.27,251.8,252.27,1500.0,249.8911,250.3575,249.8911,250.3575,1500.0
2024-06-14 14:50:00,252.26,252.43,252.2,252.43,1683.0,250.3476,250.5163,250.288,250.5163,1683.0
2024-06-14 14:55:00,252.24,252.24,252.23,252.23,290.0,250.3277,250.3277,250.3178,250.3178,290.0
2024-06-14 15:00:00,252.17,252.26,252.13,252.2,808.0,250.2583,250.3476,250.2186,250.288,808.0
2024-06-14 15:05:00,252.2,252.2,252.2,252.2,100.0,250.288,250.288,250.288,250.288,100.0
2024-06-14 15:10:00,252.24,252.79,252.24,252.74,4944.0,250.3277,250.8736,250.3277,250.8239,4944.0
2024-06-14 15:15:00,252.7,252.7,252.51,252.51,967.0,250.7842,250.7842,250.5957,250.5957,967.0
2024-06-14 15:20:00,252.62,252.75,252.4,252.41,1997.0,250.7048,250.8339,250.4865,250.4964,1997.0
2024-06-14 15:25:00,252.36,252.64,252.25,252.25,2347.0,250.4468,250.7247,250.3376,250.3376,2347.0
2024-06-14 15:30:00,252.25,252.55,252.22,252.39,3794.0,250.3376,250.6354,250.3079,250.4766,3794.0
2024-06-14 15:35:00,252.24,252.42,252.15,252.23,2599.0,250.3277,250.5064,250.2384,250.3178,2599.0
2024-06-14 15:40:00,252.28,252.58,252.1,252.58,4978.0,250.3674,250.6651,250.1888,250.6651,4978.0
2024-06-14 15:45:00,252.38,252.59,252.28,252.4,5944.0,250.4667,250.6751,250.3674,250.4865,5944.0
2024-06-14 15:50:00,252.32,252.51,252.12,252.41,8712.0,250.4071,250.5957,250.2086,250.4964,8712.0
2024-06-14 15:55:00,252.31,252.94,252.11,252.8,50024.0,250.3972,251.0224,250.1987,250.8835,50024.0
2024-06-17 09:30:00,252.17,252.17,252.12,252.12,3680.0,250.2583,250.2583,250.2086,250.2086,3680.0
2024-06-17 09:35:00,252.09,252.1,251.34,251.87,1100.0,250.1789,250.1888,249.4345,249.9605,1100.0
2024-06-17 09:40:00,252.12,252.57,252.01,252.53,6287.0,250.2086,250.6552,250.0995,250.6155,6287.0
2024-06-17 09:45:00,252.61,252.69,252.09,252.69,825.0,250.6949,250.7743,250.1789,250.7743,825.0
2024-06-17 09:50:00,252.52,252.64,252.32,252.64,1131.0,250.6056,250.7247,250.4071,250.7247,1131.0
2024-06-17 09:55:00,252.4,253.32,252.39,252.87,1643.0,250.4865,251.3995,250.4766,250.9529,1643.0
2024-06-17 10:00:00,252.57,252.57,252.1,252.1,1672.0,250.6552,250.6552,250.1888,250.1888,1672.0
2024-06-17 10:05:00,252.45,253.0,252.45,253.0,1300.0,250.5361,251.082,250.5361,251.082,1300.0
2024-06-17 10:10:00,252.93,252.93,252.57,252.8,2020.0,251.0125,251.0125,250.6552,250.8835,2020.0
2024-06-17 10:15:00,252.8,253.04,252.8,253.04,300.0,250.8835,251.1217,250.8835,251.1217,300.0
2024-06-17 10:20:00,252.98,252.98,252.65,252.66,1214.0,251.0621,251.0621,250.7346,250.7445,1214.0
2024-06-17 10:25:00,252.91,252.91,252.91,252.91,550.0,250.9926,250.9926,250.9926,250.9926,550.0
2024-06-17 10:30:00,252.91,252.99,252.6,252.78,1620.0,250.9926,251.072,250.685,250.8636,1620.0
2024-06-17 10:35:00,252.9,252.9,252.69,252.69,600.0,250.9827,250.9827,250.7743,250.7743,600.0
2024-06-17 10:40:00,252.79,253.22,252.75,252.93,1263.0,250.8736,251.3003,250.8339,251.0125,1263.0
2024-06-17 10:45:00,253.25,253.25,253.08,253.08,627.0,251.3301,251.3301,251.1614,251.1614,627.0
2024-06-17 10:50:00,253.26,253.35,253.22,253.22,1587.0,251.34,251.4293,251.3003,251.3003,1587.0
2024-06-17 10:55:00,253.06,253.35,253.05,253.26,1753.0,251.1415,251.4293,251.1316,251.34,1753.0
2024-06-17 11:00:00,253.45,253.58,253.24,253.5,1175.0,251.5286,251.6576,251.3201,251.5782,1175.0
2024-06-17 11:05:00,253.36,253.49,253.36,253.49,200.0,251.4392,251.5682,251.4392,251.5682,200.0
2024-06-17 11:10:00,253.64,253.75,253.64,253.75,232.0,251.7171,251.8263,251.7171,251.8263,232.0
2024-06-17 11:15:00,253.93,253.93,253.9,253.91,200.0,252.0049,252.0049,251.9751,251.9851,200.0
2024-06-17 11:20:00,253.79,253.79,253.79,253.79,100.0,251.866,251.866,251.866,251.866,100.0
2024-06-17 11:25:00,254.19,254.54,254.19,254.52,3437.0,252.2629,252.6103,252.2629,252.5904,3437.0
2024-06-17 11:30:00,254.33,254.33,253.22,253.78,2396.0,252.4019,252.4019,251.3003,251.856,2396.0
2024-06-17 11:35:00,253.51,253.64,253.5,253.59,700.0,251.5881,251.7171,251.5782,251.6675,700.0
2024-06-17 11:40:00,253.47,253.77,253.39,253.67,800.0,251.5484,251.8461,251.469,251.7469,800.0
2024-06-17 11:45:00,253.53,253.63,253.53,253.63,300.0,251.6079,251.7072,251.6079,251.7072,300.0
2024-06-17 11:50:00,253.73,253.94,253.51,253.94,665.0,251.8064,252.0148,251.5881,252.0148,665.0
2024-06-17 11:55:00,254.09,254.11,254.09,254.11,200.0,252.1637,252.1835,252.1637,252.1835,200.0
2024-06-17 12:00:00,253.94,254.07,253.94,254.07,200.0,252.0148,252.1439,252.0148,252.1439,200.0
2024-06-17 12:05:00,253.96,254.11,253.7,254.0,2570.0,252.0347,252.1835,251.7767,252.0744,2570.0
2024-06-17 12:10:00,253.9,254.21,253.9,254.21,1115.0,251.9751,252.2828,251.9751,252.2828,1115.0
2024-06-17 12:15:00,254.05,254.32,254.02,254.32,400.0,252.124,252.392,252.0942,252.392,400.0
2024-06-17 12:20:00,254.58,254.58,254.49,254.5,318.0,252.65,252.65,252.5607,252.5706,318.0
2024-06-17 12:25:00,254.56,254.93,254.43,254.93,4627.0,252.6301,252.9973,252.5011,252.9973,4627.0
2024-06-17 12:30:00,254.79,255.37,254.7,255.02,4173.0,252.8584,253.434,252.7691,253.0866,4173.0
2024-06-17 12:35:00,255.09,255.09,255.06,255.06,675.0,253.1561,253.1561,253.1263,253.1263,675.0
2024-06-17 12:40:00,255.06,255.06,255.06,255.06,0.0,253.1263,253.1263,253.1263,253.1263,0.0
2024-06-17 12:45:00,254.97,255.23,254.97,255.22,556.0,253.037,253.2951,253.037,253.2851,556.0
2024-06-17 12:50:00,255.35,255.57,255.33,255.39,3085.0,253.4141,253.6325,253.3943,253.4538,3085.0
2024-06-17 12:55:00,255.32,255.32,255.11,255.21,1158.0,253.3844,253.3844,253.176,253.2752,1158.0
2024-06-17 13:00:00,255.24,255.46,255.24,255.44,530.0,253.305,253.5233,253.305,253.5035,530.0
2024-06-17 13:05:00,255.34,255.5,255.34,255.47,400.0,253.4042,253.563,253.4042,253.5332,400.0
2024-06-17 13:10:00,255.3,255.5,255.22,255.49,847.0,253.3645,253.563,253.2851,253.5531,847.0
2024-06-17 13:15:00,255.41,255.73,255.41,255.65,3870.0,253.4737,253.7913,253.4737,253.7119,3870.0
2024-06-17 13:20:00,255.55,255.59,255.22,255.33,2163.0,253.6126,253.6523,253.2851,253.3943,2163.0
2024-06-17 13:25:00,255.26,255.52,255.26,255.42,1681.0,253.3248,253.5829,253.3248,253.4836,1681.0
2024-06-17 13:30:00,255.42,255.94,255.41,255.76,1000.0,253.4836,253.9997,253.4737,253.821,1000.0
2024-06-17 13:35:00,256.0,256.0,255.77,255.86,814.0,254.0592,254.0592,253.831,253.9203,814.0
2024-06-17 13:40:00,255.85,255.85,255.5,255.54,975.0,253.9104,253.9104,253.563,253.6027,975.0
2024-06-17 13:45:00,255.64,255.73,255.55,255.55,917.0,253.7019,253.7913,253.6126,253.6126,917.0
2024-06-17 13:50:00,255.55,255.71,255.53,255.53,1400.0,253.6126,253.7714,253.5928,253.5928,1400.0
2024-06-17 13:55:00,255.55,255.64,255.14,255.51,4994.0,253.6126,253.7019,253.2057,253.5729,4994.0
2024-06-17 14:00:00,255.55,255.71,255.4,255.66,1982.0,253.6126,253.7714,253.4638,253.7218,1982.0
2024-06-17 14:05:00,255.74,256.0,255.65,255.84,2364.0,253.8012,254.0592,253.7119,253.9004,2364.0
2024-06-17 14:10:00,255.8,255.8,255.38,255.4,2575.0,253.8607,253.8607,253.4439,253.4638,2575.0
2024-06-17 14:15:00,255.42,255.55,255.3,255.39,1302.0,253.4836,253.6126,253.3645,253.4538,1302.0
2024-06-17 14:20:00,255.28,255.49,255.28,255.38,1149.0,253.3447,253.5531,253.3447,253.4439,1149.0
2024-06-17 14:25:00,255.38,255.52,255.21,255.52,1948.0,253.4439,253.5829,253.2752,253.5829,1948.0
2024-06-17 14:30:00,255.56,255.85,255.55,255.85,779.0,253.6226,253.9104,253.6126,253.9104,779.0
2024-06-17 14:35:00,255.75,255.92,255.75,255.8,500.0,253.8111,253.9798,253.8111,253.8607,500.0
2024-06-17 14:40:00,255.98,255.98,255.83,255.96,1614.0,254.0394,254.0394,253.8905,254.0195,1614.0
2024-06-17 14:45:00,255.88,256.09,255.85,256.06,2300.0,253.9401,254.1485,253.9104,254.1188,2300.0
2024-06-17 14:50:00,255.99,256.0,255.92,255.98,1417.0,254.0493,254.0592,253.9798,254.0394,1417.0
2024-06-17 14:55:00,255.9,256.15,255.89,256.06,1353.0,253.96,254.2081,253.9501,254.1188,1353.0
2024-06-17 15:00:00,256.02,256.27,256.01,256.13,2000.0,254.0791,254.3272,254.0691,254.1882,2000.0
2024-06-17 15:05:00,255.98,256.12,255.95,256.09,1881.0,254.0394,254.1783,254.0096,254.1485,1881.0
2024-06-17 15:10:00,256.0,256.37,256.0,256.37,2812.0,254.0592,254.4264,254.0592,254.4264,2812.0
2024-06-17 15:15:00,256.36,256.61,256.31,256.54,4209.0,254.4165,254.6646,254.3669,254.5951,4209.0
2024-06-17 15:20:00,256.64,256.79,256.45,256.52,9549.0,254.6944,254.8432,254.5058,254.5753,9549.0
2024-06-17 15:25:00,256.72,256.85,256.66,256.83,2048.0,254.7738,254.9028,254.7142,254.8829,2048.0
2024-06-17 15:30:00,256.79,256.92,256.76,256.9,1813.0,254.8432,254.9722,254.8135,254.9524,1813.0
2024-06-17 15:35:00,256.9,256.9,256.83,256.83,2722.0,254.9524,254.9524,254.8829,254.8829,2722.0
2024-06-17 15:40:00,256.88,257.24,256.81,257.15,7939.0,254.9325,255.2898,254.8631,255.2005,7939.0
2024-06-17 15:45:00,257.22,257.24,256.09,256.12,10786.0,255.27,255.2898,254.1485,254.1783,10786.0
2024-06-17 15:50:00,255.94,256.31,255.57,256.13,14365.0,253.9997,254.3669,253.6325,254.1882,14365.0
2024-06-17 15:55:00,256.03,256.72,256.03,256.53,49650.0,254.089,254.7738,254.089,254.5852,49650.0
2024-06-18 09:30:00,255.98,257.01,255.74,256.52,44743.0,254.0394,255.0616,253.8012,254.5753,44743.0
2024-06-18 09:35:00,256.52,257.1,256.52,257.0,6739.0,254.5753,255.1509,254.5753,255.0516,6739.0
2024-06-18 09:40:00,257.12,257.12,256.24,256.25,4668.0,255.1707,255.1707,254.2974,254.3073,4668.0
2024-06-18 09:45:00,256.52,256.52,254.15,254.79,7964.0,254.5753,254.5753,252.2232,252.8584,7964.0
2024-06-18 09:50:00,254.62,255.19,254.22,254.22,20493.0,252.6897,253.2554,252.2927,252.2927,20493.0
2024-06-18 09:55:00,254.56,254.78,253.8,254.17,13234.0,252.6301,252.8485,251.8759,252.2431,13234.0
2024-06-18 10:00:00,253.9,254.19,253.03,253.03,15715.0,251.9751,252.2629,251.1117,251.1117,15715.0
2024-06-18 10:05:00,253.02,254.76,253.02,254.55,3643.0,251.1018,252.8286,251.1018,252.6202,3643.0
2024-06-18 10:10:00,254.43,254.43,253.72,253.73,4059.0,252.5011,252.5011,251.7965,251.8064,4059.0
2024-06-18 10:15:00,253.68,254.26,253.68,254.01,1704.0,251.7568,252.3324,251.7568,252.0843,1704.0
2024-06-18 10:20:00,253.91,254.77,253.91,254.28,3084.0,251.9851,252.8385,251.9851,252.3523,3084.0
2024-06-18 10:25:00,254.37,254.71,254.16,254.71,2395.0,252.4416,252.779,252.2332,252.779,2395.0
2024-06-18 10:30:00,254.27,254.77,254.27,254.5,2182.0,252.3423,252.8385,252.3423,252.5706,2182.0
2024-06-18 10:35:00,254.45,254.56,254.29,254.29,8248.0,252.521,252.6301,252.3622,252.3622,8248.0
2024-06-18 10:40:00,254.21,254.22,253.84,253.84,1557.0,252.2828,252.2927,251.9156,251.9156,1557.0
2024-06-18 10:45:00,253.52,253.52,253.0,253.0,700.0,251.598,251.598,251.082,251.082,700.0
2024-06-18 10:50:00,252.82,253.35,252.82,253.35,2548.0,250.9033,251.4293,250.9033,251.4293,2548.0
2024-06-18 10:55:00,253.43,253.93,253.24,253.93,1149.0,251.5087,252.0049,251.3201,252.0049,1149.0
2024-06-18 11:00:00,253.92,254.17,253.92,254.01,24524.0,251.995,252.2431,251.995,252.0843,24524.0
2024-06-18 11:05:00,253.9,254.02,253.81,253.86,9908.0,251.9751,252.0942,251.8858,251.9354,9908.0
2024-06-18 11:10:00,254.02,254.13,253.99,254.01,1728.0,252.0942,252.2034,252.0645,252.0843,1728.0
2024-06-18 11:15:00,254.18,254.19,253.73,254.16,6755.0,252.253,252.2629,251.8064,252.2332,6755.0
2024-06-18 11:20:00,254.2,254.3,253.6,253.67,5977.0,252.2729,252.3721,251.6774,251.7469,5977.0
2024-06-18 11:25:00,253.67,253.67,253.38,253.51,3372.0,251.7469,251.7469,251.4591,251.5881,3372.0
2024-06-18 11:30:00,253.51,253.63,253.37,253.62,2819.0,251.5881,251.7072,251.4492,251.6973,2819.0
2024-06-18 11:35:00,253.71,253.89,253.71,253.83,3124.0,251.7866,251.9652,251.7866,251.9057,3124.0
2024-06-18 11:40:00,253.94,254.2,253.94,254.17,1500.0,252.0148,252.2729,252.0148,252.2431,1500.0
2024-06-18 11:45:00,254.27,254.48,254.23,254.48,1211.0,252.3423,252.5507,252.3026,252.5507,1211.0
2024-06-18 11:50:00,254.45,254.89,254.43,254.89,2950.0,252.521,252.9576,252.5011,252.9576,2950.0
2024-06-18 11:55:00,254.74,254.96,254.71,254.96,1400.0,252.8088,253.0271,252.779,253.0271,1400.0
2024-06-18 12:00:00,255.05,255.05,254.78,254.78,7670.0,253.1164,253.1164,252.8485,252.8485,7670.0
2024-06-18 12:05:00,254.73,254.85,254.54,254.64,4927.0,252.7988,252.9179,252.6103,252.7095,4927.0
2024-06-18 12:10:00,254.64,254.93,254.53,254.93,2752.0,252.7095,252.9973,252.6004,252.9973,2752.0
2024-06-18 12:15:00,254.95,254.95,254.86,254.86,1500.0,253.0172,253.0172,252.9279,252.9279,1500.0
2024-06-18 12:20:00,254.86,255.0,254.78,254.99,1740.0,252.9279,253.0668,252.8485,253.0569,1740.0
2024-06-18 12:25:00,255.02,255.25,255.01,255.18,6762.0,253.0866,253.3149,253.0767,253.2454,6762.0
2024-06-18 12:30:00,255.08,255.59,255.04,255.59,4653.0,253.1462,253.6523,253.1065,253.6523,4653.0
2024-06-18 12:35:00,255.57,255.57,255.55,255.55,500.0,253.6325,253.6325,253.6126,253.6126,500.0
2024-06-18 12:40:00,255.72,255.9,255.69,255.9,1200.0,253.7813,253.96,253.7516,253.96,1200.0
2024-06-18 12:45:00,255.86,255.91,255.6,255.62,7137.0,253.9203,253.9699,253.6623,253.6821,7137.0
2024-06-18 12:50:00,255.6,255.65,255.5,255.65,7052.0,253.6623,253.7119,253.563,253.7119,7052.0
2024-06-18 12:55:00,255.6,255.67,255.54,255.62,800.0,253.6623,253.7317,253.6027,253.6821,800.0
2024-06-18 13:00:00,255.48,255.63,255.39,255.63,4292.0,253.5432,253.692,253.4538,253.692,4292.0
2024-06-18 13:05:00,255.63,255.63,255.17,255.17,2839.0,253.692,253.692,253.2355,253.2355,2839.0
2024-06-18 13:10:00,255.27,255.59,255.26,255.5,2323.0,253.3348,253.6523,253.3248,253.563,2323.0
2024-06-18 13:15:00,255.5,255.64,255.39,255.64,2612.0,253.563,253.7019,253.4538,253.7019,2612.0
2024-06-18 13:20:00,255.66,255.89,255.57,255.89,1864.0,253.7218,253.9501,253.6325,253.9501,1864.0
2024-06-18 13:25:00,255.89,255.89,255.74,255.78,5612.0,253.9501,253.9501,253.8012,253.8409,5612.0
2024-06-18 13:30:00,255.68,255.73,255.61,255.68,2158.0,253.7416,253.7913,253.6722,253.7416,2158.0
2024-06-18 13:35:00,255.76,255.76,255.68,255.73,1045.0,253.821,253.821,253.7416,253.7913,1045.0
2024-06-18 13:40:00,255.73,256.1,255.65,256.1,5400.0,253.7913,254.1585,253.7119,254.1585,5400.0
2024-06-18 13:45:00,256.08,256.46,256.08,256.39,17479.0,254.1386,254.5157,254.1386,254.4463,17479.0
2024-06-18 13:50:00,256.5,256.6,256.18,256.19,5674.0,254.5554,254.6547,254.2379,254.2478,5674.0
2024-06-18 13:55:00,256.16,256.76,256.08,256.62,6619.0,254.218,254.8135,254.1386,254.6745,6619.0
2024-06-18 14:00:00,256.74,256.89,256.46,256.89,4964.0,254.7936,254.9425,254.5157,254.9425,4964.0
2024-06-18 14:05:00,256.83,257.05,256.46,256.46,12542.0,254.8829,255.1013,254.5157,254.5157,12542.0
2024-06-18 14:10:00,256.43,256.56,256.35,256.48,7147.0,254.486,254.615,254.4066,254.5356,7147.0
2024-06-18 14:15:00,256.25,256.59,256.01,256.01,1742.0,254.3073,254.6447,254.0691,254.0691,1742.0
2024-06-18 14:20:00,256.01,256.03,255.39,255.48,1487.0,254.0691,254.089,253.4538,253.5432,1487.0
2024-06-18 14:25:00,255.49,255.93,255.49,255.67,1616.0,253.5531,253.9897,253.5531,253.7317,1616.0
2024-06-18 14:30:00,255.77,255.77,255.46,255.46,437.0,253.831,253.831,253.5233,253.5233,437.0
2024-06-18 14:35:00,255.57,255.67,255.42,255.43,1440.0,253.6325,253.7317,253.4836,253.4935,1440.0
2024-06-18 14:40:00,255.43,255.72,255.43,255.72,665.0,253.4935,253.7813,253.4935,253.7813,665.0
2024-06-18 14:45:00,255.62,255.79,255.54,255.79,3607.0,253.6821,253.8508,253.6027,253.8508,3607.0
2024-06-18 14:50:00,255.85,256.04,255.76,256.04,955.0,253.9104,254.0989,253.821,254.0989,955.0
2024-06-18 14:55:00,256.04,256.62,255.94,256.42,18132.0,254.0989,254.6745,253.9997,254.476,18132.0
2024-06-18 15:00:00,256.48,256.52,256.13,256.25,5212.0,254.5356,254.5753,254.1882,254.3073,5212.0
2024-06-18 15:05:00,256.33,256.42,255.87,255.87,4780.0,254.3867,254.476,253.9302,253.9302,4780.0
2024-06-18 15:10:00,255.9,256.55,255.79,256.55,3843.0,253.96,254.605,253.8508,254.605,3843.0
2024-06-18 15:15:00,256.54,256.67,256.35,256.51,9085.0,254.5951,254.7241,254.4066,254.5654,9085.0
2024-06-18 15:20:00,256.61,256.88,256.61,256.77,7012.0,254.6646,254.9325,254.6646,254.8234,7012.0
2024-06-18 15:25:00,256.83,256.97,256.8,256.82,4794.0,254.8829,255.0219,254.8532,254.873,4794.0
2024-06-18 15:30:00,256.82,256.89,256.73,256.81,2608.0,254.873,254.9425,254.7837,254.8631,2608.0
2024-06-18 15:35:00,256.84,256.86,256.38,256.38,6908.0,254.8929,254.9127,254.4363,254.4363,6908.0
2024-06-18 15:40:00,256.26,256.26,255.83,255.84,3614.0,254.3172,254.3172,253.8905,253.9004,3614.0
2024-06-18 15:45:00,255.78,256.47,255.78,256.11,32777.0,253.8409,254.5257,253.8409,254.1684,32777.0
2024-06-18 15:50:00,256.04,256.23,256.03,256.12,20698.0,254.0989,254.2875,254.089,254.1783,20698.0
2024-06-18 15:55:00,256.04,256.33,255.48,255.62,51050.0,254.0989,254.3867,253.5432,253.6821,51050.0
2024-06-20 09:30:00,255.02,255.23,254.28,255.23,5306.0,253.0866,253.2951,252.3523,253.2951,5306.0
2024-06-20 09:35:00,254.63,255.0,253.68,253.72,3366.0,252.6996,253.0668,251.7568,251.7965,3366.0
2024-06-20 09:40:00,253.57,253.71,252.69,252.81,5119.0,251.6476,251.7866,250.7743,250.8934,5119.0
2024-06-20 09:45:00,253.07,253.07,251.85,251.86,10001.0,251.1514,251.1514,249.9407,249.9506,10001.0
2024-06-20 09:50:00,252.2,252.48,251.68,251.68,7566.0,250.288,250.5659,249.772,249.772,7566.0
2024-06-20 09:55:00,251.93,251.97,251.03,251.17,3172.0,250.0201,250.0598,249.1269,249.2658,3172.0
2024-06-20 10:00:00,251.24,252.08,251.13,251.46,15143.0,249.3353,250.1689,249.2261,249.5536,15143.0
2024-06-20 10:05:00,251.18,251.18,250.34,250.35,2600.0,249.2758,249.2758,248.4421,248.4521,2600.0
2024-06-20 10:10:00,250.38,250.54,249.5,249.84,17160.0,248.4818,248.6406,247.6085,247.9459,17160.0
2024-06-20 10:15:00,249.84,249.84,248.72,248.78,3534.0,247.9459,247.9459,246.8344,246.894,3534.0
2024-06-20 10:20:00,248.67,248.8,247.36,248.2,4895.0,246.7848,246.9138,245.4847,246.3184,4895.0
2024-06-20 10:25:00,248.22,248.32,247.68,247.68,3688.0,246.3382,246.4374,245.8023,245.8023,3688.0
2024-06-20 10:30:00,248.01,249.06,247.97,248.61,7563.0,246.1298,247.1718,246.0901,246.7252,7563.0
2024-06-20 10:35:00,248.61,248.83,248.04,248.04,22712.0,246.7252,246.9436,246.1596,246.1596,22712.0
2024-06-20 10:40:00,248.0,248.56,247.64,248.38,14086.0,246.1199,246.6756,245.7626,246.497,14086.0
2024-06-20 10:45:00,248.41,248.41,247.25,247.25,3554.0,246.5268,246.5268,245.3756,245.3756,3554.0
2024-06-20 10:50:00,247.21,248.0,247.05,247.05,12791.0,245.3359,246.1199,245.1771,245.1771,12791.0
2024-06-20 10:55:00,247.29,247.41,246.44,247.09,7034.0,245.4153,245.5343,244.5717,245.2168,7034.0
2024-06-20 11:00:00,247.15,247.84,247.08,247.62,7867.0,245.2763,245.9611,245.2068,245.7427,7867.0
2024-06-20 11:05:00,247.62,247.62,246.64,246.9,2133.0,245.7427,245.7427,244.7702,245.0282,2133.0
2024-06-20 11:10:00,246.79,247.55,246.67,247.53,10016.0,244.919,245.6733,244.8,245.6534,10016.0
2024-06-20 11:15:00,247.42,247.56,247.0,247.05,1864.0,245.5443,245.6832,245.1274,245.1771,1864.0
2024-06-20 11:20:00,247.0,247.0,245.66,245.66,8019.0,245.1274,245.1274,243.7976,243.7976,8019.0
2024-06-20 11:25:00,246.0,246.15,245.29,245.76,10049.0,244.135,244.2839,243.4304,243.8968,10049.0
2024-06-20 11:30:00,245.77,246.33,245.77,246.2,4783.0,243.9068,244.4625,243.9068,244.3335,4783.0
2024-06-20 11:35:00,246.19,246.29,245.64,245.64,1400.0,244.3236,244.4228,243.7778,243.7778,1400.0
2024-06-20 11:40:00,245.64,245.79,245.49,245.79,2395.0,243.7778,243.9266,243.6289,243.9266,2395.0
2024-06-20 11:45:00,245.74,246.01,245.36,245.36,2430.0,243.877,244.145,243.4999,243.4999,2430.0
2024-06-20 11:50:00,245.57,246.07,245.42,246.07,1929.0,243.7083,244.2045,243.5594,244.2045,1929.0
2024-06-20 11:55:00,245.91,246.29,245.75,245.96,8179.0,244.0457,244.4228,243.8869,244.0953,8179.0
2024-06-20 12:00:00,245.75,246.0,244.73,244.88,7940.0,243.8869,244.135,242.8747,243.0235,7940.0
2024-06-20 12:05:00,244.93,244.93,243.76,244.29,4455.0,243.0731,243.0731,241.912,242.438,4455.0
2024-06-20 12:10:00,244.0,245.33,243.89,245.31,12614.0,242.1502,243.4701,242.041,243.4503,12614.0
2024-06-20 12:15:00,245.46,245.46,245.1,245.27,2659.0,243.5991,243.5991,243.2419,243.4106,2659.0
2024-06-20 12:20:00,245.43,245.97,245.35,245.41,6620.0,243.5694,244.1053,243.49,243.5495,6620.0
2024-06-20 12:25:00,245.43,245.54,245.07,245.2,2800.0,243.5694,243.6785,243.2121,243.3411,2800.0
2024-06-20 12:30:00,245.19,245.32,244.77,245.27,4296.0,243.3312,243.4602,242.9144,243.4106,4296.0
2024-06-20 12:35:00,245.34,245.37,245.13,245.18,1882.0,243.48,243.5098,243.2716,243.3212,1882.0
2024-06-20 12:40:00,245.36,245.51,244.85,245.03,2590.0,243.4999,243.6487,242.9937,243.1724,2590.0
2024-06-20 12:45:00,244.86,245.11,244.83,245.0,2292.0,243.0037,243.2518,242.9739,243.1426,2292.0
2024-06-20 12:50:00,244.87,245.38,244.87,245.3,5430.0,243.0136,243.5197,243.0136,243.4403,5430.0
2024-06-20 12:55:00,245.32,245.32,245.0,245.17,1048.0,243.4602,243.4602,243.1426,243.3113,1048.0
2024-06-20 13:00:00,245.11,245.2,244.98,244.98,1445.0,243.2518,243.3411,243.1228,243.1228,1445.0
2024-06-20 13:05:00,245.09,245.21,244.64,244.81,1846.0,243.2319,243.351,242.7853,242.9541,1846.0
2024-06-20 13:10:00,244.96,245.06,244.82,245.06,853.0,243.1029,243.2022,242.964,243.2022,853.0
2024-06-20 13:15:00,245.05,245.1,244.75,244.81,3504.0,243.1922,243.2419,242.8945,242.9541,3504.0
2024-06-20 13:20:00,244.99,244.99,244.6,244.66,1883.0,243.1327,243.1327,242.7456,242.8052,1883.0
2024-06-20 13:25:00,244.55,244.55,244.44,244.54,1000.0,242.696,242.696,242.5869,242.6861,1000.0
2024-06-20 13:30:00,244.55,244.68,244.15,244.48,8704.0,242.696,242.825,242.2991,242.6266,8704.0
2024-06-20 13:35:00,244.36,244.64,244.25,244.64,16157.0,242.5075,242.7853,242.3983,242.7853,16157.0
2024-06-20 13:40:00,244.74,244.82,244.38,244.79,12219.0,242.8846,242.964,242.5273,242.9342,12219.0
2024-06-20 13:45:00,244.89,244.89,244.62,244.62,3896.0,243.0334,243.0334,242.7655,242.7655,3896.0
2024-06-20 13:50:00,244.65,245.22,244.64,245.22,1966.0,242.7953,243.3609,242.7853,243.3609,1966.0
2024-06-20 13:55:00,245.38,245.76,245.38,245.5,3865.0,243.5197,243.8968,243.5197,243.6388,3865.0
2024-06-20 14:00:00,245.57,246.24,245.43,246.09,3205.0,243.7083,244.3732,243.5694,244.2243,3205.0
2024-06-20 14:05:00,246.11,246.29,246.1,246.18,6066.0,244.2442,244.4228,244.2343,244.3137,6066.0
2024-06-20 14:10:00,246.29,246.69,246.11,246.41,7186.0,244.4228,244.8198,244.2442,244.5419,7186.0
2024-06-20 14:15:00,246.58,246.6,246.17,246.28,2604.0,244.7106,244.7305,244.3037,244.4129,2604.0
2024-06-20 14:20:00,246.15,246.47,246.06,246.42,2668.0,244.2839,244.6015,244.1946,244.5518,2668.0
2024-06-20 14:25:00,246.52,246.69,246.15,246.62,2381.0,244.6511,244.8198,244.2839,244.7503,2381.0
2024-06-20 14:30:00,246.63,246.71,246.4,246.4,3127.0,244.7603,244.8396,244.532,244.532,3127.0
2024-06-20 14:35:00,246.33,246.55,246.09,246.1,3108.0,244.4625,244.6809,244.2243,244.2343,3108.0
2024-06-20 14:40:00,246.02,246.17,245.93,246.08,6239.0,244.1549,244.3037,244.0656,244.2144,6239.0
2024-06-20 14:45:00,246.18,246.53,246.07,246.48,2195.0,244.3137,244.661,244.2045,244.6114,2195.0
2024-06-20 14:50:00,246.48,246.48,246.18,246.19,1522.0,244.6114,244.6114,244.3137,244.3236,1522.0
2024-06-20 14:55:00,246.21,246.31,245.97,245.97,1300.0,244.3434,244.4427,244.1053,244.1053,1300.0
2024-06-20 15:00:00,245.81,245.88,245.47,245.56,1882.0,243.9465,244.0159,243.609,243.6984,1882.0
2024-06-20 15:05:00,245.54,245.54,245.31,245.41,2120.0,243.6785,243.6785,243.4503,243.5495,2120.0
2024-06-20 15:10:00,245.41,245.65,245.14,245.65,4559.0,243.5495,243.7877,243.2815,243.7877,4559.0
2024-06-20 15:15:00,245.58,245.58,245.23,245.23,3027.0,243.7182,243.7182,243.3709,243.3709,3027.0
2024-06-20 15:20:00,245.45,245.75,245.45,245.7,2373.0,243.5892,243.8869,243.5892,243.8373,2373.0
2024-06-20 15:25:00,245.58,246.06,245.58,246.03,4009.0,243.7182,244.1946,243.7182,244.1648,4009.0
2024-06-20 15:30:00,245.93,245.99,245.76,245.99,2546.0,244.0656,244.1251,243.8968,244.1251,2546.0
2024-06-20 15:35:00,246.02,246.11,245.69,245.75,2759.0,244.1549,244.2442,243.8274,243.8869,2759.0
2024-06-20 15:40:00,245.75,246.45,245.74,246.45,7913.0,243.8869,244.5816,243.877,244.5816,7913.0
2024-06-20 15:45:00,246.42,246.84,246.16,246.42,9719.0,244.5518,244.9687,244.2938,244.5518,9719.0
2024-06-20 15:50:00,246.22,246.85,246.08,246.85,12496.0,244.3534,244.9786,244.2144,244.9786,12496.0
2024-06-20 15:55:00,246.77,246.78,246.33,246.57,26445.0,244.8992,244.9091,244.4625,244.7007,26445.0
2024-06-21 09:30:00,245.72,245.72,243.31,244.77,181998.0,243.8572,243.8572,241.4654,242.9144,181998.0
2024-06-21 09:35:00,244.77,246.41,244.76,246.41,1700.0,242.9144,244.5419,242.9044,244.5419,1700.0
2024-06-21 09:40:00,245.46,246.01,244.67,244.7,3237.0,243.5991,244.145,242.8151,242.8449,3237.0
2024-06-21 09:45:00,244.64,244.69,244.63,244.63,427.0,242.7853,242.835,242.7754,242.7754,427.0
2024-06-21 09:50:00,244.77,245.16,244.2,245.16,3013.0,242.9144,243.3014,242.3487,243.3014,3013.0
2024-06-21 09:55:00,245.32,245.32,244.88,245.03,1364.0,243.4602,243.4602,243.0235,243.1724,1364.0
2024-06-21 10:00:00,244.98,246.0,244.97,246.0,6814.0,243.1228,244.135,243.1128,244.135,6814.0
2024-06-21 10:05:00,245.68,246.22,245.54,245.56,6563.0,243.8175,244.3534,243.6785,243.6984,6563.0
2024-06-21 10:10:00,245.56,245.89,245.24,245.87,643.0,243.6984,244.0259,243.3808,244.006,643.0
2024-06-21 10:15:00,245.65,246.24,245.64,245.71,4715.0,243.7877,244.3732,243.7778,243.8472,4715.0
2024-06-21 10:20:00,245.58,245.58,245.55,245.56,303.0,243.7182,243.7182,243.6884,243.6984,303.0
2024-06-21 10:25:00,246.0,246.09,245.67,245.67,1832.0,244.135,244.2243,243.8075,243.8075,1832.0
2024-06-21 10:30:00,245.53,245.67,244.8,244.8,1962.0,243.6686,243.8075,242.9441,242.9441,1962.0
2024-06-21 10:35:00,244.92,245.48,244.91,245.33,1188.0,243.0632,243.619,243.0533,243.4701,1188.0
2024-06-21 10:40:00,245.33,245.33,245.1,245.21,1062.0,243.4701,243.4701,243.2419,243.351,1062.0
2024-06-21 10:45:00,245.21,246.12,245.2,246.12,2872.0,243.351,244.2541,243.3411,244.2541,2872.0
2024-06-21 10:50:00,245.98,245.98,245.98,245.98,468.0,244.1152,244.1152,244.1152,244.1152,468.0
2024-06-21 10:55:00,246.28,246.29,245.92,246.13,3028.0,244.4129,244.4228,244.0556,244.264,3028.0
2024-06-21 11:00:00,246.1,246.38,246.01,246.04,1958.0,244.2343,244.5121,244.145,244.1747,1958.0
2024-06-21 11:05:00,245.92,245.95,245.83,245.95,1618.0,244.0556,244.0854,243.9663,244.0854,1618.0
2024-06-21 11:10:00,245.72,245.84,245.67,245.77,784.0,243.8572,243.9762,243.8075,243.9068,784.0
2024-06-21 11:15:00,245.7,246.12,245.69,246.04,2889.0,243.8373,244.2541,243.8274,244.1747,2889.0
2024-06-21 11:20:00,245.92,246.16,245.9,246.05,2889.0,244.0556,244.2938,244.0358,244.1847,2889.0
2024-06-21 11:25:00,246.04,246.53,246.03,246.45,8494.0,244.1747,244.661,244.1648,244.5816,8494.0
2024-06-21 11:30:00,246.45,246.69,246.19,246.27,6364.0,244.5816,244.8198,244.3236,244.403,6364.0
2024-06-21 11:35:00,246.28,246.31,245.83,245.83,1100.0,244.4129,244.4427,243.9663,243.9663,1100.0
2024-06-21 11:40:00,246.05,246.11,246.05,246.11,428.0,244.1847,244.2442,244.1847,244.2442,428.0
2024-06-21 11:45:00,246.11,246.62,246.11,246.62,1903.0,244.2442,244.7503,244.2442,244.7503,1903.0
2024-06-21 11:50:00,246.62,246.62,245.97,246.23,21989.0,244.7503,244.7503,244.1053,244.3633,21989.0
2024-06-21 11:55:00,246.42,246.57,246.29,246.34,1522.0,244.5518,244.7007,244.4228,244.4725,1522.0
2024-06-21 12:00:00,246.57,246.66,246.27,246.5,3064.0,244.7007,244.79,244.403,244.6312,3064.0
2024-06-21 12:05:00,246.5,246.5,246.28,246.31,1711.0,244.6312,244.6312,244.4129,244.4427,1711.0
2024-06-21 12:10:00,246.32,246.65,246.32,246.5,1466.0,244.4526,244.7801,244.4526,244.6312,1466.0
2024-06-21 12:15:00,246.5,246.5,246.13,246.13,400.0,244.6312,244.6312,244.264,244.264,400.0
2024-06-21 12:20:00,245.98,245.98,245.77,245.79,773.0,244.1152,244.1152,243.9068,243.9266,773.0
2024-06-21 12:25:00,245.79,245.79,245.79,245.79,0.0,243.9266,243.9266,243.9266,243.9266,0.0
2024-06-21 12:30:00,245.67,245.67,245.67,245.67,138.0,243.8075,243.8075,243.8075,243.8075,138.0
2024-06-21 12:35:00,245.88,245.96,245.83,245.96,1155.0,244.0159,244.0953,243.9663,244.0953,1155.0
2024-06-21 12:40:00,245.82,245.9,245.81,245.84,476.0,243.9564,244.0358,243.9465,243.9762,476.0
2024-06-21 12:45:00,245.75,245.75,245.54,245.69,1337.0,243.8869,243.8869,243.6785,243.8274,1337.0
2024-06-21 12:50:00,245.61,245.61,245.61,245.61,139.0,243.748,243.748,243.748,243.748,139.0
2024-06-21 12:55:00,245.66,245.95,245.66,245.92,859.0,243.7976,244.0854,243.7976,244.0556,859.0
2024-06-21 13:00:00,245.75,245.75,245.75,245.75,100.0,243.8869,243.8869,243.8869,243.8869,100.0
2024-06-21 13:05:00,245.94,245.94,245.94,245.94,143.0,244.0755,244.0755,244.0755,244.0755,143.0
2024-06-21 13:10:00,245.83,245.93,245.51,245.51,3715.0,243.9663,244.0656,243.6487,243.6487,3715.0
2024-06-21 13:15:00,245.67,245.68,245.67,245.68,200.0,243.8075,243.8175,243.8075,243.8175,200.0
2024-06-21 13:20:00,245.73,245.73,245.43,245.51,485.0,243.8671,243.8671,243.5694,243.6487,485.0
2024-06-21 13:25:00,245.41,245.54,245.41,245.54,200.0,243.5495,243.6785,243.5495,243.6785,200.0
2024-06-21 13:30:00,245.36,245.36,244.99,245.0,671.0,243.4999,243.4999,243.1327,243.1426,671.0
2024-06-21 13:35:00,244.93,245.31,244.93,245.31,1292.0,243.0731,243.4503,243.0731,243.4503,1292.0
2024-06-21 13:40:00,245.31,245.31,245.31,245.31,0.0,243.4503,243.4503,243.4503,243.4503,0.0
2024-06-21 13:45:00,245.31,245.31,245.31,245.31,0.0,243.4503,243.4503,243.4503,243.4503,0.0
2024-06-21 13:50:00,245.24,245.26,245.24,245.26,326.0,243.3808,243.4006,243.3808,243.4006,326.0
2024-06-21 13:55:00,245.11,245.11,245.06,245.06,679.0,243.2518,243.2518,243.2022,243.2022,679.0
2024-06-21 14:00:00,244.87,244.88,244.7,244.81,1629.0,243.0136,243.0235,242.8449,242.9541,1629.0
2024-06-21 14:05:00,244.67,245.0,244.67,245.0,1716.0,242.8151,243.1426,242.8151,243.1426,1716.0
2024-06-21 14:10:00,245.0,245.14,244.8,244.88,2983.0,243.1426,243.2815,242.9441,243.0235,2983.0
2024-06-21 14:15:00,244.88,245.06,244.74,244.78,2751.0,243.0235,243.2022,242.8846,242.9243,2751.0
2024-06-21 14:20:00,244.79,245.16,244.54,245.16,4378.0,242.9342,243.3014,242.6861,243.3014,4378.0
2024-06-21 14:25:00,245.23,245.35,245.08,245.18,1393.0,243.3709,243.49,243.222,243.3212,1393.0
2024-06-21 14:30:00,245.17,245.5,245.16,245.5,2170.0,243.3113,243.6388,243.3014,243.6388,2170.0
2024-06-21 14:35:00,245.55,245.7,245.41,245.53,2008.0,243.6884,243.8373,243.5495,243.6686,2008.0
2024-06-21 14:40:00,245.64,245.81,245.55,245.72,1393.0,243.7778,243.9465,243.6884,243.8572,1393.0
2024-06-21 14:45:00,245.74,245.86,245.68,245.69,800.0,243.877,243.9961,243.8175,243.8274,800.0
2024-06-21 14:50:00,245.71,245.98,245.7,245.97,710.0,243.8472,244.1152,243.8373,244.1053,710.0
2024-06-21 14:55:00,245.84,245.95,245.83,245.84,815.0,243.9762,244.0854,243.9663,243.9762,815.0
2024-06-21 15:00:00,246.08,246.08,245.84,245.85,681.0,244.2144,244.2144,243.9762,243.9862,681.0
2024-06-21 15:05:00,245.95,246.23,245.84,245.92,4673.0,244.0854,244.3633,243.9762,244.0556,4673.0
2024-06-21 15:10:00,245.84,246.01,245.84,245.99,2694.0,243.9762,244.145,243.9762,244.1251,2694.0
2024-06-21 15:15:00,246.0,246.21,245.89,245.96,5711.0,244.135,244.3434,244.0259,244.0953,5711.0
2024-06-21 15:20:00,245.94,246.3,245.93,246.3,2025.0,244.0755,244.4328,244.0656,244.4328,2025.0
2024-06-21 15:25:00,246.25,246.71,246.25,246.43,4968.0,244.3831,244.8396,244.3831,244.5618,4968.0
2024-06-21 15:30:00,246.29,246.57,246.29,246.4,2569.0,244.4228,244.7007,244.4228,244.532,2569.0
2024-06-21 15:35:00,246.36,246.67,246.36,246.65,4215.0,244.4923,244.8,244.4923,244.7801,4215.0
2024-06-21 15:40:00,246.7,246.74,246.45,246.72,4628.0,244.8297,244.8694,244.5816,244.8496,4628.0
2024-06-21 15:45:00,246.69,247.03,246.65,246.83,8149.0,244.8198,245.1572,244.7801,244.9587,8149.0
2024-06-21 15:50:00,246.79,248.03,246.65,247.99,14019.0,244.919,246.1496,244.7801,246.1099,14019.0
2024-06-21 15:55:00,248.09,248.56,247.68,247.8,42640.0,246.2092,246.6756,245.8023,245.9214,42640.0
2024-06-24 09:30:00,247.73,247.73,245.96,246.19,3910.0,245.8519,245.8519,244.0953,244.3236,3910.0
2024-06-24 09:35:00,245.6,247.01,245.06,247.0,2782.0,243.7381,245.1374,243.2022,245.1274,2782.0
2024-06-24 09:40:00,248.13,248.16,246.16,246.34,1444.0,246.2489,246.2787,244.2938,244.4725,1444.0
2024-06-24 09:45:00,246.86,248.38,246.31,247.35,2283.0,244.9885,246.497,244.4427,245.4748,2283.0
2024-06-24 09:50:00,247.36,248.07,247.35,247.99,907.0,245.4847,246.1893,245.4748,246.1099,907.0
2024-06-24 09:55:00,247.99,248.05,246.96,247.48,8624.0,246.1099,246.1695,245.0878,245.6038,8624.0
2024-06-24 10:00:00,248.0,248.31,247.54,248.31,8822.0,246.1199,246.4275,245.6634,246.4275,8822.0
2024-06-24 10:05:00,248.5,249.19,248.21,248.57,2703.0,246.6161,247.3008,246.3283,246.6855,2703.0
2024-06-24 10:10:00,248.59,248.59,247.62,247.71,1302.0,246.7054,246.7054,245.7427,245.8321,1302.0
2024-06-24 10:15:00,247.66,247.66,246.42,246.91,700.0,245.7824,245.7824,244.5518,245.0381,700.0
2024-06-24 10:20:00,246.9,247.02,246.65,246.69,720.0,245.0282,245.1473,244.7801,244.8198,720.0
2024-06-24 10:25:00,246.76,246.85,246.43,246.43,1202.0,244.8893,244.9786,244.5618,244.5618,1202.0
2024-06-24 10:30:00,246.82,247.14,246.6,246.6,2619.0,244.9488,245.2664,244.7305,244.7305,2619.0
2024-06-24 10:35:00,246.67,247.47,246.66,247.05,4178.0,244.8,245.5939,244.79,245.1771,4178.0
2024-06-24 10:40:00,247.38,248.15,247.38,247.98,1840.0,245.5046,246.2687,245.5046,246.1,1840.0
2024-06-24 10:45:00,247.85,247.85,247.32,247.33,1035.0,245.971,245.971,245.445,245.4549,1035.0
2024-06-24 10:50:00,247.31,247.31,246.62,246.62,1722.0,245.4351,245.4351,244.7503,244.7503,1722.0
2024-06-24 10:55:00,246.26,247.71,246.26,247.67,3290.0,244.3931,245.8321,244.3931,245.7924,3290.0
2024-06-24 11:00:00,247.52,247.72,247.4,247.47,1773.0,245.6435,245.842,245.5244,245.5939,1773.0
2024-06-24 11:05:00,247.47,247.77,247.27,247.56,3100.0,245.5939,245.8916,245.3954,245.6832,3100.0
2024-06-24 11:10:00,247.55,247.55,247.34,247.39,500.0,245.6733,245.6733,245.4649,245.5145,500.0
2024-06-24 11:15:00,247.33,247.73,247.3,247.31,2437.0,245.4549,245.8519,245.4252,245.4351,2437.0
2024-06-24 11:20:00,247.3,247.3,246.78,247.06,3551.0,245.4252,245.4252,244.9091,245.187,3551.0
2024-06-24 11:25:00,247.04,247.56,246.51,247.35,3703.0,245.1671,245.6832,244.6412,245.4748,3703.0
2024-06-24 11:30:00,247.32,247.32,247.08,247.09,1900.0,245.445,245.445,245.2068,245.2168,1900.0
2024-06-24 11:35:00,247.07,247.33,246.87,247.08,1979.0,245.1969,245.4549,244.9984,245.2068,1979.0
2024-06-24 11:40:00,247.09,247.27,246.91,246.99,1600.0,245.2168,245.3954,245.0381,245.1175,1600.0
2024-06-24 11:45:00,246.94,246.95,246.48,246.48,1420.0,245.0679,245.0778,244.6114,244.6114,1420.0
2024-06-24 11:50:00,246.39,246.87,246.39,246.79,1008.0,244.5221,244.9984,244.5221,244.919,1008.0
2024-06-24 11:55:00,246.84,246.95,246.84,246.95,720.0,244.9687,245.0778,244.9687,245.0778,720.0
2024-06-24 12:00:00,246.85,247.08,246.75,246.99,4615.0,244.9786,245.2068,244.8793,245.1175,4615.0
2024-06-24 12:05:00,246.88,247.06,246.74,247.06,2659.0,245.0084,245.187,244.8694,245.187,2659.0
2024-06-24 12:10:00,246.96,247.03,246.83,246.94,1834.0,245.0878,245.1572,244.9587,245.0679,1834.0
2024-06-24 12:15:00,246.94,246.94,246.62,246.8,2264.0,245.0679,245.0679,244.7503,244.929,2264.0
2024-06-24 12:20:00,246.64,247.09,246.63,246.82,2981.0,244.7702,245.2168,244.7603,244.9488,2981.0
2024-06-24 12:25:00,246.81,246.84,246.65,246.66,3028.0,244.9389,244.9687,244.7801,244.79,3028.0
2024-06-24 12:30:00,246.71,246.71,246.51,246.59,500.0,244.8396,244.8396,244.6412,244.7206,500.0
2024-06-24 12:35:00,246.51,246.51,245.97,245.97,2574.0,244.6412,244.6412,244.1053,244.1053,2574.0
2024-06-24 12:40:00,246.13,246.59,246.0,246.52,40657.0,244.264,244.7206,244.135,244.6511,40657.0
2024-06-24 12:45:00,246.75,246.86,246.73,246.8,3191.0,244.8793,244.9885,244.8595,244.929,3191.0
2024-06-24 12:50:00,246.73,247.18,246.63,247.0,7540.0,244.8595,245.3061,244.7603,245.1274,7540.0
2024-06-24 12:55:00,247.08,247.23,246.87,247.14,1852.0,245.2068,245.3557,244.9984,245.2664,1852.0
2024-06-24 13:00:00,247.14,247.34,246.99,247.34,6219.0,245.2664,245.4649,245.1175,245.4649,6219.0
2024-06-24 13:05:00,247.32,247.57,246.33,246.41,4399.0,245.445,245.6931,244.4625,244.5419,4399.0
2024-06-24 13:10:00,246.59,246.59,246.59,246.59,100.0,244.7206,244.7206,244.7206,244.7206,100.0
2024-06-24 13:15:00,246.57,246.72,246.22,246.5,1414.0,244.7007,244.8496,244.3534,244.6312,1414.0
2024-06-24 13:20:00,246.48,246.51,246.27,246.34,900.0,244.6114,244.6412,244.403,244.4725,900.0
2024-06-24 13:25:00,246.34,246.7,246.34,246.51,14131.0,244.4725,244.8297,244.4725,244.6412,14131.0
2024-06-24 13:30:00,246.48,246.5,246.46,246.46,1100.0,244.6114,244.6312,244.5915,244.5915,1100.0
2024-06-24 13:35:00,246.65,247.22,246.65,247.22,1413.0,244.7801,245.3458,244.7801,245.3458,1413.0
2024-06-24 13:40:00,247.4,247.47,247.26,247.47,1094.0,245.5244,245.5939,245.3855,245.5939,1094.0
2024-06-24 13:45:00,247.39,247.48,246.93,247.04,1353.0,245.5145,245.6038,245.058,245.1671,1353.0
2024-06-24 13:50:00,246.72,246.96,246.63,246.96,878.0,244.8496,245.0878,244.7603,245.0878,878.0
2024-06-24 13:55:00,246.93,246.93,246.75,246.75,200.0,245.058,245.058,244.8793,244.8793,200.0
2024-06-24 14:00:00,246.76,246.98,246.76,246.97,500.0,244.8893,245.1076,244.8893,245.0977,500.0
2024-06-24 14:05:00,246.97,246.97,246.56,246.57,1019.0,245.0977,245.0977,244.6908,244.7007,1019.0
2024-06-24 14:10:00,246.57,246.74,246.4,246.74,1005.0,244.7007,244.8694,244.532,244.8694,1005.0
2024-06-24 14:15:00,246.55,246.65,246.3,246.31,2602.0,244.6809,244.7801,244.4328,244.4427,2602.0
2024-06-24 14:20:00,246.63,246.63,246.35,246.51,1854.0,244.7603,244.7603,244.4824,244.6412,1854.0
2024-06-24 14:25:00,246.41,246.49,246.28,246.3,3351.0,244.5419,244.6213,244.4129,244.4328,3351.0
2024-06-24 14:30:00,246.43,246.54,246.32,246.32,2601.0,244.5618,244.6709,244.4526,244.4526,2601.0
2024-06-24 14:35:00,246.43,246.74,246.43,246.6,4159.0,244.5618,244.8694,244.5618,244.7305,4159.0
2024-06-24 14:40:00,246.77,246.79,246.63,246.79,2100.0,244.8992,244.919,244.7603,244.919,2100.0
2024-06-24 14:45:00,246.63,246.77,246.46,246.48,2300.0,244.7603,244.8992,244.5915,244.6114,2300.0
2024-06-24 14:50:00,246.51,246.6,246.43,246.52,2000.0,244.6412,244.7305,244.5618,244.6511,2000.0
2024-06-24 14:55:00,246.46,246.79,246.45,246.79,4414.0,244.5915,244.919,244.5816,244.919,4414.0
2024-06-24 15:00:00,246.72,247.31,246.72,247.31,4796.0,244.8496,245.4351,244.8496,245.4351,4796.0
2024-06-24 15:05:00,247.31,247.42,247.24,247.31,1841.0,245.4351,245.5443,245.3656,245.4351,1841.0
2024-06-24 15:10:00,247.19,247.3,247.16,247.16,928.0,245.316,245.4252,245.2862,245.2862,928.0
2024-06-24 15:15:00,247.04,247.04,246.84,246.84,749.0,245.1671,245.1671,244.9687,244.9687,749.0
2024-06-24 15:20:00,246.92,246.92,246.51,246.67,4134.0,245.0481,245.0481,244.6412,244.8,4134.0
2024-06-24 15:25:00,246.71,246.88,246.7,246.72,3150.0,244.8396,245.0084,244.8297,244.8496,3150.0
2024-06-24 15:30:00,246.7,246.7,246.37,246.49,1800.0,244.8297,244.8297,244.5022,244.6213,1800.0
2024-06-24 15:35:00,246.49,246.59,246.4,246.41,1785.0,244.6213,244.7206,244.532,244.5419,1785.0
2024-06-24 15:40:00,246.45,246.45,246.01,246.21,3498.0,244.5816,244.5816,244.145,244.3434,3498.0
2024-06-24 15:45:00,246.03,246.33,245.62,246.33,12006.0,244.1648,244.4625,243.7579,244.4625,12006.0
2024-06-24 15:50:00,246.38,247.18,246.22,246.79,27008.0,244.5121,245.3061,244.3534,244.919,27008.0
2024-06-24 15:55:00,246.85,247.65,246.78,247.59,69998.0,244.9786,245.7725,244.9091,245.713,69998.0
2024-06-25 09:30:00,245.38,245.38,243.89,244.22,12898.0,243.5197,243.5197,242.041,242.3685,12898.0
2024-06-25 09:35:00,243.96,245.42,243.96,245.33,1100.0,242.1105,243.5594,242.1105,243.4701,1100.0
2024-06-25 09:40:00,244.63,245.76,244.44,245.58,10967.0,242.7754,243.8968,242.5869,243.7182,10967.0
2024-06-25 09:45:00,245.4,245.4,244.01,244.65,7964.0,243.5396,243.5396,242.1601,242.7953,7964.0
2024-06-25 09:50:00,244.83,246.07,244.32,244.32,14531.0,242.9739,244.2045,242.4678,242.4678,14531.0
2024-06-25 09:55:00,244.21,244.88,244.2,244.44,1284.0,242.3586,243.0235,242.3487,242.5869,1284.0
2024-06-25 10:00:00,244.59,245.13,244.28,244.86,7893.0,242.7357,243.2716,242.4281,243.0037,7893.0
2024-06-25 10:05:00,244.85,244.9,244.63,244.63,2056.0,242.9937,243.0434,242.7754,242.7754,2056.0
2024-06-25 10:10:00,244.88,245.33,244.87,244.99,2748.0,243.0235,243.4701,243.0136,243.1327,2748.0
2024-06-25 10:15:00,245.2,245.89,245.2,245.65,6037.0,243.3411,244.0259,243.3411,243.7877,6037.0
2024-06-25 10:20:00,245.81,245.81,245.05,245.05,1107.0,243.9465,243.9465,243.1922,243.1922,1107.0
2024-06-25 10:25:00,244.7,244.98,244.7,244.97,1786.0,242.8449,243.1228,242.8449,243.1128,1786.0
2024-06-25 10:30:00,244.8,245.15,244.48,244.49,8035.0,242.9441,243.2915,242.6266,242.6365,8035.0
2024-06-25 10:35:00,244.0,244.99,244.0,244.69,1100.0,242.1502,243.1327,242.1502,242.835,1100.0
2024-06-25 10:40:00,244.69,244.87,244.54,244.54,728.0,242.835,243.0136,242.6861,242.6861,728.0
2024-06-25 10:45:00,244.49,244.51,244.21,244.21,910.0,242.6365,242.6563,242.3586,242.3586,910.0
2024-06-25 10:50:00,244.44,244.44,244.25,244.26,1346.0,242.5869,242.5869,242.3983,242.4082,1346.0
2024-06-25 10:55:00,244.38,244.79,244.37,244.79,1211.0,242.5273,242.9342,242.5174,242.9342,1211.0
2024-06-25 11:00:00,244.55,244.55,243.88,243.89,775.0,242.696,242.696,242.0311,242.041,775.0
2024-06-25 11:05:00,243.95,243.96,243.95,243.95,1000.0,242.1006,242.1105,242.1006,242.1006,1000.0
2024-06-25 11:10:00,243.85,244.32,243.85,244.32,2669.0,242.0013,242.4678,242.0013,242.4678,2669.0
2024-06-25 11:15:00,244.21,244.41,244.04,244.41,2260.0,242.3586,242.5571,242.1899,242.5571,2260.0
2024-06-25 11:20:00,244.44,244.68,244.42,244.63,6428.0,242.5869,242.825,242.567,242.7754,6428.0
2024-06-25 11:25:00,244.72,244.72,244.18,244.23,5632.0,242.8647,242.8647,242.3288,242.3784,5632.0
2024-06-25 11:30:00,244.23,245.04,244.23,244.81,4672.0,242.3784,243.1823,242.3784,242.9541,4672.0
2024-06-25 11:35:00,244.48,244.81,244.48,244.5,1441.0,242.6266,242.9541,242.6266,242.6464,1441.0
2024-06-25 11:40:00,244.5,244.73,244.17,244.43,9139.0,242.6464,242.8747,242.3189,242.5769,9139.0
2024-06-25 11:45:00,244.55,244.79,244.46,244.48,1300.0,242.696,242.9342,242.6067,242.6266,1300.0
2024-06-25 11:50:00,244.48,244.82,244.42,244.52,9824.0,242.6266,242.964,242.567,242.6663,9824.0
2024-06-25 11:55:00,244.3,244.86,243.96,244.61,9929.0,242.4479,243.0037,242.1105,242.7556,9929.0
2024-06-25 12:00:00,244.5,244.5,244.12,244.12,700.0,242.6464,242.6464,242.2693,242.2693,700.0
2024-06-25 12:05:00,244.42,244.42,244.4,244.4,218.0,242.567,242.567,242.5472,242.5472,218.0
2024-06-25 12:10:00,244.22,244.56,244.22,244.4,2509.0,242.3685,242.7059,242.3685,242.5472,2509.0
2024-06-25 12:15:00,244.28,244.35,244.09,244.26,3225.0,242.4281,242.4975,242.2395,242.4082,3225.0
2024-06-25 12:20:00,244.25,244.38,244.06,244.35,7301.0,242.3983,242.5273,242.2097,242.4975,7301.0
2024-06-25 12:25:00,244.36,244.71,244.36,244.44,1703.0,242.5075,242.8548,242.5075,242.5869,1703.0
2024-06-25 12:30:00,244.6,244.65,244.12,244.33,3950.0,242.7456,242.7953,242.2693,242.4777,3950.0
2024-06-25 12:35:00,244.59,244.59,244.4,244.4,217.0,242.7357,242.7357,242.5472,242.5472,217.0
2024-06-25 12:40:00,244.61,244.65,244.12,244.12,2360.0,242.7556,242.7953,242.2693,242.2693,2360.0
2024-06-25 12:45:00,244.28,244.58,244.12,244.58,1901.0,242.4281,242.7258,242.2693,242.7258,1901.0
2024-06-25 12:50:00,244.58,244.58,244.29,244.29,400.0,242.7258,242.7258,242.438,242.438,400.0
2024-06-25 12:55:00,244.27,244.71,244.27,244.6,2835.0,242.4181,242.8548,242.4181,242.7456,2835.0
2024-06-25 13:00:00,244.61,244.91,244.5,244.61,4888.0,242.7556,243.0533,242.6464,242.7556,4888.0
2024-06-25 13:05:00,244.87,245.19,244.74,245.14,2136.0,243.0136,243.3312,242.8846,243.2815,2136.0
2024-06-25 13:10:00,245.13,245.64,245.12,245.42,1904.0,243.2716,243.7778,243.2617,243.5594,1904.0
2024-06-25 13:15:00,245.51,245.76,245.42,245.76,1562.0,243.6487,243.8968,243.5594,243.8968,1562.0
2024-06-25 13:20:00,245.68,245.93,245.53,245.88,1660.0,243.8175,244.0656,243.6686,244.0159,1660.0
2024-06-25 13:25:00,245.46,246.1,245.46,245.92,2090.0,243.5991,244.2343,243.5991,244.0556,2090.0
2024-06-25 13:30:00,246.1,246.1,245.19,245.23,2249.0,244.2343,244.2343,243.3312,243.3709,2249.0
2024-06-25 13:35:00,245.18,245.32,245.18,245.23,400.0,243.3212,243.4602,243.3212,243.3709,400.0
2024-06-25 13:40:00,245.02,245.58,245.02,245.48,1689.0,243.1625,243.7182,243.1625,243.619,1689.0
2024-06-25 13:45:00,245.58,246.15,245.46,245.98,2422.0,243.7182,244.2839,243.5991,244.1152,2422.0
2024-06-25 13:50:00,245.95,246.64,245.84,245.84,6047.0,244.0854,244.7702,243.9762,243.9762,6047.0
2024-06-25 13:55:00,246.06,246.19,245.79,246.19,1042.0,244.1946,244.3236,243.9266,244.3236,1042.0
2024-06-25 14:00:00,245.84,245.84,245.56,245.61,1587.0,243.9762,243.9762,243.6984,243.748,1587.0
2024-06-25 14:05:00,245.56,245.82,245.56,245.67,749.0,243.6984,243.9564,243.6984,243.8075,749.0
2024-06-25 14:10:00,245.81,246.2,245.72,246.0,4365.0,243.9465,244.3335,243.8572,244.135,4365.0
2024-06-25 14:15:00,245.86,246.14,245.86,246.14,1737.0,243.9961,244.274,243.9961,244.274,1737.0
2024-06-25 14:20:00,246.07,246.07,246.0,246.06,583.0,244.2045,244.2045,244.135,244.1946,583.0
2024-06-25 14:25:00,246.06,246.27,246.0,246.09,3805.0,244.1946,244.403,244.135,244.2243,3805.0
2024-06-25 14:30:00,246.09,246.13,245.91,246.03,2896.0,244.2243,244.264,244.0457,244.1648,2896.0
2024-06-25 14:35:00,245.99,246.01,245.91,245.94,1300.0,244.1251,244.145,244.0457,244.0755,1300.0
2024-06-25 14:40:00,245.94,246.08,245.93,246.08,3935.0,244.0755,244.2144,244.0656,244.2144,3935.0
2024-06-25 14:45:00,246.09,246.1,245.08,245.38,13289.0,244.2243,244.2343,243.222,243.5197,13289.0
2024-06-25 14:50:00,245.49,245.64,245.27,245.38,1490.0,243.6289,243.7778,243.4106,243.5197,1490.0
2024-06-25 14:55:00,245.49,245.63,245.3,245.63,6270.0,243.6289,243.7678,243.4403,243.7678,6270.0
2024-06-25 15:00:00,245.53,245.66,245.47,245.47,2329.0,243.6686,243.7976,243.609,243.609,2329.0
2024-06-25 15:05:00,245.47,245.47,245.28,245.4,2450.0,243.609,243.609,243.4205,243.5396,2450.0
2024-06-25 15:10:00,245.31,245.56,245.31,245.47,1711.0,243.4503,243.6984,243.4503,243.609,1711.0
2024-06-25 15:15:00,245.43,245.55,245.4,245.5,1672.0,243.5694,243.6884,243.5396,243.6388,1672.0
2024-06-25 15:20:00,245.37,245.37,245.25,245.26,700.0,243.5098,243.5098,243.3907,243.4006,700.0
2024-06-25 15:25:00,245.24,245.57,245.24,245.45,4088.0,243.3808,243.7083,243.3808,243.5892,4088.0
2024-06-25 15:30:00,245.26,245.49,245.24,245.4,2559.0,243.4006,243.6289,243.3808,243.5396,2559.0
2024-06-25 15:35:00,245.41,245.51,245.31,245.51,7198.0,243.5495,243.6487,243.4503,243.6487,7198.0
2024-06-25 15:40:00,245.42,245.47,245.12,245.28,11775.0,243.5594,243.609,243.2617,243.4205,11775.0
2024-06-25 15:45:00,245.27,245.33,245.09,245.14,8225.0,243.4106,243.4701,243.2319,243.2815,8225.0
2024-06-25 15:50:00,245.06,245.64,245.06,245.63,17303.0,243.2022,243.7778,243.2022,243.7678,17303.0
2024-06-25 15:55:00,245.63,246.41,245.48,246.05,86473.0,243.7678,244.5419,243.619,244.1847,86473.0
2024-06-26 09:30:00,244.55,244.76,244.34,244.61,13627.0,242.696,242.9044,242.4876,242.7556,13627.0
2024-06-26 09:35:00,244.65,246.56,244.64,246.49,14584.0,242.7953,244.6908,242.7853,244.6213,14584.0
2024-06-26 09:40:00,246.9,247.23,246.49,246.8,1766.0,245.0282,245.3557,244.6213,244.929,1766.0
2024-06-26 09:45:00,246.78,246.84,246.24,246.31,3955.0,244.9091,244.9687,244.3732,244.4427,3955.0
2024-06-26 09:50:00,246.3,246.45,245.57,245.75,19645.0,244.4328,244.5816,243.7083,243.8869,19645.0
2024-06-26 09:55:00,245.59,245.85,245.36,245.85,4051.0,243.7281,243.9862,243.4999,243.9862,4051.0
2024-06-26 10:00:00,245.85,245.85,244.18,244.55,10290.0,243.9862,243.9862,242.3288,242.696,10290.0
2024-06-26 10:05:00,244.9,244.9,244.39,244.39,800.0,243.0434,243.0434,242.5372,242.5372,800.0
2024-06-26 10:10:00,244.38,244.42,244.06,244.09,2110.0,242.5273,242.567,242.2097,242.2395,2110.0
2024-06-26 10:15:00,243.99,244.66,243.99,244.39,1700.0,242.1403,242.8052,242.1403,242.5372,1700.0
2024-06-26 10:20:00,244.67,244.67,244.45,244.45,1208.0,242.8151,242.8151,242.5968,242.5968,1208.0
2024-06-26 10:25:00,244.7,244.7,244.31,244.31,6128.0,242.8449,242.8449,242.4578,242.4578,6128.0
2024-06-26 10:30:00,244.47,244.55,243.99,244.46,5593.0,242.6166,242.696,242.1403,242.6067,5593.0
2024-06-26 10:35:00,244.49,244.97,244.4,244.95,1752.0,242.6365,243.1128,242.5472,243.093,1752.0
2024-06-26 10:40:00,245.03,245.12,244.68,244.68,4566.0,243.1724,243.2617,242.825,242.825,4566.0
2024-06-26 10:45:00,244.63,244.82,244.48,244.65,18291.0,242.7754,242.964,242.6266,242.7953,18291.0
2024-06-26 10:50:00,244.53,244.91,244.53,244.87,7379.0,242.6762,243.0533,242.6762,243.0136,7379.0
2024-06-26 10:55:00,244.95,245.04,244.79,244.91,5124.0,243.093,243.1823,242.9342,243.0533,5124.0
2024-06-26 11:00:00,244.99,245.04,244.67,244.8,2680.0,243.1327,243.1823,242.8151,242.9441,2680.0
2024-06-26 11:05:00,244.68,244.82,244.62,244.72,2008.0,242.825,242.964,242.7655,242.8647,2008.0
2024-06-26 11:10:00,244.69,244.76,244.53,244.75,3538.0,242.835,242.9044,242.6762,242.8945,3538.0
2024-06-26 11:15:00,244.71,244.81,244.59,244.68,5153.0,242.8548,242.9541,242.7357,242.825,5153.0
2024-06-26 11:20:00,244.73,244.99,244.36,244.36,4720.0,242.8747,243.1327,242.5075,242.5075,4720.0
2024-06-26 11:25:00,244.5,244.5,244.31,244.42,1269.0,242.6464,242.6464,242.4578,242.567,1269.0
2024-06-26 11:30:00,244.37,244.47,243.9,244.27,3544.0,242.5174,242.6166,242.051,242.4181,3544.0
2024-06-26 11:35:00,244.27,244.42,243.94,243.94,3854.0,242.4181,242.567,242.0906,242.0906,3854.0
2024-06-26 11:40:00,244.06,244.5,244.05,244.47,2092.0,242.2097,242.6464,242.1998,242.6166,2092.0
2024-06-26 11:45:00,244.62,244.68,244.4,244.63,2133.0,242.7655,242.825,242.5472,242.7754,2133.0
2024-06-26 11:50:00,244.55,245.14,244.55,245.14,31346.0,242.696,243.2815,242.696,243.2815,31346.0
2024-06-26 11:55:00,244.93,245.19,244.93,245.11,1300.0,243.0731,243.3312,243.0731,243.2518,1300.0
2024-06-26 12:00:00,245.04,245.04,244.84,244.87,1287.0,243.1823,243.1823,242.9838,243.0136,1287.0
2024-06-26 12:05:00,244.83,244.91,244.54,244.86,10573.0,242.9739,243.0533,242.6861,243.0037,10573.0
2024-06-26 12:10:00,244.86,245.06,244.77,245.06,3545.0,243.0037,243.2022,242.9144,243.2022,3545.0
2024-06-26 12:15:00,245.13,245.41,245.12,245.41,1822.0,243.2716,243.5495,243.2617,243.5495,1822.0
2024-06-26 12:20:00,245.43,245.43,244.68,244.87,3092.0,243.5694,243.5694,242.825,243.0136,3092.0
2024-06-26 12:25:00,244.86,245.0,244.79,245.0,1201.0,243.0037,243.1426,242.9342,243.1426,1201.0
2024-06-26 12:30:00,244.8,244.84,244.69,244.7,891.0,242.9441,242.9838,242.835,242.8449,891.0
2024-06-26 12:35:00,244.77,244.84,244.33,244.44,1810.0,242.9144,242.9838,242.4777,242.5869,1810.0
2024-06-26 12:40:00,244.44,244.47,244.36,244.47,800.0,242.5869,242.6166,242.5075,242.6166,800.0
2024-06-26 12:45:00,244.35,244.52,244.23,244.32,1438.0,242.4975,242.6663,242.3784,242.4678,1438.0
2024-06-26 12:50:00,244.39,244.73,244.29,244.59,2702.0,242.5372,242.8747,242.438,242.7357,2702.0
2024-06-26 12:55:00,244.69,244.87,244.63,244.7,1505.0,242.835,243.0136,242.7754,242.8449,1505.0
2024-06-26 13:00:00,244.7,244.8,244.57,244.67,1238.0,242.8449,242.9441,242.7159,242.8151,1238.0
2024-06-26 13:05:00,244.64,244.64,244.55,244.56,1500.0,242.7853,242.7853,242.696,242.7059,1500.0
2024-06-26 13:10:00,244.56,244.79,244.56,244.74,1500.0,242.7059,242.9342,242.7059,242.8846,1500.0
2024-06-26 13:15:00,244.75,244.78,244.65,244.74,1500.0,242.8945,242.9243,242.7953,242.8846,1500.0
2024-06-26 13:20:00,244.61,244.76,244.53,244.7,1200.0,242.7556,242.9044,242.6762,242.8449,1200.0
2024-06-26 13:25:00,244.63,244.76,244.36,244.62,3302.0,242.7754,242.9044,242.5075,242.7655,3302.0
2024-06-26 13:30:00,244.68,245.01,244.67,245.01,750.0,242.825,243.1525,242.8151,243.1525,750.0
2024-06-26 13:35:00,244.81,244.94,244.67,244.67,1247.0,242.9541,243.0831,242.8151,242.8151,1247.0
2024-06-26 13:40:00,244.68,244.68,244.45,244.6,2054.0,242.825,242.825,242.5968,242.7456,2054.0
2024-06-26 13:45:00,244.64,244.65,244.41,244.42,1678.0,242.7853,242.7953,242.5571,242.567,1678.0
2024-06-26 13:50:00,244.53,244.58,244.42,244.42,1254.0,242.6762,242.7258,242.567,242.567,1254.0
2024-06-26 13:55:00,244.4,244.66,244.4,244.62,1353.0,242.5472,242.8052,242.5472,242.7655,1353.0
2024-06-26 14:00:00,244.58,244.92,244.54,244.89,1831.0,242.7258,243.0632,242.6861,243.0334,1831.0
2024-06-26 14:05:00,244.95,245.3,244.95,245.19,3372.0,243.093,243.4403,243.093,243.3312,3372.0
2024-06-26 14:10:00,245.3,245.52,245.16,245.4,2163.0,243.4403,243.6587,243.3014,243.5396,2163.0
2024-06-26 14:15:00,245.4,245.53,245.37,245.53,1206.0,243.5396,243.6686,243.5098,243.6686,1206.0
2024-06-26 14:20:00,245.55,245.68,245.43,245.46,6807.0,243.6884,243.8175,243.5694,243.5991,6807.0
2024-06-26 14:25:00,245.35,245.35,245.09,245.12,1858.0,243.49,243.49,243.2319,243.2617,1858.0
2024-06-26 14:30:00,245.11,245.11,244.84,244.84,1688.0,243.2518,243.2518,242.9838,242.9838,1688.0
2024-06-26 14:35:00,244.76,244.76,244.44,244.51,810.0,242.9044,242.9044,242.5869,242.6563,810.0
2024-06-26 14:40:00,244.54,244.69,244.47,244.67,2007.0,242.6861,242.835,242.6166,242.8151,2007.0
2024-06-26 14:45:00,244.72,244.73,244.46,244.69,2899.0,242.8647,242.8747,242.6067,242.835,2899.0
2024-06-26 14:50:00,244.67,244.83,244.67,244.7,8725.0,242.8151,242.9739,242.8151,242.8449,8725.0
2024-06-26 14:55:00,244.74,244.92,244.67,244.9,3355.0,242.8846,243.0632,242.8151,243.0434,3355.0
2024-06-26 15:00:00,244.9,245.01,244.8,244.9,2366.0,243.0434,243.1525,242.9441,243.0434,2366.0
2024-06-26 15:05:00,244.94,245.02,244.71,245.02,3674.0,243.0831,243.1625,242.8548,243.1625,3674.0
2024-06-26 15:10:00,245.02,245.13,244.95,245.13,3055.0,243.1625,243.2716,243.093,243.2716,3055.0
2024-06-26 15:15:00,245.18,245.19,245.12,245.14,2446.0,243.3212,243.3312,243.2617,243.2815,2446.0
2024-06-26 15:20:00,245.15,245.26,245.14,245.19,1829.0,243.2915,243.4006,243.2815,243.3312,1829.0
2024-06-26 15:25:00,245.22,245.4,245.22,245.4,5329.0,243.3609,243.5396,243.3609,243.5396,5329.0
2024-06-26 15:30:00,245.29,245.29,244.7,244.7,5931.0,243.4304,243.4304,242.8449,242.8449,5931.0
2024-06-26 15:35:00,244.79,244.87,244.59,244.81,4953.0,242.9342,243.0136,242.7357,242.9541,4953.0
2024-06-26 15:40:00,244.79,244.96,244.7,244.73,2145.0,242.9342,243.1029,242.8449,242.8747,2145.0
2024-06-26 15:45:00,244.74,245.13,244.72,245.13,4115.0,242.8846,243.2716,242.8647,243.2716,4115.0
2024-06-26 15:50:00,245.21,245.87,245.14,245.87,12556.0,243.351,244.006,243.2815,244.006,12556.0
2024-06-26 15:55:00,245.81,246.08,245.78,245.9,38213.0,243.9465,244.2144,243.9167,244.0358,38213.0
2024-06-27 09:30:00,246.21,246.29,245.6,245.97,4338.0,244.3434,244.4228,243.7381,244.1053,4338.0
2024-06-27 09:35:00,245.97,246.0,245.4,245.97,1203.0,244.1053,244.135,243.5396,244.1053,1203.0
2024-06-27 09:40:00,246.24,246.61,246.24,246.61,1552.0,244.3732,244.7404,244.3732,244.7404,1552.0
2024-06-27 09:45:00,246.34,246.65,246.08,246.08,3290.0,244.4725,244.7801,244.2144,244.2144,3290.0
2024-06-27 09:50:00,246.17,247.03,245.38,247.03,4283.0,244.3037,245.1572,243.5197,245.1572,4283.0
2024-06-27 09:55:00,246.49,247.2,246.48,247.17,4584.0,244.6213,245.3259,244.6114,245.2962,4584.0
2024-06-27 10:00:00,246.83,247.0,246.56,247.0,2930.0,244.9587,245.1274,244.6908,245.1274,2930.0
2024-06-27 10:05:00,247.07,247.54,247.07,247.3,1580.0,245.1969,245.6634,245.1969,245.4252,1580.0
2024-06-27 10:10:00,247.3,247.77,247.18,247.52,1594.0,245.4252,245.8916,245.3061,245.6435,1594.0
2024-06-27 10:15:00,247.7,247.7,247.08,247.18,2399.0,245.8221,245.8221,245.2068,245.3061,2399.0
2024-06-27 10:20:00,247.2,247.64,247.2,247.38,1527.0,245.3259,245.7626,245.3259,245.5046,1527.0
2024-06-27 10:25:00,247.63,247.85,247.63,247.66,3291.0,245.7527,245.971,245.7527,245.7824,3291.0
2024-06-27 10:30:00,247.89,248.12,247.81,248.06,4951.0,246.0107,246.239,245.9313,246.1794,4951.0
2024-06-27 10:35:00,248.11,248.6,248.11,248.52,4068.0,246.229,246.7153,246.229,246.6359,4068.0
2024-06-27 10:40:00,248.68,248.76,248.46,248.58,4534.0,246.7947,246.8741,246.5764,246.6955,4534.0
2024-06-27 10:45:00,248.65,249.16,248.63,248.84,4751.0,246.7649,247.2711,246.7451,246.9535,4751.0
2024-06-27 10:50:00,248.46,248.72,248.38,248.41,5882.0,246.5764,246.8344,246.497,246.5268,5882.0
2024-06-27 10:55:00,248.59,248.61,248.38,248.45,2573.0,246.7054,246.7252,246.497,246.5665,2573.0
2024-06-27 11:00:00,248.12,248.26,247.76,247.76,5873.0,246.239,246.3779,245.8817,245.8817,5873.0
2024-06-27 11:05:00,247.77,247.93,247.63,247.93,1604.0,245.8916,246.0504,245.7527,246.0504,1604.0
2024-06-27 11:10:00,247.75,247.75,247.4,247.4,2151.0,245.8718,245.8718,245.5244,245.5244,2151.0
2024-06-27 11:15:00,247.54,247.54,247.0,247.51,4122.0,245.6634,245.6634,245.1274,245.6336,4122.0
2024-06-27 11:20:00,247.39,247.87,247.38,247.87,969.0,245.5145,245.9909,245.5046,245.9909,969.0
2024-06-27 11:25:00,247.62,247.63,247.07,247.07,1290.0,245.7427,245.7527,245.1969,245.1969,1290.0
2024-06-27 11:30:00,247.33,247.33,247.09,247.17,680.0,245.4549,245.4549,245.2168,245.2962,680.0
2024-06-27 11:35:00,247.09,247.36,247.09,247.31,500.0,245.2168,245.4847,245.2168,245.4351,500.0
2024-06-27 11:40:00,247.31,247.73,247.31,247.54,1330.0,245.4351,245.8519,245.4351,245.6634,1330.0
2024-06-27 11:45:00,247.44,247.44,247.13,247.29,3911.0,245.5641,245.5641,245.2565,245.4153,3911.0
2024-06-27 11:50:00,247.45,247.71,247.45,247.58,1137.0,245.574,245.8321,245.574,245.7031,1137.0
2024-06-27 11:55:00,247.61,247.61,247.49,247.49,300.0,245.7328,245.7328,245.6137,245.6137,300.0
2024-06-27 12:00:00,247.42,247.59,247.37,247.59,3744.0,245.5443,245.713,245.4946,245.713,3744.0
2024-06-27 12:05:00,247.6,247.94,247.6,247.93,1634.0,245.7229,246.0603,245.7229,246.0504,1634.0
2024-06-27 12:10:00,247.8,248.11,247.76,248.04,3785.0,245.9214,246.229,245.8817,246.1596,3785.0
2024-06-27 12:15:00,248.01,248.05,247.6,247.6,7604.0,246.1298,246.1695,245.7229,245.7229,7604.0
2024-06-27 12:20:00,247.75,247.75,247.45,247.58,6499.0,245.8718,245.8718,245.574,245.7031,6499.0
2024-06-27 12:25:00,247.58,247.76,247.54,247.76,2149.0,245.7031,245.8817,245.6634,245.8817,2149.0
2024-06-27 12:30:00,247.62,247.62,247.11,247.11,1502.0,245.7427,245.7427,245.2366,245.2366,1502.0
2024-06-27 12:35:00,246.86,246.86,246.58,246.59,500.0,244.9885,244.9885,244.7106,244.7206,500.0
2024-06-27 12:40:00,246.64,246.95,246.64,246.95,588.0,244.7702,245.0778,244.7702,245.0778,588.0
2024-06-27 12:45:00,247.02,247.02,246.88,247.0,405.0,245.1473,245.1473,245.0084,245.1274,405.0
2024-06-27 12:50:00,247.15,247.15,247.05,247.06,305.0,245.2763,245.2763,245.1771,245.187,305.0
2024-06-27 12:55:00,247.18,247.32,247.18,247.32,1326.0,245.3061,245.445,245.3061,245.445,1326.0
2024-06-27 13:00:00,247.46,247.73,247.46,247.5,600.0,245.584,245.8519,245.584,245.6237,600.0
2024-06-27 13:05:00,247.61,247.93,247.58,247.93,6941.0,245.7328,246.0504,245.7031,246.0504,6941.0
2024-06-27 13:10:00,247.92,247.92,247.39,247.39,3100.0,246.0405,246.0405,245.5145,245.5145,3100.0
2024-06-27 13:15:00,247.43,247.6,247.4,247.6,1307.0,245.5542,245.7229,245.5244,245.7229,1307.0
2024-06-27 13:20:00,247.57,247.86,247.57,247.86,856.0,245.6931,245.9809,245.6931,245.9809,856.0
2024-06-27 13:25:00,247.66,247.7,247.52,247.53,1487.0,245.7824,245.8221,245.6435,245.6534,1487.0
2024-06-27 13:30:00,247.46,247.46,247.45,247.46,109.0,245.584,245.584,245.574,245.584,109.0
2024-06-27 13:35:00,247.43,247.48,247.42,247.44,602.0,245.5542,245.6038,245.5443,245.5641,602.0
2024-06-27 13:40:00,247.44,247.82,247.27,247.82,4450.0,245.5641,245.9412,245.3954,245.9412,4450.0
2024-06-27 13:45:00,247.67,247.68,247.67,247.68,200.0,245.7924,245.8023,245.7924,245.8023,200.0
2024-06-27 13:50:00,247.75,247.98,247.7,247.81,800.0,245.8718,246.1,245.8221,245.9313,800.0
2024-06-27 13:55:00,247.66,247.66,247.66,247.66,200.0,245.7824,245.7824,245.7824,245.7824,200.0
2024-06-27 14:00:00,247.6,247.64,247.05,247.05,1935.0,245.7229,245.7626,245.1771,245.1771,1935.0
2024-06-27 14:05:00,247.18,247.64,247.18,247.55,1445.0,245.3061,245.7626,245.3061,245.6733,1445.0
2024-06-27 14:10:00,247.65,247.88,247.64,247.88,1720.0,245.7725,246.0008,245.7626,246.0008,1720.0
2024-06-27 14:15:00,247.67,247.77,247.43,247.43,2752.0,245.7924,245.8916,245.5542,245.5542,2752.0
2024-06-27 14:20:00,247.41,247.69,247.41,247.67,814.0,245.5343,245.8122,245.5343,245.7924,814.0
2024-06-27 14:25:00,247.66,247.73,247.58,247.73,1800.0,245.7824,245.8519,245.7031,245.8519,1800.0
2024-06-27 14:30:00,247.69,247.69,247.4,247.47,3043.0,245.8122,245.8122,245.5244,245.5939,3043.0
2024-06-27 14:35:00,247.58,247.58,247.36,247.36,811.0,245.7031,245.7031,245.4847,245.4847,811.0
2024-06-27 14:40:00,247.56,247.75,247.56,247.75,1869.0,245.6832,245.8718,245.6832,245.8718,1869.0
2024-06-27 14:45:00,247.61,247.84,247.61,247.83,2463.0,245.7328,245.9611,245.7328,245.9512,2463.0
2024-06-27 14:50:00,247.87,247.93,247.83,247.9,1768.0,245.9909,246.0504,245.9512,246.0206,1768.0
2024-06-27 14:55:00,247.82,247.83,247.56,247.56,3575.0,245.9412,245.9512,245.6832,245.6832,3575.0
2024-06-27 15:00:00,247.47,247.55,247.43,247.43,878.0,245.5939,245.6733,245.5542,245.5542,878.0
2024-06-27 15:05:00,247.15,247.37,247.05,247.35,4042.0,245.2763,245.4946,245.1771,245.4748,4042.0
2024-06-27 15:10:00,247.5,247.59,247.5,247.56,400.0,245.6237,245.713,245.6237,245.6832,400.0
2024-06-27 15:15:00,247.72,247.77,247.66,247.67,2025.0,245.842,245.8916,245.7824,245.7924,2025.0
2024-06-27 15:20:00,247.74,247.74,247.66,247.67,400.0,245.8618,245.8618,245.7824,245.7924,400.0
2024-06-27 15:25:00,247.73,247.82,247.68,247.68,2460.0,245.8519,245.9412,245.8023,245.8023,2460.0
2024-06-27 15:30:00,247.68,247.74,247.59,247.64,2647.0,245.8023,245.8618,245.713,245.7626,2647.0
2024-06-27 15:35:00,247.61,247.83,247.61,247.83,3652.0,245.7328,245.9512,245.7328,245.9512,3652.0
2024-06-27 15:40:00,247.87,248.03,247.55,247.59,4395.0,245.9909,246.1496,245.6733,245.713,4395.0
2024-06-27 15:45:00,247.62,247.83,247.42,247.82,8375.0,245.7427,245.9512,245.5443,245.9412,8375.0
2024-06-27 15:50:00,247.71,248.22,247.53,247.53,10704.0,245.8321,246.3382,245.6534,245.6534,10704.0
2024-06-27 15:55:00,247.47,247.88,247.41,247.86,20982.0,245.5939,246.0008,245.5343,245.9809,20982.0
2024-06-28 09:30:00,248.71,251.81,247.77,251.33,9132.0,246.8245,249.901,245.8916,249.4246,9132.0
2024-06-28 09:35:00,251.38,251.77,251.2,251.77,1180.0,249.4742,249.8613,249.2956,249.8613,1180.0
2024-06-28 09:40:00,251.41,251.41,250.49,250.49,2601.0,249.504,249.504,248.591,248.591,2601.0
2024-06-28 09:45:00,249.59,249.92,249.59,249.92,1142.0,247.6978,248.0253,247.6978,248.0253,1142.0
2024-06-28 09:50:00,250.1,251.12,250.01,251.0,3974.0,248.2039,249.2162,248.1146,249.0971,3974.0
2024-06-28 09:55:00,250.96,250.96,250.38,250.59,2974.0,249.0574,249.0574,248.4818,248.6902,2974.0
2024-06-28 10:00:00,250.32,250.87,250.0,250.26,6652.0,248.4223,248.9681,248.1047,248.3627,6652.0
2024-06-28 10:05:00,250.5,251.45,250.23,251.44,4488.0,248.6009,249.5437,248.333,249.5338,4488.0
2024-06-28 10:10:00,251.57,251.57,250.64,250.64,3255.0,249.6628,249.6628,248.7399,248.7399,3255.0
2024-06-28 10:15:00,250.69,250.98,250.6,250.6,1682.0,248.7895,249.0773,248.7002,248.7002,1682.0
2024-06-28 10:20:00,250.39,250.75,250.39,250.68,1304.0,248.4917,248.849,248.4917,248.7796,1304.0
2024-06-28 10:25:00,251.06,251.14,250.76,250.77,3045.0,249.1567,249.2361,248.8589,248.8689,3045.0
2024-06-28 10:30:00,250.98,251.1,250.64,250.76,1624.0,249.0773,249.1964,248.7399,248.8589,1624.0
2024-06-28 10:35:00,250.79,250.79,250.25,250.35,1903.0,248.8887,248.8887,248.3528,248.4521,1903.0
2024-06-28 10:40:00,250.19,250.53,250.02,250.46,3847.0,248.2933,248.6307,248.1246,248.5612,3847.0
2024-06-28 10:45:00,250.54,250.94,250.54,250.8,1812.0,248.6406,249.0376,248.6406,248.8986,1812.0
2024-06-28 10:50:00,250.82,250.83,250.41,250.59,2416.0,248.9185,248.9284,248.5116,248.6902,2416.0
2024-06-28 10:55:00,250.38,250.93,250.37,250.73,9312.0,248.4818,249.0277,248.4719,248.8292,9312.0
2024-06-28 11:00:00,250.64,250.8,250.09,250.11,12254.0,248.7399,248.8986,248.194,248.2139,12254.0
2024-06-28 11:05:00,250.1,250.47,249.96,250.33,1659.0,248.2039,248.5711,248.065,248.4322,1659.0
2024-06-28 11:10:00,249.92,250.3,249.92,250.3,502.0,248.0253,248.4024,248.0253,248.4024,502.0
2024-06-28 11:15:00,250.28,250.3,250.07,250.17,1521.0,248.3826,248.4024,248.1742,248.2734,1521.0
2024-06-28 11:20:00,250.15,250.31,250.0,250.0,1883.0,248.2536,248.4124,248.1047,248.1047,1883.0
2024-06-28 11:25:00,249.78,250.01,249.78,250.0,866.0,247.8864,248.1146,247.8864,248.1047,866.0
2024-06-28 11:30:00,249.95,250.28,249.94,250.28,2206.0,248.0551,248.3826,248.0452,248.3826,2206.0
2024-06-28 11:35:00,250.3,250.38,250.22,250.3,1522.0,248.4024,248.4818,248.323,248.4024,1522.0
2024-06-28 11:40:00,250.3,250.62,250.17,250.56,5332.0,248.4024,248.72,248.2734,248.6605,5332.0
2024-06-28 11:45:00,250.5,250.62,250.06,250.18,7075.0,248.6009,248.72,248.1643,248.2833,7075.0
2024-06-28 11:50:00,250.29,250.53,250.07,250.39,19596.0,248.3925,248.6307,248.1742,248.4917,19596.0
2024-06-28 11:55:00,250.4,250.53,249.98,250.53,5660.0,248.5017,248.6307,248.0849,248.6307,5660.0
2024-06-28 12:00:00,250.54,250.79,250.46,250.48,8406.0,248.6406,248.8887,248.5612,248.5811,8406.0
2024-06-28 12:05:00,250.35,250.84,250.21,250.21,1966.0,248.4521,248.9383,248.3131,248.3131,1966.0
2024-06-28 12:10:00,249.86,250.35,249.7,250.35,1500.0,247.9658,248.4521,247.807,248.4521,1500.0
2024-06-28 12:15:00,250.4,250.4,249.82,250.17,1390.0,248.5017,248.5017,247.9261,248.2734,1390.0
2024-06-28 12:20:00,250.01,250.15,249.88,250.04,1506.0,248.1146,248.2536,247.9856,248.1444,1506.0
2024-06-28 12:25:00,250.13,250.49,250.06,250.49,2223.0,248.2337,248.591,248.1643,248.591,2223.0
2024-06-28 12:30:00,250.38,250.68,250.37,250.57,1564.0,248.4818,248.7796,248.4719,248.6704,1564.0
2024-06-28 12:35:00,250.44,250.48,250.21,250.22,2600.0,248.5414,248.5811,248.3131,248.323,2600.0
2024-06-28 12:40:00,250.38,250.39,250.36,250.37,300.0,248.4818,248.4917,248.462,248.4719,300.0
2024-06-28 12:45:00,250.39,250.39,249.99,249.99,726.0,248.4917,248.4917,248.0948,248.0948,726.0
2024-06-28 12:50:00,250.13,250.13,249.94,250.1,900.0,248.2337,248.2337,248.0452,248.2039,900.0
2024-06-28 12:55:00,250.11,250.3,249.95,250.3,1758.0,248.2139,248.4024,248.0551,248.4024,1758.0
2024-06-28 13:00:00,250.22,250.22,250.09,250.09,400.0,248.323,248.323,248.194,248.194,400.0
2024-06-28 13:05:00,250.22,250.43,250.21,250.41,1005.0,248.323,248.5314,248.3131,248.5116,1005.0
2024-06-28 13:10:00,250.56,250.64,250.45,250.64,2805.0,248.6605,248.7399,248.5513,248.7399,2805.0
2024-06-28 13:15:00,250.66,250.68,250.58,250.59,1138.0,248.7597,248.7796,248.6803,248.6902,1138.0
2024-06-28 13:20:00,250.46,250.46,250.12,250.14,1320.0,248.5612,248.5612,248.2238,248.2436,1320.0
2024-06-28 13:25:00,250.02,250.07,249.71,249.81,2226.0,248.1246,248.1742,247.8169,247.9161,2226.0
2024-06-28 13:30:00,249.55,249.74,249.3,249.48,1875.0,247.6581,247.8467,247.41,247.5886,1875.0
2024-06-28 13:35:00,249.37,249.61,249.37,249.61,1704.0,247.4795,247.7177,247.4795,247.7177,1704.0
2024-06-28 13:40:00,249.59,249.59,249.59,249.59,100.0,247.6978,247.6978,247.6978,247.6978,100.0
2024-06-28 13:45:00,249.61,249.61,248.97,248.97,1861.0,247.7177,247.7177,247.0825,247.0825,1861.0
2024-06-28 13:50:00,249.01,249.29,249.01,249.29,2737.0,247.1222,247.4001,247.1222,247.4001,2737.0
2024-06-28 13:55:00,249.16,249.23,249.12,249.23,500.0,247.2711,247.3405,247.2314,247.3405,500.0
2024-06-28 14:00:00,249.1,249.31,249.05,249.31,904.0,247.2115,247.4199,247.1619,247.4199,904.0
2024-06-28 14:05:00,249.17,249.19,249.17,249.19,305.0,247.281,247.3008,247.281,247.3008,305.0
2024-06-28 14:10:00,249.11,249.17,249.11,249.17,500.0,247.2215,247.281,247.2215,247.281,500.0
2024-06-28 14:15:00,249.28,249.28,248.92,248.92,600.0,247.3902,247.3902,247.0329,247.0329,600.0
2024-06-28 14:20:00,248.9,248.9,248.35,248.58,1539.0,247.013,247.013,246.4672,246.6955,1539.0
2024-06-28 14:25:00,248.49,248.69,248.49,248.55,1563.0,246.6062,246.8046,246.6062,246.6657,1563.0
2024-06-28 14:30:00,248.62,248.62,248.3,248.3,825.0,246.7352,246.7352,246.4176,246.4176,825.0
2024-06-28 14:35:00,248.27,248.38,248.06,248.06,1367.0,246.3878,246.497,246.1794,246.1794,1367.0
2024-06-28 14:40:00,248.15,248.16,247.96,247.96,1406.0,246.2687,246.2787,246.0802,246.0802,1406.0
2024-06-28 14:45:00,247.83,247.83,247.71,247.83,800.0,245.9512,245.9512,245.8321,245.9512,800.0
2024-06-28 14:50:00,247.83,248.09,247.77,248.08,4006.0,245.9512,246.2092,245.8916,246.1993,4006.0
2024-06-28 14:55:00,248.09,248.12,248.09,248.11,1612.0,246.2092,246.239,246.2092,246.229,1612.0
2024-06-28 15:00:00,248.01,248.11,247.96,248.08,2748.0,246.1298,246.229,246.0802,246.1993,2748.0
2024-06-28 15:05:00,248.19,248.25,248.07,248.16,1854.0,246.3084,246.368,246.1893,246.2787,1854.0
2024-06-28 15:10:00,248.12,248.12,247.72,247.74,1300.0,246.239,246.239,245.842,245.8618,1300.0
2024-06-28 15:15:00,247.94,247.94,247.33,247.8,4247.0,246.0603,246.0603,245.4549,245.9214,4247.0
2024-06-28 15:20:00,247.67,247.68,247.65,247.68,600.0,245.7924,245.8023,245.7725,245.8023,600.0
2024-06-28 15:25:00,247.7,247.87,247.69,247.75,1700.0,245.8221,245.9909,245.8122,245.8718,1700.0
2024-06-28 15:30:00,247.74,248.05,247.02,247.43,6606.0,245.8618,246.1695,245.1473,245.5542,6606.0
2024-06-28 15:35:00,247.47,248.22,247.47,248.21,2922.0,245.5939,246.3382,245.5939,246.3283,2922.0
2024-06-28 15:40:00,248.37,248.6,248.14,248.15,5024.0,246.4871,246.7153,246.2588,246.2687,5024.0
2024-06-28 15:45:00,248.22,248.52,248.22,248.46,3592.0,246.3382,246.6359,246.3382,246.5764,3592.0
2024-06-28 15:50:00,248.51,249.1,248.51,248.58,14135.0,246.626,247.2115,246.626,246.6955,14135.0
2024-06-28 15:55:00,248.69,248.82,248.27,248.45,34107.0,246.8046,246.9337,246.3878,246.5665,34107.0
2024-07-01 09:30:00,249.69,249.99,248.35,248.52,5037.0,247.7971,248.0948,246.4672,246.6359,5037.0
2024-07-01 09:35:00,248.49,248.49,247.12,247.13,1122.0,246.6062,246.6062,245.2465,245.2565,1122.0
2024-07-01 09:40:00,247.07,247.07,245.62,245.91,2619.0,245.1969,245.1969,243.7579,244.0457,2619.0
2024-07-01 09:45:00,245.86,245.86,244.67,245.44,8232.0,243.9961,243.9961,242.8151,243.5793,8232.0
2024-07-01 09:50:00,245.08,246.28,245.08,246.19,3196.0,243.222,244.4129,243.222,244.3236,3196.0
2024-07-01 09:55:00,245.93,247.35,245.93,246.83,4218.0,244.0656,245.4748,244.0656,244.9587,4218.0
2024-07-01 10:00:00,246.78,246.98,245.74,245.74,5477.0,244.9091,245.1076,243.877,243.877,5477.0
2024-07-01 10:05:00,245.57,245.86,244.9,244.9,4185.0,243.7083,243.9961,243.0434,243.0434,4185.0
2024-07-01 10:10:00,244.72,244.79,244.12,244.13,1924.0,242.8647,242.9342,242.2693,242.2792,1924.0
2024-07-01 10:15:00,243.94,244.33,243.91,244.19,4591.0,242.0906,242.4777,242.0609,242.3388,4591.0
2024-07-01 10:20:00,243.8,243.88,242.87,243.85,12629.0,241.9517,242.0311,241.0288,242.0013,12629.0
2024-07-01 10:25:00,243.52,243.55,243.06,243.22,5295.0,241.6738,241.7036,241.2173,241.3761,5295.0
2024-07-01 10:30:00,243.26,243.37,242.88,243.29,6395.0,241.4158,241.525,241.0387,241.4456,6395.0
2024-07-01 10:35:00,243.51,243.6,242.8,242.93,5023.0,241.6639,241.7532,240.9593,241.0883,5023.0
2024-07-01 10:40:00,242.93,242.94,242.33,242.33,3300.0,241.0883,241.0982,240.4929,240.4929,3300.0
2024-07-01 10:45:00,242.52,242.73,242.18,242.55,6579.0,240.6814,240.8898,240.344,240.7112,6579.0
2024-07-01 10:50:00,242.62,243.36,242.44,243.03,2425.0,240.7807,241.515,240.602,241.1875,2425.0
2024-07-01 10:55:00,243.01,243.44,242.92,242.92,2284.0,241.1677,241.5944,241.0784,241.0784,2284.0
2024-07-01 11:00:00,242.93,242.93,242.22,242.9,1634.0,241.0883,241.0883,240.3837,241.0585,1634.0
2024-07-01 11:05:00,242.92,243.59,242.87,243.37,2205.0,241.0784,241.7433,241.0288,241.525,2205.0
2024-07-01 11:10:00,243.2,243.47,243.1,243.24,2189.0,241.3563,241.6242,241.257,241.396,2189.0
2024-07-01 11:15:00,243.33,243.55,243.19,243.55,3557.0,241.4853,241.7036,241.3463,241.7036,3557.0
2024-07-01 11:20:00,243.4,243.7,243.39,243.49,2108.0,241.5547,241.8525,241.5448,241.6441,2108.0
2024-07-01 11:25:00,243.48,243.63,243.02,243.17,8799.0,241.6341,241.783,241.1776,241.3265,8799.0
2024-07-01 11:30:00,243.17,243.56,243.04,243.51,1129.0,241.3265,241.7135,241.1975,241.6639,1129.0
2024-07-01 11:35:00,243.57,243.57,243.02,243.02,1698.0,241.7235,241.7235,241.1776,241.1776,1698.0
2024-07-01 11:40:00,242.97,242.97,242.96,242.97,100.0,241.128,241.128,241.1181,241.128,100.0
2024-07-01 11:45:00,242.76,242.94,242.74,242.94,900.0,240.9196,241.0982,240.8997,241.0982,900.0
2024-07-01 11:50:00,243.01,243.5,242.92,243.5,2805.0,241.1677,241.654,241.0784,241.654,2805.0
2024-07-01 11:55:00,243.5,243.86,243.46,243.76,2944.0,241.654,242.0113,241.6143,241.912,2944.0
2024-07-01 12:00:00,243.68,243.77,243.01,243.01,4924.0,241.8326,241.9219,241.1677,241.1677,4924.0
2024-07-01 12:05:00,243.07,243.36,243.07,243.36,1123.0,241.2272,241.515,241.2272,241.515,1123.0
2024-07-01 12:10:00,243.12,243.31,243.12,243.31,587.0,241.2769,241.4654,241.2769,241.4654,587.0
2024-07-01 12:15:00,243.36,243.61,243.02,243.61,2431.0,241.515,241.7631,241.1776,241.7631,2431.0
2024-07-01 12:20:00,243.5,243.54,243.24,243.25,2723.0,241.654,241.6937,241.396,241.4059,2723.0
2024-07-01 12:25:00,243.36,243.45,243.19,243.19,2100.0,241.515,241.6044,241.3463,241.3463,2100.0
2024-07-01 12:30:00,243.15,243.19,242.94,242.97,2553.0,241.3066,241.3463,241.0982,241.128,2553.0
2024-07-01 12:35:00,242.8,243.01,242.69,242.87,2388.0,240.9593,241.1677,240.8501,241.0288,2388.0
2024-07-01 12:40:00,242.92,243.46,242.92,243.46,1466.0,241.0784,241.6143,241.0784,241.6143,1466.0
2024-07-01 12:45:00,243.35,243.49,243.16,243.18,3560.0,241.5051,241.6441,241.3166,241.3364,3560.0
2024-07-01 12:50:00,243.18,243.18,242.82,242.82,2339.0,241.3364,241.3364,240.9791,240.9791,2339.0
2024-07-01 12:55:00,242.79,242.79,242.75,242.75,265.0,240.9494,240.9494,240.9097,240.9097,265.0
2024-07-01 13:00:00,242.93,243.05,242.84,242.96,2126.0,241.0883,241.2074,240.999,241.1181,2126.0
2024-07-01 13:05:00,242.98,243.11,242.98,243.09,1173.0,241.1379,241.2669,241.1379,241.2471,1173.0
2024-07-01 13:10:00,242.97,242.99,242.86,242.86,2214.0,241.128,241.1478,241.0188,241.0188,2214.0
2024-07-01 13:15:00,242.7,242.95,242.7,242.95,916.0,240.86,241.1082,240.86,241.1082,916.0
2024-07-01 13:20:00,242.95,242.96,242.85,242.96,1348.0,241.1082,241.1181,241.0089,241.1181,1348.0
2024-07-01 13:25:00,243.03,243.26,242.91,243.26,1388.0,241.1875,241.4158,241.0685,241.4158,1388.0
2024-07-01 13:30:00,243.26,243.26,243.26,243.26,0.0,241.4158,241.4158,241.4158,241.4158,0.0
2024-07-01 13:35:00,243.29,243.38,243.22,243.3,2301.0,241.4456,241.5349,241.3761,241.4555,2301.0
2024-07-01 13:40:00,243.37,243.37,243.29,243.29,689.0,241.525,241.525,241.4456,241.4456,689.0
2024-07-01 13:45:00,243.22,243.3,243.05,243.06,1683.0,241.3761,241.4555,241.2074,241.2173,1683.0
2024-07-01 13:50:00,243.06,243.06,243.06,243.06,300.0,241.2173,241.2173,241.2173,241.2173,300.0
2024-07-01 13:55:00,243.03,243.03,242.89,242.89,1852.0,241.1875,241.1875,241.0486,241.0486,1852.0
2024-07-01 14:00:00,242.72,243.05,242.5,243.05,1088.0,240.8799,241.2074,240.6616,241.2074,1088.0
2024-07-01 14:05:00,243.11,243.11,243.11,243.11,100.0,241.2669,241.2669,241.2669,241.2669,100.0
2024-07-01 14:10:00,243.24,243.47,243.22,243.47,1888.0,241.396,241.6242,241.3761,241.6242,1888.0
2024-07-01 14:15:00,243.48,243.67,243.47,243.64,1271.0,241.6341,241.8227,241.6242,241.7929,1271.0
2024-07-01 14:20:00,243.58,243.59,243.39,243.39,1791.0,241.7334,241.7433,241.5448,241.5448,1791.0
2024-07-01 14:25:00,243.44,243.44,243.04,243.13,2225.0,241.5944,241.5944,241.1975,241.2868,2225.0
2024-07-01 14:30:00,243.22,243.32,243.22,243.25,606.0,241.3761,241.4753,241.3761,241.4059,606.0
2024-07-01 14:35:00,243.37,243.48,243.3,243.42,1504.0,241.525,241.6341,241.4555,241.5746,1504.0
2024-07-01 14:40:00,243.47,243.6,243.39,243.41,3372.0,241.6242,241.7532,241.5448,241.5647,3372.0
2024-07-01 14:45:00,243.39,243.39,243.2,243.21,1428.0,241.5448,241.5448,241.3563,241.3662,1428.0
2024-07-01 14:50:00,243.29,243.53,243.29,243.39,2220.0,241.4456,241.6838,241.4456,241.5448,2220.0
2024-07-01 14:55:00,243.47,243.52,243.39,243.44,800.0,241.6242,241.6738,241.5448,241.5944,800.0
2024-07-01 15:00:00,243.44,243.44,243.0,243.0,3589.0,241.5944,241.5944,241.1578,241.1578,3589.0
2024-07-01 15:05:00,243.14,243.22,243.14,243.22,200.0,241.2967,241.3761,241.2967,241.3761,200.0
2024-07-01 15:10:00,243.25,243.25,243.17,243.18,800.0,241.4059,241.4059,241.3265,241.3364,800.0
2024-07-01 15:15:00,243.17,243.53,243.14,243.53,3562.0,241.3265,241.6838,241.2967,241.6838,3562.0
2024-07-01 15:20:00,243.56,243.66,243.47,243.47,3060.0,241.7135,241.8128,241.6242,241.6242,3060.0
2024-07-01 15:25:00,243.32,243.32,243.0,243.22,5241.0,241.4753,241.4753,241.1578,241.3761,5241.0
2024-07-01 15:30:00,243.31,243.43,243.22,243.36,2365.0,241.4654,241.5845,241.3761,241.515,2365.0
2024-07-01 15:35:00,243.43,243.43,243.06,243.06,2835.0,241.5845,241.5845,241.2173,241.2173,2835.0
2024-07-01 15:40:00,243.09,243.39,243.0,243.18,3304.0,241.2471,241.5448,241.1578,241.3364,3304.0
2024-07-01 15:45:00,243.25,243.37,243.2,243.21,1858.0,241.4059,241.525,241.3563,241.3662,1858.0
2024-07-01 15:50:00,243.28,244.04,243.25,243.57,19244.0,241.4357,242.1899,241.4059,241.7235,19244.0
2024-07-01 15:55:00,243.72,243.98,243.35,243.72,31616.0,241.8723,242.1303,241.5051,241.8723,31616.0
2024-07-02 09:30:00,241.54,243.12,241.15,242.11,16285.0,239.7088,241.2769,239.3218,240.2745,16285.0
2024-07-02 09:35:00,242.09,242.92,241.82,242.84,2645.0,240.2547,241.0784,239.9867,240.999,2645.0
2024-07-02 09:40:00,242.84,243.08,242.57,242.57,2600.0,240.999,241.2372,240.731,240.731,2600.0
2024-07-02 09:45:00,242.58,242.92,242.57,242.83,1625.0,240.741,241.0784,240.731,240.9891,1625.0
2024-07-02 09:50:00,242.69,242.7,242.22,242.28,2046.0,240.8501,240.86,240.3837,240.4432,2046.0
2024-07-02 09:55:00,242.09,242.1,241.8,241.81,1400.0,240.2547,240.2646,239.9669,239.9768,1400.0
2024-07-02 10:00:00,241.83,242.29,240.98,242.28,8241.0,239.9966,240.4532,239.1531,240.4432,8241.0
2024-07-02 10:05:00,242.28,242.78,242.23,242.64,3510.0,240.4432,240.9394,240.3936,240.8005,3510.0
2024-07-02 10:10:00,242.63,242.63,242.27,242.27,8540.0,240.7906,240.7906,240.4333,240.4333,8540.0
2024-07-02 10:15:00,241.95,242.36,241.85,242.25,3739.0,240.1157,240.5226,240.0165,240.4135,3739.0
2024-07-02 10:20:00,242.35,242.82,242.33,242.76,1828.0,240.5127,240.9791,240.4929,240.9196,1828.0
2024-07-02 10:25:00,242.75,243.33,242.74,243.21,22597.0,240.9097,241.4853,240.8997,241.3662,22597.0
2024-07-02 10:30:00,243.02,243.19,242.69,242.69,7976.0,241.1776,241.3463,240.8501,240.8501,7976.0
2024-07-02 10:35:00,242.9,243.06,242.31,243.02,1700.0,241.0585,241.2173,240.473,241.1776,1700.0
2024-07-02 10:40:00,243.11,243.11,242.63,242.63,1940.0,241.2669,241.2669,240.7906,240.7906,1940.0
2024-07-02 10:45:00,242.6,242.7,242.59,242.59,525.0,240.7608,240.86,240.7509,240.7509,525.0
2024-07-02 10:50:00,242.63,242.63,242.57,242.61,1414.0,240.7906,240.7906,240.731,240.7707,1414.0
2024-07-02 10:55:00,242.59,242.74,242.38,242.38,8597.0,240.7509,240.8997,240.5425,240.5425,8597.0
2024-07-02 11:00:00,242.61,242.85,242.61,242.84,1300.0,240.7707,241.0089,240.7707,240.999,1300.0
2024-07-02 11:05:00,242.65,243.15,242.65,243.15,1900.0,240.8104,241.3066,240.8104,241.3066,1900.0
2024-07-02 11:10:00,243.16,243.27,242.89,242.9,2720.0,241.3166,241.4257,241.0486,241.0585,2720.0
2024-07-02 11:15:00,242.69,242.92,242.44,242.92,4404.0,240.8501,241.0784,240.602,241.0784,4404.0
2024-07-02 11:20:00,242.9,243.04,242.82,242.82,816.0,241.0585,241.1975,240.9791,240.9791,816.0
2024-07-02 11:25:00,243.01,243.12,242.93,243.12,2026.0,241.1677,241.2769,241.0883,241.2769,2026.0
2024-07-02 11:30:00,243.07,243.12,242.91,242.96,2757.0,241.2272,241.2769,241.0685,241.1181,2757.0
2024-07-02 11:35:00,242.9,243.34,242.85,243.34,2404.0,241.0585,241.4952,241.0089,241.4952,2404.0
2024-07-02 11:40:00,243.27,243.37,243.07,243.07,2134.0,241.4257,241.525,241.2272,241.2272,2134.0
2024-07-02 11:45:00,243.05,243.1,242.75,243.01,2057.0,241.2074,241.257,240.9097,241.1677,2057.0
2024-07-02 11:50:00,243.08,243.19,243.05,243.19,600.0,241.2372,241.3463,241.2074,241.3463,600.0
2024-07-02 11:55:00,243.24,243.58,243.07,243.29,2654.0,241.396,241.7334,241.2272,241.4456,2654.0
2024-07-02 12:00:00,243.27,243.31,243.12,243.3,5000.0,241.4257,241.4654,241.2769,241.4555,5000.0
2024-07-02 12:05:00,243.29,243.64,243.29,243.3,6472.0,241.4456,241.7929,241.4456,241.4555,6472.0
2024-07-02 12:10:00,243.3,243.38,243.21,243.21,1131.0,241.4555,241.5349,241.3662,241.3662,1131.0
2024-07-02 12:15:00,243.24,243.34,243.14,243.18,1552.0,241.396,241.4952,241.2967,241.3364,1552.0
2024-07-02 12:20:00,243.19,243.4,243.16,243.4,1100.0,241.3463,241.5547,241.3166,241.5547,1100.0
2024-07-02 12:25:00,243.33,243.46,243.24,243.37,2029.0,241.4853,241.6143,241.396,241.525,2029.0
2024-07-02 12:30:00,243.39,243.4,243.28,243.4,3350.0,241.5448,241.5547,241.4357,241.5547,3350.0
2024-07-02 12:35:00,243.33,243.57,243.33,243.4,6534.0,241.4853,241.7235,241.4853,241.5547,6534.0
2024-07-02 12:40:00,243.29,243.36,243.19,243.25,4286.0,241.4456,241.515,241.3463,241.4059,4286.0
2024-07-02 12:45:00,243.25,243.25,242.98,243.08,6994.0,241.4059,241.4059,241.1379,241.2372,6994.0
2024-07-02 12:50:00,242.99,242.99,242.54,242.54,3288.0,241.1478,241.1478,240.7013,240.7013,3288.0
2024-07-02 12:55:00,242.72,242.72,242.13,242.17,1800.0,240.8799,240.8799,240.2944,240.3341,1800.0
2024-07-02 13:00:00,242.17,242.38,242.16,242.35,3258.0,240.3341,240.5425,240.3241,240.5127,3258.0
2024-07-02 13:05:00,242.25,242.56,242.25,242.56,1200.0,240.4135,240.7211,240.4135,240.7211,1200.0
2024-07-02 13:10:00,242.81,242.82,242.65,242.71,1300.0,240.9692,240.9791,240.8104,240.87,1300.0
2024-07-02 13:15:00,242.69,242.69,242.43,242.47,2166.0,240.8501,240.8501,240.5921,240.6318,2166.0
2024-07-02 13:20:00,242.51,242.51,242.41,242.43,2200.0,240.6715,240.6715,240.5722,240.5921,2200.0
2024-07-02 13:25:00,242.43,242.57,242.42,242.5,2487.0,240.5921,240.731,240.5822,240.6616,2487.0
2024-07-02 13:30:00,242.41,242.52,241.92,242.49,6960.0,240.5722,240.6814,240.086,240.6516,6960.0
2024-07-02 13:35:00,242.46,242.46,242.25,242.3,1718.0,240.6219,240.6219,240.4135,240.4631,1718.0
2024-07-02 13:40:00,242.34,242.56,242.24,242.5,4994.0,240.5028,240.7211,240.4035,240.6616,4994.0
2024-07-02 13:45:00,242.61,242.68,242.58,242.66,600.0,240.7707,240.8402,240.741,240.8204,600.0
2024-07-02 13:50:00,242.83,242.83,242.69,242.7,707.0,240.9891,240.9891,240.8501,240.86,707.0
2024-07-02 13:55:00,242.75,243.14,242.63,243.14,1744.0,240.9097,241.2967,240.7906,241.2967,1744.0
2024-07-02 14:00:00,243.16,243.28,243.16,243.23,656.0,241.3166,241.4357,241.3166,241.386,656.0
2024-07-02 14:05:00,243.22,243.35,243.14,243.35,856.0,241.3761,241.5051,241.2967,241.5051,856.0
2024-07-02 14:10:00,243.36,243.36,242.83,243.0,7775.0,241.515,241.515,240.9891,241.1578,7775.0
2024-07-02 14:15:00,242.96,243.19,242.95,243.16,2343.0,241.1181,241.3463,241.1082,241.3166,2343.0
2024-07-02 14:20:00,243.15,243.22,243.13,243.2,600.0,241.3066,241.3761,241.2868,241.3563,600.0
2024-07-02 14:25:00,243.2,243.38,243.13,243.3,2112.0,241.3563,241.5349,241.2868,241.4555,2112.0
2024-07-02 14:30:00,243.2,243.29,243.11,243.11,2064.0,241.3563,241.4456,241.2669,241.2669,2064.0
2024-07-02 14:35:00,242.98,243.24,242.98,243.24,1216.0,241.1379,241.396,241.1379,241.396,1216.0
2024-07-02 14:40:00,243.18,243.22,243.11,243.14,3342.0,241.3364,241.3761,241.2669,241.2967,3342.0
2024-07-02 14:45:00,243.14,243.36,243.1,243.3,4242.0,241.2967,241.515,241.257,241.4555,4242.0
2024-07-02 14:50:00,243.44,243.45,243.36,243.45,993.0,241.5944,241.6044,241.515,241.6044,993.0
2024-07-02 14:55:00,243.43,244.1,243.37,243.9,4711.0,241.5845,242.2494,241.525,242.051,4711.0
2024-07-02 15:00:00,243.92,243.93,243.6,243.62,2047.0,242.0708,242.0807,241.7532,241.7731,2047.0
2024-07-02 15:05:00,243.5,243.82,243.49,243.81,2891.0,241.654,241.9716,241.6441,241.9616,2891.0
2024-07-02 15:10:00,243.82,243.83,243.71,243.83,700.0,241.9716,241.9815,241.8624,241.9815,700.0
2024-07-02 15:15:00,243.71,243.71,243.48,243.55,1912.0,241.8624,241.8624,241.6341,241.7036,1912.0
2024-07-02 15:20:00,243.56,243.62,243.3,243.4,2145.0,241.7135,241.7731,241.4555,241.5547,2145.0
2024-07-02 15:25:00,243.4,243.41,243.19,243.31,2300.0,241.5547,241.5647,241.3463,241.4654,2300.0
2024-07-02 15:30:00,243.28,243.47,243.1,243.45,5623.0,241.4357,241.6242,241.257,241.6044,5623.0
2024-07-02 15:35:00,243.37,243.43,243.16,243.16,2661.0,241.525,241.5845,241.3166,241.3166,2661.0
2024-07-02 15:40:00,243.17,243.6,243.17,243.59,1872.0,241.3265,241.7532,241.3265,241.7433,1872.0
2024-07-02 15:45:00,243.53,243.53,243.28,243.4,4879.0,241.6838,241.6838,241.4357,241.5547,4879.0
2024-07-02 15:50:00,243.35,244.18,243.35,244.0,8015.0,241.5051,242.3288,241.5051,242.1502,8015.0
2024-07-02 15:55:00,244.06,245.08,244.06,245.06,50362.0,242.2097,243.222,242.2097,243.2022,50362.0
2024-07-03 09:30:00,244.46,245.54,244.39,244.48,5232.0,242.6067,243.6785,242.5372,242.6266,5232.0
2024-07-03 09:35:00,244.69,245.02,243.87,244.2,554.0,242.835,243.1625,242.0212,242.3487,554.0
2024-07-03 09:40:00,244.43,244.64,242.42,243.11,3466.0,242.5769,242.7853,240.5822,241.2669,3466.0
2024-07-03 09:45:00,242.82,244.48,242.82,244.44,13095.0,240.9791,242.6266,240.9791,242.5869,13095.0
2024-07-03 09:50:00,244.38,244.38,243.68,243.68,803.0,242.5273,242.5273,241.8326,241.8326,803.0
2024-07-03 09:55:00,244.09,244.13,243.82,244.13,1100.0,242.2395,242.2792,241.9716,242.2792,1100.0
2024-07-03 10:00:00,244.5,244.72,244.03,244.29,17007.0,242.6464,242.8647,242.18,242.438,17007.0
2024-07-03 10:05:00,244.04,244.18,243.1,243.1,1943.0,242.1899,242.3288,241.257,241.257,1943.0
2024-07-03 10:10:00,243.29,244.11,243.0,244.11,4235.0,241.4456,242.2594,241.1578,242.2594,4235.0
2024-07-03 10:15:00,244.02,244.06,243.48,243.48,1597.0,242.17,242.2097,241.6341,241.6341,1597.0
2024-07-03 10:20:00,243.52,243.81,243.25,243.39,5521.0,241.6738,241.9616,241.4059,241.5448,5521.0
2024-07-03 10:25:00,243.62,243.76,243.43,243.57,8596.0,241.7731,241.912,241.5845,241.7235,8596.0
2024-07-03 10:30:00,243.39,244.24,243.39,244.09,7109.0,241.5448,242.3884,241.5448,242.2395,7109.0
2024-07-03 10:35:00,244.21,244.58,243.62,244.16,5141.0,242.3586,242.7258,241.7731,242.309,5141.0
2024-07-03 10:40:00,243.97,243.97,243.12,243.12,626.0,242.1204,242.1204,241.2769,241.2769,626.0
2024-07-03 10:45:00,243.11,243.66,242.79,243.42,5073.0,241.2669,241.8128,240.9494,241.5746,5073.0
2024-07-03 10:50:00,243.42,243.88,243.34,243.34,2886.0,241.5746,242.0311,241.4952,241.4952,2886.0
2024-07-03 10:55:00,243.68,243.7,243.42,243.52,2394.0,241.8326,241.8525,241.5746,241.6738,2394.0
2024-07-03 11:00:00,243.51,243.51,243.18,243.18,1675.0,241.6639,241.6639,241.3364,241.3364,1675.0
2024-07-03 11:05:00,243.35,243.49,243.08,243.24,5748.0,241.5051,241.6441,241.2372,241.396,5748.0
2024-07-03 11:10:00,243.19,243.31,242.99,242.99,1290.0,241.3463,241.4654,241.1478,241.1478,1290.0
2024-07-03 11:15:00,243.19,243.19,242.23,242.49,3266.0,241.3463,241.3463,240.3936,240.6516,3266.0
2024-07-03 11:20:00,242.51,243.05,242.5,242.71,4560.0,240.6715,241.2074,240.6616,240.87,4560.0
2024-07-03 11:25:00,242.7,242.7,242.29,242.32,1832.0,240.86,240.86,240.4532,240.4829,1832.0
2024-07-03 11:30:00,242.51,242.85,242.51,242.63,4145.0,240.6715,241.0089,240.6715,240.7906,4145.0
2024-07-03 11:35:00,242.68,242.8,242.44,242.58,3982.0,240.8402,240.9593,240.602,240.741,3982.0
2024-07-03 11:40:00,242.68,242.82,242.33,242.33,2047.0,240.8402,240.9791,240.4929,240.4929,2047.0
2024-07-03 11:45:00,242.28,242.61,242.28,242.53,4094.0,240.4432,240.7707,240.4432,240.6913,4094.0
2024-07-03 11:50:00,242.58,242.63,242.36,242.52,2344.0,240.741,240.7906,240.5226,240.6814,2344.0
2024-07-03 11:55:00,242.4,242.57,242.22,242.57,4923.0,240.5623,240.731,240.3837,240.731,4923.0
2024-07-03 12:00:00,242.49,242.49,242.26,242.34,1249.0,240.6516,240.6516,240.4234,240.5028,1249.0
2024-07-03 12:05:00,242.27,242.67,242.25,242.67,5119.0,240.4333,240.8303,240.4135,240.8303,5119.0
2024-07-03 12:10:00,242.56,242.64,242.48,242.49,3651.0,240.7211,240.8005,240.6417,240.6516,3651.0
2024-07-03 12:15:00,242.52,242.64,242.4,242.53,2300.0,240.6814,240.8005,240.5623,240.6913,2300.0
2024-07-03 12:20:00,242.62,242.75,242.53,242.54,3362.0,240.7807,240.9097,240.6913,240.7013,3362.0
2024-07-03 12:25:00,242.54,242.65,242.37,242.45,3905.0,240.7013,240.8104,240.5325,240.6119,3905.0
2024-07-03 12:30:00,242.36,242.7,242.36,242.62,4511.0,240.5226,240.86,240.5226,240.7807,4511.0
2024-07-03 12:35:00,242.54,242.92,242.54,242.91,5450.0,240.7013,241.0784,240.7013,241.0685,5450.0
2024-07-03 12:40:00,242.78,243.3,242.77,243.13,6914.0,240.9394,241.4555,240.9295,241.2868,6914.0
2024-07-03 12:45:00,243.1,243.44,242.77,243.43,5713.0,241.257,241.5944,240.9295,241.5845,5713.0
2024-07-03 12:50:00,243.42,244.32,243.42,243.92,9043.0,241.5746,242.4678,241.5746,242.0708,9043.0
2024-07-03 12:55:00,243.95,244.3,243.57,243.88,13460.0,242.1006,242.4479,241.7235,242.0311,13460.0
2024-07-05 09:30:00,243.36,243.36,243.36,243.36,4011.0,241.515,241.515,241.515,241.515,4011.0
2024-07-05 09:35:00,243.23,243.67,243.17,243.17,1311.0,241.386,241.8227,241.3265,241.3265,1311.0
2024-07-05 09:40:00,242.49,242.49,241.94,242.29,702.0,240.6516,240.6516,240.1058,240.4532,702.0
2024-07-05 09:45:00,242.76,242.76,241.02,241.53,1479.0,240.9196,240.9196,239.1928,239.6989,1479.0
2024-07-05 09:50:00,242.36,242.59,242.36,242.59,465.0,240.5226,240.7509,240.5226,240.7509,465.0
2024-07-05 09:55:00,242.43,242.43,242.04,242.35,616.0,240.5921,240.5921,240.2051,240.5127,616.0
2024-07-05 10:00:00,242.06,242.3,241.95,242.3,1337.0,240.2249,240.4631,240.1157,240.4631,1337.0
2024-07-05 10:05:00,242.1,242.21,241.79,242.12,3287.0,240.2646,240.3738,239.9569,240.2844,3287.0
2024-07-05 10:10:00,241.92,242.47,241.57,242.35,2348.0,240.086,240.6318,239.7386,240.5127,2348.0
2024-07-05 10:15:00,242.1,242.24,241.95,241.95,800.0,240.2646,240.4035,240.1157,240.1157,800.0
2024-07-05 10:20:00,242.28,242.28,242.28,242.28,100.0,240.4432,240.4432,240.4432,240.4432,100.0
2024-07-05 10:25:00,242.63,242.7,242.48,242.54,1894.0,240.7906,240.86,240.6417,240.7013,1894.0
2024-07-05 10:30:00,242.33,242.81,242.09,242.6,3035.0,240.4929,240.9692,240.2547,240.7608,3035.0
2024-07-05 10:35:00,242.63,242.85,242.63,242.85,300.0,240.7906,241.0089,240.7906,241.0089,300.0
2024-07-05 10:40:00,242.98,243.12,242.97,242.97,1022.0,241.1379,241.2769,241.128,241.128,1022.0
2024-07-05 10:45:00,243.17,243.21,242.68,242.69,2321.0,241.3265,241.3662,240.8402,240.8501,2321.0
2024-07-05 10:50:00,243.13,243.13,242.95,242.99,500.0,241.2868,241.2868,241.1082,241.1478,500.0
2024-07-05 10:55:00,242.75,242.75,242.62,242.68,648.0,240.9097,240.9097,240.7807,240.8402,648.0
2024-07-05 11:00:00,242.67,242.67,242.66,242.67,100.0,240.8303,240.8303,240.8204,240.8303,100.0
2024-07-05 11:05:00,242.89,243.61,242.89,243.3,1226.0,241.0486,241.7631,241.0486,241.4555,1226.0
2024-07-05 11:10:00,243.3,243.3,243.3,243.3,0.0,241.4555,241.4555,241.4555,241.4555,0.0
2024-07-05 11:15:00,243.43,243.43,243.29,243.3,300.0,241.5845,241.5845,241.4456,241.4555,300.0
2024-07-05 11:20:00,243.22,243.39,243.22,243.33,700.0,241.3761,241.5448,241.3761,241.4853,700.0
2024-07-05 11:25:00,243.5,243.54,243.42,243.54,1300.0,241.654,241.6937,241.5746,241.6937,1300.0
2024-07-05 11:30:00,243.61,243.61,243.13,243.13,700.0,241.7631,241.7631,241.2868,241.2868,700.0
2024-07-05 11:35:00,242.94,243.25,242.94,243.25,1303.0,241.0982,241.4059,241.0982,241.4059,1303.0
2024-07-05 11:40:00,243.4,243.65,243.37,243.5,700.0,241.5547,241.8028,241.525,241.654,700.0
2024-07-05 11:45:00,243.38,243.51,243.31,243.43,834.0,241.5349,241.6639,241.4654,241.5845,834.0
2024-07-05 11:50:00,243.65,244.03,243.65,244.0,2117.0,241.8028,242.18,241.8028,242.1502,2117.0
2024-07-05 11:55:00,243.74,243.96,243.62,243.7,2465.0,241.8922,242.1105,241.7731,241.8525,2465.0
2024-07-05 12:00:00,243.64,243.97,243.45,243.81,1100.0,241.7929,242.1204,241.6044,241.9616,1100.0
2024-07-05 12:05:00,244.09,244.09,243.94,243.99,799.0,242.2395,242.2395,242.0906,242.1403,799.0
2024-07-05 12:10:00,243.89,244.34,243.89,244.08,2082.0,242.041,242.4876,242.041,242.2296,2082.0
2024-07-05 12:15:00,244.29,244.29,243.59,243.59,1188.0,242.438,242.438,241.7433,241.7433,1188.0
2024-07-05 12:20:00,243.86,244.22,243.85,244.22,1495.0,242.0113,242.3685,242.0013,242.3685,1495.0
2024-07-05 12:25:00,243.92,243.92,243.82,243.82,300.0,242.0708,242.0708,241.9716,241.9716,300.0
2024-07-05 12:30:00,244.02,244.34,244.01,244.21,500.0,242.17,242.4876,242.1601,242.3586,500.0
2024-07-05 12:35:00,244.43,244.43,244.1,244.32,5374.0,242.5769,242.5769,242.2494,242.4678,5374.0
2024-07-05 12:40:00,244.23,244.23,244.02,244.02,745.0,242.3784,242.3784,242.17,242.17,745.0
2024-07-05 12:45:00,244.27,244.45,244.27,244.31,400.0,242.4181,242.5968,242.4181,242.4578,400.0
2024-07-05 12:50:00,244.31,244.31,244.2,244.27,600.0,242.4578,242.4578,242.3487,242.4181,600.0
2024-07-05 12:55:00,244.34,244.58,244.34,244.47,825.0,242.4876,242.7258,242.4876,242.6166,825.0
2024-07-05 13:00:00,244.73,244.73,244.73,244.73,100.0,242.8747,242.8747,242.8747,242.8747,100.0
2024-07-05 13:05:00,244.64,244.79,244.54,244.59,2705.0,242.7853,242.9342,242.6861,242.7357,2705.0
2024-07-05 13:10:00,244.54,244.54,244.22,244.23,932.0,242.6861,242.6861,242.3685,242.3784,932.0
2024-07-05 13:15:00,244.33,244.36,244.2,244.2,1024.0,242.4777,242.5075,242.3487,242.3487,1024.0
2024-07-05 13:20:00,244.25,244.88,244.25,244.74,2704.0,242.3983,243.0235,242.3983,242.8846,2704.0
2024-07-05 13:25:00,244.63,244.86,244.63,244.86,700.0,242.7754,243.0037,242.7754,243.0037,700.0
2024-07-05 13:30:00,244.78,244.78,244.43,244.43,1200.0,242.9243,242.9243,242.5769,242.5769,1200.0
2024-07-05 13:35:00,244.39,244.56,244.38,244.56,375.0,242.5372,242.7059,242.5273,242.7059,375.0
2024-07-05 13:40:00,244.71,244.85,244.7,244.84,1258.0,242.8548,242.9937,242.8449,242.9838,1258.0
2024-07-05 13:45:00,244.88,244.88,244.61,244.72,1003.0,243.0235,243.0235,242.7556,242.8647,1003.0
2024-07-05 13:50:00,244.72,244.76,244.54,244.76,1083.0,242.8647,242.9044,242.6861,242.9044,1083.0
2024-07-05 13:55:00,244.76,244.89,244.53,244.54,889.0,242.9044,243.0334,242.6762,242.6861,889.0
2024-07-05 14:00:00,244.51,244.51,244.39,244.39,500.0,242.6563,242.6563,242.5372,242.5372,500.0
2024-07-05 14:05:00,244.69,244.84,244.62,244.62,1100.0,242.835,242.9838,242.7655,242.7655,1100.0
2024-07-05 14:10:00,244.72,245.0,244.72,245.0,400.0,242.8647,243.1426,242.8647,243.1426,400.0
2024-07-05 14:15:00,244.89,244.89,244.55,244.55,1170.0,243.0334,243.0334,242.696,242.696,1170.0
2024-07-05 14:20:00,244.55,244.72,244.42,244.67,800.0,242.696,242.8647,242.567,242.8151,800.0
2024-07-05 14:25:00,244.41,244.65,244.41,244.48,1804.0,242.5571,242.7953,242.5571,242.6266,1804.0
2024-07-05 14:30:00,244.48,244.48,244.48,244.48,0.0,242.6266,242.6266,242.6266,242.6266,0.0
2024-07-05 14:35:00,244.48,244.48,244.29,244.37,971.0,242.6266,242.6266,242.438,242.5174,971.0
2024-07-05 14:40:00,244.38,244.52,244.33,244.37,1592.0,242.5273,242.6663,242.4777,242.5174,1592.0
2024-07-05 14:45:00,244.38,244.49,244.37,244.49,500.0,242.5273,242.6365,242.5174,242.6365,500.0
2024-07-05 14:50:00,244.53,244.53,244.39,244.39,784.0,242.6762,242.6762,242.5372,242.5372,784.0
2024-07-05 14:55:00,244.32,244.42,244.18,244.42,1819.0,242.4678,242.567,242.3288,242.567,1819.0
2024-07-05 15:00:00,244.52,244.77,244.52,244.77,400.0,242.6663,242.9144,242.6663,242.9144,400.0
2024-07-05 15:05:00,244.52,244.57,244.48,244.48,500.0,242.6663,242.7159,242.6266,242.6266,500.0
2024-07-05 15:10:00,244.54,244.54,244.44,244.44,500.0,242.6861,242.6861,242.5869,242.5869,500.0
2024-07-05 15:15:00,244.58,244.58,244.58,244.58,100.0,242.7258,242.7258,242.7258,242.7258,100.0
2024-07-05 15:20:00,244.73,244.76,244.63,244.63,1635.0,242.8747,242.9044,242.7754,242.7754,1635.0
2024-07-05 15:25:00,244.59,244.59,244.43,244.46,1200.0,242.7357,242.7357,242.5769,242.6067,1200.0
2024-07-05 15:30:00,244.38,244.39,244.21,244.24,1831.0,242.5273,242.5372,242.3586,242.3884,1831.0
2024-07-05 15:35:00,244.32,244.44,244.31,244.38,1572.0,242.4678,242.5869,242.4578,242.5273,1572.0
2024-07-05 15:40:00,244.41,244.41,244.26,244.37,2082.0,242.5571,242.5571,242.4082,242.5174,2082.0
2024-07-05 15:45:00,244.3,244.37,244.1,244.1,4736.0,242.4479,242.5174,242.2494,242.2494,4736.0
2024-07-05 15:50:00,244.13,244.34,243.79,243.97,19177.0,242.2792,242.4876,241.9418,242.1204,19177.0
2024-07-05 15:55:00,243.87,244.23,243.68,244.15,21945.0,242.0212,242.3784,241.8326,242.2991,21945.0
2024-07-08 09:30:00,244.98,246.42,244.98,246.31,3037.0,243.1228,244.5518,243.1228,244.4427,3037.0
2024-07-08 09:35:00,246.47,246.5,246.34,246.5,325.0,244.6015,244.6312,244.4725,244.6312,325.0
2024-07-08 09:40:00,246.37,246.55,246.23,246.55,2375.0,244.5022,244.6809,244.3633,244.6809,2375.0
2024-07-08 09:45:00,245.9,246.07,245.73,245.96,600.0,244.0358,244.2045,243.8671,244.0953,600.0
2024-07-08 09:50:00,245.56,246.48,245.56,246.16,2366.0,243.6984,244.6114,243.6984,244.2938,2366.0
2024-07-08 09:55:00,246.21,246.21,245.85,245.91,884.0,244.3434,244.3434,243.9862,244.0457,884.0
2024-07-08 10:00:00,245.75,245.75,245.12,245.33,6566.0,243.8869,243.8869,243.2617,243.4701,6566.0
2024-07-08 10:05:00,245.41,245.74,245.41,245.52,6583.0,243.5495,243.877,243.5495,243.6587,6583.0
2024-07-08 10:10:00,245.68,245.68,244.77,244.98,1665.0,243.8175,243.8175,242.9144,243.1228,1665.0
2024-07-08 10:15:00,244.86,245.01,244.41,244.41,2206.0,243.0037,243.1525,242.5571,242.5571,2206.0
2024-07-08 10:20:00,244.13,244.91,243.94,244.57,6324.0,242.2792,243.0533,242.0906,242.7159,6324.0
2024-07-08 10:25:00,244.94,244.94,244.51,244.61,1042.0,243.0831,243.0831,242.6563,242.7556,1042.0
2024-07-08 10:30:00,244.31,244.57,244.31,244.45,3117.0,242.4578,242.7159,242.4578,242.5968,3117.0
2024-07-08 10:35:00,244.34,245.09,244.34,244.99,6767.0,242.4876,243.2319,242.4876,243.1327,6767.0
2024-07-08 10:40:00,244.91,245.05,244.76,244.76,1081.0,243.0533,243.1922,242.9044,242.9044,1081.0
2024-07-08 10:45:00,244.79,244.79,244.55,244.56,564.0,242.9342,242.9342,242.696,242.7059,564.0
2024-07-08 10:50:00,244.69,244.69,244.31,244.31,600.0,242.835,242.835,242.4578,242.4578,600.0
2024-07-08 10:55:00,244.35,244.35,244.01,244.33,1386.0,242.4975,242.4975,242.1601,242.4777,1386.0
2024-07-08 11:00:00,244.29,244.53,244.27,244.44,2315.0,242.438,242.6762,242.4181,242.5869,2315.0
2024-07-08 11:05:00,244.26,244.46,244.16,244.16,769.0,242.4082,242.6067,242.309,242.309,769.0
2024-07-08 11:10:00,243.98,243.98,243.98,243.98,107.0,242.1303,242.1303,242.1303,242.1303,107.0
2024-07-08 11:15:00,244.22,244.22,243.87,243.91,2833.0,242.3685,242.3685,242.0212,242.0609,2833.0
2024-07-08 11:20:00,244.07,244.07,243.97,244.03,1334.0,242.2197,242.2197,242.1204,242.18,1334.0
2024-07-08 11:25:00,244.13,244.13,243.89,244.06,700.0,242.2792,242.2792,242.041,242.2097,700.0
2024-07-08 11:30:00,243.89,244.0,243.6,243.74,2659.0,242.041,242.1502,241.7532,241.8922,2659.0
2024-07-08 11:35:00,243.5,243.55,243.23,243.23,730.0,241.654,241.7036,241.386,241.386,730.0
2024-07-08 11:40:00,243.27,243.44,243.0,243.01,978.0,241.4257,241.5944,241.1578,241.1677,978.0
2024-07-08 11:45:00,243.08,243.63,243.07,243.47,4577.0,241.2372,241.783,241.2272,241.6242,4577.0
2024-07-08 11:50:00,243.34,243.72,243.2,243.2,630.0,241.4952,241.8723,241.3563,241.3563,630.0
2024-07-08 11:55:00,243.27,243.28,243.04,243.28,1000.0,241.4257,241.4357,241.1975,241.4357,1000.0
2024-07-08 12:00:00,243.19,243.37,242.94,242.94,820.0,241.3463,241.525,241.0982,241.0982,820.0
2024-07-08 12:05:00,242.9,243.11,242.71,243.1,2900.0,241.0585,241.2669,240.87,241.257,2900.0
2024-07-08 12:10:00,243.09,243.09,243.09,243.09,168.0,241.2471,241.2471,241.2471,241.2471,168.0
2024-07-08 12:15:00,243.27,243.27,242.93,243.14,2878.0,241.4257,241.4257,241.0883,241.2967,2878.0
2024-07-08 12:20:00,243.15,243.16,242.98,243.04,1018.0,241.3066,241.3166,241.1379,241.1975,1018.0
2024-07-08 12:25:00,243.0,243.12,242.71,243.06,2904.0,241.1578,241.2769,240.87,241.2173,2904.0
2024-07-08 12:30:00,242.96,243.12,242.91,243.12,1145.0,241.1181,241.2769,241.0685,241.2769,1145.0
2024-07-08 12:35:00,243.19,243.19,243.14,243.15,387.0,241.3463,241.3463,241.2967,241.3066,387.0
2024-07-08 12:40:00,243.26,243.4,243.08,243.4,3311.0,241.4158,241.5547,241.2372,241.5547,3311.0
2024-07-08 12:45:00,243.55,243.64,243.5,243.64,1254.0,241.7036,241.7929,241.654,241.7929,1254.0
2024-07-08 12:50:00,243.65,243.66,242.95,242.97,1895.0,241.8028,241.8128,241.1082,241.128,1895.0
2024-07-08 12:55:00,243.01,243.05,242.9,242.9,1042.0,241.1677,241.2074,241.0585,241.0585,1042.0
2024-07-08 13:00:00,243.06,243.11,242.8,242.92,1229.0,241.2173,241.2669,240.9593,241.0784,1229.0
2024-07-08 13:05:00,242.98,243.0,242.84,242.84,1660.0,241.1379,241.1578,240.999,240.999,1660.0
2024-07-08 13:10:00,242.92,243.14,242.91,243.09,5458.0,241.0784,241.2967,241.0685,241.2471,5458.0
2024-07-08 13:15:00,243.11,243.12,242.94,243.05,2763.0,241.2669,241.2769,241.0982,241.2074,2763.0
2024-07-08 13:20:00,243.05,243.05,242.98,242.98,206.0,241.2074,241.2074,241.1379,241.1379,206.0
2024-07-08 13:25:00,243.01,243.01,242.7,242.81,1812.0,241.1677,241.1677,240.86,240.9692,1812.0
2024-07-08 13:30:00,242.84,243.12,242.82,242.95,4661.0,240.999,241.2769,240.9791,241.1082,4661.0
2024-07-08 13:35:00,242.95,243.14,242.94,243.09,716.0,241.1082,241.2967,241.0982,241.2471,716.0
2024-07-08 13:40:00,243.09,243.1,242.68,242.68,1550.0,241.2471,241.257,240.8402,240.8402,1550.0
2024-07-08 13:45:00,242.62,242.65,242.43,242.46,700.0,240.7807,240.8104,240.5921,240.6219,700.0
2024-07-08 13:50:00,242.62,242.78,242.38,242.53,2800.0,240.7807,240.9394,240.5425,240.6913,2800.0
2024-07-08 13:55:00,242.77,242.83,242.64,242.83,4245.0,240.9295,240.9891,240.8005,240.9891,4245.0
2024-07-08 14:00:00,242.81,242.81,242.72,242.78,612.0,240.9692,240.9692,240.8799,240.9394,612.0
2024-07-08 14:05:00,242.56,242.6,242.54,242.54,808.0,240.7211,240.7608,240.7013,240.7013,808.0
2024-07-08 14:10:00,242.63,242.63,242.25,242.34,1716.0,240.7906,240.7906,240.4135,240.5028,1716.0
2024-07-08 14:15:00,242.43,242.49,242.36,242.39,2039.0,240.5921,240.6516,240.5226,240.5524,2039.0
2024-07-08 14:20:00,242.41,242.41,242.27,242.31,1120.0,240.5722,240.5722,240.4333,240.473,1120.0
2024-07-08 14:25:00,242.28,242.5,242.28,242.48,2480.0,240.4432,240.6616,240.4432,240.6417,2480.0
2024-07-08 14:30:00,242.39,242.47,242.31,242.35,1661.0,240.5524,240.6318,240.473,240.5127,1661.0
2024-07-08 14:35:00,242.35,242.42,242.2,242.26,918.0,240.5127,240.5822,240.3638,240.4234,918.0
2024-07-08 14:40:00,242.17,242.2,242.0,242.0,2477.0,240.3341,240.3638,240.1654,240.1654,2477.0
2024-07-08 14:45:00,241.9,242.14,241.73,242.0,6067.0,240.0661,240.3043,239.8974,240.1654,6067.0
2024-07-08 14:50:00,242.06,242.14,242.06,242.07,1000.0,240.2249,240.3043,240.2249,240.2348,1000.0
2024-07-08 14:55:00,242.08,242.43,242.04,242.43,7810.0,240.2447,240.5921,240.2051,240.5921,7810.0
2024-07-08 15:00:00,242.37,242.37,242.12,242.16,979.0,240.5325,240.5325,240.2844,240.3241,979.0
2024-07-08 15:05:00,242.16,242.16,241.74,241.75,4022.0,240.3241,240.3241,239.9073,239.9173,4022.0
2024-07-08 15:10:00,241.84,242.07,241.76,241.96,8097.0,240.0066,240.2348,239.9272,240.1257,8097.0
2024-07-08 15:15:00,241.92,241.92,241.64,241.75,3715.0,240.086,240.086,239.8081,239.9173,3715.0
2024-07-08 15:20:00,241.78,241.98,241.65,241.89,10462.0,239.947,240.1455,239.818,240.0562,10462.0
2024-07-08 15:25:00,241.91,241.97,241.71,241.84,2409.0,240.076,240.1356,239.8776,240.0066,2409.0
2024-07-08 15:30:00,241.8,241.82,241.66,241.7,3573.0,239.9669,239.9867,239.8279,239.8676,3573.0
2024-07-08 15:35:00,241.73,241.84,241.66,241.81,6427.0,239.8974,240.0066,239.8279,239.9768,6427.0
2024-07-08 15:40:00,241.81,242.04,241.75,241.78,9656.0,239.9768,240.2051,239.9173,239.947,9656.0
2024-07-08 15:45:00,241.73,241.98,241.72,241.87,7789.0,239.8974,240.1455,239.8875,240.0363,7789.0
2024-07-08 15:50:00,241.91,242.05,241.55,241.55,26914.0,240.076,240.215,239.7188,239.7188,26914.0
2024-07-08 15:55:00,241.58,242.0,241.44,241.98,54480.0,239.7485,240.1654,239.6096,240.1455,54480.0
2024-07-09 09:30:00,242.32,242.32,241.14,241.14,4675.0,240.4829,240.4829,239.3119,239.3119,4675.0
2024-07-09 09:35:00,241.23,241.9,241.05,241.06,1200.0,239.4012,240.0661,239.2226,239.2325,1200.0
2024-07-09 09:40:00,241.06,241.49,240.13,240.58,1484.0,239.2325,239.6592,238.3095,238.7561,1484.0
2024-07-09 09:45:00,241.07,241.34,240.68,241.31,1300.0,239.2424,239.5104,238.8554,239.4806,1300.0
2024-07-09 09:50:00,241.18,241.74,241.07,241.24,2600.0,239.3516,239.9073,239.2424,239.4111,2600.0
2024-07-09 09:55:00,241.24,241.62,240.48,241.17,2036.0,239.4111,239.7882,238.6569,239.3416,2036.0
2024-07-09 10:00:00,241.17,241.59,240.16,240.76,2660.0,239.3416,239.7585,238.3393,238.9348,2660.0
2024-07-09 10:05:00,240.76,241.39,240.27,240.9,4081.0,238.9348,239.56,238.4485,239.0737,4081.0
2024-07-09 10:10:00,240.42,241.17,240.14,240.45,11650.0,238.5973,239.3416,238.3195,238.6271,11650.0
2024-07-09 10:15:00,240.67,240.67,240.21,240.44,3101.0,238.8454,238.8454,238.3889,238.6172,3101.0
2024-07-09 10:20:00,240.05,240.33,239.73,240.28,5064.0,238.2301,238.508,237.9126,238.4584,5064.0
2024-07-09 10:25:00,240.13,240.35,239.99,240.0,3241.0,238.3095,238.5279,238.1706,238.1805,3241.0
2024-07-09 10:30:00,239.93,240.31,239.9,240.31,5117.0,238.111,238.4882,238.0813,238.4882,5117.0
2024-07-09 10:35:00,240.14,240.33,240.07,240.26,2402.0,238.3195,238.508,238.25,238.4385,2402.0
2024-07-09 10:40:00,240.26,240.67,239.98,240.43,6501.0,238.4385,238.8454,238.1607,238.6073,6501.0
2024-07-09 10:45:00,240.49,240.49,240.04,240.12,3561.0,238.6668,238.6668,238.2202,238.2996,3561.0
2024-07-09 10:50:00,240.09,240.3,240.0,240.1,3400.0,238.2698,238.4782,238.1805,238.2798,3400.0
2024-07-09 10:55:00,240.12,240.16,239.68,239.68,3270.0,238.2996,238.3393,237.8629,237.8629,3270.0
2024-07-09 11:00:00,239.64,240.35,239.55,239.75,4838.0,237.8232,238.5279,237.7339,237.9324,4838.0
2024-07-09 11:05:00,239.75,239.82,239.48,239.73,1700.0,237.9324,238.0019,237.6645,237.9126,1700.0
2024-07-09 11:10:00,239.84,240.24,239.52,240.24,7204.0,238.0217,238.4187,237.7042,238.4187,7204.0
2024-07-09 11:15:00,240.25,240.61,240.02,240.02,2036.0,238.4286,238.7859,238.2004,238.2004,2036.0
2024-07-09 11:20:00,239.99,240.33,239.98,239.99,1612.0,238.1706,238.508,238.1607,238.1706,1612.0
2024-07-09 11:25:00,240.04,240.1,239.7,239.72,7400.0,238.2202,238.2798,237.8828,237.9026,7400.0
2024-07-09 11:30:00,239.95,240.28,239.8,240.28,9817.0,238.1309,238.4584,237.982,238.4584,9817.0
2024-07-09 11:35:00,240.23,240.31,240.0,240.15,7133.0,238.4088,238.4882,238.1805,238.3294,7133.0
2024-07-09 11:40:00,240.1,240.46,240.1,240.46,3419.0,238.2798,238.637,238.2798,238.637,3419.0
2024-07-09 11:45:00,240.5,240.61,240.3,240.42,6650.0,238.6767,238.7859,238.4782,238.5973,6650.0
2024-07-09 11:50:00,240.38,240.9,240.26,240.59,9669.0,238.5576,239.0737,238.4385,238.766,9669.0
2024-07-09 11:55:00,240.69,240.83,240.52,240.67,5224.0,238.8653,239.0042,238.6966,238.8454,5224.0
2024-07-09 12:00:00,240.65,241.03,240.65,240.95,6901.0,238.8256,239.2027,238.8256,239.1233,6901.0
2024-07-09 12:05:00,241.03,241.15,240.78,240.92,3040.0,239.2027,239.3218,238.9546,239.0935,3040.0
2024-07-09 12:10:00,240.95,240.95,240.69,240.69,2399.0,239.1233,239.1233,238.8653,238.8653,2399.0
2024-07-09 12:15:00,240.67,240.9,240.63,240.89,6735.0,238.8454,239.0737,238.8057,239.0638,6735.0
2024-07-09 12:20:00,240.84,240.84,240.64,240.7,2286.0,239.0141,239.0141,238.8157,238.8752,2286.0
2024-07-09 12:25:00,240.61,240.8,240.61,240.63,2237.0,238.7859,238.9745,238.7859,238.8057,2237.0
2024-07-09 12:30:00,240.77,240.78,240.57,240.58,2005.0,238.9447,238.9546,238.7462,238.7561,2005.0
2024-07-09 12:35:00,240.68,240.79,240.54,240.54,4241.0,238.8554,238.9645,238.7164,238.7164,4241.0
2024-07-09 12:40:00,240.6,241.12,240.6,241.12,9791.0,238.776,239.292,238.776,239.292,9791.0
2024-07-09 12:45:00,241.04,241.38,241.04,241.15,3358.0,239.2126,239.5501,239.2126,239.3218,3358.0
2024-07-09 12:50:00,241.0,241.21,240.97,240.97,1809.0,239.1729,239.3813,239.1432,239.1432,1809.0
2024-07-09 12:55:00,240.98,240.99,240.65,240.78,4703.0,239.1531,239.163,238.8256,238.9546,4703.0
2024-07-09 13:00:00,240.89,241.82,240.89,241.8,5398.0,239.0638,239.9867,239.0638,239.9669,5398.0
2024-07-09 13:05:00,241.9,242.12,241.9,242.01,1543.0,240.0661,240.2844,240.0661,240.1753,1543.0
2024-07-09 13:10:00,242.0,242.06,241.96,241.96,2366.0,240.1654,240.2249,240.1257,240.1257,2366.0
2024-07-09 13:15:00,241.99,242.41,241.71,242.34,5474.0,240.1554,240.5722,239.8776,240.5028,5474.0
2024-07-09 13:20:00,242.36,242.45,241.91,241.94,13323.0,240.5226,240.6119,240.076,240.1058,13323.0
2024-07-09 13:25:00,241.94,242.09,241.69,242.08,14442.0,240.1058,240.2547,239.8577,240.2447,14442.0
2024-07-09 13:30:00,242.0,242.92,242.0,242.51,5750.0,240.1654,241.0784,240.1654,240.6715,5750.0
2024-07-09 13:35:00,242.71,242.71,242.33,242.46,5025.0,240.87,240.87,240.4929,240.6219,5025.0
2024-07-09 13:40:00,242.65,242.65,242.36,242.58,1786.0,240.8104,240.8104,240.5226,240.741,1786.0
2024-07-09 13:45:00,242.65,242.85,242.58,242.69,1015.0,240.8104,241.0089,240.741,240.8501,1015.0
2024-07-09 13:50:00,242.82,242.85,242.45,242.45,2488.0,240.9791,241.0089,240.6119,240.6119,2488.0
2024-07-09 13:55:00,242.41,242.41,242.26,242.32,700.0,240.5722,240.5722,240.4234,240.4829,700.0
2024-07-09 14:00:00,242.36,242.46,242.35,242.35,1200.0,240.5226,240.6219,240.5127,240.5127,1200.0
2024-07-09 14:05:00,242.35,242.39,242.2,242.35,3839.0,240.5127,240.5524,240.3638,240.5127,3839.0
2024-07-09 14:10:00,242.29,242.38,242.26,242.38,2369.0,240.4532,240.5425,240.4234,240.5425,2369.0
2024-07-09 14:15:00,242.4,242.48,242.19,242.31,5252.0,240.5623,240.6417,240.3539,240.473,5252.0
2024-07-09 14:20:00,242.31,242.84,242.31,242.84,4588.0,240.473,240.999,240.473,240.999,4588.0
2024-07-09 14:25:00,242.75,242.75,242.29,242.34,3333.0,240.9097,240.9097,240.4532,240.5028,3333.0
2024-07-09 14:30:00,242.33,242.47,242.16,242.31,3991.0,240.4929,240.6318,240.3241,240.473,3991.0
2024-07-09 14:35:00,242.25,242.62,242.2,242.35,3318.0,240.4135,240.7807,240.3638,240.5127,3318.0
2024-07-09 14:40:00,242.51,242.59,242.3,242.48,2100.0,240.6715,240.7509,240.4631,240.6417,2100.0
2024-07-09 14:45:00,242.29,242.29,241.98,241.98,3424.0,240.4532,240.4532,240.1455,240.1455,3424.0
2024-07-09 14:50:00,242.0,242.38,241.93,242.29,6540.0,240.1654,240.5425,240.0959,240.4532,6540.0
2024-07-09 14:55:00,242.48,242.63,242.48,242.62,1438.0,240.6417,240.7906,240.6417,240.7807,1438.0
2024-07-09 15:00:00,242.55,242.55,242.33,242.35,2263.0,240.7112,240.7112,240.4929,240.5127,2263.0
2024-07-09 15:05:00,242.35,242.48,242.08,242.23,2377.0,240.5127,240.6417,240.2447,240.3936,2377.0
2024-07-09 15:10:00,242.39,242.39,242.29,242.32,898.0,240.5524,240.5524,240.4532,240.4829,898.0
2024-07-09 15:15:00,242.3,242.34,242.04,242.04,1602.0,240.4631,240.5028,240.2051,240.2051,1602.0
2024-07-09 15:20:00,242.2,242.2,241.95,242.09,3431.0,240.3638,240.3638,240.1157,240.2547,3431.0
2024-07-09 15:25:00,242.16,242.16,242.0,242.09,2535.0,240.3241,240.3241,240.1654,240.2547,2535.0
2024-07-09 15:30:00,242.06,242.23,241.96,242.1,4197.0,240.2249,240.3936,240.1257,240.2646,4197.0
2024-07-09 15:35:00,242.17,242.3,242.17,242.21,1201.0,240.3341,240.4631,240.3341,240.3738,1201.0
2024-07-09 15:40:00,242.2,242.28,242.03,242.09,6089.0,240.3638,240.4432,240.1951,240.2547,6089.0
2024-07-09 15:45:00,242.09,242.1,241.97,242.02,7425.0,240.2547,240.2646,240.1356,240.1852,7425.0
2024-07-09 15:50:00,242.05,242.37,242.0,242.37,13196.0,240.215,240.5325,240.1654,240.5325,13196.0
2024-07-09 15:55:00,242.25,242.28,241.9,242.07,39405.0,240.4135,240.4432,240.0661,240.2348,39405.0
2024-07-10 09:30:00,242.67,242.67,241.48,241.48,7852.0,240.8303,240.8303,239.6493,239.6493,7852.0
2024-07-10 09:35:00,241.51,241.81,241.04,241.79,1100.0,239.6791,239.9768,239.2126,239.9569,1100.0
2024-07-10 09:40:00,241.34,241.38,241.13,241.22,1055.0,239.5104,239.5501,239.302,239.3913,1055.0
2024-07-10 09:45:00,241.23,242.92,241.22,242.49,1004.0,239.4012,241.0784,239.3913,240.6516,1004.0
2024-07-10 09:50:00,242.47,242.9,242.11,242.89,2633.0,240.6318,241.0585,240.2745,241.0486,2633.0
2024-07-10 09:55:00,242.96,242.96,242.46,242.65,1805.0,241.1181,241.1181,240.6219,240.8104,1805.0
2024-07-10 10:00:00,242.68,243.69,242.68,243.69,3553.0,240.8402,241.8425,240.8402,241.8425,3553.0
2024-07-10 10:05:00,243.47,244.19,243.24,243.78,2062.0,241.6242,242.3388,241.396,241.9319,2062.0
2024-07-10 10:10:00,243.66,243.66,242.83,243.0,2432.0,241.8128,241.8128,240.9891,241.1578,2432.0
2024-07-10 10:15:00,242.76,242.79,241.92,241.92,622.0,240.9196,240.9494,240.086,240.086,622.0
2024-07-10 10:20:00,242.55,242.79,241.98,242.79,1919.0,240.7112,240.9494,240.1455,240.9494,1919.0
2024-07-10 10:25:00,242.47,242.52,242.36,242.37,800.0,240.6318,240.6814,240.5226,240.5325,800.0
2024-07-10 10:30:00,242.4,243.07,242.3,243.04,3281.0,240.5623,241.2272,240.4631,241.1975,3281.0
2024-07-10 10:35:00,243.22,243.4,242.85,242.85,1749.0,241.3761,241.5547,241.0089,241.0089,1749.0
2024-07-10 10:40:00,242.61,242.99,242.61,242.99,500.0,240.7707,241.1478,240.7707,241.1478,500.0
2024-07-10 10:45:00,243.0,243.0,242.6,242.99,2272.0,241.1578,241.1578,240.7608,241.1478,2272.0
2024-07-10 10:50:00,242.95,243.03,242.81,243.03,1492.0,241.1082,241.1875,240.9692,241.1875,1492.0
2024-07-10 10:55:00,243.2,243.27,243.07,243.19,800.0,241.3563,241.4257,241.2272,241.3463,800.0
2024-07-10 11:00:00,243.09,243.58,243.07,243.45,2601.0,241.2471,241.7334,241.2272,241.6044,2601.0
2024-07-10 11:05:00,243.14,243.75,243.14,243.75,2944.0,241.2967,241.9021,241.2967,241.9021,2944.0
2024-07-10 11:10:00,243.56,243.56,243.16,243.3,1500.0,241.7135,241.7135,241.3166,241.4555,1500.0
2024-07-10 11:15:00,243.32,243.41,242.74,242.8,4041.0,241.4753,241.5647,240.8997,240.9593,4041.0
2024-07-10 11:20:00,242.93,243.68,242.77,243.49,6429.0,241.0883,241.8326,240.9295,241.6441,6429.0
2024-07-10 11:25:00,243.77,243.77,243.16,243.4,2294.0,241.9219,241.9219,241.3166,241.5547,2294.0
2024-07-10 11:30:00,243.41,243.54,243.08,243.32,2645.0,241.5647,241.6937,241.2372,241.4753,2645.0
2024-07-10 11:35:00,243.32,243.94,243.32,243.35,6790.0,241.4753,242.0906,241.4753,241.5051,6790.0
2024-07-10 11:40:00,243.41,243.55,243.28,243.55,1800.0,241.5647,241.7036,241.4357,241.7036,1800.0
2024-07-10 11:45:00,243.75,243.97,243.72,243.84,3033.0,241.9021,242.1204,241.8723,241.9914,3033.0
2024-07-10 11:50:00,243.85,244.18,243.82,244.18,1150.0,242.0013,242.3288,241.9716,242.3288,1150.0
2024-07-10 11:55:00,244.1,244.1,243.66,243.66,2662.0,242.2494,242.2494,241.8128,241.8128,2662.0
2024-07-10 12:00:00,243.81,244.09,243.81,244.04,700.0,241.9616,242.2395,241.9616,242.1899,700.0
2024-07-10 12:05:00,243.95,244.38,243.95,244.38,400.0,242.1006,242.5273,242.1006,242.5273,400.0
2024-07-10 12:10:00,244.28,244.75,244.2,244.7,2589.0,242.4281,242.8945,242.3487,242.8449,2589.0
2024-07-10 12:15:00,244.76,244.76,244.64,244.74,1197.0,242.9044,242.9044,242.7853,242.8846,1197.0
2024-07-10 12:20:00,244.7,244.86,244.7,244.85,400.0,242.8449,243.0037,242.8449,242.9937,400.0
2024-07-10 12:25:00,245.14,245.38,245.14,245.37,1100.0,243.2815,243.5197,243.2815,243.5098,1100.0
2024-07-10 12:30:00,245.38,245.49,245.22,245.38,2046.0,243.5197,243.6289,243.3609,243.5197,2046.0
2024-07-10 12:35:00,245.42,245.42,245.09,245.16,1758.0,243.5594,243.5594,243.2319,243.3014,1758.0
2024-07-10 12:40:00,245.24,245.54,245.14,245.54,9022.0,243.3808,243.6785,243.2815,243.6785,9022.0
2024-07-10 12:45:00,245.5,245.64,245.49,245.58,800.0,243.6388,243.7778,243.6289,243.7182,800.0
2024-07-10 12:50:00,245.54,245.88,245.53,245.71,2978.0,243.6785,244.0159,243.6686,243.8472,2978.0
2024-07-10 12:55:00,245.68,246.24,245.68,246.18,1500.0,243.8175,244.3732,243.8175,244.3137,1500.0
2024-07-10 13:00:00,246.25,246.5,246.05,246.5,1201.0,244.3831,244.6312,244.1847,244.6312,1201.0
2024-07-10 13:05:00,246.33,246.34,246.16,246.22,1525.0,244.4625,244.4725,244.2938,244.3534,1525.0
2024-07-10 13:10:00,246.21,246.21,246.0,246.01,700.0,244.3434,244.3434,244.135,244.145,700.0
2024-07-10 13:15:00,246.12,246.18,246.0,246.11,2262.0,244.2541,244.3137,244.135,244.2442,2262.0
2024-07-10 13:20:00,246.1,246.1,245.84,245.84,1591.0,244.2343,244.2343,243.9762,243.9762,1591.0
2024-07-10 13:25:00,245.62,245.84,245.62,245.74,500.0,243.7579,243.9762,243.7579,243.877,500.0
2024-07-10 13:30:00,245.73,245.84,245.52,245.73,2364.0,243.8671,243.9762,243.6587,243.8671,2364.0
2024-07-10 13:35:00,245.85,245.88,245.66,245.77,700.0,243.9862,244.0159,243.7976,243.9068,700.0
2024-07-10 13:40:00,245.42,246.28,245.22,245.96,4262.0,243.5594,244.4129,243.3609,244.0953,4262.0
2024-07-10 13:45:00,246.18,246.18,245.8,245.87,2210.0,244.3137,244.3137,243.9365,244.006,2210.0
2024-07-10 13:50:00,245.85,246.22,245.85,246.22,1731.0,243.9862,244.3534,243.9862,244.3534,1731.0
2024-07-10 13:55:00,246.05,246.22,245.97,246.09,934.0,244.1847,244.3534,244.1053,244.2243,934.0
2024-07-10 14:00:00,246.0,246.27,245.99,246.06,1927.0,244.135,244.403,244.1251,244.1946,1927.0
2024-07-10 14:05:00,246.13,246.27,246.12,246.14,600.0,244.264,244.403,244.2541,244.274,600.0
2024-07-10 14:10:00,246.32,246.54,246.32,246.49,1000.0,244.4526,244.6709,244.4526,244.6213,1000.0
2024-07-10 14:15:00,246.5,246.5,246.28,246.32,2210.0,244.6312,244.6312,244.4129,244.4526,2210.0
2024-07-10 14:20:00,246.32,246.44,246.03,246.11,2334.0,244.4526,244.5717,244.1648,244.2442,2334.0
2024-07-10 14:25:00,246.1,246.64,246.1,246.43,1100.0,244.2343,244.7702,244.2343,244.5618,1100.0
2024-07-10 14:30:00,246.49,246.49,246.2,246.35,1562.0,244.6213,244.6213,244.3335,244.4824,1562.0
2024-07-10 14:35:00,246.31,246.61,246.3,246.59,1533.0,244.4427,244.7404,244.4328,244.7206,1533.0
2024-07-10 14:40:00,246.6,246.96,246.49,246.96,1323.0,244.7305,245.0878,244.6213,245.0878,1323.0
2024-07-10 14:45:00,246.94,247.02,246.74,246.93,9142.0,245.0679,245.1473,244.8694,245.058,9142.0
2024-07-10 14:50:00,246.98,246.98,246.78,246.83,1946.0,245.1076,245.1076,244.9091,244.9587,1946.0
2024-07-10 14:55:00,246.76,247.22,246.73,247.0,4139.0,244.8893,245.3458,244.8595,245.1274,4139.0
2024-07-10 15:00:00,247.03,247.22,247.02,247.13,599.0,245.1572,245.3458,245.1473,245.2565,599.0
2024-07-10 15:05:00,247.2,247.5,247.14,247.3,3627.0,245.3259,245.6237,245.2664,245.4252,3627.0
2024-07-10 15:10:00,247.25,247.26,247.12,247.24,1659.0,245.3756,245.3855,245.2465,245.3656,1659.0
2024-07-10 15:15:00,247.2,247.39,247.14,247.24,3863.0,245.3259,245.5145,245.2664,245.3656,3863.0
2024-07-10 15:20:00,247.16,247.4,247.15,247.33,1244.0,245.2862,245.5244,245.2763,245.4549,1244.0
2024-07-10 15:25:00,247.34,247.72,247.27,247.62,3123.0,245.4649,245.842,245.3954,245.7427,3123.0
2024-07-10 15:30:00,247.53,248.15,247.53,248.15,14544.0,245.6534,246.2687,245.6534,246.2687,14544.0
2024-07-10 15:35:00,248.15,248.6,248.05,248.36,7009.0,246.2687,246.7153,246.1695,246.4771,7009.0
2024-07-10 15:40:00,248.46,248.51,248.18,248.32,3882.0,246.5764,246.626,246.2985,246.4374,3882.0
2024-07-10 15:45:00,248.22,248.32,247.87,248.09,8200.0,246.3382,246.4374,245.9909,246.2092,8200.0
2024-07-10 15:50:00,248.02,248.48,248.02,248.25,15139.0,246.1397,246.5962,246.1397,246.368,15139.0
2024-07-10 15:55:00,248.23,248.3,247.66,247.85,46608.0,246.3481,246.4176,245.7824,245.971,46608.0
2024-07-11 09:30:00,248.35,251.48,248.35,250.49,10696.0,246.4672,249.5735,246.4672,248.591,10696.0
2024-07-11 09:35:00,250.49,250.49,250.07,250.49,700.0,248.591,248.591,248.1742,248.591,700.0
2024-07-11 09:40:00,250.97,251.8,249.81,251.65,8805.0,249.0674,249.8911,247.9161,249.7422,8805.0
2024-07-11 09:45:00,251.57,251.57,251.26,251.26,2418.0,249.6628,249.6628,249.3552,249.3552,2418.0
2024-07-11 09:50:00,251.45,251.61,251.26,251.42,2685.0,249.5437,249.7025,249.3552,249.5139,2685.0
2024-07-11 09:55:00,251.34,251.34,250.52,251.11,3975.0,249.4345,249.4345,248.6208,249.2063,3975.0
2024-07-11 10:00:00,251.29,251.5,251.29,251.5,400.0,249.3849,249.5933,249.3849,249.5933,400.0
2024-07-11 10:05:00,251.89,251.98,251.18,251.29,2625.0,249.9804,250.0697,249.2758,249.3849,2625.0
2024-07-11 10:10:00,250.99,251.64,250.97,251.64,1550.0,249.0872,249.7323,249.0674,249.7323,1550.0
2024-07-11 10:15:00,251.83,251.95,251.44,251.44,1905.0,249.9208,250.0399,249.5338,249.5338,1905.0
2024-07-11 10:20:00,251.28,251.72,251.28,251.71,1306.0,249.375,249.8117,249.375,249.8017,1306.0
2024-07-11 10:25:00,251.43,251.59,251.13,251.13,2800.0,249.5239,249.6827,249.2261,249.2261,2800.0
2024-07-11 10:30:00,251.1,251.95,250.93,251.49,2266.0,249.1964,250.0399,249.0277,249.5834,2266.0
2024-07-11 10:35:00,251.38,251.95,251.37,251.95,5968.0,249.4742,250.0399,249.4643,250.0399,5968.0
2024-07-11 10:40:00,251.86,251.86,251.49,251.7,2605.0,249.9506,249.9506,249.5834,249.7918,2605.0
2024-07-11 10:45:00,251.75,252.35,251.47,252.35,1821.0,249.8414,250.4369,249.5636,250.4369,1821.0
2024-07-11 10:50:00,252.35,252.54,252.0,252.06,4238.0,250.4369,250.6254,250.0895,250.1491,4238.0
2024-07-11 10:55:00,252.03,252.03,251.55,251.84,1124.0,250.1193,250.1193,249.643,249.9308,1124.0
2024-07-11 11:00:00,252.06,252.22,252.06,252.19,401.0,250.1491,250.3079,250.1491,250.2781,401.0
2024-07-11 11:05:00,252.27,252.64,252.27,252.64,631.0,250.3575,250.7247,250.3575,250.7247,631.0
2024-07-11 11:10:00,252.84,252.86,252.37,252.75,3913.0,250.9232,250.943,250.4567,250.8339,3913.0
2024-07-11 11:15:00,252.89,253.0,252.64,252.79,2502.0,250.9728,251.082,250.7247,250.8736,2502.0
2024-07-11 11:20:00,252.99,253.23,252.79,252.87,3576.0,251.072,251.3102,250.8736,250.9529,3576.0
2024-07-11 11:25:00,253.2,253.5,252.95,253.23,4952.0,251.2804,251.5782,251.0323,251.3102,4952.0
2024-07-11 11:30:00,253.53,254.2,253.43,253.61,5491.0,251.6079,252.2729,251.5087,251.6873,5491.0
2024-07-11 11:35:00,253.81,254.16,253.66,253.87,10910.0,251.8858,252.2332,251.737,251.9454,10910.0
2024-07-11 11:40:00,253.99,254.2,253.58,254.2,3210.0,252.0645,252.2729,251.6576,252.2729,3210.0
2024-07-11 11:45:00,254.34,254.8,253.66,253.77,3742.0,252.4118,252.8683,251.737,251.8461,3742.0
2024-07-11 11:50:00,253.73,253.9,253.51,253.67,1572.0,251.8064,251.9751,251.5881,251.7469,1572.0
2024-07-11 11:55:00,253.74,253.79,253.0,253.01,3572.0,251.8164,251.866,251.082,251.0919,3572.0
2024-07-11 12:00:00,252.87,252.89,252.12,252.27,8446.0,250.9529,250.9728,250.2086,250.3575,8446.0
2024-07-11 12:05:00,252.21,252.76,252.13,252.39,5130.0,250.298,250.8438,250.2186,250.4766,5130.0
2024-07-11 12:10:00,252.5,252.5,252.09,252.2,1501.0,250.5858,250.5858,250.1789,250.288,1501.0
2024-07-11 12:15:00,252.4,252.4,251.68,251.84,3673.0,250.4865,250.4865,249.772,249.9308,3673.0
2024-07-11 12:20:00,251.86,252.12,251.85,251.92,3309.0,249.9506,250.2086,249.9407,250.0101,3309.0
2024-07-11 12:25:00,252.08,252.5,252.08,252.5,3675.0,250.1689,250.5858,250.1689,250.5858,3675.0
2024-07-11 12:30:00,252.46,252.49,251.95,252.01,8766.0,250.5461,250.5758,250.0399,250.0995,8766.0
2024-07-11 12:35:00,252.01,252.36,251.92,252.11,2331.0,250.0995,250.4468,250.0101,250.1987,2331.0
2024-07-11 12:40:00,252.13,252.13,251.84,251.84,800.0,250.2186,250.2186,249.9308,249.9308,800.0
2024-07-11 12:45:00,251.78,252.01,251.5,251.53,2611.0,249.8712,250.0995,249.5933,249.6231,2611.0
2024-07-11 12:50:00,251.53,251.62,251.35,251.48,2901.0,249.6231,249.7124,249.4445,249.5735,2901.0
2024-07-11 12:55:00,251.68,251.85,251.6,251.84,1369.0,249.772,249.9407,249.6926,249.9308,1369.0
2024-07-11 13:00:00,252.11,252.31,251.12,251.12,7810.0,250.1987,250.3972,249.2162,249.2162,7810.0
2024-07-11 13:05:00,251.26,251.98,251.1,251.92,11797.0,249.3552,250.0697,249.1964,250.0101,11797.0
2024-07-11 13:10:00,251.93,252.5,251.92,252.37,6243.0,250.0201,250.5858,250.0101,250.4567,6243.0
2024-07-11 13:15:00,252.26,252.47,252.25,252.4,3315.0,250.3476,250.556,250.3376,250.4865,3315.0
2024-07-11 13:20:00,252.47,252.49,252.14,252.49,1325.0,250.556,250.5758,250.2285,250.5758,1325.0
2024-07-11 13:25:00,252.4,252.43,252.33,252.43,660.0,250.4865,250.5163,250.417,250.5163,660.0
2024-07-11 13:30:00,252.17,252.38,252.11,252.16,1685.0,250.2583,250.4667,250.1987,250.2483,1685.0
2024-07-11 13:35:00,252.17,252.29,252.17,252.29,200.0,250.2583,250.3773,250.2583,250.3773,200.0
2024-07-11 13:40:00,252.2,252.45,252.19,252.3,1122.0,250.288,250.5361,250.2781,250.3873,1122.0
2024-07-11 13:45:00,252.23,252.5,252.17,252.5,4868.0,250.3178,250.5858,250.2583,250.5858,4868.0
2024-07-11 13:50:00,252.43,252.79,252.43,252.79,12989.0,250.5163,250.8736,250.5163,250.8736,12989.0
2024-07-11 13:55:00,252.84,253.25,252.82,253.0,3710.0,250.9232,251.3301,250.9033,251.082,3710.0
2024-07-11 14:00:00,252.91,253.15,252.71,253.03,1610.0,250.9926,251.2308,250.7942,251.1117,1610.0
2024-07-11 14:05:00,253.1,253.5,253.1,253.5,1098.0,251.1812,251.5782,251.1812,251.5782,1098.0
2024-07-11 14:10:00,253.36,253.74,253.35,253.56,3337.0,251.4392,251.8164,251.4293,251.6377,3337.0
2024-07-11 14:15:00,253.71,254.03,253.71,254.03,1628.0,251.7866,252.1042,251.7866,252.1042,1628.0
2024-07-11 14:20:00,254.02,254.04,253.63,253.92,3415.0,252.0942,252.1141,251.7072,251.995,3415.0
2024-07-11 14:25:00,253.66,253.71,252.88,252.88,3150.0,251.737,251.7866,250.9629,250.9629,3150.0
2024-07-11 14:30:00,253.06,253.65,253.06,253.29,6208.0,251.1415,251.727,251.1415,251.3698,6208.0
2024-07-11 14:35:00,253.29,253.43,253.01,253.43,1748.0,251.3698,251.5087,251.0919,251.5087,1748.0
2024-07-11 14:40:00,253.21,253.33,252.94,253.22,4721.0,251.2904,251.4095,251.0224,251.3003,4721.0
2024-07-11 14:45:00,253.18,253.65,253.18,253.44,4188.0,251.2606,251.727,251.2606,251.5186,4188.0
2024-07-11 14:50:00,253.55,253.68,253.54,253.68,1318.0,251.6278,251.7568,251.6179,251.7568,1318.0
2024-07-11 14:55:00,253.67,253.77,253.39,253.73,4630.0,251.7469,251.8461,251.469,251.8064,4630.0
2024-07-11 15:00:00,253.58,253.95,253.44,253.81,10084.0,251.6576,252.0248,251.5186,251.8858,10084.0
2024-07-11 15:05:00,253.87,253.87,253.24,253.45,2917.0,251.9454,251.9454,251.3201,251.5286,2917.0
2024-07-11 15:10:00,253.44,253.81,253.24,253.53,2209.0,251.5186,251.8858,251.3201,251.6079,2209.0
2024-07-11 15:15:00,253.54,253.97,253.54,253.95,2134.0,251.6179,252.0446,251.6179,252.0248,2134.0
2024-07-11 15:20:00,253.93,254.38,253.88,254.28,2232.0,252.0049,252.4515,251.9553,252.3523,2232.0
2024-07-11 15:25:00,254.3,254.48,254.1,254.12,6899.0,252.3721,252.5507,252.1736,252.1935,6899.0
2024-07-11 15:30:00,254.19,254.63,254.19,254.48,3659.0,252.2629,252.6996,252.2629,252.5507,3659.0
2024-07-11 15:35:00,254.51,254.77,254.51,254.76,2983.0,252.5805,252.8385,252.5805,252.8286,2983.0
2024-07-11 15:40:00,254.66,254.8,254.6,254.68,6772.0,252.7294,252.8683,252.6698,252.7492,6772.0
2024-07-11 15:45:00,254.83,255.28,254.83,254.96,6393.0,252.8981,253.3447,252.8981,253.0271,6393.0
2024-07-11 15:50:00,255.15,255.29,254.68,254.89,20400.0,253.2157,253.3546,252.7492,252.9576,20400.0
2024-07-11 15:55:00,254.84,255.16,254.52,254.53,52022.0,252.908,253.2256,252.5904,252.6004,52022.0
2024-07-12 09:30:00,255.59,256.67,255.59,256.67,3500.0,253.6523,254.7241,253.6523,254.7241,3500.0
2024-07-12 09:35:00,255.92,255.92,255.92,255.92,100.0,253.9798,253.9798,253.9798,253.9798,100.0
2024-07-12 09:40:00,256.57,256.66,256.43,256.44,341.0,254.6249,254.7142,254.486,254.4959,341.0
2024-07-12 09:45:00,256.39,257.29,256.39,257.29,300.0,254.4463,255.3394,254.4463,255.3394,300.0
2024-07-12 09:50:00,257.25,257.76,257.25,257.75,854.0,255.2997,255.8059,255.2997,255.796,854.0
2024-07-12 09:55:00,257.57,258.17,257.57,258.17,400.0,255.6173,256.2128,255.6173,256.2128,400.0
2024-07-12 10:00:00,258.18,258.55,257.56,257.56,5836.0,256.2227,256.5899,255.6074,255.6074,5836.0
2024-07-12 10:05:00,257.87,257.91,256.86,256.86,2294.0,255.915,255.9547,254.9127,254.9127,2294.0
2024-07-12 10:10:00,256.78,257.13,256.55,257.0,2641.0,254.8333,255.1807,254.605,255.0516,2641.0
2024-07-12 10:15:00,257.31,257.38,257.07,257.07,740.0,255.3593,255.4288,255.1211,255.1211,740.0
2024-07-12 10:20:00,257.39,258.2,257.31,258.2,1400.0,255.4387,256.2425,255.3593,256.2425,1400.0
2024-07-12 10:25:00,258.06,258.52,258.04,258.04,2733.0,256.1036,256.5601,256.0838,256.0838,2733.0
2024-07-12 10:30:00,258.38,258.38,257.56,257.56,2636.0,256.4212,256.4212,255.6074,255.6074,2636.0
2024-07-12 10:35:00,257.98,258.84,257.98,258.7,4419.0,256.0242,256.8777,256.0242,256.7387,4419.0
2024-07-12 10:40:00,258.69,258.69,257.9,258.17,8897.0,256.7288,256.7288,255.9448,256.2128,8897.0
2024-07-12 10:45:00,258.0,258.4,257.87,257.88,3607.0,256.0441,256.441,255.915,255.925,3607.0
2024-07-12 10:50:00,257.84,257.84,257.36,257.53,985.0,255.8853,255.8853,255.4089,255.5776,985.0
2024-07-12 10:55:00,257.63,257.78,256.91,257.0,2699.0,255.6769,255.8257,254.9623,255.0516,2699.0
2024-07-12 11:00:00,257.0,257.0,256.61,256.81,500.0,255.0516,255.0516,254.6646,254.8631,500.0
2024-07-12 11:05:00,256.81,256.86,256.78,256.79,625.0,254.8631,254.9127,254.8333,254.8432,625.0
2024-07-12 11:10:00,256.75,256.91,256.43,256.91,4560.0,254.8035,254.9623,254.486,254.9623,4560.0
2024-07-12 11:15:00,257.02,257.4,256.94,257.38,2186.0,255.0715,255.4486,254.9921,255.4288,2186.0
2024-07-12 11:20:00,257.38,257.38,256.97,257.05,3193.0,255.4288,255.4288,255.0219,255.1013,3193.0
2024-07-12 11:25:00,257.1,257.55,257.1,257.29,7213.0,255.1509,255.5975,255.1509,255.3394,7213.0
2024-07-12 11:30:00,257.27,257.29,256.63,256.73,3305.0,255.3196,255.3394,254.6844,254.7837,3305.0
2024-07-12 11:35:00,256.78,256.95,256.05,256.08,5506.0,254.8333,255.002,254.1088,254.1386,5506.0
2024-07-12 11:40:00,256.3,256.68,256.3,256.55,1856.0,254.3569,254.7341,254.3569,254.605,1856.0
2024-07-12 11:45:00,256.32,256.33,256.12,256.31,3940.0,254.3768,254.3867,254.1783,254.3669,3940.0
2024-07-12 11:50:00,256.36,256.36,255.61,255.72,22680.0,254.4165,254.4165,253.6722,253.7813,22680.0
2024-07-12 11:55:00,255.72,255.92,255.58,255.74,3944.0,253.7813,253.9798,253.6424,253.8012,3944.0
2024-07-12 12:00:00,255.62,256.03,255.59,256.03,3729.0,253.6821,254.089,253.6523,254.089,3729.0
2024-07-12 12:05:00,255.97,255.97,255.77,255.94,2949.0,254.0294,254.0294,253.831,253.9997,2949.0
2024-07-12 12:10:00,255.83,255.84,255.74,255.84,3025.0,253.8905,253.9004,253.8012,253.9004,3025.0
2024-07-12 12:15:00,255.82,256.03,255.76,255.85,1376.0,253.8806,254.089,253.821,253.9104,1376.0
2024-07-12 12:20:00,255.85,255.85,255.53,255.74,3068.0,253.9104,253.9104,253.5928,253.8012,3068.0
2024-07-12 12:25:00,255.8,255.8,254.97,255.17,15228.0,253.8607,253.8607,253.037,253.2355,15228.0
2024-07-12 12:30:00,255.18,255.18,254.89,254.97,1320.0,253.2454,253.2454,252.9576,253.037,1320.0
2024-07-12 12:35:00,255.15,255.17,255.06,255.09,1002.0,253.2157,253.2355,253.1263,253.1561,1002.0
2024-07-12 12:40:00,255.09,255.17,255.04,255.17,564.0,253.1561,253.2355,253.1065,253.2355,564.0
2024-07-12 12:45:00,254.94,255.03,254.75,254.86,1829.0,253.0073,253.0966,252.8187,252.9279,1829.0
2024-07-12 12:50:00,254.75,254.83,254.22,254.72,8751.0,252.8187,252.8981,252.2927,252.7889,8751.0
2024-07-12 12:55:00,254.7,254.7,254.69,254.69,200.0,252.7691,252.7691,252.7591,252.7591,200.0
2024-07-12 13:00:00,254.69,254.7,254.36,254.36,600.0,252.7591,252.7691,252.4317,252.4317,600.0
2024-07-12 13:05:00,254.37,254.37,254.0,254.09,1853.0,252.4416,252.4416,252.0744,252.1637,1853.0
2024-07-12 13:10:00,254.06,254.52,254.05,254.51,2542.0,252.1339,252.5904,252.124,252.5805,2542.0
2024-07-12 13:15:00,254.47,254.47,253.79,253.95,7709.0,252.5408,252.5408,251.866,252.0248,7709.0
2024-07-12 13:20:00,253.93,254.01,253.89,253.94,1444.0,252.0049,252.0843,251.9652,252.0148,1444.0
2024-07-12 13:25:00,253.81,253.81,253.47,253.58,6052.0,251.8858,251.8858,251.5484,251.6576,6052.0
2024-07-12 13:30:00,253.68,253.8,253.5,253.68,2391.0,251.7568,251.8759,251.5782,251.7568,2391.0
2024-07-12 13:35:00,253.68,254.2,253.68,253.8,2776.0,251.7568,252.2729,251.7568,251.8759,2776.0
2024-07-12 13:40:00,253.8,254.31,253.8,253.94,14687.0,251.8759,252.382,251.8759,252.0148,14687.0
2024-07-12 13:45:00,253.88,254.18,253.83,254.15,4785.0,251.9553,252.253,251.9057,252.2232,4785.0
2024-07-12 13:50:00,254.08,254.09,253.87,253.87,1100.0,252.1538,252.1637,251.9454,251.9454,1100.0
2024-07-12 13:55:00,254.02,254.32,254.01,254.03,5882.0,252.0942,252.392,252.0843,252.1042,5882.0
2024-07-12 14:00:00,254.09,254.25,253.93,254.15,1700.0,252.1637,252.3225,252.0049,252.2232,1700.0
2024-07-12 14:05:00,254.09,254.1,253.78,254.01,4052.0,252.1637,252.1736,251.856,252.0843,4052.0
2024-07-12 14:10:00,254.02,254.56,254.0,254.53,9989.0,252.0942,252.6301,252.0744,252.6004,9989.0
2024-07-12 14:15:00,254.42,254.67,254.42,254.51,5410.0,252.4912,252.7393,252.4912,252.5805,5410.0
2024-07-12 14:20:00,254.61,254.65,254.4,254.48,5284.0,252.6798,252.7195,252.4713,252.5507,5284.0
2024-07-12 14:25:00,254.41,254.72,254.37,254.54,4112.0,252.4813,252.7889,252.4416,252.6103,4112.0
2024-07-12 14:30:00,254.41,254.42,254.01,254.24,1964.0,252.4813,252.4912,252.0843,252.3126,1964.0
2024-07-12 14:35:00,254.07,254.64,254.07,254.46,3330.0,252.1439,252.7095,252.1439,252.5309,3330.0
2024-07-12 14:40:00,254.61,254.7,254.36,254.67,1715.0,252.6798,252.7691,252.4317,252.7393,1715.0
2024-07-12 14:45:00,254.72,255.23,254.72,255.23,2562.0,252.7889,253.2951,252.7889,253.2951,2562.0
2024-07-12 14:50:00,254.99,255.13,254.96,255.02,1134.0,253.0569,253.1958,253.0271,253.0866,1134.0
2024-07-12 14:55:00,255.03,255.13,254.45,254.57,5869.0,253.0966,253.1958,252.521,252.6401,5869.0
2024-07-12 15:00:00,254.57,254.85,254.44,254.72,3869.0,252.6401,252.9179,252.511,252.7889,3869.0
2024-07-12 15:05:00,254.73,254.85,254.66,254.85,1900.0,252.7988,252.9179,252.7294,252.9179,1900.0
2024-07-12 15:10:00,254.9,254.9,254.41,254.89,5037.0,252.9676,252.9676,252.4813,252.9576,5037.0
2024-07-12 15:15:00,254.88,255.0,254.6,254.65,3382.0,252.9477,253.0668,252.6698,252.7195,3382.0
2024-07-12 15:20:00,254.66,254.7,254.49,254.5,3153.0,252.7294,252.7691,252.5607,252.5706,3153.0
2024-07-12 15:25:00,254.4,254.59,254.33,254.42,2121.0,252.4713,252.6599,252.4019,252.4912,2121.0
2024-07-12 15:30:00,254.5,254.69,254.23,254.49,12840.0,252.5706,252.7591,252.3026,252.5607,12840.0
2024-07-12 15:35:00,254.45,254.45,254.21,254.21,5763.0,252.521,252.521,252.2828,252.2828,5763.0
2024-07-12 15:40:00,254.22,254.22,253.55,253.67,3720.0,252.2927,252.2927,251.6278,251.7469,3720.0
2024-07-12 15:45:00,253.78,253.93,253.5,253.51,7168.0,251.856,252.0049,251.5782,251.5881,7168.0
2024-07-12 15:50:00,253.5,253.56,252.71,252.88,31609.0,251.5782,251.6377,250.7942,250.9629,31609.0
2024-07-12 15:55:00,252.81,252.81,252.01,252.6,65876.0,250.8934,250.8934,250.0995,250.685,65876.0
2024-07-15 09:30:00,255.55,255.55,253.56,253.59,8532.0,253.6126,253.6126,251.6377,251.6675,8532.0
2024-07-15 09:35:00,253.97,254.35,253.46,254.35,1900.0,252.0446,252.4217,251.5385,252.4217,1900.0
2024-07-15 09:40:00,254.41,254.41,252.61,253.03,4880.0,252.4813,252.4813,250.6949,251.1117,4880.0
2024-07-15 09:45:00,253.04,254.15,253.03,254.15,4195.0,251.1217,252.2232,251.1117,252.2232,4195.0
2024-07-15 09:50:00,254.14,255.47,254.06,255.0,6380.0,252.2133,253.5332,252.1339,253.0668,6380.0
2024-07-15 09:55:00,254.95,254.95,253.48,253.9,4785.0,253.0172,253.0172,251.5583,251.9751,4785.0
2024-07-15 10:00:00,254.14,255.0,253.67,254.81,10263.0,252.2133,253.0668,251.7469,252.8782,10263.0
2024-07-15 10:05:00,254.38,254.63,254.17,254.19,4495.0,252.4515,252.6996,252.2431,252.2629,4495.0
2024-07-15 10:10:00,254.31,254.44,253.71,253.71,3656.0,252.382,252.511,251.7866,251.7866,3656.0
2024-07-15 10:15:00,253.82,254.41,253.67,254.01,4340.0,251.8957,252.4813,251.7469,252.0843,4340.0
2024-07-15 10:20:00,253.93,254.63,253.86,254.49,5152.0,252.0049,252.6996,251.9354,252.5607,5152.0
2024-07-15 10:25:00,254.18,254.68,254.18,254.38,2243.0,252.253,252.7492,252.253,252.4515,2243.0
2024-07-15 10:30:00,254.82,255.15,254.5,254.61,6713.0,252.8882,253.2157,252.5706,252.6798,6713.0
2024-07-15 10:35:00,254.74,254.86,254.45,254.54,3900.0,252.8088,252.9279,252.521,252.6103,3900.0
2024-07-15 10:40:00,254.55,254.88,254.37,254.66,3733.0,252.6202,252.9477,252.4416,252.7294,3733.0
2024-07-15 10:45:00,254.71,254.88,254.6,254.83,5136.0,252.779,252.9477,252.6698,252.8981,5136.0
2024-07-15 10:50:00,254.73,254.74,254.38,254.39,1647.0,252.7988,252.8088,252.4515,252.4614,1647.0
2024-07-15 10:55:00,254.58,254.58,253.63,253.75,2400.0,252.65,252.65,251.7072,251.8263,2400.0
2024-07-15 11:00:00,253.75,254.25,253.74,254.01,7309.0,251.8263,252.3225,251.8164,252.0843,7309.0
2024-07-15 11:05:00,253.78,253.98,253.55,253.75,3429.0,251.856,252.0545,251.6278,251.8263,3429.0
2024-07-15 11:10:00,253.8,254.01,253.78,253.91,5526.0,251.8759,252.0843,251.856,251.9851,5526.0
2024-07-15 11:15:00,253.92,254.32,253.91,254.32,8494.0,251.995,252.392,251.9851,252.392,8494.0
2024-07-15 11:20:00,254.34,254.91,253.83,254.91,4797.0,252.4118,252.9775,251.9057,252.9775,4797.0
2024-07-15 11:25:00,254.82,254.84,254.3,254.31,4129.0,252.8882,252.908,252.3721,252.382,4129.0
2024-07-15 11:30:00,254.31,254.48,254.17,254.17,2418.0,252.382,252.5507,252.2431,252.2431,2418.0
2024-07-15 11:35:00,254.19,254.71,254.19,254.71,2970.0,252.2629,252.779,252.2629,252.779,2970.0
2024-07-15 11:40:00,254.66,254.8,254.49,254.57,3199.0,252.7294,252.8683,252.5607,252.6401,3199.0
2024-07-15 11:45:00,254.41,255.76,254.41,255.76,5371.0,252.4813,253.821,252.4813,253.821,5371.0
2024-07-15 11:50:00,255.29,255.99,255.24,255.77,13869.0,253.3546,254.0493,253.305,253.831,13869.0
2024-07-15 11:55:00,255.5,256.66,255.5,256.06,18608.0,253.563,254.7142,253.563,254.1188,18608.0
2024-07-15 12:00:00,256.3,256.6,255.75,255.92,10387.0,254.3569,254.6547,253.8111,253.9798,10387.0
2024-07-15 12:05:00,255.71,255.91,255.53,255.72,3987.0,253.7714,253.9699,253.5928,253.7813,3987.0
2024-07-15 12:10:00,255.71,255.84,255.31,255.49,4107.0,253.7714,253.9004,253.3744,253.5531,4107.0
2024-07-15 12:15:00,255.47,255.47,254.84,254.84,6415.0,253.5332,253.5332,252.908,252.908,6415.0
2024-07-15 12:20:00,255.0,255.16,254.83,254.84,4178.0,253.0668,253.2256,252.8981,252.908,4178.0
2024-07-15 12:25:00,255.0,255.13,254.83,254.98,2700.0,253.0668,253.1958,252.8981,253.047,2700.0
2024-07-15 12:30:00,254.83,254.87,254.62,254.62,1900.0,252.8981,252.9378,252.6897,252.6897,1900.0
2024-07-15 12:35:00,254.78,255.04,254.48,254.69,4503.0,252.8485,253.1065,252.5507,252.7591,4503.0
2024-07-15 12:40:00,254.45,254.51,254.3,254.5,933.0,252.521,252.5805,252.3721,252.5706,933.0
2024-07-15 12:45:00,254.43,254.43,254.03,254.17,2200.0,252.5011,252.5011,252.1042,252.2431,2200.0
2024-07-15 12:50:00,254.17,254.17,253.8,253.82,4865.0,252.2431,252.2431,251.8759,251.8957,4865.0
2024-07-15 12:55:00,253.81,253.81,253.04,253.09,5046.0,251.8858,251.8858,251.1217,251.1713,5046.0
2024-07-15 13:00:00,253.09,253.11,252.74,253.05,12535.0,251.1713,251.1911,250.8239,251.1316,12535.0
2024-07-15 13:05:00,252.99,253.95,252.99,253.95,3422.0,251.072,252.0248,251.072,252.0248,3422.0
2024-07-15 13:10:00,253.84,254.23,253.81,254.15,2710.0,251.9156,252.3026,251.8858,252.2232,2710.0
2024-07-15 13:15:00,254.24,254.38,254.01,254.38,2362.0,252.3126,252.4515,252.0843,252.4515,2362.0
2024-07-15 13:20:00,254.12,254.52,254.12,254.21,1631.0,252.1935,252.5904,252.1935,252.2828,1631.0
2024-07-15 13:25:00,254.42,254.42,253.79,253.79,3121.0,252.4912,252.4912,251.866,251.866,3121.0
2024-07-15 13:30:00,253.77,253.84,253.47,253.64,2113.0,251.8461,251.9156,251.5484,251.7171,2113.0
2024-07-15 13:35:00,253.59,254.01,253.39,253.59,3809.0,251.6675,252.0843,251.469,251.6675,3809.0
2024-07-15 13:40:00,253.59,253.82,253.59,253.82,2400.0,251.6675,251.8957,251.6675,251.8957,2400.0
2024-07-15 13:45:00,253.62,253.79,253.17,253.29,4836.0,251.6973,251.866,251.2507,251.3698,4836.0
2024-07-15 13:50:00,253.41,253.58,253.16,253.22,6254.0,251.4889,251.6576,251.2407,251.3003,6254.0
2024-07-15 13:55:00,253.37,253.52,252.96,252.96,7593.0,251.4492,251.598,251.0423,251.0423,7593.0
2024-07-15 14:00:00,253.12,253.52,253.1,253.36,11454.0,251.2011,251.598,251.1812,251.4392,11454.0
2024-07-15 14:05:00,253.65,253.82,253.33,253.69,2497.0,251.727,251.8957,251.4095,251.7667,2497.0
2024-07-15 14:10:00,253.51,253.73,253.38,253.52,2000.0,251.5881,251.8064,251.4591,251.598,2000.0
2024-07-15 14:15:00,253.39,253.51,253.15,253.45,5620.0,251.469,251.5881,251.2308,251.5286,5620.0
2024-07-15 14:20:00,253.31,253.6,253.3,253.36,3623.0,251.3896,251.6774,251.3797,251.4392,3623.0
2024-07-15 14:25:00,253.44,253.45,253.31,253.45,1294.0,251.5186,251.5286,251.3896,251.5286,1294.0
2024-07-15 14:30:00,253.35,253.6,253.31,253.54,6006.0,251.4293,251.6774,251.3896,251.6179,6006.0
2024-07-15 14:35:00,253.52,253.62,253.31,253.46,4250.0,251.598,251.6973,251.3896,251.5385,4250.0
2024-07-15 14:40:00,253.31,253.97,253.31,253.92,4670.0,251.3896,252.0446,251.3896,251.995,4670.0
2024-07-15 14:45:00,253.98,254.17,253.41,253.48,3558.0,252.0545,252.2431,251.4889,251.5583,3558.0
2024-07-15 14:50:00,253.45,253.65,253.33,253.54,2500.0,251.5286,251.727,251.4095,251.6179,2500.0
2024-07-15 14:55:00,253.34,253.51,253.21,253.24,3756.0,251.4194,251.5881,251.2904,251.3201,3756.0
2024-07-15 15:00:00,253.37,253.55,253.23,253.55,5351.0,251.4492,251.6278,251.3102,251.6278,5351.0
2024-07-15 15:05:00,253.47,253.51,253.14,253.42,5351.0,251.5484,251.5881,251.2209,251.4988,5351.0
2024-07-15 15:10:00,253.42,253.68,253.34,253.64,2764.0,251.4988,251.7568,251.4194,251.7171,2764.0
2024-07-15 15:15:00,253.68,253.69,253.24,253.41,18818.0,251.7568,251.7667,251.3201,251.4889,18818.0
2024-07-15 15:20:00,253.27,253.65,253.18,253.64,9934.0,251.3499,251.727,251.2606,251.7171,9934.0
2024-07-15 15:25:00,253.55,253.55,253.37,253.37,4280.0,251.6278,251.6278,251.4492,251.4492,4280.0
2024-07-15 15:30:00,253.48,254.03,253.38,254.03,8325.0,251.5583,252.1042,251.4591,252.1042,8325.0
2024-07-15 15:35:00,253.96,253.99,253.32,253.41,13128.0,252.0347,252.0645,251.3995,251.4889,13128.0
2024-07-15 15:40:00,253.43,253.5,253.3,253.32,7406.0,251.5087,251.5782,251.3797,251.3995,7406.0
2024-07-15 15:45:00,253.32,253.39,252.77,252.84,3923.0,251.3995,251.469,250.8537,250.9232,3923.0
2024-07-15 15:50:00,252.83,253.26,252.74,253.22,11474.0,250.9133,251.34,250.8239,251.3003,11474.0
2024-07-15 15:55:00,253.15,253.99,253.09,253.97,43154.0,251.2308,252.0645,251.1713,252.0446,43154.0
2024-07-16 09:30:00,255.07,255.57,255.07,255.57,3640.0,253.1363,253.6325,253.1363,253.6325,3640.0
2024-07-16 09:35:00,254.61,255.73,254.6,255.63,1748.0,252.6798,253.7913,252.6698,253.692,1748.0
2024-07-16 09:40:00,255.75,256.0,255.65,255.65,1499.0,253.8111,254.0592,253.7119,253.7119,1499.0
2024-07-16 09:45:00,256.16,256.63,255.36,256.63,6637.0,254.218,254.6844,253.4241,254.6844,6637.0
2024-07-16 09:50:00,256.63,256.98,256.43,256.44,7994.0,254.6844,255.0318,254.486,254.4959,7994.0
2024-07-16 09:55:00,256.6,257.65,256.6,257.35,4401.0,254.6547,255.6967,254.6547,255.399,4401.0
2024-07-16 10:00:00,257.38,257.59,257.16,257.22,2354.0,255.4288,255.6372,255.2104,255.27,2354.0
2024-07-16 10:05:00,257.06,257.42,256.82,257.25,1700.0,255.1112,255.4685,254.873,255.2997,1700.0
2024-07-16 10:10:00,257.01,257.39,256.72,257.06,4835.0,255.0616,255.4387,254.7738,255.1112,4835.0
2024-07-16 10:15:00,256.98,257.27,256.58,256.95,2592.0,255.0318,255.3196,254.6348,255.002,2592.0
2024-07-16 10:20:00,256.94,257.21,256.41,256.54,14875.0,254.9921,255.26,254.4661,254.5951,14875.0
2024-07-16 10:25:00,256.76,258.02,256.72,257.9,14292.0,254.8135,256.0639,254.7738,255.9448,14292.0
2024-07-16 10:30:00,257.85,258.14,257.33,257.63,9185.0,255.8952,256.183,255.3791,255.6769,9185.0
2024-07-16 10:35:00,257.6,258.12,257.19,257.86,4596.0,255.6471,256.1631,255.2402,255.9051,4596.0
2024-07-16 10:40:00,257.85,258.44,257.63,258.44,2299.0,255.8952,256.4807,255.6769,256.4807,2299.0
2024-07-16 10:45:00,258.66,259.11,258.17,259.05,4723.0,256.6991,257.1456,256.2128,257.0861,4723.0
2024-07-16 10:50:00,259.14,259.4,258.73,258.97,8271.0,257.1754,257.4334,256.7685,257.0067,8271.0
2024-07-16 10:55:00,259.0,259.0,258.28,258.68,3035.0,257.0365,257.0365,256.3219,256.7189,3035.0
2024-07-16 11:00:00,258.89,260.0,258.88,260.0,2082.0,256.9273,258.0289,256.9174,258.0289,2082.0
2024-07-16 11:05:00,259.91,259.91,259.18,259.32,2640.0,257.9396,257.9396,257.2151,257.354,2640.0
2024-07-16 11:10:00,259.42,259.95,259.38,259.45,11375.0,257.4533,257.9793,257.4136,257.4831,11375.0
2024-07-16 11:15:00,259.48,259.74,259.31,259.71,7561.0,257.5128,257.7709,257.3441,257.7411,7561.0
2024-07-16 11:20:00,259.44,259.44,258.92,259.12,1609.0,257.4731,257.4731,256.9571,257.1556,1609.0
2024-07-16 11:25:00,259.31,259.58,259.23,259.27,2103.0,257.3441,257.6121,257.2647,257.3044,2103.0
2024-07-16 11:30:00,259.47,259.47,259.16,259.39,1417.0,257.5029,257.5029,257.1953,257.4235,1417.0
2024-07-16 11:35:00,259.1,259.36,258.95,259.11,1426.0,257.1357,257.3937,256.9869,257.1456,1426.0
2024-07-16 11:40:00,259.22,259.37,258.96,259.35,3966.0,257.2548,257.4037,256.9968,257.3838,3966.0
2024-07-16 11:45:00,259.44,259.67,259.28,259.28,2545.0,257.4731,257.7014,257.3144,257.3144,2545.0
2024-07-16 11:50:00,259.48,259.48,259.35,259.36,894.0,257.5128,257.5128,257.3838,257.3937,894.0
2024-07-16 11:55:00,259.24,259.35,258.98,259.18,4661.0,257.2747,257.3838,257.0166,257.2151,4661.0
2024-07-16 12:00:00,259.19,259.19,259.09,259.09,300.0,257.225,257.225,257.1258,257.1258,300.0
2024-07-16 12:05:00,259.18,259.36,259.18,259.36,1488.0,257.2151,257.3937,257.2151,257.3937,1488.0
2024-07-16 12:10:00,259.21,259.26,258.64,259.09,5618.0,257.2449,257.2945,256.6792,257.1258,5618.0
2024-07-16 12:15:00,259.09,259.09,258.94,259.01,1087.0,257.1258,257.1258,256.9769,257.0464,1087.0
2024-07-16 12:20:00,259.01,259.49,259.0,259.29,2240.0,257.0464,257.5228,257.0365,257.3243,2240.0
2024-07-16 12:25:00,259.46,259.52,259.28,259.42,2497.0,257.493,257.5525,257.3144,257.4533,2497.0
2024-07-16 12:30:00,259.38,259.61,259.38,259.47,1380.0,257.4136,257.6419,257.4136,257.5029,1380.0
2024-07-16 12:35:00,259.47,260.0,259.46,260.0,3865.0,257.5029,258.0289,257.493,258.0289,3865.0
2024-07-16 12:40:00,259.89,259.89,259.72,259.82,905.0,257.9197,257.9197,257.751,257.8503,905.0
2024-07-16 12:45:00,260.0,260.08,259.73,259.77,4019.0,258.0289,258.1083,257.7609,257.8006,4019.0
2024-07-16 12:50:00,259.7,259.83,259.64,259.82,4140.0,257.7312,257.8602,257.6716,257.8503,4140.0
2024-07-16 12:55:00,259.78,260.0,259.51,260.0,11541.0,257.8106,258.0289,257.5426,258.0289,11541.0
2024-07-16 13:00:00,260.04,260.16,259.91,260.16,2400.0,258.0686,258.1877,257.9396,258.1877,2400.0
2024-07-16 13:05:00,259.94,260.0,259.86,259.87,1300.0,257.9693,258.0289,257.89,257.8999,1300.0
2024-07-16 13:10:00,259.75,259.89,259.46,259.89,2157.0,257.7808,257.9197,257.493,257.9197,2157.0
2024-07-16 13:15:00,259.74,259.99,259.7,259.93,12065.0,257.7709,258.019,257.7312,257.9594,12065.0
2024-07-16 13:20:00,259.98,260.17,259.98,260.17,687.0,258.009,258.1976,258.009,258.1976,687.0
2024-07-16 13:25:00,260.17,260.17,260.16,260.17,100.0,258.1976,258.1976,258.1877,258.1976,100.0
2024-07-16 13:30:00,260.15,260.55,259.93,260.55,2018.0,258.1778,258.5747,257.9594,258.5747,2018.0
2024-07-16 13:35:00,260.56,260.74,260.55,260.74,557.0,258.5846,258.7633,258.5747,258.7633,557.0
2024-07-16 13:40:00,260.81,260.82,260.57,260.71,1214.0,258.8328,258.8427,258.5946,258.7335,1214.0
2024-07-16 13:45:00,260.74,261.43,260.73,261.43,7240.0,258.7633,259.4481,258.7534,259.4481,7240.0
2024-07-16 13:50:00,261.38,261.43,261.08,261.22,3650.0,259.3984,259.4481,259.1007,259.2396,3650.0
2024-07-16 13:55:00,261.26,261.57,261.26,261.41,2061.0,259.2793,259.587,259.2793,259.4282,2061.0
2024-07-16 14:00:00,261.43,261.73,261.33,261.46,4191.0,259.4481,259.7458,259.3488,259.4778,4191.0
2024-07-16 14:05:00,261.76,261.76,261.48,261.6,3015.0,259.7756,259.7756,259.4977,259.6168,3015.0
2024-07-16 14:10:00,261.61,261.76,261.59,261.75,883.0,259.6267,259.7756,259.6068,259.7656,883.0
2024-07-16 14:15:00,261.63,261.76,261.1,261.32,5297.0,259.6465,259.7756,259.1206,259.3389,5297.0
2024-07-16 14:20:00,261.44,261.45,261.44,261.44,100.0,259.458,259.4679,259.458,259.458,100.0
2024-07-16 14:25:00,261.46,261.85,261.45,261.78,4632.0,259.4778,259.8649,259.4679,259.7954,4632.0
2024-07-16 14:30:00,261.71,261.86,261.66,261.82,1094.0,259.7259,259.8748,259.6763,259.8351,1094.0
2024-07-16 14:35:00,261.79,262.12,261.7,262.12,4398.0,259.8053,260.1328,259.716,260.1328,4398.0
2024-07-16 14:40:00,262.17,262.5,262.17,262.34,1618.0,260.1824,260.5099,260.1824,260.3512,1618.0
2024-07-16 14:45:00,262.25,262.7,262.24,262.61,7676.0,260.2618,260.7084,260.2519,260.6191,7676.0
2024-07-16 14:50:00,262.74,262.77,262.13,262.39,5349.0,260.7481,260.7779,260.1427,260.4008,5349.0
2024-07-16 14:55:00,262.39,262.7,262.36,262.7,2450.0,260.4008,260.7084,260.371,260.7084,2450.0
2024-07-16 15:00:00,262.73,262.73,262.52,262.55,2250.0,260.7382,260.7382,260.5298,260.5596,2250.0
2024-07-16 15:05:00,262.55,262.55,262.25,262.29,2162.0,260.5596,260.5596,260.2618,260.3015,2162.0
2024-07-16 15:10:00,262.36,262.49,262.3,262.47,3060.0,260.371,260.5,260.3115,260.4802,3060.0
2024-07-16 15:15:00,262.44,262.45,262.25,262.45,2610.0,260.4504,260.4603,260.2618,260.4603,2610.0
2024-07-16 15:20:00,262.44,262.56,262.3,262.55,4093.0,260.4504,260.5695,260.3115,260.5596,4093.0
2024-07-16 15:25:00,262.49,262.75,262.39,262.69,7969.0,260.5,260.758,260.4008,260.6985,7969.0
2024-07-16 15:30:00,262.68,262.7,262.53,262.61,4920.0,260.6886,260.7084,260.5397,260.6191,4920.0
2024-07-16 15:35:00,262.71,262.88,262.71,262.84,7992.0,260.7183,260.8871,260.7183,260.8474,7992.0
2024-07-16 15:40:00,262.83,262.86,262.54,262.55,13607.0,260.8374,260.8672,260.5496,260.5596,13607.0
2024-07-16 15:45:00,262.5,262.61,262.27,262.36,12528.0,260.5099,260.6191,260.2817,260.371,12528.0
2024-07-16 15:50:00,262.44,263.33,262.25,262.87,28060.0,260.4504,261.3336,260.2618,260.8771,28060.0
2024-07-16 15:55:00,262.92,263.29,262.74,262.81,39201.0,260.9268,261.294,260.7481,260.8176,39201.0
2024-07-17 09:30:00,260.81,260.89,259.14,259.14,9130.0,258.8328,258.9121,257.1754,257.1754,9130.0
2024-07-17 09:35:00,259.44,260.49,259.43,259.91,3863.0,257.4731,258.5152,257.4632,257.9396,3863.0
2024-07-17 09:40:00,259.91,260.35,258.55,258.71,2063.0,257.9396,258.3762,256.5899,256.7487,2063.0
2024-07-17 09:45:00,259.45,260.51,259.45,260.03,1460.0,257.4831,258.535,257.4831,258.0587,1460.0
2024-07-17 09:50:00,259.49,260.08,259.49,260.08,3553.0,257.5228,258.1083,257.5228,258.1083,3553.0
2024-07-17 09:55:00,260.01,260.05,259.03,259.03,1432.0,258.0388,258.0785,257.0662,257.0662,1432.0
2024-07-17 10:00:00,259.49,260.1,258.78,258.92,3802.0,257.5228,258.1281,256.8181,256.9571,3802.0
2024-07-17 10:05:00,258.5,258.5,256.9,256.94,1709.0,256.5403,256.5403,254.9524,254.9921,1709.0
2024-07-17 10:10:00,257.42,259.07,257.02,258.77,7682.0,255.4685,257.1059,255.0715,256.8082,7682.0
2024-07-17 10:15:00,258.78,258.86,258.12,258.61,7107.0,256.8181,256.8975,256.1631,256.6494,7107.0
2024-07-17 10:20:00,258.67,258.89,257.96,258.1,6947.0,256.709,256.9273,256.0044,256.1433,6947.0
2024-07-17 10:25:00,258.1,258.3,257.69,257.85,4572.0,256.1433,256.3418,255.7364,255.8952,4572.0
2024-07-17 10:30:00,257.85,258.53,257.23,257.49,6592.0,255.8952,256.57,255.2799,255.5379,6592.0
2024-07-17 10:35:00,257.34,257.34,256.88,257.21,900.0,255.3891,255.3891,254.9325,255.26,900.0
2024-07-17 10:40:00,257.63,257.84,257.0,257.2,7032.0,255.6769,255.8853,255.0516,255.2501,7032.0
2024-07-17 10:45:00,257.2,257.55,257.2,257.27,3038.0,255.2501,255.5975,255.2501,255.3196,3038.0
2024-07-17 10:50:00,257.04,257.46,257.04,257.13,2140.0,255.0913,255.5081,255.0913,255.1807,2140.0
2024-07-17 10:55:00,257.46,257.87,257.45,257.77,6020.0,255.5081,255.915,255.4982,255.8158,6020.0
2024-07-17 11:00:00,257.77,258.2,257.64,257.85,7587.0,255.8158,256.2425,255.6868,255.8952,7587.0
2024-07-17 11:05:00,257.82,258.5,257.82,258.4,2262.0,255.8654,256.5403,255.8654,256.441,2262.0
2024-07-17 11:10:00,258.42,258.83,258.42,258.82,1602.0,256.4609,256.8678,256.4609,256.8578,1602.0
2024-07-17 11:15:00,259.04,259.04,258.16,258.54,4421.0,257.0762,257.0762,256.2028,256.58,4421.0
2024-07-17 11:20:00,258.6,258.84,258.54,258.83,1700.0,256.6395,256.8777,256.58,256.8678,1700.0
2024-07-17 11:25:00,258.84,258.84,258.06,258.06,3186.0,256.8777,256.8777,256.1036,256.1036,3186.0
2024-07-17 11:30:00,258.01,258.24,257.9,258.15,5558.0,256.054,256.2822,255.9448,256.1929,5558.0
2024-07-17 11:35:00,258.3,258.38,258.2,258.38,2017.0,256.3418,256.4212,256.2425,256.4212,2017.0
2024-07-17 11:40:00,258.56,258.57,258.39,258.39,526.0,256.5998,256.6097,256.4311,256.4311,526.0
2024-07-17 11:45:00,258.49,258.92,258.49,258.68,1448.0,256.5303,256.9571,256.5303,256.7189,1448.0
2024-07-17 11:50:00,258.67,259.01,258.39,259.0,2616.0,256.709,257.0464,256.4311,257.0365,2616.0
2024-07-17 11:55:00,259.01,259.17,258.78,259.17,1136.0,257.0464,257.2052,256.8181,257.2052,1136.0
2024-07-17 12:00:00,259.19,259.19,258.78,258.78,523.0,257.225,257.225,256.8181,256.8181,523.0
2024-07-17 12:05:00,258.65,258.65,258.56,258.56,291.0,256.6891,256.6891,256.5998,256.5998,291.0
2024-07-17 12:10:00,258.75,258.75,258.53,258.54,1343.0,256.7884,256.7884,256.57,256.58,1343.0
2024-07-17 12:15:00,258.54,259.19,258.46,259.13,3722.0,256.58,257.225,256.5006,257.1655,3722.0
2024-07-17 12:20:00,259.13,259.19,258.83,258.87,1372.0,257.1655,257.225,256.8678,256.9075,1372.0
2024-07-17 12:25:00,258.78,258.78,258.39,258.39,1100.0,256.8181,256.8181,256.4311,256.4311,1100.0
2024-07-17 12:30:00,258.45,258.46,258.3,258.3,200.0,256.4906,256.5006,256.3418,256.3418,200.0
2024-07-17 12:35:00,258.17,258.34,258.05,258.34,3158.0,256.2128,256.3815,256.0937,256.3815,3158.0
2024-07-17 12:40:00,258.28,258.28,257.9,258.14,4797.0,256.3219,256.3219,255.9448,256.183,4797.0
2024-07-17 12:45:00,258.14,258.23,257.66,257.93,3932.0,256.183,256.2723,255.7066,255.9746,3932.0
2024-07-17 12:50:00,257.93,258.35,257.7,258.35,6482.0,255.9746,256.3914,255.7463,256.3914,6482.0
2024-07-17 12:55:00,258.26,258.34,258.18,258.33,1201.0,256.3021,256.3815,256.2227,256.3716,1201.0
2024-07-17 13:00:00,258.22,258.42,258.22,258.3,2300.0,256.2624,256.4609,256.2624,256.3418,2300.0
2024-07-17 13:05:00,258.31,258.45,258.13,258.38,2646.0,256.3517,256.4906,256.1731,256.4212,2646.0
2024-07-17 13:10:00,258.19,258.2,257.92,257.92,606.0,256.2326,256.2425,255.9647,255.9647,606.0
2024-07-17 13:15:00,258.04,258.04,257.57,257.62,1488.0,256.0838,256.0838,255.6173,255.6669,1488.0
2024-07-17 13:20:00,257.59,257.59,257.3,257.32,1196.0,255.6372,255.6372,255.3494,255.3692,1196.0
2024-07-17 13:25:00,257.36,257.67,257.34,257.67,1774.0,255.4089,255.7166,255.3891,255.7166,1774.0
2024-07-17 13:30:00,257.52,257.66,257.01,257.01,1218.0,255.5677,255.7066,255.0616,255.0616,1218.0
2024-07-17 13:35:00,257.21,257.23,256.93,256.98,1756.0,255.26,255.2799,254.9822,255.0318,1756.0
2024-07-17 13:40:00,256.93,257.25,256.76,257.21,2798.0,254.9822,255.2997,254.8135,255.26,2798.0
2024-07-17 13:45:00,257.24,257.34,257.17,257.17,1055.0,255.2898,255.3891,255.2203,255.2203,1055.0
2024-07-17 13:50:00,257.14,257.26,257.07,257.07,1066.0,255.1906,255.3097,255.1211,255.1211,1066.0
2024-07-17 13:55:00,257.05,257.05,256.67,256.87,2410.0,255.1013,255.1013,254.7241,254.9226,2410.0
2024-07-17 14:00:00,256.84,256.84,256.44,256.64,1243.0,254.8929,254.8929,254.4959,254.6944,1243.0
2024-07-17 14:05:00,256.56,256.62,256.42,256.5,2503.0,254.615,254.6745,254.476,254.5554,2503.0
2024-07-17 14:10:00,256.56,256.89,256.49,256.73,2871.0,254.615,254.9425,254.5455,254.7837,2871.0
2024-07-17 14:15:00,256.58,256.58,256.2,256.2,2278.0,254.6348,254.6348,254.2577,254.2577,2278.0
2024-07-17 14:20:00,256.31,256.46,256.27,256.31,2102.0,254.3669,254.5157,254.3272,254.3669,2102.0
2024-07-17 14:25:00,256.4,256.56,256.4,256.5,2492.0,254.4562,254.615,254.4562,254.5554,2492.0
2024-07-17 14:30:00,256.47,256.62,256.47,256.51,2050.0,254.5257,254.6745,254.5257,254.5654,2050.0
2024-07-17 14:35:00,256.62,256.69,256.41,256.5,2606.0,254.6745,254.744,254.4661,254.5554,2606.0
2024-07-17 14:40:00,256.4,256.8,256.4,256.69,2790.0,254.4562,254.8532,254.4562,254.744,2790.0
2024-07-17 14:45:00,256.67,256.72,256.44,256.58,1959.0,254.7241,254.7738,254.4959,254.6348,1959.0
2024-07-17 14:50:00,256.59,256.86,256.45,256.71,2887.0,254.6447,254.9127,254.5058,254.7638,2887.0
2024-07-17 14:55:00,256.71,256.84,256.57,256.6,1678.0,254.7638,254.8929,254.6249,254.6547,1678.0
2024-07-17 15:00:00,256.69,256.89,256.6,256.6,4372.0,254.744,254.9425,254.6547,254.6547,4372.0
2024-07-17 15:05:00,256.52,256.6,256.38,256.42,5172.0,254.5753,254.6547,254.4363,254.476,5172.0
2024-07-17 15:10:00,256.58,256.86,256.47,256.86,2861.0,254.6348,254.9127,254.5257,254.9127,2861.0
2024-07-17 15:15:00,256.86,256.88,256.64,256.76,1200.0,254.9127,254.9325,254.6944,254.8135,1200.0
2024-07-17 15:20:00,256.67,257.07,256.62,256.83,4942.0,254.7241,255.1211,254.6745,254.8829,4942.0
2024-07-17 15:25:00,256.8,256.92,256.77,256.77,1469.0,254.8532,254.9722,254.8234,254.8234,1469.0
2024-07-17 15:30:00,256.76,256.89,256.68,256.88,8844.0,254.8135,254.9425,254.7341,254.9325,8844.0
2024-07-17 15:35:00,256.88,257.27,256.4,256.4,6186.0,254.9325,255.3196,254.4562,254.4562,6186.0
2024-07-17 15:40:00,256.22,256.47,256.19,256.23,7321.0,254.2776,254.5257,254.2478,254.2875,7321.0
2024-07-17 15:45:00,256.17,256.36,256.12,256.17,4640.0,254.2279,254.4165,254.1783,254.2279,4640.0
2024-07-17 15:50:00,256.16,256.24,255.65,255.83,15935.0,254.218,254.2974,253.7119,253.8905,15935.0
2024-07-17 15:55:00,255.79,255.9,255.5,255.8,34217.0,253.8508,253.96,253.563,253.8607,34217.0
2024-07-18 09:30:00,254.53,255.82,254.53,255.82,5861.0,252.6004,253.8806,252.6004,253.8806,5861.0
2024-07-18 09:35:00,255.75,256.29,255.75,256.12,2935.0,253.8111,254.347,253.8111,254.1783,2935.0
2024-07-18 09:40:00,256.05,256.61,256.05,256.29,400.0,254.1088,254.6646,254.1088,254.347,400.0
2024-07-18 09:45:00,256.56,256.88,256.3,256.88,400.0,254.615,254.9325,254.3569,254.9325,400.0
2024-07-18 09:50:00,256.34,256.54,256.15,256.27,2977.0,254.3966,254.5951,254.2081,254.3272,2977.0
2024-07-18 09:55:00,257.12,258.36,257.11,258.34,3196.0,255.1707,256.4013,255.1608,256.3815,3196.0
2024-07-18 10:00:00,258.4,258.95,258.4,258.67,3400.0,256.441,256.9869,256.441,256.709,3400.0
2024-07-18 10:05:00,258.83,258.91,258.2,258.55,7138.0,256.8678,256.9472,256.2425,256.5899,7138.0
2024-07-18 10:10:00,258.56,258.93,258.31,258.52,3539.0,256.5998,256.967,256.3517,256.5601,3539.0
2024-07-18 10:15:00,258.54,258.72,258.44,258.65,1089.0,256.58,256.7586,256.4807,256.6891,1089.0
2024-07-18 10:20:00,258.74,258.98,258.58,258.92,2936.0,256.7784,257.0166,256.6197,256.9571,2936.0
2024-07-18 10:25:00,259.13,259.47,258.93,259.06,4028.0,257.1655,257.5029,256.967,257.096,4028.0
2024-07-18 10:30:00,258.91,259.2,258.24,258.57,3058.0,256.9472,257.235,256.2822,256.6097,3058.0
2024-07-18 10:35:00,258.46,258.46,258.0,258.11,1133.0,256.5006,256.5006,256.0441,256.1532,1133.0
2024-07-18 10:40:00,257.68,257.71,257.58,257.69,900.0,255.7265,255.7563,255.6272,255.7364,900.0
2024-07-18 10:45:00,257.87,257.87,257.13,257.31,1800.0,255.915,255.915,255.1807,255.3593,1800.0
2024-07-18 10:50:00,257.53,257.56,257.53,257.56,1400.0,255.5776,255.6074,255.5776,255.6074,1400.0
2024-07-18 10:55:00,257.59,257.59,256.96,256.97,1300.0,255.6372,255.6372,255.0119,255.0219,1300.0
2024-07-18 11:00:00,256.93,257.4,256.73,257.18,1065.0,254.9822,255.4486,254.7837,255.2303,1065.0
2024-07-18 11:05:00,257.06,257.06,256.63,256.64,1100.0,255.1112,255.1112,254.6844,254.6944,1100.0
2024-07-18 11:10:00,256.55,256.88,256.24,256.79,6025.0,254.605,254.9325,254.2974,254.8432,6025.0
2024-07-18 11:15:00,256.79,256.8,256.11,256.2,4124.0,254.8432,254.8532,254.1684,254.2577,4124.0
2024-07-18 11:20:00,256.29,256.53,255.88,255.89,1415.0,254.347,254.5852,253.9401,253.9501,1415.0
2024-07-18 11:25:00,255.61,255.98,255.55,255.85,1454.0,253.6722,254.0394,253.6126,253.9104,1454.0
2024-07-18 11:30:00,255.62,256.03,255.53,255.53,2782.0,253.6821,254.089,253.5928,253.5928,2782.0
2024-07-18 11:35:00,255.56,256.01,255.35,255.46,6529.0,253.6226,254.0691,253.4141,253.5233,6529.0
2024-07-18 11:40:00,255.31,255.73,255.31,255.72,1949.0,253.3744,253.7913,253.3744,253.7813,1949.0
2024-07-18 11:45:00,255.61,255.61,255.19,255.3,744.0,253.6722,253.6722,253.2554,253.3645,744.0
2024-07-18 11:50:00,255.22,255.47,255.2,255.33,1805.0,253.2851,253.5332,253.2653,253.3943,1805.0
2024-07-18 11:55:00,255.17,255.63,255.15,255.63,2731.0,253.2355,253.692,253.2157,253.692,2731.0
2024-07-18 12:00:00,255.43,255.55,255.3,255.39,1261.0,253.4935,253.6126,253.3645,253.4538,1261.0
2024-07-18 12:05:00,255.52,255.8,255.35,255.72,1903.0,253.5829,253.8607,253.4141,253.7813,1903.0
2024-07-18 12:10:00,255.74,255.85,255.5,255.85,3095.0,253.8012,253.9104,253.563,253.9104,3095.0
2024-07-18 12:15:00,255.68,256.05,255.63,255.92,3149.0,253.7416,254.1088,253.692,253.9798,3149.0
2024-07-18 12:20:00,255.99,256.18,255.8,256.06,1000.0,254.0493,254.2379,253.8607,254.1188,1000.0
2024-07-18 12:25:00,255.72,255.77,255.4,255.47,2016.0,253.7813,253.831,253.4638,253.5332,2016.0
2024-07-18 12:30:00,255.47,255.73,255.47,255.73,2891.0,253.5332,253.7913,253.5332,253.7913,2891.0
2024-07-18 12:35:00,255.64,255.64,255.64,255.64,100.0,253.7019,253.7019,253.7019,253.7019,100.0
2024-07-18 12:40:00,255.67,256.07,255.66,256.07,1505.0,253.7317,254.1287,253.7218,254.1287,1505.0
2024-07-18 12:45:00,256.07,256.25,256.04,256.25,610.0,254.1287,254.3073,254.0989,254.3073,610.0
2024-07-18 12:50:00,256.24,256.35,256.24,256.35,330.0,254.2974,254.4066,254.2974,254.4066,330.0
2024-07-18 12:55:00,256.34,256.71,256.34,256.65,1438.0,254.3966,254.7638,254.3966,254.7043,1438.0
2024-07-18 13:00:00,256.94,256.99,256.69,256.69,1300.0,254.9921,255.0417,254.744,254.744,1300.0
2024-07-18 13:05:00,256.57,256.66,256.45,256.66,802.0,254.6249,254.7142,254.5058,254.7142,802.0
2024-07-18 13:10:00,256.7,256.84,256.7,256.8,961.0,254.7539,254.8929,254.7539,254.8532,961.0
2024-07-18 13:15:00,256.82,257.04,256.8,256.94,1848.0,254.873,255.0913,254.8532,254.9921,1848.0
2024-07-18 13:20:00,256.97,257.2,256.96,257.01,1485.0,255.0219,255.2501,255.0119,255.0616,1485.0
2024-07-18 13:25:00,256.87,256.87,256.71,256.71,330.0,254.9226,254.9226,254.7638,254.7638,330.0
2024-07-18 13:30:00,256.82,257.05,256.62,256.62,1586.0,254.873,255.1013,254.6745,254.6745,1586.0
2024-07-18 13:35:00,256.63,256.64,256.52,256.52,200.0,254.6844,254.6944,254.5753,254.5753,200.0
2024-07-18 13:40:00,256.62,256.62,256.4,256.4,806.0,254.6745,254.6745,254.4562,254.4562,806.0
2024-07-18 13:45:00,256.69,256.73,256.53,256.68,1357.0,254.744,254.7837,254.5852,254.7341,1357.0
2024-07-18 13:50:00,256.43,256.43,256.43,256.43,100.0,254.486,254.486,254.486,254.486,100.0
2024-07-18 13:55:00,256.37,256.37,256.01,256.1,533.0,254.4264,254.4264,254.0691,254.1585,533.0
2024-07-18 14:00:00,255.77,255.79,255.46,255.46,1754.0,253.831,253.8508,253.5233,253.5233,1754.0
2024-07-18 14:05:00,255.59,255.66,255.52,255.52,2503.0,253.6523,253.7218,253.5829,253.5829,2503.0
2024-07-18 14:10:00,255.45,255.45,255.45,255.45,200.0,253.5134,253.5134,253.5134,253.5134,200.0
2024-07-18 14:15:00,255.47,255.54,255.45,255.46,941.0,253.5332,253.6027,253.5134,253.5233,941.0
2024-07-18 14:20:00,255.65,255.65,255.49,255.63,2328.0,253.7119,253.7119,253.5531,253.692,2328.0
2024-07-18 14:25:00,255.53,255.53,255.41,255.44,715.0,253.5928,253.5928,253.4737,253.5035,715.0
2024-07-18 14:30:00,255.38,255.94,255.37,255.87,2557.0,253.4439,253.9997,253.434,253.9302,2557.0
2024-07-18 14:35:00,255.92,255.94,255.56,255.9,3306.0,253.9798,253.9997,253.6226,253.96,3306.0
2024-07-18 14:40:00,255.63,255.7,255.6,255.7,835.0,253.692,253.7615,253.6623,253.7615,835.0
2024-07-18 14:45:00,255.78,255.9,255.69,255.9,900.0,253.8409,253.96,253.7516,253.96,900.0
2024-07-18 14:50:00,255.92,256.13,255.64,255.8,13943.0,253.9798,254.1882,253.7019,253.8607,13943.0
2024-07-18 14:55:00,255.76,255.89,255.63,255.7,3561.0,253.821,253.9501,253.692,253.7615,3561.0
2024-07-18 15:00:00,255.61,255.67,255.6,255.65,665.0,253.6722,253.7317,253.6623,253.7119,665.0
2024-07-18 15:05:00,255.7,255.82,255.56,255.71,8709.0,253.7615,253.8806,253.6226,253.7714,8709.0
2024-07-18 15:10:00,255.57,255.64,255.49,255.57,4624.0,253.6325,253.7019,253.5531,253.6325,4624.0
2024-07-18 15:15:00,255.69,255.82,255.05,255.06,14631.0,253.7516,253.8806,253.1164,253.1263,14631.0
2024-07-18 15:20:00,255.06,255.3,254.99,255.1,3119.0,253.1263,253.3645,253.0569,253.166,3119.0
2024-07-18 15:25:00,255.25,255.34,255.14,255.14,2859.0,253.3149,253.4042,253.2057,253.2057,2859.0
2024-07-18 15:30:00,255.12,255.26,254.86,255.09,10134.0,253.1859,253.3248,252.9279,253.1561,10134.0
2024-07-18 15:35:00,255.06,255.19,255.0,255.09,5501.0,253.1263,253.2554,253.0668,253.1561,5501.0
2024-07-18 15:40:00,255.23,255.37,255.22,255.27,1611.0,253.2951,253.434,253.2851,253.3348,1611.0
2024-07-18 15:45:00,255.31,255.82,255.29,255.82,4640.0,253.3744,253.8806,253.3546,253.8806,4640.0
2024-07-18 15:50:00,255.89,256.28,255.89,256.03,6871.0,253.9501,254.3371,253.9501,254.089,6871.0
2024-07-18 15:55:00,256.13,256.47,255.97,256.06,23853.0,254.1882,254.5257,254.0294,254.1188,23853.0
2024-07-19 09:30:00,257.8,257.8,257.15,257.15,31440.0,255.8456,255.8456,255.2005,255.2005,31440.0
2024-07-19 09:35:00,256.0,256.0,255.99,255.99,400.0,254.0592,254.0592,254.0493,254.0493,400.0
2024-07-19 09:40:00,257.77,258.19,257.18,257.18,2509.0,255.8158,256.2326,255.2303,255.2303,2509.0
2024-07-19 09:45:00,256.98,256.98,256.78,256.79,501.0,255.0318,255.0318,254.8333,254.8432,501.0
2024-07-19 09:50:00,256.89,256.89,256.08,256.08,500.0,254.9425,254.9425,254.1386,254.1386,500.0
2024-07-19 09:55:00,256.84,257.37,256.66,257.37,1115.0,254.8929,255.4188,254.7142,255.4188,1115.0
2024-07-19 10:00:00,256.98,257.23,256.69,256.79,1613.0,255.0318,255.2799,254.744,254.8432,1613.0
2024-07-19 10:05:00,256.89,256.91,256.52,256.77,9395.0,254.9425,254.9623,254.5753,254.8234,9395.0
2024-07-19 10:10:00,256.76,257.24,256.76,257.06,3758.0,254.8135,255.2898,254.8135,255.1112,3758.0
2024-07-19 10:15:00,256.82,256.82,256.81,256.81,700.0,254.873,254.873,254.8631,254.8631,700.0
2024-07-19 10:20:00,256.98,257.01,256.98,257.0,300.0,255.0318,255.0616,255.0318,255.0516,300.0
2024-07-19 10:25:00,257.02,257.1,256.55,256.55,900.0,255.0715,255.1509,254.605,254.605,900.0
2024-07-19 10:30:00,256.43,256.65,256.14,256.38,3028.0,254.486,254.7043,254.1982,254.4363,3028.0
2024-07-19 10:35:00,256.64,256.64,255.87,255.87,6857.0,254.6944,254.6944,253.9302,253.9302,6857.0
2024-07-19 10:40:00,255.87,256.07,255.41,256.07,1413.0,253.9302,254.1287,253.4737,254.1287,1413.0
2024-07-19 10:45:00,255.78,256.23,255.73,256.04,905.0,253.8409,254.2875,253.7913,254.0989,905.0
2024-07-19 10:50:00,255.83,255.83,254.96,254.96,2501.0,253.8905,253.8905,253.0271,253.0271,2501.0
2024-07-19 10:55:00,255.11,255.11,255.1,255.11,100.0,253.176,253.176,253.166,253.176,100.0
2024-07-19 11:00:00,255.33,256.13,255.22,255.95,2405.0,253.3943,254.1882,253.2851,254.0096,2405.0
2024-07-19 11:05:00,255.95,256.09,255.71,255.85,3286.0,254.0096,254.1485,253.7714,253.9104,3286.0
2024-07-19 11:10:00,255.71,255.99,255.52,255.62,7142.0,253.7714,254.0493,253.5829,253.6821,7142.0
2024-07-19 11:15:00,255.58,255.84,255.57,255.63,1300.0,253.6424,253.9004,253.6325,253.692,1300.0
2024-07-19 11:20:00,255.84,255.84,255.43,255.43,1253.0,253.9004,253.9004,253.4935,253.4935,1253.0
2024-07-19 11:25:00,255.38,255.49,255.2,255.24,1585.0,253.4439,253.5531,253.2653,253.305,1585.0
2024-07-19 11:30:00,255.27,255.27,255.1,255.2,500.0,253.3348,253.3348,253.166,253.2653,500.0
2024-07-19 11:35:00,255.26,255.28,255.04,255.24,1451.0,253.3248,253.3447,253.1065,253.305,1451.0
2024-07-19 11:40:00,255.24,255.34,254.88,254.97,3453.0,253.305,253.4042,252.9477,253.037,3453.0
2024-07-19 11:45:00,254.94,255.04,254.7,254.94,3130.0,253.0073,253.1065,252.7691,253.0073,3130.0
2024-07-19 11:50:00,254.94,255.0,254.82,254.97,3285.0,253.0073,253.0668,252.8882,253.037,3285.0
2024-07-19 11:55:00,254.89,255.61,254.88,255.61,3324.0,252.9576,253.6722,252.9477,253.6722,3324.0
2024-07-19 12:00:00,255.65,255.92,255.65,255.71,2291.0,253.7119,253.9798,253.7119,253.7714,2291.0
2024-07-19 12:05:00,255.92,256.36,255.75,256.01,5155.0,253.9798,254.4165,253.8111,254.0691,5155.0
2024-07-19 12:10:00,256.1,256.21,255.72,256.06,2230.0,254.1585,254.2676,253.7813,254.1188,2230.0
2024-07-19 12:15:00,256.13,256.38,256.04,256.12,12723.0,254.1882,254.4363,254.0989,254.1783,12723.0
2024-07-19 12:20:00,256.0,256.1,255.82,255.87,1904.0,254.0592,254.1585,253.8806,253.9302,1904.0
2024-07-19 12:25:00,255.87,255.87,255.66,255.81,1739.0,253.9302,253.9302,253.7218,253.8707,1739.0
2024-07-19 12:30:00,255.97,255.99,255.75,255.99,798.0,254.0294,254.0493,253.8111,254.0493,798.0
2024-07-19 12:35:00,256.06,256.71,256.06,256.5,3271.0,254.1188,254.7638,254.1188,254.5554,3271.0
2024-07-19 12:40:00,256.57,256.57,256.31,256.31,1014.0,254.6249,254.6249,254.3669,254.3669,1014.0
2024-07-19 12:45:00,256.28,256.28,256.04,256.18,1138.0,254.3371,254.3371,254.0989,254.2379,1138.0
2024-07-19 12:50:00,255.98,256.19,255.97,255.99,1729.0,254.0394,254.2478,254.0294,254.0493,1729.0
2024-07-19 12:55:00,255.94,255.94,255.76,255.86,646.0,253.9997,253.9997,253.821,253.9203,646.0
2024-07-19 13:00:00,255.84,255.87,255.61,255.63,904.0,253.9004,253.9302,253.6722,253.692,904.0
2024-07-19 13:05:00,255.67,255.73,255.67,255.73,300.0,253.7317,253.7913,253.7317,253.7913,300.0
2024-07-19 13:10:00,255.58,255.66,255.57,255.66,408.0,253.6424,253.7218,253.6325,253.7218,408.0
2024-07-19 13:15:00,255.7,255.7,255.62,255.63,800.0,253.7615,253.7615,253.6821,253.692,800.0
2024-07-19 13:20:00,255.63,255.79,255.36,255.79,8859.0,253.692,253.8508,253.4241,253.8508,8859.0
2024-07-19 13:25:00,255.82,256.02,255.82,255.84,800.0,253.8806,254.0791,253.8806,253.9004,800.0
2024-07-19 13:30:00,255.85,255.96,255.65,255.87,1439.0,253.9104,254.0195,253.7119,253.9302,1439.0
2024-07-19 13:35:00,255.87,256.33,255.87,256.23,1240.0,253.9302,254.3867,253.9302,254.2875,1240.0
2024-07-19 13:40:00,256.31,256.31,255.87,255.94,1306.0,254.3669,254.3669,253.9302,253.9997,1306.0
2024-07-19 13:45:00,256.16,256.53,256.16,256.53,1275.0,254.218,254.5852,254.218,254.5852,1275.0
2024-07-19 13:50:00,256.28,256.4,256.27,256.4,221.0,254.3371,254.4562,254.3272,254.4562,221.0
2024-07-19 13:55:00,256.28,256.49,256.27,256.49,300.0,254.3371,254.5455,254.3272,254.5455,300.0
2024-07-19 14:00:00,256.58,256.65,256.23,256.34,1715.0,254.6348,254.7043,254.2875,254.3966,1715.0
2024-07-19 14:05:00,256.31,256.38,256.31,256.38,400.0,254.3669,254.4363,254.3669,254.4363,400.0
2024-07-19 14:10:00,256.34,256.34,256.12,256.26,1806.0,254.3966,254.3966,254.1783,254.3172,1806.0
2024-07-19 14:15:00,256.13,256.22,256.12,256.13,1459.0,254.1882,254.2776,254.1783,254.1882,1459.0
2024-07-19 14:20:00,256.13,256.48,256.12,256.25,8179.0,254.1882,254.5356,254.1783,254.3073,8179.0
2024-07-19 14:25:00,256.32,256.4,256.17,256.27,2731.0,254.3768,254.4562,254.2279,254.3272,2731.0
2024-07-19 14:30:00,256.27,256.44,256.17,256.44,1262.0,254.3272,254.4959,254.2279,254.4959,1262.0
2024-07-19 14:35:00,256.55,256.66,256.37,256.54,2654.0,254.605,254.7142,254.4264,254.5951,2654.0
2024-07-19 14:40:00,256.42,256.62,256.33,256.34,3369.0,254.476,254.6745,254.3867,254.3966,3369.0
2024-07-19 14:45:00,256.35,256.6,256.26,256.6,1250.0,254.4066,254.6547,254.3172,254.6547,1250.0
2024-07-19 14:50:00,256.75,256.99,256.75,256.99,2675.0,254.8035,255.0417,254.8035,255.0417,2675.0
2024-07-19 14:55:00,256.99,257.02,256.62,256.62,2705.0,255.0417,255.0715,254.6745,254.6745,2705.0
2024-07-19 15:00:00,256.53,256.85,256.53,256.85,2185.0,254.5852,254.9028,254.5852,254.9028,2185.0
2024-07-19 15:05:00,256.73,256.79,256.7,256.79,1089.0,254.7837,254.8432,254.7539,254.8432,1089.0
2024-07-19 15:10:00,256.72,256.84,256.56,256.67,3888.0,254.7738,254.8929,254.615,254.7241,3888.0
2024-07-19 15:15:00,256.67,256.79,256.56,256.77,2165.0,254.7241,254.8432,254.615,254.8234,2165.0
2024-07-19 15:20:00,256.75,257.44,256.75,257.41,12110.0,254.8035,255.4883,254.8035,255.4585,12110.0
2024-07-19 15:25:00,257.25,257.4,257.11,257.11,2665.0,255.2997,255.4486,255.1608,255.1608,2665.0
2024-07-19 15:30:00,257.07,257.15,256.81,256.81,4103.0,255.1211,255.2005,254.8631,254.8631,4103.0
2024-07-19 15:35:00,256.92,257.06,256.76,256.76,4311.0,254.9722,255.1112,254.8135,254.8135,4311.0
2024-07-19 15:40:00,256.81,256.95,256.65,256.73,6488.0,254.8631,255.002,254.7043,254.7837,6488.0
2024-07-19 15:45:00,256.72,256.81,256.66,256.75,3916.0,254.7738,254.8631,254.7142,254.8035,3916.0
2024-07-19 15:50:00,256.67,256.76,256.36,256.43,13497.0,254.7241,254.8135,254.4165,254.486,13497.0
2024-07-19 15:55:00,256.34,256.41,256.03,256.28,23499.0,254.3966,254.4661,254.089,254.3371,23499.0
2024-07-22 09:30:00,257.58,257.72,257.37,257.72,4025.0,255.6272,255.7662,255.4188,255.7662,4025.0
2024-07-22 09:35:00,257.73,257.96,257.71,257.96,900.0,255.7761,256.0044,255.7563,256.0044,900.0
2024-07-22 09:40:00,258.98,259.6,257.87,257.97,2495.0,257.0166,257.6319,255.915,256.0143,2495.0
2024-07-22 09:45:00,258.16,258.47,257.94,258.15,12548.0,256.2028,256.5105,255.9845,256.1929,12548.0
2024-07-22 09:50:00,258.0,258.0,257.04,257.04,800.0,256.0441,256.0441,255.0913,255.0913,800.0
2024-07-22 09:55:00,256.56,256.56,255.9,255.9,1200.0,254.615,254.615,253.96,253.96,1200.0
2024-07-22 10:00:00,255.67,255.79,255.56,255.56,633.0,253.7317,253.8508,253.6226,253.6226,633.0
2024-07-22 10:05:00,255.54,255.74,255.25,255.27,1090.0,253.6027,253.8012,253.3149,253.3348,1090.0
2024-07-22 10:10:00,255.53,256.27,255.52,256.01,3169.0,253.5928,254.3272,253.5829,254.0691,3169.0
2024-07-22 10:15:00,256.11,256.11,255.68,255.68,2365.0,254.1684,254.1684,253.7416,253.7416,2365.0
2024-07-22 10:20:00,256.14,256.14,255.89,255.9,200.0,254.1982,254.1982,253.9501,253.96,200.0
2024-07-22 10:25:00,255.46,255.99,255.46,255.9,800.0,253.5233,254.0493,253.5233,253.96,800.0
2024-07-22 10:30:00,255.9,256.22,255.89,256.22,400.0,253.96,254.2776,253.9501,254.2776,400.0
2024-07-22 10:35:00,256.38,256.38,256.04,256.04,560.0,254.4363,254.4363,254.0989,254.0989,560.0
2024-07-22 10:40:00,256.26,256.73,256.26,256.69,1615.0,254.3172,254.7837,254.3172,254.744,1615.0
2024-07-22 10:45:00,256.69,256.7,256.21,256.52,1227.0,254.744,254.7539,254.2676,254.5753,1227.0
2024-07-22 10:50:00,256.52,256.93,256.52,256.87,605.0,254.5753,254.9822,254.5753,254.9226,605.0
2024-07-22 10:55:00,256.87,257.17,256.86,257.01,6053.0,254.9226,255.2203,254.9127,255.0616,6053.0
2024-07-22 11:00:00,257.01,257.25,256.77,257.21,1579.0,255.0616,255.2997,254.8234,255.26,1579.0
2024-07-22 11:05:00,257.33,257.33,256.76,256.76,2167.0,255.3791,255.3791,254.8135,254.8135,2167.0
2024-07-22 11:10:00,256.71,257.14,256.57,257.1,9700.0,254.7638,255.1906,254.6249,255.1509,9700.0
2024-07-22 11:15:00,257.29,257.85,256.94,257.81,2500.0,255.3394,255.8952,254.9921,255.8555,2500.0
2024-07-22 11:20:00,257.74,257.99,257.6,257.63,3701.0,255.786,256.0341,255.6471,255.6769,3701.0
2024-07-22 11:25:00,257.7,258.03,257.7,258.03,1257.0,255.7463,256.0738,255.7463,256.0738,1257.0
2024-07-22 11:30:00,257.86,258.11,257.72,258.11,2007.0,255.9051,256.1532,255.7662,256.1532,2007.0
2024-07-22 11:35:00,258.0,258.11,257.94,258.11,835.0,256.0441,256.1532,255.9845,256.1532,835.0
2024-07-22 11:40:00,257.94,258.07,257.72,258.07,2297.0,255.9845,256.1135,255.7662,256.1135,2297.0
2024-07-22 11:45:00,258.05,258.22,257.93,258.1,1739.0,256.0937,256.2624,255.9746,256.1433,1739.0
2024-07-22 11:50:00,258.18,258.43,258.18,258.43,200.0,256.2227,256.4708,256.2227,256.4708,200.0
2024-07-22 11:55:00,258.35,258.4,258.26,258.26,400.0,256.3914,256.441,256.3021,256.3021,400.0
2024-07-22 12:00:00,258.01,258.04,257.83,257.83,500.0,256.054,256.0838,255.8753,255.8753,500.0
2024-07-22 12:05:00,257.82,258.27,257.82,258.27,768.0,255.8654,256.312,255.8654,256.312,768.0
2024-07-22 12:10:00,258.4,258.4,258.37,258.37,435.0,256.441,256.441,256.4113,256.4113,435.0
2024-07-22 12:15:00,258.51,258.51,258.36,258.36,400.0,256.5502,256.5502,256.4013,256.4013,400.0
2024-07-22 12:20:00,258.56,258.56,258.4,258.4,368.0,256.5998,256.5998,256.441,256.441,368.0
2024-07-22 12:25:00,258.49,258.59,258.49,258.55,937.0,256.5303,256.6296,256.5303,256.5899,937.0
2024-07-22 12:30:00,258.56,258.56,258.09,258.19,2302.0,256.5998,256.5998,256.1334,256.2326,2302.0
2024-07-22 12:35:00,258.25,258.5,258.25,258.47,300.0,256.2922,256.5403,256.2922,256.5105,300.0
2024-07-22 12:40:00,258.4,258.4,258.34,258.34,560.0,256.441,256.441,256.3815,256.3815,560.0
2024-07-22 12:45:00,258.38,258.44,258.38,258.4,300.0,256.4212,256.4807,256.4212,256.441,300.0
2024-07-22 12:50:00,258.54,258.76,258.39,258.76,940.0,256.58,256.7983,256.4311,256.7983,940.0
2024-07-22 12:55:00,258.76,259.02,258.76,258.8,1196.0,256.7983,257.0563,256.7983,256.838,1196.0
2024-07-22 13:00:00,259.13,259.24,259.05,259.05,1216.0,257.1655,257.2747,257.0861,257.0861,1216.0
2024-07-22 13:05:00,259.11,259.12,258.93,259.11,1050.0,257.1456,257.1556,256.967,257.1456,1050.0
2024-07-22 13:10:00,259.03,259.1,258.95,258.95,498.0,257.0662,257.1357,256.9869,256.9869,498.0
2024-07-22 13:15:00,259.12,259.12,258.96,258.96,1208.0,257.1556,257.1556,256.9968,256.9968,1208.0
2024-07-22 13:20:00,258.94,258.94,258.67,258.74,1975.0,256.9769,256.9769,256.709,256.7784,1975.0
2024-07-22 13:25:00,258.88,258.89,258.88,258.88,300.0,256.9174,256.9273,256.9174,256.9174,300.0
2024-07-22 13:30:00,258.99,259.13,258.99,259.13,400.0,257.0266,257.1655,257.0266,257.1655,400.0
2024-07-22 13:35:00,259.05,259.05,258.86,258.92,1502.0,257.0861,257.0861,256.8975,256.9571,1502.0
2024-07-22 13:40:00,258.84,258.91,258.83,258.91,789.0,256.8777,256.9472,256.8678,256.9472,789.0
2024-07-22 13:45:00,259.0,259.01,258.83,258.83,800.0,257.0365,257.0464,256.8678,256.8678,800.0
2024-07-22 13:50:00,258.8,259.31,258.8,259.31,1187.0,256.838,257.3441,256.838,257.3441,1187.0
2024-07-22 13:55:00,259.35,260.08,259.35,260.02,4927.0,257.3838,258.1083,257.3838,258.0487,4927.0
2024-07-22 14:00:00,260.04,260.04,259.48,259.48,1525.0,258.0686,258.0686,257.5128,257.5128,1525.0
2024-07-22 14:05:00,259.34,259.34,259.16,259.32,1024.0,257.3739,257.3739,257.1953,257.354,1024.0
2024-07-22 14:10:00,259.27,259.27,259.03,259.07,700.0,257.3044,257.3044,257.0662,257.1059,700.0
2024-07-22 14:15:00,258.87,259.3,258.86,259.3,2463.0,256.9075,257.3342,256.8975,257.3342,2463.0
2024-07-22 14:20:00,259.33,259.33,259.27,259.27,400.0,257.364,257.364,257.3044,257.3044,400.0
2024-07-22 14:25:00,259.28,259.66,259.27,259.59,3378.0,257.3144,257.6915,257.3044,257.622,3378.0
2024-07-22 14:30:00,259.6,259.94,259.57,259.88,2396.0,257.6319,257.9693,257.6022,257.9098,2396.0
2024-07-22 14:35:00,259.99,259.99,259.76,259.82,1201.0,258.019,258.019,257.7907,257.8503,1201.0
2024-07-22 14:40:00,259.76,259.8,259.55,259.68,1757.0,257.7907,257.8304,257.5823,257.7113,1757.0
2024-07-22 14:45:00,259.82,260.09,259.61,259.96,3451.0,257.8503,258.1182,257.6419,257.9892,3451.0
2024-07-22 14:50:00,259.95,259.97,259.76,259.86,1703.0,257.9793,257.9991,257.7907,257.89,1703.0
2024-07-22 14:55:00,259.9,260.0,259.89,260.0,1500.0,257.9297,258.0289,257.9197,258.0289,1500.0
2024-07-22 15:00:00,259.98,260.4,259.89,260.4,4349.0,258.009,258.4259,257.9197,258.4259,4349.0
2024-07-22 15:05:00,260.5,260.5,260.36,260.45,1058.0,258.5251,258.5251,258.3862,258.4755,1058.0
2024-07-22 15:10:00,260.43,260.64,260.27,260.37,3472.0,258.4556,258.664,258.2968,258.3961,3472.0
2024-07-22 15:15:00,260.43,260.6,260.34,260.52,3347.0,258.4556,258.6243,258.3663,258.545,3347.0
2024-07-22 15:20:00,260.6,260.78,260.55,260.56,3346.0,258.6243,258.803,258.5747,258.5846,3346.0
2024-07-22 15:25:00,260.54,260.54,260.25,260.45,1850.0,258.5648,258.5648,258.277,258.4755,1850.0
2024-07-22 15:30:00,260.59,260.64,260.41,260.5,1904.0,258.6144,258.664,258.4358,258.5251,1904.0
2024-07-22 15:35:00,260.43,260.82,260.39,260.74,2313.0,258.4556,258.8427,258.4159,258.7633,2313.0
2024-07-22 15:40:00,260.69,261.01,260.68,260.94,5055.0,258.7137,259.0312,258.7037,258.9618,5055.0
2024-07-22 15:45:00,261.02,261.4,261.02,261.13,11729.0,259.0412,259.4183,259.0412,259.1503,11729.0
2024-07-22 15:50:00,261.12,261.36,260.89,260.95,10440.0,259.1404,259.3786,258.9121,258.9717,10440.0
2024-07-22 15:55:00,261.12,261.49,260.56,260.61,39232.0,259.1404,259.5076,258.5846,258.6343,39232.0
2024-07-23 09:30:00,260.04,260.11,260.04,260.11,4927.0,258.0686,258.1381,258.0686,258.1381,4927.0
2024-07-23 09:35:00,259.7,259.7,259.38,259.5,649.0,257.7312,257.7312,257.4136,257.5327,649.0
2024-07-23 09:40:00,260.36,260.75,260.31,260.75,562.0,258.3862,258.7732,258.3365,258.7732,562.0
2024-07-23 09:45:00,260.1,260.38,260.1,260.38,200.0,258.1281,258.406,258.1281,258.406,200.0
2024-07-23 09:50:00,260.48,260.63,259.47,259.47,1664.0,258.5053,258.6541,257.5029,257.5029,1664.0
2024-07-23 09:55:00,259.73,260.0,259.49,260.0,834.0,257.7609,258.0289,257.5228,258.0289,834.0
2024-07-23 10:00:00,260.43,260.76,260.05,260.25,22515.0,258.4556,258.7831,258.0785,258.277,22515.0
2024-07-23 10:05:00,260.21,260.28,259.87,259.87,759.0,258.2373,258.3068,257.8999,257.8999,759.0
2024-07-23 10:10:00,260.31,260.95,260.2,260.91,6224.0,258.3365,258.9717,258.2274,258.932,6224.0
2024-07-23 10:15:00,261.13,261.41,261.06,261.06,5400.0,259.1503,259.4282,259.0809,259.0809,5400.0
2024-07-23 10:20:00,260.96,261.21,260.77,260.92,3636.0,258.9816,259.2297,258.7931,258.9419,3636.0
2024-07-23 10:25:00,260.86,261.05,260.73,260.97,2268.0,258.8824,259.0709,258.7534,258.9915,2268.0
2024-07-23 10:30:00,261.1,261.14,260.69,260.91,3579.0,259.1206,259.1603,258.7137,258.932,3579.0
2024-07-23 10:35:00,260.91,261.11,260.78,260.79,3650.0,258.932,259.1305,258.803,258.8129,3650.0
2024-07-23 10:40:00,260.76,260.77,260.27,260.7,2000.0,258.7831,258.7931,258.2968,258.7236,2000.0
2024-07-23 10:45:00,260.69,260.7,260.31,260.59,1100.0,258.7137,258.7236,258.3365,258.6144,1100.0
2024-07-23 10:50:00,260.63,260.63,260.48,260.48,470.0,258.6541,258.6541,258.5053,258.5053,470.0
2024-07-23 10:55:00,260.55,260.86,260.54,260.81,1000.0,258.5747,258.8824,258.5648,258.8328,1000.0
2024-07-23 11:00:00,261.11,261.57,260.94,261.35,2741.0,259.1305,259.587,258.9618,259.3687,2741.0
2024-07-23 11:05:00,261.36,261.41,261.12,261.24,2725.0,259.3786,259.4282,259.1404,259.2595,2725.0
2024-07-23 11:10:00,261.15,261.24,260.52,260.7,10933.0,259.1702,259.2595,258.545,258.7236,10933.0
2024-07-23 11:15:00,260.69,261.12,260.47,260.49,3067.0,258.7137,259.1404,258.4953,258.5152,3067.0
2024-07-23 11:20:00,260.51,260.53,260.14,260.34,9109.0,258.535,258.5549,258.1678,258.3663,9109.0
2024-07-23 11:25:00,260.07,260.13,260.07,260.08,600.0,258.0984,258.1579,258.0984,258.1083,600.0
2024-07-23 11:30:00,260.09,260.31,260.09,260.31,600.0,258.1182,258.3365,258.1182,258.3365,600.0
2024-07-23 11:35:00,260.22,260.37,260.08,260.08,1000.0,258.2472,258.3961,258.1083,258.1083,1000.0
2024-07-23 11:40:00,260.08,260.65,260.07,260.61,1897.0,258.1083,258.674,258.0984,258.6343,1897.0
2024-07-23 11:45:00,260.47,260.5,260.3,260.3,1446.0,258.4953,258.5251,258.3266,258.3266,1446.0
2024-07-23 11:50:00,260.51,260.64,260.51,260.63,400.0,258.535,258.664,258.535,258.6541,400.0
2024-07-23 11:55:00,260.92,261.16,260.92,261.16,614.0,258.9419,259.1801,258.9419,259.1801,614.0
2024-07-23 12:00:00,261.36,261.36,261.2,261.21,550.0,259.3786,259.3786,259.2198,259.2297,550.0
2024-07-23 12:05:00,261.34,261.34,261.03,261.05,1128.0,259.3587,259.3587,259.0511,259.0709,1128.0
2024-07-23 12:10:00,261.04,261.04,260.78,260.83,700.0,259.061,259.061,258.803,258.8526,700.0
2024-07-23 12:15:00,260.8,260.8,260.8,260.8,329.0,258.8228,258.8228,258.8228,258.8228,329.0
2024-07-23 12:20:00,260.92,261.02,260.61,260.66,1263.0,258.9419,259.0412,258.6343,258.6839,1263.0
2024-07-23 12:25:00,260.79,261.19,260.79,261.19,962.0,258.8129,259.2099,258.8129,259.2099,962.0
2024-07-23 12:30:00,260.94,261.09,260.93,261.04,500.0,258.9618,259.1106,258.9518,259.061,500.0
2024-07-23 12:35:00,261.16,261.16,260.99,261.0,355.0,259.1801,259.1801,259.0114,259.0213,355.0
2024-07-23 12:40:00,260.94,260.94,260.94,260.94,229.0,258.9618,258.9618,258.9618,258.9618,229.0
2024-07-23 12:45:00,260.95,260.95,260.75,260.82,1100.0,258.9717,258.9717,258.7732,258.8427,1100.0
2024-07-23 12:50:00,260.82,260.88,260.78,260.81,700.0,258.8427,258.9022,258.803,258.8328,700.0
2024-07-23 12:55:00,260.8,260.8,260.47,260.62,1280.0,258.8228,258.8228,258.4953,258.6442,1280.0
2024-07-23 13:00:00,260.49,260.82,260.24,260.82,2379.0,258.5152,258.8427,258.2671,258.8427,2379.0
2024-07-23 13:05:00,260.52,260.81,260.52,260.81,1100.0,258.545,258.8328,258.545,258.8328,1100.0
2024-07-23 13:10:00,260.72,260.72,260.58,260.58,400.0,258.7434,258.7434,258.6045,258.6045,400.0
2024-07-23 13:15:00,260.58,260.58,260.58,260.58,396.0,258.6045,258.6045,258.6045,258.6045,396.0
2024-07-23 13:20:00,260.56,260.73,260.51,260.56,800.0,258.5846,258.7534,258.535,258.5846,800.0
2024-07-23 13:25:00,260.5,260.83,260.5,260.63,1322.0,258.5251,258.8526,258.5251,258.6541,1322.0
2024-07-23 13:30:00,260.53,260.75,260.48,260.48,1175.0,258.5549,258.7732,258.5053,258.5053,1175.0
2024-07-23 13:35:00,260.59,260.59,260.59,260.59,100.0,258.6144,258.6144,258.6144,258.6144,100.0
2024-07-23 13:40:00,260.5,260.62,260.37,260.59,1300.0,258.5251,258.6442,258.3961,258.6144,1300.0
2024-07-23 13:45:00,260.64,261.18,260.64,261.18,500.0,258.664,259.1999,258.664,259.1999,500.0
2024-07-23 13:50:00,261.11,261.45,261.1,261.37,1466.0,259.1305,259.4679,259.1206,259.3885,1466.0
2024-07-23 13:55:00,261.67,261.67,261.39,261.44,1550.0,259.6862,259.6862,259.4084,259.458,1550.0
2024-07-23 14:00:00,261.54,261.54,261.54,261.54,152.0,259.5572,259.5572,259.5572,259.5572,152.0
2024-07-23 14:05:00,261.51,261.62,261.51,261.62,300.0,259.5274,259.6366,259.5274,259.6366,300.0
2024-07-23 14:10:00,261.5,261.75,261.5,261.74,1638.0,259.5175,259.7656,259.5175,259.7557,1638.0
2024-07-23 14:15:00,261.7,262.0,261.7,262.0,851.0,259.716,260.0137,259.716,260.0137,851.0
2024-07-23 14:20:00,261.92,262.09,261.88,261.88,885.0,259.9343,260.103,259.8946,259.8946,885.0
2024-07-23 14:25:00,261.76,261.81,261.4,261.53,1143.0,259.7756,259.8252,259.4183,259.5473,1143.0
2024-07-23 14:30:00,261.54,261.54,261.54,261.54,100.0,259.5572,259.5572,259.5572,259.5572,100.0
2024-07-23 14:35:00,261.5,261.5,261.5,261.5,200.0,259.5175,259.5175,259.5175,259.5175,200.0
2024-07-23 14:40:00,261.55,261.55,261.34,261.35,801.0,259.5671,259.5671,259.3587,259.3687,801.0
2024-07-23 14:45:00,261.41,261.43,261.29,261.29,518.0,259.4282,259.4481,259.3091,259.3091,518.0
2024-07-23 14:50:00,261.25,261.25,261.05,261.13,1160.0,259.2694,259.2694,259.0709,259.1503,1160.0
2024-07-23 14:55:00,261.29,261.46,261.2,261.41,800.0,259.3091,259.4778,259.2198,259.4282,800.0
2024-07-23 15:00:00,261.4,261.4,261.08,261.09,429.0,259.4183,259.4183,259.1007,259.1106,429.0
2024-07-23 15:05:00,261.09,261.26,261.09,261.26,616.0,259.1106,259.2793,259.1106,259.2793,616.0
2024-07-23 15:10:00,261.26,261.45,261.21,261.23,917.0,259.2793,259.4679,259.2297,259.2496,917.0
2024-07-23 15:15:00,261.18,261.18,261.09,261.09,525.0,259.1999,259.1999,259.1106,259.1106,525.0
2024-07-23 15:20:00,261.17,261.17,261.04,261.08,841.0,259.19,259.19,259.061,259.1007,841.0
2024-07-23 15:25:00,261.06,261.12,261.0,261.04,1200.0,259.0809,259.1404,259.0213,259.061,1200.0
2024-07-23 15:30:00,260.94,261.11,260.82,261.11,3242.0,258.9618,259.1305,258.8427,259.1305,3242.0
2024-07-23 15:35:00,261.06,261.06,260.69,260.69,3101.0,259.0809,259.0809,258.7137,258.7137,3101.0
2024-07-23 15:40:00,260.53,260.65,260.33,260.51,1217.0,258.5549,258.674,258.3564,258.535,1217.0
2024-07-23 15:45:00,260.63,260.67,260.49,260.65,2830.0,258.6541,258.6938,258.5152,258.674,2830.0
2024-07-23 15:50:00,260.6,260.66,260.15,260.22,5328.0,258.6243,258.6839,258.1778,258.2472,5328.0
2024-07-23 15:55:00,260.13,260.2,259.73,260.2,14347.0,258.1579,258.2274,257.7609,258.2274,14347.0
2024-07-24 09:30:00,258.42,259.45,258.42,259.44,4454.0,256.4609,257.4831,256.4609,257.4731,4454.0
2024-07-24 09:35:00,259.51,259.52,259.51,259.51,200.0,257.5426,257.5525,257.5426,257.5426,200.0
2024-07-24 09:40:00,259.81,259.83,258.97,259.16,8600.0,257.8403,257.8602,257.0067,257.1953,8600.0
2024-07-24 09:45:00,259.3,259.31,257.77,258.4,2536.0,257.3342,257.3441,255.8158,256.441,2536.0
2024-07-24 09:50:00,258.37,258.37,256.94,256.99,2200.0,256.4113,256.4113,254.9921,255.0417,2200.0
2024-07-24 09:55:00,256.86,256.86,256.18,256.74,3054.0,254.9127,254.9127,254.2379,254.7936,3054.0
2024-07-24 10:00:00,256.69,257.31,256.46,256.9,4937.0,254.744,255.3593,254.5157,254.9524,4937.0
2024-07-24 10:05:00,256.88,256.89,255.57,256.0,3885.0,254.9325,254.9425,253.6325,254.0592,3885.0
2024-07-24 10:10:00,255.66,256.21,255.66,256.03,1550.0,253.7218,254.2676,253.7218,254.089,1550.0
2024-07-24 10:15:00,255.74,255.74,255.63,255.72,1000.0,253.8012,253.8012,253.692,253.7813,1000.0
2024-07-24 10:20:00,256.03,256.28,255.76,256.05,3809.0,254.089,254.3371,253.821,254.1088,3809.0
2024-07-24 10:25:00,256.23,256.29,255.94,256.13,5226.0,254.2875,254.347,253.9997,254.1882,5226.0
2024-07-24 10:30:00,256.15,256.78,255.98,256.38,15554.0,254.2081,254.8333,254.0394,254.4363,15554.0
2024-07-24 10:35:00,256.57,256.58,255.79,255.82,2357.0,254.6249,254.6348,253.8508,253.8806,2357.0
2024-07-24 10:40:00,255.72,256.14,255.67,255.84,1600.0,253.7813,254.1982,253.7317,253.9004,1600.0
2024-07-24 10:45:00,255.83,256.08,255.66,256.0,1223.0,253.8905,254.1386,253.7218,254.0592,1223.0
2024-07-24 10:50:00,256.0,256.15,255.84,255.97,2320.0,254.0592,254.2081,253.9004,254.0294,2320.0
2024-07-24 10:55:00,255.95,256.14,255.79,255.91,1851.0,254.0096,254.1982,253.8508,253.9699,1851.0
2024-07-24 11:00:00,255.87,255.87,255.36,255.61,2464.0,253.9302,253.9302,253.4241,253.6722,2464.0
2024-07-24 11:05:00,255.7,256.03,255.41,255.91,2314.0,253.7615,254.089,253.4737,253.9699,2314.0
2024-07-24 11:10:00,255.73,255.74,255.56,255.74,500.0,253.7913,253.8012,253.6226,253.8012,500.0
2024-07-24 11:15:00,255.51,255.56,254.91,255.0,3949.0,253.5729,253.6226,252.9775,253.0668,3949.0
2024-07-24 11:20:00,254.97,255.21,254.8,254.86,3950.0,253.037,253.2752,252.8683,252.9279,3950.0
2024-07-24 11:25:00,254.98,255.35,254.97,255.01,2951.0,253.047,253.4141,253.037,253.0767,2951.0
2024-07-24 11:30:00,255.0,255.72,255.0,255.47,1923.0,253.0668,253.7813,253.0668,253.5332,1923.0
2024-07-24 11:35:00,255.46,255.46,255.13,255.21,2400.0,253.5233,253.5233,253.1958,253.2752,2400.0
2024-07-24 11:40:00,255.07,255.56,255.01,255.21,3575.0,253.1363,253.6226,253.0767,253.2752,3575.0
2024-07-24 11:45:00,255.29,255.3,255.02,255.13,1227.0,253.3546,253.3645,253.0866,253.1958,1227.0
2024-07-24 11:50:00,255.17,255.3,255.16,255.19,590.0,253.2355,253.3645,253.2256,253.2554,590.0
2024-07-24 11:55:00,255.08,255.18,254.87,254.9,2221.0,253.1462,253.2454,252.9378,252.9676,2221.0
2024-07-24 12:00:00,255.07,255.1,254.67,254.76,4284.0,253.1363,253.166,252.7393,252.8286,4284.0
2024-07-24 12:05:00,254.68,254.78,254.35,254.35,1157.0,252.7492,252.8485,252.4217,252.4217,1157.0
2024-07-24 12:10:00,254.34,254.65,254.27,254.54,4480.0,252.4118,252.7195,252.3423,252.6103,4480.0
2024-07-24 12:15:00,254.64,254.78,254.57,254.73,4117.0,252.7095,252.8485,252.6401,252.7988,4117.0
2024-07-24 12:20:00,254.84,254.97,254.61,254.68,1100.0,252.908,253.037,252.6798,252.7492,1100.0
2024-07-24 12:25:00,254.48,254.48,254.16,254.37,4271.0,252.5507,252.5507,252.2332,252.4416,4271.0
2024-07-24 12:30:00,254.39,254.55,254.28,254.28,2173.0,252.4614,252.6202,252.3523,252.3523,2173.0
2024-07-24 12:35:00,254.38,254.38,253.91,253.97,5926.0,252.4515,252.4515,251.9851,252.0446,5926.0
2024-07-24 12:40:00,253.97,254.11,253.58,253.64,3043.0,252.0446,252.1835,251.6576,251.7171,3043.0
2024-07-24 12:45:00,253.59,254.08,253.53,253.98,2903.0,251.6675,252.1538,251.6079,252.0545,2903.0
2024-07-24 12:50:00,253.72,253.85,253.68,253.68,1734.0,251.7965,251.9255,251.7568,251.7568,1734.0
2024-07-24 12:55:00,253.74,253.75,253.61,253.65,2864.0,251.8164,251.8263,251.6873,251.727,2864.0
2024-07-24 13:00:00,253.69,253.92,253.69,253.82,1766.0,251.7667,251.995,251.7667,251.8957,1766.0
2024-07-24 13:05:00,253.95,254.46,253.93,254.21,6659.0,252.0248,252.5309,252.0049,252.2828,6659.0
2024-07-24 13:10:00,254.18,254.31,254.08,254.15,2975.0,252.253,252.382,252.1538,252.2232,2975.0
2024-07-24 13:15:00,254.16,254.16,253.91,254.04,2500.0,252.2332,252.2332,251.9851,252.1141,2500.0
2024-07-24 13:20:00,254.05,254.05,253.71,253.73,921.0,252.124,252.124,251.7866,251.8064,921.0
2024-07-24 13:25:00,253.59,253.64,253.59,253.63,800.0,251.6675,251.7171,251.6675,251.7072,800.0
2024-07-24 13:30:00,253.67,253.87,253.62,253.87,2273.0,251.7469,251.9454,251.6973,251.9454,2273.0
2024-07-24 13:35:00,253.87,254.11,253.87,254.05,1315.0,251.9454,252.1835,251.9454,252.124,1315.0
2024-07-24 13:40:00,254.09,254.19,253.91,254.19,2800.0,252.1637,252.2629,251.9851,252.2629,2800.0
2024-07-24 13:45:00,254.2,254.21,254.13,254.14,1100.0,252.2729,252.2828,252.2034,252.2133,1100.0
2024-07-24 13:50:00,254.11,254.14,254.02,254.1,2776.0,252.1835,252.2133,252.0942,252.1736,2776.0
2024-07-24 13:55:00,254.15,254.24,254.0,254.07,1764.0,252.2232,252.3126,252.0744,252.1439,1764.0
2024-07-24 14:00:00,254.07,254.2,253.97,254.09,2807.0,252.1439,252.2729,252.0446,252.1637,2807.0
2024-07-24 14:05:00,254.11,254.3,253.95,254.04,7067.0,252.1835,252.3721,252.0248,252.1141,7067.0
2024-07-24 14:10:00,253.95,253.96,253.71,253.96,2272.0,252.0248,252.0347,251.7866,252.0347,2272.0
2024-07-24 14:15:00,253.93,253.93,253.86,253.93,1000.0,252.0049,252.0049,251.9354,252.0049,1000.0
2024-07-24 14:20:00,253.84,253.84,253.6,253.62,1213.0,251.9156,251.9156,251.6774,251.6973,1213.0
2024-07-24 14:25:00,253.68,253.74,253.32,253.37,9340.0,251.7568,251.8164,251.3995,251.4492,9340.0
2024-07-24 14:30:00,253.45,253.58,253.4,253.51,6254.0,251.5286,251.6576,251.4789,251.5881,6254.0
2024-07-24 14:35:00,253.4,253.51,253.3,253.38,10273.0,251.4789,251.5881,251.3797,251.4591,10273.0
2024-07-24 14:40:00,253.28,253.3,252.98,252.98,11640.0,251.3598,251.3797,251.0621,251.0621,11640.0
2024-07-24 14:45:00,253.1,253.21,252.62,252.87,6189.0,251.1812,251.2904,250.7048,250.9529,6189.0
2024-07-24 14:50:00,252.97,253.33,252.97,253.16,6605.0,251.0522,251.4095,251.0522,251.2407,6605.0
2024-07-24 14:55:00,253.18,253.55,253.07,253.47,14816.0,251.2606,251.6278,251.1514,251.5484,14816.0
2024-07-24 15:00:00,253.46,253.52,252.94,252.94,6300.0,251.5385,251.598,251.0224,251.0224,6300.0
2024-07-24 15:05:00,252.92,253.15,252.68,252.86,3941.0,251.0026,251.2308,250.7644,250.943,3941.0
2024-07-24 15:10:00,252.73,253.14,252.71,253.04,5010.0,250.814,251.2209,250.7942,251.1217,5010.0
2024-07-24 15:15:00,253.09,253.27,253.08,253.27,2806.0,251.1713,251.3499,251.1614,251.3499,2806.0
2024-07-24 15:20:00,253.32,253.37,253.08,253.1,4580.0,251.3995,251.4492,251.1614,251.1812,4580.0
2024-07-24 15:25:00,253.02,253.02,252.63,252.66,3446.0,251.1018,251.1018,250.7148,250.7445,3446.0
2024-07-24 15:30:00,252.66,252.84,252.48,252.78,9374.0,250.7445,250.9232,250.5659,250.8636,9374.0
2024-07-24 15:35:00,252.78,252.78,252.21,252.29,10519.0,250.8636,250.8636,250.298,250.3773,10519.0
2024-07-24 15:40:00,252.29,252.41,251.84,251.84,9674.0,250.3773,250.4964,249.9308,249.9308,9674.0
2024-07-24 15:45:00,251.79,251.83,250.55,250.69,25785.0,249.8811,249.9208,248.6505,248.7895,25785.0
2024-07-24 15:50:00,250.71,251.0,250.27,250.4,17594.0,248.8093,249.0971,248.3727,248.5017,17594.0
2024-07-24 15:55:00,250.37,250.66,250.06,250.65,50005.0,248.4719,248.7597,248.1643,248.7498,50005.0
2024-07-25 09:30:00,251.45,253.07,251.32,251.33,10065.0,249.5437,251.1514,249.4147,249.4246,10065.0
2024-07-25 09:35:00,251.92,252.62,251.92,252.24,3155.0,250.0101,250.7048,250.0101,250.3277,3155.0
2024-07-25 09:40:00,251.56,252.91,251.12,252.76,7253.0,249.6529,250.9926,249.2162,250.8438,7253.0
2024-07-25 09:45:00,252.25,253.86,252.25,253.43,1627.0,250.3376,251.9354,250.3376,251.5087,1627.0
2024-07-25 09:50:00,253.71,255.52,253.7,255.52,3224.0,251.7866,253.5829,251.7767,253.5829,3224.0
2024-07-25 09:55:00,255.39,255.68,254.59,255.66,6266.0,253.4538,253.7416,252.6599,253.7218,6266.0
2024-07-25 10:00:00,255.41,255.41,253.64,253.64,6811.0,253.4737,253.4737,251.7171,251.7171,6811.0
2024-07-25 10:05:00,253.3,254.02,253.26,253.91,8030.0,251.3797,252.0942,251.34,251.9851,8030.0
2024-07-25 10:10:00,253.86,253.99,253.1,253.32,12400.0,251.9354,252.0645,251.1812,251.3995,12400.0
2024-07-25 10:15:00,253.32,254.67,253.31,254.67,1025.0,251.3995,252.7393,251.3896,252.7393,1025.0
2024-07-25 10:20:00,254.17,255.12,254.17,255.12,3070.0,252.2431,253.1859,252.2431,253.1859,3070.0
2024-07-25 10:25:00,255.09,255.44,254.9,255.3,1289.0,253.1561,253.5035,252.9676,253.3645,1289.0
2024-07-25 10:30:00,254.9,255.86,254.9,255.59,48821.0,252.9676,253.9203,252.9676,253.6523,48821.0
2024-07-25 10:35:00,254.95,255.65,254.4,254.41,4576.0,253.0172,253.7119,252.4713,252.4813,4576.0
2024-07-25 10:40:00,254.33,254.87,254.24,254.87,2147.0,252.4019,252.9378,252.3126,252.9378,2147.0
2024-07-25 10:45:00,255.13,255.22,254.52,254.72,1614.0,253.1958,253.2851,252.5904,252.7889,1614.0
2024-07-25 10:50:00,255.21,255.51,255.06,255.18,1067.0,253.2752,253.5729,253.1263,253.2454,1067.0
2024-07-25 10:55:00,255.58,255.78,255.34,255.78,1906.0,253.6424,253.8409,253.4042,253.8409,1906.0
2024-07-25 11:00:00,255.94,256.0,255.74,255.92,11060.0,253.9997,254.0592,253.8012,253.9798,11060.0
2024-07-25 11:05:00,255.69,256.0,255.59,255.7,4172.0,253.7516,254.0592,253.6523,253.7615,4172.0
2024-07-25 11:10:00,255.66,256.0,255.48,255.75,5749.0,253.7218,254.0592,253.5432,253.8111,5749.0
2024-07-25 11:15:00,256.0,256.64,256.0,256.09,11332.0,254.0592,254.6944,254.0592,254.1485,11332.0
2024-07-25 11:20:00,256.17,256.17,255.54,255.65,1807.0,254.2279,254.2279,253.6027,253.7119,1807.0
2024-07-25 11:25:00,255.64,256.29,255.46,256.08,1673.0,253.7019,254.347,253.5233,254.1386,1673.0
2024-07-25 11:30:00,255.86,256.19,255.86,256.19,1000.0,253.9203,254.2478,253.9203,254.2478,1000.0
2024-07-25 11:35:00,256.04,256.91,255.76,256.91,12255.0,254.0989,254.9623,253.821,254.9623,12255.0
2024-07-25 11:40:00,256.73,257.07,256.73,256.87,639.0,254.7837,255.1211,254.7837,254.9226,639.0
2024-07-25 11:45:00,256.98,257.05,256.93,257.0,1435.0,255.0318,255.1013,254.9822,255.0516,1435.0
2024-07-25 11:50:00,257.08,257.38,257.08,257.16,1025.0,255.131,255.4288,255.131,255.2104,1025.0
2024-07-25 11:55:00,257.02,257.76,257.02,257.76,2929.0,255.0715,255.8059,255.0715,255.8059,2929.0
2024-07-25 12:00:00,257.66,258.25,257.65,258.25,2260.0,255.7066,256.2922,255.6967,256.2922,2260.0
2024-07-25 12:05:00,258.09,258.26,257.87,258.13,6571.0,256.1334,256.3021,255.915,256.1731,6571.0
2024-07-25 12:10:00,258.15,258.5,258.15,258.5,1260.0,256.1929,256.5403,256.1929,256.5403,1260.0
2024-07-25 12:15:00,258.65,259.05,258.65,258.98,1209.0,256.6891,257.0861,256.6891,257.0166,1209.0
2024-07-25 12:20:00,258.85,259.28,258.77,258.77,1364.0,256.8876,257.3144,256.8082,256.8082,1364.0
2024-07-25 12:25:00,259.05,259.46,259.04,259.45,1565.0,257.0861,257.493,257.0762,257.4831,1565.0
2024-07-25 12:30:00,259.26,259.55,259.26,259.55,837.0,257.2945,257.5823,257.2945,257.5823,837.0
2024-07-25 12:35:00,259.53,259.64,259.23,259.23,1996.0,257.5625,257.6716,257.2647,257.2647,1996.0
2024-07-25 12:40:00,259.24,259.36,259.24,259.35,401.0,257.2747,257.3937,257.2747,257.3838,401.0
2024-07-25 12:45:00,259.43,259.43,258.81,259.13,2049.0,257.4632,257.4632,256.8479,257.1655,2049.0
2024-07-25 12:50:00,258.98,259.26,258.98,259.26,1000.0,257.0166,257.2945,257.0166,257.2945,1000.0
2024-07-25 12:55:00,259.3,259.3,259.02,259.07,3701.0,257.3342,257.3342,257.0563,257.1059,3701.0
2024-07-25 13:00:00,259.5,259.5,259.18,259.34,5454.0,257.5327,257.5327,257.2151,257.3739,5454.0
2024-07-25 13:05:00,259.18,259.5,259.11,259.5,2900.0,257.2151,257.5327,257.1456,257.5327,2900.0
2024-07-25 13:10:00,259.5,259.5,258.75,258.81,5170.0,257.5327,257.5327,256.7884,256.8479,5170.0
2024-07-25 13:15:00,259.03,259.17,258.8,258.8,2400.0,257.0662,257.2052,256.838,256.838,2400.0
2024-07-25 13:20:00,258.73,258.73,257.79,257.8,844.0,256.7685,256.7685,255.8356,255.8456,844.0
2024-07-25 13:25:00,258.05,258.14,257.5,257.76,2619.0,256.0937,256.183,255.5478,255.8059,2619.0
2024-07-25 13:30:00,257.84,257.84,257.35,257.51,1036.0,255.8853,255.8853,255.399,255.5578,1036.0
2024-07-25 13:35:00,257.23,257.23,257.23,257.23,200.0,255.2799,255.2799,255.2799,255.2799,200.0
2024-07-25 13:40:00,257.23,257.56,257.16,257.56,651.0,255.2799,255.6074,255.2104,255.6074,651.0
2024-07-25 13:45:00,257.37,257.37,256.88,257.03,1600.0,255.4188,255.4188,254.9325,255.0814,1600.0
2024-07-25 13:50:00,257.04,257.07,256.82,256.82,1800.0,255.0913,255.1211,254.873,254.873,1800.0
2024-07-25 13:55:00,256.84,256.84,256.83,256.83,2241.0,254.8929,254.8929,254.8829,254.8829,2241.0
2024-07-25 14:00:00,256.88,256.88,256.6,256.87,2463.0,254.9325,254.9325,254.6547,254.9226,2463.0
2024-07-25 14:05:00,256.64,256.88,256.38,256.8,2709.0,254.6944,254.9325,254.4363,254.8532,2709.0
2024-07-25 14:10:00,256.75,256.84,256.62,256.84,2000.0,254.8035,254.8929,254.6745,254.8929,2000.0
2024-07-25 14:15:00,257.1,257.1,257.01,257.01,300.0,255.1509,255.1509,255.0616,255.0616,300.0
2024-07-25 14:20:00,257.1,257.1,256.67,256.67,1000.0,255.1509,255.1509,254.7241,254.7241,1000.0
2024-07-25 14:25:00,257.02,257.1,256.74,256.74,1026.0,255.0715,255.1509,254.7936,254.7936,1026.0
2024-07-25 14:30:00,256.96,257.18,256.96,256.96,949.0,255.0119,255.2303,255.0119,255.0119,949.0
2024-07-25 14:35:00,256.82,256.87,256.66,256.66,739.0,254.873,254.9226,254.7142,254.7142,739.0
2024-07-25 14:40:00,256.29,256.29,255.81,256.0,809.0,254.347,254.347,253.8707,254.0592,809.0
2024-07-25 14:45:00,255.78,255.78,254.82,254.82,731.0,253.8409,253.8409,252.8882,252.8882,731.0
2024-07-25 14:50:00,255.04,255.12,254.74,254.74,1532.0,253.1065,253.1859,252.8088,252.8088,1532.0
2024-07-25 14:55:00,254.79,255.14,254.79,255.14,1100.0,252.8584,253.2057,252.8584,253.2057,1100.0
2024-07-25 15:00:00,255.12,255.3,254.91,255.08,1055.0,253.1859,253.3645,252.9775,253.1462,1055.0
2024-07-25 15:05:00,255.28,255.28,254.93,254.93,1335.0,253.3447,253.3447,252.9973,252.9973,1335.0
2024-07-25 15:10:00,254.86,255.25,254.86,255.25,1200.0,252.9279,253.3149,252.9279,253.3149,1200.0
2024-07-25 15:15:00,255.17,255.52,255.1,255.52,2280.0,253.2355,253.5829,253.166,253.5829,2280.0
2024-07-25 15:20:00,255.5,255.86,255.41,255.86,1000.0,253.563,253.9203,253.4737,253.9203,1000.0
2024-07-25 15:25:00,255.97,256.43,255.96,256.04,2197.0,254.0294,254.486,254.0195,254.0989,2197.0
2024-07-25 15:30:00,256.39,256.4,256.01,256.01,801.0,254.4463,254.4562,254.0691,254.0691,801.0
2024-07-25 15:35:00,256.09,256.11,255.08,255.09,3679.0,254.1485,254.1684,253.1462,253.1561,3679.0
2024-07-25 15:40:00,255.08,255.08,254.64,254.75,2428.0,253.1462,253.1462,252.7095,252.8187,2428.0
2024-07-25 15:45:00,254.66,254.86,254.24,254.86,6324.0,252.7294,252.9279,252.3126,252.9279,6324.0
2024-07-25 15:50:00,254.95,255.01,253.95,253.95,8978.0,253.0172,253.0767,252.0248,252.0248,8978.0
2024-07-25 15:55:00,253.97,254.21,253.48,253.78,22226.0,252.0446,252.2828,251.5583,251.856,22226.0
2024-07-26 09:30:00,257.23,257.23,256.0,256.99,4266.0,255.2799,255.2799,254.0592,255.0417,4266.0
2024-07-26 09:35:00,257.31,257.32,257.31,257.31,300.0,255.3593,255.3692,255.3593,255.3593,300.0
2024-07-26 09:40:00,259.92,259.92,258.64,259.19,1167.0,257.9495,257.9495,256.6792,257.225,1167.0
2024-07-26 09:45:00,260.0,260.63,260.0,260.63,1029.0,258.0289,258.6541,258.0289,258.6541,1029.0
2024-07-26 09:50:00,260.41,261.02,260.41,261.02,889.0,258.4358,259.0412,258.4358,259.0412,889.0
2024-07-26 09:55:00,261.39,261.59,261.35,261.4,2119.0,259.4084,259.6068,259.3687,259.4183,2119.0
2024-07-26 10:00:00,261.34,262.04,260.18,261.69,4511.0,259.3587,260.0534,258.2075,259.7061,4511.0
2024-07-26 10:05:00,261.2,261.32,260.55,260.63,4792.0,259.2198,259.3389,258.5747,258.6541,4792.0
2024-07-26 10:10:00,260.73,260.74,259.28,259.28,4893.0,258.7534,258.7633,257.3144,257.3144,4893.0
2024-07-26 10:15:00,259.3,260.23,259.29,260.06,2118.0,257.3342,258.2572,257.3243,258.0884,2118.0
2024-07-26 10:20:00,260.04,260.65,260.04,260.65,10817.0,258.0686,258.674,258.0686,258.674,10817.0
2024-07-26 10:25:00,260.25,260.52,259.97,259.97,3690.0,258.277,258.545,257.9991,257.9991,3690.0
2024-07-26 10:30:00,259.96,259.96,259.07,259.31,2810.0,257.9892,257.9892,257.1059,257.3441,2810.0
2024-07-26 10:35:00,259.3,259.42,258.61,259.37,1716.0,257.3342,257.4533,256.6494,257.4037,1716.0
2024-07-26 10:40:00,260.52,260.52,260.21,260.21,200.0,258.545,258.545,258.2373,258.2373,200.0
2024-07-26 10:45:00,260.14,260.39,260.14,260.34,1088.0,258.1678,258.4159,258.1678,258.3663,1088.0
2024-07-26 10:50:00,260.01,260.5,259.91,260.35,1943.0,258.0388,258.5251,257.9396,258.3762,1943.0
2024-07-26 10:55:00,260.35,260.83,260.23,260.83,4166.0,258.3762,258.8526,258.2572,258.8526,4166.0
2024-07-26 11:00:00,260.82,261.22,260.78,261.04,6638.0,258.8427,259.2396,258.803,259.061,6638.0
2024-07-26 11:05:00,260.81,260.96,260.58,260.6,908.0,258.8328,258.9816,258.6045,258.6243,908.0
2024-07-26 11:10:00,260.86,261.1,260.74,261.1,911.0,258.8824,259.1206,258.7633,259.1206,911.0
2024-07-26 11:15:00,260.92,260.92,260.52,260.52,1121.0,258.9419,258.9419,258.545,258.545,1121.0
2024-07-26 11:20:00,260.45,260.7,260.38,260.38,1540.0,258.4755,258.7236,258.406,258.406,1540.0
2024-07-26 11:25:00,260.49,260.5,260.44,260.49,400.0,258.5152,258.5251,258.4656,258.5152,400.0
2024-07-26 11:30:00,260.37,260.7,260.33,260.63,4710.0,258.3961,258.7236,258.3564,258.6541,4710.0
2024-07-26 11:35:00,260.46,260.84,260.46,260.8,9100.0,258.4854,258.8625,258.4854,258.8228,9100.0
2024-07-26 11:40:00,260.78,261.06,260.57,261.0,2800.0,258.803,259.0809,258.5946,259.0213,2800.0
2024-07-26 11:45:00,261.0,261.46,260.92,261.46,2600.0,259.0213,259.4778,258.9419,259.4778,2600.0
2024-07-26 11:50:00,261.5,261.56,261.24,261.24,2453.0,259.5175,259.5771,259.2595,259.2595,2453.0
2024-07-26 11:55:00,261.5,261.65,261.49,261.65,1444.0,259.5175,259.6664,259.5076,259.6664,1444.0
2024-07-26 12:00:00,261.78,262.11,261.78,262.11,1517.0,259.7954,260.1229,259.7954,260.1229,1517.0
2024-07-26 12:05:00,261.97,262.0,261.83,261.99,600.0,259.984,260.0137,259.845,260.0038,600.0
2024-07-26 12:10:00,262.0,262.15,261.67,261.96,1270.0,260.0137,260.1626,259.6862,259.974,1270.0
2024-07-26 12:15:00,262.13,262.36,262.06,262.23,832.0,260.1427,260.371,260.0733,260.242,832.0
2024-07-26 12:20:00,262.1,262.56,261.93,262.09,6339.0,260.113,260.5695,259.9443,260.103,6339.0
2024-07-26 12:25:00,262.5,262.79,262.26,262.37,1308.0,260.5099,260.7977,260.2718,260.3809,1308.0
2024-07-26 12:30:00,262.3,262.54,262.18,262.21,1607.0,260.3115,260.5496,260.1924,260.2221,1607.0
2024-07-26 12:35:00,262.01,262.66,262.01,262.5,950.0,260.0237,260.6687,260.0237,260.5099,950.0
2024-07-26 12:40:00,262.63,262.66,262.37,262.6,904.0,260.639,260.6687,260.3809,260.6092,904.0
2024-07-26 12:45:00,262.64,262.74,262.35,262.49,915.0,260.6489,260.7481,260.3611,260.5,915.0
2024-07-26 12:50:00,262.51,262.53,262.19,262.31,2506.0,260.5199,260.5397,260.2023,260.3214,2506.0
2024-07-26 12:55:00,262.27,262.5,262.24,262.38,1150.0,260.2817,260.5099,260.2519,260.3909,1150.0
2024-07-26 13:00:00,262.51,262.53,262.43,262.5,2070.0,260.5199,260.5397,260.4405,260.5099,2070.0
2024-07-26 13:05:00,262.55,262.61,262.34,262.34,1060.0,260.5596,260.6191,260.3512,260.3512,1060.0
2024-07-26 13:10:00,262.5,262.5,262.47,262.47,300.0,260.5099,260.5099,260.4802,260.4802,300.0
2024-07-26 13:15:00,262.5,262.5,262.46,262.47,400.0,260.5099,260.5099,260.4702,260.4802,400.0
2024-07-26 13:20:00,262.51,262.51,262.5,262.5,350.0,260.5199,260.5199,260.5099,260.5099,350.0
2024-07-26 13:25:00,262.37,262.56,262.37,262.44,3033.0,260.3809,260.5695,260.3809,260.4504,3033.0
2024-07-26 13:30:00,262.5,262.52,262.18,262.19,2058.0,260.5099,260.5298,260.1924,260.2023,2058.0
2024-07-26 13:35:00,262.0,262.0,261.37,261.37,1000.0,260.0137,260.0137,259.3885,259.3885,1000.0
2024-07-26 13:40:00,261.51,261.51,261.31,261.31,200.0,259.5274,259.5274,259.329,259.329,200.0
2024-07-26 13:45:00,261.76,261.81,261.21,261.21,2736.0,259.7756,259.8252,259.2297,259.2297,2736.0
2024-07-26 13:50:00,261.4,261.43,261.2,261.43,700.0,259.4183,259.4481,259.2198,259.4481,700.0
2024-07-26 13:55:00,261.22,261.85,261.22,261.8,819.0,259.2396,259.8649,259.2396,259.8152,819.0
2024-07-26 14:00:00,261.84,261.99,261.57,261.57,1405.0,259.8549,260.0038,259.587,259.587,1405.0
2024-07-26 14:05:00,261.57,261.57,261.57,261.57,0.0,259.587,259.587,259.587,259.587,0.0
2024-07-26 14:10:00,261.58,261.63,261.2,261.27,1037.0,259.5969,259.6465,259.2198,259.2893,1037.0
2024-07-26 14:15:00,261.35,261.35,261.21,261.21,200.0,259.3687,259.3687,259.2297,259.2297,200.0
2024-07-26 14:20:00,261.12,261.16,260.9,261.16,500.0,259.1404,259.1801,258.9221,259.1801,500.0
2024-07-26 14:25:00,261.24,261.5,261.19,261.19,1009.0,259.2595,259.5175,259.2099,259.2099,1009.0
2024-07-26 14:30:00,261.29,261.52,261.28,261.52,200.0,259.3091,259.5374,259.2992,259.5374,200.0
2024-07-26 14:35:00,261.49,261.52,261.49,261.52,200.0,259.5076,259.5374,259.5076,259.5374,200.0
2024-07-26 14:40:00,261.36,261.36,260.79,261.0,1777.0,259.3786,259.3786,258.8129,259.0213,1777.0
2024-07-26 14:45:00,261.26,261.33,261.25,261.25,400.0,259.2793,259.3488,259.2694,259.2694,400.0
2024-07-26 14:50:00,261.33,261.4,261.06,261.06,2564.0,259.3488,259.4183,259.0809,259.0809,2564.0
2024-07-26 14:55:00,260.99,261.18,260.87,261.18,676.0,259.0114,259.1999,258.8923,259.1999,676.0
2024-07-26 15:00:00,261.21,261.37,261.02,261.02,2544.0,259.2297,259.3885,259.0412,259.0412,2544.0
2024-07-26 15:05:00,261.01,261.54,260.99,261.54,1671.0,259.0312,259.5572,259.0114,259.5572,1671.0
2024-07-26 15:10:00,261.4,261.85,261.4,261.57,2875.0,259.4183,259.8649,259.4183,259.587,2875.0
2024-07-26 15:15:00,261.53,261.88,261.53,261.62,1067.0,259.5473,259.8946,259.5473,259.6366,1067.0
2024-07-26 15:20:00,261.93,262.32,261.93,262.32,1675.0,259.9443,260.3313,259.9443,260.3313,1675.0
2024-07-26 15:25:00,262.21,262.45,262.19,262.43,1600.0,260.2221,260.4603,260.2023,260.4405,1600.0
2024-07-26 15:30:00,262.37,262.37,261.67,261.67,5666.0,260.3809,260.3809,259.6862,259.6862,5666.0
2024-07-26 15:35:00,261.77,262.19,261.76,262.17,4360.0,259.7855,260.2023,259.7756,260.1824,4360.0
2024-07-26 15:40:00,262.25,262.26,261.88,262.1,1628.0,260.2618,260.2718,259.8946,260.113,1628.0
2024-07-26 15:45:00,262.0,262.85,261.91,262.85,4540.0,260.0137,260.8573,259.9244,260.8573,4540.0
2024-07-26 15:50:00,262.77,262.85,261.61,261.78,12125.0,260.7779,260.8573,259.6267,259.7954,12125.0
2024-07-26 15:55:00,261.78,262.04,261.57,261.74,39561.0,259.7954,260.0534,259.587,259.7557,39561.0
2024-07-29 09:30:00,262.21,262.21,260.94,261.25,5746.0,260.2221,260.2221,258.9618,259.2694,5746.0
2024-07-29 09:35:00,261.3,263.33,261.29,263.33,986.0,259.319,261.3336,259.3091,261.3336,986.0
2024-07-29 09:40:00,263.23,263.8,262.6,262.66,2579.0,261.2344,261.8001,260.6092,260.6687,2579.0
2024-07-29 09:45:00,262.15,262.15,262.15,262.15,100.0,260.1626,260.1626,260.1626,260.1626,100.0
2024-07-29 09:50:00,261.88,261.89,261.39,261.39,347.0,259.8946,259.9046,259.4084,259.4084,347.0
2024-07-29 09:55:00,262.31,262.47,261.88,261.88,1150.0,260.3214,260.4802,259.8946,259.8946,1150.0
2024-07-29 10:00:00,262.51,263.71,262.51,263.71,2815.0,260.5199,261.7108,260.5199,261.7108,2815.0
2024-07-29 10:05:00,264.38,264.42,263.48,263.48,3133.0,262.3757,262.4154,261.4825,261.4825,3133.0
2024-07-29 10:10:00,263.63,263.77,263.0,263.06,1300.0,261.6314,261.7703,261.0062,261.0657,1300.0
2024-07-29 10:15:00,263.94,263.94,263.94,263.94,100.0,261.939,261.939,261.939,261.939,100.0
2024-07-29 10:20:00,263.63,264.1,263.63,264.0,1759.0,261.6314,262.0978,261.6314,261.9986,1759.0
2024-07-29 10:25:00,263.76,264.09,263.73,263.81,5144.0,261.7604,262.0879,261.7306,261.81,5144.0
2024-07-29 10:30:00,263.82,263.82,263.12,263.44,5494.0,261.8199,261.8199,261.1252,261.4428,5494.0
2024-07-29 10:35:00,262.89,263.59,262.89,263.58,1574.0,260.897,261.5917,260.897,261.5818,1574.0
2024-07-29 10:40:00,263.84,264.31,263.84,264.31,400.0,261.8398,262.3062,261.8398,262.3062,400.0
2024-07-29 10:45:00,264.33,264.83,263.82,263.82,4557.0,262.3261,262.8223,261.8199,261.8199,4557.0
2024-07-29 10:50:00,263.86,264.43,263.86,264.21,7233.0,261.8596,262.4253,261.8596,262.207,7233.0
2024-07-29 10:55:00,264.21,264.21,263.67,263.67,3335.0,262.207,262.207,261.6711,261.6711,3335.0
2024-07-29 11:00:00,263.66,264.04,263.62,264.04,2124.0,261.6611,262.0383,261.6214,262.0383,2124.0
2024-07-29 11:05:00,264.36,264.36,263.75,263.77,1581.0,262.3558,262.3558,261.7505,261.7703,1581.0
2024-07-29 11:10:00,263.72,264.06,263.63,264.06,1219.0,261.7207,262.0581,261.6314,262.0581,1219.0
2024-07-29 11:15:00,263.91,264.22,263.91,264.16,2597.0,261.9093,262.2169,261.9093,262.1574,2597.0
2024-07-29 11:20:00,264.17,264.29,263.51,263.88,4885.0,262.1673,262.2864,261.5123,261.8795,4885.0
2024-07-29 11:25:00,263.98,264.04,263.82,263.84,1105.0,261.9787,262.0383,261.8199,261.8398,1105.0
2024-07-29 11:30:00,263.46,263.46,262.75,263.09,1566.0,261.4627,261.4627,260.758,261.0955,1566.0
2024-07-29 11:35:00,262.91,263.11,262.91,263.11,400.0,260.9168,261.1153,260.9168,261.1153,400.0
2024-07-29 11:40:00,263.44,263.71,263.44,263.71,566.0,261.4428,261.7108,261.4428,261.7108,566.0
2024-07-29 11:45:00,263.68,264.16,263.67,264.16,773.0,261.681,262.1574,261.6711,262.1574,773.0
2024-07-29 11:50:00,264.46,264.5,264.19,264.19,750.0,262.4551,262.4948,262.1871,262.1871,750.0
2024-07-29 11:55:00,264.59,264.59,264.47,264.48,200.0,262.5841,262.5841,262.465,262.4749,200.0
2024-07-29 12:00:00,264.56,264.68,264.38,264.62,957.0,262.5543,262.6734,262.3757,262.6139,957.0
2024-07-29 12:05:00,264.76,265.25,264.74,265.09,3178.0,262.7528,263.2391,262.733,263.0803,3178.0
2024-07-29 12:10:00,264.92,265.0,264.67,264.68,2794.0,262.9116,262.991,262.6635,262.6734,2794.0
2024-07-29 12:15:00,264.64,264.64,264.37,264.53,2800.0,262.6337,262.6337,262.3658,262.5246,2800.0
2024-07-29 12:20:00,264.61,264.91,264.5,264.5,26995.0,262.6039,262.9017,262.4948,262.4948,26995.0
2024-07-29 12:25:00,264.35,264.43,264.34,264.34,661.0,262.3459,262.4253,262.336,262.336,661.0
2024-07-29 12:30:00,264.41,264.41,264.11,264.27,1354.0,262.4055,262.4055,262.1077,262.2665,1354.0
2024-07-29 12:35:00,264.43,264.57,264.43,264.46,400.0,262.4253,262.5642,262.4253,262.4551,400.0
2024-07-29 12:40:00,264.22,264.41,264.22,264.41,900.0,262.2169,262.4055,262.2169,262.4055,900.0
2024-07-29 12:45:00,264.22,264.23,264.04,264.06,4602.0,262.2169,262.2268,262.0383,262.0581,4602.0
2024-07-29 12:50:00,264.38,264.38,263.68,264.0,1950.0,262.3757,262.3757,261.681,261.9986,1950.0
2024-07-29 12:55:00,263.77,263.89,263.74,263.89,512.0,261.7703,261.8894,261.7405,261.8894,512.0
2024-07-29 13:00:00,263.97,263.97,263.73,263.9,500.0,261.9688,261.9688,261.7306,261.8993,500.0
2024-07-29 13:05:00,263.9,264.07,263.73,264.07,1000.0,261.8993,262.068,261.7306,262.068,1000.0
2024-07-29 13:10:00,264.09,264.28,264.09,264.26,7827.0,262.0879,262.2764,262.0879,262.2566,7827.0
2024-07-29 13:15:00,264.11,264.12,263.76,264.12,2142.0,262.1077,262.1177,261.7604,262.1177,2142.0
2024-07-29 13:20:00,263.97,264.1,263.89,264.1,700.0,261.9688,262.0978,261.8894,262.0978,700.0
2024-07-29 13:25:00,263.73,263.75,263.55,263.67,1032.0,261.7306,261.7505,261.552,261.6711,1032.0
2024-07-29 13:30:00,263.5,263.56,263.32,263.32,3929.0,261.5024,261.5619,261.3237,261.3237,3929.0
2024-07-29 13:35:00,263.13,263.22,263.0,263.22,1590.0,261.1352,261.2245,261.0062,261.2245,1590.0
2024-07-29 13:40:00,263.37,263.37,263.11,263.11,200.0,261.3733,261.3733,261.1153,261.1153,200.0
2024-07-29 13:45:00,262.89,263.03,262.66,262.92,600.0,260.897,261.0359,260.6687,260.9268,600.0
2024-07-29 13:50:00,263.19,263.24,262.94,262.95,1010.0,261.1947,261.2443,260.9466,260.9565,1010.0
2024-07-29 13:55:00,262.94,263.12,262.94,262.99,1056.0,260.9466,261.1252,260.9466,260.9962,1056.0
2024-07-29 14:00:00,262.96,262.96,262.77,262.77,1543.0,260.9665,260.9665,260.7779,260.7779,1543.0
2024-07-29 14:05:00,262.65,262.65,262.44,262.63,387.0,260.6588,260.6588,260.4504,260.639,387.0
2024-07-29 14:10:00,262.72,263.08,262.68,262.94,3625.0,260.7283,261.0855,260.6886,260.9466,3625.0
2024-07-29 14:15:00,263.21,263.72,263.06,263.58,2552.0,261.2146,261.7207,261.0657,261.5818,2552.0
2024-07-29 14:20:00,263.72,263.72,263.42,263.67,1940.0,261.7207,261.7207,261.423,261.6711,1940.0
2024-07-29 14:25:00,263.55,263.65,263.54,263.65,1064.0,261.552,261.6512,261.5421,261.6512,1064.0
2024-07-29 14:30:00,263.65,263.69,263.45,263.58,1314.0,261.6512,261.6909,261.4527,261.5818,1314.0
2024-07-29 14:35:00,263.61,263.83,263.49,263.76,1950.0,261.6115,261.8299,261.4924,261.7604,1950.0
2024-07-29 14:40:00,263.74,263.74,263.49,263.6,1373.0,261.7405,261.7405,261.4924,261.6016,1373.0
2024-07-29 14:45:00,263.68,263.68,263.51,263.51,300.0,261.681,261.681,261.5123,261.5123,300.0
2024-07-29 14:50:00,263.53,263.83,263.31,263.76,3300.0,261.5321,261.8299,261.3138,261.7604,3300.0
2024-07-29 14:55:00,263.86,264.15,263.76,264.01,1351.0,261.8596,262.1474,261.7604,262.0085,1351.0
2024-07-29 15:00:00,264.14,264.23,264.0,264.19,1143.0,262.1375,262.2268,261.9986,262.1871,1143.0
2024-07-29 15:05:00,264.35,264.48,264.19,264.23,1129.0,262.3459,262.4749,262.1871,262.2268,1129.0
2024-07-29 15:10:00,264.16,264.53,264.09,264.53,7445.0,262.1574,262.5246,262.0879,262.5246,7445.0
2024-07-29 15:15:00,264.53,264.53,264.26,264.26,4015.0,262.5246,262.5246,262.2566,262.2566,4015.0
2024-07-29 15:20:00,264.22,264.38,263.94,264.26,2851.0,262.2169,262.3757,261.939,262.2566,2851.0
2024-07-29 15:25:00,264.31,264.31,264.15,264.3,500.0,262.3062,262.3062,262.1474,262.2963,500.0
2024-07-29 15:30:00,264.3,264.35,263.97,264.0,4457.0,262.2963,262.3459,261.9688,261.9986,4457.0
2024-07-29 15:35:00,264.1,264.68,264.01,264.68,5267.0,262.0978,262.6734,262.0085,262.6734,5267.0
2024-07-29 15:40:00,264.6,264.94,264.57,264.75,1936.0,262.594,262.9314,262.5642,262.7429,1936.0
2024-07-29 15:45:00,264.87,264.96,264.66,264.66,3861.0,262.862,262.9513,262.6536,262.6536,3861.0
2024-07-29 15:50:00,264.69,264.99,264.3,264.45,6764.0,262.6833,262.9811,262.2963,262.4452,6764.0
2024-07-29 15:55:00,264.37,264.83,264.36,264.8,27384.0,262.3658,262.8223,262.3558,262.7925,27384.0
2024-07-30 09:30:00,268.83,271.48,267.64,271.48,15221.0,266.792,269.4219,265.611,269.4219,15221.0
2024-07-30 09:35:00,271.4,272.5,271.4,271.61,1744.0,269.3425,270.4341,269.3425,269.5509,1744.0
2024-07-30 09:40:00,273.13,273.33,272.05,272.06,5721.0,271.0594,271.2578,269.9875,269.9975,5721.0
2024-07-30 09:45:00,272.06,272.06,271.0,271.37,5534.0,269.9975,269.9975,268.9455,269.3127,5534.0
2024-07-30 09:50:00,270.74,271.06,270.47,270.5,1906.0,268.6875,269.005,268.4195,268.4493,1906.0
2024-07-30 09:55:00,270.47,270.88,270.03,270.4,7930.0,268.4195,268.8264,267.9829,268.35,7930.0
2024-07-30 10:00:00,270.33,270.54,269.5,269.84,29834.0,268.2806,268.489,267.4569,267.7943,29834.0
2024-07-30 10:05:00,270.08,270.24,269.61,269.92,3535.0,268.0325,268.1913,267.566,267.8737,3535.0
2024-07-30 10:10:00,269.95,270.07,269.26,269.27,11502.0,267.9035,268.0226,267.2187,267.2286,11502.0
2024-07-30 10:15:00,269.4,269.87,269.3,269.57,4855.0,267.3576,267.8241,267.2584,267.5263,4855.0
2024-07-30 10:20:00,269.96,270.61,269.86,270.24,4195.0,267.9134,268.5585,267.8141,268.1913,4195.0
2024-07-30 10:25:00,270.24,270.31,269.97,270.22,2692.0,268.1913,268.2607,267.9233,268.1714,2692.0
2024-07-30 10:30:00,270.23,270.61,270.14,270.5,3410.0,268.1813,268.5585,268.092,268.4493,3410.0
2024-07-30 10:35:00,270.43,270.44,269.87,270.24,12279.0,268.3798,268.3897,267.8241,268.1913,12279.0
2024-07-30 10:40:00,270.11,270.35,270.04,270.35,600.0,268.0622,268.3004,267.9928,268.3004,600.0
2024-07-30 10:45:00,270.51,270.76,269.88,269.93,2402.0,268.4592,268.7073,267.834,267.8836,2402.0
2024-07-30 10:50:00,270.33,270.54,270.11,270.13,2300.0,268.2806,268.489,268.0622,268.0821,2300.0
2024-07-30 10:55:00,270.13,270.22,269.88,270.08,3878.0,268.0821,268.1714,267.834,268.0325,3878.0
2024-07-30 11:00:00,269.93,269.93,268.83,268.92,18784.0,267.8836,267.8836,266.792,266.8813,18784.0
2024-07-30 11:05:00,268.92,269.05,268.52,268.77,8581.0,266.8813,267.0103,266.4843,266.7324,8581.0
2024-07-30 11:10:00,268.73,269.36,268.72,269.34,2457.0,266.6927,267.3179,266.6828,267.2981,2457.0
2024-07-30 11:15:00,268.86,269.38,268.45,269.38,6522.0,266.8217,267.3378,266.4148,267.3378,6522.0
2024-07-30 11:20:00,269.2,269.32,268.53,268.58,10545.0,267.1591,267.2782,266.4942,266.5438,10545.0
2024-07-30 11:25:00,268.85,269.3,268.68,268.68,2952.0,266.8118,267.2584,266.6431,266.6431,2952.0
2024-07-30 11:30:00,268.64,269.12,268.44,269.12,2212.0,266.6034,267.0798,266.4049,267.0798,2212.0
2024-07-30 11:35:00,268.85,269.13,268.85,268.91,1276.0,266.8118,267.0897,266.8118,266.8713,1276.0
2024-07-30 11:40:00,268.85,269.19,268.08,268.35,2449.0,266.8118,267.1492,266.0476,266.3156,2449.0
2024-07-30 11:45:00,268.24,268.34,268.08,268.34,1435.0,266.2064,266.3057,266.0476,266.3057,1435.0
2024-07-30 11:50:00,268.23,268.27,267.9,268.05,2061.0,266.1965,266.2362,265.869,266.0179,2061.0
2024-07-30 11:55:00,268.14,268.41,268.05,268.19,2334.0,266.1072,266.3751,266.0179,266.1568,2334.0
2024-07-30 12:00:00,268.34,268.67,268.31,268.67,2210.0,266.3057,266.6332,266.2759,266.6332,2210.0
2024-07-30 12:05:00,268.51,269.33,268.51,269.33,600.0,266.4744,267.2882,266.4744,267.2882,600.0
2024-07-30 12:10:00,269.18,269.18,268.68,268.69,1780.0,267.1393,267.1393,266.6431,266.653,1780.0
2024-07-30 12:15:00,268.68,268.93,268.55,268.67,2431.0,266.6431,266.8912,266.5141,266.6332,2431.0
2024-07-30 12:20:00,268.5,268.66,268.22,268.66,1769.0,266.4645,266.6232,266.1866,266.6232,1769.0
2024-07-30 12:25:00,268.57,268.92,268.57,268.92,1630.0,266.5339,266.8813,266.5339,266.8813,1630.0
2024-07-30 12:30:00,268.83,268.85,268.57,268.57,1101.0,266.792,266.8118,266.5339,266.5339,1101.0
2024-07-30 12:35:00,268.48,268.7,268.48,268.59,828.0,266.4446,266.6629,266.4446,266.5538,828.0
2024-07-30 12:40:00,268.69,268.69,268.46,268.62,650.0,266.653,266.653,266.4248,266.5835,650.0
2024-07-30 12:45:00,268.45,268.5,268.37,268.4,1580.0,266.4148,266.4645,266.3354,266.3652,1580.0
2024-07-30 12:50:00,268.29,268.31,267.92,267.93,2304.0,266.256,266.2759,265.8889,265.8988,2304.0
2024-07-30 12:55:00,267.94,268.18,267.75,267.82,5522.0,265.9087,266.1469,265.7201,265.7896,5522.0
2024-07-30 13:00:00,267.84,268.36,267.67,268.36,6847.0,265.8095,266.3255,265.6407,266.3255,6847.0
2024-07-30 13:05:00,268.45,268.7,268.12,268.7,1649.0,266.4148,266.6629,266.0873,266.6629,1649.0
2024-07-30 13:10:00,268.62,268.91,268.58,268.91,1823.0,266.5835,266.8713,266.5438,266.8713,1823.0
2024-07-30 13:15:00,268.83,269.0,268.58,268.69,2834.0,266.792,266.9607,266.5438,266.653,2834.0
2024-07-30 13:20:00,268.76,269.13,268.76,269.13,1519.0,266.7225,267.0897,266.7225,267.0897,1519.0
2024-07-30 13:25:00,269.09,269.09,268.87,268.98,3654.0,267.05,267.05,266.8316,266.9408,3654.0
2024-07-30 13:30:00,268.88,269.73,268.88,269.73,1998.0,266.8416,267.6851,266.8416,267.6851,1998.0
2024-07-30 13:35:00,269.63,270.21,269.49,270.07,6235.0,267.5859,268.1615,267.4469,268.0226,6235.0
2024-07-30 13:40:00,269.99,270.42,269.99,270.42,2689.0,267.9432,268.3699,267.9432,268.3699,2689.0
2024-07-30 13:45:00,270.42,270.52,270.22,270.4,2360.0,268.3699,268.4691,268.1714,268.35,2360.0
2024-07-30 13:50:00,270.37,270.43,269.81,269.99,3159.0,268.3203,268.3798,267.7645,267.9432,3159.0
2024-07-30 13:55:00,270.06,270.17,269.9,270.07,10730.0,268.0126,268.1218,267.8538,268.0226,10730.0
2024-07-30 14:00:00,270.32,270.32,269.62,269.62,32677.0,268.2707,268.2707,267.576,267.576,32677.0
2024-07-30 14:05:00,269.75,270.01,269.67,269.96,2286.0,267.705,267.963,267.6256,267.9134,2286.0
2024-07-30 14:10:00,269.98,270.41,269.87,270.22,3367.0,267.9332,268.36,267.8241,268.1714,3367.0
2024-07-30 14:15:00,270.18,270.64,270.18,270.64,2335.0,268.1317,268.5882,268.1317,268.5882,2335.0
2024-07-30 14:20:00,270.65,270.84,270.57,270.74,4322.0,268.5982,268.7867,268.5188,268.6875,4322.0
2024-07-30 14:25:00,270.49,270.67,270.41,270.63,3420.0,268.4394,268.618,268.36,268.5783,3420.0
2024-07-30 14:30:00,270.7,270.76,270.29,270.3,3462.0,268.6478,268.7073,268.2409,268.2508,3462.0
2024-07-30 14:35:00,270.33,270.8,270.33,270.8,2495.0,268.2806,268.747,268.2806,268.747,2495.0
2024-07-30 14:40:00,270.8,271.4,270.79,270.98,3610.0,268.747,269.3425,268.7371,268.9257,3610.0
2024-07-30 14:45:00,271.1,271.17,270.23,270.33,17505.0,269.0447,269.1142,268.1813,268.2806,17505.0
2024-07-30 14:50:00,270.44,270.94,270.44,270.84,3153.0,268.3897,268.886,268.3897,268.7867,3153.0
2024-07-30 14:55:00,270.88,271.04,270.67,270.68,2055.0,268.8264,268.9852,268.618,268.6279,2055.0
2024-07-30 15:00:00,270.67,270.72,270.45,270.61,4955.0,268.618,268.6676,268.3997,268.5585,4955.0
2024-07-30 15:05:00,270.62,270.99,270.61,270.79,4911.0,268.5684,268.9356,268.5585,268.7371,4911.0
2024-07-30 15:10:00,270.72,270.72,270.25,270.46,3134.0,268.6676,268.6676,268.2012,268.4096,3134.0
2024-07-30 15:15:00,270.41,270.64,270.38,270.48,5765.0,268.36,268.5882,268.3302,268.4294,5765.0
2024-07-30 15:20:00,270.62,270.71,270.51,270.56,1900.0,268.5684,268.6577,268.4592,268.5088,1900.0
2024-07-30 15:25:00,270.41,270.66,270.33,270.34,4577.0,268.36,268.6081,268.2806,268.2905,4577.0
2024-07-30 15:30:00,270.33,270.36,269.85,269.85,4014.0,268.2806,268.3104,267.8042,267.8042,4014.0
2024-07-30 15:35:00,269.96,270.56,269.91,270.33,8321.0,267.9134,268.5088,267.8638,268.2806,8321.0
2024-07-30 15:40:00,270.31,270.64,270.09,270.52,14749.0,268.2607,268.5882,268.0424,268.4691,14749.0
2024-07-30 15:45:00,270.44,272.14,270.44,271.92,20481.0,268.3897,270.0769,268.3897,269.8585,20481.0
2024-07-30 15:50:00,272.06,272.23,271.12,271.29,44357.0,269.9975,270.1662,269.0646,269.2333,44357.0
2024-07-30 15:55:00,271.27,271.27,269.57,270.01,110328.0,269.2135,269.2135,267.5263,267.963,110328.0
2024-07-31 09:30:00,271.8,272.98,271.07,272.98,6526.0,269.7394,270.9105,269.015,270.9105,6526.0
2024-07-31 09:35:00,272.16,272.21,271.35,271.87,10503.0,270.0967,270.1463,269.2928,269.8089,10503.0
2024-07-31 09:40:00,271.73,272.45,270.4,271.03,17659.0,269.67,270.3845,268.35,268.9753,17659.0
2024-07-31 09:45:00,270.43,270.96,270.13,270.78,1585.0,268.3798,268.9058,268.0821,268.7272,1585.0
2024-07-31 09:50:00,270.36,270.48,269.38,269.89,2542.0,268.3104,268.4294,267.3378,267.8439,2542.0
2024-07-31 09:55:00,269.82,270.02,269.33,269.97,800.0,267.7744,267.9729,267.2882,267.9233,800.0
2024-07-31 10:00:00,269.63,270.36,268.84,269.11,3307.0,267.5859,268.3104,266.8019,267.0698,3307.0
2024-07-31 10:05:00,269.38,269.55,269.0,269.16,3779.0,267.3378,267.5065,266.9607,267.1195,3779.0
2024-07-31 10:10:00,269.16,269.81,268.52,269.8,14718.0,267.1195,267.7645,266.4843,267.7546,14718.0
2024-07-31 10:15:00,269.82,269.92,269.58,269.92,1233.0,267.7744,267.8737,267.5363,267.8737,1233.0
2024-07-31 10:20:00,269.91,270.01,269.22,269.22,2135.0,267.8638,267.963,267.179,267.179,2135.0
2024-07-31 10:25:00,269.44,269.98,269.4,269.67,3557.0,267.3973,267.9332,267.3576,267.6256,3557.0
2024-07-31 10:30:00,269.71,270.66,269.55,270.44,2411.0,267.6653,268.6081,267.5065,268.3897,2411.0
2024-07-31 10:35:00,270.44,270.67,270.34,270.44,5493.0,268.3897,268.618,268.2905,268.3897,5493.0
2024-07-31 10:40:00,270.44,270.68,270.01,270.66,5332.0,268.3897,268.6279,267.963,268.6081,5332.0
2024-07-31 10:45:00,270.69,271.19,270.68,270.69,2607.0,268.6379,269.1341,268.6279,268.6379,2607.0
2024-07-31 10:50:00,270.83,270.83,270.35,270.46,15413.0,268.7768,268.7768,268.3004,268.4096,15413.0
2024-07-31 10:55:00,270.46,271.14,270.45,271.03,6279.0,268.4096,269.0844,268.3997,268.9753,6279.0
2024-07-31 11:00:00,271.0,271.2,270.82,270.88,2833.0,268.9455,269.144,268.7669,268.8264,2833.0
2024-07-31 11:05:00,271.01,271.28,270.8,271.18,9282.0,268.9554,269.2234,268.747,269.1241,9282.0
2024-07-31 11:10:00,271.17,271.17,270.86,270.95,5239.0,269.1142,269.1142,268.8066,268.8959,5239.0
2024-07-31 11:15:00,270.88,271.82,270.88,271.61,3736.0,268.8264,269.7593,268.8264,269.5509,3736.0
2024-07-31 11:20:00,271.68,271.82,271.52,271.72,1979.0,269.6203,269.7593,269.4616,269.66,1979.0
2024-07-31 11:25:00,271.7,271.7,271.59,271.68,1594.0,269.6402,269.6402,269.531,269.6203,1594.0
2024-07-31 11:30:00,271.68,272.01,271.56,271.57,9583.0,269.6203,269.9478,269.5013,269.5112,9583.0
2024-07-31 11:35:00,271.79,272.64,271.78,272.5,3723.0,269.7295,270.5731,269.7196,270.4341,3723.0
2024-07-31 11:40:00,272.63,272.68,272.5,272.66,948.0,270.5631,270.6128,270.4341,270.5929,948.0
2024-07-31 11:45:00,272.83,273.15,272.83,273.15,1001.0,270.7616,271.0792,270.7616,271.0792,1001.0
2024-07-31 11:50:00,273.09,273.17,272.79,273.17,2503.0,271.0197,271.099,270.7219,271.099,2503.0
2024-07-31 11:55:00,272.92,273.44,272.92,273.31,1615.0,270.8509,271.367,270.8509,271.238,1615.0
2024-07-31 12:00:00,273.4,273.82,273.4,273.82,300.0,271.3273,271.7441,271.3273,271.7441,300.0
2024-07-31 12:05:00,273.58,273.83,273.52,273.63,2870.0,271.5059,271.754,271.4464,271.5556,2870.0
2024-07-31 12:10:00,273.57,273.72,273.57,273.72,345.0,271.496,271.6449,271.496,271.6449,345.0
2024-07-31 12:15:00,273.7,273.73,273.46,273.61,2831.0,271.625,271.6548,271.3869,271.5357,2831.0
2024-07-31 12:20:00,273.51,274.21,273.5,274.21,2567.0,271.4365,272.1312,271.4265,272.1312,2567.0
2024-07-31 12:25:00,274.02,274.1,273.92,274.02,1400.0,271.9426,272.022,271.8434,271.9426,1400.0
2024-07-31 12:30:00,274.0,274.01,273.61,273.91,1430.0,271.9228,271.9327,271.5357,271.8334,1430.0
2024-07-31 12:35:00,273.66,273.72,273.37,273.47,2418.0,271.5853,271.6449,271.2975,271.3968,2418.0
2024-07-31 12:40:00,273.44,273.82,273.16,273.82,2480.0,271.367,271.7441,271.0891,271.7441,2480.0
2024-07-31 12:45:00,273.79,274.3,273.78,274.11,1407.0,271.7143,272.2205,271.7044,272.0319,1407.0
2024-07-31 12:50:00,274.09,274.09,273.52,273.78,3619.0,272.0121,272.0121,271.4464,271.7044,3619.0
2024-07-31 12:55:00,273.86,274.23,273.69,274.23,7771.0,271.7838,272.151,271.6151,272.151,7771.0
2024-07-31 13:00:00,274.04,274.24,273.9,274.0,5410.0,271.9625,272.1609,271.8235,271.9228,5410.0
2024-07-31 13:05:00,274.13,274.43,273.92,274.24,4139.0,272.0518,272.3495,271.8434,272.1609,4139.0
2024-07-31 13:10:00,274.24,274.51,274.24,274.42,26825.0,272.1609,272.4289,272.1609,272.3396,26825.0
2024-07-31 13:15:00,274.49,274.56,274.33,274.38,10361.0,272.409,272.4785,272.2503,272.2999,10361.0
2024-07-31 13:20:00,274.33,275.16,274.18,275.07,8068.0,272.2503,273.074,272.1014,272.9846,8068.0
2024-07-31 13:25:00,275.15,275.25,274.92,275.25,3483.0,273.064,273.1633,272.8358,273.1633,3483.0
2024-07-31 13:30:00,275.01,275.01,274.57,274.71,3520.0,272.9251,272.9251,272.4884,272.6274,3520.0
2024-07-31 13:35:00,274.65,274.66,274.4,274.51,3879.0,272.5678,272.5778,272.3197,272.4289,3879.0
2024-07-31 13:40:00,274.53,274.65,274.24,274.55,10963.0,272.4487,272.5678,272.1609,272.4686,10963.0
2024-07-31 13:45:00,274.76,275.08,274.68,274.95,5431.0,272.677,272.9946,272.5976,272.8656,5431.0
2024-07-31 13:50:00,275.1,275.16,274.93,275.12,2445.0,273.0144,273.074,272.8457,273.0343,2445.0
2024-07-31 13:55:00,275.09,275.09,274.6,274.63,42015.0,273.0045,273.0045,272.5182,272.548,42015.0
2024-07-31 14:00:00,274.54,275.09,274.27,275.06,9221.0,272.4587,273.0045,272.1907,272.9747,9221.0
2024-07-31 14:05:00,275.25,275.32,274.81,274.99,3153.0,273.1633,273.2328,272.7266,272.9053,3153.0
2024-07-31 14:10:00,274.94,275.6,274.93,275.6,5774.0,272.8556,273.5106,272.8457,273.5106,5774.0
2024-07-31 14:15:00,275.54,276.09,275.54,276.09,3897.0,273.4511,273.9969,273.4511,273.9969,3897.0
2024-07-31 14:20:00,276.05,276.26,275.87,276.03,7885.0,273.9572,274.1656,273.7786,273.9374,7885.0
2024-07-31 14:25:00,276.0,276.02,275.6,276.0,11957.0,273.9076,273.9274,273.5106,273.9076,11957.0
2024-07-31 14:30:00,276.05,276.82,276.05,276.78,10903.0,273.9572,274.7214,273.9572,274.6817,10903.0
2024-07-31 14:35:00,276.66,276.66,275.91,276.51,8847.0,274.5626,274.5626,273.8183,274.4137,8847.0
2024-07-31 14:40:00,276.47,277.29,276.4,277.29,6610.0,274.374,275.1878,274.3046,275.1878,6610.0
2024-07-31 14:45:00,277.24,277.93,277.24,277.93,8314.0,275.1382,275.823,275.1382,275.823,8314.0
2024-07-31 14:50:00,278.02,278.67,278.0,278.51,68183.0,275.9123,276.5574,275.8924,276.3986,68183.0
2024-07-31 14:55:00,278.51,278.79,278.21,278.5,9593.0,276.3986,276.6764,276.1008,276.3886,9593.0
2024-07-31 15:00:00,278.48,278.73,277.05,277.08,87811.0,276.3688,276.6169,274.9496,274.9794,87811.0
2024-07-31 15:05:00,277.03,277.3,276.45,276.46,5521.0,274.9298,275.1977,274.3542,274.3641,5521.0
2024-07-31 15:10:00,276.56,276.85,275.98,276.53,3742.0,274.4633,274.7512,273.8877,274.4336,3742.0
2024-07-31 15:15:00,276.62,276.88,275.54,275.55,13278.0,274.5229,274.7809,273.4511,273.461,13278.0
2024-07-31 15:20:00,275.51,275.88,274.89,274.96,6062.0,273.4213,273.7885,272.806,272.8755,6062.0
2024-07-31 15:25:00,274.96,275.14,274.07,274.07,4875.0,272.8755,273.0541,271.9922,271.9922,4875.0
2024-07-31 15:30:00,274.1,274.57,273.69,274.35,10146.0,272.022,272.4884,271.6151,272.2701,10146.0
2024-07-31 15:35:00,274.36,275.02,274.23,274.44,12250.0,272.28,272.935,272.151,272.3594,12250.0
2024-07-31 15:40:00,274.69,275.55,274.52,275.55,8740.0,272.6075,273.461,272.4388,273.461,8740.0
2024-07-31 15:45:00,275.54,275.71,274.65,274.82,8319.0,273.4511,273.6198,272.5678,272.7365,8319.0
2024-07-31 15:50:00,274.76,274.84,273.22,274.05,33770.0,272.677,272.7564,271.1487,271.9724,33770.0
2024-07-31 15:55:00,274.25,275.94,274.07,274.29,151908.0,272.1709,273.848,271.9922,272.2106,151908.0
2024-08-01 09:30:00,273.94,274.55,273.24,274.37,5483.0,271.8632,272.4686,271.1685,272.29,5483.0
2024-08-01 09:35:00,274.36,274.36,274.36,274.36,100.0,272.28,272.28,272.28,272.28,100.0
2024-08-01 09:40:00,274.3,274.75,274.0,274.73,2944.0,272.2205,272.6671,271.9228,272.6472,2944.0
2024-08-01 09:45:00,274.98,274.98,274.18,274.68,2207.0,272.8953,272.8953,272.1014,272.5976,2207.0
2024-08-01 09:50:00,274.45,274.63,273.76,274.06,2974.0,272.3693,272.548,271.6846,271.9823,2974.0
2024-08-01 09:55:00,274.06,274.15,272.92,272.92,12056.0,271.9823,272.0716,270.8509,270.8509,12056.0
2024-08-01 10:00:00,273.21,273.84,272.5,272.93,12156.0,271.1387,271.764,270.4341,270.8609,12156.0
2024-08-01 10:05:00,272.93,273.05,272.56,272.89,35538.0,270.8609,270.98,270.4937,270.8212,35538.0
2024-08-01 10:10:00,272.94,273.8,272.89,273.53,16528.0,270.8708,271.7243,270.8212,271.4563,16528.0
2024-08-01 10:15:00,273.1,273.4,272.46,272.71,700.0,271.0296,271.3273,270.3944,270.6425,700.0
2024-08-01 10:20:00,272.49,272.79,272.02,272.69,5513.0,270.4242,270.7219,269.9578,270.6227,5513.0
2024-08-01 10:25:00,272.88,273.14,272.47,272.68,4892.0,270.8112,271.0693,270.4044,270.6128,4892.0
2024-08-01 10:30:00,272.29,272.71,271.7,272.61,11591.0,270.2257,270.6425,269.6402,270.5433,11591.0
2024-08-01 10:35:00,272.54,272.54,271.75,272.06,10191.0,270.4738,270.4738,269.6898,269.9975,10191.0
2024-08-01 10:40:00,272.06,272.56,271.93,272.14,8689.0,269.9975,270.4937,269.8685,270.0769,8689.0
2024-08-01 10:45:00,271.87,271.87,270.63,270.88,4977.0,269.8089,269.8089,268.5783,268.8264,4977.0
2024-08-01 10:50:00,271.14,271.66,270.76,270.9,4663.0,269.0844,269.6005,268.7073,268.8463,4663.0
2024-08-01 10:55:00,270.66,272.37,270.66,272.0,40213.0,268.6081,270.3051,268.6081,269.9379,40213.0
2024-08-01 11:00:00,272.06,272.06,270.41,270.56,33418.0,269.9975,269.9975,268.36,268.5088,33418.0
2024-08-01 11:05:00,270.56,271.66,270.52,271.5,19116.0,268.5088,269.6005,268.4691,269.4417,19116.0
2024-08-01 11:10:00,271.5,271.72,271.22,271.34,56254.0,269.4417,269.66,269.1638,269.2829,56254.0
2024-08-01 11:15:00,271.5,271.58,271.11,271.38,10635.0,269.4417,269.5211,269.0547,269.3226,10635.0
2024-08-01 11:20:00,271.38,271.39,270.46,271.31,6195.0,269.3226,269.3325,268.4096,269.2532,6195.0
2024-08-01 11:25:00,271.07,271.31,270.87,270.87,5355.0,269.015,269.2532,268.8165,268.8165,5355.0
2024-08-01 11:30:00,271.16,271.17,270.88,271.0,3105.0,269.1043,269.1142,268.8264,268.9455,3105.0
2024-08-01 11:35:00,271.0,271.0,270.17,270.17,10045.0,268.9455,268.9455,268.1218,268.1218,10045.0
2024-08-01 11:40:00,270.0,270.45,270.0,270.4,5835.0,267.9531,268.3997,267.9531,268.35,5835.0
2024-08-01 11:45:00,270.41,270.5,269.96,270.38,4871.0,268.36,268.4493,267.9134,268.3302,4871.0
2024-08-01 11:50:00,270.41,270.8,270.15,270.79,6661.0,268.36,268.747,268.1019,268.7371,6661.0
2024-08-01 11:55:00,270.91,271.98,270.91,271.64,3068.0,268.8562,269.9181,268.8562,269.5806,3068.0
2024-08-01 12:00:00,271.68,272.0,271.66,271.76,5100.0,269.6203,269.9379,269.6005,269.6997,5100.0
2024-08-01 12:05:00,271.76,272.0,271.41,271.41,14257.0,269.6997,269.9379,269.3524,269.3524,14257.0
2024-08-01 12:10:00,271.46,272.0,271.2,272.0,3289.0,269.402,269.9379,269.144,269.9379,3289.0
2024-08-01 12:15:00,271.99,273.22,271.99,272.36,9916.0,269.928,271.1487,269.928,270.2952,9916.0
2024-08-01 12:20:00,272.6,272.9,272.07,272.32,2706.0,270.5334,270.8311,270.0074,270.2555,2706.0
2024-08-01 12:25:00,272.29,272.76,272.21,272.72,2275.0,270.2257,270.6922,270.1463,270.6525,2275.0
2024-08-01 12:30:00,272.79,272.79,272.16,272.17,500.0,270.7219,270.7219,270.0967,270.1066,500.0
2024-08-01 12:35:00,271.84,272.05,271.5,271.51,2211.0,269.7791,269.9875,269.4417,269.4516,2211.0
2024-08-01 12:40:00,271.47,271.56,271.23,271.23,1778.0,269.4119,269.5013,269.1738,269.1738,1778.0
2024-08-01 12:45:00,271.42,271.43,271.16,271.37,1800.0,269.3623,269.3722,269.1043,269.3127,1800.0
2024-08-01 12:50:00,271.21,271.37,270.58,271.18,3425.0,269.1539,269.3127,268.5287,269.1241,3425.0
2024-08-01 12:55:00,271.28,271.52,271.16,271.33,1300.0,269.2234,269.4616,269.1043,269.273,1300.0
2024-08-01 13:00:00,271.26,271.42,271.14,271.42,3213.0,269.2035,269.3623,269.0844,269.3623,3213.0
2024-08-01 13:05:00,271.25,271.31,271.03,271.17,3549.0,269.1936,269.2532,268.9753,269.1142,3549.0
2024-08-01 13:10:00,271.17,271.38,270.92,271.15,1935.0,269.1142,269.3226,268.8661,269.0944,1935.0
2024-08-01 13:15:00,271.13,271.14,270.96,271.06,4335.0,269.0745,269.0844,268.9058,269.005,4335.0
2024-08-01 13:20:00,270.92,271.0,270.86,270.95,1007.0,268.8661,268.9455,268.8066,268.8959,1007.0
2024-08-01 13:25:00,270.96,271.32,270.67,271.16,2833.0,268.9058,269.2631,268.618,269.1043,2833.0
2024-08-01 13:30:00,271.06,271.13,270.97,270.99,950.0,269.005,269.0745,268.9157,268.9356,950.0
2024-08-01 13:35:00,270.77,270.99,270.58,270.68,2624.0,268.7172,268.9356,268.5287,268.6279,2624.0
2024-08-01 13:40:00,270.74,270.82,270.7,270.81,1752.0,268.6875,268.7669,268.6478,268.7569,1752.0
2024-08-01 13:45:00,270.93,271.01,270.54,270.6,3029.0,268.876,268.9554,268.489,268.5485,3029.0
2024-08-01 13:50:00,270.65,271.46,270.53,271.46,3016.0,268.5982,269.402,268.4791,269.402,3016.0
2024-08-01 13:55:00,271.17,271.74,271.04,271.74,2332.0,269.1142,269.6799,268.9852,269.6799,2332.0
2024-08-01 14:00:00,272.0,272.0,271.45,271.71,1600.0,269.9379,269.9379,269.3921,269.6501,1600.0
2024-08-01 14:05:00,271.59,271.81,271.41,271.6,2270.0,269.531,269.7494,269.3524,269.541,2270.0
2024-08-01 14:10:00,271.47,271.47,270.98,271.23,13673.0,269.4119,269.4119,268.9257,269.1738,13673.0
2024-08-01 14:15:00,271.24,271.39,271.02,271.2,24557.0,269.1837,269.3325,268.9653,269.144,24557.0
2024-08-01 14:20:00,271.23,271.44,271.19,271.29,1400.0,269.1738,269.3822,269.1341,269.2333,1400.0
2024-08-01 14:25:00,271.28,271.31,271.02,271.22,9672.0,269.2234,269.2532,268.9653,269.1638,9672.0
2024-08-01 14:30:00,271.22,271.38,270.97,271.04,8791.0,269.1638,269.3226,268.9157,268.9852,8791.0
2024-08-01 14:35:00,271.04,271.22,270.91,271.21,5597.0,268.9852,269.1638,268.8562,269.1539,5597.0
2024-08-01 14:40:00,271.11,271.34,271.0,271.08,12908.0,269.0547,269.2829,268.9455,269.0249,12908.0
2024-08-01 14:45:00,271.0,271.45,270.92,271.13,24439.0,268.9455,269.3921,268.8661,269.0745,24439.0
2024-08-01 14:50:00,271.34,272.54,271.34,272.02,5956.0,269.2829,270.4738,269.2829,269.9578,5956.0
2024-08-01 14:55:00,272.19,272.69,272.19,272.69,6984.0,270.1265,270.6227,270.1265,270.6227,6984.0
2024-08-01 15:00:00,272.54,272.69,272.0,272.01,6417.0,270.4738,270.6227,269.9379,269.9478,6417.0
2024-08-01 15:05:00,272.01,272.01,271.05,271.37,3893.0,269.9478,269.9478,268.9951,269.3127,3893.0
2024-08-01 15:10:00,271.29,271.5,271.07,271.18,2325.0,269.2333,269.4417,269.015,269.1241,2325.0
2024-08-01 15:15:00,271.1,271.35,271.08,271.18,3531.0,269.0447,269.2928,269.0249,269.1241,3531.0
2024-08-01 15:20:00,271.18,271.18,270.76,271.06,5539.0,269.1241,269.1241,268.7073,269.005,5539.0
2024-08-01 15:25:00,271.09,271.96,270.97,271.58,5305.0,269.0348,269.8982,268.9157,269.5211,5305.0
2024-08-01 15:30:00,271.72,271.85,271.36,271.56,3844.0,269.66,269.7891,269.3028,269.5013,3844.0
2024-08-01 15:35:00,271.77,272.0,271.43,271.7,9253.0,269.7097,269.9379,269.3722,269.6402,9253.0
2024-08-01 15:40:00,271.66,271.9,271.47,271.51,7844.0,269.6005,269.8387,269.4119,269.4516,7844.0
2024-08-01 15:45:00,271.46,272.42,271.46,272.29,17245.0,269.402,270.3547,269.402,270.2257,17245.0
2024-08-01 15:50:00,272.23,272.88,271.88,271.95,17842.0,270.1662,270.8112,269.8188,269.8883,17842.0
2024-08-01 15:55:00,272.07,272.31,271.05,271.07,83647.0,270.0074,270.2456,268.9951,269.015,83647.0
2024-08-02 09:30:00,268.36,268.36,265.0,265.61,10015.0,266.3255,266.3255,262.991,263.5964,10015.0
2024-08-02 09:35:00,264.97,266.42,262.47,264.86,7006.0,262.9612,264.4002,260.4802,262.852,7006.0
2024-08-02 09:40:00,264.75,265.89,264.42,265.85,2777.0,262.7429,263.8742,262.4154,263.8345,2777.0
2024-08-02 09:45:00,265.72,266.84,264.91,266.84,3818.0,263.7055,264.817,262.9017,264.817,3818.0
2024-08-02 09:50:00,267.3,268.02,266.26,266.75,16906.0,265.2736,265.9881,264.2414,264.7277,16906.0
2024-08-02 09:55:00,266.72,266.72,265.34,265.97,5649.0,264.6979,264.6979,263.3284,263.9536,5649.0
2024-08-02 10:00:00,265.69,266.56,265.22,265.91,4743.0,263.6758,264.5392,263.2093,263.8941,4743.0
2024-08-02 10:05:00,265.69,265.69,263.64,263.77,5713.0,263.6758,263.6758,261.6413,261.7703,5713.0
2024-08-02 10:10:00,263.77,264.22,262.85,262.85,4519.0,261.7703,262.2169,260.8573,260.8573,4519.0
2024-08-02 10:15:00,262.85,264.07,262.85,263.67,2687.0,260.8573,262.068,260.8573,261.6711,2687.0
2024-08-02 10:20:00,263.44,263.97,263.42,263.44,3213.0,261.4428,261.9688,261.423,261.4428,3213.0
2024-08-02 10:25:00,263.36,264.36,263.25,263.72,6803.0,261.3634,262.3558,261.2543,261.7207,6803.0
2024-08-02 10:30:00,263.05,264.16,263.05,263.55,2631.0,261.0558,262.1574,261.0558,261.552,2631.0
2024-08-02 10:35:00,263.12,263.75,262.95,263.75,2073.0,261.1252,261.7505,260.9565,261.7505,2073.0
2024-08-02 10:40:00,263.53,263.91,263.32,263.68,1607.0,261.5321,261.9093,261.3237,261.681,1607.0
2024-08-02 10:45:00,263.33,264.11,263.28,264.11,4235.0,261.3336,262.1077,261.284,262.1077,4235.0
2024-08-02 10:50:00,264.2,264.41,263.7,264.11,7758.0,262.1971,262.4055,261.7008,262.1077,7758.0
2024-08-02 10:55:00,264.04,264.04,262.73,263.24,2100.0,262.0383,262.0383,260.7382,261.2443,2100.0
2024-08-02 11:00:00,263.42,263.42,262.78,262.79,1732.0,261.423,261.423,260.7878,260.7977,1732.0
2024-08-02 11:05:00,262.56,263.11,262.52,262.84,3909.0,260.5695,261.1153,260.5298,260.8474,3909.0
2024-08-02 11:10:00,262.48,262.96,261.55,262.01,4823.0,260.4901,260.9665,259.5671,260.0237,4823.0
2024-08-02 11:15:00,261.92,262.24,261.53,261.58,1800.0,259.9343,260.2519,259.5473,259.5969,1800.0
2024-08-02 11:20:00,261.77,261.77,261.13,261.3,3975.0,259.7855,259.7855,259.1503,259.319,3975.0
2024-08-02 11:25:00,260.9,260.9,260.12,260.12,3940.0,258.9221,258.9221,258.148,258.148,3940.0
2024-08-02 11:30:00,260.41,260.95,260.41,260.88,900.0,258.4358,258.9717,258.4358,258.9022,900.0
2024-08-02 11:35:00,260.92,261.82,260.92,261.82,3171.0,258.9419,259.8351,258.9419,259.8351,3171.0
2024-08-02 11:40:00,261.26,262.19,261.26,262.19,3207.0,259.2793,260.2023,259.2793,260.2023,3207.0
2024-08-02 11:45:00,262.1,263.5,262.1,263.5,3138.0,260.113,261.5024,260.113,261.5024,3138.0
2024-08-02 11:50:00,263.19,264.13,263.15,263.69,7825.0,261.1947,262.1276,261.155,261.6909,7825.0
2024-08-02 11:55:00,263.58,263.58,263.14,263.14,975.0,261.5818,261.5818,261.1451,261.1451,975.0
2024-08-02 12:00:00,263.13,263.62,262.96,263.47,1537.0,261.1352,261.6214,260.9665,261.4726,1537.0
2024-08-02 12:05:00,263.53,263.88,263.37,263.69,1586.0,261.5321,261.8795,261.3733,261.6909,1586.0
2024-08-02 12:10:00,263.35,263.35,262.5,262.87,3143.0,261.3535,261.3535,260.5099,260.8771,3143.0
2024-08-02 12:15:00,263.04,263.77,262.68,263.77,3346.0,261.0458,261.7703,260.6886,261.7703,3346.0
2024-08-02 12:20:00,263.78,264.16,263.61,264.0,1900.0,261.7802,262.1574,261.6115,261.9986,1900.0
2024-08-02 12:25:00,263.69,264.71,263.69,264.28,5371.0,261.6909,262.7032,261.6909,262.2764,5371.0
2024-08-02 12:30:00,264.28,264.54,263.89,264.31,7375.0,262.2764,262.5345,261.8894,262.3062,7375.0
2024-08-02 12:35:00,264.37,264.7,264.1,264.4,4419.0,262.3658,262.6933,262.0978,262.3955,4419.0
2024-08-02 12:40:00,264.4,264.7,263.86,264.11,2309.0,262.3955,262.6933,261.8596,262.1077,2309.0
2024-08-02 12:45:00,264.12,264.16,263.66,263.88,2800.0,262.1177,262.1574,261.6611,261.8795,2800.0
2024-08-02 12:50:00,263.88,263.88,263.03,263.04,4867.0,261.8795,261.8795,261.0359,261.0458,4867.0
2024-08-02 12:55:00,263.04,263.47,262.89,262.89,1700.0,261.0458,261.4726,260.897,260.897,1700.0
2024-08-02 13:00:00,263.07,263.08,262.61,262.86,13530.0,261.0756,261.0855,260.6191,260.8672,13530.0
2024-08-02 13:05:00,263.0,263.18,262.75,263.1,4022.0,261.0062,261.1848,260.758,261.1054,4022.0
2024-08-02 13:10:00,262.9,263.27,262.75,263.27,1348.0,260.9069,261.2741,260.758,261.2741,1348.0
2024-08-02 13:15:00,263.39,263.52,263.22,263.22,3770.0,261.3932,261.5222,261.2245,261.2245,3770.0
2024-08-02 13:20:00,263.16,263.16,262.56,262.7,2415.0,261.1649,261.1649,260.5695,260.7084,2415.0
2024-08-02 13:25:00,262.59,262.87,262.45,262.57,1370.0,260.5993,260.8771,260.4603,260.5794,1370.0
2024-08-02 13:30:00,262.81,262.81,262.17,262.38,1100.0,260.8176,260.8176,260.1824,260.3909,1100.0
2024-08-02 13:35:00,262.48,262.52,261.99,262.16,2504.0,260.4901,260.5298,260.0038,260.1725,2504.0
2024-08-02 13:40:00,261.96,262.39,261.82,262.31,1854.0,259.974,260.4008,259.8351,260.3214,1854.0
2024-08-02 13:45:00,262.13,262.46,262.07,262.43,1429.0,260.1427,260.4702,260.0832,260.4405,1429.0
2024-08-02 13:50:00,262.6,263.03,262.49,262.88,2298.0,260.6092,261.0359,260.5,260.8871,2298.0
2024-08-02 13:55:00,263.08,263.08,262.8,262.88,1099.0,261.0855,261.0855,260.8077,260.8871,1099.0
2024-08-02 14:00:00,262.98,263.03,262.29,262.5,2884.0,260.9863,261.0359,260.3015,260.5099,2884.0
2024-08-02 14:05:00,262.66,262.89,262.48,262.48,952.0,260.6687,260.897,260.4901,260.4901,952.0
2024-08-02 14:10:00,262.7,262.7,262.6,262.6,1800.0,260.7084,260.7084,260.6092,260.6092,1800.0
2024-08-02 14:15:00,262.5,262.62,262.38,262.58,2843.0,260.5099,260.629,260.3909,260.5893,2843.0
2024-08-02 14:20:00,262.49,262.93,262.49,262.93,1712.0,260.5,260.9367,260.5,260.9367,1712.0
2024-08-02 14:25:00,263.03,263.33,263.03,263.2,1006.0,261.0359,261.3336,261.0359,261.2046,1006.0
2024-08-02 14:30:00,263.44,263.62,263.32,263.32,1929.0,261.4428,261.6214,261.3237,261.3237,1929.0
2024-08-02 14:35:00,263.06,263.18,262.52,262.87,2250.0,261.0657,261.1848,260.5298,260.8771,2250.0
2024-08-02 14:40:00,262.87,263.47,262.82,263.4,2523.0,260.8771,261.4726,260.8275,261.4031,2523.0
2024-08-02 14:45:00,263.24,263.24,262.88,262.94,1550.0,261.2443,261.2443,260.8871,260.9466,1550.0
2024-08-02 14:50:00,263.27,263.27,262.95,263.19,1200.0,261.2741,261.2741,260.9565,261.1947,1200.0
2024-08-02 14:55:00,263.2,263.54,262.96,263.02,2644.0,261.2046,261.5421,260.9665,261.026,2644.0
2024-08-02 15:00:00,263.25,263.51,263.24,263.41,1900.0,261.2543,261.5123,261.2443,261.413,1900.0
2024-08-02 15:05:00,263.5,263.6,262.91,263.58,5184.0,261.5024,261.6016,260.9168,261.5818,5184.0
2024-08-02 15:10:00,263.6,263.76,263.26,263.76,1909.0,261.6016,261.7604,261.2642,261.7604,1909.0
2024-08-02 15:15:00,263.72,263.91,263.57,263.77,15142.0,261.7207,261.9093,261.5718,261.7703,15142.0
2024-08-02 15:20:00,263.76,263.93,263.53,263.83,7538.0,261.7604,261.9291,261.5321,261.8299,7538.0
2024-08-02 15:25:00,264.01,264.66,263.86,264.62,2266.0,262.0085,262.6536,261.8596,262.6139,2266.0
2024-08-02 15:30:00,264.75,264.92,264.4,264.58,9186.0,262.7429,262.9116,262.3955,262.5742,9186.0
2024-08-02 15:35:00,264.68,264.76,264.12,264.12,5880.0,262.6734,262.7528,262.1177,262.1177,5880.0
2024-08-02 15:40:00,263.84,264.4,263.79,264.28,6769.0,261.8398,262.3955,261.7902,262.2764,6769.0
2024-08-02 15:45:00,264.24,264.81,264.23,264.74,17358.0,262.2367,262.8024,262.2268,262.733,17358.0
2024-08-02 15:50:00,264.77,265.79,264.77,265.65,47258.0,262.7627,263.775,262.7627,263.6361,47258.0
2024-08-02 15:55:00,265.77,266.68,265.63,266.26,86464.0,263.7552,264.6583,263.6162,264.2414,86464.0
2024-08-05 09:30:00,260.0,260.0,256.09,258.6,20067.0,258.0289,258.0289,254.1485,256.6395,20067.0
2024-08-05 09:35:00,256.41,257.24,254.97,255.42,6390.0,254.4661,255.2898,253.037,253.4836,6390.0
2024-08-05 09:40:00,255.51,256.26,253.26,253.26,24775.0,253.5729,254.3172,251.34,251.34,24775.0
2024-08-05 09:45:00,254.79,256.26,252.93,256.23,16087.0,252.8584,254.3172,251.0125,254.2875,16087.0
2024-08-05 09:50:00,256.55,257.64,256.01,256.01,14107.0,254.605,255.6868,254.0691,254.0691,14107.0
2024-08-05 09:55:00,255.76,256.18,255.0,255.0,21670.0,253.821,254.2379,253.0668,253.0668,21670.0
2024-08-05 10:00:00,256.05,259.04,255.2,259.04,33272.0,254.1088,257.0762,253.2653,257.0762,33272.0
2024-08-05 10:05:00,258.32,259.57,257.14,257.15,12869.0,256.3616,257.6022,255.1906,255.2005,12869.0
2024-08-05 10:10:00,256.64,257.5,255.63,257.49,5966.0,254.6944,255.5478,253.692,255.5379,5966.0
2024-08-05 10:15:00,257.48,257.74,256.24,256.36,3873.0,255.528,255.786,254.2974,254.4165,3873.0
2024-08-05 10:20:00,256.82,257.08,255.42,256.25,6751.0,254.873,255.131,253.4836,254.3073,6751.0
2024-08-05 10:25:00,256.78,257.63,255.36,255.36,2778.0,254.8333,255.6769,253.4241,253.4241,2778.0
2024-08-05 10:30:00,256.0,257.31,255.99,257.19,4673.0,254.0592,255.3593,254.0493,255.2402,4673.0
2024-08-05 10:35:00,257.86,258.18,256.56,256.89,1577.0,255.9051,256.2227,254.615,254.9425,1577.0
2024-08-05 10:40:00,256.24,256.76,255.45,255.68,4034.0,254.2974,254.8135,253.5134,253.7416,4034.0
2024-08-05 10:45:00,256.34,257.18,256.16,256.37,4575.0,254.3966,255.2303,254.218,254.4264,4575.0
2024-08-05 10:50:00,256.33,258.29,256.02,258.27,4617.0,254.3867,256.3319,254.0791,256.312,4617.0
2024-08-05 10:55:00,257.95,258.12,256.2,256.54,4074.0,255.9944,256.1631,254.2577,254.5951,4074.0
2024-08-05 11:00:00,256.55,257.07,256.18,256.65,3793.0,254.605,255.1211,254.2379,254.7043,3793.0
2024-08-05 11:05:00,256.23,258.53,256.23,258.39,5825.0,254.2875,256.57,254.2875,256.4311,5825.0
2024-08-05 11:10:00,258.39,259.1,257.57,257.57,2864.0,256.4311,257.1357,255.6173,255.6173,2864.0
2024-08-05 11:15:00,257.69,258.09,257.49,257.7,4027.0,255.7364,256.1334,255.5379,255.7463,4027.0
2024-08-05 11:20:00,257.56,258.84,257.56,258.71,6830.0,255.6074,256.8777,255.6074,256.7487,6830.0
2024-08-05 11:25:00,258.72,259.06,258.12,258.53,4917.0,256.7586,257.096,256.1631,256.57,4917.0
2024-08-05 11:30:00,258.18,259.05,258.18,258.69,7586.0,256.2227,257.0861,256.2227,256.7288,7586.0
2024-08-05 11:35:00,258.69,260.06,258.51,259.81,6407.0,256.7288,258.0884,256.5502,257.8403,6407.0
2024-08-05 11:40:00,259.61,260.24,259.61,259.83,2725.0,257.6419,258.2671,257.6419,257.8602,2725.0
2024-08-05 11:45:00,259.66,261.12,259.66,259.91,7690.0,257.6915,259.1404,257.6915,257.9396,7690.0
2024-08-05 11:50:00,259.87,260.06,259.24,260.05,3446.0,257.8999,258.0884,257.2747,258.0785,3446.0
2024-08-05 11:55:00,259.96,260.39,259.6,260.38,3107.0,257.9892,258.4159,257.6319,258.406,3107.0
2024-08-05 12:00:00,260.1,260.53,259.86,260.07,2621.0,258.1281,258.5549,257.89,258.0984,2621.0
2024-08-05 12:05:00,259.7,259.76,259.69,259.76,350.0,257.7312,257.7907,257.7212,257.7907,350.0
2024-08-05 12:10:00,259.74,259.97,259.32,259.97,2706.0,257.7709,257.9991,257.354,257.9991,2706.0
2024-08-05 12:15:00,259.98,261.21,259.84,260.63,2149.0,258.009,259.2297,257.8701,258.6541,2149.0
2024-08-05 12:20:00,260.67,261.08,260.38,261.08,4728.0,258.6938,259.1007,258.406,259.1007,4728.0
2024-08-05 12:25:00,261.12,262.17,260.9,261.9,13967.0,259.1404,260.1824,258.9221,259.9145,13967.0
2024-08-05 12:30:00,262.17,262.41,261.46,261.59,6695.0,260.1824,260.4206,259.4778,259.6068,6695.0
2024-08-05 12:35:00,261.63,261.86,260.72,260.73,14396.0,259.6465,259.8748,258.7434,258.7534,14396.0
2024-08-05 12:40:00,261.01,261.01,259.89,259.9,3058.0,259.0312,259.0312,257.9197,257.9297,3058.0
2024-08-05 12:45:00,260.13,260.24,259.52,259.69,7475.0,258.1579,258.2671,257.5525,257.7212,7475.0
2024-08-05 12:50:00,259.87,259.87,259.12,259.12,2238.0,257.8999,257.8999,257.1556,257.1556,2238.0
2024-08-05 12:55:00,258.88,259.07,258.46,259.07,9963.0,256.9174,257.1059,256.5006,257.1059,9963.0
2024-08-05 13:00:00,259.07,259.07,258.44,258.44,2982.0,257.1059,257.1059,256.4807,256.4807,2982.0
2024-08-05 13:05:00,258.45,258.84,257.9,258.7,8665.0,256.4906,256.8777,255.9448,256.7387,8665.0
2024-08-05 13:10:00,258.66,258.84,258.38,258.38,1938.0,256.6991,256.8777,256.4212,256.4212,1938.0
2024-08-05 13:15:00,258.78,259.61,258.71,259.37,5179.0,256.8181,257.6419,256.7487,257.4037,5179.0
2024-08-05 13:20:00,259.2,259.86,259.18,259.51,11216.0,257.235,257.89,257.2151,257.5426,11216.0
2024-08-05 13:25:00,259.45,259.87,258.98,259.28,4470.0,257.4831,257.8999,257.0166,257.3144,4470.0
2024-08-05 13:30:00,259.29,259.53,258.97,259.53,3310.0,257.3243,257.5625,257.0067,257.5625,3310.0
2024-08-05 13:35:00,259.66,260.0,259.31,259.86,9502.0,257.6915,258.0289,257.3441,257.89,9502.0
2024-08-05 13:40:00,260.16,260.57,259.93,260.2,5962.0,258.1877,258.5946,257.9594,258.2274,5962.0
2024-08-05 13:45:00,260.45,260.45,259.19,259.29,3069.0,258.4755,258.4755,257.225,257.3243,3069.0
2024-08-05 13:50:00,259.04,259.18,258.58,258.58,3744.0,257.0762,257.2151,256.6197,256.6197,3744.0
2024-08-05 13:55:00,258.97,259.19,258.64,258.7,6534.0,257.0067,257.225,256.6792,256.7387,6534.0
2024-08-05 14:00:00,258.7,258.96,258.23,258.6,6668.0,256.7387,256.9968,256.2723,256.6395,6668.0
2024-08-05 14:05:00,258.58,259.19,258.37,259.19,4490.0,256.6197,257.225,256.4113,257.225,4490.0
2024-08-05 14:10:00,259.13,259.45,258.33,258.59,4551.0,257.1655,257.4831,256.3716,256.6296,4551.0
2024-08-05 14:15:00,258.59,259.4,258.46,259.31,6202.0,256.6296,257.4334,256.5006,257.3441,6202.0
2024-08-05 14:20:00,259.53,259.63,259.23,259.45,2000.0,257.5625,257.6617,257.2647,257.4831,2000.0
2024-08-05 14:25:00,259.25,259.72,259.03,259.5,5401.0,257.2846,257.751,257.0662,257.5327,5401.0
2024-08-05 14:30:00,259.5,259.54,259.18,259.18,5679.0,257.5327,257.5724,257.2151,257.2151,5679.0
2024-08-05 14:35:00,259.2,259.25,258.58,258.84,6281.0,257.235,257.2846,256.6197,256.8777,6281.0
2024-08-05 14:40:00,258.85,258.85,258.04,258.28,3392.0,256.8876,256.8876,256.0838,256.3219,3392.0
2024-08-05 14:45:00,258.35,258.66,258.06,258.25,6063.0,256.3914,256.6991,256.1036,256.2922,6063.0
2024-08-05 14:50:00,258.26,258.93,258.26,258.49,4725.0,256.3021,256.967,256.3021,256.5303,4725.0
2024-08-05 14:55:00,258.52,258.52,257.76,257.79,5475.0,256.5601,256.5601,255.8059,255.8356,5475.0
2024-08-05 15:00:00,257.97,259.31,257.95,258.71,12032.0,256.0143,257.3441,255.9944,256.7487,12032.0
2024-08-05 15:05:00,258.51,258.79,258.24,258.35,3356.0,256.5502,256.8281,256.2822,256.3914,3356.0
2024-08-05 15:10:00,258.19,258.52,257.89,257.89,6726.0,256.2326,256.5601,255.9349,255.9349,6726.0
2024-08-05 15:15:00,257.91,257.91,257.57,257.75,5912.0,255.9547,255.9547,255.6173,255.796,5912.0
2024-08-05 15:20:00,257.94,258.12,257.81,258.01,3992.0,255.9845,256.1631,255.8555,256.054,3992.0
2024-08-05 15:25:00,258.0,258.39,257.86,258.02,12149.0,256.0441,256.4311,255.9051,256.0639,12149.0
2024-08-05 15:30:00,257.96,258.01,257.03,257.42,11498.0,256.0044,256.054,255.0814,255.4685,11498.0
2024-08-05 15:35:00,257.34,258.13,257.34,257.98,7831.0,255.3891,256.1731,255.3891,256.0242,7831.0
2024-08-05 15:40:00,258.03,258.16,257.69,257.81,7384.0,256.0738,256.2028,255.7364,255.8555,7384.0
2024-08-05 15:45:00,257.8,258.02,257.33,257.59,20019.0,255.8456,256.0639,255.3791,255.6372,20019.0
2024-08-05 15:50:00,257.55,258.37,257.36,257.81,30917.0,255.5975,256.4113,255.4089,255.8555,30917.0
2024-08-05 15:55:00,257.9,258.23,257.33,257.44,81586.0,255.9448,256.2723,255.3791,255.4883,81586.0
2024-08-06 09:30:00,245.61,246.0,243.56,245.23,20050.0,243.748,244.135,241.7135,243.3709,20050.0
2024-08-06 09:35:00,245.99,246.19,243.63,243.92,12707.0,244.1251,244.3236,241.783,242.0708,12707.0
2024-08-06 09:40:00,243.84,244.7,240.53,241.6,24571.0,241.9914,242.8449,238.7065,239.7684,24571.0
2024-08-06 09:45:00,241.76,242.31,241.13,242.18,14406.0,239.9272,240.473,239.302,240.344,14406.0
2024-08-06 09:50:00,242.49,245.18,242.19,245.18,21450.0,240.6516,243.3212,240.3539,243.3212,21450.0
2024-08-06 09:55:00,245.59,247.33,245.31,246.25,27948.0,243.7281,245.4549,243.4503,244.3831,27948.0
2024-08-06 10:00:00,246.21,247.89,245.48,247.59,50713.0,244.3434,246.0107,243.619,245.713,50713.0
2024-08-06 10:05:00,247.44,247.59,245.99,247.01,18850.0,245.5641,245.713,244.1251,245.1374,18850.0
2024-08-06 10:10:00,246.84,247.17,245.12,245.56,14781.0,244.9687,245.2962,243.2617,243.6984,14781.0
2024-08-06 10:15:00,245.17,245.63,244.37,244.93,4910.0,243.3113,243.7678,242.5174,243.0731,4910.0
2024-08-06 10:20:00,245.02,245.67,244.8,245.36,6036.0,243.1625,243.8075,242.9441,243.4999,6036.0
2024-08-06 10:25:00,245.73,246.32,245.44,245.46,5983.0,243.8671,244.4526,243.5793,243.5991,5983.0
2024-08-06 10:30:00,245.79,247.33,245.2,247.32,13824.0,243.9266,245.4549,243.3411,245.445,13824.0
2024-08-06 10:35:00,247.01,247.33,246.0,246.13,10126.0,245.1374,245.4549,244.135,244.264,10126.0
2024-08-06 10:40:00,246.13,247.53,246.07,247.48,22535.0,244.264,245.6534,244.2045,245.6038,22535.0
2024-08-06 10:45:00,247.54,247.54,246.49,247.11,4811.0,245.6634,245.6634,244.6213,245.2366,4811.0
2024-08-06 10:50:00,246.41,246.41,245.61,245.68,602.0,244.5419,244.5419,243.748,243.8175,602.0
2024-08-06 10:55:00,245.27,245.27,242.51,243.29,4380.0,243.4106,243.4106,240.6715,241.4456,4380.0
2024-08-06 11:00:00,242.99,243.91,242.48,243.81,3118.0,241.1478,242.0609,240.6417,241.9616,3118.0
2024-08-06 11:05:00,243.81,244.17,242.36,243.3,6785.0,241.9616,242.3189,240.5226,241.4555,6785.0
2024-08-06 11:10:00,243.21,243.21,240.44,241.31,7856.0,241.3662,241.3662,238.6172,239.4806,7856.0
2024-08-06 11:15:00,241.63,241.68,238.89,239.24,22678.0,239.7982,239.8478,237.0789,237.4263,22678.0
2024-08-06 11:20:00,239.2,240.64,238.89,240.5,7809.0,237.3866,238.8157,237.0789,238.6767,7809.0
2024-08-06 11:25:00,240.99,242.34,240.43,241.77,25946.0,239.163,240.5028,238.6073,239.9371,25946.0
2024-08-06 11:30:00,241.98,243.55,241.71,243.46,16812.0,240.1455,241.7036,239.8776,241.6143,16812.0
2024-08-06 11:35:00,243.62,245.33,243.62,244.5,20615.0,241.7731,243.4701,241.7731,242.6464,20615.0
2024-08-06 11:40:00,244.79,246.18,244.43,246.18,20492.0,242.9342,244.3137,242.5769,244.3137,20492.0
2024-08-06 11:45:00,246.17,247.34,245.99,247.34,23711.0,244.3037,245.4649,244.1251,245.4649,23711.0
2024-08-06 11:50:00,247.35,247.35,245.92,246.15,9801.0,245.4748,245.4748,244.0556,244.2839,9801.0
2024-08-06 11:55:00,246.48,247.89,246.28,246.93,29621.0,244.6114,246.0107,244.4129,245.058,29621.0
2024-08-06 12:00:00,247.28,247.73,246.7,247.0,26995.0,245.4053,245.8519,244.8297,245.1274,26995.0
2024-08-06 12:05:00,247.07,248.74,247.05,248.4,4469.0,245.1969,246.8543,245.1771,246.5168,4469.0
2024-08-06 12:10:00,248.38,248.84,248.36,248.64,5525.0,246.497,246.9535,246.4771,246.755,5525.0
2024-08-06 12:15:00,248.84,251.71,248.84,250.62,23513.0,246.9535,249.8017,246.9535,248.72,23513.0
2024-08-06 12:20:00,250.13,250.38,249.95,250.22,3812.0,248.2337,248.4818,248.0551,248.323,3812.0
2024-08-06 12:25:00,249.84,250.29,249.77,250.28,3472.0,247.9459,248.3925,247.8764,248.3826,3472.0
2024-08-06 12:30:00,250.55,250.57,249.85,250.02,3007.0,248.6505,248.6704,247.9558,248.1246,3007.0
2024-08-06 12:35:00,250.13,250.21,249.36,250.08,6359.0,248.2337,248.3131,247.4696,248.1841,6359.0
2024-08-06 12:40:00,250.19,250.36,249.84,249.84,4470.0,248.2933,248.462,247.9459,247.9459,4470.0
2024-08-06 12:45:00,250.12,251.03,250.12,250.42,4525.0,248.2238,249.1269,248.2238,248.5215,4525.0
2024-08-06 12:50:00,250.33,251.21,250.33,251.21,3599.0,248.4322,249.3055,248.4322,249.3055,3599.0
2024-08-06 12:55:00,251.27,251.41,250.85,251.12,8506.0,249.3651,249.504,248.9483,249.2162,8506.0
2024-08-06 13:00:00,251.16,251.35,251.0,251.09,4035.0,249.2559,249.4445,249.0971,249.1864,4035.0
2024-08-06 13:05:00,251.09,251.28,250.84,251.18,3515.0,249.1864,249.375,248.9383,249.2758,3515.0
2024-08-06 13:10:00,251.18,251.18,250.65,250.94,4645.0,249.2758,249.2758,248.7498,249.0376,4645.0
2024-08-06 13:15:00,250.94,251.04,249.32,249.32,20364.0,249.0376,249.1368,247.4299,247.4299,20364.0
2024-08-06 13:20:00,249.36,249.58,249.02,249.32,5170.0,247.4696,247.6879,247.1321,247.4299,5170.0
2024-08-06 13:25:00,249.61,249.89,249.49,249.88,7323.0,247.7177,247.9955,247.5986,247.9856,7323.0
2024-08-06 13:30:00,249.86,250.28,249.65,250.21,19730.0,247.9658,248.3826,247.7574,248.3131,19730.0
2024-08-06 13:35:00,250.21,250.84,250.2,250.24,2611.0,248.3131,248.9383,248.3032,248.3429,2611.0
2024-08-06 13:40:00,250.29,250.29,249.83,249.89,1840.0,248.3925,248.3925,247.936,247.9955,1840.0
2024-08-06 13:45:00,250.09,250.6,249.77,250.6,3796.0,248.194,248.7002,247.8764,248.7002,3796.0
2024-08-06 13:50:00,250.6,250.6,249.99,250.22,2652.0,248.7002,248.7002,248.0948,248.323,2652.0
2024-08-06 13:55:00,250.13,250.43,249.95,250.15,3973.0,248.2337,248.5314,248.0551,248.2536,3973.0
2024-08-06 14:00:00,250.13,250.15,249.65,249.65,4489.0,248.2337,248.2536,247.7574,247.7574,4489.0
2024-08-06 14:05:00,249.8,249.8,249.2,249.34,2281.0,247.9062,247.9062,247.3108,247.4497,2281.0
2024-08-06 14:10:00,249.34,249.39,248.58,248.79,4065.0,247.4497,247.4993,246.6955,246.9039,4065.0
2024-08-06 14:15:00,248.79,249.11,248.58,248.83,8500.0,246.9039,247.2215,246.6955,246.9436,8500.0
2024-08-06 14:20:00,248.79,249.0,248.57,248.57,7609.0,246.9039,247.1123,246.6855,246.6855,7609.0
2024-08-06 14:25:00,248.56,249.33,248.56,249.33,9185.0,246.6756,247.4398,246.6756,247.4398,9185.0
2024-08-06 14:30:00,249.39,250.61,248.88,249.91,11554.0,247.4993,248.7101,246.9932,248.0154,11554.0
2024-08-06 14:35:00,250.13,250.6,250.05,250.6,2786.0,248.2337,248.7002,248.1543,248.7002,2786.0
2024-08-06 14:40:00,250.18,250.3,249.76,249.84,6489.0,248.2833,248.4024,247.8665,247.9459,6489.0
2024-08-06 14:45:00,249.93,250.38,249.45,250.28,5193.0,248.0352,248.4818,247.5589,248.3826,5193.0
2024-08-06 14:50:00,250.31,250.67,250.15,250.55,2784.0,248.4124,248.7696,248.2536,248.6505,2784.0
2024-08-06 14:55:00,250.5,250.64,248.53,248.81,11490.0,248.6009,248.7399,246.6458,246.9237,11490.0
2024-08-06 15:00:00,248.85,249.33,248.65,249.22,7290.0,246.9634,247.4398,246.7649,247.3306,7290.0
2024-08-06 15:05:00,249.31,249.39,248.4,248.98,9574.0,247.4199,247.4993,246.5168,247.0924,9574.0
2024-08-06 15:10:00,248.98,248.98,248.4,248.59,8305.0,247.0924,247.0924,246.5168,246.7054,8305.0
2024-08-06 15:15:00,248.6,248.6,247.7,247.79,9552.0,246.7153,246.7153,245.8221,245.9115,9552.0
2024-08-06 15:20:00,247.79,248.56,247.78,248.38,25340.0,245.9115,246.6756,245.9015,246.497,25340.0
2024-08-06 15:25:00,248.38,248.38,247.23,247.23,8250.0,246.497,246.497,245.3557,245.3557,8250.0
2024-08-06 15:30:00,247.36,248.15,247.09,247.46,16510.0,245.4847,246.2687,245.2168,245.584,16510.0
2024-08-06 15:35:00,247.46,247.6,245.66,246.01,22898.0,245.584,245.7229,243.7976,244.145,22898.0
2024-08-06 15:40:00,246.13,246.71,246.06,246.06,9295.0,244.264,244.8396,244.1946,244.1946,9295.0
2024-08-06 15:45:00,246.14,246.14,244.96,245.65,26156.0,244.274,244.274,243.1029,243.7877,26156.0
2024-08-06 15:50:00,245.08,246.58,245.08,246.49,49634.0,243.222,244.7106,243.222,244.6213,49634.0
2024-08-06 15:55:00,246.35,246.66,245.21,246.19,146213.0,244.4824,244.79,243.351,244.3236,146213.0
2024-08-07 09:30:00,248.49,249.25,247.73,248.0,12393.0,246.6062,247.3604,245.8519,246.1199,12393.0
2024-08-07 09:35:00,248.65,250.47,248.64,248.98,6032.0,246.7649,248.5711,246.755,247.0924,6032.0
2024-08-07 09:40:00,249.44,249.44,248.43,248.64,2685.0,247.549,247.549,246.5466,246.755,2685.0
2024-08-07 09:45:00,248.92,249.51,248.63,248.92,11841.0,247.0329,247.6184,246.7451,247.0329,11841.0
2024-08-07 09:50:00,249.47,249.47,248.43,248.59,8902.0,247.5787,247.5787,246.5466,246.7054,8902.0
2024-08-07 09:55:00,248.75,249.1,248.44,248.94,6031.0,246.8642,247.2115,246.5565,247.0527,6031.0
2024-08-07 10:00:00,248.89,249.19,248.75,248.89,5712.0,247.0031,247.3008,246.8642,247.0031,5712.0
2024-08-07 10:05:00,248.94,250.39,248.94,250.39,3900.0,247.0527,248.4917,247.0527,248.4917,3900.0
2024-08-07 10:10:00,250.65,250.65,250.03,250.04,2295.0,248.7498,248.7498,248.1345,248.1444,2295.0
2024-08-07 10:15:00,249.84,250.13,249.26,249.77,4344.0,247.9459,248.2337,247.3703,247.8764,4344.0
2024-08-07 10:20:00,250.04,251.03,249.95,250.71,8247.0,248.1444,249.1269,248.0551,248.8093,8247.0
2024-08-07 10:25:00,250.7,250.7,249.62,249.66,21229.0,248.7994,248.7994,247.7276,247.7673,21229.0
2024-08-07 10:30:00,249.75,250.73,249.74,250.54,7304.0,247.8566,248.8292,247.8467,248.6406,7304.0
2024-08-07 10:35:00,250.5,250.8,250.24,250.24,4009.0,248.6009,248.8986,248.3429,248.3429,4009.0
2024-08-07 10:40:00,250.27,250.99,250.09,250.99,2654.0,248.3727,249.0872,248.194,249.0872,2654.0
2024-08-07 10:45:00,251.17,251.62,250.91,251.21,28395.0,249.2658,249.7124,249.0078,249.3055,28395.0
2024-08-07 10:50:00,251.41,251.59,250.93,251.03,3646.0,249.504,249.6827,249.0277,249.1269,3646.0
2024-08-07 10:55:00,251.03,251.22,250.44,250.44,2810.0,249.1269,249.3155,248.5414,248.5414,2810.0
2024-08-07 11:00:00,250.74,251.06,250.12,250.38,23363.0,248.8391,249.1567,248.2238,248.4818,23363.0
2024-08-07 11:05:00,250.53,250.7,249.83,250.22,34428.0,248.6307,248.7994,247.936,248.323,34428.0
2024-08-07 11:10:00,250.28,250.52,249.87,250.18,43971.0,248.3826,248.6208,247.9757,248.2833,43971.0
2024-08-07 11:15:00,250.18,250.46,249.71,249.75,42631.0,248.2833,248.5612,247.8169,247.8566,42631.0
2024-08-07 11:20:00,249.75,250.27,249.65,250.27,13018.0,247.8566,248.3727,247.7574,248.3727,13018.0
2024-08-07 11:25:00,250.13,250.76,250.13,250.76,1103.0,248.2337,248.8589,248.2337,248.8589,1103.0
2024-08-07 11:30:00,250.84,251.71,250.84,251.49,4294.0,248.9383,249.8017,248.9383,249.5834,4294.0
2024-08-07 11:35:00,251.58,251.58,251.57,251.58,200.0,249.6727,249.6727,249.6628,249.6727,200.0
2024-08-07 11:40:00,251.34,251.72,251.01,251.01,3052.0,249.4345,249.8117,249.107,249.107,3052.0
2024-08-07 11:45:00,251.15,251.15,250.07,250.28,2147.0,249.246,249.246,248.1742,248.3826,2147.0
2024-08-07 11:50:00,250.29,250.47,250.05,250.25,867.0,248.3925,248.5711,248.1543,248.3528,867.0
2024-08-07 11:55:00,250.41,250.55,249.77,249.77,4088.0,248.5116,248.6505,247.8764,247.8764,4088.0
2024-08-07 12:00:00,249.77,249.93,249.06,249.09,2444.0,247.8764,248.0352,247.1718,247.2016,2444.0
2024-08-07 12:05:00,248.99,249.47,248.93,249.47,2327.0,247.1024,247.5787,247.0428,247.5787,2327.0
2024-08-07 12:10:00,249.46,249.67,249.45,249.59,3564.0,247.5688,247.7772,247.5589,247.6978,3564.0
2024-08-07 12:15:00,249.62,249.62,249.08,249.08,4178.0,247.7276,247.7276,247.1917,247.1917,4178.0
2024-08-07 12:20:00,249.16,249.42,249.05,249.25,2256.0,247.2711,247.5291,247.1619,247.3604,2256.0
2024-08-07 12:25:00,249.26,249.46,248.53,248.53,22024.0,247.3703,247.5688,246.6458,246.6458,22024.0
2024-08-07 12:30:00,248.42,248.58,248.35,248.43,8400.0,246.5367,246.6955,246.4672,246.5466,8400.0
2024-08-07 12:35:00,248.61,248.8,248.38,248.8,2108.0,246.7252,246.9138,246.497,246.9138,2108.0
2024-08-07 12:40:00,248.88,248.88,247.95,248.15,2834.0,246.9932,246.9932,246.0702,246.2687,2834.0
2024-08-07 12:45:00,248.0,248.18,247.94,248.18,2900.0,246.1199,246.2985,246.0603,246.2985,2900.0
2024-08-07 12:50:00,248.04,248.23,247.67,247.88,41036.0,246.1596,246.3481,245.7924,246.0008,41036.0
2024-08-07 12:55:00,247.89,248.28,247.75,247.75,2902.0,246.0107,246.3977,245.8718,245.8718,2902.0
2024-08-07 13:00:00,247.75,247.75,247.06,247.06,1007.0,245.8718,245.8718,245.187,245.187,1007.0
2024-08-07 13:05:00,246.92,247.05,246.24,246.25,1667.0,245.0481,245.1771,244.3732,244.3831,1667.0
2024-08-07 13:10:00,245.71,245.71,245.2,245.43,700.0,243.8472,243.8472,243.3411,243.5694,700.0
2024-08-07 13:15:00,245.39,245.39,244.5,244.79,1961.0,243.5297,243.5297,242.6464,242.9342,1961.0
2024-08-07 13:20:00,244.79,245.16,244.23,245.02,22286.0,242.9342,243.3014,242.3784,243.1625,22286.0
2024-08-07 13:25:00,245.22,245.96,245.0,245.32,8288.0,243.3609,244.0953,243.1426,243.4602,8288.0
2024-08-07 13:30:00,245.35,246.14,245.35,246.06,6249.0,243.49,244.274,243.49,244.1946,6249.0
2024-08-07 13:35:00,246.15,246.49,246.0,246.37,2610.0,244.2839,244.6213,244.135,244.5022,2610.0
2024-08-07 13:40:00,246.07,246.07,245.39,245.56,800.0,244.2045,244.2045,243.5297,243.6984,800.0
2024-08-07 13:45:00,245.49,245.61,244.84,244.84,2386.0,243.6289,243.748,242.9838,242.9838,2386.0
2024-08-07 13:50:00,244.69,244.87,243.72,244.52,6047.0,242.835,243.0136,241.8723,242.6663,6047.0
2024-08-07 13:55:00,244.18,244.56,244.1,244.29,2372.0,242.3288,242.7059,242.2494,242.438,2372.0
2024-08-07 14:00:00,244.29,244.66,244.04,244.5,4143.0,242.438,242.8052,242.1899,242.6464,4143.0
2024-08-07 14:05:00,244.56,244.57,243.84,243.84,3808.0,242.7059,242.7159,241.9914,241.9914,3808.0
2024-08-07 14:10:00,243.78,243.78,243.06,243.06,14824.0,241.9319,241.9319,241.2173,241.2173,14824.0
2024-08-07 14:15:00,243.38,243.38,242.61,242.62,7174.0,241.5349,241.5349,240.7707,240.7807,7174.0
2024-08-07 14:20:00,242.89,243.55,242.89,243.55,7974.0,241.0486,241.7036,241.0486,241.7036,7974.0
2024-08-07 14:25:00,243.56,244.08,243.5,243.83,7753.0,241.7135,242.2296,241.654,241.9815,7753.0
2024-08-07 14:30:00,244.05,244.21,243.68,244.14,7916.0,242.1998,242.3586,241.8326,242.2891,7916.0
2024-08-07 14:35:00,244.14,244.35,244.13,244.35,4387.0,242.2891,242.4975,242.2792,242.4975,4387.0
2024-08-07 14:40:00,244.26,244.44,243.7,243.7,2833.0,242.4082,242.5869,241.8525,241.8525,2833.0
2024-08-07 14:45:00,243.92,244.08,243.11,243.25,5523.0,242.0708,242.2296,241.2669,241.4059,5523.0
2024-08-07 14:50:00,243.17,243.42,243.03,243.41,2000.0,241.3265,241.5746,241.1875,241.5647,2000.0
2024-08-07 14:55:00,243.34,243.77,243.17,243.17,3833.0,241.4952,241.9219,241.3265,241.3265,3833.0
2024-08-07 15:00:00,243.38,244.58,243.14,244.48,3403.0,241.5349,242.7258,241.2967,242.6266,3403.0
2024-08-07 15:05:00,244.41,244.88,244.08,244.8,6846.0,242.5571,243.0235,242.2296,242.9441,6846.0
2024-08-07 15:10:00,244.81,245.6,244.81,245.58,14270.0,242.9541,243.7381,242.9541,243.7182,14270.0
2024-08-07 15:15:00,245.49,245.87,245.35,245.78,2992.0,243.6289,244.006,243.49,243.9167,2992.0
2024-08-07 15:20:00,245.78,246.01,245.21,245.4,20933.0,243.9167,244.145,243.351,243.5396,20933.0
2024-08-07 15:25:00,245.4,245.4,244.88,244.95,10469.0,243.5396,243.5396,243.0235,243.093,10469.0
2024-08-07 15:30:00,244.93,245.17,244.64,244.85,9557.0,243.0731,243.3113,242.7853,242.9937,9557.0
2024-08-07 15:35:00,244.85,245.01,244.41,244.52,7063.0,242.9937,243.1525,242.5571,242.6663,7063.0
2024-08-07 15:40:00,244.33,244.43,243.56,243.56,6014.0,242.4777,242.5769,241.7135,241.7135,6014.0
2024-08-07 15:45:00,243.56,244.47,243.45,244.32,17325.0,241.7135,242.6166,241.6044,242.4678,17325.0
2024-08-07 15:50:00,244.47,244.6,242.54,242.55,24412.0,242.6166,242.7456,240.7013,240.7112,24412.0
2024-08-07 15:55:00,242.54,242.66,241.23,241.3,72899.0,240.7013,240.8204,239.4012,239.4707,72899.0
2024-08-08 09:30:00,242.67,246.23,242.32,245.04,12107.0,240.8303,244.3633,240.4829,243.1823,12107.0
2024-08-08 09:35:00,245.26,247.69,244.92,247.18,14573.0,243.4006,245.8122,243.0632,245.3061,14573.0
2024-08-08 09:40:00,246.81,246.97,246.31,246.72,3553.0,244.9389,245.0977,244.4427,244.8496,3553.0
2024-08-08 09:45:00,246.4,248.19,246.39,247.85,5920.0,244.532,246.3084,244.5221,245.971,5920.0
2024-08-08 09:50:00,247.51,249.38,246.71,248.73,9007.0,245.6336,247.4894,244.8396,246.8443,9007.0
2024-08-08 09:55:00,248.7,248.7,248.12,248.12,2600.0,246.8146,246.8146,246.239,246.239,2600.0
2024-08-08 10:00:00,247.78,249.57,247.78,249.57,5564.0,245.9015,247.678,245.9015,247.678,5564.0
2024-08-08 10:05:00,249.38,249.62,246.86,247.69,19873.0,247.4894,247.7276,244.9885,245.8122,19873.0
2024-08-08 10:10:00,247.83,248.01,245.66,245.66,5201.0,245.9512,246.1298,243.7976,243.7976,5201.0
2024-08-08 10:15:00,245.9,246.24,245.5,246.24,2908.0,244.0358,244.3732,243.6388,244.3732,2908.0
2024-08-08 10:20:00,246.36,247.0,245.77,246.8,6133.0,244.4923,245.1274,243.9068,244.929,6133.0
2024-08-08 10:25:00,247.0,248.37,246.68,247.56,6933.0,245.1274,246.4871,244.8099,245.6832,6933.0
2024-08-08 10:30:00,247.9,247.9,247.5,247.73,1161.0,246.0206,246.0206,245.6237,245.8519,1161.0
2024-08-08 10:35:00,247.72,248.12,247.5,247.58,3375.0,245.842,246.239,245.6237,245.7031,3375.0
2024-08-08 10:40:00,247.33,247.33,246.24,246.83,3398.0,245.4549,245.4549,244.3732,244.9587,3398.0
2024-08-08 10:45:00,246.68,248.2,246.67,247.81,3596.0,244.8099,246.3184,244.8,245.9313,3596.0
2024-08-08 10:50:00,248.2,248.2,246.89,247.09,5633.0,246.3184,246.3184,245.0183,245.2168,5633.0
2024-08-08 10:55:00,246.91,247.77,246.7,247.39,5080.0,245.0381,245.8916,244.8297,245.5145,5080.0
2024-08-08 11:00:00,247.4,247.41,247.19,247.2,500.0,245.5244,245.5343,245.316,245.3259,500.0
2024-08-08 11:05:00,247.18,247.33,246.85,246.85,2356.0,245.3061,245.4549,244.9786,244.9786,2356.0
2024-08-08 11:10:00,247.18,247.18,246.33,246.75,4893.0,245.3061,245.3061,244.4625,244.8793,4893.0
2024-08-08 11:15:00,246.74,247.45,246.2,247.39,14178.0,244.8694,245.574,244.3335,245.5145,14178.0
2024-08-08 11:20:00,247.46,248.31,247.21,247.56,10310.0,245.584,246.4275,245.3359,245.6832,10310.0
2024-08-08 11:25:00,248.29,248.5,247.46,247.46,25675.0,246.4077,246.6161,245.584,245.584,25675.0
2024-08-08 11:30:00,247.89,248.2,247.46,247.97,2567.0,246.0107,246.3184,245.584,246.0901,2567.0
2024-08-08 11:35:00,248.18,248.35,247.49,247.88,9507.0,246.2985,246.4672,245.6137,246.0008,9507.0
2024-08-08 11:40:00,248.19,248.28,248.0,248.17,2300.0,246.3084,246.3977,246.1199,246.2886,2300.0
2024-08-08 11:45:00,248.17,248.17,247.41,247.66,4461.0,246.2886,246.2886,245.5343,245.7824,4461.0
2024-08-08 11:50:00,247.88,248.03,247.72,248.03,817.0,246.0008,246.1496,245.842,246.1496,817.0
2024-08-08 11:55:00,248.05,248.19,247.88,248.0,2062.0,246.1695,246.3084,246.0008,246.1199,2062.0
2024-08-08 12:00:00,248.0,248.0,247.74,247.99,4171.0,246.1199,246.1199,245.8618,246.1099,4171.0
2024-08-08 12:05:00,248.24,248.64,248.23,248.24,2002.0,246.358,246.755,246.3481,246.358,2002.0
2024-08-08 12:10:00,248.46,248.46,247.79,247.95,2032.0,246.5764,246.5764,245.9115,246.0702,2032.0
2024-08-08 12:15:00,247.95,248.34,247.94,248.16,1905.0,246.0702,246.4573,246.0603,246.2787,1905.0
2024-08-08 12:20:00,248.46,248.68,248.41,248.58,1156.0,246.5764,246.7947,246.5268,246.6955,1156.0
2024-08-08 12:25:00,248.65,249.13,248.64,248.65,1866.0,246.7649,247.2413,246.755,246.7649,1866.0
2024-08-08 12:30:00,248.92,248.92,248.59,248.72,1667.0,247.0329,247.0329,246.7054,246.8344,1667.0
2024-08-08 12:35:00,248.72,248.88,248.44,248.73,11762.0,246.8344,246.9932,246.5565,246.8443,11762.0
2024-08-08 12:40:00,248.66,248.93,248.61,248.86,3484.0,246.7749,247.0428,246.7252,246.9733,3484.0
2024-08-08 12:45:00,248.99,249.12,248.89,248.95,1403.0,247.1024,247.2314,247.0031,247.0627,1403.0
2024-08-08 12:50:00,248.83,249.05,248.65,248.83,5088.0,246.9436,247.1619,246.7649,246.9436,5088.0
2024-08-08 12:55:00,248.99,248.99,248.28,248.61,4400.0,247.1024,247.1024,246.3977,246.7252,4400.0
2024-08-08 13:00:00,248.5,248.55,248.18,248.3,3554.0,246.6161,246.6657,246.2985,246.4176,3554.0
2024-08-08 13:05:00,248.29,248.5,247.88,248.5,3719.0,246.4077,246.6161,246.0008,246.6161,3719.0
2024-08-08 13:10:00,248.77,248.77,248.2,248.48,3542.0,246.884,246.884,246.3184,246.5962,3542.0
2024-08-08 13:15:00,248.13,248.74,248.13,248.74,2249.0,246.2489,246.8543,246.2489,246.8543,2249.0
2024-08-08 13:20:00,248.96,249.18,248.9,248.95,1811.0,247.0726,247.2909,247.013,247.0627,1811.0
2024-08-08 13:25:00,248.95,249.47,248.95,249.34,7977.0,247.0627,247.5787,247.0627,247.4497,7977.0
2024-08-08 13:30:00,249.53,249.84,249.53,249.81,693.0,247.6383,247.9459,247.6383,247.9161,693.0
2024-08-08 13:35:00,249.81,249.81,249.48,249.77,3475.0,247.9161,247.9161,247.5886,247.8764,3475.0
2024-08-08 13:40:00,249.83,250.38,249.82,250.27,1426.0,247.936,248.4818,247.9261,248.3727,1426.0
2024-08-08 13:45:00,250.42,250.46,250.27,250.35,853.0,248.5215,248.5612,248.3727,248.4521,853.0
2024-08-08 13:50:00,250.46,250.77,250.46,250.67,2990.0,248.5612,248.8689,248.5612,248.7696,2990.0
2024-08-08 13:55:00,250.55,250.55,250.32,250.44,2219.0,248.6505,248.6505,248.4223,248.5414,2219.0
2024-08-08 14:00:00,250.33,250.39,250.17,250.34,2454.0,248.4322,248.4917,248.2734,248.4421,2454.0
2024-08-08 14:05:00,250.27,250.27,249.81,249.96,1767.0,248.3727,248.3727,247.9161,248.065,1767.0
2024-08-08 14:10:00,249.99,250.11,249.96,250.08,1507.0,248.0948,248.2139,248.065,248.1841,1507.0
2024-08-08 14:15:00,249.99,250.02,249.84,249.85,1254.0,248.0948,248.1246,247.9459,247.9558,1254.0
2024-08-08 14:20:00,249.77,249.85,249.55,249.6,1847.0,247.8764,247.9558,247.6581,247.7077,1847.0
2024-08-08 14:25:00,249.7,249.79,249.24,249.27,2610.0,247.807,247.8963,247.3505,247.3802,2610.0
2024-08-08 14:30:00,249.42,249.56,249.31,249.41,1891.0,247.5291,247.668,247.4199,247.5192,1891.0
2024-08-08 14:35:00,249.33,249.55,249.24,249.49,1518.0,247.4398,247.6581,247.3505,247.5986,1518.0
2024-08-08 14:40:00,249.33,249.35,249.0,249.23,1504.0,247.4398,247.4596,247.1123,247.3405,1504.0
2024-08-08 14:45:00,249.28,249.4,249.11,249.4,2017.0,247.3902,247.5093,247.2215,247.5093,2017.0
2024-08-08 14:50:00,249.39,249.43,249.19,249.4,1968.0,247.4993,247.539,247.3008,247.5093,1968.0
2024-08-08 14:55:00,249.39,249.44,249.27,249.27,1886.0,247.4993,247.549,247.3802,247.3802,1886.0
2024-08-08 15:00:00,249.18,249.18,248.76,248.85,5229.0,247.2909,247.2909,246.8741,246.9634,5229.0
2024-08-08 15:05:00,248.99,249.4,248.99,249.4,2785.0,247.1024,247.5093,247.1024,247.5093,2785.0
2024-08-08 15:10:00,249.37,249.46,249.15,249.17,1972.0,247.4795,247.5688,247.2611,247.281,1972.0
2024-08-08 15:15:00,248.97,249.21,248.9,248.97,2504.0,247.0825,247.3207,247.013,247.0825,2504.0
2024-08-08 15:20:00,249.09,249.17,248.88,249.15,2754.0,247.2016,247.281,246.9932,247.2611,2754.0
2024-08-08 15:25:00,249.15,249.15,248.4,248.4,7628.0,247.2611,247.2611,246.5168,246.5168,7628.0
2024-08-08 15:30:00,248.47,248.54,247.35,247.73,7309.0,246.5863,246.6558,245.4748,245.8519,7309.0
2024-08-08 15:35:00,247.74,248.13,247.39,247.81,6273.0,245.8618,246.2489,245.5145,245.9313,6273.0
2024-08-08 15:40:00,247.9,248.22,247.75,248.11,19439.0,246.0206,246.3382,245.8718,246.229,19439.0
2024-08-08 15:45:00,248.15,248.15,247.1,247.11,16272.0,246.2687,246.2687,245.2267,245.2366,16272.0
2024-08-08 15:50:00,247.13,247.32,246.15,246.43,23779.0,245.2565,245.445,244.2839,244.5618,23779.0
2024-08-08 15:55:00,246.47,246.7,246.01,246.46,104292.0,244.6015,244.8297,244.145,244.5915,104292.0
2024-08-09 09:30:00,246.18,246.18,246.18,246.18,4357.0,244.3137,244.3137,244.3137,244.3137,4357.0
2024-08-09 09:35:00,247.09,248.21,246.76,246.77,617.0,245.2168,246.3283,244.8893,244.8992,617.0
2024-08-09 09:40:00,246.0,246.19,245.39,245.39,669.0,244.135,244.3236,243.5297,243.5297,669.0
2024-08-09 09:45:00,245.35,245.35,244.26,244.73,4847.0,243.49,243.49,242.4082,242.8747,4847.0
2024-08-09 09:50:00,244.75,245.0,244.06,245.0,7696.0,242.8945,243.1426,242.2097,243.1426,7696.0
2024-08-09 09:55:00,245.0,245.68,244.47,245.68,1106.0,243.1426,243.8175,242.6166,243.8175,1106.0
2024-08-09 10:00:00,245.29,247.16,245.29,247.16,2544.0,243.4304,245.2862,243.4304,245.2862,2544.0
2024-08-09 10:05:00,247.05,247.33,246.32,246.43,3175.0,245.1771,245.4549,244.4526,244.5618,3175.0
2024-08-09 10:10:00,246.74,247.38,246.74,247.08,1278.0,244.8694,245.5046,244.8694,245.2068,1278.0
2024-08-09 10:15:00,246.87,246.88,246.73,246.76,788.0,244.9984,245.0084,244.8595,244.8893,788.0
2024-08-09 10:20:00,246.73,246.96,246.7,246.95,1035.0,244.8595,245.0878,244.8297,245.0778,1035.0
2024-08-09 10:25:00,247.09,247.18,246.75,246.77,806.0,245.2168,245.3061,244.8793,244.8992,806.0
2024-08-09 10:30:00,246.45,246.86,246.38,246.58,1300.0,244.5816,244.9885,244.5121,244.7106,1300.0
2024-08-09 10:35:00,247.01,247.07,246.9,246.96,400.0,245.1374,245.1969,245.0282,245.0878,400.0
2024-08-09 10:40:00,247.19,247.6,247.19,247.48,1481.0,245.316,245.7229,245.316,245.6038,1481.0
2024-08-09 10:45:00,247.33,247.49,247.33,247.43,2356.0,245.4549,245.6137,245.4549,245.5542,2356.0
2024-08-09 10:50:00,247.61,248.03,247.43,248.02,2300.0,245.7328,246.1496,245.5542,246.1397,2300.0
2024-08-09 10:55:00,248.31,248.93,248.31,248.58,4294.0,246.4275,247.0428,246.4275,246.6955,4294.0
2024-08-09 11:00:00,248.71,248.71,248.44,248.45,506.0,246.8245,246.8245,246.5565,246.5665,506.0
2024-08-09 11:05:00,248.85,249.13,248.43,248.46,2638.0,246.9634,247.2413,246.5466,246.5764,2638.0
2024-08-09 11:10:00,248.82,248.82,248.66,248.67,369.0,246.9337,246.9337,246.7749,246.7848,369.0
2024-08-09 11:15:00,248.24,248.3,247.83,248.08,1201.0,246.358,246.4176,245.9512,246.1993,1201.0
2024-08-09 11:20:00,247.86,248.05,247.85,248.05,442.0,245.9809,246.1695,245.971,246.1695,442.0
2024-08-09 11:25:00,247.93,248.13,247.41,247.45,1487.0,246.0504,246.2489,245.5343,245.574,1487.0
2024-08-09 11:30:00,247.2,247.55,247.06,247.26,2278.0,245.3259,245.6733,245.187,245.3855,2278.0
2024-08-09 11:35:00,247.22,247.22,246.61,246.83,952.0,245.3458,245.3458,244.7404,244.9587,952.0
2024-08-09 11:40:00,246.92,246.94,246.75,246.76,700.0,245.0481,245.0679,244.8793,244.8893,700.0
2024-08-09 11:45:00,246.83,246.83,246.8,246.8,200.0,244.9587,244.9587,244.929,244.929,200.0
2024-08-09 11:50:00,246.94,247.02,246.85,246.94,1100.0,245.0679,245.1473,244.9786,245.0679,1100.0
2024-08-09 11:55:00,246.94,246.94,246.37,246.65,1559.0,245.0679,245.0679,244.5022,244.7801,1559.0
2024-08-09 12:00:00,246.46,246.46,246.36,246.37,200.0,244.5915,244.5915,244.4923,244.5022,200.0
2024-08-09 12:05:00,246.48,246.5,246.11,246.33,1750.0,244.6114,244.6312,244.2442,244.4625,1750.0
2024-08-09 12:10:00,246.4,246.4,246.13,246.36,590.0,244.532,244.532,244.264,244.4923,590.0
2024-08-09 12:15:00,246.44,246.44,245.73,245.8,1200.0,244.5717,244.5717,243.8671,243.9365,1200.0
2024-08-09 12:20:00,245.8,245.93,245.76,245.79,2192.0,243.9365,244.0656,243.8968,243.9266,2192.0
2024-08-09 12:25:00,245.8,245.96,245.56,245.7,2497.0,243.9365,244.0953,243.6984,243.8373,2497.0
2024-08-09 12:30:00,245.6,245.6,245.44,245.44,300.0,243.7381,243.7381,243.5793,243.5793,300.0
2024-08-09 12:35:00,245.37,245.48,244.88,245.08,2417.0,243.5098,243.619,243.0235,243.222,2417.0
2024-08-09 12:40:00,245.08,245.08,245.08,245.08,0.0,243.222,243.222,243.222,243.222,0.0
2024-08-09 12:45:00,245.01,245.01,244.73,244.93,2244.0,243.1525,243.1525,242.8747,243.0731,2244.0
2024-08-09 12:50:00,244.93,244.93,244.47,244.52,2077.0,243.0731,243.0731,242.6166,242.6663,2077.0
2024-08-09 12:55:00,244.66,245.07,244.55,245.03,5414.0,242.8052,243.2121,242.696,243.1724,5414.0
2024-08-09 13:00:00,245.06,245.06,244.73,244.78,4295.0,243.2022,243.2022,242.8747,242.9243,4295.0
2024-08-09 13:05:00,244.62,244.75,244.17,244.72,12708.0,242.7655,242.8945,242.3189,242.8647,12708.0
2024-08-09 13:10:00,244.73,245.2,244.42,245.03,16508.0,242.8747,243.3411,242.567,243.1724,16508.0
2024-08-09 13:15:00,245.14,245.25,244.99,245.1,1027.0,243.2815,243.3907,243.1327,243.2419,1027.0
2024-08-09 13:20:00,245.1,245.11,244.63,245.11,5251.0,243.2419,243.2518,242.7754,243.2518,5251.0
2024-08-09 13:25:00,245.32,245.43,245.17,245.38,5119.0,243.4602,243.5694,243.3113,243.5197,5119.0
2024-08-09 13:30:00,245.62,245.94,245.42,245.76,2932.0,243.7579,244.0755,243.5594,243.8968,2932.0
2024-08-09 13:35:00,245.72,245.72,245.72,245.72,100.0,243.8572,243.8572,243.8572,243.8572,100.0
2024-08-09 13:40:00,245.84,245.84,244.92,245.18,1888.0,243.9762,243.9762,243.0632,243.3212,1888.0
2024-08-09 13:45:00,245.25,245.48,245.08,245.16,1973.0,243.3907,243.619,243.222,243.3014,1973.0
2024-08-09 13:50:00,244.96,245.22,244.82,244.82,1000.0,243.1029,243.3609,242.964,242.964,1000.0
2024-08-09 13:55:00,244.92,244.92,244.5,244.72,900.0,243.0632,243.0632,242.6464,242.8647,900.0
2024-08-09 14:00:00,244.73,244.73,244.39,244.39,911.0,242.8747,242.8747,242.5372,242.5372,911.0
2024-08-09 14:05:00,244.41,244.59,244.34,244.44,3444.0,242.5571,242.7357,242.4876,242.5869,3444.0
2024-08-09 14:10:00,244.39,244.39,244.0,244.04,1488.0,242.5372,242.5372,242.1502,242.1899,1488.0
2024-08-09 14:15:00,244.07,244.43,244.03,244.29,7125.0,242.2197,242.5769,242.18,242.438,7125.0
2024-08-09 14:20:00,244.17,244.32,243.98,243.99,1488.0,242.3189,242.4678,242.1303,242.1403,1488.0
2024-08-09 14:25:00,244.01,244.13,243.96,243.99,1213.0,242.1601,242.2792,242.1105,242.1403,1213.0
2024-08-09 14:30:00,243.99,244.04,243.43,243.43,2065.0,242.1403,242.1899,241.5845,241.5845,2065.0
2024-08-09 14:35:00,243.49,243.8,243.36,243.66,6900.0,241.6441,241.9517,241.515,241.8128,6900.0
2024-08-09 14:40:00,243.66,244.1,243.66,243.97,7127.0,241.8128,242.2494,241.8128,242.1204,7127.0
2024-08-09 14:45:00,243.97,244.09,243.83,244.09,1600.0,242.1204,242.2395,241.9815,242.2395,1600.0
2024-08-09 14:50:00,244.09,244.13,243.83,243.9,4503.0,242.2395,242.2792,241.9815,242.051,4503.0
2024-08-09 14:55:00,243.84,243.92,243.51,243.92,8721.0,241.9914,242.0708,241.6639,242.0708,8721.0
2024-08-09 15:00:00,244.04,244.21,243.86,243.92,8351.0,242.1899,242.3586,242.0113,242.0708,8351.0
2024-08-09 15:05:00,244.07,244.29,243.99,244.12,7672.0,242.2197,242.438,242.1403,242.2693,7672.0
2024-08-09 15:10:00,244.1,244.52,243.95,244.52,19546.0,242.2494,242.6663,242.1006,242.6663,19546.0
2024-08-09 15:15:00,244.54,244.69,244.46,244.57,7558.0,242.6861,242.835,242.6067,242.7159,7558.0
2024-08-09 15:20:00,244.67,244.67,244.12,244.12,5147.0,242.8151,242.8151,242.2693,242.2693,5147.0
2024-08-09 15:25:00,244.07,244.52,244.07,244.47,9101.0,242.2197,242.6663,242.2197,242.6166,9101.0
2024-08-09 15:30:00,244.39,244.59,244.17,244.52,3966.0,242.5372,242.7357,242.3189,242.6663,3966.0
2024-08-09 15:35:00,244.57,244.83,244.48,244.52,3787.0,242.7159,242.9739,242.6266,242.6663,3787.0
2024-08-09 15:40:00,244.44,244.87,244.34,244.4,12422.0,242.5869,243.0136,242.4876,242.5472,12422.0
2024-08-09 15:45:00,244.4,244.72,244.35,244.59,18222.0,242.5472,242.8647,242.4975,242.7357,18222.0
2024-08-09 15:50:00,244.61,244.62,243.89,243.99,24773.0,242.7556,242.7655,242.041,242.1403,24773.0
2024-08-09 15:55:00,243.99,244.65,243.94,244.38,67961.0,242.1403,242.7953,242.0906,242.5273,67961.0
2024-08-12 09:30:00,244.23,244.79,243.01,243.81,8249.0,242.3784,242.9342,241.1677,241.9616,8249.0
2024-08-12 09:35:00,243.84,243.85,243.84,243.84,200.0,241.9914,242.0013,241.9914,241.9914,200.0
2024-08-12 09:40:00,243.62,243.62,242.88,242.89,994.0,241.7731,241.7731,241.0387,241.0486,994.0
2024-08-12 09:45:00,242.5,242.5,242.37,242.37,560.0,240.6616,240.6616,240.5325,240.5325,560.0
2024-08-12 09:50:00,242.44,242.53,241.97,241.97,3175.0,240.602,240.6913,240.1356,240.1356,3175.0
2024-08-12 09:55:00,241.81,241.83,241.06,241.45,2737.0,239.9768,239.9966,239.2325,239.6195,2737.0
2024-08-12 10:00:00,241.7,242.75,241.17,242.75,2518.0,239.8676,240.9097,239.3416,240.9097,2518.0
2024-08-12 10:05:00,242.74,243.04,242.52,242.72,2970.0,240.8997,241.1975,240.6814,240.8799,2970.0
2024-08-12 10:10:00,242.86,242.86,242.66,242.84,1335.0,241.0188,241.0188,240.8204,240.999,1335.0
2024-08-12 10:15:00,242.89,243.27,242.61,243.23,3780.0,241.0486,241.4257,240.7707,241.386,3780.0
2024-08-12 10:20:00,243.29,243.96,243.29,243.83,5435.0,241.4456,242.1105,241.4456,241.9815,5435.0
2024-08-12 10:25:00,243.79,244.17,243.65,243.65,2502.0,241.9418,242.3189,241.8028,241.8028,2502.0
2024-08-12 10:30:00,243.43,243.57,243.2,243.57,3729.0,241.5845,241.7235,241.3563,241.7235,3729.0
2024-08-12 10:35:00,243.7,244.05,243.57,243.81,3122.0,241.8525,242.1998,241.7235,241.9616,3122.0
2024-08-12 10:40:00,243.83,244.03,243.34,243.34,3791.0,241.9815,242.18,241.4952,241.4952,3791.0
2024-08-12 10:45:00,243.15,243.19,242.88,242.88,2150.0,241.3066,241.3463,241.0387,241.0387,2150.0
2024-08-12 10:50:00,242.82,243.04,242.63,242.88,7527.0,240.9791,241.1975,240.7906,241.0387,7527.0
2024-08-12 10:55:00,242.68,242.68,242.31,242.35,1014.0,240.8402,240.8402,240.473,240.5127,1014.0
2024-08-12 11:00:00,242.62,243.38,242.61,242.91,9219.0,240.7807,241.5349,240.7707,241.0685,9219.0
2024-08-12 11:05:00,242.92,243.07,242.78,242.84,3396.0,241.0784,241.2272,240.9394,240.999,3396.0
2024-08-12 11:10:00,243.01,243.15,242.93,242.93,4470.0,241.1677,241.3066,241.0883,241.0883,4470.0
2024-08-12 11:15:00,242.84,243.22,242.8,243.09,6580.0,240.999,241.3761,240.9593,241.2471,6580.0
2024-08-12 11:20:00,243.23,243.23,241.51,241.53,2744.0,241.386,241.386,239.6791,239.6989,2744.0
2024-08-12 11:25:00,241.68,241.95,241.19,241.4,6488.0,239.8478,240.1157,239.3615,239.5699,6488.0
2024-08-12 11:30:00,241.09,241.55,241.09,241.55,7596.0,239.2623,239.7188,239.2623,239.7188,7596.0
2024-08-12 11:35:00,241.63,241.81,241.33,241.33,4652.0,239.7982,239.9768,239.5004,239.5004,4652.0
2024-08-12 11:40:00,241.43,241.63,241.22,241.47,8140.0,239.5997,239.7982,239.3913,239.6394,8140.0
2024-08-12 11:45:00,241.49,241.63,241.21,241.31,8661.0,239.6592,239.7982,239.3813,239.4806,8661.0
2024-08-12 11:50:00,241.46,242.12,241.44,241.95,12553.0,239.6294,240.2844,239.6096,240.1157,12553.0
2024-08-12 11:55:00,241.79,242.1,241.71,241.96,3371.0,239.9569,240.2646,239.8776,240.1257,3371.0
2024-08-12 12:00:00,241.94,242.08,241.69,241.69,1677.0,240.1058,240.2447,239.8577,239.8577,1677.0
2024-08-12 12:05:00,241.6,241.6,241.2,241.43,2458.0,239.7684,239.7684,239.3714,239.5997,2458.0
2024-08-12 12:10:00,241.25,241.46,241.23,241.37,2066.0,239.421,239.6294,239.4012,239.5401,2066.0
2024-08-12 12:15:00,241.24,241.3,240.8,241.24,5139.0,239.4111,239.4707,238.9745,239.4111,5139.0
2024-08-12 12:20:00,241.25,241.57,241.14,241.2,10531.0,239.421,239.7386,239.3119,239.3714,10531.0
2024-08-12 12:25:00,241.17,241.26,240.99,241.09,5470.0,239.3416,239.431,239.163,239.2623,5470.0
2024-08-12 12:30:00,241.09,241.38,241.09,241.28,7711.0,239.2623,239.5501,239.2623,239.4508,7711.0
2024-08-12 12:35:00,241.07,241.38,240.84,241.24,4495.0,239.2424,239.5501,239.0141,239.4111,4495.0
2024-08-12 12:40:00,241.35,241.35,240.9,241.15,3037.0,239.5203,239.5203,239.0737,239.3218,3037.0
2024-08-12 12:45:00,241.15,241.56,241.14,241.24,2438.0,239.3218,239.7287,239.3119,239.4111,2438.0
2024-08-12 12:50:00,241.12,241.25,241.0,241.01,1897.0,239.292,239.421,239.1729,239.1829,1897.0
2024-08-12 12:55:00,240.96,240.96,240.39,240.39,2130.0,239.1332,239.1332,238.5676,238.5676,2130.0
2024-08-12 13:00:00,240.54,240.68,240.33,240.51,3077.0,238.7164,238.8554,238.508,238.6867,3077.0
2024-08-12 13:05:00,240.53,240.65,240.38,240.53,1677.0,238.7065,238.8256,238.5576,238.7065,1677.0
2024-08-12 13:10:00,240.53,240.67,240.34,240.44,1604.0,238.7065,238.8454,238.5179,238.6172,1604.0
2024-08-12 13:15:00,240.56,240.68,240.31,240.55,3246.0,238.7363,238.8554,238.4882,238.7263,3246.0
2024-08-12 13:20:00,240.71,240.96,240.6,240.8,2076.0,238.8851,239.1332,238.776,238.9745,2076.0
2024-08-12 13:25:00,240.8,240.8,240.35,240.54,2716.0,238.9745,238.9745,238.5279,238.7164,2716.0
2024-08-12 13:30:00,240.56,241.38,240.55,241.2,30093.0,238.7363,239.5501,238.7263,239.3714,30093.0
2024-08-12 13:35:00,241.14,241.28,240.87,240.89,3368.0,239.3119,239.4508,239.0439,239.0638,3368.0
2024-08-12 13:40:00,241.07,241.25,240.73,240.73,2929.0,239.2424,239.421,238.905,238.905,2929.0
2024-08-12 13:45:00,240.97,241.02,240.7,240.7,2982.0,239.1432,239.1928,238.8752,238.8752,2982.0
2024-08-12 13:50:00,240.62,240.65,240.36,240.55,1976.0,238.7958,238.8256,238.5378,238.7263,1976.0
2024-08-12 13:55:00,240.73,240.78,240.53,240.78,1178.0,238.905,238.9546,238.7065,238.9546,1178.0
2024-08-12 14:00:00,240.82,241.1,240.76,240.93,20931.0,238.9943,239.2722,238.9348,239.1035,20931.0
2024-08-12 14:05:00,240.9,240.9,240.55,240.65,2375.0,239.0737,239.0737,238.7263,238.8256,2375.0
2024-08-12 14:10:00,240.64,240.82,240.64,240.66,3101.0,238.8157,238.9943,238.8157,238.8355,3101.0
2024-08-12 14:15:00,240.59,240.85,240.26,240.33,3398.0,238.766,239.0241,238.4385,238.508,3398.0
2024-08-12 14:20:00,240.33,240.73,240.3,240.3,2432.0,238.508,238.905,238.4782,238.4782,2432.0
2024-08-12 14:25:00,240.33,240.47,240.14,240.43,1848.0,238.508,238.647,238.3195,238.6073,1848.0
2024-08-12 14:30:00,240.3,240.4,240.09,240.29,1764.0,238.4782,238.5775,238.2698,238.4683,1764.0
2024-08-12 14:35:00,239.96,240.16,239.96,240.14,400.0,238.1408,238.3393,238.1408,238.3195,400.0
2024-08-12 14:40:00,240.07,240.35,239.91,240.12,18157.0,238.25,238.5279,238.0912,238.2996,18157.0
2024-08-12 14:45:00,240.33,240.75,240.33,240.75,3612.0,238.508,238.9248,238.508,238.9248,3612.0
2024-08-12 14:50:00,240.77,241.06,240.5,241.06,7793.0,238.9447,239.2325,238.6767,239.2325,7793.0
2024-08-12 14:55:00,240.79,240.87,240.58,240.58,1682.0,238.9645,239.0439,238.7561,238.7561,1682.0
2024-08-12 15:00:00,240.74,240.77,240.59,240.77,1537.0,238.9149,238.9447,238.766,238.9447,1537.0
2024-08-12 15:05:00,240.78,240.78,240.41,240.41,2239.0,238.9546,238.9546,238.5874,238.5874,2239.0
2024-08-12 15:10:00,240.41,240.74,240.41,240.72,1957.0,238.5874,238.9149,238.5874,238.8951,1957.0
2024-08-12 15:15:00,240.65,241.16,240.62,241.16,4286.0,238.8256,239.3317,238.7958,239.3317,4286.0
2024-08-12 15:20:00,241.17,241.38,241.0,241.38,1498.0,239.3416,239.5501,239.1729,239.5501,1498.0
2024-08-12 15:25:00,241.38,241.61,241.18,241.21,3756.0,239.5501,239.7783,239.3516,239.3813,3756.0
2024-08-12 15:30:00,241.34,241.69,241.33,241.55,2762.0,239.5104,239.8577,239.5004,239.7188,2762.0
2024-08-12 15:35:00,241.41,241.55,241.24,241.29,3595.0,239.5798,239.7188,239.4111,239.4607,3595.0
2024-08-12 15:40:00,241.28,241.71,241.28,241.4,3895.0,239.4508,239.8776,239.4508,239.5699,3895.0
2024-08-12 15:45:00,241.49,241.49,241.01,241.31,26965.0,239.6592,239.6592,239.1829,239.4806,26965.0
2024-08-12 15:50:00,241.38,241.95,241.29,241.77,21043.0,239.5501,240.1157,239.4607,239.9371,21043.0
2024-08-12 15:55:00,241.83,242.49,241.69,241.9,65620.0,239.9966,240.6516,239.8577,240.0661,65620.0
2024-08-13 09:30:00,244.06,245.39,243.2,245.39,11697.0,242.2097,243.5297,241.3563,243.5297,11697.0
2024-08-13 09:35:00,244.82,245.5,244.04,245.48,1041.0,242.964,243.6388,242.1899,243.619,1041.0
2024-08-13 09:40:00,245.43,245.43,245.39,245.4,847.0,243.5694,243.5694,243.5297,243.5396,847.0
2024-08-13 09:45:00,245.36,245.92,245.01,245.21,1915.0,243.4999,244.0556,243.1525,243.351,1915.0
2024-08-13 09:50:00,245.21,245.24,245.2,245.23,8300.0,243.351,243.3808,243.3411,243.3709,8300.0
2024-08-13 09:55:00,244.92,245.51,244.5,245.4,3774.0,243.0632,243.6487,242.6464,243.5396,3774.0
2024-08-13 10:00:00,244.6,244.6,243.11,243.11,2648.0,242.7456,242.7456,241.2669,241.2669,2648.0
2024-08-13 10:05:00,243.07,243.2,242.48,242.66,2355.0,241.2272,241.3563,240.6417,240.8204,2355.0
2024-08-13 10:10:00,242.82,243.07,242.82,243.02,452.0,240.9791,241.2272,240.9791,241.1776,452.0
2024-08-13 10:15:00,243.0,243.0,242.36,242.42,2283.0,241.1578,241.1578,240.5226,240.5822,2283.0
2024-08-13 10:20:00,242.53,242.75,242.25,242.32,1684.0,240.6913,240.9097,240.4135,240.4829,1684.0
2024-08-13 10:25:00,242.22,242.46,242.21,242.36,904.0,240.3837,240.6219,240.3738,240.5226,904.0
2024-08-13 10:30:00,242.21,242.43,242.03,242.43,1365.0,240.3738,240.5921,240.1951,240.5921,1365.0
2024-08-13 10:35:00,242.43,242.58,242.17,242.22,1243.0,240.5921,240.741,240.3341,240.3837,1243.0
2024-08-13 10:40:00,242.45,242.9,242.41,242.82,4149.0,240.6119,241.0585,240.5722,240.9791,4149.0
2024-08-13 10:45:00,242.36,242.84,242.31,242.5,1506.0,240.5226,240.999,240.473,240.6616,1506.0
2024-08-13 10:50:00,242.33,242.66,242.16,242.17,1200.0,240.4929,240.8204,240.3241,240.3341,1200.0
2024-08-13 10:55:00,242.27,242.28,242.07,242.28,800.0,240.4333,240.4432,240.2348,240.4432,800.0
2024-08-13 11:00:00,242.08,242.25,241.94,242.16,5649.0,240.2447,240.4135,240.1058,240.3241,5649.0
2024-08-13 11:05:00,242.08,242.14,241.84,241.97,800.0,240.2447,240.3043,240.0066,240.1356,800.0
2024-08-13 11:10:00,241.82,241.95,241.82,241.92,11575.0,239.9867,240.1157,239.9867,240.086,11575.0
2024-08-13 11:15:00,242.07,242.11,241.94,242.06,1729.0,240.2348,240.2745,240.1058,240.2249,1729.0
2024-08-13 11:20:00,242.05,242.67,242.04,242.49,1941.0,240.215,240.8303,240.2051,240.6516,1941.0
2024-08-13 11:25:00,242.32,242.32,242.14,242.14,601.0,240.4829,240.4829,240.3043,240.3043,601.0
2024-08-13 11:30:00,242.27,242.27,242.11,242.15,417.0,240.4333,240.4333,240.2745,240.3142,417.0
2024-08-13 11:35:00,242.15,242.18,241.96,242.18,637.0,240.3142,240.344,240.1257,240.344,637.0
2024-08-13 11:40:00,241.99,242.02,241.84,241.84,1802.0,240.1554,240.1852,240.0066,240.0066,1802.0
2024-08-13 11:45:00,241.79,242.08,241.79,242.08,3561.0,239.9569,240.2447,239.9569,240.2447,3561.0
2024-08-13 11:50:00,242.04,242.08,241.8,242.04,9743.0,240.2051,240.2447,239.9669,240.2051,9743.0
2024-08-13 11:55:00,242.04,242.4,241.97,242.35,6315.0,240.2051,240.5623,240.1356,240.5127,6315.0
2024-08-13 12:00:00,242.39,242.63,242.38,242.63,1284.0,240.5524,240.7906,240.5425,240.7906,1284.0
2024-08-13 12:05:00,242.31,242.8,242.31,242.8,1600.0,240.473,240.9593,240.473,240.9593,1600.0
2024-08-13 12:10:00,242.81,243.11,242.76,242.86,2686.0,240.9692,241.2669,240.9196,241.0188,2686.0
2024-08-13 12:15:00,242.66,242.88,242.66,242.74,942.0,240.8204,241.0387,240.8204,240.8997,942.0
2024-08-13 12:20:00,242.88,242.9,242.78,242.87,925.0,241.0387,241.0585,240.9394,241.0288,925.0
2024-08-13 12:25:00,242.88,242.93,242.71,242.79,1412.0,241.0387,241.0883,240.87,240.9494,1412.0
2024-08-13 12:30:00,242.63,242.75,242.58,242.75,500.0,240.7906,240.9097,240.741,240.9097,500.0
2024-08-13 12:35:00,242.66,242.93,242.66,242.93,2732.0,240.8204,241.0883,240.8204,241.0883,2732.0
2024-08-13 12:40:00,242.99,243.08,242.93,243.08,717.0,241.1478,241.2372,241.0883,241.2372,717.0
2024-08-13 12:45:00,243.29,243.34,243.28,243.34,1190.0,241.4456,241.4952,241.4357,241.4952,1190.0
2024-08-13 12:50:00,243.42,243.54,243.12,243.12,2496.0,241.5746,241.6937,241.2769,241.2769,2496.0
2024-08-13 12:55:00,243.13,243.15,243.06,243.15,1300.0,241.2868,241.3066,241.2173,241.3066,1300.0
2024-08-13 13:00:00,243.02,243.32,243.01,243.14,6942.0,241.1776,241.4753,241.1677,241.2967,6942.0
2024-08-13 13:05:00,243.24,243.25,243.1,243.25,600.0,241.396,241.4059,241.257,241.4059,600.0
2024-08-13 13:10:00,243.27,243.53,243.17,243.53,2508.0,241.4257,241.6838,241.3265,241.6838,2508.0
2024-08-13 13:15:00,243.68,243.68,243.52,243.54,400.0,241.8326,241.8326,241.6738,241.6937,400.0
2024-08-13 13:20:00,243.67,243.67,243.09,243.36,6980.0,241.8227,241.8227,241.2471,241.515,6980.0
2024-08-13 13:25:00,243.13,243.33,243.13,243.24,852.0,241.2868,241.4853,241.2868,241.396,852.0
2024-08-13 13:30:00,243.13,243.15,243.05,243.15,978.0,241.2868,241.3066,241.2074,241.3066,978.0
2024-08-13 13:35:00,242.81,242.81,242.75,242.75,600.0,240.9692,240.9692,240.9097,240.9097,600.0
2024-08-13 13:40:00,242.75,242.9,242.73,242.86,1297.0,240.9097,241.0585,240.8898,241.0188,1297.0
2024-08-13 13:45:00,242.68,242.82,242.38,242.82,2200.0,240.8402,240.9791,240.5425,240.9791,2200.0
2024-08-13 13:50:00,242.88,243.13,242.88,243.06,850.0,241.0387,241.2868,241.0387,241.2173,850.0
2024-08-13 13:55:00,243.11,243.12,243.11,243.12,700.0,241.2669,241.2769,241.2669,241.2769,700.0
2024-08-13 14:00:00,243.12,243.29,243.11,243.25,1301.0,241.2769,241.4456,241.2669,241.4059,1301.0
2024-08-13 14:05:00,243.23,243.41,243.22,243.41,1014.0,241.386,241.5647,241.3761,241.5647,1014.0
2024-08-13 14:10:00,243.32,243.41,243.14,243.14,3845.0,241.4753,241.5647,241.2967,241.2967,3845.0
2024-08-13 14:15:00,243.26,243.26,242.97,242.97,1775.0,241.4158,241.4158,241.128,241.128,1775.0
2024-08-13 14:20:00,242.97,243.3,242.95,243.17,10619.0,241.128,241.4555,241.1082,241.3265,10619.0
2024-08-13 14:25:00,243.19,243.2,243.19,243.2,354.0,241.3463,241.3563,241.3463,241.3563,354.0
2024-08-13 14:30:00,243.2,243.35,243.2,243.35,2714.0,241.3563,241.5051,241.3563,241.5051,2714.0
2024-08-13 14:35:00,243.3,243.59,243.29,243.51,1659.0,241.4555,241.7433,241.4456,241.6639,1659.0
2024-08-13 14:40:00,243.51,243.51,243.3,243.45,1245.0,241.6639,241.6639,241.4555,241.6044,1245.0
2024-08-13 14:45:00,243.44,243.64,243.32,243.64,1750.0,241.5944,241.7929,241.4753,241.7929,1750.0
2024-08-13 14:50:00,243.69,243.8,243.66,243.7,2806.0,241.8425,241.9517,241.8128,241.8525,2806.0
2024-08-13 14:55:00,243.63,244.22,243.63,244.08,5356.0,241.783,242.3685,241.783,242.2296,5356.0
2024-08-13 15:00:00,244.1,244.95,244.02,244.82,2533.0,242.2494,243.093,242.17,242.964,2533.0
2024-08-13 15:05:00,244.6,244.94,244.46,244.92,1401.0,242.7456,243.0831,242.6067,243.0632,1401.0
2024-08-13 15:10:00,244.84,244.84,244.44,244.45,2288.0,242.9838,242.9838,242.5869,242.5968,2288.0
2024-08-13 15:15:00,244.45,244.61,244.37,244.61,4946.0,242.5968,242.7556,242.5174,242.7556,4946.0
2024-08-13 15:20:00,244.58,244.58,243.94,244.13,7851.0,242.7258,242.7258,242.0906,242.2792,7851.0
2024-08-13 15:25:00,244.13,244.91,244.13,244.81,5281.0,242.2792,243.0533,242.2792,242.9541,5281.0
2024-08-13 15:30:00,244.72,245.18,244.72,245.05,4753.0,242.8647,243.3212,242.8647,243.1922,4753.0
2024-08-13 15:35:00,245.08,245.14,244.6,244.84,8603.0,243.222,243.2815,242.7456,242.9838,8603.0
2024-08-13 15:40:00,244.9,245.07,244.59,244.66,3603.0,243.0434,243.2121,242.7357,242.8052,3603.0
2024-08-13 15:45:00,244.72,245.62,244.72,245.62,9266.0,242.8647,243.7579,242.8647,243.7579,9266.0
2024-08-13 15:50:00,245.67,245.74,244.02,244.07,14864.0,243.8075,243.877,242.17,242.2197,14864.0
2024-08-13 15:55:00,244.05,244.57,243.82,243.99,72727.0,242.1998,242.7159,241.9716,242.1403,72727.0
2024-08-14 09:30:00,245.09,246.3,245.09,246.3,5470.0,243.2319,244.4328,243.2319,244.4328,5470.0
2024-08-14 09:35:00,246.01,246.29,246.01,246.15,593.0,244.145,244.4228,244.145,244.2839,593.0
2024-08-14 09:40:00,245.63,245.82,244.99,245.21,951.0,243.7678,243.9564,243.1327,243.351,951.0
2024-08-14 09:45:00,244.72,244.96,244.45,244.96,1900.0,242.8647,243.1029,242.5968,243.1029,1900.0
2024-08-14 09:50:00,244.53,244.96,243.36,243.81,2874.0,242.6762,243.1029,241.515,241.9616,2874.0
2024-08-14 09:55:00,243.93,243.93,242.91,242.91,1578.0,242.0807,242.0807,241.0685,241.0685,1578.0
2024-08-14 10:00:00,242.91,243.68,242.69,243.68,2967.0,241.0685,241.8326,240.8501,241.8326,2967.0
2024-08-14 10:05:00,244.18,244.18,243.63,244.18,1353.0,242.3288,242.3288,241.783,242.3288,1353.0
2024-08-14 10:10:00,244.05,244.05,244.04,244.05,100.0,242.1998,242.1998,242.1899,242.1998,100.0
2024-08-14 10:15:00,244.39,244.39,244.39,244.39,100.0,242.5372,242.5372,242.5372,242.5372,100.0
2024-08-14 10:20:00,245.18,245.53,244.98,245.53,500.0,243.3212,243.6686,243.1228,243.6686,500.0
2024-08-14 10:25:00,245.69,245.74,245.46,245.49,39032.0,243.8274,243.877,243.5991,243.6289,39032.0
2024-08-14 10:30:00,245.29,245.37,244.13,244.13,1609.0,243.4304,243.5098,242.2792,242.2792,1609.0
2024-08-14 10:35:00,244.17,244.71,244.17,244.71,439.0,242.3189,242.8548,242.3189,242.8548,439.0
2024-08-14 10:40:00,244.33,244.85,243.9,244.09,6249.0,242.4777,242.9937,242.051,242.2395,6249.0
2024-08-14 10:45:00,244.26,244.26,243.97,244.1,978.0,242.4082,242.4082,242.1204,242.2494,978.0
2024-08-14 10:50:00,244.42,244.42,243.79,243.89,6900.0,242.567,242.567,241.9418,242.041,6900.0
2024-08-14 10:55:00,244.05,244.17,243.75,243.75,2237.0,242.1998,242.3189,241.9021,241.9021,2237.0
2024-08-14 11:00:00,244.03,244.28,243.5,243.7,1550.0,242.18,242.4281,241.654,241.8525,1550.0
2024-08-14 11:05:00,243.85,244.06,243.73,243.97,3810.0,242.0013,242.2097,241.8822,242.1204,3810.0
2024-08-14 11:10:00,244.3,244.37,244.04,244.21,1470.0,242.4479,242.5174,242.1899,242.3586,1470.0
2024-08-14 11:15:00,244.21,244.21,243.82,243.87,1739.0,242.3586,242.3586,241.9716,242.0212,1739.0
2024-08-14 11:20:00,243.77,243.78,243.57,243.77,432.0,241.9219,241.9319,241.7235,241.9219,432.0
2024-08-14 11:25:00,243.8,243.82,243.8,243.82,500.0,241.9517,241.9716,241.9517,241.9716,500.0
2024-08-14 11:30:00,244.0,244.41,243.91,244.2,2684.0,242.1502,242.5571,242.0609,242.3487,2684.0
2024-08-14 11:35:00,244.2,244.57,244.13,244.13,2038.0,242.3487,242.7159,242.2792,242.2792,2038.0
2024-08-14 11:40:00,244.23,245.1,244.2,245.04,9974.0,242.3784,243.2419,242.3487,243.1823,9974.0
2024-08-14 11:45:00,244.8,244.8,244.53,244.7,800.0,242.9441,242.9441,242.6762,242.8449,800.0
2024-08-14 11:50:00,244.48,244.57,244.0,244.01,3199.0,242.6266,242.7159,242.1502,242.1601,3199.0
2024-08-14 11:55:00,244.14,244.22,244.14,244.16,1927.0,242.2891,242.3685,242.2891,242.309,1927.0
2024-08-14 12:00:00,244.29,244.29,244.18,244.29,1300.0,242.438,242.438,242.3288,242.438,1300.0
2024-08-14 12:05:00,244.14,244.16,243.85,243.95,3153.0,242.2891,242.309,242.0013,242.1006,3153.0
2024-08-14 12:10:00,243.99,244.08,243.99,244.08,2400.0,242.1403,242.2296,242.1403,242.2296,2400.0
2024-08-14 12:15:00,244.09,244.09,243.77,243.78,500.0,242.2395,242.2395,241.9219,241.9319,500.0
2024-08-14 12:20:00,243.78,243.78,242.71,242.72,2837.0,241.9319,241.9319,240.87,240.8799,2837.0
2024-08-14 12:25:00,242.5,242.81,242.46,242.53,2325.0,240.6616,240.9692,240.6219,240.6913,2325.0
2024-08-14 12:30:00,242.75,242.96,242.37,242.59,2035.0,240.9097,241.1181,240.5325,240.7509,2035.0
2024-08-14 12:35:00,242.56,243.01,242.35,243.01,800.0,240.7211,241.1677,240.5127,241.1677,800.0
2024-08-14 12:40:00,242.71,242.78,242.28,242.28,731.0,240.87,240.9394,240.4432,240.4432,731.0
2024-08-14 12:45:00,242.42,242.87,242.42,242.87,758.0,240.5822,241.0288,240.5822,241.0288,758.0
2024-08-14 12:50:00,242.89,243.33,242.89,243.33,561.0,241.0486,241.4853,241.0486,241.4853,561.0
2024-08-14 12:55:00,243.27,243.27,242.95,242.95,503.0,241.4257,241.4257,241.1082,241.1082,503.0
2024-08-14 13:00:00,243.09,243.09,242.87,242.87,300.0,241.2471,241.2471,241.0288,241.0288,300.0
2024-08-14 13:05:00,243.0,243.21,242.9,243.07,2295.0,241.1578,241.3662,241.0585,241.2272,2295.0
2024-08-14 13:10:00,243.05,243.08,242.75,242.91,1834.0,241.2074,241.2372,240.9097,241.0685,1834.0
2024-08-14 13:15:00,242.89,243.12,242.89,243.12,500.0,241.0486,241.2769,241.0486,241.2769,500.0
2024-08-14 13:20:00,243.2,243.2,243.2,243.2,100.0,241.3563,241.3563,241.3563,241.3563,100.0
2024-08-14 13:25:00,243.29,243.47,243.07,243.29,19364.0,241.4456,241.6242,241.2272,241.4456,19364.0
2024-08-14 13:30:00,243.12,243.47,243.11,243.32,1697.0,241.2769,241.6242,241.2669,241.4753,1697.0
2024-08-14 13:35:00,243.48,243.55,243.16,243.16,712.0,241.6341,241.7036,241.3166,241.3166,712.0
2024-08-14 13:40:00,243.25,243.73,243.25,243.72,1905.0,241.4059,241.8822,241.4059,241.8723,1905.0
2024-08-14 13:45:00,243.57,243.64,243.57,243.64,700.0,241.7235,241.7929,241.7235,241.7929,700.0
2024-08-14 13:50:00,243.55,243.55,242.91,243.15,3213.0,241.7036,241.7036,241.0685,241.3066,3213.0
2024-08-14 13:55:00,243.25,243.43,243.02,243.43,1025.0,241.4059,241.5845,241.1776,241.5845,1025.0
2024-08-14 14:00:00,243.19,243.22,243.0,243.18,535.0,241.3463,241.3761,241.1578,241.3364,535.0
2024-08-14 14:05:00,243.02,243.11,242.86,242.97,1155.0,241.1776,241.2669,241.0188,241.128,1155.0
2024-08-14 14:10:00,243.07,243.36,243.07,243.17,829.0,241.2272,241.515,241.2272,241.3265,829.0
2024-08-14 14:15:00,243.18,243.18,242.9,242.93,1526.0,241.3364,241.3364,241.0585,241.0883,1526.0
2024-08-14 14:20:00,242.99,243.12,242.99,243.12,500.0,241.1478,241.2769,241.1478,241.2769,500.0
2024-08-14 14:25:00,243.13,243.27,242.95,242.95,5585.0,241.2868,241.4257,241.1082,241.1082,5585.0
2024-08-14 14:30:00,243.06,243.37,243.06,243.16,1810.0,241.2173,241.525,241.2173,241.3166,1810.0
2024-08-14 14:35:00,243.48,243.48,243.34,243.41,500.0,241.6341,241.6341,241.4952,241.5647,500.0
2024-08-14 14:40:00,243.47,243.93,243.47,243.71,1624.0,241.6242,242.0807,241.6242,241.8624,1624.0
2024-08-14 14:45:00,243.72,243.75,243.41,243.47,1425.0,241.8723,241.9021,241.5647,241.6242,1425.0
2024-08-14 14:50:00,243.63,243.87,243.63,243.82,300.0,241.783,242.0212,241.783,241.9716,300.0
2024-08-14 14:55:00,243.92,244.25,243.92,244.07,15237.0,242.0708,242.3983,242.0708,242.2197,15237.0
2024-08-14 15:00:00,244.17,244.28,244.16,244.28,938.0,242.3189,242.4281,242.309,242.4281,938.0
2024-08-14 15:05:00,244.3,244.3,243.78,244.03,6687.0,242.4479,242.4479,241.9319,242.18,6687.0
2024-08-14 15:10:00,243.64,243.8,242.78,243.0,7015.0,241.7929,241.9517,240.9394,241.1578,7015.0
2024-08-14 15:15:00,243.0,243.0,242.8,242.88,3759.0,241.1578,241.1578,240.9593,241.0387,3759.0
2024-08-14 15:20:00,242.86,243.14,242.84,243.14,3695.0,241.0188,241.2967,240.999,241.2967,3695.0
2024-08-14 15:25:00,243.16,243.16,243.02,243.14,1244.0,241.3166,241.3166,241.1776,241.2967,1244.0
2024-08-14 15:30:00,243.16,243.16,242.75,242.95,5311.0,241.3166,241.3166,240.9097,241.1082,5311.0
2024-08-14 15:35:00,243.0,243.16,242.97,243.16,4384.0,241.1578,241.3166,241.128,241.3166,4384.0
2024-08-14 15:40:00,243.16,243.17,242.51,242.57,8432.0,241.3166,241.3265,240.6715,240.731,8432.0
2024-08-14 15:45:00,242.57,242.96,242.4,242.78,43227.0,240.731,241.1181,240.5623,240.9394,43227.0
2024-08-14 15:50:00,242.79,242.9,242.1,242.46,22594.0,240.9494,241.0585,240.2646,240.6219,22594.0
2024-08-14 15:55:00,242.46,242.67,242.07,242.35,83263.0,240.6219,240.8303,240.2348,240.5127,83263.0
2024-08-15 09:30:00,245.87,245.92,244.81,245.31,8787.0,244.4612,244.5109,243.4073,243.9044,8787.0
2024-08-15 09:35:00,245.46,246.05,244.98,245.93,806.0,244.0536,244.6402,243.5763,244.5209,806.0
2024-08-15 09:40:00,244.96,245.08,244.59,244.97,1023.0,243.5564,243.6758,243.1886,243.5664,1023.0
2024-08-15 09:45:00,244.32,244.32,244.32,244.32,100.0,242.9201,242.9201,242.9201,242.9201,100.0
2024-08-15 09:50:00,244.19,244.19,243.48,243.81,5910.0,242.7909,242.7909,242.0849,242.413,5910.0
2024-08-15 09:55:00,243.7,243.7,242.77,242.77,400.0,242.3037,242.3037,241.379,241.379,400.0
2024-08-15 10:00:00,243.2,243.48,242.73,243.28,12960.0,241.8065,242.0849,241.3392,241.8861,12960.0
2024-08-15 10:05:00,242.92,243.09,242.65,242.76,6261.0,241.5281,241.6972,241.2597,241.3691,6261.0
2024-08-15 10:10:00,242.64,243.08,242.36,243.08,11758.0,241.2497,241.6872,240.9713,241.6872,11758.0
2024-08-15 10:15:00,243.16,243.4,242.93,242.93,3246.0,241.7668,242.0054,241.5381,241.5381,3246.0
2024-08-15 10:20:00,242.87,242.91,242.34,242.38,3425.0,241.4784,241.5182,240.9515,240.9912,3425.0
2024-08-15 10:25:00,242.61,242.89,242.48,242.86,5327.0,241.2199,241.4983,241.0907,241.4685,5327.0
2024-08-15 10:30:00,243.05,243.57,243.03,243.33,1497.0,241.6574,242.1744,241.6375,241.9358,1497.0
2024-08-15 10:35:00,243.3,243.3,242.72,243.17,621.0,241.906,241.906,241.3293,241.7767,621.0
2024-08-15 10:40:00,243.16,243.2,243.16,243.2,549.0,241.7668,241.8065,241.7668,241.8065,549.0
2024-08-15 10:45:00,243.25,243.25,243.01,243.03,3990.0,241.8562,241.8562,241.6176,241.6375,3990.0
2024-08-15 10:50:00,243.0,243.0,242.93,242.93,300.0,241.6077,241.6077,241.5381,241.5381,300.0
2024-08-15 10:55:00,243.02,243.52,242.96,243.52,4400.0,241.6276,242.1247,241.5679,242.1247,4400.0
2024-08-15 11:00:00,243.53,243.99,243.52,243.97,1631.0,242.1346,242.592,242.1247,242.5721,1631.0
2024-08-15 11:05:00,243.74,243.97,243.73,243.74,1023.0,242.3434,242.5721,242.3335,242.3434,1023.0
2024-08-15 11:10:00,243.71,243.88,243.6,243.6,1093.0,242.3136,242.4826,242.2042,242.2042,1093.0
2024-08-15 11:15:00,243.75,243.92,243.55,243.75,1654.0,242.3534,242.5224,242.1545,242.3534,1654.0
2024-08-15 11:20:00,243.55,243.76,243.44,243.63,6454.0,242.1545,242.3633,242.0452,242.2341,6454.0
2024-08-15 11:25:00,243.63,243.67,243.39,243.39,5049.0,242.2341,242.2738,241.9954,241.9954,5049.0
2024-08-15 11:30:00,243.53,243.54,243.38,243.38,1686.0,242.1346,242.1446,241.9855,241.9855,1686.0
2024-08-15 11:35:00,243.37,243.49,243.3,243.39,30973.0,241.9756,242.0949,241.906,241.9954,30973.0
2024-08-15 11:40:00,243.42,243.47,243.03,243.09,4459.0,242.0253,242.075,241.6375,241.6972,4459.0
2024-08-15 11:45:00,243.05,243.4,242.99,243.2,9613.0,241.6574,242.0054,241.5977,241.8065,9613.0
2024-08-15 11:50:00,243.15,243.98,243.15,243.88,82307.0,241.7568,242.5821,241.7568,242.4826,82307.0
2024-08-15 11:55:00,243.76,243.77,243.16,243.16,3529.0,242.3633,242.3733,241.7668,241.7668,3529.0
2024-08-15 12:00:00,243.16,243.46,243.04,243.22,1544.0,241.7668,242.065,241.6474,241.8264,1544.0
2024-08-15 12:05:00,243.32,243.32,243.32,243.32,100.0,241.9258,241.9258,241.9258,241.9258,100.0
2024-08-15 12:10:00,243.33,243.69,243.33,243.69,5876.0,241.9358,242.2937,241.9358,242.2937,5876.0
2024-08-15 12:15:00,243.72,244.18,243.71,244.03,5610.0,242.3236,242.7809,242.3136,242.6318,5610.0
2024-08-15 12:20:00,244.16,244.39,244.16,244.39,350.0,242.761,242.9897,242.761,242.9897,350.0
2024-08-15 12:25:00,244.23,244.39,244.22,244.23,400.0,242.8306,242.9897,242.8207,242.8306,400.0
2024-08-15 12:30:00,244.44,244.69,244.42,244.64,1996.0,243.0394,243.288,243.0195,243.2383,1996.0
2024-08-15 12:35:00,244.5,244.61,244.42,244.47,2165.0,243.0991,243.2085,243.0195,243.0693,2165.0
2024-08-15 12:40:00,244.36,244.4,243.72,243.94,3575.0,242.9599,242.9997,242.3236,242.5423,3575.0
2024-08-15 12:45:00,243.84,243.87,243.56,243.65,3304.0,242.4429,242.4727,242.1645,242.254,3304.0
2024-08-15 12:50:00,243.71,243.99,243.71,243.85,1305.0,242.3136,242.592,242.3136,242.4528,1305.0
2024-08-15 12:55:00,243.94,244.17,243.81,243.83,41787.0,242.5423,242.771,242.413,242.4329,41787.0
2024-08-15 13:00:00,243.8,243.93,243.34,243.5,16441.0,242.4031,242.5323,241.9457,242.1048,16441.0
2024-08-15 13:05:00,243.56,244.52,243.41,244.35,79570.0,242.1645,243.119,242.0153,242.9499,79570.0
2024-08-15 13:10:00,244.35,244.49,244.2,244.26,9631.0,242.9499,243.0891,242.8008,242.8605,9631.0
2024-08-15 13:15:00,244.4,244.53,244.28,244.45,10482.0,242.9997,243.1289,242.8803,243.0494,10482.0
2024-08-15 13:20:00,244.56,244.61,244.25,244.46,8794.0,243.1587,243.2085,242.8505,243.0593,8794.0
2024-08-15 13:25:00,244.62,244.92,244.61,244.88,746.0,243.2184,243.5167,243.2085,243.4769,746.0
2024-08-15 13:30:00,245.05,245.5,244.99,245.5,829.0,243.6459,244.0934,243.5863,244.0934,829.0
2024-08-15 13:35:00,245.56,245.9,245.47,245.9,3927.0,244.153,244.4911,244.0635,244.4911,3927.0
2024-08-15 13:40:00,245.88,246.05,245.84,246.02,1102.0,244.4712,244.6402,244.4314,244.6104,1102.0
2024-08-15 13:45:00,246.05,246.49,245.8,245.8,15313.0,244.6402,245.0777,244.3916,244.3916,15313.0
2024-08-15 13:50:00,245.74,245.74,245.3,245.3,1130.0,244.332,244.332,243.8945,243.8945,1130.0
2024-08-15 13:55:00,245.26,245.3,245.1,245.12,774.0,243.8547,243.8945,243.6956,243.7155,774.0
2024-08-15 14:00:00,245.17,245.39,245.14,245.3,3498.0,243.7652,243.984,243.7354,243.8945,3498.0
2024-08-15 14:05:00,245.38,245.38,245.14,245.2,8764.0,243.974,243.974,243.7354,243.7951,8764.0
2024-08-15 14:10:00,245.34,245.34,245.03,245.03,3301.0,243.9343,243.9343,243.626,243.626,3301.0
2024-08-15 14:15:00,245.07,245.17,244.95,244.99,1932.0,243.6658,243.7652,243.5465,243.5863,1932.0
2024-08-15 14:20:00,245.13,245.27,245.13,245.27,200.0,243.7255,243.8647,243.7255,243.8647,200.0
2024-08-15 14:25:00,245.33,245.78,245.33,245.78,1212.0,243.9243,244.3717,243.9243,244.3717,1212.0
2024-08-15 14:30:00,245.76,245.89,245.62,245.89,2105.0,244.3519,244.4811,244.2127,244.4811,2105.0
2024-08-15 14:35:00,245.83,246.14,245.83,246.0,1300.0,244.4215,244.7297,244.4215,244.5905,1300.0
2024-08-15 14:40:00,246.14,246.45,246.0,246.16,2030.0,244.7297,245.0379,244.5905,244.7496,2030.0
2024-08-15 14:45:00,246.29,246.32,246.28,246.31,490.0,244.8788,244.9087,244.8689,244.8987,490.0
2024-08-15 14:50:00,246.21,246.34,246.1,246.31,4514.0,244.7993,244.9285,244.6899,244.8987,4514.0
2024-08-15 14:55:00,246.44,246.78,246.44,246.75,1300.0,245.028,245.366,245.028,245.3362,1300.0
2024-08-15 15:00:00,246.51,246.67,246.42,246.5,2179.0,245.0976,245.2566,245.0081,245.0876,2179.0
2024-08-15 15:05:00,246.42,246.71,246.32,246.7,3843.0,245.0081,245.2964,244.9087,245.2865,3843.0
2024-08-15 15:10:00,246.67,246.67,246.53,246.67,1627.0,245.2566,245.2566,245.1175,245.2566,1627.0
2024-08-15 15:15:00,246.67,246.91,246.27,246.28,5586.0,245.2566,245.4953,244.8589,244.8689,5586.0
2024-08-15 15:20:00,246.23,246.29,246.02,246.23,6731.0,244.8192,244.8788,244.6104,244.8192,6731.0
2024-08-15 15:25:00,246.17,246.82,246.09,246.82,2070.0,244.7595,245.4058,244.68,245.4058,2070.0
2024-08-15 15:30:00,246.84,247.09,246.61,247.07,4308.0,245.4257,245.6742,245.197,245.6544,4308.0
2024-08-15 15:35:00,247.09,247.09,246.76,246.78,4789.0,245.6742,245.6742,245.3461,245.366,4789.0
2024-08-15 15:40:00,246.87,246.96,246.5,246.5,6289.0,245.4555,245.545,245.0876,245.0876,6289.0
2024-08-15 15:45:00,246.44,246.69,246.31,246.46,5169.0,245.028,245.2765,244.8987,245.0479,5169.0
2024-08-15 15:50:00,246.45,246.83,245.99,246.67,12080.0,245.0379,245.4157,244.5805,245.2566,12080.0
2024-08-15 15:55:00,246.69,246.97,246.2,246.7,47880.0,245.2765,245.5549,244.7893,245.2865,47880.0
2024-08-16 09:30:00,247.06,247.06,245.65,245.66,24239.0,245.6444,245.6444,244.2425,244.2524,24239.0
2024-08-16 09:35:00,245.68,246.65,245.67,246.23,2958.0,244.2723,245.2368,244.2624,244.8192,2958.0
2024-08-16 09:40:00,246.23,246.69,246.07,246.45,3876.0,244.8192,245.2765,244.6601,245.0379,3876.0
2024-08-16 09:45:00,246.45,246.53,245.43,245.48,5985.0,245.0379,245.1175,244.0238,244.0735,5985.0
2024-08-16 09:50:00,245.73,245.92,245.48,245.62,800.0,244.322,244.5109,244.0735,244.2127,800.0
2024-08-16 09:55:00,245.24,245.73,244.77,244.77,979.0,243.8348,244.322,243.3675,243.3675,979.0
2024-08-16 10:00:00,245.77,247.07,245.76,246.1,1971.0,244.3618,245.6544,244.3519,244.6899,1971.0
2024-08-16 10:05:00,245.48,245.77,245.4,245.65,787.0,244.0735,244.3618,243.9939,244.2425,787.0
2024-08-16 10:10:00,244.92,245.25,244.92,245.25,1033.0,243.5167,243.8448,243.5167,243.8448,1033.0
2024-08-16 10:15:00,244.84,245.21,244.84,244.99,817.0,243.4371,243.805,243.4371,243.5863,817.0
2024-08-16 10:20:00,244.63,244.99,244.63,244.93,2002.0,243.2283,243.5863,243.2283,243.5266,2002.0
2024-08-16 10:25:00,245.04,245.07,244.71,244.71,624.0,243.636,243.6658,243.3079,243.3079,624.0
2024-08-16 10:30:00,244.68,244.85,243.72,243.72,3237.0,243.2781,243.4471,242.3236,242.3236,3237.0
2024-08-16 10:35:00,244.16,244.16,243.94,243.95,318.0,242.761,242.761,242.5423,242.5522,318.0
2024-08-16 10:40:00,243.82,243.82,243.59,243.61,700.0,242.423,242.423,242.1943,242.2142,700.0
2024-08-16 10:45:00,243.66,243.81,243.66,243.73,1162.0,242.2639,242.413,242.2639,242.3335,1162.0
2024-08-16 10:50:00,243.9,244.35,243.9,244.29,1500.0,242.5025,242.9499,242.5025,242.8903,1500.0
2024-08-16 10:55:00,244.29,244.68,244.28,244.45,2646.0,242.8903,243.2781,242.8803,243.0494,2646.0
2024-08-16 11:00:00,244.26,244.43,244.04,244.43,1045.0,242.8605,243.0295,242.6417,243.0295,1045.0
2024-08-16 11:05:00,244.39,244.39,244.21,244.22,799.0,242.9897,242.9897,242.8107,242.8207,799.0
2024-08-16 11:10:00,244.33,244.33,244.23,244.23,420.0,242.9301,242.9301,242.8306,242.8306,420.0
2024-08-16 11:15:00,244.31,244.32,244.31,244.31,100.0,242.9102,242.9201,242.9102,242.9102,100.0
2024-08-16 11:20:00,244.5,244.72,244.48,244.72,866.0,243.0991,243.3178,243.0792,243.3178,866.0
2024-08-16 11:25:00,244.99,245.0,244.98,245.0,516.0,243.5863,243.5962,243.5763,243.5962,516.0
2024-08-16 11:30:00,245.1,245.1,244.84,244.97,1993.0,243.6956,243.6956,243.4371,243.5664,1993.0
2024-08-16 11:35:00,244.95,244.95,244.43,244.44,900.0,243.5465,243.5465,243.0295,243.0394,900.0
2024-08-16 11:40:00,244.41,244.65,244.41,244.65,921.0,243.0096,243.2482,243.0096,243.2482,921.0
2024-08-16 11:45:00,244.79,244.99,244.79,244.99,359.0,243.3874,243.5863,243.3874,243.5863,359.0
2024-08-16 11:50:00,244.68,244.9,244.53,244.55,3640.0,243.2781,243.4968,243.1289,243.1488,3640.0
2024-08-16 11:55:00,244.7,244.79,244.57,244.58,1112.0,243.2979,243.3874,243.1687,243.1786,1112.0
2024-08-16 12:00:00,244.67,244.67,244.66,244.67,114.0,243.2681,243.2681,243.2582,243.2681,114.0
2024-08-16 12:05:00,244.54,244.63,244.54,244.6,2614.0,243.1389,243.2283,243.1389,243.1985,2614.0
2024-08-16 12:10:00,244.65,244.7,244.56,244.63,1800.0,243.2482,243.2979,243.1587,243.2283,1800.0
2024-08-16 12:15:00,244.63,244.76,244.62,244.75,3676.0,243.2283,243.3576,243.2184,243.3476,3676.0
2024-08-16 12:20:00,244.73,244.76,244.65,244.76,1300.0,243.3278,243.3576,243.2482,243.3576,1300.0
2024-08-16 12:25:00,244.69,244.71,244.42,244.42,1939.0,243.288,243.3079,243.0195,243.0195,1939.0
2024-08-16 12:30:00,244.5,244.71,244.45,244.67,4757.0,243.0991,243.3079,243.0494,243.2681,4757.0
2024-08-16 12:35:00,244.55,244.56,244.44,244.55,800.0,243.1488,243.1587,243.0394,243.1488,800.0
2024-08-16 12:40:00,244.38,244.38,244.04,244.06,1804.0,242.9798,242.9798,242.6417,242.6616,1804.0
2024-08-16 12:45:00,244.12,244.25,243.95,244.25,3940.0,242.7213,242.8505,242.5522,242.8505,3940.0
2024-08-16 12:50:00,244.52,244.52,244.52,244.52,128.0,243.119,243.119,243.119,243.119,128.0
2024-08-16 12:55:00,244.68,244.99,244.68,244.99,400.0,243.2781,243.5863,243.2781,243.5863,400.0
2024-08-16 13:00:00,245.02,245.02,244.55,244.55,1018.0,243.6161,243.6161,243.1488,243.1488,1018.0
2024-08-16 13:05:00,244.71,244.79,244.71,244.79,440.0,243.3079,243.3874,243.3079,243.3874,440.0
2024-08-16 13:10:00,244.69,244.75,244.61,244.75,1713.0,243.288,243.3476,243.2085,243.3476,1713.0
2024-08-16 13:15:00,244.63,244.9,244.52,244.9,2005.0,243.2283,243.4968,243.119,243.4968,2005.0
2024-08-16 13:20:00,245.0,245.0,244.92,244.92,370.0,243.5962,243.5962,243.5167,243.5167,370.0
2024-08-16 13:25:00,244.84,244.84,244.66,244.66,300.0,243.4371,243.4371,243.2582,243.2582,300.0
2024-08-16 13:30:00,244.81,245.0,244.8,245.0,1441.0,243.4073,243.5962,243.3974,243.5962,1441.0
2024-08-16 13:35:00,245.17,245.17,245.17,245.17,259.0,243.7652,243.7652,243.7652,243.7652,259.0
2024-08-16 13:40:00,245.14,245.14,244.98,245.11,1142.0,243.7354,243.7354,243.5763,243.7056,1142.0
2024-08-16 13:45:00,245.12,245.25,244.97,245.25,1814.0,243.7155,243.8448,243.5664,243.8448,1814.0
2024-08-16 13:50:00,245.23,245.23,244.94,245.01,1045.0,243.8249,243.8249,243.5366,243.6062,1045.0
2024-08-16 13:55:00,245.17,245.38,245.17,245.29,410.0,243.7652,243.974,243.7652,243.8846,410.0
2024-08-16 14:00:00,245.23,245.34,245.09,245.14,1569.0,243.8249,243.9343,243.6857,243.7354,1569.0
2024-08-16 14:05:00,245.03,245.63,245.03,245.63,8623.0,243.626,244.2226,243.626,244.2226,8623.0
2024-08-16 14:10:00,245.63,245.64,245.25,245.39,3317.0,244.2226,244.2326,243.8448,243.984,3317.0
2024-08-16 14:15:00,245.49,245.65,245.49,245.59,1549.0,244.0834,244.2425,244.0834,244.1828,1549.0
2024-08-16 14:20:00,245.48,245.48,245.06,245.31,3639.0,244.0735,244.0735,243.6559,243.9044,3639.0
2024-08-16 14:25:00,245.26,245.39,245.2,245.39,401.0,243.8547,243.984,243.7951,243.984,401.0
2024-08-16 14:30:00,245.44,245.44,245.34,245.42,905.0,244.0337,244.0337,243.9343,244.0138,905.0
2024-08-16 14:35:00,245.34,245.34,245.34,245.34,224.0,243.9343,243.9343,243.9343,243.9343,224.0
2024-08-16 14:40:00,245.28,245.46,245.27,245.33,2298.0,243.8746,244.0536,243.8647,243.9243,2298.0
2024-08-16 14:45:00,245.42,245.57,245.42,245.57,550.0,244.0138,244.163,244.0138,244.163,550.0
2024-08-16 14:50:00,245.4,245.52,245.31,245.52,2929.0,243.9939,244.1132,243.9044,244.1132,2929.0
2024-08-16 14:55:00,245.42,245.52,245.42,245.51,582.0,244.0138,244.1132,244.0138,244.1033,582.0
2024-08-16 15:00:00,245.51,245.63,245.38,245.63,6319.0,244.1033,244.2226,243.974,244.2226,6319.0
2024-08-16 15:05:00,245.59,245.61,245.59,245.59,584.0,244.1828,244.2027,244.1828,244.1828,584.0
2024-08-16 15:10:00,245.58,245.62,245.46,245.61,2414.0,244.1729,244.2127,244.0536,244.2027,2414.0
2024-08-16 15:15:00,245.61,245.61,245.35,245.49,2727.0,244.2027,244.2027,243.9442,244.0834,2727.0
2024-08-16 15:20:00,245.39,245.39,245.1,245.19,2347.0,243.984,243.984,243.6956,243.7851,2347.0
2024-08-16 15:25:00,245.11,245.19,245.05,245.13,1458.0,243.7056,243.7851,243.6459,243.7255,1458.0
2024-08-16 15:30:00,245.15,245.27,245.02,245.04,2279.0,243.7454,243.8647,243.6161,243.636,2279.0
2024-08-16 15:35:00,244.99,245.05,244.96,245.04,2272.0,243.5863,243.6459,243.5564,243.636,2272.0
2024-08-16 15:40:00,245.04,245.08,244.91,245.05,9066.0,243.636,243.6758,243.5067,243.6459,9066.0
2024-08-16 15:45:00,245.06,245.06,244.78,244.96,6805.0,243.6559,243.6559,243.3775,243.5564,6805.0
2024-08-16 15:50:00,245.05,245.08,244.53,244.74,7702.0,243.6459,243.6758,243.1289,243.3377,7702.0
2024-08-16 15:55:00,244.64,244.77,244.28,244.35,22479.0,243.2383,243.3675,242.8803,242.9499,22479.0
2024-08-19 09:30:00,244.61,245.62,244.61,245.25,6173.0,243.2085,244.2127,243.2085,243.8448,6173.0
2024-08-19 09:35:00,245.08,245.08,245.08,245.08,166.0,243.6758,243.6758,243.6758,243.6758,166.0
2024-08-19 09:40:00,244.82,244.82,244.56,244.56,200.0,243.4172,243.4172,243.1587,243.1587,200.0
2024-08-19 09:45:00,244.63,244.87,244.32,244.36,2258.0,243.2283,243.467,242.9201,242.9599,2258.0
2024-08-19 09:50:00,244.57,244.57,243.0,243.03,4600.0,243.1687,243.1687,241.6077,241.6375,4600.0
2024-08-19 09:55:00,242.53,242.93,242.18,242.28,3215.0,241.1404,241.5381,240.7924,240.8918,3215.0
2024-08-19 10:00:00,242.92,243.09,242.53,242.82,1358.0,241.5281,241.6972,241.1404,241.4287,1358.0
2024-08-19 10:05:00,242.89,243.61,242.88,243.21,4914.0,241.4983,242.2142,241.4884,241.8165,4914.0
2024-08-19 10:10:00,243.45,243.45,243.21,243.23,3813.0,242.0551,242.0551,241.8165,241.8364,3813.0
2024-08-19 10:15:00,243.23,243.47,242.89,242.92,6059.0,241.8364,242.075,241.4983,241.5281,6059.0
2024-08-19 10:20:00,242.79,243.01,242.74,242.77,955.0,241.3989,241.6176,241.3492,241.379,955.0
2024-08-19 10:25:00,243.04,243.38,243.04,243.16,2014.0,241.6474,241.9855,241.6474,241.7668,2014.0
2024-08-19 10:30:00,243.17,243.54,243.17,243.43,964.0,241.7767,242.1446,241.7767,242.0352,964.0
2024-08-19 10:35:00,243.43,243.44,243.15,243.44,5669.0,242.0352,242.0452,241.7568,242.0452,5669.0
2024-08-19 10:40:00,243.44,243.44,243.19,243.19,5154.0,242.0452,242.0452,241.7966,241.7966,5154.0
2024-08-19 10:45:00,243.2,243.47,243.2,243.38,1303.0,241.8065,242.075,241.8065,241.9855,1303.0
2024-08-19 10:50:00,243.4,243.59,243.3,243.59,3135.0,242.0054,242.1943,241.906,242.1943,3135.0
2024-08-19 10:55:00,243.46,243.85,243.46,243.85,1300.0,242.065,242.4528,242.065,242.4528,1300.0
2024-08-19 11:00:00,243.82,244.02,243.73,243.76,3284.0,242.423,242.6218,242.3335,242.3633,3284.0
2024-08-19 11:05:00,243.79,244.07,243.79,244.0,2481.0,242.3932,242.6715,242.3932,242.6019,2481.0
2024-08-19 11:10:00,244.1,244.16,244.02,244.16,2162.0,242.7014,242.761,242.6218,242.761,2162.0
2024-08-19 11:15:00,244.16,244.23,244.07,244.09,2213.0,242.761,242.8306,242.6715,242.6914,2213.0
2024-08-19 11:20:00,243.96,244.06,243.88,243.96,1700.0,242.5622,242.6616,242.4826,242.5622,1700.0
2024-08-19 11:25:00,243.92,243.92,243.44,243.44,2777.0,242.5224,242.5224,242.0452,242.0452,2777.0
2024-08-19 11:30:00,243.44,243.84,243.34,243.84,1288.0,242.0452,242.4429,241.9457,242.4429,1288.0
2024-08-19 11:35:00,243.8,244.41,243.8,244.37,2464.0,242.4031,243.0096,242.4031,242.9698,2464.0
2024-08-19 11:40:00,244.43,244.43,243.8,243.91,12467.0,243.0295,243.0295,242.4031,242.5125,12467.0
2024-08-19 11:45:00,244.26,244.27,243.95,243.95,850.0,242.8605,242.8704,242.5522,242.5522,850.0
2024-08-19 11:50:00,244.0,244.16,244.0,244.16,721.0,242.6019,242.761,242.6019,242.761,721.0
2024-08-19 11:55:00,244.05,244.05,243.53,243.53,2036.0,242.6517,242.6517,242.1346,242.1346,2036.0
2024-08-19 12:00:00,243.66,244.13,243.59,244.0,1557.0,242.2639,242.7312,242.1943,242.6019,1557.0
2024-08-19 12:05:00,243.92,244.04,243.92,244.02,494.0,242.5224,242.6417,242.5224,242.6218,494.0
2024-08-19 12:10:00,244.04,244.46,243.94,244.31,2888.0,242.6417,243.0593,242.5423,242.9102,2888.0
2024-08-19 12:15:00,244.31,244.33,244.23,244.32,657.0,242.9102,242.9301,242.8306,242.9201,657.0
2024-08-19 12:20:00,244.3,244.49,244.27,244.44,6926.0,242.9002,243.0891,242.8704,243.0394,6926.0
2024-08-19 12:25:00,244.46,244.65,244.44,244.65,1425.0,243.0593,243.2482,243.0394,243.2482,1425.0
2024-08-19 12:30:00,244.76,244.8,244.54,244.57,2973.0,243.3576,243.3974,243.1389,243.1687,2973.0
2024-08-19 12:35:00,244.66,244.66,244.44,244.44,900.0,243.2582,243.2582,243.0394,243.0394,900.0
2024-08-19 12:40:00,244.5,244.61,244.38,244.38,700.0,243.0991,243.2085,242.9798,242.9798,700.0
2024-08-19 12:45:00,244.49,244.5,244.42,244.42,1000.0,243.0891,243.0991,243.0195,243.0195,1000.0
2024-08-19 12:50:00,244.51,244.73,244.46,244.46,5828.0,243.109,243.3278,243.0593,243.0593,5828.0
2024-08-19 12:55:00,244.46,244.46,244.46,244.46,0.0,243.0593,243.0593,243.0593,243.0593,0.0
2024-08-19 13:00:00,244.46,244.57,244.44,244.5,2705.0,243.0593,243.1687,243.0394,243.0991,2705.0
2024-08-19 13:05:00,244.49,244.65,244.49,244.65,900.0,243.0891,243.2482,243.0891,243.2482,900.0
2024-08-19 13:10:00,244.74,244.89,244.72,244.87,1459.0,243.3377,243.4868,243.3178,243.467,1459.0
2024-08-19 13:15:00,244.93,244.93,244.92,244.92,300.0,243.5266,243.5266,243.5167,243.5167,300.0
2024-08-19 13:20:00,244.92,244.92,244.86,244.91,702.0,243.5167,243.5167,243.457,243.5067,702.0
2024-08-19 13:25:00,244.79,244.84,244.59,244.84,1013.0,243.3874,243.4371,243.1886,243.4371,1013.0
2024-08-19 13:30:00,244.6,244.63,244.46,244.59,1619.0,243.1985,243.2283,243.0593,243.1886,1619.0
2024-08-19 13:35:00,244.71,245.09,244.7,244.9,6947.0,243.3079,243.6857,243.2979,243.4968,6947.0
2024-08-19 13:40:00,244.86,244.93,244.77,244.93,2800.0,243.457,243.5266,243.3675,243.5266,2800.0
2024-08-19 13:45:00,244.8,245.07,244.71,244.93,7321.0,243.3974,243.6658,243.3079,243.5266,7321.0
2024-08-19 13:50:00,245.06,245.06,244.57,244.57,14416.0,243.6559,243.6559,243.1687,243.1687,14416.0
2024-08-19 13:55:00,244.57,245.32,244.57,245.22,18348.0,243.1687,243.9144,243.1687,243.815,18348.0
2024-08-19 14:00:00,245.33,245.33,245.03,245.03,3248.0,243.9243,243.9243,243.626,243.626,3248.0
2024-08-19 14:05:00,245.04,245.36,244.99,244.99,3419.0,243.636,243.9542,243.5863,243.5863,3419.0
2024-08-19 14:10:00,244.9,245.07,244.71,244.71,2015.0,243.4968,243.6658,243.3079,243.3079,2015.0
2024-08-19 14:15:00,244.72,244.96,244.72,244.77,3108.0,243.3178,243.5564,243.3178,243.3675,3108.0
2024-08-19 14:20:00,244.8,244.8,244.62,244.62,757.0,243.3974,243.3974,243.2184,243.2184,757.0
2024-08-19 14:25:00,244.47,244.56,244.36,244.47,4064.0,243.0693,243.1587,242.9599,243.0693,4064.0
2024-08-19 14:30:00,244.6,244.61,244.53,244.53,1400.0,243.1985,243.2085,243.1289,243.1289,1400.0
2024-08-19 14:35:00,244.49,244.49,244.34,244.37,2181.0,243.0891,243.0891,242.94,242.9698,2181.0
2024-08-19 14:40:00,244.45,244.67,244.45,244.64,1909.0,243.0494,243.2681,243.0494,243.2383,1909.0
2024-08-19 14:45:00,244.59,244.59,244.58,244.59,100.0,243.1886,243.1886,243.1786,243.1886,100.0
2024-08-19 14:50:00,244.56,244.56,244.35,244.45,1576.0,243.1587,243.1587,242.9499,243.0494,1576.0
2024-08-19 14:55:00,244.45,244.47,244.36,244.37,2505.0,243.0494,243.0693,242.9599,242.9698,2505.0
2024-08-19 15:00:00,244.38,244.38,244.05,244.05,1576.0,242.9798,242.9798,242.6517,242.6517,1576.0
2024-08-19 15:05:00,244.13,244.53,244.12,244.41,4406.0,242.7312,243.1289,242.7213,243.0096,4406.0
2024-08-19 15:10:00,244.41,244.76,244.4,244.76,4595.0,243.0096,243.3576,242.9997,243.3576,4595.0
2024-08-19 15:15:00,244.65,244.77,244.63,244.63,4936.0,243.2482,243.3675,243.2283,243.2283,4936.0
2024-08-19 15:20:00,244.59,244.59,244.32,244.43,1256.0,243.1886,243.1886,242.9201,243.0295,1256.0
2024-08-19 15:25:00,244.53,244.56,244.32,244.32,2551.0,243.1289,243.1587,242.9201,242.9201,2551.0
2024-08-19 15:30:00,244.32,244.58,244.2,244.2,3234.0,242.9201,243.1786,242.8008,242.8008,3234.0
2024-08-19 15:35:00,244.2,244.35,243.95,244.28,6498.0,242.8008,242.9499,242.5522,242.8803,6498.0
2024-08-19 15:40:00,244.28,244.48,244.26,244.35,8174.0,242.8803,243.0792,242.8605,242.9499,8174.0
2024-08-19 15:45:00,244.34,244.34,243.89,243.94,4435.0,242.94,242.94,242.4926,242.5423,4435.0
2024-08-19 15:50:00,244.19,244.23,243.48,243.9,16542.0,242.7909,242.8306,242.0849,242.5025,16542.0
2024-08-19 15:55:00,244.04,244.29,243.72,244.29,50460.0,242.6417,242.8903,242.3236,242.8903,50460.0
2024-08-20 09:30:00,244.23,245.39,244.23,244.44,18357.0,242.8306,243.984,242.8306,243.0394,18357.0
2024-08-20 09:35:00,244.83,244.83,244.82,244.83,300.0,243.4272,243.4272,243.4172,243.4272,300.0
2024-08-20 09:40:00,244.9,246.24,244.89,246.24,8719.0,243.4968,244.8291,243.4868,244.8291,8719.0
2024-08-20 09:45:00,246.07,246.24,245.75,246.18,3497.0,244.6601,244.8291,244.3419,244.7695,3497.0
2024-08-20 09:50:00,246.2,246.37,245.73,245.9,3250.0,244.7893,244.9584,244.322,244.4911,3250.0
2024-08-20 09:55:00,245.88,245.88,245.42,245.42,547.0,244.4712,244.4712,244.0138,244.0138,547.0
2024-08-20 10:00:00,245.71,246.34,245.62,246.34,938.0,244.3021,244.9285,244.2127,244.9285,938.0
2024-08-20 10:05:00,246.43,246.56,246.11,246.48,1394.0,245.018,245.1473,244.6999,245.0677,1394.0
2024-08-20 10:10:00,246.54,246.79,245.98,245.98,17172.0,245.1274,245.376,244.5706,244.5706,17172.0
2024-08-20 10:15:00,245.81,245.81,245.44,245.58,1817.0,244.4016,244.4016,244.0337,244.1729,1817.0
2024-08-20 10:20:00,245.67,245.94,245.63,245.72,1720.0,244.2624,244.5308,244.2226,244.3121,1720.0
2024-08-20 10:25:00,245.49,245.77,245.49,245.76,715.0,244.0834,244.3618,244.0834,244.3519,715.0
2024-08-20 10:30:00,245.66,245.71,245.56,245.63,10412.0,244.2524,244.3021,244.153,244.2226,10412.0
2024-08-20 10:35:00,245.54,245.54,245.12,245.12,825.0,244.1331,244.1331,243.7155,243.7155,825.0
2024-08-20 10:40:00,245.28,245.33,245.1,245.15,10846.0,243.8746,243.9243,243.6956,243.7454,10846.0
2024-08-20 10:45:00,245.17,245.32,245.12,245.32,480.0,243.7652,243.9144,243.7155,243.9144,480.0
2024-08-20 10:50:00,245.23,245.45,245.23,245.41,600.0,243.8249,244.0436,243.8249,244.0039,600.0
2024-08-20 10:55:00,245.18,245.2,244.89,244.96,894.0,243.7752,243.7951,243.4868,243.5564,894.0
2024-08-20 11:00:00,245.07,245.07,245.07,245.07,100.0,243.6658,243.6658,243.6658,243.6658,100.0
2024-08-20 11:05:00,244.98,245.5,244.98,245.49,5430.0,243.5763,244.0934,243.5763,244.0834,5430.0
2024-08-20 11:10:00,245.56,245.56,245.28,245.3,980.0,244.153,244.153,243.8746,243.8945,980.0
2024-08-20 11:15:00,245.29,245.6,245.22,245.41,2038.0,243.8846,244.1928,243.815,244.0039,2038.0
2024-08-20 11:20:00,245.22,245.72,245.22,245.54,1344.0,243.815,244.3121,243.815,244.1331,1344.0
2024-08-20 11:25:00,245.39,245.69,245.38,245.69,11211.0,243.984,244.2823,243.974,244.2823,11211.0
2024-08-20 11:30:00,245.56,245.75,245.53,245.56,1513.0,244.153,244.3419,244.1232,244.153,1513.0
2024-08-20 11:35:00,245.56,245.92,245.56,245.76,1281.0,244.153,244.5109,244.153,244.3519,1281.0
2024-08-20 11:40:00,245.83,245.83,245.32,245.32,929.0,244.4215,244.4215,243.9144,243.9144,929.0
2024-08-20 11:45:00,245.1,245.1,245.04,245.04,200.0,243.6956,243.6956,243.636,243.636,200.0
2024-08-20 11:50:00,245.21,245.59,245.2,245.59,500.0,243.805,244.1828,243.7951,244.1828,500.0
2024-08-20 11:55:00,245.59,245.59,245.59,245.59,0.0,244.1828,244.1828,244.1828,244.1828,0.0
2024-08-20 12:00:00,245.83,245.83,245.56,245.64,510.0,244.4215,244.4215,244.153,244.2326,510.0
2024-08-20 12:05:00,245.7,245.72,245.69,245.72,522.0,244.2922,244.3121,244.2823,244.3121,522.0
2024-08-20 12:10:00,245.76,245.94,245.68,245.94,684.0,244.3519,244.5308,244.2723,244.5308,684.0
2024-08-20 12:15:00,245.95,245.95,245.63,245.74,1425.0,244.5408,244.5408,244.2226,244.332,1425.0
2024-08-20 12:20:00,245.9,245.99,245.76,245.93,1000.0,244.4911,244.5805,244.3519,244.5209,1000.0
2024-08-20 12:25:00,246.03,246.05,245.98,246.02,1112.0,244.6203,244.6402,244.5706,244.6104,1112.0
2024-08-20 12:30:00,245.83,245.89,245.75,245.75,1902.0,244.4215,244.4811,244.3419,244.3419,1902.0
2024-08-20 12:35:00,245.71,245.88,245.71,245.88,416.0,244.3021,244.4712,244.3021,244.4712,416.0
2024-08-20 12:40:00,245.88,245.88,245.88,245.88,0.0,244.4712,244.4712,244.4712,244.4712,0.0
2024-08-20 12:45:00,245.99,245.99,245.94,245.94,530.0,244.5805,244.5805,244.5308,244.5308,530.0
2024-08-20 12:50:00,245.9,245.9,245.7,245.83,938.0,244.4911,244.4911,244.2922,244.4215,938.0
2024-08-20 12:55:00,245.86,246.39,245.86,246.21,1500.0,244.4513,244.9783,244.4513,244.7993,1500.0
2024-08-20 13:00:00,246.02,246.02,245.67,245.98,500.0,244.6104,244.6104,244.2624,244.5706,500.0
2024-08-20 13:05:00,246.0,246.01,245.99,245.99,300.0,244.5905,244.6004,244.5805,244.5805,300.0
2024-08-20 13:10:00,246.12,246.12,246.06,246.06,334.0,244.7098,244.7098,244.6501,244.6501,334.0
2024-08-20 13:15:00,246.05,246.29,246.04,246.25,28213.0,244.6402,244.8788,244.6303,244.8391,28213.0
2024-08-20 13:20:00,246.37,246.37,246.02,246.18,624.0,244.9584,244.9584,244.6104,244.7695,624.0
2024-08-20 13:25:00,246.17,246.18,246.17,246.18,925.0,244.7595,244.7695,244.7595,244.7695,925.0
2024-08-20 13:30:00,246.15,246.17,246.08,246.15,770.0,244.7396,244.7595,244.67,244.7396,770.0
2024-08-20 13:35:00,246.02,246.03,246.01,246.03,784.0,244.6104,244.6203,244.6004,244.6203,784.0
2024-08-20 13:40:00,246.09,246.09,246.08,246.09,500.0,244.68,244.68,244.67,244.68,500.0
2024-08-20 13:45:00,246.09,246.23,245.78,245.78,1818.0,244.68,244.8192,244.3717,244.3717,1818.0
2024-08-20 13:50:00,245.8,245.93,245.71,245.93,1256.0,244.3916,244.5209,244.3021,244.5209,1256.0
2024-08-20 13:55:00,245.83,245.83,245.7,245.7,210.0,244.4215,244.4215,244.2922,244.2922,210.0
2024-08-20 14:00:00,245.71,245.85,245.65,245.85,300.0,244.3021,244.4413,244.2425,244.4413,300.0
2024-08-20 14:05:00,245.84,245.88,245.84,245.88,200.0,244.4314,244.4712,244.4314,244.4712,200.0
2024-08-20 14:10:00,245.88,246.18,245.87,246.18,19939.0,244.4712,244.7695,244.4612,244.7695,19939.0
2024-08-20 14:15:00,246.52,246.53,246.4,246.53,400.0,245.1075,245.1175,244.9882,245.1175,400.0
2024-08-20 14:20:00,246.54,246.6,246.54,246.6,1456.0,245.1274,245.187,245.1274,245.187,1456.0
2024-08-20 14:25:00,246.66,246.66,246.53,246.56,556.0,245.2467,245.2467,245.1175,245.1473,556.0
2024-08-20 14:30:00,246.51,246.63,246.51,246.51,2545.0,245.0976,245.2169,245.0976,245.0976,2545.0
2024-08-20 14:35:00,246.39,246.39,246.04,246.23,1765.0,244.9783,244.9783,244.6303,244.8192,1765.0
2024-08-20 14:40:00,246.38,246.38,246.32,246.38,400.0,244.9683,244.9683,244.9087,244.9683,400.0
2024-08-20 14:45:00,246.29,246.38,246.28,246.32,850.0,244.8788,244.9683,244.8689,244.9087,850.0
2024-08-20 14:50:00,246.39,246.39,245.9,246.01,2476.0,244.9783,244.9783,244.4911,244.6004,2476.0
2024-08-20 14:55:00,246.12,246.18,246.04,246.17,744.0,244.7098,244.7695,244.6303,244.7595,744.0
2024-08-20 15:00:00,246.23,246.32,246.22,246.31,408.0,244.8192,244.9087,244.8092,244.8987,408.0
2024-08-20 15:05:00,246.25,246.38,246.21,246.29,974.0,244.8391,244.9683,244.7993,244.8788,974.0
2024-08-20 15:10:00,246.37,246.45,246.32,246.36,3736.0,244.9584,245.0379,244.9087,244.9484,3736.0
2024-08-20 15:15:00,246.39,246.48,246.35,246.4,2946.0,244.9783,245.0677,244.9385,244.9882,2946.0
2024-08-20 15:20:00,246.46,246.47,246.31,246.45,7972.0,245.0479,245.0578,244.8987,245.0379,7972.0
2024-08-20 15:25:00,246.42,246.62,246.42,246.48,2456.0,245.0081,245.2069,245.0081,245.0677,2456.0
2024-08-20 15:30:00,246.39,246.5,246.3,246.39,7808.0,244.9783,245.0876,244.8888,244.9783,7808.0
2024-08-20 15:35:00,246.37,246.44,246.3,246.36,8478.0,244.9584,245.028,244.8888,244.9484,8478.0
2024-08-20 15:40:00,246.38,246.54,246.3,246.4,7305.0,244.9683,245.1274,244.8888,244.9882,7305.0
2024-08-20 15:45:00,246.43,246.6,246.4,246.6,3532.0,245.018,245.187,244.9882,245.187,3532.0
2024-08-20 15:50:00,246.6,246.63,245.87,246.07,12249.0,245.187,245.2169,244.4612,244.6601,12249.0
2024-08-20 15:55:00,246.09,246.19,245.55,245.75,18936.0,244.68,244.7794,244.1431,244.3419,18936.0
2024-08-21 09:30:00,247.23,248.06,247.23,248.06,9982.0,245.8134,246.6387,245.8134,246.6387,9982.0
2024-08-21 09:35:00,247.67,248.52,247.66,247.66,1300.0,246.2509,247.096,246.241,246.241,1300.0
2024-08-21 09:40:00,247.74,247.74,246.79,247.38,804.0,246.3205,246.3205,245.376,245.9626,804.0
2024-08-21 09:45:00,247.34,247.46,247.34,247.46,350.0,245.9228,246.0421,245.9228,246.0421,350.0
2024-08-21 09:50:00,247.61,248.1,247.61,248.0,2392.0,246.1913,246.6785,246.1913,246.579,2392.0
2024-08-21 09:55:00,248.0,248.72,247.73,247.79,1253.0,246.579,247.2949,246.3106,246.3702,1253.0
2024-08-21 10:00:00,247.8,248.08,247.43,247.78,3902.0,246.3802,246.6586,246.0123,246.3603,3902.0
2024-08-21 10:05:00,247.81,248.1,247.58,248.1,922.0,246.3901,246.6785,246.1614,246.6785,922.0
2024-08-21 10:10:00,248.21,248.21,247.23,247.23,2664.0,246.7878,246.7878,245.8134,245.8134,2664.0
2024-08-21 10:15:00,247.17,247.42,247.17,247.34,857.0,245.7538,246.0024,245.7538,245.9228,857.0
2024-08-21 10:20:00,247.61,248.02,247.61,247.74,826.0,246.1913,246.5989,246.1913,246.3205,826.0
2024-08-21 10:25:00,248.04,248.23,247.68,247.95,1258.0,246.6188,246.8077,246.2609,246.5293,1258.0
2024-08-21 10:30:00,248.25,248.57,247.93,248.07,2830.0,246.8276,247.1458,246.5094,246.6486,2830.0
2024-08-21 10:35:00,248.18,249.22,248.17,249.22,3825.0,246.758,247.792,246.7481,247.792,3825.0
2024-08-21 10:40:00,249.01,249.62,249.01,249.6,900.0,247.5832,248.1897,247.5832,248.1699,900.0
2024-08-21 10:45:00,249.57,249.57,248.76,248.76,2262.0,248.14,248.14,247.3347,247.3347,2262.0
2024-08-21 10:50:00,248.45,248.45,247.84,248.34,900.0,247.0264,247.0264,246.4199,246.9171,900.0
2024-08-21 10:55:00,247.89,248.29,247.43,247.94,1167.0,246.4697,246.8674,246.0123,246.5194,1167.0
2024-08-21 11:00:00,248.47,248.47,247.92,248.38,1729.0,247.0463,247.0463,246.4995,246.9569,1729.0
2024-08-21 11:05:00,248.07,248.36,248.05,248.05,823.0,246.6486,246.937,246.6287,246.6287,823.0
2024-08-21 11:10:00,247.8,248.7,247.8,248.12,1875.0,246.3802,247.275,246.3802,246.6983,1875.0
2024-08-21 11:15:00,248.26,248.38,248.07,248.17,744.0,246.8375,246.9569,246.6486,246.7481,744.0
2024-08-21 11:20:00,248.05,248.21,248.01,248.18,1005.0,246.6287,246.7878,246.589,246.758,1005.0
2024-08-21 11:25:00,248.01,248.31,247.96,248.31,1100.0,246.589,246.8873,246.5393,246.8873,1100.0
2024-08-21 11:30:00,247.94,248.12,247.89,247.98,4971.0,246.5194,246.6983,246.4697,246.5591,4971.0
2024-08-21 11:35:00,247.89,248.35,247.86,247.86,9502.0,246.4697,246.927,246.4398,246.4398,9502.0
2024-08-21 11:40:00,247.79,247.8,247.64,247.65,610.0,246.3702,246.3802,246.2211,246.231,610.0
2024-08-21 11:45:00,247.42,247.46,247.28,247.43,821.0,246.0024,246.0421,245.8632,246.0123,821.0
2024-08-21 11:50:00,247.29,247.61,247.28,247.55,2321.0,245.8731,246.1913,245.8632,246.1316,2321.0
2024-08-21 11:55:00,247.35,247.5,247.28,247.28,3225.0,245.9328,246.0819,245.8632,245.8632,3225.0
2024-08-21 12:00:00,247.27,247.28,247.11,247.13,1316.0,245.8532,245.8632,245.6941,245.714,1316.0
2024-08-21 12:05:00,247.12,247.12,247.12,247.12,321.0,245.7041,245.7041,245.7041,245.7041,321.0
2024-08-21 12:10:00,247.26,247.37,247.1,247.37,869.0,245.8433,245.9526,245.6842,245.9526,869.0
2024-08-21 12:15:00,247.15,247.15,247.14,247.14,900.0,245.7339,245.7339,245.724,245.724,900.0
2024-08-21 12:20:00,247.16,247.18,247.05,247.17,5204.0,245.7438,245.7637,245.6345,245.7538,5204.0
2024-08-21 12:25:00,247.17,247.25,247.16,247.23,3356.0,245.7538,245.8333,245.7438,245.8134,3356.0
2024-08-21 12:30:00,247.32,247.52,247.21,247.52,800.0,245.9029,246.1018,245.7936,246.1018,800.0
2024-08-21 12:35:00,247.33,247.46,247.3,247.42,5124.0,245.9129,246.0421,245.883,246.0024,5124.0
2024-08-21 12:40:00,247.41,247.41,247.37,247.37,4689.0,245.9924,245.9924,245.9526,245.9526,4689.0
2024-08-21 12:45:00,247.38,247.5,247.27,247.5,4107.0,245.9626,246.0819,245.8532,246.0819,4107.0
2024-08-21 12:50:00,247.56,247.57,247.42,247.57,2059.0,246.1415,246.1515,246.0024,246.1515,2059.0
2024-08-21 12:55:00,247.67,247.67,247.48,247.5,1663.0,246.2509,246.2509,246.062,246.0819,1663.0
2024-08-21 13:00:00,247.62,247.62,247.46,247.46,600.0,246.2012,246.2012,246.0421,246.0421,600.0
2024-08-21 13:05:00,247.64,247.81,247.58,247.8,7970.0,246.2211,246.3901,246.1614,246.3802,7970.0
2024-08-21 13:10:00,247.8,248.21,247.78,248.0,3043.0,246.3802,246.7878,246.3603,246.579,3043.0
2024-08-21 13:15:00,247.96,248.07,247.92,248.06,1011.0,246.5393,246.6486,246.4995,246.6387,1011.0
2024-08-21 13:20:00,248.13,248.14,248.13,248.13,2494.0,246.7083,246.7182,246.7083,246.7083,2494.0
2024-08-21 13:25:00,248.13,248.19,248.12,248.19,1534.0,246.7083,246.7679,246.6983,246.7679,1534.0
2024-08-21 13:30:00,248.19,248.49,248.19,248.32,1534.0,246.7679,247.0662,246.7679,246.8972,1534.0
2024-08-21 13:35:00,248.32,248.52,248.28,248.51,4592.0,246.8972,247.096,246.8574,247.0861,4592.0
2024-08-21 13:40:00,248.51,248.93,248.47,248.81,27085.0,247.0861,247.5037,247.0463,247.3844,27085.0
2024-08-21 13:45:00,249.09,249.42,248.78,248.8,11005.0,247.6628,247.9909,247.3546,247.3744,11005.0
2024-08-21 13:50:00,248.99,249.67,248.98,249.39,5302.0,247.5634,248.2395,247.5534,247.9611,5302.0
2024-08-21 13:55:00,249.62,249.88,249.31,249.4,7567.0,248.1897,248.4483,247.8815,247.971,7567.0
2024-08-21 14:00:00,249.36,249.56,248.83,249.05,1874.0,247.9312,248.1301,247.4043,247.623,1874.0
2024-08-21 14:05:00,248.89,248.89,248.68,248.88,1360.0,247.4639,247.4639,247.2551,247.454,1360.0
2024-08-21 14:10:00,248.87,248.87,248.82,248.82,1000.0,247.444,247.444,247.3943,247.3943,1000.0
2024-08-21 14:15:00,248.82,249.0,248.64,248.79,2513.0,247.3943,247.5733,247.2154,247.3645,2513.0
2024-08-21 14:20:00,248.79,248.79,248.79,248.79,647.0,247.3645,247.3645,247.3645,247.3645,647.0
2024-08-21 14:25:00,248.79,249.47,248.64,249.26,15652.0,247.3645,248.0406,247.2154,247.8318,15652.0
2024-08-21 14:30:00,249.27,249.4,249.08,249.35,6245.0,247.8418,247.971,247.6528,247.9213,6245.0
2024-08-21 14:35:00,249.11,249.41,249.06,249.41,6988.0,247.6827,247.9809,247.633,247.9809,6988.0
2024-08-21 14:40:00,249.23,249.39,249.23,249.31,2450.0,247.802,247.9611,247.802,247.8815,2450.0
2024-08-21 14:45:00,249.22,249.24,249.04,249.11,2667.0,247.792,247.8119,247.6131,247.6827,2667.0
2024-08-21 14:50:00,249.11,249.22,249.09,249.2,3830.0,247.6827,247.792,247.6628,247.7722,3830.0
2024-08-21 14:55:00,249.13,249.19,248.96,248.96,6813.0,247.7026,247.7622,247.5335,247.5335,6813.0
2024-08-21 15:00:00,249.21,249.21,248.56,248.56,4223.0,247.7821,247.7821,247.1358,247.1358,4223.0
2024-08-21 15:05:00,248.63,248.63,248.2,248.32,4600.0,247.2054,247.2054,246.7779,246.8972,4600.0
2024-08-21 15:10:00,248.19,248.44,248.19,248.34,13686.0,246.7679,247.0165,246.7679,246.9171,13686.0
2024-08-21 15:15:00,248.23,248.99,248.22,248.83,8530.0,246.8077,247.5634,246.7978,247.4043,8530.0
2024-08-21 15:20:00,248.8,248.87,248.69,248.81,8071.0,247.3744,247.444,247.2651,247.3844,8071.0
2024-08-21 15:25:00,248.93,249.08,248.73,249.08,4691.0,247.5037,247.6528,247.3048,247.6528,4691.0
2024-08-21 15:30:00,249.01,249.38,248.94,249.24,33145.0,247.5832,247.9511,247.5136,247.8119,33145.0
2024-08-21 15:35:00,249.46,249.46,248.95,248.98,4658.0,248.0307,248.0307,247.5236,247.5534,4658.0
2024-08-21 15:40:00,248.98,249.08,248.63,248.63,4088.0,247.5534,247.6528,247.2054,247.2054,4088.0
2024-08-21 15:45:00,248.5,248.54,248.35,248.4,4728.0,247.0762,247.1159,246.927,246.9767,4728.0
2024-08-21 15:50:00,248.45,248.51,247.96,248.18,14616.0,247.0264,247.0861,246.5393,246.758,14616.0
2024-08-21 15:55:00,248.23,248.28,247.84,247.84,75234.0,246.8077,246.8574,246.4199,246.4199,75234.0
2024-08-22 09:30:00,248.75,250.15,248.24,250.15,5294.0,247.3247,248.7167,246.8177,248.7167,5294.0
2024-08-22 09:35:00,249.97,250.05,248.45,249.89,3736.0,248.5377,248.6173,247.0264,248.4582,3736.0
2024-08-22 09:40:00,249.9,250.2,249.51,249.51,814.0,248.4681,248.7664,248.0804,248.0804,814.0
2024-08-22 09:45:00,249.19,249.19,247.95,247.95,1020.0,247.7622,247.7622,246.5293,246.5293,1020.0
2024-08-22 09:50:00,247.62,247.68,246.66,247.05,1440.0,246.2012,246.2609,245.2467,245.6345,1440.0
2024-08-22 09:55:00,246.97,248.02,246.96,247.69,1806.0,245.5549,246.5989,245.545,246.2708,1806.0
2024-08-22 10:00:00,248.05,248.11,247.6,248.09,3707.0,246.6287,246.6884,246.1813,246.6685,3707.0
2024-08-22 10:05:00,247.92,248.33,247.92,248.1,853.0,246.4995,246.9071,246.4995,246.6785,853.0
2024-08-22 10:10:00,247.95,248.2,247.75,248.16,1503.0,246.5293,246.7779,246.3305,246.7381,1503.0
2024-08-22 10:15:00,247.8,248.0,247.8,247.96,741.0,246.3802,246.579,246.3802,246.5393,741.0
2024-08-22 10:20:00,247.92,248.31,247.92,248.12,1402.0,246.4995,246.8873,246.4995,246.6983,1402.0
2024-08-22 10:25:00,248.14,248.14,247.8,247.8,1073.0,246.7182,246.7182,246.3802,246.3802,1073.0
2024-08-22 10:30:00,247.95,248.09,247.6,247.95,2602.0,246.5293,246.6685,246.1813,246.5293,2602.0
2024-08-22 10:35:00,247.99,248.07,247.87,247.88,1176.0,246.5691,246.6486,246.4498,246.4597,1176.0
2024-08-22 10:40:00,248.06,248.06,247.6,247.6,2315.0,246.6387,246.6387,246.1813,246.1813,2315.0
2024-08-22 10:45:00,247.86,247.86,247.85,247.85,200.0,246.4398,246.4398,246.4299,246.4299,200.0
2024-08-22 10:50:00,247.67,247.91,247.64,247.77,1240.0,246.2509,246.4895,246.2211,246.3503,1240.0
2024-08-22 10:55:00,247.77,247.93,247.76,247.9,1602.0,246.3503,246.5094,246.3404,246.4796,1602.0
2024-08-22 11:00:00,247.83,247.84,247.67,247.83,914.0,246.41,246.4199,246.2509,246.41,914.0
2024-08-22 11:05:00,248.0,248.0,247.65,247.74,1700.0,246.579,246.579,246.231,246.3205,1700.0
2024-08-22 11:10:00,247.85,247.91,247.83,247.91,700.0,246.4299,246.4895,246.41,246.4895,700.0
2024-08-22 11:15:00,247.95,247.99,247.71,247.89,2191.0,246.5293,246.5691,246.2907,246.4697,2191.0
2024-08-22 11:20:00,247.7,247.93,247.61,247.81,8379.0,246.2807,246.5094,246.1913,246.3901,8379.0
2024-08-22 11:25:00,247.83,247.83,247.82,247.83,200.0,246.41,246.41,246.4001,246.41,200.0
2024-08-22 11:30:00,247.83,248.1,247.6,248.09,2136.0,246.41,246.6785,246.1813,246.6685,2136.0
2024-08-22 11:35:00,248.06,248.18,247.97,247.98,3004.0,246.6387,246.758,246.5492,246.5591,3004.0
2024-08-22 11:40:00,247.93,248.05,247.7,247.7,1200.0,246.5094,246.6287,246.2807,246.2807,1200.0
2024-08-22 11:45:00,247.76,248.05,247.61,247.79,2065.0,246.3404,246.6287,246.1913,246.3702,2065.0
2024-08-22 11:50:00,247.7,248.02,247.7,247.76,2308.0,246.2807,246.5989,246.2807,246.3404,2308.0
2024-08-22 11:55:00,247.66,247.94,247.64,247.67,4096.0,246.241,246.5194,246.2211,246.2509,4096.0
2024-08-22 12:00:00,247.64,248.29,247.56,248.29,5127.0,246.2211,246.8674,246.1415,246.8674,5127.0
2024-08-22 12:05:00,248.28,248.61,248.13,248.39,2614.0,246.8574,247.1855,246.7083,246.9668,2614.0
2024-08-22 12:10:00,248.44,248.52,248.21,248.46,23244.0,247.0165,247.096,246.7878,247.0364,23244.0
2024-08-22 12:15:00,248.41,248.41,248.39,248.39,200.0,246.9867,246.9867,246.9668,246.9668,200.0
2024-08-22 12:20:00,248.66,248.66,248.36,248.4,2718.0,247.2352,247.2352,246.937,246.9767,2718.0
2024-08-22 12:25:00,248.49,248.65,248.41,248.58,3389.0,247.0662,247.2253,246.9867,247.1557,3389.0
2024-08-22 12:30:00,248.69,248.84,248.58,248.84,2210.0,247.2651,247.4142,247.1557,247.4142,2210.0
2024-08-22 12:35:00,248.91,248.94,248.78,248.78,300.0,247.4838,247.5136,247.3546,247.3546,300.0
2024-08-22 12:40:00,248.78,249.01,248.74,248.92,6600.0,247.3546,247.5832,247.3148,247.4938,6600.0
2024-08-22 12:45:00,249.06,249.16,248.83,249.06,5911.0,247.633,247.7324,247.4043,247.633,5911.0
2024-08-22 12:50:00,249.11,249.18,248.76,248.76,1325.0,247.6827,247.7523,247.3347,247.3347,1325.0
2024-08-22 12:55:00,248.73,249.02,248.73,248.96,824.0,247.3048,247.5932,247.3048,247.5335,824.0
2024-08-22 13:00:00,248.83,248.83,248.82,248.83,373.0,247.4043,247.4043,247.3943,247.4043,373.0
2024-08-22 13:05:00,248.81,249.02,248.81,249.0,934.0,247.3844,247.5932,247.3844,247.5733,934.0
2024-08-22 13:10:00,249.19,249.49,249.19,249.2,1804.0,247.7622,248.0605,247.7622,247.7722,1804.0
2024-08-22 13:15:00,249.54,249.7,249.46,249.7,1654.0,248.1102,248.2693,248.0307,248.2693,1654.0
2024-08-22 13:20:00,249.75,249.79,249.56,249.64,4979.0,248.319,248.3588,248.1301,248.2096,4979.0
2024-08-22 13:25:00,249.64,249.73,249.61,249.64,1496.0,248.2096,248.2991,248.1798,248.2096,1496.0
2024-08-22 13:30:00,249.64,249.64,249.18,249.38,2654.0,248.2096,248.2096,247.7523,247.9511,2654.0
2024-08-22 13:35:00,249.14,249.74,249.14,249.68,1445.0,247.7125,248.3091,247.7125,248.2494,1445.0
2024-08-22 13:40:00,249.59,249.69,249.59,249.62,1011.0,248.1599,248.2593,248.1599,248.1897,1011.0
2024-08-22 13:45:00,249.51,249.58,249.43,249.43,900.0,248.0804,248.15,248.0008,248.0008,900.0
2024-08-22 13:50:00,249.57,249.59,249.36,249.36,1737.0,248.14,248.1599,247.9312,247.9312,1737.0
2024-08-22 13:55:00,249.11,249.24,249.1,249.22,700.0,247.6827,247.8119,247.6727,247.792,700.0
2024-08-22 14:00:00,249.16,249.44,249.05,249.25,1613.0,247.7324,248.0108,247.623,247.8219,1613.0
2024-08-22 14:05:00,249.39,249.63,249.23,249.61,1965.0,247.9611,248.1997,247.802,248.1798,1965.0
2024-08-22 14:10:00,249.61,249.75,249.59,249.75,1325.0,248.1798,248.319,248.1599,248.319,1325.0
2024-08-22 14:15:00,249.9,250.24,249.88,250.24,1218.0,248.4681,248.8062,248.4483,248.8062,1218.0
2024-08-22 14:20:00,250.14,250.18,250.02,250.03,1501.0,248.7068,248.7465,248.5875,248.5974,1501.0
2024-08-22 14:25:00,249.99,249.99,249.77,249.99,1519.0,248.5576,248.5576,248.3389,248.5576,1519.0
2024-08-22 14:30:00,250.07,250.07,249.91,250.0,528.0,248.6372,248.6372,248.4781,248.5676,528.0
2024-08-22 14:35:00,250.01,250.03,250.01,250.01,510.0,248.5775,248.5974,248.5775,248.5775,510.0
2024-08-22 14:40:00,250.03,250.09,249.96,250.03,1300.0,248.5974,248.6571,248.5278,248.5974,1300.0
2024-08-22 14:45:00,250.12,250.23,250.1,250.23,400.0,248.6869,248.7963,248.667,248.7963,400.0
2024-08-22 14:50:00,250.13,250.2,249.93,249.98,3341.0,248.6968,248.7664,248.498,248.5477,3341.0
2024-08-22 14:55:00,250.01,250.01,249.58,249.68,3869.0,248.5775,248.5775,248.15,248.2494,3869.0
2024-08-22 15:00:00,249.68,249.94,249.67,249.87,1829.0,248.2494,248.5079,248.2395,248.4383,1829.0
2024-08-22 15:05:00,249.9,249.9,249.89,249.9,1214.0,248.4681,248.4681,248.4582,248.4681,1214.0
2024-08-22 15:10:00,249.9,249.99,249.72,249.99,1901.0,248.4681,248.5576,248.2892,248.5576,1901.0
2024-08-22 15:15:00,249.83,250.03,249.79,249.83,3748.0,248.3985,248.5974,248.3588,248.3985,3748.0
2024-08-22 15:20:00,249.81,249.81,249.55,249.55,1829.0,248.3787,248.3787,248.1201,248.1201,1829.0
2024-08-22 15:25:00,249.57,249.59,249.4,249.49,3790.0,248.14,248.1599,247.971,248.0605,3790.0
2024-08-22 15:30:00,249.49,249.63,249.13,249.24,6318.0,248.0605,248.1997,247.7026,247.8119,6318.0
2024-08-22 15:35:00,249.17,249.33,249.16,249.3,1458.0,247.7423,247.9014,247.7324,247.8716,1458.0
2024-08-22 15:40:00,249.21,249.22,248.95,248.98,10707.0,247.7821,247.792,247.5236,247.5534,10707.0
2024-08-22 15:45:00,249.02,249.18,249.02,249.13,8640.0,247.5932,247.7523,247.5932,247.7026,8640.0
2024-08-22 15:50:00,249.18,249.29,248.21,248.46,13523.0,247.7523,247.8616,246.7878,247.0364,13523.0
2024-08-22 15:55:00,248.53,248.93,247.87,247.98,89064.0,247.106,247.5037,246.4498,246.5591,89064.0
2024-08-23 09:30:00,250.26,250.26,249.65,249.66,10163.0,248.8261,248.8261,248.2196,248.2295,10163.0
2024-08-23 09:35:00,250.06,250.66,250.06,250.66,1806.0,248.6272,249.2238,248.6272,249.2238,1806.0
2024-08-23 09:40:00,250.39,250.39,250.33,250.34,300.0,248.9553,248.9553,248.8957,248.9056,300.0
2024-08-23 09:45:00,250.51,250.51,250.02,250.45,2495.0,249.0746,249.0746,248.5875,249.015,2495.0
2024-08-23 09:50:00,250.17,250.23,249.8,250.23,4871.0,248.7366,248.7963,248.3687,248.7963,4871.0
2024-08-23 09:55:00,250.06,250.28,249.87,250.28,1473.0,248.6272,248.846,248.4383,248.846,1473.0
2024-08-23 10:00:00,250.28,251.68,250.14,251.33,14980.0,248.846,250.2379,248.7068,249.8899,14980.0
2024-08-23 10:05:00,251.23,251.57,250.48,250.65,64918.0,249.7905,250.1286,249.0448,249.2138,64918.0
2024-08-23 10:10:00,250.65,252.61,250.65,252.5,6983.0,249.2138,251.1626,249.2138,251.0532,6983.0
2024-08-23 10:15:00,252.48,252.61,250.65,251.88,41873.0,251.0334,251.1626,249.2138,250.4368,41873.0
2024-08-23 10:20:00,251.98,252.41,251.63,252.24,62014.0,250.5362,250.9638,250.1882,250.7947,62014.0
2024-08-23 10:25:00,252.24,253.09,252.1,252.86,16597.0,250.7947,251.6399,250.6555,251.4112,16597.0
2024-08-23 10:30:00,252.98,253.21,252.97,253.21,1106.0,251.5305,251.7592,251.5206,251.7592,1106.0
2024-08-23 10:35:00,253.21,253.64,252.93,253.62,3039.0,251.7592,252.1867,251.4808,252.1668,3039.0
2024-08-23 10:40:00,253.49,254.62,253.49,254.62,3838.0,252.0376,253.1611,252.0376,253.1611,3838.0
2024-08-23 10:45:00,254.47,254.78,253.77,253.77,8350.0,253.012,253.3202,252.316,252.316,8350.0
2024-08-23 10:50:00,254.02,254.39,253.7,254.39,3200.0,252.5645,252.9324,252.2464,252.9324,3200.0
2024-08-23 10:55:00,254.6,255.43,254.6,254.98,1875.0,253.1412,253.9665,253.1412,253.519,1875.0
2024-08-23 11:00:00,254.95,254.95,254.51,254.76,900.0,253.4892,253.4892,253.0517,253.3003,900.0
2024-08-23 11:05:00,254.92,255.71,254.92,255.32,1555.0,253.4594,254.2449,253.4594,253.8571,1555.0
2024-08-23 11:10:00,255.61,255.75,255.14,255.75,1067.0,254.1454,254.2846,253.6781,254.2846,1067.0
2024-08-23 11:15:00,256.0,256.35,255.92,256.34,2068.0,254.5332,254.8812,254.4536,254.8712,2068.0
2024-08-23 11:20:00,256.26,256.5,256.0,256.5,1344.0,254.7917,255.0303,254.5332,255.0303,1344.0
2024-08-23 11:25:00,255.9,256.98,255.9,256.98,1504.0,254.4338,255.5076,254.4338,255.5076,1504.0
2024-08-23 11:30:00,257.12,257.42,257.09,257.31,2367.0,255.6468,255.9451,255.6169,255.8357,2367.0
2024-08-23 11:35:00,257.2,257.26,256.93,257.25,4154.0,255.7263,255.786,255.4579,255.776,4154.0
2024-08-23 11:40:00,257.16,257.2,256.63,256.7,2172.0,255.6865,255.7263,255.1596,255.2292,2172.0
2024-08-23 11:45:00,256.6,257.09,256.48,257.09,2100.0,255.1298,255.6169,255.0104,255.6169,2100.0
2024-08-23 11:50:00,257.05,257.2,256.65,256.91,2555.0,255.5772,255.7263,255.1795,255.438,2555.0
2024-08-23 11:55:00,256.88,256.89,256.41,256.42,1200.0,255.4081,255.4181,254.9408,254.9508,1200.0
2024-08-23 12:00:00,256.12,256.12,255.38,255.75,3098.0,254.6525,254.6525,253.9167,254.2846,3098.0
2024-08-23 12:05:00,255.46,255.6,254.8,255.6,1600.0,253.9963,254.1355,253.3401,254.1355,1600.0
2024-08-23 12:10:00,255.42,255.45,254.73,254.73,4515.0,253.9565,253.9863,253.2705,253.2705,4515.0
2024-08-23 12:15:00,255.03,255.05,254.7,254.98,1492.0,253.5687,253.5886,253.2406,253.519,1492.0
2024-08-23 12:20:00,255.15,255.15,254.74,254.93,6270.0,253.6881,253.6881,253.2804,253.4693,6270.0
2024-08-23 12:25:00,254.94,254.94,254.6,254.68,4397.0,253.4793,253.4793,253.1412,253.2208,4397.0
2024-08-23 12:30:00,254.64,254.64,254.62,254.62,793.0,253.181,253.181,253.1611,253.1611,793.0
2024-08-23 12:35:00,254.62,254.87,254.42,254.48,2759.0,253.1611,253.4097,252.9622,253.0219,2759.0
2024-08-23 12:40:00,254.66,254.72,254.14,254.14,1233.0,253.2009,253.2605,252.6838,252.6838,1233.0
2024-08-23 12:45:00,253.97,254.14,253.92,253.93,1734.0,252.5148,252.6838,252.4651,252.4751,1734.0
2024-08-23 12:50:00,254.0,254.18,254.0,254.02,1167.0,252.5446,252.7236,252.5446,252.5645,1167.0
2024-08-23 12:55:00,254.24,254.81,254.24,254.81,2014.0,252.7833,253.35,252.7833,253.35,2014.0
2024-08-23 13:00:00,254.84,254.93,254.7,254.7,1025.0,253.3798,253.4693,253.2406,253.2406,1025.0
2024-08-23 13:05:00,254.88,254.89,254.68,254.68,4761.0,253.4196,253.4296,253.2208,253.2208,4761.0
2024-08-23 13:10:00,254.69,254.72,254.61,254.72,466.0,253.2307,253.2605,253.1512,253.2605,466.0
2024-08-23 13:15:00,254.73,254.97,254.61,254.76,1416.0,253.2705,253.5091,253.1512,253.3003,1416.0
2024-08-23 13:20:00,254.55,254.98,254.55,254.75,1600.0,253.0915,253.519,253.0915,253.2904,1600.0
2024-08-23 13:25:00,254.75,254.95,254.63,254.68,3487.0,253.2904,253.4892,253.171,253.2208,3487.0
2024-08-23 13:30:00,254.68,254.78,254.33,254.33,5081.0,253.2208,253.3202,252.8728,252.8728,5081.0
2024-08-23 13:35:00,254.32,254.4,254.15,254.16,2971.0,252.8628,252.9424,252.6938,252.7037,2971.0
2024-08-23 13:40:00,253.97,254.2,253.97,254.07,2701.0,252.5148,252.7435,252.5148,252.6142,2701.0
2024-08-23 13:45:00,254.07,254.13,253.91,253.96,2827.0,252.6142,252.6739,252.4552,252.5049,2827.0
2024-08-23 13:50:00,253.95,254.02,253.77,253.89,1500.0,252.4949,252.5645,252.316,252.4353,1500.0
2024-08-23 13:55:00,253.88,253.88,253.86,253.86,1200.0,252.4253,252.4253,252.4055,252.4055,1200.0
2024-08-23 14:00:00,253.83,253.92,253.78,253.89,3639.0,252.3756,252.4651,252.3259,252.4353,3639.0
2024-08-23 14:05:00,253.9,253.93,253.72,253.9,1200.0,252.4452,252.4751,252.2663,252.4452,1200.0
2024-08-23 14:10:00,253.85,253.88,253.65,253.85,3949.0,252.3955,252.4253,252.1967,252.3955,3949.0
2024-08-23 14:15:00,253.91,253.91,253.88,253.91,700.0,252.4552,252.4552,252.4253,252.4552,700.0
2024-08-23 14:20:00,253.91,253.91,253.53,253.59,3968.0,252.4552,252.4552,252.0773,252.137,3968.0
2024-08-23 14:25:00,253.59,253.7,253.46,253.7,1837.0,252.137,252.2464,252.0077,252.2464,1837.0
2024-08-23 14:30:00,253.45,253.57,253.45,253.46,602.0,251.9978,252.1171,251.9978,252.0077,602.0
2024-08-23 14:35:00,253.45,253.52,253.4,253.41,1923.0,251.9978,252.0674,251.9481,251.958,1923.0
2024-08-23 14:40:00,253.51,253.62,253.45,253.45,2690.0,252.0575,252.1668,251.9978,251.9978,2690.0
2024-08-23 14:45:00,253.47,253.61,253.45,253.46,5109.0,252.0177,252.1569,251.9978,252.0077,5109.0
2024-08-23 14:50:00,253.44,253.46,253.33,253.44,2176.0,251.9879,252.0077,251.8785,251.9879,2176.0
2024-08-23 14:55:00,253.36,253.43,253.29,253.43,3116.0,251.9083,251.9779,251.8387,251.9779,3116.0
2024-08-23 15:00:00,253.33,253.43,253.12,253.25,10531.0,251.8785,251.9779,251.6697,251.7989,10531.0
2024-08-23 15:05:00,253.28,253.56,253.18,253.43,4714.0,251.8288,252.1072,251.7293,251.9779,4714.0
2024-08-23 15:10:00,253.56,253.66,253.52,253.62,6449.0,252.1072,252.2066,252.0674,252.1668,6449.0
2024-08-23 15:15:00,253.65,253.7,253.45,253.51,6243.0,252.1967,252.2464,251.9978,252.0575,6243.0
2024-08-23 15:20:00,253.61,253.62,253.46,253.61,2440.0,252.1569,252.1668,252.0077,252.1569,2440.0
2024-08-23 15:25:00,253.61,253.93,253.54,253.89,5442.0,252.1569,252.4751,252.0873,252.4353,5442.0
2024-08-23 15:30:00,253.97,254.54,253.97,254.36,10805.0,252.5148,253.0816,252.5148,252.9026,10805.0
2024-08-23 15:35:00,254.32,254.32,253.99,254.07,3519.0,252.8628,252.8628,252.5347,252.6142,3519.0
2024-08-23 15:40:00,254.07,254.09,253.86,253.92,9305.0,252.6142,252.6341,252.4055,252.4651,9305.0
2024-08-23 15:45:00,253.88,254.63,253.63,254.63,7407.0,252.4253,253.171,252.1768,253.171,7407.0
2024-08-23 15:50:00,254.78,255.08,254.31,254.91,14385.0,253.3202,253.6185,252.8529,253.4494,14385.0
2024-08-23 15:55:00,255.02,255.11,254.69,254.89,34664.0,253.5588,253.6483,253.2307,253.4296,34664.0
2024-08-26 09:30:00,256.33,257.32,255.89,256.9,6556.0,254.8613,255.8456,254.4238,255.428,6556.0
2024-08-26 09:35:00,256.85,257.54,256.28,257.54,3410.0,255.3783,256.0644,254.8116,256.0644,3410.0
2024-08-26 09:40:00,256.65,257.54,256.49,257.31,2017.0,255.1795,256.0644,255.0204,255.8357,2017.0
2024-08-26 09:45:00,257.31,257.34,256.93,257.12,1306.0,255.8357,255.8655,255.4579,255.6468,1306.0
2024-08-26 09:50:00,256.94,256.94,256.32,256.38,726.0,255.4678,255.4678,254.8514,254.911,726.0
2024-08-26 09:55:00,256.51,256.51,255.92,255.99,2641.0,255.0403,255.0403,254.4536,254.5232,2641.0
2024-08-26 10:00:00,256.35,256.35,256.01,256.3,1000.0,254.8812,254.8812,254.5431,254.8315,1000.0
2024-08-26 10:05:00,256.19,256.66,256.07,256.61,3519.0,254.7221,255.1894,254.6028,255.1397,3519.0
2024-08-26 10:10:00,256.66,256.73,256.28,256.29,1659.0,255.1894,255.259,254.8116,254.8215,1659.0
2024-08-26 10:15:00,256.29,256.29,256.29,256.29,0.0,254.8215,254.8215,254.8215,254.8215,0.0
2024-08-26 10:20:00,256.04,256.57,255.93,256.57,891.0,254.573,255.0999,254.4636,255.0999,891.0
2024-08-26 10:25:00,256.58,256.61,256.43,256.52,804.0,255.1099,255.1397,254.9607,255.0502,804.0
2024-08-26 10:30:00,256.37,256.37,256.37,256.37,400.0,254.9011,254.9011,254.9011,254.9011,400.0
2024-08-26 10:35:00,256.23,256.27,256.23,256.26,502.0,254.7619,254.8016,254.7619,254.7917,502.0
2024-08-26 10:40:00,256.05,256.62,256.04,256.26,2027.0,254.5829,255.1496,254.573,254.7917,2027.0
2024-08-26 10:45:00,256.37,256.37,256.37,256.37,569.0,254.9011,254.9011,254.9011,254.9011,569.0
2024-08-26 10:50:00,256.32,256.32,256.11,256.11,450.0,254.8514,254.8514,254.6426,254.6426,450.0
2024-08-26 10:55:00,256.13,256.13,255.61,255.61,1997.0,254.6624,254.6624,254.1454,254.1454,1997.0
2024-08-26 11:00:00,255.73,255.93,255.71,255.82,1102.0,254.2647,254.4636,254.2449,254.3542,1102.0
2024-08-26 11:05:00,255.78,255.78,255.38,255.39,1618.0,254.3145,254.3145,253.9167,253.9267,1618.0
2024-08-26 11:10:00,255.57,255.67,255.57,255.59,568.0,254.1057,254.2051,254.1057,254.1255,568.0
2024-08-26 11:15:00,255.51,255.58,255.48,255.49,582.0,254.046,254.1156,254.0162,254.0261,582.0
2024-08-26 11:20:00,255.37,255.42,255.28,255.42,601.0,253.9068,253.9565,253.8173,253.9565,601.0
2024-08-26 11:25:00,255.25,255.25,254.99,255.08,1317.0,253.7875,253.7875,253.529,253.6185,1317.0
2024-08-26 11:30:00,254.95,254.97,254.7,254.91,1439.0,253.4892,253.5091,253.2406,253.4494,1439.0
2024-08-26 11:35:00,254.74,254.75,254.57,254.6,968.0,253.2804,253.2904,253.1114,253.1412,968.0
2024-08-26 11:40:00,254.54,254.58,254.24,254.25,1241.0,253.0816,253.1213,252.7833,252.7932,1241.0
2024-08-26 11:45:00,254.18,254.32,253.98,254.18,2411.0,252.7236,252.8628,252.5248,252.7236,2411.0
2024-08-26 11:50:00,253.98,254.17,253.98,254.04,1320.0,252.5248,252.7137,252.5248,252.5844,1320.0
2024-08-26 11:55:00,253.91,253.91,253.77,253.77,620.0,252.4552,252.4552,252.316,252.316,620.0
2024-08-26 12:00:00,253.57,253.79,253.56,253.66,621.0,252.1171,252.3359,252.1072,252.2066,621.0
2024-08-26 12:05:00,253.61,253.61,253.6,253.61,225.0,252.1569,252.1569,252.1469,252.1569,225.0
2024-08-26 12:10:00,253.8,253.8,253.36,253.52,4848.0,252.3458,252.3458,251.9083,252.0674,4848.0
2024-08-26 12:15:00,253.53,253.85,253.42,253.85,1203.0,252.0773,252.3955,251.968,252.3955,1203.0
2024-08-26 12:20:00,253.99,253.99,253.77,253.77,228.0,252.5347,252.5347,252.316,252.316,228.0
2024-08-26 12:25:00,253.75,253.75,253.41,253.56,1048.0,252.2961,252.2961,251.958,252.1072,1048.0
2024-08-26 12:30:00,253.48,253.59,253.46,253.47,553.0,252.0276,252.137,252.0077,252.0177,553.0
2024-08-26 12:35:00,253.62,253.62,253.25,253.25,1338.0,252.1668,252.1668,251.7989,251.7989,1338.0
2024-08-26 12:40:00,253.25,253.36,253.21,253.36,1047.0,251.7989,251.9083,251.7592,251.9083,1047.0
2024-08-26 12:45:00,253.5,253.52,253.5,253.52,250.0,252.0475,252.0674,252.0475,252.0674,250.0
2024-08-26 12:50:00,253.67,253.67,253.55,253.55,900.0,252.2165,252.2165,252.0972,252.0972,900.0
2024-08-26 12:55:00,253.64,253.66,253.55,253.66,550.0,252.1867,252.2066,252.0972,252.2066,550.0
2024-08-26 13:00:00,253.66,253.7,253.43,253.43,1587.0,252.2066,252.2464,251.9779,251.9779,1587.0
2024-08-26 13:05:00,253.42,253.43,253.11,253.43,1604.0,251.968,251.9779,251.6597,251.9779,1604.0
2024-08-26 13:10:00,253.38,253.4,253.27,253.27,415.0,251.9282,251.9481,251.8188,251.8188,415.0
2024-08-26 13:15:00,253.48,253.48,253.25,253.26,3143.0,252.0276,252.0276,251.7989,251.8089,3143.0
2024-08-26 13:20:00,253.15,253.26,253.15,253.25,573.0,251.6995,251.8089,251.6995,251.7989,573.0
2024-08-26 13:25:00,253.37,253.37,253.11,253.14,1048.0,251.9183,251.9183,251.6597,251.6896,1048.0
2024-08-26 13:30:00,252.95,253.01,252.71,252.72,726.0,251.5007,251.5603,251.262,251.272,726.0
2024-08-26 13:35:00,252.65,252.65,252.12,252.12,1100.0,251.2024,251.2024,250.6754,250.6754,1100.0
2024-08-26 13:40:00,252.07,252.07,252.07,252.07,200.0,250.6257,250.6257,250.6257,250.6257,200.0
2024-08-26 13:45:00,251.85,251.85,251.43,251.81,1566.0,250.407,250.407,249.9894,250.3672,1566.0
2024-08-26 13:50:00,251.83,251.95,251.83,251.95,200.0,250.3871,250.5064,250.3871,250.5064,200.0
2024-08-26 13:55:00,251.78,251.94,251.77,251.84,779.0,250.3374,250.4965,250.3274,250.397,779.0
2024-08-26 14:00:00,252.03,252.04,251.88,251.88,883.0,250.5859,250.5959,250.4368,250.4368,883.0
2024-08-26 14:05:00,251.9,251.9,251.74,251.74,400.0,250.4567,250.4567,250.2976,250.2976,400.0
2024-08-26 14:10:00,251.85,252.0,251.82,251.94,1003.0,250.407,250.5561,250.3771,250.4965,1003.0
2024-08-26 14:15:00,251.88,252.08,251.87,251.94,1462.0,250.4368,250.6357,250.4269,250.4965,1462.0
2024-08-26 14:20:00,252.07,252.47,252.05,252.29,2407.0,250.6257,251.0234,250.6058,250.8444,2407.0
2024-08-26 14:25:00,252.31,252.47,252.3,252.47,965.0,250.8643,251.0234,250.8544,251.0234,965.0
2024-08-26 14:30:00,252.46,252.53,251.97,252.07,1841.0,251.0135,251.0831,250.5263,250.6257,1841.0
2024-08-26 14:35:00,252.12,252.32,252.03,252.12,900.0,250.6754,250.8743,250.5859,250.6754,900.0
2024-08-26 14:40:00,252.31,252.52,252.28,252.52,1420.0,250.8643,251.0731,250.8345,251.0731,1420.0
2024-08-26 14:45:00,252.38,252.46,251.97,251.97,1200.0,250.9339,251.0135,250.5263,250.5263,1200.0
2024-08-26 14:50:00,251.95,251.98,251.7,251.71,1499.0,250.5064,250.5362,250.2578,250.2678,1499.0
2024-08-26 14:55:00,251.85,251.89,251.73,251.86,1494.0,250.407,250.4467,250.2877,250.4169,1494.0
2024-08-26 15:00:00,251.87,251.87,251.61,251.61,915.0,250.4269,250.4269,250.1683,250.1683,915.0
2024-08-26 15:05:00,251.55,251.79,251.51,251.79,1508.0,250.1087,250.3473,250.0689,250.3473,1508.0
2024-08-26 15:10:00,251.72,251.72,251.72,251.72,100.0,250.2777,250.2777,250.2777,250.2777,100.0
2024-08-26 15:15:00,251.8,251.9,251.75,251.76,2541.0,250.3573,250.4567,250.3075,250.3175,2541.0
2024-08-26 15:20:00,251.75,251.75,251.62,251.62,600.0,250.3075,250.3075,250.1783,250.1783,600.0
2024-08-26 15:25:00,251.73,251.73,251.56,251.64,3645.0,250.2877,250.2877,250.1186,250.1982,3645.0
2024-08-26 15:30:00,251.56,251.56,251.4,251.43,3063.0,250.1186,250.1186,249.9595,249.9894,3063.0
2024-08-26 15:35:00,251.38,251.54,251.11,251.13,13233.0,249.9397,250.0987,249.6712,249.6911,13233.0
2024-08-26 15:40:00,251.05,251.31,250.98,250.99,4908.0,249.6116,249.8701,249.542,249.5519,4908.0
2024-08-26 15:45:00,251.0,251.05,250.66,251.04,5423.0,249.5618,249.6116,249.2238,249.6016,5423.0
2024-08-26 15:50:00,251.04,251.15,250.77,250.95,21488.0,249.6016,249.711,249.3332,249.5121,21488.0
2024-08-26 15:55:00,250.89,251.14,250.23,250.68,46159.0,249.4525,249.701,248.7963,249.2437,46159.0
2024-08-27 09:30:00,249.02,250.01,245.89,247.37,16797.0,247.5932,248.5775,244.4811,245.9526,16797.0
2024-08-27 09:35:00,246.82,247.37,246.52,246.6,6674.0,245.4058,245.9526,245.1075,245.187,6674.0
2024-08-27 09:40:00,247.08,247.08,245.34,245.64,15989.0,245.6643,245.6643,243.9343,244.2326,15989.0
2024-08-27 09:45:00,245.64,246.42,245.59,246.34,2667.0,244.2326,245.0081,244.1828,244.9285,2667.0
2024-08-27 09:50:00,245.91,247.03,245.91,247.03,12497.0,244.501,245.6146,244.501,245.6146,12497.0
2024-08-27 09:55:00,246.99,247.0,246.03,246.34,21752.0,245.5748,245.5848,244.6203,244.9285,21752.0
2024-08-27 10:00:00,246.34,246.68,245.77,246.24,10526.0,244.9285,245.2666,244.3618,244.8291,10526.0
2024-08-27 10:05:00,246.24,246.47,245.98,245.98,1918.0,244.8291,245.0578,244.5706,244.5706,1918.0
2024-08-27 10:10:00,246.11,246.11,245.2,245.25,3306.0,244.6999,244.6999,243.7951,243.8448,3306.0
2024-08-27 10:15:00,245.32,245.32,244.22,244.22,2780.0,243.9144,243.9144,242.8207,242.8207,2780.0
2024-08-27 10:20:00,244.26,244.45,243.47,243.47,6413.0,242.8605,243.0494,242.075,242.075,6413.0
2024-08-27 10:25:00,243.59,244.1,243.25,243.81,20181.0,242.1943,242.7014,241.8562,242.413,20181.0
2024-08-27 10:30:00,244.11,244.26,243.61,243.66,4504.0,242.7113,242.8605,242.2142,242.2639,4504.0
2024-08-27 10:35:00,243.77,243.83,242.83,242.95,5960.0,242.3733,242.4329,241.4387,241.558,5960.0
2024-08-27 10:40:00,243.09,243.54,242.88,243.34,3305.0,241.6972,242.1446,241.4884,241.9457,3305.0
2024-08-27 10:45:00,243.1,243.1,240.09,240.09,9680.0,241.7071,241.7071,238.7144,238.7144,9680.0
2024-08-27 10:50:00,240.0,240.66,239.54,240.1,5268.0,238.6249,239.2811,238.1675,238.7243,5268.0
2024-08-27 10:55:00,240.24,240.86,240.23,240.46,3756.0,238.8635,239.4799,238.8535,239.0822,3756.0
2024-08-27 11:00:00,240.48,241.55,240.48,240.74,10273.0,239.1021,240.166,239.1021,239.3606,10273.0
2024-08-27 11:05:00,240.95,240.95,239.0,239.53,10713.0,239.5694,239.5694,237.6306,238.1576,10713.0
2024-08-27 11:10:00,239.55,240.64,239.53,240.51,15108.0,238.1774,239.2612,238.1576,239.1319,15108.0
2024-08-27 11:15:00,240.65,240.75,239.9,240.28,6319.0,239.2711,239.3706,238.5254,238.9033,6319.0
2024-08-27 11:20:00,240.35,240.55,240.25,240.36,12209.0,238.9729,239.1717,238.8734,238.9828,12209.0
2024-08-27 11:25:00,240.3,240.84,240.29,240.45,11587.0,238.9231,239.4601,238.9132,239.0723,11587.0
2024-08-27 11:30:00,240.04,240.32,240.04,240.28,3443.0,238.6646,238.943,238.6646,238.9033,3443.0
2024-08-27 11:35:00,240.3,240.32,239.8,239.99,3358.0,238.9231,238.943,238.426,238.6149,3358.0
2024-08-27 11:40:00,239.99,239.99,239.83,239.98,700.0,238.6149,238.6149,238.4558,238.605,700.0
2024-08-27 11:45:00,239.98,240.11,239.51,239.69,1703.0,238.605,238.7342,238.1377,238.3166,1703.0
2024-08-27 11:50:00,239.82,239.82,239.0,239.0,996.0,238.4459,238.4459,237.6306,237.6306,996.0
2024-08-27 11:55:00,238.89,239.4,238.85,238.85,1125.0,237.5212,238.0283,237.4815,237.4815,1125.0
2024-08-27 12:00:00,238.64,238.98,238.13,238.26,12658.0,237.2727,237.6107,236.7656,236.8948,12658.0
2024-08-27 12:05:00,238.26,238.26,237.5,237.51,4408.0,236.8948,236.8948,236.1392,236.1491,4408.0
2024-08-27 12:10:00,237.47,237.58,237.3,237.38,4763.0,236.1094,236.2187,235.9403,236.0199,4763.0
2024-08-27 12:15:00,237.38,237.71,237.27,237.59,19419.0,236.0199,236.348,235.9105,236.2287,19419.0
2024-08-27 12:20:00,237.64,237.86,237.46,237.46,2773.0,236.2784,236.4971,236.0994,236.0994,2773.0
2024-08-27 12:25:00,237.47,237.47,237.21,237.4,1547.0,236.1094,236.1094,235.8509,236.0398,1547.0
2024-08-27 12:30:00,237.17,237.63,237.17,237.63,1517.0,235.8111,236.2684,235.8111,236.2684,1517.0
2024-08-27 12:35:00,237.68,237.68,237.21,237.25,1296.0,236.3182,236.3182,235.8509,235.8906,1296.0
2024-08-27 12:40:00,237.55,238.03,237.55,237.96,6326.0,236.1889,236.6662,236.1889,236.5966,6326.0
2024-08-27 12:45:00,238.03,238.4,238.03,238.23,6374.0,236.6662,237.034,236.6662,236.865,6374.0
2024-08-27 12:50:00,238.23,239.14,238.22,238.98,3865.0,236.865,237.7698,236.8551,237.6107,3865.0
2024-08-27 12:55:00,238.85,238.91,238.66,238.87,2182.0,237.4815,237.5411,237.2925,237.5013,2182.0
2024-08-27 13:00:00,238.77,239.48,238.77,239.48,6133.0,237.4019,238.1078,237.4019,238.1078,6133.0
2024-08-27 13:05:00,239.84,239.91,239.62,239.69,1801.0,238.4658,238.5354,238.247,238.3166,1801.0
2024-08-27 13:10:00,239.69,240.06,239.69,240.06,700.0,238.3166,238.6845,238.3166,238.6845,700.0
2024-08-27 13:15:00,240.08,240.08,239.75,239.77,2111.0,238.7044,238.7044,238.3763,238.3962,2111.0
2024-08-27 13:20:00,239.84,239.84,239.75,239.75,300.0,238.4658,238.4658,238.3763,238.3763,300.0
2024-08-27 13:25:00,239.84,239.97,239.81,239.9,907.0,238.4658,238.595,238.436,238.5254,907.0
2024-08-27 13:30:00,239.99,240.43,239.99,240.42,3046.0,238.6149,239.0524,238.6149,239.0425,3046.0
2024-08-27 13:35:00,240.33,240.59,240.24,240.38,1100.0,238.953,239.2115,238.8635,239.0027,1100.0
2024-08-27 13:40:00,240.21,240.24,240.13,240.18,700.0,238.8337,238.8635,238.7541,238.8038,700.0
2024-08-27 13:45:00,240.21,240.53,240.0,240.49,4655.0,238.8337,239.1518,238.6249,239.1121,4655.0
2024-08-27 13:50:00,240.43,240.43,240.4,240.4,200.0,239.0524,239.0524,239.0226,239.0226,200.0
2024-08-27 13:55:00,240.44,241.01,240.43,241.01,5888.0,239.0623,239.6291,239.0524,239.6291,5888.0
2024-08-27 14:00:00,240.92,241.58,240.92,241.56,8385.0,239.5396,240.1958,239.5396,240.1759,8385.0
2024-08-27 14:05:00,241.56,241.59,241.39,241.51,3665.0,240.1759,240.2058,240.0069,240.1262,3665.0
2024-08-27 14:10:00,241.52,242.12,241.51,242.04,8516.0,240.1362,240.7327,240.1262,240.6532,8516.0
2024-08-27 14:15:00,242.2,242.58,242.13,242.58,5339.0,240.8123,241.1901,240.7427,241.1901,5339.0
2024-08-27 14:20:00,242.58,242.62,242.36,242.42,5590.0,241.1901,241.2299,240.9713,241.031,5590.0
2024-08-27 14:25:00,242.61,242.74,242.47,242.74,2862.0,241.2199,241.3492,241.0807,241.3492,2862.0
2024-08-27 14:30:00,242.72,242.72,242.32,242.48,17339.0,241.3293,241.3293,240.9316,241.0907,17339.0
2024-08-27 14:35:00,242.58,242.61,241.9,241.9,9806.0,241.1901,241.2199,240.514,240.514,9806.0
2024-08-27 14:40:00,242.01,242.38,241.74,241.77,3788.0,240.6233,240.9912,240.3549,240.3847,3788.0
2024-08-27 14:45:00,241.86,242.13,241.81,241.89,2811.0,240.4742,240.7427,240.4245,240.504,2811.0
2024-08-27 14:50:00,241.85,241.85,241.61,241.75,1203.0,240.4643,240.4643,240.2256,240.3648,1203.0
2024-08-27 14:55:00,241.66,241.99,241.66,241.81,841.0,240.2754,240.6035,240.2754,240.4245,841.0
2024-08-27 15:00:00,241.75,241.75,241.23,241.23,1378.0,240.3648,240.3648,239.8478,239.8478,1378.0
2024-08-27 15:05:00,241.34,241.48,241.23,241.3,923.0,239.9572,240.0964,239.8478,239.9174,923.0
2024-08-27 15:10:00,241.48,241.56,241.34,241.36,1538.0,240.0964,240.1759,239.9572,239.9771,1538.0
2024-08-27 15:15:00,241.32,241.32,241.13,241.27,1480.0,239.9373,239.9373,239.7484,239.8876,1480.0
2024-08-27 15:20:00,241.18,241.25,241.13,241.23,1487.0,239.7981,239.8677,239.7484,239.8478,1487.0
2024-08-27 15:25:00,241.23,241.46,241.23,241.36,3261.0,239.8478,240.0765,239.8478,239.9771,3261.0
2024-08-27 15:30:00,241.26,241.39,240.98,240.98,2515.0,239.8776,240.0069,239.5993,239.5993,2515.0
2024-08-27 15:35:00,241.03,241.57,241.03,241.09,12444.0,239.649,240.1859,239.649,239.7086,12444.0
2024-08-27 15:40:00,241.14,241.22,241.02,241.12,3202.0,239.7583,239.8379,239.639,239.7384,3202.0
2024-08-27 15:45:00,241.04,241.07,240.64,241.05,6659.0,239.6589,239.6887,239.2612,239.6688,6659.0
2024-08-27 15:50:00,240.96,241.16,240.69,240.9,8180.0,239.5794,239.7782,239.3109,239.5197,8180.0
2024-08-27 15:55:00,241.0,241.05,240.31,240.41,41248.0,239.6191,239.6688,238.9331,239.0325,41248.0
2024-08-28 09:30:00,241.81,241.81,240.5,240.99,8359.0,240.4245,240.4245,239.122,239.6092,8359.0
2024-08-28 09:35:00,241.06,241.57,240.61,240.96,3624.0,239.6788,240.1859,239.2314,239.5794,3624.0
2024-08-28 09:40:00,240.69,241.82,240.68,241.53,1982.0,239.3109,240.4344,239.301,240.1461,1982.0
2024-08-28 09:45:00,241.67,242.39,241.42,241.42,7316.0,240.2853,241.0012,240.0367,240.0367,7316.0
2024-08-28 09:50:00,241.5,241.67,241.2,241.37,946.0,240.1163,240.2853,239.818,239.987,946.0
2024-08-28 09:55:00,241.03,241.7,241.03,241.09,7571.0,239.649,240.3151,239.649,239.7086,7571.0
2024-08-28 10:00:00,241.09,241.82,240.93,241.46,7790.0,239.7086,240.4344,239.5495,240.0765,7790.0
2024-08-28 10:05:00,241.33,241.84,241.15,241.61,1333.0,239.9472,240.4543,239.7683,240.2256,1333.0
2024-08-28 10:10:00,241.46,241.58,240.94,240.97,3535.0,240.0765,240.1958,239.5595,239.5893,3535.0
2024-08-28 10:15:00,241.16,241.32,241.05,241.05,1436.0,239.7782,239.9373,239.6688,239.6688,1436.0
2024-08-28 10:20:00,241.08,241.28,240.92,241.08,8568.0,239.6987,239.8975,239.5396,239.6987,8568.0
2024-08-28 10:25:00,241.08,241.32,240.89,241.21,962.0,239.6987,239.9373,239.5098,239.8279,962.0
2024-08-28 10:30:00,241.05,241.34,240.83,240.86,1554.0,239.6688,239.9572,239.4501,239.4799,1554.0
2024-08-28 10:35:00,240.91,241.28,240.8,241.11,5843.0,239.5297,239.8975,239.4203,239.7285,5843.0
2024-08-28 10:40:00,240.98,241.08,240.79,240.89,6395.0,239.5993,239.6987,239.4103,239.5098,6395.0
2024-08-28 10:45:00,240.88,241.01,240.65,240.68,4576.0,239.4998,239.6291,239.2711,239.301,4576.0
2024-08-28 10:50:00,240.81,241.18,240.66,241.18,1966.0,239.4302,239.7981,239.2811,239.7981,1966.0
2024-08-28 10:55:00,241.27,241.27,241.27,241.27,200.0,239.8876,239.8876,239.8876,239.8876,200.0
2024-08-28 11:00:00,241.27,241.38,240.69,240.83,11638.0,239.8876,239.997,239.3109,239.4501,11638.0
2024-08-28 11:05:00,240.83,241.17,240.71,240.84,16017.0,239.4501,239.7882,239.3308,239.4601,16017.0
2024-08-28 11:10:00,240.58,240.7,239.79,240.04,7310.0,239.2015,239.3209,238.4161,238.6646,7310.0
2024-08-28 11:15:00,240.11,240.12,239.31,239.4,8964.0,238.7342,238.7442,237.9388,238.0283,8964.0
2024-08-28 11:20:00,239.4,239.49,238.99,239.37,9962.0,238.0283,238.1178,237.6207,237.9985,9962.0
2024-08-28 11:25:00,239.43,240.08,239.42,240.01,3846.0,238.0581,238.7044,238.0482,238.6348,3846.0
2024-08-28 11:30:00,240.01,240.01,239.63,239.66,3390.0,238.6348,238.6348,238.257,238.2868,3390.0
2024-08-28 11:35:00,239.75,240.09,239.72,239.97,1800.0,238.3763,238.7144,238.3465,238.595,1800.0
2024-08-28 11:40:00,239.95,239.95,239.68,239.73,1900.0,238.5752,238.5752,238.3067,238.3564,1900.0
2024-08-28 11:45:00,239.75,239.98,239.74,239.88,3230.0,238.3763,238.605,238.3664,238.5056,3230.0
2024-08-28 11:50:00,239.89,240.14,239.88,240.09,7464.0,238.5155,238.7641,238.5056,238.7144,7464.0
2024-08-28 11:55:00,240.1,240.36,240.01,240.15,11359.0,238.7243,238.9828,238.6348,238.774,11359.0
2024-08-28 12:00:00,240.09,240.1,239.87,240.02,9266.0,238.7144,238.7243,238.4956,238.6448,9266.0
2024-08-28 12:05:00,239.97,239.97,239.77,239.77,1530.0,238.595,238.595,238.3962,238.3962,1530.0
2024-08-28 12:10:00,239.68,240.01,239.55,240.01,5159.0,238.3067,238.6348,238.1774,238.6348,5159.0
2024-08-28 12:15:00,239.91,239.91,239.54,239.87,1800.0,238.5354,238.5354,238.1675,238.4956,1800.0
2024-08-28 12:20:00,239.66,239.66,239.44,239.45,1122.0,238.2868,238.2868,238.0681,238.078,1122.0
2024-08-28 12:25:00,239.43,239.43,238.93,238.94,2009.0,238.0581,238.0581,237.561,237.5709,2009.0
2024-08-28 12:30:00,239.04,239.17,238.89,239.17,3451.0,237.6704,237.7996,237.5212,237.7996,3451.0
2024-08-28 12:35:00,239.02,239.29,239.02,239.29,3657.0,237.6505,237.9189,237.6505,237.9189,3657.0
2024-08-28 12:40:00,239.09,239.35,239.09,239.35,868.0,237.7201,237.9786,237.7201,237.9786,868.0
2024-08-28 12:45:00,239.32,239.7,239.32,239.7,7045.0,237.9488,238.3266,237.9488,238.3266,7045.0
2024-08-28 12:50:00,239.97,239.97,239.44,239.51,5072.0,238.595,238.595,238.0681,238.1377,5072.0
2024-08-28 12:55:00,239.39,239.49,239.39,239.47,1330.0,238.0184,238.1178,238.0184,238.0979,1330.0
2024-08-28 13:00:00,239.37,239.52,239.03,239.14,10814.0,237.9985,238.1476,237.6604,237.7698,10814.0
2024-08-28 13:05:00,239.16,239.19,239.06,239.06,1000.0,237.7897,237.8195,237.6903,237.6903,1000.0
2024-08-28 13:10:00,238.98,239.19,238.58,238.72,38019.0,237.6107,237.8195,237.213,237.3522,38019.0
2024-08-28 13:15:00,238.75,238.99,238.58,238.59,5494.0,237.382,237.6207,237.213,237.2229,5494.0
2024-08-28 13:20:00,238.71,238.9,238.7,238.85,1869.0,237.3423,237.5312,237.3323,237.4815,1869.0
2024-08-28 13:25:00,238.7,238.86,238.59,238.68,1278.0,237.3323,237.4914,237.2229,237.3124,1278.0
2024-08-28 13:30:00,238.67,238.75,238.58,238.67,3921.0,237.3025,237.382,237.213,237.3025,3921.0
2024-08-28 13:35:00,238.65,238.96,238.65,238.96,1883.0,237.2826,237.5908,237.2826,237.5908,1883.0
2024-08-28 13:40:00,238.71,238.96,238.53,238.56,5052.0,237.3423,237.5908,237.1633,237.1931,5052.0
2024-08-28 13:45:00,238.49,238.53,238.13,238.23,2018.0,237.1235,237.1633,236.7656,236.865,2018.0
2024-08-28 13:50:00,238.24,238.37,238.18,238.22,3097.0,236.875,237.0042,236.8153,236.8551,3097.0
2024-08-28 13:55:00,238.06,238.07,237.71,237.86,1796.0,236.696,236.7059,236.348,236.4971,1796.0
2024-08-28 14:00:00,237.7,237.7,237.45,237.45,1407.0,236.338,236.338,236.0895,236.0895,1407.0
2024-08-28 14:05:00,237.6,237.88,237.6,237.76,14396.0,236.2386,236.517,236.2386,236.3977,14396.0
2024-08-28 14:10:00,237.76,237.8,237.67,237.67,2328.0,236.3977,236.4375,236.3082,236.3082,2328.0
2024-08-28 14:15:00,237.67,237.77,237.36,237.42,13213.0,236.3082,236.4076,236.0,236.0596,13213.0
2024-08-28 14:20:00,237.47,237.61,237.17,237.39,25015.0,236.1094,236.2486,235.8111,236.0298,25015.0
2024-08-28 14:25:00,237.4,237.52,237.22,237.31,6505.0,236.0398,236.1591,235.8608,235.9503,6505.0
2024-08-28 14:30:00,237.36,237.44,237.17,237.23,5151.0,236.0,236.0795,235.8111,235.8707,5151.0
2024-08-28 14:35:00,237.1,237.24,237.05,237.2,6297.0,235.7415,235.8807,235.6918,235.8409,6297.0
2024-08-28 14:40:00,237.18,237.18,236.8,236.8,1899.0,235.821,235.821,235.4432,235.4432,1899.0
2024-08-28 14:45:00,236.94,236.94,236.76,236.89,2468.0,235.5824,235.5824,235.4034,235.5327,2468.0
2024-08-28 14:50:00,236.93,237.55,236.87,237.55,11684.0,235.5725,236.1889,235.5128,236.1889,11684.0
2024-08-28 14:55:00,237.39,237.61,237.09,237.55,12536.0,236.0298,236.2486,235.7315,236.1889,12536.0
2024-08-28 15:00:00,237.55,237.92,237.51,237.81,40384.0,236.1889,236.5568,236.1491,236.4474,40384.0
2024-08-28 15:05:00,237.81,237.82,237.35,237.42,7100.0,236.4474,236.4574,235.99,236.0596,7100.0
2024-08-28 15:10:00,237.43,237.56,237.1,237.26,22317.0,236.0696,236.1988,235.7415,235.9006,22317.0
2024-08-28 15:15:00,237.34,237.37,237.02,237.24,14212.0,235.9801,236.0099,235.6619,235.8807,14212.0
2024-08-28 15:20:00,237.29,237.32,236.93,237.0,9823.0,235.9304,235.9602,235.5725,235.6421,9823.0
2024-08-28 15:25:00,237.06,237.15,236.94,237.08,9938.0,235.7017,235.7912,235.5824,235.7216,9938.0
2024-08-28 15:30:00,237.05,237.09,236.9,236.91,11899.0,235.6918,235.7315,235.5426,235.5526,11899.0
2024-08-28 15:35:00,236.91,236.93,236.18,236.52,14373.0,235.5526,235.5725,234.8268,235.1648,14373.0
2024-08-28 15:40:00,236.59,236.6,235.37,236.22,12678.0,235.2344,235.2443,234.0214,234.8665,12678.0
2024-08-28 15:45:00,236.14,236.53,235.53,235.56,38561.0,234.787,235.1747,234.1805,234.2103,38561.0
2024-08-28 15:50:00,235.62,236.15,235.09,235.68,92507.0,234.27,234.7969,233.743,234.3296,92507.0
2024-08-28 15:55:00,235.61,236.08,235.09,235.78,257517.0,234.26,234.7273,233.743,234.429,257517.0
2024-08-29 09:30:00,237.52,238.0,236.85,237.77,10857.0,236.1591,236.6363,235.4929,236.4076,10857.0
2024-08-29 09:35:00,238.01,238.96,237.95,238.52,7799.0,236.6463,237.5908,236.5866,237.1533,7799.0
2024-08-29 09:40:00,238.52,239.14,237.87,238.86,10823.0,237.1533,237.7698,236.5071,237.4914,10823.0
2024-08-29 09:45:00,238.93,239.0,238.17,238.24,8589.0,237.561,237.6306,236.8054,236.875,8589.0
2024-08-29 09:50:00,238.02,238.24,237.08,237.96,3867.0,236.6562,236.875,235.7216,236.5966,3867.0
2024-08-29 09:55:00,237.99,238.17,237.7,237.81,2474.0,236.6264,236.8054,236.338,236.4474,2474.0
2024-08-29 10:00:00,238.22,239.52,238.22,239.49,1469.0,236.8551,238.1476,236.8551,238.1178,1469.0
2024-08-29 10:05:00,239.47,239.79,239.02,239.79,8169.0,238.0979,238.4161,237.6505,238.4161,8169.0
2024-08-29 10:10:00,239.7,239.89,239.51,239.64,5804.0,238.3266,238.5155,238.1377,238.2669,5804.0
2024-08-29 10:15:00,239.67,239.76,239.32,239.43,6164.0,238.2968,238.3862,237.9488,238.0581,6164.0
2024-08-29 10:20:00,239.6,239.71,239.36,239.37,18074.0,238.2272,238.3365,237.9885,237.9985,18074.0
2024-08-29 10:25:00,239.4,239.56,239.35,239.38,3830.0,238.0283,238.1874,237.9786,238.0084,3830.0
2024-08-29 10:30:00,239.4,239.54,239.16,239.4,5460.0,238.0283,238.1675,237.7897,238.0283,5460.0
2024-08-29 10:35:00,239.42,239.59,239.25,239.41,7757.0,238.0482,238.2172,237.8792,238.0382,7757.0
2024-08-29 10:40:00,239.61,239.93,239.2,239.82,6521.0,238.2371,238.5553,237.8294,238.4459,6521.0
2024-08-29 10:45:00,239.88,239.88,239.68,239.81,1896.0,238.5056,238.5056,238.3067,238.436,1896.0
2024-08-29 10:50:00,239.81,240.14,239.79,239.99,4808.0,238.436,238.7641,238.4161,238.6149,4808.0
2024-08-29 10:55:00,239.81,239.81,238.9,239.33,3601.0,238.436,238.436,237.5312,237.9587,3601.0
2024-08-29 11:00:00,239.49,240.02,239.49,239.75,1708.0,238.1178,238.6448,238.1178,238.3763,1708.0
2024-08-29 11:05:00,240.07,240.07,240.01,240.01,650.0,238.6945,238.6945,238.6348,238.6348,650.0
2024-08-29 11:10:00,239.95,240.14,239.85,240.14,8052.0,238.5752,238.7641,238.4757,238.7641,8052.0
2024-08-29 11:15:00,240.17,240.41,240.09,240.31,3059.0,238.7939,239.0325,238.7144,238.9331,3059.0
2024-08-29 11:20:00,240.33,240.61,240.0,240.38,17763.0,238.953,239.2314,238.6249,239.0027,17763.0
2024-08-29 11:25:00,240.55,240.58,240.44,240.45,865.0,239.1717,239.2015,239.0623,239.0723,865.0
2024-08-29 11:30:00,240.56,240.86,240.56,240.81,2556.0,239.1817,239.4799,239.1817,239.4302,2556.0
2024-08-29 11:35:00,240.89,240.91,240.59,240.69,2831.0,239.5098,239.5297,239.2115,239.3109,2831.0
2024-08-29 11:40:00,240.66,240.66,240.51,240.58,1539.0,239.2811,239.2811,239.1319,239.2015,1539.0
2024-08-29 11:45:00,240.56,240.91,240.55,240.87,2800.0,239.1817,239.5297,239.1717,239.4899,2800.0
2024-08-29 11:50:00,240.84,241.19,240.64,241.16,5227.0,239.4601,239.808,239.2612,239.7782,5227.0
2024-08-29 11:55:00,241.16,241.22,240.97,241.18,4869.0,239.7782,239.8379,239.5893,239.7981,4869.0
2024-08-29 12:00:00,241.3,241.5,241.23,241.39,3717.0,239.9174,240.1163,239.8478,240.0069,3717.0
2024-08-29 12:05:00,241.35,241.6,241.02,241.6,34433.0,239.9671,240.2157,239.639,240.2157,34433.0
2024-08-29 12:10:00,241.64,242.33,241.64,242.33,5537.0,240.2555,240.9415,240.2555,240.9415,5537.0
2024-08-29 12:15:00,242.15,242.23,242.03,242.17,2100.0,240.7625,240.8421,240.6432,240.7824,2100.0
2024-08-29 12:20:00,242.03,242.05,241.78,241.94,2040.0,240.6432,240.6631,240.3947,240.5538,2040.0
2024-08-29 12:25:00,242.15,242.3,242.0,242.3,2610.0,240.7625,240.9117,240.6134,240.9117,2610.0
2024-08-29 12:30:00,242.16,242.22,241.94,242.15,6531.0,240.7725,240.8321,240.5538,240.7625,6531.0
2024-08-29 12:35:00,242.14,242.3,242.08,242.23,1591.0,240.7526,240.9117,240.6929,240.8421,1591.0
2024-08-29 12:40:00,242.26,242.53,242.25,242.48,500.0,240.8719,241.1404,240.862,241.0907,500.0
2024-08-29 12:45:00,242.48,242.48,241.96,242.01,3544.0,241.0907,241.0907,240.5736,240.6233,3544.0
2024-08-29 12:50:00,242.11,242.22,241.89,242.09,5757.0,240.7228,240.8321,240.504,240.7029,5757.0
2024-08-29 12:55:00,242.29,242.38,242.18,242.26,3939.0,240.9017,240.9912,240.7924,240.8719,3939.0
2024-08-29 13:00:00,242.16,242.27,242.05,242.2,5759.0,240.7725,240.8819,240.6631,240.8123,5759.0
2024-08-29 13:05:00,242.16,242.33,242.15,242.33,308.0,240.7725,240.9415,240.7625,240.9415,308.0
2024-08-29 13:10:00,242.08,242.19,242.03,242.19,1483.0,240.6929,240.8023,240.6432,240.8023,1483.0
2024-08-29 13:15:00,242.21,242.39,242.15,242.22,3311.0,240.8222,241.0012,240.7625,240.8321,3311.0
2024-08-29 13:20:00,242.09,242.29,241.92,241.92,4162.0,240.7029,240.9017,240.5339,240.5339,4162.0
2024-08-29 13:25:00,242.19,242.25,242.16,242.25,1596.0,240.8023,240.862,240.7725,240.862,1596.0
2024-08-29 13:30:00,242.27,242.51,242.06,242.5,3033.0,240.8819,241.1205,240.6731,241.1105,3033.0
2024-08-29 13:35:00,242.46,242.88,242.36,242.73,9373.0,241.0708,241.4884,240.9713,241.3392,9373.0
2024-08-29 13:40:00,242.82,243.05,242.82,243.05,608.0,241.4287,241.6574,241.4287,241.6574,608.0
2024-08-29 13:45:00,242.94,242.94,242.73,242.73,1196.0,241.548,241.548,241.3392,241.3392,1196.0
2024-08-29 13:50:00,242.87,242.97,242.73,242.81,3762.0,241.4784,241.5778,241.3392,241.4188,3762.0
2024-08-29 13:55:00,242.81,242.81,242.69,242.81,2211.0,241.4188,241.4188,241.2995,241.4188,2211.0
2024-08-29 14:00:00,242.7,242.91,242.48,242.91,3444.0,241.3094,241.5182,241.0907,241.5182,3444.0
2024-08-29 14:05:00,242.79,242.99,242.79,242.95,1898.0,241.3989,241.5977,241.3989,241.558,1898.0
2024-08-29 14:10:00,243.0,243.42,243.0,243.41,1763.0,241.6077,242.0253,241.6077,242.0153,1763.0
2024-08-29 14:15:00,243.18,243.18,242.94,242.95,3537.0,241.7866,241.7866,241.548,241.558,3537.0
2024-08-29 14:20:00,242.89,243.03,242.86,243.02,5137.0,241.4983,241.6375,241.4685,241.6276,5137.0
2024-08-29 14:25:00,243.11,243.11,242.46,242.47,4248.0,241.717,241.717,241.0708,241.0807,4248.0
2024-08-29 14:30:00,242.43,242.49,242.18,242.44,2840.0,241.0409,241.1006,240.7924,241.0509,2840.0
2024-08-29 14:35:00,242.3,242.48,241.91,242.01,3066.0,240.9117,241.0907,240.5239,240.6233,3066.0
2024-08-29 14:40:00,242.04,242.19,241.75,241.89,4313.0,240.6532,240.8023,240.3648,240.504,4313.0
2024-08-29 14:45:00,241.95,242.07,241.68,242.02,2386.0,240.5637,240.683,240.2952,240.6333,2386.0
2024-08-29 14:50:00,242.02,242.02,241.57,241.85,5810.0,240.6333,240.6333,240.1859,240.4643,5810.0
2024-08-29 14:55:00,241.97,241.97,241.51,241.64,6588.0,240.5836,240.5836,240.1262,240.2555,6588.0
2024-08-29 15:00:00,241.6,241.73,241.33,241.73,17773.0,240.2157,240.345,239.9472,240.345,17773.0
2024-08-29 15:05:00,241.79,242.03,241.65,242.02,12527.0,240.4046,240.6432,240.2654,240.6333,12527.0
2024-08-29 15:10:00,242.04,242.09,241.64,241.99,4216.0,240.6532,240.7029,240.2555,240.6035,4216.0
2024-08-29 15:15:00,242.0,242.76,242.0,242.35,2709.0,240.6134,241.3691,240.6134,240.9614,2709.0
2024-08-29 15:20:00,242.55,242.66,242.55,242.59,610.0,241.1603,241.2696,241.1603,241.2,610.0
2024-08-29 15:25:00,242.59,243.12,242.58,243.0,5081.0,241.2,241.727,241.1901,241.6077,5081.0
2024-08-29 15:30:00,242.86,243.0,242.74,242.95,4227.0,241.4685,241.6077,241.3492,241.558,4227.0
2024-08-29 15:35:00,242.95,243.02,242.78,242.88,6908.0,241.558,241.6276,241.3889,241.4884,6908.0
2024-08-29 15:40:00,242.86,242.9,241.99,241.99,8302.0,241.4685,241.5082,240.6035,240.6035,8302.0
2024-08-29 15:45:00,241.91,242.0,241.51,241.62,10552.0,240.5239,240.6134,240.1262,240.2356,10552.0
2024-08-29 15:50:00,241.7,241.7,240.93,241.34,14760.0,240.3151,240.3151,239.5495,239.9572,14760.0
2024-08-29 15:55:00,241.39,241.64,241.03,241.23,40830.0,240.0069,240.2555,239.649,239.8478,40830.0
2024-08-30 09:30:00,242.29,243.83,241.63,243.83,4505.0,240.9017,242.4329,240.2455,242.4329,4505.0
2024-08-30 09:35:00,244.25,244.26,243.23,243.76,842.0,242.8505,242.8605,241.8364,242.3633,842.0
2024-08-30 09:40:00,244.0,244.42,243.75,243.75,1258.0,242.6019,243.0195,242.3534,242.3534,1258.0
2024-08-30 09:45:00,243.71,243.71,242.46,242.47,8068.0,242.3136,242.3136,241.0708,241.0807,8068.0
2024-08-30 09:50:00,242.2,242.56,241.37,242.56,4703.0,240.8123,241.1702,239.987,241.1702,4703.0
2024-08-30 09:55:00,242.1,242.82,242.1,242.59,2802.0,240.7128,241.4287,240.7128,241.2,2802.0
2024-08-30 10:00:00,242.83,243.44,242.6,243.44,5207.0,241.4387,242.0452,241.21,242.0452,5207.0
2024-08-30 10:05:00,243.46,243.98,243.21,243.98,4280.0,242.065,242.5821,241.8165,242.5821,4280.0
2024-08-30 10:10:00,244.33,244.46,244.13,244.15,1856.0,242.9301,243.0593,242.7312,242.7511,1856.0
2024-08-30 10:15:00,244.0,244.5,244.0,244.5,1000.0,242.6019,243.0991,242.6019,243.0991,1000.0
2024-08-30 10:20:00,244.31,244.49,244.05,244.27,9172.0,242.9102,243.0891,242.6517,242.8704,9172.0
2024-08-30 10:25:00,244.0,244.54,243.78,244.42,5119.0,242.6019,243.1389,242.3832,243.0195,5119.0
2024-08-30 10:30:00,244.44,244.44,244.36,244.36,311.0,243.0394,243.0394,242.9599,242.9599,311.0
2024-08-30 10:35:00,244.3,244.34,244.14,244.25,1379.0,242.9002,242.94,242.7411,242.8505,1379.0
2024-08-30 10:40:00,244.34,244.48,244.0,244.03,7498.0,242.94,243.0792,242.6019,242.6318,7498.0
2024-08-30 10:45:00,244.12,244.5,244.12,244.44,1367.0,242.7213,243.0991,242.7213,243.0394,1367.0
2024-08-30 10:50:00,244.55,244.55,244.27,244.55,600.0,243.1488,243.1488,242.8704,243.1488,600.0
2024-08-30 10:55:00,244.79,244.79,244.34,244.39,2356.0,243.3874,243.3874,242.94,242.9897,2356.0
2024-08-30 11:00:00,244.39,244.46,244.11,244.21,3767.0,242.9897,243.0593,242.7113,242.8107,3767.0
2024-08-30 11:05:00,244.1,244.25,244.1,244.15,767.0,242.7014,242.8505,242.7014,242.7511,767.0
2024-08-30 11:10:00,244.38,244.55,244.1,244.18,3795.0,242.9798,243.1488,242.7014,242.7809,3795.0
2024-08-30 11:15:00,244.27,244.28,243.81,243.81,5128.0,242.8704,242.8803,242.413,242.413,5128.0
2024-08-30 11:20:00,243.65,243.75,243.19,243.38,2472.0,242.254,242.3534,241.7966,241.9855,2472.0
2024-08-30 11:25:00,243.27,243.4,243.22,243.3,1107.0,241.8761,242.0054,241.8264,241.906,1107.0
2024-08-30 11:30:00,243.46,243.52,242.85,242.96,7567.0,242.065,242.1247,241.4585,241.5679,7567.0
2024-08-30 11:35:00,242.99,243.1,242.7,242.86,6077.0,241.5977,241.7071,241.3094,241.4685,6077.0
2024-08-30 11:40:00,242.83,242.83,242.83,242.83,100.0,241.4387,241.4387,241.4387,241.4387,100.0
2024-08-30 11:45:00,243.01,243.18,242.75,243.09,7655.0,241.6176,241.7866,241.3591,241.6972,7655.0
2024-08-30 11:50:00,243.2,243.26,243.04,243.26,1544.0,241.8065,241.8662,241.6474,241.8662,1544.0
2024-08-30 11:55:00,243.27,243.27,242.99,243.09,10353.0,241.8761,241.8761,241.5977,241.6972,10353.0
2024-08-30 12:00:00,243.1,243.13,242.66,243.13,6305.0,241.7071,241.7369,241.2696,241.7369,6305.0
2024-08-30 12:05:00,243.18,243.49,243.18,243.49,300.0,241.7866,242.0949,241.7866,242.0949,300.0
2024-08-30 12:10:00,243.6,243.91,243.38,243.38,3163.0,242.2042,242.5125,241.9855,241.9855,3163.0
2024-08-30 12:15:00,243.47,243.54,243.31,243.49,600.0,242.075,242.1446,241.9159,242.0949,600.0
2024-08-30 12:20:00,243.35,243.35,242.98,242.99,722.0,241.9557,241.9557,241.5878,241.5977,722.0
2024-08-30 12:25:00,242.96,242.96,242.49,242.5,2233.0,241.5679,241.5679,241.1006,241.1105,2233.0
2024-08-30 12:30:00,242.65,242.65,242.27,242.27,967.0,241.2597,241.2597,240.8819,240.8819,967.0
2024-08-30 12:35:00,242.29,242.31,242.02,242.3,1500.0,240.9017,240.9216,240.6333,240.9117,1500.0
2024-08-30 12:40:00,242.2,242.26,241.74,241.95,1329.0,240.8123,240.8719,240.3549,240.5637,1329.0
2024-08-30 12:45:00,242.18,242.19,242.09,242.19,400.0,240.7924,240.8023,240.7029,240.8023,400.0
2024-08-30 12:50:00,242.46,242.59,242.46,242.54,500.0,241.0708,241.2,241.0708,241.1503,500.0
2024-08-30 12:55:00,242.86,242.86,242.5,242.5,522.0,241.4685,241.4685,241.1105,241.1105,522.0
2024-08-30 13:00:00,242.81,243.07,242.74,243.07,440.0,241.4188,241.6773,241.3492,241.6773,440.0
2024-08-30 13:05:00,242.65,242.75,242.63,242.63,997.0,241.2597,241.3591,241.2398,241.2398,997.0
2024-08-30 13:10:00,242.52,242.52,242.5,242.5,377.0,241.1304,241.1304,241.1105,241.1105,377.0
2024-08-30 13:15:00,242.51,242.65,242.42,242.42,4735.0,241.1205,241.2597,241.031,241.031,4735.0
2024-08-30 13:20:00,242.42,242.56,242.42,242.56,367.0,241.031,241.1702,241.031,241.1702,367.0
2024-08-30 13:25:00,242.56,242.67,242.56,242.58,801.0,241.1702,241.2796,241.1702,241.1901,801.0
2024-08-30 13:30:00,242.71,242.86,242.6,242.71,1482.0,241.3193,241.4685,241.21,241.3193,1482.0
2024-08-30 13:35:00,242.76,242.89,242.75,242.86,600.0,241.3691,241.4983,241.3591,241.4685,600.0
2024-08-30 13:40:00,242.85,243.07,242.83,242.9,3912.0,241.4585,241.6773,241.4387,241.5082,3912.0
2024-08-30 13:45:00,243.02,243.29,243.0,243.24,3871.0,241.6276,241.896,241.6077,241.8463,3871.0
2024-08-30 13:50:00,243.23,243.5,243.23,243.5,803.0,241.8364,242.1048,241.8364,242.1048,803.0
2024-08-30 13:55:00,243.46,243.48,243.23,243.27,1861.0,242.065,242.0849,241.8364,241.8761,1861.0
2024-08-30 14:00:00,243.11,243.58,243.1,243.58,1494.0,241.717,242.1844,241.7071,242.1844,1494.0
2024-08-30 14:05:00,243.56,243.76,243.34,243.61,1779.0,242.1645,242.3633,241.9457,242.2142,1779.0
2024-08-30 14:10:00,243.61,243.93,243.58,243.93,1313.0,242.2142,242.5323,242.1844,242.5323,1313.0
2024-08-30 14:15:00,243.8,243.88,243.6,243.83,1934.0,242.4031,242.4826,242.2042,242.4329,1934.0
2024-08-30 14:20:00,243.71,243.89,243.58,243.6,2481.0,242.3136,242.4926,242.1844,242.2042,2481.0
2024-08-30 14:25:00,243.47,243.51,243.34,243.34,1110.0,242.075,242.1148,241.9457,241.9457,1110.0
2024-08-30 14:30:00,243.46,243.46,243.18,243.28,1334.0,242.065,242.065,241.7866,241.8861,1334.0
2024-08-30 14:35:00,243.37,243.44,243.18,243.27,3979.0,241.9756,242.0452,241.7866,241.8761,3979.0
2024-08-30 14:40:00,243.22,243.39,243.12,243.39,939.0,241.8264,241.9954,241.727,241.9954,939.0
2024-08-30 14:45:00,243.39,243.46,243.33,243.39,2278.0,241.9954,242.065,241.9358,241.9954,2278.0
2024-08-30 14:50:00,243.43,243.53,243.27,243.27,5835.0,242.0352,242.1346,241.8761,241.8761,5835.0
2024-08-30 14:55:00,243.2,243.36,243.2,243.36,1329.0,241.8065,241.9656,241.8065,241.9656,1329.0
2024-08-30 15:00:00,243.37,243.43,243.26,243.36,5354.0,241.9756,242.0352,241.8662,241.9656,5354.0
2024-08-30 15:05:00,243.36,243.64,243.36,243.39,12455.0,241.9656,242.244,241.9656,241.9954,12455.0
2024-08-30 15:10:00,243.25,243.25,243.05,243.23,2087.0,241.8562,241.8562,241.6574,241.8364,2087.0
2024-08-30 15:15:00,243.12,243.49,243.12,243.31,3491.0,241.727,242.0949,241.727,241.9159,3491.0
2024-08-30 15:20:00,243.38,243.78,243.32,243.78,8744.0,241.9855,242.3832,241.9258,242.3832,8744.0
2024-08-30 15:25:00,243.79,243.94,243.68,243.92,4342.0,242.3932,242.5423,242.2838,242.5224,4342.0
2024-08-30 15:30:00,243.92,244.13,243.83,244.11,11313.0,242.5224,242.7312,242.4329,242.7113,11313.0
2024-08-30 15:35:00,244.2,244.83,244.2,244.72,2107.0,242.8008,243.4272,242.8008,243.3178,2107.0
2024-08-30 15:40:00,244.72,244.84,244.48,244.7,7730.0,243.3178,243.4371,243.0792,243.2979,7730.0
2024-08-30 15:45:00,244.65,244.78,244.45,244.74,17667.0,243.2482,243.3775,243.0494,243.3377,17667.0
2024-08-30 15:50:00,244.74,245.39,244.39,245.39,26357.0,243.3377,243.984,242.9897,243.984,26357.0
2024-08-30 15:55:00,245.21,245.87,245.04,245.22,59828.0,243.805,244.4612,243.636,243.815,59828.0
2024-09-03 09:30:00,241.65,244.0,241.65,242.58,13672.0,240.2654,242.6019,240.2654,241.1901,13672.0
2024-09-03 09:35:00,242.12,242.12,241.25,241.25,1450.0,240.7327,240.7327,239.8677,239.8677,1450.0
2024-09-03 09:40:00,240.88,240.88,239.51,239.91,2470.0,239.4998,239.4998,238.1377,238.5354,2470.0
2024-09-03 09:45:00,239.73,239.73,238.42,238.42,3921.0,238.3564,238.3564,237.0539,237.0539,3921.0
2024-09-03 09:50:00,238.77,239.42,238.42,239.18,8478.0,237.4019,238.0482,237.0539,237.8096,8478.0
2024-09-03 09:55:00,239.1,239.99,238.78,239.99,2325.0,237.73,238.6149,237.4119,238.6149,2325.0
2024-09-03 10:00:00,239.82,239.92,237.89,237.89,4542.0,238.4459,238.5453,236.527,236.527,4542.0
2024-09-03 10:05:00,237.95,238.98,237.68,238.98,4134.0,236.5866,237.6107,236.3182,237.6107,4134.0
2024-09-03 10:10:00,239.02,239.46,238.97,239.08,1872.0,237.6505,238.088,237.6008,237.7101,1872.0
2024-09-03 10:15:00,238.89,239.42,238.89,239.26,1070.0,237.5212,238.0482,237.5212,237.8891,1070.0
2024-09-03 10:20:00,238.92,239.08,238.67,238.76,600.0,237.5511,237.7101,237.3025,237.392,600.0
2024-09-03 10:25:00,239.09,239.12,238.73,239.03,1050.0,237.7201,237.7499,237.3621,237.6604,1050.0
2024-09-03 10:30:00,239.03,240.14,239.02,240.14,2598.0,237.6604,238.7641,237.6505,238.7641,2598.0
2024-09-03 10:35:00,240.15,240.17,239.57,239.78,3419.0,238.774,238.7939,238.1973,238.4061,3419.0
2024-09-03 10:40:00,240.01,240.61,240.01,240.4,2115.0,238.6348,239.2314,238.6348,239.0226,2115.0
2024-09-03 10:45:00,240.68,240.68,240.1,240.47,7961.0,239.301,239.301,238.7243,239.0922,7961.0
2024-09-03 10:50:00,240.49,240.81,240.48,240.67,2633.0,239.1121,239.4302,239.1021,239.291,2633.0
2024-09-03 10:55:00,240.83,240.83,240.47,240.59,5908.0,239.4501,239.4501,239.0922,239.2115,5908.0
2024-09-03 11:00:00,240.62,241.3,240.36,241.3,8506.0,239.2413,239.9174,238.9828,239.9174,8506.0
2024-09-03 11:05:00,241.36,241.36,240.96,241.12,5587.0,239.9771,239.9771,239.5794,239.7384,5587.0
2024-09-03 11:10:00,241.12,241.44,241.11,241.39,1225.0,239.7384,240.0566,239.7285,240.0069,1225.0
2024-09-03 11:15:00,241.4,241.6,241.37,241.53,7400.0,240.0168,240.2157,239.987,240.1461,7400.0
2024-09-03 11:20:00,241.44,241.61,241.19,241.22,7290.0,240.0566,240.2256,239.808,239.8379,7290.0
2024-09-03 11:25:00,241.29,241.64,241.09,241.36,4946.0,239.9075,240.2555,239.7086,239.9771,4946.0
2024-09-03 11:30:00,241.68,241.98,241.31,241.98,2319.0,240.2952,240.5935,239.9274,240.5935,2319.0
2024-09-03 11:35:00,242.02,242.03,241.87,241.87,600.0,240.6333,240.6432,240.4842,240.4842,600.0
2024-09-03 11:40:00,242.01,242.03,241.58,242.03,2708.0,240.6233,240.6432,240.1958,240.6432,2708.0
2024-09-03 11:45:00,242.12,242.12,241.7,241.77,1731.0,240.7327,240.7327,240.3151,240.3847,1731.0
2024-09-03 11:50:00,241.9,242.14,241.9,242.14,505.0,240.514,240.7526,240.514,240.7526,505.0
2024-09-03 11:55:00,242.03,242.17,241.72,241.72,5452.0,240.6432,240.7824,240.335,240.335,5452.0
2024-09-03 12:00:00,241.83,242.06,241.83,241.91,1517.0,240.4444,240.6731,240.4444,240.5239,1517.0
2024-09-03 12:05:00,241.78,241.85,241.5,241.51,3523.0,240.3947,240.4643,240.1163,240.1262,3523.0
2024-09-03 12:10:00,241.41,241.5,241.16,241.38,3136.0,240.0268,240.1163,239.7782,239.997,3136.0
2024-09-03 12:15:00,241.37,241.65,241.36,241.46,2330.0,239.987,240.2654,239.9771,240.0765,2330.0
2024-09-03 12:20:00,241.45,241.48,241.28,241.39,1908.0,240.0666,240.0964,239.8975,240.0069,1908.0
2024-09-03 12:25:00,241.28,241.28,240.79,241.2,5007.0,239.8975,239.8975,239.4103,239.818,5007.0
2024-09-03 12:30:00,241.18,241.19,240.83,241.04,3149.0,239.7981,239.808,239.4501,239.6589,3149.0
2024-09-03 12:35:00,241.0,241.08,240.88,241.05,3080.0,239.6191,239.6987,239.4998,239.6688,3080.0
2024-09-03 12:40:00,241.08,241.14,240.62,241.09,4235.0,239.6987,239.7583,239.2413,239.7086,4235.0
2024-09-03 12:45:00,240.92,240.93,240.89,240.93,606.0,239.5396,239.5495,239.5098,239.5495,606.0
2024-09-03 12:50:00,240.96,241.2,240.86,241.12,1215.0,239.5794,239.818,239.4799,239.7384,1215.0
2024-09-03 12:55:00,241.08,241.4,241.06,241.26,3546.0,239.6987,240.0168,239.6788,239.8776,3546.0
2024-09-03 13:00:00,241.26,241.38,240.73,240.78,7175.0,239.8776,239.997,239.3507,239.4004,7175.0
2024-09-03 13:05:00,240.89,241.1,240.74,241.1,957.0,239.5098,239.7186,239.3606,239.7186,957.0
2024-09-03 13:10:00,240.95,240.95,240.56,240.56,1670.0,239.5694,239.5694,239.1817,239.1817,1670.0
2024-09-03 13:15:00,240.53,240.8,240.53,240.74,1400.0,239.1518,239.4203,239.1518,239.3606,1400.0
2024-09-03 13:20:00,240.91,241.38,240.91,241.24,2004.0,239.5297,239.997,239.5297,239.8578,2004.0
2024-09-03 13:25:00,241.43,241.43,241.01,241.23,3299.0,240.0467,240.0467,239.6291,239.8478,3299.0
2024-09-03 13:30:00,241.13,241.36,241.01,241.12,2821.0,239.7484,239.9771,239.6291,239.7384,2821.0
2024-09-03 13:35:00,241.12,241.41,241.12,241.35,603.0,239.7384,240.0268,239.7384,239.9671,603.0
2024-09-03 13:40:00,241.41,241.5,241.23,241.24,2330.0,240.0268,240.1163,239.8478,239.8578,2330.0
2024-09-03 13:45:00,241.33,241.45,241.22,241.37,1000.0,239.9472,240.0666,239.8379,239.987,1000.0
2024-09-03 13:50:00,241.31,241.4,241.18,241.28,2844.0,239.9274,240.0168,239.7981,239.8975,2844.0
2024-09-03 13:55:00,241.5,241.56,241.17,241.21,5857.0,240.1163,240.1759,239.7882,239.8279,5857.0
2024-09-03 14:00:00,241.05,241.05,240.72,240.99,3598.0,239.6688,239.6688,239.3407,239.6092,3598.0
2024-09-03 14:05:00,240.99,241.17,240.89,240.95,2180.0,239.6092,239.7882,239.5098,239.5694,2180.0
2024-09-03 14:10:00,240.93,241.28,240.92,241.28,1713.0,239.5495,239.8975,239.5396,239.8975,1713.0
2024-09-03 14:15:00,241.18,241.47,241.16,241.47,3273.0,239.7981,240.0864,239.7782,240.0864,3273.0
2024-09-03 14:20:00,241.44,241.61,241.19,241.34,7373.0,240.0566,240.2256,239.808,239.9572,7373.0
2024-09-03 14:25:00,241.38,241.46,241.2,241.31,670.0,239.997,240.0765,239.818,239.9274,670.0
2024-09-03 14:30:00,241.27,241.56,241.27,241.56,1495.0,239.8876,240.1759,239.8876,240.1759,1495.0
2024-09-03 14:35:00,241.51,241.51,241.16,241.31,2134.0,240.1262,240.1262,239.7782,239.9274,2134.0
2024-09-03 14:40:00,241.27,241.27,241.06,241.15,2800.0,239.8876,239.8876,239.6788,239.7683,2800.0
2024-09-03 14:45:00,241.05,241.25,240.96,241.05,2519.0,239.6688,239.8677,239.5794,239.6688,2519.0
2024-09-03 14:50:00,240.94,241.18,240.93,241.16,1605.0,239.5595,239.7981,239.5495,239.7782,1605.0
2024-09-03 14:55:00,241.03,241.04,240.76,240.85,4650.0,239.649,239.6589,239.3805,239.47,4650.0
2024-09-03 15:00:00,240.93,240.99,240.77,240.89,2854.0,239.5495,239.6092,239.3905,239.5098,2854.0
2024-09-03 15:05:00,240.95,241.03,240.64,240.71,3725.0,239.5694,239.649,239.2612,239.3308,3725.0
2024-09-03 15:10:00,240.78,240.96,240.6,240.6,7672.0,239.4004,239.5794,239.2214,239.2214,7672.0
2024-09-03 15:15:00,240.43,240.5,240.32,240.32,1282.0,239.0524,239.122,238.943,238.943,1282.0
2024-09-03 15:20:00,240.32,240.48,240.15,240.18,20420.0,238.943,239.1021,238.774,238.8038,20420.0
2024-09-03 15:25:00,240.23,240.26,240.0,240.1,9368.0,238.8535,238.8834,238.6249,238.7243,9368.0
2024-09-03 15:30:00,240.17,240.5,240.04,240.04,6185.0,238.7939,239.122,238.6646,238.6646,6185.0
2024-09-03 15:35:00,240.0,240.01,238.97,239.2,3661.0,238.6249,238.6348,237.6008,237.8294,3661.0
2024-09-03 15:40:00,239.07,239.45,238.77,239.41,6639.0,237.7002,238.078,237.4019,238.0382,6639.0
2024-09-03 15:45:00,239.43,239.74,239.07,239.74,6239.0,238.0581,238.3664,237.7002,238.3664,6239.0
2024-09-03 15:50:00,239.82,240.05,238.88,239.31,34319.0,238.4459,238.6746,237.5113,237.9388,34319.0
2024-09-03 15:55:00,239.45,239.83,238.98,239.06,102335.0,238.078,238.4558,237.6107,237.6903,102335.0
2024-09-04 09:30:00,239.09,240.01,238.0,239.23,9599.0,237.7201,238.6348,236.6363,237.8593,9599.0
2024-09-04 09:35:00,239.04,239.04,238.0,238.71,2500.0,237.6704,237.6704,236.6363,237.3423,2500.0
2024-09-04 09:40:00,238.53,238.93,238.32,238.54,3277.0,237.1633,237.561,236.9545,237.1732,3277.0
2024-09-04 09:45:00,236.98,237.86,236.42,236.42,4780.0,235.6222,236.4971,235.0654,235.0654,4780.0
2024-09-04 09:50:00,237.22,237.4,236.45,237.1,923.0,235.8608,236.0398,235.0952,235.7415,923.0
2024-09-04 09:55:00,236.91,237.81,236.66,237.81,2997.0,235.5526,236.4474,235.304,236.4474,2997.0
2024-09-04 10:00:00,237.42,238.06,236.19,237.04,3675.0,236.0596,236.696,234.8367,235.6818,3675.0
2024-09-04 10:05:00,236.72,237.73,236.72,237.43,829.0,235.3637,236.3679,235.3637,236.0696,829.0
2024-09-04 10:10:00,237.42,237.42,236.7,237.13,1126.0,236.0596,236.0596,235.3438,235.7713,1126.0
2024-09-04 10:15:00,237.3,237.67,237.21,237.26,1300.0,235.9403,236.3082,235.8509,235.9006,1300.0
2024-09-04 10:20:00,237.73,238.28,237.29,238.03,12999.0,236.3679,236.9147,235.9304,236.6662,12999.0
2024-09-04 10:25:00,237.82,237.97,237.58,237.58,1100.0,236.4574,236.6065,236.2187,236.2187,1100.0
2024-09-04 10:30:00,237.81,237.82,237.19,237.7,9369.0,236.4474,236.4574,235.831,236.338,9369.0
2024-09-04 10:35:00,237.7,238.33,237.57,238.06,6450.0,236.338,236.9644,236.2088,236.696,6450.0
2024-09-04 10:40:00,237.78,237.78,237.11,237.45,4039.0,236.4176,236.4176,235.7514,236.0895,4039.0
2024-09-04 10:45:00,237.59,237.69,236.99,237.28,2400.0,236.2287,236.3281,235.6321,235.9205,2400.0
2024-09-04 10:50:00,237.32,237.32,236.79,236.79,3871.0,235.9602,235.9602,235.4333,235.4333,3871.0
2024-09-04 10:55:00,236.98,237.02,236.36,236.36,5093.0,235.6222,235.6619,235.0057,235.0057,5093.0
2024-09-04 11:00:00,236.65,236.99,236.56,236.67,2481.0,235.2941,235.6321,235.2046,235.3139,2481.0
2024-09-04 11:05:00,236.61,236.73,236.3,236.31,1112.0,235.2543,235.3736,234.9461,234.956,1112.0
2024-09-04 11:10:00,236.05,236.05,235.61,235.79,597.0,234.6975,234.6975,234.26,234.439,597.0
2024-09-04 11:15:00,235.46,235.99,235.21,235.58,8332.0,234.1109,234.6378,233.8623,234.2302,8332.0
2024-09-04 11:20:00,235.53,235.57,234.97,235.09,2756.0,234.1805,234.2202,233.6237,233.743,2756.0
2024-09-04 11:25:00,235.11,235.21,233.71,234.05,30177.0,233.7629,233.8623,232.3709,232.709,30177.0
2024-09-04 11:30:00,234.05,234.15,233.75,234.07,4242.0,232.709,232.8084,232.4107,232.7288,4242.0
2024-09-04 11:35:00,234.07,234.14,233.65,234.0,11184.0,232.7288,232.7984,232.3112,232.6592,11184.0
2024-09-04 11:40:00,234.0,234.28,233.74,234.28,3035.0,232.6592,232.9376,232.4007,232.9376,3035.0
2024-09-04 11:45:00,233.96,233.97,233.67,233.82,4070.0,232.6195,232.6294,232.3311,232.4803,4070.0
2024-09-04 11:50:00,233.91,233.91,233.17,233.71,13742.0,232.5698,232.5698,231.834,232.3709,13742.0
2024-09-04 11:55:00,233.53,233.61,232.7,233.05,9711.0,232.1919,232.2715,231.3667,231.7147,9711.0
2024-09-04 12:00:00,233.15,233.49,232.93,233.26,16426.0,231.8141,232.1522,231.5954,231.9235,16426.0
2024-09-04 12:05:00,233.48,233.48,233.3,233.3,700.0,232.1422,232.1422,231.9633,231.9633,700.0
2024-09-04 12:10:00,233.23,233.25,233.12,233.25,1674.0,231.8937,231.9135,231.7843,231.9135,1674.0
2024-09-04 12:15:00,233.27,233.46,233.03,233.04,2336.0,231.9334,232.1223,231.6948,231.7047,2336.0
2024-09-04 12:20:00,233.04,233.24,232.89,233.19,4316.0,231.7047,231.9036,231.5556,231.8539,4316.0
2024-09-04 12:25:00,233.2,233.68,233.19,233.31,9324.0,231.8638,232.3411,231.8539,231.9732,9324.0
2024-09-04 12:30:00,233.41,233.81,233.31,233.76,4159.0,232.0726,232.4703,231.9732,232.4206,4159.0
2024-09-04 12:35:00,233.65,233.78,233.61,233.72,1302.0,232.3112,232.4405,232.2715,232.3808,1302.0
2024-09-04 12:40:00,233.67,233.73,233.5,233.5,2059.0,232.3311,232.3908,232.1621,232.1621,2059.0
2024-09-04 12:45:00,233.57,233.64,233.4,233.56,4528.0,232.2317,232.3013,232.0627,232.2218,4528.0
2024-09-04 12:50:00,233.47,233.84,233.41,233.8,2130.0,232.1323,232.5002,232.0726,232.4604,2130.0
2024-09-04 12:55:00,233.78,233.78,233.47,233.64,2133.0,232.4405,232.4405,232.1323,232.3013,2133.0
2024-09-04 13:00:00,233.52,233.67,233.36,233.63,4004.0,232.182,232.3311,232.0229,232.2914,4004.0
2024-09-04 13:05:00,233.6,233.67,233.44,233.52,1849.0,232.2615,232.3311,232.1025,232.182,1849.0
2024-09-04 13:10:00,233.67,233.72,233.45,233.66,2439.0,232.3311,232.3808,232.1124,232.3212,2439.0
2024-09-04 13:15:00,233.74,233.75,233.3,233.46,8237.0,232.4007,232.4107,231.9633,232.1223,8237.0
2024-09-04 13:20:00,233.43,233.44,233.18,233.19,2898.0,232.0925,232.1025,231.8439,231.8539,2898.0
2024-09-04 13:25:00,233.09,233.5,233.08,233.5,3121.0,231.7545,232.1621,231.7445,232.1621,3121.0
2024-09-04 13:30:00,233.51,233.6,233.51,233.58,791.0,232.1721,232.2615,232.1721,232.2417,791.0
2024-09-04 13:35:00,233.6,233.79,233.44,233.68,3342.0,232.2615,232.4504,232.1025,232.3411,3342.0
2024-09-04 13:40:00,233.77,233.86,233.23,233.41,2488.0,232.4306,232.52,231.8937,232.0726,2488.0
2024-09-04 13:45:00,233.36,233.52,233.0,233.11,2567.0,232.0229,232.182,231.665,231.7743,2567.0
2024-09-04 13:50:00,232.9,232.97,232.69,232.8,5295.0,231.5655,231.6351,231.3568,231.4661,5295.0
2024-09-04 13:55:00,232.87,233.18,232.85,233.14,3524.0,231.5357,231.8439,231.5158,231.8042,3524.0
2024-09-04 14:00:00,233.06,233.15,232.88,233.03,1484.0,231.7246,231.8141,231.5457,231.6948,1484.0
2024-09-04 14:05:00,232.83,233.17,232.77,232.78,4459.0,231.4959,231.834,231.4363,231.4462,4459.0
2024-09-04 14:10:00,232.99,233.17,232.88,233.02,2937.0,231.655,231.834,231.5457,231.6849,2937.0
2024-09-04 14:15:00,233.02,233.21,233.01,233.14,3151.0,231.6849,231.8738,231.6749,231.8042,3151.0
2024-09-04 14:20:00,233.25,233.36,233.11,233.35,2035.0,231.9135,232.0229,231.7743,232.013,2035.0
2024-09-04 14:25:00,233.5,233.64,233.5,233.61,1205.0,232.1621,232.3013,232.1621,232.2715,1205.0
2024-09-04 14:30:00,233.43,233.66,233.42,233.51,4441.0,232.0925,232.3212,232.0826,232.1721,4441.0
2024-09-04 14:35:00,233.38,233.58,233.18,233.29,6317.0,232.0428,232.2417,231.8439,231.9533,6317.0
2024-09-04 14:40:00,233.28,233.41,232.9,232.94,3619.0,231.9434,232.0726,231.5655,231.6053,3619.0
2024-09-04 14:45:00,232.92,233.6,232.9,233.6,3291.0,231.5854,232.2615,231.5655,232.2615,3291.0
2024-09-04 14:50:00,233.51,233.83,233.36,233.44,5014.0,232.1721,232.4902,232.0229,232.1025,5014.0
2024-09-04 14:55:00,233.55,233.55,233.55,233.55,100.0,232.2118,232.2118,232.2118,232.2118,100.0
2024-09-04 15:00:00,233.56,233.56,232.96,232.96,3135.0,232.2218,232.2218,231.6252,231.6252,3135.0
2024-09-04 15:05:00,232.92,233.16,232.74,233.05,8232.0,231.5854,231.8241,231.4065,231.7147,8232.0
2024-09-04 15:10:00,232.96,233.33,232.96,233.19,4470.0,231.6252,231.9931,231.6252,231.8539,4470.0
2024-09-04 15:15:00,233.23,233.35,233.12,233.34,3098.0,231.8937,232.013,231.7843,232.003,3098.0
2024-09-04 15:20:00,233.43,233.84,233.36,233.84,9118.0,232.0925,232.5002,232.0229,232.5002,9118.0
2024-09-04 15:25:00,233.89,234.14,233.87,234.08,5634.0,232.5499,232.7984,232.53,232.7388,5634.0
2024-09-04 15:30:00,234.08,234.33,233.98,234.28,17823.0,232.7388,232.9874,232.6394,232.9376,17823.0
2024-09-04 15:35:00,234.3,234.97,234.22,234.97,4837.0,232.9575,233.6237,232.878,233.6237,4837.0
2024-09-04 15:40:00,234.88,234.9,234.42,234.67,12940.0,233.5342,233.5541,233.0768,233.3254,12940.0
2024-09-04 15:45:00,234.85,235.16,234.76,235.04,13733.0,233.5044,233.8126,233.4149,233.6933,13733.0
2024-09-04 15:50:00,235.09,235.2,234.61,234.84,22843.0,233.743,233.8524,233.2657,233.4944,22843.0
2024-09-04 15:55:00,234.91,235.02,234.43,234.87,70890.0,233.564,233.6734,233.0868,233.5243,70890.0
2024-09-05 09:30:00,234.11,234.83,234.11,234.14,6643.0,232.7686,233.4845,232.7686,232.7984,6643.0
2024-09-05 09:35:00,234.14,234.14,233.24,233.56,1718.0,232.7984,232.7984,231.9036,232.2218,1718.0
2024-09-05 09:40:00,233.51,234.48,233.45,233.53,2162.0,232.1721,233.1365,232.1124,232.1919,2162.0
2024-09-05 09:45:00,233.97,234.16,233.55,233.86,1400.0,232.6294,232.8183,232.2118,232.52,1400.0
2024-09-05 09:50:00,233.56,234.34,233.54,234.0,2051.0,232.2218,232.9973,232.2019,232.6592,2051.0
2024-09-05 09:55:00,233.54,233.92,232.81,232.99,6816.0,232.2019,232.5797,231.4761,231.655,6816.0
2024-09-05 10:00:00,232.99,235.04,232.98,235.0,3394.0,231.655,233.6933,231.6451,233.6535,3394.0
2024-09-05 10:05:00,234.92,235.03,234.1,234.57,8355.0,233.574,233.6833,232.7587,233.226,8355.0
2024-09-05 10:10:00,234.52,234.53,233.33,233.69,2196.0,233.1763,233.1862,231.9931,232.351,2196.0
2024-09-05 10:15:00,233.49,233.75,233.26,233.27,5562.0,232.1522,232.4107,231.9235,231.9334,5562.0
2024-09-05 10:20:00,233.24,233.53,233.08,233.11,1754.0,231.9036,232.1919,231.7445,231.7743,1754.0
2024-09-05 10:25:00,233.09,233.26,232.5,232.66,5974.0,231.7545,231.9235,231.1678,231.3269,5974.0
2024-09-05 10:30:00,232.66,233.21,232.65,233.09,2759.0,231.3269,231.8738,231.317,231.7545,2759.0
2024-09-05 10:35:00,233.04,233.06,232.84,233.0,674.0,231.7047,231.7246,231.5059,231.665,674.0
2024-09-05 10:40:00,232.84,233.02,232.78,233.01,1013.0,231.5059,231.6849,231.4462,231.6749,1013.0
2024-09-05 10:45:00,232.83,232.96,232.57,232.86,3170.0,231.4959,231.6252,231.2374,231.5258,3170.0
2024-09-05 10:50:00,232.68,232.68,232.34,232.61,3851.0,231.3468,231.3468,231.0088,231.2772,3851.0
2024-09-05 10:55:00,232.63,232.78,232.48,232.54,1538.0,231.2971,231.4462,231.148,231.2076,1538.0
2024-09-05 11:00:00,232.6,232.66,232.43,232.49,1400.0,231.2673,231.3269,231.0982,231.1579,1400.0
2024-09-05 11:05:00,232.66,233.0,232.52,232.73,2671.0,231.3269,231.665,231.1877,231.3965,2671.0
2024-09-05 11:10:00,232.72,232.72,231.76,231.88,4440.0,231.3866,231.3866,230.4321,230.5514,4440.0
2024-09-05 11:15:00,231.88,231.88,231.48,231.51,1892.0,230.5514,230.5514,230.1537,230.1835,1892.0
2024-09-05 11:20:00,231.45,231.63,231.27,231.27,2678.0,230.1239,230.3028,229.9449,229.9449,2678.0
2024-09-05 11:25:00,231.27,231.27,230.76,230.82,2011.0,229.9449,229.9449,229.4378,229.4975,2011.0
2024-09-05 11:30:00,230.8,230.98,230.8,230.85,600.0,229.4776,229.6565,229.4776,229.5273,600.0
2024-09-05 11:35:00,230.72,231.52,230.72,231.32,4321.0,229.398,230.1935,229.398,229.9946,4321.0
2024-09-05 11:40:00,231.13,231.13,231.13,231.13,100.0,229.8057,229.8057,229.8057,229.8057,100.0
2024-09-05 11:45:00,231.33,231.69,231.32,231.66,3440.0,230.0045,230.3625,229.9946,230.3327,3440.0
2024-09-05 11:50:00,231.51,231.59,231.43,231.49,1430.0,230.1835,230.2631,230.104,230.1636,1430.0
2024-09-05 11:55:00,231.5,231.5,231.28,231.41,1115.0,230.1736,230.1736,229.9548,230.0841,1115.0
2024-09-05 12:00:00,231.42,231.43,231.24,231.43,1100.0,230.094,230.104,229.9151,230.104,1100.0
2024-09-05 12:05:00,231.43,231.73,231.41,231.73,4429.0,230.104,230.4023,230.0841,230.4023,4429.0
2024-09-05 12:10:00,231.76,231.78,231.66,231.77,3033.0,230.4321,230.452,230.3327,230.442,3033.0
2024-09-05 12:15:00,231.67,231.79,231.54,231.76,3662.0,230.3426,230.4619,230.2133,230.4321,3662.0
2024-09-05 12:20:00,231.86,232.28,231.84,232.28,1701.0,230.5315,230.9491,230.5116,230.9491,1701.0
2024-09-05 12:25:00,232.28,232.37,232.26,232.28,2658.0,230.9491,231.0386,230.9292,230.9491,2658.0
2024-09-05 12:30:00,232.28,232.61,232.23,232.59,7944.0,230.9491,231.2772,230.8994,231.2573,7944.0
2024-09-05 12:35:00,232.61,232.61,232.34,232.58,3300.0,231.2772,231.2772,231.0088,231.2474,3300.0
2024-09-05 12:40:00,232.26,232.43,232.26,232.42,2212.0,230.9292,231.0982,230.9292,231.0883,2212.0
2024-09-05 12:45:00,232.42,232.61,232.4,232.56,3490.0,231.0883,231.2772,231.0684,231.2275,3490.0
2024-09-05 12:50:00,232.56,232.69,232.56,232.56,842.0,231.2275,231.3568,231.2275,231.2275,842.0
2024-09-05 12:55:00,232.68,232.93,232.57,232.87,5033.0,231.3468,231.5954,231.2374,231.5357,5033.0
2024-09-05 13:00:00,232.84,232.94,232.66,232.67,1573.0,231.5059,231.6053,231.3269,231.3369,1573.0
2024-09-05 13:05:00,232.65,232.8,232.47,232.64,2733.0,231.317,231.4661,231.138,231.307,2733.0
2024-09-05 13:10:00,232.64,233.01,232.63,233.01,8986.0,231.307,231.6749,231.2971,231.6749,8986.0
2024-09-05 13:15:00,232.89,232.99,232.87,232.91,1986.0,231.5556,231.655,231.5357,231.5755,1986.0
2024-09-05 13:20:00,232.91,232.91,232.65,232.67,2700.0,231.5755,231.5755,231.317,231.3369,2700.0
2024-09-05 13:25:00,232.67,232.74,232.55,232.58,4259.0,231.3369,231.4065,231.2176,231.2474,4259.0
2024-09-05 13:30:00,232.58,232.69,232.46,232.67,4467.0,231.2474,231.3568,231.1281,231.3369,4467.0
2024-09-05 13:35:00,232.74,232.99,232.73,232.88,1610.0,231.4065,231.655,231.3965,231.5457,1610.0
2024-09-05 13:40:00,232.88,233.3,232.88,233.3,2689.0,231.5457,231.9633,231.5457,231.9633,2689.0
2024-09-05 13:45:00,233.41,233.45,233.29,233.36,3958.0,232.0726,232.1124,231.9533,232.0229,3958.0
2024-09-05 13:50:00,233.18,233.45,233.17,233.33,1023.0,231.8439,232.1124,231.834,231.9931,1023.0
2024-09-05 13:55:00,233.33,233.76,233.32,233.76,2579.0,231.9931,232.4206,231.9831,232.4206,2579.0
2024-09-05 14:00:00,233.76,233.83,233.58,233.67,2362.0,232.4206,232.4902,232.2417,232.3311,2362.0
2024-09-05 14:05:00,233.6,233.6,233.37,233.38,1696.0,232.2615,232.2615,232.0329,232.0428,1696.0
2024-09-05 14:10:00,233.37,233.37,233.24,233.26,1534.0,232.0329,232.0329,231.9036,231.9235,1534.0
2024-09-05 14:15:00,233.24,233.25,233.09,233.18,2878.0,231.9036,231.9135,231.7545,231.8439,2878.0
2024-09-05 14:20:00,233.19,233.19,232.99,233.0,7314.0,231.8539,231.8539,231.655,231.665,7314.0
2024-09-05 14:25:00,232.89,232.98,232.86,232.88,1501.0,231.5556,231.6451,231.5258,231.5457,1501.0
2024-09-05 14:30:00,232.79,232.93,232.74,232.85,2039.0,231.4562,231.5954,231.4065,231.5158,2039.0
2024-09-05 14:35:00,232.74,232.8,232.55,232.55,2917.0,231.4065,231.4661,231.2176,231.2176,2917.0
2024-09-05 14:40:00,232.56,232.69,232.54,232.68,2947.0,231.2275,231.3568,231.2076,231.3468,2947.0
2024-09-05 14:45:00,232.6,232.74,232.48,232.52,1688.0,231.2673,231.4065,231.148,231.1877,1688.0
2024-09-05 14:50:00,232.54,232.71,232.46,232.63,3982.0,231.2076,231.3766,231.1281,231.2971,3982.0
2024-09-05 14:55:00,232.5,233.04,232.5,233.04,5806.0,231.1678,231.7047,231.1678,231.7047,5806.0
2024-09-05 15:00:00,232.94,232.94,232.64,232.83,3301.0,231.6053,231.6053,231.307,231.4959,3301.0
2024-09-05 15:05:00,232.76,232.79,232.66,232.79,3518.0,231.4263,231.4562,231.3269,231.4562,3518.0
2024-09-05 15:10:00,232.74,232.85,232.7,232.71,7650.0,231.4065,231.5158,231.3667,231.3766,7650.0
2024-09-05 15:15:00,232.66,232.66,232.07,232.07,7257.0,231.3269,231.3269,230.7403,230.7403,7257.0
2024-09-05 15:20:00,232.06,232.34,231.97,232.24,21788.0,230.7304,231.0088,230.6409,230.9093,21788.0
2024-09-05 15:25:00,232.29,232.56,232.28,232.56,6374.0,230.959,231.2275,230.9491,231.2275,6374.0
2024-09-05 15:30:00,232.6,232.76,232.37,232.76,9534.0,231.2673,231.4263,231.0386,231.4263,9534.0
2024-09-05 15:35:00,232.68,232.69,232.33,232.33,9784.0,231.3468,231.3568,230.9988,230.9988,9784.0
2024-09-05 15:40:00,232.25,232.32,231.86,232.32,5511.0,230.9193,230.9889,230.5315,230.9889,5511.0
2024-09-05 15:45:00,232.32,232.34,231.89,232.19,12337.0,230.9889,231.0088,230.5613,230.8596,12337.0
2024-09-05 15:50:00,232.29,232.29,231.5,231.99,16356.0,230.959,230.959,230.1736,230.6608,16356.0
2024-09-05 15:55:00,231.99,232.1,231.78,232.09,58194.0,230.6608,230.7701,230.452,230.7602,58194.0
2024-09-06 09:30:00,234.03,236.03,232.75,236.03,12033.0,232.6891,234.6776,231.4164,234.6776,12033.0
2024-09-06 09:35:00,235.21,235.74,235.21,235.5,1112.0,233.8623,234.3893,233.8623,234.1506,1112.0
2024-09-06 09:40:00,235.29,235.48,235.0,235.2,2300.0,233.9419,234.1308,233.6535,233.8524,2300.0
2024-09-06 09:45:00,235.19,235.65,234.73,235.07,4573.0,233.8424,234.2998,233.3851,233.7231,4573.0
2024-09-06 09:50:00,235.07,235.35,234.62,235.0,60251.0,233.7231,234.0015,233.2757,233.6535,60251.0
2024-09-06 09:55:00,234.91,235.74,234.43,235.74,14088.0,233.564,234.3893,233.0868,234.3893,14088.0
2024-09-06 10:00:00,235.54,235.55,234.1,234.1,15059.0,234.1904,234.2004,232.7587,232.7587,15059.0
2024-09-06 10:05:00,234.11,234.51,233.78,234.28,19159.0,232.7686,233.1663,232.4405,232.9376,19159.0
2024-09-06 10:10:00,234.25,234.54,234.06,234.3,5614.0,232.9078,233.1962,232.7189,232.9575,5614.0
2024-09-06 10:15:00,234.36,234.62,232.99,233.55,6397.0,233.0172,233.2757,231.655,232.2118,6397.0
2024-09-06 10:20:00,233.55,233.77,232.84,233.0,5501.0,232.2118,232.4306,231.5059,231.665,5501.0
2024-09-06 10:25:00,233.11,233.11,232.79,232.9,2400.0,231.7743,231.7743,231.4562,231.5655,2400.0
2024-09-06 10:30:00,232.94,233.15,232.42,232.5,5983.0,231.6053,231.8141,231.0883,231.1678,5983.0
2024-09-06 10:35:00,232.4,232.96,232.4,232.56,4951.0,231.0684,231.6252,231.0684,231.2275,4951.0
2024-09-06 10:40:00,232.62,232.94,232.47,232.56,2435.0,231.2872,231.6053,231.138,231.2275,2435.0
2024-09-06 10:45:00,232.57,233.13,232.57,232.89,4304.0,231.2374,231.7942,231.2374,231.5556,4304.0
2024-09-06 10:50:00,232.67,232.77,232.19,232.2,5504.0,231.3369,231.4363,230.8596,230.8696,5504.0
2024-09-06 10:55:00,232.17,232.69,232.03,232.41,11162.0,230.8397,231.3568,230.7005,231.0784,11162.0
2024-09-06 11:00:00,232.6,234.61,232.6,233.8,20471.0,231.2673,233.2657,231.2673,232.4604,20471.0
2024-09-06 11:05:00,233.8,234.38,233.07,233.12,33174.0,232.4604,233.0371,231.7346,231.7843,33174.0
2024-09-06 11:10:00,233.12,233.12,232.35,232.93,3096.0,231.7843,231.7843,231.0187,231.5954,3096.0
2024-09-06 11:15:00,232.45,232.51,231.89,232.15,9191.0,231.1181,231.1778,230.5613,230.8198,9191.0
2024-09-06 11:20:00,232.15,232.25,231.77,232.05,7034.0,230.8198,230.9193,230.442,230.7204,7034.0
2024-09-06 11:25:00,232.05,232.2,231.88,232.0,19097.0,230.7204,230.8696,230.5514,230.6707,19097.0
2024-09-06 11:30:00,232.04,232.47,231.73,232.4,19024.0,230.7105,231.138,230.4023,231.0684,19024.0
2024-09-06 11:35:00,232.21,232.41,231.81,231.81,3595.0,230.8795,231.0784,230.4818,230.4818,3595.0
2024-09-06 11:40:00,231.88,232.26,231.75,231.76,2556.0,230.5514,230.9292,230.4221,230.4321,2556.0
2024-09-06 11:45:00,231.76,232.17,231.73,231.98,8000.0,230.4321,230.8397,230.4023,230.6508,8000.0
2024-09-06 11:50:00,231.98,232.12,231.67,232.02,6018.0,230.6508,230.79,230.3426,230.6906,6018.0
2024-09-06 11:55:00,232.12,232.17,231.89,231.89,4021.0,230.79,230.8397,230.5613,230.5613,4021.0
2024-09-06 12:00:00,231.88,232.2,231.88,232.01,4232.0,230.5514,230.8696,230.5514,230.6806,4232.0
2024-09-06 12:05:00,232.03,232.21,231.99,232.03,6289.0,230.7005,230.8795,230.6608,230.7005,6289.0
2024-09-06 12:10:00,232.04,232.21,231.93,231.97,11562.0,230.7105,230.8795,230.6011,230.6409,11562.0
2024-09-06 12:15:00,231.88,232.08,231.84,231.9,4669.0,230.5514,230.7502,230.5116,230.5713,4669.0
2024-09-06 12:20:00,231.9,232.04,231.9,232.0,1793.0,230.5713,230.7105,230.5713,230.6707,1793.0
2024-09-06 12:25:00,232.09,232.45,231.98,232.03,7785.0,230.7602,231.1181,230.6508,230.7005,7785.0
2024-09-06 12:30:00,232.06,232.12,231.85,232.04,6448.0,230.7304,230.79,230.5216,230.7105,6448.0
2024-09-06 12:35:00,232.04,232.21,231.75,231.75,5015.0,230.7105,230.8795,230.4221,230.4221,5015.0
2024-09-06 12:40:00,232.03,232.34,231.9,232.3,10205.0,230.7005,231.0088,230.5713,230.969,10205.0
2024-09-06 12:45:00,232.34,232.36,232.11,232.33,2841.0,231.0088,231.0286,230.7801,230.9988,2841.0
2024-09-06 12:50:00,232.3,232.43,231.92,232.05,14493.0,230.969,231.0982,230.5912,230.7204,14493.0
2024-09-06 12:55:00,232.03,232.52,231.91,232.52,7065.0,230.7005,231.1877,230.5812,231.1877,7065.0
2024-09-06 13:00:00,232.64,232.87,232.5,232.75,3369.0,231.307,231.5357,231.1678,231.4164,3369.0
2024-09-06 13:05:00,232.78,232.88,232.57,232.87,3399.0,231.4462,231.5457,231.2374,231.5357,3399.0
2024-09-06 13:10:00,232.62,232.99,232.62,232.97,1695.0,231.2872,231.655,231.2872,231.6351,1695.0
2024-09-06 13:15:00,232.91,232.99,232.75,232.99,2206.0,231.5755,231.655,231.4164,231.655,2206.0
2024-09-06 13:20:00,232.87,233.39,232.86,233.17,8659.0,231.5357,232.0527,231.5258,231.834,8659.0
2024-09-06 13:25:00,233.19,233.36,233.09,233.3,4928.0,231.8539,232.0229,231.7545,231.9633,4928.0
2024-09-06 13:30:00,233.3,233.34,232.97,232.99,9730.0,231.9633,232.003,231.6351,231.655,9730.0
2024-09-06 13:35:00,233.04,233.05,232.72,233.02,3674.0,231.7047,231.7147,231.3866,231.6849,3674.0
2024-09-06 13:40:00,233.07,233.1,233.02,233.09,2100.0,231.7346,231.7644,231.6849,231.7545,2100.0
2024-09-06 13:45:00,233.11,233.11,232.75,232.78,2400.0,231.7743,231.7743,231.4164,231.4462,2400.0
2024-09-06 13:50:00,232.77,232.87,232.41,232.87,14529.0,231.4363,231.5357,231.0784,231.5357,14529.0
2024-09-06 13:55:00,233.05,233.3,232.89,233.28,6797.0,231.7147,231.9633,231.5556,231.9434,6797.0
2024-09-06 14:00:00,233.28,233.28,232.87,232.89,1800.0,231.9434,231.9434,231.5357,231.5556,1800.0
2024-09-06 14:05:00,232.89,232.97,232.72,232.91,1049.0,231.5556,231.6351,231.3866,231.5755,1049.0
2024-09-06 14:10:00,232.88,233.08,232.68,232.83,2905.0,231.5457,231.7445,231.3468,231.4959,2905.0
2024-09-06 14:15:00,232.83,232.83,232.45,232.5,2250.0,231.4959,231.4959,231.1181,231.1678,2250.0
2024-09-06 14:20:00,232.52,232.64,232.26,232.33,2495.0,231.1877,231.307,230.9292,230.9988,2495.0
2024-09-06 14:25:00,232.44,232.49,232.16,232.49,2011.0,231.1082,231.1579,230.8298,231.1579,2011.0
2024-09-06 14:30:00,232.5,232.58,232.34,232.34,2107.0,231.1678,231.2474,231.0088,231.0088,2107.0
2024-09-06 14:35:00,232.4,232.41,231.98,232.04,2700.0,231.0684,231.0784,230.6508,230.7105,2700.0
2024-09-06 14:40:00,232.12,232.22,232.03,232.22,2213.0,230.79,230.8894,230.7005,230.8894,2213.0
2024-09-06 14:45:00,232.28,232.36,232.09,232.29,1759.0,230.9491,231.0286,230.7602,230.959,1759.0
2024-09-06 14:50:00,232.23,232.28,231.94,232.21,2836.0,230.8994,230.9491,230.611,230.8795,2836.0
2024-09-06 14:55:00,232.3,232.54,232.21,232.27,3568.0,230.969,231.2076,230.8795,230.9392,3568.0
2024-09-06 15:00:00,232.34,232.67,232.34,232.67,1906.0,231.0088,231.3369,231.0088,231.3369,1906.0
2024-09-06 15:05:00,232.51,233.0,232.51,233.0,3917.0,231.1778,231.665,231.1778,231.665,3917.0
2024-09-06 15:10:00,232.94,233.0,232.72,232.89,3508.0,231.6053,231.665,231.3866,231.5556,3508.0
2024-09-06 15:15:00,232.92,233.07,232.7,232.7,4155.0,231.5854,231.7346,231.3667,231.3667,4155.0
2024-09-06 15:20:00,232.88,233.1,232.77,233.0,4221.0,231.5457,231.7644,231.4363,231.665,4221.0
2024-09-06 15:25:00,233.02,233.08,232.71,232.78,4528.0,231.6849,231.7445,231.3766,231.4462,4528.0
2024-09-06 15:30:00,232.69,233.0,232.49,232.54,6410.0,231.3568,231.665,231.1579,231.2076,6410.0
2024-09-06 15:35:00,232.68,232.68,232.07,232.08,7982.0,231.3468,231.3468,230.7403,230.7502,7982.0
2024-09-06 15:40:00,232.0,232.52,232.0,232.29,14661.0,230.6707,231.1877,230.6707,230.959,14661.0
2024-09-06 15:45:00,232.29,232.42,232.16,232.39,23340.0,230.959,231.0883,230.8298,231.0585,23340.0
2024-09-06 15:50:00,232.47,232.86,231.56,231.96,48551.0,231.138,231.5258,230.2332,230.6309,48551.0
2024-09-06 15:55:00,231.92,232.39,231.9,231.94,110669.0,230.5912,231.0585,230.5713,230.611,110669.0
2024-09-09 09:30:00,232.9,234.39,232.9,233.74,13530.0,231.5655,233.047,231.5655,232.4007,13530.0
2024-09-09 09:35:00,234.45,234.66,232.56,232.68,13341.0,233.1067,233.3155,231.2275,231.3468,13341.0
2024-09-09 09:40:00,233.01,233.73,232.98,232.98,2467.0,231.6749,232.3908,231.6451,231.6451,2467.0
2024-09-09 09:45:00,233.34,233.34,232.3,232.89,3647.0,232.003,232.003,230.969,231.5556,3647.0
2024-09-09 09:50:00,232.34,232.92,231.79,232.17,6523.0,231.0088,231.5854,230.4619,230.8397,6523.0
2024-09-09 09:55:00,232.28,232.56,232.05,232.32,14887.0,230.9491,231.2275,230.7204,230.9889,14887.0
2024-09-09 10:00:00,232.27,232.84,232.26,232.84,16952.0,230.9392,231.5059,230.9292,231.5059,16952.0
2024-09-09 10:05:00,232.82,233.35,232.82,233.14,10590.0,231.486,232.013,231.486,231.8042,10590.0
2024-09-09 10:10:00,233.33,233.48,232.86,233.0,29754.0,231.9931,232.1422,231.5258,231.665,29754.0
2024-09-09 10:15:00,232.9,233.49,232.78,233.11,31878.0,231.5655,232.1522,231.4462,231.7743,31878.0
2024-09-09 10:20:00,233.06,233.1,232.59,232.82,8807.0,231.7246,231.7644,231.2573,231.486,8807.0
2024-09-09 10:25:00,232.83,233.05,232.23,232.31,14807.0,231.4959,231.7147,230.8994,230.9789,14807.0
2024-09-09 10:30:00,232.27,232.39,231.82,232.13,3274.0,230.9392,231.0585,230.4917,230.8,3274.0
2024-09-09 10:35:00,232.16,232.39,232.0,232.08,11145.0,230.8298,231.0585,230.6707,230.7502,11145.0
2024-09-09 10:40:00,232.09,232.18,231.97,232.18,2485.0,230.7602,230.8497,230.6409,230.8497,2485.0
2024-09-09 10:45:00,232.14,232.44,232.05,232.31,4302.0,230.8099,231.1082,230.7204,230.9789,4302.0
2024-09-09 10:50:00,232.14,232.25,231.82,232.11,2776.0,230.8099,230.9193,230.4917,230.7801,2776.0
2024-09-09 10:55:00,232.12,232.39,232.05,232.05,1812.0,230.79,231.0585,230.7204,230.7204,1812.0
2024-09-09 11:00:00,232.05,232.32,231.84,232.11,3503.0,230.7204,230.9889,230.5116,230.7801,3503.0
2024-09-09 11:05:00,232.1,232.44,232.08,232.27,1626.0,230.7701,231.1082,230.7502,230.9392,1626.0
2024-09-09 11:10:00,232.27,232.27,232.12,232.26,1949.0,230.9392,230.9392,230.79,230.9292,1949.0
2024-09-09 11:15:00,232.1,232.1,231.55,231.74,5168.0,230.7701,230.7701,230.2233,230.4122,5168.0
2024-09-09 11:20:00,231.55,232.0,231.55,231.8,4787.0,230.2233,230.6707,230.2233,230.4718,4787.0
2024-09-09 11:25:00,232.01,232.14,231.9,232.01,6876.0,230.6806,230.8099,230.5713,230.6806,6876.0
2024-09-09 11:30:00,232.15,232.6,232.11,232.11,5586.0,230.8198,231.2673,230.7801,230.7801,5586.0
2024-09-09 11:35:00,232.06,232.33,232.0,232.13,8979.0,230.7304,230.9988,230.6707,230.8,8979.0
2024-09-09 11:40:00,232.14,232.28,232.06,232.28,3602.0,230.8099,230.9491,230.7304,230.9491,3602.0
2024-09-09 11:45:00,232.16,233.0,232.16,232.85,7615.0,230.8298,231.665,230.8298,231.5158,7615.0
2024-09-09 11:50:00,232.9,233.03,232.82,232.88,6672.0,231.5655,231.6948,231.486,231.5457,6672.0
2024-09-09 11:55:00,233.0,233.15,232.87,232.9,5920.0,231.665,231.8141,231.5357,231.5655,5920.0
2024-09-09 12:00:00,233.01,233.13,232.43,232.76,23273.0,231.6749,231.7942,231.0982,231.4263,23273.0
2024-09-09 12:05:00,232.77,232.77,232.02,232.07,18612.0,231.4363,231.4363,230.6906,230.7403,18612.0
2024-09-09 12:10:00,232.2,232.26,231.93,232.01,8698.0,230.8696,230.9292,230.6011,230.6806,8698.0
2024-09-09 12:15:00,231.97,232.29,231.94,232.16,14517.0,230.6409,230.959,230.611,230.8298,14517.0
2024-09-09 12:20:00,232.23,232.23,231.98,232.05,13059.0,230.8994,230.8994,230.6508,230.7204,13059.0
2024-09-09 12:25:00,232.03,232.2,232.0,232.11,10620.0,230.7005,230.8696,230.6707,230.7801,10620.0
2024-09-09 12:30:00,232.02,232.16,231.87,231.98,5730.0,230.6906,230.8298,230.5414,230.6508,5730.0
2024-09-09 12:35:00,231.98,232.12,231.91,232.02,8171.0,230.6508,230.79,230.5812,230.6906,8171.0
2024-09-09 12:40:00,232.03,232.09,231.97,231.99,9128.0,230.7005,230.7602,230.6409,230.6608,9128.0
2024-09-09 12:45:00,232.07,232.2,231.91,231.92,4952.0,230.7403,230.8696,230.5812,230.5912,4952.0
2024-09-09 12:50:00,231.88,231.91,231.44,231.44,3999.0,230.5514,230.5812,230.1139,230.1139,3999.0
2024-09-09 12:55:00,231.69,232.27,231.52,232.11,5554.0,230.3625,230.9392,230.1935,230.7801,5554.0
2024-09-09 13:00:00,232.16,232.18,231.96,232.05,11565.0,230.8298,230.8497,230.6309,230.7204,11565.0
2024-09-09 13:05:00,232.16,232.46,232.07,232.22,12822.0,230.8298,231.1281,230.7403,230.8894,12822.0
2024-09-09 13:10:00,232.24,232.24,232.08,232.09,3693.0,230.9093,230.9093,230.7502,230.7602,3693.0
2024-09-09 13:15:00,232.12,232.2,232.1,232.17,2549.0,230.79,230.8696,230.7701,230.8397,2549.0
2024-09-09 13:20:00,232.18,232.21,232.13,232.21,2363.0,230.8497,230.8795,230.8,230.8795,2363.0
2024-09-09 13:25:00,232.18,232.23,232.09,232.09,6284.0,230.8497,230.8994,230.7602,230.7602,6284.0
2024-09-09 13:30:00,232.14,232.14,231.84,231.84,3068.0,230.8099,230.8099,230.5116,230.5116,3068.0
2024-09-09 13:35:00,231.75,232.12,231.75,232.09,5789.0,230.4221,230.79,230.4221,230.7602,5789.0
2024-09-09 13:40:00,232.09,232.09,231.88,232.0,1062.0,230.7602,230.7602,230.5514,230.6707,1062.0
2024-09-09 13:45:00,231.98,232.13,231.97,232.11,2381.0,230.6508,230.8,230.6409,230.7801,2381.0
2024-09-09 13:50:00,232.11,232.12,231.98,231.98,2031.0,230.7801,230.79,230.6508,230.6508,2031.0
2024-09-09 13:55:00,231.93,232.05,231.85,232.01,1710.0,230.6011,230.7204,230.5216,230.6806,1710.0
2024-09-09 14:00:00,232.0,232.13,231.79,232.04,4878.0,230.6707,230.8,230.4619,230.7105,4878.0
2024-09-09 14:05:00,232.0,232.0,231.69,231.69,1800.0,230.6707,230.6707,230.3625,230.3625,1800.0
2024-09-09 14:10:00,231.74,231.88,231.62,231.75,1988.0,230.4122,230.5514,230.2929,230.4221,1988.0
2024-09-09 14:15:00,231.76,231.94,231.7,231.89,4354.0,230.4321,230.611,230.3724,230.5613,4354.0
2024-09-09 14:20:00,231.95,231.96,231.78,231.88,1680.0,230.621,230.6309,230.452,230.5514,1680.0
2024-09-09 14:25:00,231.86,231.98,231.77,231.94,4184.0,230.5315,230.6508,230.442,230.611,4184.0
2024-09-09 14:30:00,231.94,231.94,231.8,231.84,1705.0,230.611,230.611,230.4718,230.5116,1705.0
2024-09-09 14:35:00,231.96,231.96,231.75,231.75,3248.0,230.6309,230.6309,230.4221,230.4221,3248.0
2024-09-09 14:40:00,231.82,232.0,231.77,231.96,5397.0,230.4917,230.6707,230.442,230.6309,5397.0
2024-09-09 14:45:00,231.88,231.96,231.8,231.8,3371.0,230.5514,230.6309,230.4718,230.4718,3371.0
2024-09-09 14:50:00,231.89,231.91,231.56,231.62,9329.0,230.5613,230.5812,230.2332,230.2929,9329.0
2024-09-09 14:55:00,231.6,231.78,231.53,231.54,5102.0,230.273,230.452,230.2034,230.2133,5102.0
2024-09-09 15:00:00,231.51,231.72,231.41,231.57,10496.0,230.1835,230.3923,230.0841,230.2432,10496.0
2024-09-09 15:05:00,231.7,231.71,231.48,231.53,20091.0,230.3724,230.3824,230.1537,230.2034,20091.0
2024-09-09 15:10:00,231.52,231.55,231.03,231.08,15469.0,230.1935,230.2233,229.7063,229.756,15469.0
2024-09-09 15:15:00,231.08,231.31,231.04,231.11,17714.0,229.756,229.9847,229.7162,229.7858,17714.0
2024-09-09 15:20:00,231.11,231.32,230.95,231.32,6311.0,229.7858,229.9946,229.6267,229.9946,6311.0
2024-09-09 15:25:00,231.31,231.75,231.31,231.64,15659.0,229.9847,230.4221,229.9847,230.3128,15659.0
2024-09-09 15:30:00,231.64,231.79,231.25,231.31,22767.0,230.3128,230.4619,229.925,229.9847,22767.0
2024-09-09 15:35:00,231.21,231.58,231.21,231.41,17660.0,229.8852,230.2531,229.8852,230.0841,17660.0
2024-09-09 15:40:00,231.43,231.6,231.36,231.45,22810.0,230.104,230.273,230.0344,230.1239,22810.0
2024-09-09 15:45:00,231.45,231.5,231.24,231.38,24534.0,230.1239,230.1736,229.9151,230.0543,24534.0
2024-09-09 15:50:00,231.38,231.73,231.23,231.46,54819.0,230.0543,230.4023,229.9051,230.1338,54819.0
2024-09-09 15:55:00,231.5,231.91,231.36,231.82,134895.0,230.1736,230.5812,230.0344,230.4917,134895.0
2024-09-10 09:30:00,233.73,233.82,232.56,233.16,5707.0,232.3908,232.4803,231.2275,231.8241,5707.0
2024-09-10 09:35:00,232.97,232.97,232.45,232.68,3944.0,231.6351,231.6351,231.1181,231.3468,3944.0
2024-09-10 09:40:00,232.53,233.11,232.53,232.71,5796.0,231.1977,231.7743,231.1977,231.3766,5796.0
2024-09-10 09:45:00,233.02,233.39,232.68,233.03,5100.0,231.6849,232.0527,231.3468,231.6948,5100.0
2024-09-10 09:50:00,232.71,233.45,232.46,233.45,3480.0,231.3766,232.1124,231.1281,232.1124,3480.0
2024-09-10 09:55:00,233.14,233.38,232.98,233.31,43715.0,231.8042,232.0428,231.6451,231.9732,43715.0
2024-09-10 10:00:00,233.63,233.63,232.78,232.8,2051.0,232.2914,232.2914,231.4462,231.4661,2051.0
2024-09-10 10:05:00,232.51,232.62,231.49,232.15,2572.0,231.1778,231.2872,230.1636,230.8198,2572.0
2024-09-10 10:10:00,231.91,231.95,231.18,231.39,1539.0,230.5812,230.621,229.8554,230.0642,1539.0
2024-09-10 10:15:00,231.5,231.99,231.39,231.56,6420.0,230.1736,230.6608,230.0642,230.2332,6420.0
2024-09-10 10:20:00,231.39,231.39,231.03,231.25,1253.0,230.0642,230.0642,229.7063,229.925,1253.0
2024-09-10 10:25:00,231.53,231.82,231.44,231.75,1828.0,230.2034,230.4917,230.1139,230.4221,1828.0
2024-09-10 10:30:00,231.86,232.15,231.58,231.99,8983.0,230.5315,230.8198,230.2531,230.6608,8983.0
2024-09-10 10:35:00,231.81,232.19,231.81,231.97,1630.0,230.4818,230.8596,230.4818,230.6409,1630.0
2024-09-10 10:40:00,231.92,232.2,231.92,232.2,1829.0,230.5912,230.8696,230.5912,230.8696,1829.0
2024-09-10 10:45:00,232.2,232.2,231.99,232.14,1329.0,230.8696,230.8696,230.6608,230.8099,1329.0
2024-09-10 10:50:00,232.34,232.34,231.99,232.19,2885.0,231.0088,231.0088,230.6608,230.8596,2885.0
2024-09-10 10:55:00,232.25,232.68,232.25,232.68,2100.0,230.9193,231.3468,230.9193,231.3468,2100.0
2024-09-10 11:00:00,232.54,232.84,232.54,232.84,3355.0,231.2076,231.5059,231.2076,231.5059,3355.0
2024-09-10 11:05:00,232.74,233.14,232.6,232.99,6616.0,231.4065,231.8042,231.2673,231.655,6616.0
2024-09-10 11:10:00,233.3,233.44,233.25,233.3,1858.0,231.9633,232.1025,231.9135,231.9633,1858.0
2024-09-10 11:15:00,233.31,233.37,233.17,233.36,4274.0,231.9732,232.0329,231.834,232.0229,4274.0
2024-09-10 11:20:00,233.3,233.38,233.13,233.3,1800.0,231.9633,232.0428,231.7942,231.9633,1800.0
2024-09-10 11:25:00,233.31,233.34,233.19,233.19,1600.0,231.9732,232.003,231.8539,231.8539,1600.0
2024-09-10 11:30:00,233.24,233.42,233.08,233.08,4174.0,231.9036,232.0826,231.7445,231.7445,4174.0
2024-09-10 11:35:00,233.12,233.19,232.9,232.92,7053.0,231.7843,231.8539,231.5655,231.5854,7053.0
2024-09-10 11:40:00,233.0,233.42,232.99,233.19,8439.0,231.665,232.0826,231.655,231.8539,8439.0
2024-09-10 11:45:00,233.19,233.19,232.94,232.94,13306.0,231.8539,231.8539,231.6053,231.6053,13306.0
2024-09-10 11:50:00,232.91,233.21,232.88,233.15,1900.0,231.5755,231.8738,231.5457,231.8141,1900.0
2024-09-10 11:55:00,233.12,233.13,232.81,232.87,2674.0,231.7843,231.7942,231.4761,231.5357,2674.0
2024-09-10 12:00:00,232.87,232.94,232.62,232.69,3629.0,231.5357,231.6053,231.2872,231.3568,3629.0
2024-09-10 12:05:00,232.72,232.95,232.64,232.91,2548.0,231.3866,231.6153,231.307,231.5755,2548.0
2024-09-10 12:10:00,232.91,233.06,232.87,232.98,1400.0,231.5755,231.7246,231.5357,231.6451,1400.0
2024-09-10 12:15:00,233.12,233.16,233.01,233.02,631.0,231.7843,231.8241,231.6749,231.6849,631.0
2024-09-10 12:20:00,233.05,233.13,232.89,232.89,1456.0,231.7147,231.7942,231.5556,231.5556,1456.0
2024-09-10 12:25:00,233.11,233.26,232.93,233.03,10114.0,231.7743,231.9235,231.5954,231.6948,10114.0
2024-09-10 12:30:00,233.08,233.19,233.07,233.1,1576.0,231.7445,231.8539,231.7346,231.7644,1576.0
2024-09-10 12:35:00,233.2,233.29,233.0,233.1,2204.0,231.8638,231.9533,231.665,231.7644,2204.0
2024-09-10 12:40:00,233.19,233.25,232.93,233.07,2701.0,231.8539,231.9135,231.5954,231.7346,2701.0
2024-09-10 12:45:00,233.06,233.09,232.97,233.0,1367.0,231.7246,231.7545,231.6351,231.665,1367.0
2024-09-10 12:50:00,233.0,233.34,233.0,233.23,2526.0,231.665,232.003,231.665,231.8937,2526.0
2024-09-10 12:55:00,233.26,233.26,232.88,232.88,3340.0,231.9235,231.9235,231.5457,231.5457,3340.0
2024-09-10 13:00:00,232.87,233.02,232.87,232.98,3214.0,231.5357,231.6849,231.5357,231.6451,3214.0
2024-09-10 13:05:00,233.15,233.15,233.05,233.08,900.0,231.8141,231.8141,231.7147,231.7445,900.0
2024-09-10 13:10:00,233.09,233.41,233.0,233.02,20565.0,231.7545,232.0726,231.665,231.6849,20565.0
2024-09-10 13:15:00,233.02,233.13,232.93,232.93,6027.0,231.6849,231.7942,231.5954,231.5954,6027.0
2024-09-10 13:20:00,233.0,233.11,232.87,233.1,3100.0,231.665,231.7743,231.5357,231.7644,3100.0
2024-09-10 13:25:00,233.02,233.19,233.02,233.05,4200.0,231.6849,231.8539,231.6849,231.7147,4200.0
2024-09-10 13:30:00,233.18,233.29,233.12,233.21,6871.0,231.8439,231.9533,231.7843,231.8738,6871.0
2024-09-10 13:35:00,233.18,233.26,232.99,233.03,31024.0,231.8439,231.9235,231.655,231.6948,31024.0
2024-09-10 13:40:00,233.1,233.35,233.0,233.01,10248.0,231.7644,232.013,231.665,231.6749,10248.0
2024-09-10 13:45:00,233.03,233.03,232.7,232.7,4478.0,231.6948,231.6948,231.3667,231.3667,4478.0
2024-09-10 13:50:00,232.8,232.85,232.52,232.52,9506.0,231.4661,231.5158,231.1877,231.1877,9506.0
2024-09-10 13:55:00,232.58,232.72,232.45,232.72,8489.0,231.2474,231.3866,231.1181,231.3866,8489.0
2024-09-10 14:00:00,232.62,233.05,232.58,232.94,7992.0,231.2872,231.7147,231.2474,231.6053,7992.0
2024-09-10 14:05:00,232.82,232.97,232.81,232.97,1639.0,231.486,231.6351,231.4761,231.6351,1639.0
2024-09-10 14:10:00,233.03,233.03,232.73,232.89,1884.0,231.6948,231.6948,231.3965,231.5556,1884.0
2024-09-10 14:15:00,232.97,233.11,232.87,232.99,3590.0,231.6351,231.7743,231.5357,231.655,3590.0
2024-09-10 14:20:00,232.99,233.08,232.65,232.95,3700.0,231.655,231.7445,231.317,231.6153,3700.0
2024-09-10 14:25:00,233.05,233.11,232.88,233.01,2244.0,231.7147,231.7743,231.5457,231.6749,2244.0
2024-09-10 14:30:00,233.05,233.16,232.99,233.06,4345.0,231.7147,231.8241,231.655,231.7246,4345.0
2024-09-10 14:35:00,233.08,233.1,232.98,233.03,3420.0,231.7445,231.7644,231.6451,231.6948,3420.0
2024-09-10 14:40:00,233.1,233.11,233.03,233.06,1660.0,231.7644,231.7743,231.6948,231.7246,1660.0
2024-09-10 14:45:00,233.15,233.18,233.05,233.08,6113.0,231.8141,231.8439,231.7147,231.7445,6113.0
2024-09-10 14:50:00,233.1,233.19,233.08,233.17,2500.0,231.7644,231.8539,231.7445,231.834,2500.0
2024-09-10 14:55:00,233.13,233.31,233.11,233.23,4197.0,231.7942,231.9732,231.7743,231.8937,4197.0
2024-09-10 15:00:00,233.18,233.26,233.05,233.16,4147.0,231.8439,231.9235,231.7147,231.8241,4147.0
2024-09-10 15:05:00,233.11,233.17,232.96,233.06,5479.0,231.7743,231.834,231.6252,231.7246,5479.0
2024-09-10 15:10:00,233.01,233.11,232.94,233.08,2880.0,231.6749,231.7743,231.6053,231.7445,2880.0
2024-09-10 15:15:00,233.09,233.31,233.09,233.26,4279.0,231.7545,231.9732,231.7545,231.9235,4279.0
2024-09-10 15:20:00,233.24,233.3,233.02,233.26,37603.0,231.9036,231.9633,231.6849,231.9235,37603.0
2024-09-10 15:25:00,233.26,233.47,233.02,233.07,15253.0,231.9235,232.1323,231.6849,231.7346,15253.0
2024-09-10 15:30:00,233.03,233.14,233.0,233.11,4672.0,231.6948,231.8042,231.665,231.7743,4672.0
2024-09-10 15:35:00,233.11,233.34,232.66,232.74,13902.0,231.7743,232.003,231.3269,231.4065,13902.0
2024-09-10 15:40:00,232.74,233.0,232.73,232.98,3129.0,231.4065,231.665,231.3965,231.6451,3129.0
2024-09-10 15:45:00,232.94,233.4,232.94,233.2,27935.0,231.6053,232.0627,231.6053,231.8638,27935.0
2024-09-10 15:50:00,233.17,233.31,233.04,233.1,34661.0,231.834,231.9732,231.7047,231.7644,34661.0
2024-09-10 15:55:00,233.06,233.11,232.9,232.94,95081.0,231.7246,231.7743,231.5655,231.6053,95081.0
2024-09-11 09:30:00,231.5,233.04,230.91,231.47,6622.0,230.1736,231.7047,229.5869,230.1437,6622.0
2024-09-11 09:35:00,231.47,231.47,231.47,231.47,0.0,230.1437,230.1437,230.1437,230.1437,0.0
2024-09-11 09:40:00,230.94,230.94,229.98,229.99,1754.0,229.6168,229.6168,228.6623,228.6722,1754.0
2024-09-11 09:45:00,229.99,230.11,229.39,229.59,2487.0,228.6722,228.7915,228.0757,228.2745,2487.0
2024-09-11 09:50:00,229.54,229.84,229.04,229.28,5071.0,228.2248,228.5231,227.7277,227.9663,5071.0
2024-09-11 09:55:00,229.29,229.29,228.65,228.84,1000.0,227.9762,227.9762,227.3399,227.5288,1000.0
2024-09-11 10:00:00,228.52,228.52,227.94,228.14,4376.0,227.2106,227.2106,226.634,226.8328,4376.0
2024-09-11 10:05:00,227.56,227.71,227.26,227.29,6266.0,226.2561,226.4053,225.9579,225.9877,6266.0
2024-09-11 10:10:00,227.2,227.25,226.49,226.68,4700.0,225.8982,225.9479,225.1923,225.3812,4700.0
2024-09-11 10:15:00,227.09,227.09,226.36,226.47,4772.0,225.7888,225.7888,225.063,225.1724,4772.0
2024-09-11 10:20:00,226.25,226.77,226.25,226.28,3014.0,224.9536,225.4707,224.9536,224.9835,3014.0
2024-09-11 10:25:00,226.21,226.79,226.21,226.59,2825.0,224.9139,225.4906,224.9139,225.2917,2825.0
2024-09-11 10:30:00,226.24,226.4,226.03,226.03,2460.0,224.9437,225.1028,224.7349,224.7349,2460.0
2024-09-11 10:35:00,226.11,226.54,226.1,226.46,3776.0,224.8145,225.242,224.8045,225.1624,3776.0
2024-09-11 10:40:00,226.33,226.33,225.8,226.13,2052.0,225.0332,225.0332,224.5062,224.8343,2052.0
2024-09-11 10:45:00,225.98,225.98,225.39,225.56,4460.0,224.6852,224.6852,224.0986,224.2676,4460.0
2024-09-11 10:50:00,225.61,225.77,225.43,225.45,4589.0,224.3173,224.4764,224.1383,224.1582,4589.0
2024-09-11 10:55:00,225.36,225.9,225.36,225.9,7320.0,224.0687,224.6057,224.0687,224.6057,7320.0
2024-09-11 11:00:00,225.78,225.98,225.63,225.86,16543.0,224.4863,224.6852,224.3372,224.5659,16543.0
2024-09-11 11:05:00,225.91,226.33,225.91,226.13,20904.0,224.6156,225.0332,224.6156,224.8343,20904.0
2024-09-11 11:10:00,226.26,226.97,226.2,226.79,12851.0,224.9636,225.6695,224.9039,225.4906,12851.0
2024-09-11 11:15:00,226.6,226.68,226.4,226.4,10453.0,225.3016,225.3812,225.1028,225.1028,10453.0
2024-09-11 11:20:00,226.34,226.54,226.16,226.46,12930.0,225.0431,225.242,224.8642,225.1624,12930.0
2024-09-11 11:25:00,226.51,226.98,226.3,226.97,22125.0,225.2122,225.6795,225.0034,225.6695,22125.0
2024-09-11 11:30:00,226.99,227.71,226.99,227.71,2440.0,225.6894,226.4053,225.6894,226.4053,2440.0
2024-09-11 11:35:00,227.7,228.07,227.69,228.07,1205.0,226.3953,226.7632,226.3854,226.7632,1205.0
2024-09-11 11:40:00,228.1,228.45,228.04,228.28,2986.0,226.793,227.141,226.7334,226.972,2986.0
2024-09-11 11:45:00,228.2,228.39,228.13,228.26,8066.0,226.8925,227.0814,226.8229,226.9521,8066.0
2024-09-11 11:50:00,228.05,228.12,227.84,227.91,8566.0,226.7433,226.8129,226.5345,226.6041,8566.0
2024-09-11 11:55:00,227.8,227.8,227.23,227.76,5104.0,226.4948,226.4948,225.928,226.455,5104.0
2024-09-11 12:00:00,227.72,228.01,227.48,228.0,3787.0,226.4152,226.7036,226.1766,226.6936,3787.0
2024-09-11 12:05:00,228.11,228.2,227.88,227.88,1020.0,226.803,226.8925,226.5743,226.5743,1020.0
2024-09-11 12:10:00,227.98,228.1,227.88,228.08,1840.0,226.6737,226.793,226.5743,226.7732,1840.0
2024-09-11 12:15:00,227.94,228.03,227.92,228.01,2010.0,226.634,226.7235,226.6141,226.7036,2010.0
2024-09-11 12:20:00,228.02,228.08,227.85,227.94,3409.0,226.7135,226.7732,226.5445,226.634,3409.0
2024-09-11 12:25:00,227.94,228.11,227.78,228.11,3171.0,226.634,226.803,226.4749,226.803,3171.0
2024-09-11 12:30:00,228.09,228.39,227.99,228.36,26892.0,226.7831,227.0814,226.6837,227.0516,26892.0
2024-09-11 12:35:00,228.17,228.35,228.12,228.16,22560.0,226.8626,227.0416,226.8129,226.8527,22560.0
2024-09-11 12:40:00,228.19,228.25,227.88,228.03,14602.0,226.8825,226.9422,226.5743,226.7235,14602.0
2024-09-11 12:45:00,228.1,228.17,227.75,227.79,29025.0,226.793,226.8626,226.4451,226.4848,29025.0
2024-09-11 12:50:00,227.81,228.45,227.81,228.28,21113.0,226.5047,227.141,226.5047,226.972,21113.0
2024-09-11 12:55:00,228.31,228.31,227.85,227.97,51179.0,227.0018,227.0018,226.5445,226.6638,51179.0
2024-09-11 13:00:00,227.94,228.02,227.91,227.95,4561.0,226.634,226.7135,226.6041,226.6439,4561.0
2024-09-11 13:05:00,227.94,228.56,227.9,228.06,20259.0,226.634,227.2504,226.5942,226.7533,20259.0
2024-09-11 13:10:00,228.06,228.53,228.0,228.53,4799.0,226.7533,227.2206,226.6936,227.2206,4799.0
2024-09-11 13:15:00,228.37,228.47,227.94,228.11,34726.0,227.0615,227.1609,226.634,226.803,34726.0
2024-09-11 13:20:00,227.96,228.16,227.93,228.11,4542.0,226.6539,226.8527,226.624,226.803,4542.0
2024-09-11 13:25:00,228.11,228.46,228.07,228.09,11793.0,226.803,227.151,226.7632,226.7831,11793.0
2024-09-11 13:30:00,228.09,228.38,228.02,228.06,23612.0,226.7831,227.0714,226.7135,226.7533,23612.0
2024-09-11 13:35:00,228.06,228.75,228.04,228.75,13589.0,226.7533,227.4393,226.7334,227.4393,13589.0
2024-09-11 13:40:00,228.67,228.72,228.15,228.26,56005.0,227.3598,227.4095,226.8428,226.9521,56005.0
2024-09-11 13:45:00,228.28,229.14,228.26,229.04,26152.0,226.972,227.8271,226.9521,227.7277,26152.0
2024-09-11 13:50:00,229.04,229.14,228.45,228.45,15335.0,227.7277,227.8271,227.141,227.141,15335.0
2024-09-11 13:55:00,228.44,228.72,228.34,228.5,37270.0,227.1311,227.4095,227.0317,227.1908,37270.0
2024-09-11 14:00:00,228.42,228.75,228.35,228.72,4437.0,227.1112,227.4393,227.0416,227.4095,4437.0
2024-09-11 14:05:00,228.72,228.85,228.57,228.8,23336.0,227.4095,227.5388,227.2604,227.489,23336.0
2024-09-11 14:10:00,228.83,229.18,228.78,228.88,7219.0,227.5189,227.8669,227.4692,227.5686,7219.0
2024-09-11 14:15:00,228.93,229.23,228.91,229.15,4186.0,227.6183,227.9166,227.5984,227.837,4186.0
2024-09-11 14:20:00,229.16,229.3,229.15,229.2,1641.0,227.847,227.9862,227.837,227.8867,1641.0
2024-09-11 14:25:00,229.23,229.26,229.12,229.2,7307.0,227.9166,227.9464,227.8072,227.8867,7307.0
2024-09-11 14:30:00,229.25,229.75,229.25,229.75,6316.0,227.9365,228.4336,227.9365,228.4336,6316.0
2024-09-11 14:35:00,229.76,230.01,229.48,230.01,4369.0,228.4435,228.6921,228.1651,228.6921,4369.0
2024-09-11 14:40:00,230.03,230.48,229.94,230.4,8860.0,228.712,229.1594,228.6225,229.0799,8860.0
2024-09-11 14:45:00,230.43,230.7,230.14,230.7,2730.0,229.1097,229.3782,228.8214,229.3782,2730.0
2024-09-11 14:50:00,230.71,230.72,230.22,230.26,4044.0,229.3881,229.398,228.9009,228.9407,4044.0
2024-09-11 14:55:00,230.23,230.59,230.23,230.47,2630.0,228.9108,229.2688,228.9108,229.1495,2630.0
2024-09-11 15:00:00,230.41,231.1,230.36,231.1,8960.0,229.0898,229.7759,229.0401,229.7759,8960.0
2024-09-11 15:05:00,231.18,231.47,231.18,231.47,2452.0,229.8554,230.1437,229.8554,230.1437,2452.0
2024-09-11 15:10:00,231.47,231.91,231.38,231.82,2600.0,230.1437,230.5812,230.0543,230.4917,2600.0
2024-09-11 15:15:00,231.75,233.0,231.74,232.62,8200.0,230.4221,231.665,230.4122,231.2872,8200.0
2024-09-11 15:20:00,232.58,233.13,232.53,233.03,6696.0,231.2474,231.7942,231.1977,231.6948,6696.0
2024-09-11 15:25:00,233.16,233.36,232.98,233.36,2483.0,231.8241,232.0229,231.6451,232.0229,2483.0
2024-09-11 15:30:00,233.35,233.37,232.48,232.48,8691.0,232.013,232.0329,231.148,231.148,8691.0
2024-09-11 15:35:00,232.6,232.61,232.09,232.1,4257.0,231.2673,231.2772,230.7602,230.7701,4257.0
2024-09-11 15:40:00,232.12,232.15,231.67,231.79,7096.0,230.79,230.8198,230.3426,230.4619,7096.0
2024-09-11 15:45:00,231.67,232.22,231.57,232.17,45552.0,230.3426,230.8894,230.2432,230.8397,45552.0
2024-09-11 15:50:00,232.1,232.31,231.59,232.31,17216.0,230.7701,230.9789,230.2631,230.9789,17216.0
2024-09-11 15:55:00,232.33,232.94,232.17,232.8,87871.0,230.9988,231.6053,230.8397,231.4661,87871.0
2024-09-12 09:30:00,233.52,235.28,233.52,233.89,10458.0,232.182,233.9319,232.182,232.5499,10458.0
2024-09-12 09:35:00,234.4,235.15,234.4,235.15,2596.0,233.057,233.8027,233.057,233.8027,2596.0
2024-09-12 09:40:00,235.35,236.12,235.19,236.1,1300.0,234.0015,234.7671,233.8424,234.7472,1300.0
2024-09-12 09:45:00,236.07,236.71,234.44,234.45,7494.0,234.7174,235.3537,233.0967,233.1067,7494.0
2024-09-12 09:50:00,234.44,235.03,234.43,234.79,2450.0,233.0967,233.6833,233.0868,233.4447,2450.0
2024-09-12 09:55:00,234.79,235.35,234.78,235.15,3264.0,233.4447,234.0015,233.4348,233.8027,3264.0
2024-09-12 10:00:00,235.15,235.56,234.69,234.81,5779.0,233.8027,234.2103,233.3453,233.4646,5779.0
2024-09-12 10:05:00,235.03,235.23,234.87,235.12,2857.0,233.6833,233.8822,233.5243,233.7728,2857.0
2024-09-12 10:10:00,235.55,235.85,235.32,235.85,800.0,234.2004,234.4986,233.9717,234.4986,800.0
2024-09-12 10:15:00,235.73,236.28,235.71,236.18,893.0,234.3793,234.9262,234.3594,234.8268,893.0
2024-09-12 10:20:00,236.5,236.99,235.85,236.05,3114.0,235.1449,235.6321,234.4986,234.6975,3114.0
2024-09-12 10:25:00,236.26,236.41,236.2,236.2,352.0,234.9063,235.0554,234.8466,234.8466,352.0
2024-09-12 10:30:00,236.4,236.5,236.25,236.33,766.0,235.0455,235.1449,234.8964,234.9759,766.0
2024-09-12 10:35:00,236.14,236.14,235.39,235.78,2468.0,234.787,234.787,234.0413,234.429,2468.0
2024-09-12 10:40:00,235.99,236.2,235.98,236.2,1111.0,234.6378,234.8466,234.6279,234.8466,1111.0
2024-09-12 10:45:00,236.14,236.33,235.97,236.33,3230.0,234.787,234.9759,234.618,234.9759,3230.0
2024-09-12 10:50:00,236.29,236.3,235.91,235.91,1600.0,234.9361,234.9461,234.5583,234.5583,1600.0
2024-09-12 10:55:00,235.83,236.03,235.57,235.65,1500.0,234.4788,234.6776,234.2202,234.2998,1500.0
2024-09-12 11:00:00,235.51,235.98,235.31,235.98,3551.0,234.1606,234.6279,233.9617,234.6279,3551.0
2024-09-12 11:05:00,235.97,235.97,235.61,235.61,2499.0,234.618,234.618,234.26,234.26,2499.0
2024-09-12 11:10:00,235.75,236.2,235.74,236.2,500.0,234.3992,234.8466,234.3893,234.8466,500.0
2024-09-12 11:15:00,236.09,236.14,235.86,236.09,1915.0,234.7373,234.787,234.5086,234.7373,1915.0
2024-09-12 11:20:00,236.22,236.28,236.08,236.08,740.0,234.8665,234.9262,234.7273,234.7273,740.0
2024-09-12 11:25:00,236.27,236.27,235.94,235.98,3697.0,234.9162,234.9162,234.5881,234.6279,3697.0
2024-09-12 11:30:00,236.03,236.26,235.91,236.01,1338.0,234.6776,234.9063,234.5583,234.6577,1338.0
2024-09-12 11:35:00,236.1,236.17,235.95,235.95,1555.0,234.7472,234.8168,234.5981,234.5981,1555.0
2024-09-12 11:40:00,235.93,236.04,235.42,235.55,2954.0,234.5782,234.6876,234.0711,234.2004,2954.0
2024-09-12 11:45:00,235.42,235.57,235.37,235.5,900.0,234.0711,234.2202,234.0214,234.1506,900.0
2024-09-12 11:50:00,235.54,235.54,235.36,235.5,900.0,234.1904,234.1904,234.0115,234.1506,900.0
2024-09-12 11:55:00,235.49,235.64,235.34,235.39,1545.0,234.1407,234.2898,233.9916,234.0413,1545.0
2024-09-12 12:00:00,235.35,235.57,235.35,235.56,1102.0,234.0015,234.2202,234.0015,234.2103,1102.0
2024-09-12 12:05:00,235.54,235.71,235.53,235.71,1490.0,234.1904,234.3594,234.1805,234.3594,1490.0
2024-09-12 12:10:00,235.61,235.61,235.12,235.25,6124.0,234.26,234.26,233.7728,233.9021,6124.0
2024-09-12 12:15:00,235.3,235.57,235.3,235.57,3058.0,233.9518,234.2202,233.9518,234.2202,3058.0
2024-09-12 12:20:00,235.57,235.67,235.57,235.58,1283.0,234.2202,234.3197,234.2202,234.2302,1283.0
2024-09-12 12:25:00,235.58,235.58,235.29,235.44,2007.0,234.2302,234.2302,233.9419,234.091,2007.0
2024-09-12 12:30:00,235.44,235.44,235.08,235.08,2647.0,234.091,234.091,233.7331,233.7331,2647.0
2024-09-12 12:35:00,235.26,235.26,235.1,235.11,1834.0,233.912,233.912,233.7529,233.7629,1834.0
2024-09-12 12:40:00,235.0,235.2,234.75,235.2,5773.0,233.6535,233.8524,233.4049,233.8524,5773.0
2024-09-12 12:45:00,235.05,235.05,235.05,235.05,100.0,233.7032,233.7032,233.7032,233.7032,100.0
2024-09-12 12:50:00,235.05,235.68,235.05,235.68,1894.0,233.7032,234.3296,233.7032,234.3296,1894.0
2024-09-12 12:55:00,235.76,236.07,235.69,236.06,911.0,234.4092,234.7174,234.3396,234.7074,911.0
2024-09-12 13:00:00,236.12,236.32,236.12,236.32,500.0,234.7671,234.966,234.7671,234.966,500.0
2024-09-12 13:05:00,236.13,236.43,236.13,236.37,1451.0,234.777,235.0753,234.777,235.0157,1451.0
2024-09-12 13:10:00,236.18,236.28,236.01,236.06,3797.0,234.8268,234.9262,234.6577,234.7074,3797.0
2024-09-12 13:15:00,236.06,236.19,235.91,235.91,2531.0,234.7074,234.8367,234.5583,234.5583,2531.0
2024-09-12 13:20:00,235.84,236.11,235.81,236.11,2177.0,234.4887,234.7572,234.4589,234.7572,2177.0
2024-09-12 13:25:00,236.04,236.24,236.04,236.24,2280.0,234.6876,234.8864,234.6876,234.8864,2280.0
2024-09-12 13:30:00,236.33,236.84,236.28,236.84,10770.0,234.9759,235.483,234.9262,235.483,10770.0
2024-09-12 13:35:00,236.63,236.66,236.4,236.6,2582.0,235.2742,235.304,235.0455,235.2443,2582.0
2024-09-12 13:40:00,236.63,236.73,236.54,236.73,500.0,235.2742,235.3736,235.1847,235.3736,500.0
2024-09-12 13:45:00,236.63,236.73,236.47,236.47,7788.0,235.2742,235.3736,235.1151,235.1151,7788.0
2024-09-12 13:50:00,236.56,237.02,236.56,236.93,3448.0,235.2046,235.6619,235.2046,235.5725,3448.0
2024-09-12 13:55:00,237.07,237.33,237.07,237.33,400.0,235.7117,235.9702,235.7117,235.9702,400.0
2024-09-12 14:00:00,237.28,237.32,237.12,237.12,400.0,235.9205,235.9602,235.7614,235.7614,400.0
2024-09-12 14:05:00,236.95,236.95,236.52,236.76,4109.0,235.5923,235.5923,235.1648,235.4034,4109.0
2024-09-12 14:10:00,236.79,236.9,236.59,236.66,1040.0,235.4333,235.5426,235.2344,235.304,1040.0
2024-09-12 14:15:00,236.59,236.93,236.51,236.51,5639.0,235.2344,235.5725,235.1549,235.1549,5639.0
2024-09-12 14:20:00,236.63,236.63,236.45,236.46,1073.0,235.2742,235.2742,235.0952,235.1051,1073.0
2024-09-12 14:25:00,236.68,236.68,236.15,236.38,3275.0,235.3239,235.3239,234.7969,235.0256,3275.0
2024-09-12 14:30:00,236.36,236.54,236.22,236.34,2726.0,235.0057,235.1847,234.8665,234.9858,2726.0
2024-09-12 14:35:00,236.53,236.53,236.33,236.34,2120.0,235.1747,235.1747,234.9759,234.9858,2120.0
2024-09-12 14:40:00,236.3,236.42,236.17,236.33,1200.0,234.9461,235.0654,234.8168,234.9759,1200.0
2024-09-12 14:45:00,236.35,236.47,236.21,236.26,4506.0,234.9958,235.1151,234.8566,234.9063,4506.0
2024-09-12 14:50:00,236.34,236.34,235.35,235.73,6132.0,234.9858,234.9858,234.0015,234.3793,6132.0
2024-09-12 14:55:00,235.73,235.92,235.62,235.79,5275.0,234.3793,234.5682,234.27,234.439,5275.0
2024-09-12 15:00:00,235.76,235.86,235.55,235.55,1720.0,234.4092,234.5086,234.2004,234.2004,1720.0
2024-09-12 15:05:00,235.58,235.9,235.57,235.81,5513.0,234.2302,234.5484,234.2202,234.4589,5513.0
2024-09-12 15:10:00,235.75,235.84,235.71,235.81,2100.0,234.3992,234.4887,234.3594,234.4589,2100.0
2024-09-12 15:15:00,235.81,235.81,235.71,235.76,3255.0,234.4589,234.4589,234.3594,234.4092,3255.0
2024-09-12 15:20:00,235.86,235.88,235.76,235.78,7072.0,234.5086,234.5285,234.4092,234.429,7072.0
2024-09-12 15:25:00,235.92,235.92,235.8,235.84,1050.0,234.5682,234.5682,234.4489,234.4887,1050.0
2024-09-12 15:30:00,235.78,235.86,235.76,235.86,4399.0,234.429,234.5086,234.4092,234.5086,4399.0
2024-09-12 15:35:00,235.86,236.12,235.85,236.01,6521.0,234.5086,234.7671,234.4986,234.6577,6521.0
2024-09-12 15:40:00,236.01,236.05,235.91,235.98,9930.0,234.6577,234.6975,234.5583,234.6279,9930.0
2024-09-12 15:45:00,236.02,236.37,235.91,235.99,24418.0,234.6677,235.0157,234.5583,234.6378,24418.0
2024-09-12 15:50:00,235.88,236.2,235.74,235.97,7106.0,234.5285,234.8466,234.3893,234.618,7106.0
2024-09-12 15:55:00,235.93,236.37,235.88,236.13,40570.0,234.5782,235.0157,234.5285,234.777,40570.0
2024-09-13 09:30:00,236.0,236.63,236.0,236.59,4979.0,234.6478,235.2742,234.6478,235.2344,4979.0
2024-09-13 09:35:00,236.56,237.94,236.55,236.71,11944.0,235.2046,236.5767,235.1946,235.3537,11944.0
2024-09-13 09:40:00,236.66,237.55,236.12,236.48,14869.0,235.304,236.1889,234.7671,235.125,14869.0
2024-09-13 09:45:00,237.13,238.16,237.13,238.16,9350.0,235.7713,236.7954,235.7713,236.7954,9350.0
2024-09-13 09:50:00,237.9,237.91,237.18,237.59,3907.0,236.5369,236.5468,235.821,236.2287,3907.0
2024-09-13 09:55:00,237.24,237.41,237.19,237.4,1200.0,235.8807,236.0497,235.831,236.0398,1200.0
2024-09-13 10:00:00,236.99,237.32,235.46,236.59,9506.0,235.6321,235.9602,234.1109,235.2344,9506.0
2024-09-13 10:05:00,236.83,237.15,236.52,236.8,1688.0,235.473,235.7912,235.1648,235.4432,1688.0
2024-09-13 10:10:00,236.77,237.58,236.77,237.5,24809.0,235.4134,236.2187,235.4134,236.1392,24809.0
2024-09-13 10:15:00,237.46,237.56,237.23,237.26,2895.0,236.0994,236.1988,235.8707,235.9006,2895.0
2024-09-13 10:20:00,237.16,237.83,237.03,237.77,9965.0,235.8011,236.4673,235.6719,236.4076,9965.0
2024-09-13 10:25:00,237.7,237.7,237.17,237.17,4345.0,236.338,236.338,235.8111,235.8111,4345.0
2024-09-13 10:30:00,237.66,237.77,237.35,237.77,2611.0,236.2983,236.4076,235.99,236.4076,2611.0
2024-09-13 10:35:00,237.54,238.12,237.46,237.96,10295.0,236.179,236.7556,236.0994,236.5966,10295.0
2024-09-13 10:40:00,237.95,238.26,237.85,238.23,13490.0,236.5866,236.8948,236.4872,236.865,13490.0
2024-09-13 10:45:00,238.24,238.34,238.15,238.31,2622.0,236.875,236.9744,236.7855,236.9445,2622.0
2024-09-13 10:50:00,238.31,238.32,237.5,237.51,5903.0,236.9445,236.9545,236.1392,236.1491,5903.0
2024-09-13 10:55:00,237.6,237.89,237.54,237.84,4446.0,236.2386,236.527,236.179,236.4772,4446.0
2024-09-13 11:00:00,237.91,237.93,237.57,237.69,2501.0,236.5468,236.5667,236.2088,236.3281,2501.0
2024-09-13 11:05:00,237.55,237.57,237.47,237.53,1500.0,236.1889,236.2088,236.1094,236.169,1500.0
2024-09-13 11:10:00,237.47,237.74,237.47,237.54,1138.0,236.1094,236.3778,236.1094,236.179,1138.0
2024-09-13 11:15:00,237.43,237.47,237.38,237.38,843.0,236.0696,236.1094,236.0199,236.0199,843.0
2024-09-13 11:20:00,237.55,237.66,237.54,237.62,1100.0,236.1889,236.2983,236.179,236.2585,1100.0
2024-09-13 11:25:00,237.85,237.87,237.61,237.67,1578.0,236.4872,236.5071,236.2486,236.3082,1578.0
2024-09-13 11:30:00,237.57,237.83,237.56,237.6,700.0,236.2088,236.4673,236.1988,236.2386,700.0
2024-09-13 11:35:00,238.02,238.05,238.02,238.05,433.0,236.6562,236.686,236.6562,236.686,433.0
2024-09-13 11:40:00,238.42,238.72,238.35,238.72,650.0,237.0539,237.3522,236.9843,237.3522,650.0
2024-09-13 11:45:00,238.58,238.76,238.54,238.54,3300.0,237.213,237.392,237.1732,237.1732,3300.0
2024-09-13 11:50:00,238.54,239.07,238.54,238.97,2387.0,237.1732,237.7002,237.1732,237.6008,2387.0
2024-09-13 11:55:00,239.03,239.15,239.0,239.03,13104.0,237.6604,237.7797,237.6306,237.6604,13104.0
2024-09-13 12:00:00,239.21,239.22,238.82,238.83,2700.0,237.8394,237.8493,237.4516,237.4616,2700.0
2024-09-13 12:05:00,238.83,238.83,238.44,238.59,2646.0,237.4616,237.4616,237.0738,237.2229,2646.0
2024-09-13 12:10:00,238.68,238.72,238.26,238.48,3556.0,237.3124,237.3522,236.8948,237.1136,3556.0
2024-09-13 12:15:00,238.68,238.94,238.68,238.92,3504.0,237.3124,237.5709,237.3124,237.5511,3504.0
2024-09-13 12:20:00,238.92,239.38,238.91,239.31,5081.0,237.5511,238.0084,237.5411,237.9388,5081.0
2024-09-13 12:25:00,239.18,239.64,239.18,239.43,8899.0,237.8096,238.2669,237.8096,238.0581,8899.0
2024-09-13 12:30:00,239.25,239.31,238.97,239.05,2688.0,237.8792,237.9388,237.6008,237.6803,2688.0
2024-09-13 12:35:00,238.97,239.02,238.69,238.7,1332.0,237.6008,237.6505,237.3224,237.3323,1332.0
2024-09-13 12:40:00,238.65,238.8,238.62,238.62,529.0,237.2826,237.4317,237.2528,237.2528,529.0
2024-09-13 12:45:00,238.71,238.71,238.67,238.67,500.0,237.3423,237.3423,237.3025,237.3025,500.0
2024-09-13 12:50:00,238.81,238.84,238.8,238.83,702.0,237.4417,237.4715,237.4317,237.4616,702.0
2024-09-13 12:55:00,238.85,238.85,238.62,238.62,879.0,237.4815,237.4815,237.2528,237.2528,879.0
2024-09-13 13:00:00,238.69,238.84,238.54,238.57,1211.0,237.3224,237.4715,237.1732,237.2031,1211.0
2024-09-13 13:05:00,238.73,238.76,238.66,238.76,590.0,237.3621,237.392,237.2925,237.392,590.0
2024-09-13 13:10:00,238.68,238.91,238.6,238.64,1417.0,237.3124,237.5411,237.2329,237.2727,1417.0
2024-09-13 13:15:00,238.76,238.78,238.68,238.74,1558.0,237.392,237.4119,237.3124,237.3721,1558.0
2024-09-13 13:20:00,238.74,239.02,238.65,238.86,10509.0,237.3721,237.6505,237.2826,237.4914,10509.0
2024-09-13 13:25:00,238.91,238.92,238.73,238.85,3514.0,237.5411,237.5511,237.3621,237.4815,3514.0
2024-09-13 13:30:00,238.85,238.85,238.84,238.85,700.0,237.4815,237.4815,237.4715,237.4815,700.0
2024-09-13 13:35:00,238.84,238.98,238.75,238.75,7088.0,237.4715,237.6107,237.382,237.382,7088.0
2024-09-13 13:40:00,238.75,238.75,238.75,238.75,0.0,237.382,237.382,237.382,237.382,0.0
2024-09-13 13:45:00,238.79,239.02,238.75,239.01,1200.0,237.4218,237.6505,237.382,237.6405,1200.0
2024-09-13 13:50:00,238.83,238.91,238.71,238.72,1180.0,237.4616,237.5411,237.3423,237.3522,1180.0
2024-09-13 13:55:00,238.72,238.72,238.46,238.46,1009.0,237.3522,237.3522,237.0937,237.0937,1009.0
2024-09-13 14:00:00,238.45,238.45,238.03,238.33,3836.0,237.0837,237.0837,236.6662,236.9644,3836.0
2024-09-13 14:05:00,238.28,238.79,238.28,238.64,5172.0,236.9147,237.4218,236.9147,237.2727,5172.0
2024-09-13 14:10:00,238.63,238.63,238.54,238.56,1048.0,237.2627,237.2627,237.1732,237.1931,1048.0
2024-09-13 14:15:00,238.74,238.74,238.56,238.56,797.0,237.3721,237.3721,237.1931,237.1931,797.0
2024-09-13 14:20:00,238.51,238.54,238.22,238.22,1200.0,237.1434,237.1732,236.8551,236.8551,1200.0
2024-09-13 14:25:00,238.1,238.17,237.97,237.97,3270.0,236.7358,236.8054,236.6065,236.6065,3270.0
2024-09-13 14:30:00,238.04,238.15,238.03,238.04,562.0,236.6761,236.7855,236.6662,236.6761,562.0
2024-09-13 14:35:00,238.16,238.16,237.93,237.94,300.0,236.7954,236.7954,236.5667,236.5767,300.0
2024-09-13 14:40:00,237.96,237.96,237.94,237.94,483.0,236.5966,236.5966,236.5767,236.5767,483.0
2024-09-13 14:45:00,238.09,238.12,237.92,237.92,950.0,236.7258,236.7556,236.5568,236.5568,950.0
2024-09-13 14:50:00,237.87,237.92,237.64,237.75,2462.0,236.5071,236.5568,236.2784,236.3878,2462.0
2024-09-13 14:55:00,237.91,237.91,237.55,237.7,1473.0,236.5468,236.5468,236.1889,236.338,1473.0
2024-09-13 15:00:00,237.44,237.56,237.28,237.33,3867.0,236.0795,236.1988,235.9205,235.9702,3867.0
2024-09-13 15:05:00,237.48,237.56,237.4,237.45,2492.0,236.1193,236.1988,236.0398,236.0895,2492.0
2024-09-13 15:10:00,237.45,237.69,237.26,237.46,31313.0,236.0895,236.3281,235.9006,236.0994,31313.0
2024-09-13 15:15:00,237.55,237.69,237.51,237.58,4021.0,236.1889,236.3281,236.1491,236.2187,4021.0
2024-09-13 15:20:00,237.58,237.77,237.56,237.69,2366.0,236.2187,236.4076,236.1988,236.3281,2366.0
2024-09-13 15:25:00,237.87,237.98,237.74,237.87,3937.0,236.5071,236.6164,236.3778,236.5071,3937.0
2024-09-13 15:30:00,237.76,237.93,237.76,237.8,3286.0,236.3977,236.5667,236.3977,236.4375,3286.0
2024-09-13 15:35:00,237.79,237.79,237.27,237.44,7783.0,236.4275,236.4275,235.9105,236.0795,7783.0
2024-09-13 15:40:00,237.5,237.5,237.38,237.41,2099.0,236.1392,236.1392,236.0199,236.0497,2099.0
2024-09-13 15:45:00,237.44,237.77,237.43,237.75,2627.0,236.0795,236.4076,236.0696,236.3878,2627.0
2024-09-13 15:50:00,237.88,238.06,237.81,237.81,11991.0,236.517,236.696,236.4474,236.4474,11991.0
2024-09-13 15:55:00,237.81,237.91,237.23,237.48,62250.0,236.4474,236.5468,235.8707,236.1193,62250.0
2024-09-16 09:30:00,238.05,240.17,237.0,239.9,6999.0,236.686,238.7939,235.6421,238.5254,6999.0
2024-09-16 09:35:00,238.93,238.93,238.34,238.34,1972.0,237.561,237.561,236.9744,236.9744,1972.0
2024-09-16 09:40:00,238.71,238.71,238.49,238.5,378.0,237.3423,237.3423,237.1235,237.1335,378.0
2024-09-16 09:45:00,237.91,239.15,237.67,239.09,5246.0,236.5468,237.7797,236.3082,237.7201,5246.0
2024-09-16 09:50:00,238.99,240.11,238.79,240.1,14163.0,237.6207,238.7342,237.4218,238.7243,14163.0
2024-09-16 09:55:00,240.17,240.17,239.86,240.01,7889.0,238.7939,238.7939,238.4857,238.6348,7889.0
2024-09-16 10:00:00,240.19,240.47,239.76,240.07,2884.0,238.8138,239.0922,238.3862,238.6945,2884.0
2024-09-16 10:05:00,240.27,240.91,240.09,240.56,2011.0,238.8933,239.5297,238.7144,239.1817,2011.0
2024-09-16 10:10:00,240.56,240.56,240.09,240.09,2185.0,239.1817,239.1817,238.7144,238.7144,2185.0
2024-09-16 10:15:00,240.25,240.55,240.11,240.41,6550.0,238.8734,239.1717,238.7342,239.0325,6550.0
2024-09-16 10:20:00,240.4,240.56,240.1,240.1,1500.0,239.0226,239.1817,238.7243,238.7243,1500.0
2024-09-16 10:25:00,239.75,239.75,239.38,239.38,1700.0,238.3763,238.3763,238.0084,238.0084,1700.0
2024-09-16 10:30:00,239.56,239.58,238.73,238.85,3051.0,238.1874,238.2073,237.3621,237.4815,3051.0
2024-09-16 10:35:00,238.88,239.32,238.87,239.1,2759.0,237.5113,237.9488,237.5013,237.73,2759.0
2024-09-16 10:40:00,238.92,239.04,238.66,238.94,642.0,237.5511,237.6704,237.2925,237.5709,642.0
2024-09-16 10:45:00,238.83,239.08,238.83,239.04,1174.0,237.4616,237.7101,237.4616,237.6704,1174.0
2024-09-16 10:50:00,239.2,239.37,238.49,238.7,2303.0,237.8294,237.9985,237.1235,237.3323,2303.0
2024-09-16 10:55:00,238.43,238.74,238.38,238.38,850.0,237.0639,237.3721,237.0141,237.0141,850.0
2024-09-16 11:00:00,238.44,238.63,238.44,238.58,1931.0,237.0738,237.2627,237.0738,237.213,1931.0
2024-09-16 11:05:00,238.56,238.99,238.51,238.99,5009.0,237.1931,237.6207,237.1434,237.6207,5009.0
2024-09-16 11:10:00,238.78,238.78,238.66,238.71,1044.0,237.4119,237.4119,237.2925,237.3423,1044.0
2024-09-16 11:15:00,238.74,238.74,238.37,238.56,1492.0,237.3721,237.3721,237.0042,237.1931,1492.0
2024-09-16 11:20:00,238.53,238.81,238.49,238.76,2500.0,237.1633,237.4417,237.1235,237.392,2500.0
2024-09-16 11:25:00,238.81,238.92,238.51,238.56,3778.0,237.4417,237.5511,237.1434,237.1931,3778.0
2024-09-16 11:30:00,238.57,238.71,238.55,238.7,2358.0,237.2031,237.3423,237.1832,237.3323,2358.0
2024-09-16 11:35:00,238.63,238.94,238.55,238.94,2745.0,237.2627,237.5709,237.1832,237.5709,2745.0
2024-09-16 11:40:00,238.91,239.23,238.89,239.23,2302.0,237.5411,237.8593,237.5212,237.8593,2302.0
2024-09-16 11:45:00,239.18,239.44,239.18,239.33,915.0,237.8096,238.0681,237.8096,237.9587,915.0
2024-09-16 11:50:00,239.41,239.52,239.3,239.3,3895.0,238.0382,238.1476,237.9289,237.9289,3895.0
2024-09-16 11:55:00,239.46,239.57,239.36,239.36,8590.0,238.088,238.1973,237.9885,237.9885,8590.0
2024-09-16 12:00:00,239.37,239.38,239.19,239.19,1572.0,237.9985,238.0084,237.8195,237.8195,1572.0
2024-09-16 12:05:00,239.13,239.3,239.04,239.22,2680.0,237.7599,237.9289,237.6704,237.8493,2680.0
2024-09-16 12:10:00,239.23,239.23,239.0,239.1,7698.0,237.8593,237.8593,237.6306,237.73,7698.0
2024-09-16 12:15:00,239.19,239.39,239.05,239.39,9430.0,237.8195,238.0184,237.6803,238.0184,9430.0
2024-09-16 12:20:00,239.3,239.4,239.06,239.38,12667.0,237.9289,238.0283,237.6903,238.0084,12667.0
2024-09-16 12:25:00,239.33,239.84,239.33,239.75,15260.0,237.9587,238.4658,237.9587,238.3763,15260.0
2024-09-16 12:30:00,239.88,240.0,239.56,239.75,5905.0,238.5056,238.6249,238.1874,238.3763,5905.0
2024-09-16 12:35:00,239.75,240.17,239.62,239.62,8811.0,238.3763,238.7939,238.247,238.247,8811.0
2024-09-16 12:40:00,239.86,239.88,239.69,239.69,600.0,238.4857,238.5056,238.3166,238.3166,600.0
2024-09-16 12:45:00,239.91,239.92,239.9,239.91,816.0,238.5354,238.5453,238.5254,238.5354,816.0
2024-09-16 12:50:00,239.99,240.02,239.8,239.93,3782.0,238.6149,238.6448,238.426,238.5553,3782.0
2024-09-16 12:55:00,239.94,240.07,239.83,239.92,6806.0,238.5652,238.6945,238.4558,238.5453,6806.0
2024-09-16 13:00:00,239.92,240.07,239.91,239.95,1139.0,238.5453,238.6945,238.5354,238.5752,1139.0
2024-09-16 13:05:00,239.95,240.07,239.87,239.96,2500.0,238.5752,238.6945,238.4956,238.5851,2500.0
2024-09-16 13:10:00,240.07,240.31,240.05,240.19,4234.0,238.6945,238.9331,238.6746,238.8138,4234.0
2024-09-16 13:15:00,240.31,240.57,240.14,240.52,4772.0,238.9331,239.1916,238.7641,239.1419,4772.0
2024-09-16 13:20:00,240.42,240.42,240.11,240.29,5319.0,239.0425,239.0425,238.7342,238.9132,5319.0
2024-09-16 13:25:00,240.28,240.35,240.12,240.27,19724.0,238.9033,238.9729,238.7442,238.8933,19724.0
2024-09-16 13:30:00,240.43,240.44,240.2,240.24,3218.0,239.0524,239.0623,238.8237,238.8635,3218.0
2024-09-16 13:35:00,240.32,240.55,240.26,240.55,1901.0,238.943,239.1717,238.8834,239.1717,1901.0
2024-09-16 13:40:00,240.56,240.56,240.46,240.49,960.0,239.1817,239.1817,239.0822,239.1121,960.0
2024-09-16 13:45:00,240.57,240.6,240.31,240.31,5565.0,239.1916,239.2214,238.9331,238.9331,5565.0
2024-09-16 13:50:00,240.33,240.42,240.31,240.34,1600.0,238.953,239.0425,238.9331,238.9629,1600.0
2024-09-16 13:55:00,240.35,240.56,240.35,240.5,1736.0,238.9729,239.1817,238.9729,239.122,1736.0
2024-09-16 14:00:00,240.42,240.45,240.32,240.45,794.0,239.0425,239.0723,238.943,239.0723,794.0
2024-09-16 14:05:00,240.4,240.5,240.27,240.38,1816.0,239.0226,239.122,238.8933,239.0027,1816.0
2024-09-16 14:10:00,240.38,240.64,240.37,240.52,7462.0,239.0027,239.2612,238.9927,239.1419,7462.0
2024-09-16 14:15:00,240.49,240.55,240.36,240.42,2064.0,239.1121,239.1717,238.9828,239.0425,2064.0
2024-09-16 14:20:00,240.42,240.54,240.38,240.38,1606.0,239.0425,239.1618,239.0027,239.0027,1606.0
2024-09-16 14:25:00,240.44,240.65,240.44,240.54,1100.0,239.0623,239.2711,239.0623,239.1618,1100.0
2024-09-16 14:30:00,240.65,240.65,240.39,240.49,3742.0,239.2711,239.2711,239.0126,239.1121,3742.0
2024-09-16 14:35:00,240.48,240.53,240.21,240.22,4067.0,239.1021,239.1518,238.8337,238.8436,4067.0
2024-09-16 14:40:00,240.22,240.31,239.9,240.0,5035.0,238.8436,238.9331,238.5254,238.6249,5035.0
2024-09-16 14:45:00,240.09,240.23,240.0,240.22,2245.0,238.7144,238.8535,238.6249,238.8436,2245.0
2024-09-16 14:50:00,240.28,240.32,240.06,240.23,3735.0,238.9033,238.943,238.6845,238.8535,3735.0
2024-09-16 14:55:00,240.27,240.71,240.26,240.68,2000.0,238.8933,239.3308,238.8834,239.301,2000.0
2024-09-16 15:00:00,240.62,240.62,240.31,240.45,2640.0,239.2413,239.2413,238.9331,239.0723,2640.0
2024-09-16 15:05:00,240.36,240.46,240.06,240.19,4830.0,238.9828,239.0822,238.6845,238.8138,4830.0
2024-09-16 15:10:00,240.29,240.44,240.11,240.25,49157.0,238.9132,239.0623,238.7342,238.8734,49157.0
2024-09-16 15:15:00,240.29,240.29,240.02,240.2,9928.0,238.9132,238.9132,238.6448,238.8237,9928.0
2024-09-16 15:20:00,240.28,240.42,240.2,240.31,3715.0,238.9033,239.0425,238.8237,238.9331,3715.0
2024-09-16 15:25:00,240.47,240.91,240.47,240.89,8935.0,239.0922,239.5297,239.0922,239.5098,8935.0
2024-09-16 15:30:00,240.96,241.4,240.91,241.1,6058.0,239.5794,240.0168,239.5297,239.7186,6058.0
2024-09-16 15:35:00,241.15,241.71,241.06,241.71,3349.0,239.7683,240.3251,239.6788,240.3251,3349.0
2024-09-16 15:40:00,241.71,242.0,241.6,241.73,7157.0,240.3251,240.6134,240.2157,240.345,7157.0
2024-09-16 15:45:00,241.8,242.59,241.8,242.41,16655.0,240.4146,241.2,240.4146,241.0211,16655.0
2024-09-16 15:50:00,242.6,243.2,242.37,243.18,38988.0,241.21,241.8065,240.9813,241.7866,38988.0
2024-09-16 15:55:00,243.22,243.33,242.74,242.86,105309.0,241.8264,241.9358,241.3492,241.4685,105309.0
2024-09-17 09:30:00,243.36,244.23,243.32,244.23,8339.0,241.9656,242.8306,241.9258,242.8306,8339.0
2024-09-17 09:35:00,243.87,244.77,243.06,244.64,1196.0,242.4727,243.3675,241.6673,243.2383,1196.0
2024-09-17 09:40:00,243.12,243.67,242.4,242.4,3585.0,241.727,242.2738,241.0111,241.0111,3585.0
2024-09-17 09:45:00,242.54,243.09,242.04,243.02,4819.0,241.1503,241.6972,240.6532,241.6276,4819.0
2024-09-17 09:50:00,243.39,244.19,243.38,244.19,1493.0,241.9954,242.7909,241.9855,242.7909,1493.0
2024-09-17 09:55:00,243.76,243.91,243.14,243.34,8432.0,242.3633,242.5125,241.7469,241.9457,8432.0
2024-09-17 10:00:00,243.54,244.33,243.29,244.33,4865.0,242.1446,242.9301,241.896,242.9301,4865.0
2024-09-17 10:05:00,244.77,246.29,244.77,245.87,5922.0,243.3675,244.8788,243.3675,244.4612,5922.0
2024-09-17 10:10:00,246.25,246.53,245.96,246.53,9347.0,244.8391,245.1175,244.5507,245.1175,9347.0
2024-09-17 10:15:00,246.53,246.77,246.23,246.24,3048.0,245.1175,245.3561,244.8192,244.8291,3048.0
2024-09-17 10:20:00,246.41,246.83,246.34,246.78,2617.0,244.9981,245.4157,244.9285,245.366,2617.0
2024-09-17 10:25:00,246.61,246.71,246.31,246.36,19155.0,245.197,245.2964,244.8987,244.9484,19155.0
2024-09-17 10:30:00,246.22,246.26,245.63,245.64,2494.0,244.8092,244.849,244.2226,244.2326,2494.0
2024-09-17 10:35:00,245.83,245.97,245.64,245.94,1910.0,244.4215,244.5607,244.2326,244.5308,1910.0
2024-09-17 10:40:00,245.66,246.15,245.66,245.98,1315.0,244.2524,244.7396,244.2524,244.5706,1315.0
2024-09-17 10:45:00,246.2,246.41,246.04,246.29,1506.0,244.7893,244.9981,244.6303,244.8788,1506.0
2024-09-17 10:50:00,246.18,246.21,245.85,245.86,2778.0,244.7695,244.7993,244.4413,244.4513,2778.0
2024-09-17 10:55:00,245.74,246.02,245.7,245.94,5601.0,244.332,244.6104,244.2922,244.5308,5601.0
2024-09-17 11:00:00,246.0,247.0,245.96,246.44,2451.0,244.5905,245.5848,244.5507,245.028,2451.0
2024-09-17 11:05:00,246.5,246.66,246.5,246.63,800.0,245.0876,245.2467,245.0876,245.2169,800.0
2024-09-17 11:10:00,246.31,246.37,245.97,246.23,2419.0,244.8987,244.9584,244.5607,244.8192,2419.0
2024-09-17 11:15:00,246.29,246.66,246.29,246.48,5400.0,244.8788,245.2467,244.8788,245.0677,5400.0
2024-09-17 11:20:00,246.34,246.62,246.34,246.62,900.0,244.9285,245.2069,244.9285,245.2069,900.0
2024-09-17 11:25:00,246.61,246.61,246.32,246.41,2263.0,245.197,245.197,244.9087,244.9981,2263.0
2024-09-17 11:30:00,246.51,246.88,246.37,246.81,2646.0,245.0976,245.4654,244.9584,245.3958,2646.0
2024-09-17 11:35:00,246.84,246.84,246.48,246.51,2146.0,245.4257,245.4257,245.0677,245.0976,2146.0
2024-09-17 11:40:00,246.45,246.51,246.15,246.38,1773.0,245.0379,245.0976,244.7396,244.9683,1773.0
2024-09-17 11:45:00,246.48,246.48,246.18,246.18,1587.0,245.0677,245.0677,244.7695,244.7695,1587.0
2024-09-17 11:50:00,246.37,246.5,246.34,246.44,2256.0,244.9584,245.0876,244.9285,245.028,2256.0
2024-09-17 11:55:00,246.34,246.51,246.34,246.51,1100.0,244.9285,245.0976,244.9285,245.0976,1100.0
2024-09-17 12:00:00,246.42,246.42,246.09,246.09,3607.0,245.0081,245.0081,244.68,244.68,3607.0
2024-09-17 12:05:00,245.95,246.08,245.73,245.74,9676.0,244.5408,244.67,244.322,244.332,9676.0
2024-09-17 12:10:00,245.73,245.97,245.73,245.85,1898.0,244.322,244.5607,244.322,244.4413,1898.0
2024-09-17 12:15:00,245.85,245.85,245.45,245.45,16406.0,244.4413,244.4413,244.0436,244.0436,16406.0
2024-09-17 12:20:00,245.55,245.62,245.17,245.43,64540.0,244.1431,244.2127,243.7652,244.0238,64540.0
2024-09-17 12:25:00,245.47,245.75,245.27,245.75,1924.0,244.0635,244.3419,243.8647,244.3419,1924.0
2024-09-17 12:30:00,245.75,245.94,245.48,245.48,1594.0,244.3419,244.5308,244.0735,244.0735,1594.0
2024-09-17 12:35:00,245.34,245.44,245.09,245.37,956.0,243.9343,244.0337,243.6857,243.9641,956.0
2024-09-17 12:40:00,245.27,245.34,244.98,244.98,600.0,243.8647,243.9343,243.5763,243.5763,600.0
2024-09-17 12:45:00,245.12,245.12,244.13,244.24,1925.0,243.7155,243.7155,242.7312,242.8406,1925.0
2024-09-17 12:50:00,244.07,244.68,244.07,244.68,1600.0,242.6715,243.2781,242.6715,243.2781,1600.0
2024-09-17 12:55:00,244.71,244.8,244.16,244.16,5290.0,243.3079,243.3974,242.761,242.761,5290.0
2024-09-17 13:00:00,244.33,244.41,244.17,244.38,3350.0,242.9301,243.0096,242.771,242.9798,3350.0
2024-09-17 13:05:00,244.18,244.2,244.0,244.15,5400.0,242.7809,242.8008,242.6019,242.7511,5400.0
2024-09-17 13:10:00,244.26,244.3,243.85,243.94,10173.0,242.8605,242.9002,242.4528,242.5423,10173.0
2024-09-17 13:15:00,244.09,244.36,243.91,244.3,13478.0,242.6914,242.9599,242.5125,242.9002,13478.0
2024-09-17 13:20:00,244.43,244.71,244.36,244.66,10598.0,243.0295,243.3079,242.9599,243.2582,10598.0
2024-09-17 13:25:00,244.53,244.65,244.53,244.65,1013.0,243.1289,243.2482,243.1289,243.2482,1013.0
2024-09-17 13:30:00,244.62,244.62,244.27,244.27,3191.0,243.2184,243.2184,242.8704,242.8704,3191.0
2024-09-17 13:35:00,244.38,244.56,244.38,244.55,1700.0,242.9798,243.1587,242.9798,243.1488,1700.0
2024-09-17 13:40:00,244.48,244.59,244.27,244.41,2126.0,243.0792,243.1886,242.8704,243.0096,2126.0
2024-09-17 13:45:00,244.4,244.82,244.16,244.75,8099.0,242.9997,243.4172,242.761,243.3476,8099.0
2024-09-17 13:50:00,244.77,245.2,244.72,245.02,5387.0,243.3675,243.7951,243.3178,243.6161,5387.0
2024-09-17 13:55:00,245.2,245.2,244.81,244.87,2635.0,243.7951,243.7951,243.4073,243.467,2635.0
2024-09-17 14:00:00,244.79,245.09,244.57,245.04,2425.0,243.3874,243.6857,243.1687,243.636,2425.0
2024-09-17 14:05:00,244.93,245.11,244.85,245.11,8662.0,243.5266,243.7056,243.4471,243.7056,8662.0
2024-09-17 14:10:00,244.88,245.06,244.75,244.83,1753.0,243.4769,243.6559,243.3476,243.4272,1753.0
2024-09-17 14:15:00,244.75,244.83,244.62,244.62,1646.0,243.3476,243.4272,243.2184,243.2184,1646.0
2024-09-17 14:20:00,244.73,244.88,244.67,244.87,11880.0,243.3278,243.4769,243.2681,243.467,11880.0
2024-09-17 14:25:00,244.8,244.91,244.7,244.84,4346.0,243.3974,243.5067,243.2979,243.4371,4346.0
2024-09-17 14:30:00,244.71,244.88,244.71,244.81,2250.0,243.3079,243.4769,243.3079,243.4073,2250.0
2024-09-17 14:35:00,244.81,244.92,244.77,244.88,2083.0,243.4073,243.5167,243.3675,243.4769,2083.0
2024-09-17 14:40:00,244.83,244.84,244.76,244.8,900.0,243.4272,243.4371,243.3576,243.3974,900.0
2024-09-17 14:45:00,244.86,244.86,244.37,244.37,6165.0,243.457,243.457,242.9698,242.9698,6165.0
2024-09-17 14:50:00,244.31,244.66,244.31,244.52,2726.0,242.9102,243.2582,242.9102,243.119,2726.0
2024-09-17 14:55:00,244.73,244.88,244.69,244.81,2638.0,243.3278,243.4769,243.288,243.4073,2638.0
2024-09-17 15:00:00,244.83,245.0,244.58,244.65,2976.0,243.4272,243.5962,243.1786,243.2482,2976.0
2024-09-17 15:05:00,244.55,244.68,244.51,244.66,1401.0,243.1488,243.2781,243.109,243.2582,1401.0
2024-09-17 15:10:00,244.68,244.9,244.68,244.9,820.0,243.2781,243.4968,243.2781,243.4968,820.0
2024-09-17 15:15:00,244.91,245.0,244.81,244.88,3129.0,243.5067,243.5962,243.4073,243.4769,3129.0
2024-09-17 15:20:00,244.78,244.79,244.4,244.48,2031.0,243.3775,243.3874,242.9997,243.0792,2031.0
2024-09-17 15:25:00,244.49,244.76,244.49,244.7,1182.0,243.0891,243.3576,243.0891,243.2979,1182.0
2024-09-17 15:30:00,244.61,244.8,244.53,244.72,2078.0,243.2085,243.3974,243.1289,243.3178,2078.0
2024-09-17 15:35:00,244.62,244.74,244.46,244.74,3505.0,243.2184,243.3377,243.0593,243.3377,3505.0
2024-09-17 15:40:00,244.49,244.5,244.04,244.04,4046.0,243.0891,243.0991,242.6417,242.6417,4046.0
2024-09-17 15:45:00,244.13,244.84,244.12,244.84,6512.0,242.7312,243.4371,242.7213,243.4371,6512.0
2024-09-17 15:50:00,244.74,245.4,244.61,245.24,9633.0,243.3377,243.9939,243.2085,243.8348,9633.0
2024-09-17 15:55:00,245.15,245.32,244.99,245.29,35001.0,243.7454,243.9144,243.5863,243.8846,35001.0
2024-09-18 09:30:00,245.71,247.39,245.24,246.75,11894.0,244.3021,245.9725,243.8348,245.3362,11894.0
2024-09-18 09:35:00,246.76,247.25,246.25,246.25,6794.0,245.3461,245.8333,244.8391,244.8391,6794.0
2024-09-18 09:40:00,246.67,246.85,246.02,246.85,2489.0,245.2566,245.4356,244.6104,245.4356,2489.0
2024-09-18 09:45:00,247.01,247.25,246.22,246.3,4043.0,245.5947,245.8333,244.8092,244.8888,4043.0
2024-09-18 09:50:00,246.5,246.5,245.38,245.97,10711.0,245.0876,245.0876,243.974,244.5607,10711.0
2024-09-18 09:55:00,245.95,245.95,245.08,245.5,3317.0,244.5408,244.5408,243.6758,244.0934,3317.0
2024-09-18 10:00:00,245.2,245.47,244.26,244.62,2635.0,243.7951,244.0635,242.8605,243.2184,2635.0
2024-09-18 10:05:00,244.65,244.7,244.41,244.41,400.0,243.2482,243.2979,243.0096,243.0096,400.0
2024-09-18 10:10:00,244.88,245.43,244.84,245.3,2401.0,243.4769,244.0238,243.4371,243.8945,2401.0
2024-09-18 10:15:00,245.36,245.89,245.27,245.47,925.0,243.9542,244.4811,243.8647,244.0635,925.0
2024-09-18 10:20:00,245.71,245.71,245.33,245.57,900.0,244.3021,244.3021,243.9243,244.163,900.0
2024-09-18 10:25:00,245.48,246.01,245.35,246.01,2725.0,244.0735,244.6004,243.9442,244.6004,2725.0
2024-09-18 10:30:00,245.99,245.99,245.04,245.12,3932.0,244.5805,244.5805,243.636,243.7155,3932.0
2024-09-18 10:35:00,245.03,245.22,244.97,245.15,2519.0,243.626,243.815,243.5664,243.7454,2519.0
2024-09-18 10:40:00,245.0,245.44,244.81,245.38,2500.0,243.5962,244.0337,243.4073,243.974,2500.0
2024-09-18 10:45:00,245.25,245.48,245.25,245.47,620.0,243.8448,244.0735,243.8448,244.0635,620.0
2024-09-18 10:50:00,245.2,245.47,245.2,245.47,200.0,243.7951,244.0635,243.7951,244.0635,200.0
2024-09-18 10:55:00,245.12,245.39,245.11,245.39,1075.0,243.7155,243.984,243.7056,243.984,1075.0
2024-09-18 11:00:00,245.6,245.71,245.43,245.56,1755.0,244.1928,244.3021,244.0238,244.153,1755.0
2024-09-18 11:05:00,245.56,245.68,245.55,245.68,1175.0,244.153,244.2723,244.1431,244.2723,1175.0
2024-09-18 11:10:00,245.74,245.95,245.57,245.95,2692.0,244.332,244.5408,244.163,244.5408,2692.0
2024-09-18 11:15:00,245.95,245.96,245.77,245.94,2726.0,244.5408,244.5507,244.3618,244.5308,2726.0
2024-09-18 11:20:00,245.97,245.97,245.69,245.69,5561.0,244.5607,244.5607,244.2823,244.2823,5561.0
2024-09-18 11:25:00,245.7,246.08,245.7,246.08,3342.0,244.2922,244.67,244.2922,244.67,3342.0
2024-09-18 11:30:00,246.24,246.24,245.56,245.9,8096.0,244.8291,244.8291,244.153,244.4911,8096.0
2024-09-18 11:35:00,245.88,246.03,245.7,245.76,4092.0,244.4712,244.6203,244.2922,244.3519,4092.0
2024-09-18 11:40:00,245.6,245.74,245.4,245.45,6548.0,244.1928,244.332,243.9939,244.0436,6548.0
2024-09-18 11:45:00,245.64,245.64,245.14,245.15,6582.0,244.2326,244.2326,243.7354,243.7454,6582.0
2024-09-18 11:50:00,244.95,245.34,244.95,245.25,974.0,243.5465,243.9343,243.5465,243.8448,974.0
2024-09-18 11:55:00,245.5,245.67,245.07,245.15,4093.0,244.0934,244.2624,243.6658,243.7454,4093.0
2024-09-18 12:00:00,245.15,245.19,244.98,245.0,2386.0,243.7454,243.7851,243.5763,243.5962,2386.0
2024-09-18 12:05:00,244.98,245.18,244.86,245.18,1798.0,243.5763,243.7752,243.457,243.7752,1798.0
2024-09-18 12:10:00,245.37,245.56,245.18,245.25,1175.0,243.9641,244.153,243.7752,243.8448,1175.0
2024-09-18 12:15:00,245.37,245.61,245.37,245.54,1047.0,243.9641,244.2027,243.9641,244.1331,1047.0
2024-09-18 12:20:00,245.56,245.57,245.41,245.55,3365.0,244.153,244.163,244.0039,244.1431,3365.0
2024-09-18 12:25:00,245.44,245.74,245.44,245.74,526.0,244.0337,244.332,244.0337,244.332,526.0
2024-09-18 12:30:00,245.62,245.92,245.62,245.76,968.0,244.2127,244.5109,244.2127,244.3519,968.0
2024-09-18 12:35:00,245.95,246.02,245.9,245.94,1442.0,244.5408,244.6104,244.4911,244.5308,1442.0
2024-09-18 12:40:00,245.93,245.99,245.73,245.79,2022.0,244.5209,244.5805,244.322,244.3817,2022.0
2024-09-18 12:45:00,245.72,246.04,245.7,246.04,2924.0,244.3121,244.6303,244.2922,244.6303,2924.0
2024-09-18 12:50:00,245.81,245.93,245.78,245.93,1230.0,244.4016,244.5209,244.3717,244.5209,1230.0
2024-09-18 12:55:00,245.93,245.93,245.93,245.93,0.0,244.5209,244.5209,244.5209,244.5209,0.0
2024-09-18 13:00:00,245.83,245.84,245.65,245.65,1650.0,244.4215,244.4314,244.2425,244.2425,1650.0
2024-09-18 13:05:00,245.63,245.63,245.33,245.33,800.0,244.2226,244.2226,243.9243,243.9243,800.0
2024-09-18 13:10:00,245.33,245.52,245.33,245.35,1280.0,243.9243,244.1132,243.9243,243.9442,1280.0
2024-09-18 13:15:00,245.39,245.43,245.26,245.29,1178.0,243.984,244.0238,243.8547,243.8846,1178.0
2024-09-18 13:20:00,245.35,245.51,245.08,245.25,3783.0,243.9442,244.1033,243.6758,243.8448,3783.0
2024-09-18 13:25:00,245.21,245.4,245.21,245.32,1226.0,243.805,243.9939,243.805,243.9144,1226.0
2024-09-18 13:30:00,245.46,245.86,245.46,245.83,5085.0,244.0536,244.4513,244.0536,244.4215,5085.0
2024-09-18 13:35:00,245.87,245.87,245.54,245.6,7419.0,244.4612,244.4612,244.1331,244.1928,7419.0
2024-09-18 13:40:00,245.6,245.65,245.52,245.6,800.0,244.1928,244.2425,244.1132,244.1928,800.0
2024-09-18 13:45:00,245.65,245.7,245.18,245.18,3983.0,244.2425,244.2922,243.7752,243.7752,3983.0
2024-09-18 13:50:00,245.12,245.12,244.7,244.78,2818.0,243.7155,243.7155,243.2979,243.3775,2818.0
2024-09-18 13:55:00,244.67,245.02,244.63,244.87,1407.0,243.2681,243.6161,243.2283,243.467,1407.0
2024-09-18 14:00:00,244.65,248.85,244.65,248.85,13507.0,243.2482,247.4242,243.2482,247.4242,13507.0
2024-09-18 14:05:00,248.96,248.96,248.08,248.41,2425.0,247.5335,247.5335,246.6586,246.9867,2425.0
2024-09-18 14:10:00,248.04,248.24,246.52,246.52,3077.0,246.6188,246.8177,245.1075,245.1075,3077.0
2024-09-18 14:15:00,247.29,247.51,246.89,247.49,1930.0,245.8731,246.0918,245.4754,246.072,1930.0
2024-09-18 14:20:00,247.79,247.85,246.98,247.64,2080.0,246.3702,246.4299,245.5649,246.2211,2080.0
2024-09-18 14:25:00,247.64,248.17,247.38,248.07,1100.0,246.2211,246.7481,245.9626,246.6486,1100.0
2024-09-18 14:30:00,248.19,248.96,248.18,248.96,3051.0,246.7679,247.5335,246.758,247.5335,3051.0
2024-09-18 14:35:00,248.97,249.33,247.82,249.33,4831.0,247.5435,247.9014,246.4001,247.9014,4831.0
2024-09-18 14:40:00,249.51,249.58,247.34,247.34,4500.0,248.0804,248.15,245.9228,245.9228,4500.0
2024-09-18 14:45:00,247.1,248.4,247.1,248.34,4914.0,245.6842,246.9767,245.6842,246.9171,4914.0
2024-09-18 14:50:00,248.06,248.68,248.06,248.36,9710.0,246.6387,247.2551,246.6387,246.937,9710.0
2024-09-18 14:55:00,248.15,248.63,247.1,247.1,3805.0,246.7282,247.2054,245.6842,245.6842,3805.0
2024-09-18 15:00:00,246.79,247.15,245.91,246.5,12219.0,245.376,245.7339,244.501,245.0876,12219.0
2024-09-18 15:05:00,246.08,246.08,245.43,245.82,3981.0,244.67,244.67,244.0238,244.4115,3981.0
2024-09-18 15:10:00,245.86,247.78,245.56,247.47,7068.0,244.4513,246.3603,244.153,246.0521,7068.0
2024-09-18 15:15:00,247.6,247.89,247.17,247.58,6459.0,246.1813,246.4697,245.7538,246.1614,6459.0
2024-09-18 15:20:00,247.52,247.52,246.06,246.77,5541.0,246.1018,246.1018,244.6501,245.3561,5541.0
2024-09-18 15:25:00,247.03,247.61,246.65,246.98,6485.0,245.6146,246.1913,245.2368,245.5649,6485.0
2024-09-18 15:30:00,247.11,247.31,245.34,245.78,14281.0,245.6941,245.893,243.9343,244.3717,14281.0
2024-09-18 15:35:00,245.38,245.82,245.17,245.36,6085.0,243.974,244.4115,243.7652,243.9542,6085.0
2024-09-18 15:40:00,245.19,245.7,244.51,244.51,6225.0,243.7851,244.2922,243.109,243.109,6225.0
2024-09-18 15:45:00,244.57,245.15,244.52,244.73,8638.0,243.1687,243.7454,243.119,243.3278,8638.0
2024-09-18 15:50:00,244.7,245.09,244.5,244.92,16878.0,243.2979,243.6857,243.0991,243.5167,16878.0
2024-09-18 15:55:00,244.92,245.38,244.29,244.55,48763.0,243.5167,243.974,242.8903,243.1488,48763.0
2024-09-19 09:30:00,250.0,250.56,248.74,249.28,22256.0,248.5676,249.1244,247.3148,247.8517,22256.0
2024-09-19 09:35:00,248.82,249.65,248.7,248.71,1100.0,247.3943,248.2196,247.275,247.285,1100.0
2024-09-19 09:40:00,247.84,248.54,247.11,247.33,6644.0,246.4199,247.1159,245.6941,245.9129,6644.0
2024-09-19 09:45:00,246.47,247.77,246.44,247.77,7655.0,245.0578,246.3503,245.028,246.3503,7655.0
2024-09-19 09:50:00,247.81,247.81,246.61,246.81,2739.0,246.3901,246.3901,245.197,245.3958,2739.0
2024-09-19 09:55:00,247.22,248.72,247.22,248.66,4211.0,245.8035,247.2949,245.8035,247.2352,4211.0
2024-09-19 10:00:00,249.15,249.49,247.62,249.34,10963.0,247.7224,248.0605,246.2012,247.9114,10963.0
2024-09-19 10:05:00,249.02,249.48,248.35,248.43,2219.0,247.5932,248.0505,246.927,247.0066,2219.0
2024-09-19 10:10:00,248.31,249.07,248.31,248.95,6088.0,246.8873,247.6429,246.8873,247.5236,6088.0
2024-09-19 10:15:00,248.9,249.48,248.89,249.44,1201.0,247.4739,248.0505,247.4639,248.0108,1201.0
2024-09-19 10:20:00,249.4,249.4,248.97,249.13,717.0,247.971,247.971,247.5435,247.7026,717.0
2024-09-19 10:25:00,249.02,249.69,249.01,249.69,2056.0,247.5932,248.2593,247.5832,248.2593,2056.0
2024-09-19 10:30:00,249.98,250.1,249.59,249.64,2202.0,248.5477,248.667,248.1599,248.2096,2202.0
2024-09-19 10:35:00,249.57,249.62,249.08,249.28,1567.0,248.14,248.1897,247.6528,247.8517,1567.0
2024-09-19 10:40:00,249.13,249.2,248.48,248.48,1278.0,247.7026,247.7722,247.0563,247.0563,1278.0
2024-09-19 10:45:00,248.4,248.42,247.73,248.39,3607.0,246.9767,246.9966,246.3106,246.9668,3607.0
2024-09-19 10:50:00,248.57,248.85,248.54,248.84,1503.0,247.1458,247.4242,247.1159,247.4142,1503.0
2024-09-19 10:55:00,248.92,249.19,248.89,248.92,1600.0,247.4938,247.7622,247.4639,247.4938,1600.0
2024-09-19 11:00:00,249.06,249.58,248.99,249.58,2200.0,247.633,248.15,247.5634,248.15,2200.0
2024-09-19 11:05:00,249.44,249.46,249.25,249.37,3986.0,248.0108,248.0307,247.8219,247.9412,3986.0
2024-09-19 11:10:00,249.47,249.47,249.46,249.47,1000.0,248.0406,248.0406,248.0307,248.0406,1000.0
2024-09-19 11:15:00,249.6,250.18,249.6,250.02,13547.0,248.1699,248.7465,248.1699,248.5875,13547.0
2024-09-19 11:20:00,250.15,250.15,249.66,249.66,5102.0,248.7167,248.7167,248.2295,248.2295,5102.0
2024-09-19 11:25:00,249.8,249.85,249.63,249.85,741.0,248.3687,248.4184,248.1997,248.4184,741.0
2024-09-19 11:30:00,249.72,249.95,249.54,249.92,1840.0,248.2892,248.5179,248.1102,248.488,1840.0
2024-09-19 11:35:00,249.93,250.15,249.91,250.04,1500.0,248.498,248.7167,248.4781,248.6073,1500.0
2024-09-19 11:40:00,250.06,250.13,249.94,250.09,1500.0,248.6272,248.6968,248.5079,248.6571,1500.0
2024-09-19 11:45:00,250.09,250.1,249.8,249.84,2239.0,248.6571,248.667,248.3687,248.4085,2239.0
2024-09-19 11:50:00,250.01,250.02,249.66,249.84,1678.0,248.5775,248.5875,248.2295,248.4085,1678.0
2024-09-19 11:55:00,249.94,250.04,249.87,250.04,500.0,248.5079,248.6073,248.4383,248.6073,500.0
2024-09-19 12:00:00,250.08,250.19,250.08,250.09,3929.0,248.6471,248.7565,248.6471,248.6571,3929.0
2024-09-19 12:05:00,250.15,250.22,250.0,250.03,15279.0,248.7167,248.7863,248.5676,248.5974,15279.0
2024-09-19 12:10:00,249.96,249.99,249.67,249.72,3513.0,248.5278,248.5576,248.2395,248.2892,3513.0
2024-09-19 12:15:00,249.84,250.17,249.84,249.98,14085.0,248.4085,248.7366,248.4085,248.5477,14085.0
2024-09-19 12:20:00,249.96,249.96,249.73,249.86,1344.0,248.5278,248.5278,248.2991,248.4284,1344.0
2024-09-19 12:25:00,249.95,250.26,249.94,250.09,1691.0,248.5179,248.8261,248.5079,248.6571,1691.0
2024-09-19 12:30:00,250.18,250.45,250.18,250.37,3651.0,248.7465,249.015,248.7465,248.9354,3651.0
2024-09-19 12:35:00,250.28,250.33,250.27,250.27,500.0,248.846,248.8957,248.836,248.836,500.0
2024-09-19 12:40:00,250.22,250.41,250.22,250.41,305.0,248.7863,248.9752,248.7863,248.9752,305.0
2024-09-19 12:45:00,250.37,250.37,250.07,250.15,2118.0,248.9354,248.9354,248.6372,248.7167,2118.0
2024-09-19 12:50:00,250.02,250.42,249.96,250.33,2950.0,248.5875,248.9852,248.5278,248.8957,2950.0
2024-09-19 12:55:00,250.09,250.34,250.09,250.34,1445.0,248.6571,248.9056,248.6571,248.9056,1445.0
2024-09-19 13:00:00,250.35,250.58,250.32,250.57,1400.0,248.9156,249.1442,248.8857,249.1343,1400.0
2024-09-19 13:05:00,250.57,250.57,250.49,250.5,1093.0,249.1343,249.1343,249.0548,249.0647,1093.0
2024-09-19 13:10:00,250.39,250.92,250.38,250.92,4816.0,248.9553,249.4823,248.9454,249.4823,4816.0
2024-09-19 13:15:00,251.09,251.15,250.62,250.65,7635.0,249.6513,249.711,249.184,249.2138,7635.0
2024-09-19 13:20:00,250.29,250.29,250.29,250.29,100.0,248.8559,248.8559,248.8559,248.8559,100.0
2024-09-19 13:25:00,250.13,250.26,249.99,250.14,500.0,248.6968,248.8261,248.5576,248.7068,500.0
2024-09-19 13:30:00,250.13,250.13,250.0,250.0,364.0,248.6968,248.6968,248.5676,248.5676,364.0
2024-09-19 13:35:00,250.06,250.19,250.05,250.13,881.0,248.6272,248.7565,248.6173,248.6968,881.0
2024-09-19 13:40:00,250.23,250.54,250.23,250.53,1079.0,248.7963,249.1045,248.7963,249.0945,1079.0
2024-09-19 13:45:00,250.53,251.0,250.52,250.96,11320.0,249.0945,249.5618,249.0846,249.5221,11320.0
2024-09-19 13:50:00,250.94,251.06,250.93,251.06,657.0,249.5022,249.6215,249.4922,249.6215,657.0
2024-09-19 13:55:00,251.06,251.06,250.71,250.71,1090.0,249.6215,249.6215,249.2735,249.2735,1090.0
2024-09-19 14:00:00,251.09,251.09,251.09,251.09,100.0,249.6513,249.6513,249.6513,249.6513,100.0
2024-09-19 14:05:00,251.05,251.06,250.9,250.9,1621.0,249.6116,249.6215,249.4624,249.4624,1621.0
2024-09-19 14:10:00,250.76,250.9,250.69,250.84,1151.0,249.3232,249.4624,249.2536,249.4028,1151.0
2024-09-19 14:15:00,250.82,250.97,250.59,250.97,5336.0,249.3829,249.532,249.1542,249.532,5336.0
2024-09-19 14:20:00,250.98,251.37,250.92,251.34,2431.0,249.542,249.9297,249.4823,249.8999,2431.0
2024-09-19 14:25:00,251.22,251.54,251.09,251.44,5850.0,249.7806,250.0987,249.6513,249.9993,5850.0
2024-09-19 14:30:00,251.53,251.58,251.2,251.31,2235.0,250.0888,250.1385,249.7607,249.8701,2235.0
2024-09-19 14:35:00,251.43,251.43,251.18,251.28,2576.0,249.9894,249.9894,249.7408,249.8402,2576.0
2024-09-19 14:40:00,251.28,251.53,251.27,251.32,2229.0,249.8402,250.0888,249.8303,249.88,2229.0
2024-09-19 14:45:00,251.41,251.64,251.35,251.44,4851.0,249.9695,250.1982,249.9098,249.9993,4851.0
2024-09-19 14:50:00,251.33,251.53,251.32,251.53,2712.0,249.8899,250.0888,249.88,250.0888,2712.0
2024-09-19 14:55:00,251.55,251.55,251.12,251.38,3747.0,250.1087,250.1087,249.6812,249.9397,3747.0
2024-09-19 15:00:00,251.4,251.67,251.22,251.67,2344.0,249.9595,250.228,249.7806,250.228,2344.0
2024-09-19 15:05:00,251.54,252.09,251.54,252.09,9252.0,250.0987,250.6456,250.0987,250.6456,9252.0
2024-09-19 15:10:00,252.13,252.21,252.01,252.1,11238.0,250.6854,250.7649,250.5661,250.6555,11238.0
2024-09-19 15:15:00,252.09,252.1,251.85,252.07,17381.0,250.6456,250.6555,250.407,250.6257,17381.0
2024-09-19 15:20:00,252.03,252.07,251.81,252.04,8332.0,250.5859,250.6257,250.3672,250.5959,8332.0
2024-09-19 15:25:00,251.98,252.45,251.85,252.45,6980.0,250.5362,251.0035,250.407,251.0035,6980.0
2024-09-19 15:30:00,252.35,252.43,252.08,252.42,17420.0,250.9041,250.9836,250.6357,250.9737,17420.0
2024-09-19 15:35:00,252.43,253.14,252.43,252.96,34697.0,250.9836,251.6896,250.9836,251.5106,34697.0
2024-09-19 15:40:00,253.03,253.84,252.95,253.71,38482.0,251.5802,252.3856,251.5007,252.2563,38482.0
2024-09-19 15:45:00,253.7,254.01,253.53,253.87,42549.0,252.2464,252.5546,252.0773,252.4154,42549.0
2024-09-19 15:50:00,253.82,253.97,253.34,253.97,47872.0,252.3657,252.5148,251.8884,252.5148,47872.0
2024-09-19 15:55:00,253.88,253.95,253.5,253.69,86650.0,252.4253,252.4949,252.0475,252.2364,86650.0
2024-09-20 09:30:00,258.18,258.18,255.02,256.75,213995.0,256.7007,256.7007,253.5588,255.2789,213995.0
2024-09-20 09:35:00,255.99,257.65,255.26,255.81,38350.0,254.5232,256.1737,253.7974,254.3443,38350.0
2024-09-20 09:40:00,255.36,256.26,254.31,254.31,18124.0,253.8969,254.7917,252.8529,252.8529,18124.0
2024-09-20 09:45:00,253.92,254.56,253.16,254.08,16836.0,252.4651,253.1014,251.7095,252.6242,16836.0
2024-09-20 09:50:00,253.97,254.61,253.82,254.34,15865.0,252.5148,253.1512,252.3657,252.8827,15865.0
2024-09-20 09:55:00,254.33,255.03,254.02,254.02,18707.0,252.8728,253.5687,252.5645,252.5645,18707.0
2024-09-20 10:00:00,253.89,254.42,253.46,253.7,30506.0,252.4353,252.9622,252.0077,252.2464,30506.0
2024-09-20 10:05:00,253.69,254.08,253.11,253.72,22087.0,252.2364,252.6242,251.6597,252.2663,22087.0
2024-09-20 10:10:00,253.72,253.72,252.45,252.67,10194.0,252.2663,252.2663,251.0035,251.2223,10194.0
2024-09-20 10:15:00,252.38,252.63,251.68,251.71,7255.0,250.9339,251.1825,250.2379,250.2678,7255.0
2024-09-20 10:20:00,251.62,252.0,251.61,251.75,3158.0,250.1783,250.5561,250.1683,250.3075,3158.0
2024-09-20 10:25:00,251.78,251.97,251.31,251.5,3431.0,250.3374,250.5263,249.8701,250.059,3431.0
2024-09-20 10:30:00,251.53,251.87,251.35,251.72,2759.0,250.0888,250.4269,249.9098,250.2777,2759.0
2024-09-20 10:35:00,251.58,251.64,251.23,251.43,2162.0,250.1385,250.1982,249.7905,249.9894,2162.0
2024-09-20 10:40:00,251.6,251.61,250.74,250.74,1454.0,250.1584,250.1683,249.3033,249.3033,1454.0
2024-09-20 10:45:00,250.83,252.03,250.83,251.93,4492.0,249.3928,250.5859,249.3928,250.4865,4492.0
2024-09-20 10:50:00,251.91,253.24,251.91,252.8,16300.0,250.4666,251.789,250.4666,251.3515,16300.0
2024-09-20 10:55:00,252.23,252.6,252.17,252.44,2099.0,250.7848,251.1527,250.7251,250.9936,2099.0
2024-09-20 11:00:00,252.42,252.42,251.72,251.8,8750.0,250.9737,250.9737,250.2777,250.3573,8750.0
2024-09-20 11:05:00,251.87,252.26,251.87,252.26,1335.0,250.4269,250.8146,250.4269,250.8146,1335.0
2024-09-20 11:10:00,252.12,252.17,251.9,251.9,5173.0,250.6754,250.7251,250.4567,250.4567,5173.0
2024-09-20 11:15:00,251.93,252.07,251.7,252.07,3336.0,250.4865,250.6257,250.2578,250.6257,3336.0
2024-09-20 11:20:00,252.09,252.48,252.09,252.39,9224.0,250.6456,251.0334,250.6456,250.9439,9224.0
2024-09-20 11:25:00,252.42,252.63,252.41,252.57,6828.0,250.9737,251.1825,250.9638,251.1228,6828.0
2024-09-20 11:30:00,252.48,252.48,251.87,252.34,5167.0,251.0334,251.0334,250.4269,250.8942,5167.0
2024-09-20 11:35:00,252.56,252.8,252.56,252.61,794.0,251.1129,251.3515,251.1129,251.1626,794.0
2024-09-20 11:40:00,252.68,253.64,252.67,253.54,1300.0,251.2322,252.1867,251.2223,252.0873,1300.0
2024-09-20 11:45:00,253.28,253.29,252.66,252.66,661.0,251.8288,251.8387,251.2123,251.2123,661.0
2024-09-20 11:50:00,252.75,253.18,252.55,252.93,4044.0,251.3018,251.7293,251.103,251.4808,4044.0
2024-09-20 11:55:00,253.22,253.33,252.95,252.95,800.0,251.7691,251.8785,251.5007,251.5007,800.0
2024-09-20 12:00:00,252.93,252.94,252.63,252.64,1007.0,251.4808,251.4907,251.1825,251.1924,1007.0
2024-09-20 12:05:00,252.73,253.3,252.73,253.3,3190.0,251.2819,251.8487,251.2819,251.8487,3190.0
2024-09-20 12:10:00,252.98,252.99,252.71,252.71,242.0,251.5305,251.5404,251.262,251.262,242.0
2024-09-20 12:15:00,252.8,252.84,252.8,252.84,200.0,251.3515,251.3913,251.3515,251.3913,200.0
2024-09-20 12:20:00,253.18,253.47,253.18,253.44,1360.0,251.7293,252.0177,251.7293,251.9879,1360.0
2024-09-20 12:25:00,253.29,253.4,253.11,253.28,1515.0,251.8387,251.9481,251.6597,251.8288,1515.0
2024-09-20 12:30:00,253.25,253.5,253.16,253.36,4527.0,251.7989,252.0475,251.7095,251.9083,4527.0
2024-09-20 12:35:00,253.4,253.5,253.29,253.5,1774.0,251.9481,252.0475,251.8387,252.0475,1774.0
2024-09-20 12:40:00,253.44,253.57,253.43,253.57,1177.0,251.9879,252.1171,251.9779,252.1171,1177.0
2024-09-20 12:45:00,253.64,253.64,253.61,253.61,202.0,252.1867,252.1867,252.1569,252.1569,202.0
2024-09-20 12:50:00,253.5,253.5,253.39,253.45,2463.0,252.0475,252.0475,251.9381,251.9978,2463.0
2024-09-20 12:55:00,253.45,253.54,253.34,253.43,2706.0,251.9978,252.0873,251.8884,251.9779,2706.0
2024-09-20 13:00:00,253.46,253.5,253.22,253.43,3330.0,252.0077,252.0475,251.7691,251.9779,3330.0
2024-09-20 13:05:00,253.44,253.62,253.44,253.61,1553.0,251.9879,252.1668,251.9879,252.1569,1553.0
2024-09-20 13:10:00,253.83,253.97,253.83,253.97,600.0,252.3756,252.5148,252.3756,252.5148,600.0
2024-09-20 13:15:00,253.96,254.05,253.86,254.05,1677.0,252.5049,252.5944,252.4055,252.5944,1677.0
2024-09-20 13:20:00,253.99,253.99,253.66,253.75,3233.0,252.5347,252.5347,252.2066,252.2961,3233.0
2024-09-20 13:25:00,253.87,253.87,253.6,253.84,1465.0,252.4154,252.4154,252.1469,252.3856,1465.0
2024-09-20 13:30:00,253.63,253.77,253.63,253.65,500.0,252.1768,252.316,252.1768,252.1967,500.0
2024-09-20 13:35:00,253.6,253.7,253.55,253.61,5973.0,252.1469,252.2464,252.0972,252.1569,5973.0
2024-09-20 13:40:00,253.46,253.86,253.46,253.86,1525.0,252.0077,252.4055,252.0077,252.4055,1525.0
2024-09-20 13:45:00,253.72,253.73,253.57,253.58,600.0,252.2663,252.2762,252.1171,252.1271,600.0
2024-09-20 13:50:00,253.56,253.7,253.49,253.5,5619.0,252.1072,252.2464,252.0376,252.0475,5619.0
2024-09-20 13:55:00,253.5,253.61,253.46,253.54,4647.0,252.0475,252.1569,252.0077,252.0873,4647.0
2024-09-20 14:00:00,253.54,253.59,253.04,253.04,13052.0,252.0873,252.137,251.5902,251.5902,13052.0
2024-09-20 14:05:00,253.08,253.18,252.73,252.73,2639.0,251.6299,251.7293,251.2819,251.2819,2639.0
2024-09-20 14:10:00,252.87,253.0,252.82,252.9,877.0,251.4211,251.5504,251.3714,251.451,877.0
2024-09-20 14:15:00,252.89,252.89,252.54,252.57,1100.0,251.441,251.441,251.093,251.1228,1100.0
2024-09-20 14:20:00,252.52,252.6,252.17,252.18,1650.0,251.0731,251.1527,250.7251,250.7351,1650.0
2024-09-20 14:25:00,252.0,252.43,251.94,252.37,3101.0,250.5561,250.9836,250.4965,250.924,3101.0
2024-09-20 14:30:00,252.37,252.6,252.36,252.6,1682.0,250.924,251.1527,250.914,251.1527,1682.0
2024-09-20 14:35:00,252.55,252.72,252.42,252.67,6314.0,251.103,251.272,250.9737,251.2223,6314.0
2024-09-20 14:40:00,252.56,252.57,252.3,252.31,1370.0,251.1129,251.1228,250.8544,250.8643,1370.0
2024-09-20 14:45:00,252.26,252.53,252.2,252.24,1200.0,250.8146,251.0831,250.755,250.7947,1200.0
2024-09-20 14:50:00,252.09,252.4,252.03,252.4,1601.0,250.6456,250.9538,250.5859,250.9538,1601.0
2024-09-20 14:55:00,252.36,252.54,252.29,252.52,2400.0,250.914,251.093,250.8444,251.0731,2400.0
2024-09-20 15:00:00,252.49,252.57,252.33,252.41,3548.0,251.0433,251.1228,250.8842,250.9638,3548.0
2024-09-20 15:05:00,252.36,252.7,252.36,252.45,6684.0,250.914,251.2521,250.914,251.0035,6684.0
2024-09-20 15:10:00,252.45,252.51,252.17,252.22,8248.0,251.0035,251.0632,250.7251,250.7748,8248.0
2024-09-20 15:15:00,252.32,252.71,252.31,252.61,3262.0,250.8743,251.262,250.8643,251.1626,3262.0
2024-09-20 15:20:00,252.52,253.02,252.52,252.75,7666.0,251.0731,251.5703,251.0731,251.3018,7666.0
2024-09-20 15:25:00,252.77,252.98,252.73,252.82,2885.0,251.3217,251.5305,251.2819,251.3714,2885.0
2024-09-20 15:30:00,252.79,252.9,252.49,252.51,5883.0,251.3416,251.451,251.0433,251.0632,5883.0
2024-09-20 15:35:00,252.58,253.45,252.31,253.09,11875.0,251.1328,251.9978,250.8643,251.6399,11875.0
2024-09-20 15:40:00,253.09,253.33,252.95,253.22,9097.0,251.6399,251.8785,251.5007,251.7691,9097.0
2024-09-20 15:45:00,253.18,253.18,252.62,252.84,12870.0,251.7293,251.7293,251.1726,251.3913,12870.0
2024-09-20 15:50:00,252.95,253.01,252.47,252.67,35519.0,251.5007,251.5603,251.0234,251.2223,35519.0
2024-09-20 15:55:00,252.59,252.87,251.83,252.08,87850.0,251.1427,251.4211,250.3871,250.6357,87850.0
2024-09-23 09:30:00,252.6,253.51,252.49,253.51,3797.0,251.1527,252.0575,251.0433,252.0575,3797.0
2024-09-23 09:35:00,253.77,253.8,253.27,253.55,1051.0,252.316,252.3458,251.8188,252.0972,1051.0
2024-09-23 09:40:00,253.16,253.16,253.0,253.12,467.0,251.7095,251.7095,251.5504,251.6697,467.0
2024-09-23 09:45:00,252.36,252.36,250.94,251.26,8720.0,250.914,250.914,249.5022,249.8203,8720.0
2024-09-23 09:50:00,251.77,251.99,251.21,251.21,1410.0,250.3274,250.5462,249.7706,249.7706,1410.0
2024-09-23 09:55:00,251.8,252.5,250.97,251.07,4091.0,250.3573,251.0532,249.532,249.6314,4091.0
2024-09-23 10:00:00,251.62,252.34,251.61,252.34,500.0,250.1783,250.8942,250.1683,250.8942,500.0
2024-09-23 10:05:00,251.28,251.59,251.15,251.24,2614.0,249.8402,250.1485,249.711,249.8005,2614.0
2024-09-23 10:10:00,251.3,251.43,251.08,251.1,4320.0,249.8601,249.9894,249.6414,249.6613,4320.0
2024-09-23 10:15:00,251.05,251.33,250.93,250.94,3533.0,249.6116,249.8899,249.4922,249.5022,3533.0
2024-09-23 10:20:00,251.0,251.42,250.86,250.87,2480.0,249.5618,249.9794,249.4226,249.4326,2480.0
2024-09-23 10:25:00,250.61,251.08,250.49,251.08,5245.0,249.1741,249.6414,249.0548,249.6414,5245.0
2024-09-23 10:30:00,251.09,251.09,250.98,250.99,1263.0,249.6513,249.6513,249.542,249.5519,1263.0
2024-09-23 10:35:00,251.18,251.41,250.99,251.23,6203.0,249.7408,249.9695,249.5519,249.7905,6203.0
2024-09-23 10:40:00,251.29,251.41,250.99,251.02,6925.0,249.8502,249.9695,249.5519,249.5817,6925.0
2024-09-23 10:45:00,250.99,251.15,250.91,251.15,1800.0,249.5519,249.711,249.4724,249.711,1800.0
2024-09-23 10:50:00,251.1,251.14,250.76,251.0,1517.0,249.6613,249.701,249.3232,249.5618,1517.0
2024-09-23 10:55:00,250.97,251.14,250.85,250.92,1750.0,249.532,249.701,249.4127,249.4823,1750.0
2024-09-23 11:00:00,250.87,250.97,250.65,250.84,7725.0,249.4326,249.532,249.2138,249.4028,7725.0
2024-09-23 11:05:00,250.64,250.73,250.45,250.5,25646.0,249.2039,249.2934,249.015,249.0647,25646.0
2024-09-23 11:10:00,250.58,250.66,250.32,250.66,21206.0,249.1442,249.2238,248.8857,249.2238,21206.0
2024-09-23 11:15:00,250.69,250.88,250.64,250.64,1399.0,249.2536,249.4425,249.2039,249.2039,1399.0
2024-09-23 11:20:00,250.85,250.97,250.74,250.96,2000.0,249.4127,249.532,249.3033,249.5221,2000.0
2024-09-23 11:25:00,250.96,251.01,250.84,250.85,1300.0,249.5221,249.5718,249.4028,249.4127,1300.0
2024-09-23 11:30:00,250.85,251.03,250.85,251.03,1000.0,249.4127,249.5917,249.4127,249.5917,1000.0
2024-09-23 11:35:00,251.15,251.33,251.15,251.21,900.0,249.711,249.8899,249.711,249.7706,900.0
2024-09-23 11:40:00,251.39,251.43,251.23,251.26,2999.0,249.9496,249.9894,249.7905,249.8203,2999.0
2024-09-23 11:45:00,251.33,251.72,251.31,251.72,5286.0,249.8899,250.2777,249.8701,250.2777,5286.0
2024-09-23 11:50:00,251.75,252.43,251.74,252.41,5286.0,250.3075,250.9836,250.2976,250.9638,5286.0
2024-09-23 11:55:00,252.24,252.41,251.66,251.67,1915.0,250.7947,250.9638,250.2181,250.228,1915.0
2024-09-23 12:00:00,251.75,251.76,251.56,251.66,1128.0,250.3075,250.3175,250.1186,250.2181,1128.0
2024-09-23 12:05:00,251.68,251.72,251.56,251.66,1226.0,250.2379,250.2777,250.1186,250.2181,1226.0
2024-09-23 12:10:00,251.56,251.84,251.4,251.83,3116.0,250.1186,250.397,249.9595,250.3871,3116.0
2024-09-23 12:15:00,251.6,252.21,251.52,252.13,1005.0,250.1584,250.7649,250.0789,250.6854,1005.0
2024-09-23 12:20:00,252.0,252.5,251.94,252.37,1083.0,250.5561,251.0532,250.4965,250.924,1083.0
2024-09-23 12:25:00,252.47,252.54,252.32,252.48,1786.0,251.0234,251.093,250.8743,251.0334,1786.0
2024-09-23 12:30:00,252.55,252.77,252.49,252.69,1814.0,251.103,251.3217,251.0433,251.2422,1814.0
2024-09-23 12:35:00,252.8,252.95,252.75,252.92,1400.0,251.3515,251.5007,251.3018,251.4708,1400.0
2024-09-23 12:40:00,252.8,252.95,252.65,252.72,2507.0,251.3515,251.5007,251.2024,251.272,2507.0
2024-09-23 12:45:00,252.76,253.0,252.74,252.92,6822.0,251.3118,251.5504,251.2919,251.4708,6822.0
2024-09-23 12:50:00,252.86,252.94,252.72,252.74,1500.0,251.4112,251.4907,251.272,251.2919,1500.0
2024-09-23 12:55:00,252.73,252.74,252.5,252.53,3154.0,251.2819,251.2919,251.0532,251.0831,3154.0
2024-09-23 13:00:00,252.53,252.71,252.49,252.62,6251.0,251.0831,251.262,251.0433,251.1726,6251.0
2024-09-23 13:05:00,252.62,252.88,252.57,252.88,2259.0,251.1726,251.4311,251.1228,251.4311,2259.0
2024-09-23 13:10:00,252.84,252.93,252.53,252.76,4376.0,251.3913,251.4808,251.0831,251.3118,4376.0
2024-09-23 13:15:00,252.63,253.02,252.61,252.84,2826.0,251.1825,251.5703,251.1626,251.3913,2826.0
2024-09-23 13:20:00,253.03,253.14,253.0,253.1,1504.0,251.5802,251.6896,251.5504,251.6498,1504.0
2024-09-23 13:25:00,253.19,253.32,252.99,253.05,2127.0,251.7393,251.8685,251.5404,251.6001,2127.0
2024-09-23 13:30:00,253.14,253.26,253.08,253.13,491.0,251.6896,251.8089,251.6299,251.6796,491.0
2024-09-23 13:35:00,253.27,253.3,253.14,253.19,2704.0,251.8188,251.8487,251.6896,251.7393,2704.0
2024-09-23 13:40:00,253.27,253.42,253.23,253.36,4023.0,251.8188,251.968,251.7791,251.9083,4023.0
2024-09-23 13:45:00,253.24,253.42,253.24,253.25,1965.0,251.789,251.968,251.789,251.7989,1965.0
2024-09-23 13:50:00,253.24,253.33,253.21,253.21,5646.0,251.789,251.8785,251.7592,251.7592,5646.0
2024-09-23 13:55:00,253.2,253.22,253.0,253.0,2770.0,251.7492,251.7691,251.5504,251.5504,2770.0
2024-09-23 14:00:00,253.09,253.1,252.93,253.06,4490.0,251.6399,251.6498,251.4808,251.61,4490.0
2024-09-23 14:05:00,253.04,253.11,253.04,253.08,400.0,251.5902,251.6597,251.5902,251.6299,400.0
2024-09-23 14:10:00,253.09,253.27,253.09,253.17,2122.0,251.6399,251.8188,251.6399,251.7194,2122.0
2024-09-23 14:15:00,253.12,253.32,253.11,253.3,2319.0,251.6697,251.8685,251.6597,251.8487,2319.0
2024-09-23 14:20:00,253.36,253.4,253.24,253.24,1199.0,251.9083,251.9481,251.789,251.789,1199.0
2024-09-23 14:25:00,253.36,253.36,253.21,253.34,1614.0,251.9083,251.9083,251.7592,251.8884,1614.0
2024-09-23 14:30:00,253.28,253.44,253.26,253.39,905.0,251.8288,251.9879,251.8089,251.9381,905.0
2024-09-23 14:35:00,253.44,253.44,253.35,253.39,900.0,251.9879,251.9879,251.8984,251.9381,900.0
2024-09-23 14:40:00,253.41,253.55,253.37,253.55,850.0,251.958,252.0972,251.9183,252.0972,850.0
2024-09-23 14:45:00,253.55,253.55,253.31,253.31,1179.0,252.0972,252.0972,251.8586,251.8586,1179.0
2024-09-23 14:50:00,253.3,253.4,253.14,253.4,2315.0,251.8487,251.9481,251.6896,251.9481,2315.0
2024-09-23 14:55:00,253.34,253.42,253.27,253.4,1800.0,251.8884,251.968,251.8188,251.9481,1800.0
2024-09-23 15:00:00,253.36,253.38,252.77,252.77,2924.0,251.9083,251.9282,251.3217,251.3217,2924.0
2024-09-23 15:05:00,252.77,252.82,252.66,252.67,1180.0,251.3217,251.3714,251.2123,251.2223,1180.0
2024-09-23 15:10:00,252.76,252.96,252.7,252.73,2797.0,251.3118,251.5106,251.2521,251.2819,2797.0
2024-09-23 15:15:00,252.83,252.86,252.77,252.8,1961.0,251.3814,251.4112,251.3217,251.3515,1961.0
2024-09-23 15:20:00,252.85,252.89,252.74,252.83,1334.0,251.4012,251.441,251.2919,251.3814,1334.0
2024-09-23 15:25:00,252.77,252.8,252.47,252.53,3241.0,251.3217,251.3515,251.0234,251.0831,3241.0
2024-09-23 15:30:00,252.53,252.56,252.32,252.39,1747.0,251.0831,251.1129,250.8743,250.9439,1747.0
2024-09-23 15:35:00,252.36,252.42,252.11,252.15,5030.0,250.914,250.9737,250.6655,250.7052,5030.0
2024-09-23 15:40:00,252.06,252.42,252.05,252.27,3837.0,250.6158,250.9737,250.6058,250.8246,3837.0
2024-09-23 15:45:00,252.34,252.51,252.21,252.21,5522.0,250.8942,251.0632,250.7649,250.7649,5522.0
2024-09-23 15:50:00,252.14,252.52,252.14,252.38,7028.0,250.6953,251.0731,250.6953,250.9339,7028.0
2024-09-23 15:55:00,252.38,252.5,251.86,252.19,28008.0,250.9339,251.0532,250.4169,250.745,28008.0
2024-09-24 09:30:00,253.09,253.83,251.83,252.89,11110.0,251.6399,252.3756,250.3871,251.441,11110.0
2024-09-24 09:35:00,253.56,253.56,253.56,253.56,100.0,252.1072,252.1072,252.1072,252.1072,100.0
2024-09-24 09:40:00,253.26,253.5,252.02,253.22,10078.0,251.8089,252.0475,250.576,251.7691,10078.0
2024-09-24 09:45:00,252.9,253.46,252.45,253.15,1497.0,251.451,252.0077,251.0035,251.6995,1497.0
2024-09-24 09:50:00,253.15,253.2,251.99,252.7,13672.0,251.6995,251.7492,250.5462,251.2521,13672.0
2024-09-24 09:55:00,253.22,253.22,252.85,253.2,2158.0,251.7691,251.7691,251.4012,251.7492,2158.0
2024-09-24 10:00:00,252.79,252.79,251.91,251.93,8866.0,251.3416,251.3416,250.4666,250.4865,8866.0
2024-09-24 10:05:00,252.34,252.8,251.93,252.8,2541.0,250.8942,251.3515,250.4865,251.3515,2541.0
2024-09-24 10:10:00,253.23,253.23,252.77,253.06,2563.0,251.7791,251.7791,251.3217,251.61,2563.0
2024-09-24 10:15:00,252.79,252.89,252.35,252.41,2004.0,251.3416,251.441,250.9041,250.9638,2004.0
2024-09-24 10:20:00,252.66,252.68,252.01,252.09,2161.0,251.2123,251.2322,250.5661,250.6456,2161.0
2024-09-24 10:25:00,252.51,252.51,251.57,251.57,2855.0,251.0632,251.0632,250.1286,250.1286,2855.0
2024-09-24 10:30:00,251.6,251.6,250.63,250.63,8726.0,250.1584,250.1584,249.194,249.194,8726.0
2024-09-24 10:35:00,250.61,250.75,248.71,248.96,17449.0,249.1741,249.3133,247.285,247.5335,17449.0
2024-09-24 10:40:00,249.16,249.41,248.76,248.85,12115.0,247.7324,247.9809,247.3347,247.4242,12115.0
2024-09-24 10:45:00,248.79,249.51,248.32,249.47,6872.0,247.3645,248.0804,246.8972,248.0406,6872.0
2024-09-24 10:50:00,249.52,249.73,249.42,249.59,4176.0,248.0903,248.2991,247.9909,248.1599,4176.0
2024-09-24 10:55:00,249.74,249.74,249.32,249.32,1796.0,248.3091,248.3091,247.8915,247.8915,1796.0
2024-09-24 11:00:00,249.39,249.65,248.7,249.51,9539.0,247.9611,248.2196,247.275,248.0804,9539.0
2024-09-24 11:05:00,249.4,249.98,249.4,249.96,2330.0,247.971,248.5477,247.971,248.5278,2330.0
2024-09-24 11:10:00,250.13,250.53,250.09,250.16,4534.0,248.6968,249.0945,248.6571,248.7267,4534.0
2024-09-24 11:15:00,250.19,250.78,250.16,250.48,3003.0,248.7565,249.3431,248.7267,249.0448,3003.0
2024-09-24 11:20:00,250.48,250.48,250.06,250.15,1731.0,249.0448,249.0448,248.6272,248.7167,1731.0
2024-09-24 11:25:00,250.32,250.78,250.29,250.78,3196.0,248.8857,249.3431,248.8559,249.3431,3196.0
2024-09-24 11:30:00,250.54,250.56,250.33,250.33,650.0,249.1045,249.1244,248.8957,248.8957,650.0
2024-09-24 11:35:00,250.31,250.38,250.01,250.16,1025.0,248.8758,248.9454,248.5775,248.7267,1025.0
2024-09-24 11:40:00,250.14,250.2,249.54,249.54,1125.0,248.7068,248.7664,248.1102,248.1102,1125.0
2024-09-24 11:45:00,249.42,249.53,249.32,249.32,900.0,247.9909,248.1003,247.8915,247.8915,900.0
2024-09-24 11:50:00,249.23,249.79,249.22,249.79,1702.0,247.802,248.3588,247.792,248.3588,1702.0
2024-09-24 11:55:00,249.88,249.88,249.22,249.34,1595.0,248.4483,248.4483,247.792,247.9114,1595.0
2024-09-24 12:00:00,249.48,249.82,249.45,249.82,3545.0,248.0505,248.3886,248.0207,248.3886,3545.0
2024-09-24 12:05:00,249.68,249.74,249.52,249.74,940.0,248.2494,248.3091,248.0903,248.3091,940.0
2024-09-24 12:10:00,249.65,249.74,249.56,249.64,950.0,248.2196,248.3091,248.1301,248.2096,950.0
2024-09-24 12:15:00,249.64,249.7,249.33,249.46,1244.0,248.2096,248.2693,247.9014,248.0307,1244.0
2024-09-24 12:20:00,249.62,250.15,249.61,249.97,2516.0,248.1897,248.7167,248.1798,248.5377,2516.0
2024-09-24 12:25:00,250.09,250.19,249.53,249.69,1893.0,248.6571,248.7565,248.1003,248.2593,1893.0
2024-09-24 12:30:00,249.79,249.89,249.72,249.72,544.0,248.3588,248.4582,248.2892,248.2892,544.0
2024-09-24 12:35:00,249.92,249.92,249.62,249.62,1586.0,248.488,248.488,248.1897,248.1897,1586.0
2024-09-24 12:40:00,249.66,249.99,249.61,249.87,2193.0,248.2295,248.5576,248.1798,248.4383,2193.0
2024-09-24 12:45:00,249.99,250.05,249.86,249.9,825.0,248.5576,248.6173,248.4284,248.4681,825.0
2024-09-24 12:50:00,249.9,250.13,248.08,248.47,19273.0,248.4681,248.6968,246.6586,247.0463,19273.0
2024-09-24 12:55:00,248.72,249.15,248.72,249.05,600.0,247.2949,247.7224,247.2949,247.623,600.0
2024-09-24 13:00:00,249.06,249.16,248.99,249.06,1423.0,247.633,247.7324,247.5634,247.633,1423.0
2024-09-24 13:05:00,249.21,249.38,249.21,249.38,702.0,247.7821,247.9511,247.7821,247.9511,702.0
2024-09-24 13:10:00,249.26,249.86,249.17,249.86,11562.0,247.8318,248.4284,247.7423,248.4284,11562.0
2024-09-24 13:15:00,250.01,250.01,249.62,249.84,1027.0,248.5775,248.5775,248.1897,248.4085,1027.0
2024-09-24 13:20:00,249.79,249.79,249.6,249.6,3134.0,248.3588,248.3588,248.1699,248.1699,3134.0
2024-09-24 13:25:00,249.6,249.6,249.35,249.4,1494.0,248.1699,248.1699,247.9213,247.971,1494.0
2024-09-24 13:30:00,249.39,249.65,249.23,249.59,4154.0,247.9611,248.2196,247.802,248.1599,4154.0
2024-09-24 13:35:00,249.55,249.75,249.43,249.74,7994.0,248.1201,248.319,248.0008,248.3091,7994.0
2024-09-24 13:40:00,249.74,249.74,249.48,249.65,1100.0,248.3091,248.3091,248.0505,248.2196,1100.0
2024-09-24 13:45:00,249.59,249.79,249.58,249.79,4396.0,248.1599,248.3588,248.15,248.3588,4396.0
2024-09-24 13:50:00,249.59,249.6,249.38,249.39,800.0,248.1599,248.1699,247.9511,247.9611,800.0
2024-09-24 13:55:00,249.5,249.72,249.41,249.72,1300.0,248.0704,248.2892,247.9809,248.2892,1300.0
2024-09-24 14:00:00,249.67,249.84,249.66,249.68,1020.0,248.2395,248.4085,248.2295,248.2494,1020.0
2024-09-24 14:05:00,249.79,249.84,249.55,249.61,3229.0,248.3588,248.4085,248.1201,248.1798,3229.0
2024-09-24 14:10:00,249.54,249.54,249.39,249.43,1200.0,248.1102,248.1102,247.9611,248.0008,1200.0
2024-09-24 14:15:00,249.21,249.21,249.0,249.1,832.0,247.7821,247.7821,247.5733,247.6727,832.0
2024-09-24 14:20:00,248.91,249.23,248.91,249.14,2034.0,247.4838,247.802,247.4838,247.7125,2034.0
2024-09-24 14:25:00,249.09,249.1,248.76,248.87,700.0,247.6628,247.6727,247.3347,247.444,700.0
2024-09-24 14:30:00,248.61,248.7,248.46,248.56,3017.0,247.1855,247.275,247.0364,247.1358,3017.0
2024-09-24 14:35:00,248.7,248.83,248.64,248.76,2512.0,247.275,247.4043,247.2154,247.3347,2512.0
2024-09-24 14:40:00,248.78,248.91,248.68,248.69,1400.0,247.3546,247.4838,247.2551,247.2651,1400.0
2024-09-24 14:45:00,248.64,248.82,248.6,248.68,3762.0,247.2154,247.3943,247.1756,247.2551,3762.0
2024-09-24 14:50:00,248.77,249.16,248.77,249.14,4440.0,247.3446,247.7324,247.3446,247.7125,4440.0
2024-09-24 14:55:00,249.13,249.13,248.37,248.37,8389.0,247.7026,247.7026,246.9469,246.9469,8389.0
2024-09-24 15:00:00,248.39,248.84,248.38,248.77,5120.0,246.9668,247.4142,246.9569,247.3446,5120.0
2024-09-24 15:05:00,248.84,248.85,248.65,248.68,1048.0,247.4142,247.4242,247.2253,247.2551,1048.0
2024-09-24 15:10:00,248.75,248.75,248.33,248.53,4440.0,247.3247,247.3247,246.9071,247.106,4440.0
2024-09-24 15:15:00,248.51,248.62,248.36,248.47,4507.0,247.0861,247.1955,246.937,247.0463,4507.0
2024-09-24 15:20:00,248.38,248.65,248.38,248.47,5076.0,246.9569,247.2253,246.9569,247.0463,5076.0
2024-09-24 15:25:00,248.58,248.58,248.11,248.34,8459.0,247.1557,247.1557,246.6884,246.9171,8459.0
2024-09-24 15:30:00,248.39,248.49,248.26,248.43,9021.0,246.9668,247.0662,246.8375,247.0066,9021.0
2024-09-24 15:35:00,248.38,248.39,247.39,247.78,18782.0,246.9569,246.9668,245.9725,246.3603,18782.0
2024-09-24 15:40:00,247.79,248.76,247.74,248.7,14855.0,246.3702,247.3347,246.3205,247.275,14855.0
2024-09-24 15:45:00,248.7,248.93,248.64,248.66,12599.0,247.275,247.5037,247.2154,247.2352,12599.0
2024-09-24 15:50:00,248.72,249.78,248.72,249.59,26361.0,247.2949,248.3488,247.2949,248.1599,26361.0
2024-09-24 15:55:00,249.54,250.11,249.43,249.93,66458.0,248.1102,248.6769,248.0008,248.498,66458.0
2024-09-25 09:30:00,251.94,251.94,250.46,250.47,7011.0,250.4965,250.4965,249.0249,249.0349,7011.0
2024-09-25 09:35:00,250.34,251.06,249.43,250.04,2071.0,248.9056,249.6215,248.0008,248.6073,2071.0
2024-09-25 09:40:00,249.97,250.66,249.41,250.48,7925.0,248.5377,249.2238,247.9809,249.0448,7925.0
2024-09-25 09:45:00,250.58,250.58,249.88,249.89,1557.0,249.1442,249.1442,248.4483,248.4582,1557.0
2024-09-25 09:50:00,249.84,250.45,249.8,250.32,6075.0,248.4085,249.015,248.3687,248.8857,6075.0
2024-09-25 09:55:00,250.48,250.74,250.24,250.56,3453.0,249.0448,249.3033,248.8062,249.1244,3453.0
2024-09-25 10:00:00,250.47,251.18,250.47,251.17,12212.0,249.0349,249.7408,249.0349,249.7309,12212.0
2024-09-25 10:05:00,251.08,251.4,250.93,251.24,2797.0,249.6414,249.9595,249.4922,249.8005,2797.0
2024-09-25 10:10:00,251.26,251.45,250.8,250.85,11118.0,249.8203,250.0093,249.363,249.4127,11118.0
2024-09-25 10:15:00,250.96,251.38,250.88,251.24,12100.0,249.5221,249.9397,249.4425,249.8005,12100.0
2024-09-25 10:20:00,251.25,251.94,251.24,251.94,3128.0,249.8104,250.4965,249.8005,250.4965,3128.0
2024-09-25 10:25:00,251.81,251.83,251.26,251.48,8578.0,250.3672,250.3871,249.8203,250.0391,8578.0
2024-09-25 10:30:00,251.27,251.46,250.79,250.84,7585.0,249.8303,250.0192,249.353,249.4028,7585.0
2024-09-25 10:35:00,251.07,251.71,251.04,251.55,3864.0,249.6314,250.2678,249.6016,250.1087,3864.0
2024-09-25 10:40:00,251.55,251.76,251.41,251.76,4808.0,250.1087,250.3175,249.9695,250.3175,4808.0
2024-09-25 10:45:00,251.66,251.89,251.33,251.33,3216.0,250.2181,250.4467,249.8899,249.8899,3216.0
2024-09-25 10:50:00,251.49,251.49,250.78,250.9,3141.0,250.049,250.049,249.3431,249.4624,3141.0
2024-09-25 10:55:00,250.84,251.02,250.78,250.94,1480.0,249.4028,249.5817,249.3431,249.5022,1480.0
2024-09-25 11:00:00,250.93,250.93,250.34,250.34,6718.0,249.4922,249.4922,248.9056,248.9056,6718.0
2024-09-25 11:05:00,250.4,250.4,249.92,250.0,2000.0,248.9653,248.9653,248.488,248.5676,2000.0
2024-09-25 11:10:00,250.01,250.17,249.54,249.65,7270.0,248.5775,248.7366,248.1102,248.2196,7270.0
2024-09-25 11:15:00,249.67,250.07,249.67,250.0,6995.0,248.2395,248.6372,248.2395,248.5676,6995.0
2024-09-25 11:20:00,249.95,250.27,249.85,250.27,9603.0,248.5179,248.836,248.4184,248.836,9603.0
2024-09-25 11:25:00,250.05,250.49,250.05,250.35,5946.0,248.6173,249.0548,248.6173,248.9156,5946.0
2024-09-25 11:30:00,250.37,250.39,250.2,250.39,2671.0,248.9354,248.9553,248.7664,248.9553,2671.0
2024-09-25 11:35:00,250.39,250.9,250.38,250.83,2423.0,248.9553,249.4624,248.9454,249.3928,2423.0
2024-09-25 11:40:00,250.85,250.85,250.52,250.54,1900.0,249.4127,249.4127,249.0846,249.1045,1900.0
2024-09-25 11:45:00,250.61,251.0,250.39,250.92,4096.0,249.1741,249.5618,248.9553,249.4823,4096.0
2024-09-25 11:50:00,250.92,251.07,250.85,250.9,1760.0,249.4823,249.6314,249.4127,249.4624,1760.0
2024-09-25 11:55:00,250.9,250.9,250.6,250.6,1903.0,249.4624,249.4624,249.1641,249.1641,1903.0
2024-09-25 12:00:00,250.58,250.71,250.43,250.45,8903.0,249.1442,249.2735,248.9951,249.015,8903.0
2024-09-25 12:05:00,250.51,250.74,250.49,250.53,17529.0,249.0746,249.3033,249.0548,249.0945,17529.0
2024-09-25 12:10:00,250.52,250.67,250.5,250.51,2700.0,249.0846,249.2337,249.0647,249.0746,2700.0
2024-09-25 12:15:00,250.63,250.63,250.47,250.48,1009.0,249.194,249.194,249.0349,249.0448,1009.0
2024-09-25 12:20:00,250.48,250.62,250.43,250.54,18370.0,249.0448,249.184,248.9951,249.1045,18370.0
2024-09-25 12:25:00,250.45,250.54,250.44,250.54,600.0,249.015,249.1045,249.005,249.1045,600.0
2024-09-25 12:30:00,250.44,250.5,250.23,250.41,3028.0,249.005,249.0647,248.7963,248.9752,3028.0
2024-09-25 12:35:00,250.28,250.47,250.23,250.45,25722.0,248.846,249.0349,248.7963,249.015,25722.0
2024-09-25 12:40:00,250.55,250.77,250.55,250.6,5240.0,249.1144,249.3332,249.1144,249.1641,5240.0
2024-09-25 12:45:00,250.71,250.71,250.67,250.69,750.0,249.2735,249.2735,249.2337,249.2536,750.0
2024-09-25 12:50:00,250.6,251.24,250.6,251.22,2798.0,249.1641,249.8005,249.1641,249.7806,2798.0
2024-09-25 12:55:00,251.1,251.19,250.61,250.66,3474.0,249.6613,249.7508,249.1741,249.2238,3474.0
2024-09-25 13:00:00,250.63,250.66,250.48,250.66,900.0,249.194,249.2238,249.0448,249.2238,900.0
2024-09-25 13:05:00,250.68,250.87,250.68,250.8,1232.0,249.2437,249.4326,249.2437,249.363,1232.0
2024-09-25 13:10:00,250.99,250.99,250.8,250.8,300.0,249.5519,249.5519,249.363,249.363,300.0
2024-09-25 13:15:00,250.8,250.96,250.72,250.96,1162.0,249.363,249.5221,249.2834,249.5221,1162.0
2024-09-25 13:20:00,250.78,250.78,250.75,250.75,500.0,249.3431,249.3431,249.3133,249.3133,500.0
2024-09-25 13:25:00,250.75,250.75,250.55,250.55,1637.0,249.3133,249.3133,249.1144,249.1144,1637.0
2024-09-25 13:30:00,250.39,250.4,250.07,250.07,1647.0,248.9553,248.9653,248.6372,248.6372,1647.0
2024-09-25 13:35:00,250.07,250.48,249.89,250.4,5558.0,248.6372,249.0448,248.4582,248.9653,5558.0
2024-09-25 13:40:00,250.32,250.38,250.32,250.34,506.0,248.8857,248.9454,248.8857,248.9056,506.0
2024-09-25 13:45:00,250.2,250.25,250.03,250.03,1700.0,248.7664,248.8161,248.5974,248.5974,1700.0
2024-09-25 13:50:00,250.05,250.34,250.03,250.34,1974.0,248.6173,248.9056,248.5974,248.9056,1974.0
2024-09-25 13:55:00,250.48,250.52,250.46,250.52,600.0,249.0448,249.0846,249.0249,249.0846,600.0
2024-09-25 14:00:00,250.64,250.64,250.64,250.64,406.0,249.2039,249.2039,249.2039,249.2039,406.0
2024-09-25 14:05:00,250.64,250.64,250.24,250.34,1829.0,249.2039,249.2039,248.8062,248.9056,1829.0
2024-09-25 14:10:00,250.18,250.29,250.08,250.08,1300.0,248.7465,248.8559,248.6471,248.6471,1300.0
2024-09-25 14:15:00,250.04,250.06,249.78,249.91,2010.0,248.6073,248.6272,248.3488,248.4781,2010.0
2024-09-25 14:20:00,249.89,250.19,249.88,250.19,2709.0,248.4582,248.7565,248.4483,248.7565,2709.0
2024-09-25 14:25:00,250.21,250.46,250.19,250.46,915.0,248.7764,249.0249,248.7565,249.0249,915.0
2024-09-25 14:30:00,250.39,250.72,250.39,250.72,1612.0,248.9553,249.2834,248.9553,249.2834,1612.0
2024-09-25 14:35:00,250.63,251.02,250.62,250.91,2200.0,249.194,249.5817,249.184,249.4724,2200.0
2024-09-25 14:40:00,250.95,251.02,250.9,251.02,1835.0,249.5121,249.5817,249.4624,249.5817,1835.0
2024-09-25 14:45:00,250.94,250.95,250.81,250.92,3163.0,249.5022,249.5121,249.3729,249.4823,3163.0
2024-09-25 14:50:00,250.81,251.02,250.81,251.02,1155.0,249.3729,249.5817,249.3729,249.5817,1155.0
2024-09-25 14:55:00,250.91,250.91,250.71,250.76,2535.0,249.4724,249.4724,249.2735,249.3232,2535.0
2024-09-25 15:00:00,250.71,251.2,250.7,251.13,3385.0,249.2735,249.7607,249.2636,249.6911,3385.0
2024-09-25 15:05:00,251.15,251.15,250.82,250.82,5711.0,249.711,249.711,249.3829,249.3829,5711.0
2024-09-25 15:10:00,250.82,250.93,250.81,250.82,1124.0,249.3829,249.4922,249.3729,249.3829,1124.0
2024-09-25 15:15:00,250.83,250.83,250.51,250.57,1800.0,249.3928,249.3928,249.0746,249.1343,1800.0
2024-09-25 15:20:00,250.58,251.08,250.56,250.99,20417.0,249.1442,249.6414,249.1244,249.5519,20417.0
2024-09-25 15:25:00,251.0,251.09,250.8,250.81,8217.0,249.5618,249.6513,249.363,249.3729,8217.0
2024-09-25 15:30:00,250.88,250.88,250.25,250.26,9751.0,249.4425,249.4425,248.8161,248.8261,9751.0
2024-09-25 15:35:00,250.13,250.13,249.5,249.5,3404.0,248.6968,248.6968,248.0704,248.0704,3404.0
2024-09-25 15:40:00,249.5,249.76,249.45,249.76,9150.0,248.0704,248.3289,248.0207,248.3289,9150.0
2024-09-25 15:45:00,249.76,250.05,249.6,249.6,12406.0,248.3289,248.6173,248.1699,248.1699,12406.0
2024-09-25 15:50:00,249.68,249.68,249.34,249.56,11813.0,248.2494,248.2494,247.9114,248.1301,11813.0
2024-09-25 15:55:00,249.55,249.68,249.37,249.49,41611.0,248.1201,248.2494,247.9412,248.0605,41611.0
2024-09-26 09:30:00,254.08,254.08,252.77,253.09,13784.0,252.6242,252.6242,251.3217,251.6399,13784.0
2024-09-26 09:35:00,253.5,254.5,253.5,254.02,1178.0,252.0475,253.0418,252.0475,252.5645,1178.0
2024-09-26 09:40:00,254.24,254.3,253.73,254.3,4300.0,252.7833,252.8429,252.2762,252.8429,4300.0
2024-09-26 09:45:00,255.21,256.33,254.65,256.14,8804.0,253.7477,254.8613,253.1909,254.6724,8804.0
2024-09-26 09:50:00,256.55,256.58,256.02,256.02,1848.0,255.08,255.1099,254.5531,254.5531,1848.0
2024-09-26 09:55:00,255.73,255.94,254.99,255.38,3818.0,254.2647,254.4735,253.529,253.9167,3818.0
2024-09-26 10:00:00,255.98,257.01,255.02,255.22,8902.0,254.5133,255.5374,253.5588,253.7577,8902.0
2024-09-26 10:05:00,255.11,255.41,254.02,254.3,3051.0,253.6483,253.9466,252.5645,252.8429,3051.0
2024-09-26 10:10:00,254.38,254.64,254.36,254.64,500.0,252.9225,253.181,252.9026,253.181,500.0
2024-09-26 10:15:00,254.36,255.78,254.35,255.56,18594.0,252.9026,254.3145,252.8926,254.0957,18594.0
2024-09-26 10:20:00,255.39,255.62,254.93,254.94,22260.0,253.9267,254.1554,253.4693,253.4793,22260.0
2024-09-26 10:25:00,255.14,255.15,254.52,254.67,3197.0,253.6781,253.6881,253.0617,253.2108,3197.0
2024-09-26 10:30:00,254.96,255.03,254.36,254.54,2797.0,253.4991,253.5687,252.9026,253.0816,2797.0
2024-09-26 10:35:00,254.57,254.86,254.55,254.75,1600.0,253.1114,253.3997,253.0915,253.2904,1600.0
2024-09-26 10:40:00,254.75,254.89,254.22,254.3,2919.0,253.2904,253.4296,252.7634,252.8429,2919.0
2024-09-26 10:45:00,254.25,254.48,253.93,254.17,2279.0,252.7932,253.0219,252.4751,252.7137,2279.0
2024-09-26 10:50:00,254.36,254.51,254.0,254.14,6990.0,252.9026,253.0517,252.5446,252.6838,6990.0
2024-09-26 10:55:00,254.14,254.14,253.72,253.72,938.0,252.6838,252.6838,252.2663,252.2663,938.0
2024-09-26 11:00:00,253.59,254.12,253.43,253.7,8902.0,252.137,252.664,251.9779,252.2464,8902.0
2024-09-26 11:05:00,253.7,253.7,253.47,253.58,2412.0,252.2464,252.2464,252.0177,252.1271,2412.0
2024-09-26 11:10:00,253.58,253.58,253.17,253.46,646.0,252.1271,252.1271,251.7194,252.0077,646.0
2024-09-26 11:15:00,253.43,254.17,253.38,254.09,2512.0,251.9779,252.7137,251.9282,252.6341,2512.0
2024-09-26 11:20:00,254.23,254.23,253.92,254.16,1278.0,252.7733,252.7733,252.4651,252.7037,1278.0
2024-09-26 11:25:00,253.92,253.97,253.44,253.55,2176.0,252.4651,252.5148,251.9879,252.0972,2176.0
2024-09-26 11:30:00,253.54,253.96,253.42,253.93,1425.0,252.0873,252.5049,251.968,252.4751,1425.0
2024-09-26 11:35:00,253.69,254.02,253.69,253.93,1709.0,252.2364,252.5645,252.2364,252.4751,1709.0
2024-09-26 11:40:00,253.97,254.41,253.96,253.97,3438.0,252.5148,252.9523,252.5049,252.5148,3438.0
2024-09-26 11:45:00,254.13,254.4,253.92,253.92,3023.0,252.6739,252.9424,252.4651,252.4651,3023.0
2024-09-26 11:50:00,253.9,254.16,253.84,254.12,6010.0,252.4452,252.7037,252.3856,252.664,6010.0
2024-09-26 11:55:00,254.17,254.48,254.16,254.46,1000.0,252.7137,253.0219,252.7037,253.002,1000.0
2024-09-26 12:00:00,254.46,254.47,253.44,253.51,3751.0,253.002,253.012,251.9879,252.0575,3751.0
2024-09-26 12:05:00,253.34,253.35,253.01,253.01,2300.0,251.8884,251.8984,251.5603,251.5603,2300.0
2024-09-26 12:10:00,253.23,253.23,252.4,252.4,800.0,251.7791,251.7791,250.9538,250.9538,800.0
2024-09-26 12:15:00,252.55,252.55,252.0,252.04,3501.0,251.103,251.103,250.5561,250.5959,3501.0
2024-09-26 12:20:00,252.04,252.04,251.32,251.32,2470.0,250.5959,250.5959,249.88,249.88,2470.0
2024-09-26 12:25:00,250.91,251.16,250.8,250.8,8714.0,249.4724,249.7209,249.363,249.363,8714.0
2024-09-26 12:30:00,250.38,250.38,249.63,249.97,17051.0,248.9454,248.9454,248.1997,248.5377,17051.0
2024-09-26 12:35:00,250.03,250.83,249.96,250.78,7978.0,248.5974,249.3928,248.5278,249.3431,7978.0
2024-09-26 12:40:00,250.73,250.82,250.63,250.69,806.0,249.2934,249.3829,249.194,249.2536,806.0
2024-09-26 12:45:00,250.55,250.7,250.37,250.47,3543.0,249.1144,249.2636,248.9354,249.0349,3543.0
2024-09-26 12:50:00,250.35,250.65,250.35,250.44,5863.0,248.9156,249.2138,248.9156,249.005,5863.0
2024-09-26 12:55:00,250.44,251.28,250.43,251.22,7952.0,249.005,249.8402,248.9951,249.7806,7952.0
2024-09-26 13:00:00,251.24,251.72,251.23,251.63,1815.0,249.8005,250.2777,249.7905,250.1882,1815.0
2024-09-26 13:05:00,251.67,252.01,251.66,251.93,4177.0,250.228,250.5661,250.2181,250.4865,4177.0
2024-09-26 13:10:00,251.95,252.01,251.69,251.69,7173.0,250.5064,250.5661,250.2479,250.2479,7173.0
2024-09-26 13:15:00,251.68,251.68,251.37,251.43,5517.0,250.2379,250.2379,249.9297,249.9894,5517.0
2024-09-26 13:20:00,251.14,251.66,251.14,251.49,1406.0,249.701,250.2181,249.701,250.049,1406.0
2024-09-26 13:25:00,251.41,251.99,251.41,251.99,2245.0,249.9695,250.5462,249.9695,250.5462,2245.0
2024-09-26 13:30:00,251.99,252.1,250.95,250.96,4053.0,250.5462,250.6555,249.5121,249.5221,4053.0
2024-09-26 13:35:00,250.92,251.36,250.92,251.36,2215.0,249.4823,249.9198,249.4823,249.9198,2215.0
2024-09-26 13:40:00,251.44,251.57,251.44,251.57,500.0,249.9993,250.1286,249.9993,250.1286,500.0
2024-09-26 13:45:00,251.84,251.97,251.73,251.97,1808.0,250.397,250.5263,250.2877,250.5263,1808.0
2024-09-26 13:50:00,251.94,251.98,251.87,251.98,1571.0,250.4965,250.5362,250.4269,250.5362,1571.0
2024-09-26 13:55:00,251.99,252.14,251.86,252.01,1824.0,250.5462,250.6953,250.4169,250.5661,1824.0
2024-09-26 14:00:00,252.01,252.02,251.69,251.9,4181.0,250.5661,250.576,250.2479,250.4567,4181.0
2024-09-26 14:05:00,251.9,251.9,251.35,251.46,5379.0,250.4567,250.4567,249.9098,250.0192,5379.0
2024-09-26 14:10:00,251.46,252.09,251.45,252.0,1318.0,250.0192,250.6456,250.0093,250.5561,1318.0
2024-09-26 14:15:00,252.04,252.21,252.0,252.01,2763.0,250.5959,250.7649,250.5561,250.5661,2763.0
2024-09-26 14:20:00,252.04,252.04,251.69,251.94,1613.0,250.5959,250.5959,250.2479,250.4965,1613.0
2024-09-26 14:25:00,252.08,252.08,251.92,252.01,711.0,250.6357,250.6357,250.4766,250.5661,711.0
2024-09-26 14:30:00,252.02,252.02,251.85,251.87,1000.0,250.576,250.576,250.407,250.4269,1000.0
2024-09-26 14:35:00,251.83,251.83,251.41,251.41,900.0,250.3871,250.3871,249.9695,249.9695,900.0
2024-09-26 14:40:00,251.43,251.51,251.36,251.36,1277.0,249.9894,250.0689,249.9198,249.9198,1277.0
2024-09-26 14:45:00,251.51,251.75,251.4,251.59,2592.0,250.0689,250.3075,249.9595,250.1485,2592.0
2024-09-26 14:50:00,251.55,251.8,251.45,251.67,2300.0,250.1087,250.3573,250.0093,250.228,2300.0
2024-09-26 14:55:00,251.68,251.82,251.42,251.56,2895.0,250.2379,250.3771,249.9794,250.1186,2895.0
2024-09-26 15:00:00,251.37,251.6,251.34,251.59,1248.0,249.9297,250.1584,249.8999,250.1485,1248.0
2024-09-26 15:05:00,251.37,251.55,251.37,251.46,2038.0,249.9297,250.1087,249.9297,250.0192,2038.0
2024-09-26 15:10:00,251.46,251.56,251.37,251.4,2753.0,250.0192,250.1186,249.9297,249.9595,2753.0
2024-09-26 15:15:00,251.46,251.58,251.19,251.2,3648.0,250.0192,250.1385,249.7508,249.7607,3648.0
2024-09-26 15:20:00,251.2,251.36,251.13,251.23,4343.0,249.7607,249.9198,249.6911,249.7905,4343.0
2024-09-26 15:25:00,251.14,251.15,250.73,250.8,3900.0,249.701,249.711,249.2934,249.363,3900.0
2024-09-26 15:30:00,250.8,250.8,250.29,250.37,5655.0,249.363,249.363,248.8559,248.9354,5655.0
2024-09-26 15:35:00,250.37,250.39,250.17,250.39,4605.0,248.9354,248.9553,248.7366,248.9553,4605.0
2024-09-26 15:40:00,250.39,250.65,250.35,250.57,6117.0,248.9553,249.2138,248.9156,249.1343,6117.0
2024-09-26 15:45:00,250.58,250.71,250.37,250.43,10127.0,249.1442,249.2735,248.9354,248.9951,10127.0
2024-09-26 15:50:00,250.58,251.03,250.58,250.96,12783.0,249.1442,249.5917,249.1442,249.5221,12783.0
2024-09-26 15:55:00,250.73,251.1,250.42,250.57,63557.0,249.2934,249.6613,248.9852,249.1343,63557.0
2024-09-27 09:30:00,251.17,252.24,250.22,250.55,7329.0,249.7309,250.7947,248.7863,249.1144,7329.0
2024-09-27 09:35:00,251.77,251.77,248.88,249.47,2774.0,250.3274,250.3274,247.454,248.0406,2774.0
2024-09-27 09:40:00,248.64,249.71,248.47,249.41,4602.0,247.2154,248.2792,247.0463,247.9809,4602.0
2024-09-27 09:45:00,249.32,249.32,248.2,248.59,9741.0,247.8915,247.8915,246.7779,247.1656,9741.0
2024-09-27 09:50:00,248.59,249.33,248.49,249.16,12246.0,247.1656,247.9014,247.0662,247.7324,12246.0
2024-09-27 09:55:00,249.12,249.32,248.87,249.11,2600.0,247.6926,247.8915,247.444,247.6827,2600.0
2024-09-27 10:00:00,249.33,249.64,248.25,249.53,24665.0,247.9014,248.2096,246.8276,248.1003,24665.0
2024-09-27 10:05:00,249.59,250.23,249.26,250.23,3600.0,248.1599,248.7963,247.8318,248.7963,3600.0
2024-09-27 10:10:00,250.24,250.33,249.96,250.33,3100.0,248.8062,248.8957,248.5278,248.8957,3100.0
2024-09-27 10:15:00,250.36,250.59,250.04,250.59,9495.0,248.9255,249.1542,248.6073,249.1542,9495.0
2024-09-27 10:20:00,250.62,250.77,249.94,250.28,6730.0,249.184,249.3332,248.5079,248.846,6730.0
2024-09-27 10:25:00,250.28,250.84,250.22,250.27,4100.0,248.846,249.4028,248.7863,248.836,4100.0
2024-09-27 10:30:00,250.64,250.9,250.32,250.75,3300.0,249.2039,249.4624,248.8857,249.3133,3300.0
2024-09-27 10:35:00,250.84,251.39,250.77,251.02,3304.0,249.4028,249.9496,249.3332,249.5817,3304.0
2024-09-27 10:40:00,251.26,251.48,251.02,251.43,3880.0,249.8203,250.0391,249.5817,249.9894,3880.0
2024-09-27 10:45:00,251.51,251.76,251.51,251.54,2808.0,250.0689,250.3175,250.0689,250.0987,2808.0
2024-09-27 10:50:00,251.75,251.75,251.54,251.58,1766.0,250.3075,250.3075,250.0987,250.1385,1766.0
2024-09-27 10:55:00,251.83,252.03,251.8,251.97,3290.0,250.3871,250.5859,250.3573,250.5263,3290.0
2024-09-27 11:00:00,252.07,252.07,251.82,251.84,4328.0,250.6257,250.6257,250.3771,250.397,4328.0
2024-09-27 11:05:00,252.02,252.19,251.89,252.16,1850.0,250.576,250.745,250.4467,250.7152,1850.0
2024-09-27 11:10:00,252.34,252.37,251.96,251.96,6842.0,250.8942,250.924,250.5163,250.5163,6842.0
2024-09-27 11:15:00,251.93,252.08,251.86,251.86,2902.0,250.4865,250.6357,250.4169,250.4169,2902.0
2024-09-27 11:20:00,251.93,252.04,251.24,251.7,10672.0,250.4865,250.5959,249.8005,250.2578,10672.0
2024-09-27 11:25:00,251.68,252.0,251.47,251.93,2991.0,250.2379,250.5561,250.0291,250.4865,2991.0
2024-09-27 11:30:00,251.92,252.34,251.92,252.13,4544.0,250.4766,250.8942,250.4766,250.6854,4544.0
2024-09-27 11:35:00,252.07,252.21,251.86,252.17,3845.0,250.6257,250.7649,250.4169,250.7251,3845.0
2024-09-27 11:40:00,251.96,252.03,251.84,252.0,1749.0,250.5163,250.5859,250.397,250.5561,1749.0
2024-09-27 11:45:00,252.01,252.01,251.36,251.4,2400.0,250.5661,250.5661,249.9198,249.9595,2400.0
2024-09-27 11:50:00,251.08,251.17,250.97,251.03,1300.0,249.6414,249.7309,249.532,249.5917,1300.0
2024-09-27 11:55:00,251.04,251.08,251.03,251.08,302.0,249.6016,249.6414,249.5917,249.6414,302.0
2024-09-27 12:00:00,250.87,251.0,250.6,250.95,2163.0,249.4326,249.5618,249.1641,249.5121,2163.0
2024-09-27 12:05:00,250.95,250.95,250.69,250.69,1200.0,249.5121,249.5121,249.2536,249.2536,1200.0
2024-09-27 12:10:00,250.83,250.83,250.22,250.22,1000.0,249.3928,249.3928,248.7863,248.7863,1000.0
2024-09-27 12:15:00,250.29,250.29,249.93,250.01,2013.0,248.8559,248.8559,248.498,248.5775,2013.0
2024-09-27 12:20:00,250.29,250.47,250.29,250.47,1620.0,248.8559,249.0349,248.8559,249.0349,1620.0
2024-09-27 12:25:00,250.34,250.41,250.1,250.2,2326.0,248.9056,248.9752,248.667,248.7664,2326.0
2024-09-27 12:30:00,250.29,250.29,249.62,249.84,2064.0,248.8559,248.8559,248.1897,248.4085,2064.0
2024-09-27 12:35:00,250.09,250.63,250.07,250.43,2000.0,248.6571,249.194,248.6372,248.9951,2000.0
2024-09-27 12:40:00,250.41,250.42,249.84,249.84,1426.0,248.9752,248.9852,248.4085,248.4085,1426.0
2024-09-27 12:45:00,249.86,250.28,249.83,250.22,1004.0,248.4284,248.846,248.3985,248.7863,1004.0
2024-09-27 12:50:00,250.29,250.29,250.25,250.26,300.0,248.8559,248.8559,248.8161,248.8261,300.0
2024-09-27 12:55:00,250.21,250.26,250.0,250.0,1404.0,248.7764,248.8261,248.5676,248.5676,1404.0
2024-09-27 13:00:00,250.19,250.19,250.03,250.03,1000.0,248.7565,248.7565,248.5974,248.5974,1000.0
2024-09-27 13:05:00,249.93,249.93,248.78,248.78,1955.0,248.498,248.498,247.3546,247.3546,1955.0
2024-09-27 13:10:00,249.09,249.25,248.83,249.13,2483.0,247.6628,247.8219,247.4043,247.7026,2483.0
2024-09-27 13:15:00,249.13,249.2,248.93,249.14,2363.0,247.7026,247.7722,247.5037,247.7125,2363.0
2024-09-27 13:20:00,249.21,249.31,249.15,249.3,1189.0,247.7821,247.8815,247.7224,247.8716,1189.0
2024-09-27 13:25:00,249.3,249.3,249.05,249.16,800.0,247.8716,247.8716,247.623,247.7324,800.0
2024-09-27 13:30:00,249.1,249.17,248.9,249.0,1746.0,247.6727,247.7423,247.4739,247.5733,1746.0
2024-09-27 13:35:00,249.04,249.25,248.91,249.03,2223.0,247.6131,247.8219,247.4838,247.6031,2223.0
2024-09-27 13:40:00,249.14,249.35,249.02,249.32,2693.0,247.7125,247.9213,247.5932,247.8915,2693.0
2024-09-27 13:45:00,249.35,249.54,249.33,249.47,1938.0,247.9213,248.1102,247.9014,248.0406,1938.0
2024-09-27 13:50:00,249.55,250.16,249.55,250.16,2610.0,248.1201,248.7267,248.1201,248.7267,2610.0
2024-09-27 13:55:00,250.12,250.12,249.94,250.02,1198.0,248.6869,248.6869,248.5079,248.5875,1198.0
2024-09-27 14:00:00,249.92,249.96,249.6,249.6,802.0,248.488,248.5278,248.1699,248.1699,802.0
2024-09-27 14:05:00,249.62,249.83,249.45,249.82,1946.0,248.1897,248.3985,248.0207,248.3886,1946.0
2024-09-27 14:10:00,249.83,250.1,249.83,250.1,1695.0,248.3985,248.667,248.3985,248.667,1695.0
2024-09-27 14:15:00,250.03,250.11,249.92,249.92,2799.0,248.5974,248.6769,248.488,248.488,2799.0
2024-09-27 14:20:00,249.99,250.0,249.67,249.67,1100.0,248.5576,248.5676,248.2395,248.2395,1100.0
2024-09-27 14:25:00,249.71,249.81,249.46,249.77,1091.0,248.2792,248.3787,248.0307,248.3389,1091.0
2024-09-27 14:30:00,249.31,249.67,248.98,249.38,1729.0,247.8815,248.2395,247.5534,247.9511,1729.0
2024-09-27 14:35:00,249.12,249.52,249.12,249.52,1724.0,247.6926,248.0903,247.6926,248.0903,1724.0
2024-09-27 14:40:00,249.37,249.99,249.3,249.99,1402.0,247.9412,248.5576,247.8716,248.5576,1402.0
2024-09-27 14:45:00,250.03,250.39,250.01,250.39,1249.0,248.5974,248.9553,248.5775,248.9553,1249.0
2024-09-27 14:50:00,250.28,250.39,250.24,250.35,1479.0,248.846,248.9553,248.8062,248.9156,1479.0
2024-09-27 14:55:00,250.46,250.58,250.4,250.57,2022.0,249.0249,249.1442,248.9653,249.1343,2022.0
2024-09-27 15:00:00,250.51,250.51,250.33,250.34,910.0,249.0746,249.0746,248.8957,248.9056,910.0
2024-09-27 15:05:00,250.37,250.37,250.04,250.09,1763.0,248.9354,248.9354,248.6073,248.6571,1763.0
2024-09-27 15:10:00,250.09,250.15,249.88,249.88,5195.0,248.6571,248.7167,248.4483,248.4483,5195.0
2024-09-27 15:15:00,249.97,250.11,249.79,249.81,8967.0,248.5377,248.6769,248.3588,248.3787,8967.0
2024-09-27 15:20:00,249.68,249.82,249.34,249.47,2511.0,248.2494,248.3886,247.9114,248.0406,2511.0
2024-09-27 15:25:00,249.4,249.6,249.11,249.57,3927.0,247.971,248.1699,247.6827,248.14,3927.0
2024-09-27 15:30:00,249.44,249.66,249.19,249.59,4798.0,248.0108,248.2295,247.7622,248.1599,4798.0
2024-09-27 15:35:00,249.59,249.74,249.46,249.7,5100.0,248.1599,248.3091,248.0307,248.2693,5100.0
2024-09-27 15:40:00,249.7,250.41,249.7,250.34,8878.0,248.2693,248.9752,248.2693,248.9056,8878.0
2024-09-27 15:45:00,250.23,250.68,250.23,250.52,6607.0,248.7963,249.2437,248.7963,249.0846,6607.0
2024-09-27 15:50:00,250.44,250.9,250.33,250.4,8721.0,249.005,249.4624,248.8957,248.9653,8721.0
2024-09-27 15:55:00,250.4,250.67,250.15,250.21,26191.0,248.9653,249.2337,248.7167,248.7764,26191.0
2024-09-30 09:30:00,249.25,249.43,246.02,247.69,12761.0,247.8219,248.0008,244.6104,246.2708,12761.0
2024-09-30 09:35:00,247.31,247.31,247.07,247.07,288.0,245.893,245.893,245.6544,245.6544,288.0
2024-09-30 09:40:00,247.34,247.95,246.88,247.49,2829.0,245.9228,246.5293,245.4654,246.072,2829.0
2024-09-30 09:45:00,247.05,247.96,247.05,247.75,9081.0,245.6345,246.5393,245.6345,246.3305,9081.0
2024-09-30 09:50:00,247.77,248.02,247.22,247.46,6807.0,246.3503,246.5989,245.8035,246.0421,6807.0
2024-09-30 09:55:00,247.47,247.55,247.11,247.23,4478.0,246.0521,246.1316,245.6941,245.8134,4478.0
2024-09-30 10:00:00,247.23,247.66,247.16,247.4,6438.0,245.8134,246.241,245.7438,245.9825,6438.0
2024-09-30 10:05:00,247.37,248.45,247.37,248.45,4642.0,245.9526,247.0264,245.9526,247.0264,4642.0
2024-09-30 10:10:00,248.31,248.5,247.91,248.45,1731.0,246.8873,247.0762,246.4895,247.0264,1731.0
2024-09-30 10:15:00,248.17,248.41,248.17,248.41,1374.0,246.7481,246.9867,246.7481,246.9867,1374.0
2024-09-30 10:20:00,248.21,248.52,247.51,247.51,4558.0,246.7878,247.096,246.0918,246.0918,4558.0
2024-09-30 10:25:00,247.93,247.93,246.98,247.43,8534.0,246.5094,246.5094,245.5649,246.0123,8534.0
2024-09-30 10:30:00,247.36,247.89,247.35,247.69,2620.0,245.9427,246.4697,245.9328,246.2708,2620.0
2024-09-30 10:35:00,247.8,247.84,247.16,247.38,5064.0,246.3802,246.4199,245.7438,245.9626,5064.0
2024-09-30 10:40:00,247.51,247.52,247.47,247.47,921.0,246.0918,246.1018,246.0521,246.0521,921.0
2024-09-30 10:45:00,247.48,247.71,247.32,247.54,5145.0,246.062,246.2907,245.9029,246.1217,5145.0
2024-09-30 10:50:00,247.54,247.78,247.3,247.77,13862.0,246.1217,246.3603,245.883,246.3503,13862.0
2024-09-30 10:55:00,248.0,248.88,248.0,248.88,1628.0,246.579,247.454,246.579,247.454,1628.0
2024-09-30 11:00:00,248.2,248.68,248.2,248.55,1597.0,246.7779,247.2551,246.7779,247.1259,1597.0
2024-09-30 11:05:00,248.36,248.36,248.05,248.1,506.0,246.937,246.937,246.6287,246.6785,506.0
2024-09-30 11:10:00,247.98,248.46,247.85,248.22,6082.0,246.5591,247.0364,246.4299,246.7978,6082.0
2024-09-30 11:15:00,248.19,248.19,247.94,247.99,908.0,246.7679,246.7679,246.5194,246.5691,908.0
2024-09-30 11:20:00,247.98,248.07,247.96,248.06,500.0,246.5591,246.6486,246.5393,246.6387,500.0
2024-09-30 11:25:00,248.01,248.01,247.79,247.79,388.0,246.589,246.589,246.3702,246.3702,388.0
2024-09-30 11:30:00,247.8,247.8,247.77,247.77,200.0,246.3802,246.3802,246.3503,246.3503,200.0
2024-09-30 11:35:00,247.75,247.75,247.68,247.73,598.0,246.3305,246.3305,246.2609,246.3106,598.0
2024-09-30 11:40:00,247.25,247.53,247.24,247.53,1831.0,245.8333,246.1117,245.8234,246.1117,1831.0
2024-09-30 11:45:00,247.53,247.59,247.52,247.56,600.0,246.1117,246.1714,246.1018,246.1415,600.0
2024-09-30 11:50:00,247.59,247.59,247.5,247.5,600.0,246.1714,246.1714,246.0819,246.0819,600.0
2024-09-30 11:55:00,247.63,247.84,247.43,247.8,3514.0,246.2111,246.4199,246.0123,246.3802,3514.0
2024-09-30 12:00:00,247.8,248.09,247.77,248.09,2300.0,246.3802,246.6685,246.3503,246.6685,2300.0
2024-09-30 12:05:00,247.94,248.33,247.94,248.33,723.0,246.5194,246.9071,246.5194,246.9071,723.0
2024-09-30 12:10:00,248.2,248.2,248.19,248.2,100.0,246.7779,246.7779,246.7679,246.7779,100.0
2024-09-30 12:15:00,248.31,248.31,248.18,248.27,431.0,246.8873,246.8873,246.758,246.8475,431.0
2024-09-30 12:20:00,248.19,248.33,248.18,248.33,763.0,246.7679,246.9071,246.758,246.9071,763.0
2024-09-30 12:25:00,248.31,248.38,248.31,248.38,526.0,246.8873,246.9569,246.8873,246.9569,526.0
2024-09-30 12:30:00,248.48,248.62,248.35,248.56,893.0,247.0563,247.1955,246.927,247.1358,893.0
2024-09-30 12:35:00,248.72,248.87,248.65,248.87,1075.0,247.2949,247.444,247.2253,247.444,1075.0
2024-09-30 12:40:00,248.74,248.87,248.73,248.87,400.0,247.3148,247.444,247.3048,247.444,400.0
2024-09-30 12:45:00,248.9,249.02,248.81,248.81,1249.0,247.4739,247.5932,247.3844,247.3844,1249.0
2024-09-30 12:50:00,248.96,248.96,248.81,248.9,791.0,247.5335,247.5335,247.3844,247.4739,791.0
2024-09-30 12:55:00,248.9,249.11,248.9,249.11,910.0,247.4739,247.6827,247.4739,247.6827,910.0
2024-09-30 13:00:00,248.99,249.14,248.86,248.9,6232.0,247.5634,247.7125,247.4341,247.4739,6232.0
2024-09-30 13:05:00,248.89,249.12,248.86,249.1,1508.0,247.4639,247.6926,247.4341,247.6727,1508.0
2024-09-30 13:10:00,249.12,249.13,249.08,249.13,605.0,247.6926,247.7026,247.6528,247.7026,605.0
2024-09-30 13:15:00,249.13,249.15,249.07,249.08,400.0,247.7026,247.7224,247.6429,247.6528,400.0
2024-09-30 13:20:00,249.09,249.14,249.03,249.05,2466.0,247.6628,247.7125,247.6031,247.623,2466.0
2024-09-30 13:25:00,249.05,249.23,248.95,249.15,1550.0,247.623,247.802,247.5236,247.7224,1550.0
2024-09-30 13:30:00,249.03,249.32,249.03,249.24,3983.0,247.6031,247.8915,247.6031,247.8119,3983.0
2024-09-30 13:35:00,249.4,249.45,249.33,249.45,956.0,247.971,248.0207,247.9014,248.0207,956.0
2024-09-30 13:40:00,249.62,249.62,249.45,249.53,2766.0,248.1897,248.1897,248.0207,248.1003,2766.0
2024-09-30 13:45:00,249.53,249.55,249.52,249.55,250.0,248.1003,248.1201,248.0903,248.1201,250.0
2024-09-30 13:50:00,249.55,249.7,249.49,249.7,1237.0,248.1201,248.2693,248.0605,248.2693,1237.0
2024-09-30 13:55:00,249.69,249.7,249.46,249.51,3641.0,248.2593,248.2693,248.0307,248.0804,3641.0
2024-09-30 14:00:00,249.49,249.62,249.41,249.53,2789.0,248.0605,248.1897,247.9809,248.1003,2789.0
2024-09-30 14:05:00,249.53,249.55,249.39,249.45,6429.0,248.1003,248.1201,247.9611,248.0207,6429.0
2024-09-30 14:10:00,249.45,249.57,248.81,248.81,2368.0,248.0207,248.14,247.3844,247.3844,2368.0
2024-09-30 14:15:00,248.8,248.81,248.56,248.56,4231.0,247.3744,247.3844,247.1358,247.1358,4231.0
2024-09-30 14:20:00,248.38,248.4,248.02,248.19,1900.0,246.9569,246.9767,246.5989,246.7679,1900.0
2024-09-30 14:25:00,248.29,248.75,248.29,248.75,705.0,246.8674,247.3247,246.8674,247.3247,705.0
2024-09-30 14:30:00,248.59,248.95,248.49,248.76,1632.0,247.1656,247.5236,247.0662,247.3347,1632.0
2024-09-30 14:35:00,248.76,249.18,248.7,249.18,625.0,247.3347,247.7523,247.275,247.7523,625.0
2024-09-30 14:40:00,249.28,249.29,249.25,249.26,418.0,247.8517,247.8616,247.8219,247.8318,418.0
2024-09-30 14:45:00,249.41,249.41,249.02,249.09,1170.0,247.9809,247.9809,247.5932,247.6628,1170.0
2024-09-30 14:50:00,249.27,249.29,248.95,249.09,3563.0,247.8418,247.8616,247.5236,247.6628,3563.0
2024-09-30 14:55:00,249.09,249.31,248.95,248.97,2687.0,247.6628,247.8815,247.5236,247.5435,2687.0
2024-09-30 15:00:00,248.89,249.05,248.47,248.92,1755.0,247.4639,247.623,247.0463,247.4938,1755.0
2024-09-30 15:05:00,248.81,249.17,248.81,249.06,923.0,247.3844,247.7423,247.3844,247.633,923.0
2024-09-30 15:10:00,249.05,249.07,248.5,248.71,6183.0,247.623,247.6429,247.0762,247.285,6183.0
2024-09-30 15:15:00,248.54,248.89,248.37,248.73,2408.0,247.1159,247.4639,246.9469,247.3048,2408.0
2024-09-30 15:20:00,248.9,248.98,248.77,248.93,3734.0,247.4739,247.5534,247.3446,247.5037,3734.0
2024-09-30 15:25:00,248.78,248.82,248.67,248.82,1911.0,247.3546,247.3943,247.2452,247.3943,1911.0
2024-09-30 15:30:00,248.74,248.78,248.54,248.54,2923.0,247.3148,247.3546,247.1159,247.1159,2923.0
2024-09-30 15:35:00,248.54,249.02,248.48,249.02,5660.0,247.1159,247.5932,247.0563,247.5932,5660.0
2024-09-30 15:40:00,248.93,249.31,248.91,249.31,1191.0,247.5037,247.8815,247.4838,247.8815,1191.0
2024-09-30 15:45:00,249.32,249.8,249.31,249.76,6886.0,247.8915,248.3687,247.8815,248.3289,6886.0
2024-09-30 15:50:00,249.57,250.57,249.56,250.26,10373.0,248.14,249.1343,248.1301,248.8261,10373.0
2024-09-30 15:55:00,250.24,250.91,250.18,250.42,31107.0,248.8062,249.4724,248.7465,248.9852,31107.0
2024-10-01 09:30:00,249.78,251.73,248.82,248.82,8315.0,248.3488,250.2877,247.3943,247.3943,8315.0
2024-10-01 09:35:00,248.53,248.53,248.52,248.53,400.0,247.106,247.106,247.096,247.106,400.0
2024-10-01 09:40:00,248.56,248.57,247.56,248.14,11500.0,247.1358,247.1458,246.1415,246.7182,11500.0
2024-10-01 09:45:00,247.47,247.74,246.51,246.51,2016.0,246.0521,246.3205,245.0976,245.0976,2016.0
2024-10-01 09:50:00,247.0,247.0,246.55,247.0,3662.0,245.5848,245.5848,245.1373,245.5848,3662.0
2024-10-01 09:55:00,246.55,247.51,246.55,247.17,12195.0,245.1373,246.0918,245.1373,245.7538,12195.0
2024-10-01 10:00:00,247.16,247.47,246.17,246.31,9671.0,245.7438,246.0521,244.7595,244.8987,9671.0
2024-10-01 10:05:00,246.36,246.36,245.0,245.0,1513.0,244.9484,244.9484,243.5962,243.5962,1513.0
2024-10-01 10:10:00,244.99,245.28,244.79,245.1,3305.0,243.5863,243.8746,243.3874,243.6956,3305.0
2024-10-01 10:15:00,244.81,244.98,244.42,244.76,4272.0,243.4073,243.5763,243.0195,243.3576,4272.0
2024-10-01 10:20:00,244.75,246.49,244.75,246.22,17086.0,243.3476,245.0777,243.3476,244.8092,17086.0
2024-10-01 10:25:00,245.95,245.95,245.23,245.32,2960.0,244.5408,244.5408,243.8249,243.9144,2960.0
2024-10-01 10:30:00,245.52,245.52,244.76,245.44,925.0,244.1132,244.1132,243.3576,244.0337,925.0
2024-10-01 10:35:00,245.12,245.2,244.87,245.2,1570.0,243.7155,243.7951,243.467,243.7951,1570.0
2024-10-01 10:40:00,245.23,245.35,244.89,245.12,10996.0,243.8249,243.9442,243.4868,243.7155,10996.0
2024-10-01 10:45:00,245.25,245.56,245.15,245.41,10871.0,243.8448,244.153,243.7454,244.0039,10871.0
2024-10-01 10:50:00,245.31,245.35,244.99,244.99,1000.0,243.9044,243.9442,243.5863,243.5863,1000.0
2024-10-01 10:55:00,245.17,245.29,245.16,245.16,1050.0,243.7652,243.8846,243.7553,243.7553,1050.0
2024-10-01 11:00:00,245.17,245.39,244.93,245.09,4848.0,243.7652,243.984,243.5266,243.6857,4848.0
2024-10-01 11:05:00,244.95,245.29,244.8,244.8,1617.0,243.5465,243.8846,243.3974,243.3974,1617.0
2024-10-01 11:10:00,244.75,245.09,244.61,244.89,1270.0,243.3476,243.6857,243.2085,243.4868,1270.0
2024-10-01 11:15:00,244.87,245.32,244.87,245.23,2499.0,243.467,243.9144,243.467,243.8249,2499.0
2024-10-01 11:20:00,245.02,245.63,245.02,245.63,764.0,243.6161,244.2226,243.6161,244.2226,764.0
2024-10-01 11:25:00,245.63,246.32,245.62,246.04,4975.0,244.2226,244.9087,244.2127,244.6303,4975.0
2024-10-01 11:30:00,246.22,246.34,246.02,246.26,5828.0,244.8092,244.9285,244.6104,244.849,5828.0
2024-10-01 11:35:00,246.34,246.34,246.34,246.34,141.0,244.9285,244.9285,244.9285,244.9285,141.0
2024-10-01 11:40:00,246.52,246.8,246.52,246.8,500.0,245.1075,245.3859,245.1075,245.3859,500.0
2024-10-01 11:45:00,246.73,246.79,246.54,246.79,800.0,245.3163,245.376,245.1274,245.376,800.0
2024-10-01 11:50:00,246.61,246.91,246.6,246.91,300.0,245.197,245.4953,245.187,245.4953,300.0
2024-10-01 11:55:00,246.95,246.95,246.71,246.71,1296.0,245.535,245.535,245.2964,245.2964,1296.0
2024-10-01 12:00:00,246.52,246.71,246.37,246.71,925.0,245.1075,245.2964,244.9584,245.2964,925.0
2024-10-01 12:05:00,247.01,247.01,247.01,247.01,100.0,245.5947,245.5947,245.5947,245.5947,100.0
2024-10-01 12:10:00,247.2,247.41,247.19,247.27,354.0,245.7836,245.9924,245.7737,245.8532,354.0
2024-10-01 12:15:00,247.27,247.27,247.27,247.27,0.0,245.8532,245.8532,245.8532,245.8532,0.0
2024-10-01 12:20:00,247.26,247.26,247.0,247.0,500.0,245.8433,245.8433,245.5848,245.5848,500.0
2024-10-01 12:25:00,247.14,247.39,247.14,247.39,734.0,245.724,245.9725,245.724,245.9725,734.0
2024-10-01 12:30:00,247.22,247.55,246.49,247.55,2371.0,245.8035,246.1316,245.0777,246.1316,2371.0
2024-10-01 12:35:00,247.57,247.57,247.56,247.56,500.0,246.1515,246.1515,246.1415,246.1415,500.0
2024-10-01 12:40:00,247.53,247.67,247.48,247.52,5925.0,246.1117,246.2509,246.062,246.1018,5925.0
2024-10-01 12:45:00,247.41,247.5,247.15,247.28,10390.0,245.9924,246.0819,245.7339,245.8632,10390.0
2024-10-01 12:50:00,247.4,248.49,247.4,248.49,2049.0,245.9825,247.0662,245.9825,247.0662,2049.0
2024-10-01 12:55:00,248.57,248.58,247.93,248.52,4515.0,247.1458,247.1557,246.5094,247.096,4515.0
2024-10-01 13:00:00,248.5,248.6,248.22,248.22,4047.0,247.0762,247.1756,246.7978,246.7978,4047.0
2024-10-01 13:05:00,247.95,248.52,247.95,248.43,5625.0,246.5293,247.096,246.5293,247.0066,5625.0
2024-10-01 13:10:00,248.27,248.27,247.89,247.94,4076.0,246.8475,246.8475,246.4697,246.5194,4076.0
2024-10-01 13:15:00,247.76,247.91,247.74,247.89,1518.0,246.3404,246.4895,246.3205,246.4697,1518.0
2024-10-01 13:20:00,247.92,248.18,247.75,248.06,2238.0,246.4995,246.758,246.3305,246.6387,2238.0
2024-10-01 13:25:00,247.73,247.9,247.73,247.9,700.0,246.3106,246.4796,246.3106,246.4796,700.0
2024-10-01 13:30:00,247.62,248.08,247.56,248.08,3606.0,246.2012,246.6586,246.1415,246.6586,3606.0
2024-10-01 13:35:00,247.88,247.88,247.58,247.66,1051.0,246.4597,246.4597,246.1614,246.241,1051.0
2024-10-01 13:40:00,247.8,248.07,247.59,248.04,1630.0,246.3802,246.6486,246.1714,246.6188,1630.0
2024-10-01 13:45:00,248.12,248.17,247.76,248.05,656.0,246.6983,246.7481,246.3404,246.6287,656.0
2024-10-01 13:50:00,247.96,248.19,247.96,248.19,800.0,246.5393,246.7679,246.5393,246.7679,800.0
2024-10-01 13:55:00,248.19,248.38,248.16,248.38,2197.0,246.7679,246.9569,246.7381,246.9569,2197.0
2024-10-01 14:00:00,248.71,248.85,248.49,248.85,1068.0,247.285,247.4242,247.0662,247.4242,1068.0
2024-10-01 14:05:00,248.71,248.72,248.67,248.68,250.0,247.285,247.2949,247.2452,247.2551,250.0
2024-10-01 14:10:00,248.51,248.53,248.32,248.34,1663.0,247.0861,247.106,246.8972,246.9171,1663.0
2024-10-01 14:15:00,248.68,248.68,248.45,248.45,814.0,247.2551,247.2551,247.0264,247.0264,814.0
2024-10-01 14:20:00,248.43,248.47,248.43,248.47,200.0,247.0066,247.0463,247.0066,247.0463,200.0
2024-10-01 14:25:00,248.6,248.63,248.38,248.38,1416.0,247.1756,247.2054,246.9569,246.9569,1416.0
2024-10-01 14:30:00,248.53,248.74,248.4,248.4,2175.0,247.106,247.3148,246.9767,246.9767,2175.0
2024-10-01 14:35:00,248.38,248.38,248.16,248.32,1500.0,246.9569,246.9569,246.7381,246.8972,1500.0
2024-10-01 14:40:00,248.41,248.41,248.06,248.06,759.0,246.9867,246.9867,246.6387,246.6387,759.0
2024-10-01 14:45:00,248.2,248.28,248.03,248.03,2211.0,246.7779,246.8574,246.6089,246.6089,2211.0
2024-10-01 14:50:00,248.15,248.35,248.0,248.0,1540.0,246.7282,246.927,246.579,246.579,1540.0
2024-10-01 14:55:00,248.16,248.32,248.1,248.15,1532.0,246.7381,246.8972,246.6785,246.7282,1532.0
2024-10-01 15:00:00,248.11,248.11,247.97,248.03,1753.0,246.6884,246.6884,246.5492,246.6089,1753.0
2024-10-01 15:05:00,247.91,248.05,247.91,248.04,1552.0,246.4895,246.6287,246.4895,246.6188,1552.0
2024-10-01 15:10:00,247.94,247.99,247.94,247.98,400.0,246.5194,246.5691,246.5194,246.5591,400.0
2024-10-01 15:15:00,247.98,248.07,247.85,247.97,3503.0,246.5591,246.6486,246.4299,246.5492,3503.0
2024-10-01 15:20:00,247.97,248.09,247.83,248.03,6999.0,246.5492,246.6685,246.41,246.6089,6999.0
2024-10-01 15:25:00,248.03,248.1,247.84,247.84,11492.0,246.6089,246.6785,246.4199,246.4199,11492.0
2024-10-01 15:30:00,247.82,247.84,247.47,247.47,4157.0,246.4001,246.4199,246.0521,246.0521,4157.0
2024-10-01 15:35:00,247.34,247.76,247.34,247.74,2578.0,245.9228,246.3404,245.9228,246.3205,2578.0
2024-10-01 15:40:00,247.74,247.91,247.57,247.58,5250.0,246.3205,246.4895,246.1515,246.1614,5250.0
2024-10-01 15:45:00,247.72,247.72,247.41,247.5,8758.0,246.3006,246.3006,245.9924,246.0819,8758.0
2024-10-01 15:50:00,247.41,247.59,247.05,247.24,13858.0,245.9924,246.1714,245.6345,245.8234,13858.0
2024-10-01 15:55:00,247.17,247.57,247.16,247.4,29491.0,245.7538,246.1515,245.7438,245.9825,29491.0
2024-10-02 09:30:00,244.44,245.01,243.94,243.94,12770.0,243.0394,243.6062,242.5423,242.5423,12770.0
2024-10-02 09:35:00,243.83,244.93,243.8,244.36,2025.0,242.4329,243.5266,242.4031,242.9599,2025.0
2024-10-02 09:40:00,243.98,245.13,243.79,244.3,5033.0,242.5821,243.7255,242.3932,242.9002,5033.0
2024-10-02 09:45:00,244.22,245.71,244.16,245.35,8185.0,242.8207,244.3021,242.761,243.9442,8185.0
2024-10-02 09:50:00,245.14,245.77,245.0,245.29,1636.0,243.7354,244.3618,243.5962,243.8846,1636.0
2024-10-02 09:55:00,245.16,245.2,245.1,245.1,625.0,243.7553,243.7951,243.6956,243.6956,625.0
2024-10-02 10:00:00,245.34,245.99,245.0,245.33,2654.0,243.9343,244.5805,243.5962,243.9243,2654.0
2024-10-02 10:05:00,245.31,245.63,245.2,245.33,2904.0,243.9044,244.2226,243.7951,243.9243,2904.0
2024-10-02 10:10:00,245.45,245.89,245.45,245.46,3182.0,244.0436,244.4811,244.0436,244.0536,3182.0
2024-10-02 10:15:00,245.49,245.66,245.32,245.66,2114.0,244.0834,244.2524,243.9144,244.2524,2114.0
2024-10-02 10:20:00,245.66,245.7,244.75,244.75,1700.0,244.2524,244.2922,243.3476,243.3476,1700.0
2024-10-02 10:25:00,244.87,244.96,244.57,244.96,719.0,243.467,243.5564,243.1687,243.5564,719.0
2024-10-02 10:30:00,244.79,245.23,244.34,245.23,2319.0,243.3874,243.8249,242.94,243.8249,2319.0
2024-10-02 10:35:00,244.94,244.94,244.46,244.73,1517.0,243.5366,243.5366,243.0593,243.3278,1517.0
2024-10-02 10:40:00,244.54,244.76,244.34,244.34,4862.0,243.1389,243.3576,242.94,242.94,4862.0
2024-10-02 10:45:00,244.77,244.93,244.39,244.82,6351.0,243.3675,243.5266,242.9897,243.4172,6351.0
2024-10-02 10:50:00,245.05,245.05,244.51,244.51,2124.0,243.6459,243.6459,243.109,243.109,2124.0
2024-10-02 10:55:00,244.56,244.57,243.97,243.99,5496.0,243.1587,243.1687,242.5721,242.592,5496.0
2024-10-02 11:00:00,244.01,244.14,243.51,243.97,2966.0,242.6119,242.7411,242.1148,242.5721,2966.0
2024-10-02 11:05:00,244.0,244.45,244.0,244.36,3060.0,242.6019,243.0494,242.6019,242.9599,3060.0
2024-10-02 11:10:00,244.24,244.37,244.09,244.15,1091.0,242.8406,242.9698,242.6914,242.7511,1091.0
2024-10-02 11:15:00,244.13,244.7,244.13,244.7,2258.0,242.7312,243.2979,242.7312,243.2979,2258.0
2024-10-02 11:20:00,244.7,244.87,244.3,244.53,2197.0,243.2979,243.467,242.9002,243.1289,2197.0
2024-10-02 11:25:00,244.65,244.65,244.2,244.51,4930.0,243.2482,243.2482,242.8008,243.109,4930.0
2024-10-02 11:30:00,244.47,244.52,244.03,244.13,2674.0,243.0693,243.119,242.6318,242.7312,2674.0
2024-10-02 11:35:00,243.94,244.43,243.92,244.05,2841.0,242.5423,243.0295,242.5224,242.6517,2841.0
2024-10-02 11:40:00,244.18,244.2,244.0,244.16,4366.0,242.7809,242.8008,242.6019,242.761,4366.0
2024-10-02 11:45:00,244.25,244.29,243.81,244.07,3324.0,242.8505,242.8903,242.413,242.6715,3324.0
2024-10-02 11:50:00,244.01,244.12,243.82,244.09,1817.0,242.6119,242.7213,242.423,242.6914,1817.0
2024-10-02 11:55:00,244.06,244.21,243.86,243.86,1600.0,242.6616,242.8107,242.4627,242.4627,1600.0
2024-10-02 12:00:00,243.82,243.86,243.62,243.62,2165.0,242.423,242.4627,242.2241,242.2241,2165.0
2024-10-02 12:05:00,243.7,243.8,243.57,243.67,1100.0,242.3037,242.4031,242.1744,242.2738,1100.0
2024-10-02 12:10:00,243.71,243.96,243.59,243.75,2061.0,242.3136,242.5622,242.1943,242.3534,2061.0
2024-10-02 12:15:00,243.52,243.54,243.43,243.52,1710.0,242.1247,242.1446,242.0352,242.1247,1710.0
2024-10-02 12:20:00,243.35,243.68,243.35,243.56,3654.0,241.9557,242.2838,241.9557,242.1645,3654.0
2024-10-02 12:25:00,243.62,243.68,243.49,243.66,2587.0,242.2241,242.2838,242.0949,242.2639,2587.0
2024-10-02 12:30:00,243.5,243.5,243.19,243.26,3231.0,242.1048,242.1048,241.7966,241.8662,3231.0
2024-10-02 12:35:00,243.15,243.35,243.07,243.11,1186.0,241.7568,241.9557,241.6773,241.717,1186.0
2024-10-02 12:40:00,243.18,243.26,243.03,243.03,1307.0,241.7866,241.8662,241.6375,241.6375,1307.0
2024-10-02 12:45:00,243.03,243.03,242.75,242.76,3822.0,241.6375,241.6375,241.3591,241.3691,3822.0
2024-10-02 12:50:00,242.76,243.12,242.69,242.7,7847.0,241.3691,241.727,241.2995,241.3094,7847.0
2024-10-02 12:55:00,242.58,242.74,242.44,242.44,1265.0,241.1901,241.3492,241.0509,241.0509,1265.0
2024-10-02 13:00:00,242.29,242.43,241.8,241.96,14727.0,240.9017,241.0409,240.4146,240.5736,14727.0
2024-10-02 13:05:00,241.86,241.86,241.6,241.84,2720.0,240.4742,240.4742,240.2157,240.4543,2720.0
2024-10-02 13:10:00,241.88,241.96,241.6,241.6,7335.0,240.4941,240.5736,240.2157,240.2157,7335.0
2024-10-02 13:15:00,241.54,241.69,241.13,241.14,19660.0,240.156,240.3052,239.7484,239.7583,19660.0
2024-10-02 13:20:00,241.13,241.38,241.13,241.23,11432.0,239.7484,239.997,239.7484,239.8478,11432.0
2024-10-02 13:25:00,241.38,241.4,241.25,241.33,4411.0,239.997,240.0168,239.8677,239.9472,4411.0
2024-10-02 13:30:00,241.28,241.28,240.91,241.05,14572.0,239.8975,239.8975,239.5297,239.6688,14572.0
2024-10-02 13:35:00,241.13,241.61,241.05,241.61,6310.0,239.7484,240.2256,239.6688,240.2256,6310.0
2024-10-02 13:40:00,241.55,241.55,241.3,241.46,1344.0,240.166,240.166,239.9174,240.0765,1344.0
2024-10-02 13:45:00,241.48,241.53,241.29,241.29,2327.0,240.0964,240.1461,239.9075,239.9075,2327.0
2024-10-02 13:50:00,241.33,241.53,241.33,241.36,8125.0,239.9472,240.1461,239.9472,239.9771,8125.0
2024-10-02 13:55:00,241.4,241.55,241.17,241.39,6127.0,240.0168,240.166,239.7882,240.0069,6127.0
2024-10-02 14:00:00,241.39,241.52,241.25,241.25,3924.0,240.0069,240.1362,239.8677,239.8677,3924.0
2024-10-02 14:05:00,241.34,241.35,241.21,241.21,821.0,239.9572,239.9671,239.8279,239.8279,821.0
2024-10-02 14:10:00,241.19,241.39,241.14,241.18,2460.0,239.808,240.0069,239.7583,239.7981,2460.0
2024-10-02 14:15:00,241.18,241.18,240.8,240.87,10806.0,239.7981,239.7981,239.4203,239.4899,10806.0
2024-10-02 14:20:00,240.89,240.89,240.6,240.75,2379.0,239.5098,239.5098,239.2214,239.3706,2379.0
2024-10-02 14:25:00,240.66,240.73,240.39,240.45,1503.0,239.2811,239.3507,239.0126,239.0723,1503.0
2024-10-02 14:30:00,240.6,240.89,240.5,240.71,2850.0,239.2214,239.5098,239.122,239.3308,2850.0
2024-10-02 14:35:00,240.84,240.9,240.62,240.87,2010.0,239.4601,239.5197,239.2413,239.4899,2010.0
2024-10-02 14:40:00,240.81,241.03,240.6,240.76,10055.0,239.4302,239.649,239.2214,239.3805,10055.0
2024-10-02 14:45:00,240.9,241.01,240.85,240.87,1925.0,239.5197,239.6291,239.47,239.4899,1925.0
2024-10-02 14:50:00,240.82,240.84,240.67,240.67,1953.0,239.4402,239.4601,239.291,239.291,1953.0
2024-10-02 14:55:00,240.64,240.69,240.42,240.53,2335.0,239.2612,239.3109,239.0425,239.1518,2335.0
2024-10-02 15:00:00,240.52,241.04,240.52,240.78,4968.0,239.1419,239.6589,239.1419,239.4004,4968.0
2024-10-02 15:05:00,240.65,240.94,240.64,240.78,3365.0,239.2711,239.5595,239.2612,239.4004,3365.0
2024-10-02 15:10:00,240.95,241.07,240.89,240.98,4065.0,239.5694,239.6887,239.5098,239.5993,4065.0
2024-10-02 15:15:00,240.89,241.0,240.78,240.8,1026.0,239.5098,239.6191,239.4004,239.4203,1026.0
2024-10-02 15:20:00,240.8,240.81,240.4,240.4,3066.0,239.4203,239.4302,239.0226,239.0226,3066.0
2024-10-02 15:25:00,240.52,240.58,240.33,240.51,4776.0,239.1419,239.2015,238.953,239.1319,4776.0
2024-10-02 15:30:00,240.62,240.68,240.37,240.37,5298.0,239.2413,239.301,238.9927,238.9927,5298.0
2024-10-02 15:35:00,240.44,240.53,240.29,240.38,5532.0,239.0623,239.1518,238.9132,239.0027,5532.0
2024-10-02 15:40:00,240.22,240.53,239.97,240.16,16593.0,238.8436,239.1518,238.595,238.7839,16593.0
2024-10-02 15:45:00,240.27,240.55,240.08,240.29,27612.0,238.8933,239.1717,238.7044,238.9132,27612.0
2024-10-02 15:50:00,240.45,240.62,240.12,240.5,28324.0,239.0723,239.2413,238.7442,239.122,28324.0
2024-10-02 15:55:00,240.5,240.87,240.34,240.38,77177.0,239.122,239.4899,238.9629,239.0027,77177.0
2024-10-03 09:30:00,240.23,241.41,239.85,240.74,19052.0,238.8535,240.0268,238.4757,239.3606,19052.0
2024-10-03 09:35:00,241.72,241.72,240.69,240.84,600.0,240.335,240.335,239.3109,239.4601,600.0
2024-10-03 09:40:00,240.88,241.31,240.01,240.01,4019.0,239.4998,239.9274,238.6348,238.6348,4019.0
2024-10-03 09:45:00,239.63,240.23,238.86,238.92,4325.0,238.257,238.8535,237.4914,237.5511,4325.0
2024-10-03 09:50:00,239.39,239.88,238.6,239.88,23063.0,238.0184,238.5056,237.2329,238.5056,23063.0
2024-10-03 09:55:00,239.59,240.23,239.55,239.93,5530.0,238.2172,238.8535,238.1774,238.5553,5530.0
2024-10-03 10:00:00,240.15,240.36,239.59,240.1,5871.0,238.774,238.9828,238.2172,238.7243,5871.0
2024-10-03 10:05:00,240.26,240.76,239.96,240.52,1898.0,238.8834,239.3805,238.5851,239.1419,1898.0
2024-10-03 10:10:00,240.6,240.73,239.69,239.78,5326.0,239.2214,239.3507,238.3166,238.4061,5326.0
2024-10-03 10:15:00,240.2,241.11,240.2,240.56,3178.0,238.8237,239.7285,238.8237,239.1817,3178.0
2024-10-03 10:20:00,240.62,240.79,239.82,240.22,2905.0,239.2413,239.4103,238.4459,238.8436,2905.0
2024-10-03 10:25:00,240.22,240.46,240.21,240.32,3006.0,238.8436,239.0822,238.8337,238.943,3006.0
2024-10-03 10:30:00,240.31,240.54,239.84,240.41,2728.0,238.9331,239.1618,238.4658,239.0325,2728.0
2024-10-03 10:35:00,240.41,240.41,240.06,240.07,1800.0,239.0325,239.0325,238.6845,238.6945,1800.0
2024-10-03 10:40:00,239.87,239.88,239.13,239.39,1625.0,238.4956,238.5056,237.7599,238.0184,1625.0
2024-10-03 10:45:00,239.25,240.12,239.25,240.06,1738.0,237.8792,238.7442,237.8792,238.6845,1738.0
2024-10-03 10:50:00,240.03,240.5,240.03,240.43,2054.0,238.6547,239.122,238.6547,239.0524,2054.0
2024-10-03 10:55:00,240.43,240.59,240.14,240.14,1458.0,239.0524,239.2115,238.7641,238.7641,1458.0
2024-10-03 11:00:00,240.19,240.25,239.98,240.25,912.0,238.8138,238.8734,238.605,238.8734,912.0
2024-10-03 11:05:00,240.37,240.88,240.37,240.88,1672.0,238.9927,239.4998,238.9927,239.4998,1672.0
2024-10-03 11:10:00,240.95,240.99,240.68,240.99,5940.0,239.5694,239.6092,239.301,239.6092,5940.0
2024-10-03 11:15:00,240.75,241.01,240.75,241.01,1358.0,239.3706,239.6291,239.3706,239.6291,1358.0
2024-10-03 11:20:00,241.28,241.42,241.2,241.39,1022.0,239.8975,240.0367,239.818,240.0069,1022.0
2024-10-03 11:25:00,241.22,241.27,240.93,240.97,2925.0,239.8379,239.8876,239.5495,239.5893,2925.0
2024-10-03 11:30:00,241.25,241.34,241.25,241.3,481.0,239.8677,239.9572,239.8677,239.9174,481.0
2024-10-03 11:35:00,241.36,241.68,241.35,241.44,1650.0,239.9771,240.2952,239.9671,240.0566,1650.0
2024-10-03 11:40:00,241.6,241.8,241.55,241.8,1175.0,240.2157,240.4146,240.166,240.4146,1175.0
2024-10-03 11:45:00,241.71,241.71,241.49,241.49,300.0,240.3251,240.3251,240.1063,240.1063,300.0
2024-10-03 11:50:00,241.62,241.82,241.62,241.81,300.0,240.2356,240.4344,240.2356,240.4245,300.0
2024-10-03 11:55:00,242.0,242.1,241.99,242.09,1344.0,240.6134,240.7128,240.6035,240.7029,1344.0
2024-10-03 12:00:00,242.06,242.26,242.05,242.26,525.0,240.6731,240.8719,240.6631,240.8719,525.0
2024-10-03 12:05:00,242.66,242.66,242.63,242.64,248.0,241.2696,241.2696,241.2398,241.2497,248.0
2024-10-03 12:10:00,242.78,242.94,242.78,242.92,300.0,241.3889,241.548,241.3889,241.5281,300.0
2024-10-03 12:15:00,242.78,242.85,242.47,242.47,1850.0,241.3889,241.4585,241.0807,241.0807,1850.0
2024-10-03 12:20:00,242.49,242.52,242.35,242.49,1356.0,241.1006,241.1304,240.9614,241.1006,1356.0
2024-10-03 12:25:00,242.51,242.86,242.51,242.69,2374.0,241.1205,241.4685,241.1205,241.2995,2374.0
2024-10-03 12:30:00,242.64,242.64,242.25,242.38,1700.0,241.2497,241.2497,240.862,240.9912,1700.0
2024-10-03 12:35:00,242.41,242.45,242.1,242.22,904.0,241.0211,241.0608,240.7128,240.8321,904.0
2024-10-03 12:40:00,242.09,242.65,241.95,242.65,8600.0,240.7029,241.2597,240.5637,241.2597,8600.0
2024-10-03 12:45:00,242.49,242.54,242.06,242.15,1829.0,241.1006,241.1503,240.6731,240.7625,1829.0
2024-10-03 12:50:00,241.93,242.16,241.89,242.13,2715.0,240.5438,240.7725,240.504,240.7427,2715.0
2024-10-03 12:55:00,242.37,242.65,242.24,242.24,700.0,240.9813,241.2597,240.852,240.852,700.0
2024-10-03 13:00:00,242.15,242.15,242.06,242.06,400.0,240.7625,240.7625,240.6731,240.6731,400.0
2024-10-03 13:05:00,242.03,242.23,242.03,242.16,800.0,240.6432,240.8421,240.6432,240.7725,800.0
2024-10-03 13:10:00,241.88,242.1,241.84,242.1,1331.0,240.4941,240.7128,240.4543,240.7128,1331.0
2024-10-03 13:15:00,242.02,242.02,241.69,241.73,1425.0,240.6333,240.6333,240.3052,240.345,1425.0
2024-10-03 13:20:00,241.69,242.02,241.67,242.02,974.0,240.3052,240.6333,240.2853,240.6333,974.0
2024-10-03 13:25:00,242.08,242.18,241.6,241.6,1317.0,240.6929,240.7924,240.2157,240.2157,1317.0
2024-10-03 13:30:00,241.94,242.03,241.94,242.02,300.0,240.5538,240.6432,240.5538,240.6333,300.0
2024-10-03 13:35:00,242.02,242.02,241.64,241.64,900.0,240.6333,240.6333,240.2555,240.2555,900.0
2024-10-03 13:40:00,241.64,241.76,241.38,241.72,978.0,240.2555,240.3748,239.997,240.335,978.0
2024-10-03 13:45:00,241.83,241.9,241.83,241.9,300.0,240.4444,240.514,240.4444,240.514,300.0
2024-10-03 13:50:00,241.74,241.93,241.74,241.93,401.0,240.3549,240.5438,240.3549,240.5438,401.0
2024-10-03 13:55:00,241.9,241.91,241.89,241.91,200.0,240.514,240.5239,240.504,240.5239,200.0
2024-10-03 14:00:00,241.7,241.8,241.51,241.67,800.0,240.3151,240.4146,240.1262,240.2853,800.0
2024-10-03 14:05:00,241.52,241.71,241.38,241.38,1550.0,240.1362,240.3251,239.997,239.997,1550.0
2024-10-03 14:10:00,241.55,241.99,241.54,241.92,2480.0,240.166,240.6035,240.156,240.5339,2480.0
2024-10-03 14:15:00,241.9,242.14,241.9,242.14,927.0,240.514,240.7526,240.514,240.7526,927.0
2024-10-03 14:20:00,242.18,242.41,242.12,242.34,4845.0,240.7924,241.0211,240.7327,240.9515,4845.0
2024-10-03 14:25:00,242.34,242.34,241.94,242.03,3586.0,240.9515,240.9515,240.5538,240.6432,3586.0
2024-10-03 14:30:00,241.81,241.87,241.81,241.81,766.0,240.4245,240.4842,240.4245,240.4245,766.0
2024-10-03 14:35:00,241.87,241.89,241.65,241.65,1499.0,240.4842,240.504,240.2654,240.2654,1499.0
2024-10-03 14:40:00,241.81,241.82,241.36,241.36,942.0,240.4245,240.4344,239.9771,239.9771,942.0
2024-10-03 14:45:00,241.14,241.27,241.14,241.25,500.0,239.7583,239.8876,239.7583,239.8677,500.0
2024-10-03 14:50:00,241.21,241.46,241.18,241.27,1495.0,239.8279,240.0765,239.7981,239.8876,1495.0
2024-10-03 14:55:00,241.32,241.32,240.96,240.99,1667.0,239.9373,239.9373,239.5794,239.6092,1667.0
2024-10-03 15:00:00,240.85,241.03,240.85,240.94,852.0,239.47,239.649,239.47,239.5595,852.0
2024-10-03 15:05:00,240.85,240.91,240.72,240.75,1050.0,239.47,239.5297,239.3407,239.3706,1050.0
2024-10-03 15:10:00,240.81,240.87,240.78,240.86,600.0,239.4302,239.4899,239.4004,239.4799,600.0
2024-10-03 15:15:00,240.95,241.05,240.85,241.05,3822.0,239.5694,239.6688,239.47,239.6688,3822.0
2024-10-03 15:20:00,241.15,241.15,241.15,241.15,100.0,239.7683,239.7683,239.7683,239.7683,100.0
2024-10-03 15:25:00,241.23,241.34,241.12,241.19,1000.0,239.8478,239.9572,239.7384,239.808,1000.0
2024-10-03 15:30:00,241.13,241.41,241.13,241.14,1225.0,239.7484,240.0268,239.7484,239.7583,1225.0
2024-10-03 15:35:00,241.14,241.2,240.91,240.91,1974.0,239.7583,239.818,239.5297,239.5297,1974.0
2024-10-03 15:40:00,240.99,240.99,240.76,240.76,1225.0,239.6092,239.6092,239.3805,239.3805,1225.0
2024-10-03 15:45:00,240.88,241.58,240.76,241.51,3471.0,239.4998,240.1958,239.3805,240.1262,3471.0
2024-10-03 15:50:00,241.34,241.45,240.87,241.02,4364.0,239.9572,240.0666,239.4899,239.639,4364.0
2024-10-03 15:55:00,241.15,241.59,240.91,241.22,32655.0,239.7683,240.2058,239.5297,239.8379,32655.0
2024-10-04 09:30:00,243.18,243.2,241.6,242.03,5081.0,241.7866,241.8065,240.2157,240.6432,5081.0
2024-10-04 09:35:00,242.54,242.54,241.44,241.47,4209.0,241.1503,241.1503,240.0566,240.0864,4209.0
2024-10-04 09:40:00,240.48,242.13,240.48,241.76,1100.0,239.1021,240.7427,239.1021,240.3748,1100.0
2024-10-04 09:45:00,241.19,242.08,240.67,241.08,1200.0,239.808,240.6929,239.291,239.6987,1200.0
2024-10-04 09:50:00,240.6,241.9,240.6,241.53,2078.0,239.2214,240.514,239.2214,240.1461,2078.0
2024-10-04 09:55:00,241.81,241.81,241.13,241.34,1400.0,240.4245,240.4245,239.7484,239.9572,1400.0
2024-10-04 10:00:00,241.89,242.01,241.68,241.71,1794.0,240.504,240.6233,240.2952,240.3251,1794.0
2024-10-04 10:05:00,241.86,242.65,241.75,241.75,2572.0,240.4742,241.2597,240.3648,240.3648,2572.0
2024-10-04 10:10:00,241.56,242.33,241.25,241.9,3312.0,240.1759,240.9415,239.8677,240.514,3312.0
2024-10-04 10:15:00,241.88,242.44,241.87,242.18,553.0,240.4941,241.0509,240.4842,240.7924,553.0
2024-10-04 10:20:00,242.21,242.21,241.6,241.66,3447.0,240.8222,240.8222,240.2157,240.2754,3447.0
2024-10-04 10:25:00,241.66,241.69,240.69,240.86,19834.0,240.2754,240.3052,239.3109,239.4799,19834.0
2024-10-04 10:30:00,240.86,241.73,240.11,240.75,13290.0,239.4799,240.345,238.7342,239.3706,13290.0
2024-10-04 10:35:00,240.93,240.93,239.41,240.07,4345.0,239.5495,239.5495,238.0382,238.6945,4345.0
2024-10-04 10:40:00,240.1,240.43,240.1,240.43,795.0,238.7243,239.0524,238.7243,239.0524,795.0
2024-10-04 10:45:00,240.64,240.64,239.77,239.77,9303.0,239.2612,239.2612,238.3962,238.3962,9303.0
2024-10-04 10:50:00,240.0,240.32,239.83,240.04,11422.0,238.6249,238.943,238.4558,238.6646,11422.0
2024-10-04 10:55:00,240.15,240.6,240.15,240.6,2050.0,238.774,239.2214,238.774,239.2214,2050.0
2024-10-04 11:00:00,240.6,240.99,240.34,240.47,1350.0,239.2214,239.6092,238.9629,239.0922,1350.0
2024-10-04 11:05:00,240.82,240.82,240.49,240.49,1701.0,239.4402,239.4402,239.1121,239.1121,1701.0
2024-10-04 11:10:00,240.65,240.67,240.06,240.07,4141.0,239.2711,239.291,238.6845,238.6945,4141.0
2024-10-04 11:15:00,239.82,240.91,239.8,240.62,9271.0,238.4459,239.5297,238.426,239.2413,9271.0
2024-10-04 11:20:00,240.63,240.63,239.96,240.12,3574.0,239.2513,239.2513,238.5851,238.7442,3574.0
2024-10-04 11:25:00,240.37,240.42,240.15,240.42,1100.0,238.9927,239.0425,238.774,239.0425,1100.0
2024-10-04 11:30:00,240.4,240.49,240.19,240.49,944.0,239.0226,239.1121,238.8138,239.1121,944.0
2024-10-04 11:35:00,240.33,240.57,240.33,240.57,617.0,238.953,239.1916,238.953,239.1916,617.0
2024-10-04 11:40:00,240.68,240.71,240.27,240.34,926.0,239.301,239.3308,238.8933,238.9629,926.0
2024-10-04 11:45:00,240.55,240.74,240.42,240.74,1300.0,239.1717,239.3606,239.0425,239.3606,1300.0
2024-10-04 11:50:00,240.88,241.05,240.79,241.05,300.0,239.4998,239.6688,239.4103,239.6688,300.0
2024-10-04 11:55:00,241.32,241.33,241.12,241.3,857.0,239.9373,239.9472,239.7384,239.9174,857.0
2024-10-04 12:00:00,241.14,241.28,240.99,241.17,2698.0,239.7583,239.8975,239.6092,239.7882,2698.0
2024-10-04 12:05:00,241.07,241.07,240.55,240.59,1749.0,239.6887,239.6887,239.1717,239.2115,1749.0
2024-10-04 12:10:00,240.57,240.83,240.57,240.71,1380.0,239.1916,239.4501,239.1916,239.3308,1380.0
2024-10-04 12:15:00,240.81,240.82,240.66,240.8,300.0,239.4302,239.4402,239.2811,239.4203,300.0
2024-10-04 12:20:00,240.63,240.8,240.21,240.27,1702.0,239.2513,239.4203,238.8337,238.8933,1702.0
2024-10-04 12:25:00,240.14,240.58,239.88,240.09,8789.0,238.7641,239.2015,238.5056,238.7144,8789.0
2024-10-04 12:30:00,240.3,240.47,239.93,240.35,1990.0,238.9231,239.0922,238.5553,238.9729,1990.0
2024-10-04 12:35:00,240.35,241.23,240.35,241.23,1701.0,238.9729,239.8478,238.9729,239.8478,1701.0
2024-10-04 12:40:00,241.09,241.1,240.7,240.95,1091.0,239.7086,239.7186,239.3209,239.5694,1091.0
2024-10-04 12:45:00,240.96,241.03,240.88,240.88,300.0,239.5794,239.649,239.4998,239.4998,300.0
2024-10-04 12:50:00,241.07,241.07,240.91,240.92,1343.0,239.6887,239.6887,239.5297,239.5396,1343.0
2024-10-04 12:55:00,240.96,241.17,240.95,241.16,328.0,239.5794,239.7882,239.5694,239.7782,328.0
2024-10-04 13:00:00,240.99,241.02,240.88,241.02,300.0,239.6092,239.639,239.4998,239.639,300.0
2024-10-04 13:05:00,240.96,241.01,240.52,240.52,2132.0,239.5794,239.6291,239.1419,239.1419,2132.0
2024-10-04 13:10:00,240.61,241.0,240.61,240.84,2510.0,239.2314,239.6191,239.2314,239.4601,2510.0
2024-10-04 13:15:00,240.97,240.97,240.97,240.97,300.0,239.5893,239.5893,239.5893,239.5893,300.0
2024-10-04 13:20:00,240.98,241.0,240.53,240.66,2600.0,239.5993,239.6191,239.1518,239.2811,2600.0
2024-10-04 13:25:00,240.61,240.61,240.39,240.42,876.0,239.2314,239.2314,239.0126,239.0425,876.0
2024-10-04 13:30:00,240.44,240.58,240.31,240.31,1290.0,239.0623,239.2015,238.9331,238.9331,1290.0
2024-10-04 13:35:00,240.26,240.26,239.84,240.2,2770.0,238.8834,238.8834,238.4658,238.8237,2770.0
2024-10-04 13:40:00,240.25,240.61,240.07,240.59,5276.0,238.8734,239.2314,238.6945,239.2115,5276.0
2024-10-04 13:45:00,240.54,240.64,240.39,240.64,6320.0,239.1618,239.2612,239.0126,239.2612,6320.0
2024-10-04 13:50:00,240.44,240.48,239.93,240.03,1826.0,239.0623,239.1021,238.5553,238.6547,1826.0
2024-10-04 13:55:00,240.04,240.04,239.82,239.82,900.0,238.6646,238.6646,238.4459,238.4459,900.0
2024-10-04 14:00:00,239.7,240.1,239.7,240.04,900.0,238.3266,238.7243,238.3266,238.6646,900.0
2024-10-04 14:05:00,240.05,240.06,240.04,240.06,300.0,238.6746,238.6845,238.6646,238.6845,300.0
2024-10-04 14:10:00,240.07,240.41,239.93,240.38,3623.0,238.6945,239.0325,238.5553,239.0027,3623.0
2024-10-04 14:15:00,240.39,240.55,240.22,240.55,1410.0,239.0126,239.1717,238.8436,239.1717,1410.0
2024-10-04 14:20:00,240.52,240.53,240.52,240.52,441.0,239.1419,239.1518,239.1419,239.1419,441.0
2024-10-04 14:25:00,240.81,240.96,240.81,240.96,600.0,239.4302,239.5794,239.4302,239.5794,600.0
2024-10-04 14:30:00,240.82,240.86,240.56,240.65,2232.0,239.4402,239.4799,239.1817,239.2711,2232.0
2024-10-04 14:35:00,240.63,240.67,240.51,240.67,600.0,239.2513,239.291,239.1319,239.291,600.0
2024-10-04 14:40:00,240.62,240.73,240.61,240.72,300.0,239.2413,239.3507,239.2314,239.3407,300.0
2024-10-04 14:45:00,240.65,240.65,240.51,240.62,1695.0,239.2711,239.2711,239.1319,239.2413,1695.0
2024-10-04 14:50:00,240.53,240.8,240.47,240.63,3524.0,239.1518,239.4203,239.0922,239.2513,3524.0
2024-10-04 14:55:00,240.65,240.79,240.59,240.59,400.0,239.2711,239.4103,239.2115,239.2115,400.0
2024-10-04 15:00:00,240.59,240.59,240.47,240.51,1905.0,239.2115,239.2115,239.0922,239.1319,1905.0
2024-10-04 15:05:00,240.42,240.55,240.39,240.51,1551.0,239.0425,239.1717,239.0126,239.1319,1551.0
2024-10-04 15:10:00,240.55,240.65,240.41,240.41,3057.0,239.1717,239.2711,239.0325,239.0325,3057.0
2024-10-04 15:15:00,240.22,240.5,240.16,240.49,2558.0,238.8436,239.122,238.7839,239.1121,2558.0
2024-10-04 15:20:00,240.51,240.75,240.5,240.62,1139.0,239.1319,239.3706,239.122,239.2413,1139.0
2024-10-04 15:25:00,240.72,240.9,240.68,240.81,600.0,239.3407,239.5197,239.301,239.4302,600.0
2024-10-04 15:30:00,240.81,241.09,240.68,241.09,2128.0,239.4302,239.7086,239.301,239.7086,2128.0
2024-10-04 15:35:00,241.06,241.28,240.88,241.13,2868.0,239.6788,239.8975,239.4998,239.7484,2868.0
2024-10-04 15:40:00,241.17,241.34,241.16,241.21,2563.0,239.7882,239.9572,239.7782,239.8279,2563.0
2024-10-04 15:45:00,241.21,241.36,240.97,241.26,3991.0,239.8279,239.9771,239.5893,239.8776,3991.0
2024-10-04 15:50:00,241.24,241.5,241.06,241.5,9503.0,239.8578,240.1163,239.6788,240.1163,9503.0
2024-10-04 15:55:00,241.53,241.9,241.14,241.29,36499.0,240.1461,240.514,239.7583,239.9075,36499.0
2024-10-07 09:30:00,238.61,238.75,237.58,238.75,12008.0,237.2428,237.382,236.2187,237.382,12008.0
2024-10-07 09:35:00,238.31,240.31,238.31,240.0,5700.0,236.9445,238.9331,236.9445,238.6249,5700.0
2024-10-07 09:40:00,239.33,240.2,239.11,239.38,5754.0,237.9587,238.8237,237.74,238.0084,5754.0
2024-10-07 09:45:00,239.3,239.3,237.76,238.25,8761.0,237.9289,237.9289,236.3977,236.8849,8761.0
2024-10-07 09:50:00,238.49,239.07,238.19,238.55,12832.0,237.1235,237.7002,236.8252,237.1832,12832.0
2024-10-07 09:55:00,238.72,239.44,238.54,238.64,8778.0,237.3522,238.0681,237.1732,237.2727,8778.0
2024-10-07 10:00:00,238.39,239.12,238.37,238.93,7733.0,237.0241,237.7499,237.0042,237.561,7733.0
2024-10-07 10:05:00,238.93,239.55,238.86,239.09,6725.0,237.561,238.1774,237.4914,237.7201,6725.0
2024-10-07 10:10:00,239.45,239.51,239.07,239.51,5469.0,238.078,238.1377,237.7002,238.1377,5469.0
2024-10-07 10:15:00,239.44,239.44,239.08,239.08,2318.0,238.0681,238.0681,237.7101,237.7101,2318.0
2024-10-07 10:20:00,239.02,239.05,238.83,238.89,2113.0,237.6505,237.6803,237.4616,237.5212,2113.0
2024-10-07 10:25:00,238.95,238.99,238.47,238.74,3793.0,237.5809,237.6207,237.1036,237.3721,3793.0
2024-10-07 10:30:00,238.46,238.8,238.46,238.79,2318.0,237.0937,237.4317,237.0937,237.4218,2318.0
2024-10-07 10:35:00,238.61,238.92,238.48,238.53,3553.0,237.2428,237.5511,237.1136,237.1633,3553.0
2024-10-07 10:40:00,238.48,238.48,237.94,237.94,1676.0,237.1136,237.1136,236.5767,236.5767,1676.0
2024-10-07 10:45:00,237.99,238.14,237.91,238.01,6227.0,236.6264,236.7755,236.5468,236.6463,6227.0
2024-10-07 10:50:00,238.13,238.64,238.13,238.58,8204.0,236.7656,237.2727,236.7656,237.213,8204.0
2024-10-07 10:55:00,238.69,238.69,238.47,238.49,620.0,237.3224,237.3224,237.1036,237.1235,620.0
2024-10-07 11:00:00,238.45,238.52,238.3,238.3,2017.0,237.0837,237.1533,236.9346,236.9346,2017.0
2024-10-07 11:05:00,238.59,238.75,238.35,238.68,4070.0,237.2229,237.382,236.9843,237.3124,4070.0
2024-10-07 11:10:00,238.62,239.15,238.6,239.15,4515.0,237.2528,237.7797,237.2329,237.7797,4515.0
2024-10-07 11:15:00,239.0,239.17,238.93,239.11,1368.0,237.6306,237.7996,237.561,237.74,1368.0
2024-10-07 11:20:00,239.18,239.18,238.91,239.07,4541.0,237.8096,237.8096,237.5411,237.7002,4541.0
2024-10-07 11:25:00,239.08,239.13,238.85,238.92,3889.0,237.7101,237.7599,237.4815,237.5511,3889.0
2024-10-07 11:30:00,238.76,238.86,238.6,238.86,3445.0,237.392,237.4914,237.2329,237.4914,3445.0
2024-10-07 11:35:00,239.02,239.03,238.71,238.78,1229.0,237.6505,237.6604,237.3423,237.4119,1229.0
2024-10-07 11:40:00,238.68,238.89,238.6,238.75,2751.0,237.3124,237.5212,237.2329,237.382,2751.0
2024-10-07 11:45:00,238.57,238.79,238.55,238.58,1847.0,237.2031,237.4218,237.1832,237.213,1847.0
2024-10-07 11:50:00,238.55,238.69,238.39,238.59,1170.0,237.1832,237.3224,237.0241,237.2229,1170.0
2024-10-07 11:55:00,238.39,238.49,238.39,238.43,400.0,237.0241,237.1235,237.0241,237.0639,400.0
2024-10-07 12:00:00,238.38,238.42,238.38,238.42,300.0,237.0141,237.0539,237.0141,237.0539,300.0
2024-10-07 12:05:00,238.42,238.47,238.17,238.18,3630.0,237.0539,237.1036,236.8054,236.8153,3630.0
2024-10-07 12:10:00,238.08,238.23,237.87,237.96,5576.0,236.7159,236.865,236.5071,236.5966,5576.0
2024-10-07 12:15:00,238.15,238.51,238.01,238.42,13044.0,236.7855,237.1434,236.6463,237.0539,13044.0
2024-10-07 12:20:00,238.41,238.54,238.34,238.46,9736.0,237.044,237.1732,236.9744,237.0937,9736.0
2024-10-07 12:25:00,238.46,238.71,238.46,238.68,6064.0,237.0937,237.3423,237.0937,237.3124,6064.0
2024-10-07 12:30:00,238.71,238.74,238.53,238.59,5370.0,237.3423,237.3721,237.1633,237.2229,5370.0
2024-10-07 12:35:00,238.62,238.79,238.54,238.67,4436.0,237.2528,237.4218,237.1732,237.3025,4436.0
2024-10-07 12:40:00,238.73,238.73,238.36,238.49,2639.0,237.3621,237.3621,236.9943,237.1235,2639.0
2024-10-07 12:45:00,238.44,238.49,238.25,238.42,5926.0,237.0738,237.1235,236.8849,237.0539,5926.0
2024-10-07 12:50:00,238.42,238.6,238.41,238.53,9557.0,237.0539,237.2329,237.044,237.1633,9557.0
2024-10-07 12:55:00,238.45,238.55,238.21,238.54,6242.0,237.0837,237.1832,236.8451,237.1732,6242.0
2024-10-07 13:00:00,238.59,238.59,238.36,238.39,5934.0,237.2229,237.2229,236.9943,237.0241,5934.0
2024-10-07 13:05:00,238.39,238.48,238.13,238.13,2030.0,237.0241,237.1136,236.7656,236.7656,2030.0
2024-10-07 13:10:00,238.14,238.33,238.14,238.27,6124.0,236.7755,236.9644,236.7755,236.9048,6124.0
2024-10-07 13:15:00,238.27,238.29,238.13,238.23,7409.0,236.9048,236.9247,236.7656,236.865,7409.0
2024-10-07 13:20:00,238.23,238.69,238.23,238.38,5198.0,236.865,237.3224,236.865,237.0141,5198.0
2024-10-07 13:25:00,238.3,238.49,238.3,238.34,3052.0,236.9346,237.1235,236.9346,236.9744,3052.0
2024-10-07 13:30:00,238.31,238.32,238.16,238.25,1813.0,236.9445,236.9545,236.7954,236.8849,1813.0
2024-10-07 13:35:00,238.26,238.41,238.25,238.3,4050.0,236.8948,237.044,236.8849,236.9346,4050.0
2024-10-07 13:40:00,238.25,238.27,238.0,238.02,2037.0,236.8849,236.9048,236.6363,236.6562,2037.0
2024-10-07 13:45:00,238.08,238.08,237.97,237.97,2579.0,236.7159,236.7159,236.6065,236.6065,2579.0
2024-10-07 13:50:00,237.9,238.23,237.86,238.19,4778.0,236.5369,236.865,236.4971,236.8252,4778.0
2024-10-07 13:55:00,238.13,238.13,238.06,238.07,805.0,236.7656,236.7656,236.696,236.7059,805.0
2024-10-07 14:00:00,238.05,238.05,237.61,237.79,4786.0,236.686,236.686,236.2486,236.4275,4786.0
2024-10-07 14:05:00,237.76,238.06,237.75,238.04,3456.0,236.3977,236.696,236.3878,236.6761,3456.0
2024-10-07 14:10:00,238.08,238.37,238.06,238.31,5567.0,236.7159,237.0042,236.696,236.9445,5567.0
2024-10-07 14:15:00,238.31,238.31,238.03,238.04,3489.0,236.9445,236.9445,236.6662,236.6761,3489.0
2024-10-07 14:20:00,238.02,238.21,238.02,238.21,400.0,236.6562,236.8451,236.6562,236.8451,400.0
2024-10-07 14:25:00,238.21,238.56,238.21,238.55,4250.0,236.8451,237.1931,236.8451,237.1832,4250.0
2024-10-07 14:30:00,238.32,238.53,237.67,238.48,12616.0,236.9545,237.1633,236.3082,237.1136,12616.0
2024-10-07 14:35:00,238.14,238.22,237.88,237.98,1886.0,236.7755,236.8551,236.517,236.6164,1886.0
2024-10-07 14:40:00,237.96,238.11,237.86,237.86,5558.0,236.5966,236.7457,236.4971,236.4971,5558.0
2024-10-07 14:45:00,237.8,237.8,237.33,237.49,2775.0,236.4375,236.4375,235.9702,236.1292,2775.0
2024-10-07 14:50:00,237.42,237.62,237.37,237.53,3537.0,236.0596,236.2585,236.0099,236.169,3537.0
2024-10-07 14:55:00,237.62,237.81,237.4,237.53,4451.0,236.2585,236.4474,236.0398,236.169,4451.0
2024-10-07 15:00:00,237.52,237.99,237.51,237.86,6434.0,236.1591,236.6264,236.1491,236.4971,6434.0
2024-10-07 15:05:00,237.9,238.19,237.84,238.19,2638.0,236.5369,236.8252,236.4772,236.8252,2638.0
2024-10-07 15:10:00,238.23,238.35,238.08,238.19,3700.0,236.865,236.9843,236.7159,236.8252,3700.0
2024-10-07 15:15:00,238.09,238.18,238.02,238.02,6579.0,236.7258,236.8153,236.6562,236.6562,6579.0
2024-10-07 15:20:00,238.09,238.26,238.08,238.2,5300.0,236.7258,236.8948,236.7159,236.8352,5300.0
2024-10-07 15:25:00,238.43,238.47,238.25,238.27,6750.0,237.0639,237.1036,236.8849,236.9048,6750.0
2024-10-07 15:30:00,238.32,238.32,238.02,238.25,6032.0,236.9545,236.9545,236.6562,236.8849,6032.0
2024-10-07 15:35:00,238.2,238.4,237.97,238.34,10692.0,236.8352,237.034,236.6065,236.9744,10692.0
2024-10-07 15:40:00,238.22,238.34,238.04,238.27,7541.0,236.8551,236.9744,236.6761,236.9048,7541.0
2024-10-07 15:45:00,238.34,238.36,237.99,238.13,24687.0,236.9744,236.9943,236.6264,236.7656,24687.0
2024-10-07 15:50:00,238.13,238.88,238.13,238.61,21923.0,236.7656,237.5113,236.7656,237.2428,21923.0
2024-10-07 15:55:00,238.62,238.62,237.76,238.02,84397.0,237.2528,237.2528,236.3977,236.6562,84397.0
2024-10-08 09:30:00,238.2,239.5,237.81,238.79,9740.0,236.8352,238.1277,236.4474,237.4218,9740.0
2024-10-08 09:35:00,239.15,239.15,238.68,238.8,691.0,237.7797,237.7797,237.3124,237.4317,691.0
2024-10-08 09:40:00,238.59,238.59,237.33,237.93,3411.0,237.2229,237.2229,235.9702,236.5667,3411.0
2024-10-08 09:45:00,237.71,238.98,237.56,238.98,5297.0,236.348,237.6107,236.1988,237.6107,5297.0
2024-10-08 09:50:00,238.18,239.36,238.17,239.18,2228.0,236.8153,237.9885,236.8054,237.8096,2228.0
2024-10-08 09:55:00,239.15,239.59,238.81,239.07,2473.0,237.7797,238.2172,237.4417,237.7002,2473.0
2024-10-08 10:00:00,239.06,239.34,238.66,239.03,3280.0,237.6903,237.9686,237.2925,237.6604,3280.0
2024-10-08 10:05:00,238.66,238.66,238.31,238.31,1325.0,237.2925,237.2925,236.9445,236.9445,1325.0
2024-10-08 10:10:00,238.27,238.27,237.03,237.03,10968.0,236.9048,236.9048,235.6719,235.6719,10968.0
2024-10-08 10:15:00,236.7,236.85,236.63,236.69,2016.0,235.3438,235.4929,235.2742,235.3338,2016.0
2024-10-08 10:20:00,236.69,237.23,236.68,237.03,6276.0,235.3338,235.8707,235.3239,235.6719,6276.0
2024-10-08 10:25:00,237.36,237.36,237.12,237.16,1003.0,236.0,236.0,235.7614,235.8011,1003.0
2024-10-08 10:30:00,237.34,237.36,237.0,237.06,2484.0,235.9801,236.0,235.6421,235.7017,2484.0
2024-10-08 10:35:00,236.93,237.2,236.93,237.2,2500.0,235.5725,235.8409,235.5725,235.8409,2500.0
2024-10-08 10:40:00,237.31,238.3,236.86,237.32,10471.0,235.9503,236.9346,235.5029,235.9602,10471.0
2024-10-08 10:45:00,237.52,237.75,237.42,237.75,4743.0,236.1591,236.3878,236.0596,236.3878,4743.0
2024-10-08 10:50:00,237.62,237.97,237.45,237.91,6213.0,236.2585,236.6065,236.0895,236.5468,6213.0
2024-10-08 10:55:00,237.84,237.84,237.46,237.46,1305.0,236.4772,236.4772,236.0994,236.0994,1305.0
2024-10-08 11:00:00,237.45,237.77,237.45,237.59,740.0,236.0895,236.4076,236.0895,236.2287,740.0
2024-10-08 11:05:00,237.76,237.84,237.44,237.83,1950.0,236.3977,236.4772,236.0795,236.4673,1950.0
2024-10-08 11:10:00,237.68,237.85,237.66,237.85,822.0,236.3182,236.4872,236.2983,236.4872,822.0
2024-10-08 11:15:00,237.84,238.04,237.84,237.88,1615.0,236.4772,236.6761,236.4772,236.517,1615.0
2024-10-08 11:20:00,237.84,238.03,237.76,238.03,2482.0,236.4772,236.6662,236.3977,236.6662,2482.0
2024-10-08 11:25:00,238.17,238.24,237.91,237.98,6650.0,236.8054,236.875,236.5468,236.6164,6650.0
2024-10-08 11:30:00,238.06,238.64,238.05,238.35,5149.0,236.696,237.2727,236.686,236.9843,5149.0
2024-10-08 11:35:00,238.36,238.83,238.35,238.58,1381.0,236.9943,237.4616,236.9843,237.213,1381.0
2024-10-08 11:40:00,238.61,238.63,238.5,238.58,2901.0,237.2428,237.2627,237.1335,237.213,2901.0
2024-10-08 11:45:00,238.69,238.7,238.48,238.6,869.0,237.3224,237.3323,237.1136,237.2329,869.0
2024-10-08 11:50:00,238.56,238.6,238.3,238.55,11122.0,237.1931,237.2329,236.9346,237.1832,11122.0
2024-10-08 11:55:00,238.53,238.68,238.39,238.65,5894.0,237.1633,237.3124,237.0241,237.2826,5894.0
2024-10-08 12:00:00,238.57,238.67,238.37,238.56,4000.0,237.2031,237.3025,237.0042,237.1931,4000.0
2024-10-08 12:05:00,238.58,239.32,238.54,239.32,16790.0,237.213,237.9488,237.1732,237.9488,16790.0
2024-10-08 12:10:00,239.4,239.59,239.09,239.2,4702.0,238.0283,238.2172,237.7201,237.8294,4702.0
2024-10-08 12:15:00,239.23,239.28,239.05,239.05,1651.0,237.8593,237.909,237.6803,237.6803,1651.0
2024-10-08 12:20:00,239.16,239.16,238.83,239.0,1438.0,237.7897,237.7897,237.4616,237.6306,1438.0
2024-10-08 12:25:00,238.88,239.26,238.88,239.26,1300.0,237.5113,237.8891,237.5113,237.8891,1300.0
2024-10-08 12:30:00,239.26,239.34,239.26,239.34,650.0,237.8891,237.9686,237.8891,237.9686,650.0
2024-10-08 12:35:00,239.35,239.38,239.26,239.38,2572.0,237.9786,238.0084,237.8891,238.0084,2572.0
2024-10-08 12:40:00,239.38,239.45,239.29,239.34,1238.0,238.0084,238.078,237.9189,237.9686,1238.0
2024-10-08 12:45:00,239.4,239.4,239.11,239.11,6848.0,238.0283,238.0283,237.74,237.74,6848.0
2024-10-08 12:50:00,239.11,239.17,239.0,239.17,3987.0,237.74,237.7996,237.6306,237.7996,3987.0
2024-10-08 12:55:00,239.17,239.17,239.03,239.03,628.0,237.7996,237.7996,237.6604,237.6604,628.0
2024-10-08 13:00:00,239.03,239.05,238.94,238.96,1500.0,237.6604,237.6803,237.5709,237.5908,1500.0
2024-10-08 13:05:00,238.89,238.96,238.54,238.66,2291.0,237.5212,237.5908,237.1732,237.2925,2291.0
2024-10-08 13:10:00,238.58,238.58,238.46,238.5,1002.0,237.213,237.213,237.0937,237.1335,1002.0
2024-10-08 13:15:00,238.44,238.47,238.36,238.46,700.0,237.0738,237.1036,236.9943,237.0937,700.0
2024-10-08 13:20:00,238.46,238.46,238.3,238.31,1356.0,237.0937,237.0937,236.9346,236.9445,1356.0
2024-10-08 13:25:00,238.37,238.38,238.17,238.17,2319.0,237.0042,237.0141,236.8054,236.8054,2319.0
2024-10-08 13:30:00,238.22,238.61,238.21,238.52,10942.0,236.8551,237.2428,236.8451,237.1533,10942.0
2024-10-08 13:35:00,238.53,238.68,238.43,238.58,6240.0,237.1633,237.3124,237.0639,237.213,6240.0
2024-10-08 13:40:00,238.59,238.61,238.59,238.61,1000.0,237.2229,237.2428,237.2229,237.2428,1000.0
2024-10-08 13:45:00,238.47,238.61,238.3,238.3,1808.0,237.1036,237.2428,236.9346,236.9346,1808.0
2024-10-08 13:50:00,238.3,238.4,238.14,238.14,1130.0,236.9346,237.034,236.7755,236.7755,1130.0
2024-10-08 13:55:00,238.19,238.38,238.19,238.27,3632.0,236.8252,237.0141,236.8252,236.9048,3632.0
2024-10-08 14:00:00,238.45,238.45,238.16,238.21,1175.0,237.0837,237.0837,236.7954,236.8451,1175.0
2024-10-08 14:05:00,238.15,238.2,238.14,238.14,507.0,236.7855,236.8352,236.7755,236.7755,507.0
2024-10-08 14:10:00,238.2,238.33,238.11,238.26,3724.0,236.8352,236.9644,236.7457,236.8948,3724.0
2024-10-08 14:15:00,238.3,238.35,238.17,238.33,12044.0,236.9346,236.9843,236.8054,236.9644,12044.0
2024-10-08 14:20:00,238.32,238.45,238.28,238.42,8216.0,236.9545,237.0837,236.9147,237.0539,8216.0
2024-10-08 14:25:00,238.42,238.42,238.22,238.32,2231.0,237.0539,237.0539,236.8551,236.9545,2231.0
2024-10-08 14:30:00,238.22,238.32,238.22,238.31,519.0,236.8551,236.9545,236.8551,236.9445,519.0
2024-10-08 14:35:00,238.28,238.64,238.27,238.51,4774.0,236.9147,237.2727,236.9048,237.1434,4774.0
2024-10-08 14:40:00,238.48,238.53,238.4,238.41,2281.0,237.1136,237.1633,237.034,237.044,2281.0
2024-10-08 14:45:00,238.38,238.43,238.23,238.43,4338.0,237.0141,237.0639,236.865,237.0639,4338.0
2024-10-08 14:50:00,238.45,238.64,238.34,238.34,4220.0,237.0837,237.2727,236.9744,236.9744,4220.0
2024-10-08 14:55:00,238.33,238.73,238.33,238.59,8157.0,236.9644,237.3621,236.9644,237.2229,8157.0
2024-10-08 15:00:00,238.51,238.59,238.47,238.58,1400.0,237.1434,237.2229,237.1036,237.213,1400.0
2024-10-08 15:05:00,238.52,238.65,238.39,238.63,4180.0,237.1533,237.2826,237.0241,237.2627,4180.0
2024-10-08 15:10:00,238.63,238.72,238.58,238.63,5900.0,237.2627,237.3522,237.213,237.2627,5900.0
2024-10-08 15:15:00,238.63,238.66,238.45,238.45,10794.0,237.2627,237.2925,237.0837,237.0837,10794.0
2024-10-08 15:20:00,238.45,238.53,238.29,238.47,2423.0,237.0837,237.1633,236.9247,237.1036,2423.0
2024-10-08 15:25:00,238.37,238.37,238.16,238.26,5578.0,237.0042,237.0042,236.7954,236.8948,5578.0
2024-10-08 15:30:00,238.22,238.7,238.11,238.69,11162.0,236.8551,237.3323,236.7457,237.3224,11162.0
2024-10-08 15:35:00,238.62,238.74,238.55,238.65,2025.0,237.2528,237.3721,237.1832,237.2826,2025.0
2024-10-08 15:40:00,238.59,238.59,238.25,238.28,6027.0,237.2229,237.2229,236.8849,236.9147,6027.0
2024-10-08 15:45:00,238.24,238.43,238.15,238.43,12978.0,236.875,237.0639,236.7855,237.0639,12978.0
2024-10-08 15:50:00,238.49,238.56,238.3,238.35,36581.0,237.1235,237.1931,236.9346,236.9843,36581.0
2024-10-08 15:55:00,238.31,238.46,237.94,238.13,86362.0,236.9445,237.0937,236.5767,236.7656,86362.0
2024-10-09 09:30:00,238.19,238.46,236.55,237.84,18322.0,236.8252,237.0937,235.1946,236.4772,18322.0
2024-10-09 09:35:00,238.02,238.04,237.59,237.62,1590.0,236.6562,236.6761,236.2287,236.2585,1590.0
2024-10-09 09:40:00,237.86,238.39,237.49,237.7,8882.0,236.4971,237.0241,236.1292,236.338,8882.0
2024-10-09 09:45:00,237.73,238.83,237.57,238.25,22233.0,236.3679,237.4616,236.2088,236.8849,22233.0
2024-10-09 09:50:00,238.26,238.38,237.6,238.1,62135.0,236.8948,237.0141,236.2386,236.7358,62135.0
2024-10-09 09:55:00,238.22,238.89,238.22,238.83,9901.0,236.8551,237.5212,236.8551,237.4616,9901.0
2024-10-09 10:00:00,239.0,239.21,238.67,238.67,6196.0,237.6306,237.8394,237.3025,237.3025,6196.0
2024-10-09 10:05:00,238.65,238.96,238.64,238.78,3821.0,237.2826,237.5908,237.2727,237.4119,3821.0
2024-10-09 10:10:00,238.84,239.27,238.84,238.96,6020.0,237.4715,237.899,237.4715,237.5908,6020.0
2024-10-09 10:15:00,238.95,239.04,238.72,238.81,4832.0,237.5809,237.6704,237.3522,237.4417,4832.0
2024-10-09 10:20:00,238.74,239.48,238.74,239.48,5529.0,237.3721,238.1078,237.3721,238.1078,5529.0
2024-10-09 10:25:00,239.46,239.62,239.32,239.5,2743.0,238.088,238.247,237.9488,238.1277,2743.0
2024-10-09 10:30:00,239.53,240.09,239.53,240.04,4485.0,238.1576,238.7144,238.1576,238.6646,4485.0
2024-10-09 10:35:00,239.96,240.41,239.95,240.4,1450.0,238.5851,239.0325,238.5752,239.0226,1450.0
2024-10-09 10:40:00,240.41,240.61,240.16,240.61,4850.0,239.0325,239.2314,238.7839,239.2314,4850.0
2024-10-09 10:45:00,240.61,241.47,240.54,241.37,4644.0,239.2314,240.0864,239.1618,239.987,4644.0
2024-10-09 10:50:00,241.37,242.17,241.37,242.14,5534.0,239.987,240.7824,239.987,240.7526,5534.0
2024-10-09 10:55:00,242.01,242.22,241.8,241.94,9076.0,240.6233,240.8321,240.4146,240.5538,9076.0
2024-10-09 11:00:00,242.15,242.22,242.02,242.19,3255.0,240.7625,240.8321,240.6333,240.8023,3255.0
2024-10-09 11:05:00,242.16,242.61,242.16,242.47,11294.0,240.7725,241.2199,240.7725,241.0807,11294.0
2024-10-09 11:10:00,242.6,242.6,242.11,242.36,3993.0,241.21,241.21,240.7228,240.9713,3993.0
2024-10-09 11:15:00,242.2,242.28,241.95,242.09,2025.0,240.8123,240.8918,240.5637,240.7029,2025.0
2024-10-09 11:20:00,241.96,242.22,241.95,242.02,1444.0,240.5736,240.8321,240.5637,240.6333,1444.0
2024-10-09 11:25:00,242.0,242.03,241.8,241.8,3022.0,240.6134,240.6432,240.4146,240.4146,3022.0
2024-10-09 11:30:00,241.72,242.75,241.72,242.75,8798.0,240.335,241.3591,240.335,241.3591,8798.0
2024-10-09 11:35:00,242.7,242.79,242.36,242.41,3922.0,241.3094,241.3989,240.9713,241.0211,3922.0
2024-10-09 11:40:00,242.58,242.75,242.46,242.74,5496.0,241.1901,241.3591,241.0708,241.3492,5496.0
2024-10-09 11:45:00,242.6,243.1,242.6,243.06,9543.0,241.21,241.7071,241.21,241.6673,9543.0
2024-10-09 11:50:00,243.11,243.25,242.82,243.1,3992.0,241.717,241.8562,241.4287,241.7071,3992.0
2024-10-09 11:55:00,243.06,243.19,242.58,242.74,3225.0,241.6673,241.7966,241.1901,241.3492,3225.0
2024-10-09 12:00:00,242.58,242.8,242.57,242.57,4083.0,241.1901,241.4088,241.1801,241.1801,4083.0
2024-10-09 12:05:00,242.59,243.07,242.57,243.06,4869.0,241.2,241.6773,241.1801,241.6673,4869.0
2024-10-09 12:10:00,243.14,243.35,243.13,243.19,2403.0,241.7469,241.9557,241.7369,241.7966,2403.0
2024-10-09 12:15:00,243.08,243.09,242.85,242.97,2210.0,241.6872,241.6972,241.4585,241.5778,2210.0
2024-10-09 12:20:00,242.78,242.92,242.67,242.67,1100.0,241.3889,241.5281,241.2796,241.2796,1100.0
2024-10-09 12:25:00,242.69,242.77,242.5,242.5,2605.0,241.2995,241.379,241.1105,241.1105,2605.0
2024-10-09 12:30:00,242.5,242.51,242.1,242.17,8791.0,241.1105,241.1205,240.7128,240.7824,8791.0
2024-10-09 12:35:00,242.22,242.48,242.16,242.46,4504.0,240.8321,241.0907,240.7725,241.0708,4504.0
2024-10-09 12:40:00,242.33,242.45,242.32,242.33,1551.0,240.9415,241.0608,240.9316,240.9415,1551.0
2024-10-09 12:45:00,242.25,242.43,242.18,242.27,2073.0,240.862,241.0409,240.7924,240.8819,2073.0
2024-10-09 12:50:00,242.17,242.26,241.7,241.7,4055.0,240.7824,240.8719,240.3151,240.3151,4055.0
2024-10-09 12:55:00,241.64,241.83,241.56,241.63,4684.0,240.2555,240.4444,240.1759,240.2455,4684.0
2024-10-09 13:00:00,241.56,241.74,241.34,241.34,2134.0,240.1759,240.3549,239.9572,239.9572,2134.0
2024-10-09 13:05:00,241.45,241.61,241.34,241.51,800.0,240.0666,240.2256,239.9572,240.1262,800.0
2024-10-09 13:10:00,241.43,241.5,241.24,241.24,2600.0,240.0467,240.1163,239.8578,239.8578,2600.0
2024-10-09 13:15:00,241.22,241.54,241.15,241.47,4127.0,239.8379,240.156,239.7683,240.0864,4127.0
2024-10-09 13:20:00,241.56,241.65,241.36,241.4,1304.0,240.1759,240.2654,239.9771,240.0168,1304.0
2024-10-09 13:25:00,241.55,241.55,241.32,241.47,1100.0,240.166,240.166,239.9373,240.0864,1100.0
2024-10-09 13:30:00,241.63,241.63,241.26,241.42,2489.0,240.2455,240.2455,239.8776,240.0367,2489.0
2024-10-09 13:35:00,241.33,241.48,241.25,241.36,2273.0,239.9472,240.0964,239.8677,239.9771,2273.0
2024-10-09 13:40:00,241.36,241.38,241.2,241.33,1328.0,239.9771,239.997,239.818,239.9472,1328.0
2024-10-09 13:45:00,241.31,241.47,241.25,241.36,2315.0,239.9274,240.0864,239.8677,239.9771,2315.0
2024-10-09 13:50:00,241.19,241.24,240.87,240.89,3693.0,239.808,239.8578,239.4899,239.5098,3693.0
2024-10-09 13:55:00,241.09,241.27,240.93,241.13,1514.0,239.7086,239.8876,239.5495,239.7484,1514.0
2024-10-09 14:00:00,240.93,241.4,240.93,241.22,3786.0,239.5495,240.0168,239.5495,239.8379,3786.0
2024-10-09 14:05:00,241.31,241.59,241.19,241.42,5521.0,239.9274,240.2058,239.808,240.0367,5521.0
2024-10-09 14:10:00,241.41,241.41,241.41,241.41,200.0,240.0268,240.0268,240.0268,240.0268,200.0
2024-10-09 14:15:00,241.41,241.41,241.09,241.09,1621.0,240.0268,240.0268,239.7086,239.7086,1621.0
2024-10-09 14:20:00,241.29,241.29,241.07,241.07,1827.0,239.9075,239.9075,239.6887,239.6887,1827.0
2024-10-09 14:25:00,241.35,241.59,241.35,241.5,3066.0,239.9671,240.2058,239.9671,240.1163,3066.0
2024-10-09 14:30:00,241.41,241.46,241.2,241.26,2330.0,240.0268,240.0765,239.818,239.8776,2330.0
2024-10-09 14:35:00,241.3,241.52,241.29,241.5,1299.0,239.9174,240.1362,239.9075,240.1163,1299.0
2024-10-09 14:40:00,241.43,241.46,241.31,241.46,1715.0,240.0467,240.0765,239.9274,240.0765,1715.0
2024-10-09 14:45:00,241.46,241.46,241.12,241.27,5737.0,240.0765,240.0765,239.7384,239.8876,5737.0
2024-10-09 14:50:00,241.33,241.37,241.26,241.26,1405.0,239.9472,239.987,239.8776,239.8776,1405.0
2024-10-09 14:55:00,241.28,241.33,241.14,241.15,2232.0,239.8975,239.9472,239.7583,239.7683,2232.0
2024-10-09 15:00:00,241.12,241.12,240.91,240.95,3601.0,239.7384,239.7384,239.5297,239.5694,3601.0
2024-10-09 15:05:00,240.88,240.98,240.77,240.87,2711.0,239.4998,239.5993,239.3905,239.4899,2711.0
2024-10-09 15:10:00,240.83,240.83,240.6,240.66,1714.0,239.4501,239.4501,239.2214,239.2811,1714.0
2024-10-09 15:15:00,240.59,240.97,240.59,240.97,4829.0,239.2115,239.5893,239.2115,239.5893,4829.0
2024-10-09 15:20:00,240.98,241.0,240.89,240.92,983.0,239.5993,239.6191,239.5098,239.5396,983.0
2024-10-09 15:25:00,240.87,241.09,240.86,240.94,2928.0,239.4899,239.7086,239.4799,239.5595,2928.0
2024-10-09 15:30:00,240.97,241.09,240.63,241.02,11183.0,239.5893,239.7086,239.2513,239.639,11183.0
2024-10-09 15:35:00,240.88,241.02,240.72,240.79,2813.0,239.4998,239.639,239.3407,239.4103,2813.0
2024-10-09 15:40:00,240.71,240.87,240.63,240.63,5570.0,239.3308,239.4899,239.2513,239.2513,5570.0
2024-10-09 15:45:00,240.72,241.26,240.63,241.25,13716.0,239.3407,239.8776,239.2513,239.8677,13716.0
2024-10-09 15:50:00,241.27,241.83,241.19,241.79,10577.0,239.8876,240.4444,239.808,240.4046,10577.0
2024-10-09 15:55:00,241.78,241.78,241.44,241.44,44661.0,240.3947,240.3947,240.0566,240.0566,44661.0
2024-10-10 09:30:00,239.36,240.21,239.36,240.21,4054.0,237.9885,238.8337,237.9885,238.8337,4054.0
2024-10-10 09:35:00,240.21,240.21,238.7,238.7,4779.0,238.8337,238.8337,237.3323,237.3323,4779.0
2024-10-10 09:40:00,238.9,239.94,238.7,239.74,17100.0,237.5312,238.5652,237.3323,238.3664,17100.0
2024-10-10 09:45:00,239.32,239.67,239.14,239.59,11610.0,237.9488,238.2968,237.7698,238.2172,11610.0
2024-10-10 09:50:00,239.67,240.58,239.67,240.46,1724.0,238.2968,239.2015,238.2968,239.0822,1724.0
2024-10-10 09:55:00,240.89,240.91,240.05,240.06,7999.0,239.5098,239.5297,238.6746,238.6845,7999.0
2024-10-10 10:00:00,240.28,241.04,240.23,241.04,2966.0,238.9033,239.6589,238.8535,239.6589,2966.0
2024-10-10 10:05:00,241.04,241.27,240.95,241.22,8161.0,239.6589,239.8876,239.5694,239.8379,8161.0
2024-10-10 10:10:00,241.06,241.36,241.03,241.09,1758.0,239.6788,239.9771,239.649,239.7086,1758.0
2024-10-10 10:15:00,241.46,241.87,241.28,241.74,4358.0,240.0765,240.4842,239.8975,240.3549,4358.0
2024-10-10 10:20:00,241.74,241.94,241.49,241.94,1916.0,240.3549,240.5538,240.1063,240.5538,1916.0
2024-10-10 10:25:00,241.98,241.98,241.39,241.55,3014.0,240.5935,240.5935,240.0069,240.166,3014.0
2024-10-10 10:30:00,241.65,241.7,241.51,241.68,1845.0,240.2654,240.3151,240.1262,240.2952,1845.0
2024-10-10 10:35:00,241.68,241.71,241.22,241.51,9831.0,240.2952,240.3251,239.8379,240.1262,9831.0
2024-10-10 10:40:00,241.34,241.55,241.15,241.52,3044.0,239.9572,240.166,239.7683,240.1362,3044.0
2024-10-10 10:45:00,241.29,241.47,241.05,241.13,2423.0,239.9075,240.0864,239.6688,239.7484,2423.0
2024-10-10 10:50:00,241.16,241.59,241.14,241.35,2853.0,239.7782,240.2058,239.7583,239.9671,2853.0
2024-10-10 10:55:00,241.45,241.86,241.45,241.55,15004.0,240.0666,240.4742,240.0666,240.166,15004.0
2024-10-10 11:00:00,241.65,241.79,241.44,241.62,3070.0,240.2654,240.4046,240.0566,240.2356,3070.0
2024-10-10 11:05:00,241.64,242.54,241.55,242.36,4664.0,240.2555,241.1503,240.166,240.9713,4664.0
2024-10-10 11:10:00,242.35,242.61,242.29,242.56,3447.0,240.9614,241.2199,240.9017,241.1702,3447.0
2024-10-10 11:15:00,242.56,243.37,242.55,242.91,7301.0,241.1702,241.9756,241.1603,241.5182,7301.0
2024-10-10 11:20:00,242.95,243.06,242.76,243.06,4018.0,241.558,241.6673,241.3691,241.6673,4018.0
2024-10-10 11:25:00,243.13,243.13,242.83,242.89,3925.0,241.7369,241.7369,241.4387,241.4983,3925.0
2024-10-10 11:30:00,242.82,243.34,242.58,243.23,5663.0,241.4287,241.9457,241.1901,241.8364,5663.0
2024-10-10 11:35:00,243.07,243.39,243.07,243.3,1507.0,241.6773,241.9954,241.6773,241.906,1507.0
2024-10-10 11:40:00,243.3,243.67,243.25,243.67,7515.0,241.906,242.2738,241.8562,242.2738,7515.0
2024-10-10 11:45:00,243.67,243.8,243.62,243.8,1625.0,242.2738,242.4031,242.2241,242.4031,1625.0
2024-10-10 11:50:00,243.65,243.65,243.28,243.62,3331.0,242.254,242.254,241.8861,242.2241,3331.0
2024-10-10 11:55:00,243.7,244.46,243.56,244.36,11876.0,242.3037,243.0593,242.1645,242.9599,11876.0
2024-10-10 12:00:00,244.36,244.67,244.28,244.62,23123.0,242.9599,243.2681,242.8803,243.2184,23123.0
2024-10-10 12:05:00,244.62,244.64,244.21,244.21,4393.0,243.2184,243.2383,242.8107,242.8107,4393.0
2024-10-10 12:10:00,244.15,244.61,244.15,244.61,7284.0,242.7511,243.2085,242.7511,243.2085,7284.0
2024-10-10 12:15:00,244.5,245.28,244.42,245.28,12143.0,243.0991,243.8746,243.0195,243.8746,12143.0
2024-10-10 12:20:00,245.29,245.54,245.29,245.34,6104.0,243.8846,244.1331,243.8846,243.9343,6104.0
2024-10-10 12:25:00,245.3,245.33,244.67,244.79,7012.0,243.8945,243.9243,243.2681,243.3874,7012.0
2024-10-10 12:30:00,244.78,244.89,244.39,244.88,4713.0,243.3775,243.4868,242.9897,243.4769,4713.0
2024-10-10 12:35:00,244.88,245.1,244.86,244.98,3013.0,243.4769,243.6956,243.457,243.5763,3013.0
2024-10-10 12:40:00,244.85,245.1,244.22,244.4,13385.0,243.4471,243.6956,242.8207,242.9997,13385.0
2024-10-10 12:45:00,244.52,244.52,244.04,244.06,3306.0,243.119,243.119,242.6417,242.6616,3306.0
2024-10-10 12:50:00,243.92,244.21,243.92,244.09,4700.0,242.5224,242.8107,242.5224,242.6914,4700.0
2024-10-10 12:55:00,244.09,244.53,243.98,243.98,18625.0,242.6914,243.1289,242.5821,242.5821,18625.0
2024-10-10 13:00:00,244.13,244.14,243.94,244.1,2218.0,242.7312,242.7411,242.5423,242.7014,2218.0
2024-10-10 13:05:00,243.85,244.0,243.29,243.6,12328.0,242.4528,242.6019,241.896,242.2042,12328.0
2024-10-10 13:10:00,243.59,243.66,243.52,243.66,300.0,242.1943,242.2639,242.1247,242.2639,300.0
2024-10-10 13:15:00,243.71,244.08,243.64,244.08,2715.0,242.3136,242.6815,242.244,242.6815,2715.0
2024-10-10 13:20:00,244.44,244.85,244.21,244.85,2600.0,243.0394,243.4471,242.8107,243.4471,2600.0
2024-10-10 13:25:00,244.84,245.27,244.49,244.79,11979.0,243.4371,243.8647,243.0891,243.3874,11979.0
2024-10-10 13:30:00,244.96,244.96,244.7,244.73,9821.0,243.5564,243.5564,243.2979,243.3278,9821.0
2024-10-10 13:35:00,244.73,244.84,244.4,244.41,2326.0,243.3278,243.4371,242.9997,243.0096,2326.0
2024-10-10 13:40:00,244.4,244.4,244.35,244.39,300.0,242.9997,242.9997,242.9499,242.9897,300.0
2024-10-10 13:45:00,244.43,244.48,244.0,244.0,2902.0,243.0295,243.0792,242.6019,242.6019,2902.0
2024-10-10 13:50:00,244.08,244.18,243.77,244.18,1899.0,242.6815,242.7809,242.3733,242.7809,1899.0
2024-10-10 13:55:00,244.18,244.21,243.82,244.04,5160.0,242.7809,242.8107,242.423,242.6417,5160.0
2024-10-10 14:00:00,244.26,244.26,243.98,243.98,425.0,242.8605,242.8605,242.5821,242.5821,425.0
2024-10-10 14:05:00,243.9,243.95,243.53,243.53,1800.0,242.5025,242.5522,242.1346,242.1346,1800.0
2024-10-10 14:10:00,243.51,243.6,243.47,243.55,671.0,242.1148,242.2042,242.075,242.1545,671.0
2024-10-10 14:15:00,243.48,243.48,243.35,243.47,2390.0,242.0849,242.0849,241.9557,242.075,2390.0
2024-10-10 14:20:00,243.48,243.56,243.16,243.56,7536.0,242.0849,242.1645,241.7668,242.1645,7536.0
2024-10-10 14:25:00,243.56,243.56,243.37,243.44,859.0,242.1645,242.1645,241.9756,242.0452,859.0
2024-10-10 14:30:00,243.37,243.41,243.23,243.36,2415.0,241.9756,242.0153,241.8364,241.9656,2415.0
2024-10-10 14:35:00,243.45,243.45,243.1,243.23,2978.0,242.0551,242.0551,241.7071,241.8364,2978.0
2024-10-10 14:40:00,243.23,243.35,242.91,243.03,4682.0,241.8364,241.9557,241.5182,241.6375,4682.0
2024-10-10 14:45:00,243.04,243.04,242.75,242.77,1600.0,241.6474,241.6474,241.3591,241.379,1600.0
2024-10-10 14:50:00,242.71,242.84,242.62,242.84,2705.0,241.3193,241.4486,241.2299,241.4486,2705.0
2024-10-10 14:55:00,242.84,243.01,242.84,242.97,2205.0,241.4486,241.6176,241.4486,241.5778,2205.0
2024-10-10 15:00:00,243.0,243.11,242.7,242.7,3417.0,241.6077,241.717,241.3094,241.3094,3417.0
2024-10-10 15:05:00,242.78,243.11,242.78,243.03,1228.0,241.3889,241.717,241.3889,241.6375,1228.0
2024-10-10 15:10:00,243.03,243.03,242.84,242.84,1025.0,241.6375,241.6375,241.4486,241.4486,1025.0
2024-10-10 15:15:00,242.85,243.25,242.85,243.25,2800.0,241.4585,241.8562,241.4585,241.8562,2800.0
2024-10-10 15:20:00,243.19,243.21,242.98,242.98,4384.0,241.7966,241.8165,241.5878,241.5878,4384.0
2024-10-10 15:25:00,243.05,243.23,242.91,243.18,4662.0,241.6574,241.8364,241.5182,241.7866,4662.0
2024-10-10 15:30:00,243.29,243.38,243.22,243.23,5291.0,241.896,241.9855,241.8264,241.8364,5291.0
2024-10-10 15:35:00,243.22,243.33,243.14,243.31,3091.0,241.8264,241.9358,241.7469,241.9159,3091.0
2024-10-10 15:40:00,243.51,243.58,243.4,243.44,5145.0,242.1148,242.1844,242.0054,242.0452,5145.0
2024-10-10 15:45:00,243.48,243.76,243.48,243.64,5873.0,242.0849,242.3633,242.0849,242.244,5873.0
2024-10-10 15:50:00,243.71,243.96,243.5,243.76,21080.0,242.3136,242.5622,242.1048,242.3633,21080.0
2024-10-10 15:55:00,243.7,244.08,243.65,243.8,67782.0,242.3037,242.6815,242.254,242.4031,67782.0
2024-10-11 09:30:00,243.94,244.42,243.94,244.42,3485.0,242.5423,243.0195,242.5423,243.0195,3485.0
2024-10-11 09:35:00,244.42,244.42,244.42,244.42,0.0,243.0195,243.0195,243.0195,243.0195,0.0
2024-10-11 09:40:00,245.44,245.44,245.04,245.04,300.0,244.0337,244.0337,243.636,243.636,300.0
2024-10-11 09:45:00,244.25,244.76,244.13,244.76,400.0,242.8505,243.3576,242.7312,243.3576,400.0
2024-10-11 09:50:00,244.38,245.33,244.38,244.81,2416.0,242.9798,243.9243,242.9798,243.4073,2416.0
2024-10-11 09:55:00,244.92,244.92,244.59,244.6,601.0,243.5167,243.5167,243.1886,243.1985,601.0
2024-10-11 10:00:00,244.5,244.84,244.44,244.64,3765.0,243.0991,243.4371,243.0394,243.2383,3765.0
2024-10-11 10:05:00,244.5,245.35,244.41,245.22,2250.0,243.0991,243.9442,243.0096,243.815,2250.0
2024-10-11 10:10:00,245.33,245.36,245.07,245.23,900.0,243.9243,243.9542,243.6658,243.8249,900.0
2024-10-11 10:15:00,245.23,246.09,245.23,245.89,4278.0,243.8249,244.68,243.8249,244.4811,4278.0
2024-10-11 10:20:00,245.56,245.98,245.56,245.98,1046.0,244.153,244.5706,244.153,244.5706,1046.0
2024-10-11 10:25:00,245.98,246.1,245.93,245.94,600.0,244.5706,244.6899,244.5209,244.5308,600.0
2024-10-11 10:30:00,245.93,246.36,245.93,246.21,2325.0,244.5209,244.9484,244.5209,244.7993,2325.0
2024-10-11 10:35:00,246.07,246.21,245.86,246.19,1469.0,244.6601,244.7993,244.4513,244.7794,1469.0
2024-10-11 10:40:00,245.75,246.12,245.65,246.01,1300.0,244.3419,244.7098,244.2425,244.6004,1300.0
2024-10-11 10:45:00,246.04,246.41,246.04,246.41,1783.0,244.6303,244.9981,244.6303,244.9981,1783.0
2024-10-11 10:50:00,246.59,247.11,246.59,247.11,4547.0,245.1771,245.6941,245.1771,245.6941,4547.0
2024-10-11 10:55:00,246.87,247.31,246.7,247.3,4117.0,245.4555,245.893,245.2865,245.883,4117.0
2024-10-11 11:00:00,247.46,247.74,247.35,247.7,5250.0,246.0421,246.3205,245.9328,246.2807,5250.0
2024-10-11 11:05:00,247.67,248.48,247.64,248.38,17527.0,246.2509,247.0563,246.2211,246.9569,17527.0
2024-10-11 11:10:00,248.3,248.33,247.85,247.92,2375.0,246.8773,246.9071,246.4299,246.4995,2375.0
2024-10-11 11:15:00,247.91,248.11,247.87,247.87,1261.0,246.4895,246.6884,246.4498,246.4498,1261.0
2024-10-11 11:20:00,247.66,247.9,247.64,247.64,1000.0,246.241,246.4796,246.2211,246.2211,1000.0
2024-10-11 11:25:00,247.81,247.83,247.33,247.57,1205.0,246.3901,246.41,245.9129,246.1515,1205.0
2024-10-11 11:30:00,247.44,247.95,247.38,247.95,2014.0,246.0222,246.5293,245.9626,246.5293,2014.0
2024-10-11 11:35:00,247.95,248.32,247.85,248.2,2769.0,246.5293,246.8972,246.4299,246.7779,2769.0
2024-10-11 11:40:00,248.2,248.2,248.03,248.18,800.0,246.7779,246.7779,246.6089,246.758,800.0
2024-10-11 11:45:00,248.2,248.34,248.04,248.17,1100.0,246.7779,246.9171,246.6188,246.7481,1100.0
2024-10-11 11:50:00,248.08,248.3,248.03,248.18,1607.0,246.6586,246.8773,246.6089,246.758,1607.0
2024-10-11 11:55:00,248.17,248.25,247.84,248.0,2638.0,246.7481,246.8276,246.4199,246.579,2638.0
2024-10-11 12:00:00,247.83,247.92,247.82,247.9,1383.0,246.41,246.4995,246.4001,246.4796,1383.0
2024-10-11 12:05:00,247.89,247.89,247.55,247.73,2200.0,246.4697,246.4697,246.1316,246.3106,2200.0
2024-10-11 12:10:00,247.81,247.9,247.65,247.9,1564.0,246.3901,246.4796,246.231,246.4796,1564.0
2024-10-11 12:15:00,247.7,248.29,247.7,247.89,4063.0,246.2807,246.8674,246.2807,246.4697,4063.0
2024-10-11 12:20:00,247.69,247.84,247.44,247.84,2500.0,246.2708,246.4199,246.0222,246.4199,2500.0
2024-10-11 12:25:00,247.69,247.98,247.6,247.96,7399.0,246.2708,246.5591,246.1813,246.5393,7399.0
2024-10-11 12:30:00,248.03,248.53,247.87,248.08,11595.0,246.6089,247.106,246.4498,246.6586,11595.0
2024-10-11 12:35:00,247.92,247.92,247.56,247.66,1221.0,246.4995,246.4995,246.1415,246.241,1221.0
2024-10-11 12:40:00,247.5,247.5,247.47,247.47,536.0,246.0819,246.0819,246.0521,246.0521,536.0
2024-10-11 12:45:00,247.38,247.4,247.16,247.31,3567.0,245.9626,245.9825,245.7438,245.893,3567.0
2024-10-11 12:50:00,247.4,247.4,247.17,247.22,1948.0,245.9825,245.9825,245.7538,245.8035,1948.0
2024-10-11 12:55:00,247.22,247.38,246.81,247.08,5238.0,245.8035,245.9626,245.3958,245.6643,5238.0
2024-10-11 13:00:00,247.08,247.46,247.02,247.11,11530.0,245.6643,246.0421,245.6046,245.6941,11530.0
2024-10-11 13:05:00,247.2,247.2,246.97,247.05,2332.0,245.7836,245.7836,245.5549,245.6345,2332.0
2024-10-11 13:10:00,247.06,247.06,246.96,246.96,500.0,245.6444,245.6444,245.545,245.545,500.0
2024-10-11 13:15:00,246.96,246.96,246.9,246.96,1223.0,245.545,245.545,245.4853,245.545,1223.0
2024-10-11 13:20:00,247.08,247.21,247.04,247.15,1692.0,245.6643,245.7936,245.6245,245.7339,1692.0
2024-10-11 13:25:00,247.11,247.28,247.09,247.28,2459.0,245.6941,245.8632,245.6742,245.8632,2459.0
2024-10-11 13:30:00,247.33,247.73,247.31,247.51,3701.0,245.9129,246.3106,245.893,246.0918,3701.0
2024-10-11 13:35:00,247.38,247.41,247.32,247.41,1510.0,245.9626,245.9924,245.9029,245.9924,1510.0
2024-10-11 13:40:00,247.57,247.57,247.51,247.57,300.0,246.1515,246.1515,246.0918,246.1515,300.0
2024-10-11 13:45:00,247.59,247.61,247.49,247.49,1811.0,246.1714,246.1913,246.072,246.072,1811.0
2024-10-11 13:50:00,247.4,247.44,247.35,247.36,1197.0,245.9825,246.0222,245.9328,245.9427,1197.0
2024-10-11 13:55:00,247.35,247.46,247.22,247.46,882.0,245.9328,246.0421,245.8035,246.0421,882.0
2024-10-11 14:00:00,247.46,247.46,247.28,247.29,900.0,246.0421,246.0421,245.8632,245.8731,900.0
2024-10-11 14:05:00,247.26,247.26,247.21,247.22,700.0,245.8433,245.8433,245.7936,245.8035,700.0
2024-10-11 14:10:00,247.21,247.23,246.65,246.65,1919.0,245.7936,245.8134,245.2368,245.2368,1919.0
2024-10-11 14:15:00,246.67,246.98,246.67,246.98,3713.0,245.2566,245.5649,245.2566,245.5649,3713.0
2024-10-11 14:20:00,246.91,246.91,246.81,246.89,505.0,245.4953,245.4953,245.3958,245.4754,505.0
2024-10-11 14:25:00,246.8,246.81,246.73,246.81,475.0,245.3859,245.3958,245.3163,245.3958,475.0
2024-10-11 14:30:00,246.76,246.78,246.6,246.6,1533.0,245.3461,245.366,245.187,245.187,1533.0
2024-10-11 14:35:00,246.66,246.71,246.25,246.28,1912.0,245.2467,245.2964,244.8391,244.8689,1912.0
2024-10-11 14:40:00,246.37,246.81,246.35,246.6,3018.0,244.9584,245.3958,244.9385,245.187,3018.0
2024-10-11 14:45:00,246.63,246.63,246.51,246.6,1036.0,245.2169,245.2169,245.0976,245.187,1036.0
2024-10-11 14:50:00,246.61,246.79,246.61,246.78,1654.0,245.197,245.376,245.197,245.366,1654.0
2024-10-11 14:55:00,246.75,247.15,246.75,247.09,1855.0,245.3362,245.7339,245.3362,245.6742,1855.0
2024-10-11 15:00:00,246.99,247.21,246.96,247.11,3986.0,245.5748,245.7936,245.545,245.6941,3986.0
2024-10-11 15:05:00,247.11,247.11,246.72,246.96,3144.0,245.6941,245.6941,245.3064,245.545,3144.0
2024-10-11 15:10:00,247.08,247.11,246.98,247.06,800.0,245.6643,245.6941,245.5649,245.6444,800.0
2024-10-11 15:15:00,247.08,247.36,246.98,247.36,1279.0,245.6643,245.9427,245.5649,245.9427,1279.0
2024-10-11 15:20:00,247.44,247.44,247.16,247.27,2148.0,246.0222,246.0222,245.7438,245.8532,2148.0
2024-10-11 15:25:00,247.26,247.27,247.02,247.04,4420.0,245.8433,245.8532,245.6046,245.6245,4420.0
2024-10-11 15:30:00,247.01,247.4,246.99,247.33,3913.0,245.5947,245.9825,245.5748,245.9129,3913.0
2024-10-11 15:35:00,247.24,247.48,247.24,247.41,2363.0,245.8234,246.062,245.8234,245.9924,2363.0
2024-10-11 15:40:00,247.48,247.48,246.87,246.87,6265.0,246.062,246.062,245.4555,245.4555,6265.0
2024-10-11 15:45:00,246.81,247.14,246.81,247.12,4685.0,245.3958,245.724,245.3958,245.7041,4685.0
2024-10-11 15:50:00,247.13,247.57,247.13,247.26,9027.0,245.714,246.1515,245.714,245.8433,9027.0
2024-10-11 15:55:00,247.35,247.88,247.29,247.5,27471.0,245.9328,246.4597,245.8731,246.0819,27471.0
2024-10-14 09:30:00,247.91,247.91,246.16,246.76,23449.0,246.4895,246.4895,244.7496,245.3461,23449.0
2024-10-14 09:35:00,246.16,246.57,245.75,245.75,10240.0,244.7496,245.1572,244.3419,244.3419,10240.0
2024-10-14 09:40:00,245.86,246.06,245.77,245.77,2329.0,244.4513,244.6501,244.3618,244.3618,2329.0
2024-10-14 09:45:00,246.08,246.56,245.81,246.38,1858.0,244.67,245.1473,244.4016,244.9683,1858.0
2024-10-14 09:50:00,246.41,246.41,245.37,245.37,4195.0,244.9981,244.9981,243.9641,243.9641,4195.0
2024-10-14 09:55:00,245.55,246.25,245.55,246.25,2195.0,244.1431,244.8391,244.1431,244.8391,2195.0
2024-10-14 10:00:00,246.24,246.39,245.94,245.94,6627.0,244.8291,244.9783,244.5308,244.5308,6627.0
2024-10-14 10:05:00,245.95,246.04,245.12,245.16,2679.0,244.5408,244.6303,243.7155,243.7553,2679.0
2024-10-14 10:10:00,245.28,245.28,244.98,245.23,2284.0,243.8746,243.8746,243.5763,243.8249,2284.0
2024-10-14 10:15:00,245.31,245.31,244.63,244.63,2088.0,243.9044,243.9044,243.2283,243.2283,2088.0
2024-10-14 10:20:00,244.63,245.36,244.63,245.03,3546.0,243.2283,243.9542,243.2283,243.626,3546.0
2024-10-14 10:25:00,245.05,245.35,244.8,245.3,6547.0,243.6459,243.9442,243.3974,243.8945,6547.0
2024-10-14 10:30:00,245.53,246.38,245.48,246.33,2703.0,244.1232,244.9683,244.0735,244.9186,2703.0
2024-10-14 10:35:00,246.37,246.61,246.26,246.48,2463.0,244.9584,245.197,244.849,245.0677,2463.0
2024-10-14 10:40:00,246.49,246.53,246.3,246.53,1105.0,245.0777,245.1175,244.8888,245.1175,1105.0
2024-10-14 10:45:00,246.69,246.69,246.4,246.53,1968.0,245.2765,245.2765,244.9882,245.1175,1968.0
2024-10-14 10:50:00,246.67,246.75,246.25,246.39,5034.0,245.2566,245.3362,244.8391,244.9783,5034.0
2024-10-14 10:55:00,246.7,247.26,246.56,246.72,11969.0,245.2865,245.8433,245.1473,245.3064,11969.0
2024-10-14 11:00:00,246.54,247.38,246.54,246.92,13411.0,245.1274,245.9626,245.1274,245.5052,13411.0
2024-10-14 11:05:00,247.03,247.47,246.86,247.47,8753.0,245.6146,246.0521,245.4456,246.0521,8753.0
2024-10-14 11:10:00,247.5,247.77,247.38,247.5,3622.0,246.0819,246.3503,245.9626,246.0819,3622.0
2024-10-14 11:15:00,247.76,247.88,247.57,247.8,3170.0,246.3404,246.4597,246.1515,246.3802,3170.0
2024-10-14 11:20:00,247.76,247.85,247.22,247.32,4666.0,246.3404,246.4299,245.8035,245.9029,4666.0
2024-10-14 11:25:00,247.35,247.62,247.28,247.61,1677.0,245.9328,246.2012,245.8632,246.1913,1677.0
2024-10-14 11:30:00,247.57,247.7,247.54,247.69,2860.0,246.1515,246.2807,246.1217,246.2708,2860.0
2024-10-14 11:35:00,247.58,248.27,247.58,248.27,5630.0,246.1614,246.8475,246.1614,246.8475,5630.0
2024-10-14 11:40:00,248.31,248.58,248.26,248.34,4325.0,246.8873,247.1557,246.8375,246.9171,4325.0
2024-10-14 11:45:00,248.37,248.37,248.29,248.34,390.0,246.9469,246.9469,246.8674,246.9171,390.0
2024-10-14 11:50:00,248.18,248.29,248.04,248.24,4461.0,246.758,246.8674,246.6188,246.8177,4461.0
2024-10-14 11:55:00,248.24,248.32,248.08,248.11,1360.0,246.8177,246.8972,246.6586,246.6884,1360.0
2024-10-14 12:00:00,248.05,248.11,248.01,248.08,400.0,246.6287,246.6884,246.589,246.6586,400.0
2024-10-14 12:05:00,248.21,248.27,248.1,248.27,2899.0,246.7878,246.8475,246.6785,246.8475,2899.0
2024-10-14 12:10:00,248.27,248.27,247.92,247.92,5521.0,246.8475,246.8475,246.4995,246.4995,5521.0
2024-10-14 12:15:00,247.85,248.0,247.73,247.9,4269.0,246.4299,246.579,246.3106,246.4796,4269.0
2024-10-14 12:20:00,247.9,248.0,247.71,247.99,3735.0,246.4796,246.579,246.2907,246.5691,3735.0
2024-10-14 12:25:00,247.74,247.93,247.74,247.86,7413.0,246.3205,246.5094,246.3205,246.4398,7413.0
2024-10-14 12:30:00,247.86,247.92,247.49,247.55,7001.0,246.4398,246.4995,246.072,246.1316,7001.0
2024-10-14 12:35:00,247.49,247.53,247.32,247.39,5888.0,246.072,246.1117,245.9029,245.9725,5888.0
2024-10-14 12:40:00,247.39,247.45,246.67,246.7,13617.0,245.9725,246.0322,245.2566,245.2865,13617.0
2024-10-14 12:45:00,246.82,246.96,246.67,246.84,1344.0,245.4058,245.545,245.2566,245.4257,1344.0
2024-10-14 12:50:00,246.86,247.2,246.73,247.1,9913.0,245.4456,245.7836,245.3163,245.6842,9913.0
2024-10-14 12:55:00,247.0,247.11,246.59,246.85,153025.0,245.5848,245.6941,245.1771,245.4356,153025.0
2024-10-14 13:00:00,246.85,246.95,246.7,246.75,45113.0,245.4356,245.535,245.2865,245.3362,45113.0
2024-10-14 13:05:00,246.7,247.71,246.7,247.66,113960.0,245.2865,246.2907,245.2865,246.241,113960.0
2024-10-14 13:10:00,247.7,247.99,247.66,247.83,2904.0,246.2807,246.5691,246.241,246.41,2904.0
2024-10-14 13:15:00,247.69,248.0,247.5,247.89,9929.0,246.2708,246.579,246.0819,246.4697,9929.0
2024-10-14 13:20:00,247.73,247.89,247.51,247.72,5182.0,246.3106,246.4697,246.0918,246.3006,5182.0
2024-10-14 13:25:00,247.72,247.78,247.62,247.74,4182.0,246.3006,246.3603,246.2012,246.3205,4182.0
2024-10-14 13:30:00,247.74,247.74,247.57,247.66,3091.0,246.3205,246.3205,246.1515,246.241,3091.0
2024-10-14 13:35:00,247.61,247.7,247.51,247.61,7370.0,246.1913,246.2807,246.0918,246.1913,7370.0
2024-10-14 13:40:00,247.64,247.77,247.52,247.73,13866.0,246.2211,246.3503,246.1018,246.3106,13866.0
2024-10-14 13:45:00,247.73,247.87,247.73,247.87,6300.0,246.3106,246.4498,246.3106,246.4498,6300.0
2024-10-14 13:50:00,247.88,247.88,247.72,247.79,4469.0,246.4597,246.4597,246.3006,246.3702,4469.0
2024-10-14 13:55:00,247.75,247.75,247.5,247.62,11174.0,246.3305,246.3305,246.0819,246.2012,11174.0
2024-10-14 14:00:00,247.62,247.8,247.47,247.47,16925.0,246.2012,246.3802,246.0521,246.0521,16925.0
2024-10-14 14:05:00,247.46,247.93,247.45,247.93,3127.0,246.0421,246.5094,246.0322,246.5094,3127.0
2024-10-14 14:10:00,247.94,247.94,247.83,247.9,3208.0,246.5194,246.5194,246.41,246.4796,3208.0
2024-10-14 14:15:00,247.9,247.9,247.9,247.9,500.0,246.4796,246.4796,246.4796,246.4796,500.0
2024-10-14 14:20:00,247.8,247.9,247.8,247.9,510.0,246.3802,246.4796,246.3802,246.4796,510.0
2024-10-14 14:25:00,247.79,247.79,247.58,247.58,1400.0,246.3702,246.3702,246.1614,246.1614,1400.0
2024-10-14 14:30:00,247.63,247.67,247.54,247.54,2800.0,246.2111,246.2509,246.1217,246.1217,2800.0
2024-10-14 14:35:00,247.55,247.6,247.44,247.45,5795.0,246.1316,246.1813,246.0222,246.0322,5795.0
2024-10-14 14:40:00,247.45,247.69,247.45,247.54,13170.0,246.0322,246.2708,246.0322,246.1217,13170.0
2024-10-14 14:45:00,247.44,247.45,247.38,247.45,1431.0,246.0222,246.0322,245.9626,246.0322,1431.0
2024-10-14 14:50:00,247.41,247.5,247.4,247.45,1715.0,245.9924,246.0819,245.9825,246.0322,1715.0
2024-10-14 14:55:00,247.38,247.4,247.24,247.33,3309.0,245.9626,245.9825,245.8234,245.9129,3309.0
2024-10-14 15:00:00,247.33,247.54,247.22,247.51,3344.0,245.9129,246.1217,245.8035,246.0918,3344.0
2024-10-14 15:05:00,247.46,247.64,247.35,247.51,3300.0,246.0421,246.2211,245.9328,246.0918,3300.0
2024-10-14 15:10:00,247.55,248.08,247.55,248.0,3644.0,246.1316,246.6586,246.1316,246.579,3644.0
2024-10-14 15:15:00,248.03,248.56,247.97,248.36,28000.0,246.6089,247.1358,246.5492,246.937,28000.0
2024-10-14 15:20:00,248.42,248.57,248.11,248.34,20376.0,246.9966,247.1458,246.6884,246.9171,20376.0
2024-10-14 15:25:00,248.35,248.94,248.27,248.86,10443.0,246.927,247.5136,246.8475,247.4341,10443.0
2024-10-14 15:30:00,248.95,249.44,248.7,249.41,7500.0,247.5236,248.0108,247.275,247.9809,7500.0
2024-10-14 15:35:00,249.38,249.38,249.16,249.37,8603.0,247.9511,247.9511,247.7324,247.9412,8603.0
2024-10-14 15:40:00,249.36,249.39,248.9,248.91,9238.0,247.9312,247.9611,247.4739,247.4838,9238.0
2024-10-14 15:45:00,248.82,249.09,248.82,248.96,16670.0,247.3943,247.6628,247.3943,247.5335,16670.0
2024-10-14 15:50:00,248.96,249.05,248.87,248.89,20830.0,247.5335,247.623,247.444,247.4639,20830.0
2024-10-14 15:55:00,248.9,249.17,248.3,248.62,72833.0,247.4739,247.7423,246.8773,247.1955,72833.0
2024-10-15 09:30:00,250.0,252.0,249.68,251.07,17067.0,248.5676,250.5561,248.2494,249.6314,17067.0
2024-10-15 09:35:00,251.08,251.59,250.96,251.56,1120.0,249.6414,250.1485,249.5221,250.1186,1120.0
2024-10-15 09:40:00,251.28,251.72,250.87,251.21,15004.0,249.8402,250.2777,249.4326,249.7706,15004.0
2024-10-15 09:45:00,251.2,251.41,250.88,251.35,2300.0,249.7607,249.9695,249.4425,249.9098,2300.0
2024-10-15 09:50:00,251.44,251.45,251.05,251.45,1400.0,249.9993,250.0093,249.6116,250.0093,1400.0
2024-10-15 09:55:00,251.26,251.51,250.94,251.51,5084.0,249.8203,250.0689,249.5022,250.0689,5084.0
2024-10-15 10:00:00,251.69,251.71,251.43,251.68,4182.0,250.2479,250.2678,249.9894,250.2379,4182.0
2024-10-15 10:05:00,251.68,252.29,251.39,252.29,12409.0,250.2379,250.8444,249.9496,250.8444,12409.0
2024-10-15 10:10:00,251.91,254.46,251.89,254.17,18952.0,250.4666,253.002,250.4467,252.7137,18952.0
2024-10-15 10:15:00,254.5,255.24,254.2,255.24,8308.0,253.0418,253.7775,252.7435,253.7775,8308.0
2024-10-15 10:20:00,255.86,256.06,255.01,255.32,8134.0,254.394,254.5928,253.5489,253.8571,8134.0
2024-10-15 10:25:00,255.31,255.6,254.8,254.98,7622.0,253.8471,254.1355,253.3401,253.519,7622.0
2024-10-15 10:30:00,254.62,254.72,254.22,254.38,16384.0,253.1611,253.2605,252.7634,252.9225,16384.0
2024-10-15 10:35:00,254.42,254.8,254.18,254.3,8866.0,252.9622,253.3401,252.7236,252.8429,8866.0
2024-10-15 10:40:00,254.41,255.32,254.33,255.04,3873.0,252.9523,253.8571,252.8728,253.5787,3873.0
2024-10-15 10:45:00,255.04,255.91,254.62,255.51,6533.0,253.5787,254.4437,253.1611,254.046,6533.0
2024-10-15 10:50:00,255.81,255.84,255.3,255.46,2088.0,254.3443,254.3741,253.8372,253.9963,2088.0
2024-10-15 10:55:00,255.45,255.79,254.98,255.44,9318.0,253.9863,254.3244,253.519,253.9764,9318.0
2024-10-15 11:00:00,255.48,255.75,255.19,255.53,918.0,254.0162,254.2846,253.7278,254.0659,918.0
2024-10-15 11:05:00,255.68,255.72,255.34,255.47,8370.0,254.215,254.2548,253.877,254.0062,8370.0
2024-10-15 11:10:00,255.41,255.8,255.24,255.48,4014.0,253.9466,254.3343,253.7775,254.0162,4014.0
2024-10-15 11:15:00,255.84,256.11,255.39,255.9,3101.0,254.3741,254.6426,253.9267,254.4338,3101.0
2024-10-15 11:20:00,255.77,256.94,255.76,256.8,6384.0,254.3045,255.4678,254.2946,255.3286,6384.0
2024-10-15 11:25:00,256.66,256.98,256.16,256.33,7763.0,255.1894,255.5076,254.6923,254.8613,7763.0
2024-10-15 11:30:00,256.15,256.65,256.15,256.46,908.0,254.6823,255.1795,254.6823,254.9906,908.0
2024-10-15 11:35:00,256.27,256.66,256.27,256.47,4463.0,254.8016,255.1894,254.8016,255.0005,4463.0
2024-10-15 11:40:00,256.49,257.0,256.42,257.0,1500.0,255.0204,255.5275,254.9508,255.5275,1500.0
2024-10-15 11:45:00,256.95,257.31,256.85,257.29,1905.0,255.4777,255.8357,255.3783,255.8158,1905.0
2024-10-15 11:50:00,257.29,257.46,257.0,257.16,2417.0,255.8158,255.9848,255.5275,255.6865,2417.0
2024-10-15 11:55:00,257.23,257.45,257.1,257.26,1493.0,255.7561,255.9749,255.6269,255.786,1493.0
2024-10-15 12:00:00,257.07,257.3,256.97,257.23,5693.0,255.5971,255.8257,255.4976,255.7561,5693.0
2024-10-15 12:05:00,257.06,257.4,256.8,256.88,9971.0,255.5871,255.9252,255.3286,255.4081,9971.0
2024-10-15 12:10:00,256.97,257.36,256.87,257.34,1525.0,255.4976,255.8854,255.3982,255.8655,1525.0
2024-10-15 12:15:00,257.25,257.54,257.17,257.35,1300.0,255.776,256.0644,255.6965,255.8755,1300.0
2024-10-15 12:20:00,257.2,257.53,257.16,257.53,3619.0,255.7263,256.0544,255.6865,256.0544,3619.0
2024-10-15 12:25:00,257.63,257.78,257.59,257.78,1805.0,256.1539,256.303,256.1141,256.303,1805.0
2024-10-15 12:30:00,257.59,257.75,257.49,257.72,2636.0,256.1141,256.2732,256.0147,256.2433,2636.0
2024-10-15 12:35:00,257.73,257.8,257.54,257.7,2796.0,256.2533,256.3229,256.0644,256.2234,2796.0
2024-10-15 12:40:00,257.7,257.76,257.39,257.43,3013.0,256.2234,256.2831,255.9152,255.955,3013.0
2024-10-15 12:45:00,257.55,257.68,256.81,256.83,6045.0,256.0743,256.2036,255.3385,255.3584,6045.0
2024-10-15 12:50:00,256.75,256.75,256.57,256.63,1350.0,255.2789,255.2789,255.0999,255.1596,1350.0
2024-10-15 12:55:00,256.63,256.86,256.62,256.75,3028.0,255.1596,255.3883,255.1496,255.2789,3028.0
2024-10-15 13:00:00,256.68,256.84,256.6,256.83,4723.0,255.2093,255.3684,255.1298,255.3584,4723.0
2024-10-15 13:05:00,256.79,256.79,256.56,256.6,2602.0,255.3187,255.3187,255.09,255.1298,2602.0
2024-10-15 13:10:00,256.53,256.53,256.06,256.28,4762.0,255.0602,255.0602,254.5928,254.8116,4762.0
2024-10-15 13:15:00,256.28,256.38,256.2,256.38,1100.0,254.8116,254.911,254.732,254.911,1100.0
2024-10-15 13:20:00,256.45,256.51,256.31,256.45,1822.0,254.9806,255.0403,254.8414,254.9806,1822.0
2024-10-15 13:25:00,256.45,256.49,256.34,256.48,900.0,254.9806,255.0204,254.8712,255.0104,900.0
2024-10-15 13:30:00,256.51,256.66,256.25,256.33,6292.0,255.0403,255.1894,254.7818,254.8613,6292.0
2024-10-15 13:35:00,256.3,256.68,256.26,256.67,2069.0,254.8315,255.2093,254.7917,255.1994,2069.0
2024-10-15 13:40:00,256.66,256.79,256.35,256.41,3430.0,255.1894,255.3187,254.8812,254.9408,3430.0
2024-10-15 13:45:00,256.35,256.35,256.04,256.19,3066.0,254.8812,254.8812,254.573,254.7221,3066.0
2024-10-15 13:50:00,256.04,256.37,256.03,256.37,1366.0,254.573,254.9011,254.563,254.9011,1366.0
2024-10-15 13:55:00,256.28,256.28,256.06,256.19,1232.0,254.8116,254.8116,254.5928,254.7221,1232.0
2024-10-15 14:00:00,256.24,256.44,255.98,255.98,6619.0,254.7718,254.9707,254.5133,254.5133,6619.0
2024-10-15 14:05:00,255.9,255.97,255.38,255.44,4798.0,254.4338,254.5034,253.9167,253.9764,4798.0
2024-10-15 14:10:00,255.42,255.42,255.25,255.25,1600.0,253.9565,253.9565,253.7875,253.7875,1600.0
2024-10-15 14:15:00,255.33,255.33,254.85,255.02,2710.0,253.867,253.867,253.3898,253.5588,2710.0
2024-10-15 14:20:00,255.01,255.44,254.85,254.97,15926.0,253.5489,253.9764,253.3898,253.5091,15926.0
2024-10-15 14:25:00,254.88,254.97,254.41,254.43,3171.0,253.4196,253.5091,252.9523,252.9722,3171.0
2024-10-15 14:30:00,254.46,254.47,253.96,253.96,5200.0,253.002,253.012,252.5049,252.5049,5200.0
2024-10-15 14:35:00,254.05,254.61,253.86,254.61,9024.0,252.5944,253.1512,252.4055,253.1512,9024.0
2024-10-15 14:40:00,254.68,254.85,254.68,254.85,535.0,253.2208,253.3898,253.2208,253.3898,535.0
2024-10-15 14:45:00,255.04,255.15,254.54,254.58,2475.0,253.5787,253.6881,253.0816,253.1213,2475.0
2024-10-15 14:50:00,254.69,254.73,254.35,254.35,3000.0,253.2307,253.2705,252.8926,252.8926,3000.0
2024-10-15 14:55:00,254.33,254.37,254.21,254.32,1721.0,252.8728,252.9125,252.7534,252.8628,1721.0
2024-10-15 15:00:00,254.34,254.43,254.13,254.33,4778.0,252.8827,252.9722,252.6739,252.8728,4778.0
2024-10-15 15:05:00,254.33,254.66,254.15,254.43,4711.0,252.8728,253.2009,252.6938,252.9722,4711.0
2024-10-15 15:10:00,254.43,254.76,254.28,254.31,3454.0,252.9722,253.3003,252.823,252.8529,3454.0
2024-10-15 15:15:00,254.38,254.43,253.99,254.0,8531.0,252.9225,252.9722,252.5347,252.5446,8531.0
2024-10-15 15:20:00,253.99,254.31,253.97,254.21,6594.0,252.5347,252.8529,252.5148,252.7534,6594.0
2024-10-15 15:25:00,254.15,254.15,253.87,254.02,8403.0,252.6938,252.6938,252.4154,252.5645,8403.0
2024-10-15 15:30:00,254.06,254.18,253.86,254.13,5148.0,252.6043,252.7236,252.4055,252.6739,5148.0
2024-10-15 15:35:00,254.17,254.28,253.83,254.26,5172.0,252.7137,252.823,252.3756,252.8032,5172.0
2024-10-15 15:40:00,254.17,254.29,253.63,253.84,8304.0,252.7137,252.833,252.1768,252.3856,8304.0
2024-10-15 15:45:00,253.93,253.96,253.71,253.89,6153.0,252.4751,252.5049,252.2563,252.4353,6153.0
2024-10-15 15:50:00,253.86,254.26,253.58,254.26,11834.0,252.4055,252.8032,252.1271,252.8032,11834.0
2024-10-15 15:55:00,254.12,254.12,252.76,252.93,65762.0,252.664,252.664,251.3118,251.4808,65762.0
2024-10-16 09:30:00,253.01,253.02,251.82,251.99,5844.0,251.5603,251.5703,250.3771,250.5462,5844.0
2024-10-16 09:35:00,253.17,253.41,252.5,252.57,1991.0,251.7194,251.958,251.0532,251.1228,1991.0
2024-10-16 09:40:00,252.83,253.19,252.69,252.7,703.0,251.3814,251.7393,251.2422,251.2521,703.0
2024-10-16 09:45:00,253.14,253.4,253.14,253.4,518.0,251.6896,251.9481,251.6896,251.9481,518.0
2024-10-16 09:50:00,253.27,253.27,253.27,253.27,100.0,251.8188,251.8188,251.8188,251.8188,100.0
2024-10-16 09:55:00,253.26,254.02,253.25,254.02,2017.0,251.8089,252.5645,251.7989,252.5645,2017.0
2024-10-16 10:00:00,254.1,254.2,253.75,254.15,6214.0,252.6441,252.7435,252.2961,252.6938,6214.0
2024-10-16 10:05:00,253.96,254.33,253.95,254.21,744.0,252.5049,252.8728,252.4949,252.7534,744.0
2024-10-16 10:10:00,254.06,254.07,253.72,253.72,600.0,252.6043,252.6142,252.2663,252.2663,600.0
2024-10-16 10:15:00,253.83,254.15,253.6,253.61,1517.0,252.3756,252.6938,252.1469,252.1569,1517.0
2024-10-16 10:20:00,253.64,253.85,253.43,253.85,1719.0,252.1867,252.3955,251.9779,252.3955,1719.0
2024-10-16 10:25:00,253.86,254.03,253.67,253.96,1204.0,252.4055,252.5745,252.2165,252.5049,1204.0
2024-10-16 10:30:00,253.65,254.17,253.64,254.08,1300.0,252.1967,252.7137,252.1867,252.6242,1300.0
2024-10-16 10:35:00,254.09,254.2,253.69,253.79,1761.0,252.6341,252.7435,252.2364,252.3359,1761.0
2024-10-16 10:40:00,253.71,253.99,253.65,253.92,1955.0,252.2563,252.5347,252.1967,252.4651,1955.0
2024-10-16 10:45:00,253.85,254.09,253.81,254.08,3990.0,252.3955,252.6341,252.3557,252.6242,3990.0
2024-10-16 10:50:00,254.23,255.05,254.21,255.05,3007.0,252.7733,253.5886,252.7534,253.5886,3007.0
2024-10-16 10:55:00,255.06,255.17,254.99,255.07,3697.0,253.5986,253.7079,253.529,253.6085,3697.0
2024-10-16 11:00:00,254.91,255.06,254.24,254.38,8474.0,253.4494,253.5986,252.7833,252.9225,8474.0
2024-10-16 11:05:00,254.36,254.37,254.07,254.33,1728.0,252.9026,252.9125,252.6142,252.8728,1728.0
2024-10-16 11:10:00,254.45,254.52,254.4,254.4,500.0,252.9921,253.0617,252.9424,252.9424,500.0
2024-10-16 11:15:00,254.31,254.61,254.31,254.61,976.0,252.8529,253.1512,252.8529,253.1512,976.0
2024-10-16 11:20:00,254.69,254.83,254.68,254.82,400.0,253.2307,253.3699,253.2208,253.36,400.0
2024-10-16 11:25:00,254.81,255.03,254.81,255.03,510.0,253.35,253.5687,253.35,253.5687,510.0
2024-10-16 11:30:00,254.95,255.16,254.94,255.02,1360.0,253.4892,253.698,253.4793,253.5588,1360.0
2024-10-16 11:35:00,255.16,255.31,255.14,255.31,734.0,253.698,253.8471,253.6781,253.8471,734.0
2024-10-16 11:40:00,255.19,255.35,255.19,255.28,1100.0,253.7278,253.8869,253.7278,253.8173,1100.0
2024-10-16 11:45:00,255.2,255.27,254.99,255.03,2801.0,253.7378,253.8074,253.529,253.5687,2801.0
2024-10-16 11:50:00,255.13,255.14,255.13,255.14,316.0,253.6682,253.6781,253.6682,253.6781,316.0
2024-10-16 11:55:00,255.15,255.25,255.13,255.18,916.0,253.6881,253.7875,253.6682,253.7179,916.0
2024-10-16 12:00:00,255.04,255.12,255.04,255.04,934.0,253.5787,253.6582,253.5787,253.5787,934.0
2024-10-16 12:05:00,255.04,255.17,255.01,255.12,2776.0,253.5787,253.7079,253.5489,253.6582,2776.0
2024-10-16 12:10:00,255.17,255.23,255.16,255.17,692.0,253.7079,253.7676,253.698,253.7079,692.0
2024-10-16 12:15:00,255.21,255.61,255.2,255.61,959.0,253.7477,254.1454,253.7378,254.1454,959.0
2024-10-16 12:20:00,255.61,255.82,255.55,255.82,2205.0,254.1454,254.3542,254.0858,254.3542,2205.0
2024-10-16 12:25:00,255.75,255.75,255.71,255.74,510.0,254.2846,254.2846,254.2449,254.2747,510.0
2024-10-16 12:30:00,255.74,255.74,255.35,255.35,4143.0,254.2747,254.2747,253.8869,253.8869,4143.0
2024-10-16 12:35:00,255.35,255.35,255.35,255.35,0.0,253.8869,253.8869,253.8869,253.8869,0.0
2024-10-16 12:40:00,255.48,255.48,255.47,255.48,100.0,254.0162,254.0162,254.0062,254.0162,100.0
2024-10-16 12:45:00,255.47,255.47,255.47,255.47,444.0,254.0062,254.0062,254.0062,254.0062,444.0
2024-10-16 12:50:00,255.25,255.26,255.25,255.25,132.0,253.7875,253.7974,253.7875,253.7875,132.0
2024-10-16 12:55:00,255.25,255.25,254.96,255.04,3009.0,253.7875,253.7875,253.4991,253.5787,3009.0
2024-10-16 13:00:00,255.15,255.21,255.1,255.21,884.0,253.6881,253.7477,253.6383,253.7477,884.0
2024-10-16 13:05:00,255.12,255.12,255.0,255.06,821.0,253.6582,253.6582,253.5389,253.5986,821.0
2024-10-16 13:10:00,255.07,255.08,255.05,255.06,223.0,253.6085,253.6185,253.5886,253.5986,223.0
2024-10-16 13:15:00,255.08,255.35,255.08,255.28,1943.0,253.6185,253.8869,253.6185,253.8173,1943.0
2024-10-16 13:20:00,255.08,255.21,255.08,255.21,300.0,253.6185,253.7477,253.6185,253.7477,300.0
2024-10-16 13:25:00,255.35,255.46,255.3,255.31,2900.0,253.8869,253.9963,253.8372,253.8471,2900.0
2024-10-16 13:30:00,255.38,255.44,255.22,255.26,3000.0,253.9167,253.9764,253.7577,253.7974,3000.0
2024-10-16 13:35:00,255.23,255.45,255.22,255.45,488.0,253.7676,253.9863,253.7577,253.9863,488.0
2024-10-16 13:40:00,255.38,255.38,255.3,255.3,279.0,253.9167,253.9167,253.8372,253.8372,279.0
2024-10-16 13:45:00,255.38,255.8,255.38,255.63,2897.0,253.9167,254.3343,253.9167,254.1653,2897.0
2024-10-16 13:50:00,255.63,255.63,255.61,255.61,538.0,254.1653,254.1653,254.1454,254.1454,538.0
2024-10-16 13:55:00,255.62,255.63,255.5,255.6,1598.0,254.1554,254.1653,254.0361,254.1355,1598.0
2024-10-16 14:00:00,255.68,255.73,255.58,255.73,1060.0,254.215,254.2647,254.1156,254.2647,1060.0
2024-10-16 14:05:00,255.87,255.87,255.86,255.87,100.0,254.4039,254.4039,254.394,254.4039,100.0
2024-10-16 14:10:00,255.88,256.09,255.84,256.09,2119.0,254.4139,254.6227,254.3741,254.6227,2119.0
2024-10-16 14:15:00,255.95,256.07,255.84,256.02,2250.0,254.4835,254.6028,254.3741,254.5531,2250.0
2024-10-16 14:20:00,256.03,256.3,255.95,256.2,1252.0,254.563,254.8315,254.4835,254.732,1252.0
2024-10-16 14:25:00,256.13,256.5,256.1,256.5,2622.0,254.6624,255.0303,254.6326,255.0303,2622.0
2024-10-16 14:30:00,256.48,256.62,256.47,256.62,1487.0,255.0104,255.1496,255.0005,255.1496,1487.0
2024-10-16 14:35:00,256.41,256.5,256.28,256.28,1127.0,254.9408,255.0303,254.8116,254.8116,1127.0
2024-10-16 14:40:00,256.33,256.36,256.18,256.29,710.0,254.8613,254.8911,254.7122,254.8215,710.0
2024-10-16 14:45:00,256.36,256.51,256.36,256.49,1637.0,254.8911,255.0403,254.8911,255.0204,1637.0
2024-10-16 14:50:00,256.32,256.38,256.31,256.38,710.0,254.8514,254.911,254.8414,254.911,710.0
2024-10-16 14:55:00,256.35,256.61,256.34,256.42,3836.0,254.8812,255.1397,254.8712,254.9508,3836.0
2024-10-16 15:00:00,256.33,256.34,255.87,256.16,4228.0,254.8613,254.8712,254.4039,254.6923,4228.0
2024-10-16 15:05:00,256.1,256.21,255.98,256.21,3092.0,254.6326,254.742,254.5133,254.742,3092.0
2024-10-16 15:10:00,256.16,256.3,256.14,256.21,2394.0,254.6923,254.8315,254.6724,254.742,2394.0
2024-10-16 15:15:00,256.35,256.63,256.35,256.35,4926.0,254.8812,255.1596,254.8812,254.8812,4926.0
2024-10-16 15:20:00,256.31,256.31,256.21,256.22,1054.0,254.8414,254.8414,254.742,254.7519,1054.0
2024-10-16 15:25:00,256.23,256.23,256.1,256.2,2413.0,254.7619,254.7619,254.6326,254.732,2413.0
2024-10-16 15:30:00,256.2,256.21,255.93,256.1,3479.0,254.732,254.742,254.4636,254.6326,3479.0
2024-10-16 15:35:00,256.04,256.34,256.03,256.3,3751.0,254.573,254.8712,254.563,254.8315,3751.0
2024-10-16 15:40:00,256.3,256.47,256.29,256.47,1569.0,254.8315,255.0005,254.8215,255.0005,1569.0
2024-10-16 15:45:00,256.4,256.65,256.17,256.45,9535.0,254.9309,255.1795,254.7022,254.9806,9535.0
2024-10-16 15:50:00,256.53,256.75,256.43,256.62,12009.0,255.0602,255.2789,254.9607,255.1496,12009.0
2024-10-16 15:55:00,256.62,256.79,256.36,256.45,24469.0,255.1496,255.3187,254.8911,254.9806,24469.0
2024-10-17 09:30:00,257.94,258.43,257.15,257.17,6788.0,256.4621,256.9493,255.6766,255.6965,6788.0
2024-10-17 09:35:00,257.17,257.17,256.39,257.16,1476.0,255.6965,255.6965,254.921,255.6865,1476.0
2024-10-17 09:40:00,257.49,257.61,257.05,257.61,501.0,256.0147,256.134,255.5772,256.134,501.0
2024-10-17 09:45:00,257.57,257.58,257.57,257.57,1779.0,256.0942,256.1041,256.0942,256.0942,1779.0
2024-10-17 09:50:00,258.25,258.31,258.25,258.31,299.0,256.7703,256.83,256.7703,256.83,299.0
2024-10-17 09:55:00,258.84,259.26,257.94,258.27,7419.0,257.3569,257.7745,256.4621,256.7902,7419.0
2024-10-17 10:00:00,258.3,258.51,258.04,258.14,2104.0,256.82,257.0288,256.5615,256.6609,2104.0
2024-10-17 10:05:00,258.28,258.39,257.71,258.15,2036.0,256.8001,256.9095,256.2334,256.6709,2036.0
2024-10-17 10:10:00,258.46,258.46,257.96,258.02,1716.0,256.9791,256.9791,256.482,256.5416,1716.0
2024-10-17 10:15:00,258.02,258.02,257.74,257.74,600.0,256.5416,256.5416,256.2632,256.2632,600.0
2024-10-17 10:20:00,258.0,258.03,258.0,258.03,200.0,256.5217,256.5516,256.5217,256.5516,200.0
2024-10-17 10:25:00,257.74,257.77,257.65,257.76,621.0,256.2632,256.293,256.1737,256.2831,621.0
2024-10-17 10:30:00,257.67,257.67,257.48,257.59,816.0,256.1936,256.1936,256.0047,256.1141,816.0
2024-10-17 10:35:00,257.61,258.35,257.4,258.34,5273.0,256.134,256.8697,255.9252,256.8598,5273.0
2024-10-17 10:40:00,258.48,258.48,258.15,258.15,2099.0,256.999,256.999,256.6709,256.6709,2099.0
2024-10-17 10:45:00,258.3,258.85,258.29,258.5,1011.0,256.82,257.3669,256.8101,257.0189,1011.0
2024-10-17 10:50:00,258.31,258.31,258.19,258.19,200.0,256.83,256.83,256.7106,256.7106,200.0
2024-10-17 10:55:00,258.16,258.44,258.07,258.12,3742.0,256.6808,256.9592,256.5913,256.641,3742.0
2024-10-17 11:00:00,258.07,258.07,257.67,257.8,7111.0,256.5913,256.5913,256.1936,256.3229,7111.0
2024-10-17 11:05:00,257.89,258.12,257.88,257.93,1437.0,256.4124,256.641,256.4024,256.4521,1437.0
2024-10-17 11:10:00,258.09,258.46,258.04,258.45,2369.0,256.6112,256.9791,256.5615,256.9692,2369.0
2024-10-17 11:15:00,258.44,258.5,258.28,258.33,1900.0,256.9592,257.0189,256.8001,256.8498,1900.0
2024-10-17 11:20:00,258.35,258.35,257.95,257.95,1530.0,256.8697,256.8697,256.472,256.472,1530.0
2024-10-17 11:25:00,257.87,258.15,257.87,258.07,2611.0,256.3925,256.6709,256.3925,256.5913,2611.0
2024-10-17 11:30:00,258.18,258.31,258.13,258.14,4020.0,256.7007,256.83,256.651,256.6609,4020.0
2024-10-17 11:35:00,258.04,258.29,258.04,258.28,1815.0,256.5615,256.8101,256.5615,256.8001,1815.0
2024-10-17 11:40:00,258.3,258.3,258.21,258.28,800.0,256.82,256.82,256.7305,256.8001,800.0
2024-10-17 11:45:00,258.2,258.2,257.83,257.83,2843.0,256.7206,256.7206,256.3527,256.3527,2843.0
2024-10-17 11:50:00,257.98,258.05,257.72,257.72,2310.0,256.5018,256.5714,256.2433,256.2433,2310.0
2024-10-17 11:55:00,257.9,258.06,257.9,258.06,1234.0,256.4223,256.5814,256.4223,256.5814,1234.0
2024-10-17 12:00:00,258.11,258.11,257.87,257.98,1703.0,256.6311,256.6311,256.3925,256.5018,1703.0
2024-10-17 12:05:00,258.05,258.06,258.04,258.06,300.0,256.5714,256.5814,256.5615,256.5814,300.0
2024-10-17 12:10:00,258.08,258.08,257.93,258.07,1110.0,256.6013,256.6013,256.4521,256.5913,1110.0
2024-10-17 12:15:00,258.07,258.41,258.07,258.39,805.0,256.5913,256.9294,256.5913,256.9095,805.0
2024-10-17 12:20:00,258.36,258.46,258.35,258.45,808.0,256.8797,256.9791,256.8697,256.9692,808.0
2024-10-17 12:25:00,258.26,258.38,258.25,258.36,1674.0,256.7802,256.8996,256.7703,256.8797,1674.0
2024-10-17 12:30:00,258.27,258.48,258.14,258.48,3083.0,256.7902,256.999,256.6609,256.999,3083.0
2024-10-17 12:35:00,258.48,258.76,258.48,258.76,817.0,256.999,257.2774,256.999,257.2774,817.0
2024-10-17 12:40:00,258.79,259.05,258.79,259.0,7865.0,257.3072,257.5657,257.3072,257.516,7865.0
2024-10-17 12:45:00,259.0,259.27,259.0,259.16,1717.0,257.516,257.7845,257.516,257.6751,1717.0
2024-10-17 12:50:00,259.25,259.33,259.25,259.25,1543.0,257.7646,257.8441,257.7646,257.7646,1543.0
2024-10-17 12:55:00,259.26,259.27,259.15,259.24,3536.0,257.7745,257.7845,257.6651,257.7546,3536.0
2024-10-17 13:00:00,259.22,259.5,259.05,259.47,10826.0,257.7347,258.0131,257.5657,257.9833,10826.0
2024-10-17 13:05:00,259.6,259.61,259.33,259.33,1213.0,258.1126,258.1225,257.8441,257.8441,1213.0
2024-10-17 13:10:00,259.44,259.48,259.28,259.34,1631.0,257.9535,257.9933,257.7944,257.8541,1631.0
2024-10-17 13:15:00,259.19,259.27,259.19,259.26,500.0,257.7049,257.7845,257.7049,257.7745,500.0
2024-10-17 13:20:00,259.43,259.46,259.26,259.26,731.0,257.9435,257.9734,257.7745,257.7745,731.0
2024-10-17 13:25:00,259.16,259.3,259.13,259.3,1499.0,257.6751,257.8143,257.6453,257.8143,1499.0
2024-10-17 13:30:00,259.36,259.54,259.32,259.38,2123.0,257.8739,258.0529,257.8342,257.8938,2123.0
2024-10-17 13:35:00,259.28,259.45,259.28,259.45,1712.0,257.7944,257.9634,257.7944,257.9634,1712.0
2024-10-17 13:40:00,259.4,259.69,259.4,259.59,2605.0,257.9137,258.202,257.9137,258.1026,2605.0
2024-10-17 13:45:00,259.57,259.63,259.49,259.57,3903.0,258.0827,258.1424,258.0032,258.0827,3903.0
2024-10-17 13:50:00,259.57,259.75,259.55,259.65,5184.0,258.0827,258.2617,258.0628,258.1623,5184.0
2024-10-17 13:55:00,259.65,259.78,259.65,259.68,1500.0,258.1623,258.2915,258.1623,258.1921,1500.0
2024-10-17 14:00:00,259.68,259.71,259.46,259.46,5508.0,258.1921,258.2219,257.9734,257.9734,5508.0
2024-10-17 14:05:00,259.44,259.65,259.38,259.59,3898.0,257.9535,258.1623,257.8938,258.1026,3898.0
2024-10-17 14:10:00,259.54,259.59,259.35,259.52,5891.0,258.0529,258.1026,257.864,258.033,5891.0
2024-10-17 14:15:00,259.48,259.48,258.98,259.0,4224.0,257.9933,257.9933,257.4961,257.516,4224.0
2024-10-17 14:20:00,259.06,259.23,259.04,259.21,4641.0,257.5757,257.7447,257.5558,257.7248,4641.0
2024-10-17 14:25:00,259.14,259.73,259.1,259.24,7243.0,257.6552,258.2418,257.6154,257.7546,7243.0
2024-10-17 14:30:00,259.24,259.41,259.23,259.27,2004.0,257.7546,257.9237,257.7447,257.7845,2004.0
2024-10-17 14:35:00,259.32,259.36,259.26,259.33,2036.0,257.8342,257.8739,257.7745,257.8441,2036.0
2024-10-17 14:40:00,259.33,259.38,259.33,259.35,300.0,257.8441,257.8938,257.8441,257.864,300.0
2024-10-17 14:45:00,259.34,259.41,259.12,259.14,5753.0,257.8541,257.9237,257.6353,257.6552,5753.0
2024-10-17 14:50:00,259.11,259.16,258.79,258.88,2896.0,257.6254,257.6751,257.3072,257.3967,2896.0
2024-10-17 14:55:00,258.88,259.15,258.88,259.11,2708.0,257.3967,257.6651,257.3967,257.6254,2708.0
2024-10-17 15:00:00,259.13,259.33,259.13,259.28,1737.0,257.6453,257.8441,257.6453,257.7944,1737.0
2024-10-17 15:05:00,259.27,259.66,259.24,259.66,7124.0,257.7845,258.1722,257.7546,258.1722,7124.0
2024-10-17 15:10:00,259.58,259.76,259.56,259.73,5331.0,258.0927,258.2716,258.0728,258.2418,5331.0
2024-10-17 15:15:00,259.67,259.75,259.36,259.36,9818.0,258.1822,258.2617,257.8739,257.8739,9818.0
2024-10-17 15:20:00,259.42,259.52,259.37,259.38,6201.0,257.9336,258.033,257.8839,257.8938,6201.0
2024-10-17 15:25:00,259.37,259.75,259.28,259.59,12954.0,257.8839,258.2617,257.7944,258.1026,12954.0
2024-10-17 15:30:00,259.46,259.46,258.84,259.02,9267.0,257.9734,257.9734,257.3569,257.5359,9267.0
2024-10-17 15:35:00,259.02,259.03,258.84,258.94,3092.0,257.5359,257.5458,257.3569,257.4563,3092.0
2024-10-17 15:40:00,258.97,259.2,258.9,259.18,3719.0,257.4862,257.7149,257.4166,257.695,3719.0
2024-10-17 15:45:00,259.1,259.25,259.06,259.19,9007.0,257.6154,257.7646,257.5757,257.7049,9007.0
2024-10-17 15:50:00,259.25,259.26,258.52,258.54,18962.0,257.7646,257.7745,257.0388,257.0586,18962.0
2024-10-17 15:55:00,258.43,258.86,258.0,258.52,73779.0,256.9493,257.3768,256.5217,257.0388,73779.0
2024-10-18 09:30:00,258.63,258.71,255.5,256.51,53743.0,257.1481,257.2277,254.0361,255.0403,53743.0
2024-10-18 09:35:00,256.27,258.15,256.25,257.99,2043.0,254.8016,256.6709,254.7818,256.5118,2043.0
2024-10-18 09:40:00,258.49,259.04,257.82,258.12,2704.0,257.0089,257.5558,256.3428,256.641,2704.0
2024-10-18 09:45:00,257.98,258.1,257.97,258.1,300.0,256.5018,256.6212,256.4919,256.6212,300.0
2024-10-18 09:50:00,258.68,259.19,258.55,258.55,1781.0,257.1978,257.7049,257.0686,257.0686,1781.0
2024-10-18 09:55:00,258.89,259.28,258.79,259.23,2192.0,257.4066,257.7944,257.3072,257.7447,2192.0
2024-10-18 10:00:00,258.86,259.22,258.71,258.82,10060.0,257.3768,257.7347,257.2277,257.337,10060.0
2024-10-18 10:05:00,259.16,260.17,258.95,260.05,21046.0,257.6751,258.6793,257.4663,258.56,21046.0
2024-10-18 10:10:00,260.14,260.38,259.71,259.86,8718.0,258.6495,258.8881,258.2219,258.3711,8718.0
2024-10-18 10:15:00,259.85,260.11,259.69,260.11,3675.0,258.3611,258.6196,258.202,258.6196,3675.0
2024-10-18 10:20:00,260.11,260.43,259.96,260.33,4558.0,258.6196,258.9378,258.4705,258.8384,4558.0
2024-10-18 10:25:00,260.74,260.74,260.3,260.47,1376.0,259.246,259.246,258.8086,258.9776,1376.0
2024-10-18 10:30:00,260.63,260.9,260.32,260.38,6431.0,259.1367,259.4051,258.8284,258.8881,6431.0
2024-10-18 10:35:00,260.32,260.54,260.25,260.32,1250.0,258.8284,259.0472,258.7588,258.8284,1250.0
2024-10-18 10:40:00,260.4,260.87,260.25,260.87,3605.0,258.908,259.3753,258.7588,259.3753,3605.0
2024-10-18 10:45:00,260.66,261.0,260.57,261.0,2487.0,259.1665,259.5045,259.077,259.5045,2487.0
2024-10-18 10:50:00,260.9,261.4,260.89,261.4,2096.0,259.4051,259.9022,259.3952,259.9022,2096.0
2024-10-18 10:55:00,261.29,261.44,261.12,261.12,2222.0,259.7929,259.942,259.6239,259.6239,2222.0
2024-10-18 11:00:00,261.15,261.33,260.78,260.79,3445.0,259.6537,259.8327,259.2858,259.2957,3445.0
2024-10-18 11:05:00,260.89,261.37,260.86,261.25,1930.0,259.3952,259.8724,259.3653,259.7531,1930.0
2024-10-18 11:10:00,261.37,261.49,261.25,261.36,2900.0,259.8724,259.9917,259.7531,259.8625,2900.0
2024-10-18 11:15:00,261.36,261.36,261.12,261.12,3004.0,259.8625,259.8625,259.6239,259.6239,3004.0
2024-10-18 11:20:00,261.29,261.29,260.98,261.13,940.0,259.7929,259.7929,259.4847,259.6338,940.0
2024-10-18 11:25:00,261.05,261.5,261.01,261.43,2905.0,259.5543,260.0017,259.5145,259.9321,2905.0
2024-10-18 11:30:00,261.5,261.78,261.17,261.28,2853.0,260.0017,260.2801,259.6736,259.7829,2853.0
2024-10-18 11:35:00,261.36,261.7,261.32,261.34,600.0,259.8625,260.2005,259.8227,259.8426,600.0
2024-10-18 11:40:00,261.41,261.54,261.38,261.51,1340.0,259.9122,260.0414,259.8824,260.0116,1340.0
2024-10-18 11:45:00,261.34,261.53,261.34,261.47,2122.0,259.8426,260.0315,259.8426,259.9718,2122.0
2024-10-18 11:50:00,261.5,261.53,261.44,261.52,934.0,260.0017,260.0315,259.942,260.0216,934.0
2024-10-18 11:55:00,261.52,261.54,261.24,261.44,3778.0,260.0216,260.0414,259.7432,259.942,3778.0
2024-10-18 12:00:00,261.62,261.62,261.51,261.58,538.0,260.121,260.121,260.0116,260.0812,538.0
2024-10-18 12:05:00,261.67,261.93,261.67,261.89,2679.0,260.1707,260.4292,260.1707,260.3894,2679.0
2024-10-18 12:10:00,261.95,262.51,261.95,262.36,900.0,260.4491,261.0059,260.4491,260.8567,900.0
2024-10-18 12:15:00,262.41,262.8,262.41,262.6,2895.0,260.9065,261.2942,260.9065,261.0954,2895.0
2024-10-18 12:20:00,262.69,262.69,262.35,262.43,3773.0,261.1849,261.1849,260.8468,260.9263,3773.0
2024-10-18 12:25:00,262.52,262.61,262.36,262.39,3094.0,261.0158,261.1053,260.8567,260.8866,3094.0
2024-10-18 12:30:00,262.43,262.43,262.11,262.24,3430.0,260.9263,260.9263,260.6082,260.7374,3430.0
2024-10-18 12:35:00,262.18,262.23,262.1,262.16,2114.0,260.6778,260.7275,260.5982,260.6579,2114.0
2024-10-18 12:40:00,262.16,262.25,262.1,262.16,3523.0,260.6579,260.7474,260.5982,260.6579,3523.0
2024-10-18 12:45:00,262.11,262.15,262.02,262.06,2578.0,260.6082,260.648,260.5187,260.5585,2578.0
2024-10-18 12:50:00,262.09,262.22,262.09,262.22,200.0,260.5883,260.7176,260.5883,260.7176,200.0
2024-10-18 12:55:00,262.3,262.38,262.25,262.38,1126.0,260.7971,260.8766,260.7474,260.8766,1126.0
2024-10-18 13:00:00,262.46,262.72,262.46,262.58,2799.0,260.9562,261.2147,260.9562,261.0755,2799.0
2024-10-18 13:05:00,262.59,262.75,262.51,262.63,2294.0,261.0854,261.2445,261.0059,261.1252,2294.0
2024-10-18 13:10:00,262.57,262.72,262.57,262.72,1723.0,261.0655,261.2147,261.0655,261.2147,1723.0
2024-10-18 13:15:00,262.75,262.75,262.5,262.6,1964.0,261.2445,261.2445,260.9959,261.0954,1964.0
2024-10-18 13:20:00,262.6,262.63,262.42,262.6,3870.0,261.0954,261.1252,260.9164,261.0954,3870.0
2024-10-18 13:25:00,262.55,262.6,262.43,262.43,3510.0,261.0457,261.0954,260.9263,260.9263,3510.0
2024-10-18 13:30:00,262.45,262.45,261.97,262.11,4342.0,260.9462,260.9462,260.469,260.6082,4342.0
2024-10-18 13:35:00,261.93,262.04,261.47,261.47,16867.0,260.4292,260.5386,259.9718,259.9718,16867.0
2024-10-18 13:40:00,261.55,261.57,261.45,261.52,2548.0,260.0514,260.0713,259.952,260.0216,2548.0
2024-10-18 13:45:00,261.5,261.5,261.26,261.48,2588.0,260.0017,260.0017,259.7631,259.9818,2588.0
2024-10-18 13:50:00,261.44,261.44,261.43,261.44,100.0,259.942,259.942,259.9321,259.942,100.0
2024-10-18 13:55:00,261.27,261.27,261.08,261.08,1200.0,259.773,259.773,259.5841,259.5841,1200.0
2024-10-18 14:00:00,261.36,261.73,261.06,261.64,17010.0,259.8625,260.2304,259.5642,260.1409,17010.0
2024-10-18 14:05:00,261.6,261.7,261.47,261.7,1600.0,260.1011,260.2005,259.9718,260.2005,1600.0
2024-10-18 14:10:00,261.61,261.73,261.39,261.39,13795.0,260.111,260.2304,259.8923,259.8923,13795.0
2024-10-18 14:15:00,261.49,261.57,261.45,261.54,1403.0,259.9917,260.0713,259.952,260.0414,1403.0
2024-10-18 14:20:00,261.56,261.56,261.36,261.46,2034.0,260.0613,260.0613,259.8625,259.9619,2034.0
2024-10-18 14:25:00,261.44,261.54,261.23,261.29,3734.0,259.942,260.0414,259.7332,259.7929,3734.0
2024-10-18 14:30:00,261.21,261.35,261.06,261.26,2571.0,259.7133,259.8525,259.5642,259.7631,2571.0
2024-10-18 14:35:00,261.35,261.45,261.12,261.45,444.0,259.8525,259.952,259.6239,259.952,444.0
2024-10-18 14:40:00,261.53,261.53,261.32,261.51,806.0,260.0315,260.0315,259.8227,260.0116,806.0
2024-10-18 14:45:00,261.4,261.89,261.4,261.82,2733.0,259.9022,260.3894,259.9022,260.3198,2733.0
2024-10-18 14:50:00,261.81,261.97,261.68,261.83,2159.0,260.3099,260.469,260.1806,260.3298,2159.0
2024-10-18 14:55:00,261.76,261.85,261.58,261.67,2396.0,260.2602,260.3497,260.0812,260.1707,2396.0
2024-10-18 15:00:00,261.67,261.94,261.67,261.94,2109.0,260.1707,260.4392,260.1707,260.4392,2109.0
2024-10-18 15:05:00,261.85,261.98,261.73,261.75,2536.0,260.3497,260.4789,260.2304,260.2502,2536.0
2024-10-18 15:10:00,261.75,261.79,261.57,261.64,1739.0,260.2502,260.29,260.0713,260.1409,1739.0
2024-10-18 15:15:00,261.76,261.79,261.68,261.68,1040.0,260.2602,260.29,260.1806,260.1806,1040.0
2024-10-18 15:20:00,261.68,261.68,261.18,261.31,5980.0,260.1806,260.1806,259.6835,259.8128,5980.0
2024-10-18 15:25:00,261.31,261.57,261.25,261.41,4168.0,259.8128,260.0713,259.7531,259.9122,4168.0
2024-10-18 15:30:00,261.37,261.6,261.36,261.56,6031.0,259.8724,260.1011,259.8625,260.0613,6031.0
2024-10-18 15:35:00,261.53,261.88,261.37,261.88,4790.0,260.0315,260.3795,259.8724,260.3795,4790.0
2024-10-18 15:40:00,261.81,261.81,261.55,261.56,12826.0,260.3099,260.3099,260.0514,260.0613,12826.0
2024-10-18 15:45:00,261.55,261.61,261.35,261.35,10101.0,260.0514,260.111,259.8525,259.8525,10101.0
2024-10-18 15:50:00,261.45,261.67,261.29,261.56,14715.0,259.952,260.1707,259.7929,260.0613,14715.0
2024-10-18 15:55:00,261.56,262.03,261.49,261.65,54096.0,260.0613,260.5286,259.9917,260.1508,54096.0
2024-10-21 09:30:00,261.58,261.58,259.72,260.05,5171.0,260.0812,260.0812,258.2319,258.56,5171.0
2024-10-21 09:35:00,260.0,260.62,259.99,260.38,7550.0,258.5103,259.1267,258.5003,258.8881,7550.0
2024-10-21 09:40:00,260.38,260.74,260.35,260.35,922.0,258.8881,259.246,258.8583,258.8583,922.0
2024-10-21 09:45:00,260.35,261.2,260.35,260.85,3564.0,258.8583,259.7034,258.8583,259.3554,3564.0
2024-10-21 09:50:00,260.85,261.2,260.21,260.21,3783.0,259.3554,259.7034,258.7191,258.7191,3783.0
2024-10-21 09:55:00,260.28,260.29,259.51,259.51,6132.0,258.7887,258.7986,258.0231,258.0231,6132.0
2024-10-21 10:00:00,259.51,259.69,259.18,259.43,5284.0,258.0231,258.202,257.695,257.9435,5284.0
2024-10-21 10:05:00,259.4,259.4,258.8,258.8,1547.0,257.9137,257.9137,257.3171,257.3171,1547.0
2024-10-21 10:10:00,258.93,258.94,258.34,258.34,818.0,257.4464,257.4563,256.8598,256.8598,818.0
2024-10-21 10:15:00,258.17,258.34,258.02,258.08,1720.0,256.6908,256.8598,256.5416,256.6013,1720.0
2024-10-21 10:20:00,258.08,258.33,257.9,258.07,1897.0,256.6013,256.8498,256.4223,256.5913,1897.0
2024-10-21 10:25:00,258.06,258.08,257.85,257.94,812.0,256.5814,256.6013,256.3726,256.4621,812.0
2024-10-21 10:30:00,257.61,257.87,257.61,257.86,2698.0,256.134,256.3925,256.134,256.3825,2698.0
2024-10-21 10:35:00,257.9,258.12,257.9,258.01,2783.0,256.4223,256.641,256.4223,256.5317,2783.0
2024-10-21 10:40:00,257.92,257.94,257.7,257.7,2692.0,256.4422,256.4621,256.2234,256.2234,2692.0
2024-10-21 10:45:00,257.77,257.82,257.28,257.57,5302.0,256.293,256.3428,255.8059,256.0942,5302.0
2024-10-21 10:50:00,257.57,257.87,257.42,257.82,1499.0,256.0942,256.3925,255.9451,256.3428,1499.0
2024-10-21 10:55:00,257.45,257.58,257.29,257.58,3342.0,255.9749,256.1041,255.8158,256.1041,3342.0
2024-10-21 11:00:00,257.57,257.7,257.23,257.63,3891.0,256.0942,256.2234,255.7561,256.1539,3891.0
2024-10-21 11:05:00,257.48,257.48,257.37,257.44,2370.0,256.0047,256.0047,255.8953,255.9649,2370.0
2024-10-21 11:10:00,257.45,257.53,257.22,257.53,5986.0,255.9749,256.0544,255.7462,256.0544,5986.0
2024-10-21 11:15:00,257.53,257.78,257.26,257.75,11851.0,256.0544,256.303,255.786,256.2732,11851.0
2024-10-21 11:20:00,257.75,257.76,257.57,257.67,4308.0,256.2732,256.2831,256.0942,256.1936,4308.0
2024-10-21 11:25:00,257.62,257.77,257.4,257.53,5700.0,256.1439,256.293,255.9252,256.0544,5700.0
2024-10-21 11:30:00,257.54,257.54,257.49,257.54,3412.0,256.0644,256.0644,256.0147,256.0644,3412.0
2024-10-21 11:35:00,257.42,258.18,257.29,258.18,6000.0,255.9451,256.7007,255.8158,256.7007,6000.0
2024-10-21 11:40:00,258.38,258.38,258.09,258.22,2105.0,256.8996,256.8996,256.6112,256.7405,2105.0
2024-10-21 11:45:00,258.04,258.77,258.04,258.77,1600.0,256.5615,257.2873,256.5615,257.2873,1600.0
2024-10-21 11:50:00,258.92,259.13,258.9,259.06,2288.0,257.4365,257.6453,257.4166,257.5757,2288.0
2024-10-21 11:55:00,259.26,259.27,259.04,259.19,1315.0,257.7745,257.7845,257.5558,257.7049,1315.0
2024-10-21 12:00:00,259.16,259.25,258.9,259.09,1748.0,257.6751,257.7646,257.4166,257.6055,1748.0
2024-10-21 12:05:00,258.92,259.07,258.91,259.06,800.0,257.4365,257.5856,257.4265,257.5757,800.0
2024-10-21 12:10:00,259.05,259.05,258.89,258.89,1442.0,257.5657,257.5657,257.4066,257.4066,1442.0
2024-10-21 12:15:00,258.91,259.11,258.86,259.0,2150.0,257.4265,257.6254,257.3768,257.516,2150.0
2024-10-21 12:20:00,259.0,259.0,258.66,258.73,1100.0,257.516,257.516,257.1779,257.2475,1100.0
2024-10-21 12:25:00,258.67,258.85,258.53,258.75,2641.0,257.1879,257.3669,257.0487,257.2674,2641.0
2024-10-21 12:30:00,258.72,258.78,258.69,258.73,1700.0,257.2376,257.2973,257.2078,257.2475,1700.0
2024-10-21 12:35:00,258.72,258.8,258.56,258.56,2109.0,257.2376,257.3171,257.0785,257.0785,2109.0
2024-10-21 12:40:00,258.56,258.75,258.47,258.61,1100.0,257.0785,257.2674,256.989,257.1282,1100.0
2024-10-21 12:45:00,258.74,258.74,258.46,258.46,2201.0,257.2575,257.2575,256.9791,256.9791,2201.0
2024-10-21 12:50:00,258.57,258.92,258.57,258.9,4223.0,257.0885,257.4365,257.0885,257.4166,4223.0
2024-10-21 12:55:00,258.94,259.17,258.79,259.15,2655.0,257.4563,257.685,257.3072,257.6651,2655.0
2024-10-21 13:00:00,259.2,259.24,258.97,259.24,5447.0,257.7149,257.7546,257.4862,257.7546,5447.0
2024-10-21 13:05:00,259.18,259.66,259.18,259.5,1100.0,257.695,258.1722,257.695,258.0131,1100.0
2024-10-21 13:10:00,259.5,259.5,259.39,259.48,1395.0,258.0131,258.0131,257.9038,257.9933,1395.0
2024-10-21 13:15:00,259.48,259.62,259.2,259.4,2969.0,257.9933,258.1324,257.7149,257.9137,2969.0
2024-10-21 13:20:00,259.4,259.5,259.3,259.39,925.0,257.9137,258.0131,257.8143,257.9038,925.0
2024-10-21 13:25:00,259.43,259.64,259.43,259.48,3330.0,257.9435,258.1523,257.9435,257.9933,3330.0
2024-10-21 13:30:00,259.47,259.48,259.25,259.25,1417.0,257.9833,257.9933,257.7646,257.7646,1417.0
2024-10-21 13:35:00,259.24,259.49,259.22,259.49,1003.0,257.7546,258.0032,257.7347,258.0032,1003.0
2024-10-21 13:40:00,259.42,259.52,259.35,259.45,2217.0,257.9336,258.033,257.864,257.9634,2217.0
2024-10-21 13:45:00,259.45,259.58,259.45,259.54,805.0,257.9634,258.0927,257.9634,258.0529,805.0
2024-10-21 13:50:00,259.35,259.46,259.33,259.41,1850.0,257.864,257.9734,257.8441,257.9237,1850.0
2024-10-21 13:55:00,259.53,259.73,259.5,259.62,1911.0,258.043,258.2418,258.0131,258.1324,1911.0
2024-10-21 14:00:00,259.74,259.74,259.39,259.39,1886.0,258.2518,258.2518,257.9038,257.9038,1886.0
2024-10-21 14:05:00,259.52,259.52,259.23,259.37,982.0,258.033,258.033,257.7447,257.8839,982.0
2024-10-21 14:10:00,259.37,259.37,258.97,258.98,2920.0,257.8839,257.8839,257.4862,257.4961,2920.0
2024-10-21 14:15:00,258.78,259.18,258.78,259.05,2007.0,257.2973,257.695,257.2973,257.5657,2007.0
2024-10-21 14:20:00,259.16,259.16,258.82,258.98,5230.0,257.6751,257.6751,257.337,257.4961,5230.0
2024-10-21 14:25:00,258.86,259.07,258.86,259.07,7423.0,257.3768,257.5856,257.3768,257.5856,7423.0
2024-10-21 14:30:00,258.94,259.15,258.87,259.15,10663.0,257.4563,257.6651,257.3867,257.6651,10663.0
2024-10-21 14:35:00,259.09,259.22,259.08,259.13,3867.0,257.6055,257.7347,257.5955,257.6453,3867.0
2024-10-21 14:40:00,259.22,259.22,258.99,258.99,27981.0,257.7347,257.7347,257.5061,257.5061,27981.0
2024-10-21 14:45:00,258.99,259.16,258.79,259.02,20687.0,257.5061,257.6751,257.3072,257.5359,20687.0
2024-10-21 14:50:00,259.12,259.34,259.0,259.29,8380.0,257.6353,257.8541,257.516,257.8043,8380.0
2024-10-21 14:55:00,259.29,259.46,259.29,259.32,2238.0,257.8043,257.9734,257.8043,257.8342,2238.0
2024-10-21 15:00:00,259.36,259.63,259.35,259.55,3321.0,257.8739,258.1424,257.864,258.0628,3321.0
2024-10-21 15:05:00,259.54,259.63,259.29,259.63,5504.0,258.0529,258.1424,257.8043,258.1424,5504.0
2024-10-21 15:10:00,259.65,260.1,259.65,260.1,3214.0,258.1623,258.6097,258.1623,258.6097,3214.0
2024-10-21 15:15:00,260.12,260.39,259.79,259.79,6207.0,258.6296,258.898,258.3015,258.3015,6207.0
2024-10-21 15:20:00,259.88,259.88,259.48,259.48,2551.0,258.391,258.391,257.9933,257.9933,2551.0
2024-10-21 15:25:00,259.44,259.44,259.26,259.26,1614.0,257.9535,257.9535,257.7745,257.7745,1614.0
2024-10-21 15:30:00,259.26,259.53,259.22,259.47,6639.0,257.7745,258.043,257.7347,257.9833,6639.0
2024-10-21 15:35:00,259.46,259.56,259.25,259.37,5873.0,257.9734,258.0728,257.7646,257.8839,5873.0
2024-10-21 15:40:00,259.37,259.53,259.36,259.45,4475.0,257.8839,258.043,257.8739,257.9634,4475.0
2024-10-21 15:45:00,259.45,259.66,259.34,259.6,12606.0,257.9634,258.1722,257.8541,258.1126,12606.0
2024-10-21 15:50:00,259.6,259.83,259.44,259.45,25444.0,258.1126,258.3412,257.9535,257.9634,25444.0
2024-10-21 15:55:00,259.45,260.15,259.45,259.84,40884.0,257.9634,258.6594,257.9634,258.3512,40884.0
2024-10-22 09:30:00,258.95,259.1,257.94,258.63,17586.0,257.4663,257.6154,256.4621,257.1481,17586.0
2024-10-22 09:35:00,258.81,258.81,257.57,257.57,7392.0,257.3271,257.3271,256.0942,256.0942,7392.0
2024-10-22 09:40:00,257.6,257.6,257.21,257.22,3697.0,256.124,256.124,255.7363,255.7462,3697.0
2024-10-22 09:45:00,257.51,257.52,256.65,257.32,4492.0,256.0345,256.0445,255.1795,255.8456,4492.0
2024-10-22 09:50:00,257.29,257.29,256.38,256.84,3107.0,255.8158,255.8158,254.911,255.3684,3107.0
2024-10-22 09:55:00,256.88,256.95,256.37,256.78,1241.0,255.4081,255.4777,254.9011,255.3087,1241.0
2024-10-22 10:00:00,256.9,256.9,255.32,256.07,1121.0,255.428,255.428,253.8571,254.6028,1121.0
2024-10-22 10:05:00,255.77,256.17,255.61,256.1,3766.0,254.3045,254.7022,254.1454,254.6326,3766.0
2024-10-22 10:10:00,255.83,256.38,255.82,256.17,6041.0,254.3642,254.911,254.3542,254.7022,6041.0
2024-10-22 10:15:00,256.18,256.18,255.78,255.78,2300.0,254.7122,254.7122,254.3145,254.3145,2300.0
2024-10-22 10:20:00,255.78,255.85,255.76,255.85,600.0,254.3145,254.384,254.2946,254.384,600.0
2024-10-22 10:25:00,255.59,255.78,255.5,255.5,4240.0,254.1255,254.3145,254.0361,254.0361,4240.0
2024-10-22 10:30:00,255.64,255.64,255.4,255.44,864.0,254.1753,254.1753,253.9366,253.9764,864.0
2024-10-22 10:35:00,255.36,255.72,255.36,255.54,21364.0,253.8969,254.2548,253.8969,254.0758,21364.0
2024-10-22 10:40:00,255.53,255.53,255.17,255.18,9713.0,254.0659,254.0659,253.7079,253.7179,9713.0
2024-10-22 10:45:00,255.29,255.37,254.94,255.37,6187.0,253.8273,253.9068,253.4793,253.9068,6187.0
2024-10-22 10:50:00,255.5,255.55,255.27,255.55,2315.0,254.0361,254.0858,253.8074,254.0858,2315.0
2024-10-22 10:55:00,255.52,255.54,255.39,255.42,1919.0,254.0559,254.0758,253.9267,253.9565,1919.0
2024-10-22 11:00:00,255.34,255.48,255.28,255.33,1770.0,253.877,254.0162,253.8173,253.867,1770.0
2024-10-22 11:05:00,255.38,255.66,255.28,255.65,3953.0,253.9167,254.1951,253.8173,254.1852,3953.0
2024-10-22 11:10:00,255.67,255.91,255.67,255.77,2270.0,254.2051,254.4437,254.2051,254.3045,2270.0
2024-10-22 11:15:00,255.93,256.61,255.92,256.61,2680.0,254.4636,255.1397,254.4536,255.1397,2680.0
2024-10-22 11:20:00,256.47,256.54,256.47,256.54,1957.0,255.0005,255.0701,255.0005,255.0701,1957.0
2024-10-22 11:25:00,256.56,256.82,256.31,256.69,4648.0,255.09,255.3485,254.8414,255.2192,4648.0
2024-10-22 11:30:00,256.68,256.7,256.67,256.7,1600.0,255.2093,255.2292,255.1994,255.2292,1600.0
2024-10-22 11:35:00,256.7,256.7,256.69,256.69,400.0,255.2292,255.2292,255.2192,255.2192,400.0
2024-10-22 11:40:00,256.61,256.81,256.6,256.7,7339.0,255.1397,255.3385,255.1298,255.2292,7339.0
2024-10-22 11:45:00,256.76,256.97,256.73,256.91,2510.0,255.2888,255.4976,255.259,255.438,2510.0
2024-10-22 11:50:00,256.92,257.01,256.91,257.0,1150.0,255.4479,255.5374,255.438,255.5275,1150.0
2024-10-22 11:55:00,256.93,257.01,256.85,256.92,6353.0,255.4579,255.5374,255.3783,255.4479,6353.0
2024-10-22 12:00:00,256.92,257.4,256.9,257.17,4328.0,255.4479,255.9252,255.428,255.6965,4328.0
2024-10-22 12:05:00,256.99,257.07,256.98,256.98,2155.0,255.5175,255.5971,255.5076,255.5076,2155.0
2024-10-22 12:10:00,257.02,257.04,256.93,257.04,1671.0,255.5473,255.5672,255.4579,255.5672,1671.0
2024-10-22 12:15:00,257.04,257.08,256.84,256.84,5331.0,255.5672,255.607,255.3684,255.3684,5331.0
2024-10-22 12:20:00,256.82,256.87,256.72,256.72,1087.0,255.3485,255.3982,255.2491,255.2491,1087.0
2024-10-22 12:25:00,256.85,256.85,256.7,256.7,200.0,255.3783,255.3783,255.2292,255.2292,200.0
2024-10-22 12:30:00,256.85,257.14,256.84,256.95,2655.0,255.3783,255.6667,255.3684,255.4777,2655.0
2024-10-22 12:35:00,256.94,256.96,256.93,256.96,1464.0,255.4678,255.4877,255.4579,255.4877,1464.0
2024-10-22 12:40:00,256.89,256.96,256.89,256.96,400.0,255.4181,255.4877,255.4181,255.4877,400.0
2024-10-22 12:45:00,256.93,256.98,256.92,256.92,500.0,255.4579,255.5076,255.4479,255.4479,500.0
2024-10-22 12:50:00,256.89,256.94,256.8,256.91,2461.0,255.4181,255.4678,255.3286,255.438,2461.0
2024-10-22 12:55:00,257.0,257.21,257.0,257.05,2353.0,255.5275,255.7363,255.5275,255.5772,2353.0
2024-10-22 13:00:00,256.9,257.21,256.9,257.2,5710.0,255.428,255.7363,255.428,255.7263,5710.0
2024-10-22 13:05:00,257.05,257.14,256.6,256.6,11162.0,255.5772,255.6667,255.1298,255.1298,11162.0
2024-10-22 13:10:00,256.28,256.28,256.27,256.28,200.0,254.8116,254.8116,254.8016,254.8116,200.0
2024-10-22 13:15:00,255.96,255.96,255.71,255.74,1100.0,254.4934,254.4934,254.2449,254.2747,1100.0
2024-10-22 13:20:00,255.61,255.73,255.54,255.73,908.0,254.1454,254.2647,254.0758,254.2647,908.0
2024-10-22 13:25:00,255.54,255.94,255.54,255.82,4593.0,254.0758,254.4735,254.0758,254.3542,4593.0
2024-10-22 13:30:00,255.84,255.98,255.82,255.94,2924.0,254.3741,254.5133,254.3542,254.4735,2924.0
2024-10-22 13:35:00,256.12,256.41,256.11,256.41,2101.0,254.6525,254.9408,254.6426,254.9408,2101.0
2024-10-22 13:40:00,256.49,256.73,256.33,256.73,2786.0,255.0204,255.259,254.8613,255.259,2786.0
2024-10-22 13:45:00,256.78,256.97,256.76,256.88,1200.0,255.3087,255.4976,255.2888,255.4081,1200.0
2024-10-22 13:50:00,256.94,257.17,256.94,256.99,700.0,255.4678,255.6965,255.4678,255.5175,700.0
2024-10-22 13:55:00,256.98,256.98,256.56,256.61,1610.0,255.5076,255.5076,255.09,255.1397,1610.0
2024-10-22 14:00:00,256.62,256.85,256.5,256.61,1967.0,255.1496,255.3783,255.0303,255.1397,1967.0
2024-10-22 14:05:00,256.71,256.71,256.43,256.43,1613.0,255.2391,255.2391,254.9607,254.9607,1613.0
2024-10-22 14:10:00,256.46,256.61,256.27,256.39,600.0,254.9906,255.1397,254.8016,254.921,600.0
2024-10-22 14:15:00,256.61,256.61,256.27,256.44,1460.0,255.1397,255.1397,254.8016,254.9707,1460.0
2024-10-22 14:20:00,256.5,256.5,256.04,256.13,3507.0,255.0303,255.0303,254.573,254.6624,3507.0
2024-10-22 14:25:00,256.13,256.37,256.04,256.37,700.0,254.6624,254.9011,254.573,254.9011,700.0
2024-10-22 14:30:00,256.15,256.15,255.75,255.85,1817.0,254.6823,254.6823,254.2846,254.384,1817.0
2024-10-22 14:35:00,255.95,255.95,255.7,255.7,1435.0,254.4835,254.4835,254.2349,254.2349,1435.0
2024-10-22 14:40:00,255.6,255.92,255.6,255.83,2638.0,254.1355,254.4536,254.1355,254.3642,2638.0
2024-10-22 14:45:00,255.95,255.95,255.78,255.82,400.0,254.4835,254.4835,254.3145,254.3542,400.0
2024-10-22 14:50:00,255.9,255.9,255.64,255.64,4142.0,254.4338,254.4338,254.1753,254.1753,4142.0
2024-10-22 14:55:00,255.82,255.82,254.77,254.77,9075.0,254.3542,254.3542,253.3102,253.3102,9075.0
2024-10-22 15:00:00,254.77,255.03,254.51,255.03,6465.0,253.3102,253.5687,253.0517,253.5687,6465.0
2024-10-22 15:05:00,255.14,255.14,254.9,254.9,1295.0,253.6781,253.6781,253.4395,253.4395,1295.0
2024-10-22 15:10:00,254.95,255.38,254.94,255.38,2806.0,253.4892,253.9167,253.4793,253.9167,2806.0
2024-10-22 15:15:00,255.38,255.38,255.03,255.16,3187.0,253.9167,253.9167,253.5687,253.698,3187.0
2024-10-22 15:20:00,255.27,255.29,255.15,255.29,1700.0,253.8074,253.8273,253.6881,253.8273,1700.0
2024-10-22 15:25:00,255.25,255.25,254.63,254.75,2550.0,253.7875,253.7875,253.171,253.2904,2550.0
2024-10-22 15:30:00,254.75,254.88,254.52,254.67,1895.0,253.2904,253.4196,253.0617,253.2108,1895.0
2024-10-22 15:35:00,254.56,254.96,254.51,254.7,9037.0,253.1014,253.4991,253.0517,253.2406,9037.0
2024-10-22 15:40:00,254.93,254.93,254.65,254.91,2856.0,253.4693,253.4693,253.1909,253.4494,2856.0
2024-10-22 15:45:00,254.67,254.95,254.5,254.75,12094.0,253.2108,253.4892,253.0418,253.2904,12094.0
2024-10-22 15:50:00,254.69,254.85,254.58,254.69,8569.0,253.2307,253.3898,253.1213,253.2307,8569.0
2024-10-22 15:55:00,254.56,254.63,253.67,253.72,62919.0,253.1014,253.171,252.2165,252.2663,62919.0
2024-10-23 09:30:00,253.49,254.81,253.03,254.34,10798.0,252.0376,253.35,251.5802,252.8827,10798.0
2024-10-23 09:35:00,254.89,254.89,253.83,253.84,1380.0,253.4296,253.4296,252.3756,252.3856,1380.0
2024-10-23 09:40:00,253.35,253.83,253.32,253.64,2171.0,251.8984,252.3756,251.8685,252.1867,2171.0
2024-10-23 09:45:00,253.39,254.99,253.39,254.68,2804.0,251.9381,253.529,251.9381,253.2208,2804.0
2024-10-23 09:50:00,254.63,254.63,253.82,253.82,1143.0,253.171,253.171,252.3657,252.3657,1143.0
2024-10-23 09:55:00,253.76,254.08,253.76,254.03,4957.0,252.306,252.6242,252.306,252.5745,4957.0
2024-10-23 10:00:00,254.03,254.36,253.71,254.36,2609.0,252.5745,252.9026,252.2563,252.9026,2609.0
2024-10-23 10:05:00,254.36,254.37,253.88,253.99,4902.0,252.9026,252.9125,252.4253,252.5347,4902.0
2024-10-23 10:10:00,254.11,254.22,253.18,253.18,10292.0,252.654,252.7634,251.7293,251.7293,10292.0
2024-10-23 10:15:00,253.03,253.47,252.82,252.82,2030.0,251.5802,252.0177,251.3714,251.3714,2030.0
2024-10-23 10:20:00,252.79,252.79,252.47,252.71,1511.0,251.3416,251.3416,251.0234,251.262,1511.0
2024-10-23 10:25:00,252.51,253.11,252.5,253.11,2076.0,251.0632,251.6597,251.0532,251.6597,2076.0
2024-10-23 10:30:00,253.08,253.11,252.68,252.98,4005.0,251.6299,251.6597,251.2322,251.5305,4005.0
2024-10-23 10:35:00,253.03,253.33,253.02,253.12,1055.0,251.5802,251.8785,251.5703,251.6697,1055.0
2024-10-23 10:40:00,253.3,253.91,253.3,253.91,1025.0,251.8487,252.4552,251.8487,252.4552,1025.0
2024-10-23 10:45:00,253.91,253.91,253.66,253.67,1523.0,252.4552,252.4552,252.2066,252.2165,1523.0
2024-10-23 10:50:00,253.67,253.86,253.34,253.44,2843.0,252.2165,252.4055,251.8884,251.9879,2843.0
2024-10-23 10:55:00,253.5,253.67,253.49,253.66,1687.0,252.0475,252.2165,252.0376,252.2066,1687.0
2024-10-23 11:00:00,253.73,253.73,253.53,253.57,1575.0,252.2762,252.2762,252.0773,252.1171,1575.0
2024-10-23 11:05:00,253.41,253.48,253.41,253.46,800.0,251.958,252.0276,251.958,252.0077,800.0
2024-10-23 11:10:00,253.33,253.33,252.87,252.95,1806.0,251.8785,251.8785,251.4211,251.5007,1806.0
2024-10-23 11:15:00,252.92,253.01,252.91,253.01,656.0,251.4708,251.5603,251.4609,251.5603,656.0
2024-10-23 11:20:00,252.98,253.0,252.67,252.67,2030.0,251.5305,251.5504,251.2223,251.2223,2030.0
2024-10-23 11:25:00,252.66,252.86,252.56,252.73,8965.0,251.2123,251.4112,251.1129,251.2819,8965.0
2024-10-23 11:30:00,252.79,252.82,252.67,252.76,1015.0,251.3416,251.3714,251.2223,251.3118,1015.0
2024-10-23 11:35:00,252.77,252.88,252.74,252.74,4553.0,251.3217,251.4311,251.2919,251.2919,4553.0
2024-10-23 11:40:00,252.71,252.71,252.59,252.59,581.0,251.262,251.262,251.1427,251.1427,581.0
2024-10-23 11:45:00,252.67,252.67,252.54,252.54,200.0,251.2223,251.2223,251.093,251.093,200.0
2024-10-23 11:50:00,252.66,252.94,252.66,252.9,2458.0,251.2123,251.4907,251.2123,251.451,2458.0
2024-10-23 11:55:00,253.03,253.61,252.96,253.61,2818.0,251.5802,252.1569,251.5106,252.1569,2818.0
2024-10-23 12:00:00,253.44,253.76,253.38,253.53,3769.0,251.9879,252.306,251.9282,252.0773,3769.0
2024-10-23 12:05:00,253.53,253.53,253.52,253.53,100.0,252.0773,252.0773,252.0674,252.0773,100.0
2024-10-23 12:10:00,253.33,253.33,252.85,252.85,400.0,251.8785,251.8785,251.4012,251.4012,400.0
2024-10-23 12:15:00,252.78,252.97,252.66,252.97,2442.0,251.3316,251.5206,251.2123,251.5206,2442.0
2024-10-23 12:20:00,252.97,253.01,252.72,252.72,1147.0,251.5206,251.5603,251.272,251.272,1147.0
2024-10-23 12:25:00,252.76,252.76,252.53,252.66,800.0,251.3118,251.3118,251.0831,251.2123,800.0
2024-10-23 12:30:00,252.63,252.63,252.45,252.48,1540.0,251.1825,251.1825,251.0035,251.0334,1540.0
2024-10-23 12:35:00,252.48,253.01,252.48,252.81,4527.0,251.0334,251.5603,251.0334,251.3615,4527.0
2024-10-23 12:40:00,252.79,252.9,252.79,252.9,518.0,251.3416,251.451,251.3416,251.451,518.0
2024-10-23 12:45:00,252.91,253.09,252.91,253.09,1158.0,251.4609,251.6399,251.4609,251.6399,1158.0
2024-10-23 12:50:00,253.09,253.09,252.95,252.95,814.0,251.6399,251.6399,251.5007,251.5007,814.0
2024-10-23 12:55:00,253.03,253.4,253.0,253.4,1084.0,251.5802,251.9481,251.5504,251.9481,1084.0
2024-10-23 13:00:00,253.4,253.4,253.14,253.23,1188.0,251.9481,251.9481,251.6896,251.7791,1188.0
2024-10-23 13:05:00,253.07,253.18,253.07,253.18,582.0,251.62,251.7293,251.62,251.7293,582.0
2024-10-23 13:10:00,253.15,253.15,252.83,252.83,422.0,251.6995,251.6995,251.3814,251.3814,422.0
2024-10-23 13:15:00,252.8,252.9,252.55,252.65,814.0,251.3515,251.451,251.103,251.2024,814.0
2024-10-23 13:20:00,252.67,252.67,252.14,252.14,2766.0,251.2223,251.2223,250.6953,250.6953,2766.0
2024-10-23 13:25:00,252.14,252.31,252.06,252.31,1314.0,250.6953,250.8643,250.6158,250.8643,1314.0
2024-10-23 13:30:00,252.19,252.31,252.19,252.31,802.0,250.745,250.8643,250.745,250.8643,802.0
2024-10-23 13:35:00,252.17,252.37,252.04,252.04,4747.0,250.7251,250.924,250.5959,250.5959,4747.0
2024-10-23 13:40:00,252.04,252.15,251.96,251.96,738.0,250.5959,250.7052,250.5163,250.5163,738.0
2024-10-23 13:45:00,251.93,252.35,251.81,252.23,3841.0,250.4865,250.9041,250.3672,250.7848,3841.0
2024-10-23 13:50:00,252.23,252.23,252.02,252.03,1200.0,250.7848,250.7848,250.576,250.5859,1200.0
2024-10-23 13:55:00,252.11,252.18,251.97,252.18,1096.0,250.6655,250.7351,250.5263,250.7351,1096.0
2024-10-23 14:00:00,252.13,252.19,251.76,251.76,1325.0,250.6854,250.745,250.3175,250.3175,1325.0
2024-10-23 14:05:00,251.75,251.75,251.72,251.73,911.0,250.3075,250.3075,250.2777,250.2877,911.0
2024-10-23 14:10:00,251.56,251.56,251.29,251.3,400.0,250.1186,250.1186,249.8502,249.8601,400.0
2024-10-23 14:15:00,251.29,251.29,251.14,251.17,709.0,249.8502,249.8502,249.701,249.7309,709.0
2024-10-23 14:20:00,251.19,251.29,250.76,250.76,9551.0,249.7508,249.8502,249.3232,249.3232,9551.0
2024-10-23 14:25:00,250.93,251.28,250.9,251.24,2909.0,249.4922,249.8402,249.4624,249.8005,2909.0
2024-10-23 14:30:00,251.33,251.76,251.33,251.76,1198.0,249.8899,250.3175,249.8899,250.3175,1198.0
2024-10-23 14:35:00,251.84,251.84,251.79,251.8,515.0,250.397,250.397,250.3473,250.3573,515.0
2024-10-23 14:40:00,252.14,252.14,251.99,252.03,1800.0,250.6953,250.6953,250.5462,250.5859,1800.0
2024-10-23 14:45:00,252.18,252.19,251.8,251.88,2353.0,250.7351,250.745,250.3573,250.4368,2353.0
2024-10-23 14:50:00,251.84,251.9,251.84,251.9,600.0,250.397,250.4567,250.397,250.4567,600.0
2024-10-23 14:55:00,251.9,252.17,251.89,252.02,4338.0,250.4567,250.7251,250.4467,250.576,4338.0
2024-10-23 15:00:00,252.11,252.11,251.95,251.99,2983.0,250.6655,250.6655,250.5064,250.5462,2983.0
2024-10-23 15:05:00,252.01,252.17,252.01,252.15,1206.0,250.5661,250.7251,250.5661,250.7052,1206.0
2024-10-23 15:10:00,252.43,252.49,252.2,252.24,1700.0,250.9836,251.0433,250.755,250.7947,1700.0
2024-10-23 15:15:00,252.17,252.36,251.99,252.36,1797.0,250.7251,250.914,250.5462,250.914,1797.0
2024-10-23 15:20:00,252.26,252.41,252.26,252.33,2327.0,250.8146,250.9638,250.8146,250.8842,2327.0
2024-10-23 15:25:00,252.26,252.8,252.26,252.75,924.0,250.8146,251.3515,250.8146,251.3018,924.0
2024-10-23 15:30:00,252.75,252.78,252.55,252.72,1699.0,251.3018,251.3316,251.103,251.272,1699.0
2024-10-23 15:35:00,252.72,252.78,252.38,252.42,9199.0,251.272,251.3316,250.9339,250.9737,9199.0
2024-10-23 15:40:00,252.39,252.83,252.32,252.83,5555.0,250.9439,251.3814,250.8743,251.3814,5555.0
2024-10-23 15:45:00,252.98,253.0,252.5,252.65,6176.0,251.5305,251.5504,251.0532,251.2024,6176.0
2024-10-23 15:50:00,252.82,253.29,252.74,253.29,11881.0,251.3714,251.8387,251.2919,251.8387,11881.0
2024-10-23 15:55:00,253.29,253.66,253.17,253.59,42168.0,251.8387,252.2066,251.7194,252.137,42168.0
2024-10-24 09:30:00,253.73,253.88,252.92,253.45,6821.0,252.2762,252.4253,251.4708,251.9978,6821.0
2024-10-24 09:35:00,253.27,253.73,252.38,253.21,1355.0,251.8188,252.2762,250.9339,251.7592,1355.0
2024-10-24 09:40:00,253.78,253.87,253.53,253.77,1739.0,252.3259,252.4154,252.0773,252.316,1739.0
2024-10-24 09:45:00,253.07,255.36,252.87,255.36,3104.0,251.62,253.8969,251.4211,253.8969,3104.0
2024-10-24 09:50:00,255.19,255.31,254.82,255.31,2910.0,253.7278,253.8471,253.36,253.8471,2910.0
2024-10-24 09:55:00,255.4,255.75,254.92,254.92,4014.0,253.9366,254.2846,253.4594,253.4594,4014.0
2024-10-24 10:00:00,255.07,255.5,254.62,255.06,3231.0,253.6085,254.0361,253.1611,253.5986,3231.0
2024-10-24 10:05:00,254.77,255.14,254.43,254.86,2460.0,253.3102,253.6781,252.9722,253.3997,2460.0
2024-10-24 10:10:00,255.2,255.2,254.76,254.79,1472.0,253.7378,253.7378,253.3003,253.3301,1472.0
2024-10-24 10:15:00,254.84,255.15,254.05,255.15,4231.0,253.3798,253.6881,252.5944,253.6881,4231.0
2024-10-24 10:20:00,255.01,255.78,254.91,255.63,2411.0,253.5489,254.3145,253.4494,254.1653,2411.0
2024-10-24 10:25:00,255.74,255.91,255.74,255.79,620.0,254.2747,254.4437,254.2747,254.3244,620.0
2024-10-24 10:30:00,255.76,255.97,255.75,255.75,1800.0,254.2946,254.5034,254.2846,254.2846,1800.0
2024-10-24 10:35:00,255.84,255.9,255.44,255.86,5276.0,254.3741,254.4338,253.9764,254.394,5276.0
2024-10-24 10:40:00,255.84,256.04,255.65,255.75,2576.0,254.3741,254.573,254.1852,254.2846,2576.0
2024-10-24 10:45:00,255.78,255.78,254.66,255.09,1422.0,254.3145,254.3145,253.2009,253.6284,1422.0
2024-10-24 10:50:00,255.18,255.18,254.76,255.01,2970.0,253.7179,253.7179,253.3003,253.5489,2970.0
2024-10-24 10:55:00,255.13,255.37,255.05,255.37,6054.0,253.6682,253.9068,253.5886,253.9068,6054.0
2024-10-24 11:00:00,255.44,255.44,254.82,254.82,2900.0,253.9764,253.9764,253.36,253.36,2900.0
2024-10-24 11:05:00,254.83,254.83,254.07,254.5,11359.0,253.3699,253.3699,252.6142,253.0418,11359.0
2024-10-24 11:10:00,254.82,254.98,254.69,254.9,3876.0,253.36,253.519,253.2307,253.4395,3876.0
2024-10-24 11:15:00,254.86,255.22,254.83,255.09,8060.0,253.3997,253.7577,253.3699,253.6284,8060.0
2024-10-24 11:20:00,255.11,255.11,254.39,254.4,4848.0,253.6483,253.6483,252.9324,252.9424,4848.0
2024-10-24 11:25:00,254.51,254.74,254.32,254.32,3554.0,253.0517,253.2804,252.8628,252.8628,3554.0
2024-10-24 11:30:00,254.31,254.31,253.93,254.08,1410.0,252.8529,252.8529,252.4751,252.6242,1410.0
2024-10-24 11:35:00,254.08,254.08,254.08,254.08,900.0,252.6242,252.6242,252.6242,252.6242,900.0
2024-10-24 11:40:00,254.08,254.14,254.03,254.04,900.0,252.6242,252.6838,252.5745,252.5844,900.0
2024-10-24 11:45:00,254.23,254.31,254.07,254.07,3614.0,252.7733,252.8529,252.6142,252.6142,3614.0
2024-10-24 11:50:00,254.07,254.22,253.95,254.2,1194.0,252.6142,252.7634,252.4949,252.7435,1194.0
2024-10-24 11:55:00,254.31,254.66,254.25,254.59,3306.0,252.8529,253.2009,252.7932,253.1313,3306.0
2024-10-24 12:00:00,254.4,254.4,254.09,254.09,2185.0,252.9424,252.9424,252.6341,252.6341,2185.0
2024-10-24 12:05:00,254.4,254.48,253.96,254.02,1540.0,252.9424,253.0219,252.5049,252.5645,1540.0
2024-10-24 12:10:00,254.04,254.09,253.88,254.09,1600.0,252.5844,252.6341,252.4253,252.6341,1600.0
2024-10-24 12:15:00,254.02,254.23,253.9,254.23,2464.0,252.5645,252.7733,252.4452,252.7733,2464.0
2024-10-24 12:20:00,254.28,254.46,254.27,254.46,1400.0,252.823,253.002,252.8131,253.002,1400.0
2024-10-24 12:25:00,254.44,255.04,254.44,255.01,1553.0,252.9821,253.5787,252.9821,253.5489,1553.0
2024-10-24 12:30:00,255.02,255.39,255.01,255.24,3444.0,253.5588,253.9267,253.5489,253.7775,3444.0
2024-10-24 12:35:00,255.27,255.27,254.98,255.07,4422.0,253.8074,253.8074,253.519,253.6085,4422.0
2024-10-24 12:40:00,255.09,255.1,254.68,254.89,5761.0,253.6284,253.6383,253.2208,253.4296,5761.0
2024-10-24 12:45:00,255.03,255.35,255.03,255.35,1036.0,253.5687,253.8869,253.5687,253.8869,1036.0
2024-10-24 12:50:00,255.39,255.43,255.14,255.42,6103.0,253.9267,253.9665,253.6781,253.9565,6103.0
2024-10-24 12:55:00,255.28,255.44,255.21,255.39,2117.0,253.8173,253.9764,253.7477,253.9267,2117.0
2024-10-24 13:00:00,255.42,255.58,255.42,255.54,2282.0,253.9565,254.1156,253.9565,254.0758,2282.0
2024-10-24 13:05:00,255.55,255.66,255.54,255.66,900.0,254.0858,254.1951,254.0758,254.1951,900.0
2024-10-24 13:10:00,255.66,255.81,255.66,255.8,800.0,254.1951,254.3443,254.1951,254.3343,800.0
2024-10-24 13:15:00,255.88,255.88,255.7,255.75,1408.0,254.4139,254.4139,254.2349,254.2846,1408.0
2024-10-24 13:20:00,255.65,255.91,255.65,255.89,1654.0,254.1852,254.4437,254.1852,254.4238,1654.0
2024-10-24 13:25:00,255.91,255.91,255.82,255.82,1210.0,254.4437,254.4437,254.3542,254.3542,1210.0
2024-10-24 13:30:00,255.82,255.97,255.82,255.93,1590.0,254.3542,254.5034,254.3542,254.4636,1590.0
2024-10-24 13:35:00,255.97,256.0,255.75,255.87,2600.0,254.5034,254.5332,254.2846,254.4039,2600.0
2024-10-24 13:40:00,255.81,255.93,255.81,255.93,1377.0,254.3443,254.4636,254.3443,254.4636,1377.0
2024-10-24 13:45:00,255.9,255.99,255.47,255.62,5524.0,254.4338,254.5232,254.0062,254.1554,5524.0
2024-10-24 13:50:00,255.62,255.62,255.52,255.54,770.0,254.1554,254.1554,254.0559,254.0758,770.0
2024-10-24 13:55:00,255.65,255.65,255.27,255.29,4935.0,254.1852,254.1852,253.8074,253.8273,4935.0
2024-10-24 14:00:00,255.1,255.49,255.05,255.36,2891.0,253.6383,254.0261,253.5886,253.8969,2891.0
2024-10-24 14:05:00,255.29,255.29,255.05,255.05,3017.0,253.8273,253.8273,253.5886,253.5886,3017.0
2024-10-24 14:10:00,255.05,255.05,254.84,255.05,1705.0,253.5886,253.5886,253.3798,253.5886,1705.0
2024-10-24 14:15:00,255.04,255.15,254.99,255.06,2001.0,253.5787,253.6881,253.529,253.5986,2001.0
2024-10-24 14:20:00,255.06,255.22,254.96,254.98,3285.0,253.5986,253.7577,253.4991,253.519,3285.0
2024-10-24 14:25:00,254.85,254.95,254.85,254.92,1521.0,253.3898,253.4892,253.3898,253.4594,1521.0
2024-10-24 14:30:00,254.88,254.88,254.65,254.65,809.0,253.4196,253.4196,253.1909,253.1909,809.0
2024-10-24 14:35:00,254.74,254.76,254.61,254.63,2700.0,253.2804,253.3003,253.1512,253.171,2700.0
2024-10-24 14:40:00,254.63,254.83,254.55,254.7,2607.0,253.171,253.3699,253.0915,253.2406,2607.0
2024-10-24 14:45:00,254.69,254.69,254.44,254.44,6376.0,253.2307,253.2307,252.9821,252.9821,6376.0
2024-10-24 14:50:00,254.49,256.19,254.4,256.19,19850.0,253.0318,254.7221,252.9424,254.7221,19850.0
2024-10-24 14:55:00,256.14,256.14,255.78,255.81,5520.0,254.6724,254.6724,254.3145,254.3443,5520.0
2024-10-24 15:00:00,255.65,255.65,254.98,255.11,4898.0,254.1852,254.1852,253.519,253.6483,4898.0
2024-10-24 15:05:00,255.14,255.49,255.13,255.41,5257.0,253.6781,254.0261,253.6682,253.9466,5257.0
2024-10-24 15:10:00,255.47,256.27,255.47,255.82,4418.0,254.0062,254.8016,254.0062,254.3542,4418.0
2024-10-24 15:15:00,255.94,256.01,255.55,255.7,3715.0,254.4735,254.5431,254.0858,254.2349,3715.0
2024-10-24 15:20:00,255.69,256.14,255.69,256.06,3817.0,254.225,254.6724,254.225,254.5928,3817.0
2024-10-24 15:25:00,256.15,256.36,256.12,256.14,3415.0,254.6823,254.8911,254.6525,254.6724,3415.0
2024-10-24 15:30:00,256.11,256.14,255.83,255.83,4992.0,254.6426,254.6724,254.3642,254.3642,4992.0
2024-10-24 15:35:00,255.97,255.97,255.65,255.78,6646.0,254.5034,254.5034,254.1852,254.3145,6646.0
2024-10-24 15:40:00,255.84,256.18,255.74,256.04,6685.0,254.3741,254.7122,254.2747,254.573,6685.0
2024-10-24 15:45:00,256.0,256.16,255.82,255.86,8858.0,254.5332,254.6923,254.3542,254.394,8858.0
2024-10-24 15:50:00,255.85,256.13,255.52,256.13,15180.0,254.384,254.6624,254.0559,254.6624,15180.0
2024-10-24 15:55:00,256.07,256.54,256.0,256.11,51136.0,254.6028,255.0701,254.5332,254.6426,51136.0
2024-10-25 09:30:00,258.34,259.31,257.23,258.15,4924.0,256.8598,257.8242,255.7561,256.6709,4924.0
2024-10-25 09:35:00,258.15,258.33,257.46,257.71,2100.0,256.6709,256.8498,255.9848,256.2334,2100.0
2024-10-25 09:40:00,258.2,258.93,258.2,258.82,1255.0,256.7206,257.4464,256.7206,257.337,1255.0
2024-10-25 09:45:00,258.15,258.38,257.83,258.19,2429.0,256.6709,256.8996,256.3527,256.7106,2429.0
2024-10-25 09:50:00,258.18,258.18,257.9,257.93,632.0,256.7007,256.7007,256.4223,256.4521,632.0
2024-10-25 09:55:00,257.93,258.19,257.92,258.03,6450.0,256.4521,256.7106,256.4422,256.5516,6450.0
2024-10-25 10:00:00,258.03,258.63,257.71,258.37,13606.0,256.5516,257.1481,256.2334,256.8896,13606.0
2024-10-25 10:05:00,258.35,258.95,258.35,258.88,4407.0,256.8697,257.4663,256.8697,257.3967,4407.0
2024-10-25 10:10:00,258.87,259.11,258.84,258.91,3200.0,257.3867,257.6254,257.3569,257.4265,3200.0
2024-10-25 10:15:00,258.82,258.83,258.18,258.39,5086.0,257.337,257.347,256.7007,256.9095,5086.0
2024-10-25 10:20:00,258.44,258.75,258.08,258.39,6508.0,256.9592,257.2674,256.6013,256.9095,6508.0
2024-10-25 10:25:00,258.51,259.22,258.51,259.06,4198.0,257.0288,257.7347,257.0288,257.5757,4198.0
2024-10-25 10:30:00,258.84,258.86,258.24,258.24,2940.0,257.3569,257.3768,256.7604,256.7604,2940.0
2024-10-25 10:35:00,258.19,258.19,258.17,258.18,300.0,256.7106,256.7106,256.6908,256.7007,300.0
2024-10-25 10:40:00,258.16,258.59,258.15,258.36,1730.0,256.6808,257.1084,256.6709,256.8797,1730.0
2024-10-25 10:45:00,258.49,258.49,258.08,258.45,2101.0,257.0089,257.0089,256.6013,256.9692,2101.0
2024-10-25 10:50:00,258.18,258.32,258.1,258.26,700.0,256.7007,256.8399,256.6212,256.7802,700.0
2024-10-25 10:55:00,258.0,258.12,257.7,257.71,3526.0,256.5217,256.641,256.2234,256.2334,3526.0
2024-10-25 11:00:00,257.55,257.55,257.23,257.23,1615.0,256.0743,256.0743,255.7561,255.7561,1615.0
2024-10-25 11:05:00,257.21,257.67,257.11,257.67,5011.0,255.7363,256.1936,255.6368,256.1936,5011.0
2024-10-25 11:10:00,257.67,257.97,257.54,257.97,3873.0,256.1936,256.4919,256.0644,256.4919,3873.0
2024-10-25 11:15:00,257.96,258.22,257.7,258.06,4585.0,256.482,256.7405,256.2234,256.5814,4585.0
2024-10-25 11:20:00,258.17,258.38,258.04,258.37,4284.0,256.6908,256.8996,256.5615,256.8896,4284.0
2024-10-25 11:25:00,258.28,258.29,258.06,258.17,10363.0,256.8001,256.8101,256.5814,256.6908,10363.0
2024-10-25 11:30:00,258.18,258.18,257.75,257.75,6080.0,256.7007,256.7007,256.2732,256.2732,6080.0
2024-10-25 11:35:00,257.73,257.77,257.5,257.5,3090.0,256.2533,256.293,256.0246,256.0246,3090.0
2024-10-25 11:40:00,257.46,257.5,256.97,257.03,1730.0,255.9848,256.0246,255.4976,255.5573,1730.0
2024-10-25 11:45:00,256.86,257.11,256.8,257.11,1321.0,255.3883,255.6368,255.3286,255.6368,1321.0
2024-10-25 11:50:00,257.19,257.33,256.93,256.93,2444.0,255.7164,255.8556,255.4579,255.4579,2444.0
2024-10-25 11:55:00,256.77,256.97,256.77,256.97,438.0,255.2988,255.4976,255.2988,255.4976,438.0
2024-10-25 12:00:00,256.9,257.0,256.57,256.65,1793.0,255.428,255.5275,255.0999,255.1795,1793.0
2024-10-25 12:05:00,256.67,256.71,256.6,256.69,852.0,255.1994,255.2391,255.1298,255.2192,852.0
2024-10-25 12:10:00,256.63,256.76,256.6,256.65,7000.0,255.1596,255.2888,255.1298,255.1795,7000.0
2024-10-25 12:15:00,256.65,256.65,256.43,256.59,2806.0,255.1795,255.1795,254.9607,255.1198,2806.0
2024-10-25 12:20:00,256.59,256.85,256.53,256.78,6800.0,255.1198,255.3783,255.0602,255.3087,6800.0
2024-10-25 12:25:00,256.78,256.94,256.78,256.92,2505.0,255.3087,255.4678,255.3087,255.4479,2505.0
2024-10-25 12:30:00,256.92,256.96,256.79,256.96,1558.0,255.4479,255.4877,255.3187,255.4877,1558.0
2024-10-25 12:35:00,256.82,256.86,256.67,256.73,1650.0,255.3485,255.3883,255.1994,255.259,1650.0
2024-10-25 12:40:00,256.67,256.73,256.57,256.59,1000.0,255.1994,255.259,255.0999,255.1198,1000.0
2024-10-25 12:45:00,256.69,256.86,256.28,256.31,2159.0,255.2192,255.3883,254.8116,254.8414,2159.0
2024-10-25 12:50:00,256.31,256.38,256.18,256.3,1570.0,254.8414,254.911,254.7122,254.8315,1570.0
2024-10-25 12:55:00,256.3,256.3,256.08,256.17,4424.0,254.8315,254.8315,254.6127,254.7022,4424.0
2024-10-25 13:00:00,256.12,256.12,256.04,256.05,1000.0,254.6525,254.6525,254.573,254.5829,1000.0
2024-10-25 13:05:00,256.07,256.24,256.07,256.18,3450.0,254.6028,254.7718,254.6028,254.7122,3450.0
2024-10-25 13:10:00,256.17,256.53,256.15,256.25,12801.0,254.7022,255.0602,254.6823,254.7818,12801.0
2024-10-25 13:15:00,256.24,256.3,256.02,256.02,1965.0,254.7718,254.8315,254.5531,254.5531,1965.0
2024-10-25 13:20:00,255.8,255.98,255.69,255.94,2800.0,254.3343,254.5133,254.225,254.4735,2800.0
2024-10-25 13:25:00,256.02,256.02,255.79,255.89,1602.0,254.5531,254.5531,254.3244,254.4238,1602.0
2024-10-25 13:30:00,255.75,255.97,255.72,255.84,4231.0,254.2846,254.5034,254.2548,254.3741,4231.0
2024-10-25 13:35:00,255.75,255.79,255.71,255.75,1219.0,254.2846,254.3244,254.2449,254.2846,1219.0
2024-10-25 13:40:00,255.75,255.83,255.63,255.72,9222.0,254.2846,254.3642,254.1653,254.2548,9222.0
2024-10-25 13:45:00,255.81,256.46,255.8,256.26,3168.0,254.3443,254.9906,254.3343,254.7917,3168.0
2024-10-25 13:50:00,256.45,256.77,256.45,256.67,3000.0,254.9806,255.2988,254.9806,255.1994,3000.0
2024-10-25 13:55:00,256.67,256.73,256.18,256.3,2672.0,255.1994,255.259,254.7122,254.8315,2672.0
2024-10-25 14:00:00,256.29,256.34,255.98,256.34,1712.0,254.8215,254.8712,254.5133,254.8712,1712.0
2024-10-25 14:05:00,256.24,256.43,256.24,256.43,1240.0,254.7718,254.9607,254.7718,254.9607,1240.0
2024-10-25 14:10:00,256.16,256.18,256.01,256.18,2074.0,254.6923,254.7122,254.5431,254.7122,2074.0
2024-10-25 14:15:00,256.15,256.32,256.13,256.29,998.0,254.6823,254.8514,254.6624,254.8215,998.0
2024-10-25 14:20:00,256.41,256.45,256.11,256.11,5137.0,254.9408,254.9806,254.6426,254.6426,5137.0
2024-10-25 14:25:00,256.11,256.44,256.1,256.44,2451.0,254.6426,254.9707,254.6326,254.9707,2451.0
2024-10-25 14:30:00,256.41,256.5,256.36,256.5,1544.0,254.9408,255.0303,254.8911,255.0303,1544.0
2024-10-25 14:35:00,256.63,256.97,256.61,256.97,1186.0,255.1596,255.4976,255.1397,255.4976,1186.0
2024-10-25 14:40:00,256.8,256.87,256.55,256.68,2650.0,255.3286,255.3982,255.08,255.2093,2650.0
2024-10-25 14:45:00,256.81,257.09,256.81,257.08,1769.0,255.3385,255.6169,255.3385,255.607,1769.0
2024-10-25 14:50:00,256.93,257.09,256.87,257.07,6584.0,255.4579,255.6169,255.3982,255.5971,6584.0
2024-10-25 14:55:00,257.02,257.29,256.96,257.29,5784.0,255.5473,255.8158,255.4877,255.8158,5784.0
2024-10-25 15:00:00,257.24,257.24,257.06,257.17,2028.0,255.7661,255.7661,255.5871,255.6965,2028.0
2024-10-25 15:05:00,257.08,257.08,256.45,256.45,1600.0,255.607,255.607,254.9806,254.9806,1600.0
2024-10-25 15:10:00,256.57,256.75,256.34,256.35,3476.0,255.0999,255.2789,254.8712,254.8812,3476.0
2024-10-25 15:15:00,256.5,256.73,256.48,256.66,1005.0,255.0303,255.259,255.0104,255.1894,1005.0
2024-10-25 15:20:00,256.67,256.81,256.62,256.81,3575.0,255.1994,255.3385,255.1496,255.3385,3575.0
2024-10-25 15:25:00,256.86,256.95,256.75,256.84,1729.0,255.3883,255.4777,255.2789,255.3684,1729.0
2024-10-25 15:30:00,256.88,256.88,256.51,256.61,5557.0,255.4081,255.4081,255.0403,255.1397,5557.0
2024-10-25 15:35:00,256.6,256.73,256.58,256.72,4939.0,255.1298,255.259,255.1099,255.2491,4939.0
2024-10-25 15:40:00,256.72,256.8,256.23,256.24,5898.0,255.2491,255.3286,254.7619,254.7718,5898.0
2024-10-25 15:45:00,256.16,256.73,256.15,256.73,8287.0,254.6923,255.259,254.6823,255.259,8287.0
2024-10-25 15:50:00,256.8,256.93,256.59,256.59,7153.0,255.3286,255.4579,255.1198,255.1198,7153.0
2024-10-25 15:55:00,256.6,256.63,256.15,256.51,29423.0,255.1298,255.1596,254.6823,255.0403,29423.0
2024-10-28 09:30:00,258.44,258.44,257.51,258.19,8422.0,256.9592,256.9592,256.0345,256.7106,8422.0
2024-10-28 09:35:00,258.18,258.26,257.76,257.76,1765.0,256.7007,256.7802,256.2831,256.2831,1765.0
2024-10-28 09:40:00,258.17,258.54,257.82,258.54,2055.0,256.6908,257.0586,256.3428,257.0586,2055.0
2024-10-28 09:45:00,258.83,258.87,258.29,258.87,4310.0,257.347,257.3867,256.8101,257.3867,4310.0
2024-10-28 09:50:00,258.79,259.07,258.55,258.9,2519.0,257.3072,257.5856,257.0686,257.4166,2519.0
2024-10-28 09:55:00,258.84,258.91,258.52,258.59,1325.0,257.3569,257.4265,257.0388,257.1084,1325.0
2024-10-28 10:00:00,258.13,258.14,257.94,258.07,2725.0,256.651,256.6609,256.4621,256.5913,2725.0
2024-10-28 10:05:00,257.52,258.03,257.52,257.69,500.0,256.0445,256.5516,256.0445,256.2135,500.0
2024-10-28 10:10:00,257.69,258.08,257.51,257.69,1525.0,256.2135,256.6013,256.0345,256.2135,1525.0
2024-10-28 10:15:00,257.31,258.05,257.19,258.05,5653.0,255.8357,256.5714,255.7164,256.5714,5653.0
2024-10-28 10:20:00,257.93,258.03,257.56,257.78,5205.0,256.4521,256.5516,256.0843,256.303,5205.0
2024-10-28 10:25:00,257.76,257.99,257.56,257.84,6346.0,256.2831,256.5118,256.0843,256.3626,6346.0
2024-10-28 10:30:00,257.58,258.37,257.49,258.37,7555.0,256.1041,256.8896,256.0147,256.8896,7555.0
2024-10-28 10:35:00,258.37,258.5,258.19,258.36,2905.0,256.8896,257.0189,256.7106,256.8797,2905.0
2024-10-28 10:40:00,258.44,258.44,258.16,258.23,1055.0,256.9592,256.9592,256.6808,256.7504,1055.0
2024-10-28 10:45:00,258.22,258.58,258.05,258.41,2994.0,256.7405,257.0984,256.5714,256.9294,2994.0
2024-10-28 10:50:00,258.39,258.7,258.38,258.58,4135.0,256.9095,257.2177,256.8996,257.0984,4135.0
2024-10-28 10:55:00,258.61,258.72,258.37,258.61,4435.0,257.1282,257.2376,256.8896,257.1282,4435.0
2024-10-28 11:00:00,258.51,258.73,258.44,258.57,2983.0,257.0288,257.2475,256.9592,257.0885,2983.0
2024-10-28 11:05:00,258.55,258.63,258.23,258.63,2836.0,257.0686,257.1481,256.7504,257.1481,2836.0
2024-10-28 11:10:00,258.76,258.93,258.69,258.82,3066.0,257.2774,257.4464,257.2078,257.337,3066.0
2024-10-28 11:15:00,258.81,259.44,258.81,259.35,17383.0,257.3271,257.9535,257.3271,257.864,17383.0
2024-10-28 11:20:00,259.31,259.88,259.3,259.87,4143.0,257.8242,258.391,257.8143,258.381,4143.0
2024-10-28 11:25:00,259.87,259.96,259.48,259.64,5055.0,258.381,258.4705,257.9933,258.1523,5055.0
2024-10-28 11:30:00,259.47,259.55,259.16,259.17,5816.0,257.9833,258.0628,257.6751,257.685,5816.0
2024-10-28 11:35:00,259.18,259.18,258.65,258.82,11200.0,257.695,257.695,257.168,257.337,11200.0
2024-10-28 11:40:00,258.82,259.23,258.81,259.23,6406.0,257.337,257.7447,257.3271,257.7447,6406.0
2024-10-28 11:45:00,259.03,259.15,258.98,259.01,5879.0,257.5458,257.6651,257.4961,257.5259,5879.0
2024-10-28 11:50:00,259.01,259.23,258.96,258.97,6026.0,257.5259,257.7447,257.4762,257.4862,6026.0
2024-10-28 11:55:00,258.99,258.99,258.84,258.86,2500.0,257.5061,257.5061,257.3569,257.3768,2500.0
2024-10-28 12:00:00,258.73,258.86,258.3,258.35,2401.0,257.2475,257.3768,256.82,256.8697,2401.0
2024-10-28 12:05:00,258.49,258.55,258.48,258.49,1200.0,257.0089,257.0686,256.999,257.0089,1200.0
2024-10-28 12:10:00,258.49,259.04,258.48,258.91,12532.0,257.0089,257.5558,256.999,257.4265,12532.0
2024-10-28 12:15:00,258.99,259.5,258.93,259.5,4524.0,257.5061,258.0131,257.4464,258.0131,4524.0
2024-10-28 12:20:00,259.5,259.85,259.5,259.82,7300.0,258.0131,258.3611,258.0131,258.3313,7300.0
2024-10-28 12:25:00,259.9,260.16,259.79,259.94,6002.0,258.4108,258.6694,258.3015,258.4506,6002.0
2024-10-28 12:30:00,259.83,260.0,259.64,259.64,6035.0,258.3412,258.5103,258.1523,258.1523,6035.0
2024-10-28 12:35:00,259.7,259.71,259.45,259.5,2400.0,258.212,258.2219,257.9634,258.0131,2400.0
2024-10-28 12:40:00,259.45,259.51,259.31,259.43,5230.0,257.9634,258.0231,257.8242,257.9435,5230.0
2024-10-28 12:45:00,259.43,259.56,259.15,259.15,24496.0,257.9435,258.0728,257.6651,257.6651,24496.0
2024-10-28 12:50:00,259.13,259.4,259.11,259.19,22117.0,257.6453,257.9137,257.6254,257.7049,22117.0
2024-10-28 12:55:00,259.25,259.56,259.22,259.51,20381.0,257.7646,258.0728,257.7347,258.0231,20381.0
2024-10-28 13:00:00,259.46,259.47,259.02,259.06,2954.0,257.9734,257.9833,257.5359,257.5757,2954.0
2024-10-28 13:05:00,259.06,259.13,258.93,259.13,3147.0,257.5757,257.6453,257.4464,257.6453,3147.0
2024-10-28 13:10:00,259.06,259.06,258.93,258.93,1501.0,257.5757,257.5757,257.4464,257.4464,1501.0
2024-10-28 13:15:00,258.9,259.2,258.9,259.1,8962.0,257.4166,257.7149,257.4166,257.6154,8962.0
2024-10-28 13:20:00,259.08,259.23,258.93,259.09,1662.0,257.5955,257.7447,257.4464,257.6055,1662.0
2024-10-28 13:25:00,259.07,259.19,259.07,259.12,1042.0,257.5856,257.7049,257.5856,257.6353,1042.0
2024-10-28 13:30:00,259.19,259.59,259.08,259.5,16424.0,257.7049,258.1026,257.5955,258.0131,16424.0
2024-10-28 13:35:00,259.54,259.55,259.36,259.47,9587.0,258.0529,258.0628,257.8739,257.9833,9587.0
2024-10-28 13:40:00,259.41,259.41,258.94,259.06,13990.0,257.9237,257.9237,257.4563,257.5757,13990.0
2024-10-28 13:45:00,258.98,259.12,258.74,259.12,22505.0,257.4961,257.6353,257.2575,257.6353,22505.0
2024-10-28 13:50:00,259.12,259.12,258.93,258.97,2451.0,257.6353,257.6353,257.4464,257.4862,2451.0
2024-10-28 13:55:00,258.97,259.03,258.9,258.94,8950.0,257.4862,257.5458,257.4166,257.4563,8950.0
2024-10-28 14:00:00,258.91,258.94,258.53,258.57,3600.0,257.4265,257.4563,257.0487,257.0885,3600.0
2024-10-28 14:05:00,258.57,258.84,258.57,258.75,5039.0,257.0885,257.3569,257.0885,257.2674,5039.0
2024-10-28 14:10:00,258.79,258.83,258.61,258.74,3973.0,257.3072,257.347,257.1282,257.2575,3973.0
2024-10-28 14:15:00,258.65,258.71,258.59,258.66,2600.0,257.168,257.2277,257.1084,257.1779,2600.0
2024-10-28 14:20:00,258.66,259.05,258.64,258.96,8003.0,257.1779,257.5657,257.1581,257.4762,8003.0
2024-10-28 14:25:00,259.01,259.1,258.94,259.04,4300.0,257.5259,257.6154,257.4563,257.5558,4300.0
2024-10-28 14:30:00,259.0,259.05,258.94,259.03,2280.0,257.516,257.5657,257.4563,257.5458,2280.0
2024-10-28 14:35:00,259.02,259.05,258.75,258.96,3540.0,257.5359,257.5657,257.2674,257.4762,3540.0
2024-10-28 14:40:00,258.96,259.13,258.79,258.79,4045.0,257.4762,257.6453,257.3072,257.3072,4045.0
2024-10-28 14:45:00,258.82,258.84,258.82,258.83,1304.0,257.337,257.3569,257.337,257.347,1304.0
2024-10-28 14:50:00,258.82,258.94,258.82,258.92,5552.0,257.337,257.4563,257.337,257.4365,5552.0
2024-10-28 14:55:00,258.92,259.01,258.8,258.8,3015.0,257.4365,257.5259,257.3171,257.3171,3015.0
2024-10-28 15:00:00,258.74,258.95,258.56,258.84,6604.0,257.2575,257.4663,257.0785,257.3569,6604.0
2024-10-28 15:05:00,258.8,258.85,258.52,258.53,3443.0,257.3171,257.3669,257.0388,257.0487,3443.0
2024-10-28 15:10:00,258.55,258.64,258.54,258.6,1933.0,257.0686,257.1581,257.0586,257.1183,1933.0
2024-10-28 15:15:00,258.56,258.56,258.35,258.44,4220.0,257.0785,257.0785,256.8697,256.9592,4220.0
2024-10-28 15:20:00,258.45,259.01,258.43,258.9,5749.0,256.9692,257.5259,256.9493,257.4166,5749.0
2024-10-28 15:25:00,258.9,259.65,258.9,259.53,2660.0,257.4166,258.1623,257.4166,258.043,2660.0
2024-10-28 15:30:00,259.53,259.53,259.23,259.28,2300.0,258.043,258.043,257.7447,257.7944,2300.0
2024-10-28 15:35:00,259.28,259.35,258.9,258.92,10607.0,257.7944,257.864,257.4166,257.4365,10607.0
2024-10-28 15:40:00,258.99,259.02,258.88,259.02,16416.0,257.5061,257.5359,257.3967,257.5359,16416.0
2024-10-28 15:45:00,258.95,259.01,258.53,258.86,22798.0,257.4663,257.5259,257.0487,257.3768,22798.0
2024-10-28 15:50:00,258.81,259.08,258.63,258.95,36492.0,257.3271,257.5955,257.1481,257.4663,36492.0
2024-10-28 15:55:00,258.95,259.01,258.28,258.55,112645.0,257.4663,257.5259,256.8001,257.0686,112645.0
2024-10-29 09:30:00,256.9,256.9,254.47,254.47,8674.0,255.428,255.428,253.012,253.012,8674.0
2024-10-29 09:35:00,255.01,255.71,254.79,255.55,4699.0,253.5489,254.2449,253.3301,254.0858,4699.0
2024-10-29 09:40:00,255.71,256.12,254.86,254.86,6487.0,254.2449,254.6525,253.3997,253.3997,6487.0
2024-10-29 09:45:00,255.5,255.5,254.96,255.0,2404.0,254.0361,254.0361,253.4991,253.5389,2404.0
2024-10-29 09:50:00,255.2,255.88,254.8,255.87,32759.0,253.7378,254.4139,253.3401,254.4039,32759.0
2024-10-29 09:55:00,255.71,256.16,255.48,255.98,14681.0,254.2449,254.6923,254.0162,254.5133,14681.0
2024-10-29 10:00:00,255.82,257.28,255.53,257.0,13054.0,254.3542,255.8059,254.0659,255.5275,13054.0
2024-10-29 10:05:00,257.23,257.23,256.66,257.01,1365.0,255.7561,255.7561,255.1894,255.5374,1365.0
2024-10-29 10:10:00,257.02,257.52,256.92,257.4,6653.0,255.5473,256.0445,255.4479,255.9252,6653.0
2024-10-29 10:15:00,257.14,257.45,257.14,257.45,4959.0,255.6667,255.9749,255.6667,255.9749,4959.0
2024-10-29 10:20:00,257.24,258.58,257.22,258.33,19940.0,255.7661,257.0984,255.7462,256.8498,19940.0
2024-10-29 10:25:00,258.45,258.67,258.06,258.06,5966.0,256.9692,257.1879,256.5814,256.5814,5966.0
2024-10-29 10:30:00,257.93,258.49,257.91,258.49,3201.0,256.4521,257.0089,256.4322,257.0089,3201.0
2024-10-29 10:35:00,258.63,258.67,258.1,258.6,4587.0,257.1481,257.1879,256.6212,257.1183,4587.0
2024-10-29 10:40:00,258.53,258.87,258.52,258.53,9357.0,257.0487,257.3867,257.0388,257.0487,9357.0
2024-10-29 10:45:00,258.57,258.58,258.12,258.44,5355.0,257.0885,257.0984,256.641,256.9592,5355.0
2024-10-29 10:50:00,258.34,259.01,258.32,258.95,10570.0,256.8598,257.5259,256.8399,257.4663,10570.0
2024-10-29 10:55:00,258.66,259.0,258.62,258.63,9640.0,257.1779,257.516,257.1382,257.1481,9640.0
2024-10-29 11:00:00,258.65,258.79,258.41,258.51,1025.0,257.168,257.3072,256.9294,257.0288,1025.0
2024-10-29 11:05:00,258.43,258.43,257.46,257.87,6036.0,256.9493,256.9493,255.9848,256.3925,6036.0
2024-10-29 11:10:00,257.76,258.04,257.76,258.0,1705.0,256.2831,256.5615,256.2831,256.5217,1705.0
2024-10-29 11:15:00,258.0,258.06,257.92,257.93,4875.0,256.5217,256.5814,256.4422,256.4521,4875.0
2024-10-29 11:20:00,257.88,258.45,257.81,258.29,11791.0,256.4024,256.9692,256.3328,256.8101,11791.0
2024-10-29 11:25:00,258.12,258.12,257.9,258.0,7038.0,256.641,256.641,256.4223,256.5217,7038.0
2024-10-29 11:30:00,258.03,258.17,257.92,257.93,2205.0,256.5516,256.6908,256.4422,256.4521,2205.0
2024-10-29 11:35:00,257.87,258.29,257.84,258.15,5234.0,256.3925,256.8101,256.3626,256.6709,5234.0
2024-10-29 11:40:00,258.26,258.68,258.16,258.68,18036.0,256.7802,257.1978,256.6808,257.1978,18036.0
2024-10-29 11:45:00,258.75,258.85,258.53,258.54,9586.0,257.2674,257.3669,257.0487,257.0586,9586.0
2024-10-29 11:50:00,258.61,258.61,258.25,258.25,700.0,257.1282,257.1282,256.7703,256.7703,700.0
2024-10-29 11:55:00,258.27,258.34,258.2,258.34,1119.0,256.7902,256.8598,256.7206,256.8598,1119.0
2024-10-29 12:00:00,258.36,258.56,258.29,258.41,4452.0,256.8797,257.0785,256.8101,256.9294,4452.0
2024-10-29 12:05:00,258.27,258.44,258.05,258.38,8536.0,256.7902,256.9592,256.5714,256.8996,8536.0
2024-10-29 12:10:00,258.38,258.56,258.2,258.31,21474.0,256.8996,257.0785,256.7206,256.83,21474.0
2024-10-29 12:15:00,258.37,258.56,258.34,258.48,5961.0,256.8896,257.0785,256.8598,256.999,5961.0
2024-10-29 12:20:00,258.55,258.6,258.28,258.5,15123.0,257.0686,257.1183,256.8001,257.0189,15123.0
2024-10-29 12:25:00,258.49,258.59,258.4,258.47,12029.0,257.0089,257.1084,256.9194,256.989,12029.0
2024-10-29 12:30:00,258.46,258.85,258.23,258.8,7973.0,256.9791,257.3669,256.7504,257.3171,7973.0
2024-10-29 12:35:00,258.82,259.54,258.82,259.44,3236.0,257.337,258.0529,257.337,257.9535,3236.0
2024-10-29 12:40:00,259.46,259.46,259.03,259.15,3681.0,257.9734,257.9734,257.5458,257.6651,3681.0
2024-10-29 12:45:00,259.06,259.16,258.86,259.16,1410.0,257.5757,257.6751,257.3768,257.6751,1410.0
2024-10-29 12:50:00,259.0,259.34,258.99,259.11,3530.0,257.516,257.8541,257.5061,257.6254,3530.0
2024-10-29 12:55:00,259.21,259.21,258.92,258.96,815.0,257.7248,257.7248,257.4365,257.4762,815.0
2024-10-29 13:00:00,258.97,259.42,258.79,259.27,3717.0,257.4862,257.9336,257.3072,257.7845,3717.0
2024-10-29 13:05:00,259.25,259.25,259.07,259.07,600.0,257.7646,257.7646,257.5856,257.5856,600.0
2024-10-29 13:10:00,259.24,259.26,258.95,259.12,3308.0,257.7546,257.7745,257.4663,257.6353,3308.0
2024-10-29 13:15:00,259.1,259.24,259.08,259.2,1223.0,257.6154,257.7546,257.5955,257.7149,1223.0
2024-10-29 13:20:00,259.11,259.3,259.1,259.22,2275.0,257.6254,257.8143,257.6154,257.7347,2275.0
2024-10-29 13:25:00,259.21,259.22,259.16,259.21,1500.0,257.7248,257.7347,257.6751,257.7248,1500.0
2024-10-29 13:30:00,259.3,259.34,258.96,259.0,4622.0,257.8143,257.8541,257.4762,257.516,4622.0
2024-10-29 13:35:00,259.06,259.09,259.0,259.07,1599.0,257.5757,257.6055,257.516,257.5856,1599.0
2024-10-29 13:40:00,259.06,259.27,258.93,259.27,4263.0,257.5757,257.7845,257.4464,257.7845,4263.0
2024-10-29 13:45:00,259.25,259.68,259.25,259.62,1871.0,257.7646,258.1921,257.7646,258.1324,1871.0
2024-10-29 13:50:00,259.6,259.73,259.59,259.69,2418.0,258.1126,258.2418,258.1026,258.202,2418.0
2024-10-29 13:55:00,259.62,259.93,259.61,259.93,2931.0,258.1324,258.4407,258.1225,258.4407,2931.0
2024-10-29 14:00:00,259.92,260.23,259.86,260.13,4345.0,258.4307,258.739,258.3711,258.6395,4345.0
2024-10-29 14:05:00,260.15,260.15,259.37,259.54,29726.0,258.6594,258.6594,257.8839,258.0529,29726.0
2024-10-29 14:10:00,259.54,259.73,259.31,259.41,4879.0,258.0529,258.2418,257.8242,257.9237,4879.0
2024-10-29 14:15:00,259.18,259.73,259.14,259.59,2600.0,257.695,258.2418,257.6552,258.1026,2600.0
2024-10-29 14:20:00,259.77,260.17,259.73,260.17,4313.0,258.2816,258.6793,258.2418,258.6793,4313.0
2024-10-29 14:25:00,260.05,260.26,260.05,260.11,1335.0,258.56,258.7688,258.56,258.6196,1335.0
2024-10-29 14:30:00,260.3,260.55,260.16,260.47,3451.0,258.8086,259.0571,258.6694,258.9776,3451.0
2024-10-29 14:35:00,260.44,260.71,260.37,260.37,4132.0,258.9478,259.2162,258.8782,258.8782,4132.0
2024-10-29 14:40:00,260.48,260.77,260.16,260.68,4930.0,258.9875,259.2759,258.6694,259.1864,4930.0
2024-10-29 14:45:00,260.68,260.79,260.52,260.7,13686.0,259.1864,259.2957,259.0273,259.2063,13686.0
2024-10-29 14:50:00,260.7,260.87,259.84,260.49,16024.0,259.2063,259.3753,258.3512,258.9975,16024.0
2024-10-29 14:55:00,260.35,260.49,260.13,260.44,3284.0,258.8583,258.9975,258.6395,258.9478,3284.0
2024-10-29 15:00:00,260.21,260.3,260.02,260.04,2200.0,258.7191,258.8086,258.5302,258.55,2200.0
2024-10-29 15:05:00,260.15,260.22,259.95,260.1,4331.0,258.6594,258.729,258.4606,258.6097,4331.0
2024-10-29 15:10:00,260.15,260.16,259.86,259.87,3205.0,258.6594,258.6694,258.3711,258.381,3205.0
2024-10-29 15:15:00,259.91,259.91,259.57,259.58,2710.0,258.4208,258.4208,258.0827,258.0927,2710.0
2024-10-29 15:20:00,259.57,259.58,258.53,258.79,11222.0,258.0827,258.0927,257.0487,257.3072,11222.0
2024-10-29 15:25:00,258.82,259.18,258.73,259.16,7729.0,257.337,257.695,257.2475,257.6751,7729.0
2024-10-29 15:30:00,259.24,259.29,259.16,259.21,6840.0,257.7546,257.8043,257.6751,257.7248,6840.0
2024-10-29 15:35:00,259.28,259.28,258.72,258.72,12654.0,257.7944,257.7944,257.2376,257.2376,12654.0
2024-10-29 15:40:00,258.71,259.03,258.68,258.94,12861.0,257.2277,257.5458,257.1978,257.4563,12861.0
2024-10-29 15:45:00,258.91,258.91,258.38,258.67,17963.0,257.4265,257.4265,256.8996,257.1879,17963.0
2024-10-29 15:50:00,258.69,259.26,258.36,259.0,43079.0,257.2078,257.7745,256.8797,257.516,43079.0
2024-10-29 15:55:00,258.97,259.96,258.62,259.39,80365.0,257.4862,258.4705,257.1382,257.9038,80365.0
2024-10-30 09:30:00,270.0,273.01,267.88,272.5,62236.0,268.453,271.4457,266.3451,270.9386,62236.0
2024-10-30 09:35:00,272.5,277.26,271.13,276.16,63787.0,270.9386,275.6714,269.5765,274.5777,63787.0
2024-10-30 09:40:00,276.4,276.77,271.28,272.03,23261.0,274.8163,275.1842,269.7256,270.4713,23261.0
2024-10-30 09:45:00,272.09,274.24,269.61,273.81,28315.0,270.531,272.6687,268.0652,272.2411,28315.0
2024-10-30 09:50:00,273.82,274.74,271.07,272.38,36447.0,272.2511,273.1658,269.5168,270.8193,36447.0
2024-10-30 09:55:00,272.09,272.63,270.23,270.65,21605.0,270.531,271.0679,268.6817,269.0992,21605.0
2024-10-30 10:00:00,270.46,270.86,268.6,269.54,11102.0,268.9103,269.308,267.061,267.9956,11102.0
2024-10-30 10:05:00,269.74,272.79,269.71,272.74,19416.0,268.1945,271.227,268.1646,271.1773,19416.0
2024-10-30 10:10:00,272.9,273.17,272.1,272.76,24506.0,271.3364,271.6048,270.5409,271.1972,24506.0
2024-10-30 10:15:00,273.16,273.57,272.1,272.89,6810.0,271.5949,272.0025,270.5409,271.3264,6810.0
2024-10-30 10:20:00,272.51,272.89,271.84,272.13,4017.0,270.9486,271.3264,270.2824,270.5708,4017.0
2024-10-30 10:25:00,272.13,272.13,271.3,271.72,3771.0,270.5708,270.5708,269.7455,270.1631,3771.0
2024-10-30 10:30:00,271.53,271.83,271.25,271.5,8631.0,269.9742,270.2725,269.6958,269.9444,8631.0
2024-10-30 10:35:00,271.5,271.8,269.65,269.65,11380.0,269.9444,270.2427,268.105,268.105,11380.0
2024-10-30 10:40:00,269.52,269.95,268.87,269.63,5678.0,267.9757,268.4033,267.3294,268.0851,5678.0
2024-10-30 10:45:00,269.72,271.18,269.56,271.18,5746.0,268.1746,269.6262,268.0155,269.6262,5746.0
2024-10-30 10:50:00,271.5,272.51,270.98,272.32,15198.0,269.9444,270.9486,269.4274,270.7597,15198.0
2024-10-30 10:55:00,272.48,274.19,272.48,274.04,7359.0,270.9188,272.619,270.9188,272.4698,7359.0
2024-10-30 11:00:00,274.04,274.52,272.94,273.98,22190.0,272.4698,272.9471,271.3761,272.4102,22190.0
2024-10-30 11:05:00,273.98,274.61,273.9,274.11,8050.0,272.4102,273.0366,272.3306,272.5394,8050.0
2024-10-30 11:10:00,274.37,275.81,274.06,275.81,15458.0,272.7979,274.2297,272.4897,274.2297,15458.0
2024-10-30 11:15:00,275.71,277.12,275.18,275.89,30065.0,274.1303,275.5322,273.6033,274.3092,30065.0
2024-10-30 11:20:00,276.38,276.52,274.3,275.73,9618.0,274.7964,274.9356,272.7283,274.1501,9618.0
2024-10-30 11:25:00,275.73,277.72,275.72,276.45,34129.0,274.1501,276.1287,274.1402,274.866,34129.0
2024-10-30 11:30:00,276.45,277.42,276.19,276.7,18318.0,274.866,275.8305,274.6075,275.1146,18318.0
2024-10-30 11:35:00,276.56,276.99,275.59,276.99,10157.0,274.9754,275.4029,274.0109,275.4029,10157.0
2024-10-30 11:40:00,276.99,277.17,276.42,276.42,7478.0,275.4029,275.5819,274.8362,274.8362,7478.0
2024-10-30 11:45:00,276.41,276.72,275.44,275.66,7195.0,274.8262,275.1345,273.8618,274.0805,7195.0
2024-10-30 11:50:00,275.33,276.38,275.07,276.29,8142.0,273.7524,274.7964,273.4939,274.7069,8142.0
2024-10-30 11:55:00,275.94,276.06,275.3,275.46,10234.0,274.3589,274.4783,273.7226,273.8817,10234.0
2024-10-30 12:00:00,275.64,276.51,275.39,276.51,3143.0,274.0607,274.9257,273.8121,274.9257,3143.0
2024-10-30 12:05:00,276.3,277.18,276.14,276.43,4637.0,274.7169,275.5918,274.5578,274.8461,4637.0
2024-10-30 12:10:00,276.46,276.61,276.11,276.31,2391.0,274.876,275.0251,274.528,274.7268,2391.0
2024-10-30 12:15:00,276.63,276.63,275.66,275.91,5726.0,275.045,275.045,274.0805,274.3291,5726.0
2024-10-30 12:20:00,275.92,276.64,275.92,276.64,4631.0,274.3391,275.0549,274.3391,275.0549,4631.0
2024-10-30 12:25:00,276.39,276.39,275.79,275.99,8088.0,274.8064,274.8064,274.2098,274.4087,8088.0
2024-10-30 12:30:00,275.87,276.1,275.51,275.83,10565.0,274.2893,274.518,273.9314,274.2496,10565.0
2024-10-30 12:35:00,275.67,276.43,275.5,276.1,7833.0,274.0905,274.8461,273.9215,274.518,7833.0
2024-10-30 12:40:00,276.09,276.09,274.55,274.9,24639.0,274.5081,274.5081,272.9769,273.3249,24639.0
2024-10-30 12:45:00,274.52,275.75,274.51,275.75,3532.0,272.9471,274.17,272.9371,274.17,3532.0
2024-10-30 12:50:00,275.33,275.65,275.17,275.65,4571.0,273.7524,274.0706,273.5934,274.0706,4571.0
2024-10-30 12:55:00,275.43,275.88,275.42,275.7,1600.0,273.8519,274.2993,273.8419,274.1203,1600.0
2024-10-30 13:00:00,275.77,276.28,275.64,275.93,2296.0,274.1899,274.697,274.0607,274.349,2296.0
2024-10-30 13:05:00,276.25,276.39,276.01,276.1,4173.0,274.6672,274.8064,274.4285,274.518,4173.0
2024-10-30 13:10:00,276.1,276.37,275.89,276.07,12930.0,274.518,274.7865,274.3092,274.4882,12930.0
2024-10-30 13:15:00,276.05,277.2,276.04,276.94,7825.0,274.4683,275.6117,274.4584,275.3532,7825.0
2024-10-30 13:20:00,276.88,277.03,276.6,276.74,6421.0,275.2936,275.4427,275.0152,275.1544,6421.0
2024-10-30 13:25:00,276.79,277.03,276.68,276.89,3972.0,275.2041,275.4427,275.0947,275.3035,3972.0
2024-10-30 13:30:00,276.78,276.86,276.45,276.45,9037.0,275.1941,275.2737,274.866,274.866,9037.0
2024-10-30 13:35:00,276.28,276.47,276.13,276.42,5263.0,274.697,274.8859,274.5479,274.8362,5263.0
2024-10-30 13:40:00,276.31,276.53,276.12,276.53,3655.0,274.7268,274.9456,274.5379,274.9456,3655.0
2024-10-30 13:45:00,276.43,276.77,276.43,276.77,1783.0,274.8461,275.1842,274.8461,275.1842,1783.0
2024-10-30 13:50:00,276.77,276.77,276.11,276.32,7379.0,275.1842,275.1842,274.528,274.7368,7379.0
2024-10-30 13:55:00,276.49,276.96,276.49,276.96,963.0,274.9058,275.3731,274.9058,275.3731,963.0
2024-10-30 14:00:00,276.71,277.03,276.65,277.03,5144.0,275.1245,275.4427,275.0649,275.4427,5144.0
2024-10-30 14:05:00,277.05,277.48,277.04,277.42,1805.0,275.4626,275.8901,275.4526,275.8305,1805.0
2024-10-30 14:10:00,277.31,278.0,277.31,277.82,9319.0,275.7211,276.4071,275.7211,276.2282,9319.0
2024-10-30 14:15:00,277.7,278.37,277.68,278.03,21694.0,276.1089,276.775,276.089,276.437,21694.0
2024-10-30 14:20:00,278.16,278.28,277.96,278.28,7245.0,276.5662,276.6855,276.3674,276.6855,7245.0
2024-10-30 14:25:00,278.28,279.2,278.18,278.36,19976.0,276.6855,277.6003,276.5861,276.7651,19976.0
2024-10-30 14:30:00,278.33,279.28,278.32,279.14,9384.0,276.7352,277.6798,276.7253,277.5406,9384.0
2024-10-30 14:35:00,279.07,279.14,278.47,278.55,11822.0,277.471,277.5406,276.8744,276.954,11822.0
2024-10-30 14:40:00,278.56,278.63,278.32,278.52,4519.0,276.9639,277.0335,276.7253,276.9242,4519.0
2024-10-30 14:45:00,278.5,278.66,278.27,278.64,5793.0,276.9043,277.0634,276.6756,277.0435,5793.0
2024-10-30 14:50:00,278.53,278.95,278.4,278.81,4637.0,276.9341,277.3517,276.8048,277.2125,4637.0
2024-10-30 14:55:00,278.79,278.83,278.32,278.8,9480.0,277.1926,277.2324,276.7253,277.2026,9480.0
2024-10-30 15:00:00,278.8,278.8,277.95,277.96,13070.0,277.2026,277.2026,276.3574,276.3674,13070.0
2024-10-30 15:05:00,277.98,279.14,277.74,279.14,10961.0,276.3873,277.5406,276.1486,277.5406,10961.0
2024-10-30 15:10:00,279.14,279.47,278.91,279.25,12035.0,277.5406,277.8687,277.3119,277.65,12035.0
2024-10-30 15:15:00,279.33,279.37,278.54,278.57,10234.0,277.7295,277.7693,276.944,276.9739,10234.0
2024-10-30 15:20:00,278.57,278.82,278.57,278.74,1508.0,276.9739,277.2224,276.9739,277.1429,1508.0
2024-10-30 15:25:00,278.74,278.74,277.5,277.56,16426.0,277.1429,277.1429,275.91,275.9697,16426.0
2024-10-30 15:30:00,277.56,277.8,276.47,276.82,32888.0,275.9697,276.2083,274.8859,275.2339,32888.0
2024-10-30 15:35:00,276.82,277.16,276.8,277.0,6297.0,275.2339,275.5719,275.214,275.4129,6297.0
2024-10-30 15:40:00,276.98,277.23,276.0,276.19,22658.0,275.393,275.6415,274.4186,274.6075,22658.0
2024-10-30 15:45:00,276.22,277.0,276.0,277.0,11402.0,274.6373,275.4129,274.4186,275.4129,11402.0
2024-10-30 15:50:00,277.0,277.41,276.68,277.15,32096.0,275.4129,275.8205,275.0947,275.562,32096.0
2024-10-30 15:55:00,277.15,277.21,275.98,276.19,95974.0,275.562,275.6217,274.3987,274.6075,95974.0
2024-10-31 09:30:00,273.85,275.0,273.1,274.97,13439.0,272.2809,273.4243,271.5352,273.3945,13439.0
2024-10-31 09:35:00,274.53,275.8,274.52,275.79,8807.0,272.957,274.2197,272.9471,274.2098,8807.0
2024-10-31 09:40:00,275.79,276.45,274.76,275.65,26882.0,274.2098,274.866,273.1857,274.0706,26882.0
2024-10-31 09:45:00,275.65,277.34,275.45,276.82,18150.0,274.0706,275.7509,273.8717,275.2339,18150.0
2024-10-31 09:50:00,276.56,277.03,276.44,276.64,9354.0,274.9754,275.4427,274.8561,275.0549,9354.0
2024-10-31 09:55:00,276.87,278.44,276.81,278.38,41986.0,275.2836,276.8446,275.224,276.785,41986.0
2024-10-31 10:00:00,278.41,278.47,275.96,275.96,20454.0,276.8148,276.8744,274.3788,274.3788,20454.0
2024-10-31 10:05:00,275.96,276.57,275.44,276.57,12153.0,274.3788,274.9853,273.8618,274.9853,12153.0
2024-10-31 10:10:00,276.38,276.63,275.4,276.18,20632.0,274.7964,275.045,273.822,274.5976,20632.0
2024-10-31 10:15:00,276.18,277.27,276.17,276.38,9983.0,274.5976,275.6813,274.5876,274.7964,9983.0
2024-10-31 10:20:00,276.38,277.22,276.38,277.14,6844.0,274.7964,275.6316,274.7964,275.5521,6844.0
2024-10-31 10:25:00,277.29,277.45,276.06,276.59,20299.0,275.7012,275.8603,274.4783,275.0052,20299.0
2024-10-31 10:30:00,276.48,276.69,275.82,276.65,15164.0,274.8958,275.1046,274.2396,275.0649,15164.0
2024-10-31 10:35:00,276.69,277.37,276.6,276.87,22771.0,275.1046,275.7807,275.0152,275.2836,22771.0
2024-10-31 10:40:00,276.82,276.87,276.22,276.44,3197.0,275.2339,275.2836,274.6373,274.8561,3197.0
2024-10-31 10:45:00,276.44,276.44,275.56,275.9,5892.0,274.8561,274.8561,273.9811,274.3192,5892.0
2024-10-31 10:50:00,275.9,275.96,275.46,275.46,5784.0,274.3192,274.3788,273.8817,273.8817,5784.0
2024-10-31 10:55:00,275.84,276.33,275.84,276.04,7641.0,274.2595,274.7467,274.2595,274.4584,7641.0
2024-10-31 11:00:00,276.04,276.13,275.03,275.45,20727.0,274.4584,274.5479,273.4542,273.8717,20727.0
2024-10-31 11:05:00,275.6,276.0,275.48,275.89,7548.0,274.0209,274.4186,273.9016,274.3092,7548.0
2024-10-31 11:10:00,275.79,276.11,275.55,275.94,12078.0,274.2098,274.528,273.9712,274.3589,12078.0
2024-10-31 11:15:00,276.03,276.31,275.79,276.21,15945.0,274.4484,274.7268,274.2098,274.6274,15945.0
2024-10-31 11:20:00,276.33,276.6,276.13,276.26,8046.0,274.7467,275.0152,274.5479,274.6771,8046.0
2024-10-31 11:25:00,276.12,276.12,275.27,275.59,5522.0,274.5379,274.5379,273.6928,274.0109,5522.0
2024-10-31 11:30:00,275.58,276.15,275.45,276.06,4873.0,274.001,274.5677,273.8717,274.4783,4873.0
2024-10-31 11:35:00,276.05,276.31,275.9,276.31,2700.0,274.4683,274.7268,274.3192,274.7268,2700.0
2024-10-31 11:40:00,276.26,276.74,275.97,276.57,17728.0,274.6771,275.1544,274.3888,274.9853,17728.0
2024-10-31 11:45:00,276.55,277.31,276.46,277.31,15322.0,274.9654,275.7211,274.876,275.7211,15322.0
2024-10-31 11:50:00,277.16,277.2,276.29,276.45,9231.0,275.5719,275.6117,274.7069,274.866,9231.0
2024-10-31 11:55:00,276.31,276.64,276.14,276.64,5926.0,274.7268,275.0549,274.5578,275.0549,5926.0
2024-10-31 12:00:00,276.44,276.45,276.05,276.31,3050.0,274.8561,274.866,274.4683,274.7268,3050.0
2024-10-31 12:05:00,276.48,276.62,276.47,276.53,600.0,274.8958,275.035,274.8859,274.9456,600.0
2024-10-31 12:10:00,276.77,277.0,276.59,276.72,8647.0,275.1842,275.4129,275.0052,275.1345,8647.0
2024-10-31 12:15:00,276.72,277.08,276.72,276.94,3440.0,275.1345,275.4924,275.1345,275.3532,3440.0
2024-10-31 12:20:00,277.1,277.66,276.97,277.6,10858.0,275.5123,276.0691,275.383,276.0094,10858.0
2024-10-31 12:25:00,277.66,277.84,277.44,277.54,5305.0,276.0691,276.2481,275.8503,275.9498,5305.0
2024-10-31 12:30:00,277.54,277.64,276.19,276.19,12253.0,275.9498,276.0492,274.6075,274.6075,12253.0
2024-10-31 12:35:00,276.29,276.44,276.15,276.39,4847.0,274.7069,274.8561,274.5677,274.8064,4847.0
2024-10-31 12:40:00,276.44,276.58,276.41,276.58,1300.0,274.8561,274.9953,274.8262,274.9953,1300.0
2024-10-31 12:45:00,276.42,276.58,276.25,276.41,1746.0,274.8362,274.9953,274.6672,274.8262,1746.0
2024-10-31 12:50:00,276.47,276.58,276.2,276.58,3913.0,274.8859,274.9953,274.6174,274.9953,3913.0
2024-10-31 12:55:00,276.58,276.73,276.32,276.4,5358.0,274.9953,275.1444,274.7368,274.8163,5358.0
2024-10-31 13:00:00,276.54,276.87,276.54,276.87,7296.0,274.9555,275.2836,274.9555,275.2836,7296.0
2024-10-31 13:05:00,276.86,277.14,276.86,277.13,1713.0,275.2737,275.5521,275.2737,275.5421,1713.0
2024-10-31 13:10:00,277.13,277.15,276.5,276.7,10539.0,275.5421,275.562,274.9157,275.1146,10539.0
2024-10-31 13:15:00,276.7,276.84,276.52,276.52,3992.0,275.1146,275.2538,274.9356,274.9356,3992.0
2024-10-31 13:20:00,276.73,277.08,276.66,276.98,3042.0,275.1444,275.4924,275.0748,275.393,3042.0
2024-10-31 13:25:00,277.26,277.34,276.68,276.68,8666.0,275.6714,275.7509,275.0947,275.0947,8666.0
2024-10-31 13:30:00,276.74,276.74,276.24,276.37,5174.0,275.1544,275.1544,274.6572,274.7865,5174.0
2024-10-31 13:35:00,276.25,276.38,276.05,276.08,4825.0,274.6672,274.7964,274.4683,274.4981,4825.0
2024-10-31 13:40:00,276.09,276.15,275.75,275.93,4804.0,274.5081,274.5677,274.17,274.349,4804.0
2024-10-31 13:45:00,276.06,276.27,275.9,276.27,5230.0,274.4783,274.687,274.3192,274.687,5230.0
2024-10-31 13:50:00,276.1,276.27,275.92,276.27,7521.0,274.518,274.687,274.3391,274.687,7521.0
2024-10-31 13:55:00,276.2,276.2,275.95,276.1,7703.0,274.6174,274.6174,274.3689,274.518,7703.0
2024-10-31 14:00:00,276.0,276.16,275.71,276.1,7693.0,274.4186,274.5777,274.1303,274.518,7693.0
2024-10-31 14:05:00,276.24,276.54,276.18,276.43,4423.0,274.6572,274.9555,274.5976,274.8461,4423.0
2024-10-31 14:10:00,276.54,276.76,276.48,276.7,3645.0,274.9555,275.1742,274.8958,275.1146,3645.0
2024-10-31 14:15:00,276.63,276.64,276.36,276.36,4758.0,275.045,275.0549,274.7765,274.7765,4758.0
2024-10-31 14:20:00,276.36,276.72,276.21,276.62,6890.0,274.7765,275.1345,274.6274,275.035,6890.0
2024-10-31 14:25:00,276.59,276.76,276.41,276.76,4955.0,275.0052,275.1742,274.8262,275.1742,4955.0
2024-10-31 14:30:00,276.72,276.85,276.37,276.44,7668.0,275.1345,275.2637,274.7865,274.8561,7668.0
2024-10-31 14:35:00,276.54,276.61,276.32,276.39,4900.0,274.9555,275.0251,274.7368,274.8064,4900.0
2024-10-31 14:40:00,276.39,276.41,276.08,276.26,5500.0,274.8064,274.8262,274.4981,274.6771,5500.0
2024-10-31 14:45:00,276.27,276.31,276.25,276.28,3100.0,274.687,274.7268,274.6672,274.697,3100.0
2024-10-31 14:50:00,276.28,276.39,275.43,275.91,14064.0,274.697,274.8064,273.8519,274.3291,14064.0
2024-10-31 14:55:00,275.86,276.56,275.85,276.56,4056.0,274.2794,274.9754,274.2695,274.9754,4056.0
2024-10-31 15:00:00,276.38,276.39,276.16,276.24,2702.0,274.7964,274.8064,274.5777,274.6572,2702.0
2024-10-31 15:05:00,276.29,276.56,276.19,276.39,7557.0,274.7069,274.9754,274.6075,274.8064,7557.0
2024-10-31 15:10:00,276.34,276.34,275.66,275.71,4604.0,274.7566,274.7566,274.0805,274.1303,4604.0
2024-10-31 15:15:00,275.79,275.87,275.24,275.73,17307.0,274.2098,274.2893,273.663,274.1501,17307.0
2024-10-31 15:20:00,275.73,276.13,275.7,276.01,9228.0,274.1501,274.5479,274.1203,274.4285,9228.0
2024-10-31 15:25:00,276.01,276.02,275.65,275.72,4019.0,274.4285,274.4385,274.0706,274.1402,4019.0
2024-10-31 15:30:00,275.71,275.71,274.82,275.33,6079.0,274.1303,274.1303,273.2454,273.7524,6079.0
2024-10-31 15:35:00,275.22,275.65,275.22,275.65,6573.0,273.6431,274.0706,273.6431,274.0706,6573.0
2024-10-31 15:40:00,275.54,275.67,275.24,275.43,8748.0,273.9612,274.0905,273.663,273.8519,8748.0
2024-10-31 15:45:00,275.45,275.91,275.35,275.66,8299.0,273.8717,274.3291,273.7723,274.0805,8299.0
2024-10-31 15:50:00,275.66,275.78,274.81,274.81,19096.0,274.0805,274.1999,273.2354,273.2354,19096.0
2024-10-31 15:55:00,274.75,274.78,273.89,273.93,77097.0,273.1758,273.2056,272.3207,272.3605,77097.0
2024-11-01 09:30:00,275.3,275.3,273.8,274.16,7544.0,273.7226,273.7226,272.2312,272.5891,7544.0
2024-11-01 09:35:00,274.15,274.47,273.78,273.78,2765.0,272.5792,272.8974,272.2113,272.2113,2765.0
2024-11-01 09:40:00,274.13,274.6,273.78,273.9,10105.0,272.5593,273.0266,272.2113,272.3306,10105.0
2024-11-01 09:45:00,273.9,275.4,273.75,275.09,6352.0,272.3306,273.822,272.1815,273.5138,6352.0
2024-11-01 09:50:00,275.11,275.16,274.09,274.48,3994.0,273.5337,273.5834,272.5195,272.9073,3994.0
2024-11-01 09:55:00,274.22,274.22,272.58,272.58,5316.0,272.6488,272.6488,271.0182,271.0182,5316.0
2024-11-01 10:00:00,273.06,273.25,271.82,272.79,5127.0,271.4954,271.6844,270.2625,271.227,5127.0
2024-11-01 10:05:00,272.58,273.27,271.9,273.12,3770.0,271.0182,271.7042,270.3421,271.5551,3770.0
2024-11-01 10:10:00,273.41,273.47,273.12,273.13,3614.0,271.8434,271.9031,271.5551,271.565,3614.0
2024-11-01 10:15:00,273.2,273.33,273.01,273.24,2610.0,271.6346,271.7639,271.4457,271.6744,2610.0
2024-11-01 10:20:00,273.44,274.06,273.44,273.84,2298.0,271.8733,272.4897,271.8733,272.271,2298.0
2024-11-01 10:25:00,273.61,274.09,273.61,274.09,3535.0,272.0423,272.5195,272.0423,272.5195,3535.0
2024-11-01 10:30:00,274.09,275.0,273.69,274.25,6353.0,272.5195,273.4243,272.1218,272.6786,6353.0
2024-11-01 10:35:00,274.43,274.45,273.42,273.42,3100.0,272.8576,272.8775,271.8534,271.8534,3100.0
2024-11-01 10:40:00,273.46,273.46,272.76,273.18,4600.0,271.8931,271.8931,271.1972,271.6148,4600.0
2024-11-01 10:45:00,273.3,273.57,273.14,273.17,4512.0,271.7341,272.0025,271.575,271.6048,4512.0
2024-11-01 10:50:00,273.38,273.65,273.32,273.34,5862.0,271.8136,272.0821,271.754,271.7738,5862.0
2024-11-01 10:55:00,273.25,274.14,273.21,274.04,8332.0,271.6844,272.5693,271.6446,272.4698,8332.0
2024-11-01 11:00:00,274.01,274.01,273.56,273.56,2477.0,272.44,272.44,271.9926,271.9926,2477.0
2024-11-01 11:05:00,273.55,273.61,273.43,273.47,1729.0,271.9826,272.0423,271.8633,271.9031,1729.0
2024-11-01 11:10:00,273.46,273.72,273.46,273.63,3320.0,271.8931,272.1517,271.8931,272.0622,3320.0
2024-11-01 11:15:00,273.61,273.62,273.24,273.33,5733.0,272.0423,272.0522,271.6744,271.7639,5733.0
2024-11-01 11:20:00,273.23,273.23,272.6,272.76,4161.0,271.6645,271.6645,271.0381,271.1972,4161.0
2024-11-01 11:25:00,272.73,273.25,272.73,273.25,1656.0,271.1673,271.6844,271.1673,271.6844,1656.0
2024-11-01 11:30:00,273.45,273.61,273.0,273.18,4441.0,271.8832,272.0423,271.4358,271.6148,4441.0
2024-11-01 11:35:00,273.19,273.47,273.15,273.24,1619.0,271.6247,271.9031,271.5849,271.6744,1619.0
2024-11-01 11:40:00,273.26,273.37,273.09,273.37,3662.0,271.6943,271.8037,271.5253,271.8037,3662.0
2024-11-01 11:45:00,273.2,273.32,273.04,273.14,3455.0,271.6346,271.754,271.4756,271.575,3455.0
2024-11-01 11:50:00,273.15,273.99,272.93,273.99,7865.0,271.5849,272.4201,271.3662,272.4201,7865.0
2024-11-01 11:55:00,273.76,274.39,273.75,274.2,3615.0,272.1914,272.8178,272.1815,272.6289,3615.0
2024-11-01 12:00:00,274.31,274.45,274.19,274.37,2825.0,272.7383,272.8775,272.619,272.7979,2825.0
2024-11-01 12:05:00,274.36,274.46,274.13,274.46,3498.0,272.788,272.8874,272.5593,272.8874,3498.0
2024-11-01 12:10:00,274.47,274.48,274.32,274.35,2472.0,272.8974,272.9073,272.7482,272.778,2472.0
2024-11-01 12:15:00,274.38,274.77,274.32,274.68,5842.0,272.8079,273.1956,272.7482,273.1062,5842.0
2024-11-01 12:20:00,274.67,274.82,274.24,274.25,14764.0,273.0962,273.2454,272.6687,272.6786,14764.0
2024-11-01 12:25:00,274.19,274.36,274.01,274.09,8813.0,272.619,272.788,272.44,272.5195,8813.0
2024-11-01 12:30:00,274.05,274.45,273.93,274.26,3791.0,272.4798,272.8775,272.3605,272.6886,3791.0
2024-11-01 12:35:00,274.41,274.51,274.2,274.21,3875.0,272.8377,272.9371,272.6289,272.6389,3875.0
2024-11-01 12:40:00,274.25,274.25,273.72,273.73,3298.0,272.6786,272.6786,272.1517,272.1616,3298.0
2024-11-01 12:45:00,273.67,273.96,273.63,273.96,2402.0,272.1019,272.3903,272.0622,272.3903,2402.0
2024-11-01 12:50:00,273.85,273.94,273.75,273.82,2200.0,272.2809,272.3704,272.1815,272.2511,2200.0
2024-11-01 12:55:00,273.78,274.05,273.78,273.87,3894.0,272.2113,272.4798,272.2113,272.3008,3894.0
2024-11-01 13:00:00,274.08,274.14,273.98,274.14,900.0,272.5096,272.5693,272.4102,272.5693,900.0
2024-11-01 13:05:00,274.08,274.43,274.0,274.17,4297.0,272.5096,272.8576,272.4301,272.5991,4297.0
2024-11-01 13:10:00,274.2,274.27,273.98,274.27,4506.0,272.6289,272.6985,272.4102,272.6985,4506.0
2024-11-01 13:15:00,274.38,274.57,274.22,274.56,1060.0,272.8079,272.9968,272.6488,272.9868,1060.0
2024-11-01 13:20:00,274.51,274.64,274.16,274.19,18488.0,272.9371,273.0664,272.5891,272.619,18488.0
2024-11-01 13:25:00,274.17,274.44,273.93,274.44,6913.0,272.5991,272.8675,272.3605,272.8675,6913.0
2024-11-01 13:30:00,274.45,274.45,273.79,273.8,7888.0,272.8775,272.8775,272.2213,272.2312,7888.0
2024-11-01 13:35:00,273.83,273.92,273.56,273.87,2707.0,272.261,272.3505,271.9926,272.3008,2707.0
2024-11-01 13:40:00,274.01,274.01,273.76,273.82,3001.0,272.44,272.44,272.1914,272.2511,3001.0
2024-11-01 13:45:00,273.85,274.03,273.75,273.76,5126.0,272.2809,272.4599,272.1815,272.1914,5126.0
2024-11-01 13:50:00,273.87,274.12,273.87,274.06,5861.0,272.3008,272.5494,272.3008,272.4897,5861.0
2024-11-01 13:55:00,274.06,274.07,273.78,273.81,2551.0,272.4897,272.4997,272.2113,272.2411,2551.0
2024-11-01 14:00:00,273.71,274.05,273.71,274.03,1626.0,272.1417,272.4798,272.1417,272.4599,1626.0
2024-11-01 14:05:00,274.03,274.03,273.81,273.95,3104.0,272.4599,272.4599,272.2411,272.3803,3104.0
2024-11-01 14:10:00,273.86,273.91,273.53,273.58,3324.0,272.2909,272.3406,271.9627,272.0125,3324.0
2024-11-01 14:15:00,273.57,273.7,273.28,273.32,10035.0,272.0025,272.1318,271.7142,271.754,10035.0
2024-11-01 14:20:00,273.23,273.32,272.88,273.32,4182.0,271.6645,271.754,271.3165,271.754,4182.0
2024-11-01 14:25:00,273.29,273.3,273.14,273.25,2500.0,271.7241,271.7341,271.575,271.6844,2500.0
2024-11-01 14:30:00,273.25,273.39,273.13,273.21,5627.0,271.6844,271.8236,271.565,271.6446,5627.0
2024-11-01 14:35:00,273.07,273.12,272.77,272.87,4531.0,271.5054,271.5551,271.2071,271.3065,4531.0
2024-11-01 14:40:00,272.92,273.2,272.87,273.06,4938.0,271.3562,271.6346,271.3065,271.4954,4938.0
2024-11-01 14:45:00,273.05,273.21,273.02,273.21,1486.0,271.4855,271.6446,271.4557,271.6446,1486.0
2024-11-01 14:50:00,273.24,273.28,273.05,273.06,5071.0,271.6744,271.7142,271.4855,271.4954,5071.0
2024-11-01 14:55:00,273.09,273.13,272.89,272.92,6161.0,271.5253,271.565,271.3264,271.3562,6161.0
2024-11-01 15:00:00,272.89,272.93,272.54,272.54,3728.0,271.3264,271.3662,270.9784,270.9784,3728.0
2024-11-01 15:05:00,272.58,272.66,272.35,272.62,9459.0,271.0182,271.0977,270.7895,271.058,9459.0
2024-11-01 15:10:00,272.6,272.61,272.37,272.52,5419.0,271.0381,271.048,270.8094,270.9585,5419.0
2024-11-01 15:15:00,272.39,272.63,272.39,272.52,4534.0,270.8293,271.0679,270.8293,270.9585,4534.0
2024-11-01 15:20:00,272.57,272.59,272.28,272.28,5950.0,271.0082,271.0281,270.7199,270.7199,5950.0
2024-11-01 15:25:00,272.28,272.31,271.88,271.9,10151.0,270.7199,270.7497,270.3222,270.3421,10151.0
2024-11-01 15:30:00,271.81,272.03,271.74,272.03,4932.0,270.2526,270.4713,270.183,270.4713,4932.0
2024-11-01 15:35:00,271.98,272.14,271.92,272.12,4189.0,270.4216,270.5807,270.362,270.5608,4189.0
2024-11-01 15:40:00,272.06,272.28,271.74,271.74,8317.0,270.5012,270.7199,270.183,270.183,8317.0
2024-11-01 15:45:00,271.78,271.79,271.11,271.16,15081.0,270.2228,270.2327,269.5566,269.6063,15081.0
2024-11-01 15:50:00,271.07,271.13,270.55,270.63,18042.0,269.5168,269.5765,268.9998,269.0794,18042.0
2024-11-01 15:55:00,270.59,270.65,270.26,270.4,64937.0,269.0396,269.0992,268.7115,268.8507,64937.0
2024-11-04 09:30:00,270.13,272.24,268.2,271.21,15227.0,269.0418,271.1433,267.1195,270.1174,15227.0
2024-11-04 09:35:00,270.89,271.92,270.2,271.69,1861.0,269.7987,270.8245,269.1115,270.5955,1861.0
2024-11-04 09:40:00,271.77,272.07,271.52,271.63,3220.0,270.6751,270.9739,270.4262,270.5357,3220.0
2024-11-04 09:45:00,270.58,272.24,270.58,271.54,3205.0,269.4899,271.1433,269.4899,270.4461,3205.0
2024-11-04 09:50:00,271.54,272.47,271.12,271.9,9559.0,270.4461,271.3723,270.0278,270.8046,9559.0
2024-11-04 09:55:00,271.8,272.71,271.75,271.86,17044.0,270.705,271.6114,270.6552,270.7648,17044.0
2024-11-04 10:00:00,272.18,272.59,271.55,271.68,8435.0,271.0835,271.4918,270.456,270.5855,8435.0
2024-11-04 10:05:00,271.69,272.39,271.69,272.18,3190.0,270.5955,271.2926,270.5955,271.0835,3190.0
2024-11-04 10:10:00,272.17,272.39,271.83,272.2,3083.0,271.0735,271.2926,270.7349,271.1034,3083.0
2024-11-04 10:15:00,272.06,272.36,271.64,271.64,4939.0,270.964,271.2628,270.5457,270.5457,4939.0
2024-11-04 10:20:00,271.76,271.77,271.55,271.66,1035.0,270.6652,270.6751,270.456,270.5656,1035.0
2024-11-04 10:25:00,271.77,271.95,271.56,271.56,1176.0,270.6751,270.8544,270.466,270.466,1176.0
2024-11-04 10:30:00,271.6,272.18,271.59,272.15,4238.0,270.5058,271.0835,270.4959,271.0536,4238.0
2024-11-04 10:35:00,272.24,272.61,272.22,272.44,3046.0,271.1433,271.5118,271.1233,271.3424,3046.0
2024-11-04 10:40:00,272.48,272.59,272.22,272.45,1527.0,271.3823,271.4918,271.1233,271.3524,1527.0
2024-11-04 10:45:00,272.45,272.45,271.7,271.97,3687.0,271.3524,271.3524,270.6054,270.8743,3687.0
2024-11-04 10:50:00,271.89,272.14,271.75,271.95,976.0,270.7947,271.0437,270.6552,270.8544,976.0
2024-11-04 10:55:00,271.82,271.95,271.68,271.79,1897.0,270.7249,270.8544,270.5855,270.6951,1897.0
2024-11-04 11:00:00,271.82,271.86,271.51,271.81,3285.0,270.7249,270.7648,270.4162,270.715,3285.0
2024-11-04 11:05:00,271.81,271.81,271.49,271.67,9209.0,270.715,270.715,270.3963,270.5755,9209.0
2024-11-04 11:10:00,271.67,271.68,270.96,270.97,4535.0,270.5755,270.5855,269.8684,269.8784,4535.0
2024-11-04 11:15:00,271.03,271.06,270.44,270.59,3653.0,269.9381,269.968,269.3505,269.4999,3653.0
2024-11-04 11:20:00,270.6,270.76,270.44,270.6,5271.0,269.5099,269.6692,269.3505,269.5099,5271.0
2024-11-04 11:25:00,270.65,270.65,270.09,270.24,4866.0,269.5597,269.5597,269.0019,269.1513,4866.0
2024-11-04 11:30:00,270.31,270.63,270.17,270.6,8724.0,269.221,269.5397,269.0816,269.5099,8724.0
2024-11-04 11:35:00,270.57,270.69,269.81,269.93,5096.0,269.48,269.5995,268.723,268.8426,5096.0
2024-11-04 11:40:00,269.82,270.26,269.66,269.95,3539.0,268.733,269.1712,268.5736,268.8625,3539.0
2024-11-04 11:45:00,269.95,269.95,269.63,269.93,2227.0,268.8625,268.8625,268.5438,268.8426,2227.0
2024-11-04 11:50:00,269.84,270.0,269.73,269.8,1724.0,268.7529,268.9123,268.6434,268.7131,1724.0
2024-11-04 11:55:00,269.84,269.99,269.44,269.84,2460.0,268.7529,268.9023,268.3545,268.7529,2460.0
2024-11-04 12:00:00,269.78,269.84,269.53,269.61,1164.0,268.6932,268.7529,268.4442,268.5238,1164.0
2024-11-04 12:05:00,269.49,269.56,269.31,269.31,536.0,268.4043,268.4741,268.2251,268.2251,536.0
2024-11-04 12:10:00,269.22,269.58,269.22,269.35,1504.0,268.1354,268.494,268.1354,268.2649,1504.0
2024-11-04 12:15:00,269.28,269.38,269.27,269.38,600.0,268.1952,268.2948,268.1852,268.2948,600.0
2024-11-04 12:20:00,269.4,269.79,269.4,269.66,2330.0,268.3147,268.7031,268.3147,268.5736,2330.0
2024-11-04 12:25:00,269.52,269.52,269.24,269.39,2325.0,268.4342,268.4342,268.1553,268.3047,2325.0
2024-11-04 12:30:00,269.49,269.96,269.47,269.96,4760.0,268.4043,268.8724,268.3844,268.8724,4760.0
2024-11-04 12:35:00,269.81,269.87,269.37,269.55,2552.0,268.723,268.7828,268.2848,268.4641,2552.0
2024-11-04 12:40:00,269.57,269.79,269.57,269.76,1542.0,268.484,268.7031,268.484,268.6732,1542.0
2024-11-04 12:45:00,269.8,269.8,269.67,269.8,1501.0,268.7131,268.7131,268.5836,268.7131,1501.0
2024-11-04 12:50:00,269.75,270.02,269.33,269.41,5595.0,268.6633,268.9322,268.245,268.3247,5595.0
2024-11-04 12:55:00,269.34,269.56,269.34,269.54,1670.0,268.2549,268.4741,268.2549,268.4541,1670.0
2024-11-04 13:00:00,269.5,269.5,269.13,269.25,2667.0,268.4143,268.4143,268.0458,268.1653,2667.0
2024-11-04 13:05:00,269.29,269.34,268.57,268.67,1476.0,268.2051,268.2549,267.488,267.5876,1476.0
2024-11-04 13:10:00,268.59,268.96,268.44,268.86,2856.0,267.508,267.8765,267.3586,267.7769,2856.0
2024-11-04 13:15:00,268.69,268.85,268.67,268.82,700.0,267.6076,267.7669,267.5876,267.737,700.0
2024-11-04 13:20:00,268.82,268.89,268.75,268.82,2331.0,267.737,267.8067,267.6673,267.737,2331.0
2024-11-04 13:25:00,268.81,268.82,268.38,268.38,2832.0,267.7271,267.737,267.2988,267.2988,2832.0
2024-11-04 13:30:00,268.44,268.73,268.38,268.73,1805.0,267.3586,267.6474,267.2988,267.6474,1805.0
2024-11-04 13:35:00,268.72,268.98,268.72,268.9,5339.0,267.6374,267.8964,267.6374,267.8167,5339.0
2024-11-04 13:40:00,268.9,269.18,268.9,269.15,1030.0,267.8167,268.0956,267.8167,268.0657,1030.0
2024-11-04 13:45:00,269.06,269.11,268.93,269.06,1200.0,267.9761,268.0259,267.8466,267.9761,1200.0
2024-11-04 13:50:00,269.11,269.11,268.78,268.88,2820.0,268.0259,268.0259,267.6972,267.7968,2820.0
2024-11-04 13:55:00,268.88,268.92,268.66,268.72,4171.0,267.7968,267.8366,267.5777,267.6374,4171.0
2024-11-04 14:00:00,268.81,268.81,268.66,268.66,900.0,267.7271,267.7271,267.5777,267.5777,900.0
2024-11-04 14:05:00,268.78,269.6,268.69,269.6,7299.0,267.6972,268.5139,267.6076,268.5139,7299.0
2024-11-04 14:10:00,269.56,269.6,269.44,269.45,5392.0,268.4741,268.5139,268.3545,268.3645,5392.0
2024-11-04 14:15:00,269.47,269.64,269.42,269.54,6250.0,268.3844,268.5537,268.3346,268.4541,6250.0
2024-11-04 14:20:00,269.54,269.74,269.54,269.67,2217.0,268.4541,268.6533,268.4541,268.5836,2217.0
2024-11-04 14:25:00,269.68,269.74,269.01,269.05,5377.0,268.5936,268.6533,267.9263,267.9661,5377.0
2024-11-04 14:30:00,268.88,269.25,268.88,269.25,2836.0,267.7968,268.1653,267.7968,268.1653,2836.0
2024-11-04 14:35:00,269.27,269.56,269.13,269.44,2625.0,268.1852,268.4741,268.0458,268.3545,2625.0
2024-11-04 14:40:00,269.37,269.37,269.12,269.19,2327.0,268.2848,268.2848,268.0358,268.1055,2327.0
2024-11-04 14:45:00,269.23,269.29,269.01,269.09,2411.0,268.1454,268.2051,267.9263,268.0059,2411.0
2024-11-04 14:50:00,269.06,269.08,268.77,268.77,1405.0,267.9761,267.996,267.6872,267.6872,1405.0
2024-11-04 14:55:00,268.86,269.0,268.84,268.88,2337.0,267.7769,267.9163,267.757,267.7968,2337.0
2024-11-04 15:00:00,268.78,268.92,268.77,268.81,2529.0,267.6972,267.8366,267.6872,267.7271,2529.0
2024-11-04 15:05:00,268.9,269.15,268.87,269.08,2655.0,267.8167,268.0657,267.7868,267.996,2655.0
2024-11-04 15:10:00,269.12,269.26,269.11,269.15,3067.0,268.0358,268.1753,268.0259,268.0657,3067.0
2024-11-04 15:15:00,269.09,269.09,268.77,268.95,5558.0,268.0059,268.0059,267.6872,267.8665,5558.0
2024-11-04 15:20:00,268.88,269.18,268.75,269.18,5099.0,267.7968,268.0956,267.6673,268.0956,5099.0
2024-11-04 15:25:00,269.38,269.99,269.38,269.9,8455.0,268.2948,268.9023,268.2948,268.8127,8455.0
2024-11-04 15:30:00,269.82,269.99,269.42,269.53,13440.0,268.733,268.9023,268.3346,268.4442,13440.0
2024-11-04 15:35:00,269.43,269.49,268.94,268.97,3658.0,268.3446,268.4043,267.8565,267.8864,3658.0
2024-11-04 15:40:00,268.92,269.4,268.92,269.32,4614.0,267.8366,268.3147,267.8366,268.235,4614.0
2024-11-04 15:45:00,269.32,269.74,269.29,269.37,14697.0,268.235,268.6533,268.2051,268.2848,14697.0
2024-11-04 15:50:00,269.26,269.37,268.83,268.99,15128.0,268.1753,268.2848,267.747,267.9063,15128.0
2024-11-04 15:55:00,268.9,269.01,268.62,268.94,50226.0,267.8167,267.9263,267.5378,267.8565,50226.0
2024-11-05 09:30:00,267.91,269.5,267.69,269.5,5796.0,266.8307,268.4143,266.6116,268.4143,5796.0
2024-11-05 09:35:00,268.97,268.98,268.97,268.98,200.0,267.8864,267.8964,267.8864,267.8964,200.0
2024-11-05 09:40:00,269.65,269.94,269.3,269.31,1185.0,268.5637,268.8525,268.2151,268.2251,1185.0
2024-11-05 09:45:00,269.29,269.94,269.29,269.56,1300.0,268.2051,268.8525,268.2051,268.4741,1300.0
2024-11-05 09:50:00,269.68,270.06,269.66,270.06,641.0,268.5936,268.972,268.5736,268.972,641.0
2024-11-05 09:55:00,270.61,270.74,270.51,270.57,1311.0,269.5198,269.6493,269.4202,269.48,1311.0
2024-11-05 10:00:00,270.87,271.43,270.5,270.66,7777.0,269.7788,270.3365,269.4103,269.5696,7777.0
2024-11-05 10:05:00,271.07,271.52,270.62,270.73,1176.0,269.978,270.4262,269.5298,269.6393,1176.0
2024-11-05 10:10:00,270.78,270.95,270.4,270.95,1665.0,269.6891,269.8585,269.3107,269.8585,1665.0
2024-11-05 10:15:00,270.72,271.03,270.64,270.9,2200.0,269.6294,269.9381,269.5497,269.8087,2200.0
2024-11-05 10:20:00,270.87,271.17,270.74,271.17,5041.0,269.7788,270.0776,269.6493,270.0776,5041.0
2024-11-05 10:25:00,271.29,271.31,270.9,271.31,3809.0,270.1971,270.217,269.8087,270.217,3809.0
2024-11-05 10:30:00,271.04,271.17,270.81,271.01,4388.0,269.9481,270.0776,269.719,269.9182,4388.0
2024-11-05 10:35:00,271.07,271.64,271.07,271.47,2119.0,269.978,270.5457,269.978,270.3764,2119.0
2024-11-05 10:40:00,271.24,271.75,271.24,271.75,1700.0,270.1473,270.6552,270.1473,270.6552,1700.0
2024-11-05 10:45:00,271.8,272.09,271.67,271.67,2835.0,270.705,270.9939,270.5755,270.5755,2835.0
2024-11-05 10:50:00,271.77,271.77,271.41,271.46,1695.0,270.6751,270.6751,270.3166,270.3664,1695.0
2024-11-05 10:55:00,271.33,271.34,271.15,271.15,709.0,270.2369,270.2469,270.0576,270.0576,709.0
2024-11-05 11:00:00,271.16,271.44,270.96,271.44,4165.0,270.0676,270.3465,269.8684,270.3465,4165.0
2024-11-05 11:05:00,271.31,271.38,271.06,271.38,500.0,270.217,270.2867,269.968,270.2867,500.0
2024-11-05 11:10:00,271.43,271.72,271.34,271.59,1689.0,270.3365,270.6253,270.2469,270.4959,1689.0
2024-11-05 11:15:00,271.45,271.62,271.27,271.38,4702.0,270.3564,270.5258,270.1772,270.2867,4702.0
2024-11-05 11:20:00,271.48,271.62,271.34,271.55,3486.0,270.3863,270.5258,270.2469,270.456,3486.0
2024-11-05 11:25:00,271.46,271.63,271.42,271.59,4000.0,270.3664,270.5357,270.3266,270.4959,4000.0
2024-11-05 11:30:00,271.72,272.43,271.72,272.43,3941.0,270.6253,271.3325,270.6253,271.3325,3941.0
2024-11-05 11:35:00,272.35,272.35,272.12,272.18,8912.0,271.2528,271.2528,271.0237,271.0835,8912.0
2024-11-05 11:40:00,272.27,272.63,272.25,272.41,7538.0,271.1731,271.5317,271.1532,271.3126,7538.0
2024-11-05 11:45:00,272.36,272.47,272.31,272.43,5269.0,271.2628,271.3723,271.213,271.3325,5269.0
2024-11-05 11:50:00,272.37,272.45,272.21,272.4,13164.0,271.2727,271.3524,271.1134,271.3026,13164.0
2024-11-05 11:55:00,272.44,272.45,272.06,272.22,4687.0,271.3424,271.3524,270.964,271.1233,4687.0
2024-11-05 12:00:00,272.17,272.25,272.03,272.22,5831.0,271.0735,271.1532,270.9341,271.1233,5831.0
2024-11-05 12:05:00,272.17,272.24,272.1,272.18,2773.0,271.0735,271.1433,271.0038,271.0835,2773.0
2024-11-05 12:10:00,271.93,272.0,271.12,271.29,4150.0,270.8345,270.9042,270.0278,270.1971,4150.0
2024-11-05 12:15:00,271.22,271.65,271.06,271.65,2312.0,270.1274,270.5556,269.968,270.5556,2312.0
2024-11-05 12:20:00,271.75,272.18,271.75,272.11,1436.0,270.6552,271.0835,270.6552,271.0138,1436.0
2024-11-05 12:25:00,272.16,272.16,271.62,271.62,2822.0,271.0636,271.0636,270.5258,270.5258,2822.0
2024-11-05 12:30:00,271.77,271.96,271.77,271.94,1586.0,270.6751,270.8644,270.6751,270.8445,1586.0
2024-11-05 12:35:00,272.01,272.02,271.93,271.94,2743.0,270.9142,270.9241,270.8345,270.8445,2743.0
2024-11-05 12:40:00,271.77,271.89,271.44,271.47,2566.0,270.6751,270.7947,270.3465,270.3764,2566.0
2024-11-05 12:45:00,271.58,271.78,271.49,271.49,3832.0,270.4859,270.6851,270.3963,270.3963,3832.0
2024-11-05 12:50:00,271.4,271.4,271.22,271.26,500.0,270.3066,270.3066,270.1274,270.1672,500.0
2024-11-05 12:55:00,271.26,271.28,271.15,271.15,2052.0,270.1672,270.1871,270.0576,270.0576,2052.0
2024-11-05 13:00:00,271.26,272.16,271.26,272.04,4439.0,270.1672,271.0636,270.1672,270.9441,4439.0
2024-11-05 13:05:00,272.08,272.13,271.91,272.06,800.0,270.9839,271.0337,270.8146,270.964,800.0
2024-11-05 13:10:00,272.05,272.15,271.95,271.95,400.0,270.954,271.0536,270.8544,270.8544,400.0
2024-11-05 13:15:00,271.76,272.15,271.76,272.1,3236.0,270.6652,271.0536,270.6652,271.0038,3236.0
2024-11-05 13:20:00,272.02,272.09,271.91,271.92,1677.0,270.9241,270.9939,270.8146,270.8245,1677.0
2024-11-05 13:25:00,271.91,271.98,271.9,271.9,1295.0,270.8146,270.8843,270.8046,270.8046,1295.0
2024-11-05 13:30:00,271.83,271.83,271.59,271.6,2090.0,270.7349,270.7349,270.4959,270.5058,2090.0
2024-11-05 13:35:00,271.6,271.75,271.6,271.75,1301.0,270.5058,270.6552,270.5058,270.6552,1301.0
2024-11-05 13:40:00,271.9,271.91,271.71,271.81,4088.0,270.8046,270.8146,270.6154,270.715,4088.0
2024-11-05 13:45:00,271.82,271.83,271.49,271.5,2673.0,270.7249,270.7349,270.3963,270.4062,2673.0
2024-11-05 13:50:00,271.61,271.85,271.61,271.8,2279.0,270.5158,270.7548,270.5158,270.705,2279.0
2024-11-05 13:55:00,271.85,271.85,271.78,271.79,300.0,270.7548,270.7548,270.6851,270.6951,300.0
2024-11-05 14:00:00,271.71,271.92,271.71,271.81,2780.0,270.6154,270.8245,270.6154,270.715,2780.0
2024-11-05 14:05:00,271.82,272.0,271.82,271.86,4505.0,270.7249,270.9042,270.7249,270.7648,4505.0
2024-11-05 14:10:00,271.96,272.06,271.88,271.97,845.0,270.8644,270.964,270.7847,270.8743,845.0
2024-11-05 14:15:00,271.98,272.04,271.92,271.99,1818.0,270.8843,270.9441,270.8245,270.8943,1818.0
2024-11-05 14:20:00,271.93,271.93,271.68,271.74,2205.0,270.8345,270.8345,270.5855,270.6453,2205.0
2024-11-05 14:25:00,271.64,271.69,271.05,271.1,4194.0,270.5457,270.5955,269.958,270.0078,4194.0
2024-11-05 14:30:00,271.1,271.29,271.08,271.12,6330.0,270.0078,270.1971,269.9879,270.0278,6330.0
2024-11-05 14:35:00,271.2,271.2,270.93,271.1,3082.0,270.1074,270.1074,269.8385,270.0078,3082.0
2024-11-05 14:40:00,271.0,271.25,271.0,271.16,2720.0,269.9082,270.1572,269.9082,270.0676,2720.0
2024-11-05 14:45:00,271.24,271.27,270.97,270.98,4646.0,270.1473,270.1772,269.8784,269.8883,4646.0
2024-11-05 14:50:00,270.97,270.98,270.86,270.94,2754.0,269.8784,269.8883,269.7688,269.8485,2754.0
2024-11-05 14:55:00,270.94,271.16,270.94,271.12,9881.0,269.8485,270.0676,269.8485,270.0278,9881.0
2024-11-05 15:00:00,271.14,271.48,271.0,271.43,6605.0,270.0477,270.3863,269.9082,270.3365,6605.0
2024-11-05 15:05:00,271.38,271.79,271.37,271.78,3116.0,270.2867,270.6951,270.2768,270.6851,3116.0
2024-11-05 15:10:00,271.9,272.15,271.87,272.15,3699.0,270.8046,271.0536,270.7747,271.0536,3699.0
2024-11-05 15:15:00,272.09,272.12,271.85,271.86,4888.0,270.9939,271.0237,270.7548,270.7648,4888.0
2024-11-05 15:20:00,271.88,271.88,271.46,271.49,2956.0,270.7847,270.7847,270.3664,270.3963,2956.0
2024-11-05 15:25:00,271.54,271.89,271.46,271.89,7888.0,270.4461,270.7947,270.3664,270.7947,7888.0
2024-11-05 15:30:00,271.81,272.17,271.78,272.07,8315.0,270.715,271.0735,270.6851,270.9739,8315.0
2024-11-05 15:35:00,272.11,272.16,272.02,272.12,3822.0,271.0138,271.0636,270.9241,271.0237,3822.0
2024-11-05 15:40:00,272.12,272.12,271.85,272.1,4874.0,271.0237,271.0237,270.7548,271.0038,4874.0
2024-11-05 15:45:00,272.03,272.37,271.68,272.34,9360.0,270.9341,271.2727,270.5855,271.2429,9360.0
2024-11-05 15:50:00,272.22,272.6,272.21,272.56,10323.0,271.1233,271.5018,271.1134,271.462,10323.0
2024-11-05 15:55:00,272.59,272.89,272.45,272.84,52026.0,271.4918,271.7906,271.3524,271.7408,52026.0
2024-11-06 09:30:00,288.03,298.31,287.7,289.09,103184.0,286.8696,297.1082,286.541,287.9254,103184.0
2024-11-06 09:35:00,287.6,291.32,287.6,290.73,35050.0,286.4414,290.1464,286.4414,289.5588,35050.0
2024-11-06 09:40:00,290.36,291.97,288.57,290.72,49785.0,289.1903,290.7938,287.4075,289.5488,49785.0
2024-11-06 09:45:00,291.05,291.98,289.86,291.27,46355.0,289.8775,290.8037,288.6923,290.0966,46355.0
2024-11-06 09:50:00,290.77,292.92,290.39,292.03,49813.0,289.5986,291.7399,289.2201,290.8535,49813.0
2024-11-06 09:55:00,292.04,292.37,290.64,292.13,11054.0,290.8635,291.1922,289.4691,290.9531,11054.0
2024-11-06 10:00:00,292.81,293.52,292.18,292.71,19288.0,291.6304,292.3375,291.0029,291.5308,19288.0
2024-11-06 10:05:00,292.62,293.41,291.69,292.78,10108.0,291.4412,292.228,290.5149,291.6005,10108.0
2024-11-06 10:10:00,292.44,292.71,291.9,292.5,15403.0,291.2619,291.5308,290.7241,291.3216,15403.0
2024-11-06 10:15:00,292.61,293.23,292.05,292.42,11754.0,291.4312,292.0487,290.8734,291.242,11754.0
2024-11-06 10:20:00,292.42,293.1,291.33,291.67,16970.0,291.242,291.9192,290.1563,290.495,16970.0
2024-11-06 10:25:00,291.69,294.74,291.55,293.94,24803.0,290.5149,293.5526,290.3755,292.7558,24803.0
2024-11-06 10:30:00,293.36,293.95,293.15,293.92,5953.0,292.1782,292.7658,291.969,292.7359,5953.0
2024-11-06 10:35:00,293.53,294.49,293.14,294.49,9460.0,292.3475,293.3036,291.9591,293.3036,9460.0
2024-11-06 10:40:00,294.48,296.05,294.08,296.05,16667.0,293.2937,294.8573,292.8953,294.8573,16667.0
2024-11-06 10:45:00,296.16,296.27,295.35,295.5,31581.0,294.9669,295.0764,294.1602,294.3095,31581.0
2024-11-06 10:50:00,295.37,295.5,294.5,294.5,12836.0,294.1801,294.3095,293.3136,293.3136,12836.0
2024-11-06 10:55:00,294.83,295.24,294.09,294.37,11190.0,293.6422,294.0506,292.9052,293.1841,11190.0
2024-11-06 11:00:00,294.37,294.37,293.63,293.81,3209.0,293.1841,293.1841,292.4471,292.6264,3209.0
2024-11-06 11:05:00,293.75,293.79,293.22,293.52,3100.0,292.5666,292.6064,292.0387,292.3375,3100.0
2024-11-06 11:10:00,293.0,293.63,293.0,293.63,3105.0,291.8196,292.4471,291.8196,292.4471,3105.0
2024-11-06 11:15:00,293.67,293.97,293.44,293.66,3475.0,292.4869,292.7857,292.2578,292.477,3475.0
2024-11-06 11:20:00,293.65,294.29,293.17,294.18,23803.0,292.467,293.1044,291.9889,292.9949,23803.0
2024-11-06 11:25:00,294.17,295.5,294.1,295.15,6800.0,292.9849,294.3095,292.9152,293.961,6800.0
2024-11-06 11:30:00,295.13,295.9,295.07,295.28,13221.0,293.941,294.7079,293.8813,294.0904,13221.0
2024-11-06 11:35:00,294.86,295.21,294.45,294.84,9246.0,293.6721,294.0207,293.2638,293.6522,9246.0
2024-11-06 11:40:00,294.84,295.23,294.26,294.26,8138.0,293.6522,294.0406,293.0745,293.0745,8138.0
2024-11-06 11:45:00,294.29,295.02,293.47,293.47,28969.0,293.1044,293.8315,292.2877,292.2877,28969.0
2024-11-06 11:50:00,293.69,293.82,292.29,292.29,5882.0,292.5068,292.6363,291.1125,291.1125,5882.0
2024-11-06 11:55:00,292.23,293.13,292.15,293.08,5566.0,291.0527,291.9491,290.973,291.8993,5566.0
2024-11-06 12:00:00,292.75,292.81,292.28,292.32,2637.0,291.5706,291.6304,291.1025,291.1424,2637.0
2024-11-06 12:05:00,292.0,292.21,291.31,291.31,1638.0,290.8236,291.0328,290.1364,290.1364,1638.0
2024-11-06 12:10:00,291.41,292.22,291.41,292.0,3757.0,290.236,291.0428,290.236,290.8236,3757.0
2024-11-06 12:15:00,291.49,292.22,290.87,290.87,11859.0,290.3157,291.0428,289.6982,289.6982,11859.0
2024-11-06 12:20:00,291.07,291.25,290.6,291.23,9198.0,289.8974,290.0767,289.4293,290.0568,9198.0
2024-11-06 12:25:00,291.25,291.48,290.85,290.9,13891.0,290.0767,290.3057,289.6783,289.7281,13891.0
2024-11-06 12:30:00,291.07,292.24,291.0,291.94,25184.0,289.8974,291.0627,289.8277,290.7639,25184.0
2024-11-06 12:35:00,291.94,292.0,291.02,291.05,3659.0,290.7639,290.8236,289.8476,289.8775,3659.0
2024-11-06 12:40:00,290.58,291.02,290.29,290.63,5329.0,289.4094,289.8476,289.1205,289.4592,5329.0
2024-11-06 12:45:00,290.63,290.71,289.59,289.59,2112.0,289.4592,289.5388,288.4234,288.4234,2112.0
2024-11-06 12:50:00,289.9,290.17,289.44,289.91,14925.0,288.7321,289.001,288.274,288.7421,14925.0
2024-11-06 12:55:00,289.81,290.91,289.81,290.69,15866.0,288.6425,289.738,288.6425,289.5189,15866.0
2024-11-06 13:00:00,290.91,291.73,290.68,291.73,1601.0,289.738,290.5547,289.509,290.5547,1601.0
2024-11-06 13:05:00,291.49,291.93,291.25,291.73,1689.0,290.3157,290.7539,290.0767,290.5547,1689.0
2024-11-06 13:10:00,291.95,292.29,291.57,292.01,27100.0,290.7738,291.1125,290.3954,290.8336,27100.0
2024-11-06 13:15:00,291.74,291.79,290.61,290.99,3829.0,290.5647,290.6145,289.4392,289.8177,3829.0
2024-11-06 13:20:00,290.83,291.24,290.35,291.22,4118.0,289.6584,290.0667,289.1803,290.0468,4118.0
2024-11-06 13:25:00,291.18,291.51,290.83,291.04,17391.0,290.007,290.3356,289.6584,289.8675,17391.0
2024-11-06 13:30:00,290.97,291.65,290.97,291.55,1910.0,289.7978,290.4751,289.7978,290.3755,1910.0
2024-11-06 13:35:00,291.43,291.65,291.15,291.3,3000.0,290.2559,290.4751,289.9771,290.1265,3000.0
2024-11-06 13:40:00,291.38,291.41,290.97,291.18,3269.0,290.2061,290.236,289.7978,290.007,3269.0
2024-11-06 13:45:00,291.12,291.19,290.85,290.98,3092.0,289.9472,290.0169,289.6783,289.8078,3092.0
2024-11-06 13:50:00,291.16,291.46,290.53,290.74,11638.0,289.987,290.2858,289.3596,289.5687,11638.0
2024-11-06 13:55:00,290.48,290.74,289.7,289.71,3508.0,289.3098,289.5687,288.5329,288.5429,3508.0
2024-11-06 14:00:00,289.72,291.11,289.7,290.46,21705.0,288.5528,289.9372,288.5329,289.2899,21705.0
2024-11-06 14:05:00,290.43,290.43,289.27,289.97,26615.0,289.26,289.26,288.1046,288.8018,26615.0
2024-11-06 14:10:00,289.91,290.2,289.45,289.84,17953.0,288.7421,289.0309,288.2839,288.6724,17953.0
2024-11-06 14:15:00,289.76,290.1,289.51,289.51,10795.0,288.5927,288.9313,288.3437,288.3437,10795.0
2024-11-06 14:20:00,289.51,290.0,289.49,289.85,11150.0,288.3437,288.8317,288.3238,288.6823,11150.0
2024-11-06 14:25:00,289.71,290.11,289.71,289.97,5796.0,288.5429,288.9413,288.5429,288.8018,5796.0
2024-11-06 14:30:00,289.99,290.03,289.71,289.82,3122.0,288.8217,288.8616,288.5429,288.6524,3122.0
2024-11-06 14:35:00,289.83,289.97,289.64,289.71,10494.0,288.6624,288.8018,288.4732,288.5429,10494.0
2024-11-06 14:40:00,289.81,289.82,289.52,289.68,3340.0,288.6425,288.6524,288.3536,288.513,3340.0
2024-11-06 14:45:00,289.61,289.94,289.53,289.54,19834.0,288.4433,288.7719,288.3636,288.3736,19834.0
2024-11-06 14:50:00,289.5,289.51,288.93,289.23,10351.0,288.3337,288.3437,287.766,288.0648,10351.0
2024-11-06 14:55:00,289.54,289.56,289.13,289.15,12965.0,288.3736,288.3935,287.9652,287.9851,12965.0
2024-11-06 15:00:00,289.08,289.19,288.56,288.58,6073.0,287.9154,288.025,287.3975,287.4174,6073.0
2024-11-06 15:05:00,288.58,288.97,288.58,288.82,25313.0,287.4174,287.8059,287.4174,287.6565,25313.0
2024-11-06 15:10:00,288.89,289.94,288.76,289.85,41084.0,287.7262,288.7719,287.5967,288.6823,41084.0
2024-11-06 15:15:00,289.97,290.86,289.83,290.35,36535.0,288.8018,289.6882,288.6624,289.1803,36535.0
2024-11-06 15:20:00,290.46,291.06,290.46,290.91,18190.0,289.2899,289.8874,289.2899,289.738,18190.0
2024-11-06 15:25:00,290.99,291.46,290.78,291.46,22023.0,289.8177,290.2858,289.6086,290.2858,22023.0
2024-11-06 15:30:00,291.42,291.74,291.2,291.69,6907.0,290.246,290.5647,290.0269,290.5149,6907.0
2024-11-06 15:35:00,291.86,292.43,291.43,291.84,61913.0,290.6842,291.2519,290.2559,290.6643,61913.0
2024-11-06 15:40:00,291.84,292.24,291.71,292.13,30516.0,290.6643,291.0627,290.5348,290.9531,30516.0
2024-11-06 15:45:00,292.17,292.63,291.98,291.98,34787.0,290.993,291.4511,290.8037,290.8037,34787.0
2024-11-06 15:50:00,292.03,292.14,290.82,290.84,44957.0,290.8535,290.9631,289.6484,289.6683,44957.0
2024-11-06 15:55:00,290.82,291.02,290.03,290.37,191012.0,289.6484,289.8476,288.8616,289.2002,191012.0
2024-11-07 09:30:00,292.11,292.14,290.02,290.02,15040.0,290.9332,290.9631,288.8516,288.8516,15040.0
2024-11-07 09:35:00,290.74,290.74,288.55,289.87,9106.0,289.5687,289.5687,287.3875,288.7022,9106.0
2024-11-07 09:40:00,289.92,290.15,289.68,289.72,3463.0,288.752,288.9811,288.513,288.5528,3463.0
2024-11-07 09:45:00,290.21,291.32,289.73,291.32,8634.0,289.0409,290.1464,288.5628,290.1464,8634.0
2024-11-07 09:50:00,291.32,291.84,290.54,290.63,9984.0,290.1464,290.6643,289.3695,289.4592,9984.0
2024-11-07 09:55:00,290.21,291.23,290.21,291.21,5374.0,289.0409,290.0568,289.0409,290.0368,5374.0
2024-11-07 10:00:00,291.21,291.8,290.71,291.04,19458.0,290.0368,290.6245,289.5388,289.8675,19458.0
2024-11-07 10:05:00,290.67,290.86,290.03,290.12,5231.0,289.499,289.6882,288.8616,288.9512,5231.0
2024-11-07 10:10:00,290.12,291.28,290.11,290.92,7054.0,288.9512,290.1065,288.9413,289.748,7054.0
2024-11-07 10:15:00,291.01,291.48,290.12,290.93,16293.0,289.8376,290.3057,288.9512,289.758,16293.0
2024-11-07 10:20:00,290.94,291.09,290.11,291.01,1600.0,289.7679,289.9173,288.9413,289.8376,1600.0
2024-11-07 10:25:00,291.1,291.24,290.19,290.73,6914.0,289.9273,290.0667,289.0209,289.5588,6914.0
2024-11-07 10:30:00,290.78,291.07,290.49,290.62,4158.0,289.6086,289.8974,289.3197,289.4492,4158.0
2024-11-07 10:35:00,290.78,291.32,290.16,291.18,27774.0,289.6086,290.1464,288.9911,290.007,27774.0
2024-11-07 10:40:00,291.43,291.8,291.06,291.46,4089.0,290.2559,290.6245,289.8874,290.2858,4089.0
2024-11-07 10:45:00,291.43,291.73,291.11,291.63,3304.0,290.2559,290.5547,289.9372,290.4551,3304.0
2024-11-07 10:50:00,291.61,291.64,291.0,291.49,4693.0,290.4352,290.4651,289.8277,290.3157,4693.0
2024-11-07 10:55:00,291.3,292.01,291.28,291.9,6270.0,290.1265,290.8336,290.1065,290.7241,6270.0
2024-11-07 11:00:00,291.96,292.18,291.26,291.31,5760.0,290.7838,291.0029,290.0866,290.1364,5760.0
2024-11-07 11:05:00,290.94,291.55,290.68,291.54,6432.0,289.7679,290.3755,289.509,290.3655,6432.0
2024-11-07 11:10:00,291.11,291.31,290.83,291.24,3153.0,289.9372,290.1364,289.6584,290.0667,3153.0
2024-11-07 11:15:00,291.23,291.68,291.23,291.68,1158.0,290.0568,290.5049,290.0568,290.5049,1158.0
2024-11-07 11:20:00,291.83,292.11,291.83,292.02,1384.0,290.6543,290.9332,290.6543,290.8436,1384.0
2024-11-07 11:25:00,291.88,292.0,291.66,291.96,8656.0,290.7041,290.8236,290.485,290.7838,8656.0
2024-11-07 11:30:00,291.8,291.84,291.64,291.64,2507.0,290.6245,290.6643,290.4651,290.4651,2507.0
2024-11-07 11:35:00,291.69,291.86,291.35,291.81,4080.0,290.5149,290.6842,290.1763,290.6344,4080.0
2024-11-07 11:40:00,291.71,291.8,291.53,291.61,4237.0,290.5348,290.6245,290.3555,290.4352,4237.0
2024-11-07 11:45:00,291.57,291.63,291.15,291.15,4889.0,290.3954,290.4551,289.9771,289.9771,4889.0
2024-11-07 11:50:00,291.13,291.13,290.93,290.94,3069.0,289.9572,289.9572,289.758,289.7679,3069.0
2024-11-07 11:55:00,290.91,291.17,290.9,291.03,8917.0,289.738,289.997,289.7281,289.8576,8917.0
2024-11-07 12:00:00,291.03,291.56,290.96,291.42,5866.0,289.8576,290.3854,289.7878,290.246,5866.0
2024-11-07 12:05:00,291.4,291.65,290.84,291.57,6674.0,290.2261,290.4751,289.6683,290.3954,6674.0
2024-11-07 12:10:00,291.6,291.83,291.5,291.75,5690.0,290.4253,290.6543,290.3257,290.5747,5690.0
2024-11-07 12:15:00,291.68,291.68,291.53,291.67,1778.0,290.5049,290.5049,290.3555,290.495,1778.0
2024-11-07 12:20:00,291.68,292.17,291.53,292.17,2720.0,290.5049,290.993,290.3555,290.993,2720.0
2024-11-07 12:25:00,291.94,292.07,291.94,291.99,300.0,290.7639,290.8934,290.7639,290.8137,300.0
2024-11-07 12:30:00,292.08,292.28,291.87,291.88,5903.0,290.9033,291.1025,290.6942,290.7041,5903.0
2024-11-07 12:35:00,292.01,292.1,291.57,292.1,4958.0,290.8336,290.9232,290.3954,290.9232,4958.0
2024-11-07 12:40:00,292.04,292.13,291.83,292.06,1282.0,290.8635,290.9531,290.6543,290.8834,1282.0
2024-11-07 12:45:00,292.11,292.15,291.92,292.1,1495.0,290.9332,290.973,290.744,290.9232,1495.0
2024-11-07 12:50:00,292.11,292.38,292.07,292.38,5808.0,290.9332,291.2021,290.8934,291.2021,5808.0
2024-11-07 12:55:00,292.29,292.55,292.25,292.36,5942.0,291.1125,291.3714,291.0726,291.1822,5942.0
2024-11-07 13:00:00,292.32,292.33,292.15,292.15,3606.0,291.1424,291.1523,290.973,290.973,3606.0
2024-11-07 13:05:00,292.16,292.51,292.15,292.46,3119.0,290.983,291.3316,290.973,291.2818,3119.0
2024-11-07 13:10:00,292.38,292.4,291.57,291.57,3819.0,291.2021,291.222,290.3954,290.3954,3819.0
2024-11-07 13:15:00,291.51,291.6,291.43,291.53,2588.0,290.3356,290.4253,290.2559,290.3555,2588.0
2024-11-07 13:20:00,291.64,291.7,291.42,291.42,1000.0,290.4651,290.5249,290.246,290.246,1000.0
2024-11-07 13:25:00,291.47,291.47,291.26,291.4,4056.0,290.2958,290.2958,290.0866,290.2261,4056.0
2024-11-07 13:30:00,291.26,291.37,290.6,290.7,1906.0,290.0866,290.1962,289.4293,289.5289,1906.0
2024-11-07 13:35:00,290.6,290.85,290.59,290.78,2006.0,289.4293,289.6783,289.4193,289.6086,2006.0
2024-11-07 13:40:00,290.52,290.82,290.52,290.75,1570.0,289.3496,289.6484,289.3496,289.5787,1570.0
2024-11-07 13:45:00,290.88,291.44,290.81,291.42,8483.0,289.7082,290.2659,289.6384,290.246,8483.0
2024-11-07 13:50:00,291.51,291.86,291.35,291.49,2847.0,290.3356,290.6842,290.1763,290.3157,2847.0
2024-11-07 13:55:00,291.77,292.05,291.45,292.05,1501.0,290.5946,290.8734,290.2759,290.8734,1501.0
2024-11-07 14:00:00,291.41,292.08,290.44,290.55,3762.0,290.236,290.9033,289.2699,289.3795,3762.0
2024-11-07 14:05:00,290.35,291.92,289.94,290.9,21774.0,289.1803,290.744,288.7719,289.7281,21774.0
2024-11-07 14:10:00,290.61,291.2,290.41,290.89,3287.0,289.4392,290.0269,289.2401,289.7181,3287.0
2024-11-07 14:15:00,290.78,290.9,290.75,290.84,500.0,289.6086,289.7281,289.5787,289.6683,500.0
2024-11-07 14:20:00,290.89,291.35,290.87,291.35,2441.0,289.7181,290.1763,289.6982,290.1763,2441.0
2024-11-07 14:25:00,291.16,291.26,290.93,291.13,1190.0,289.987,290.0866,289.758,289.9572,1190.0
2024-11-07 14:30:00,291.32,291.71,291.3,291.3,1826.0,290.1464,290.5348,290.1265,290.1265,1826.0
2024-11-07 14:35:00,291.6,291.6,291.18,291.39,300.0,290.4253,290.4253,290.007,290.2161,300.0
2024-11-07 14:40:00,291.3,291.5,290.92,291.28,3288.0,290.1265,290.3257,289.748,290.1065,3288.0
2024-11-07 14:45:00,291.17,291.92,291.16,291.74,3281.0,289.997,290.744,289.987,290.5647,3281.0
2024-11-07 14:50:00,291.77,291.95,291.51,291.51,2226.0,290.5946,290.7738,290.3356,290.3356,2226.0
2024-11-07 14:55:00,291.7,292.15,291.67,292.06,4364.0,290.5249,290.973,290.495,290.8834,4364.0
2024-11-07 15:00:00,291.88,291.89,291.28,291.28,2820.0,290.7041,290.7141,290.1065,290.1065,2820.0
2024-11-07 15:05:00,291.46,291.6,291.33,291.6,800.0,290.2858,290.4253,290.1563,290.4253,800.0
2024-11-07 15:10:00,291.45,292.46,291.45,292.31,7368.0,290.2759,291.2818,290.2759,291.1324,7368.0
2024-11-07 15:15:00,292.39,292.59,292.11,292.5,12235.0,291.2121,291.4113,290.9332,291.3216,12235.0
2024-11-07 15:20:00,292.56,292.66,292.21,292.45,9176.0,291.3814,291.481,291.0328,291.2718,9176.0
2024-11-07 15:25:00,292.59,292.69,292.4,292.46,6381.0,291.4113,291.5109,291.222,291.2818,6381.0
2024-11-07 15:30:00,292.44,293.03,292.4,293.02,5453.0,291.2619,291.8495,291.222,291.8395,5453.0
2024-11-07 15:35:00,293.09,293.28,292.6,292.71,23128.0,291.9093,292.0985,291.4212,291.5308,23128.0
2024-11-07 15:40:00,292.63,293.11,292.57,292.82,14927.0,291.4511,291.9292,291.3914,291.6403,14927.0
2024-11-07 15:45:00,292.79,293.05,292.09,292.09,10204.0,291.6105,291.8694,290.9133,290.9133,10204.0
2024-11-07 15:50:00,292.04,292.16,291.81,291.98,17664.0,290.8635,290.983,290.6344,290.8037,17664.0
2024-11-07 15:55:00,291.83,291.84,290.56,290.61,86288.0,290.6543,290.6643,289.3894,289.4392,86288.0
2024-11-08 09:30:00,290.58,291.5,290.23,290.71,8877.0,289.4094,290.3257,289.0608,289.5388,8877.0
2024-11-08 09:35:00,290.59,290.59,290.53,290.54,900.0,289.4193,289.4193,289.3596,289.3695,900.0
2024-11-08 09:40:00,290.5,290.5,290.06,290.06,500.0,289.3297,289.3297,288.8915,288.8915,500.0
2024-11-08 09:45:00,290.47,291.15,290.02,291.05,3600.0,289.2998,289.9771,288.8516,289.8775,3600.0
2024-11-08 09:50:00,291.33,291.33,290.49,291.01,409.0,290.1563,290.1563,289.3197,289.8376,409.0
2024-11-08 09:55:00,292.12,292.18,292.07,292.18,500.0,290.9432,291.0029,290.8934,291.0029,500.0
2024-11-08 10:00:00,292.47,293.14,292.41,292.51,5910.0,291.2918,291.9591,291.232,291.3316,5910.0
2024-11-08 10:05:00,293.29,293.73,292.81,292.89,8870.0,292.1085,292.5467,291.6304,291.7101,8870.0
2024-11-08 10:10:00,293.05,293.5,292.95,293.5,3135.0,291.8694,292.3176,291.7698,292.3176,3135.0
2024-11-08 10:15:00,293.26,293.27,291.95,291.95,1394.0,292.0786,292.0885,290.7738,290.7738,1394.0
2024-11-08 10:20:00,292.28,292.6,292.23,292.4,529.0,291.1025,291.4212,291.0527,291.222,529.0
2024-11-08 10:25:00,292.31,292.69,292.26,292.26,1558.0,291.1324,291.5109,291.0826,291.0826,1558.0
2024-11-08 10:30:00,291.97,292.12,291.93,292.02,912.0,290.7938,290.9432,290.7539,290.8436,912.0
2024-11-08 10:35:00,292.24,292.24,292.15,292.16,200.0,291.0627,291.0627,290.973,290.983,200.0
2024-11-08 10:40:00,292.14,292.14,292.14,292.14,200.0,290.9631,290.9631,290.9631,290.9631,200.0
2024-11-08 10:45:00,292.21,292.3,291.96,292.08,1902.0,291.0328,291.1224,290.7838,290.9033,1902.0
2024-11-08 10:50:00,291.95,292.11,291.95,292.0,1129.0,290.7738,290.9332,290.7738,290.8236,1129.0
2024-11-08 10:55:00,291.9,291.93,291.75,291.88,4312.0,290.7241,290.7539,290.5747,290.7041,4312.0
2024-11-08 11:00:00,291.88,292.02,291.76,291.97,1451.0,290.7041,290.8436,290.5846,290.7938,1451.0
2024-11-08 11:05:00,292.19,292.48,292.04,292.26,11289.0,291.0129,291.3017,290.8635,291.0826,11289.0
2024-11-08 11:10:00,292.26,292.37,292.07,292.13,3724.0,291.0826,291.1922,290.8934,290.9531,3724.0
2024-11-08 11:15:00,292.06,292.09,291.96,292.09,600.0,290.8834,290.9133,290.7838,290.9133,600.0
2024-11-08 11:20:00,291.96,291.97,291.76,291.94,1874.0,290.7838,290.7938,290.5846,290.7639,1874.0
2024-11-08 11:25:00,291.94,291.94,291.29,291.3,2398.0,290.7639,290.7639,290.1165,290.1265,2398.0
2024-11-08 11:30:00,291.19,291.33,291.03,291.19,764.0,290.0169,290.1563,289.8576,290.0169,764.0
2024-11-08 11:35:00,291.23,291.33,290.96,291.06,1222.0,290.0568,290.1563,289.7878,289.8874,1222.0
2024-11-08 11:40:00,291.01,291.44,290.84,291.33,1119.0,289.8376,290.2659,289.6683,290.1563,1119.0
2024-11-08 11:45:00,291.33,291.33,291.33,291.33,0.0,290.1563,290.1563,290.1563,290.1563,0.0
2024-11-08 11:50:00,291.39,291.7,291.39,291.7,1100.0,290.2161,290.5249,290.2161,290.5249,1100.0
2024-11-08 11:55:00,291.7,292.1,291.68,292.09,9263.0,290.5249,290.9232,290.5049,290.9133,9263.0
2024-11-08 12:00:00,291.94,291.97,291.76,291.84,1828.0,290.7639,290.7938,290.5846,290.6643,1828.0
2024-11-08 12:05:00,291.83,292.19,291.83,292.03,2261.0,290.6543,291.0129,290.6543,290.8535,2261.0
2024-11-08 12:10:00,292.1,292.35,292.1,292.35,800.0,290.9232,291.1722,290.9232,291.1722,800.0
2024-11-08 12:15:00,292.27,292.46,292.21,292.46,713.0,291.0926,291.2818,291.0328,291.2818,713.0
2024-11-08 12:20:00,292.34,292.74,292.33,292.73,806.0,291.1623,291.5607,291.1523,291.5507,806.0
2024-11-08 12:25:00,292.71,292.71,292.71,292.71,100.0,291.5308,291.5308,291.5308,291.5308,100.0
2024-11-08 12:30:00,292.61,292.65,292.61,292.64,528.0,291.4312,291.471,291.4312,291.4611,528.0
2024-11-08 12:35:00,292.53,292.62,292.31,292.33,4135.0,291.3515,291.4412,291.1324,291.1523,4135.0
2024-11-08 12:40:00,292.28,292.28,292.13,292.13,300.0,291.1025,291.1025,290.9531,290.9531,300.0
2024-11-08 12:45:00,292.11,292.12,291.77,291.8,2860.0,290.9332,290.9432,290.5946,290.6245,2860.0
2024-11-08 12:50:00,291.89,292.26,291.76,292.26,2410.0,290.7141,291.0826,290.5846,291.0826,2410.0
2024-11-08 12:55:00,292.28,292.33,292.28,292.28,519.0,291.1025,291.1523,291.1025,291.1025,519.0
2024-11-08 13:00:00,292.26,292.41,292.26,292.41,767.0,291.0826,291.232,291.0826,291.232,767.0
2024-11-08 13:05:00,292.26,292.32,292.26,292.29,800.0,291.0826,291.1424,291.0826,291.1125,800.0
2024-11-08 13:10:00,292.34,292.34,292.23,292.24,1345.0,291.1623,291.1623,291.0527,291.0627,1345.0
2024-11-08 13:15:00,292.23,292.29,291.99,292.24,3499.0,291.0527,291.1125,290.8137,291.0627,3499.0
2024-11-08 13:20:00,292.24,292.24,292.24,292.24,0.0,291.0627,291.0627,291.0627,291.0627,0.0
2024-11-08 13:25:00,292.06,292.12,292.01,292.03,1430.0,290.8834,290.9432,290.8336,290.8535,1430.0
2024-11-08 13:30:00,292.0,292.34,291.79,292.28,2420.0,290.8236,291.1623,290.6145,291.1025,2420.0
2024-11-08 13:35:00,292.26,292.36,292.2,292.26,1028.0,291.0826,291.1822,291.0228,291.0826,1028.0
2024-11-08 13:40:00,292.39,292.39,292.23,292.24,1413.0,291.2121,291.2121,291.0527,291.0627,1413.0
2024-11-08 13:45:00,292.33,292.5,292.33,292.5,500.0,291.1523,291.3216,291.1523,291.3216,500.0
2024-11-08 13:50:00,292.56,292.57,292.33,292.43,2004.0,291.3814,291.3914,291.1523,291.2519,2004.0
2024-11-08 13:55:00,292.47,292.67,292.43,292.67,977.0,291.2918,291.4909,291.2519,291.4909,977.0
2024-11-08 14:00:00,292.69,292.89,292.69,292.89,935.0,291.5109,291.7101,291.5109,291.7101,935.0
2024-11-08 14:05:00,292.89,293.15,292.88,292.95,1809.0,291.7101,291.969,291.7001,291.7698,1809.0
2024-11-08 14:10:00,292.85,293.02,292.75,292.81,2084.0,291.6702,291.8395,291.5706,291.6304,2084.0
2024-11-08 14:15:00,292.8,292.8,292.8,292.8,500.0,291.6204,291.6204,291.6204,291.6204,500.0
2024-11-08 14:20:00,292.84,292.84,292.67,292.82,1552.0,291.6603,291.6603,291.4909,291.6403,1552.0
2024-11-08 14:25:00,292.82,293.09,292.48,292.48,2217.0,291.6403,291.9093,291.3017,291.3017,2217.0
2024-11-08 14:30:00,292.6,292.6,292.22,292.32,1910.0,291.4212,291.4212,291.0428,291.1424,1910.0
2024-11-08 14:35:00,292.4,292.48,292.25,292.3,1902.0,291.222,291.3017,291.0726,291.1224,1902.0
2024-11-08 14:40:00,292.44,292.44,292.29,292.4,1069.0,291.2619,291.2619,291.1125,291.222,1069.0
2024-11-08 14:45:00,292.37,292.49,292.26,292.28,1106.0,291.1922,291.3117,291.0826,291.1025,1106.0
2024-11-08 14:50:00,292.39,292.66,292.39,292.56,800.0,291.2121,291.481,291.2121,291.3814,800.0
2024-11-08 14:55:00,292.69,292.75,292.69,292.72,1016.0,291.5109,291.5706,291.5109,291.5407,1016.0
2024-11-08 15:00:00,292.66,292.67,292.4,292.63,3266.0,291.481,291.4909,291.222,291.4511,3266.0
2024-11-08 15:05:00,292.6,292.74,292.6,292.74,1426.0,291.4212,291.5607,291.4212,291.5607,1426.0
2024-11-08 15:10:00,292.75,292.96,292.59,292.61,3086.0,291.5706,291.7798,291.4113,291.4312,3086.0
2024-11-08 15:15:00,292.64,292.65,292.01,292.02,8071.0,291.4611,291.471,290.8336,290.8436,8071.0
2024-11-08 15:20:00,292.0,292.02,291.68,291.86,5666.0,290.8236,290.8436,290.5049,290.6842,5666.0
2024-11-08 15:25:00,291.86,292.07,291.69,292.07,3604.0,290.6842,290.8934,290.5149,290.8934,3604.0
2024-11-08 15:30:00,292.09,292.18,291.83,291.95,3621.0,290.9133,291.0029,290.6543,290.7738,3621.0
2024-11-08 15:35:00,291.9,292.53,291.9,292.42,3575.0,290.7241,291.3515,290.7241,291.242,3575.0
2024-11-08 15:40:00,292.41,292.45,292.38,292.45,1444.0,291.232,291.2718,291.2021,291.2718,1444.0
2024-11-08 15:45:00,292.36,292.52,292.35,292.52,6822.0,291.1822,291.3416,291.1722,291.3416,6822.0
2024-11-08 15:50:00,292.49,292.92,292.27,292.8,11974.0,291.3117,291.7399,291.0926,291.6204,11974.0
2024-11-08 15:55:00,292.81,292.92,292.31,292.52,40900.0,291.6304,291.7399,291.1324,291.3416,40900.0
2024-11-11 09:30:00,293.79,295.1,293.44,294.31,5568.0,292.6064,293.9112,292.2578,293.1243,5568.0
2024-11-11 09:35:00,293.07,293.2,293.0,293.0,920.0,291.8893,292.0188,291.8196,291.8196,920.0
2024-11-11 09:40:00,293.0,293.93,292.35,293.14,1667.0,291.8196,292.7459,291.1722,291.9591,1667.0
2024-11-11 09:45:00,292.45,292.81,291.72,292.81,2997.0,291.2718,291.6304,290.5448,291.6304,2997.0
2024-11-11 09:50:00,292.23,292.45,292.16,292.16,908.0,291.0527,291.2718,290.983,290.983,908.0
2024-11-11 09:55:00,292.68,293.29,292.1,292.58,4015.0,291.5009,292.1085,290.9232,291.4013,4015.0
2024-11-11 10:00:00,292.1,292.64,291.9,292.36,4250.0,290.9232,291.4611,290.7241,291.1822,4250.0
2024-11-11 10:05:00,292.06,292.06,290.68,290.68,500.0,290.8834,290.8834,289.509,289.509,500.0
2024-11-11 10:10:00,290.94,291.8,290.79,291.18,5585.0,289.7679,290.6245,289.6185,290.007,5585.0
2024-11-11 10:15:00,290.92,291.31,290.92,291.17,700.0,289.748,290.1364,289.748,289.997,700.0
2024-11-11 10:20:00,291.49,291.63,291.3,291.46,1260.0,290.3157,290.4551,290.1265,290.2858,1260.0
2024-11-11 10:25:00,291.53,291.74,291.41,291.41,1330.0,290.3555,290.5647,290.236,290.236,1330.0
2024-11-11 10:30:00,291.34,291.89,291.2,291.67,1291.0,290.1663,290.7141,290.0269,290.495,1291.0
2024-11-11 10:35:00,291.77,292.09,291.66,292.09,2677.0,290.5946,290.9133,290.485,290.9133,2677.0
2024-11-11 10:40:00,292.11,292.11,291.23,291.23,3842.0,290.9332,290.9332,290.0568,290.0568,3842.0
2024-11-11 10:45:00,291.42,291.42,290.96,290.98,3034.0,290.246,290.246,289.7878,289.8078,3034.0
2024-11-11 10:50:00,291.04,291.39,290.95,291.18,3200.0,289.8675,290.2161,289.7779,290.007,3200.0
2024-11-11 10:55:00,291.39,291.81,291.34,291.81,3525.0,290.2161,290.6344,290.1663,290.6344,3525.0
2024-11-11 11:00:00,291.98,292.57,291.97,292.36,1747.0,290.8037,291.3914,290.7938,291.1822,1747.0
2024-11-11 11:05:00,292.56,293.2,292.56,293.16,1100.0,291.3814,292.0188,291.3814,291.979,1100.0
2024-11-11 11:10:00,293.08,293.16,292.4,292.4,2070.0,291.8993,291.979,291.222,291.222,2070.0
2024-11-11 11:15:00,292.27,292.27,292.01,292.01,1026.0,291.0926,291.0926,290.8336,290.8336,1026.0
2024-11-11 11:20:00,291.93,292.08,291.93,292.08,300.0,290.7539,290.9033,290.7539,290.9033,300.0
2024-11-11 11:25:00,292.1,292.36,292.01,292.04,1325.0,290.9232,291.1822,290.8336,290.8635,1325.0
2024-11-11 11:30:00,291.95,293.15,291.95,293.12,3928.0,290.7738,291.969,290.7738,291.9391,3928.0
2024-11-11 11:35:00,293.12,293.18,292.93,293.07,3222.0,291.9391,291.9989,291.7499,291.8893,3222.0
2024-11-11 11:40:00,293.24,293.24,292.71,292.71,2076.0,292.0587,292.0587,291.5308,291.5308,2076.0
2024-11-11 11:45:00,292.47,293.02,292.44,293.01,2912.0,291.2918,291.8395,291.2619,291.8296,2912.0
2024-11-11 11:50:00,293.03,293.52,292.92,292.93,7300.0,291.8495,292.3375,291.7399,291.7499,7300.0
2024-11-11 11:55:00,293.13,293.98,293.13,293.51,12341.0,291.9491,292.7957,291.9491,292.3276,12341.0
2024-11-11 12:00:00,293.27,293.28,292.8,292.8,1621.0,292.0885,292.0985,291.6204,291.6204,1621.0
2024-11-11 12:05:00,292.81,292.87,292.63,292.63,600.0,291.6304,291.6901,291.4511,291.4511,600.0
2024-11-11 12:10:00,292.57,292.71,292.48,292.5,700.0,291.3914,291.5308,291.3017,291.3216,700.0
2024-11-11 12:15:00,292.47,292.47,292.47,292.47,100.0,291.2918,291.2918,291.2918,291.2918,100.0
2024-11-11 12:20:00,292.35,292.53,292.34,292.37,1541.0,291.1722,291.3515,291.1623,291.1922,1541.0
2024-11-11 12:25:00,292.41,292.47,292.19,292.47,807.0,291.232,291.2918,291.0129,291.2918,807.0
2024-11-11 12:30:00,292.19,292.19,292.07,292.07,929.0,291.0129,291.0129,290.8934,290.8934,929.0
2024-11-11 12:35:00,292.07,292.36,292.07,292.25,1624.0,290.8934,291.1822,290.8934,291.0726,1624.0
2024-11-11 12:40:00,292.33,292.38,292.2,292.38,900.0,291.1523,291.2021,291.0228,291.2021,900.0
2024-11-11 12:45:00,292.26,292.68,292.26,292.66,1310.0,291.0826,291.5009,291.0826,291.481,1310.0
2024-11-11 12:50:00,292.63,293.47,292.44,293.24,16523.0,291.4511,292.2877,291.2619,292.0587,16523.0
2024-11-11 12:55:00,293.33,293.8,293.28,293.33,7561.0,292.1483,292.6164,292.0985,292.1483,7561.0
2024-11-11 13:00:00,293.36,293.96,293.22,293.66,11693.0,292.1782,292.7758,292.0387,292.477,11693.0
2024-11-11 13:05:00,293.54,293.64,293.3,293.63,2143.0,292.3574,292.457,292.1184,292.4471,2143.0
2024-11-11 13:10:00,293.7,293.7,293.54,293.54,725.0,292.5168,292.5168,292.3574,292.3574,725.0
2024-11-11 13:15:00,293.52,293.68,293.52,293.56,572.0,292.3375,292.4969,292.3375,292.3774,572.0
2024-11-11 13:20:00,293.51,293.51,293.23,293.35,3152.0,292.3276,292.3276,292.0487,292.1682,3152.0
2024-11-11 13:25:00,293.35,293.67,293.23,293.59,2000.0,292.1682,292.4869,292.0487,292.4072,2000.0
2024-11-11 13:30:00,293.51,293.6,293.51,293.51,1410.0,292.3276,292.4172,292.3276,292.3276,1410.0
2024-11-11 13:35:00,293.57,293.84,293.55,293.84,1390.0,292.3873,292.6562,292.3674,292.6562,1390.0
2024-11-11 13:40:00,293.97,293.98,293.69,293.98,2318.0,292.7857,292.7957,292.5068,292.7957,2318.0
2024-11-11 13:45:00,294.2,294.26,294.09,294.26,302.0,293.0148,293.0745,292.9052,293.0745,302.0
2024-11-11 13:50:00,294.1,294.1,293.91,293.94,1824.0,292.9152,292.9152,292.726,292.7558,1824.0
2024-11-11 13:55:00,293.88,293.88,293.84,293.85,500.0,292.6961,292.6961,292.6562,292.6662,500.0
2024-11-11 14:00:00,293.87,294.02,293.74,293.88,2360.0,292.6861,292.8355,292.5566,292.6961,2360.0
2024-11-11 14:05:00,294.05,294.15,293.95,294.03,2300.0,292.8654,292.965,292.7658,292.8455,2300.0
2024-11-11 14:10:00,294.0,294.0,293.73,293.79,6910.0,292.8156,292.8156,292.5467,292.6064,6910.0
2024-11-11 14:15:00,293.76,294.07,293.76,293.87,3540.0,292.5766,292.8853,292.5766,292.6861,3540.0
2024-11-11 14:20:00,293.98,294.08,293.92,294.08,734.0,292.7957,292.8953,292.7359,292.8953,734.0
2024-11-11 14:25:00,294.15,294.17,293.95,293.98,1541.0,292.965,292.9849,292.7658,292.7957,1541.0
2024-11-11 14:30:00,293.97,294.09,293.96,294.08,749.0,292.7857,292.9052,292.7758,292.8953,749.0
2024-11-11 14:35:00,294.06,294.15,293.99,294.11,1425.0,292.8753,292.965,292.8056,292.9251,1425.0
2024-11-11 14:40:00,294.0,294.15,293.94,294.12,5175.0,292.8156,292.965,292.7558,292.9351,5175.0
2024-11-11 14:45:00,294.03,294.05,293.72,293.73,8371.0,292.8455,292.8654,292.5367,292.5467,8371.0
2024-11-11 14:50:00,293.76,293.77,293.53,293.53,1002.0,292.5766,292.5865,292.3475,292.3475,1002.0
2024-11-11 14:55:00,293.62,293.71,293.62,293.66,1217.0,292.4371,292.5268,292.4371,292.477,1217.0
2024-11-11 15:00:00,293.66,293.66,293.53,293.63,2291.0,292.477,292.477,292.3475,292.4471,2291.0
2024-11-11 15:05:00,293.63,293.63,293.28,293.28,7800.0,292.4471,292.4471,292.0985,292.0985,7800.0
2024-11-11 15:10:00,293.44,293.59,293.42,293.45,1349.0,292.2578,292.4072,292.2379,292.2678,1349.0
2024-11-11 15:15:00,293.47,293.78,293.46,293.66,2810.0,292.2877,292.5965,292.2778,292.477,2810.0
2024-11-11 15:20:00,293.65,293.79,293.64,293.72,700.0,292.467,292.6064,292.457,292.5367,700.0
2024-11-11 15:25:00,293.71,293.71,293.24,293.29,4586.0,292.5268,292.5268,292.0587,292.1085,4586.0
2024-11-11 15:30:00,292.97,292.98,292.81,292.89,1425.0,291.7897,291.7997,291.6304,291.7101,1425.0
2024-11-11 15:35:00,292.83,292.89,292.3,292.63,3949.0,291.6503,291.7101,291.1224,291.4511,3949.0
2024-11-11 15:40:00,292.63,292.63,292.42,292.42,1863.0,291.4511,291.4511,291.242,291.242,1863.0
2024-11-11 15:45:00,292.49,292.49,292.16,292.26,2516.0,291.3117,291.3117,290.983,291.0826,2516.0
2024-11-11 15:50:00,292.13,292.27,291.72,291.81,12642.0,290.9531,291.0926,290.5448,290.6344,12642.0
2024-11-11 15:55:00,291.81,292.21,291.5,292.06,29594.0,290.6344,291.0328,290.3257,290.8834,29594.0
2024-11-12 09:30:00,290.93,292.39,290.23,290.23,12521.0,289.758,291.2121,289.0608,289.0608,12521.0
2024-11-12 09:35:00,290.88,290.88,289.92,290.03,3571.0,289.7082,289.7082,288.752,288.8616,3571.0
2024-11-12 09:40:00,290.0,290.16,288.41,288.41,16916.0,288.8317,288.9911,287.2481,287.2481,16916.0
2024-11-12 09:45:00,288.51,288.57,287.94,287.96,8512.0,287.3477,287.4075,286.78,286.7999,8512.0
2024-11-12 09:50:00,288.24,288.94,287.89,288.5,15316.0,287.0788,287.776,286.7302,287.3377,15316.0
2024-11-12 09:55:00,288.43,288.66,288.33,288.43,2039.0,287.268,287.4971,287.1684,287.268,2039.0
2024-11-12 10:00:00,288.55,288.83,287.72,287.87,16246.0,287.3875,287.6664,286.5609,286.7103,16246.0
2024-11-12 10:05:00,287.66,287.94,287.3,287.77,14791.0,286.5011,286.78,286.1426,286.6107,14791.0
2024-11-12 10:10:00,287.78,288.46,287.76,287.76,7759.0,286.6206,287.2979,286.6007,286.6007,7759.0
2024-11-12 10:15:00,287.82,288.13,287.44,287.89,2400.0,286.6605,286.9692,286.282,286.7302,2400.0
2024-11-12 10:20:00,287.74,287.92,287.5,287.79,2500.0,286.5808,286.7601,286.3418,286.6306,2500.0
2024-11-12 10:25:00,287.56,287.67,287.35,287.52,2941.0,286.4015,286.5111,286.1924,286.3617,2941.0
2024-11-12 10:30:00,287.47,287.87,287.31,287.78,2715.0,286.3119,286.7103,286.1525,286.6206,2715.0
2024-11-12 10:35:00,287.78,287.92,287.32,287.32,3149.0,286.6206,286.7601,286.1625,286.1625,3149.0
2024-11-12 10:40:00,287.4,287.4,286.56,286.62,3100.0,286.2422,286.2422,285.4056,285.4653,3100.0
2024-11-12 10:45:00,286.66,287.12,286.65,287.0,2309.0,285.5052,285.9633,285.4952,285.8438,2309.0
2024-11-12 10:50:00,286.79,287.14,286.61,286.75,3300.0,285.6346,285.9832,285.4554,285.5948,3300.0
2024-11-12 10:55:00,286.86,287.21,286.69,286.99,3572.0,285.7044,286.0529,285.535,285.8338,3572.0
2024-11-12 11:00:00,287.0,287.0,286.62,286.95,1990.0,285.8438,285.8438,285.4653,285.794,1990.0
2024-11-12 11:05:00,286.84,286.86,286.44,286.6,7153.0,285.6844,285.7044,285.286,285.4454,7153.0
2024-11-12 11:10:00,286.6,287.52,286.44,287.43,7434.0,285.4454,286.3617,285.286,286.2721,7434.0
2024-11-12 11:15:00,287.45,287.8,287.35,287.79,3104.0,286.292,286.6406,286.1924,286.6306,3104.0
2024-11-12 11:20:00,287.8,287.98,287.69,287.98,2500.0,286.6406,286.8198,286.531,286.8198,2500.0
2024-11-12 11:25:00,287.96,288.62,287.89,288.29,6905.0,286.7999,287.4573,286.7302,287.1286,6905.0
2024-11-12 11:30:00,288.32,289.0,288.32,288.69,3281.0,287.1585,287.8357,287.1585,287.527,3281.0
2024-11-12 11:35:00,288.76,288.82,288.1,288.1,2578.0,287.5967,287.6565,286.9394,286.9394,2578.0
2024-11-12 11:40:00,288.09,288.14,287.9,287.92,1400.0,286.9294,286.9792,286.7402,286.7601,1400.0
2024-11-12 11:45:00,287.94,288.09,287.92,288.0,1500.0,286.78,286.9294,286.7601,286.8398,1500.0
2024-11-12 11:50:00,288.05,288.44,288.05,288.42,1500.0,286.8896,287.278,286.8896,287.2581,1500.0
2024-11-12 11:55:00,288.34,288.4,287.8,287.93,3421.0,287.1784,287.2382,286.6406,286.77,3421.0
2024-11-12 12:00:00,287.77,287.94,287.77,287.94,2700.0,286.6107,286.78,286.6107,286.78,2700.0
2024-11-12 12:05:00,287.91,288.48,287.9,288.46,1700.0,286.7501,287.3178,286.7402,287.2979,1700.0
2024-11-12 12:10:00,288.75,289.0,288.75,288.84,2705.0,287.5867,287.8357,287.5867,287.6764,2705.0
2024-11-12 12:15:00,288.96,289.04,288.5,288.5,3939.0,287.7959,287.8756,287.3377,287.3377,3939.0
2024-11-12 12:20:00,288.51,288.66,288.25,288.44,3304.0,287.3477,287.4971,287.0888,287.278,3304.0
2024-11-12 12:25:00,288.44,288.97,288.44,288.8,1900.0,287.278,287.8059,287.278,287.6365,1900.0
2024-11-12 12:30:00,288.69,288.71,288.52,288.59,1343.0,287.527,287.5469,287.3577,287.4274,1343.0
2024-11-12 12:35:00,288.54,288.8,288.52,288.72,1413.0,287.3776,287.6365,287.3577,287.5569,1413.0
2024-11-12 12:40:00,288.61,288.91,288.59,288.89,2100.0,287.4473,287.7461,287.4274,287.7262,2100.0
2024-11-12 12:45:00,288.95,289.02,288.95,288.98,1080.0,287.7859,287.8557,287.7859,287.8158,1080.0
2024-11-12 12:50:00,288.98,289.54,288.96,289.4,7199.0,287.8158,288.3736,287.7959,288.2341,7199.0
2024-11-12 12:55:00,289.33,289.33,289.0,289.03,3805.0,288.1644,288.1644,287.8357,287.8656,3805.0
2024-11-12 13:00:00,289.11,289.43,289.09,289.3,1422.0,287.9453,288.264,287.9254,288.1345,1422.0
2024-11-12 13:05:00,289.25,289.26,289.06,289.19,1594.0,288.0847,288.0947,287.8955,288.025,1594.0
2024-11-12 13:10:00,289.21,289.22,289.17,289.21,1259.0,288.0449,288.0548,288.005,288.0449,1259.0
2024-11-12 13:15:00,289.21,289.36,289.14,289.32,1593.0,288.0449,288.1943,287.9752,288.1544,1593.0
2024-11-12 13:20:00,289.46,289.46,289.26,289.31,2089.0,288.2939,288.2939,288.0947,288.1445,2089.0
2024-11-12 13:25:00,289.41,289.41,288.91,289.17,9756.0,288.2441,288.2441,287.7461,288.005,9756.0
2024-11-12 13:30:00,289.16,289.17,289.01,289.12,2326.0,287.9951,288.005,287.8457,287.9553,2326.0
2024-11-12 13:35:00,289.33,289.6,289.33,289.57,1857.0,288.1644,288.4333,288.1644,288.4034,1857.0
2024-11-12 13:40:00,289.48,289.64,289.48,289.63,1320.0,288.3138,288.4732,288.3138,288.4632,1320.0
2024-11-12 13:45:00,289.67,289.9,289.66,289.9,3398.0,288.503,288.7321,288.4931,288.7321,3398.0
2024-11-12 13:50:00,290.0,290.07,289.92,290.01,4645.0,288.8317,288.9014,288.752,288.8417,4645.0
2024-11-12 13:55:00,290.05,290.37,290.0,290.29,1910.0,288.8815,289.2002,288.8317,289.1205,1910.0
2024-11-12 14:00:00,290.3,290.38,290.22,290.38,2861.0,289.1305,289.2102,289.0508,289.2102,2861.0
2024-11-12 14:05:00,290.37,290.4,290.01,290.01,2811.0,289.2002,289.2301,288.8417,288.8417,2811.0
2024-11-12 14:10:00,289.98,290.02,289.91,289.94,1324.0,288.8118,288.8516,288.7421,288.7719,1324.0
2024-11-12 14:15:00,290.12,290.25,290.12,290.16,900.0,288.9512,289.0807,288.9512,288.9911,900.0
2024-11-12 14:20:00,290.22,290.54,289.97,290.54,2207.0,289.0508,289.3695,288.8018,289.3695,2207.0
2024-11-12 14:25:00,290.7,290.79,290.47,290.55,3702.0,289.5289,289.6185,289.2998,289.3795,3702.0
2024-11-12 14:30:00,290.39,290.71,290.31,290.63,5857.0,289.2201,289.5388,289.1405,289.4592,5857.0
2024-11-12 14:35:00,290.63,290.64,290.56,290.63,600.0,289.4592,289.4691,289.3894,289.4592,600.0
2024-11-12 14:40:00,290.64,290.77,290.61,290.63,1024.0,289.4691,289.5986,289.4392,289.4592,1024.0
2024-11-12 14:45:00,290.63,290.64,290.36,290.46,3223.0,289.4592,289.4691,289.1903,289.2899,3223.0
2024-11-12 14:50:00,290.58,290.58,290.34,290.35,973.0,289.4094,289.4094,289.1703,289.1803,973.0
2024-11-12 14:55:00,290.58,290.58,290.39,290.58,900.0,289.4094,289.4094,289.2201,289.4094,900.0
2024-11-12 15:00:00,290.36,290.46,290.02,290.07,3431.0,289.1903,289.2899,288.8516,288.9014,3431.0
2024-11-12 15:05:00,290.1,290.18,290.0,290.1,2511.0,288.9313,289.011,288.8317,288.9313,2511.0
2024-11-12 15:10:00,290.04,290.13,289.9,290.04,2472.0,288.8715,288.9612,288.7321,288.8715,2472.0
2024-11-12 15:15:00,290.09,290.32,290.01,290.25,2760.0,288.9213,289.1504,288.8417,289.0807,2760.0
2024-11-12 15:20:00,290.32,290.35,290.11,290.18,2878.0,289.1504,289.1803,288.9413,289.011,2878.0
2024-11-12 15:25:00,290.16,290.17,289.8,289.88,3101.0,288.9911,289.001,288.6325,288.7122,3101.0
2024-11-12 15:30:00,290.08,290.08,289.84,289.98,500.0,288.9114,288.9114,288.6724,288.8118,500.0
2024-11-12 15:35:00,289.84,289.98,289.51,289.86,5245.0,288.6724,288.8118,288.3437,288.6923,5245.0
2024-11-12 15:40:00,289.86,289.86,289.37,289.49,10906.0,288.6923,288.6923,288.2042,288.3238,10906.0
2024-11-12 15:45:00,289.49,289.49,288.98,288.98,8962.0,288.3238,288.3238,287.8158,287.8158,8962.0
2024-11-12 15:50:00,288.93,288.98,288.63,288.79,22895.0,287.766,287.8158,287.4672,287.6266,22895.0
2024-11-12 15:55:00,288.79,288.84,288.24,288.39,80073.0,287.6266,287.6764,287.0788,287.2282,80073.0
2024-11-13 09:30:00,288.84,289.46,288.84,289.46,5818.0,287.6764,288.2939,287.6764,288.2939,5818.0
2024-11-13 09:35:00,289.94,290.22,289.73,289.99,1760.0,288.7719,289.0508,288.5628,288.8217,1760.0
2024-11-13 09:40:00,289.92,290.41,289.82,290.2,1270.0,288.752,289.2401,288.6524,289.0309,1270.0
2024-11-13 09:45:00,290.08,290.32,289.74,289.81,6260.0,288.9114,289.1504,288.5728,288.6425,6260.0
2024-11-13 09:50:00,289.9,290.22,288.63,289.04,3381.0,288.7321,289.0508,287.4672,287.8756,3381.0
2024-11-13 09:55:00,289.72,290.92,289.08,290.89,5143.0,288.5528,289.748,287.9154,289.7181,5143.0
2024-11-13 10:00:00,290.56,290.56,289.64,289.64,2468.0,289.3894,289.3894,288.4732,288.4732,2468.0
2024-11-13 10:05:00,289.7,289.77,289.43,289.65,1426.0,288.5329,288.6026,288.264,288.4831,1426.0
2024-11-13 10:10:00,289.81,289.81,289.61,289.63,1803.0,288.6425,288.6425,288.4433,288.4632,1803.0
2024-11-13 10:15:00,289.63,289.86,289.54,289.54,1300.0,288.4632,288.6923,288.3736,288.3736,1300.0
2024-11-13 10:20:00,289.56,289.57,289.24,289.32,7573.0,288.3935,288.4034,288.0748,288.1544,7573.0
2024-11-13 10:25:00,289.54,289.56,288.98,289.43,4928.0,288.3736,288.3935,287.8158,288.264,4928.0
2024-11-13 10:30:00,289.23,290.0,289.23,289.92,2809.0,288.0648,288.8317,288.0648,288.752,2809.0
2024-11-13 10:35:00,289.92,290.03,289.57,289.78,1349.0,288.752,288.8616,288.4034,288.6126,1349.0
2024-11-13 10:40:00,289.99,289.99,289.42,289.55,2614.0,288.8217,288.8217,288.254,288.3835,2614.0
2024-11-13 10:45:00,289.49,289.79,289.49,289.72,1050.0,288.3238,288.6226,288.3238,288.5528,1050.0
2024-11-13 10:50:00,289.79,289.79,289.67,289.69,600.0,288.6226,288.6226,288.503,288.523,600.0
2024-11-13 10:55:00,289.85,290.08,289.65,289.9,836.0,288.6823,288.9114,288.4831,288.7321,836.0
2024-11-13 11:00:00,289.61,289.75,289.49,289.49,876.0,288.4433,288.5827,288.3238,288.3238,876.0
2024-11-13 11:05:00,289.49,289.71,289.45,289.65,1308.0,288.3238,288.5429,288.2839,288.4831,1308.0
2024-11-13 11:10:00,289.6,289.6,288.9,288.9,2297.0,288.4333,288.4333,287.7361,287.7361,2297.0
2024-11-13 11:15:00,288.86,289.34,288.84,289.34,1889.0,287.6963,288.1744,287.6764,288.1744,1889.0
2024-11-13 11:20:00,288.98,289.26,288.97,289.03,500.0,287.8158,288.0947,287.8059,287.8656,500.0
2024-11-13 11:25:00,289.03,289.05,289.03,289.05,550.0,287.8656,287.8855,287.8656,287.8855,550.0
2024-11-13 11:30:00,289.08,289.2,289.05,289.2,1858.0,287.9154,288.0349,287.8855,288.0349,1858.0
2024-11-13 11:35:00,289.21,289.21,289.2,289.21,100.0,288.0449,288.0449,288.0349,288.0449,100.0
2024-11-13 11:40:00,289.44,289.44,289.04,289.19,1437.0,288.274,288.274,287.8756,288.025,1437.0
2024-11-13 11:45:00,289.19,289.76,289.19,289.74,2955.0,288.025,288.5927,288.025,288.5728,2955.0
2024-11-13 11:50:00,289.71,289.74,289.55,289.72,400.0,288.5429,288.5728,288.3835,288.5528,400.0
2024-11-13 11:55:00,289.74,289.75,289.73,289.75,400.0,288.5728,288.5827,288.5628,288.5827,400.0
2024-11-13 12:00:00,289.76,289.94,289.59,289.87,3801.0,288.5927,288.7719,288.4234,288.7022,3801.0
2024-11-13 12:05:00,289.99,290.17,289.97,290.07,1605.0,288.8217,289.001,288.8018,288.9014,1605.0
2024-11-13 12:10:00,289.95,290.02,289.87,290.01,1120.0,288.7819,288.8516,288.7022,288.8417,1120.0
2024-11-13 12:15:00,289.85,289.86,289.49,289.49,7215.0,288.6823,288.6923,288.3238,288.3238,7215.0
2024-11-13 12:20:00,289.44,289.44,288.98,289.02,3844.0,288.274,288.274,287.8158,287.8557,3844.0
2024-11-13 12:25:00,289.07,289.44,288.99,288.99,5065.0,287.9055,288.274,287.8258,287.8258,5065.0
2024-11-13 12:30:00,288.81,288.81,288.35,288.39,700.0,287.6465,287.6465,287.1884,287.2282,700.0
2024-11-13 12:35:00,288.46,288.46,288.46,288.46,200.0,287.2979,287.2979,287.2979,287.2979,200.0
2024-11-13 12:40:00,288.47,288.82,288.46,288.76,2051.0,287.3079,287.6565,287.2979,287.5967,2051.0
2024-11-13 12:45:00,288.77,289.08,288.66,288.98,1500.0,287.6067,287.9154,287.4971,287.8158,1500.0
2024-11-13 12:50:00,288.96,289.14,288.78,288.85,2634.0,287.7959,287.9752,287.6166,287.6863,2634.0
2024-11-13 12:55:00,288.89,288.89,288.69,288.86,1855.0,287.7262,287.7262,287.527,287.6963,1855.0
2024-11-13 13:00:00,288.84,289.0,288.68,288.75,1732.0,287.6764,287.8357,287.517,287.5867,1732.0
2024-11-13 13:05:00,288.85,288.96,288.79,288.87,1137.0,287.6863,287.7959,287.6266,287.7063,1137.0
2024-11-13 13:10:00,288.83,288.83,288.61,288.76,2445.0,287.6664,287.6664,287.4473,287.5967,2445.0
2024-11-13 13:15:00,288.63,288.63,288.35,288.37,1460.0,287.4672,287.4672,287.1884,287.2083,1460.0
2024-11-13 13:20:00,288.18,288.36,288.17,288.36,980.0,287.019,287.1983,287.0091,287.1983,980.0
2024-11-13 13:25:00,288.37,288.52,288.27,288.3,2575.0,287.2083,287.3577,287.1087,287.1386,2575.0
2024-11-13 13:30:00,288.38,288.65,288.32,288.44,2245.0,287.2182,287.4871,287.1585,287.278,2245.0
2024-11-13 13:35:00,288.28,288.28,288.07,288.17,1800.0,287.1186,287.1186,286.9095,287.0091,1800.0
2024-11-13 13:40:00,288.07,288.22,287.99,288.11,5228.0,286.9095,287.0589,286.8298,286.9493,5228.0
2024-11-13 13:45:00,288.1,288.24,288.09,288.24,3698.0,286.9394,287.0788,286.9294,287.0788,3698.0
2024-11-13 13:50:00,288.21,288.26,287.83,287.83,2973.0,287.0489,287.0987,286.6704,286.6704,2973.0
2024-11-13 13:55:00,287.84,287.84,287.61,287.61,1000.0,286.6804,286.6804,286.4513,286.4513,1000.0
2024-11-13 14:00:00,287.78,288.13,287.77,288.13,4663.0,286.6206,286.9692,286.6107,286.9692,4663.0
2024-11-13 14:05:00,287.97,287.97,287.85,287.85,900.0,286.8099,286.8099,286.6904,286.6904,900.0
2024-11-13 14:10:00,287.85,287.98,287.83,287.98,800.0,286.6904,286.8198,286.6704,286.8198,800.0
2024-11-13 14:15:00,288.09,288.26,287.99,288.12,3996.0,286.9294,287.0987,286.8298,286.9593,3996.0
2024-11-13 14:20:00,288.08,288.08,287.83,287.83,700.0,286.9194,286.9194,286.6704,286.6704,700.0
2024-11-13 14:25:00,287.96,288.01,287.89,287.95,2000.0,286.7999,286.8497,286.7302,286.79,2000.0
2024-11-13 14:30:00,287.87,288.22,287.87,288.1,3528.0,286.7103,287.0589,286.7103,286.9394,3528.0
2024-11-13 14:35:00,288.03,288.19,287.84,288.14,2301.0,286.8696,287.029,286.6804,286.9792,2301.0
2024-11-13 14:40:00,288.14,288.14,287.71,287.85,1487.0,286.9792,286.9792,286.5509,286.6904,1487.0
2024-11-13 14:45:00,287.83,287.87,287.7,287.86,1606.0,286.6704,286.7103,286.541,286.7003,1606.0
2024-11-13 14:50:00,288.0,288.08,287.92,288.03,2528.0,286.8398,286.9194,286.7601,286.8696,2528.0
2024-11-13 14:55:00,287.97,288.03,287.92,287.96,2520.0,286.8099,286.8696,286.7601,286.7999,2520.0
2024-11-13 15:00:00,287.98,288.0,287.24,287.37,4790.0,286.8198,286.8398,286.0828,286.2123,4790.0
2024-11-13 15:05:00,287.35,287.48,287.14,287.31,4678.0,286.1924,286.3219,285.9832,286.1525,4678.0
2024-11-13 15:10:00,287.38,287.93,287.38,287.93,3030.0,286.2223,286.77,286.2223,286.77,3030.0
2024-11-13 15:15:00,287.98,288.05,287.88,287.89,1600.0,286.8198,286.8896,286.7202,286.7302,1600.0
2024-11-13 15:20:00,288.0,288.35,288.0,288.26,2710.0,286.8398,287.1884,286.8398,287.0987,2710.0
2024-11-13 15:25:00,288.34,288.36,288.06,288.06,3009.0,287.1784,287.1983,286.8995,286.8995,3009.0
2024-11-13 15:30:00,288.06,288.28,287.81,288.22,4468.0,286.8995,287.1186,286.6505,287.0589,4468.0
2024-11-13 15:35:00,288.18,288.37,288.17,288.23,2076.0,287.019,287.2083,287.0091,287.0688,2076.0
2024-11-13 15:40:00,288.09,288.09,287.73,287.81,5149.0,286.9294,286.9294,286.5709,286.6505,5149.0
2024-11-13 15:45:00,287.78,287.81,287.57,287.63,5143.0,286.6206,286.6505,286.4115,286.4713,5143.0
2024-11-13 15:50:00,287.45,287.56,286.87,287.22,10684.0,286.292,286.4015,285.7143,286.0629,10684.0
2024-11-13 15:55:00,287.3,287.99,286.71,287.82,47580.0,286.1426,286.8298,285.555,286.6605,47580.0
2024-11-14 09:30:00,287.32,287.81,286.5,286.5,3998.0,286.1625,286.6505,285.3458,285.3458,3998.0
2024-11-14 09:35:00,287.36,287.95,286.13,287.89,5921.0,286.2023,286.79,284.9773,286.7302,5921.0
2024-11-14 09:40:00,287.46,288.33,287.37,288.09,1780.0,286.3019,287.1684,286.2123,286.9294,1780.0
2024-11-14 09:45:00,288.26,288.29,287.92,288.09,3055.0,287.0987,287.1286,286.7601,286.9294,3055.0
2024-11-14 09:50:00,288.59,288.61,287.33,287.71,1943.0,287.4274,287.4473,286.1725,286.5509,1943.0
2024-11-14 09:55:00,287.81,288.11,287.11,287.37,7605.0,286.6505,286.9493,285.9533,286.2123,7605.0
2024-11-14 10:00:00,287.18,287.51,286.86,287.02,5465.0,286.0231,286.3517,285.7044,285.8637,5465.0
2024-11-14 10:05:00,286.72,286.92,286.38,286.38,1667.0,285.5649,285.7641,285.2263,285.2263,1667.0
2024-11-14 10:10:00,286.51,286.65,286.1,286.32,1800.0,285.3558,285.4952,284.9474,285.1665,1800.0
2024-11-14 10:15:00,286.58,286.64,285.87,286.02,5145.0,285.4255,285.4852,284.7183,284.8677,5145.0
2024-11-14 10:20:00,286.26,286.26,286.02,286.02,300.0,285.1068,285.1068,284.8677,284.8677,300.0
2024-11-14 10:25:00,286.22,286.56,286.22,286.28,1550.0,285.0669,285.4056,285.0669,285.1267,1550.0
2024-11-14 10:30:00,286.41,286.41,286.24,286.33,825.0,285.2562,285.2562,285.0869,285.1765,825.0
2024-11-14 10:35:00,286.34,286.59,286.34,286.5,350.0,285.1865,285.4354,285.1865,285.3458,350.0
2024-11-14 10:40:00,286.34,286.35,285.9,286.09,1515.0,285.1865,285.1964,284.7482,284.9375,1515.0
2024-11-14 10:45:00,286.09,286.57,286.08,286.57,2732.0,284.9375,285.4155,284.9275,285.4155,2732.0
2024-11-14 10:50:00,286.5,286.77,286.47,286.74,1581.0,285.3458,285.6147,285.3159,285.5848,1581.0
2024-11-14 10:55:00,286.56,286.77,286.22,286.23,3508.0,285.4056,285.6147,285.0669,285.0769,3508.0
2024-11-14 11:00:00,286.02,286.19,285.67,285.72,5852.0,284.8677,285.0371,284.5191,284.5689,5852.0
2024-11-14 11:05:00,285.6,286.37,285.6,286.36,3514.0,284.4494,285.2163,284.4494,285.2064,3514.0
2024-11-14 11:10:00,286.32,286.79,286.32,286.48,8114.0,285.1665,285.6346,285.1665,285.3259,8114.0
2024-11-14 11:15:00,286.33,286.44,285.77,286.03,20652.0,285.1765,285.286,284.6187,284.8777,20652.0
2024-11-14 11:20:00,286.02,286.35,285.73,286.27,9816.0,284.8677,285.1964,284.5789,285.1167,9816.0
2024-11-14 11:25:00,286.27,286.29,285.91,285.91,1676.0,285.1167,285.1367,284.7582,284.7582,1676.0
2024-11-14 11:30:00,285.89,285.89,285.49,285.49,1483.0,284.7383,284.7383,284.3399,284.3399,1483.0
2024-11-14 11:35:00,285.44,285.44,285.01,285.11,2627.0,284.2901,284.2901,283.8618,283.9614,2627.0
2024-11-14 11:40:00,285.15,285.67,284.87,285.27,18303.0,284.0012,284.5191,283.7224,284.1208,18303.0
2024-11-14 11:45:00,285.04,285.12,284.39,284.39,2515.0,283.8917,283.9714,283.2443,283.2443,2515.0
2024-11-14 11:50:00,284.47,285.18,284.46,284.61,5095.0,283.324,284.0311,283.314,283.4634,5095.0
2024-11-14 11:55:00,284.75,284.93,284.58,284.75,5218.0,283.6029,283.7821,283.4335,283.6029,5218.0
2024-11-14 12:00:00,284.66,284.91,284.39,284.39,7404.0,283.5132,283.7622,283.2443,283.2443,7404.0
2024-11-14 12:05:00,284.22,284.3,283.99,284.04,2858.0,283.075,283.1547,282.8459,282.8957,2858.0
2024-11-14 12:10:00,284.28,284.39,283.83,283.94,2834.0,283.1347,283.2443,282.6866,282.7961,2834.0
2024-11-14 12:15:00,283.8,284.38,283.78,284.22,4542.0,282.6567,283.2343,282.6368,283.075,4542.0
2024-11-14 12:20:00,284.25,284.35,284.14,284.14,706.0,283.1049,283.2045,282.9953,282.9953,706.0
2024-11-14 12:25:00,284.13,284.26,283.48,283.65,7829.0,282.9854,283.1148,282.338,282.5073,7829.0
2024-11-14 12:30:00,283.52,283.65,283.08,283.11,4780.0,282.3778,282.5073,281.9396,281.9695,4780.0
2024-11-14 12:35:00,283.15,283.74,282.97,283.43,4743.0,282.0093,282.5969,281.83,282.2882,4743.0
2024-11-14 12:40:00,283.24,283.24,282.72,282.74,2035.0,282.0989,282.0989,281.581,281.601,2035.0
2024-11-14 12:45:00,282.73,282.79,281.81,281.81,3705.0,281.591,281.6508,280.6747,280.6747,3705.0
2024-11-14 12:50:00,282.08,283.09,281.88,282.87,6519.0,280.9436,281.9495,280.7444,281.7304,6519.0
2024-11-14 12:55:00,282.88,283.31,282.88,283.19,5100.0,281.7404,282.1687,281.7404,282.0491,5100.0
2024-11-14 13:00:00,283.18,283.38,283.08,283.37,4146.0,282.0392,282.2384,281.9396,282.2284,4146.0
2024-11-14 13:05:00,283.3,283.93,283.29,283.93,10257.0,282.1587,282.7862,282.1487,282.7862,10257.0
2024-11-14 13:10:00,283.88,284.01,283.76,283.76,4140.0,282.7364,282.8658,282.6168,282.6168,4140.0
2024-11-14 13:15:00,283.96,284.2,283.85,284.13,7415.0,282.816,283.0551,282.7065,282.9854,7415.0
2024-11-14 13:20:00,284.06,284.27,283.85,284.05,7405.0,282.9156,283.1248,282.7065,282.9057,7405.0
2024-11-14 13:25:00,284.05,284.11,283.72,283.72,14600.0,282.9057,282.9654,282.577,282.577,14600.0
2024-11-14 13:30:00,283.68,283.8,283.51,283.66,7376.0,282.5372,282.6567,282.3679,282.5172,7376.0
2024-11-14 13:35:00,283.66,283.66,283.37,283.37,12501.0,282.5172,282.5172,282.2284,282.2284,12501.0
2024-11-14 13:40:00,283.4,283.44,283.23,283.41,6059.0,282.2583,282.2981,282.089,282.2683,6059.0
2024-11-14 13:45:00,283.31,283.34,283.26,283.33,2155.0,282.1687,282.1985,282.1189,282.1886,2155.0
2024-11-14 13:50:00,283.2,283.3,283.2,283.22,1669.0,282.0591,282.1587,282.0591,282.079,1669.0
2024-11-14 13:55:00,283.28,283.28,282.83,282.96,4858.0,282.1388,282.1388,281.6906,281.8201,4858.0
2024-11-14 14:00:00,283.0,283.77,282.69,283.77,15394.0,281.8599,282.6268,281.5512,282.6268,15394.0
2024-11-14 14:05:00,283.81,284.31,283.76,284.31,5911.0,282.6666,283.1646,282.6168,283.1646,5911.0
2024-11-14 14:10:00,284.34,284.74,284.34,284.56,3713.0,283.1945,283.5929,283.1945,283.4136,3713.0
2024-11-14 14:15:00,284.48,284.5,284.08,284.08,2751.0,283.3339,283.3539,282.9356,282.9356,2751.0
2024-11-14 14:20:00,284.07,284.18,283.47,283.75,8852.0,282.9256,283.0352,282.328,282.6069,8852.0
2024-11-14 14:25:00,283.64,283.67,283.21,283.29,5214.0,282.4973,282.5272,282.0691,282.1487,5214.0
2024-11-14 14:30:00,283.24,283.34,283.19,283.26,3340.0,282.0989,282.1985,282.0491,282.1189,3340.0
2024-11-14 14:35:00,283.24,283.42,283.02,283.1,6360.0,282.0989,282.2782,281.8798,281.9595,6360.0
2024-11-14 14:40:00,283.1,283.29,283.01,283.19,10170.0,281.9595,282.1487,281.8699,282.0491,10170.0
2024-11-14 14:45:00,283.19,283.19,282.97,283.16,913.0,282.0491,282.0491,281.83,282.0193,913.0
2024-11-14 14:50:00,283.05,283.29,282.73,282.93,17387.0,281.9097,282.1487,281.591,281.7902,17387.0
2024-11-14 14:55:00,282.84,283.03,282.3,282.97,12650.0,281.7006,281.8898,281.1627,281.83,12650.0
2024-11-14 15:00:00,282.94,282.95,281.61,281.8,10329.0,281.8001,281.8101,280.4755,280.6647,10329.0
2024-11-14 15:05:00,281.93,282.01,281.66,281.76,5764.0,280.7942,280.8739,280.5253,280.6249,5764.0
2024-11-14 15:10:00,281.76,282.2,281.66,282.09,9128.0,280.6249,281.0631,280.5253,280.9536,9128.0
2024-11-14 15:15:00,282.1,282.65,282.09,282.31,8716.0,280.9635,281.5113,280.9536,281.1727,8716.0
2024-11-14 15:20:00,282.31,282.72,282.16,282.59,5225.0,281.1727,281.581,281.0233,281.4516,5225.0
2024-11-14 15:25:00,282.55,282.7,282.44,282.46,6844.0,281.4117,281.5611,281.3022,281.3221,6844.0
2024-11-14 15:30:00,282.45,282.66,282.31,282.58,6522.0,281.3121,281.5213,281.1727,281.4416,6522.0
2024-11-14 15:35:00,282.5,282.65,282.38,282.47,5899.0,281.3619,281.5113,281.2424,281.332,5899.0
2024-11-14 15:40:00,282.49,282.84,282.3,282.3,11836.0,281.352,281.7006,281.1627,281.1627,11836.0
2024-11-14 15:45:00,282.33,282.33,281.81,281.84,11432.0,281.1926,281.1926,280.6747,280.7046,11432.0
2024-11-14 15:50:00,281.93,282.4,281.93,282.26,16578.0,280.7942,281.2623,280.7942,281.1229,16578.0
2024-11-14 15:55:00,282.11,282.83,282.02,282.57,55991.0,280.9735,281.6906,280.8839,281.4316,55991.0
2024-11-15 09:30:00,281.68,282.84,281.68,282.1,36026.0,280.5452,281.7006,280.5452,280.9635,36026.0
2024-11-15 09:35:00,281.73,282.92,281.72,282.38,1400.0,280.595,281.7802,280.5851,281.2424,1400.0
2024-11-15 09:40:00,282.38,283.22,282.31,282.46,1530.0,281.2424,282.079,281.1727,281.3221,1530.0
2024-11-15 09:45:00,282.46,283.07,281.91,282.3,2588.0,281.3221,281.9296,280.7743,281.1627,2588.0
2024-11-15 09:50:00,282.21,282.28,281.8,281.97,800.0,281.0731,281.1428,280.6647,280.8341,800.0
2024-11-15 09:55:00,281.93,281.93,281.17,281.18,1400.0,280.7942,280.7942,280.0373,280.0472,1400.0
2024-11-15 10:00:00,281.55,281.61,280.84,281.38,3653.0,280.4157,280.4755,279.7086,280.2464,3653.0
2024-11-15 10:05:00,281.4,281.89,281.12,281.12,4575.0,280.2664,280.7544,279.9875,279.9875,4575.0
2024-11-15 10:10:00,281.15,281.62,281.14,281.62,5629.0,280.0174,280.4855,280.0074,280.4855,5629.0
2024-11-15 10:15:00,281.64,281.82,281.4,281.62,2492.0,280.5054,280.6847,280.2664,280.4855,2492.0
2024-11-15 10:20:00,281.58,281.79,281.26,281.26,1675.0,280.4456,280.6548,280.1269,280.1269,1675.0
2024-11-15 10:25:00,281.17,281.46,281.01,281.04,1387.0,280.0373,280.3261,279.8779,279.9078,1387.0
2024-11-15 10:30:00,281.01,281.04,280.23,280.52,1650.0,279.8779,279.9078,279.1011,279.3899,1650.0
2024-11-15 10:35:00,280.19,280.19,279.55,279.8,4900.0,279.0612,279.0612,278.4238,278.6728,4900.0
2024-11-15 10:40:00,279.8,280.02,279.54,279.69,3109.0,278.6728,278.8919,278.4138,278.5632,3109.0
2024-11-15 10:45:00,279.87,279.88,279.59,279.88,900.0,278.7425,278.7525,278.4636,278.7525,900.0
2024-11-15 10:50:00,279.88,280.14,279.67,279.84,3781.0,278.7525,279.0114,278.5433,278.7126,3781.0
2024-11-15 10:55:00,279.68,280.07,279.43,279.71,12408.0,278.5533,278.9417,278.3043,278.5832,12408.0
2024-11-15 11:00:00,279.59,279.7,279.58,279.63,600.0,278.4636,278.5732,278.4537,278.5035,600.0
2024-11-15 11:05:00,279.69,279.89,278.92,279.09,9117.0,278.5632,278.7624,277.7963,277.9657,9117.0
2024-11-15 11:10:00,278.91,279.82,278.91,279.68,6934.0,277.7864,278.6927,277.7864,278.5533,6934.0
2024-11-15 11:15:00,279.68,279.87,279.52,279.69,2796.0,278.5533,278.7425,278.3939,278.5632,2796.0
2024-11-15 11:20:00,279.57,279.91,279.53,279.72,2104.0,278.4437,278.7824,278.4039,278.5931,2104.0
2024-11-15 11:25:00,279.83,279.83,279.51,279.51,1612.0,278.7027,278.7027,278.384,278.384,1612.0
2024-11-15 11:30:00,279.71,279.92,279.55,279.56,5712.0,278.5832,278.7923,278.4238,278.4338,5712.0
2024-11-15 11:35:00,279.32,279.44,279.32,279.35,926.0,278.1947,278.3142,278.1947,278.2246,926.0
2024-11-15 11:40:00,279.25,279.25,278.48,278.49,1487.0,278.125,278.125,277.3581,277.3681,1487.0
2024-11-15 11:45:00,278.5,279.35,278.5,279.35,2904.0,277.378,278.2246,277.378,278.2246,2904.0
2024-11-15 11:50:00,278.95,279.15,278.95,279.15,400.0,277.8262,278.0254,277.8262,278.0254,400.0
2024-11-15 11:55:00,279.19,279.92,279.15,279.41,5516.0,278.0653,278.7923,278.0254,278.2844,5516.0
2024-11-15 12:00:00,279.17,279.33,278.98,279.19,1271.0,278.0453,278.2047,277.8561,278.0653,1271.0
2024-11-15 12:05:00,279.07,279.47,278.94,279.46,7687.0,277.9457,278.3441,277.8163,278.3342,7687.0
2024-11-15 12:10:00,279.27,279.45,279.2,279.45,600.0,278.1449,278.3242,278.0752,278.3242,600.0
2024-11-15 12:15:00,279.26,279.4,279.13,279.4,1833.0,278.135,278.2744,278.0055,278.2744,1833.0
2024-11-15 12:20:00,279.2,279.2,279.0,279.0,1628.0,278.0752,278.0752,277.876,277.876,1628.0
2024-11-15 12:25:00,278.85,278.85,278.38,278.38,6991.0,277.7266,277.7266,277.2585,277.2585,6991.0
2024-11-15 12:30:00,278.33,278.41,278.0,278.31,3308.0,277.2087,277.2884,276.88,277.1888,3308.0
2024-11-15 12:35:00,278.1,278.42,278.1,278.1,500.0,276.9796,277.2984,276.9796,276.9796,500.0
2024-11-15 12:40:00,278.13,278.42,278.12,278.34,4630.0,277.0095,277.2984,276.9996,277.2187,4630.0
2024-11-15 12:45:00,278.39,278.51,278.31,278.32,587.0,277.2685,277.388,277.1888,277.1988,587.0
2024-11-15 12:50:00,278.28,278.28,278.26,278.27,400.0,277.1589,277.1589,277.139,277.149,400.0
2024-11-15 12:55:00,278.28,278.46,278.07,278.36,3000.0,277.1589,277.3382,276.9498,277.2386,3000.0
2024-11-15 13:00:00,278.36,278.36,278.04,278.16,3404.0,277.2386,277.2386,276.9199,277.0394,3404.0
2024-11-15 13:05:00,278.0,278.21,277.83,277.99,4304.0,276.88,277.0892,276.7107,276.8701,4304.0
2024-11-15 13:10:00,278.06,278.3,277.7,277.7,2776.0,276.9398,277.1788,276.5813,276.5813,2776.0
2024-11-15 13:15:00,278.04,278.71,277.75,278.39,5471.0,276.9199,277.5872,276.6311,277.2685,5471.0
2024-11-15 13:20:00,278.63,278.63,278.43,278.54,1396.0,277.5075,277.5075,277.3083,277.4179,1396.0
2024-11-15 13:25:00,278.59,278.62,278.49,278.62,2385.0,277.4677,277.4976,277.3681,277.4976,2385.0
2024-11-15 13:30:00,278.41,278.44,278.14,278.37,2651.0,277.2884,277.3183,277.0195,277.2486,2651.0
2024-11-15 13:35:00,278.46,278.81,278.45,278.72,2881.0,277.3382,277.6868,277.3282,277.5971,2881.0
2024-11-15 13:40:00,278.9,278.9,278.54,278.54,1380.0,277.7764,277.7764,277.4179,277.4179,1380.0
2024-11-15 13:45:00,278.68,278.75,278.51,278.51,500.0,277.5573,277.627,277.388,277.388,500.0
2024-11-15 13:50:00,278.38,278.38,277.99,278.03,600.0,277.2585,277.2585,276.8701,276.9099,600.0
2024-11-15 13:55:00,278.07,278.28,277.84,277.98,2661.0,276.9498,277.1589,276.7207,276.8601,2661.0
2024-11-15 14:00:00,278.19,278.25,278.05,278.1,1125.0,277.0693,277.129,276.9298,276.9796,1125.0
2024-11-15 14:05:00,278.11,278.43,278.11,278.17,2961.0,276.9896,277.3083,276.9896,277.0494,2961.0
2024-11-15 14:10:00,278.23,278.23,277.78,277.98,2120.0,277.1091,277.1091,276.6609,276.8601,2120.0
2024-11-15 14:15:00,277.7,277.7,277.68,277.7,800.0,276.5813,276.5813,276.5613,276.5813,800.0
2024-11-15 14:20:00,277.8,278.2,277.79,277.91,3144.0,276.6809,277.0792,276.6709,276.7904,3144.0
2024-11-15 14:25:00,277.76,277.88,277.6,277.7,14674.0,276.641,276.7605,276.4817,276.5813,14674.0
2024-11-15 14:30:00,277.7,278.06,277.65,277.76,6221.0,276.5813,276.9398,276.5315,276.641,6221.0
2024-11-15 14:35:00,277.77,277.97,277.77,277.89,3898.0,276.651,276.8502,276.651,276.7705,3898.0
2024-11-15 14:40:00,277.96,278.26,277.95,278.21,3502.0,276.8402,277.139,276.8303,277.0892,3502.0
2024-11-15 14:45:00,278.22,278.32,278.0,278.18,2800.0,277.0992,277.1988,276.88,277.0593,2800.0
2024-11-15 14:50:00,278.29,278.29,278.03,278.08,1798.0,277.1689,277.1689,276.9099,276.9597,1798.0
2024-11-15 14:55:00,278.23,278.31,278.11,278.21,2199.0,277.1091,277.1888,276.9896,277.0892,2199.0
2024-11-15 15:00:00,278.07,278.39,278.07,278.39,2115.0,276.9498,277.2685,276.9498,277.2685,2115.0
2024-11-15 15:05:00,278.28,278.58,278.28,278.44,2701.0,277.1589,277.4577,277.1589,277.3183,2701.0
2024-11-15 15:10:00,278.44,279.09,278.44,279.04,2105.0,277.3183,277.9657,277.3183,277.9159,2105.0
2024-11-15 15:15:00,279.11,279.2,279.02,279.2,1877.0,277.9856,278.0752,277.8959,278.0752,1877.0
2024-11-15 15:20:00,279.17,279.25,278.92,279.17,1142.0,278.0453,278.125,277.7963,278.0453,1142.0
2024-11-15 15:25:00,279.09,279.29,279.0,279.11,3475.0,277.9657,278.1649,277.876,277.9856,3475.0
2024-11-15 15:30:00,279.07,279.34,279.05,279.24,3370.0,277.9457,278.2147,277.9258,278.1151,3370.0
2024-11-15 15:35:00,279.23,279.5,279.22,279.38,3879.0,278.1051,278.374,278.0951,278.2545,3879.0
2024-11-15 15:40:00,279.3,279.34,278.96,279.04,5649.0,278.1748,278.2147,277.8362,277.9159,5649.0
2024-11-15 15:45:00,279.09,279.47,279.03,279.08,6088.0,277.9657,278.3441,277.9059,277.9557,6088.0
2024-11-15 15:50:00,279.08,279.59,279.08,279.47,11476.0,277.9557,278.4636,277.9557,278.3441,11476.0
2024-11-15 15:55:00,279.42,279.53,279.2,279.37,28447.0,278.2943,278.4039,278.0752,278.2445,28447.0
2024-11-18 09:30:00,280.7,280.7,278.65,278.69,6652.0,279.5692,279.5692,277.5274,277.5673,6652.0
2024-11-18 09:35:00,279.47,279.47,279.46,279.47,300.0,278.3441,278.3441,278.3342,278.3441,300.0
2024-11-18 09:40:00,279.47,279.47,279.47,279.47,0.0,278.3441,278.3441,278.3441,278.3441,0.0
2024-11-18 09:45:00,278.25,278.31,278.24,278.31,374.0,277.129,277.1888,277.1191,277.1888,374.0
2024-11-18 09:50:00,278.34,278.34,278.33,278.34,229.0,277.2187,277.2187,277.2087,277.2187,229.0
2024-11-18 09:55:00,279.07,279.07,278.07,278.54,865.0,277.9457,277.9457,276.9498,277.4179,865.0
2024-11-18 10:00:00,278.54,279.11,278.19,278.98,2886.0,277.4179,277.9856,277.0693,277.8561,2886.0
2024-11-18 10:05:00,279.23,279.55,278.9,279.55,3924.0,278.1051,278.4238,277.7764,278.4238,3924.0
2024-11-18 10:10:00,279.66,279.84,279.54,279.81,3095.0,278.5334,278.7126,278.4138,278.6828,3095.0
2024-11-18 10:15:00,279.81,279.82,279.53,279.81,2567.0,278.6828,278.6927,278.4039,278.6828,2567.0
2024-11-18 10:20:00,279.67,280.04,279.31,279.62,4726.0,278.5433,278.9118,278.1848,278.4935,4726.0
2024-11-18 10:25:00,279.63,279.82,279.4,279.66,1500.0,278.5035,278.6927,278.2744,278.5334,1500.0
2024-11-18 10:30:00,279.88,279.88,278.81,279.11,4661.0,278.7525,278.7525,277.6868,277.9856,4661.0
2024-11-18 10:35:00,278.84,279.1,278.66,278.79,2311.0,277.7167,277.9756,277.5374,277.6669,2311.0
2024-11-18 10:40:00,278.99,279.31,278.99,279.3,2268.0,277.8661,278.1848,277.8661,278.1748,2268.0
2024-11-18 10:45:00,279.22,279.46,278.99,279.31,1496.0,278.0951,278.3342,277.8661,278.1848,1496.0
2024-11-18 10:50:00,279.31,279.38,278.97,278.97,700.0,278.1848,278.2545,277.8461,277.8461,700.0
2024-11-18 10:55:00,279.4,279.4,279.13,279.13,1065.0,278.2744,278.2744,278.0055,278.0055,1065.0
2024-11-18 11:00:00,279.25,279.26,278.54,278.92,3492.0,278.125,278.135,277.4179,277.7963,3492.0
2024-11-18 11:05:00,278.8,279.0,278.66,278.66,1502.0,277.6768,277.876,277.5374,277.5374,1502.0
2024-11-18 11:10:00,278.74,278.78,278.55,278.75,802.0,277.6171,277.6569,277.4278,277.627,802.0
2024-11-18 11:15:00,278.67,278.87,278.67,278.69,2007.0,277.5473,277.7465,277.5473,277.5673,2007.0
2024-11-18 11:20:00,278.79,279.08,278.78,279.08,2603.0,277.6669,277.9557,277.6569,277.9557,2603.0
2024-11-18 11:25:00,279.18,279.18,278.7,278.81,1300.0,278.0553,278.0553,277.5772,277.6868,1300.0
2024-11-18 11:30:00,278.93,279.28,278.93,279.26,3200.0,277.8063,278.1549,277.8063,278.135,3200.0
2024-11-18 11:35:00,279.18,279.18,279.17,279.18,100.0,278.0553,278.0553,278.0453,278.0553,100.0
2024-11-18 11:40:00,279.03,279.03,278.68,278.82,1151.0,277.9059,277.9059,277.5573,277.6967,1151.0
2024-11-18 11:45:00,278.63,278.7,278.62,278.7,516.0,277.5075,277.5772,277.4976,277.5772,516.0
2024-11-18 11:50:00,278.61,278.83,278.57,278.83,1801.0,277.4876,277.7067,277.4478,277.7067,1801.0
2024-11-18 11:55:00,278.77,278.96,278.77,278.82,1447.0,277.6469,277.8362,277.6469,277.6967,1447.0
2024-11-18 12:00:00,278.82,278.82,278.24,278.43,5971.0,277.6967,277.6967,277.1191,277.3083,5971.0
2024-11-18 12:05:00,278.33,278.66,278.19,278.66,4602.0,277.2087,277.5374,277.0693,277.5374,4602.0
2024-11-18 12:10:00,278.78,278.87,278.72,278.75,1188.0,277.6569,277.7465,277.5971,277.627,1188.0
2024-11-18 12:15:00,278.61,278.79,278.41,278.42,6928.0,277.4876,277.6669,277.2884,277.2984,6928.0
2024-11-18 12:20:00,278.45,278.6,278.42,278.42,600.0,277.3282,277.4776,277.2984,277.2984,600.0
2024-11-18 12:25:00,278.56,279.01,278.56,279.0,3681.0,277.4378,277.886,277.4378,277.876,3681.0
2024-11-18 12:30:00,279.14,279.23,279.12,279.23,1062.0,278.0155,278.1051,277.9955,278.1051,1062.0
2024-11-18 12:35:00,279.23,279.38,279.2,279.24,815.0,278.1051,278.2545,278.0752,278.1151,815.0
2024-11-18 12:40:00,279.26,279.68,279.26,279.68,1900.0,278.135,278.5533,278.135,278.5533,1900.0
2024-11-18 12:45:00,279.98,279.98,279.71,279.72,1658.0,278.8521,278.8521,278.5832,278.5931,1658.0
2024-11-18 12:50:00,279.65,279.66,279.27,279.27,1000.0,278.5234,278.5334,278.1449,278.1449,1000.0
2024-11-18 12:55:00,279.34,279.56,279.29,279.34,1533.0,278.2147,278.4338,278.1649,278.2147,1533.0
2024-11-18 13:00:00,279.24,279.37,279.08,279.08,500.0,278.1151,278.2445,277.9557,277.9557,500.0
2024-11-18 13:05:00,278.99,279.0,278.8,278.8,255.0,277.8661,277.876,277.6768,277.6768,255.0
2024-11-18 13:10:00,278.72,278.82,278.65,278.73,1494.0,277.5971,277.6967,277.5274,277.6071,1494.0
2024-11-18 13:15:00,278.73,278.73,278.57,278.65,401.0,277.6071,277.6071,277.4478,277.5274,401.0
2024-11-18 13:20:00,278.89,278.89,278.44,278.44,1051.0,277.7665,277.7665,277.3183,277.3183,1051.0
2024-11-18 13:25:00,278.52,278.52,278.47,278.47,200.0,277.398,277.398,277.3482,277.3482,200.0
2024-11-18 13:30:00,278.47,278.48,278.22,278.29,2144.0,277.3482,277.3581,277.0992,277.1689,2144.0
2024-11-18 13:35:00,278.28,278.29,278.17,278.17,300.0,277.1589,277.1689,277.0494,277.0494,300.0
2024-11-18 13:40:00,278.3,278.3,278.11,278.21,793.0,277.1788,277.1788,276.9896,277.0892,793.0
2024-11-18 13:45:00,278.1,278.25,277.97,278.16,7474.0,276.9796,277.129,276.8502,277.0394,7474.0
2024-11-18 13:50:00,278.25,278.67,278.25,278.5,2797.0,277.129,277.5473,277.129,277.378,2797.0
2024-11-18 13:55:00,278.68,278.78,278.55,278.66,1300.0,277.5573,277.6569,277.4278,277.5374,1300.0
2024-11-18 14:00:00,278.61,278.64,278.3,278.3,1724.0,277.4876,277.5175,277.1788,277.1788,1724.0
2024-11-18 14:05:00,278.3,278.51,278.26,278.34,800.0,277.1788,277.388,277.139,277.2187,800.0
2024-11-18 14:10:00,278.34,278.4,278.13,278.13,1531.0,277.2187,277.2784,277.0095,277.0095,1531.0
2024-11-18 14:15:00,278.07,278.12,277.9,278.12,1400.0,276.9498,276.9996,276.7805,276.9996,1400.0
2024-11-18 14:20:00,277.99,277.99,277.9,277.9,695.0,276.8701,276.8701,276.7805,276.7805,695.0
2024-11-18 14:25:00,277.79,277.96,277.73,277.96,500.0,276.6709,276.8402,276.6111,276.8402,500.0
2024-11-18 14:30:00,277.75,277.91,277.75,277.91,1098.0,276.6311,276.7904,276.6311,276.7904,1098.0
2024-11-18 14:35:00,277.77,278.15,277.6,278.15,3830.0,276.651,277.0294,276.4817,277.0294,3830.0
2024-11-18 14:40:00,278.12,278.27,278.03,278.21,1276.0,276.9996,277.149,276.9099,277.0892,1276.0
2024-11-18 14:45:00,278.21,278.4,278.21,278.39,1916.0,277.0892,277.2784,277.0892,277.2685,1916.0
2024-11-18 14:50:00,278.28,278.44,278.25,278.44,900.0,277.1589,277.3183,277.129,277.3183,900.0
2024-11-18 14:55:00,278.31,278.31,277.98,277.99,869.0,277.1888,277.1888,276.8601,276.8701,869.0
2024-11-18 15:00:00,278.11,278.21,277.92,278.19,1650.0,276.9896,277.0892,276.8004,277.0693,1650.0
2024-11-18 15:05:00,278.07,278.55,278.05,278.4,6893.0,276.9498,277.4278,276.9298,277.2784,6893.0
2024-11-18 15:10:00,278.47,278.72,278.37,278.72,3122.0,277.3482,277.5971,277.2486,277.5971,3122.0
2024-11-18 15:15:00,278.68,278.82,278.67,278.76,2923.0,277.5573,277.6967,277.5473,277.637,2923.0
2024-11-18 15:20:00,278.87,278.96,278.81,278.89,2656.0,277.7465,277.8362,277.6868,277.7665,2656.0
2024-11-18 15:25:00,278.92,279.01,278.76,278.83,2059.0,277.7963,277.886,277.637,277.7067,2059.0
2024-11-18 15:30:00,278.81,278.84,278.7,278.75,9688.0,277.6868,277.7167,277.5772,277.627,9688.0
2024-11-18 15:35:00,278.81,279.0,278.8,278.88,4049.0,277.6868,277.876,277.6768,277.7565,4049.0
2024-11-18 15:40:00,278.94,279.04,278.92,278.99,2549.0,277.8163,277.9159,277.7963,277.8661,2549.0
2024-11-18 15:45:00,279.0,279.14,278.97,279.0,4545.0,277.876,278.0155,277.8461,277.876,4545.0
2024-11-18 15:50:00,278.99,278.99,278.25,278.41,12150.0,277.8661,277.8661,277.129,277.2884,12150.0
2024-11-18 15:55:00,278.41,278.86,278.08,278.72,33068.0,277.2884,277.7366,276.9597,277.5971,33068.0
2024-11-19 09:30:00,275.09,275.86,274.74,275.69,6539.0,273.9818,274.7487,273.6332,274.5794,6539.0
2024-11-19 09:35:00,275.49,275.56,275.08,275.19,1043.0,274.3802,274.4499,273.9718,274.0814,1043.0
2024-11-19 09:40:00,274.98,275.45,274.88,275.18,1773.0,273.8722,274.3403,273.7726,274.0714,1773.0
2024-11-19 09:45:00,275.19,275.19,273.66,274.61,21499.0,274.0814,274.0814,272.5575,273.5037,21499.0
2024-11-19 09:50:00,274.38,275.19,274.22,274.68,2939.0,273.2746,274.0814,273.1153,273.5734,2939.0
2024-11-19 09:55:00,274.42,274.73,274.37,274.46,1500.0,273.3145,273.6232,273.2647,273.3543,1500.0
2024-11-19 10:00:00,274.44,275.2,274.24,275.17,4340.0,273.3344,274.0913,273.1352,274.0614,4340.0
2024-11-19 10:05:00,275.09,275.09,274.66,274.7,2139.0,273.9818,273.9818,273.5535,273.5933,2139.0
2024-11-19 10:10:00,274.99,275.28,274.71,274.98,2453.0,273.8822,274.171,273.6033,273.8722,2453.0
2024-11-19 10:15:00,274.82,275.02,274.65,275.02,2012.0,273.7129,273.9121,273.5435,273.9121,2012.0
2024-11-19 10:20:00,274.97,275.01,274.64,274.86,2343.0,273.8623,273.9021,273.5336,273.7527,2343.0
2024-11-19 10:25:00,274.86,275.37,274.83,275.34,6885.0,273.7527,274.2606,273.7228,274.2308,6885.0
2024-11-19 10:30:00,275.23,276.06,275.21,275.72,4464.0,274.1212,274.9479,274.1013,274.6092,4464.0
2024-11-19 10:35:00,275.8,276.26,275.61,276.26,7279.0,274.6889,275.1471,274.4997,275.1471,7279.0
2024-11-19 10:40:00,276.1,276.14,275.82,275.88,8504.0,274.9877,275.0275,274.7088,274.7686,8504.0
2024-11-19 10:45:00,275.99,276.02,275.63,275.71,2228.0,274.8781,274.908,274.5196,274.5993,2228.0
2024-11-19 10:50:00,275.73,275.78,275.55,275.73,2274.0,274.6192,274.669,274.4399,274.6192,2274.0
2024-11-19 10:55:00,275.72,276.28,275.68,276.28,4417.0,274.6092,275.167,274.5694,275.167,4417.0
2024-11-19 11:00:00,276.29,276.29,275.74,275.74,1133.0,275.1769,275.1769,274.6292,274.6292,1133.0
2024-11-19 11:05:00,275.89,276.18,275.78,275.78,4523.0,274.7785,275.0674,274.669,274.669,4523.0
2024-11-19 11:10:00,275.95,276.12,275.81,275.85,1010.0,274.8383,275.0076,274.6989,274.7387,1010.0
2024-11-19 11:15:00,275.69,276.2,275.68,276.14,4471.0,274.5794,275.0873,274.5694,275.0275,4471.0
2024-11-19 11:20:00,276.24,276.73,276.23,276.73,2385.0,275.1271,275.6152,275.1172,275.6152,2385.0
2024-11-19 11:25:00,276.89,277.0,276.43,276.72,5398.0,275.7745,275.8841,275.3164,275.6052,5398.0
2024-11-19 11:30:00,276.74,276.93,276.58,276.93,3158.0,275.6251,275.8144,275.4658,275.8144,3158.0
2024-11-19 11:35:00,276.88,276.99,276.67,276.72,3283.0,275.7646,275.8741,275.5554,275.6052,3283.0
2024-11-19 11:40:00,276.86,276.96,276.72,276.8,1700.0,275.7446,275.8442,275.6052,275.6849,1700.0
2024-11-19 11:45:00,276.9,276.9,276.64,276.64,4311.0,275.7845,275.7845,275.5255,275.5255,4311.0
2024-11-19 11:50:00,276.68,276.87,276.54,276.67,3200.0,275.5654,275.7546,275.4259,275.5554,3200.0
2024-11-19 11:55:00,276.76,276.91,276.69,276.8,2679.0,275.645,275.7944,275.5753,275.6849,2679.0
2024-11-19 12:00:00,276.7,276.7,276.54,276.57,820.0,275.5853,275.5853,275.4259,275.4558,820.0
2024-11-19 12:05:00,276.55,277.1,276.39,277.1,3757.0,275.4359,275.9837,275.2765,275.9837,3757.0
2024-11-19 12:10:00,276.99,277.07,276.92,277.06,1026.0,275.8741,275.9538,275.8044,275.9438,1026.0
2024-11-19 12:15:00,276.88,276.99,276.88,276.9,500.0,275.7646,275.8741,275.7646,275.7845,500.0
2024-11-19 12:20:00,276.91,276.97,276.69,276.87,1008.0,275.7944,275.8542,275.5753,275.7546,1008.0
2024-11-19 12:25:00,276.95,277.17,276.95,277.17,2275.0,275.8343,276.0534,275.8343,276.0534,2275.0
2024-11-19 12:30:00,277.3,277.46,277.25,277.46,1694.0,276.1829,276.3422,276.1331,276.3422,1694.0
2024-11-19 12:35:00,277.32,277.88,277.32,277.88,3423.0,276.2028,276.7605,276.2028,276.7605,3423.0
2024-11-19 12:40:00,277.85,277.94,277.52,277.56,1604.0,276.7307,276.8203,276.402,276.4418,1604.0
2024-11-19 12:45:00,277.72,277.72,277.39,277.39,1080.0,276.6012,276.6012,276.2725,276.2725,1080.0
2024-11-19 12:50:00,277.48,277.58,277.26,277.35,2466.0,276.3621,276.4617,276.143,276.2327,2466.0
2024-11-19 12:55:00,277.28,277.29,277.27,277.29,500.0,276.1629,276.1729,276.153,276.1729,500.0
2024-11-19 13:00:00,277.29,277.46,277.17,277.33,2836.0,276.1729,276.3422,276.0534,276.2127,2836.0
2024-11-19 13:05:00,277.35,277.46,277.35,277.44,667.0,276.2327,276.3422,276.2327,276.3223,667.0
2024-11-19 13:10:00,277.53,277.71,277.53,277.71,2761.0,276.4119,276.5912,276.4119,276.5912,2761.0
2024-11-19 13:15:00,277.61,277.61,277.36,277.36,928.0,276.4916,276.4916,276.2426,276.2426,928.0
2024-11-19 13:20:00,277.64,277.64,277.28,277.46,1708.0,276.5215,276.5215,276.1629,276.3422,1708.0
2024-11-19 13:25:00,277.31,277.31,277.0,277.0,2600.0,276.1928,276.1928,275.8841,275.8841,2600.0
2024-11-19 13:30:00,276.89,277.1,276.74,277.1,1503.0,275.7745,275.9837,275.6251,275.9837,1503.0
2024-11-19 13:35:00,276.89,277.34,276.89,277.34,3773.0,275.7745,276.2227,275.7745,276.2227,3773.0
2024-11-19 13:40:00,277.34,277.44,277.34,277.38,999.0,276.2227,276.3223,276.2227,276.2625,999.0
2024-11-19 13:45:00,277.53,278.0,277.52,278.0,2341.0,276.4119,276.88,276.402,276.88,2341.0
2024-11-19 13:50:00,277.91,278.04,277.91,278.04,902.0,276.7904,276.9199,276.7904,276.9199,902.0
2024-11-19 13:55:00,277.92,278.1,277.92,278.0,2935.0,276.8004,276.9796,276.8004,276.88,2935.0
2024-11-19 14:00:00,277.95,278.02,277.84,278.02,2698.0,276.8303,276.9,276.7207,276.9,2698.0
2024-11-19 14:05:00,278.02,278.11,277.96,278.11,1500.0,276.9,276.9896,276.8402,276.9896,1500.0
2024-11-19 14:10:00,278.07,278.18,278.0,278.12,1470.0,276.9498,277.0593,276.88,276.9996,1470.0
2024-11-19 14:15:00,278.06,278.12,277.52,277.52,2952.0,276.9398,276.9996,276.402,276.402,2952.0
2024-11-19 14:20:00,277.54,277.69,277.52,277.69,2052.0,276.4219,276.5713,276.402,276.5713,2052.0
2024-11-19 14:25:00,277.71,277.86,277.42,277.44,2289.0,276.5912,276.7406,276.3024,276.3223,2289.0
2024-11-19 14:30:00,277.47,277.47,277.24,277.24,600.0,276.3522,276.3522,276.1231,276.1231,600.0
2024-11-19 14:35:00,277.35,277.35,277.07,277.07,2510.0,276.2327,276.2327,275.9538,275.9538,2510.0
2024-11-19 14:40:00,277.09,277.32,277.09,277.31,700.0,275.9737,276.2028,275.9737,276.1928,700.0
2024-11-19 14:45:00,277.28,277.48,277.07,277.43,3807.0,276.1629,276.3621,275.9538,276.3123,3807.0
2024-11-19 14:50:00,277.49,277.58,277.45,277.55,1559.0,276.3721,276.4617,276.3323,276.4319,1559.0
2024-11-19 14:55:00,277.47,277.93,277.47,277.81,4755.0,276.3522,276.8103,276.3522,276.6908,4755.0
2024-11-19 15:00:00,277.71,277.75,277.46,277.46,1182.0,276.5912,276.6311,276.3422,276.3422,1182.0
2024-11-19 15:05:00,277.41,277.73,277.41,277.54,717.0,276.2924,276.6111,276.2924,276.4219,717.0
2024-11-19 15:10:00,277.61,277.61,277.46,277.52,1745.0,276.4916,276.4916,276.3422,276.402,1745.0
2024-11-19 15:15:00,277.4,277.53,277.4,277.43,1100.0,276.2825,276.4119,276.2825,276.3123,1100.0
2024-11-19 15:20:00,277.5,277.67,277.5,277.58,3070.0,276.3821,276.5514,276.3821,276.4617,3070.0
2024-11-19 15:25:00,277.63,277.73,277.49,277.56,3731.0,276.5115,276.6111,276.3721,276.4418,3731.0
2024-11-19 15:30:00,277.48,277.53,277.18,277.19,2510.0,276.3621,276.4119,276.0634,276.0733,2510.0
2024-11-19 15:35:00,277.18,277.67,277.18,277.59,4902.0,276.0634,276.5514,276.0634,276.4717,4902.0
2024-11-19 15:40:00,277.59,277.68,277.54,277.54,2026.0,276.4717,276.5613,276.4219,276.4219,2026.0
2024-11-19 15:45:00,277.52,277.75,277.34,277.61,6277.0,276.402,276.6311,276.2227,276.4916,6277.0
2024-11-19 15:50:00,277.76,277.83,277.36,277.36,10419.0,276.641,276.7107,276.2426,276.2426,10419.0
2024-11-19 15:55:00,277.38,278.21,277.38,278.03,40242.0,276.2625,277.0892,276.2625,276.9099,40242.0
2024-11-20 09:30:00,278.53,278.53,278.21,278.21,4313.0,277.4079,277.4079,277.0892,277.0892,4313.0
2024-11-20 09:35:00,277.1,277.1,277.09,277.1,261.0,275.9837,275.9837,275.9737,275.9837,261.0
2024-11-20 09:40:00,276.81,278.01,276.81,277.8,2630.0,275.6948,276.89,275.6948,276.6809,2630.0
2024-11-20 09:45:00,277.8,278.5,277.64,277.64,6838.0,276.6809,277.378,276.5215,276.5215,6838.0
2024-11-20 09:50:00,277.8,278.01,277.71,277.71,600.0,276.6809,276.89,276.5912,276.5912,600.0
2024-11-20 09:55:00,277.66,277.66,277.31,277.43,600.0,276.5414,276.5414,276.1928,276.3123,600.0
2024-11-20 10:00:00,277.34,278.21,277.34,278.2,1850.0,276.2227,277.0892,276.2227,277.0792,1850.0
2024-11-20 10:05:00,277.94,278.02,277.39,277.45,900.0,276.8203,276.9,276.2725,276.3323,900.0
2024-11-20 10:10:00,277.4,277.51,277.12,277.51,2118.0,276.2825,276.392,276.0036,276.392,2118.0
2024-11-20 10:15:00,277.51,277.53,277.5,277.5,1550.0,276.392,276.4119,276.3821,276.3821,1550.0
2024-11-20 10:20:00,277.36,277.36,277.24,277.31,1790.0,276.2426,276.2426,276.1231,276.1928,1790.0
2024-11-20 10:25:00,277.61,277.61,277.02,277.02,2577.0,276.4916,276.4916,275.904,275.904,2577.0
2024-11-20 10:30:00,276.88,277.36,276.88,277.17,2131.0,275.7646,276.2426,275.7646,276.0534,2131.0
2024-11-20 10:35:00,277.17,277.43,276.99,276.99,3437.0,276.0534,276.3123,275.8741,275.8741,3437.0
2024-11-20 10:40:00,276.91,277.08,276.82,277.08,1366.0,275.7944,275.9638,275.7048,275.9638,1366.0
2024-11-20 10:45:00,277.0,277.31,276.99,277.23,2115.0,275.8841,276.1928,275.8741,276.1132,2115.0
2024-11-20 10:50:00,276.96,277.15,276.84,277.15,1921.0,275.8442,276.0335,275.7247,276.0335,1921.0
2024-11-20 10:55:00,277.29,277.29,277.13,277.16,917.0,276.1729,276.1729,276.0136,276.0434,917.0
2024-11-20 11:00:00,277.16,277.16,276.69,276.8,2805.0,276.0434,276.0434,275.5753,275.6849,2805.0
2024-11-20 11:05:00,276.77,277.02,276.62,276.93,1606.0,275.655,275.904,275.5056,275.8144,1606.0
2024-11-20 11:10:00,277.1,277.1,276.62,276.76,2626.0,275.9837,275.9837,275.5056,275.645,2626.0
2024-11-20 11:15:00,276.57,276.93,276.57,276.91,602.0,275.4558,275.8144,275.4558,275.7944,602.0
2024-11-20 11:20:00,276.91,276.91,276.57,276.69,1523.0,275.7944,275.7944,275.4558,275.5753,1523.0
2024-11-20 11:25:00,276.75,276.9,276.74,276.9,1912.0,275.6351,275.7845,275.6251,275.7845,1912.0
2024-11-20 11:30:00,276.85,276.94,276.72,276.8,1844.0,275.7347,275.8243,275.6052,275.6849,1844.0
2024-11-20 11:35:00,276.8,277.34,276.76,277.34,4134.0,275.6849,276.2227,275.645,276.2227,4134.0
2024-11-20 11:40:00,277.33,277.47,277.32,277.4,4305.0,276.2127,276.3522,276.2028,276.2825,4305.0
2024-11-20 11:45:00,277.4,277.4,277.39,277.4,799.0,276.2825,276.2825,276.2725,276.2825,799.0
2024-11-20 11:50:00,277.4,277.5,277.31,277.4,3030.0,276.2825,276.3821,276.1928,276.2825,3030.0
2024-11-20 11:55:00,277.4,277.56,277.39,277.42,3716.0,276.2825,276.4418,276.2725,276.3024,3716.0
2024-11-20 12:00:00,277.55,277.55,276.96,276.96,7413.0,276.4319,276.4319,275.8442,275.8442,7413.0
2024-11-20 12:05:00,277.13,277.14,276.68,277.09,2176.0,276.0136,276.0235,275.5654,275.9737,2176.0
2024-11-20 12:10:00,277.12,277.12,277.0,277.0,223.0,276.0036,276.0036,275.8841,275.8841,223.0
2024-11-20 12:15:00,277.12,277.12,276.64,276.64,1448.0,276.0036,276.0036,275.5255,275.5255,1448.0
2024-11-20 12:20:00,276.44,276.57,276.32,276.57,1252.0,275.3263,275.4558,275.2068,275.4558,1252.0
2024-11-20 12:25:00,276.69,276.81,276.69,276.81,400.0,275.5753,275.6948,275.5753,275.6948,400.0
2024-11-20 12:30:00,276.91,277.34,276.91,277.33,2787.0,275.7944,276.2227,275.7944,276.2127,2787.0
2024-11-20 12:35:00,277.32,277.36,277.3,277.36,1773.0,276.2028,276.2426,276.1829,276.2426,1773.0
2024-11-20 12:40:00,277.46,277.57,277.46,277.56,1225.0,276.3422,276.4518,276.3422,276.4418,1225.0
2024-11-20 12:45:00,277.56,277.82,277.56,277.82,1560.0,276.4418,276.7008,276.4418,276.7008,1560.0
2024-11-20 12:50:00,277.93,278.0,277.66,277.66,2731.0,276.8103,276.88,276.5414,276.5414,2731.0
2024-11-20 12:55:00,277.73,277.73,277.3,277.3,1301.0,276.6111,276.6111,276.1829,276.1829,1301.0
2024-11-20 13:00:00,277.34,277.38,277.07,277.07,800.0,276.2227,276.2625,275.9538,275.9538,800.0
2024-11-20 13:05:00,277.21,277.32,277.21,277.32,300.0,276.0932,276.2028,276.0932,276.2028,300.0
2024-11-20 13:10:00,277.32,277.37,277.26,277.31,2049.0,276.2028,276.2526,276.143,276.1928,2049.0
2024-11-20 13:15:00,277.31,277.31,277.3,277.31,800.0,276.1928,276.1928,276.1829,276.1928,800.0
2024-11-20 13:20:00,277.19,277.58,277.16,277.58,2503.0,276.0733,276.4617,276.0434,276.4617,2503.0
2024-11-20 13:25:00,277.49,277.49,277.44,277.48,933.0,276.3721,276.3721,276.3223,276.3621,933.0
2024-11-20 13:30:00,277.39,277.41,277.09,277.09,1327.0,276.2725,276.2924,275.9737,275.9737,1327.0
2024-11-20 13:35:00,276.95,277.22,276.94,277.22,1779.0,275.8343,276.1032,275.8243,276.1032,1779.0
2024-11-20 13:40:00,277.27,277.32,277.15,277.32,510.0,276.153,276.2028,276.0335,276.2028,510.0
2024-11-20 13:45:00,277.24,277.36,277.24,277.25,1000.0,276.1231,276.2426,276.1231,276.1331,1000.0
2024-11-20 13:50:00,277.25,277.33,276.96,276.96,2631.0,276.1331,276.2127,275.8442,275.8442,2631.0
2024-11-20 13:55:00,276.96,277.17,276.95,277.17,792.0,275.8442,276.0534,275.8343,276.0534,792.0
2024-11-20 14:00:00,277.09,277.33,277.09,277.18,5171.0,275.9737,276.2127,275.9737,276.0634,5171.0
2024-11-20 14:05:00,277.06,277.16,277.06,277.16,920.0,275.9438,276.0434,275.9438,276.0434,920.0
2024-11-20 14:10:00,277.08,277.16,277.08,277.16,700.0,275.9638,276.0434,275.9638,276.0434,700.0
2024-11-20 14:15:00,277.06,277.06,276.82,276.86,2422.0,275.9438,275.9438,275.7048,275.7446,2422.0
2024-11-20 14:20:00,276.98,276.98,276.57,276.57,1414.0,275.8642,275.8642,275.4558,275.4558,1414.0
2024-11-20 14:25:00,276.65,276.77,276.39,276.57,2253.0,275.5355,275.655,275.2765,275.4558,2253.0
2024-11-20 14:30:00,276.51,276.9,276.29,276.9,9071.0,275.3961,275.7845,275.1769,275.7845,9071.0
2024-11-20 14:35:00,276.9,277.1,276.9,277.08,1996.0,275.7845,275.9837,275.7845,275.9638,1996.0
2024-11-20 14:40:00,276.98,277.09,276.87,276.96,3678.0,275.8642,275.9737,275.7546,275.8442,3678.0
2024-11-20 14:45:00,276.99,277.13,276.87,277.08,3073.0,275.8741,276.0136,275.7546,275.9638,3073.0
2024-11-20 14:50:00,277.07,277.12,276.58,276.69,17456.0,275.9538,276.0036,275.4658,275.5753,17456.0
2024-11-20 14:55:00,276.69,276.72,276.55,276.65,11708.0,275.5753,275.6052,275.4359,275.5355,11708.0
2024-11-20 15:00:00,276.64,277.13,276.45,277.09,5147.0,275.5255,276.0136,275.3363,275.9737,5147.0
2024-11-20 15:05:00,276.95,277.22,276.9,277.22,8912.0,275.8343,276.1032,275.7845,276.1032,8912.0
2024-11-20 15:10:00,277.1,277.35,276.98,276.98,12186.0,275.9837,276.2327,275.8642,275.8642,12186.0
2024-11-20 15:15:00,277.03,277.63,277.02,277.23,4770.0,275.914,276.5115,275.904,276.1132,4770.0
2024-11-20 15:20:00,277.1,277.45,277.1,277.41,1794.0,275.9837,276.3323,275.9837,276.2924,1794.0
2024-11-20 15:25:00,277.55,278.12,277.51,277.94,3395.0,276.4319,276.9996,276.392,276.8203,3395.0
2024-11-20 15:30:00,278.13,278.3,277.98,278.3,2997.0,277.0095,277.1788,276.8601,277.1788,2997.0
2024-11-20 15:35:00,278.2,278.32,277.72,277.72,13018.0,277.0792,277.1988,276.6012,276.6012,13018.0
2024-11-20 15:40:00,277.65,277.85,277.22,277.68,7689.0,276.5315,276.7307,276.1032,276.5613,7689.0
2024-11-20 15:45:00,277.78,278.01,277.63,277.85,9209.0,276.6609,276.89,276.5115,276.7307,9209.0
2024-11-20 15:50:00,277.78,278.41,277.74,277.99,21035.0,276.6609,277.2884,276.6211,276.8701,21035.0
2024-11-20 15:55:00,277.91,278.11,277.57,277.93,83288.0,276.7904,276.9896,276.4518,276.8103,83288.0
2024-11-21 09:30:00,279.49,279.49,277.97,278.12,7213.0,278.364,278.364,276.8502,276.9996,7213.0
2024-11-21 09:35:00,278.11,278.11,277.16,278.03,680.0,276.9896,276.9896,276.0434,276.9099,680.0
2024-11-21 09:40:00,277.81,278.53,277.31,278.51,2644.0,276.6908,277.4079,276.1928,277.388,2644.0
2024-11-21 09:45:00,277.97,278.74,277.97,278.74,1225.0,276.8502,277.6171,276.8502,277.6171,1225.0
2024-11-21 09:50:00,278.64,278.64,278.19,278.19,945.0,277.5175,277.5175,277.0693,277.0693,945.0
2024-11-21 09:55:00,278.42,278.97,278.28,278.94,5201.0,277.2984,277.8461,277.1589,277.8163,5201.0
2024-11-21 10:00:00,278.93,279.18,278.74,278.88,6394.0,277.8063,278.0553,277.6171,277.7565,6394.0
2024-11-21 10:05:00,278.96,278.99,278.53,278.55,2037.0,277.8362,277.8661,277.4079,277.4278,2037.0
2024-11-21 10:10:00,278.54,280.3,278.53,280.1,8666.0,277.4179,279.1708,277.4079,278.9716,8666.0
2024-11-21 10:15:00,280.33,280.9,280.17,280.68,13626.0,279.2007,279.7684,279.0413,279.5493,13626.0
2024-11-21 10:20:00,280.81,281.17,280.44,280.45,9544.0,279.6787,280.0373,279.3102,279.3202,9544.0
2024-11-21 10:25:00,280.37,280.51,280.09,280.13,2000.0,279.2405,279.3799,278.9616,279.0015,2000.0
2024-11-21 10:30:00,280.1,280.49,279.93,280.3,3322.0,278.9716,279.36,278.8023,279.1708,3322.0
2024-11-21 10:35:00,280.3,280.59,280.25,280.3,5758.0,279.1708,279.4596,279.121,279.1708,5758.0
2024-11-21 10:40:00,280.33,280.92,280.33,280.74,2920.0,279.2007,279.7883,279.2007,279.609,2920.0
2024-11-21 10:45:00,280.79,281.09,280.79,280.94,1971.0,279.6588,279.9576,279.6588,279.8082,1971.0
2024-11-21 10:50:00,280.97,281.12,280.68,280.9,3110.0,279.8381,279.9875,279.5493,279.7684,3110.0
2024-11-21 10:55:00,280.93,281.18,280.91,281.05,1582.0,279.7982,280.0472,279.7783,279.9178,1582.0
2024-11-21 11:00:00,281.05,281.05,280.85,280.98,631.0,279.9178,279.9178,279.7186,279.848,631.0
2024-11-21 11:05:00,281.11,281.11,280.39,280.52,1721.0,279.9775,279.9775,279.2604,279.3899,1721.0
2024-11-21 11:10:00,280.48,280.64,280.19,280.57,1776.0,279.3501,279.5094,279.0612,279.4397,1776.0
2024-11-21 11:15:00,280.64,280.67,280.42,280.52,1110.0,279.5094,279.5393,279.2903,279.3899,1110.0
2024-11-21 11:20:00,280.8,280.95,280.41,280.42,5119.0,279.6688,279.8182,279.2803,279.2903,5119.0
2024-11-21 11:25:00,280.3,280.5,280.07,280.4,6084.0,279.1708,279.37,278.9417,279.2704,6084.0
2024-11-21 11:30:00,280.41,280.63,280.4,280.5,4275.0,279.2803,279.4995,279.2704,279.37,4275.0
2024-11-21 11:35:00,280.41,280.95,280.18,280.75,6302.0,279.2803,279.8182,279.0513,279.619,6302.0
2024-11-21 11:40:00,280.65,280.9,280.56,280.76,5357.0,279.5194,279.7684,279.4297,279.6289,5357.0
2024-11-21 11:45:00,280.53,280.53,280.22,280.28,1200.0,279.3999,279.3999,279.0911,279.1509,1200.0
2024-11-21 11:50:00,280.23,280.23,279.9,279.91,1641.0,279.1011,279.1011,278.7724,278.7824,1641.0
2024-11-21 11:55:00,279.81,279.9,279.44,279.8,21171.0,278.6828,278.7724,278.3142,278.6728,21171.0
2024-11-21 12:00:00,279.93,279.95,278.92,278.92,8389.0,278.8023,278.8222,277.7963,277.7963,8389.0
2024-11-21 12:05:00,278.86,279.04,278.38,278.54,4566.0,277.7366,277.9159,277.2585,277.4179,4566.0
2024-11-21 12:10:00,278.53,278.74,278.41,278.49,7083.0,277.4079,277.6171,277.2884,277.3681,7083.0
2024-11-21 12:15:00,278.5,278.74,278.5,278.65,1980.0,277.378,277.6171,277.378,277.5274,1980.0
2024-11-21 12:20:00,278.67,278.82,278.21,278.8,15169.0,277.5473,277.6967,277.0892,277.6768,15169.0
2024-11-21 12:25:00,278.78,279.22,278.75,279.0,2803.0,277.6569,278.0951,277.627,277.876,2803.0
2024-11-21 12:30:00,278.94,279.1,278.82,278.82,710.0,277.8163,277.9756,277.6967,277.6967,710.0
2024-11-21 12:35:00,278.88,279.16,278.81,278.81,1200.0,277.7565,278.0354,277.6868,277.6868,1200.0
2024-11-21 12:40:00,278.66,279.06,278.66,278.88,2005.0,277.5374,277.9358,277.5374,277.7565,2005.0
2024-11-21 12:45:00,278.79,278.94,278.79,278.87,1881.0,277.6669,277.8163,277.6669,277.7465,1881.0
2024-11-21 12:50:00,278.8,278.82,278.66,278.69,2155.0,277.6768,277.6967,277.5374,277.5673,2155.0
2024-11-21 12:55:00,278.59,280.7,278.59,280.65,19749.0,277.4677,279.5692,277.4677,279.5194,19749.0
2024-11-21 13:00:00,280.7,280.88,280.2,280.2,5238.0,279.5692,279.7484,279.0712,279.0712,5238.0
2024-11-21 13:05:00,280.56,280.89,280.56,280.84,1692.0,279.4297,279.7584,279.4297,279.7086,1692.0
2024-11-21 13:10:00,280.8,280.84,280.39,280.43,2533.0,279.6688,279.7086,279.2604,279.3003,2533.0
2024-11-21 13:15:00,280.45,280.45,279.83,280.05,1904.0,279.3202,279.3202,278.7027,278.9218,1904.0
2024-11-21 13:20:00,280.17,280.25,280.04,280.23,2711.0,279.0413,279.121,278.9118,279.1011,2711.0
2024-11-21 13:25:00,280.62,280.62,280.19,280.62,3883.0,279.4895,279.4895,279.0612,279.4895,3883.0
2024-11-21 13:30:00,280.52,280.76,280.38,280.75,2524.0,279.3899,279.6289,279.2505,279.619,2524.0
2024-11-21 13:35:00,280.73,281.24,280.71,281.02,3568.0,279.5991,280.107,279.5791,279.8879,3568.0
2024-11-21 13:40:00,281.1,281.18,280.9,280.98,4428.0,279.9676,280.0472,279.7684,279.848,4428.0
2024-11-21 13:45:00,280.94,281.1,280.82,280.82,884.0,279.8082,279.9676,279.6887,279.6887,884.0
2024-11-21 13:50:00,280.58,280.72,280.45,280.72,1122.0,279.4497,279.5891,279.3202,279.5891,1122.0
2024-11-21 13:55:00,280.84,280.93,280.57,280.63,857.0,279.7086,279.7982,279.4397,279.4995,857.0
2024-11-21 14:00:00,280.79,280.95,280.62,280.7,3941.0,279.6588,279.8182,279.4895,279.5692,3941.0
2024-11-21 14:05:00,280.75,280.95,280.75,280.95,1660.0,279.619,279.8182,279.619,279.8182,1660.0
2024-11-21 14:10:00,280.67,281.5,280.62,281.35,6904.0,279.5393,280.3659,279.4895,280.2166,6904.0
2024-11-21 14:15:00,281.57,281.63,281.18,281.47,9054.0,280.4357,280.4954,280.0472,280.3361,9054.0
2024-11-21 14:20:00,281.61,282.09,281.61,282.04,3593.0,280.4755,280.9536,280.4755,280.9038,3593.0
2024-11-21 14:25:00,282.05,282.41,282.04,282.41,4422.0,280.9137,281.2723,280.9038,281.2723,4422.0
2024-11-21 14:30:00,282.33,282.38,281.58,281.58,7356.0,281.1926,281.2424,280.4456,280.4456,7356.0
2024-11-21 14:35:00,281.75,281.8,281.61,281.71,1800.0,280.6149,280.6647,280.4755,280.5751,1800.0
2024-11-21 14:40:00,281.93,281.93,281.24,281.24,2912.0,280.7942,280.7942,280.107,280.107,2912.0
2024-11-21 14:45:00,281.28,281.28,281.12,281.12,1725.0,280.1468,280.1468,279.9875,279.9875,1725.0
2024-11-21 14:50:00,281.12,281.23,280.89,281.12,4050.0,279.9875,280.097,279.7584,279.9875,4050.0
2024-11-21 14:55:00,281.12,281.25,280.8,280.86,4356.0,279.9875,280.117,279.6688,279.7285,4356.0
2024-11-21 15:00:00,280.9,281.21,280.87,281.21,500.0,279.7684,280.0771,279.7385,280.0771,500.0
2024-11-21 15:05:00,281.05,281.37,281.04,281.37,2850.0,279.9178,280.2365,279.9078,280.2365,2850.0
2024-11-21 15:10:00,281.52,281.74,281.33,281.33,3502.0,280.3859,280.605,280.1966,280.1966,3502.0
2024-11-21 15:15:00,281.26,281.28,281.08,281.18,1323.0,280.1269,280.1468,279.9476,280.0472,1323.0
2024-11-21 15:20:00,281.32,281.43,281.19,281.33,5250.0,280.1867,280.2962,280.0572,280.1966,5250.0
2024-11-21 15:25:00,281.33,281.94,281.33,281.53,6162.0,280.1966,280.8042,280.1966,280.3958,6162.0
2024-11-21 15:30:00,281.56,281.63,281.14,281.14,1557.0,280.4257,280.4954,280.0074,280.0074,1557.0
2024-11-21 15:35:00,281.17,281.38,280.93,280.96,2031.0,280.0373,280.2464,279.7982,279.8281,2031.0
2024-11-21 15:40:00,280.87,280.92,280.58,280.92,3570.0,279.7385,279.7883,279.4497,279.7883,3570.0
2024-11-21 15:45:00,280.93,280.93,280.69,280.83,3854.0,279.7982,279.7982,279.5592,279.6986,3854.0
2024-11-21 15:50:00,280.93,281.57,280.93,281.37,10350.0,279.7982,280.4357,279.7982,280.2365,10350.0
2024-11-21 15:55:00,281.4,281.49,280.71,281.08,58679.0,280.2664,280.356,279.5791,279.9476,58679.0
2024-11-22 09:30:00,281.35,282.85,280.09,281.31,5298.0,280.2166,281.7105,278.9616,280.1767,5298.0
2024-11-22 09:35:00,281.31,281.38,280.92,280.96,1514.0,280.1767,280.2464,279.7883,279.8281,1514.0
2024-11-22 09:40:00,281.69,282.17,281.07,281.86,2600.0,280.5552,281.0332,279.9377,280.7245,2600.0
2024-11-22 09:45:00,281.61,282.0,281.07,282.0,1231.0,280.4755,280.8639,279.9377,280.8639,1231.0
2024-11-22 09:50:00,281.55,281.76,280.87,281.5,2286.0,280.4157,280.6249,279.7385,280.3659,2286.0
2024-11-22 09:55:00,281.53,282.3,281.53,281.81,3206.0,280.3958,281.1627,280.3958,280.6747,3206.0
2024-11-22 10:00:00,281.81,282.52,281.77,281.82,4982.0,280.6747,281.3818,280.6349,280.6847,4982.0
2024-11-22 10:05:00,282.03,282.03,281.69,281.97,1100.0,280.8938,280.8938,280.5552,280.8341,1100.0
2024-11-22 10:10:00,281.49,281.99,281.47,281.86,601.0,280.356,280.854,280.3361,280.7245,601.0
2024-11-22 10:15:00,281.73,281.86,281.54,281.66,711.0,280.595,280.7245,280.4058,280.5253,711.0
2024-11-22 10:20:00,281.73,281.73,281.21,281.43,790.0,280.595,280.595,280.0771,280.2962,790.0
2024-11-22 10:25:00,281.44,281.44,281.16,281.29,706.0,280.3062,280.3062,280.0273,280.1568,706.0
2024-11-22 10:30:00,281.29,281.65,281.28,281.58,800.0,280.1568,280.5153,280.1468,280.4456,800.0
2024-11-22 10:35:00,281.55,281.61,281.41,281.61,1003.0,280.4157,280.4755,280.2763,280.4755,1003.0
2024-11-22 10:40:00,281.62,281.62,281.27,281.31,1135.0,280.4855,280.4855,280.1369,280.1767,1135.0
2024-11-22 10:45:00,281.35,281.35,281.34,281.35,100.0,280.2166,280.2166,280.2066,280.2166,100.0
2024-11-22 10:50:00,281.48,281.82,281.47,281.65,617.0,280.346,280.6847,280.3361,280.5153,617.0
2024-11-22 10:55:00,281.81,283.51,281.8,283.4,14430.0,280.6747,282.3679,280.6647,282.2583,14430.0
2024-11-22 11:00:00,283.73,284.51,283.23,283.23,5675.0,282.587,283.3638,282.089,282.089,5675.0
2024-11-22 11:05:00,283.23,283.25,282.9,283.14,2620.0,282.089,282.1089,281.7603,281.9993,2620.0
2024-11-22 11:10:00,283.14,283.32,282.75,283.0,3925.0,281.9993,282.1786,281.6109,281.8599,3925.0
2024-11-22 11:15:00,283.0,283.23,282.87,283.23,3444.0,281.8599,282.089,281.7304,282.089,3444.0
2024-11-22 11:20:00,283.32,283.82,283.28,283.81,1712.0,282.1786,282.6766,282.1388,282.6666,1712.0
2024-11-22 11:25:00,283.65,283.65,283.16,283.23,1106.0,282.5073,282.5073,282.0193,282.089,1106.0
2024-11-22 11:30:00,283.34,283.34,282.87,283.0,5002.0,282.1985,282.1985,281.7304,281.8599,5002.0
2024-11-22 11:35:00,282.96,283.29,282.77,283.14,1400.0,281.8201,282.1487,281.6308,281.9993,1400.0
2024-11-22 11:40:00,283.19,283.28,283.11,283.11,1067.0,282.0491,282.1388,281.9695,281.9695,1067.0
2024-11-22 11:45:00,283.25,283.28,283.25,283.28,300.0,282.1089,282.1388,282.1089,282.1388,300.0
2024-11-22 11:50:00,283.15,283.55,283.12,283.38,1103.0,282.0093,282.4077,281.9794,282.2384,1103.0
2024-11-22 11:55:00,283.68,283.72,283.54,283.71,1661.0,282.5372,282.577,282.3977,282.567,1661.0
2024-11-22 12:00:00,283.73,283.73,283.39,283.39,985.0,282.587,282.587,282.2483,282.2483,985.0
2024-11-22 12:05:00,283.74,284.12,283.57,284.02,1200.0,282.5969,282.9754,282.4276,282.8758,1200.0
2024-11-22 12:10:00,284.05,284.46,284.05,284.26,1403.0,282.9057,283.314,282.9057,283.1148,1403.0
2024-11-22 12:15:00,284.46,284.68,284.46,284.5,978.0,283.314,283.5331,283.314,283.3539,978.0
2024-11-22 12:20:00,284.67,284.67,284.67,284.67,100.0,283.5232,283.5232,283.5232,283.5232,100.0
2024-11-22 12:25:00,284.9,284.92,284.52,284.57,2156.0,283.7523,283.7722,283.3738,283.4236,2156.0
2024-11-22 12:30:00,284.65,284.65,284.14,284.14,997.0,283.5033,283.5033,282.9953,282.9953,997.0
2024-11-22 12:35:00,284.13,284.4,284.13,284.3,1015.0,282.9854,283.2543,282.9854,283.1547,1015.0
2024-11-22 12:40:00,284.56,284.72,284.42,284.42,2926.0,283.4136,283.573,283.2742,283.2742,2926.0
2024-11-22 12:45:00,284.5,284.5,284.22,284.29,1377.0,283.3539,283.3539,283.075,283.1447,1377.0
2024-11-22 12:50:00,284.33,284.33,284.23,284.32,881.0,283.1845,283.1845,283.085,283.1746,881.0
2024-11-22 12:55:00,284.45,284.45,284.33,284.34,475.0,283.3041,283.3041,283.1845,283.1945,475.0
2024-11-22 13:00:00,284.34,284.75,284.33,284.45,1979.0,283.1945,283.6029,283.1845,283.3041,1979.0
2024-11-22 13:05:00,284.38,284.45,284.35,284.35,500.0,283.2343,283.3041,283.2045,283.2045,500.0
2024-11-22 13:10:00,284.35,284.46,284.16,284.16,1500.0,283.2045,283.314,283.0152,283.0152,1500.0
2024-11-22 13:15:00,284.32,284.56,284.32,284.55,923.0,283.1746,283.4136,283.1746,283.4037,923.0
2024-11-22 13:20:00,284.36,284.45,284.25,284.25,700.0,283.2144,283.3041,283.1049,283.1049,700.0
2024-11-22 13:25:00,284.17,284.33,284.05,284.14,2788.0,283.0252,283.1845,282.9057,282.9953,2788.0
2024-11-22 13:30:00,284.11,284.21,284.11,284.21,301.0,282.9654,283.065,282.9654,283.065,301.0
2024-11-22 13:35:00,284.17,284.17,284.07,284.07,500.0,283.0252,283.0252,282.9256,282.9256,500.0
2024-11-22 13:40:00,284.02,284.17,284.02,284.1,1842.0,282.8758,283.0252,282.8758,282.9555,1842.0
2024-11-22 13:45:00,283.95,284.47,283.95,284.31,1786.0,282.8061,283.324,282.8061,283.1646,1786.0
2024-11-22 13:50:00,284.3,284.3,283.91,283.91,2468.0,283.1547,283.1547,282.7662,282.7662,2468.0
2024-11-22 13:55:00,284.06,284.58,284.06,284.49,2486.0,282.9156,283.4335,282.9156,283.3439,2486.0
2024-11-22 14:00:00,284.52,284.52,284.32,284.42,2800.0,283.3738,283.3738,283.1746,283.2742,2800.0
2024-11-22 14:05:00,284.42,284.58,284.18,284.3,4089.0,283.2742,283.4335,283.0352,283.1547,4089.0
2024-11-22 14:10:00,284.3,284.36,284.23,284.24,700.0,283.1547,283.2144,283.085,283.0949,700.0
2024-11-22 14:15:00,284.1,284.11,283.73,283.76,2733.0,282.9555,282.9654,282.587,282.6168,2733.0
2024-11-22 14:20:00,283.95,283.97,283.64,283.86,5528.0,282.8061,282.826,282.4973,282.7164,5528.0
2024-11-22 14:25:00,284.03,284.35,283.88,284.26,7145.0,282.8858,283.2045,282.7364,283.1148,7145.0
2024-11-22 14:30:00,284.3,284.41,284.27,284.41,1200.0,283.1547,283.2642,283.1248,283.2642,1200.0
2024-11-22 14:35:00,284.3,284.3,283.79,283.91,3900.0,283.1547,283.1547,282.6467,282.7662,3900.0
2024-11-22 14:40:00,283.92,284.17,283.91,284.17,2140.0,282.7762,283.0252,282.7662,283.0252,2140.0
2024-11-22 14:45:00,284.25,284.46,284.25,284.31,1185.0,283.1049,283.314,283.1049,283.1646,1185.0
2024-11-22 14:50:00,284.3,284.49,284.26,284.28,2457.0,283.1547,283.3439,283.1148,283.1347,2457.0
2024-11-22 14:55:00,284.33,284.33,283.97,283.97,1708.0,283.1845,283.1845,282.826,282.826,1708.0
2024-11-22 15:00:00,283.85,283.88,283.45,283.55,1226.0,282.7065,282.7364,282.3081,282.4077,1226.0
2024-11-22 15:05:00,283.7,284.14,283.67,284.13,2340.0,282.5571,282.9953,282.5272,282.9854,2340.0
2024-11-22 15:10:00,284.15,284.2,283.88,283.91,1121.0,283.0053,283.0551,282.7364,282.7662,1121.0
2024-11-22 15:15:00,283.91,284.32,283.9,284.03,3013.0,282.7662,283.1746,282.7563,282.8858,3013.0
2024-11-22 15:20:00,283.98,284.15,283.96,284.1,793.0,282.836,283.0053,282.816,282.9555,793.0
2024-11-22 15:25:00,284.0,284.01,283.79,283.88,3284.0,282.8559,282.8658,282.6467,282.7364,3284.0
2024-11-22 15:30:00,283.88,284.1,283.88,284.1,1662.0,282.7364,282.9555,282.7364,282.9555,1662.0
2024-11-22 15:35:00,284.1,284.19,284.03,284.19,2285.0,282.9555,283.0451,282.8858,283.0451,2285.0
2024-11-22 15:40:00,284.06,284.06,283.78,283.85,1352.0,282.9156,282.9156,282.6368,282.7065,1352.0
2024-11-22 15:45:00,283.96,284.4,283.96,284.38,4237.0,282.816,283.2543,282.816,283.2343,4237.0
2024-11-22 15:50:00,284.46,284.76,284.34,284.35,9359.0,283.314,283.6128,283.1945,283.2045,9359.0
2024-11-22 15:55:00,284.35,284.92,284.3,284.59,22297.0,283.2045,283.7722,283.1547,283.4435,22297.0
2024-11-25 09:30:00,285.95,286.6,285.66,286.6,8337.0,284.798,285.4454,284.5092,285.4454,8337.0
2024-11-25 09:35:00,286.63,287.05,286.43,286.47,1750.0,285.4753,285.8936,285.2761,285.3159,1750.0
2024-11-25 09:40:00,285.88,286.56,285.76,286.16,4749.0,284.7283,285.4056,284.6088,285.0072,4749.0
2024-11-25 09:45:00,286.58,287.06,286.58,286.94,1329.0,285.4255,285.9035,285.4255,285.784,1329.0
2024-11-25 09:50:00,287.41,287.41,286.88,287.16,1290.0,286.2521,286.2521,285.7243,286.0031,1290.0
2024-11-25 09:55:00,287.33,288.21,287.12,288.21,863.0,286.1725,287.0489,285.9633,287.0489,863.0
2024-11-25 10:00:00,287.58,287.75,287.27,287.65,5990.0,286.4215,286.5908,286.1127,286.4912,5990.0
2024-11-25 10:05:00,287.65,288.36,287.65,288.36,1466.0,286.4912,287.1983,286.4912,287.1983,1466.0
2024-11-25 10:10:00,288.12,288.12,286.74,287.38,4105.0,286.9593,286.9593,285.5848,286.2223,4105.0
2024-11-25 10:15:00,287.83,288.19,287.66,288.11,7791.0,286.6704,287.029,286.5011,286.9493,7791.0
2024-11-25 10:20:00,288.61,288.89,288.6,288.89,741.0,287.4473,287.7262,287.4373,287.7262,741.0
2024-11-25 10:25:00,288.62,288.88,288.58,288.62,6124.0,287.4573,287.7162,287.4174,287.4573,6124.0
2024-11-25 10:30:00,288.62,288.65,288.27,288.36,8905.0,287.4573,287.4871,287.1087,287.1983,8905.0
2024-11-25 10:35:00,288.42,288.59,288.1,288.1,11394.0,287.2581,287.4274,286.9394,286.9394,11394.0
2024-11-25 10:40:00,288.15,289.0,287.96,289.0,1405.0,286.9892,287.8357,286.7999,287.8357,1405.0
2024-11-25 10:45:00,288.99,289.48,288.97,289.43,2394.0,287.8258,288.3138,287.8059,288.264,2394.0
2024-11-25 10:50:00,289.62,289.63,289.19,289.2,3597.0,288.4532,288.4632,288.025,288.0349,3597.0
2024-11-25 10:55:00,289.21,289.87,289.05,289.87,900.0,288.0449,288.7022,287.8855,288.7022,900.0
2024-11-25 11:00:00,289.71,290.34,289.7,290.01,3081.0,288.5429,289.1703,288.5329,288.8417,3081.0
2024-11-25 11:05:00,289.78,289.78,289.41,289.52,3341.0,288.6126,288.6126,288.2441,288.3536,3341.0
2024-11-25 11:10:00,289.58,290.33,289.58,290.17,8542.0,288.4134,289.1604,288.4134,289.001,8542.0
2024-11-25 11:15:00,290.19,290.53,290.19,290.53,932.0,289.0209,289.3596,289.0209,289.3596,932.0
2024-11-25 11:20:00,290.52,290.52,289.97,290.37,2971.0,289.3496,289.3496,288.8018,289.2002,2971.0
2024-11-25 11:25:00,290.38,290.62,290.21,290.48,1381.0,289.2102,289.4492,289.0409,289.3098,1381.0
2024-11-25 11:30:00,290.55,290.67,290.38,290.4,2208.0,289.3795,289.499,289.2102,289.2301,2208.0
2024-11-25 11:35:00,290.62,290.64,290.23,290.26,3208.0,289.4492,289.4691,289.0608,289.0907,3208.0
2024-11-25 11:40:00,290.42,290.6,290.15,290.16,2054.0,289.25,289.4293,288.9811,288.9911,2054.0
2024-11-25 11:45:00,290.1,290.1,289.5,289.71,2032.0,288.9313,288.9313,288.3337,288.5429,2032.0
2024-11-25 11:50:00,289.77,290.35,289.43,290.35,2105.0,288.6026,289.1803,288.264,289.1803,2105.0
2024-11-25 11:55:00,290.35,290.75,290.25,290.66,6183.0,289.1803,289.5787,289.0807,289.489,6183.0
2024-11-25 12:00:00,290.76,291.57,290.76,291.32,13366.0,289.5886,290.3954,289.5886,290.1464,13366.0
2024-11-25 12:05:00,291.22,291.41,290.66,290.71,2473.0,290.0468,290.236,289.489,289.5388,2473.0
2024-11-25 12:10:00,290.69,290.78,290.54,290.77,1622.0,289.5189,289.6086,289.3695,289.5986,1622.0
2024-11-25 12:15:00,290.78,290.78,290.3,290.31,2893.0,289.6086,289.6086,289.1305,289.1405,2893.0
2024-11-25 12:20:00,290.37,290.41,290.1,290.1,1618.0,289.2002,289.2401,288.9313,288.9313,1618.0
2024-11-25 12:25:00,290.15,290.4,289.97,290.25,1725.0,288.9811,289.2301,288.8018,289.0807,1725.0
2024-11-25 12:30:00,290.45,290.45,289.97,290.26,2915.0,289.2799,289.2799,288.8018,289.0907,2915.0
2024-11-25 12:35:00,290.05,290.39,289.89,289.91,4194.0,288.8815,289.2201,288.7221,288.7421,4194.0
2024-11-25 12:40:00,290.08,290.08,289.9,289.98,2968.0,288.9114,288.9114,288.7321,288.8118,2968.0
2024-11-25 12:45:00,289.88,290.14,289.83,290.14,702.0,288.7122,288.9711,288.6624,288.9711,702.0
2024-11-25 12:50:00,290.31,290.52,290.24,290.52,1108.0,289.1405,289.3496,289.0707,289.3496,1108.0
2024-11-25 12:55:00,290.42,290.7,290.3,290.63,2300.0,289.25,289.5289,289.1305,289.4592,2300.0
2024-11-25 13:00:00,290.42,290.65,290.4,290.63,1231.0,289.25,289.4791,289.2301,289.4592,1231.0
2024-11-25 13:05:00,290.5,290.66,290.42,290.42,3736.0,289.3297,289.489,289.25,289.25,3736.0
2024-11-25 13:10:00,290.47,290.47,290.11,290.32,1866.0,289.2998,289.2998,288.9413,289.1504,1866.0
2024-11-25 13:15:00,290.32,290.33,290.32,290.32,100.0,289.1504,289.1604,289.1504,289.1504,100.0
2024-11-25 13:20:00,290.48,290.49,290.48,290.49,230.0,289.3098,289.3197,289.3098,289.3197,230.0
2024-11-25 13:25:00,290.76,290.96,290.76,290.96,399.0,289.5886,289.7878,289.5886,289.7878,399.0
2024-11-25 13:30:00,290.74,291.39,290.73,291.16,1130.0,289.5687,290.2161,289.5588,289.987,1130.0
2024-11-25 13:35:00,291.17,291.3,291.15,291.29,742.0,289.997,290.1265,289.9771,290.1165,742.0
2024-11-25 13:40:00,291.43,291.43,291.1,291.4,6933.0,290.2559,290.2559,289.9273,290.2261,6933.0
2024-11-25 13:45:00,291.3,291.46,290.87,290.87,4100.0,290.1265,290.2858,289.6982,289.6982,4100.0
2024-11-25 13:50:00,291.01,291.21,291.01,291.21,1529.0,289.8376,290.0368,289.8376,290.0368,1529.0
2024-11-25 13:55:00,291.23,291.23,291.11,291.19,1000.0,290.0568,290.0568,289.9372,290.0169,1000.0
2024-11-25 14:00:00,291.16,291.18,290.7,291.1,6615.0,289.987,290.007,289.5289,289.9273,6615.0
2024-11-25 14:05:00,291.14,291.16,291.04,291.12,1900.0,289.9671,289.987,289.8675,289.9472,1900.0
2024-11-25 14:10:00,291.05,291.15,291.02,291.12,1051.0,289.8775,289.9771,289.8476,289.9472,1051.0
2024-11-25 14:15:00,291.16,291.23,290.98,291.01,3602.0,289.987,290.0568,289.8078,289.8376,3602.0
2024-11-25 14:20:00,290.98,291.05,290.8,290.8,2813.0,289.8078,289.8775,289.6285,289.6285,2813.0
2024-11-25 14:25:00,290.78,290.83,290.68,290.76,1747.0,289.6086,289.6584,289.509,289.5886,1747.0
2024-11-25 14:30:00,290.81,290.81,290.69,290.75,1044.0,289.6384,289.6384,289.5189,289.5787,1044.0
2024-11-25 14:35:00,290.75,290.77,290.54,290.77,3200.0,289.5787,289.5986,289.3695,289.5986,3200.0
2024-11-25 14:40:00,290.72,290.72,290.55,290.65,1204.0,289.5488,289.5488,289.3795,289.4791,1204.0
2024-11-25 14:45:00,290.56,290.65,290.43,290.53,2521.0,289.3894,289.4791,289.26,289.3596,2521.0
2024-11-25 14:50:00,290.45,290.85,290.44,290.75,5286.0,289.2799,289.6783,289.2699,289.5787,5286.0
2024-11-25 14:55:00,290.86,290.86,290.65,290.84,2663.0,289.6882,289.6882,289.4791,289.6683,2663.0
2024-11-25 15:00:00,290.76,291.22,290.72,291.21,1983.0,289.5886,290.0468,289.5488,290.0368,1983.0
2024-11-25 15:05:00,291.24,291.24,290.93,291.0,3773.0,290.0667,290.0667,289.758,289.8277,3773.0
2024-11-25 15:10:00,291.0,291.23,290.9,290.91,6377.0,289.8277,290.0568,289.7281,289.738,6377.0
2024-11-25 15:15:00,290.84,291.11,290.79,290.99,6315.0,289.6683,289.9372,289.6185,289.8177,6315.0
2024-11-25 15:20:00,291.19,291.19,290.81,291.07,4195.0,290.0169,290.0169,289.6384,289.8974,4195.0
2024-11-25 15:25:00,291.04,291.47,291.01,291.4,6149.0,289.8675,290.2958,289.8376,290.2261,6149.0
2024-11-25 15:30:00,291.34,291.44,291.21,291.32,5394.0,290.1663,290.2659,290.0368,290.1464,5394.0
2024-11-25 15:35:00,291.31,291.57,291.31,291.35,5368.0,290.1364,290.3954,290.1364,290.1763,5368.0
2024-11-25 15:40:00,291.37,291.9,291.37,291.58,6852.0,290.1962,290.7241,290.1962,290.4053,6852.0
2024-11-25 15:45:00,291.54,291.7,291.46,291.47,13045.0,290.3655,290.5249,290.2858,290.2958,13045.0
2024-11-25 15:50:00,291.46,291.64,290.83,291.17,21524.0,290.2858,290.4651,289.6584,289.997,21524.0
2024-11-25 15:55:00,290.95,291.06,290.31,290.35,63164.0,289.7779,289.8874,289.1405,289.1803,63164.0
2024-11-26 09:30:00,289.9,290.5,288.28,289.25,8743.0,288.7321,289.3297,287.1186,288.0847,8743.0
2024-11-26 09:35:00,289.57,289.75,288.5,288.95,1770.0,288.4034,288.5827,287.3377,287.7859,1770.0
2024-11-26 09:40:00,288.75,288.75,288.6,288.61,300.0,287.5867,287.5867,287.4373,287.4473,300.0
2024-11-26 09:45:00,288.29,288.76,288.23,288.52,1300.0,287.1286,287.5967,287.0688,287.3577,1300.0
2024-11-26 09:50:00,288.53,288.59,288.36,288.36,700.0,287.3676,287.4274,287.1983,287.1983,700.0
2024-11-26 09:55:00,288.32,288.33,287.21,287.21,1330.0,287.1585,287.1684,286.0529,286.0529,1330.0
2024-11-26 10:00:00,287.61,287.68,286.96,286.97,3754.0,286.4513,286.5211,285.804,285.8139,3754.0
2024-11-26 10:05:00,287.15,287.15,286.98,286.98,482.0,285.9932,285.9932,285.8239,285.8239,482.0
2024-11-26 10:10:00,287.13,287.37,287.13,287.37,1088.0,285.9733,286.2123,285.9733,286.2123,1088.0
2024-11-26 10:15:00,287.38,287.38,286.24,286.61,3743.0,286.2223,286.2223,285.0869,285.4554,3743.0
2024-11-26 10:20:00,286.37,286.46,285.98,285.98,473.0,285.2163,285.306,284.8279,284.8279,473.0
2024-11-26 10:25:00,285.92,286.93,285.91,286.85,2040.0,284.7681,285.7741,284.7582,285.6944,2040.0
2024-11-26 10:30:00,287.07,287.23,286.83,287.23,2656.0,285.9135,286.0729,285.6745,286.0729,2656.0
2024-11-26 10:35:00,286.9,287.45,286.83,287.42,3879.0,285.7442,286.292,285.6745,286.2621,3879.0
2024-11-26 10:40:00,287.42,287.78,287.39,287.78,1325.0,286.2621,286.6206,286.2322,286.6206,1325.0
2024-11-26 10:45:00,287.89,288.04,287.8,287.86,1075.0,286.7302,286.8796,286.6406,286.7003,1075.0
2024-11-26 10:50:00,287.95,288.1,287.85,288.1,569.0,286.79,286.9394,286.6904,286.9394,569.0
2024-11-26 10:55:00,287.8,287.9,287.6,287.81,2600.0,286.6406,286.7402,286.4414,286.6505,2600.0
2024-11-26 11:00:00,288.07,288.4,288.07,288.16,1000.0,286.9095,287.2382,286.9095,286.9991,1000.0
2024-11-26 11:05:00,288.16,288.16,288.16,288.16,300.0,286.9991,286.9991,286.9991,286.9991,300.0
2024-11-26 11:10:00,288.36,288.41,288.36,288.41,200.0,287.1983,287.2481,287.1983,287.2481,200.0
2024-11-26 11:15:00,288.42,288.42,288.26,288.31,4975.0,287.2581,287.2581,287.0987,287.1485,4975.0
2024-11-26 11:20:00,288.63,288.7,288.54,288.7,1504.0,287.4672,287.5369,287.3776,287.5369,1504.0
2024-11-26 11:25:00,288.81,288.88,288.73,288.88,620.0,287.6465,287.7162,287.5668,287.7162,620.0
2024-11-26 11:30:00,288.84,288.98,288.78,288.78,600.0,287.6764,287.8158,287.6166,287.6166,600.0
2024-11-26 11:35:00,288.89,289.18,288.89,289.18,2476.0,287.7262,288.015,287.7262,288.015,2476.0
2024-11-26 11:40:00,289.07,289.22,288.75,289.13,5884.0,287.9055,288.0548,287.5867,287.9652,5884.0
2024-11-26 11:45:00,289.22,289.22,289.07,289.15,500.0,288.0548,288.0548,287.9055,287.9851,500.0
2024-11-26 11:50:00,289.13,289.25,288.99,289.09,2787.0,287.9652,288.0847,287.8258,287.9254,2787.0
2024-11-26 11:55:00,288.93,289.2,288.93,289.2,2205.0,287.766,288.0349,287.766,288.0349,2205.0
2024-11-26 12:00:00,289.26,289.85,289.16,289.84,10870.0,288.0947,288.6823,287.9951,288.6724,10870.0
2024-11-26 12:05:00,289.87,289.87,289.69,289.69,1070.0,288.7022,288.7022,288.523,288.523,1070.0
2024-11-26 12:10:00,289.77,289.87,289.54,289.54,4673.0,288.6026,288.7022,288.3736,288.3736,4673.0
2024-11-26 12:15:00,289.86,289.96,289.74,289.88,1015.0,288.6923,288.7919,288.5728,288.7122,1015.0
2024-11-26 12:20:00,289.97,290.04,289.82,289.88,3511.0,288.8018,288.8715,288.6524,288.7122,3511.0
2024-11-26 12:25:00,289.83,290.29,289.83,290.17,4570.0,288.6624,289.1205,288.6624,289.001,4570.0
2024-11-26 12:30:00,290.2,290.25,289.56,289.56,4220.0,289.0309,289.0807,288.3935,288.3935,4220.0
2024-11-26 12:35:00,289.55,289.68,289.54,289.57,1473.0,288.3835,288.513,288.3736,288.4034,1473.0
2024-11-26 12:40:00,289.7,289.81,289.37,289.37,6089.0,288.5329,288.6425,288.2042,288.2042,6089.0
2024-11-26 12:45:00,289.4,289.4,289.03,289.04,4880.0,288.2341,288.2341,287.8656,287.8756,4880.0
2024-11-26 12:50:00,289.05,289.45,289.04,289.44,2700.0,287.8855,288.2839,287.8756,288.274,2700.0
2024-11-26 12:55:00,289.41,289.74,289.24,289.74,1843.0,288.2441,288.5728,288.0748,288.5728,1843.0
2024-11-26 13:00:00,289.69,289.82,289.64,289.75,500.0,288.523,288.6524,288.4732,288.5827,500.0
2024-11-26 13:05:00,289.69,289.89,289.69,289.88,1300.0,288.523,288.7221,288.523,288.7122,1300.0
2024-11-26 13:10:00,289.87,290.01,289.87,290.01,664.0,288.7022,288.8417,288.7022,288.8417,664.0
2024-11-26 13:15:00,289.93,290.17,289.93,290.17,1273.0,288.762,289.001,288.762,289.001,1273.0
2024-11-26 13:20:00,290.19,290.3,290.14,290.15,455.0,289.0209,289.1305,288.9711,288.9811,455.0
2024-11-26 13:25:00,290.28,290.28,290.02,290.13,700.0,289.1106,289.1106,288.8516,288.9612,700.0
2024-11-26 13:30:00,290.06,290.33,289.97,290.33,2720.0,288.8915,289.1604,288.8018,289.1604,2720.0
2024-11-26 13:35:00,290.34,290.4,290.34,290.4,428.0,289.1703,289.2301,289.1703,289.2301,428.0
2024-11-26 13:40:00,290.23,290.54,289.74,289.92,6043.0,289.0608,289.3695,288.5728,288.752,6043.0
2024-11-26 13:45:00,289.81,289.9,289.81,289.9,1115.0,288.6425,288.7321,288.6425,288.7321,1115.0
2024-11-26 13:50:00,289.64,289.7,289.34,289.47,1221.0,288.4732,288.5329,288.1744,288.3038,1221.0
2024-11-26 13:55:00,289.5,289.53,289.5,289.53,281.0,288.3337,288.3636,288.3337,288.3636,281.0
2024-11-26 14:00:00,289.59,289.74,289.45,289.69,1129.0,288.4234,288.5728,288.2839,288.523,1129.0
2024-11-26 14:05:00,289.67,289.67,289.33,289.33,600.0,288.503,288.503,288.1644,288.1644,600.0
2024-11-26 14:10:00,289.29,289.49,289.29,289.43,300.0,288.1246,288.3238,288.1246,288.264,300.0
2024-11-26 14:15:00,289.29,289.29,288.69,288.71,18430.0,288.1246,288.1246,287.527,287.5469,18430.0
2024-11-26 14:20:00,288.47,288.97,288.47,288.89,2727.0,287.3079,287.8059,287.3079,287.7262,2727.0
2024-11-26 14:25:00,288.85,289.21,288.85,289.09,2040.0,287.6863,288.0449,287.6863,287.9254,2040.0
2024-11-26 14:30:00,289.08,289.32,289.08,289.23,1300.0,287.9154,288.1544,287.9154,288.0648,1300.0
2024-11-26 14:35:00,289.12,289.12,288.47,288.47,9617.0,287.9553,287.9553,287.3079,287.3079,9617.0
2024-11-26 14:40:00,288.28,288.63,288.28,288.4,1544.0,287.1186,287.4672,287.1186,287.2382,1544.0
2024-11-26 14:45:00,288.45,288.68,288.45,288.58,1500.0,287.288,287.517,287.288,287.4174,1500.0
2024-11-26 14:50:00,288.56,288.95,288.56,288.92,5434.0,287.3975,287.7859,287.3975,287.7561,5434.0
2024-11-26 14:55:00,288.95,288.95,288.95,288.95,100.0,287.7859,287.7859,287.7859,287.7859,100.0
2024-11-26 15:00:00,288.76,288.76,288.65,288.72,3928.0,287.5967,287.5967,287.4871,287.5569,3928.0
2024-11-26 15:05:00,288.73,288.83,288.58,288.59,4045.0,287.5668,287.6664,287.4174,287.4274,4045.0
2024-11-26 15:10:00,288.65,288.66,288.57,288.66,600.0,287.4871,287.4971,287.4075,287.4971,600.0
2024-11-26 15:15:00,288.57,288.99,288.57,288.87,2464.0,287.4075,287.8258,287.4075,287.7063,2464.0
2024-11-26 15:20:00,288.85,288.85,288.69,288.69,1011.0,287.6863,287.6863,287.527,287.527,1011.0
2024-11-26 15:25:00,288.64,289.04,288.64,288.95,3322.0,287.4772,287.8756,287.4772,287.7859,3322.0
2024-11-26 15:30:00,289.04,289.25,288.72,288.76,3357.0,287.8756,288.0847,287.5569,287.5967,3357.0
2024-11-26 15:35:00,288.74,288.8,288.57,288.65,2374.0,287.5768,287.6365,287.4075,287.4871,2374.0
2024-11-26 15:40:00,288.46,288.63,288.26,288.45,4418.0,287.2979,287.4672,287.0987,287.288,4418.0
2024-11-26 15:45:00,288.37,288.61,288.03,288.07,8996.0,287.2083,287.4473,286.8696,286.9095,8996.0
2024-11-26 15:50:00,288.22,288.47,287.88,287.89,13004.0,287.0589,287.3079,286.7202,286.7302,13004.0
2024-11-26 15:55:00,287.98,288.54,287.87,288.41,28021.0,286.8198,287.3776,286.7103,287.2481,28021.0
2024-11-27 09:30:00,290.07,291.69,289.22,289.33,6847.0,288.9014,290.5149,288.0548,288.1644,6847.0
2024-11-27 09:35:00,289.85,289.85,289.42,289.56,900.0,288.6823,288.6823,288.254,288.3935,900.0
2024-11-27 09:40:00,289.29,290.38,289.28,289.44,1300.0,288.1246,289.2102,288.1146,288.274,1300.0
2024-11-27 09:45:00,288.81,289.94,288.81,289.94,200.0,287.6465,288.7719,287.6465,288.7719,200.0
2024-11-27 09:50:00,289.61,289.61,289.08,289.08,400.0,288.4433,288.4433,287.9154,287.9154,400.0
2024-11-27 09:55:00,289.09,289.69,288.83,289.69,1000.0,287.9254,288.523,287.6664,288.523,1000.0
2024-11-27 10:00:00,289.69,289.69,288.81,288.81,3921.0,288.523,288.523,287.6465,287.6465,3921.0
2024-11-27 10:05:00,288.13,288.4,288.11,288.23,524.0,286.9692,287.2382,286.9493,287.0688,524.0
2024-11-27 10:10:00,288.23,288.23,287.56,287.86,1100.0,287.0688,287.0688,286.4015,286.7003,1100.0
2024-11-27 10:15:00,288.1,288.1,287.94,287.94,1500.0,286.9394,286.9394,286.78,286.78,1500.0
2024-11-27 10:20:00,287.99,288.26,287.93,288.08,1867.0,286.8298,287.0987,286.77,286.9194,1867.0
2024-11-27 10:25:00,288.24,288.59,288.18,288.29,2905.0,287.0788,287.4274,287.019,287.1286,2905.0
2024-11-27 10:30:00,288.28,288.28,287.78,288.15,1945.0,287.1186,287.1186,286.6206,286.9892,1945.0
2024-11-27 10:35:00,287.83,287.98,287.75,287.98,700.0,286.6704,286.8198,286.5908,286.8198,700.0
2024-11-27 10:40:00,288.05,288.05,288.05,288.05,106.0,286.8896,286.8896,286.8896,286.8896,106.0
2024-11-27 10:45:00,287.15,287.15,286.83,286.84,200.0,285.9932,285.9932,285.6745,285.6844,200.0
2024-11-27 10:50:00,287.27,287.35,287.27,287.29,500.0,286.1127,286.1924,286.1127,286.1326,500.0
2024-11-27 10:55:00,287.03,287.13,286.92,286.98,840.0,285.8737,285.9733,285.7641,285.8239,840.0
2024-11-27 11:00:00,287.1,287.25,286.9,287.12,1498.0,285.9434,286.0928,285.7442,285.9633,1498.0
2024-11-27 11:05:00,287.12,287.14,286.9,287.09,950.0,285.9633,285.9832,285.7442,285.9334,950.0
2024-11-27 11:10:00,286.88,287.04,286.78,287.04,3600.0,285.7243,285.8836,285.6247,285.8836,3600.0
2024-11-27 11:15:00,287.04,287.33,286.98,287.33,2306.0,285.8836,286.1725,285.8239,286.1725,2306.0
2024-11-27 11:20:00,286.75,286.75,286.41,286.6,700.0,285.5948,285.5948,285.2562,285.4454,700.0
2024-11-27 11:25:00,286.56,286.56,286.26,286.44,400.0,285.4056,285.4056,285.1068,285.286,400.0
2024-11-27 11:30:00,286.43,286.43,286.2,286.37,600.0,285.2761,285.2761,285.047,285.2163,600.0
2024-11-27 11:35:00,286.52,287.09,286.52,287.09,941.0,285.3657,285.9334,285.3657,285.9334,941.0
2024-11-27 11:40:00,287.11,287.19,286.96,287.15,659.0,285.9533,286.033,285.804,285.9932,659.0
2024-11-27 11:45:00,287.04,287.04,286.6,286.6,400.0,285.8836,285.8836,285.4454,285.4454,400.0
2024-11-27 11:50:00,286.67,286.67,286.56,286.56,200.0,285.5151,285.5151,285.4056,285.4056,200.0
2024-11-27 11:55:00,286.51,286.62,286.51,286.56,700.0,285.3558,285.4653,285.3558,285.4056,700.0
2024-11-27 12:00:00,286.56,286.82,286.55,286.81,1839.0,285.4056,285.6645,285.3956,285.6546,1839.0
2024-11-27 12:05:00,286.64,286.8,286.48,286.48,600.0,285.4852,285.6446,285.3259,285.3259,600.0
2024-11-27 12:10:00,286.67,286.85,286.67,286.85,400.0,285.5151,285.6944,285.5151,285.6944,400.0
2024-11-27 12:15:00,286.74,286.74,286.73,286.74,103.0,285.5848,285.5848,285.5749,285.5848,103.0
2024-11-27 12:20:00,286.75,286.76,286.4,286.43,2068.0,285.5948,285.6048,285.2462,285.2761,2068.0
2024-11-27 12:25:00,286.24,286.24,286.04,286.12,1639.0,285.0869,285.0869,284.8877,284.9673,1639.0
2024-11-27 12:30:00,286.08,286.08,285.89,285.89,400.0,284.9275,284.9275,284.7383,284.7383,400.0
2024-11-27 12:35:00,285.89,286.12,285.89,286.12,634.0,284.7383,284.9673,284.7383,284.9673,634.0
2024-11-27 12:40:00,286.28,286.64,286.24,286.64,2128.0,285.1267,285.4852,285.0869,285.4852,2128.0
2024-11-27 12:45:00,286.62,286.86,286.52,286.53,2104.0,285.4653,285.7044,285.3657,285.3757,2104.0
2024-11-27 12:50:00,286.49,286.5,286.22,286.44,1240.0,285.3358,285.3458,285.0669,285.286,1240.0
2024-11-27 12:55:00,286.5,286.6,286.4,286.42,1360.0,285.3458,285.4454,285.2462,285.2661,1360.0
2024-11-27 13:00:00,286.33,286.49,286.33,286.38,1977.0,285.1765,285.3358,285.1765,285.2263,1977.0
2024-11-27 13:05:00,286.35,286.35,286.21,286.21,200.0,285.1964,285.1964,285.057,285.057,200.0
2024-11-27 13:10:00,286.29,286.46,286.29,286.41,1059.0,285.1367,285.306,285.1367,285.2562,1059.0
2024-11-27 13:15:00,286.55,286.56,286.34,286.54,500.0,285.3956,285.4056,285.1865,285.3856,500.0
2024-11-27 13:20:00,286.49,286.49,286.32,286.32,601.0,285.3358,285.3358,285.1665,285.1665,601.0
2024-11-27 13:25:00,286.47,286.51,286.47,286.51,400.0,285.3159,285.3558,285.3159,285.3558,400.0
2024-11-27 13:30:00,286.4,286.51,286.4,286.44,537.0,285.2462,285.3558,285.2462,285.286,537.0
2024-11-27 13:35:00,286.48,286.59,286.43,286.59,1027.0,285.3259,285.4354,285.2761,285.4354,1027.0
2024-11-27 13:40:00,286.54,286.54,286.36,286.36,324.0,285.3856,285.3856,285.2064,285.2064,324.0
2024-11-27 13:45:00,286.38,286.57,286.38,286.57,426.0,285.2263,285.4155,285.2263,285.4155,426.0
2024-11-27 13:50:00,286.59,286.8,286.5,286.69,3265.0,285.4354,285.6446,285.3458,285.535,3265.0
2024-11-27 13:55:00,286.69,286.84,286.69,286.81,400.0,285.535,285.6844,285.535,285.6546,400.0
2024-11-27 14:00:00,286.75,287.01,286.75,286.91,1557.0,285.5948,285.8538,285.5948,285.7542,1557.0
2024-11-27 14:05:00,286.91,286.91,286.86,286.87,900.0,285.7542,285.7542,285.7044,285.7143,900.0
2024-11-27 14:10:00,286.75,286.89,286.74,286.88,1108.0,285.5948,285.7342,285.5848,285.7243,1108.0
2024-11-27 14:15:00,286.78,286.78,286.6,286.63,661.0,285.6247,285.6247,285.4454,285.4753,661.0
2024-11-27 14:20:00,286.63,286.63,286.29,286.29,555.0,285.4753,285.4753,285.1367,285.1367,555.0
2024-11-27 14:25:00,286.37,286.53,286.37,286.49,979.0,285.2163,285.3757,285.2163,285.3358,979.0
2024-11-27 14:30:00,286.37,286.56,286.34,286.5,1207.0,285.2163,285.4056,285.1865,285.3458,1207.0
2024-11-27 14:35:00,286.49,286.57,286.49,286.54,529.0,285.3358,285.4155,285.3358,285.3856,529.0
2024-11-27 14:40:00,286.48,286.52,286.47,286.47,422.0,285.3259,285.3657,285.3159,285.3159,422.0
2024-11-27 14:45:00,286.5,286.5,286.26,286.31,3949.0,285.3458,285.3458,285.1068,285.1566,3949.0
2024-11-27 14:50:00,286.33,286.65,286.33,286.36,2297.0,285.1765,285.4952,285.1765,285.2064,2297.0
2024-11-27 14:55:00,286.33,286.38,286.33,286.38,300.0,285.1765,285.2263,285.1765,285.2263,300.0
2024-11-27 15:00:00,286.4,286.48,286.29,286.42,2593.0,285.2462,285.3259,285.1367,285.2661,2593.0
2024-11-27 15:05:00,286.36,286.64,286.34,286.64,1769.0,285.2064,285.4852,285.1865,285.4852,1769.0
2024-11-27 15:10:00,286.53,287.04,286.34,286.35,2810.0,285.3757,285.8836,285.1865,285.1964,2810.0
2024-11-27 15:15:00,286.27,286.27,285.99,286.0,400.0,285.1167,285.1167,284.8379,284.8478,400.0
2024-11-27 15:20:00,286.0,286.5,285.93,286.5,2216.0,284.8478,285.3458,284.7781,285.3458,2216.0
2024-11-27 15:25:00,286.43,286.43,286.35,286.43,1209.0,285.2761,285.2761,285.1964,285.2761,1209.0
2024-11-27 15:30:00,286.28,286.31,286.17,286.26,1724.0,285.1267,285.1566,285.0171,285.1068,1724.0
2024-11-27 15:35:00,286.24,286.24,285.81,285.81,917.0,285.0869,285.0869,284.6586,284.6586,917.0
2024-11-27 15:40:00,285.78,285.9,285.63,285.86,3120.0,284.6287,284.7482,284.4793,284.7084,3120.0
2024-11-27 15:45:00,285.93,286.06,285.82,286.06,3238.0,284.7781,284.9076,284.6685,284.9076,3238.0
2024-11-27 15:50:00,285.93,286.23,285.82,285.99,9826.0,284.7781,285.0769,284.6685,284.8379,9826.0
2024-11-27 15:55:00,286.04,286.42,285.85,286.41,20696.0,284.8877,285.2661,284.6984,285.2562,20696.0
2024-11-29 09:30:00,287.92,289.13,287.22,288.43,4330.0,286.7601,287.9652,286.0629,287.268,4330.0
2024-11-29 09:35:00,288.31,288.31,287.73,287.74,2022.0,287.1485,287.1485,286.5709,286.5808,2022.0
2024-11-29 09:40:00,287.74,287.74,287.74,287.74,0.0,286.5808,286.5808,286.5808,286.5808,0.0
2024-11-29 09:45:00,287.74,287.74,287.74,287.74,0.0,286.5808,286.5808,286.5808,286.5808,0.0
2024-11-29 09:50:00,287.63,288.0,287.31,288.0,1001.0,286.4713,286.8398,286.1525,286.8398,1001.0
2024-11-29 09:55:00,287.68,287.78,287.09,287.09,2218.0,286.5211,286.6206,285.9334,285.9334,2218.0
2024-11-29 10:00:00,287.23,288.13,287.22,288.13,1824.0,286.0729,286.9692,286.0629,286.9692,1824.0
2024-11-29 10:05:00,288.13,288.28,287.98,287.98,1166.0,286.9692,287.1186,286.8198,286.8198,1166.0
2024-11-29 10:10:00,288.02,288.4,287.93,288.13,2687.0,286.8597,287.2382,286.77,286.9692,2687.0
2024-11-29 10:15:00,288.01,288.15,287.94,288.11,2570.0,286.8497,286.9892,286.78,286.9493,2570.0
2024-11-29 10:20:00,287.94,288.3,287.94,288.3,400.0,286.78,287.1386,286.78,287.1386,400.0
2024-11-29 10:25:00,288.31,288.97,288.31,288.56,3030.0,287.1485,287.8059,287.1485,287.3975,3030.0
2024-11-29 10:30:00,288.65,289.02,288.64,288.81,2940.0,287.4871,287.8557,287.4772,287.6465,2940.0
2024-11-29 10:35:00,288.95,288.95,288.69,288.78,2675.0,287.7859,287.7859,287.527,287.6166,2675.0
2024-11-29 10:40:00,288.66,288.8,288.26,288.36,1874.0,287.4971,287.6365,287.0987,287.1983,1874.0
2024-11-29 10:45:00,288.33,288.58,288.11,288.58,920.0,287.1684,287.4174,286.9493,287.4174,920.0
2024-11-29 10:50:00,288.63,288.73,288.21,288.21,500.0,287.4672,287.5668,287.0489,287.0489,500.0
2024-11-29 10:55:00,288.22,288.53,288.02,288.26,602.0,287.0589,287.3676,286.8597,287.0987,602.0
2024-11-29 11:00:00,288.44,288.84,288.44,288.84,2014.0,287.278,287.6764,287.278,287.6764,2014.0
2024-11-29 11:05:00,288.89,288.97,288.74,288.88,2039.0,287.7262,287.8059,287.5768,287.7162,2039.0
2024-11-29 11:10:00,288.73,288.8,287.9,288.01,2405.0,287.5668,287.6365,286.7402,286.8497,2405.0
2024-11-29 11:15:00,287.78,287.78,287.64,287.67,400.0,286.6206,286.6206,286.4812,286.5111,400.0
2024-11-29 11:20:00,287.76,288.14,287.76,287.98,1110.0,286.6007,286.9792,286.6007,286.8198,1110.0
2024-11-29 11:25:00,288.19,288.38,288.14,288.22,1828.0,287.029,287.2182,286.9792,287.0589,1828.0
2024-11-29 11:30:00,288.25,288.39,288.16,288.39,711.0,287.0888,287.2282,286.9991,287.2282,711.0
2024-11-29 11:35:00,288.35,288.43,288.17,288.17,1055.0,287.1884,287.268,287.0091,287.0091,1055.0
2024-11-29 11:40:00,288.04,288.34,288.04,288.25,1201.0,286.8796,287.1784,286.8796,287.0888,1201.0
2024-11-29 11:45:00,288.2,288.23,288.01,288.01,2042.0,287.039,287.0688,286.8497,286.8497,2042.0
2024-11-29 11:50:00,288.11,288.61,288.11,288.61,1305.0,286.9493,287.4473,286.9493,287.4473,1305.0
2024-11-29 11:55:00,288.73,288.74,288.55,288.55,1984.0,287.5668,287.5768,287.3875,287.3875,1984.0
2024-11-29 12:00:00,288.51,288.62,288.47,288.52,864.0,287.3477,287.4573,287.3079,287.3577,864.0
2024-11-29 12:05:00,288.58,288.77,288.55,288.62,2226.0,287.4174,287.6067,287.3875,287.4573,2226.0
2024-11-29 12:10:00,288.61,288.92,288.61,288.92,1723.0,287.4473,287.7561,287.4473,287.7561,1723.0
2024-11-29 12:15:00,288.98,289.03,288.97,289.01,1060.0,287.8158,287.8656,287.8059,287.8457,1060.0
2024-11-29 12:20:00,289.12,289.12,288.79,288.79,1009.0,287.9553,287.9553,287.6266,287.6266,1009.0
2024-11-29 12:25:00,288.84,288.84,288.58,288.58,1136.0,287.6764,287.6764,287.4174,287.4174,1136.0
2024-11-29 12:30:00,288.75,288.93,288.48,288.67,4906.0,287.5867,287.766,287.3178,287.5071,4906.0
2024-11-29 12:35:00,288.67,288.7,288.48,288.5,1526.0,287.5071,287.5369,287.3178,287.3377,1526.0
2024-11-29 12:40:00,288.41,288.78,288.25,288.72,9703.0,287.2481,287.6166,287.0888,287.5569,9703.0
2024-11-29 12:45:00,288.74,289.07,288.74,288.91,2795.0,287.5768,287.9055,287.5768,287.7461,2795.0
2024-11-29 12:50:00,288.71,288.78,288.05,288.06,8463.0,287.5469,287.6166,286.8896,286.8995,8463.0
2024-11-29 12:55:00,288.19,288.66,287.75,288.12,27525.0,287.029,287.4971,286.5908,286.9593,27525.0
2024-12-02 09:30:00,288.32,288.32,286.93,287.64,8251.0,287.1585,287.1585,285.7741,286.4812,8251.0
2024-12-02 09:35:00,287.63,287.63,287.42,287.42,1501.0,286.4713,286.4713,286.2621,286.2621,1501.0
2024-12-02 09:40:00,287.38,287.73,286.77,286.91,2537.0,286.2223,286.5709,285.6147,285.7542,2537.0
2024-12-02 09:45:00,286.88,287.05,286.44,286.48,3094.0,285.7243,285.8936,285.286,285.3259,3094.0
2024-12-02 09:50:00,286.37,286.39,285.92,286.39,300.0,285.2163,285.2362,284.7681,285.2362,300.0
2024-12-02 09:55:00,286.43,286.54,285.55,285.85,7433.0,285.2761,285.3856,284.3996,284.6984,7433.0
2024-12-02 10:00:00,285.85,286.66,285.61,286.42,18862.0,284.6984,285.5052,284.4594,285.2661,18862.0
2024-12-02 10:05:00,286.48,287.13,286.48,287.13,4401.0,285.3259,285.9733,285.3259,285.9733,4401.0
2024-12-02 10:10:00,286.75,286.75,285.15,285.21,3254.0,285.5948,285.5948,284.0012,284.061,3254.0
2024-12-02 10:15:00,285.11,286.16,285.11,286.04,2100.0,283.9614,285.0072,283.9614,284.8877,2100.0
2024-12-02 10:20:00,286.31,286.43,286.31,286.43,300.0,285.1566,285.2761,285.1566,285.2761,300.0
2024-12-02 10:25:00,286.5,286.5,286.47,286.48,600.0,285.3458,285.3458,285.3159,285.3259,600.0
2024-12-02 10:30:00,286.48,286.48,286.04,286.04,1300.0,285.3259,285.3259,284.8877,284.8877,1300.0
2024-12-02 10:35:00,285.88,285.97,285.76,285.97,1300.0,284.7283,284.8179,284.6088,284.8179,1300.0
2024-12-02 10:40:00,285.63,285.81,285.63,285.63,375.0,284.4793,284.6586,284.4793,284.4793,375.0
2024-12-02 10:45:00,285.75,285.75,285.65,285.65,509.0,284.5988,284.5988,284.4992,284.4992,509.0
2024-12-02 10:50:00,285.8,285.8,285.17,285.17,3349.0,284.6486,284.6486,284.0212,284.0212,3349.0
2024-12-02 10:55:00,285.14,285.98,285.07,285.98,4111.0,283.9913,284.8279,283.9216,284.8279,4111.0
2024-12-02 11:00:00,285.72,285.72,285.58,285.58,400.0,284.5689,284.5689,284.4295,284.4295,400.0
2024-12-02 11:05:00,285.5,285.51,285.41,285.42,200.0,284.3498,284.3598,284.2602,284.2702,200.0
2024-12-02 11:10:00,285.5,285.69,285.49,285.57,2253.0,284.3498,284.5391,284.3399,284.4196,2253.0
2024-12-02 11:15:00,285.74,285.74,285.55,285.55,300.0,284.5889,284.5889,284.3996,284.3996,300.0
2024-12-02 11:20:00,285.75,285.97,285.59,285.97,2369.0,284.5988,284.8179,284.4395,284.8179,2369.0
2024-12-02 11:25:00,285.91,286.25,285.91,286.21,1516.0,284.7582,285.0968,284.7582,285.057,1516.0
2024-12-02 11:30:00,285.95,286.0,285.71,285.74,7816.0,284.798,284.8478,284.559,284.5889,7816.0
2024-12-02 11:35:00,285.6,285.82,285.6,285.81,542.0,284.4494,284.6685,284.4494,284.6586,542.0
2024-12-02 11:40:00,285.81,286.33,285.61,286.12,2955.0,284.6586,285.1765,284.4594,284.9673,2955.0
2024-12-02 11:45:00,286.1,286.11,286.0,286.0,323.0,284.9474,284.9574,284.8478,284.8478,323.0
2024-12-02 11:50:00,286.1,286.24,286.08,286.16,500.0,284.9474,285.0869,284.9275,285.0072,500.0
2024-12-02 11:55:00,286.06,286.24,286.06,286.08,1131.0,284.9076,285.0869,284.9076,284.9275,1131.0
2024-12-02 12:00:00,286.24,286.24,286.13,286.21,302.0,285.0869,285.0869,284.9773,285.057,302.0
2024-12-02 12:05:00,286.16,286.51,286.16,286.44,627.0,285.0072,285.3558,285.0072,285.286,627.0
2024-12-02 12:10:00,286.74,286.74,286.39,286.39,200.0,285.5848,285.5848,285.2362,285.2362,200.0
2024-12-02 12:15:00,286.72,286.72,286.42,286.56,300.0,285.5649,285.5649,285.2661,285.4056,300.0
2024-12-02 12:20:00,286.44,286.66,286.4,286.63,1816.0,285.286,285.5052,285.2462,285.4753,1816.0
2024-12-02 12:25:00,286.67,286.67,286.26,286.26,1900.0,285.5151,285.5151,285.1068,285.1068,1900.0
2024-12-02 12:30:00,286.41,286.48,286.33,286.48,605.0,285.2562,285.3259,285.1765,285.3259,605.0
2024-12-02 12:35:00,286.49,286.64,286.48,286.52,1390.0,285.3358,285.4852,285.3259,285.3657,1390.0
2024-12-02 12:40:00,286.63,286.65,286.63,286.65,500.0,285.4753,285.4952,285.4753,285.4952,500.0
2024-12-02 12:45:00,286.76,286.96,286.47,286.47,1219.0,285.6048,285.804,285.3159,285.3159,1219.0
2024-12-02 12:50:00,286.76,286.81,286.76,286.78,400.0,285.6048,285.6546,285.6048,285.6247,400.0
2024-12-02 12:55:00,286.77,286.88,286.58,286.88,3100.0,285.6147,285.7243,285.4255,285.7243,3100.0
2024-12-02 13:00:00,286.89,287.08,286.87,287.0,1667.0,285.7342,285.9235,285.7143,285.8438,1667.0
2024-12-02 13:05:00,287.0,287.06,286.8,286.94,2710.0,285.8438,285.9035,285.6446,285.784,2710.0
2024-12-02 13:10:00,286.97,287.16,286.97,287.03,1633.0,285.8139,286.0031,285.8139,285.8737,1633.0
2024-12-02 13:15:00,287.15,287.15,286.72,286.73,7668.0,285.9932,285.9932,285.5649,285.5749,7668.0
2024-12-02 13:20:00,286.72,286.72,286.71,286.71,400.0,285.5649,285.5649,285.555,285.555,400.0
2024-12-02 13:25:00,286.63,287.28,286.62,287.15,2929.0,285.4753,286.1227,285.4653,285.9932,2929.0
2024-12-02 13:30:00,287.31,287.31,287.04,287.06,922.0,286.1525,286.1525,285.8836,285.9035,922.0
2024-12-02 13:35:00,286.98,287.09,286.92,287.09,2327.0,285.8239,285.9334,285.7641,285.9334,2327.0
2024-12-02 13:40:00,287.01,287.01,286.76,286.76,843.0,285.8538,285.8538,285.6048,285.6048,843.0
2024-12-02 13:45:00,286.68,286.99,286.67,286.99,1219.0,285.5251,285.8338,285.5151,285.8338,1219.0
2024-12-02 13:50:00,286.99,286.99,286.9,286.9,400.0,285.8338,285.8338,285.7442,285.7442,400.0
2024-12-02 13:55:00,286.96,287.1,286.96,287.1,602.0,285.804,285.9434,285.804,285.9434,602.0
2024-12-02 14:00:00,287.17,287.17,286.97,286.97,400.0,286.0131,286.0131,285.8139,285.8139,400.0
2024-12-02 14:05:00,286.91,287.07,286.89,286.99,3564.0,285.7542,285.9135,285.7342,285.8338,3564.0
2024-12-02 14:10:00,286.99,287.18,286.99,287.16,929.0,285.8338,286.0231,285.8338,286.0031,929.0
2024-12-02 14:15:00,287.13,287.13,286.79,286.8,1196.0,285.9733,285.9733,285.6346,285.6446,1196.0
2024-12-02 14:20:00,286.79,286.95,286.78,286.84,1054.0,285.6346,285.794,285.6247,285.6844,1054.0
2024-12-02 14:25:00,286.92,286.97,286.91,286.91,600.0,285.7641,285.8139,285.7542,285.7542,600.0
2024-12-02 14:30:00,286.93,286.93,286.59,286.6,412.0,285.7741,285.7741,285.4354,285.4454,412.0
2024-12-02 14:35:00,286.75,286.83,286.71,286.82,887.0,285.5948,285.6745,285.555,285.6645,887.0
2024-12-02 14:40:00,286.57,286.72,286.57,286.72,200.0,285.4155,285.5649,285.4155,285.5649,200.0
2024-12-02 14:45:00,286.69,286.72,286.57,286.66,10163.0,285.535,285.5649,285.4155,285.5052,10163.0
2024-12-02 14:50:00,286.65,286.91,286.52,286.75,3585.0,285.4952,285.7542,285.3657,285.5948,3585.0
2024-12-02 14:55:00,286.81,287.19,286.81,287.19,2120.0,285.6546,286.033,285.6546,286.033,2120.0
2024-12-02 15:00:00,287.25,287.25,287.14,287.17,2121.0,286.0928,286.0928,285.9832,286.0131,2121.0
2024-12-02 15:05:00,287.16,287.22,287.06,287.15,2543.0,286.0031,286.0629,285.9035,285.9932,2543.0
2024-12-02 15:10:00,287.06,287.06,286.74,286.74,2346.0,285.9035,285.9035,285.5848,285.5848,2346.0
2024-12-02 15:15:00,286.84,287.15,286.83,287.15,2689.0,285.6844,285.9932,285.6745,285.9932,2689.0
2024-12-02 15:20:00,287.3,287.33,287.14,287.15,2055.0,286.1426,286.1725,285.9832,285.9932,2055.0
2024-12-02 15:25:00,287.23,287.27,287.22,287.25,500.0,286.0729,286.1127,286.0629,286.0928,500.0
2024-12-02 15:30:00,287.18,287.32,287.14,287.32,2213.0,286.0231,286.1625,285.9832,286.1625,2213.0
2024-12-02 15:35:00,287.2,287.29,287.07,287.11,1585.0,286.043,286.1326,285.9135,285.9533,1585.0
2024-12-02 15:40:00,287.01,287.16,286.86,287.16,4722.0,285.8538,286.0031,285.7044,286.0031,4722.0
2024-12-02 15:45:00,287.11,287.11,286.92,287.0,1642.0,285.9533,285.9533,285.7641,285.8438,1642.0
2024-12-02 15:50:00,287.08,287.26,286.88,286.94,5160.0,285.9235,286.1027,285.7243,285.784,5160.0
2024-12-02 15:55:00,286.94,287.3,286.55,287.05,35647.0,285.784,286.1426,285.3956,285.8936,35647.0
2024-12-03 09:30:00,287.26,289.12,287.2,287.25,4815.0,286.1027,287.9553,286.043,286.0928,4815.0
2024-12-03 09:35:00,286.79,286.79,286.03,286.18,1000.0,285.6346,285.6346,284.8777,285.0271,1000.0
2024-12-03 09:40:00,286.26,286.79,285.78,286.78,1920.0,285.1068,285.6346,284.6287,285.6247,1920.0
2024-12-03 09:45:00,286.8,286.8,286.2,286.25,500.0,285.6446,285.6446,285.047,285.0968,500.0
2024-12-03 09:50:00,286.25,286.27,286.0,286.0,928.0,285.0968,285.1167,284.8478,284.8478,928.0
2024-12-03 09:55:00,286.36,286.91,286.26,286.48,2690.0,285.2064,285.7542,285.1068,285.3259,2690.0
2024-12-03 10:00:00,286.28,286.29,285.58,285.59,3193.0,285.1267,285.1367,284.4295,284.4395,3193.0
2024-12-03 10:05:00,286.23,286.28,285.7,286.01,2245.0,285.0769,285.1267,284.549,284.8578,2245.0
2024-12-03 10:10:00,286.01,286.32,286.01,286.04,700.0,284.8578,285.1665,284.8578,284.8877,700.0
2024-12-03 10:15:00,286.0,286.0,285.44,285.88,1867.0,284.8478,284.8478,284.2901,284.7283,1867.0
2024-12-03 10:20:00,286.17,286.6,286.17,286.29,1505.0,285.0171,285.4454,285.0171,285.1367,1505.0
2024-12-03 10:25:00,286.42,286.42,285.61,285.73,2808.0,285.2661,285.2661,284.4594,284.5789,2808.0
2024-12-03 10:30:00,285.48,285.48,284.97,285.05,7536.0,284.3299,284.3299,283.822,283.9016,7536.0
2024-12-03 10:35:00,285.26,285.39,285.08,285.17,2999.0,284.1108,284.2403,283.9315,284.0212,2999.0
2024-12-03 10:40:00,285.12,285.17,284.93,285.15,2158.0,283.9714,284.0212,283.7821,284.0012,2158.0
2024-12-03 10:45:00,285.16,285.17,285.11,285.12,1574.0,284.0112,284.0212,283.9614,283.9714,1574.0
2024-12-03 10:50:00,285.21,285.48,285.16,285.43,1659.0,284.061,284.3299,284.0112,284.2801,1659.0
2024-12-03 10:55:00,285.41,285.41,285.16,285.16,300.0,284.2602,284.2602,284.0112,284.0112,300.0
2024-12-03 11:00:00,285.16,285.31,285.1,285.22,1473.0,284.0112,284.1606,283.9514,284.071,1473.0
2024-12-03 11:05:00,284.92,285.01,284.67,285.01,2100.0,283.7722,283.8618,283.5232,283.8618,2100.0
2024-12-03 11:10:00,285.0,285.05,285.0,285.05,400.0,283.8518,283.9016,283.8518,283.9016,400.0
2024-12-03 11:15:00,284.95,284.97,284.71,284.71,983.0,283.8021,283.822,283.563,283.563,983.0
2024-12-03 11:20:00,284.72,284.92,284.72,284.92,200.0,283.573,283.7722,283.573,283.7722,200.0
2024-12-03 11:25:00,285.01,285.01,284.82,284.85,790.0,283.8618,283.8618,283.6726,283.7025,790.0
2024-12-03 11:30:00,284.77,285.05,284.59,285.05,2610.0,283.6228,283.9016,283.4435,283.9016,2610.0
2024-12-03 11:35:00,285.06,285.17,284.65,284.65,704.0,283.9116,284.0212,283.5033,283.5033,704.0
2024-12-03 11:40:00,284.66,285.06,284.66,285.06,300.0,283.5132,283.9116,283.5132,283.9116,300.0
2024-12-03 11:45:00,284.97,284.97,284.68,284.89,648.0,283.822,283.822,283.5331,283.7423,648.0
2024-12-03 11:50:00,284.96,285.34,284.89,285.17,2520.0,283.812,284.1905,283.7423,284.0212,2520.0
2024-12-03 11:55:00,284.96,284.96,284.72,284.83,1725.0,283.812,283.812,283.573,283.6825,1725.0
2024-12-03 12:00:00,284.82,284.83,284.82,284.82,100.0,283.6726,283.6825,283.6726,283.6726,100.0
2024-12-03 12:05:00,284.72,284.72,284.69,284.69,300.0,283.573,283.573,283.5431,283.5431,300.0
2024-12-03 12:10:00,284.84,285.06,284.71,285.06,2602.0,283.6925,283.9116,283.563,283.9116,2602.0
2024-12-03 12:15:00,285.29,285.44,285.29,285.44,387.0,284.1407,284.2901,284.1407,284.2901,387.0
2024-12-03 12:20:00,285.14,285.26,285.14,285.26,840.0,283.9913,284.1108,283.9913,284.1108,840.0
2024-12-03 12:25:00,285.29,285.29,285.14,285.14,222.0,284.1407,284.1407,283.9913,283.9913,222.0
2024-12-03 12:30:00,285.29,285.6,285.28,285.6,400.0,284.1407,284.4494,284.1307,284.4494,400.0
2024-12-03 12:35:00,285.68,285.68,285.53,285.6,2375.0,284.5291,284.5291,284.3797,284.4494,2375.0
2024-12-03 12:40:00,285.5,285.69,285.5,285.68,800.0,284.3498,284.5391,284.3498,284.5291,800.0
2024-12-03 12:45:00,285.52,285.54,285.52,285.54,595.0,284.3698,284.3897,284.3698,284.3897,595.0
2024-12-03 12:50:00,285.41,285.41,285.41,285.41,100.0,284.2602,284.2602,284.2602,284.2602,100.0
2024-12-03 12:55:00,285.13,285.17,285.1,285.1,544.0,283.9813,284.0212,283.9514,283.9514,544.0
2024-12-03 13:00:00,285.06,285.31,285.06,285.31,817.0,283.9116,284.1606,283.9116,284.1606,817.0
2024-12-03 13:05:00,285.41,285.41,285.22,285.22,303.0,284.2602,284.2602,284.071,284.071,303.0
2024-12-03 13:10:00,285.31,285.31,285.18,285.18,752.0,284.1606,284.1606,284.0311,284.0311,752.0
2024-12-03 13:15:00,285.17,285.27,285.16,285.23,500.0,284.0212,284.1208,284.0112,284.0809,500.0
2024-12-03 13:20:00,285.23,285.23,285.22,285.23,100.0,284.0809,284.0809,284.071,284.0809,100.0
2024-12-03 13:25:00,285.23,285.37,285.23,285.37,1071.0,284.0809,284.2204,284.0809,284.2204,1071.0
2024-12-03 13:30:00,285.37,285.37,285.37,285.37,0.0,284.2204,284.2204,284.2204,284.2204,0.0
2024-12-03 13:35:00,285.32,285.61,285.32,285.56,2442.0,284.1706,284.4594,284.1706,284.4096,2442.0
2024-12-03 13:40:00,285.6,285.62,285.43,285.56,1805.0,284.4494,284.4694,284.2801,284.4096,1805.0
2024-12-03 13:45:00,285.78,285.99,285.78,285.99,1180.0,284.6287,284.8379,284.6287,284.8379,1180.0
2024-12-03 13:50:00,286.0,286.0,285.87,285.91,1000.0,284.8478,284.8478,284.7183,284.7582,1000.0
2024-12-03 13:55:00,285.91,285.91,285.3,285.34,1146.0,284.7582,284.7582,284.1506,284.1905,1146.0
2024-12-03 14:00:00,285.05,285.23,285.05,285.23,851.0,283.9016,284.0809,283.9016,284.0809,851.0
2024-12-03 14:05:00,285.21,285.62,285.2,285.39,2240.0,284.061,284.4694,284.051,284.2403,2240.0
2024-12-03 14:10:00,285.41,285.41,285.4,285.41,100.0,284.2602,284.2602,284.2502,284.2602,100.0
2024-12-03 14:15:00,285.43,285.43,285.43,285.43,100.0,284.2801,284.2801,284.2801,284.2801,100.0
2024-12-03 14:20:00,285.43,285.43,285.26,285.42,1779.0,284.2801,284.2801,284.1108,284.2702,1779.0
2024-12-03 14:25:00,285.43,285.43,285.4,285.43,504.0,284.2801,284.2801,284.2502,284.2801,504.0
2024-12-03 14:30:00,285.44,285.44,285.44,285.44,200.0,284.2901,284.2901,284.2901,284.2901,200.0
2024-12-03 14:35:00,285.55,285.64,285.54,285.64,746.0,284.3996,284.4893,284.3897,284.4893,746.0
2024-12-03 14:40:00,285.64,285.64,285.53,285.53,800.0,284.4893,284.4893,284.3797,284.3797,800.0
2024-12-03 14:45:00,285.54,285.79,285.53,285.79,1182.0,284.3897,284.6387,284.3797,284.6387,1182.0
2024-12-03 14:50:00,285.58,285.9,285.58,285.9,489.0,284.4295,284.7482,284.4295,284.7482,489.0
2024-12-03 14:55:00,285.77,285.77,285.77,285.77,200.0,284.6187,284.6187,284.6187,284.6187,200.0
2024-12-03 15:00:00,285.76,285.99,285.76,285.99,908.0,284.6088,284.8379,284.6088,284.8379,908.0
2024-12-03 15:05:00,286.0,286.01,285.81,286.0,400.0,284.8478,284.8578,284.6586,284.8478,400.0
2024-12-03 15:10:00,286.0,286.11,285.81,285.91,1482.0,284.8478,284.9574,284.6586,284.7582,1482.0
2024-12-03 15:15:00,285.85,285.93,285.68,285.93,1123.0,284.6984,284.7781,284.5291,284.7781,1123.0
2024-12-03 15:20:00,285.84,286.15,285.83,286.15,1118.0,284.6885,284.9972,284.6785,284.9972,1118.0
2024-12-03 15:25:00,286.06,286.29,285.93,286.29,2941.0,284.9076,285.1367,284.7781,285.1367,2941.0
2024-12-03 15:30:00,286.18,286.19,286.03,286.14,2895.0,285.0271,285.0371,284.8777,284.9873,2895.0
2024-12-03 15:35:00,286.13,286.32,285.92,286.28,5817.0,284.9773,285.1665,284.7681,285.1267,5817.0
2024-12-03 15:40:00,286.24,286.24,285.86,286.15,2880.0,285.0869,285.0869,284.7084,284.9972,2880.0
2024-12-03 15:45:00,286.19,286.27,286.04,286.24,4699.0,285.0371,285.1167,284.8877,285.0869,4699.0
2024-12-03 15:50:00,286.11,286.69,285.92,286.61,6400.0,284.9574,285.535,284.7681,285.4554,6400.0
2024-12-03 15:55:00,286.47,286.71,286.19,286.55,32339.0,285.3159,285.555,285.0371,285.3956,32339.0
2024-12-04 09:30:00,285.13,285.42,283.68,285.29,10057.0,283.9813,284.2702,282.5372,284.1407,10057.0
2024-12-04 09:35:00,285.54,286.1,285.54,285.96,783.0,284.3897,284.9474,284.3897,284.808,783.0
2024-12-04 09:40:00,285.29,286.1,284.97,285.6,2880.0,284.1407,284.9474,283.822,284.4494,2880.0
2024-12-04 09:45:00,285.6,286.3,285.42,285.42,2845.0,284.4494,285.1466,284.2702,284.2702,2845.0
2024-12-04 09:50:00,285.41,285.41,284.65,284.94,1847.0,284.2602,284.2602,283.5033,283.7921,1847.0
2024-12-04 09:55:00,285.0,285.55,284.98,285.13,1263.0,283.8518,284.3996,283.8319,283.9813,1263.0
2024-12-04 10:00:00,284.97,285.62,284.96,285.56,3076.0,283.822,284.4694,283.812,284.4096,3076.0
2024-12-04 10:05:00,285.4,285.46,284.89,285.04,2757.0,284.2502,284.31,283.7423,283.8917,2757.0
2024-12-04 10:10:00,285.06,285.06,284.73,284.73,1704.0,283.9116,283.9116,283.5829,283.5829,1704.0
2024-12-04 10:15:00,284.83,284.83,284.18,284.26,1902.0,283.6825,283.6825,283.0352,283.1148,1902.0
2024-12-04 10:20:00,284.31,284.39,284.13,284.13,627.0,283.1646,283.2443,282.9854,282.9854,627.0
2024-12-04 10:25:00,284.6,284.87,284.48,284.54,2548.0,283.4535,283.7224,283.3339,283.3937,2548.0
2024-12-04 10:30:00,284.54,284.6,284.22,284.6,1860.0,283.3937,283.4535,283.075,283.4535,1860.0
2024-12-04 10:35:00,285.17,285.37,285.17,285.31,1100.0,284.0212,284.2204,284.0212,284.1606,1100.0
2024-12-04 10:40:00,285.3,285.78,285.29,285.55,4295.0,284.1506,284.6287,284.1407,284.3996,4295.0
2024-12-04 10:45:00,285.53,285.7,285.29,285.7,4000.0,284.3797,284.549,284.1407,284.549,4000.0
2024-12-04 10:50:00,285.5,285.57,285.5,285.56,1740.0,284.3498,284.4196,284.3498,284.4096,1740.0
2024-12-04 10:55:00,285.63,285.84,285.61,285.69,1015.0,284.4793,284.6885,284.4594,284.5391,1015.0
2024-12-04 11:00:00,285.69,285.69,285.25,285.58,3647.0,284.5391,284.5391,284.1008,284.4295,3647.0
2024-12-04 11:05:00,285.86,285.86,285.71,285.72,200.0,284.7084,284.7084,284.559,284.5689,200.0
2024-12-04 11:10:00,285.82,285.82,285.7,285.7,300.0,284.6685,284.6685,284.549,284.549,300.0
2024-12-04 11:15:00,285.78,286.19,285.76,286.19,2025.0,284.6287,285.0371,284.6088,285.0371,2025.0
2024-12-04 11:20:00,286.4,286.63,286.4,286.53,1559.0,285.2462,285.4753,285.2462,285.3757,1559.0
2024-12-04 11:25:00,286.49,286.64,286.29,286.29,5479.0,285.3358,285.4852,285.1367,285.1367,5479.0
2024-12-04 11:30:00,286.31,286.36,286.21,286.35,1229.0,285.1566,285.2064,285.057,285.1964,1229.0
2024-12-04 11:35:00,286.39,286.39,285.94,286.03,2698.0,285.2362,285.2362,284.7881,284.8777,2698.0
2024-12-04 11:40:00,286.19,286.35,286.1,286.1,779.0,285.0371,285.1964,284.9474,284.9474,779.0
2024-12-04 11:45:00,285.8,285.83,285.8,285.82,500.0,284.6486,284.6785,284.6486,284.6685,500.0
2024-12-04 11:50:00,285.92,286.31,285.91,286.31,536.0,284.7681,285.1566,284.7582,285.1566,536.0
2024-12-04 11:55:00,286.37,286.37,285.97,285.97,1031.0,285.2163,285.2163,284.8179,284.8179,1031.0
2024-12-04 12:00:00,285.94,286.04,285.8,285.98,1380.0,284.7881,284.8877,284.6486,284.8279,1380.0
2024-12-04 12:05:00,286.24,286.24,286.04,286.07,1273.0,285.0869,285.0869,284.8877,284.9175,1273.0
2024-12-04 12:10:00,286.09,286.27,286.08,286.2,1984.0,284.9375,285.1167,284.9275,285.047,1984.0
2024-12-04 12:15:00,286.13,286.78,286.13,286.43,7900.0,284.9773,285.6247,284.9773,285.2761,7900.0
2024-12-04 12:20:00,286.49,286.89,286.26,286.65,3235.0,285.3358,285.7342,285.1068,285.4952,3235.0
2024-12-04 12:25:00,286.62,286.62,286.48,286.48,900.0,285.4653,285.4653,285.3259,285.3259,900.0
2024-12-04 12:30:00,286.27,286.34,286.14,286.14,1272.0,285.1167,285.1865,284.9873,284.9873,1272.0
2024-12-04 12:35:00,286.13,286.23,286.08,286.23,550.0,284.9773,285.0769,284.9275,285.0769,550.0
2024-12-04 12:40:00,286.08,286.14,286.02,286.08,1201.0,284.9275,284.9873,284.8677,284.9275,1201.0
2024-12-04 12:45:00,285.96,286.05,285.96,286.05,725.0,284.808,284.8976,284.808,284.8976,725.0
2024-12-04 12:50:00,286.19,286.29,286.18,286.22,400.0,285.0371,285.1367,285.0271,285.0669,400.0
2024-12-04 12:55:00,286.32,286.32,285.98,285.98,953.0,285.1665,285.1665,284.8279,284.8279,953.0
2024-12-04 13:00:00,286.02,286.02,285.76,285.81,2327.0,284.8677,284.8677,284.6088,284.6586,2327.0
2024-12-04 13:05:00,285.78,285.78,285.78,285.78,100.0,284.6287,284.6287,284.6287,284.6287,100.0
2024-12-04 13:10:00,285.73,285.73,285.35,285.66,2487.0,284.5789,284.5789,284.2004,284.5092,2487.0
2024-12-04 13:15:00,285.67,285.81,285.66,285.66,1011.0,284.5191,284.6586,284.5092,284.5092,1011.0
2024-12-04 13:20:00,285.63,285.71,285.45,285.47,5319.0,284.4793,284.559,284.3,284.32,5319.0
2024-12-04 13:25:00,285.4,285.56,285.34,285.34,2407.0,284.2502,284.4096,284.1905,284.1905,2407.0
2024-12-04 13:30:00,284.74,284.74,284.35,284.44,2672.0,283.5929,283.5929,283.2045,283.2941,2672.0
2024-12-04 13:35:00,284.46,284.58,284.29,284.29,1193.0,283.314,283.4335,283.1447,283.1447,1193.0
2024-12-04 13:40:00,284.25,284.58,284.25,284.29,1566.0,283.1049,283.4335,283.1049,283.1447,1566.0
2024-12-04 13:45:00,284.29,284.69,284.29,284.55,2933.0,283.1447,283.5431,283.1447,283.4037,2933.0
2024-12-04 13:50:00,284.53,284.53,284.36,284.41,700.0,283.3837,283.3837,283.2144,283.2642,700.0
2024-12-04 13:55:00,284.41,284.49,284.3,284.49,1425.0,283.2642,283.3439,283.1547,283.3439,1425.0
2024-12-04 14:00:00,284.5,284.51,284.27,284.27,1828.0,283.3539,283.3638,283.1248,283.1248,1828.0
2024-12-04 14:05:00,284.36,284.7,284.36,284.62,2288.0,283.2144,283.5531,283.2144,283.4734,2288.0
2024-12-04 14:10:00,284.69,284.87,284.69,284.87,873.0,283.5431,283.7224,283.5431,283.7224,873.0
2024-12-04 14:15:00,284.82,285.21,284.76,285.2,1592.0,283.6726,284.061,283.6128,284.051,1592.0
2024-12-04 14:20:00,285.22,285.26,285.16,285.16,2723.0,284.071,284.1108,284.0112,284.0112,2723.0
2024-12-04 14:25:00,285.13,285.3,285.12,285.3,3591.0,283.9813,284.1506,283.9714,284.1506,3591.0
2024-12-04 14:30:00,285.27,285.41,285.2,285.4,1458.0,284.1208,284.2602,284.051,284.2502,1458.0
2024-12-04 14:35:00,285.46,285.71,285.46,285.71,1005.0,284.31,284.559,284.31,284.559,1005.0
2024-12-04 14:40:00,285.61,285.67,285.54,285.57,1027.0,284.4594,284.5191,284.3897,284.4196,1027.0
2024-12-04 14:45:00,285.57,285.61,285.44,285.44,3064.0,284.4196,284.4594,284.2901,284.2901,3064.0
2024-12-04 14:50:00,285.49,285.65,285.47,285.6,1806.0,284.3399,284.4992,284.32,284.4494,1806.0
2024-12-04 14:55:00,285.51,285.59,285.32,285.32,1377.0,284.3598,284.4395,284.1706,284.1706,1377.0
2024-12-04 15:00:00,285.38,285.41,285.19,285.4,2167.0,284.2303,284.2602,284.0411,284.2502,2167.0
2024-12-04 15:05:00,285.47,285.87,285.47,285.87,1802.0,284.32,284.7183,284.32,284.7183,1802.0
2024-12-04 15:10:00,285.88,286.03,285.77,285.79,3520.0,284.7283,284.8777,284.6187,284.6387,3520.0
2024-12-04 15:15:00,285.64,285.64,285.34,285.46,1296.0,284.4893,284.4893,284.1905,284.31,1296.0
2024-12-04 15:20:00,285.55,285.78,285.55,285.75,2059.0,284.3996,284.6287,284.3996,284.5988,2059.0
2024-12-04 15:25:00,285.85,285.85,285.48,285.61,3635.0,284.6984,284.6984,284.3299,284.4594,3635.0
2024-12-04 15:30:00,285.59,285.76,285.59,285.59,1255.0,284.4395,284.6088,284.4395,284.4395,1255.0
2024-12-04 15:35:00,285.79,285.95,285.69,285.78,1478.0,284.6387,284.798,284.5391,284.6287,1478.0
2024-12-04 15:40:00,285.93,285.93,285.72,285.75,3829.0,284.7781,284.7781,284.5689,284.5988,3829.0
2024-12-04 15:45:00,285.75,286.08,285.45,286.06,12311.0,284.5988,284.9275,284.3,284.9076,12311.0
2024-12-04 15:50:00,286.06,286.07,285.42,285.42,6663.0,284.9076,284.9175,284.2702,284.2702,6663.0
2024-12-04 15:55:00,285.27,285.93,285.06,285.59,28817.0,284.1208,284.7781,283.9116,284.4395,28817.0
2024-12-05 09:30:00,285.0,285.25,283.27,283.93,15252.0,283.8518,284.1008,282.1288,282.7862,15252.0
2024-12-05 09:35:00,283.31,283.6,282.16,282.16,3114.0,282.1687,282.4575,281.0233,281.0233,3114.0
2024-12-05 09:40:00,282.77,285.09,282.17,284.45,3590.0,281.6308,283.9415,281.0332,283.3041,3590.0
2024-12-05 09:45:00,284.47,286.01,284.47,286.01,3178.0,283.324,284.8578,283.324,284.8578,3178.0
2024-12-05 09:50:00,285.89,285.89,285.1,285.35,2485.0,284.7383,284.7383,283.9514,284.2004,2485.0
2024-12-05 09:55:00,285.38,286.03,284.89,286.03,625.0,284.2303,284.8777,283.7423,284.8777,625.0
2024-12-05 10:00:00,286.26,286.71,286.26,286.48,2548.0,285.1068,285.555,285.1068,285.3259,2548.0
2024-12-05 10:05:00,286.17,286.48,285.51,285.51,2989.0,285.0171,285.3259,284.3598,284.3598,2989.0
2024-12-05 10:10:00,285.46,285.9,285.46,285.85,3700.0,284.31,284.7482,284.31,284.6984,3700.0
2024-12-05 10:15:00,285.52,286.16,285.48,285.94,2737.0,284.3698,285.0072,284.3299,284.7881,2737.0
2024-12-05 10:20:00,285.94,285.99,285.78,285.89,1484.0,284.7881,284.8379,284.6287,284.7383,1484.0
2024-12-05 10:25:00,285.77,285.77,285.11,285.11,2100.0,284.6187,284.6187,283.9614,283.9614,2100.0
2024-12-05 10:30:00,285.04,285.48,284.82,284.82,2767.0,283.8917,284.3299,283.6726,283.6726,2767.0
2024-12-05 10:35:00,285.01,285.02,284.74,284.91,2855.0,283.8618,283.8718,283.5929,283.7622,2855.0
2024-12-05 10:40:00,284.8,285.16,284.79,285.05,3951.0,283.6527,284.0112,283.6427,283.9016,3951.0
2024-12-05 10:45:00,285.24,285.8,285.15,285.79,5058.0,284.0909,284.6486,284.0012,284.6387,5058.0
2024-12-05 10:50:00,285.93,286.15,285.47,285.96,4120.0,284.7781,284.9972,284.32,284.808,4120.0
2024-12-05 10:55:00,285.94,285.94,285.39,285.57,1059.0,284.7881,284.7881,284.2403,284.4196,1059.0
2024-12-05 11:00:00,285.4,285.42,285.32,285.41,900.0,284.2502,284.2702,284.1706,284.2602,900.0
2024-12-05 11:05:00,285.32,285.42,285.15,285.26,5429.0,284.1706,284.2702,284.0012,284.1108,5429.0
2024-12-05 11:10:00,285.26,285.26,285.08,285.17,2900.0,284.1108,284.1108,283.9315,284.0212,2900.0
2024-12-05 11:15:00,285.17,285.17,284.37,284.53,8553.0,284.0212,284.0212,283.2244,283.3837,8553.0
2024-12-05 11:20:00,284.53,284.55,284.44,284.44,857.0,283.3837,283.4037,283.2941,283.2941,857.0
2024-12-05 11:25:00,284.69,284.93,284.69,284.93,1294.0,283.5431,283.7821,283.5431,283.7821,1294.0
2024-12-05 11:30:00,284.79,284.81,284.36,284.36,645.0,283.6427,283.6626,283.2144,283.2144,645.0
2024-12-05 11:35:00,284.18,284.73,284.01,284.73,13900.0,283.0352,283.5829,282.8658,283.5829,13900.0
2024-12-05 11:40:00,284.9,285.36,284.85,284.96,17000.0,283.7523,284.2104,283.7025,283.812,17000.0
2024-12-05 11:45:00,285.09,285.21,285.01,285.17,2613.0,283.9415,284.061,283.8618,284.0212,2613.0
2024-12-05 11:50:00,284.99,285.46,284.99,285.42,4401.0,283.8419,284.31,283.8419,284.2702,4401.0
2024-12-05 11:55:00,285.44,285.65,285.16,285.65,944.0,284.2901,284.4992,284.0112,284.4992,944.0
2024-12-05 12:00:00,285.85,286.03,285.85,286.03,869.0,284.6984,284.8777,284.6984,284.8777,869.0
2024-12-05 12:05:00,285.9,286.29,285.9,285.99,1204.0,284.7482,285.1367,284.7482,284.8379,1204.0
2024-12-05 12:10:00,286.0,286.0,285.87,285.88,1818.0,284.8478,284.8478,284.7183,284.7283,1818.0
2024-12-05 12:15:00,285.81,285.9,285.77,285.86,1200.0,284.6586,284.7482,284.6187,284.7084,1200.0
2024-12-05 12:20:00,285.76,285.76,285.4,285.71,5397.0,284.6088,284.6088,284.2502,284.559,5397.0
2024-12-05 12:25:00,285.93,286.09,285.71,286.06,1400.0,284.7781,284.9375,284.559,284.9076,1400.0
2024-12-05 12:30:00,285.9,286.05,285.87,285.89,1949.0,284.7482,284.8976,284.7183,284.7383,1949.0
2024-12-05 12:35:00,285.9,286.04,285.84,285.88,2100.0,284.7482,284.8877,284.6885,284.7283,2100.0
2024-12-05 12:40:00,285.79,285.89,285.6,285.75,12117.0,284.6387,284.7383,284.4494,284.5988,12117.0
2024-12-05 12:45:00,285.87,286.11,285.87,286.1,926.0,284.7183,284.9574,284.7183,284.9474,926.0
2024-12-05 12:50:00,286.33,286.62,286.33,286.62,400.0,285.1765,285.4653,285.1765,285.4653,400.0
2024-12-05 12:55:00,286.61,286.61,286.61,286.61,100.0,285.4554,285.4554,285.4554,285.4554,100.0
2024-12-05 13:00:00,286.72,287.09,286.71,287.09,1571.0,285.5649,285.9334,285.555,285.9334,1571.0
2024-12-05 13:05:00,287.12,287.69,287.12,287.41,13165.0,285.9633,286.531,285.9633,286.2521,13165.0
2024-12-05 13:10:00,287.38,287.46,287.34,287.45,1205.0,286.2223,286.3019,286.1824,286.292,1205.0
2024-12-05 13:15:00,287.36,288.23,287.25,288.02,8457.0,286.2023,287.0688,286.0928,286.8597,8457.0
2024-12-05 13:20:00,288.05,288.29,287.87,288.29,4394.0,286.8896,287.1286,286.7103,287.1286,4394.0
2024-12-05 13:25:00,288.0,288.35,287.86,288.0,14622.0,286.8398,287.1884,286.7003,286.8398,14622.0
2024-12-05 13:30:00,287.92,288.05,287.76,287.99,2967.0,286.7601,286.8896,286.6007,286.8298,2967.0
2024-12-05 13:35:00,288.13,288.13,287.68,287.81,6720.0,286.9692,286.9692,286.5211,286.6505,6720.0
2024-12-05 13:40:00,287.93,288.22,287.85,288.12,4387.0,286.77,287.0589,286.6904,286.9593,4387.0
2024-12-05 13:45:00,288.31,288.76,288.2,288.32,12427.0,287.1485,287.5967,287.039,287.1585,12427.0
2024-12-05 13:50:00,287.94,288.08,287.86,288.08,3395.0,286.78,286.9194,286.7003,286.9194,3395.0
2024-12-05 13:55:00,288.11,288.42,287.83,288.4,4900.0,286.9493,287.2581,286.6704,287.2382,4900.0
2024-12-05 14:00:00,288.47,288.83,288.34,288.83,1600.0,287.3079,287.6664,287.1784,287.6664,1600.0
2024-12-05 14:05:00,288.81,288.83,288.39,288.59,1881.0,287.6465,287.6664,287.2282,287.4274,1881.0
2024-12-05 14:10:00,288.58,288.64,288.47,288.63,1300.0,287.4174,287.4772,287.3079,287.4672,1300.0
2024-12-05 14:15:00,288.6,288.6,288.17,288.5,7232.0,287.4373,287.4373,287.0091,287.3377,7232.0
2024-12-05 14:20:00,288.54,288.84,288.54,288.75,1601.0,287.3776,287.6764,287.3776,287.5867,1601.0
2024-12-05 14:25:00,288.59,288.83,288.47,288.61,2500.0,287.4274,287.6664,287.3079,287.4473,2500.0
2024-12-05 14:30:00,288.59,289.16,288.58,288.92,7841.0,287.4274,287.9951,287.4174,287.7561,7841.0
2024-12-05 14:35:00,289.16,289.22,288.88,288.94,3868.0,287.9951,288.0548,287.7162,287.776,3868.0
2024-12-05 14:40:00,288.93,288.93,288.45,288.46,1700.0,287.766,287.766,287.288,287.2979,1700.0
2024-12-05 14:45:00,288.42,288.59,288.41,288.52,1510.0,287.2581,287.4274,287.2481,287.3577,1510.0
2024-12-05 14:50:00,288.53,288.69,288.53,288.64,2254.0,287.3676,287.527,287.3676,287.4772,2254.0
2024-12-05 14:55:00,288.57,288.63,288.54,288.59,711.0,287.4075,287.4672,287.3776,287.4274,711.0
2024-12-05 15:00:00,288.56,288.82,288.46,288.64,9326.0,287.3975,287.6565,287.2979,287.4772,9326.0
2024-12-05 15:05:00,288.65,288.68,288.43,288.51,2210.0,287.4871,287.517,287.268,287.3477,2210.0
2024-12-05 15:10:00,288.48,288.56,288.44,288.44,2675.0,287.3178,287.3975,287.278,287.278,2675.0
2024-12-05 15:15:00,288.61,288.89,288.48,288.88,2196.0,287.4473,287.7262,287.3178,287.7162,2196.0
2024-12-05 15:20:00,288.94,288.94,288.4,288.4,2738.0,287.776,287.776,287.2382,287.2382,2738.0
2024-12-05 15:25:00,288.26,288.44,287.96,288.08,3432.0,287.0987,287.278,286.7999,286.9194,3432.0
2024-12-05 15:30:00,287.96,287.97,287.63,287.83,2632.0,286.7999,286.8099,286.4713,286.6704,2632.0
2024-12-05 15:35:00,288.02,288.43,288.02,288.35,4575.0,286.8597,287.268,286.8597,287.1884,4575.0
2024-12-05 15:40:00,288.29,288.32,287.54,287.75,3152.0,287.1286,287.1585,286.3816,286.5908,3152.0
2024-12-05 15:45:00,287.76,288.07,287.63,287.89,3784.0,286.6007,286.9095,286.4713,286.7302,3784.0
2024-12-05 15:50:00,287.77,288.04,287.64,287.87,10497.0,286.6107,286.8796,286.4812,286.7103,10497.0
2024-12-05 15:55:00,287.87,287.87,287.37,287.64,41245.0,286.7103,286.7103,286.2123,286.4812,41245.0
2024-12-06 09:30:00,288.23,289.29,287.77,289.29,3777.0,287.0688,288.1246,286.6107,288.1246,3777.0
2024-12-06 09:35:00,288.63,288.66,288.62,288.66,300.0,287.4672,287.4971,287.4573,287.4971,300.0
2024-12-06 09:40:00,288.84,288.85,286.28,286.28,2430.0,287.6764,287.6863,285.1267,285.1267,2430.0
2024-12-06 09:45:00,286.51,286.8,285.96,285.96,4497.0,285.3558,285.6446,284.808,284.808,4497.0
2024-12-06 09:50:00,286.06,286.45,286.06,286.11,571.0,284.9076,285.296,284.9076,284.9574,571.0
2024-12-06 09:55:00,286.17,286.75,285.7,286.7,5323.0,285.0171,285.5948,284.549,285.545,5323.0
2024-12-06 10:00:00,286.53,287.0,286.33,286.97,4125.0,285.3757,285.8438,285.1765,285.8139,4125.0
2024-12-06 10:05:00,286.67,287.46,286.67,287.46,2303.0,285.5151,286.3019,285.5151,286.3019,2303.0
2024-12-06 10:10:00,287.23,287.75,287.2,287.45,1006.0,286.0729,286.5908,286.043,286.292,1006.0
2024-12-06 10:15:00,287.28,287.54,287.28,287.54,1213.0,286.1227,286.3816,286.1227,286.3816,1213.0
2024-12-06 10:20:00,287.83,287.83,287.83,287.83,100.0,286.6704,286.6704,286.6704,286.6704,100.0
2024-12-06 10:25:00,287.96,288.37,287.96,288.28,1331.0,286.7999,287.2083,286.7999,287.1186,1331.0
2024-12-06 10:30:00,288.18,288.29,288.03,288.28,492.0,287.019,287.1286,286.8696,287.1186,492.0
2024-12-06 10:35:00,288.04,288.7,287.74,288.47,10146.0,286.8796,287.5369,286.5808,287.3079,10146.0
2024-12-06 10:40:00,288.45,288.77,288.36,288.5,3358.0,287.288,287.6067,287.1983,287.3377,3358.0
2024-12-06 10:45:00,288.5,288.61,288.5,288.55,2385.0,287.3377,287.4473,287.3377,287.3875,2385.0
2024-12-06 10:50:00,288.34,288.55,288.34,288.48,1700.0,287.1784,287.3875,287.1784,287.3178,1700.0
2024-12-06 10:55:00,288.49,288.66,288.39,288.66,2302.0,287.3278,287.4971,287.2282,287.4971,2302.0
2024-12-06 11:00:00,288.61,288.62,288.2,288.44,6560.0,287.4473,287.4573,287.039,287.278,6560.0
2024-12-06 11:05:00,288.29,288.29,287.64,287.68,3096.0,287.1286,287.1286,286.4812,286.5211,3096.0
2024-12-06 11:10:00,287.8,287.98,287.8,287.91,4044.0,286.6406,286.8198,286.6406,286.7501,4044.0
2024-12-06 11:15:00,287.78,287.88,287.71,287.88,2475.0,286.6206,286.7202,286.5509,286.7202,2475.0
2024-12-06 11:20:00,287.82,287.83,287.38,287.47,7584.0,286.6605,286.6704,286.2223,286.3119,7584.0
2024-12-06 11:25:00,287.55,288.24,287.46,288.24,6696.0,286.3916,287.0788,286.3019,287.0788,6696.0
2024-12-06 11:30:00,287.64,287.78,287.21,287.78,2500.0,286.4812,286.6206,286.0529,286.6206,2500.0
2024-12-06 11:35:00,287.82,288.14,287.82,287.92,1184.0,286.6605,286.9792,286.6605,286.7601,1184.0
2024-12-06 11:40:00,287.9,288.05,287.82,287.98,2871.0,286.7402,286.8896,286.6605,286.8198,2871.0
2024-12-06 11:45:00,288.0,288.06,287.71,287.96,3153.0,286.8398,286.8995,286.5509,286.7999,3153.0
2024-12-06 11:50:00,288.17,288.33,288.17,288.31,725.0,287.0091,287.1684,287.0091,287.1485,725.0
2024-12-06 11:55:00,288.37,288.58,288.36,288.58,745.0,287.2083,287.4174,287.1983,287.4174,745.0
2024-12-06 12:00:00,288.49,288.49,288.03,288.03,1700.0,287.3278,287.3278,286.8696,286.8696,1700.0
2024-12-06 12:05:00,287.95,288.15,287.95,288.12,1614.0,286.79,286.9892,286.79,286.9593,1614.0
2024-12-06 12:10:00,288.11,288.11,287.73,288.04,2062.0,286.9493,286.9493,286.5709,286.8796,2062.0
2024-12-06 12:15:00,288.04,288.08,287.66,287.72,3218.0,286.8796,286.9194,286.5011,286.5609,3218.0
2024-12-06 12:20:00,287.7,288.13,287.67,288.06,5239.0,286.541,286.9692,286.5111,286.8995,5239.0
2024-12-06 12:25:00,288.06,288.31,288.06,288.25,1800.0,286.8995,287.1485,286.8995,287.0888,1800.0
2024-12-06 12:30:00,288.23,288.23,287.67,287.77,2919.0,287.0688,287.0688,286.5111,286.6107,2919.0
2024-12-06 12:35:00,287.73,287.89,287.72,287.72,1000.0,286.5709,286.7302,286.5609,286.5609,1000.0
2024-12-06 12:40:00,287.7,288.54,287.7,288.54,12215.0,286.541,287.3776,286.541,287.3776,12215.0
2024-12-06 12:45:00,288.47,288.66,287.99,288.17,9414.0,287.3079,287.4971,286.8298,287.0091,9414.0
2024-12-06 12:50:00,287.84,287.96,287.68,287.85,3972.0,286.6804,286.7999,286.5211,286.6904,3972.0
2024-12-06 12:55:00,287.82,288.42,287.82,288.25,4005.0,286.6605,287.2581,286.6605,287.0888,4005.0
2024-12-06 13:00:00,288.22,288.28,287.85,288.0,2990.0,287.0589,287.1186,286.6904,286.8398,2990.0
2024-12-06 13:05:00,288.04,288.34,288.03,288.34,906.0,286.8796,287.1784,286.8696,287.1784,906.0
2024-12-06 13:10:00,288.32,288.48,287.84,287.84,1903.0,287.1585,287.3178,286.6804,286.6804,1903.0
2024-12-06 13:15:00,287.98,288.29,287.89,288.29,4896.0,286.8198,287.1286,286.7302,287.1286,4896.0
2024-12-06 13:20:00,288.31,288.31,288.18,288.29,1200.0,287.1485,287.1485,287.019,287.1286,1200.0
2024-12-06 13:25:00,288.21,288.33,288.08,288.15,3003.0,287.0489,287.1684,286.9194,286.9892,3003.0
2024-12-06 13:30:00,288.0,288.0,287.56,287.64,3107.0,286.8398,286.8398,286.4015,286.4812,3107.0
2024-12-06 13:35:00,287.67,288.03,287.67,288.03,4340.0,286.5111,286.8696,286.5111,286.8696,4340.0
2024-12-06 13:40:00,287.75,287.75,287.66,287.69,2187.0,286.5908,286.5908,286.5011,286.531,2187.0
2024-12-06 13:45:00,287.69,287.8,287.67,287.68,1888.0,286.531,286.6406,286.5111,286.5211,1888.0
2024-12-06 13:50:00,287.77,288.0,287.77,288.0,1455.0,286.6107,286.8398,286.6107,286.8398,1455.0
2024-12-06 13:55:00,288.17,288.17,287.76,287.76,5691.0,287.0091,287.0091,286.6007,286.6007,5691.0
2024-12-06 14:00:00,287.71,287.72,287.15,287.15,8435.0,286.5509,286.5609,285.9932,285.9932,8435.0
2024-12-06 14:05:00,286.99,286.99,286.18,286.4,1201.0,285.8338,285.8338,285.0271,285.2462,1201.0
2024-12-06 14:10:00,286.45,286.68,286.09,286.1,8665.0,285.296,285.5251,284.9375,284.9474,8665.0
2024-12-06 14:15:00,286.18,286.43,286.17,286.23,2279.0,285.0271,285.2761,285.0171,285.0769,2279.0
2024-12-06 14:20:00,286.32,286.66,286.32,286.66,2026.0,285.1665,285.5052,285.1665,285.5052,2026.0
2024-12-06 14:25:00,286.65,287.07,286.65,286.95,1301.0,285.4952,285.9135,285.4952,285.794,1301.0
2024-12-06 14:30:00,286.77,286.77,286.29,286.47,3044.0,285.6147,285.6147,285.1367,285.3159,3044.0
2024-12-06 14:35:00,286.49,286.68,286.48,286.68,1445.0,285.3358,285.5251,285.3259,285.5251,1445.0
2024-12-06 14:40:00,286.6,286.79,286.6,286.68,1915.0,285.4454,285.6346,285.4454,285.5251,1915.0
2024-12-06 14:45:00,286.67,286.92,286.66,286.69,2155.0,285.5151,285.7641,285.5052,285.535,2155.0
2024-12-06 14:50:00,286.78,286.94,286.77,286.92,2594.0,285.6247,285.784,285.6147,285.7641,2594.0
2024-12-06 14:55:00,287.03,287.08,286.91,286.91,900.0,285.8737,285.9235,285.7542,285.7542,900.0
2024-12-06 15:00:00,286.81,286.83,286.5,286.5,2257.0,285.6546,285.6745,285.3458,285.3458,2257.0
2024-12-06 15:05:00,286.62,287.19,286.61,286.86,7215.0,285.4653,286.033,285.4554,285.7044,7215.0
2024-12-06 15:10:00,286.87,287.3,286.87,287.3,3253.0,285.7143,286.1426,285.7143,286.1426,3253.0
2024-12-06 15:15:00,286.96,287.27,286.86,286.94,4679.0,285.804,286.1127,285.7044,285.784,4679.0
2024-12-06 15:20:00,286.94,287.31,286.86,287.12,4090.0,285.784,286.1525,285.7044,285.9633,4090.0
2024-12-06 15:25:00,287.18,287.18,286.97,287.17,2171.0,286.0231,286.0231,285.8139,286.0131,2171.0
2024-12-06 15:30:00,287.21,287.21,287.07,287.07,2403.0,286.0529,286.0529,285.9135,285.9135,2403.0
2024-12-06 15:35:00,287.07,287.3,287.04,287.15,6885.0,285.9135,286.1426,285.8836,285.9932,6885.0
2024-12-06 15:40:00,287.04,287.21,287.04,287.13,6746.0,285.8836,286.0529,285.8836,285.9733,6746.0
2024-12-06 15:45:00,287.13,287.28,287.0,287.02,15777.0,285.9733,286.1227,285.8438,285.8637,15777.0
2024-12-06 15:50:00,287.0,287.5,286.87,286.92,34191.0,285.8438,286.3418,285.7143,285.7641,34191.0
2024-12-06 15:55:00,286.91,287.3,286.48,286.85,54397.0,285.7542,286.1426,285.3259,285.6944,54397.0
2024-12-09 09:30:00,286.59,288.85,285.08,285.39,12336.0,285.4354,287.6863,283.9315,284.2403,12336.0
2024-12-09 09:35:00,285.92,288.29,285.92,287.84,4420.0,284.7681,287.1286,284.7681,286.6804,4420.0
2024-12-09 09:40:00,288.0,288.01,286.94,286.94,2122.0,286.8398,286.8497,285.784,285.784,2122.0
2024-12-09 09:45:00,286.74,287.24,286.0,286.32,3602.0,285.5848,286.0828,284.8478,285.1665,3602.0
2024-12-09 09:50:00,286.18,286.19,284.81,284.81,1906.0,285.0271,285.0371,283.6626,283.6626,1906.0
2024-12-09 09:55:00,284.16,284.16,283.2,283.65,4623.0,283.0152,283.0152,282.0591,282.5073,4623.0
2024-12-09 10:00:00,283.58,284.67,283.58,284.31,5106.0,282.4376,283.5232,282.4376,283.1646,5106.0
2024-12-09 10:05:00,283.59,284.38,283.4,284.1,784.0,282.4475,283.2343,282.2583,282.9555,784.0
2024-12-09 10:10:00,283.98,284.05,283.52,284.05,8292.0,282.836,282.9057,282.3778,282.9057,8292.0
2024-12-09 10:15:00,283.95,284.02,283.67,284.01,1340.0,282.8061,282.8758,282.5272,282.8658,1340.0
2024-12-09 10:20:00,283.67,283.67,283.67,283.67,200.0,282.5272,282.5272,282.5272,282.5272,200.0
2024-12-09 10:25:00,283.65,283.88,283.39,283.39,800.0,282.5073,282.7364,282.2483,282.2483,800.0
2024-12-09 10:30:00,283.62,283.64,283.03,283.38,1969.0,282.4774,282.4973,281.8898,282.2384,1969.0
2024-12-09 10:35:00,283.35,283.4,281.74,281.74,13711.0,282.2085,282.2583,280.605,280.605,13711.0
2024-12-09 10:40:00,281.62,281.8,281.12,281.12,2102.0,280.4855,280.6647,279.9875,279.9875,2102.0
2024-12-09 10:45:00,281.0,281.62,280.92,281.61,2574.0,279.868,280.4855,279.7883,280.4755,2574.0
2024-12-09 10:50:00,281.82,281.82,280.13,280.81,2950.0,280.6847,280.6847,279.0015,279.6787,2950.0
2024-12-09 10:55:00,280.22,280.73,280.13,280.16,1079.0,279.0911,279.5991,279.0015,279.0313,1079.0
2024-12-09 11:00:00,280.55,280.55,279.45,279.92,4933.0,279.4198,279.4198,278.3242,278.7923,4933.0
2024-12-09 11:05:00,279.92,279.94,278.83,278.95,13795.0,278.7923,278.8122,277.7067,277.8262,13795.0
2024-12-09 11:10:00,279.34,279.92,278.98,279.92,10748.0,278.2147,278.7923,277.8561,278.7923,10748.0
2024-12-09 11:15:00,279.48,280.65,279.48,280.0,6110.0,278.3541,279.5194,278.3541,278.872,6110.0
2024-12-09 11:20:00,280.27,280.28,279.38,279.49,7389.0,279.1409,279.1509,278.2545,278.364,7389.0
2024-12-09 11:25:00,279.7,280.63,279.62,280.63,11063.0,278.5732,279.4995,278.4935,279.4995,11063.0
2024-12-09 11:30:00,280.7,281.27,280.35,280.36,1994.0,279.5692,280.1369,279.2206,279.2305,1994.0
2024-12-09 11:35:00,280.26,280.3,279.96,279.96,1028.0,279.1309,279.1708,278.8322,278.8322,1028.0
2024-12-09 11:40:00,280.56,281.08,280.56,281.0,1168.0,279.4297,279.9476,279.4297,279.868,1168.0
2024-12-09 11:45:00,281.0,281.09,280.98,281.09,1067.0,279.868,279.9576,279.848,279.9576,1067.0
2024-12-09 11:50:00,280.81,281.27,280.81,281.27,2312.0,279.6787,280.1369,279.6787,280.1369,2312.0
2024-12-09 11:55:00,281.27,281.27,280.93,281.12,813.0,280.1369,280.1369,279.7982,279.9875,813.0
2024-12-09 12:00:00,281.09,281.23,280.68,280.79,867.0,279.9576,280.097,279.5493,279.6588,867.0
2024-12-09 12:05:00,280.72,280.99,280.53,280.53,2455.0,279.5891,279.858,279.3999,279.3999,2455.0
2024-12-09 12:10:00,280.82,281.08,280.53,280.79,1269.0,279.6887,279.9476,279.3999,279.6588,1269.0
2024-12-09 12:15:00,280.76,281.29,280.69,281.29,2236.0,279.6289,280.1568,279.5592,280.1568,2236.0
2024-12-09 12:20:00,280.94,280.94,280.65,280.66,667.0,279.8082,279.8082,279.5194,279.5293,667.0
2024-12-09 12:25:00,280.54,280.8,280.39,280.66,3472.0,279.4098,279.6688,279.2604,279.5293,3472.0
2024-12-09 12:30:00,280.66,281.54,280.66,281.46,6866.0,279.5293,280.4058,279.5293,280.3261,6866.0
2024-12-09 12:35:00,281.11,281.51,281.01,281.06,2253.0,279.9775,280.3759,279.8779,279.9277,2253.0
2024-12-09 12:40:00,281.06,281.4,280.77,280.77,980.0,279.9277,280.2664,279.6389,279.6389,980.0
2024-12-09 12:45:00,281.06,281.44,280.78,281.06,2578.0,279.9277,280.3062,279.6488,279.9277,2578.0
2024-12-09 12:50:00,281.44,281.48,281.25,281.47,400.0,280.3062,280.346,280.117,280.3361,400.0
2024-12-09 12:55:00,281.24,281.24,281.06,281.06,200.0,280.107,280.107,279.9277,279.9277,200.0
2024-12-09 13:00:00,281.46,281.91,281.06,281.91,3429.0,280.3261,280.7743,279.9277,280.7743,3429.0
2024-12-09 13:05:00,281.88,282.47,281.75,281.75,1116.0,280.7444,281.332,280.6149,280.6149,1116.0
2024-12-09 13:10:00,282.08,282.23,281.63,281.63,1034.0,280.9436,281.093,280.4954,280.4954,1034.0
2024-12-09 13:15:00,281.5,281.74,281.5,281.69,800.0,280.3659,280.605,280.3659,280.5552,800.0
2024-12-09 13:20:00,281.69,282.05,281.63,281.73,2735.0,280.5552,280.9137,280.4954,280.595,2735.0
2024-12-09 13:25:00,281.73,281.85,281.64,281.85,2438.0,280.595,280.7145,280.5054,280.7145,2438.0
2024-12-09 13:30:00,281.86,282.54,281.86,282.4,3137.0,280.7245,281.4018,280.7245,281.2623,3137.0
2024-12-09 13:35:00,282.34,282.34,281.89,282.31,1940.0,281.2026,281.2026,280.7544,281.1727,1940.0
2024-12-09 13:40:00,282.41,282.41,282.13,282.41,700.0,281.2723,281.2723,280.9934,281.2723,700.0
2024-12-09 13:45:00,282.17,282.48,282.09,282.45,2680.0,281.0332,281.342,280.9536,281.3121,2680.0
2024-12-09 13:50:00,282.4,282.6,282.28,282.38,1600.0,281.2623,281.4615,281.1428,281.2424,1600.0
2024-12-09 13:55:00,282.38,282.66,282.37,282.56,903.0,281.2424,281.5213,281.2324,281.4217,903.0
2024-12-09 14:00:00,282.56,282.77,282.54,282.74,1900.0,281.4217,281.6308,281.4018,281.601,1900.0
2024-12-09 14:05:00,282.47,282.68,282.37,282.68,3756.0,281.332,281.5412,281.2324,281.5412,3756.0
2024-12-09 14:10:00,282.52,282.8,282.52,282.65,5115.0,281.3818,281.6607,281.3818,281.5113,5115.0
2024-12-09 14:15:00,282.79,282.79,282.18,282.18,1534.0,281.6508,281.6508,281.0432,281.0432,1534.0
2024-12-09 14:20:00,282.04,282.27,282.01,282.17,1976.0,280.9038,281.1328,280.8739,281.0332,1976.0
2024-12-09 14:25:00,282.17,282.25,281.18,281.26,6595.0,281.0332,281.1129,280.0472,280.1269,6595.0
2024-12-09 14:30:00,281.33,281.67,281.16,281.49,5633.0,280.1966,280.5353,280.0273,280.356,5633.0
2024-12-09 14:35:00,281.69,281.7,281.33,281.54,2534.0,280.5552,280.5651,280.1966,280.4058,2534.0
2024-12-09 14:40:00,281.54,281.93,281.08,281.08,12392.0,280.4058,280.7942,279.9476,279.9476,12392.0
2024-12-09 14:45:00,281.0,281.3,280.64,281.07,2701.0,279.868,280.1668,279.5094,279.9377,2701.0
2024-12-09 14:50:00,280.88,280.97,280.5,280.66,10878.0,279.7484,279.8381,279.37,279.5293,10878.0
2024-12-09 14:55:00,280.55,280.79,280.47,280.69,3436.0,279.4198,279.6588,279.3401,279.5592,3436.0
2024-12-09 15:00:00,280.86,280.86,280.63,280.73,1947.0,279.7285,279.7285,279.4995,279.5991,1947.0
2024-12-09 15:05:00,280.8,280.89,280.64,280.64,1537.0,279.6688,279.7584,279.5094,279.5094,1537.0
2024-12-09 15:10:00,280.86,280.97,280.76,280.76,1955.0,279.7285,279.8381,279.6289,279.6289,1955.0
2024-12-09 15:15:00,280.99,281.72,280.99,281.66,3496.0,279.858,280.5851,279.858,280.5253,3496.0
2024-12-09 15:20:00,281.79,281.94,281.63,281.63,5422.0,280.6548,280.8042,280.4954,280.4954,5422.0
2024-12-09 15:25:00,281.5,281.7,281.28,281.37,2711.0,280.3659,280.5651,280.1468,280.2365,2711.0
2024-12-09 15:30:00,281.28,281.36,281.15,281.15,2514.0,280.1468,280.2265,280.0174,280.0174,2514.0
2024-12-09 15:35:00,281.17,281.37,281.09,281.35,4320.0,280.0373,280.2365,279.9576,280.2166,4320.0
2024-12-09 15:40:00,281.31,281.31,280.83,281.0,19376.0,280.1767,280.1767,279.6986,279.868,19376.0
2024-12-09 15:45:00,280.98,281.34,280.91,281.21,10910.0,279.848,280.2066,279.7783,280.0771,10910.0
2024-12-09 15:50:00,281.22,281.37,280.91,281.01,7267.0,280.0871,280.2365,279.7783,279.8779,7267.0
2024-12-09 15:55:00,281.01,281.55,280.83,281.28,29761.0,279.8779,280.4157,279.6986,280.1468,29761.0
2024-12-10 09:30:00,279.45,281.01,275.33,278.79,8753.0,278.3242,279.8779,274.2208,277.6669,8753.0
2024-12-10 09:35:00,278.56,278.57,275.09,275.1,3567.0,277.4378,277.4478,273.9818,273.9917,3567.0
2024-12-10 09:40:00,275.71,275.8,273.42,274.51,12531.0,274.5993,274.6889,272.3185,273.4041,12531.0
2024-12-10 09:45:00,275.93,276.08,274.18,274.63,10041.0,274.8184,274.9678,273.0754,273.5236,10041.0
2024-12-10 09:50:00,274.36,275.43,273.88,275.42,4739.0,273.2547,274.3204,272.7766,274.3104,4739.0
2024-12-10 09:55:00,275.42,275.98,275.19,275.98,7890.0,274.3104,274.8682,274.0814,274.8682,7890.0
2024-12-10 10:00:00,275.43,276.01,274.74,275.14,6330.0,274.3204,274.8981,273.6332,274.0316,6330.0
2024-12-10 10:05:00,275.14,275.66,275.12,275.36,1856.0,274.0316,274.5495,274.0117,274.2507,1856.0
2024-12-10 10:10:00,276.08,276.08,275.85,275.85,525.0,274.9678,274.9678,274.7387,274.7387,525.0
2024-12-10 10:15:00,276.05,276.54,275.39,276.13,4978.0,274.9379,275.4259,274.2806,275.0176,4978.0
2024-12-10 10:20:00,276.28,276.33,275.69,276.13,3935.0,275.167,275.2168,274.5794,275.0176,3935.0
2024-12-10 10:25:00,276.13,277.33,275.63,276.13,5324.0,275.0176,276.2127,274.5196,275.0176,5324.0
2024-12-10 10:30:00,276.33,276.96,276.33,276.45,3307.0,275.2168,275.8442,275.2168,275.3363,3307.0
2024-12-10 10:35:00,276.45,277.35,276.39,276.6,3143.0,275.3363,276.2327,275.2765,275.4857,3143.0
2024-12-10 10:40:00,277.9,277.9,276.59,277.06,2688.0,276.7805,276.7805,275.4757,275.9438,2688.0
2024-12-10 10:45:00,277.06,278.09,276.56,277.99,3620.0,275.9438,276.9697,275.4459,276.8701,3620.0
2024-12-10 10:50:00,277.84,277.94,277.42,277.42,4069.0,276.7207,276.8203,276.3024,276.3024,4069.0
2024-12-10 10:55:00,276.85,277.52,276.85,277.52,2536.0,275.7347,276.402,275.7347,276.402,2536.0
2024-12-10 11:00:00,277.0,278.1,276.62,277.79,7499.0,275.8841,276.9796,275.5056,276.6709,7499.0
2024-12-10 11:05:00,277.91,277.91,277.4,277.67,2137.0,276.7904,276.7904,276.2825,276.5514,2137.0
2024-12-10 11:10:00,277.74,278.21,277.1,277.1,3994.0,276.6211,277.0892,275.9837,275.9837,3994.0
2024-12-10 11:15:00,276.74,277.39,276.74,276.82,3100.0,275.6251,276.2725,275.6251,275.7048,3100.0
2024-12-10 11:20:00,276.9,277.1,276.58,276.95,2374.0,275.7845,275.9837,275.4658,275.8343,2374.0
2024-12-10 11:25:00,276.98,277.52,276.83,277.51,7178.0,275.8642,276.402,275.7148,276.392,7178.0
2024-12-10 11:30:00,277.2,277.56,277.2,277.53,1300.0,276.0833,276.4418,276.0833,276.4119,1300.0
2024-12-10 11:35:00,277.53,277.53,276.59,276.91,6059.0,276.4119,276.4119,275.4757,275.7944,6059.0
2024-12-10 11:40:00,276.61,277.2,276.6,277.19,4667.0,275.4956,276.0833,275.4857,276.0733,4667.0
2024-12-10 11:45:00,277.12,277.3,276.82,276.98,2286.0,276.0036,276.1829,275.7048,275.8642,2286.0
2024-12-10 11:50:00,277.0,277.02,276.55,276.55,1200.0,275.8841,275.904,275.4359,275.4359,1200.0
2024-12-10 11:55:00,276.81,277.01,276.55,276.61,3380.0,275.6948,275.894,275.4359,275.4956,3380.0
2024-12-10 12:00:00,276.77,276.79,276.61,276.62,1600.0,275.655,275.6749,275.4956,275.5056,1600.0
2024-12-10 12:05:00,276.74,276.9,276.58,276.82,400.0,275.6251,275.7845,275.4658,275.7048,400.0
2024-12-10 12:10:00,276.85,277.11,276.65,277.11,2692.0,275.7347,275.9936,275.5355,275.9936,2692.0
2024-12-10 12:15:00,277.08,277.36,277.08,277.34,3779.0,275.9638,276.2426,275.9638,276.2227,3779.0
2024-12-10 12:20:00,277.21,277.38,276.66,276.67,2684.0,276.0932,276.2625,275.5454,275.5554,2684.0
2024-12-10 12:25:00,276.89,277.0,276.72,276.91,2009.0,275.7745,275.8841,275.6052,275.7944,2009.0
2024-12-10 12:30:00,276.93,277.26,276.93,277.26,1520.0,275.8144,276.143,275.8144,276.143,1520.0
2024-12-10 12:35:00,277.04,277.04,277.02,277.04,730.0,275.9239,275.9239,275.904,275.9239,730.0
2024-12-10 12:40:00,276.83,276.88,276.6,276.71,2063.0,275.7148,275.7646,275.4857,275.5952,2063.0
2024-12-10 12:45:00,276.58,276.61,276.32,276.44,1727.0,275.4658,275.4956,275.2068,275.3263,1727.0
2024-12-10 12:50:00,276.42,276.42,276.2,276.2,1017.0,275.3064,275.3064,275.0873,275.0873,1017.0
2024-12-10 12:55:00,276.06,276.25,275.97,275.97,400.0,274.9479,275.1371,274.8582,274.8582,400.0
2024-12-10 13:00:00,276.13,276.13,275.53,275.7,6103.0,275.0176,275.0176,274.42,274.5893,6103.0
2024-12-10 13:05:00,275.79,275.95,275.55,275.55,3740.0,274.679,274.8383,274.4399,274.4399,3740.0
2024-12-10 13:10:00,275.56,275.56,275.4,275.5,600.0,274.4499,274.4499,274.2905,274.3901,600.0
2024-12-10 13:15:00,275.65,275.65,275.45,275.51,1570.0,274.5395,274.5395,274.3403,274.4001,1570.0
2024-12-10 13:20:00,275.5,275.69,275.16,275.18,6239.0,274.3901,274.5794,274.0515,274.0714,6239.0
2024-12-10 13:25:00,275.28,275.28,274.83,274.89,2030.0,274.171,274.171,273.7228,273.7826,2030.0
2024-12-10 13:30:00,274.82,275.07,274.66,274.66,2200.0,273.7129,273.9619,273.5535,273.5535,2200.0
2024-12-10 13:35:00,274.89,275.42,274.89,275.42,3613.0,273.7826,274.3104,273.7826,274.3104,3613.0
2024-12-10 13:40:00,275.37,275.5,275.28,275.28,1492.0,274.2606,274.3901,274.171,274.171,1492.0
2024-12-10 13:45:00,275.23,275.23,275.06,275.06,800.0,274.1212,274.1212,273.9519,273.9519,800.0
2024-12-10 13:50:00,275.25,275.29,275.09,275.12,2087.0,274.1411,274.181,273.9818,274.0117,2087.0
2024-12-10 13:55:00,275.1,275.35,275.02,275.13,2867.0,273.9917,274.2407,273.9121,274.0216,2867.0
2024-12-10 14:00:00,275.33,275.39,275.18,275.29,705.0,274.2208,274.2806,274.0714,274.181,705.0
2024-12-10 14:05:00,275.24,275.24,275.1,275.1,650.0,274.1312,274.1312,273.9917,273.9917,650.0
2024-12-10 14:10:00,275.05,275.16,274.9,275.16,1132.0,273.9419,274.0515,273.7925,274.0515,1132.0
2024-12-10 14:15:00,274.97,275.34,274.77,275.34,3473.0,273.8623,274.2308,273.6631,274.2308,3473.0
2024-12-10 14:20:00,275.23,275.34,274.98,274.99,1348.0,274.1212,274.2308,273.8722,273.8822,1348.0
2024-12-10 14:25:00,275.18,275.18,274.99,274.99,707.0,274.0714,274.0714,273.8822,273.8822,707.0
2024-12-10 14:30:00,274.81,274.82,274.64,274.76,1321.0,273.7029,273.7129,273.5336,273.6531,1321.0
2024-12-10 14:35:00,275.03,275.42,274.89,275.36,5527.0,273.922,274.3104,273.7826,274.2507,5527.0
2024-12-10 14:40:00,275.35,275.61,275.35,275.57,805.0,274.2407,274.4997,274.2407,274.4598,805.0
2024-12-10 14:45:00,275.45,275.68,275.4,275.56,1000.0,274.3403,274.5694,274.2905,274.4499,1000.0
2024-12-10 14:50:00,275.67,276.24,275.67,276.17,1607.0,274.5594,275.1271,274.5594,275.0574,1607.0
2024-12-10 14:55:00,276.18,276.22,275.94,276.03,1636.0,275.0674,275.1072,274.8283,274.918,1636.0
2024-12-10 15:00:00,276.08,276.34,276.01,276.13,4787.0,274.9678,275.2267,274.8981,275.0176,4787.0
2024-12-10 15:05:00,276.41,276.41,276.14,276.3,800.0,275.2965,275.2965,275.0275,275.1869,800.0
2024-12-10 15:10:00,276.1,276.22,276.08,276.13,413.0,274.9877,275.1072,274.9678,275.0176,413.0
2024-12-10 15:15:00,276.06,276.15,275.96,276.15,3281.0,274.9479,275.0375,274.8483,275.0375,3281.0
2024-12-10 15:20:00,276.03,276.03,275.67,275.67,3655.0,274.918,274.918,274.5594,274.5594,3655.0
2024-12-10 15:25:00,275.58,275.74,275.31,275.59,6750.0,274.4698,274.6292,274.2009,274.4798,6750.0
2024-12-10 15:30:00,275.44,275.65,275.43,275.63,3343.0,274.3304,274.5395,274.3204,274.5196,3343.0
2024-12-10 15:35:00,275.45,275.87,275.16,275.7,3682.0,274.3403,274.7586,274.0515,274.5893,3682.0
2024-12-10 15:40:00,275.48,275.62,275.48,275.62,1150.0,274.3702,274.5096,274.3702,274.5096,1150.0
2024-12-10 15:45:00,275.75,276.17,275.56,275.92,2348.0,274.6391,275.0574,274.4499,274.8084,2348.0
2024-12-10 15:50:00,276.02,276.64,275.91,276.5,6539.0,274.908,275.5255,274.7985,275.3861,6539.0
2024-12-10 15:55:00,276.63,276.63,276.11,276.23,17318.0,275.5156,275.5156,274.9977,275.1172,17318.0
2024-12-11 09:30:00,279.39,279.39,277.65,277.67,5702.0,278.2644,278.2644,276.5315,276.5514,5702.0
2024-12-11 09:35:00,277.56,278.79,277.56,278.76,1600.0,276.4418,277.6669,276.4418,277.637,1600.0
2024-12-11 09:40:00,278.07,278.79,277.36,278.13,11515.0,276.9498,277.6669,276.2426,277.0095,11515.0
2024-12-11 09:45:00,278.13,279.08,278.11,278.91,6800.0,277.0095,277.9557,276.9896,277.7864,6800.0
2024-12-11 09:50:00,278.67,278.67,276.83,276.9,5578.0,277.5473,277.5473,275.7148,275.7845,5578.0
2024-12-11 09:55:00,276.98,277.69,276.9,277.35,2760.0,275.8642,276.5713,275.7845,276.2327,2760.0
2024-12-11 10:00:00,278.0,278.0,277.08,277.38,5000.0,276.88,276.88,275.9638,276.2625,5000.0
2024-12-11 10:05:00,277.72,278.55,277.48,278.55,7327.0,276.6012,277.4278,276.3621,277.4278,7327.0
2024-12-11 10:10:00,277.22,278.71,277.22,278.71,3752.0,276.1032,277.5872,276.1032,277.5872,3752.0
2024-12-11 10:15:00,278.25,278.7,278.25,278.31,300.0,277.129,277.5772,277.129,277.1888,300.0
2024-12-11 10:20:00,278.84,279.13,278.47,278.67,2906.0,277.7167,278.0055,277.3482,277.5473,2906.0
2024-12-11 10:25:00,278.6,278.6,278.34,278.41,954.0,277.4776,277.4776,277.2187,277.2884,954.0
2024-12-11 10:30:00,278.37,278.37,278.26,278.28,1000.0,277.2486,277.2486,277.139,277.1589,1000.0
2024-12-11 10:35:00,277.98,278.48,277.4,278.48,2556.0,276.8601,277.3581,276.2825,277.3581,2556.0
2024-12-11 10:40:00,278.37,278.37,278.24,278.25,4700.0,277.2486,277.2486,277.1191,277.129,4700.0
2024-12-11 10:45:00,278.17,278.57,278.16,278.56,500.0,277.0494,277.4478,277.0394,277.4378,500.0
2024-12-11 10:50:00,278.4,278.72,278.34,278.72,1436.0,277.2784,277.5971,277.2187,277.5971,1436.0
2024-12-11 10:55:00,278.63,279.13,278.07,278.07,2349.0,277.5075,278.0055,276.9498,276.9498,2349.0
2024-12-11 11:00:00,278.41,278.66,278.18,278.31,1392.0,277.2884,277.5374,277.0593,277.1888,1392.0
2024-12-11 11:05:00,278.38,278.56,278.16,278.25,1700.0,277.2585,277.4378,277.0394,277.129,1700.0
2024-12-11 11:10:00,278.29,278.47,278.07,278.25,2126.0,277.1689,277.3482,276.9498,277.129,2126.0
2024-12-11 11:15:00,278.14,278.18,277.8,278.12,500.0,277.0195,277.0593,276.6809,276.9996,500.0
2024-12-11 11:20:00,278.13,278.14,278.13,278.13,300.0,277.0095,277.0195,277.0095,277.0095,300.0
2024-12-11 11:25:00,278.21,278.24,278.17,278.23,480.0,277.0892,277.1191,277.0494,277.1091,480.0
2024-12-11 11:30:00,278.19,278.25,278.09,278.16,2668.0,277.0693,277.129,276.9697,277.0394,2668.0
2024-12-11 11:35:00,278.15,278.4,278.15,278.21,900.0,277.0294,277.2784,277.0294,277.0892,900.0
2024-12-11 11:40:00,278.4,278.62,278.24,278.52,2107.0,277.2784,277.4976,277.1191,277.398,2107.0
2024-12-11 11:45:00,278.44,278.67,278.35,278.54,2049.0,277.3183,277.5473,277.2286,277.4179,2049.0
2024-12-11 11:50:00,278.54,278.66,278.47,278.66,901.0,277.4179,277.5374,277.3482,277.5374,901.0
2024-12-11 11:55:00,278.68,278.95,278.68,278.85,2513.0,277.5573,277.8262,277.5573,277.7266,2513.0
2024-12-11 12:00:00,278.67,278.67,278.57,278.58,691.0,277.5473,277.5473,277.4478,277.4577,691.0
2024-12-11 12:05:00,278.44,278.76,278.32,278.56,1500.0,277.3183,277.637,277.1988,277.4378,1500.0
2024-12-11 12:10:00,278.63,278.63,278.3,278.31,3043.0,277.5075,277.5075,277.1788,277.1888,3043.0
2024-12-11 12:15:00,278.64,278.95,278.33,278.72,900.0,277.5175,277.8262,277.2087,277.5971,900.0
2024-12-11 12:20:00,278.29,278.67,278.29,278.67,1800.0,277.1689,277.5473,277.1689,277.5473,1800.0
2024-12-11 12:25:00,278.44,278.7,278.44,278.63,3626.0,277.3183,277.5772,277.3183,277.5075,3626.0
2024-12-11 12:30:00,278.64,278.94,278.63,278.94,12077.0,277.5175,277.8163,277.5075,277.8163,12077.0
2024-12-11 12:35:00,279.15,279.32,278.48,278.84,5904.0,278.0254,278.1947,277.3581,277.7167,5904.0
2024-12-11 12:40:00,278.9,279.28,278.84,279.25,3205.0,277.7764,278.1549,277.7167,278.125,3205.0
2024-12-11 12:45:00,279.15,279.2,278.8,278.82,2430.0,278.0254,278.0752,277.6768,277.6967,2430.0
2024-12-11 12:50:00,278.92,279.1,278.92,279.06,1200.0,277.7963,277.9756,277.7963,277.9358,1200.0
2024-12-11 12:55:00,278.85,279.06,278.85,278.93,500.0,277.7266,277.9358,277.7266,277.8063,500.0
2024-12-11 13:00:00,278.93,278.93,278.92,278.93,500.0,277.8063,277.8063,277.7963,277.8063,500.0
2024-12-11 13:05:00,279.3,279.3,278.75,278.76,2091.0,278.1748,278.1748,277.627,277.637,2091.0
2024-12-11 13:10:00,278.77,278.77,278.57,278.76,2975.0,277.6469,277.6469,277.4478,277.637,2975.0
2024-12-11 13:15:00,278.75,278.78,278.73,278.78,500.0,277.627,277.6569,277.6071,277.6569,500.0
2024-12-11 13:20:00,278.77,278.77,278.76,278.76,1500.0,277.6469,277.6469,277.637,277.637,1500.0
2024-12-11 13:25:00,278.76,278.92,278.7,278.7,4657.0,277.637,277.7963,277.5772,277.5772,4657.0
2024-12-11 13:30:00,278.81,278.97,278.66,278.72,1712.0,277.6868,277.8461,277.5374,277.5971,1712.0
2024-12-11 13:35:00,278.67,278.67,278.4,278.51,1200.0,277.5473,277.5473,277.2784,277.388,1200.0
2024-12-11 13:40:00,278.51,278.54,278.46,278.52,1000.0,277.388,277.4179,277.3382,277.398,1000.0
2024-12-11 13:45:00,278.75,279.1,278.52,278.91,4020.0,277.627,277.9756,277.398,277.7864,4020.0
2024-12-11 13:50:00,278.91,278.91,278.62,278.73,1000.0,277.7864,277.7864,277.4976,277.6071,1000.0
2024-12-11 13:55:00,278.75,278.79,278.74,278.79,727.0,277.627,277.6669,277.6171,277.6669,727.0
2024-12-11 14:00:00,278.89,279.84,278.79,279.84,5950.0,277.7665,278.7126,277.6669,278.7126,5950.0
2024-12-11 14:05:00,279.72,279.72,279.42,279.47,2865.0,278.5931,278.5931,278.2943,278.3441,2865.0
2024-12-11 14:10:00,279.48,279.6,279.26,279.38,2579.0,278.3541,278.4736,278.135,278.2545,2579.0
2024-12-11 14:15:00,279.37,279.59,279.3,279.4,1519.0,278.2445,278.4636,278.1748,278.2744,1519.0
2024-12-11 14:20:00,279.34,279.69,279.25,279.69,4670.0,278.2147,278.5632,278.125,278.5632,4670.0
2024-12-11 14:25:00,279.87,279.9,279.56,279.56,2000.0,278.7425,278.7724,278.4338,278.4338,2000.0
2024-12-11 14:30:00,279.6,279.89,279.6,279.77,2024.0,278.4736,278.7624,278.4736,278.6429,2024.0
2024-12-11 14:35:00,279.87,279.9,279.65,279.75,1920.0,278.7425,278.7724,278.5234,278.623,1920.0
2024-12-11 14:40:00,279.72,279.8,279.12,279.13,2443.0,278.5931,278.6728,277.9955,278.0055,2443.0
2024-12-11 14:45:00,279.13,279.18,279.06,279.18,1300.0,278.0055,278.0553,277.9358,278.0553,1300.0
2024-12-11 14:50:00,279.27,279.55,279.26,279.55,1104.0,278.1449,278.4238,278.135,278.4238,1104.0
2024-12-11 14:55:00,279.49,279.72,279.44,279.53,4710.0,278.364,278.5931,278.3142,278.4039,4710.0
2024-12-11 15:00:00,279.41,279.52,279.31,279.47,2778.0,278.2844,278.3939,278.1848,278.3441,2778.0
2024-12-11 15:05:00,279.42,279.67,279.4,279.62,4360.0,278.2943,278.5433,278.2744,278.4935,4360.0
2024-12-11 15:10:00,279.59,279.59,279.4,279.43,3767.0,278.4636,278.4636,278.2744,278.3043,3767.0
2024-12-11 15:15:00,279.41,279.84,279.13,279.66,11124.0,278.2844,278.7126,278.0055,278.5334,11124.0
2024-12-11 15:20:00,279.63,279.73,279.59,279.62,4653.0,278.5035,278.6031,278.4636,278.4935,4653.0
2024-12-11 15:25:00,279.5,279.77,279.49,279.77,4994.0,278.374,278.6429,278.364,278.6429,4994.0
2024-12-11 15:30:00,279.74,279.74,279.51,279.56,1800.0,278.613,278.613,278.384,278.4338,1800.0
2024-12-11 15:35:00,279.61,279.86,279.56,279.76,3301.0,278.4836,278.7326,278.4338,278.633,3301.0
2024-12-11 15:40:00,279.73,279.81,279.5,279.51,6517.0,278.6031,278.6828,278.374,278.384,6517.0
2024-12-11 15:45:00,279.51,279.75,279.18,279.75,12336.0,278.384,278.623,278.0553,278.623,12336.0
2024-12-11 15:50:00,279.67,279.8,279.24,279.34,12530.0,278.5433,278.6728,278.1151,278.2147,12530.0
2024-12-11 15:55:00,279.24,279.74,279.17,279.5,54570.0,278.1151,278.613,278.0453,278.374,54570.0
2024-12-12 09:30:00,279.9,279.9,277.78,277.84,4150.0,278.7724,278.7724,276.6609,276.7207,4150.0
2024-12-12 09:35:00,278.29,278.29,277.38,277.96,7854.0,277.1689,277.1689,276.2625,276.8402,7854.0
2024-12-12 09:40:00,277.74,278.86,277.53,278.86,4099.0,276.6211,277.7366,276.4119,277.7366,4099.0
2024-12-12 09:45:00,278.51,279.11,278.26,279.11,2468.0,277.388,277.9856,277.139,277.9856,2468.0
2024-12-12 09:50:00,278.9,279.12,277.96,278.0,860.0,277.7764,277.9955,276.8402,276.88,860.0
2024-12-12 09:55:00,277.85,277.85,277.71,277.76,1367.0,276.7307,276.7307,276.5912,276.641,1367.0
2024-12-12 10:00:00,278.02,278.86,278.0,278.72,3626.0,276.9,277.7366,276.88,277.5971,3626.0
2024-12-12 10:05:00,278.71,278.9,278.7,278.86,600.0,277.5872,277.7764,277.5772,277.7366,600.0
2024-12-12 10:10:00,278.86,279.1,278.63,279.1,4683.0,277.7366,277.9756,277.5075,277.9756,4683.0
2024-12-12 10:15:00,279.17,279.17,278.75,279.08,2222.0,278.0453,278.0453,277.627,277.9557,2222.0
2024-12-12 10:20:00,278.9,278.97,278.47,278.97,1217.0,277.7764,277.8461,277.3482,277.8461,1217.0
2024-12-12 10:25:00,279.04,279.19,278.82,279.1,1677.0,277.9159,278.0653,277.6967,277.9756,1677.0
2024-12-12 10:30:00,279.14,279.14,278.79,278.9,1113.0,278.0155,278.0155,277.6669,277.7764,1113.0
2024-12-12 10:35:00,279.01,279.07,278.64,278.64,1231.0,277.886,277.9457,277.5175,277.5175,1231.0
2024-12-12 10:40:00,278.78,278.78,278.24,278.32,10124.0,277.6569,277.6569,277.1191,277.1988,10124.0
2024-12-12 10:45:00,278.53,278.53,277.75,278.35,9772.0,277.4079,277.4079,276.6311,277.2286,9772.0
2024-12-12 10:50:00,278.18,278.31,277.75,278.05,4000.0,277.0593,277.1888,276.6311,276.9298,4000.0
2024-12-12 10:55:00,278.3,278.7,278.29,278.56,4020.0,277.1788,277.5772,277.1689,277.4378,4020.0
2024-12-12 11:00:00,278.56,278.61,277.96,278.61,5402.0,277.4378,277.4876,276.8402,277.4876,5402.0
2024-12-12 11:05:00,278.61,278.62,278.6,278.62,300.0,277.4876,277.4976,277.4776,277.4976,300.0
2024-12-12 11:10:00,278.66,278.66,278.32,278.36,4328.0,277.5374,277.5374,277.1988,277.2386,4328.0
2024-12-12 11:15:00,278.3,278.36,278.15,278.36,802.0,277.1788,277.2386,277.0294,277.2386,802.0
2024-12-12 11:20:00,278.63,278.74,278.63,278.74,500.0,277.5075,277.6171,277.5075,277.6171,500.0
2024-12-12 11:25:00,278.75,278.96,278.62,278.67,4152.0,277.627,277.8362,277.4976,277.5473,4152.0
2024-12-12 11:30:00,278.67,278.82,278.61,278.82,1372.0,277.5473,277.6967,277.4876,277.6967,1372.0
2024-12-12 11:35:00,278.65,278.83,278.58,278.59,2745.0,277.5274,277.7067,277.4577,277.4677,2745.0
2024-12-12 11:40:00,278.59,278.7,278.46,278.53,2936.0,277.4677,277.5772,277.3382,277.4079,2936.0
2024-12-12 11:45:00,278.53,278.53,278.27,278.32,1679.0,277.4079,277.4079,277.149,277.1988,1679.0
2024-12-12 11:50:00,278.31,278.32,278.18,278.21,1028.0,277.1888,277.1988,277.0593,277.0892,1028.0
2024-12-12 11:55:00,278.3,278.3,278.2,278.2,908.0,277.1788,277.1788,277.0792,277.0792,908.0
2024-12-12 12:00:00,278.26,278.51,278.25,278.41,1985.0,277.139,277.388,277.129,277.2884,1985.0
2024-12-12 12:05:00,278.42,278.68,278.41,278.53,634.0,277.2984,277.5573,277.2884,277.4079,634.0
2024-12-12 12:10:00,278.68,278.71,278.59,278.59,1483.0,277.5573,277.5872,277.4677,277.4677,1483.0
2024-12-12 12:15:00,278.72,278.96,278.67,278.94,1324.0,277.5971,277.8362,277.5473,277.8163,1324.0
2024-12-12 12:20:00,279.15,279.15,278.75,278.81,4597.0,278.0254,278.0254,277.627,277.6868,4597.0
2024-12-12 12:25:00,278.96,279.05,278.95,279.05,1693.0,277.8362,277.9258,277.8262,277.9258,1693.0
2024-12-12 12:30:00,279.06,279.07,278.83,278.96,5494.0,277.9358,277.9457,277.7067,277.8362,5494.0
2024-12-12 12:35:00,278.96,279.18,278.69,279.14,1202.0,277.8362,278.0553,277.5673,278.0155,1202.0
2024-12-12 12:40:00,279.09,279.11,278.87,279.11,1345.0,277.9657,277.9856,277.7465,277.9856,1345.0
2024-12-12 12:45:00,279.13,279.13,278.9,278.91,900.0,278.0055,278.0055,277.7764,277.7864,900.0
2024-12-12 12:50:00,278.72,278.85,278.68,278.71,900.0,277.5971,277.7266,277.5573,277.5872,900.0
2024-12-12 12:55:00,278.75,279.08,278.75,279.03,1200.0,277.627,277.9557,277.627,277.9059,1200.0
2024-12-12 13:00:00,278.99,279.01,278.69,278.97,6283.0,277.8661,277.886,277.5673,277.8461,6283.0
2024-12-12 13:05:00,279.05,279.25,278.99,279.2,924.0,277.9258,278.125,277.8661,278.0752,924.0
2024-12-12 13:10:00,279.24,279.33,279.17,279.32,1464.0,278.1151,278.2047,278.0453,278.1947,1464.0
2024-12-12 13:15:00,279.34,279.34,279.18,279.24,1122.0,278.2147,278.2147,278.0553,278.1151,1122.0
2024-12-12 13:20:00,279.04,279.27,279.04,279.27,1570.0,277.9159,278.1449,277.9159,278.1449,1570.0
2024-12-12 13:25:00,279.19,279.19,279.01,279.02,1813.0,278.0653,278.0653,277.886,277.8959,1813.0
2024-12-12 13:30:00,279.02,279.02,278.79,278.87,1198.0,277.8959,277.8959,277.6669,277.7465,1198.0
2024-12-12 13:35:00,278.81,278.85,278.58,278.76,1524.0,277.6868,277.7266,277.4577,277.637,1524.0
2024-12-12 13:40:00,278.6,278.72,278.53,278.67,1232.0,277.4776,277.5971,277.4079,277.5473,1232.0
2024-12-12 13:45:00,278.62,278.84,278.52,278.7,3037.0,277.4976,277.7167,277.398,277.5772,3037.0
2024-12-12 13:50:00,278.83,278.84,278.83,278.84,935.0,277.7067,277.7167,277.7067,277.7167,935.0
2024-12-12 13:55:00,278.81,278.86,278.73,278.86,1615.0,277.6868,277.7366,277.6071,277.7366,1615.0
2024-12-12 14:00:00,278.86,278.96,278.62,278.86,4468.0,277.7366,277.8362,277.4976,277.7366,4468.0
2024-12-12 14:05:00,278.71,278.73,278.59,278.73,1195.0,277.5872,277.6071,277.4677,277.6071,1195.0
2024-12-12 14:10:00,278.76,279.0,278.7,278.73,7524.0,277.637,277.876,277.5772,277.6071,7524.0
2024-12-12 14:15:00,278.79,278.8,278.62,278.66,7035.0,277.6669,277.6768,277.4976,277.5374,7035.0
2024-12-12 14:20:00,278.72,279.28,278.69,279.28,6916.0,277.5971,278.1549,277.5673,278.1549,6916.0
2024-12-12 14:25:00,279.13,279.28,278.89,279.24,5515.0,278.0055,278.1549,277.7665,278.1151,5515.0
2024-12-12 14:30:00,279.09,279.15,278.79,278.79,12148.0,277.9657,278.0254,277.6669,277.6669,12148.0
2024-12-12 14:35:00,278.92,279.31,278.88,279.27,10213.0,277.7963,278.1848,277.7565,278.1449,10213.0
2024-12-12 14:40:00,279.29,279.58,278.81,279.17,12530.0,278.1649,278.4537,277.6868,278.0453,12530.0
2024-12-12 14:45:00,279.19,279.62,279.13,279.17,3673.0,278.0653,278.4935,278.0055,278.0453,3673.0
2024-12-12 14:50:00,279.02,279.09,278.9,279.01,2161.0,277.8959,277.9657,277.7764,277.886,2161.0
2024-12-12 14:55:00,278.94,279.1,278.89,279.1,2555.0,277.8163,277.9756,277.7665,277.9756,2555.0
2024-12-12 15:00:00,279.17,279.2,278.99,279.05,2357.0,278.0453,278.0752,277.8661,277.9258,2357.0
2024-12-12 15:05:00,279.03,279.03,278.99,278.99,200.0,277.9059,277.9059,277.8661,277.8661,200.0
2024-12-12 15:10:00,279.01,279.02,278.84,278.97,4926.0,277.886,277.8959,277.7167,277.8461,4926.0
2024-12-12 15:15:00,278.97,279.1,278.91,278.94,4017.0,277.8461,277.9756,277.7864,277.8163,4017.0
2024-12-12 15:20:00,278.97,279.03,278.87,278.98,2107.0,277.8461,277.9059,277.7465,277.8561,2107.0
2024-12-12 15:25:00,278.91,279.12,278.88,279.01,6662.0,277.7864,277.9955,277.7565,277.886,6662.0
2024-12-12 15:30:00,279.01,279.04,278.92,278.99,2182.0,277.886,277.9159,277.7963,277.8661,2182.0
2024-12-12 15:35:00,278.99,279.0,278.85,278.94,2400.0,277.8661,277.876,277.7266,277.8163,2400.0
2024-12-12 15:40:00,278.94,278.99,278.72,278.8,7000.0,277.8163,277.8661,277.5971,277.6768,7000.0
2024-12-12 15:45:00,278.65,278.72,278.27,278.37,5656.0,277.5274,277.5971,277.149,277.2486,5656.0
2024-12-12 15:50:00,278.2,278.79,277.81,278.54,21969.0,277.0792,277.6669,276.6908,277.4179,21969.0
2024-12-12 15:55:00,278.5,278.71,277.83,278.14,68907.0,277.378,277.5872,276.7107,277.0195,68907.0
2024-12-13 09:30:00,277.96,278.68,277.16,278.31,4770.0,276.8402,277.5573,276.0434,277.1888,4770.0
2024-12-13 09:35:00,278.38,278.63,277.54,277.54,1085.0,277.2585,277.5075,276.4219,276.4219,1085.0
2024-12-13 09:40:00,277.85,277.85,277.07,277.07,700.0,276.7307,276.7307,275.9538,275.9538,700.0
2024-12-13 09:45:00,277.7,278.2,277.7,278.02,1098.0,276.5813,277.0792,276.5813,276.9,1098.0
2024-12-13 09:50:00,277.78,278.67,277.78,278.66,1180.0,276.6609,277.5473,276.6609,277.5374,1180.0
2024-12-13 09:55:00,278.59,278.59,278.15,278.37,1115.0,277.4677,277.4677,277.0294,277.2486,1115.0
2024-12-13 10:00:00,278.13,278.4,277.82,277.98,4754.0,277.0095,277.2784,276.7008,276.8601,4754.0
2024-12-13 10:05:00,277.8,277.8,277.47,277.56,960.0,276.6809,276.6809,276.3522,276.4418,960.0
2024-12-13 10:10:00,277.62,277.62,277.09,277.13,400.0,276.5016,276.5016,275.9737,276.0136,400.0
2024-12-13 10:15:00,277.18,278.21,277.17,277.83,7733.0,276.0634,277.0892,276.0534,276.7107,7733.0
2024-12-13 10:20:00,277.69,277.96,277.37,277.88,2700.0,276.5713,276.8402,276.2526,276.7605,2700.0
2024-12-13 10:25:00,277.88,278.42,277.67,278.18,4320.0,276.7605,277.2984,276.5514,277.0593,4320.0
2024-12-13 10:30:00,278.13,278.13,277.57,277.69,2825.0,277.0095,277.0095,276.4518,276.5713,2825.0
2024-12-13 10:35:00,277.76,278.03,277.59,277.78,2090.0,276.641,276.9099,276.4717,276.6609,2090.0
2024-12-13 10:40:00,277.99,277.99,277.3,277.76,2222.0,276.8701,276.8701,276.1829,276.641,2222.0
2024-12-13 10:45:00,277.75,277.77,277.66,277.74,2101.0,276.6311,276.651,276.5414,276.6211,2101.0
2024-12-13 10:50:00,277.91,277.94,277.62,277.91,2712.0,276.7904,276.8203,276.5016,276.7904,2712.0
2024-12-13 10:55:00,277.91,277.96,277.75,277.9,2141.0,276.7904,276.8402,276.6311,276.7805,2141.0
2024-12-13 11:00:00,277.96,277.96,277.49,277.59,3613.0,276.8402,276.8402,276.3721,276.4717,3613.0
2024-12-13 11:05:00,277.59,277.66,277.59,277.65,1000.0,276.4717,276.5414,276.4717,276.5315,1000.0
2024-12-13 11:10:00,277.82,277.94,277.72,277.73,1230.0,276.7008,276.8203,276.6012,276.6111,1230.0
2024-12-13 11:15:00,277.74,277.91,277.74,277.84,1400.0,276.6211,276.7904,276.6211,276.7207,1400.0
2024-12-13 11:20:00,277.74,277.97,277.74,277.96,1554.0,276.6211,276.8502,276.6211,276.8402,1554.0
2024-12-13 11:25:00,277.95,277.97,277.7,277.82,4332.0,276.8303,276.8502,276.5813,276.7008,4332.0
2024-12-13 11:30:00,277.82,277.92,277.72,277.75,2502.0,276.7008,276.8004,276.6012,276.6311,2502.0
2024-12-13 11:35:00,277.75,277.76,277.57,277.65,1511.0,276.6311,276.641,276.4518,276.5315,1511.0
2024-12-13 11:40:00,277.61,277.62,277.4,277.52,2031.0,276.4916,276.5016,276.2825,276.402,2031.0
2024-12-13 11:45:00,277.51,277.52,276.81,276.81,4941.0,276.392,276.402,275.6948,275.6948,4941.0
2024-12-13 11:50:00,276.72,276.75,276.55,276.65,1000.0,275.6052,275.6351,275.4359,275.5355,1000.0
2024-12-13 11:55:00,276.75,276.8,276.63,276.77,1479.0,275.6351,275.6849,275.5156,275.655,1479.0
2024-12-13 12:00:00,276.63,276.66,276.2,276.21,1100.0,275.5156,275.5454,275.0873,275.0973,1100.0
2024-12-13 12:05:00,275.88,275.88,275.88,275.88,100.0,274.7686,274.7686,274.7686,274.7686,100.0
2024-12-13 12:10:00,275.97,276.08,275.96,275.98,565.0,274.8582,274.9678,274.8483,274.8682,565.0
2024-12-13 12:15:00,275.98,275.98,275.98,275.98,0.0,274.8682,274.8682,274.8682,274.8682,0.0
2024-12-13 12:20:00,275.91,275.91,275.52,275.52,777.0,274.7985,274.7985,274.41,274.41,777.0
2024-12-13 12:25:00,275.54,275.81,275.53,275.64,3140.0,274.43,274.6989,274.42,274.5296,3140.0
2024-12-13 12:30:00,275.76,275.86,275.37,275.38,1771.0,274.6491,274.7487,274.2606,274.2706,1771.0
2024-12-13 12:35:00,275.36,275.36,275.11,275.11,4269.0,274.2507,274.2507,274.0017,274.0017,4269.0
2024-12-13 12:40:00,275.15,275.32,275.0,275.02,3573.0,274.0415,274.2108,273.8921,273.9121,3573.0
2024-12-13 12:45:00,274.84,274.88,274.6,274.73,972.0,273.7328,273.7726,273.4937,273.6232,972.0
2024-12-13 12:50:00,274.53,274.98,274.53,274.7,4461.0,273.424,273.8722,273.424,273.5933,4461.0
2024-12-13 12:55:00,274.71,275.27,274.66,275.14,5759.0,273.6033,274.161,273.5535,274.0316,5759.0
2024-12-13 13:00:00,274.83,274.83,274.61,274.76,1314.0,273.7228,273.7228,273.5037,273.6531,1314.0
2024-12-13 13:05:00,274.62,274.62,274.11,274.22,5412.0,273.5137,273.5137,273.0057,273.1153,5412.0
2024-12-13 13:10:00,274.18,274.31,274.18,274.31,500.0,273.0754,273.2049,273.0754,273.2049,500.0
2024-12-13 13:15:00,274.14,274.6,274.08,274.53,2567.0,273.0356,273.4937,272.9758,273.424,2567.0
2024-12-13 13:20:00,274.55,274.92,274.54,274.92,1030.0,273.4439,273.8125,273.434,273.8125,1030.0
2024-12-13 13:25:00,274.75,274.85,274.6,274.85,1460.0,273.6431,273.7427,273.4937,273.7427,1460.0
2024-12-13 13:30:00,274.6,274.77,274.44,274.68,1705.0,273.4937,273.6631,273.3344,273.5734,1705.0
2024-12-13 13:35:00,274.61,274.63,274.41,274.62,1600.0,273.5037,273.5236,273.3045,273.5137,1600.0
2024-12-13 13:40:00,274.48,274.81,274.38,274.77,9097.0,273.3742,273.7029,273.2746,273.6631,9097.0
2024-12-13 13:45:00,274.82,275.01,274.82,275.0,1200.0,273.7129,273.9021,273.7129,273.8921,1200.0
2024-12-13 13:50:00,275.0,275.01,274.82,275.0,2676.0,273.8921,273.9021,273.7129,273.8921,2676.0
2024-12-13 13:55:00,275.01,275.02,274.78,274.96,3041.0,273.9021,273.9121,273.673,273.8523,3041.0
2024-12-13 14:00:00,274.96,274.98,274.96,274.98,1960.0,273.8523,273.8722,273.8523,273.8722,1960.0
2024-12-13 14:05:00,274.84,275.18,274.76,275.12,4518.0,273.7328,274.0714,273.6531,274.0117,4518.0
2024-12-13 14:10:00,275.12,275.14,274.93,275.0,3887.0,274.0117,274.0316,273.8224,273.8921,3887.0
2024-12-13 14:15:00,275.07,275.1,274.93,275.0,900.0,273.9619,273.9917,273.8224,273.8921,900.0
2024-12-13 14:20:00,275.11,275.11,274.95,275.04,1210.0,274.0017,274.0017,273.8423,273.932,1210.0
2024-12-13 14:25:00,274.9,275.08,274.9,275.01,1385.0,273.7925,273.9718,273.7925,273.9021,1385.0
2024-12-13 14:30:00,275.0,275.1,275.0,275.04,1200.0,273.8921,273.9917,273.8921,273.932,1200.0
2024-12-13 14:35:00,275.13,275.13,275.0,275.0,700.0,274.0216,274.0216,273.8921,273.8921,700.0
2024-12-13 14:40:00,275.15,275.49,275.02,275.45,2901.0,274.0415,274.3802,273.9121,274.3403,2901.0
2024-12-13 14:45:00,275.46,275.46,275.0,275.0,1006.0,274.3503,274.3503,273.8921,273.8921,1006.0
2024-12-13 14:50:00,275.03,275.23,275.03,275.13,900.0,273.922,274.1212,273.922,274.0216,900.0
2024-12-13 14:55:00,275.25,275.41,275.19,275.19,1956.0,274.1411,274.3005,274.0814,274.0814,1956.0
2024-12-13 15:00:00,275.19,275.41,275.19,275.41,1200.0,274.0814,274.3005,274.0814,274.3005,1200.0
2024-12-13 15:05:00,275.21,275.38,275.19,275.36,628.0,274.1013,274.2706,274.0814,274.2507,628.0
2024-12-13 15:10:00,275.38,276.0,275.38,275.9,3358.0,274.2706,274.8881,274.2706,274.7885,3358.0
2024-12-13 15:15:00,275.93,276.41,275.91,276.17,2097.0,274.8184,275.2965,274.7985,275.0574,2097.0
2024-12-13 15:20:00,276.09,276.2,276.07,276.16,807.0,274.9777,275.0873,274.9578,275.0475,807.0
2024-12-13 15:25:00,276.12,276.35,275.8,276.18,3686.0,275.0076,275.2367,274.6889,275.0674,3686.0
2024-12-13 15:30:00,276.13,276.13,276.02,276.02,200.0,275.0176,275.0176,274.908,274.908,200.0
2024-12-13 15:35:00,276.15,276.3,276.06,276.26,1000.0,275.0375,275.1869,274.9479,275.1471,1000.0
2024-12-13 15:40:00,276.28,276.36,276.17,276.33,2408.0,275.167,275.2467,275.0574,275.2168,2408.0
2024-12-13 15:45:00,276.33,276.51,275.96,276.13,3579.0,275.2168,275.3961,274.8483,275.0176,3579.0
2024-12-13 15:50:00,276.05,276.32,276.05,276.08,4395.0,274.9379,275.2068,274.9379,274.9678,4395.0
2024-12-13 15:55:00,276.13,276.35,275.74,275.77,20030.0,275.0176,275.2367,274.6292,274.659,20030.0
2024-12-16 09:30:00,276.19,276.19,274.68,275.21,4353.0,275.0773,275.0773,273.5734,274.1013,4353.0
2024-12-16 09:35:00,275.77,275.77,274.33,275.32,443.0,274.659,274.659,273.2248,274.2108,443.0
2024-12-16 09:40:00,275.0,275.42,275.0,275.42,600.0,273.8921,274.3104,273.8921,274.3104,600.0
2024-12-16 09:45:00,275.2,276.33,275.2,276.31,1342.0,274.0913,275.2168,274.0913,275.1969,1342.0
2024-12-16 09:50:00,276.31,277.75,275.54,277.75,1835.0,275.1969,276.6311,274.43,276.6311,1835.0
2024-12-16 09:55:00,277.75,277.75,276.21,276.21,1986.0,276.6311,276.6311,275.0973,275.0973,1986.0
2024-12-16 10:00:00,276.78,276.78,276.25,276.78,1696.0,275.665,275.665,275.1371,275.665,1696.0
2024-12-16 10:05:00,277.15,277.64,276.7,277.62,2414.0,276.0335,276.5215,275.5853,276.5016,2414.0
2024-12-16 10:10:00,277.26,277.32,277.09,277.13,9330.0,276.143,276.2028,275.9737,276.0136,9330.0
2024-12-16 10:15:00,277.27,277.54,276.97,277.3,1738.0,276.153,276.4219,275.8542,276.1829,1738.0
2024-12-16 10:20:00,277.55,277.92,277.55,277.87,6552.0,276.4319,276.8004,276.4319,276.7506,6552.0
2024-12-16 10:25:00,277.87,277.87,277.5,277.78,2646.0,276.7506,276.7506,276.3821,276.6609,2646.0
2024-12-16 10:30:00,277.75,278.3,277.74,278.3,1307.0,276.6311,277.1788,276.6211,277.1788,1307.0
2024-12-16 10:35:00,278.41,278.42,278.21,278.3,1346.0,277.2884,277.2984,277.0892,277.1788,1346.0
2024-12-16 10:40:00,278.12,278.12,278.11,278.12,100.0,276.9996,276.9996,276.9896,276.9996,100.0
2024-12-16 10:45:00,278.12,278.18,277.85,277.92,2622.0,276.9996,277.0593,276.7307,276.8004,2622.0
2024-12-16 10:50:00,278.18,278.35,278.17,278.25,1012.0,277.0593,277.2286,277.0494,277.129,1012.0
2024-12-16 10:55:00,278.34,278.35,277.98,277.99,500.0,277.2187,277.2286,276.8601,276.8701,500.0
2024-12-16 11:00:00,277.98,277.98,277.35,277.37,10890.0,276.8601,276.8601,276.2327,276.2526,10890.0
2024-12-16 11:05:00,277.59,277.7,277.53,277.53,2108.0,276.4717,276.5813,276.4119,276.4119,2108.0
2024-12-16 11:10:00,277.53,277.7,277.52,277.65,2058.0,276.4119,276.5813,276.402,276.5315,2058.0
2024-12-16 11:15:00,277.65,277.65,277.33,277.33,1329.0,276.5315,276.5315,276.2127,276.2127,1329.0
2024-12-16 11:20:00,277.35,277.37,277.26,277.27,1000.0,276.2327,276.2526,276.143,276.153,1000.0
2024-12-16 11:25:00,277.4,277.45,277.28,277.45,930.0,276.2825,276.3323,276.1629,276.3323,930.0
2024-12-16 11:30:00,277.67,277.7,277.52,277.69,984.0,276.5514,276.5813,276.402,276.5713,984.0
2024-12-16 11:35:00,277.53,277.76,277.41,277.41,1834.0,276.4119,276.641,276.2924,276.2924,1834.0
2024-12-16 11:40:00,277.49,277.69,276.82,277.11,7450.0,276.3721,276.5713,275.7048,275.9936,7450.0
2024-12-16 11:45:00,276.93,277.63,276.93,277.63,808.0,275.8144,276.5115,275.8144,276.5115,808.0
2024-12-16 11:50:00,277.43,277.54,277.42,277.48,1635.0,276.3123,276.4219,276.3024,276.3621,1635.0
2024-12-16 11:55:00,277.54,277.66,277.28,277.44,1023.0,276.4219,276.5414,276.1629,276.3223,1023.0
2024-12-16 12:00:00,277.27,277.39,276.88,277.01,1300.0,276.153,276.2725,275.7646,275.894,1300.0
2024-12-16 12:05:00,276.87,277.12,276.87,277.01,1137.0,275.7546,276.0036,275.7546,275.894,1137.0
2024-12-16 12:10:00,277.22,277.75,277.14,277.56,1373.0,276.1032,276.6311,276.0235,276.4418,1373.0
2024-12-16 12:15:00,277.63,277.72,277.46,277.72,3128.0,276.5115,276.6012,276.3422,276.6012,3128.0
2024-12-16 12:20:00,277.85,277.86,277.55,277.62,4489.0,276.7307,276.7406,276.4319,276.5016,4489.0
2024-12-16 12:25:00,277.67,277.79,277.67,277.79,300.0,276.5514,276.6709,276.5514,276.6709,300.0
2024-12-16 12:30:00,277.93,277.93,277.61,277.61,1732.0,276.8103,276.8103,276.4916,276.4916,1732.0
2024-12-16 12:35:00,277.51,277.51,277.31,277.39,602.0,276.392,276.392,276.1928,276.2725,602.0
2024-12-16 12:40:00,277.35,277.35,277.34,277.35,100.0,276.2327,276.2327,276.2227,276.2327,100.0
2024-12-16 12:45:00,277.44,277.77,277.2,277.77,7729.0,276.3223,276.651,276.0833,276.651,7729.0
2024-12-16 12:50:00,278.08,278.08,277.93,277.93,700.0,276.9597,276.9597,276.8103,276.8103,700.0
2024-12-16 12:55:00,278.08,278.08,277.73,277.74,432.0,276.9597,276.9597,276.6111,276.6211,432.0
2024-12-16 13:00:00,277.75,278.18,277.74,278.18,2525.0,276.6311,277.0593,276.6211,277.0593,2525.0
2024-12-16 13:05:00,278.18,278.18,277.59,277.66,2125.0,277.0593,277.0593,276.4717,276.5414,2125.0
2024-12-16 13:10:00,277.64,277.92,277.63,277.86,603.0,276.5215,276.8004,276.5115,276.7406,603.0
2024-12-16 13:15:00,277.86,278.0,277.82,277.99,600.0,276.7406,276.88,276.7008,276.8701,600.0
2024-12-16 13:20:00,278.0,278.3,278.0,278.08,1309.0,276.88,277.1788,276.88,276.9597,1309.0
2024-12-16 13:25:00,278.25,278.25,278.25,278.25,257.0,277.129,277.129,277.129,277.129,257.0
2024-12-16 13:30:00,278.25,278.39,278.07,278.11,1556.0,277.129,277.2685,276.9498,276.9896,1556.0
2024-12-16 13:35:00,278.09,278.31,278.06,278.06,2100.0,276.9697,277.1888,276.9398,276.9398,2100.0
2024-12-16 13:40:00,278.12,278.24,278.12,278.15,700.0,276.9996,277.1191,276.9996,277.0294,700.0
2024-12-16 13:45:00,278.11,278.24,278.11,278.16,987.0,276.9896,277.1191,276.9896,277.0394,987.0
2024-12-16 13:50:00,278.24,278.3,278.15,278.3,853.0,277.1191,277.1788,277.0294,277.1788,853.0
2024-12-16 13:55:00,278.3,278.43,278.11,278.11,2230.0,277.1788,277.3083,276.9896,276.9896,2230.0
2024-12-16 14:00:00,278.29,278.41,278.21,278.28,4555.0,277.1689,277.2884,277.0892,277.1589,4555.0
2024-12-16 14:05:00,278.3,278.4,278.27,278.29,600.0,277.1788,277.2784,277.149,277.1689,600.0
2024-12-16 14:10:00,278.4,278.4,277.98,278.17,6116.0,277.2784,277.2784,276.8601,277.0494,6116.0
2024-12-16 14:15:00,278.0,278.4,277.98,278.12,6644.0,276.88,277.2784,276.8601,276.9996,6644.0
2024-12-16 14:20:00,278.07,278.2,278.02,278.13,1192.0,276.9498,277.0792,276.9,277.0095,1192.0
2024-12-16 14:25:00,278.06,278.12,278.05,278.12,200.0,276.9398,276.9996,276.9298,276.9996,200.0
2024-12-16 14:30:00,278.1,278.1,277.81,277.82,1262.0,276.9796,276.9796,276.6908,276.7008,1262.0
2024-12-16 14:35:00,277.82,278.13,277.82,278.13,1486.0,276.7008,277.0095,276.7008,277.0095,1486.0
2024-12-16 14:40:00,278.17,278.2,278.17,278.2,200.0,277.0494,277.0792,277.0494,277.0792,200.0
2024-12-16 14:45:00,278.07,278.12,277.74,277.74,1255.0,276.9498,276.9996,276.6211,276.6211,1255.0
2024-12-16 14:50:00,277.72,277.83,277.6,277.76,1330.0,276.6012,276.7107,276.4817,276.641,1330.0
2024-12-16 14:55:00,277.82,277.95,277.8,277.95,800.0,276.7008,276.8303,276.6809,276.8303,800.0
2024-12-16 15:00:00,277.79,277.84,277.71,277.71,807.0,276.6709,276.7207,276.5912,276.5912,807.0
2024-12-16 15:05:00,277.75,277.76,277.61,277.71,1553.0,276.6311,276.641,276.4916,276.5912,1553.0
2024-12-16 15:10:00,277.67,277.67,277.41,277.56,9493.0,276.5514,276.5514,276.2924,276.4418,9493.0
2024-12-16 15:15:00,277.54,277.65,277.54,277.65,1183.0,276.4219,276.5315,276.4219,276.5315,1183.0
2024-12-16 15:20:00,277.68,277.68,277.46,277.47,2729.0,276.5613,276.5613,276.3422,276.3522,2729.0
2024-12-16 15:25:00,277.54,277.65,277.54,277.65,300.0,276.4219,276.5315,276.4219,276.5315,300.0
2024-12-16 15:30:00,277.57,277.6,276.89,276.89,4030.0,276.4518,276.4817,275.7745,275.7745,4030.0
2024-12-16 15:35:00,276.75,276.8,276.46,276.55,4036.0,275.6351,275.6849,275.3463,275.4359,4036.0
2024-12-16 15:40:00,276.51,276.65,276.31,276.63,2726.0,275.3961,275.5355,275.1969,275.5156,2726.0
2024-12-16 15:45:00,276.56,276.64,276.39,276.55,2280.0,275.4459,275.5255,275.2765,275.4359,2280.0
2024-12-16 15:50:00,276.76,277.03,276.55,276.93,5982.0,275.645,275.914,275.4359,275.8144,5982.0
2024-12-16 15:55:00,277.03,277.23,276.75,276.96,21888.0,275.914,276.1132,275.6351,275.8442,21888.0
2024-12-17 09:30:00,275.39,275.39,275.0,275.03,4159.0,274.2806,274.2806,273.8921,273.922,4159.0
2024-12-17 09:35:00,275.01,276.16,274.45,276.16,1215.0,273.9021,275.0475,273.3444,275.0475,1215.0
2024-12-17 09:40:00,276.22,276.22,275.46,275.46,480.0,275.1072,275.1072,274.3503,274.3503,480.0
2024-12-17 09:45:00,274.44,274.51,274.02,274.5,2423.0,273.3344,273.4041,272.9161,273.3941,2423.0
2024-12-17 09:50:00,274.98,275.73,274.5,275.73,2217.0,273.8722,274.6192,273.3941,274.6192,2217.0
2024-12-17 09:55:00,275.86,275.91,275.29,275.29,14470.0,274.7487,274.7985,274.181,274.181,14470.0
2024-12-17 10:00:00,275.14,275.62,274.41,275.06,4132.0,274.0316,274.5096,273.3045,273.9519,4132.0
2024-12-17 10:05:00,275.2,275.33,274.56,275.0,968.0,274.0913,274.2208,273.4539,273.8921,968.0
2024-12-17 10:10:00,274.35,274.35,273.83,273.92,4900.0,273.2448,273.2448,272.7268,272.8165,4900.0
2024-12-17 10:15:00,274.17,274.59,273.92,274.59,1862.0,273.0655,273.4838,272.8165,273.4838,1862.0
2024-12-17 10:20:00,274.22,274.24,274.14,274.15,300.0,273.1153,273.1352,273.0356,273.0456,300.0
2024-12-17 10:25:00,273.74,274.12,273.73,273.76,1493.0,272.6372,273.0157,272.6273,272.6571,1493.0
2024-12-17 10:30:00,273.98,273.99,273.82,273.82,400.0,272.8762,272.8862,272.7169,272.7169,400.0
2024-12-17 10:35:00,274.32,274.39,274.02,274.39,3355.0,273.2149,273.2846,272.9161,273.2846,3355.0
2024-12-17 10:40:00,274.02,274.05,273.83,273.96,1663.0,272.9161,272.946,272.7268,272.8563,1663.0
2024-12-17 10:45:00,273.65,274.34,273.65,274.11,1920.0,272.5476,273.2348,272.5476,273.0057,1920.0
2024-12-17 10:50:00,274.07,274.08,273.52,273.66,950.0,272.9659,272.9758,272.4181,272.5575,950.0
2024-12-17 10:55:00,273.69,274.07,273.69,273.79,15843.0,272.5874,272.9659,272.5874,272.687,15843.0
2024-12-17 11:00:00,274.05,274.24,273.72,273.97,4885.0,272.946,273.1352,272.6173,272.8663,4885.0
2024-12-17 11:05:00,273.96,274.21,273.63,273.75,2709.0,272.8563,273.1053,272.5277,272.6472,2709.0
2024-12-17 11:10:00,273.55,273.7,273.45,273.45,600.0,272.448,272.5974,272.3484,272.3484,600.0
2024-12-17 11:15:00,273.45,273.72,273.26,273.68,3604.0,272.3484,272.6173,272.1591,272.5775,3604.0
2024-12-17 11:20:00,273.44,273.55,273.29,273.32,612.0,272.3384,272.448,272.189,272.2189,612.0
2024-12-17 11:25:00,273.44,273.44,272.75,272.9,3742.0,272.3384,272.3384,271.6512,271.8006,3742.0
2024-12-17 11:30:00,272.97,273.42,272.96,273.08,3836.0,271.8703,272.3185,271.8604,271.9799,3836.0
2024-12-17 11:35:00,272.87,273.1,272.71,272.71,435.0,271.7707,271.9998,271.6114,271.6114,435.0
2024-12-17 11:40:00,272.87,273.52,272.67,273.45,4822.0,271.7707,272.4181,271.5715,272.3484,4822.0
2024-12-17 11:45:00,273.46,273.84,273.27,273.52,7292.0,272.3583,272.7368,272.1691,272.4181,7292.0
2024-12-17 11:50:00,273.76,273.95,273.6,273.9,2934.0,272.6571,272.8464,272.4978,272.7966,2934.0
2024-12-17 11:55:00,273.9,274.57,273.9,274.57,4911.0,272.7966,273.4639,272.7966,273.4639,4911.0
2024-12-17 12:00:00,274.57,274.67,274.1,274.1,3568.0,273.4639,273.5635,272.9958,272.9958,3568.0
2024-12-17 12:05:00,274.06,274.22,273.75,273.95,1892.0,272.9559,273.1153,272.6472,272.8464,1892.0
2024-12-17 12:10:00,273.73,274.22,273.72,274.1,3400.0,272.6273,273.1153,272.6173,272.9958,3400.0
2024-12-17 12:15:00,274.1,274.33,274.01,274.01,2174.0,272.9958,273.2248,272.9061,272.9061,2174.0
2024-12-17 12:20:00,274.01,274.02,273.51,273.52,889.0,272.9061,272.9161,272.4081,272.4181,889.0
2024-12-17 12:25:00,273.51,273.99,273.51,273.73,2377.0,272.4081,272.8862,272.4081,272.6273,2377.0
2024-12-17 12:30:00,273.73,273.99,273.67,273.89,1066.0,272.6273,272.8862,272.5675,272.7866,1066.0
2024-12-17 12:35:00,274.07,274.12,273.79,273.86,1909.0,272.9659,273.0157,272.687,272.7567,1909.0
2024-12-17 12:40:00,273.86,274.03,273.6,273.81,2925.0,272.7567,272.926,272.4978,272.7069,2925.0
2024-12-17 12:45:00,273.96,273.96,273.35,273.35,400.0,272.8563,272.8563,272.2488,272.2488,400.0
2024-12-17 12:50:00,273.55,273.55,273.41,273.55,698.0,272.448,272.448,272.3085,272.448,698.0
2024-12-17 12:55:00,273.7,273.72,273.22,273.23,5365.0,272.5974,272.6173,272.1193,272.1293,5365.0
2024-12-17 13:00:00,273.06,273.71,273.06,273.29,4827.0,271.96,272.6073,271.96,272.189,4827.0
2024-12-17 13:05:00,273.34,273.39,273.32,273.39,700.0,272.2388,272.2886,272.2189,272.2886,700.0
2024-12-17 13:10:00,273.57,273.72,273.43,273.72,1238.0,272.4679,272.6173,272.3285,272.6173,1238.0
2024-12-17 13:15:00,273.57,273.98,273.31,273.57,5154.0,272.4679,272.8762,272.2089,272.4679,5154.0
2024-12-17 13:20:00,273.57,273.59,272.91,272.91,1787.0,272.4679,272.4878,271.8106,271.8106,1787.0
2024-12-17 13:25:00,273.15,273.49,272.92,273.3,3120.0,272.0496,272.3882,271.8205,272.199,3120.0
2024-12-17 13:30:00,273.24,273.82,273.24,273.6,7159.0,272.1392,272.7169,272.1392,272.4978,7159.0
2024-12-17 13:35:00,273.6,273.73,273.07,273.24,4473.0,272.4978,272.6273,271.9699,272.1392,4473.0
2024-12-17 13:40:00,273.21,273.37,273.06,273.21,1500.0,272.1093,272.2687,271.96,272.1093,1500.0
2024-12-17 13:45:00,273.35,273.68,273.15,273.26,6017.0,272.2488,272.5775,272.0496,272.1591,6017.0
2024-12-17 13:50:00,273.26,273.27,273.26,273.26,500.0,272.1591,272.1691,272.1591,272.1591,500.0
2024-12-17 13:55:00,273.43,273.62,273.38,273.61,1014.0,272.3285,272.5177,272.2787,272.5077,1014.0
2024-12-17 14:00:00,273.82,273.85,273.25,273.36,3365.0,272.7169,272.7468,272.1492,272.2587,3365.0
2024-12-17 14:05:00,273.21,273.31,273.13,273.15,1307.0,272.1093,272.2089,272.0297,272.0496,1307.0
2024-12-17 14:10:00,273.3,273.45,273.08,273.08,1389.0,272.199,272.3484,271.9799,271.9799,1389.0
2024-12-17 14:15:00,273.15,273.52,273.15,273.31,2463.0,272.0496,272.4181,272.0496,272.2089,2463.0
2024-12-17 14:20:00,273.44,273.45,273.44,273.44,200.0,272.3384,272.3484,272.3384,272.3384,200.0
2024-12-17 14:25:00,273.44,273.47,273.1,273.1,4276.0,272.3384,272.3683,271.9998,271.9998,4276.0
2024-12-17 14:30:00,273.19,273.29,273.11,273.29,2495.0,272.0894,272.189,272.0097,272.189,2495.0
2024-12-17 14:35:00,273.11,273.27,272.83,273.13,2400.0,272.0097,272.1691,271.7309,272.0297,2400.0
2024-12-17 14:40:00,272.93,273.02,272.89,273.01,1000.0,271.8305,271.9201,271.7906,271.9102,1000.0
2024-12-17 14:45:00,272.95,273.0,272.65,272.67,2535.0,271.8504,271.9002,271.5516,271.5715,2535.0
2024-12-17 14:50:00,272.47,272.5,272.21,272.21,600.0,271.3723,271.4022,271.1134,271.1134,600.0
2024-12-17 14:55:00,272.45,272.61,272.27,272.41,4557.0,271.3524,271.5118,271.1731,271.3126,4557.0
2024-12-17 15:00:00,272.32,272.5,272.2,272.5,4788.0,271.2229,271.4022,271.1034,271.4022,4788.0
2024-12-17 15:05:00,272.5,272.57,272.34,272.57,1816.0,271.4022,271.4719,271.2429,271.4719,1816.0
2024-12-17 15:10:00,272.51,272.52,272.24,272.31,1378.0,271.4122,271.4221,271.1433,271.213,1378.0
2024-12-17 15:15:00,272.29,272.48,272.2,272.25,9852.0,271.1931,271.3823,271.1034,271.1532,9852.0
2024-12-17 15:20:00,272.27,272.51,272.15,272.51,6908.0,271.1731,271.4122,271.0536,271.4122,6908.0
2024-12-17 15:25:00,272.45,272.54,272.41,272.54,2582.0,271.3524,271.442,271.3126,271.442,2582.0
2024-12-17 15:30:00,272.46,272.74,272.43,272.74,4472.0,271.3624,271.6412,271.3325,271.6412,4472.0
2024-12-17 15:35:00,272.74,272.75,272.5,272.68,3316.0,271.6412,271.6512,271.4022,271.5815,3316.0
2024-12-17 15:40:00,272.64,272.82,272.61,272.79,4867.0,271.5416,271.7209,271.5118,271.691,4867.0
2024-12-17 15:45:00,272.74,272.84,272.67,272.77,2706.0,271.6412,271.7408,271.5715,271.6711,2706.0
2024-12-17 15:50:00,272.72,273.02,272.67,272.84,10354.0,271.6213,271.9201,271.5715,271.7408,10354.0
2024-12-17 15:55:00,272.75,273.04,272.53,272.65,40964.0,271.6512,271.94,271.4321,271.5516,40964.0
2024-12-18 09:30:00,272.56,272.88,272.09,272.09,17679.0,271.462,271.7807,270.9939,270.9939,17679.0
2024-12-18 09:35:00,273.06,273.07,272.68,272.84,1542.0,271.96,271.9699,271.5815,271.7408,1542.0
2024-12-18 09:40:00,272.84,273.57,272.72,273.14,2350.0,271.7408,272.4679,271.6213,272.0396,2350.0
2024-12-18 09:45:00,273.23,273.23,272.56,272.67,711.0,272.1293,272.1293,271.462,271.5715,711.0
2024-12-18 09:50:00,273.44,273.45,272.73,272.73,703.0,272.3384,272.3484,271.6313,271.6313,703.0
2024-12-18 09:55:00,272.73,273.73,272.73,273.73,2268.0,271.6313,272.6273,271.6313,272.6273,2268.0
2024-12-18 10:00:00,273.29,273.98,273.22,273.98,1158.0,272.189,272.8762,272.1193,272.8762,1158.0
2024-12-18 10:05:00,273.89,274.0,273.82,273.82,1200.0,272.7866,272.8962,272.7169,272.7169,1200.0
2024-12-18 10:10:00,273.82,274.0,273.5,274.0,1698.0,272.7169,272.8962,272.3982,272.8962,1698.0
2024-12-18 10:15:00,273.99,274.22,273.5,273.86,1712.0,272.8862,273.1153,272.3982,272.7567,1712.0
2024-12-18 10:20:00,273.86,274.5,273.69,274.41,1137.0,272.7567,273.3941,272.5874,273.3045,1137.0
2024-12-18 10:25:00,274.32,274.42,274.2,274.37,981.0,273.2149,273.3145,273.0954,273.2647,981.0
2024-12-18 10:30:00,274.16,274.5,274.16,274.43,964.0,273.0555,273.3941,273.0555,273.3244,964.0
2024-12-18 10:35:00,274.54,274.72,274.3,274.57,2581.0,273.434,273.6133,273.195,273.4639,2581.0
2024-12-18 10:40:00,274.41,274.88,274.41,274.8,1942.0,273.3045,273.7726,273.3045,273.6929,1942.0
2024-12-18 10:45:00,274.61,274.87,274.6,274.75,2787.0,273.5037,273.7627,273.4937,273.6431,2787.0
2024-12-18 10:50:00,274.89,275.11,274.77,275.06,2609.0,273.7826,274.0017,273.6631,273.9519,2609.0
2024-12-18 10:55:00,275.04,275.26,275.01,275.26,707.0,273.932,274.1511,273.9021,274.1511,707.0
2024-12-18 11:00:00,275.06,275.25,274.87,275.07,2233.0,273.9519,274.1411,273.7627,273.9619,2233.0
2024-12-18 11:05:00,275.16,275.16,275.0,275.07,1001.0,274.0515,274.0515,273.8921,273.9619,1001.0
2024-12-18 11:10:00,274.89,275.32,274.89,275.21,3985.0,273.7826,274.2108,273.7826,274.1013,3985.0
2024-12-18 11:15:00,275.01,275.13,274.9,274.99,7098.0,273.9021,274.0216,273.7925,273.8822,7098.0
2024-12-18 11:20:00,274.99,275.4,274.98,275.28,4711.0,273.8822,274.2905,273.8722,274.171,4711.0
2024-12-18 11:25:00,275.57,275.58,275.21,275.21,3911.0,274.4598,274.4698,274.1013,274.1013,3911.0
2024-12-18 11:30:00,275.21,275.28,275.0,275.28,1978.0,274.1013,274.171,273.8921,274.171,1978.0
2024-12-18 11:35:00,275.18,275.5,275.16,275.44,1607.0,274.0714,274.3901,274.0515,274.3304,1607.0
2024-12-18 11:40:00,275.16,275.17,274.99,274.99,1614.0,274.0515,274.0614,273.8822,273.8822,1614.0
2024-12-18 11:45:00,275.26,275.4,275.26,275.39,300.0,274.1511,274.2905,274.1511,274.2806,300.0
2024-12-18 11:50:00,275.13,275.31,274.99,275.31,6270.0,274.0216,274.2009,273.8822,274.2009,6270.0
2024-12-18 11:55:00,275.29,275.52,275.2,275.21,5845.0,274.181,274.41,274.0913,274.1013,5845.0
2024-12-18 12:00:00,275.2,275.39,275.18,275.19,1098.0,274.0913,274.2806,274.0714,274.0814,1098.0
2024-12-18 12:05:00,275.29,275.35,275.08,275.08,9173.0,274.181,274.2407,273.9718,273.9718,9173.0
2024-12-18 12:10:00,275.08,275.3,274.98,275.17,6051.0,273.9718,274.1909,273.8722,274.0614,6051.0
2024-12-18 12:15:00,275.18,275.99,275.18,275.99,4060.0,274.0714,274.8781,274.0714,274.8781,4060.0
2024-12-18 12:20:00,276.15,276.26,275.99,276.26,1708.0,275.0375,275.1471,274.8781,275.1471,1708.0
2024-12-18 12:25:00,276.18,276.18,275.8,275.96,2105.0,275.0674,275.0674,274.6889,274.8483,2105.0
2024-12-18 12:30:00,275.9,275.9,275.68,275.78,1760.0,274.7885,274.7885,274.5694,274.669,1760.0
2024-12-18 12:35:00,275.78,276.09,275.76,275.97,5222.0,274.669,274.9777,274.6491,274.8582,5222.0
2024-12-18 12:40:00,275.93,275.93,275.91,275.92,1061.0,274.8184,274.8184,274.7985,274.8084,1061.0
2024-12-18 12:45:00,275.92,276.14,275.9,276.12,2184.0,274.8084,275.0275,274.7885,275.0076,2184.0
2024-12-18 12:50:00,276.08,276.15,275.84,275.84,1801.0,274.9678,275.0375,274.7288,274.7288,1801.0
2024-12-18 12:55:00,275.94,276.0,275.87,276.0,401.0,274.8283,274.8881,274.7586,274.8881,401.0
2024-12-18 13:00:00,275.99,275.99,275.86,275.86,700.0,274.8781,274.8781,274.7487,274.7487,700.0
2024-12-18 13:05:00,275.86,276.16,275.85,276.16,2106.0,274.7487,275.0475,274.7387,275.0475,2106.0
2024-12-18 13:10:00,276.17,276.31,275.99,276.15,16543.0,275.0574,275.1969,274.8781,275.0375,16543.0
2024-12-18 13:15:00,276.3,276.31,276.23,276.25,1019.0,275.1869,275.1969,275.1172,275.1371,1019.0
2024-12-18 13:20:00,276.39,276.48,276.32,276.48,721.0,275.2765,275.3662,275.2068,275.3662,721.0
2024-12-18 13:25:00,276.45,276.55,276.43,276.43,400.0,275.3363,275.4359,275.3164,275.3164,400.0
2024-12-18 13:30:00,276.5,276.56,276.3,276.44,2775.0,275.3861,275.4459,275.1869,275.3263,2775.0
2024-12-18 13:35:00,276.44,276.65,276.43,276.49,1518.0,275.3263,275.5355,275.3164,275.3761,1518.0
2024-12-18 13:40:00,276.64,276.7,276.52,276.64,900.0,275.5255,275.5853,275.406,275.5255,900.0
2024-12-18 13:45:00,276.7,276.98,276.63,276.97,2502.0,275.5853,275.8642,275.5156,275.8542,2502.0
2024-12-18 13:50:00,276.92,277.08,276.91,277.08,763.0,275.8044,275.9638,275.7944,275.9638,763.0
2024-12-18 13:55:00,277.01,277.32,277.01,277.3,1439.0,275.894,276.2028,275.894,276.1829,1439.0
2024-12-18 14:00:00,277.12,277.67,276.1,276.34,14076.0,276.0036,276.5514,274.9877,275.2267,14076.0
2024-12-18 14:05:00,276.21,276.37,274.94,274.96,9647.0,275.0973,275.2566,273.8324,273.8523,9647.0
2024-12-18 14:10:00,275.3,275.3,274.83,274.86,8001.0,274.1909,274.1909,273.7228,273.7527,8001.0
2024-12-18 14:15:00,274.89,274.99,274.61,274.71,12988.0,273.7826,273.8822,273.5037,273.6033,12988.0
2024-12-18 14:20:00,274.71,275.18,274.51,275.17,19271.0,273.6033,274.0714,273.4041,274.0614,19271.0
2024-12-18 14:25:00,275.1,275.17,274.75,274.86,5165.0,273.9917,274.0614,273.6431,273.7527,5165.0
2024-12-18 14:30:00,274.96,275.63,274.91,275.39,10496.0,273.8523,274.5196,273.8025,274.2806,10496.0
2024-12-18 14:35:00,275.29,275.29,274.78,274.84,7312.0,274.181,274.181,273.673,273.7328,7312.0
2024-12-18 14:40:00,274.76,274.91,274.16,274.16,15102.0,273.6531,273.8025,273.0555,273.0555,15102.0
2024-12-18 14:45:00,274.33,274.33,273.26,273.67,5239.0,273.2248,273.2248,272.1591,272.5675,5239.0
2024-12-18 14:50:00,273.43,274.13,273.09,273.26,11598.0,272.3285,273.0256,271.9898,272.1591,11598.0
2024-12-18 14:55:00,273.13,273.13,272.58,272.67,6026.0,272.0297,272.0297,271.4819,271.5715,6026.0
2024-12-18 15:00:00,272.91,273.51,272.69,272.74,6636.0,271.8106,272.4081,271.5914,271.6412,6636.0
2024-12-18 15:05:00,272.92,273.73,272.77,273.09,5951.0,271.8205,272.6273,271.6711,271.9898,5951.0
2024-12-18 15:10:00,273.11,273.24,272.43,272.49,5429.0,272.0097,272.1392,271.3325,271.3922,5429.0
2024-12-18 15:15:00,272.46,272.65,271.31,271.31,3239.0,271.3624,271.5516,270.217,270.217,3239.0
2024-12-18 15:20:00,271.11,272.06,270.76,270.76,4475.0,270.0178,270.964,269.6692,269.6692,4475.0
2024-12-18 15:25:00,270.9,270.91,269.55,269.92,6958.0,269.8087,269.8186,268.4641,268.8326,6958.0
2024-12-18 15:30:00,270.08,270.16,269.32,269.38,12313.0,268.992,269.0716,268.235,268.2948,12313.0
2024-12-18 15:35:00,269.41,269.63,267.83,268.13,7832.0,268.3247,268.5438,266.751,267.0498,7832.0
2024-12-18 15:40:00,268.13,268.14,266.18,266.24,18832.0,267.0498,267.0598,265.1077,265.1674,18832.0
2024-12-18 15:45:00,266.37,267.29,266.15,266.8,11320.0,265.2969,266.2132,265.0778,265.7252,11320.0
2024-12-18 15:50:00,266.81,266.81,265.75,266.15,20226.0,265.7351,265.7351,264.6794,265.0778,20226.0
2024-12-18 15:55:00,265.98,265.98,264.73,264.82,61266.0,264.9085,264.9085,263.6635,263.7531,61266.0
2024-12-19 09:30:00,265.85,267.62,265.17,267.38,5619.0,264.779,266.5419,264.1017,266.3028,5619.0
2024-12-19 09:35:00,266.61,267.44,266.56,266.9,2251.0,265.5359,266.3626,265.4861,265.8248,2251.0
2024-12-19 09:40:00,266.54,266.83,266.24,266.51,5800.0,265.4662,265.755,265.1674,265.4363,5800.0
2024-12-19 09:45:00,266.86,267.11,266.17,266.61,8261.0,265.7849,266.0339,265.0977,265.5359,8261.0
2024-12-19 09:50:00,266.3,266.49,265.18,265.94,4458.0,265.2272,265.4164,264.1117,264.8686,4458.0
2024-12-19 09:55:00,265.42,265.53,264.83,265.53,1344.0,264.3507,264.4603,263.7631,264.4603,1344.0
2024-12-19 10:00:00,265.24,265.24,264.77,264.81,1846.0,264.1715,264.1715,263.7033,263.7432,1846.0
2024-12-19 10:05:00,264.81,265.14,264.32,264.36,7261.0,263.7432,264.0719,263.2552,263.295,7261.0
2024-12-19 10:10:00,263.8,264.83,263.8,264.25,3669.0,262.7373,263.7631,262.7373,263.1854,3669.0
2024-12-19 10:15:00,263.77,263.94,263.59,263.63,1813.0,262.7074,262.8767,262.5281,262.5679,1813.0
2024-12-19 10:20:00,263.73,263.73,263.22,263.42,1300.0,262.6675,262.6675,262.1596,262.3588,1300.0
2024-12-19 10:25:00,263.71,263.78,262.2,262.62,3682.0,262.6476,262.7173,261.1437,261.562,3682.0
2024-12-19 10:30:00,262.95,263.16,262.67,263.16,5268.0,261.8907,262.0998,261.6118,262.0998,5268.0
2024-12-19 10:35:00,263.35,263.61,263.02,263.61,1868.0,262.2891,262.548,261.9604,262.548,1868.0
2024-12-19 10:40:00,263.25,263.7,263.25,263.63,2000.0,262.1895,262.6377,262.1895,262.5679,2000.0
2024-12-19 10:45:00,263.45,263.52,262.45,262.92,3977.0,262.3887,262.4584,261.3927,261.8608,3977.0
2024-12-19 10:50:00,262.87,262.87,262.47,262.56,1900.0,261.811,261.811,261.4126,261.5023,1900.0
2024-12-19 10:55:00,262.75,262.76,262.32,262.43,5129.0,261.6915,261.7014,261.2632,261.3728,5129.0
2024-12-19 11:00:00,262.43,262.57,262.15,262.21,5106.0,261.3728,261.5122,261.0939,261.1537,5106.0
2024-12-19 11:05:00,262.1,262.15,261.84,261.92,2303.0,261.0441,261.0939,260.7852,260.8648,2303.0
2024-12-19 11:10:00,261.98,262.14,261.79,261.79,1714.0,260.9246,261.0839,260.7354,260.7354,1714.0
2024-12-19 11:15:00,262.05,262.27,261.93,262.1,1424.0,260.9943,261.2134,260.8748,261.0441,1424.0
2024-12-19 11:20:00,262.1,262.42,262.09,262.3,1109.0,261.0441,261.3628,261.0341,261.2433,1109.0
2024-12-19 11:25:00,262.5,262.72,262.4,262.72,2121.0,261.4425,261.6616,261.3429,261.6616,2121.0
2024-12-19 11:30:00,262.8,262.95,262.61,262.62,3840.0,261.7413,261.8907,261.552,261.562,3840.0
2024-12-19 11:35:00,262.36,262.66,262.06,262.66,2417.0,261.3031,261.6018,261.0043,261.6018,2417.0
2024-12-19 11:40:00,262.42,262.45,262.18,262.4,1204.0,261.3628,261.3927,261.1238,261.3429,1204.0
2024-12-19 11:45:00,262.54,262.58,262.49,262.49,621.0,261.4823,261.5222,261.4325,261.4325,621.0
2024-12-19 11:50:00,262.51,262.53,262.25,262.25,969.0,261.4525,261.4724,261.1935,261.1935,969.0
2024-12-19 11:55:00,261.95,262.02,261.95,261.99,500.0,260.8947,260.9644,260.8947,260.9345,500.0
2024-12-19 12:00:00,261.82,261.88,261.62,261.84,2265.0,260.7652,260.825,260.566,260.7852,2265.0
2024-12-19 12:05:00,261.88,261.88,261.39,261.61,5431.0,260.825,260.825,260.337,260.5561,5431.0
2024-12-19 12:10:00,261.41,261.43,261.41,261.43,300.0,260.3569,260.3768,260.3569,260.3768,300.0
2024-12-19 12:15:00,261.41,261.56,261.25,261.34,4634.0,260.3569,260.5063,260.1975,260.2872,4634.0
2024-12-19 12:20:00,261.22,261.22,260.42,260.42,3381.0,260.1676,260.1676,259.3709,259.3709,3381.0
2024-12-19 12:25:00,260.63,260.77,260.46,260.77,1780.0,259.58,259.7195,259.4107,259.7195,1780.0
2024-12-19 12:30:00,260.6,260.77,260.26,260.68,3291.0,259.5501,259.7195,259.2115,259.6298,3291.0
2024-12-19 12:35:00,260.68,260.68,260.48,260.48,300.0,259.6298,259.6298,259.4306,259.4306,300.0
2024-12-19 12:40:00,260.73,260.9,260.58,260.58,1528.0,259.6796,259.8489,259.5302,259.5302,1528.0
2024-12-19 12:45:00,260.57,260.58,260.35,260.35,616.0,259.5203,259.5302,259.3012,259.3012,616.0
2024-12-19 12:50:00,260.27,260.82,260.27,260.75,3543.0,259.2215,259.7693,259.2215,259.6995,3543.0
2024-12-19 12:55:00,260.78,260.98,260.59,260.85,1537.0,259.7294,259.9286,259.5402,259.7991,1537.0
2024-12-19 13:00:00,260.84,260.84,260.64,260.81,869.0,259.7892,259.7892,259.59,259.7593,869.0
2024-12-19 13:05:00,260.65,261.0,260.6,260.81,1229.0,259.5999,259.9485,259.5501,259.7593,1229.0
2024-12-19 13:10:00,260.81,261.48,260.8,261.48,2279.0,259.7593,260.4266,259.7493,260.4266,2279.0
2024-12-19 13:15:00,261.48,261.61,261.45,261.61,1241.0,260.4266,260.5561,260.3967,260.5561,1241.0
2024-12-19 13:20:00,261.62,261.63,261.47,261.56,1497.0,260.566,260.576,260.4166,260.5063,1497.0
2024-12-19 13:25:00,261.56,261.84,261.56,261.75,1027.0,260.5063,260.7852,260.5063,260.6955,1027.0
2024-12-19 13:30:00,261.63,262.0,261.56,261.87,2773.0,260.576,260.9445,260.5063,260.815,2773.0
2024-12-19 13:35:00,261.78,262.07,261.78,261.99,4405.0,260.7254,261.0142,260.7254,260.9345,4405.0
2024-12-19 13:40:00,262.0,262.0,261.86,261.86,373.0,260.9445,260.9445,260.8051,260.8051,373.0
2024-12-19 13:45:00,262.01,262.01,261.9,261.94,500.0,260.9545,260.9545,260.8449,260.8847,500.0
2024-12-19 13:50:00,262.01,262.02,261.88,261.88,846.0,260.9545,260.9644,260.825,260.825,846.0
2024-12-19 13:55:00,262.02,262.6,262.0,262.48,6796.0,260.9644,261.5421,260.9445,261.4226,6796.0
2024-12-19 14:00:00,262.51,262.55,262.36,262.55,2744.0,261.4525,261.4923,261.3031,261.4923,2744.0
2024-12-19 14:05:00,262.55,262.68,262.46,262.59,7846.0,261.4923,261.6218,261.4027,261.5321,7846.0
2024-12-19 14:10:00,262.57,262.63,262.08,262.08,11829.0,261.5122,261.572,261.0242,261.0242,11829.0
2024-12-19 14:15:00,262.0,262.12,261.94,262.0,2746.0,260.9445,261.064,260.8847,260.9445,2746.0
2024-12-19 14:20:00,261.95,262.47,261.77,262.38,7379.0,260.8947,261.4126,260.7154,261.323,7379.0
2024-12-19 14:25:00,262.44,262.44,262.04,262.18,3225.0,261.3827,261.3827,260.9843,261.1238,3225.0
2024-12-19 14:30:00,262.07,262.44,261.83,262.35,4660.0,261.0142,261.3827,260.7752,261.2931,4660.0
2024-12-19 14:35:00,262.2,262.37,262.13,262.31,3555.0,261.1437,261.313,261.074,261.2533,3555.0
2024-12-19 14:40:00,262.19,262.32,261.9,262.12,3927.0,261.1337,261.2632,260.8449,261.064,3927.0
2024-12-19 14:45:00,262.12,262.24,261.9,262.16,6181.0,261.064,261.1835,260.8449,261.1039,6181.0
2024-12-19 14:50:00,262.21,262.26,262.14,262.25,4800.0,261.1537,261.2035,261.0839,261.1935,4800.0
2024-12-19 14:55:00,262.19,262.74,262.19,262.54,11127.0,261.1337,261.6815,261.1337,261.4823,11127.0
2024-12-19 15:00:00,262.55,262.61,262.43,262.61,5575.0,261.4923,261.552,261.3728,261.552,5575.0
2024-12-19 15:05:00,262.59,262.67,262.4,262.47,8748.0,261.5321,261.6118,261.3429,261.4126,8748.0
2024-12-19 15:10:00,262.55,262.59,261.84,261.99,4655.0,261.4923,261.5321,260.7852,260.9345,4655.0
2024-12-19 15:15:00,261.99,262.24,261.85,261.85,4618.0,260.9345,261.1835,260.7951,260.7951,4618.0
2024-12-19 15:20:00,261.89,262.34,261.8,262.28,4587.0,260.8349,261.2831,260.7453,261.2234,4587.0
2024-12-19 15:25:00,262.19,262.28,262.0,262.07,2650.0,261.1337,261.2234,260.9445,261.0142,2650.0
2024-12-19 15:30:00,262.01,262.14,261.5,261.55,5230.0,260.9545,261.0839,260.4465,260.4963,5230.0
2024-12-19 15:35:00,261.38,261.89,261.11,261.89,3675.0,260.327,260.8349,260.0581,260.8349,3675.0
2024-12-19 15:40:00,261.81,262.2,261.81,262.03,6134.0,260.7553,261.1437,260.7553,260.9744,6134.0
2024-12-19 15:45:00,262.03,262.04,261.59,261.63,6701.0,260.9744,260.9843,260.5362,260.576,6701.0
2024-12-19 15:50:00,261.53,261.8,260.96,261.04,8707.0,260.4764,260.7453,259.9087,259.9884,8707.0
2024-12-19 15:55:00,261.1,261.77,259.99,260.85,175704.0,260.0481,260.7154,258.9426,259.7991,175704.0
2024-12-20 09:30:00,259.19,260.55,258.37,260.34,162825.0,258.1458,259.5003,257.3291,259.2912,162825.0
2024-12-20 09:35:00,261.06,261.56,261.06,261.56,258.0,260.0083,260.5063,260.0083,260.5063,258.0
2024-12-20 09:40:00,260.86,260.86,260.85,260.86,304.0,259.8091,259.8091,259.7991,259.8091,304.0
2024-12-20 09:45:00,260.48,260.9,259.74,259.78,3089.0,259.4306,259.8489,258.6936,258.7335,3089.0
2024-12-20 09:50:00,260.32,261.21,260.09,261.21,940.0,259.2713,260.1577,259.0422,260.1577,940.0
2024-12-20 09:55:00,260.92,260.92,260.4,260.4,1864.0,259.8689,259.8689,259.351,259.351,1864.0
2024-12-20 10:00:00,260.05,260.69,260.05,260.55,2332.0,259.0024,259.6398,259.0024,259.5003,2332.0
2024-12-20 10:05:00,260.78,260.91,260.38,260.38,2730.0,259.7294,259.8589,259.331,259.331,2730.0
2024-12-20 10:10:00,260.56,260.69,260.07,260.69,2780.0,259.5103,259.6398,259.0223,259.6398,2780.0
2024-12-20 10:15:00,260.45,260.45,259.95,260.17,2680.0,259.4008,259.4008,258.9028,259.1219,2680.0
2024-12-20 10:20:00,260.17,260.69,260.17,260.49,2159.0,259.1219,259.6398,259.1219,259.4406,2159.0
2024-12-20 10:25:00,260.39,261.15,260.38,261.01,3702.0,259.341,260.0979,259.331,259.9585,3702.0
2024-12-20 10:30:00,261.19,262.06,261.19,262.06,2400.0,260.1378,261.0043,260.1378,261.0043,2400.0
2024-12-20 10:35:00,262.07,262.23,261.72,262.05,3057.0,261.0142,261.1736,260.6656,260.9943,3057.0
2024-12-20 10:40:00,262.1,262.1,261.88,262.04,1424.0,261.0441,261.0441,260.825,260.9843,1424.0
2024-12-20 10:45:00,262.06,262.11,261.87,262.06,3213.0,261.0043,261.0541,260.815,261.0043,3213.0
2024-12-20 10:50:00,262.06,262.31,262.0,262.26,3364.0,261.0043,261.2533,260.9445,261.2035,3364.0
2024-12-20 10:55:00,262.25,262.88,262.15,262.77,4020.0,261.1935,261.821,261.0939,261.7114,4020.0
2024-12-20 11:00:00,262.73,263.97,262.73,263.97,4784.0,261.6716,262.9066,261.6716,262.9066,4784.0
2024-12-20 11:05:00,263.79,264.6,263.79,264.47,11559.0,262.7273,263.534,262.7273,263.4046,11559.0
2024-12-20 11:10:00,264.5,264.83,263.98,264.07,11608.0,263.4344,263.7631,262.9165,263.0062,11608.0
2024-12-20 11:15:00,264.07,265.27,263.89,265.27,5710.0,263.0062,264.2013,262.8269,264.2013,5710.0
2024-12-20 11:20:00,265.13,265.32,264.26,264.26,7268.0,264.0619,264.2511,263.1954,263.1954,7268.0
2024-12-20 11:25:00,264.52,264.74,264.26,264.26,4443.0,263.4544,263.6735,263.1954,263.1954,4443.0
2024-12-20 11:30:00,264.48,265.54,264.26,265.01,16770.0,263.4145,264.4702,263.1954,263.9424,16770.0
2024-12-20 11:35:00,265.0,265.64,264.99,265.32,4172.0,263.9324,264.5698,263.9225,264.2511,4172.0
2024-12-20 11:40:00,265.11,265.59,265.11,265.53,3576.0,264.042,264.52,264.042,264.4603,3576.0
2024-12-20 11:45:00,265.19,265.82,265.19,265.6,8611.0,264.1217,264.7491,264.1217,264.53,8611.0
2024-12-20 11:50:00,265.6,265.73,265.16,265.3,4631.0,264.53,264.6595,264.0918,264.2312,4631.0
2024-12-20 11:55:00,265.16,265.36,265.11,265.36,5487.0,264.0918,264.291,264.042,264.291,5487.0
2024-12-20 12:00:00,265.32,265.59,265.27,265.3,4008.0,264.2511,264.52,264.2013,264.2312,4008.0
2024-12-20 12:05:00,265.3,265.33,264.95,265.03,3189.0,264.2312,264.2611,263.8826,263.9623,3189.0
2024-12-20 12:10:00,265.04,265.26,264.91,265.12,6175.0,263.9723,264.1914,263.8428,264.0519,6175.0
2024-12-20 12:15:00,265.13,265.82,265.12,265.82,4749.0,264.0619,264.7491,264.0519,264.7491,4749.0
2024-12-20 12:20:00,265.7,265.71,265.17,265.4,4922.0,264.6296,264.6396,264.1017,264.3308,4922.0
2024-12-20 12:25:00,265.4,265.6,265.16,265.56,3349.0,264.3308,264.53,264.0918,264.4902,3349.0
2024-12-20 12:30:00,265.56,265.66,264.72,264.78,4576.0,264.4902,264.5898,263.6535,263.7133,4576.0
2024-12-20 12:35:00,264.79,265.42,264.78,265.42,2013.0,263.7233,264.3507,263.7133,264.3507,2013.0
2024-12-20 12:40:00,265.29,265.47,264.88,264.88,3701.0,264.2213,264.4005,263.8129,263.8129,3701.0
2024-12-20 12:45:00,264.88,265.16,264.65,264.94,7322.0,263.8129,264.0918,263.5838,263.8727,7322.0
2024-12-20 12:50:00,264.94,265.1,264.77,264.97,5616.0,263.8727,264.032,263.7033,263.9025,5616.0
2024-12-20 12:55:00,264.97,265.22,264.75,264.75,3497.0,263.9025,264.1515,263.6834,263.6834,3497.0
2024-12-20 13:00:00,264.91,265.01,264.75,264.75,2620.0,263.8428,263.9424,263.6834,263.6834,2620.0
2024-12-20 13:05:00,264.95,265.04,264.57,265.04,2746.0,263.8826,263.9723,263.5042,263.9723,2746.0
2024-12-20 13:10:00,264.75,265.3,264.73,265.19,6238.0,263.6834,264.2312,263.6635,264.1217,6238.0
2024-12-20 13:15:00,265.38,265.38,264.78,264.78,9589.0,264.3109,264.3109,263.7133,263.7133,9589.0
2024-12-20 13:20:00,264.96,264.96,263.98,263.99,6049.0,263.8926,263.8926,262.9165,262.9265,6049.0
2024-12-20 13:25:00,263.91,263.94,263.37,263.37,1600.0,262.8468,262.8767,262.309,262.309,1600.0
2024-12-20 13:30:00,263.55,263.96,263.35,263.91,4494.0,262.4883,262.8966,262.2891,262.8468,4494.0
2024-12-20 13:35:00,264.08,264.08,263.83,263.84,3444.0,263.0161,263.0161,262.7671,262.7771,3444.0
2024-12-20 13:40:00,263.88,263.99,263.7,263.77,2625.0,262.8169,262.9265,262.6377,262.7074,2625.0
2024-12-20 13:45:00,263.74,263.97,263.61,263.61,3100.0,262.6775,262.9066,262.548,262.548,3100.0
2024-12-20 13:50:00,263.96,264.12,263.65,263.99,12693.0,262.8966,263.056,262.5879,262.9265,12693.0
2024-12-20 13:55:00,264.07,264.17,263.55,263.55,10292.0,263.0062,263.1058,262.4883,262.4883,10292.0
2024-12-20 14:00:00,263.4,263.77,263.21,263.21,5032.0,262.3389,262.7074,262.1496,262.1496,5032.0
2024-12-20 14:05:00,263.37,263.41,263.11,263.28,3573.0,262.309,262.3488,262.05,262.2193,3573.0
2024-12-20 14:10:00,263.28,263.52,263.12,263.51,4450.0,262.2193,262.4584,262.06,262.4484,4450.0
2024-12-20 14:15:00,263.51,263.82,263.46,263.69,3547.0,262.4484,262.7572,262.3986,262.6277,3547.0
2024-12-20 14:20:00,263.57,263.8,263.43,263.72,5088.0,262.5082,262.7373,262.3687,262.6576,5088.0
2024-12-20 14:25:00,263.78,264.05,263.77,264.05,5803.0,262.7173,262.9862,262.7074,262.9862,5803.0
2024-12-20 14:30:00,264.04,264.21,263.96,264.12,5680.0,262.9763,263.1456,262.8966,263.056,5680.0
2024-12-20 14:35:00,264.12,264.27,264.01,264.07,14142.0,263.056,263.2054,262.9464,263.0062,14142.0
2024-12-20 14:40:00,263.94,264.01,263.66,263.74,3654.0,262.8767,262.9464,262.5978,262.6775,3654.0
2024-12-20 14:45:00,263.74,263.86,263.53,263.67,3445.0,262.6775,262.797,262.4683,262.6078,3445.0
2024-12-20 14:50:00,263.67,263.7,263.07,263.1,3560.0,262.6078,262.6377,262.0102,262.0401,3560.0
2024-12-20 14:55:00,263.1,263.26,262.95,263.25,1675.0,262.0401,262.1994,261.8907,262.1895,1675.0
2024-12-20 15:00:00,263.14,263.85,263.14,263.71,7437.0,262.0799,262.7871,262.0799,262.6476,7437.0
2024-12-20 15:05:00,263.59,263.67,263.29,263.67,9765.0,262.5281,262.6078,262.2293,262.6078,9765.0
2024-12-20 15:10:00,263.52,263.67,262.97,262.98,6350.0,262.4584,262.6078,261.9106,261.9206,6350.0
2024-12-20 15:15:00,263.05,263.12,262.62,262.85,9260.0,261.9903,262.06,261.562,261.7911,9260.0
2024-12-20 15:20:00,262.85,262.98,262.66,262.97,3877.0,261.7911,261.9206,261.6018,261.9106,3877.0
2024-12-20 15:25:00,262.88,263.01,262.75,262.84,5760.0,261.821,261.9504,261.6915,261.7811,5760.0
2024-12-20 15:30:00,262.97,263.07,261.97,262.44,17220.0,261.9106,262.0102,260.9146,261.3827,17220.0
2024-12-20 15:35:00,262.38,263.01,262.38,262.43,11391.0,261.323,261.9504,261.323,261.3728,11391.0
2024-12-20 15:40:00,262.4,262.86,262.36,262.86,6182.0,261.3429,261.801,261.3031,261.801,6182.0
2024-12-20 15:45:00,262.78,263.31,262.71,263.07,11268.0,261.7214,262.2492,261.6516,262.0102,11268.0
2024-12-20 15:50:00,263.01,263.12,262.4,262.66,19227.0,261.9504,262.06,261.3429,261.6018,19227.0
2024-12-20 15:55:00,262.66,263.24,262.48,263.01,78272.0,261.6018,262.1795,261.4226,261.9504,78272.0
2024-12-23 09:30:00,261.98,263.13,261.24,261.24,7357.0,260.9246,262.07,260.1876,260.1876,7357.0
2024-12-23 09:35:00,260.91,261.55,260.91,261.55,777.0,259.8589,260.4963,259.8589,260.4963,777.0
2024-12-23 09:40:00,261.8,262.21,261.12,262.21,1293.0,260.7453,261.1537,260.0681,261.1537,1293.0
2024-12-23 09:45:00,261.56,261.84,260.88,261.2,2444.0,260.5063,260.7852,259.829,260.1477,2444.0
2024-12-23 09:50:00,261.45,261.58,261.45,261.46,1000.0,260.3967,260.5262,260.3967,260.4067,1000.0
2024-12-23 09:55:00,261.54,262.96,261.53,262.86,6628.0,260.4864,261.9006,260.4764,261.801,6628.0
2024-12-23 10:00:00,262.34,262.96,261.51,262.06,12071.0,261.2831,261.9006,260.4565,261.0043,12071.0
2024-12-23 10:05:00,261.98,262.04,261.38,261.38,5050.0,260.9246,260.9843,260.327,260.327,5050.0
2024-12-23 10:10:00,261.47,261.92,261.44,261.79,7040.0,260.4166,260.8648,260.3868,260.7354,7040.0
2024-12-23 10:15:00,261.92,262.37,261.92,262.17,3901.0,260.8648,261.313,260.8648,261.1138,3901.0
2024-12-23 10:20:00,262.08,262.14,261.9,262.07,3754.0,261.0242,261.0839,260.8449,261.0142,3754.0
2024-12-23 10:25:00,261.86,262.62,261.79,262.6,4821.0,260.8051,261.562,260.7354,261.5421,4821.0
2024-12-23 10:30:00,262.61,262.61,262.12,262.31,3059.0,261.552,261.552,261.064,261.2533,3059.0
2024-12-23 10:35:00,262.43,262.77,262.4,262.65,5409.0,261.3728,261.7114,261.3429,261.5919,5409.0
2024-12-23 10:40:00,262.44,262.54,261.88,262.11,2050.0,261.3827,261.4823,260.825,261.0541,2050.0
2024-12-23 10:45:00,262.13,262.42,262.12,262.17,3231.0,261.074,261.3628,261.064,261.1138,3231.0
2024-12-23 10:50:00,262.15,262.3,262.1,262.13,1231.0,261.0939,261.2433,261.0441,261.074,1231.0
2024-12-23 10:55:00,262.17,262.43,262.15,262.19,5221.0,261.1138,261.3728,261.0939,261.1337,5221.0
2024-12-23 11:00:00,262.4,262.48,262.23,262.23,900.0,261.3429,261.4226,261.1736,261.1736,900.0
2024-12-23 11:05:00,262.23,262.38,262.23,262.23,1395.0,261.1736,261.323,261.1736,261.1736,1395.0
2024-12-23 11:10:00,262.23,262.23,262.19,262.19,3100.0,261.1736,261.1736,261.1337,261.1337,3100.0
2024-12-23 11:15:00,262.19,262.2,261.79,261.98,2802.0,261.1337,261.1437,260.7354,260.9246,2802.0
2024-12-23 11:20:00,261.98,261.98,261.42,261.6,3862.0,260.9246,260.9246,260.3668,260.5461,3862.0
2024-12-23 11:25:00,261.45,261.49,261.4,261.49,400.0,260.3967,260.4366,260.3469,260.4366,400.0
2024-12-23 11:30:00,261.37,261.65,261.07,261.53,1900.0,260.317,260.5959,260.0183,260.4764,1900.0
2024-12-23 11:35:00,261.51,261.93,261.49,261.75,1416.0,260.4565,260.8748,260.4366,260.6955,1416.0
2024-12-23 11:40:00,261.75,262.56,261.75,262.4,5062.0,260.6955,261.5023,260.6955,261.3429,5062.0
2024-12-23 11:45:00,262.19,262.2,261.65,261.81,14900.0,261.1337,261.1437,260.5959,260.7553,14900.0
2024-12-23 11:50:00,261.94,261.94,261.94,261.94,100.0,260.8847,260.8847,260.8847,260.8847,100.0
2024-12-23 11:55:00,261.94,262.69,261.76,262.6,3800.0,260.8847,261.6317,260.7055,261.5421,3800.0
2024-12-23 12:00:00,262.78,263.21,262.56,262.56,6530.0,261.7214,262.1496,261.5023,261.5023,6530.0
2024-12-23 12:05:00,262.52,262.55,262.35,262.55,1525.0,261.4624,261.4923,261.2931,261.4923,1525.0
2024-12-23 12:10:00,262.57,262.58,262.57,262.58,200.0,261.5122,261.5222,261.5122,261.5222,200.0
2024-12-23 12:15:00,262.59,262.66,262.28,262.48,6506.0,261.5321,261.6018,261.2234,261.4226,6506.0
2024-12-23 12:20:00,262.48,263.52,262.48,263.52,8154.0,261.4226,262.4584,261.4226,262.4584,8154.0
2024-12-23 12:25:00,263.32,263.47,263.12,263.34,1118.0,262.2592,262.4086,262.06,262.2791,1118.0
2024-12-23 12:30:00,263.34,263.34,262.97,263.01,2513.0,262.2791,262.2791,261.9106,261.9504,2513.0
2024-12-23 12:35:00,263.22,263.22,263.01,263.01,400.0,262.1596,262.1596,261.9504,261.9504,400.0
2024-12-23 12:40:00,262.9,263.01,262.89,263.0,827.0,261.8409,261.9504,261.8309,261.9405,827.0
2024-12-23 12:45:00,263.0,263.22,262.88,262.99,4015.0,261.9405,262.1596,261.821,261.9305,4015.0
2024-12-23 12:50:00,263.17,263.17,262.91,263.04,480.0,262.1098,262.1098,261.8508,261.9803,480.0
2024-12-23 12:55:00,263.04,263.04,262.87,262.87,1601.0,261.9803,261.9803,261.811,261.811,1601.0
2024-12-23 13:00:00,262.86,262.86,262.66,262.7,2173.0,261.801,261.801,261.6018,261.6417,2173.0
2024-12-23 13:05:00,262.99,262.99,262.89,262.97,505.0,261.9305,261.9305,261.8309,261.9106,505.0
2024-12-23 13:10:00,262.76,262.87,262.42,262.44,2024.0,261.7014,261.811,261.3628,261.3827,2024.0
2024-12-23 13:15:00,262.63,262.86,262.63,262.85,3500.0,261.572,261.801,261.572,261.7911,3500.0
2024-12-23 13:20:00,262.76,262.9,262.71,262.9,3376.0,261.7014,261.8409,261.6516,261.8409,3376.0
2024-12-23 13:25:00,263.07,263.49,263.07,263.35,5618.0,262.0102,262.4285,262.0102,262.2891,5618.0
2024-12-23 13:30:00,263.32,263.45,263.19,263.4,3676.0,262.2592,262.3887,262.1297,262.3389,3676.0
2024-12-23 13:35:00,263.39,263.87,263.39,263.84,4912.0,262.3289,262.807,262.3289,262.7771,4912.0
2024-12-23 13:40:00,263.78,263.83,263.58,263.83,9879.0,262.7173,262.7671,262.5181,262.7671,9879.0
2024-12-23 13:45:00,263.93,264.42,263.84,264.3,3440.0,262.8667,263.3548,262.7771,263.2352,3440.0
2024-12-23 13:50:00,264.3,264.45,264.29,264.45,800.0,263.2352,263.3846,263.2253,263.3846,800.0
2024-12-23 13:55:00,264.45,264.45,264.07,264.32,2567.0,263.3846,263.3846,263.0062,263.2552,2567.0
2024-12-23 14:00:00,264.12,264.12,264.11,264.11,409.0,263.056,263.056,263.046,263.046,409.0
2024-12-23 14:05:00,263.93,264.3,263.93,264.3,562.0,262.8667,263.2352,262.8667,263.2352,562.0
2024-12-23 14:10:00,264.3,264.3,264.07,264.17,1223.0,263.2352,263.2352,263.0062,263.1058,1223.0
2024-12-23 14:15:00,264.07,264.07,264.07,264.07,884.0,263.0062,263.0062,263.0062,263.0062,884.0
2024-12-23 14:20:00,263.98,264.05,263.33,263.43,3962.0,262.9165,262.9862,262.2691,262.3687,3962.0
2024-12-23 14:25:00,263.28,263.47,263.21,263.47,947.0,262.2193,262.4086,262.1496,262.4086,947.0
2024-12-23 14:30:00,263.32,263.32,263.27,263.27,200.0,262.2592,262.2592,262.2094,262.2094,200.0
2024-12-23 14:35:00,263.2,263.27,262.91,263.06,9289.0,262.1397,262.2094,261.8508,262.0002,9289.0
2024-12-23 14:40:00,263.09,263.36,263.08,263.2,2074.0,262.0301,262.299,262.0202,262.1397,2074.0
2024-12-23 14:45:00,263.38,263.79,263.38,263.55,1506.0,262.3189,262.7273,262.3189,262.4883,1506.0
2024-12-23 14:50:00,263.56,263.77,263.43,263.48,2455.0,262.4982,262.7074,262.3687,262.4185,2455.0
2024-12-23 14:55:00,263.43,263.64,263.43,263.63,3745.0,262.3687,262.5779,262.3687,262.5679,3745.0
2024-12-23 15:00:00,263.63,263.69,263.51,263.69,1608.0,262.5679,262.6277,262.4484,262.6277,1608.0
2024-12-23 15:05:00,263.76,263.76,263.49,263.56,1754.0,262.6974,262.6974,262.4285,262.4982,1754.0
2024-12-23 15:10:00,263.52,263.52,263.19,263.27,2822.0,262.4584,262.4584,262.1297,262.2094,2822.0
2024-12-23 15:15:00,263.36,263.36,262.86,262.86,6480.0,262.299,262.299,261.801,261.801,6480.0
2024-12-23 15:20:00,262.94,263.16,262.94,263.11,3338.0,261.8807,262.0998,261.8807,262.05,3338.0
2024-12-23 15:25:00,263.2,263.38,263.2,263.38,2822.0,262.1397,262.3189,262.1397,262.3189,2822.0
2024-12-23 15:30:00,263.21,263.3,263.06,263.13,2568.0,262.1496,262.2393,262.0002,262.07,2568.0
2024-12-23 15:35:00,263.12,263.46,263.01,263.18,9357.0,262.06,262.3986,261.9504,262.1198,9357.0
2024-12-23 15:40:00,263.2,263.32,263.01,263.23,6934.0,262.1397,262.2592,261.9504,262.1696,6934.0
2024-12-23 15:45:00,263.11,263.16,262.59,262.62,4838.0,262.05,262.0998,261.5321,261.562,4838.0
2024-12-23 15:50:00,262.72,263.37,262.67,263.26,10149.0,261.6616,262.309,261.6118,262.1994,10149.0
2024-12-23 15:55:00,263.27,263.42,262.79,262.95,28508.0,262.2094,262.3588,261.7313,261.8907,28508.0
2024-12-24 09:30:00,263.0,264.58,262.14,264.58,5585.0,261.9405,263.5141,261.0839,263.5141,5585.0
2024-12-24 09:35:00,263.23,263.24,263.23,263.24,200.0,262.1696,262.1795,262.1696,262.1795,200.0
2024-12-24 09:40:00,263.94,263.94,263.28,263.63,500.0,262.8767,262.8767,262.2193,262.5679,500.0
2024-12-24 09:45:00,263.65,263.65,262.42,263.22,1060.0,262.5879,262.5879,261.3628,262.1596,1060.0
2024-12-24 09:50:00,262.42,263.34,262.42,263.3,1120.0,261.3628,262.2791,261.3628,262.2393,1120.0
2024-12-24 09:55:00,262.81,263.08,262.77,262.94,1421.0,261.7512,262.0202,261.7114,261.8807,1421.0
2024-12-24 10:00:00,262.94,263.12,262.54,263.12,754.0,261.8807,262.06,261.4823,262.06,754.0
2024-12-24 10:05:00,263.16,263.18,262.3,262.3,1899.0,262.0998,262.1198,261.2433,261.2433,1899.0
2024-12-24 10:10:00,262.61,263.19,262.31,263.19,1448.0,261.552,262.1297,261.2533,262.1297,1448.0
2024-12-24 10:15:00,263.13,263.71,263.12,263.71,6495.0,262.07,262.6476,262.06,262.6476,6495.0
2024-12-24 10:20:00,263.77,263.82,263.4,263.4,2568.0,262.7074,262.7572,262.3389,262.3389,2568.0
2024-12-24 10:25:00,263.72,263.72,263.41,263.49,560.0,262.6576,262.6576,262.3488,262.4285,560.0
2024-12-24 10:30:00,263.41,263.41,263.01,263.32,1250.0,262.3488,262.3488,261.9504,262.2592,1250.0
2024-12-24 10:35:00,263.61,264.33,263.61,264.06,10149.0,262.548,263.2651,262.548,262.9962,10149.0
2024-12-24 10:40:00,264.42,264.67,263.91,264.04,10097.0,263.3548,263.6038,262.8468,262.9763,10097.0
2024-12-24 10:45:00,264.02,264.11,263.8,263.8,2882.0,262.9564,263.046,262.7373,262.7373,2882.0
2024-12-24 10:50:00,263.86,263.86,263.48,263.59,2911.0,262.797,262.797,262.4185,262.5281,2911.0
2024-12-24 10:55:00,263.81,263.89,263.61,263.78,2090.0,262.7472,262.8269,262.548,262.7173,2090.0
2024-12-24 11:00:00,263.62,263.63,263.28,263.46,3052.0,262.558,262.5679,262.2193,262.3986,3052.0
2024-12-24 11:05:00,263.4,263.4,263.26,263.26,604.0,262.3389,262.3389,262.1994,262.1994,604.0
2024-12-24 11:10:00,263.23,263.24,262.9,263.06,1300.0,262.1696,262.1795,261.8409,262.0002,1300.0
2024-12-24 11:15:00,262.87,263.25,262.75,263.24,4068.0,261.811,262.1895,261.6915,262.1795,4068.0
2024-12-24 11:20:00,263.37,263.38,263.3,263.35,1082.0,262.309,262.3189,262.2393,262.2891,1082.0
2024-12-24 11:25:00,263.48,263.53,263.12,263.31,7589.0,262.4185,262.4683,262.06,262.2492,7589.0
2024-12-24 11:30:00,263.53,263.53,263.02,263.16,3057.0,262.4683,262.4683,261.9604,262.0998,3057.0
2024-12-24 11:35:00,263.27,263.38,263.19,263.19,5649.0,262.2094,262.3189,262.1297,262.1297,5649.0
2024-12-24 11:40:00,263.07,263.47,263.07,263.4,2654.0,262.0102,262.4086,262.0102,262.3389,2654.0
2024-12-24 11:45:00,263.4,263.4,263.35,263.4,400.0,262.3389,262.3389,262.2891,262.3389,400.0
2024-12-24 11:50:00,263.4,263.66,263.38,263.38,2412.0,262.3389,262.5978,262.3189,262.3189,2412.0
2024-12-24 11:55:00,263.4,263.52,263.31,263.31,2946.0,262.3389,262.4584,262.2492,262.2492,2946.0
2024-12-24 12:00:00,263.12,263.22,263.12,263.22,200.0,262.06,262.1596,262.06,262.1596,200.0
2024-12-24 12:05:00,263.35,263.35,263.14,263.14,200.0,262.2891,262.2891,262.0799,262.0799,200.0
2024-12-24 12:10:00,263.24,263.38,263.24,263.29,400.0,262.1795,262.3189,262.1795,262.2293,400.0
2024-12-24 12:15:00,263.36,263.54,263.27,263.54,3157.0,262.299,262.4783,262.2094,262.4783,3157.0
2024-12-24 12:20:00,263.55,263.89,263.54,263.67,6050.0,262.4883,262.8269,262.4783,262.6078,6050.0
2024-12-24 12:25:00,263.81,263.92,263.79,263.84,1806.0,262.7472,262.8568,262.7273,262.7771,1806.0
2024-12-24 12:30:00,263.8,263.81,263.39,263.51,1325.0,262.7373,262.7472,262.3289,262.4484,1325.0
2024-12-24 12:35:00,263.47,264.15,263.47,264.14,1891.0,262.4086,263.0858,262.4086,263.0759,1891.0
2024-12-24 12:40:00,264.02,264.12,263.87,263.88,1032.0,262.9564,263.056,262.807,262.8169,1032.0
2024-12-24 12:45:00,263.87,263.87,263.53,263.57,1505.0,262.807,262.807,262.4683,262.5082,1505.0
2024-12-24 12:50:00,263.74,264.09,263.74,263.91,3669.0,262.6775,263.0261,262.6775,262.8468,3669.0
2024-12-24 12:55:00,264.01,264.66,264.01,264.36,10831.0,262.9464,263.5938,262.9464,263.295,10831.0
2024-12-26 09:30:00,263.04,263.47,263.04,263.47,2687.0,261.9803,262.4086,261.9803,262.4086,2687.0
2024-12-26 09:35:00,263.47,264.75,263.46,264.35,6004.0,262.4086,263.6834,262.3986,263.285,6004.0
2024-12-26 09:40:00,264.35,264.83,264.35,264.83,870.0,263.285,263.7631,263.285,263.7631,870.0
2024-12-26 09:45:00,264.15,264.33,263.68,263.84,3400.0,263.0858,263.2651,262.6177,262.7771,3400.0
2024-12-26 09:50:00,263.92,263.92,263.48,263.66,2026.0,262.8568,262.8568,262.4185,262.5978,2026.0
2024-12-26 09:55:00,263.6,264.18,263.6,264.17,503.0,262.5381,263.1157,262.5381,263.1058,503.0
2024-12-26 10:00:00,264.17,264.87,263.8,263.83,9168.0,263.1058,263.8029,262.7373,262.7671,9168.0
2024-12-26 10:05:00,263.68,263.91,263.68,263.69,325.0,262.6177,262.8468,262.6177,262.6277,325.0
2024-12-26 10:10:00,263.74,263.79,263.43,263.51,4170.0,262.6775,262.7273,262.3687,262.4484,4170.0
2024-12-26 10:15:00,263.79,263.86,263.21,263.79,1275.0,262.7273,262.797,262.1496,262.7273,1275.0
2024-12-26 10:20:00,264.0,264.0,263.73,263.74,1248.0,262.9364,262.9364,262.6675,262.6775,1248.0
2024-12-26 10:25:00,263.74,263.74,263.46,263.66,500.0,262.6775,262.6775,262.3986,262.5978,500.0
2024-12-26 10:30:00,263.66,263.66,263.66,263.66,100.0,262.5978,262.5978,262.5978,262.5978,100.0
2024-12-26 10:35:00,263.35,264.41,263.35,263.93,1800.0,262.2891,263.3448,262.2891,262.8667,1800.0
2024-12-26 10:40:00,263.39,263.75,263.34,263.75,500.0,262.3289,262.6875,262.2791,262.6875,500.0
2024-12-26 10:45:00,264.16,264.16,264.07,264.08,366.0,263.0958,263.0958,263.0062,263.0161,366.0
2024-12-26 10:50:00,264.51,264.51,264.51,264.51,100.0,263.4444,263.4444,263.4444,263.4444,100.0
2024-12-26 10:55:00,264.5,264.69,264.21,264.69,639.0,263.4344,263.6237,263.1456,263.6237,639.0
2024-12-26 11:00:00,264.43,264.43,264.43,264.43,500.0,263.3647,263.3647,263.3647,263.3647,500.0
2024-12-26 11:05:00,264.21,264.44,264.21,264.44,505.0,263.1456,263.3747,263.1456,263.3747,505.0
2024-12-26 11:10:00,264.4,264.4,264.37,264.37,213.0,263.3348,263.3348,263.305,263.305,213.0
2024-12-26 11:15:00,264.48,264.8,264.48,264.8,1500.0,263.4145,263.7332,263.4145,263.7332,1500.0
2024-12-26 11:20:00,264.8,264.8,264.54,264.6,678.0,263.7332,263.7332,263.4743,263.534,678.0
2024-12-26 11:25:00,264.81,264.84,264.8,264.84,700.0,263.7432,263.7731,263.7332,263.7731,700.0
2024-12-26 11:30:00,264.82,264.84,264.5,264.55,900.0,263.7531,263.7731,263.4344,263.4842,900.0
2024-12-26 11:35:00,264.84,264.84,264.5,264.5,473.0,263.7731,263.7731,263.4344,263.4344,473.0
2024-12-26 11:40:00,264.52,264.66,264.52,264.66,350.0,263.4544,263.5938,263.4544,263.5938,350.0
2024-12-26 11:45:00,264.66,264.66,264.66,264.66,0.0,263.5938,263.5938,263.5938,263.5938,0.0
2024-12-26 11:50:00,264.54,264.68,264.54,264.68,402.0,263.4743,263.6137,263.4743,263.6137,402.0
2024-12-26 11:55:00,264.69,264.93,264.68,264.77,1915.0,263.6237,263.8627,263.6137,263.7033,1915.0
2024-12-26 12:00:00,264.77,264.77,264.77,264.77,0.0,263.7033,263.7033,263.7033,263.7033,0.0
2024-12-26 12:05:00,264.77,264.77,264.77,264.77,0.0,263.7033,263.7033,263.7033,263.7033,0.0
2024-12-26 12:10:00,264.64,264.65,264.21,264.22,1642.0,263.5739,263.5838,263.1456,263.1556,1642.0
2024-12-26 12:15:00,264.33,264.37,264.33,264.37,600.0,263.2651,263.305,263.2651,263.305,600.0
2024-12-26 12:20:00,264.16,264.45,264.05,264.06,738.0,263.0958,263.3846,262.9862,262.9962,738.0
2024-12-26 12:25:00,264.15,264.15,264.03,264.03,488.0,263.0858,263.0858,262.9663,262.9663,488.0
2024-12-26 12:30:00,263.88,263.9,263.85,263.9,400.0,262.8169,262.8369,262.7871,262.8369,400.0
2024-12-26 12:35:00,263.87,264.07,263.87,264.07,805.0,262.807,263.0062,262.807,263.0062,805.0
2024-12-26 12:40:00,264.06,264.11,263.88,263.88,500.0,262.9962,263.046,262.8169,262.8169,500.0
2024-12-26 12:45:00,263.77,263.96,263.52,263.7,1382.0,262.7074,262.8966,262.4584,262.6377,1382.0
2024-12-26 12:50:00,263.6,263.81,263.59,263.81,218.0,262.5381,262.7472,262.5281,262.7472,218.0
2024-12-26 12:55:00,263.8,264.03,263.79,264.03,600.0,262.7373,262.9663,262.7273,262.9663,600.0
2024-12-26 13:00:00,263.82,264.04,263.82,264.04,200.0,262.7572,262.9763,262.7572,262.9763,200.0
2024-12-26 13:05:00,264.23,264.23,264.23,264.23,241.0,263.1655,263.1655,263.1655,263.1655,241.0
2024-12-26 13:10:00,263.98,264.04,263.98,264.04,515.0,262.9165,262.9763,262.9165,262.9763,515.0
2024-12-26 13:15:00,263.89,264.22,263.89,264.15,435.0,262.8269,263.1556,262.8269,263.0858,435.0
2024-12-26 13:20:00,264.29,264.29,263.95,263.95,971.0,263.2253,263.2253,262.8867,262.8867,971.0
2024-12-26 13:25:00,264.26,264.26,264.26,264.26,100.0,263.1954,263.1954,263.1954,263.1954,100.0
2024-12-26 13:30:00,264.11,264.12,263.95,264.0,700.0,263.046,263.056,262.8867,262.9364,700.0
2024-12-26 13:35:00,263.88,263.88,263.88,263.88,100.0,262.8169,262.8169,262.8169,262.8169,100.0
2024-12-26 13:40:00,263.73,263.79,263.73,263.79,503.0,262.6675,262.7273,262.6675,262.7273,503.0
2024-12-26 13:45:00,263.66,263.78,263.66,263.77,786.0,262.5978,262.7173,262.5978,262.7074,786.0
2024-12-26 13:50:00,263.79,263.82,263.78,263.81,254.0,262.7273,262.7572,262.7173,262.7472,254.0
2024-12-26 13:55:00,263.79,263.79,263.78,263.79,200.0,262.7273,262.7273,262.7173,262.7273,200.0
2024-12-26 14:00:00,263.64,263.77,263.64,263.77,375.0,262.5779,262.7074,262.5779,262.7074,375.0
2024-12-26 14:05:00,263.93,263.93,263.73,263.74,477.0,262.8667,262.8667,262.6675,262.6775,477.0
2024-12-26 14:10:00,263.88,263.88,263.79,263.8,700.0,262.8169,262.8169,262.7273,262.7373,700.0
2024-12-26 14:15:00,263.85,263.9,263.81,263.88,1200.0,262.7871,262.8369,262.7472,262.8169,1200.0
2024-12-26 14:20:00,263.89,263.89,263.58,263.59,2489.0,262.8269,262.8269,262.5181,262.5281,2489.0
2024-12-26 14:25:00,263.59,263.59,263.59,263.59,0.0,262.5281,262.5281,262.5281,262.5281,0.0
2024-12-26 14:30:00,263.75,263.75,263.51,263.63,6184.0,262.6875,262.6875,262.4484,262.5679,6184.0
2024-12-26 14:35:00,263.52,263.52,263.46,263.46,940.0,262.4584,262.4584,262.3986,262.3986,940.0
2024-12-26 14:40:00,263.4,263.61,263.4,263.61,1446.0,262.3389,262.548,262.3389,262.548,1446.0
2024-12-26 14:45:00,263.65,263.65,263.57,263.57,513.0,262.5879,262.5879,262.5082,262.5082,513.0
2024-12-26 14:50:00,263.57,263.57,263.52,263.52,200.0,262.5082,262.5082,262.4584,262.4584,200.0
2024-12-26 14:55:00,263.68,264.06,263.68,264.06,3906.0,262.6177,262.9962,262.6177,262.9962,3906.0
2024-12-26 15:00:00,264.07,264.12,263.94,263.96,1502.0,263.0062,263.056,262.8767,262.8966,1502.0
2024-12-26 15:05:00,263.83,264.0,263.83,263.94,1017.0,262.7671,262.9364,262.7671,262.8767,1017.0
2024-12-26 15:10:00,263.9,264.19,263.9,264.0,2727.0,262.8369,263.1257,262.8369,262.9364,2727.0
2024-12-26 15:15:00,263.93,264.01,263.86,264.0,490.0,262.8667,262.9464,262.797,262.9364,490.0
2024-12-26 15:20:00,264.03,264.13,263.93,264.11,1603.0,262.9663,263.0659,262.8667,263.046,1603.0
2024-12-26 15:25:00,264.12,264.25,264.04,264.24,1958.0,263.056,263.1854,262.9763,263.1755,1958.0
2024-12-26 15:30:00,264.15,264.15,263.86,263.95,500.0,263.0858,263.0858,262.797,262.8867,500.0
2024-12-26 15:35:00,264.0,264.25,264.0,264.06,1396.0,262.9364,263.1854,262.9364,262.9962,1396.0
2024-12-26 15:40:00,264.01,264.21,264.01,264.16,2206.0,262.9464,263.1456,262.9464,263.0958,2206.0
2024-12-26 15:45:00,264.16,264.63,264.15,264.63,3382.0,263.0958,263.5639,263.0858,263.5639,3382.0
2024-12-26 15:50:00,264.63,265.0,264.52,264.56,11028.0,263.5639,263.9324,263.4544,263.4942,11028.0
2024-12-26 15:55:00,264.5,264.79,264.37,264.55,49571.0,263.4344,263.7233,263.305,263.4842,49571.0
2024-12-27 09:30:00,262.0,263.51,262.0,263.5,3248.0,260.9445,262.4484,260.9445,262.4385,3248.0
2024-12-27 09:35:00,263.21,263.25,263.21,263.25,500.0,262.1496,262.1895,262.1496,262.1895,500.0
2024-12-27 09:40:00,263.72,264.73,263.72,264.19,756.0,262.6576,263.6635,262.6576,263.1257,756.0
2024-12-27 09:45:00,264.71,265.23,264.07,264.56,3865.0,263.6436,264.1615,263.0062,263.4942,3865.0
2024-12-27 09:50:00,264.25,264.26,264.25,264.25,100.0,263.1854,263.1954,263.1854,263.1854,100.0
2024-12-27 09:55:00,264.46,264.77,264.41,264.77,700.0,263.3946,263.7033,263.3448,263.7033,700.0
2024-12-27 10:00:00,264.63,264.94,264.19,264.49,7994.0,263.5639,263.8727,263.1257,263.4245,7994.0
2024-12-27 10:05:00,264.49,264.68,264.1,264.5,6187.0,263.4245,263.6137,263.036,263.4344,6187.0
2024-12-27 10:10:00,264.32,264.32,263.72,263.72,2686.0,263.2552,263.2552,262.6576,262.6576,2686.0
2024-12-27 10:15:00,263.5,263.5,263.19,263.19,500.0,262.4385,262.4385,262.1297,262.1297,500.0
2024-12-27 10:20:00,262.96,263.96,262.96,263.86,7034.0,261.9006,262.8966,261.9006,262.797,7034.0
2024-12-27 10:25:00,263.68,263.68,263.12,263.13,1800.0,262.6177,262.6177,262.06,262.07,1800.0
2024-12-27 10:30:00,263.13,263.43,263.09,263.32,1220.0,262.07,262.3687,262.0301,262.2592,1220.0
2024-12-27 10:35:00,263.31,263.31,263.3,263.3,500.0,262.2492,262.2492,262.2393,262.2393,500.0
2024-12-27 10:40:00,263.41,263.77,263.24,263.3,2754.0,262.3488,262.7074,262.1795,262.2393,2754.0
2024-12-27 10:45:00,263.6,263.72,263.6,263.64,1224.0,262.5381,262.6576,262.5381,262.5779,1224.0
2024-12-27 10:50:00,263.25,263.77,263.25,263.6,600.0,262.1895,262.7074,262.1895,262.5381,600.0
2024-12-27 10:55:00,263.39,263.6,263.39,263.41,1171.0,262.3289,262.5381,262.3289,262.3488,1171.0
2024-12-27 11:00:00,263.2,263.33,263.03,263.21,2656.0,262.1397,262.2691,261.9704,262.1496,2656.0
2024-12-27 11:05:00,263.21,263.21,263.2,263.21,300.0,262.1496,262.1496,262.1397,262.1496,300.0
2024-12-27 11:10:00,263.21,263.21,263.12,263.12,700.0,262.1496,262.1496,262.06,262.06,700.0
2024-12-27 11:15:00,263.13,263.13,262.79,262.9,2738.0,262.07,262.07,261.7313,261.8409,2738.0
2024-12-27 11:20:00,262.88,263.07,262.86,262.9,12135.0,261.821,262.0102,261.801,261.8409,12135.0
2024-12-27 11:25:00,263.09,263.21,263.0,263.21,1856.0,262.0301,262.1496,261.9405,262.1496,1856.0
2024-12-27 11:30:00,263.29,263.29,263.21,263.21,600.0,262.2293,262.2293,262.1496,262.1496,600.0
2024-12-27 11:35:00,263.22,263.5,263.2,263.5,800.0,262.1596,262.4385,262.1397,262.4385,800.0
2024-12-27 11:40:00,263.38,263.38,263.13,263.29,745.0,262.3189,262.3189,262.07,262.2293,745.0
2024-12-27 11:45:00,263.0,263.0,262.73,262.88,2518.0,261.9405,261.9405,261.6716,261.821,2518.0
2024-12-27 11:50:00,262.88,262.88,262.28,262.31,9732.0,261.821,261.821,261.2234,261.2533,9732.0
2024-12-27 11:55:00,262.3,262.8,262.28,262.8,3854.0,261.2433,261.7413,261.2234,261.7413,3854.0
2024-12-27 12:00:00,262.42,262.43,261.54,261.54,3252.0,261.3628,261.3728,260.4864,260.4864,3252.0
2024-12-27 12:05:00,261.81,261.81,261.57,261.57,469.0,260.7553,260.7553,260.5162,260.5162,469.0
2024-12-27 12:10:00,261.78,261.78,261.77,261.78,700.0,260.7254,260.7254,260.7154,260.7254,700.0
2024-12-27 12:15:00,261.78,261.78,261.55,261.69,2257.0,260.7254,260.7254,260.4963,260.6358,2257.0
2024-12-27 12:20:00,261.52,261.87,261.38,261.38,1967.0,260.4664,260.815,260.327,260.327,1967.0
2024-12-27 12:25:00,261.38,261.38,261.38,261.38,0.0,260.327,260.327,260.327,260.327,0.0
2024-12-27 12:30:00,262.04,262.08,262.04,262.08,797.0,260.9843,261.0242,260.9843,261.0242,797.0
2024-12-27 12:35:00,262.19,262.19,261.51,261.51,2056.0,261.1337,261.1337,260.4565,260.4565,2056.0
2024-12-27 12:40:00,261.5,261.51,261.27,261.47,1928.0,260.4465,260.4565,260.2174,260.4166,1928.0
2024-12-27 12:45:00,261.42,261.42,261.22,261.22,400.0,260.3668,260.3668,260.1676,260.1676,400.0
2024-12-27 12:50:00,261.36,261.59,261.35,261.59,1925.0,260.3071,260.5362,260.2971,260.5362,1925.0
2024-12-27 12:55:00,261.81,261.81,261.81,261.81,100.0,260.7553,260.7553,260.7553,260.7553,100.0
2024-12-27 13:00:00,261.86,262.07,261.74,262.07,1628.0,260.8051,261.0142,260.6856,261.0142,1628.0
2024-12-27 13:05:00,262.07,262.09,261.92,262.0,1851.0,261.0142,261.0341,260.8648,260.9445,1851.0
2024-12-27 13:10:00,262.18,262.18,261.92,261.92,200.0,261.1238,261.1238,260.8648,260.8648,200.0
2024-12-27 13:15:00,262.05,262.05,262.04,262.05,100.0,260.9943,260.9943,260.9843,260.9943,100.0
2024-12-27 13:20:00,262.04,262.2,262.03,262.2,606.0,260.9843,261.1437,260.9744,261.1437,606.0
2024-12-27 13:25:00,262.01,262.09,261.99,262.0,922.0,260.9545,261.0341,260.9345,260.9445,922.0
2024-12-27 13:30:00,262.0,262.04,261.77,262.04,1915.0,260.9445,260.9843,260.7154,260.9843,1915.0
2024-12-27 13:35:00,262.0,262.21,261.87,262.21,800.0,260.9445,261.1537,260.815,261.1537,800.0
2024-12-27 13:40:00,262.28,262.28,262.28,262.28,100.0,261.2234,261.2234,261.2234,261.2234,100.0
2024-12-27 13:45:00,262.09,262.09,261.96,262.02,500.0,261.0341,261.0341,260.9047,260.9644,500.0
2024-12-27 13:50:00,262.25,262.25,262.21,262.25,405.0,261.1935,261.1935,261.1537,261.1935,405.0
2024-12-27 13:55:00,262.25,262.25,262.25,262.25,0.0,261.1935,261.1935,261.1935,261.1935,0.0
2024-12-27 14:00:00,262.12,262.13,262.12,262.13,200.0,261.064,261.074,261.064,261.074,200.0
2024-12-27 14:05:00,262.13,262.13,262.13,262.13,0.0,261.074,261.074,261.074,261.074,0.0
2024-12-27 14:10:00,262.47,262.7,262.43,262.7,591.0,261.4126,261.6417,261.3728,261.6417,591.0
2024-12-27 14:15:00,262.87,262.87,262.52,262.52,443.0,261.811,261.811,261.4624,261.4624,443.0
2024-12-27 14:20:00,262.53,262.56,262.53,262.56,296.0,261.4724,261.5023,261.4724,261.5023,296.0
2024-12-27 14:25:00,262.61,262.61,262.5,262.5,309.0,261.552,261.552,261.4425,261.4425,309.0
2024-12-27 14:30:00,262.41,262.75,262.4,262.75,1211.0,261.3529,261.6915,261.3429,261.6915,1211.0
2024-12-27 14:35:00,262.72,262.72,262.67,262.67,267.0,261.6616,261.6616,261.6118,261.6118,267.0
2024-12-27 14:40:00,262.74,262.84,262.64,262.84,500.0,261.6815,261.7811,261.5819,261.7811,500.0
2024-12-27 14:45:00,262.85,262.85,262.69,262.69,413.0,261.7911,261.7911,261.6317,261.6317,413.0
2024-12-27 14:50:00,262.69,262.73,262.69,262.72,800.0,261.6317,261.6716,261.6317,261.6616,800.0
2024-12-27 14:55:00,262.87,263.07,262.85,263.07,1465.0,261.811,262.0102,261.7911,262.0102,1465.0
2024-12-27 15:00:00,262.89,262.89,262.71,262.72,2088.0,261.8309,261.8309,261.6516,261.6616,2088.0
2024-12-27 15:05:00,262.7,262.7,262.36,262.55,1301.0,261.6417,261.6417,261.3031,261.4923,1301.0
2024-12-27 15:10:00,262.5,262.5,261.75,261.75,3218.0,261.4425,261.4425,260.6955,260.6955,3218.0
2024-12-27 15:15:00,262.07,262.08,261.89,261.9,1642.0,261.0142,261.0242,260.8349,260.8449,1642.0
2024-12-27 15:20:00,261.9,261.9,261.69,261.69,2681.0,260.8449,260.8449,260.6358,260.6358,2681.0
2024-12-27 15:25:00,261.69,261.97,261.69,261.97,1283.0,260.6358,260.9146,260.6358,260.9146,1283.0
2024-12-27 15:30:00,262.08,262.08,261.71,261.71,4574.0,261.0242,261.0242,260.6557,260.6557,4574.0
2024-12-27 15:35:00,261.53,261.73,261.34,261.42,2476.0,260.4764,260.6756,260.2872,260.3668,2476.0
2024-12-27 15:40:00,261.62,261.62,261.62,261.62,100.0,260.566,260.566,260.566,260.566,100.0
2024-12-27 15:45:00,261.26,261.67,261.2,261.58,5302.0,260.2075,260.6158,260.1477,260.5262,5302.0
2024-12-27 15:50:00,261.79,262.32,261.79,262.04,10443.0,260.7354,261.2632,260.7354,260.9843,10443.0
2024-12-27 15:55:00,262.12,262.42,261.92,262.36,42641.0,261.064,261.3628,260.8648,261.3031,42641.0
2024-12-30 09:30:00,259.12,260.53,258.56,260.04,13315.0,258.0761,259.4804,257.5184,258.9924,13315.0
2024-12-30 09:35:00,259.28,259.52,257.51,257.51,5982.0,258.2355,258.4745,256.4726,256.4726,5982.0
2024-12-30 09:40:00,257.9,259.14,257.77,259.13,4903.0,256.861,258.096,256.7315,258.0861,4903.0
2024-12-30 09:45:00,259.13,259.63,258.79,259.2,4700.0,258.0861,258.5841,257.7474,258.1558,4700.0
2024-12-30 09:50:00,258.79,259.92,258.63,259.41,2418.0,257.7474,258.8729,257.5881,258.3649,2418.0
2024-12-30 09:55:00,259.58,259.63,259.3,259.4,3864.0,258.5343,258.5841,258.2554,258.355,3864.0
2024-12-30 10:00:00,259.36,259.79,258.54,258.7,33825.0,258.3151,258.7434,257.4984,257.6578,33825.0
2024-12-30 10:05:00,258.56,258.99,258.56,258.97,1138.0,257.5184,257.9466,257.5184,257.9267,1138.0
2024-12-30 10:10:00,258.77,259.18,258.64,258.64,4917.0,257.7275,258.1359,257.598,257.598,4917.0
2024-12-30 10:15:00,258.45,258.46,257.86,257.95,3106.0,257.4088,257.4188,256.8212,256.9108,3106.0
2024-12-30 10:20:00,257.96,257.96,257.67,257.89,824.0,256.9208,256.9208,256.632,256.8511,824.0
2024-12-30 10:25:00,257.81,257.9,257.68,257.86,1287.0,256.7714,256.861,256.6419,256.8212,1287.0
2024-12-30 10:30:00,257.86,258.39,257.84,258.38,3363.0,256.8212,257.349,256.8013,257.3391,3363.0
2024-12-30 10:35:00,258.12,258.14,257.89,258.14,3072.0,257.0801,257.1001,256.8511,257.1001,3072.0
2024-12-30 10:40:00,258.27,258.44,258.17,258.25,1130.0,257.2295,257.3988,257.1299,257.2096,1130.0
2024-12-30 10:45:00,258.39,258.6,257.76,258.19,2349.0,257.349,257.5582,256.7216,257.1499,2349.0
2024-12-30 10:50:00,258.21,258.43,258.2,258.23,300.0,257.1698,257.3889,257.1598,257.1897,300.0
2024-12-30 10:55:00,258.66,259.13,258.64,259.13,1272.0,257.618,258.0861,257.598,258.0861,1272.0
2024-12-30 11:00:00,258.75,259.14,258.75,258.98,954.0,257.7076,258.096,257.7076,257.9367,954.0
2024-12-30 11:05:00,259.0,259.18,258.8,259.18,1980.0,257.9566,258.1359,257.7574,258.1359,1980.0
2024-12-30 11:10:00,259.27,259.3,258.94,259.15,2417.0,258.2255,258.2554,257.8968,258.106,2417.0
2024-12-30 11:15:00,259.31,259.49,259.0,259.0,47823.0,258.2653,258.4446,257.9566,257.9566,47823.0
2024-12-30 11:20:00,259.2,259.6,259.2,259.35,1875.0,258.1558,258.5542,258.1558,258.3052,1875.0
2024-12-30 11:25:00,259.35,259.48,259.13,259.48,1318.0,258.3052,258.4347,258.0861,258.4347,1318.0
2024-12-30 11:30:00,259.53,259.53,259.35,259.45,1500.0,258.4845,258.4845,258.3052,258.4048,1500.0
2024-12-30 11:35:00,259.45,259.97,259.45,259.92,52995.0,258.4048,258.9227,258.4048,258.8729,52995.0
2024-12-30 11:40:00,259.96,260.42,259.8,259.82,9013.0,258.9127,259.3709,258.7534,258.7733,9013.0
2024-12-30 11:45:00,259.83,259.84,259.21,259.21,1133.0,258.7832,258.7932,258.1657,258.1657,1133.0
2024-12-30 11:50:00,259.19,259.52,259.18,259.52,1455.0,258.1458,258.4745,258.1359,258.4745,1455.0
2024-12-30 11:55:00,259.68,259.98,259.58,259.78,2583.0,258.6339,258.9326,258.5343,258.7335,2583.0
2024-12-30 12:00:00,259.78,259.88,259.59,259.59,1004.0,258.7335,258.833,258.5442,258.5442,1004.0
2024-12-30 12:05:00,259.83,259.84,259.72,259.74,1185.0,258.7832,258.7932,258.6737,258.6936,1185.0
2024-12-30 12:10:00,259.74,259.75,259.31,259.48,4993.0,258.6936,258.7036,258.2653,258.4347,4993.0
2024-12-30 12:15:00,259.47,259.47,259.29,259.44,1292.0,258.4247,258.4247,258.2454,258.3948,1292.0
2024-12-30 12:20:00,259.43,259.83,259.4,259.83,4344.0,258.3849,258.7832,258.355,258.7832,4344.0
2024-12-30 12:25:00,259.84,259.84,259.67,259.67,825.0,258.7932,258.7932,258.6239,258.6239,825.0
2024-12-30 12:30:00,259.95,259.95,259.6,259.61,1371.0,258.9028,258.9028,258.5542,258.5641,1371.0
2024-12-30 12:35:00,259.61,259.69,259.55,259.55,1541.0,258.5641,258.6438,258.5044,258.5044,1541.0
2024-12-30 12:40:00,259.54,259.56,259.53,259.56,620.0,258.4944,258.5143,258.4845,258.5143,620.0
2024-12-30 12:45:00,259.58,259.69,259.49,259.57,5550.0,258.5343,258.6438,258.4446,258.5243,5550.0
2024-12-30 12:50:00,259.56,259.56,259.44,259.44,400.0,258.5143,258.5143,258.3948,258.3948,400.0
2024-12-30 12:55:00,259.42,259.8,258.97,259.64,9571.0,258.3749,258.7534,257.9267,258.594,9571.0
2024-12-30 13:00:00,259.48,259.54,259.16,259.2,2929.0,258.4347,258.4944,258.1159,258.1558,2929.0
2024-12-30 13:05:00,259.04,259.4,259.04,259.38,620.0,257.9964,258.355,257.9964,258.3351,620.0
2024-12-30 13:10:00,259.4,259.57,259.4,259.54,1002.0,258.355,258.5243,258.355,258.4944,1002.0
2024-12-30 13:15:00,259.59,259.7,259.06,259.13,9576.0,258.5442,258.6538,258.0164,258.0861,9576.0
2024-12-30 13:20:00,259.13,259.33,259.07,259.2,1614.0,258.0861,258.2853,258.0263,258.1558,1614.0
2024-12-30 13:25:00,258.92,258.92,258.23,258.78,5951.0,257.8769,257.8769,257.1897,257.7375,5951.0
2024-12-30 13:30:00,258.71,258.93,258.69,258.76,2639.0,257.6678,257.8869,257.6478,257.7176,2639.0
2024-12-30 13:35:00,258.76,258.79,258.0,258.3,6882.0,257.7176,257.7474,256.9606,257.2594,6882.0
2024-12-30 13:40:00,258.47,258.81,258.35,258.81,2186.0,257.4287,257.7674,257.3092,257.7674,2186.0
2024-12-30 13:45:00,258.65,258.87,258.65,258.66,2607.0,257.608,257.8271,257.608,257.618,2607.0
2024-12-30 13:50:00,258.56,258.62,258.41,258.62,400.0,257.5184,257.5781,257.369,257.5781,400.0
2024-12-30 13:55:00,258.68,258.82,258.58,258.62,867.0,257.6379,257.7773,257.5383,257.5781,867.0
2024-12-30 14:00:00,258.58,258.58,258.35,258.35,606.0,257.5383,257.5383,257.3092,257.3092,606.0
2024-12-30 14:05:00,258.35,258.36,257.93,258.25,2971.0,257.3092,257.3192,256.8909,257.2096,2971.0
2024-12-30 14:10:00,257.87,258.06,257.87,257.87,345.0,256.8311,257.0204,256.8311,256.8311,345.0
2024-12-30 14:15:00,257.95,258.18,257.95,258.01,2522.0,256.9108,257.1399,256.9108,256.9706,2522.0
2024-12-30 14:20:00,257.85,257.85,257.54,257.72,5190.0,256.8112,256.8112,256.5025,256.6817,5190.0
2024-12-30 14:25:00,257.72,258.06,257.71,258.01,1811.0,256.6817,257.0204,256.6718,256.9706,1811.0
2024-12-30 14:30:00,257.97,258.32,257.9,258.2,1120.0,256.9307,257.2793,256.861,257.1598,1120.0
2024-12-30 14:35:00,258.12,258.18,257.83,258.18,300.0,257.0801,257.1399,256.7913,257.1399,300.0
2024-12-30 14:40:00,258.21,258.21,257.85,258.03,1247.0,257.1698,257.1698,256.8112,256.9905,1247.0
2024-12-30 14:45:00,258.06,258.26,258.05,258.25,1212.0,257.0204,257.2196,257.0104,257.2096,1212.0
2024-12-30 14:50:00,258.17,258.23,257.9,258.23,2937.0,257.1299,257.1897,256.861,257.1897,2937.0
2024-12-30 14:55:00,258.34,258.74,258.31,258.66,2832.0,257.2993,257.6976,257.2694,257.618,2832.0
2024-12-30 15:00:00,258.58,258.71,258.38,258.4,3539.0,257.5383,257.6678,257.3391,257.359,3539.0
2024-12-30 15:05:00,258.38,258.39,258.2,258.2,1261.0,257.3391,257.349,257.1598,257.1598,1261.0
2024-12-30 15:10:00,258.29,258.37,258.21,258.37,1254.0,257.2495,257.3291,257.1698,257.3291,1254.0
2024-12-30 15:15:00,258.31,258.6,258.29,258.6,1451.0,257.2694,257.5582,257.2495,257.5582,1451.0
2024-12-30 15:20:00,258.6,258.82,258.52,258.73,4654.0,257.5582,257.7773,257.4785,257.6877,4654.0
2024-12-30 15:25:00,258.7,258.76,258.21,258.29,1273.0,257.6578,257.7176,257.1698,257.2495,1273.0
2024-12-30 15:30:00,258.28,258.41,258.15,258.41,1669.0,257.2395,257.369,257.11,257.369,1669.0
2024-12-30 15:35:00,258.45,258.45,258.11,258.11,1072.0,257.4088,257.4088,257.0702,257.0702,1072.0
2024-12-30 15:40:00,258.22,258.31,257.99,258.21,4164.0,257.1797,257.2694,256.9507,257.1698,4164.0
2024-12-30 15:45:00,258.25,258.58,258.24,258.41,3206.0,257.2096,257.5383,257.1997,257.369,3206.0
2024-12-30 15:50:00,258.6,258.97,258.56,258.66,4227.0,257.5582,257.9267,257.5184,257.618,4227.0
2024-12-30 15:55:00,258.75,258.75,257.91,258.03,15743.0,257.7076,257.7076,256.871,256.9905,15743.0
2024-12-31 09:30:00,259.33,260.28,259.28,259.85,9348.0,258.2853,259.2314,258.2355,258.8032,9348.0
2024-12-31 09:35:00,259.7,259.71,259.7,259.7,700.0,258.6538,258.6637,258.6538,258.6538,700.0
2024-12-31 09:40:00,259.2,259.2,257.99,258.56,1879.0,258.1558,258.1558,256.9507,257.5184,1879.0
2024-12-31 09:45:00,258.63,259.53,258.63,259.18,1642.0,257.5881,258.4845,257.5881,258.1359,1642.0
2024-12-31 09:50:00,258.59,259.11,258.58,259.11,500.0,257.5482,258.0661,257.5383,258.0661,500.0
2024-12-31 09:55:00,258.51,259.1,258.19,258.69,1535.0,257.4686,258.0562,257.1499,257.6478,1535.0
2024-12-31 10:00:00,259.37,259.37,259.13,259.19,1325.0,258.3251,258.3251,258.0861,258.1458,1325.0
2024-12-31 10:05:00,258.99,259.27,258.69,258.7,2770.0,257.9466,258.2255,257.6478,257.6578,2770.0
2024-12-31 10:10:00,258.79,258.84,258.23,258.23,1813.0,257.7474,257.7972,257.1897,257.1897,1813.0
2024-12-31 10:15:00,258.56,258.77,258.49,258.76,825.0,257.5184,257.7275,257.4486,257.7176,825.0
2024-12-31 10:20:00,259.11,259.11,259.11,259.11,100.0,258.0661,258.0661,258.0661,258.0661,100.0
2024-12-31 10:25:00,258.99,259.29,258.99,259.17,2752.0,257.9466,258.2454,257.9466,258.1259,2752.0
2024-12-31 10:30:00,259.02,259.03,258.62,258.62,225.0,257.9765,257.9865,257.5781,257.5781,225.0
2024-12-31 10:35:00,258.63,258.63,258.63,258.63,100.0,257.5881,257.5881,257.5881,257.5881,100.0
2024-12-31 10:40:00,258.78,258.93,258.78,258.93,500.0,257.7375,257.8869,257.7375,257.8869,500.0
2024-12-31 10:45:00,258.55,258.55,258.24,258.42,1506.0,257.5084,257.5084,257.1997,257.3789,1506.0
2024-12-31 10:50:00,258.37,258.6,258.36,258.42,600.0,257.3291,257.5582,257.3192,257.3789,600.0
2024-12-31 10:55:00,258.44,258.44,258.03,258.03,571.0,257.3988,257.3988,256.9905,256.9905,571.0
2024-12-31 11:00:00,257.87,257.88,257.87,257.87,137.0,256.8311,256.8411,256.8311,256.8311,137.0
2024-12-31 11:05:00,257.9,257.9,257.87,257.87,300.0,256.861,256.861,256.8311,256.8311,300.0
2024-12-31 11:10:00,258.01,258.3,258.01,258.3,400.0,256.9706,257.2594,256.9706,257.2594,400.0
2024-12-31 11:15:00,258.26,258.27,258.26,258.27,300.0,257.2196,257.2295,257.2196,257.2295,300.0
2024-12-31 11:20:00,258.27,258.27,258.27,258.27,0.0,257.2295,257.2295,257.2295,257.2295,0.0
2024-12-31 11:25:00,258.23,258.24,257.93,258.11,850.0,257.1897,257.1997,256.8909,257.0702,850.0
2024-12-31 11:30:00,257.92,257.97,257.78,257.79,1511.0,256.8809,256.9307,256.7415,256.7515,1511.0
2024-12-31 11:35:00,257.96,258.8,257.96,258.8,2445.0,256.9208,257.7574,256.9208,257.7574,2445.0
2024-12-31 11:40:00,258.68,258.76,258.43,258.62,1931.0,257.6379,257.7176,257.3889,257.5781,1931.0
2024-12-31 11:45:00,258.6,258.75,258.6,258.75,525.0,257.5582,257.7076,257.5582,257.7076,525.0
2024-12-31 11:50:00,258.75,258.75,258.42,258.49,1524.0,257.7076,257.7076,257.3789,257.4486,1524.0
2024-12-31 11:55:00,258.52,258.53,258.1,258.31,1878.0,257.4785,257.4885,257.0602,257.2694,1878.0
2024-12-31 12:00:00,258.1,258.1,257.9,258.06,587.0,257.0602,257.0602,256.861,257.0204,587.0
2024-12-31 12:05:00,257.94,257.94,257.94,257.94,109.0,256.9009,256.9009,256.9009,256.9009,109.0
2024-12-31 12:10:00,257.82,257.82,257.69,257.75,763.0,256.7813,256.7813,256.6519,256.7116,763.0
2024-12-31 12:15:00,257.82,258.02,257.82,258.02,557.0,256.7813,256.9805,256.7813,256.9805,557.0
2024-12-31 12:20:00,257.8,257.8,257.59,257.7,655.0,256.7614,256.7614,256.5523,256.6618,655.0
2024-12-31 12:25:00,257.73,257.91,257.45,257.45,2449.0,256.6917,256.871,256.4128,256.4128,2449.0
2024-12-31 12:30:00,257.35,257.35,256.98,257.11,2172.0,256.3132,256.3132,255.9447,256.0742,2172.0
2024-12-31 12:35:00,257.13,257.35,257.08,257.08,912.0,256.0941,256.3132,256.0443,256.0443,912.0
2024-12-31 12:40:00,257.41,257.41,257.04,257.13,1459.0,256.373,256.373,256.0045,256.0941,1459.0
2024-12-31 12:45:00,257.08,257.21,256.71,257.21,2925.0,256.0443,256.1738,255.6758,256.1738,2925.0
2024-12-31 12:50:00,257.18,257.37,257.17,257.37,400.0,256.1439,256.3332,256.134,256.3332,400.0
2024-12-31 12:55:00,257.56,258.07,257.37,258.07,1718.0,256.5224,257.0303,256.3332,257.0303,1718.0
2024-12-31 13:00:00,257.81,257.83,257.65,257.83,1429.0,256.7714,256.7913,256.612,256.7913,1429.0
2024-12-31 13:05:00,257.7,257.7,257.63,257.63,324.0,256.6618,256.6618,256.5921,256.5921,324.0
2024-12-31 13:10:00,257.84,257.84,257.63,257.63,640.0,256.8013,256.8013,256.5921,256.5921,640.0
2024-12-31 13:15:00,257.62,257.74,257.5,257.5,730.0,256.5822,256.7017,256.4626,256.4626,730.0
2024-12-31 13:20:00,257.37,257.43,256.91,256.91,1676.0,256.3332,256.3929,255.875,255.875,1676.0
2024-12-31 13:25:00,257.15,257.15,257.15,257.15,100.0,256.114,256.114,256.114,256.114,100.0
2024-12-31 13:30:00,257.09,257.23,257.02,257.13,1097.0,256.0543,256.1937,255.9846,256.0941,1097.0
2024-12-31 13:35:00,256.93,257.12,256.93,257.12,200.0,255.8949,256.0842,255.8949,256.0842,200.0
2024-12-31 13:40:00,257.5,257.5,257.5,257.5,100.0,256.4626,256.4626,256.4626,256.4626,100.0
2024-12-31 13:45:00,257.6,257.82,257.37,257.41,938.0,256.5622,256.7813,256.3332,256.373,938.0
2024-12-31 13:50:00,257.62,257.62,257.44,257.44,505.0,256.5822,256.5822,256.4029,256.4029,505.0
2024-12-31 13:55:00,257.41,257.56,257.29,257.29,1000.0,256.373,256.5224,256.2535,256.2535,1000.0
2024-12-31 14:00:00,257.12,257.12,257.01,257.01,562.0,256.0842,256.0842,255.9746,255.9746,562.0
2024-12-31 14:05:00,256.9,257.45,256.9,257.41,1208.0,255.8651,256.4128,255.8651,256.373,1208.0
2024-12-31 14:10:00,257.35,257.62,257.34,257.62,442.0,256.3132,256.5822,256.3033,256.5822,442.0
2024-12-31 14:15:00,257.66,257.66,257.21,257.21,736.0,256.622,256.622,256.1738,256.1738,736.0
2024-12-31 14:20:00,257.24,257.26,257.23,257.25,300.0,256.2037,256.2236,256.1937,256.2136,300.0
2024-12-31 14:25:00,257.35,257.4,257.35,257.4,214.0,256.3132,256.363,256.3132,256.363,214.0
2024-12-31 14:30:00,257.24,257.28,257.24,257.28,503.0,256.2037,256.2435,256.2037,256.2435,503.0
2024-12-31 14:35:00,257.29,257.42,257.29,257.42,600.0,256.2535,256.383,256.2535,256.383,600.0
2024-12-31 14:40:00,257.34,257.35,257.0,257.12,3042.0,256.3033,256.3132,255.9646,256.0842,3042.0
2024-12-31 14:45:00,257.28,257.29,257.22,257.22,200.0,256.2435,256.2535,256.1838,256.1838,200.0
2024-12-31 14:50:00,257.41,257.56,257.41,257.56,600.0,256.373,256.5224,256.373,256.5224,600.0
2024-12-31 14:55:00,257.55,257.77,257.55,257.76,440.0,256.5124,256.7315,256.5124,256.7216,440.0
2024-12-31 15:00:00,257.61,257.63,257.61,257.63,419.0,256.5722,256.5921,256.5722,256.5921,419.0
2024-12-31 15:05:00,257.63,257.85,257.62,257.79,1000.0,256.5921,256.8112,256.5822,256.7515,1000.0
2024-12-31 15:10:00,257.79,257.79,257.49,257.49,1267.0,256.7515,256.7515,256.4527,256.4527,1267.0
2024-12-31 15:15:00,257.71,257.72,257.63,257.63,500.0,256.6718,256.6817,256.5921,256.5921,500.0
2024-12-31 15:20:00,257.72,257.77,257.71,257.72,530.0,256.6817,256.7315,256.6718,256.6817,530.0
2024-12-31 15:25:00,257.77,257.84,257.66,257.76,2419.0,256.7315,256.8013,256.622,256.7216,2419.0
2024-12-31 15:30:00,257.69,257.78,257.52,257.67,2187.0,256.6519,256.7415,256.4826,256.632,2187.0
2024-12-31 15:35:00,257.74,258.09,257.72,257.8,5219.0,256.7017,257.0503,256.6817,256.7614,5219.0
2024-12-31 15:40:00,257.72,257.72,257.32,257.44,3414.0,256.6817,256.6817,256.2834,256.4029,3414.0
2024-12-31 15:45:00,257.29,257.82,256.99,257.82,7285.0,256.2535,256.7813,255.9547,256.7813,7285.0
2024-12-31 15:50:00,257.71,257.97,257.48,257.57,6392.0,256.6718,256.9307,256.4427,256.5324,6392.0
2024-12-31 15:55:00,257.59,257.6,256.92,257.25,33858.0,256.5523,256.5622,255.885,256.2136,33858.0
2025-01-02 09:30:00,260.68,260.68,258.48,258.86,9366.0,259.6298,259.6298,257.4387,257.8172,9366.0
2025-01-02 09:35:00,257.74,259.41,257.24,259.41,2533.0,256.7017,258.3649,256.2037,258.3649,2533.0
2025-01-02 09:40:00,259.08,259.28,258.19,258.2,884.0,258.0363,258.2355,257.1499,257.1598,884.0
2025-01-02 09:45:00,258.76,259.84,258.76,259.47,3902.0,257.7176,258.7932,257.7176,258.4247,3902.0
2025-01-02 09:50:00,259.49,259.86,258.92,259.1,1554.0,258.4446,258.8131,257.8769,258.0562,1554.0
2025-01-02 09:55:00,259.1,259.53,258.89,259.18,1500.0,258.0562,258.4845,257.847,258.1359,1500.0
2025-01-02 10:00:00,259.21,259.93,259.17,259.93,3414.0,258.1657,258.8828,258.1259,258.8828,3414.0
2025-01-02 10:05:00,259.66,259.66,258.73,259.11,2822.0,258.6139,258.6139,257.6877,258.0661,2822.0
2025-01-02 10:10:00,259.07,259.08,258.94,258.94,400.0,258.0263,258.0363,257.8968,257.8968,400.0
2025-01-02 10:15:00,258.95,258.97,258.3,258.5,3094.0,257.9068,257.9267,257.2594,257.4586,3094.0
2025-01-02 10:20:00,258.22,258.36,258.08,258.16,1600.0,257.1797,257.3192,257.0403,257.12,1600.0
2025-01-02 10:25:00,258.15,258.15,257.45,257.59,900.0,257.11,257.11,256.4128,256.5523,900.0
2025-01-02 10:30:00,257.58,257.78,257.36,257.68,2404.0,256.5423,256.7415,256.3232,256.6419,2404.0
2025-01-02 10:35:00,257.66,257.67,257.44,257.67,805.0,256.622,256.632,256.4029,256.632,805.0
2025-01-02 10:40:00,256.93,257.19,256.92,257.19,651.0,255.8949,256.1539,255.885,256.1539,651.0
2025-01-02 10:45:00,256.78,257.27,256.78,257.27,1643.0,255.7455,256.2336,255.7455,256.2336,1643.0
2025-01-02 10:50:00,257.34,257.58,256.79,256.79,1300.0,256.3033,256.5423,255.7555,255.7555,1300.0
2025-01-02 10:55:00,257.04,257.04,256.48,256.48,475.0,256.0045,256.0045,255.4467,255.4467,475.0
2025-01-02 11:00:00,256.46,256.67,256.12,256.14,2718.0,255.4268,255.636,255.0882,255.1081,2718.0
2025-01-02 11:05:00,256.39,256.44,256.06,256.22,1829.0,255.3571,255.4069,255.0284,255.1878,1829.0
2025-01-02 11:10:00,256.25,256.26,256.21,256.21,834.0,255.2177,255.2276,255.1778,255.1778,834.0
2025-01-02 11:15:00,256.26,256.58,256.13,256.51,4223.0,255.2276,255.5463,255.0982,255.4766,4223.0
2025-01-02 11:20:00,256.51,256.58,256.28,256.42,3496.0,255.4766,255.5463,255.2476,255.387,3496.0
2025-01-02 11:25:00,256.42,256.45,256.13,256.35,1300.0,255.387,255.4169,255.0982,255.3173,1300.0
2025-01-02 11:30:00,256.42,256.43,256.19,256.19,743.0,255.387,255.3969,255.1579,255.1579,743.0
2025-01-02 11:35:00,256.48,256.69,256.48,256.69,1118.0,255.4467,255.6559,255.4467,255.6559,1118.0
2025-01-02 11:40:00,257.0,257.55,257.0,257.55,2325.0,255.9646,256.5124,255.9646,256.5124,2325.0
2025-01-02 11:45:00,257.3,257.52,256.98,256.98,400.0,256.2634,256.4826,255.9447,255.9447,400.0
2025-01-02 11:50:00,257.28,257.28,256.84,257.08,3746.0,256.2435,256.2435,255.8053,256.0443,3746.0
2025-01-02 11:55:00,256.99,257.07,256.84,257.07,2146.0,255.9547,256.0344,255.8053,256.0344,2146.0
2025-01-02 12:00:00,257.0,257.26,256.8,257.26,3453.0,255.9646,256.2236,255.7655,256.2236,3453.0
2025-01-02 12:05:00,257.32,257.32,257.01,257.31,9755.0,256.2834,256.2834,255.9746,256.2734,9755.0
2025-01-02 12:10:00,257.31,257.44,257.19,257.38,600.0,256.2734,256.4029,256.1539,256.3431,600.0
2025-01-02 12:15:00,257.5,257.5,256.94,256.94,1632.0,256.4626,256.4626,255.9049,255.9049,1632.0
2025-01-02 12:20:00,256.62,256.87,256.5,256.87,1588.0,255.5862,255.8352,255.4667,255.8352,1588.0
2025-01-02 12:25:00,256.65,256.65,256.4,256.4,1022.0,255.6161,255.6161,255.3671,255.3671,1022.0
2025-01-02 12:30:00,255.76,255.85,255.6,255.74,1600.0,254.7296,254.8193,254.5703,254.7097,1600.0
2025-01-02 12:35:00,255.58,255.58,254.9,255.05,1815.0,254.5504,254.5504,253.8731,254.0225,1815.0
2025-01-02 12:40:00,255.34,255.34,255.03,255.05,750.0,254.3113,254.3113,254.0026,254.0225,750.0
2025-01-02 12:45:00,255.05,255.05,255.05,255.05,0.0,254.0225,254.0225,254.0225,254.0225,0.0
2025-01-02 12:50:00,254.98,255.36,254.93,255.05,2167.0,253.9528,254.3313,253.903,254.0225,2167.0
2025-01-02 12:55:00,255.15,255.37,255.15,255.37,481.0,254.1221,254.3412,254.1221,254.3412,481.0
2025-01-02 13:00:00,255.05,255.05,254.6,254.6,1931.0,254.0225,254.0225,253.5743,253.5743,1931.0
2025-01-02 13:05:00,254.56,254.86,254.55,254.8,1571.0,253.5345,253.8333,253.5245,253.7735,1571.0
2025-01-02 13:10:00,254.7,254.71,254.53,254.71,1444.0,253.6739,253.6839,253.5046,253.6839,1444.0
2025-01-02 13:15:00,254.35,254.52,254.12,254.52,1405.0,253.3253,253.4946,253.0963,253.4946,1405.0
2025-01-02 13:20:00,254.52,255.15,254.52,254.85,3061.0,253.4946,254.1221,253.4946,253.8233,3061.0
2025-01-02 13:25:00,254.66,255.27,254.66,255.26,2216.0,253.6341,254.2416,253.6341,254.2317,2216.0
2025-01-02 13:30:00,254.95,255.02,254.52,254.57,1252.0,253.9229,253.9926,253.4946,253.5444,1252.0
2025-01-02 13:35:00,254.7,255.17,254.7,255.17,3797.0,253.6739,254.142,253.6739,254.142,3797.0
2025-01-02 13:40:00,255.11,255.53,255.05,255.53,6088.0,254.0823,254.5006,254.0225,254.5006,6088.0
2025-01-02 13:45:00,255.58,255.58,254.95,254.96,4888.0,254.5504,254.5504,253.9229,253.9329,4888.0
2025-01-02 13:50:00,255.05,255.22,255.05,255.06,874.0,254.0225,254.1918,254.0225,254.0325,874.0
2025-01-02 13:55:00,255.06,255.29,255.0,255.0,728.0,254.0325,254.2615,253.9727,253.9727,728.0
2025-01-02 14:00:00,255.14,255.55,255.14,255.55,750.0,254.1121,254.5205,254.1121,254.5205,750.0
2025-01-02 14:05:00,255.56,255.62,255.1,255.5,2795.0,254.5305,254.5902,254.0723,254.4707,2795.0
2025-01-02 14:10:00,255.35,255.35,255.34,255.34,200.0,254.3213,254.3213,254.3113,254.3113,200.0
2025-01-02 14:15:00,255.31,255.61,255.22,255.42,801.0,254.2815,254.5802,254.1918,254.391,801.0
2025-01-02 14:20:00,255.61,255.72,255.26,255.52,1560.0,254.5802,254.6898,254.2317,254.4906,1560.0
2025-01-02 14:25:00,255.73,256.18,255.63,256.18,705.0,254.6998,255.148,254.6002,255.148,705.0
2025-01-02 14:30:00,256.1,256.26,255.89,256.07,1664.0,255.0683,255.2276,254.8591,255.0384,1664.0
2025-01-02 14:35:00,255.99,256.16,255.86,256.05,3568.0,254.9587,255.128,254.8292,255.0185,3568.0
2025-01-02 14:40:00,256.05,256.28,255.84,255.97,1766.0,255.0185,255.2476,254.8093,254.9388,1766.0
2025-01-02 14:45:00,255.99,256.19,255.78,256.17,2871.0,254.9587,255.1579,254.7496,255.138,2871.0
2025-01-02 14:50:00,256.24,256.46,256.22,256.33,1052.0,255.2077,255.4268,255.1878,255.2973,1052.0
2025-01-02 14:55:00,256.34,256.34,255.57,255.59,6058.0,255.3073,255.3073,254.5404,254.5603,6058.0
2025-01-02 15:00:00,255.67,256.11,255.67,256.11,3756.0,254.64,255.0782,254.64,255.0782,3756.0
2025-01-02 15:05:00,256.15,256.15,255.98,256.06,781.0,255.1181,255.1181,254.9488,255.0284,781.0
2025-01-02 15:10:00,255.93,256.05,255.91,256.0,1747.0,254.899,255.0185,254.879,254.9687,1747.0
2025-01-02 15:15:00,255.9,255.94,255.8,255.93,2139.0,254.8691,254.9089,254.7695,254.899,2139.0
2025-01-02 15:20:00,255.9,255.98,255.81,255.93,1970.0,254.8691,254.9488,254.7794,254.899,1970.0
2025-01-02 15:25:00,255.9,256.14,255.87,256.03,5272.0,254.8691,255.1081,254.8392,254.9986,5272.0
2025-01-02 15:30:00,256.04,256.61,255.91,256.29,8197.0,255.0085,255.5762,254.879,255.2575,8197.0
2025-01-02 15:35:00,256.1,256.1,255.75,255.89,2764.0,255.0683,255.0683,254.7197,254.8591,2764.0
2025-01-02 15:40:00,255.97,256.43,255.96,256.36,11508.0,254.9388,255.3969,254.9288,255.3272,11508.0
2025-01-02 15:45:00,256.43,256.62,256.25,256.38,4686.0,255.3969,255.5862,255.2177,255.3471,4686.0
2025-01-02 15:50:00,256.17,256.28,255.48,255.56,8046.0,255.138,255.2476,254.4508,254.5305,8046.0
2025-01-02 15:55:00,255.46,255.68,255.19,255.2,75272.0,254.4309,254.65,254.1619,254.1719,75272.0
2025-01-03 09:30:00,257.47,257.47,256.05,256.87,11872.0,256.4328,256.4328,255.0185,255.8352,11872.0
2025-01-03 09:35:00,256.87,256.87,256.87,256.87,0.0,255.8352,255.8352,255.8352,255.8352,0.0
2025-01-03 09:40:00,256.27,256.28,255.75,256.1,500.0,255.2376,255.2476,254.7197,255.0683,500.0
2025-01-03 09:45:00,256.32,256.32,254.93,254.93,2524.0,255.2874,255.2874,253.903,253.903,2524.0
2025-01-03 09:50:00,255.4,255.4,255.0,255.08,804.0,254.3711,254.3711,253.9727,254.0524,804.0
2025-01-03 09:55:00,255.22,255.61,255.21,255.61,1931.0,254.1918,254.5802,254.1819,254.5802,1931.0
2025-01-03 10:00:00,255.61,256.27,255.6,256.27,1610.0,254.5802,255.2376,254.5703,255.2376,1610.0
2025-01-03 10:05:00,256.38,257.61,256.37,257.61,2425.0,255.3471,256.5722,255.3372,256.5722,2425.0
2025-01-03 10:10:00,257.47,257.62,257.02,257.62,2179.0,256.4328,256.5822,255.9846,256.5822,2179.0
2025-01-03 10:15:00,257.37,257.62,257.06,257.59,2694.0,256.3332,256.5822,256.0244,256.5523,2694.0
2025-01-03 10:20:00,257.29,257.94,257.06,257.93,2560.0,256.2535,256.9009,256.0244,256.8909,2560.0
2025-01-03 10:25:00,257.87,258.25,257.87,258.2,1252.0,256.8311,257.2096,256.8311,257.1598,1252.0
2025-01-03 10:30:00,258.19,258.24,257.79,257.8,629.0,257.1499,257.1997,256.7515,256.7614,629.0
2025-01-03 10:35:00,257.74,258.39,257.74,258.37,3183.0,256.7017,257.349,256.7017,257.3291,3183.0
2025-01-03 10:40:00,258.19,258.28,257.93,258.04,1133.0,257.1499,257.2395,256.8909,257.0005,1133.0
2025-01-03 10:45:00,257.84,257.84,257.62,257.67,1192.0,256.8013,256.8013,256.5822,256.632,1192.0
2025-01-03 10:50:00,257.75,257.75,257.65,257.75,593.0,256.7116,256.7116,256.612,256.7116,593.0
2025-01-03 10:55:00,257.8,257.96,257.8,257.96,3348.0,256.7614,256.9208,256.7614,256.9208,3348.0
2025-01-03 11:00:00,257.66,258.13,257.66,258.13,401.0,256.622,257.0901,256.622,257.0901,401.0
2025-01-03 11:05:00,257.97,257.97,257.17,257.18,1526.0,256.9307,256.9307,256.134,256.1439,1526.0
2025-01-03 11:10:00,257.09,257.09,257.09,257.09,100.0,256.0543,256.0543,256.0543,256.0543,100.0
2025-01-03 11:15:00,257.1,257.1,257.09,257.1,462.0,256.0642,256.0642,256.0543,256.0642,462.0
2025-01-03 11:20:00,257.17,257.26,256.93,256.98,2509.0,256.134,256.2236,255.8949,255.9447,2509.0
2025-01-03 11:25:00,257.26,257.29,257.26,257.29,222.0,256.2236,256.2535,256.2236,256.2535,222.0
2025-01-03 11:30:00,257.29,257.59,257.26,257.59,700.0,256.2535,256.5523,256.2236,256.5523,700.0
2025-01-03 11:35:00,257.49,257.49,257.09,257.31,896.0,256.4527,256.4527,256.0543,256.2734,896.0
2025-01-03 11:40:00,257.59,257.66,257.45,257.49,708.0,256.5523,256.622,256.4128,256.4527,708.0
2025-01-03 11:45:00,257.67,257.77,257.59,257.76,900.0,256.632,256.7315,256.5523,256.7216,900.0
2025-01-03 11:50:00,257.94,257.94,257.5,257.64,1300.0,256.9009,256.9009,256.4626,256.6021,1300.0
2025-01-03 11:55:00,257.64,257.71,257.29,257.42,1441.0,256.6021,256.6718,256.2535,256.383,1441.0
2025-01-03 12:00:00,257.49,257.95,257.49,257.95,1192.0,256.4527,256.9108,256.4527,256.9108,1192.0
2025-01-03 12:05:00,257.8,258.01,257.62,257.86,1458.0,256.7614,256.9706,256.5822,256.8212,1458.0
2025-01-03 12:10:00,258.0,258.0,257.82,257.88,500.0,256.9606,256.9606,256.7813,256.8411,500.0
2025-01-03 12:15:00,257.72,257.93,257.7,257.82,1777.0,256.6817,256.8909,256.6618,256.7813,1777.0
2025-01-03 12:20:00,257.86,257.97,257.82,257.97,400.0,256.8212,256.9307,256.7813,256.9307,400.0
2025-01-03 12:25:00,257.97,257.97,257.78,257.78,1262.0,256.9307,256.9307,256.7415,256.7415,1262.0
2025-01-03 12:30:00,257.85,257.85,257.84,257.84,650.0,256.8112,256.8112,256.8013,256.8013,650.0
2025-01-03 12:35:00,257.98,258.04,257.98,258.04,994.0,256.9407,257.0005,256.9407,257.0005,994.0
2025-01-03 12:40:00,258.1,258.1,258.02,258.03,500.0,257.0602,257.0602,256.9805,256.9905,500.0
2025-01-03 12:45:00,258.1,258.13,258.02,258.13,1000.0,257.0602,257.0901,256.9805,257.0901,1000.0
2025-01-03 12:50:00,258.19,258.19,257.89,257.89,1163.0,257.1499,257.1499,256.8511,256.8511,1163.0
2025-01-03 12:55:00,257.78,258.01,257.77,257.92,300.0,256.7415,256.9706,256.7315,256.8809,300.0
2025-01-03 13:00:00,257.99,257.99,257.99,257.99,100.0,256.9507,256.9507,256.9507,256.9507,100.0
2025-01-03 13:05:00,257.94,257.94,257.92,257.93,514.0,256.9009,256.9009,256.8809,256.8909,514.0
2025-01-03 13:10:00,257.99,257.99,257.92,257.98,300.0,256.9507,256.9507,256.8809,256.9407,300.0
2025-01-03 13:15:00,257.95,257.95,257.8,257.94,1445.0,256.9108,256.9108,256.7614,256.9009,1445.0
2025-01-03 13:20:00,257.8,258.07,257.8,257.81,3044.0,256.7614,257.0303,256.7614,256.7714,3044.0
2025-01-03 13:25:00,257.99,258.16,257.94,258.16,811.0,256.9507,257.12,256.9009,257.12,811.0
2025-01-03 13:30:00,258.19,258.19,257.98,257.98,1600.0,257.1499,257.1499,256.9407,256.9407,1600.0
2025-01-03 13:35:00,258.03,258.05,258.02,258.05,350.0,256.9905,257.0104,256.9805,257.0104,350.0
2025-01-03 13:40:00,258.07,258.18,257.91,257.96,1742.0,257.0303,257.1399,256.871,256.9208,1742.0
2025-01-03 13:45:00,257.84,258.23,257.84,258.23,1543.0,256.8013,257.1897,256.8013,257.1897,1543.0
2025-01-03 13:50:00,258.2,258.21,258.08,258.16,1956.0,257.1598,257.1698,257.0403,257.12,1956.0
2025-01-03 13:55:00,258.21,258.41,258.21,258.32,2577.0,257.1698,257.369,257.1698,257.2793,2577.0
2025-01-03 14:00:00,258.44,258.5,258.41,258.5,500.0,257.3988,257.4586,257.369,257.4586,500.0
2025-01-03 14:05:00,258.48,258.51,258.48,258.48,500.0,257.4387,257.4686,257.4387,257.4387,500.0
2025-01-03 14:10:00,258.51,258.57,258.48,258.49,797.0,257.4686,257.5283,257.4387,257.4486,797.0
2025-01-03 14:15:00,258.48,258.58,258.48,258.58,865.0,257.4387,257.5383,257.4387,257.5383,865.0
2025-01-03 14:20:00,258.51,258.53,258.25,258.25,2007.0,257.4686,257.4885,257.2096,257.2096,2007.0
2025-01-03 14:25:00,258.31,258.31,257.82,257.88,2565.0,257.2694,257.2694,256.7813,256.8411,2565.0
2025-01-03 14:30:00,257.92,258.11,257.68,257.68,3035.0,256.8809,257.0702,256.6419,256.6419,3035.0
2025-01-03 14:35:00,257.97,258.08,257.96,257.96,773.0,256.9307,257.0403,256.9208,256.9208,773.0
2025-01-03 14:40:00,257.95,258.01,257.95,258.0,900.0,256.9108,256.9706,256.9108,256.9606,900.0
2025-01-03 14:45:00,257.93,258.0,257.67,257.67,3920.0,256.8909,256.9606,256.632,256.632,3920.0
2025-01-03 14:50:00,257.84,257.84,257.58,257.59,800.0,256.8013,256.8013,256.5423,256.5523,800.0
2025-01-03 14:55:00,257.6,257.78,257.54,257.55,1907.0,256.5622,256.7415,256.5025,256.5124,1907.0
2025-01-03 15:00:00,257.54,257.58,257.33,257.52,2263.0,256.5025,256.5423,256.2933,256.4826,2263.0
2025-01-03 15:05:00,257.54,257.86,257.54,257.7,2199.0,256.5025,256.8212,256.5025,256.6618,2199.0
2025-01-03 15:10:00,257.47,257.66,257.47,257.6,641.0,256.4328,256.622,256.4328,256.5622,641.0
2025-01-03 15:15:00,257.72,257.72,257.44,257.53,8510.0,256.6817,256.6817,256.4029,256.4925,8510.0
2025-01-03 15:20:00,257.42,257.74,257.42,257.72,4776.0,256.383,256.7017,256.383,256.6817,4776.0
2025-01-03 15:25:00,257.7,257.75,257.6,257.6,1540.0,256.6618,256.7116,256.5622,256.5622,1540.0
2025-01-03 15:30:00,257.59,257.59,257.31,257.48,4485.0,256.5523,256.5523,256.2734,256.4427,4485.0
2025-01-03 15:35:00,257.46,257.58,257.33,257.56,2764.0,256.4228,256.5423,256.2933,256.5224,2764.0
2025-01-03 15:40:00,257.57,257.57,257.12,257.13,3546.0,256.5324,256.5324,256.0842,256.0941,3546.0
2025-01-03 15:45:00,257.22,257.3,256.91,257.13,6502.0,256.1838,256.2634,255.875,256.0941,6502.0
2025-01-03 15:50:00,257.31,257.6,257.27,257.29,7058.0,256.2734,256.5622,256.2336,256.2535,7058.0
2025-01-03 15:55:00,257.29,257.42,256.99,257.05,40870.0,256.2535,256.383,255.9547,256.0144,40870.0
2025-01-06 09:30:00,257.99,258.82,257.83,258.46,5591.0,256.9507,257.7773,256.7913,257.4188,5591.0
2025-01-06 09:35:00,258.5,258.5,258.27,258.28,618.0,257.4586,257.4586,257.2295,257.2395,618.0
2025-01-06 09:40:00,257.99,259.36,257.99,259.36,4236.0,256.9507,258.3151,256.9507,258.3151,4236.0
2025-01-06 09:45:00,259.38,260.27,259.38,260.2,3402.0,258.3351,259.2215,258.3351,259.1518,3402.0
2025-01-06 09:50:00,260.1,260.15,259.6,259.83,3265.0,259.0522,259.102,258.5542,258.7832,3265.0
2025-01-06 09:55:00,260.04,260.39,259.82,260.37,3318.0,258.9924,259.341,258.7733,259.3211,3318.0
2025-01-06 10:00:00,260.39,261.35,260.29,261.35,4162.0,259.341,260.2971,259.2414,260.2971,4162.0
2025-01-06 10:05:00,260.66,260.79,259.96,260.57,4087.0,259.6099,259.7394,258.9127,259.5203,4087.0
2025-01-06 10:10:00,260.63,260.63,259.7,260.0,3920.0,259.58,259.58,258.6538,258.9526,3920.0
2025-01-06 10:15:00,259.65,260.02,259.65,259.99,2423.0,258.604,258.9725,258.604,258.9426,2423.0
2025-01-06 10:20:00,259.89,259.89,259.28,259.57,5531.0,258.843,258.843,258.2355,258.5243,5531.0
2025-01-06 10:25:00,259.56,259.94,259.24,259.94,3602.0,258.5143,258.8928,258.1956,258.8928,3602.0
2025-01-06 10:30:00,259.97,260.08,259.56,259.67,3100.0,258.9227,259.0322,258.5143,258.6239,3100.0
2025-01-06 10:35:00,259.67,259.67,259.25,259.34,2872.0,258.6239,258.6239,258.2056,258.2952,2872.0
2025-01-06 10:40:00,259.43,259.51,259.22,259.45,3197.0,258.3849,258.4645,258.1757,258.4048,3197.0
2025-01-06 10:45:00,259.44,260.01,259.28,259.76,5581.0,258.3948,258.9625,258.2355,258.7135,5581.0
2025-01-06 10:50:00,260.01,260.41,260.01,260.41,2141.0,258.9625,259.3609,258.9625,259.3609,2141.0
2025-01-06 10:55:00,260.2,260.2,259.83,259.84,7523.0,259.1518,259.1518,258.7832,258.7932,7523.0
2025-01-06 11:00:00,259.85,260.1,259.76,260.1,3479.0,258.8032,259.0522,258.7135,259.0522,3479.0
2025-01-06 11:05:00,260.16,260.21,259.94,260.2,4226.0,259.1119,259.1617,258.8928,259.1518,4226.0
2025-01-06 11:10:00,260.16,260.31,260.07,260.23,414.0,259.1119,259.2613,259.0223,259.1816,414.0
2025-01-06 11:15:00,260.43,260.44,260.24,260.35,1152.0,259.3808,259.3908,259.1916,259.3012,1152.0
2025-01-06 11:20:00,260.23,260.79,260.23,260.67,1958.0,259.1816,259.7394,259.1816,259.6199,1958.0
2025-01-06 11:25:00,260.71,260.71,260.5,260.52,948.0,259.6597,259.6597,259.4505,259.4705,948.0
2025-01-06 11:30:00,260.5,260.99,260.49,260.69,2376.0,259.4505,259.9386,259.4406,259.6398,2376.0
2025-01-06 11:35:00,260.7,260.77,260.46,260.46,730.0,259.6497,259.7195,259.4107,259.4107,730.0
2025-01-06 11:40:00,260.48,260.59,260.41,260.49,2063.0,259.4306,259.5402,259.3609,259.4406,2063.0
2025-01-06 11:45:00,260.22,260.58,260.22,260.55,3414.0,259.1717,259.5302,259.1717,259.5003,3414.0
2025-01-06 11:50:00,260.62,260.62,260.49,260.62,613.0,259.5701,259.5701,259.4406,259.5701,613.0
2025-01-06 11:55:00,260.74,260.88,260.74,260.78,400.0,259.6896,259.829,259.6896,259.7294,400.0
2025-01-06 12:00:00,260.81,261.35,260.71,261.16,16599.0,259.7593,260.2971,259.6597,260.1079,16599.0
2025-01-06 12:05:00,261.16,261.19,260.71,260.82,6449.0,260.1079,260.1378,259.6597,259.7693,6449.0
2025-01-06 12:10:00,260.74,260.78,260.6,260.72,1307.0,259.6896,259.7294,259.5501,259.6697,1307.0
2025-01-06 12:15:00,260.7,260.75,260.39,260.53,1948.0,259.6497,259.6995,259.341,259.4804,1948.0
2025-01-06 12:20:00,260.42,260.45,260.28,260.42,1743.0,259.3709,259.4008,259.2314,259.3709,1743.0
2025-01-06 12:25:00,260.42,260.52,260.4,260.5,5981.0,259.3709,259.4705,259.351,259.4505,5981.0
2025-01-06 12:30:00,260.35,260.4,260.22,260.39,1757.0,259.3012,259.351,259.1717,259.341,1757.0
2025-01-06 12:35:00,260.34,260.34,260.33,260.33,200.0,259.2912,259.2912,259.2812,259.2812,200.0
2025-01-06 12:40:00,260.36,260.36,260.34,260.35,500.0,259.3111,259.3111,259.2912,259.3012,500.0
2025-01-06 12:45:00,260.35,260.35,260.0,260.21,3078.0,259.3012,259.3012,258.9526,259.1617,3078.0
2025-01-06 12:50:00,259.95,259.95,259.62,259.82,1674.0,258.9028,258.9028,258.5741,258.7733,1674.0
2025-01-06 12:55:00,259.6,259.73,259.6,259.69,731.0,258.5542,258.6837,258.5542,258.6438,731.0
2025-01-06 13:00:00,259.63,259.66,259.43,259.43,1247.0,258.5841,258.6139,258.3849,258.3849,1247.0
2025-01-06 13:05:00,259.57,259.58,259.57,259.57,100.0,258.5243,258.5343,258.5243,258.5243,100.0
2025-01-06 13:10:00,259.43,259.51,259.32,259.43,1376.0,258.3849,258.4645,258.2753,258.3849,1376.0
2025-01-06 13:15:00,259.56,259.69,259.52,259.69,882.0,258.5143,258.6438,258.4745,258.6438,882.0
2025-01-06 13:20:00,259.66,259.69,259.57,259.57,504.0,258.6139,258.6438,258.5243,258.5243,504.0
2025-01-06 13:25:00,259.57,259.71,259.45,259.59,4319.0,258.5243,258.6637,258.4048,258.5442,4319.0
2025-01-06 13:30:00,259.47,259.59,259.15,259.36,2871.0,258.4247,258.5442,258.106,258.3151,2871.0
2025-01-06 13:35:00,259.36,259.38,259.29,259.29,600.0,258.3151,258.3351,258.2454,258.2454,600.0
2025-01-06 13:40:00,259.16,259.16,259.02,259.08,450.0,258.1159,258.1159,257.9765,258.0363,450.0
2025-01-06 13:45:00,258.98,259.13,258.79,259.0,1545.0,257.9367,258.0861,257.7474,257.9566,1545.0
2025-01-06 13:50:00,258.91,259.02,258.86,259.01,506.0,257.867,257.9765,257.8172,257.9666,506.0
2025-01-06 13:55:00,259.0,259.05,258.86,259.05,4134.0,257.9566,258.0064,257.8172,258.0064,4134.0
2025-01-06 14:00:00,258.76,258.82,258.36,258.5,5304.0,257.7176,257.7773,257.3192,257.4586,5304.0
2025-01-06 14:05:00,258.43,258.65,258.42,258.53,720.0,257.3889,257.608,257.3789,257.4885,720.0
2025-01-06 14:10:00,258.51,258.54,258.51,258.53,200.0,257.4686,257.4984,257.4686,257.4885,200.0
2025-01-06 14:15:00,258.51,258.69,258.51,258.69,1420.0,257.4686,257.6478,257.4686,257.6478,1420.0
2025-01-06 14:20:00,258.56,258.68,258.42,258.6,1524.0,257.5184,257.6379,257.3789,257.5582,1524.0
2025-01-06 14:25:00,258.58,258.58,258.33,258.49,1204.0,257.5383,257.5383,257.2893,257.4486,1204.0
2025-01-06 14:30:00,258.29,258.44,258.29,258.44,500.0,257.2495,257.3988,257.2495,257.3988,500.0
2025-01-06 14:35:00,258.32,258.43,258.17,258.17,1100.0,257.2793,257.3889,257.1299,257.1299,1100.0
2025-01-06 14:40:00,258.17,258.36,258.07,258.36,3291.0,257.1299,257.3192,257.0303,257.3192,3291.0
2025-01-06 14:45:00,258.48,258.48,258.36,258.48,1017.0,257.4387,257.4387,257.3192,257.4387,1017.0
2025-01-06 14:50:00,258.41,258.41,258.23,258.35,2582.0,257.369,257.369,257.1897,257.3092,2582.0
2025-01-06 14:55:00,258.26,258.26,258.06,258.1,1329.0,257.2196,257.2196,257.0204,257.0602,1329.0
2025-01-06 15:00:00,257.95,257.99,257.88,257.9,1300.0,256.9108,256.9507,256.8411,256.861,1300.0
2025-01-06 15:05:00,257.92,257.92,257.72,257.82,1421.0,256.8809,256.8809,256.6817,256.7813,1421.0
2025-01-06 15:10:00,257.82,257.99,257.8,257.89,2577.0,256.7813,256.9507,256.7614,256.8511,2577.0
2025-01-06 15:15:00,257.79,257.85,257.63,257.75,3029.0,256.7515,256.8112,256.5921,256.7116,3029.0
2025-01-06 15:20:00,257.68,257.87,257.62,257.62,2769.0,256.6419,256.8311,256.5822,256.5822,2769.0
2025-01-06 15:25:00,257.76,257.76,257.6,257.61,1150.0,256.7216,256.7216,256.5622,256.5722,1150.0
2025-01-06 15:30:00,257.64,257.67,257.53,257.53,1671.0,256.6021,256.632,256.4925,256.4925,1671.0
2025-01-06 15:35:00,257.51,257.63,257.24,257.25,3054.0,256.4726,256.5921,256.2037,256.2136,3054.0
2025-01-06 15:40:00,257.25,257.39,257.25,257.3,2673.0,256.2136,256.3531,256.2136,256.2634,2673.0
2025-01-06 15:45:00,257.3,257.32,256.8,257.08,7147.0,256.2634,256.2834,255.7655,256.0443,7147.0
2025-01-06 15:50:00,257.16,257.59,257.0,257.19,6616.0,256.124,256.5523,255.9646,256.1539,6616.0
2025-01-06 15:55:00,257.12,257.54,257.11,257.37,41758.0,256.0842,256.5025,256.0742,256.3332,41758.0
2025-01-07 09:30:00,255.75,257.9,255.75,256.03,6959.0,254.7197,256.861,254.7197,254.9986,6959.0
2025-01-07 09:35:00,255.79,255.79,255.79,255.79,100.0,254.7595,254.7595,254.7595,254.7595,100.0
2025-01-07 09:40:00,255.8,255.8,255.18,255.19,1817.0,254.7695,254.7695,254.152,254.1619,1817.0
2025-01-07 09:45:00,255.63,255.92,255.37,255.37,1719.0,254.6002,254.889,254.3412,254.3412,1719.0
2025-01-07 09:50:00,255.44,255.49,255.27,255.28,3300.0,254.4109,254.4607,254.2416,254.2516,3300.0
2025-01-07 09:55:00,255.28,255.88,255.04,255.05,2084.0,254.2516,254.8492,254.0125,254.0225,2084.0
2025-01-07 10:00:00,254.96,255.22,252.65,252.9,7823.0,253.9329,254.1918,251.6322,251.8812,7823.0
2025-01-07 10:05:00,253.13,253.51,252.99,253.0,8126.0,252.1102,252.4887,251.9708,251.9808,8126.0
2025-01-07 10:10:00,252.81,252.81,251.86,251.99,3965.0,251.7915,251.7915,250.8454,250.9748,3965.0
2025-01-07 10:15:00,252.13,252.13,251.09,251.67,15010.0,251.1143,251.1143,250.0785,250.6561,15010.0
2025-01-07 10:20:00,251.74,251.95,251.13,251.71,12488.0,250.7258,250.935,250.1183,250.696,12488.0
2025-01-07 10:25:00,251.71,252.45,251.71,252.43,3761.0,250.696,251.433,250.696,251.4131,3761.0
2025-01-07 10:30:00,252.45,252.45,251.92,252.17,1968.0,251.433,251.433,250.9051,251.1541,1968.0
2025-01-07 10:35:00,252.17,252.22,251.59,251.59,1700.0,251.1541,251.2039,250.5764,250.5764,1700.0
2025-01-07 10:40:00,251.66,251.66,251.52,251.65,1848.0,250.6462,250.6462,250.5067,250.6362,1848.0
2025-01-07 10:45:00,251.56,251.7,250.82,251.54,6123.0,250.5466,250.686,249.8095,250.5266,6123.0
2025-01-07 10:50:00,252.01,252.62,252.0,252.62,1093.0,250.9948,251.6023,250.9848,251.6023,1093.0
2025-01-07 10:55:00,252.62,253.51,252.37,253.43,7766.0,251.6023,252.4887,251.3533,252.409,7766.0
2025-01-07 11:00:00,253.88,254.02,253.68,253.68,900.0,252.8572,252.9967,252.658,252.658,900.0
2025-01-07 11:05:00,253.58,254.2,253.57,254.13,2065.0,252.5584,253.1759,252.5485,253.1062,2065.0
2025-01-07 11:10:00,253.91,253.91,253.78,253.79,1972.0,252.8871,252.8871,252.7576,252.7676,1972.0
2025-01-07 11:15:00,253.68,253.99,253.68,253.99,937.0,252.658,252.9668,252.658,252.9668,937.0
2025-01-07 11:20:00,254.0,254.01,253.51,253.76,1827.0,252.9767,252.9867,252.4887,252.7377,1827.0
2025-01-07 11:25:00,253.73,253.99,253.68,253.99,3806.0,252.7078,252.9668,252.658,252.9668,3806.0
2025-01-07 11:30:00,254.01,254.03,253.61,253.88,1570.0,252.9867,253.0066,252.5883,252.8572,1570.0
2025-01-07 11:35:00,253.23,253.56,253.19,253.56,1099.0,252.2098,252.5385,252.17,252.5385,1099.0
2025-01-07 11:40:00,253.57,253.59,253.17,253.42,1333.0,252.5485,252.5684,252.1501,252.3991,1333.0
2025-01-07 11:45:00,253.27,253.27,253.04,253.04,510.0,252.2497,252.2497,252.0206,252.0206,510.0
2025-01-07 11:50:00,252.84,252.84,252.11,252.12,734.0,251.8214,251.8214,251.0943,251.1043,734.0
2025-01-07 11:55:00,252.07,252.58,252.06,252.58,8992.0,251.0545,251.5625,251.0446,251.5625,8992.0
2025-01-07 12:00:00,252.61,252.98,252.2,252.21,1927.0,251.5923,251.9608,251.184,251.1939,1927.0
2025-01-07 12:05:00,252.38,252.38,252.12,252.2,1390.0,251.3633,251.3633,251.1043,251.184,1390.0
2025-01-07 12:10:00,252.38,252.64,252.38,252.49,4838.0,251.3633,251.6222,251.3633,251.4728,4838.0
2025-01-07 12:15:00,252.36,252.83,252.27,252.83,3641.0,251.3433,251.8114,251.2537,251.8114,3641.0
2025-01-07 12:20:00,253.07,253.17,252.89,253.17,3538.0,252.0505,252.1501,251.8712,252.1501,3538.0
2025-01-07 12:25:00,253.14,253.45,253.14,253.22,4895.0,252.1202,252.429,252.1202,252.1999,4895.0
2025-01-07 12:30:00,253.38,253.84,253.32,253.84,951.0,252.3592,252.8174,252.2995,252.8174,951.0
2025-01-07 12:35:00,253.63,253.63,253.04,253.04,200.0,252.6082,252.6082,252.0206,252.0206,200.0
2025-01-07 12:40:00,253.04,253.05,253.04,253.05,200.0,252.0206,252.0306,252.0206,252.0306,200.0
2025-01-07 12:45:00,252.7,252.88,252.63,252.64,1030.0,251.682,251.8612,251.6123,251.6222,1030.0
2025-01-07 12:50:00,252.57,252.75,252.57,252.75,634.0,251.5525,251.7318,251.5525,251.7318,634.0
2025-01-07 12:55:00,252.75,252.77,252.61,252.77,1367.0,251.7318,251.7517,251.5923,251.7517,1367.0
2025-01-07 13:00:00,252.77,252.98,252.66,252.67,2897.0,251.7517,251.9608,251.6421,251.6521,2897.0
2025-01-07 13:05:00,252.96,252.97,252.96,252.97,425.0,251.9409,251.9509,251.9409,251.9509,425.0
2025-01-07 13:10:00,252.95,252.95,252.55,252.55,1530.0,251.931,251.931,251.5326,251.5326,1530.0
2025-01-07 13:15:00,252.76,253.01,252.75,252.85,4076.0,251.7417,251.9907,251.7318,251.8314,4076.0
2025-01-07 13:20:00,252.86,253.09,252.85,252.9,1097.0,251.8413,252.0704,251.8314,251.8812,1097.0
2025-01-07 13:25:00,253.09,253.09,252.87,252.87,2599.0,252.0704,252.0704,251.8513,251.8513,2599.0
2025-01-07 13:30:00,252.72,252.72,252.61,252.72,300.0,251.7019,251.7019,251.5923,251.7019,300.0
2025-01-07 13:35:00,252.72,252.72,252.54,252.69,500.0,251.7019,251.7019,251.5226,251.672,500.0
2025-01-07 13:40:00,252.53,252.53,252.33,252.38,301.0,251.5127,251.5127,251.3135,251.3633,301.0
2025-01-07 13:45:00,252.41,252.51,252.41,252.41,701.0,251.3931,251.4927,251.3931,251.3931,701.0
2025-01-07 13:50:00,252.52,252.52,252.46,252.47,200.0,251.5027,251.5027,251.4429,251.4529,200.0
2025-01-07 13:55:00,252.59,252.66,252.4,252.66,3078.0,251.5724,251.6421,251.3832,251.6421,3078.0
2025-01-07 14:00:00,252.66,252.66,252.39,252.52,1100.0,251.6421,251.6421,251.3732,251.5027,1100.0
2025-01-07 14:05:00,252.36,252.38,252.19,252.29,742.0,251.3433,251.3633,251.174,251.2736,742.0
2025-01-07 14:10:00,252.36,252.56,252.23,252.42,2301.0,251.3433,251.5425,251.2139,251.4031,2301.0
2025-01-07 14:15:00,252.39,252.39,252.17,252.32,800.0,251.3732,251.3732,251.1541,251.3035,800.0
2025-01-07 14:20:00,252.26,252.26,251.87,251.98,1445.0,251.2437,251.2437,250.8553,250.9649,1445.0
2025-01-07 14:25:00,251.92,252.04,251.79,251.97,2645.0,250.9051,251.0246,250.7756,250.9549,2645.0
2025-01-07 14:30:00,251.97,252.25,251.84,252.25,3178.0,250.9549,251.2338,250.8254,251.2338,3178.0
2025-01-07 14:35:00,252.15,252.25,251.9,251.94,3963.0,251.1342,251.2338,250.8852,250.925,3963.0
2025-01-07 14:40:00,251.95,252.1,251.68,251.98,2450.0,250.935,251.0844,250.6661,250.9649,2450.0
2025-01-07 14:45:00,251.99,252.26,251.87,251.87,1802.0,250.9748,251.2437,250.8553,250.8553,1802.0
2025-01-07 14:50:00,252.06,252.07,251.78,251.79,800.0,251.0446,251.0545,250.7657,250.7756,800.0
2025-01-07 14:55:00,251.91,252.06,251.56,251.63,2276.0,250.8952,251.0446,250.5466,250.6163,2276.0
2025-01-07 15:00:00,251.65,251.65,251.24,251.49,1206.0,250.6362,250.6362,250.2279,250.4768,1206.0
2025-01-07 15:05:00,251.47,251.54,251.18,251.24,2336.0,250.4569,250.5266,250.1681,250.2279,2336.0
2025-01-07 15:10:00,251.35,251.73,251.35,251.73,8657.0,250.3374,250.7159,250.3374,250.7159,8657.0
2025-01-07 15:15:00,251.73,251.76,251.44,251.55,5370.0,250.7159,250.7458,250.427,250.5366,5370.0
2025-01-07 15:20:00,251.55,251.65,251.37,251.47,4162.0,250.5366,250.6362,250.3573,250.4569,4162.0
2025-01-07 15:25:00,251.52,251.85,251.52,251.54,12220.0,250.5067,250.8354,250.5067,250.5266,12220.0
2025-01-07 15:30:00,251.63,251.82,251.12,251.13,9317.0,250.6163,250.8055,250.1083,250.1183,9317.0
2025-01-07 15:35:00,251.13,251.15,250.71,250.98,6497.0,250.1183,250.1382,249.7,249.9689,6497.0
2025-01-07 15:40:00,250.99,251.39,250.96,251.0,11145.0,249.9789,250.3772,249.949,249.9888,11145.0
2025-01-07 15:45:00,250.86,250.92,250.4,250.73,4959.0,249.8494,249.9091,249.3912,249.7199,4959.0
2025-01-07 15:50:00,250.81,251.85,250.77,251.79,14395.0,249.7996,250.8354,249.7597,250.7756,14395.0
2025-01-07 15:55:00,251.9,252.19,251.67,251.88,35667.0,250.8852,251.174,250.6561,250.8653,35667.0
2025-01-08 09:30:00,251.9,252.64,251.52,252.22,7057.0,250.8852,251.6222,250.5067,251.2039,7057.0
2025-01-08 09:35:00,252.09,252.1,251.57,251.74,772.0,251.0744,251.0844,250.5565,250.7258,772.0
2025-01-08 09:40:00,252.26,252.42,251.39,251.98,407.0,251.2437,251.4031,250.3772,250.9649,407.0
2025-01-08 09:45:00,251.98,251.98,250.97,251.79,4613.0,250.9649,250.9649,249.9589,250.7756,4613.0
2025-01-08 09:50:00,251.94,251.94,251.1,251.3,1300.0,250.925,250.925,250.0884,250.2876,1300.0
2025-01-08 09:55:00,250.9,250.9,250.51,250.57,2565.0,249.8892,249.8892,249.5008,249.5606,2565.0
2025-01-08 10:00:00,250.72,251.28,250.69,251.28,2798.0,249.7099,250.2677,249.6801,250.2677,2798.0
2025-01-08 10:05:00,251.44,251.5,251.44,251.5,200.0,250.427,250.4868,250.427,250.4868,200.0
2025-01-08 10:10:00,251.65,251.85,251.2,251.2,3767.0,250.6362,250.8354,250.188,250.188,3767.0
2025-01-08 10:15:00,251.18,251.4,250.67,251.4,847.0,250.1681,250.3872,249.6602,250.3872,847.0
2025-01-08 10:20:00,251.23,251.6,251.18,251.6,2032.0,250.2179,250.5864,250.1681,250.5864,2032.0
2025-01-08 10:25:00,251.39,251.62,251.1,251.43,9316.0,250.3772,250.6063,250.0884,250.4171,9316.0
2025-01-08 10:30:00,251.38,252.11,251.36,252.04,4919.0,250.3673,251.0943,250.3474,251.0246,4919.0
2025-01-08 10:35:00,252.29,252.56,252.27,252.38,1600.0,251.2736,251.5425,251.2537,251.3633,1600.0
2025-01-08 10:40:00,252.3,252.45,252.2,252.2,411.0,251.2836,251.433,251.184,251.184,411.0
2025-01-08 10:45:00,252.16,252.52,252.16,252.52,1500.0,251.1441,251.5027,251.1441,251.5027,1500.0
2025-01-08 10:50:00,252.62,252.99,252.61,252.99,2170.0,251.6023,251.9708,251.5923,251.9708,2170.0
2025-01-08 10:55:00,253.0,253.25,253.0,253.11,2000.0,251.9808,252.2298,251.9808,252.0903,2000.0
2025-01-08 11:00:00,253.24,253.64,253.15,253.55,4243.0,252.2198,252.6182,252.1302,252.5285,4243.0
2025-01-08 11:05:00,253.52,254.23,253.5,254.23,5601.0,252.4987,253.2058,252.4787,253.2058,5601.0
2025-01-08 11:10:00,254.32,254.57,253.89,254.01,3107.0,253.2954,253.5444,252.8672,252.9867,3107.0
2025-01-08 11:15:00,253.84,254.29,253.84,254.29,2600.0,252.8174,253.2656,252.8174,253.2656,2600.0
2025-01-08 11:20:00,254.37,254.42,254.26,254.27,700.0,253.3452,253.395,253.2357,253.2456,700.0
2025-01-08 11:25:00,254.26,254.26,254.0,254.0,2108.0,253.2357,253.2357,252.9767,252.9767,2108.0
2025-01-08 11:30:00,254.09,254.11,253.96,254.05,2755.0,253.0664,253.0863,252.9369,253.0265,2755.0
2025-01-08 11:35:00,254.32,254.33,254.29,254.3,400.0,253.2954,253.3054,253.2656,253.2755,400.0
2025-01-08 11:40:00,254.61,254.8,254.61,254.8,676.0,253.5843,253.7735,253.5843,253.7735,676.0
2025-01-08 11:45:00,254.65,254.91,254.58,254.91,4180.0,253.6241,253.8831,253.5544,253.8831,4180.0
2025-01-08 11:50:00,254.65,254.87,254.59,254.87,2752.0,253.6241,253.8432,253.5644,253.8432,2752.0
2025-01-08 11:55:00,254.8,255.04,254.79,255.04,1000.0,253.7735,254.0125,253.7636,254.0125,1000.0
2025-01-08 12:00:00,255.17,255.17,254.58,254.82,10056.0,254.142,254.142,253.5544,253.7934,10056.0
2025-01-08 12:05:00,254.61,254.83,254.61,254.81,700.0,253.5843,253.8034,253.5843,253.7835,700.0
2025-01-08 12:10:00,254.59,254.59,254.02,254.02,1300.0,253.5644,253.5644,252.9967,252.9967,1300.0
2025-01-08 12:15:00,254.21,254.21,254.04,254.21,922.0,253.1859,253.1859,253.0166,253.1859,922.0
2025-01-08 12:20:00,254.12,254.2,254.09,254.2,1509.0,253.0963,253.1759,253.0664,253.1759,1509.0
2025-01-08 12:25:00,254.2,254.2,253.91,253.92,2078.0,253.1759,253.1759,252.8871,252.8971,2078.0
2025-01-08 12:30:00,254.14,254.14,254.0,254.09,700.0,253.1162,253.1162,252.9767,253.0664,700.0
2025-01-08 12:35:00,254.27,254.28,254.26,254.28,400.0,253.2456,253.2556,253.2357,253.2556,400.0
2025-01-08 12:40:00,254.28,254.62,254.28,254.62,4056.0,253.2556,253.5942,253.2556,253.5942,4056.0
2025-01-08 12:45:00,254.5,254.58,254.31,254.32,1862.0,253.4747,253.5544,253.2855,253.2954,1862.0
2025-01-08 12:50:00,254.26,254.31,254.26,254.31,1200.0,253.2357,253.2855,253.2357,253.2855,1200.0
2025-01-08 12:55:00,254.55,254.9,254.55,254.73,1922.0,253.5245,253.8731,253.5245,253.7038,1922.0
2025-01-08 13:00:00,254.74,255.09,254.73,254.82,1900.0,253.7138,254.0623,253.7038,253.7934,1900.0
2025-01-08 13:05:00,254.91,255.07,254.88,254.89,1211.0,253.8831,254.0424,253.8532,253.8631,1211.0
2025-01-08 13:10:00,255.0,255.3,255.0,255.24,800.0,253.9727,254.2715,253.9727,254.2117,800.0
2025-01-08 13:15:00,255.37,255.54,255.37,255.5,4455.0,254.3412,254.5105,254.3412,254.4707,4455.0
2025-01-08 13:20:00,255.45,255.71,255.43,255.5,2537.0,254.4209,254.6798,254.401,254.4707,2537.0
2025-01-08 13:25:00,255.51,256.02,255.5,255.87,3257.0,254.4807,254.9886,254.4707,254.8392,3257.0
2025-01-08 13:30:00,255.74,255.74,255.58,255.61,400.0,254.7097,254.7097,254.5504,254.5802,400.0
2025-01-08 13:35:00,255.62,255.62,255.61,255.62,700.0,254.5902,254.5902,254.5802,254.5902,700.0
2025-01-08 13:40:00,255.6,255.77,255.57,255.58,2394.0,254.5703,254.7396,254.5404,254.5504,2394.0
2025-01-08 13:45:00,255.57,255.57,255.1,255.11,1517.0,254.5404,254.5404,254.0723,254.0823,1517.0
2025-01-08 13:50:00,255.11,255.11,254.61,254.66,1339.0,254.0823,254.0823,253.5843,253.6341,1339.0
2025-01-08 13:55:00,254.64,254.67,254.64,254.67,600.0,253.6142,253.644,253.6142,253.644,600.0
2025-01-08 14:00:00,254.67,254.68,254.6,254.68,700.0,253.644,253.654,253.5743,253.654,700.0
2025-01-08 14:05:00,254.68,255.31,254.68,255.31,1600.0,253.654,254.2815,253.654,254.2815,1600.0
2025-01-08 14:10:00,255.09,255.09,254.81,254.81,755.0,254.0623,254.0623,253.7835,253.7835,755.0
2025-01-08 14:15:00,254.49,254.49,254.44,254.47,1348.0,253.4648,253.4648,253.415,253.4448,1348.0
2025-01-08 14:20:00,254.7,255.11,254.7,255.11,1272.0,253.6739,254.0823,253.6739,254.0823,1272.0
2025-01-08 14:25:00,255.16,255.16,254.94,255.0,1060.0,254.1321,254.1321,253.9129,253.9727,1060.0
2025-01-08 14:30:00,254.95,254.98,254.69,254.84,1386.0,253.9229,253.9528,253.664,253.8134,1386.0
2025-01-08 14:35:00,254.67,254.81,254.66,254.81,905.0,253.644,253.7835,253.6341,253.7835,905.0
2025-01-08 14:40:00,254.76,254.76,254.65,254.65,550.0,253.7337,253.7337,253.6241,253.6241,550.0
2025-01-08 14:45:00,254.76,254.76,254.65,254.66,1100.0,253.7337,253.7337,253.6241,253.6341,1100.0
2025-01-08 14:50:00,254.81,254.81,254.61,254.62,200.0,253.7835,253.7835,253.5843,253.5942,200.0
2025-01-08 14:55:00,254.7,254.87,254.62,254.74,1700.0,253.6739,253.8432,253.5942,253.7138,1700.0
2025-01-08 15:00:00,254.74,255.0,254.61,254.71,1141.0,253.7138,253.9727,253.5843,253.6839,1141.0
2025-01-08 15:05:00,254.57,254.6,254.26,254.39,1680.0,253.5444,253.5743,253.2357,253.3652,1680.0
2025-01-08 15:10:00,254.48,254.72,254.29,254.46,4788.0,253.4548,253.6938,253.2656,253.4349,4788.0
2025-01-08 15:15:00,254.52,254.74,254.51,254.73,2702.0,253.4946,253.7138,253.4847,253.7038,2702.0
2025-01-08 15:20:00,254.73,255.41,254.73,255.38,4639.0,253.7038,254.3811,253.7038,254.3512,4639.0
2025-01-08 15:25:00,255.36,255.36,255.09,255.25,2416.0,254.3313,254.3313,254.0623,254.2217,2416.0
2025-01-08 15:30:00,255.14,255.18,254.88,254.88,1900.0,254.1121,254.152,253.8532,253.8532,1900.0
2025-01-08 15:35:00,254.74,254.91,254.69,254.91,900.0,253.7138,253.8831,253.664,253.8831,900.0
2025-01-08 15:40:00,254.77,254.89,254.68,254.74,2467.0,253.7436,253.8631,253.654,253.7138,2467.0
2025-01-08 15:45:00,254.73,254.97,254.72,254.95,3820.0,253.7038,253.9428,253.6938,253.9229,3820.0
2025-01-08 15:50:00,254.98,255.44,254.94,255.26,5731.0,253.9528,254.4109,253.9129,254.2317,5731.0
2025-01-08 15:55:00,255.17,255.29,254.95,255.15,31498.0,254.142,254.2615,253.9229,254.1221,31498.0
2025-01-10 09:30:00,253.0,253.0,251.12,252.25,9332.0,251.9808,251.9808,250.1083,251.2338,9332.0
2025-01-10 09:35:00,252.5,252.5,250.61,250.61,825.0,251.4828,251.4828,249.6004,249.6004,825.0
2025-01-10 09:40:00,250.96,251.19,250.37,251.19,2616.0,249.949,250.1781,249.3614,250.1781,2616.0
2025-01-10 09:45:00,251.19,251.6,250.75,250.76,2285.0,250.1781,250.5864,249.7398,249.7498,2285.0
2025-01-10 09:50:00,251.32,251.62,251.04,251.04,2517.0,250.3075,250.6063,250.0287,250.0287,2517.0
2025-01-10 09:55:00,251.4,251.48,250.76,250.76,1600.0,250.3872,250.4669,249.7498,249.7498,1600.0
2025-01-10 10:00:00,251.24,251.24,249.93,250.37,4706.0,250.2279,250.2279,248.9231,249.3614,4706.0
2025-01-10 10:05:00,250.72,250.95,250.38,250.73,2838.0,249.7099,249.939,249.3713,249.7199,2838.0
2025-01-10 10:10:00,250.93,251.05,250.55,250.55,2969.0,249.9191,250.0386,249.5406,249.5406,2969.0
2025-01-10 10:15:00,250.73,251.45,250.54,251.44,5194.0,249.7199,250.437,249.5307,250.427,5194.0
2025-01-10 10:20:00,251.57,251.69,251.28,251.48,1800.0,250.5565,250.676,250.2677,250.4669,1800.0
2025-01-10 10:25:00,251.85,251.85,251.47,251.47,1156.0,250.8354,250.8354,250.4569,250.4569,1156.0
2025-01-10 10:30:00,251.32,251.78,251.32,251.72,1068.0,250.3075,250.7657,250.3075,250.7059,1068.0
2025-01-10 10:35:00,251.47,251.85,251.45,251.6,1105.0,250.4569,250.8354,250.437,250.5864,1105.0
2025-01-10 10:40:00,251.44,251.6,251.39,251.39,467.0,250.427,250.5864,250.3772,250.3772,467.0
2025-01-10 10:45:00,251.68,251.92,251.66,251.66,773.0,250.6661,250.9051,250.6462,250.6462,773.0
2025-01-10 10:50:00,251.65,251.81,251.48,251.51,830.0,250.6362,250.7956,250.4669,250.4968,830.0
2025-01-10 10:55:00,251.39,251.5,251.39,251.5,335.0,250.3772,250.4868,250.3772,250.4868,335.0
2025-01-10 11:00:00,251.46,251.47,251.22,251.22,2343.0,250.447,250.4569,250.2079,250.2079,2343.0
2025-01-10 11:05:00,251.01,251.09,251.0,251.09,506.0,249.9988,250.0785,249.9888,250.0785,506.0
2025-01-10 11:10:00,251.3,251.3,251.0,251.09,2875.0,250.2876,250.2876,249.9888,250.0785,2875.0
2025-01-10 11:15:00,251.01,251.01,250.47,250.56,2543.0,249.9988,249.9988,249.461,249.5506,2543.0
2025-01-10 11:20:00,250.56,250.96,250.56,250.96,1117.0,249.5506,249.949,249.5506,249.949,1117.0
2025-01-10 11:25:00,251.0,251.0,250.79,250.8,1565.0,249.9888,249.9888,249.7797,249.7896,1565.0
2025-01-10 11:30:00,250.44,250.44,250.44,250.44,100.0,249.4311,249.4311,249.4311,249.4311,100.0
2025-01-10 11:35:00,250.71,250.71,250.51,250.57,400.0,249.7,249.7,249.5008,249.5606,400.0
2025-01-10 11:40:00,250.8,250.93,250.6,250.93,2615.0,249.7896,249.9191,249.5904,249.9191,2615.0
2025-01-10 11:45:00,251.13,251.13,250.74,250.77,1465.0,250.1183,250.1183,249.7299,249.7597,1465.0
2025-01-10 11:50:00,250.87,250.87,250.8,250.84,452.0,249.8593,249.8593,249.7896,249.8295,452.0
2025-01-10 11:55:00,250.66,250.69,250.09,250.23,2673.0,249.6502,249.6801,249.0825,249.2219,2673.0
2025-01-10 12:00:00,250.23,250.23,249.91,249.92,3885.0,249.2219,249.2219,248.9032,248.9132,3885.0
2025-01-10 12:05:00,249.94,250.18,249.87,249.97,2923.0,248.9331,249.1721,248.8634,248.963,2923.0
2025-01-10 12:10:00,249.91,250.18,249.86,249.92,3095.0,248.9032,249.1721,248.8534,248.9132,3095.0
2025-01-10 12:15:00,249.98,250.07,249.75,249.96,4358.0,248.9729,249.0626,248.7439,248.953,4358.0
2025-01-10 12:20:00,249.97,250.07,249.85,250.07,1600.0,248.963,249.0626,248.8435,249.0626,1600.0
2025-01-10 12:25:00,249.73,249.98,249.72,249.81,1901.0,248.7239,248.9729,248.714,248.8036,1901.0
2025-01-10 12:30:00,249.89,250.34,249.85,250.34,2323.0,248.8833,249.3315,248.8435,249.3315,2323.0
2025-01-10 12:35:00,250.37,250.49,250.33,250.47,1000.0,249.3614,249.4809,249.3215,249.461,1000.0
2025-01-10 12:40:00,250.5,250.58,250.45,250.45,601.0,249.4908,249.5705,249.441,249.441,601.0
2025-01-10 12:45:00,250.43,250.58,250.43,250.58,681.0,249.4211,249.5705,249.4211,249.5705,681.0
2025-01-10 12:50:00,250.52,250.62,250.37,250.62,2146.0,249.5108,249.6104,249.3614,249.6104,2146.0
2025-01-10 12:55:00,250.55,251.09,250.54,250.98,4886.0,249.5406,250.0785,249.5307,249.9689,4886.0
2025-01-10 13:00:00,250.97,251.03,250.76,250.86,5242.0,249.9589,250.0187,249.7498,249.8494,5242.0
2025-01-10 13:05:00,250.86,251.02,250.83,250.91,2962.0,249.8494,250.0087,249.8195,249.8992,2962.0
2025-01-10 13:10:00,250.92,250.92,250.91,250.92,221.0,249.9091,249.9091,249.8992,249.9091,221.0
2025-01-10 13:15:00,250.76,250.92,250.68,250.87,1400.0,249.7498,249.9091,249.6701,249.8593,1400.0
2025-01-10 13:20:00,250.88,251.08,250.86,251.08,1382.0,249.8693,250.0685,249.8494,250.0685,1382.0
2025-01-10 13:25:00,251.15,251.33,251.13,251.33,946.0,250.1382,250.3175,250.1183,250.3175,946.0
2025-01-10 13:30:00,251.02,251.02,250.88,250.89,209.0,250.0087,250.0087,249.8693,249.8793,209.0
2025-01-10 13:35:00,251.05,251.48,251.05,251.48,968.0,250.0386,250.4669,250.0386,250.4669,968.0
2025-01-10 13:40:00,251.42,251.7,251.42,251.44,481.0,250.4071,250.686,250.4071,250.427,481.0
2025-01-10 13:45:00,251.56,251.6,251.56,251.6,318.0,250.5466,250.5864,250.5466,250.5864,318.0
2025-01-10 13:50:00,251.47,251.59,251.46,251.59,300.0,250.4569,250.5764,250.447,250.5764,300.0
2025-01-10 13:55:00,251.77,251.9,251.77,251.9,200.0,250.7557,250.8852,250.7557,250.8852,200.0
2025-01-10 14:00:00,251.7,251.7,251.3,251.31,1231.0,250.686,250.686,250.2876,250.2976,1231.0
2025-01-10 14:05:00,251.19,251.19,250.93,250.98,1546.0,250.1781,250.1781,249.9191,249.9689,1546.0
2025-01-10 14:10:00,250.98,251.22,250.87,251.22,794.0,249.9689,250.2079,249.8593,250.2079,794.0
2025-01-10 14:15:00,251.34,251.34,251.2,251.23,847.0,250.3275,250.3275,250.188,250.2179,847.0
2025-01-10 14:20:00,251.23,251.25,250.98,251.25,1454.0,250.2179,250.2378,249.9689,250.2378,1454.0
2025-01-10 14:25:00,251.19,251.36,251.03,251.03,886.0,250.1781,250.3474,250.0187,250.0187,886.0
2025-01-10 14:30:00,251.13,251.13,250.85,250.92,808.0,250.1183,250.1183,249.8394,249.9091,808.0
2025-01-10 14:35:00,250.92,250.93,250.78,250.93,600.0,249.9091,249.9191,249.7697,249.9191,600.0
2025-01-10 14:40:00,250.94,251.1,250.93,251.1,1100.0,249.9291,250.0884,249.9191,250.0884,1100.0
2025-01-10 14:45:00,251.18,251.27,250.99,251.01,1128.0,250.1681,250.2577,249.9789,249.9988,1128.0
2025-01-10 14:50:00,251.16,251.2,251.0,251.2,785.0,250.1482,250.188,249.9888,250.188,785.0
2025-01-10 14:55:00,251.19,251.35,251.18,251.35,2502.0,250.1781,250.3374,250.1681,250.3374,2502.0
2025-01-10 15:00:00,251.35,251.37,251.07,251.37,1427.0,250.3374,250.3573,250.0585,250.3573,1427.0
2025-01-10 15:05:00,251.38,251.52,251.37,251.48,2900.0,250.3673,250.5067,250.3573,250.4669,2900.0
2025-01-10 15:10:00,251.41,251.52,250.94,251.0,4083.0,250.3972,250.5067,249.9291,249.9888,4083.0
2025-01-10 15:15:00,250.9,251.01,250.66,250.77,1200.0,249.8892,249.9988,249.6502,249.7597,1200.0
2025-01-10 15:20:00,250.81,251.07,250.81,251.05,1253.0,249.7996,250.0585,249.7996,250.0386,1253.0
2025-01-10 15:25:00,251.13,251.39,251.11,251.27,2714.0,250.1183,250.3772,250.0984,250.2577,2714.0
2025-01-10 15:30:00,251.39,251.57,251.12,251.57,2263.0,250.3772,250.5565,250.1083,250.5565,2263.0
2025-01-10 15:35:00,251.5,251.77,251.5,251.67,2461.0,250.4868,250.7557,250.4868,250.6561,2461.0
2025-01-10 15:40:00,251.55,251.64,251.23,251.62,1100.0,250.5366,250.6262,250.2179,250.6063,1100.0
2025-01-10 15:45:00,251.55,251.65,251.29,251.65,4480.0,250.5366,250.6362,250.2777,250.6362,4480.0
2025-01-10 15:50:00,251.49,252.1,251.39,252.1,17290.0,250.4768,251.0844,250.3772,251.0844,17290.0
2025-01-10 15:55:00,252.06,252.06,251.53,251.72,21306.0,251.0446,251.0446,250.5167,250.7059,21306.0
2025-01-13 09:30:00,249.7,251.51,249.36,251.5,8868.0,248.6941,250.4968,248.3554,250.4868,8868.0
2025-01-13 09:35:00,252.01,252.1,251.53,251.53,500.0,250.9948,251.0844,250.5167,250.5167,500.0
2025-01-13 09:40:00,251.4,252.37,251.4,252.23,1610.0,250.3872,251.3533,250.3872,251.2139,1610.0
2025-01-13 09:45:00,252.23,252.58,251.45,251.62,1132.0,251.2139,251.5625,250.437,250.6063,1132.0
2025-01-13 09:50:00,252.33,253.16,252.13,252.36,1676.0,251.3135,252.1401,251.1143,251.3433,1676.0
2025-01-13 09:55:00,252.36,252.94,252.26,252.94,12164.0,251.3433,251.921,251.2437,251.921,12164.0
2025-01-13 10:00:00,252.67,253.04,252.35,252.65,7864.0,251.6521,252.0206,251.3334,251.6322,7864.0
2025-01-13 10:05:00,252.71,252.94,252.59,252.74,8763.0,251.6919,251.921,251.5724,251.7218,8763.0
2025-01-13 10:10:00,252.73,252.8,252.53,252.55,3585.0,251.7119,251.7816,251.5127,251.5326,3585.0
2025-01-13 10:15:00,252.66,253.2,252.65,253.2,1333.0,251.6421,252.18,251.6322,252.18,1333.0
2025-01-13 10:20:00,253.6,253.73,253.3,253.42,6883.0,252.5783,252.7078,252.2796,252.3991,6883.0
2025-01-13 10:25:00,253.35,253.56,253.06,253.45,11498.0,252.3294,252.5385,252.0405,252.429,11498.0
2025-01-13 10:30:00,253.64,253.86,253.45,253.83,4109.0,252.6182,252.8373,252.429,252.8074,4109.0
2025-01-13 10:35:00,253.44,254.15,253.44,254.08,8804.0,252.419,253.1261,252.419,253.0564,8804.0
2025-01-13 10:40:00,254.09,254.16,253.72,253.98,19338.0,253.0664,253.1361,252.6979,252.9568,19338.0
2025-01-13 10:45:00,254.24,254.25,253.57,253.57,2885.0,253.2158,253.2257,252.5485,252.5485,2885.0
2025-01-13 10:50:00,253.74,254.07,253.46,254.07,1535.0,252.7178,253.0465,252.4389,253.0465,1535.0
2025-01-13 10:55:00,253.65,254.22,253.65,254.22,4533.0,252.6281,253.1958,252.6281,253.1958,4533.0
2025-01-13 11:00:00,254.07,254.22,253.24,253.53,3000.0,253.0465,253.1958,252.2198,252.5086,3000.0
2025-01-13 11:05:00,253.28,253.69,253.27,253.58,1842.0,252.2596,252.668,252.2497,252.5584,1842.0
2025-01-13 11:10:00,253.64,253.72,253.51,253.51,1825.0,252.6182,252.6979,252.4887,252.4887,1825.0
2025-01-13 11:15:00,253.52,253.92,253.52,253.83,1901.0,252.4987,252.8971,252.4987,252.8074,1901.0
2025-01-13 11:20:00,253.83,254.61,253.82,254.22,17082.0,252.8074,253.5843,252.7975,253.1958,17082.0
2025-01-13 11:25:00,254.28,254.58,254.18,254.53,2733.0,253.2556,253.5544,253.156,253.5046,2733.0
2025-01-13 11:30:00,254.58,254.58,253.98,254.03,13611.0,253.5544,253.5544,252.9568,253.0066,13611.0
2025-01-13 11:35:00,254.23,254.23,253.46,253.46,1068.0,253.2058,253.2058,252.4389,252.4389,1068.0
2025-01-13 11:40:00,253.76,254.02,253.57,254.02,1800.0,252.7377,252.9967,252.5485,252.9967,1800.0
2025-01-13 11:45:00,254.04,254.04,253.52,253.52,1033.0,253.0166,253.0166,252.4987,252.4987,1033.0
2025-01-13 11:50:00,253.31,253.44,253.17,253.44,1001.0,252.2895,252.419,252.1501,252.419,1001.0
2025-01-13 11:55:00,253.26,253.46,252.5,252.54,4782.0,252.2397,252.4389,251.4828,251.5226,4782.0
2025-01-13 12:00:00,252.8,252.8,252.53,252.57,5927.0,251.7816,251.7816,251.5127,251.5525,5927.0
2025-01-13 12:05:00,252.59,252.98,252.57,252.85,7571.0,251.5724,251.9608,251.5525,251.8314,7571.0
2025-01-13 12:10:00,252.95,252.95,252.72,252.95,1646.0,251.931,251.931,251.7019,251.931,1646.0
2025-01-13 12:15:00,253.21,253.34,253.14,253.34,400.0,252.1899,252.3194,252.1202,252.3194,400.0
2025-01-13 12:20:00,253.07,253.41,253.07,253.41,1456.0,252.0505,252.3891,252.0505,252.3891,1456.0
2025-01-13 12:25:00,253.26,253.43,253.01,253.01,1324.0,252.2397,252.409,251.9907,251.9907,1324.0
2025-01-13 12:30:00,252.88,252.88,252.68,252.68,644.0,251.8612,251.8612,251.6621,251.6621,644.0
2025-01-13 12:35:00,252.54,252.56,252.38,252.56,326.0,251.5226,251.5425,251.3633,251.5425,326.0
2025-01-13 12:40:00,252.39,252.43,252.39,252.43,400.0,251.3732,251.4131,251.3732,251.4131,400.0
2025-01-13 12:45:00,252.37,252.64,252.3,252.44,908.0,251.3533,251.6222,251.2836,251.423,908.0
2025-01-13 12:50:00,252.44,252.46,252.25,252.46,735.0,251.423,251.4429,251.2338,251.4429,735.0
2025-01-13 12:55:00,252.56,252.56,252.24,252.55,2456.0,251.5425,251.5425,251.2238,251.5326,2456.0
2025-01-13 13:00:00,252.55,252.73,252.55,252.73,1769.0,251.5326,251.7119,251.5326,251.7119,1769.0
2025-01-13 13:05:00,252.73,253.13,252.71,253.0,4226.0,251.7119,252.1102,251.6919,251.9808,4226.0
2025-01-13 13:10:00,253.16,253.42,253.08,253.39,1752.0,252.1401,252.3991,252.0604,252.3692,1752.0
2025-01-13 13:15:00,253.31,253.31,253.01,253.04,800.0,252.2895,252.2895,251.9907,252.0206,800.0
2025-01-13 13:20:00,253.01,253.03,253.01,253.03,210.0,251.9907,252.0106,251.9907,252.0106,210.0
2025-01-13 13:25:00,253.03,253.03,253.02,253.03,422.0,252.0106,252.0106,252.0007,252.0106,422.0
2025-01-13 13:30:00,253.18,253.33,253.18,253.33,525.0,252.16,252.3094,252.16,252.3094,525.0
2025-01-13 13:35:00,253.41,253.84,252.99,253.66,3336.0,252.3891,252.8174,251.9708,252.6381,3336.0
2025-01-13 13:40:00,253.65,253.66,253.23,253.42,2806.0,252.6281,252.6381,252.2098,252.3991,2806.0
2025-01-13 13:45:00,253.38,253.44,253.38,253.44,300.0,252.3592,252.419,252.3592,252.419,300.0
2025-01-13 13:50:00,253.6,253.71,253.45,253.45,696.0,252.5783,252.6879,252.429,252.429,696.0
2025-01-13 13:55:00,253.57,253.8,253.57,253.8,200.0,252.5485,252.7775,252.5485,252.7775,200.0
2025-01-13 14:00:00,253.88,253.88,253.48,253.57,900.0,252.8572,252.8572,252.4588,252.5485,900.0
2025-01-13 14:05:00,253.51,253.65,253.51,253.62,1417.0,252.4887,252.6281,252.4887,252.5983,1417.0
2025-01-13 14:10:00,253.64,253.84,253.52,253.54,1974.0,252.6182,252.8174,252.4987,252.5186,1974.0
2025-01-13 14:15:00,253.6,253.67,253.46,253.46,400.0,252.5783,252.6481,252.4389,252.4389,400.0
2025-01-13 14:20:00,253.58,253.58,253.57,253.58,100.0,252.5584,252.5584,252.5485,252.5584,100.0
2025-01-13 14:25:00,253.8,254.09,253.73,254.08,2060.0,252.7775,253.0664,252.7078,253.0564,2060.0
2025-01-13 14:30:00,254.09,254.21,253.85,253.85,3237.0,253.0664,253.1859,252.8273,252.8273,3237.0
2025-01-13 14:35:00,253.85,253.87,253.69,253.87,300.0,252.8273,252.8473,252.668,252.8473,300.0
2025-01-13 14:40:00,254.18,254.37,254.18,254.37,401.0,253.156,253.3452,253.156,253.3452,401.0
2025-01-13 14:45:00,254.19,254.19,253.72,253.73,2920.0,253.166,253.166,252.6979,252.7078,2920.0
2025-01-13 14:50:00,253.8,253.96,253.71,253.96,944.0,252.7775,252.9369,252.6879,252.9369,944.0
2025-01-13 14:55:00,253.97,254.32,253.97,254.23,2042.0,252.9469,253.2954,252.9469,253.2058,2042.0
2025-01-13 15:00:00,254.23,254.5,254.19,254.5,1451.0,253.2058,253.4747,253.166,253.4747,1451.0
2025-01-13 15:05:00,254.51,254.78,254.51,254.76,500.0,253.4847,253.7536,253.4847,253.7337,500.0
2025-01-13 15:10:00,254.62,254.77,254.18,254.61,8910.0,253.5942,253.7436,253.156,253.5843,8910.0
2025-01-13 15:15:00,254.57,254.91,254.47,254.76,1539.0,253.5444,253.8831,253.4448,253.7337,1539.0
2025-01-13 15:20:00,254.92,255.03,254.8,255.03,2533.0,253.893,254.0026,253.7735,254.0026,2533.0
2025-01-13 15:25:00,255.0,255.24,254.99,255.17,1829.0,253.9727,254.2117,253.9627,254.142,1829.0
2025-01-13 15:30:00,255.12,255.33,254.98,254.98,9467.0,254.0922,254.3014,253.9528,253.9528,9467.0
2025-01-13 15:35:00,254.96,255.12,254.95,255.12,946.0,253.9329,254.0922,253.9229,254.0922,946.0
2025-01-13 15:40:00,255.2,255.2,254.9,255.16,4659.0,254.1719,254.1719,253.8731,254.1321,4659.0
2025-01-13 15:45:00,255.19,255.48,255.11,255.29,10219.0,254.1619,254.4508,254.0823,254.2615,10219.0
2025-01-13 15:50:00,255.41,256.02,255.41,255.76,7768.0,254.3811,254.9886,254.3811,254.7296,7768.0
2025-01-13 15:55:00,255.87,256.25,255.75,255.92,43702.0,254.8392,255.2177,254.7197,254.889,43702.0
2025-01-14 09:30:00,258.18,258.63,257.35,257.78,8485.0,257.1399,257.5881,256.3132,256.7415,8485.0
2025-01-14 09:35:00,257.85,258.39,257.08,257.64,2752.0,256.8112,257.349,256.0443,256.6021,2752.0
2025-01-14 09:40:00,257.09,258.53,257.09,258.53,782.0,256.0543,257.4885,256.0543,257.4885,782.0
2025-01-14 09:45:00,258.28,258.28,258.27,258.28,700.0,257.2395,257.2395,257.2295,257.2395,700.0
2025-01-14 09:50:00,258.22,258.3,258.21,258.3,347.0,257.1797,257.2594,257.1698,257.2594,347.0
2025-01-14 09:55:00,258.3,258.3,258.3,258.3,600.0,257.2594,257.2594,257.2594,257.2594,600.0
2025-01-14 10:00:00,258.38,258.94,258.38,258.75,2161.0,257.3391,257.8968,257.3391,257.7076,2161.0
2025-01-14 10:05:00,258.84,259.29,258.71,258.71,1963.0,257.7972,258.2454,257.6678,257.6678,1963.0
2025-01-14 10:10:00,258.86,259.21,258.85,259.2,2864.0,257.8172,258.1657,257.8072,258.1558,2864.0
2025-01-14 10:15:00,259.22,259.22,258.83,258.83,3608.0,258.1757,258.1757,257.7873,257.7873,3608.0
2025-01-14 10:20:00,258.97,259.22,258.81,259.22,2560.0,257.9267,258.1757,257.7674,258.1757,2560.0
2025-01-14 10:25:00,259.19,259.32,259.09,259.15,1596.0,258.1458,258.2753,258.0462,258.106,1596.0
2025-01-14 10:30:00,259.23,259.37,258.99,259.26,1946.0,258.1857,258.3251,257.9466,258.2155,1946.0
2025-01-14 10:35:00,259.25,259.27,259.17,259.27,800.0,258.2056,258.2255,258.1259,258.2255,800.0
2025-01-14 10:40:00,259.17,259.18,259.1,259.17,832.0,258.1259,258.1359,258.0562,258.1259,832.0
2025-01-14 10:45:00,259.33,259.53,259.3,259.48,1763.0,258.2853,258.4845,258.2554,258.4347,1763.0
2025-01-14 10:50:00,259.38,259.38,259.07,259.07,1590.0,258.3351,258.3351,258.0263,258.0263,1590.0
2025-01-14 10:55:00,259.13,259.13,258.92,258.93,600.0,258.0861,258.0861,257.8769,257.8869,600.0
2025-01-14 11:00:00,258.7,258.71,258.01,258.33,8325.0,257.6578,257.6678,256.9706,257.2893,8325.0
2025-01-14 11:05:00,258.36,258.44,258.19,258.42,1148.0,257.3192,257.3988,257.1499,257.3789,1148.0
2025-01-14 11:10:00,258.46,258.48,258.06,258.23,976.0,257.4188,257.4387,257.0204,257.1897,976.0
2025-01-14 11:15:00,258.24,258.24,257.91,258.12,2505.0,257.1997,257.1997,256.871,257.0801,2505.0
2025-01-14 11:20:00,257.94,257.94,257.84,257.84,950.0,256.9009,256.9009,256.8013,256.8013,950.0
2025-01-14 11:25:00,257.63,257.64,257.61,257.61,1062.0,256.5921,256.6021,256.5722,256.5722,1062.0
2025-01-14 11:30:00,257.45,257.99,257.45,257.98,235.0,256.4128,256.9507,256.4128,256.9407,235.0
2025-01-14 11:35:00,257.62,257.62,257.62,257.62,100.0,256.5822,256.5822,256.5822,256.5822,100.0
2025-01-14 11:40:00,257.51,257.66,257.45,257.45,710.0,256.4726,256.622,256.4128,256.4128,710.0
2025-01-14 11:45:00,257.62,257.62,257.21,257.38,3022.0,256.5822,256.5822,256.1738,256.3431,3022.0
2025-01-14 11:50:00,257.29,257.51,257.28,257.47,500.0,256.2535,256.4726,256.2435,256.4328,500.0
2025-01-14 11:55:00,257.53,257.71,257.53,257.57,1538.0,256.4925,256.6718,256.4925,256.5324,1538.0
2025-01-14 12:00:00,257.39,257.76,257.39,257.76,1820.0,256.3531,256.7216,256.3531,256.7216,1820.0
2025-01-14 12:05:00,257.81,258.2,257.81,258.2,1534.0,256.7714,257.1598,256.7714,257.1598,1534.0
2025-01-14 12:10:00,258.04,258.12,257.94,257.96,1400.0,257.0005,257.0801,256.9009,256.9208,1400.0
2025-01-14 12:15:00,257.94,258.07,257.84,257.84,912.0,256.9009,257.0303,256.8013,256.8013,912.0
2025-01-14 12:20:00,257.92,257.92,257.66,257.67,802.0,256.8809,256.8809,256.622,256.632,802.0
2025-01-14 12:25:00,257.92,258.08,257.85,257.97,1155.0,256.8809,257.0403,256.8112,256.9307,1155.0
2025-01-14 12:30:00,257.83,257.83,257.55,257.55,1778.0,256.7913,256.7913,256.5124,256.5124,1778.0
2025-01-14 12:35:00,257.61,257.94,257.54,257.94,1588.0,256.5722,256.9009,256.5025,256.9009,1588.0
2025-01-14 12:40:00,257.92,258.26,257.92,258.25,400.0,256.8809,257.2196,256.8809,257.2096,400.0
2025-01-14 12:45:00,258.2,258.32,258.17,258.21,1276.0,257.1598,257.2793,257.1299,257.1698,1276.0
2025-01-14 12:50:00,258.22,258.51,258.21,258.5,807.0,257.1797,257.4686,257.1698,257.4586,807.0
2025-01-14 12:55:00,258.61,258.97,258.61,258.97,1205.0,257.5682,257.9267,257.5682,257.9267,1205.0
2025-01-14 13:00:00,258.83,259.16,258.82,259.16,1300.0,257.7873,258.1159,257.7773,258.1159,1300.0
2025-01-14 13:05:00,259.02,259.14,259.02,259.14,361.0,257.9765,258.096,257.9765,258.096,361.0
2025-01-14 13:10:00,259.05,259.14,258.95,259.14,900.0,258.0064,258.096,257.9068,258.096,900.0
2025-01-14 13:15:00,259.04,259.49,258.92,259.49,4245.0,257.9964,258.4446,257.8769,258.4446,4245.0
2025-01-14 13:20:00,259.35,259.78,259.35,259.76,2148.0,258.3052,258.7335,258.3052,258.7135,2148.0
2025-01-14 13:25:00,259.76,259.97,259.74,259.97,1248.0,258.7135,258.9227,258.6936,258.9227,1248.0
2025-01-14 13:30:00,259.93,259.96,259.8,259.89,500.0,258.8828,258.9127,258.7534,258.843,500.0
2025-01-14 13:35:00,259.98,260.0,259.84,260.0,800.0,258.9326,258.9526,258.7932,258.9526,800.0
2025-01-14 13:40:00,260.01,260.1,259.96,260.06,1442.0,258.9625,259.0522,258.9127,259.0123,1442.0
2025-01-14 13:45:00,260.02,260.3,259.97,260.26,3269.0,258.9725,259.2514,258.9227,259.2115,3269.0
2025-01-14 13:50:00,260.28,260.6,260.28,260.45,13896.0,259.2314,259.5501,259.2314,259.4008,13896.0
2025-01-14 13:55:00,260.52,260.56,260.35,260.35,5172.0,259.4705,259.5103,259.3012,259.3012,5172.0
2025-01-14 14:00:00,260.28,260.31,260.0,260.0,900.0,259.2314,259.2613,258.9526,258.9526,900.0
2025-01-14 14:05:00,260.04,260.41,260.04,260.41,1958.0,258.9924,259.3609,258.9924,259.3609,1958.0
2025-01-14 14:10:00,260.31,260.41,260.31,260.32,400.0,259.2613,259.3609,259.2613,259.2713,400.0
2025-01-14 14:15:00,260.4,260.64,260.31,260.57,17102.0,259.351,259.59,259.2613,259.5203,17102.0
2025-01-14 14:20:00,260.57,260.6,260.24,260.41,3279.0,259.5203,259.5501,259.1916,259.3609,3279.0
2025-01-14 14:25:00,260.32,260.32,259.92,260.14,10764.0,259.2713,259.2713,258.8729,259.092,10764.0
2025-01-14 14:30:00,260.12,260.56,260.12,260.56,1304.0,259.0721,259.5103,259.0721,259.5103,1304.0
2025-01-14 14:35:00,260.5,260.61,260.5,260.6,2833.0,259.4505,259.5601,259.4505,259.5501,2833.0
2025-01-14 14:40:00,260.59,260.59,260.36,260.42,2368.0,259.5402,259.5402,259.3111,259.3709,2368.0
2025-01-14 14:45:00,260.3,260.56,260.19,260.19,1111.0,259.2514,259.5103,259.1418,259.1418,1111.0
2025-01-14 14:50:00,260.38,260.38,259.85,259.87,2800.0,259.331,259.331,258.8032,258.8231,2800.0
2025-01-14 14:55:00,259.84,259.94,259.3,259.47,4112.0,258.7932,258.8928,258.2554,258.4247,4112.0
2025-01-14 15:00:00,259.45,259.53,259.16,259.23,6020.0,258.4048,258.4845,258.1159,258.1857,6020.0
2025-01-14 15:05:00,259.23,259.52,259.12,259.38,3781.0,258.1857,258.4745,258.0761,258.3351,3781.0
2025-01-14 15:10:00,259.46,259.5,259.29,259.37,2683.0,258.4147,258.4546,258.2454,258.3251,2683.0
2025-01-14 15:15:00,259.53,259.7,259.43,259.65,2200.0,258.4845,258.6538,258.3849,258.604,2200.0
2025-01-14 15:20:00,259.75,260.11,259.73,260.11,9917.0,258.7036,259.0621,258.6837,259.0621,9917.0
2025-01-14 15:25:00,260.06,260.14,259.96,260.03,1006.0,259.0123,259.092,258.9127,258.9824,1006.0
2025-01-14 15:30:00,260.14,260.19,260.0,260.16,4158.0,259.092,259.1418,258.9526,259.1119,4158.0
2025-01-14 15:35:00,260.16,260.23,259.83,259.84,12808.0,259.1119,259.1816,258.7832,258.7932,12808.0
2025-01-14 15:40:00,259.84,260.01,259.64,260.0,9266.0,258.7932,258.9625,258.594,258.9526,9266.0
2025-01-14 15:45:00,260.01,260.36,259.98,260.31,4196.0,258.9625,259.3111,258.9326,259.2613,4196.0
2025-01-14 15:50:00,260.13,260.64,260.1,260.44,15211.0,259.082,259.59,259.0522,259.3908,15211.0
2025-01-14 15:55:00,260.43,260.5,259.66,260.07,23993.0,259.3808,259.4505,258.6139,259.0223,23993.0
2025-01-15 09:30:00,266.53,268.36,266.53,267.63,21930.0,265.4563,267.2789,265.4563,266.5518,21930.0
2025-01-15 09:35:00,268.44,268.92,266.55,267.0,3994.0,267.3586,267.8366,265.4762,265.9244,3994.0
2025-01-15 09:40:00,267.9,267.9,266.83,267.37,10213.0,266.8207,266.8207,265.755,266.2929,10213.0
2025-01-15 09:45:00,266.74,267.68,266.63,267.13,6664.0,265.6654,266.6016,265.5559,266.0538,6664.0
2025-01-15 09:50:00,267.24,267.6,266.61,267.26,7032.0,266.1634,266.5219,265.5359,266.1833,7032.0
2025-01-15 09:55:00,267.24,267.88,267.22,267.82,3800.0,266.1634,266.8008,266.1435,266.7411,3800.0
2025-01-15 10:00:00,267.76,267.77,266.94,266.94,11066.0,266.6813,266.6913,265.8646,265.8646,11066.0
2025-01-15 10:05:00,267.06,267.29,266.53,267.29,4453.0,265.9841,266.2132,265.4563,266.2132,4453.0
2025-01-15 10:10:00,267.36,267.36,266.78,266.78,2110.0,266.2829,266.2829,265.7052,265.7052,2110.0
2025-01-15 10:15:00,266.78,266.82,266.67,266.69,2150.0,265.7052,265.7451,265.5957,265.6156,2150.0
2025-01-15 10:20:00,266.68,266.75,266.44,266.56,6469.0,265.6057,265.6754,265.3666,265.4861,6469.0
2025-01-15 10:25:00,266.54,267.12,266.53,267.12,999.0,265.4662,266.0439,265.4563,266.0439,999.0
2025-01-15 10:30:00,267.41,268.0,267.27,267.71,3097.0,266.3327,266.9203,266.1933,266.6315,3097.0
2025-01-15 10:35:00,267.94,268.21,267.32,267.32,10544.0,266.8606,267.1295,266.2431,266.2431,10544.0
2025-01-15 10:40:00,267.21,267.44,267.21,267.43,1095.0,266.1335,266.3626,266.1335,266.3526,1095.0
2025-01-15 10:45:00,267.4,267.46,267.19,267.46,4110.0,266.3228,266.3825,266.1136,266.3825,4110.0
2025-01-15 10:50:00,267.22,267.32,266.72,267.03,8242.0,266.1435,266.2431,265.6455,265.9542,8242.0
2025-01-15 10:55:00,266.66,267.44,266.65,267.44,2726.0,265.5857,266.3626,265.5758,266.3626,2726.0
2025-01-15 11:00:00,267.22,267.56,267.21,267.3,700.0,266.1435,266.4821,266.1335,266.2232,700.0
2025-01-15 11:05:00,267.31,267.41,266.94,267.41,3356.0,266.2331,266.3327,265.8646,266.3327,3356.0
2025-01-15 11:10:00,267.57,267.57,267.08,267.54,5006.0,266.4921,266.4921,266.004,266.4622,5006.0
2025-01-15 11:15:00,267.3,267.41,267.18,267.41,1562.0,266.2232,266.3327,266.1036,266.3327,1562.0
2025-01-15 11:20:00,267.52,268.0,267.43,267.93,1524.0,266.4423,266.9203,266.3526,266.8506,1524.0
2025-01-15 11:25:00,267.64,267.9,267.08,267.08,4952.0,266.5618,266.8207,266.004,266.004,4952.0
2025-01-15 11:30:00,267.17,267.17,266.73,266.74,4306.0,266.0937,266.0937,265.6555,265.6654,4306.0
2025-01-15 11:35:00,266.86,267.18,266.79,267.04,2562.0,265.7849,266.1036,265.7152,265.9642,2562.0
2025-01-15 11:40:00,267.04,267.08,266.71,266.81,1711.0,265.9642,266.004,265.6355,265.7351,1711.0
2025-01-15 11:45:00,266.98,267.03,266.89,266.95,1358.0,265.9044,265.9542,265.8148,265.8746,1358.0
2025-01-15 11:50:00,267.18,267.19,266.89,267.03,1130.0,266.1036,266.1136,265.8148,265.9542,1130.0
2025-01-15 11:55:00,267.15,267.49,267.03,267.46,4048.0,266.0738,266.4124,265.9542,266.3825,4048.0
2025-01-15 12:00:00,267.45,267.45,266.9,267.22,4207.0,266.3726,266.3726,265.8248,266.1435,4207.0
2025-01-15 12:05:00,267.29,267.37,267.13,267.18,5176.0,266.2132,266.2929,266.0538,266.1036,5176.0
2025-01-15 12:10:00,267.15,267.22,267.14,267.16,1300.0,266.0738,266.1435,266.0638,266.0837,1300.0
2025-01-15 12:15:00,267.07,267.26,266.88,266.97,3354.0,265.9941,266.1833,265.8048,265.8945,3354.0
2025-01-15 12:20:00,266.91,266.91,266.6,266.66,3404.0,265.8347,265.8347,265.526,265.5857,3404.0
2025-01-15 12:25:00,266.66,267.23,266.66,267.23,2699.0,265.5857,266.1534,265.5857,266.1534,2699.0
2025-01-15 12:30:00,267.21,267.58,267.2,267.58,1473.0,266.1335,266.502,266.1236,266.502,1473.0
2025-01-15 12:35:00,267.32,267.41,267.25,267.28,6043.0,266.2431,266.3327,266.1734,266.2032,6043.0
2025-01-15 12:40:00,267.12,267.21,267.03,267.2,2331.0,266.0439,266.1335,265.9542,266.1236,2331.0
2025-01-15 12:45:00,267.2,267.36,266.85,267.01,5084.0,266.1236,266.2829,265.775,265.9343,5084.0
2025-01-15 12:50:00,266.99,266.99,266.56,266.61,3220.0,265.9144,265.9144,265.4861,265.5359,3220.0
2025-01-15 12:55:00,266.53,266.69,266.43,266.51,2471.0,265.4563,265.6156,265.3567,265.4363,2471.0
2025-01-15 13:00:00,266.41,266.7,266.41,266.66,1497.0,265.3367,265.6256,265.3367,265.5857,1497.0
2025-01-15 13:05:00,266.59,266.81,266.37,266.54,2335.0,265.516,265.7351,265.2969,265.4662,2335.0
2025-01-15 13:10:00,266.54,266.72,266.53,266.67,1349.0,265.4662,265.6455,265.4563,265.5957,1349.0
2025-01-15 13:15:00,266.58,266.83,266.57,266.77,1604.0,265.5061,265.755,265.4961,265.6953,1604.0
2025-01-15 13:20:00,266.87,267.21,266.87,267.21,1144.0,265.7949,266.1335,265.7949,266.1335,1144.0
2025-01-15 13:25:00,267.07,267.8,266.76,267.8,3266.0,265.9941,266.7211,265.6853,266.7211,3266.0
2025-01-15 13:30:00,267.69,267.86,267.65,267.67,1800.0,266.6116,266.7809,266.5717,266.5917,1800.0
2025-01-15 13:35:00,267.52,267.68,267.17,267.48,7036.0,266.4423,266.6016,266.0937,266.4024,7036.0
2025-01-15 13:40:00,267.43,267.52,267.33,267.51,2301.0,266.3526,266.4423,266.253,266.4323,2301.0
2025-01-15 13:45:00,267.49,267.74,267.48,267.74,4258.0,266.4124,266.6614,266.4024,266.6614,4258.0
2025-01-15 13:50:00,267.73,267.86,267.71,267.86,1128.0,266.6514,266.7809,266.6315,266.7809,1128.0
2025-01-15 13:55:00,268.0,268.13,267.77,268.13,1848.0,266.9203,267.0498,266.6913,267.0498,1848.0
2025-01-15 14:00:00,267.97,268.22,267.96,268.17,1509.0,266.8905,267.1394,266.8805,267.0897,1509.0
2025-01-15 14:05:00,268.0,268.0,267.52,267.57,5744.0,266.9203,266.9203,266.4423,266.4921,5744.0
2025-01-15 14:10:00,267.55,267.82,267.48,267.81,4113.0,266.4721,266.7411,266.4024,266.7311,4113.0
2025-01-15 14:15:00,267.82,267.83,267.6,267.6,700.0,266.7411,266.751,266.5219,266.5219,700.0
2025-01-15 14:20:00,267.75,267.75,267.52,267.68,2350.0,266.6713,266.6713,266.4423,266.6016,2350.0
2025-01-15 14:25:00,267.61,267.87,267.53,267.76,886.0,266.5319,266.7909,266.4522,266.6813,886.0
2025-01-15 14:30:00,267.89,268.05,267.76,267.92,1501.0,266.8108,266.9701,266.6813,266.8407,1501.0
2025-01-15 14:35:00,267.89,268.29,267.86,267.86,5169.0,266.8108,267.2092,266.7809,266.7809,5169.0
2025-01-15 14:40:00,267.94,268.08,267.41,267.6,7281.0,266.8606,267.0,266.3327,266.5219,7281.0
2025-01-15 14:45:00,267.43,267.68,267.4,267.55,4112.0,266.3526,266.6016,266.3228,266.4721,4112.0
2025-01-15 14:50:00,267.54,267.6,267.32,267.6,6569.0,266.4622,266.5219,266.2431,266.5219,6569.0
2025-01-15 14:55:00,267.68,267.95,267.67,267.94,2279.0,266.6016,266.8705,266.5917,266.8606,2279.0
2025-01-15 15:00:00,267.99,268.4,267.86,268.4,3856.0,266.9104,267.3187,266.7809,267.3187,3856.0
2025-01-15 15:05:00,268.39,268.68,268.19,268.5,3341.0,267.3088,267.5976,267.1096,267.4183,3341.0
2025-01-15 15:10:00,268.68,268.68,268.33,268.54,7894.0,267.5976,267.5976,267.249,267.4582,7894.0
2025-01-15 15:15:00,268.5,268.5,268.13,268.25,2690.0,267.4183,267.4183,267.0498,267.1693,2690.0
2025-01-15 15:20:00,268.25,268.43,267.93,268.43,3238.0,267.1693,267.3486,266.8506,267.3486,3238.0
2025-01-15 15:25:00,268.48,268.48,268.0,268.27,5108.0,267.3984,267.3984,266.9203,267.1892,5108.0
2025-01-15 15:30:00,268.33,268.33,268.02,268.16,2256.0,267.249,267.249,266.9403,267.0797,2256.0
2025-01-15 15:35:00,268.12,268.52,268.01,268.52,6737.0,267.0399,267.4382,266.9303,267.4382,6737.0
2025-01-15 15:40:00,268.56,268.56,268.24,268.29,6755.0,267.4781,267.4781,267.1594,267.2092,6755.0
2025-01-15 15:45:00,268.29,268.69,268.2,268.33,36994.0,267.2092,267.6076,267.1195,267.249,36994.0
2025-01-15 15:50:00,268.33,268.48,268.0,268.07,24656.0,267.249,267.3984,266.9203,266.9901,24656.0
2025-01-15 15:55:00,268.09,268.38,268.0,268.06,50018.0,267.01,267.2988,266.9203,266.9801,50018.0
2025-01-16 09:30:00,268.0,268.98,268.0,268.97,9666.0,266.9203,267.8964,266.9203,267.8864,9666.0
2025-01-16 09:35:00,268.5,268.77,268.37,268.69,13378.0,267.4183,267.6872,267.2888,267.6076,13378.0
2025-01-16 09:40:00,268.5,268.71,267.88,268.51,5619.0,267.4183,267.6275,266.8008,267.4283,5619.0
2025-01-16 09:45:00,268.34,268.34,268.1,268.1,1500.0,267.259,267.259,267.0199,267.0199,1500.0
2025-01-16 09:50:00,268.1,268.69,267.4,267.79,7621.0,267.0199,267.6076,266.3228,266.7112,7621.0
2025-01-16 09:55:00,267.48,267.52,267.27,267.31,1702.0,266.4024,266.4423,266.1933,266.2331,1702.0
2025-01-16 10:00:00,267.31,268.98,267.09,268.25,13761.0,266.2331,267.8964,266.014,267.1693,13761.0
2025-01-16 10:05:00,268.36,268.58,267.49,267.99,8754.0,267.2789,267.498,266.4124,266.9104,8754.0
2025-01-16 10:10:00,267.64,268.3,267.64,268.09,4537.0,266.5618,267.2191,266.5618,267.01,4537.0
2025-01-16 10:15:00,268.01,268.35,267.99,268.23,3688.0,266.9303,267.2689,266.9104,267.1494,3688.0
2025-01-16 10:20:00,268.42,268.42,267.86,268.08,2552.0,267.3386,267.3386,266.7809,267.0,2552.0
2025-01-16 10:25:00,268.0,268.3,267.9,268.3,3745.0,266.9203,267.2191,266.8207,267.2191,3745.0
2025-01-16 10:30:00,268.17,268.5,268.17,268.46,600.0,267.0897,267.4183,267.0897,267.3785,600.0
2025-01-16 10:35:00,268.4,268.5,268.4,268.47,1800.0,267.3187,267.4183,267.3187,267.3884,1800.0
2025-01-16 10:40:00,268.41,268.54,267.73,268.14,16077.0,267.3287,267.4582,266.6514,267.0598,16077.0
2025-01-16 10:45:00,267.98,268.4,267.98,268.39,1833.0,266.9004,267.3187,266.9004,267.3088,1833.0
2025-01-16 10:50:00,268.39,268.39,268.13,268.13,815.0,267.3088,267.3088,267.0498,267.0498,815.0
2025-01-16 10:55:00,268.32,268.52,268.32,268.41,2315.0,267.239,267.4382,267.239,267.3287,2315.0
2025-01-16 11:00:00,268.33,268.55,268.19,268.26,3848.0,267.249,267.4681,267.1096,267.1793,3848.0
2025-01-16 11:05:00,268.39,268.4,268.25,268.4,1091.0,267.3088,267.3187,267.1693,267.3187,1091.0
2025-01-16 11:10:00,268.43,268.43,268.09,268.09,1872.0,267.3486,267.3486,267.01,267.01,1872.0
2025-01-16 11:15:00,268.19,268.3,268.03,268.27,3087.0,267.1096,267.2191,266.9502,267.1892,3087.0
2025-01-16 11:20:00,268.19,268.28,268.19,268.21,600.0,267.1096,267.1992,267.1096,267.1295,600.0
2025-01-16 11:25:00,268.21,268.52,268.21,268.36,7046.0,267.1295,267.4382,267.1295,267.2789,7046.0
2025-01-16 11:30:00,268.51,268.59,268.21,268.45,18357.0,267.4283,267.508,267.1295,267.3685,18357.0
2025-01-16 11:35:00,268.56,268.56,268.43,268.54,1952.0,267.4781,267.4781,267.3486,267.4582,1952.0
2025-01-16 11:40:00,268.55,268.83,268.45,268.55,7275.0,267.4681,267.747,267.3685,267.4681,7275.0
2025-01-16 11:45:00,268.69,269.12,268.51,269.12,9307.0,267.6076,268.0358,267.4283,268.0358,9307.0
2025-01-16 11:50:00,269.13,269.28,269.12,269.28,1108.0,268.0458,268.1952,268.0358,268.1952,1108.0
2025-01-16 11:55:00,269.29,269.36,269.28,269.3,650.0,268.2051,268.2749,268.1952,268.2151,650.0
2025-01-16 12:00:00,269.39,269.62,269.16,269.55,3427.0,268.3047,268.5338,268.0757,268.4641,3427.0
2025-01-16 12:05:00,269.4,269.6,269.39,269.39,1100.0,268.3147,268.5139,268.3047,268.3047,1100.0
2025-01-16 12:10:00,269.49,269.57,269.17,269.5,5193.0,268.4043,268.484,268.0856,268.4143,5193.0
2025-01-16 12:15:00,269.37,269.4,269.37,269.38,1701.0,268.2848,268.3147,268.2848,268.2948,1701.0
2025-01-16 12:20:00,269.38,269.4,269.15,269.16,6597.0,268.2948,268.3147,268.0657,268.0757,6597.0
2025-01-16 12:25:00,269.09,269.2,269.08,269.09,300.0,268.0059,268.1155,267.996,268.0059,300.0
2025-01-16 12:30:00,269.08,269.21,268.62,268.72,4110.0,267.996,268.1255,267.5378,267.6374,4110.0
2025-01-16 12:35:00,268.6,268.66,268.6,268.63,1112.0,267.5179,267.5777,267.5179,267.5478,1112.0
2025-01-16 12:40:00,268.83,268.83,268.66,268.66,300.0,267.747,267.747,267.5777,267.5777,300.0
2025-01-16 12:45:00,268.65,268.65,268.62,268.63,500.0,267.5677,267.5677,267.5378,267.5478,500.0
2025-01-16 12:50:00,268.62,268.63,268.61,268.63,702.0,267.5378,267.5478,267.5279,267.5478,702.0
2025-01-16 12:55:00,268.5,268.63,268.48,268.53,6606.0,267.4183,267.5478,267.3984,267.4482,6606.0
2025-01-16 13:00:00,268.5,268.99,268.32,268.81,2606.0,267.4183,267.9063,267.239,267.7271,2606.0
2025-01-16 13:05:00,268.84,269.11,268.84,269.11,2175.0,267.757,268.0259,267.757,268.0259,2175.0
2025-01-16 13:10:00,269.0,269.08,268.9,269.08,865.0,267.9163,267.996,267.8167,267.996,865.0
2025-01-16 13:15:00,269.05,269.09,268.9,268.98,2100.0,267.9661,268.0059,267.8167,267.8964,2100.0
2025-01-16 13:20:00,268.99,269.2,268.98,269.12,970.0,267.9063,268.1155,267.8964,268.0358,970.0
2025-01-16 13:25:00,269.12,269.13,269.12,269.13,200.0,268.0358,268.0458,268.0358,268.0458,200.0
2025-01-16 13:30:00,269.06,269.11,269.01,269.01,859.0,267.9761,268.0259,267.9263,267.9263,859.0
2025-01-16 13:35:00,269.09,269.09,269.01,269.01,500.0,268.0059,268.0059,267.9263,267.9263,500.0
2025-01-16 13:40:00,269.09,269.2,268.99,269.19,1235.0,268.0059,268.1155,267.9063,268.1055,1235.0
2025-01-16 13:45:00,269.16,269.16,268.71,269.0,3741.0,268.0757,268.0757,267.6275,267.9163,3741.0
2025-01-16 13:50:00,268.96,269.09,268.87,269.06,3326.0,267.8765,268.0059,267.7868,267.9761,3326.0
2025-01-16 13:55:00,269.07,269.09,268.75,268.92,1201.0,267.986,268.0059,267.6673,267.8366,1201.0
2025-01-16 14:00:00,268.94,268.94,268.76,268.83,2396.0,267.8565,267.8565,267.6773,267.747,2396.0
2025-01-16 14:05:00,268.97,268.97,268.85,268.85,300.0,267.8864,267.8864,267.7669,267.7669,300.0
2025-01-16 14:10:00,269.11,269.2,269.11,269.13,823.0,268.0259,268.1155,268.0259,268.0458,823.0
2025-01-16 14:15:00,269.13,269.13,269.04,269.05,725.0,268.0458,268.0458,267.9561,267.9661,725.0
2025-01-16 14:20:00,269.21,269.3,269.03,269.13,1855.0,268.1255,268.2151,267.9462,268.0458,1855.0
2025-01-16 14:25:00,269.02,269.27,269.02,269.27,986.0,267.9362,268.1852,267.9362,268.1852,986.0
2025-01-16 14:30:00,269.26,269.35,269.25,269.28,1230.0,268.1753,268.2649,268.1653,268.1952,1230.0
2025-01-16 14:35:00,269.25,269.28,269.21,269.21,750.0,268.1653,268.1952,268.1255,268.1255,750.0
2025-01-16 14:40:00,269.21,269.25,269.04,269.09,2091.0,268.1255,268.1653,267.9561,268.0059,2091.0
2025-01-16 14:45:00,269.11,269.17,269.1,269.11,300.0,268.0259,268.0856,268.0159,268.0259,300.0
2025-01-16 14:50:00,269.1,269.1,268.82,269.01,3319.0,268.0159,268.0159,267.737,267.9263,3319.0
2025-01-16 14:55:00,269.06,269.32,269.02,269.22,2005.0,267.9761,268.235,267.9362,268.1354,2005.0
2025-01-16 15:00:00,269.17,269.19,269.16,269.19,300.0,268.0856,268.1055,268.0757,268.1055,300.0
2025-01-16 15:05:00,269.19,269.33,269.19,269.33,402.0,268.1055,268.245,268.1055,268.245,402.0
2025-01-16 15:10:00,269.23,269.37,269.22,269.37,400.0,268.1454,268.2848,268.1354,268.2848,400.0
2025-01-16 15:15:00,269.29,269.29,269.12,269.17,1651.0,268.2051,268.2051,268.0358,268.0856,1651.0
2025-01-16 15:20:00,269.17,269.25,269.04,269.25,2047.0,268.0856,268.1653,267.9561,268.1653,2047.0
2025-01-16 15:25:00,269.22,269.25,269.18,269.22,484.0,268.1354,268.1653,268.0956,268.1354,484.0
2025-01-16 15:30:00,269.28,269.5,269.24,269.5,2717.0,268.1952,268.4143,268.1553,268.4143,2717.0
2025-01-16 15:35:00,269.6,269.66,269.51,269.66,1801.0,268.5139,268.5736,268.4243,268.5736,1801.0
2025-01-16 15:40:00,269.57,269.74,269.57,269.69,1772.0,268.484,268.6533,268.484,268.6035,1772.0
2025-01-16 15:45:00,269.57,269.58,269.36,269.36,3554.0,268.484,268.494,268.2749,268.2749,3554.0
2025-01-16 15:50:00,269.49,269.64,269.19,269.2,7126.0,268.4043,268.5537,268.1055,268.1155,7126.0
2025-01-16 15:55:00,269.2,269.53,268.91,269.11,60529.0,268.1155,268.4442,267.8267,268.0259,60529.0
2025-01-17 09:30:00,270.8,272.52,269.32,272.0,99770.0,269.7091,271.4221,268.235,270.9042,99770.0
2025-01-17 09:35:00,271.03,271.35,270.51,271.35,900.0,269.9381,270.2568,269.4202,270.2568,900.0
2025-01-17 09:40:00,271.07,271.08,271.02,271.02,800.0,269.978,269.9879,269.9282,269.9282,800.0
2025-01-17 09:45:00,271.02,271.45,271.02,271.44,310.0,269.9282,270.3564,269.9282,270.3465,310.0
2025-01-17 09:50:00,271.46,272.53,270.35,270.35,1600.0,270.3664,271.4321,269.2609,269.2609,1600.0
2025-01-17 09:55:00,270.17,270.53,269.49,270.53,2077.0,269.0816,269.4401,268.4043,269.4401,2077.0
2025-01-17 10:00:00,270.61,270.75,270.01,270.25,3413.0,269.5198,269.6593,268.9222,269.1613,3413.0
2025-01-17 10:05:00,270.28,270.76,269.91,270.11,1300.0,269.1911,269.6692,268.8226,269.0218,1300.0
2025-01-17 10:10:00,270.33,270.86,270.33,270.66,1106.0,269.2409,269.7688,269.2409,269.5696,1106.0
2025-01-17 10:15:00,270.99,271.39,270.92,271.15,4338.0,269.8983,270.2967,269.8286,270.0576,4338.0
2025-01-17 10:20:00,270.86,271.39,270.43,270.49,3370.0,269.7688,270.2967,269.3405,269.4003,3370.0
2025-01-17 10:25:00,270.49,270.59,270.28,270.59,1756.0,269.4003,269.4999,269.1911,269.4999,1756.0
2025-01-17 10:30:00,270.77,271.49,270.52,270.81,4839.0,269.6792,270.3963,269.4302,269.719,4839.0
2025-01-17 10:35:00,270.8,271.11,270.8,271.07,888.0,269.7091,270.0178,269.7091,269.978,888.0
2025-01-17 10:40:00,271.18,271.18,271.17,271.18,200.0,270.0875,270.0875,270.0776,270.0875,200.0
2025-01-17 10:45:00,271.23,271.6,271.23,271.54,2228.0,270.1373,270.5058,270.1373,270.4461,2228.0
2025-01-17 10:50:00,271.6,271.98,271.6,271.94,1639.0,270.5058,270.8843,270.5058,270.8445,1639.0
2025-01-17 10:55:00,271.79,271.79,271.22,271.22,2459.0,270.6951,270.6951,270.1274,270.1274,2459.0
2025-01-17 11:00:00,271.22,271.39,271.06,271.07,1696.0,270.1274,270.2967,269.968,269.978,1696.0
2025-01-17 11:05:00,271.35,271.62,271.34,271.58,900.0,270.2568,270.5258,270.2469,270.4859,900.0
2025-01-17 11:10:00,271.43,271.63,271.42,271.63,1000.0,270.3365,270.5357,270.3266,270.5357,1000.0
2025-01-17 11:15:00,271.6,271.71,271.49,271.53,1212.0,270.5058,270.6154,270.3963,270.4361,1212.0
2025-01-17 11:20:00,271.49,271.6,271.34,271.53,2153.0,270.3963,270.5058,270.2469,270.4361,2153.0
2025-01-17 11:25:00,271.53,271.72,271.4,271.55,6355.0,270.4361,270.6253,270.3066,270.456,6355.0
2025-01-17 11:30:00,271.75,271.78,271.2,271.2,6318.0,270.6552,270.6851,270.1074,270.1074,6318.0
2025-01-17 11:35:00,271.31,271.7,271.18,271.55,1365.0,270.217,270.6054,270.0875,270.456,1365.0
2025-01-17 11:40:00,271.72,272.19,271.5,271.54,4848.0,270.6253,271.0935,270.4062,270.4461,4848.0
2025-01-17 11:45:00,271.71,271.73,271.71,271.73,755.0,270.6154,270.6353,270.6154,270.6353,755.0
2025-01-17 11:50:00,271.76,271.97,271.73,271.91,850.0,270.6652,270.8743,270.6353,270.8146,850.0
2025-01-17 11:55:00,271.93,272.02,271.87,271.95,1059.0,270.8345,270.9241,270.7747,270.8544,1059.0
2025-01-17 12:00:00,271.97,272.11,271.33,271.54,5523.0,270.8743,271.0138,270.2369,270.4461,5523.0
2025-01-17 12:05:00,271.59,271.89,271.43,271.74,1593.0,270.4959,270.7947,270.3365,270.6453,1593.0
2025-01-17 12:10:00,271.76,271.96,271.71,271.85,2979.0,270.6652,270.8644,270.6154,270.7548,2979.0
2025-01-17 12:15:00,271.96,271.96,271.67,271.85,3083.0,270.8644,270.8644,270.5755,270.7548,3083.0
2025-01-17 12:20:00,271.84,272.05,271.76,271.91,2713.0,270.7449,270.954,270.6652,270.8146,2713.0
2025-01-17 12:25:00,271.72,271.74,271.48,271.48,700.0,270.6253,270.6453,270.3863,270.3863,700.0
2025-01-17 12:30:00,271.72,271.72,271.68,271.71,400.0,270.6253,270.6253,270.5855,270.6154,400.0
2025-01-17 12:35:00,271.52,271.87,271.47,271.84,2103.0,270.4262,270.7747,270.3764,270.7449,2103.0
2025-01-17 12:40:00,271.84,271.85,271.6,271.61,1383.0,270.7449,270.7548,270.5058,270.5158,1383.0
2025-01-17 12:45:00,271.5,271.59,271.5,271.59,200.0,270.4062,270.4959,270.4062,270.4959,200.0
2025-01-17 12:50:00,271.42,271.42,271.25,271.25,2691.0,270.3266,270.3266,270.1572,270.1572,2691.0
2025-01-17 12:55:00,271.23,271.41,271.15,271.41,1200.0,270.1373,270.3166,270.0576,270.3166,1200.0
2025-01-17 13:00:00,271.41,271.51,271.16,271.16,460.0,270.3166,270.4162,270.0676,270.0676,460.0
2025-01-17 13:05:00,271.22,271.32,271.01,271.17,1851.0,270.1274,270.227,269.9182,270.0776,1851.0
2025-01-17 13:10:00,271.18,271.18,271.01,271.02,770.0,270.0875,270.0875,269.9182,269.9282,770.0
2025-01-17 13:15:00,271.0,271.24,270.79,270.96,3002.0,269.9082,270.1473,269.6991,269.8684,3002.0
2025-01-17 13:20:00,270.96,271.37,270.96,271.27,3294.0,269.8684,270.2768,269.8684,270.1772,3294.0
2025-01-17 13:25:00,271.47,271.47,271.22,271.3,730.0,270.3764,270.3764,270.1274,270.207,730.0
2025-01-17 13:30:00,271.34,271.34,271.08,271.08,2327.0,270.2469,270.2469,269.9879,269.9879,2327.0
2025-01-17 13:35:00,271.26,271.39,271.24,271.35,2576.0,270.1672,270.2967,270.1473,270.2568,2576.0
2025-01-17 13:40:00,271.42,271.42,271.12,271.2,7744.0,270.3266,270.3266,270.0278,270.1074,7744.0
2025-01-17 13:45:00,271.13,271.3,270.93,271.05,4739.0,270.0377,270.207,269.8385,269.958,4739.0
2025-01-17 13:50:00,271.11,271.11,270.52,270.78,2574.0,270.0178,270.0178,269.4302,269.6891,2574.0
2025-01-17 13:55:00,270.83,270.85,270.6,270.6,1020.0,269.7389,269.7589,269.5099,269.5099,1020.0
2025-01-17 14:00:00,270.62,270.94,270.59,270.94,3025.0,269.5298,269.8485,269.4999,269.8485,3025.0
2025-01-17 14:05:00,270.83,270.87,270.67,270.67,1493.0,269.7389,269.7788,269.5796,269.5796,1493.0
2025-01-17 14:10:00,270.73,270.73,270.69,270.69,200.0,269.6393,269.6393,269.5995,269.5995,200.0
2025-01-17 14:15:00,270.56,270.58,270.33,270.34,1914.0,269.47,269.4899,269.2409,269.2509,1914.0
2025-01-17 14:20:00,270.35,270.65,270.33,270.64,1411.0,269.2609,269.5597,269.2409,269.5497,1411.0
2025-01-17 14:25:00,270.59,270.7,270.48,270.59,1106.0,269.4999,269.6095,269.3903,269.4999,1106.0
2025-01-17 14:30:00,270.49,270.56,270.3,270.3,2668.0,269.4003,269.47,269.2111,269.2111,2668.0
2025-01-17 14:35:00,270.53,270.64,270.35,270.63,2507.0,269.4401,269.5497,269.2609,269.5397,2507.0
2025-01-17 14:40:00,270.41,270.41,270.27,270.27,926.0,269.3206,269.3206,269.1812,269.1812,926.0
2025-01-17 14:45:00,270.27,270.36,270.26,270.26,1013.0,269.1812,269.2708,269.1712,269.1712,1013.0
2025-01-17 14:50:00,270.21,270.26,270.12,270.24,600.0,269.1214,269.1712,269.0318,269.1513,600.0
2025-01-17 14:55:00,270.26,270.58,270.01,270.58,4224.0,269.1712,269.4899,268.9222,269.4899,4224.0
2025-01-17 15:00:00,270.51,270.51,270.1,270.46,1200.0,269.4202,269.4202,269.0119,269.3704,1200.0
2025-01-17 15:05:00,270.41,270.63,270.35,270.57,2017.0,269.3206,269.5397,269.2609,269.48,2017.0
2025-01-17 15:10:00,270.53,270.73,270.52,270.73,1300.0,269.4401,269.6393,269.4302,269.6393,1300.0
2025-01-17 15:15:00,270.84,271.0,270.51,270.56,4780.0,269.7489,269.9082,269.4202,269.47,4780.0
2025-01-17 15:20:00,270.62,270.72,270.62,270.69,1127.0,269.5298,269.6294,269.5298,269.5995,1127.0
2025-01-17 15:25:00,270.69,270.7,270.18,270.3,4752.0,269.5995,269.6095,269.0916,269.2111,4752.0
2025-01-17 15:30:00,270.39,270.73,270.39,270.73,2400.0,269.3007,269.6393,269.3007,269.6393,2400.0
2025-01-17 15:35:00,270.7,270.72,270.51,270.68,3182.0,269.6095,269.6294,269.4202,269.5895,3182.0
2025-01-17 15:40:00,270.66,270.86,270.65,270.76,6222.0,269.5696,269.7688,269.5597,269.6692,6222.0
2025-01-17 15:45:00,270.79,270.97,270.71,270.95,6419.0,269.6991,269.8784,269.6194,269.8585,6419.0
2025-01-17 15:50:00,270.84,270.97,270.72,270.82,8443.0,269.7489,269.8784,269.6294,269.729,8443.0
2025-01-17 15:55:00,270.78,270.81,269.92,270.1,50936.0,269.6891,269.719,268.8326,269.0119,50936.0
2025-01-21 09:30:00,275.39,278.0,275.28,276.8,30001.0,274.2806,276.88,274.171,275.6849,30001.0
2025-01-21 09:35:00,276.75,278.0,276.75,278.0,20269.0,275.6351,276.88,275.6351,276.88,20269.0
2025-01-21 09:40:00,277.94,277.94,277.41,277.77,5742.0,276.8203,276.8203,276.2924,276.651,5742.0
2025-01-21 09:45:00,277.59,278.26,277.02,277.03,30697.0,276.4717,277.139,275.904,275.914,30697.0
2025-01-21 09:50:00,277.59,277.59,276.15,276.26,1401.0,276.4717,276.4717,275.0375,275.1471,1401.0
2025-01-21 09:55:00,276.26,276.27,275.33,275.69,3909.0,275.1471,275.157,274.2208,274.5794,3909.0
2025-01-21 10:00:00,275.91,276.04,274.84,275.03,5339.0,274.7985,274.9279,273.7328,273.922,5339.0
2025-01-21 10:05:00,275.19,275.41,274.77,275.35,6036.0,274.0814,274.3005,273.6631,274.2407,6036.0
2025-01-21 10:10:00,275.59,275.59,275.25,275.37,933.0,274.4798,274.4798,274.1411,274.2606,933.0
2025-01-21 10:15:00,275.82,275.82,275.54,275.54,1885.0,274.7088,274.7088,274.43,274.43,1885.0
2025-01-21 10:20:00,275.5,275.77,275.41,275.76,2081.0,274.3901,274.659,274.3005,274.6491,2081.0
2025-01-21 10:25:00,275.66,275.99,275.54,275.66,7329.0,274.5495,274.8781,274.43,274.5495,7329.0
2025-01-21 10:30:00,275.54,275.65,275.38,275.41,5160.0,274.43,274.5395,274.2706,274.3005,5160.0
2025-01-21 10:35:00,275.55,276.47,275.55,276.47,3368.0,274.4399,275.3562,274.4399,275.3562,3368.0
2025-01-21 10:40:00,276.5,276.86,276.38,276.62,3470.0,275.3861,275.7446,275.2666,275.5056,3470.0
2025-01-21 10:45:00,276.62,277.02,276.62,276.98,3675.0,275.5056,275.904,275.5056,275.8642,3675.0
2025-01-21 10:50:00,276.95,276.95,276.63,276.9,1863.0,275.8343,275.8343,275.5156,275.7845,1863.0
2025-01-21 10:55:00,276.9,277.6,276.89,277.31,2353.0,275.7845,276.4817,275.7745,276.1928,2353.0
2025-01-21 11:00:00,277.38,277.87,277.2,277.69,3234.0,276.2625,276.7506,276.0833,276.5713,3234.0
2025-01-21 11:05:00,277.75,277.85,277.46,277.69,1000.0,276.6311,276.7307,276.3422,276.5713,1000.0
2025-01-21 11:10:00,277.92,278.0,277.43,278.0,9170.0,276.8004,276.88,276.3123,276.88,9170.0
2025-01-21 11:15:00,277.85,278.32,277.85,278.17,2447.0,276.7307,277.1988,276.7307,277.0494,2447.0
2025-01-21 11:20:00,278.26,278.65,278.04,278.61,4613.0,277.139,277.5274,276.9199,277.4876,4613.0
2025-01-21 11:25:00,278.53,278.7,278.38,278.56,2279.0,277.4079,277.5772,277.2585,277.4378,2279.0
2025-01-21 11:30:00,278.74,278.96,278.69,278.88,2200.0,277.6171,277.8362,277.5673,277.7565,2200.0
2025-01-21 11:35:00,278.78,279.0,278.74,278.78,2900.0,277.6569,277.876,277.6171,277.6569,2900.0
2025-01-21 11:40:00,278.78,278.78,278.04,278.31,4552.0,277.6569,277.6569,276.9199,277.1888,4552.0
2025-01-21 11:45:00,278.29,278.37,278.04,278.14,9983.0,277.1689,277.2486,276.9199,277.0195,9983.0
2025-01-21 11:50:00,278.12,278.2,278.0,278.11,1109.0,276.9996,277.0792,276.88,276.9896,1109.0
2025-01-21 11:55:00,278.13,278.13,277.66,277.66,4089.0,277.0095,277.0095,276.5414,276.5414,4089.0
2025-01-21 12:00:00,277.79,278.45,277.57,278.31,4397.0,276.6709,277.3282,276.4518,277.1888,4397.0
2025-01-21 12:05:00,278.36,278.57,278.26,278.33,3957.0,277.2386,277.4478,277.139,277.2087,3957.0
2025-01-21 12:10:00,278.37,278.64,278.13,278.43,3247.0,277.2486,277.5175,277.0095,277.3083,3247.0
2025-01-21 12:15:00,278.38,278.5,277.95,278.13,2435.0,277.2585,277.378,276.8303,277.0095,2435.0
2025-01-21 12:20:00,278.01,278.13,277.86,277.92,1915.0,276.89,277.0095,276.7406,276.8004,1915.0
2025-01-21 12:25:00,277.86,278.5,277.86,278.4,2012.0,276.7406,277.378,276.7406,277.2784,2012.0
2025-01-21 12:30:00,278.38,278.61,278.37,278.4,600.0,277.2585,277.4876,277.2486,277.2784,600.0
2025-01-21 12:35:00,278.55,279.21,278.43,279.0,20229.0,277.4278,278.0852,277.3083,277.876,20229.0
2025-01-21 12:40:00,278.9,279.22,275.88,276.88,39334.0,277.7764,278.0951,274.7686,275.7646,39334.0
2025-01-21 12:45:00,276.47,276.68,275.86,276.24,7463.0,275.3562,275.5654,274.7487,275.1271,7463.0
2025-01-21 12:50:00,276.24,276.7,276.22,276.37,6040.0,275.1271,275.5853,275.1072,275.2566,6040.0
2025-01-21 12:55:00,276.2,276.53,275.92,275.92,3435.0,275.0873,275.416,274.8084,274.8084,3435.0
2025-01-21 13:00:00,275.93,275.93,275.09,275.09,3867.0,274.8184,274.8184,273.9818,273.9818,3867.0
2025-01-21 13:05:00,275.62,275.65,275.15,275.54,5246.0,274.5096,274.5395,274.0415,274.43,5246.0
2025-01-21 13:10:00,275.51,275.52,274.8,275.13,4773.0,274.4001,274.41,273.6929,274.0216,4773.0
2025-01-21 13:15:00,275.13,275.94,275.1,275.82,2900.0,274.0216,274.8283,273.9917,274.7088,2900.0
2025-01-21 13:20:00,275.82,275.83,275.26,275.44,1896.0,274.7088,274.7188,274.1511,274.3304,1896.0
2025-01-21 13:25:00,275.58,275.98,275.58,275.88,2005.0,274.4698,274.8682,274.4698,274.7686,2005.0
2025-01-21 13:30:00,275.79,276.39,275.79,276.39,2279.0,274.679,275.2765,274.679,275.2765,2279.0
2025-01-21 13:35:00,276.34,277.04,276.19,276.81,12322.0,275.2267,275.9239,275.0773,275.6948,12322.0
2025-01-21 13:40:00,276.81,276.81,276.23,276.3,3346.0,275.6948,275.6948,275.1172,275.1869,3346.0
2025-01-21 13:45:00,276.17,276.17,275.89,275.94,1800.0,275.0574,275.0574,274.7785,274.8283,1800.0
2025-01-21 13:50:00,275.9,275.97,275.81,275.97,1150.0,274.7885,274.8582,274.6989,274.8582,1150.0
2025-01-21 13:55:00,275.97,276.09,275.88,275.97,1805.0,274.8582,274.9777,274.7686,274.8582,1805.0
2025-01-21 14:00:00,275.97,276.01,275.48,275.54,2698.0,274.8582,274.8981,274.3702,274.43,2698.0
2025-01-21 14:05:00,275.7,275.87,275.53,275.85,1754.0,274.5893,274.7586,274.42,274.7387,1754.0
2025-01-21 14:10:00,275.87,275.91,275.74,275.74,1700.0,274.7586,274.7985,274.6292,274.6292,1700.0
2025-01-21 14:15:00,275.82,275.93,275.7,275.7,1121.0,274.7088,274.8184,274.5893,274.5893,1121.0
2025-01-21 14:20:00,275.65,275.65,275.03,275.23,3226.0,274.5395,274.5395,273.922,274.1212,3226.0
2025-01-21 14:25:00,275.34,275.36,274.77,275.28,6757.0,274.2308,274.2507,273.6631,274.171,6757.0
2025-01-21 14:30:00,275.37,275.39,275.22,275.25,3091.0,274.2606,274.2806,274.1112,274.1411,3091.0
2025-01-21 14:35:00,275.21,275.21,275.0,275.0,891.0,274.1013,274.1013,273.8921,273.8921,891.0
2025-01-21 14:40:00,274.84,275.11,274.82,274.91,1003.0,273.7328,274.0017,273.7129,273.8025,1003.0
2025-01-21 14:45:00,274.97,275.09,274.83,274.87,1115.0,273.8623,273.9818,273.7228,273.7627,1115.0
2025-01-21 14:50:00,274.97,275.03,274.52,274.63,4165.0,273.8623,273.922,273.4141,273.5236,4165.0
2025-01-21 14:55:00,274.83,274.83,274.27,274.27,1310.0,273.7228,273.7228,273.1651,273.1651,1310.0
2025-01-21 15:00:00,274.26,274.79,274.26,274.75,4212.0,273.1551,273.683,273.1551,273.6431,4212.0
2025-01-21 15:05:00,274.75,274.83,274.69,274.7,818.0,273.6431,273.7228,273.5834,273.5933,818.0
2025-01-21 15:10:00,274.71,274.72,274.49,274.5,1020.0,273.6033,273.6133,273.3842,273.3941,1020.0
2025-01-21 15:15:00,274.56,274.7,274.54,274.6,3619.0,273.4539,273.5933,273.434,273.4937,3619.0
2025-01-21 15:20:00,274.6,274.76,274.33,274.4,6322.0,273.4937,273.6531,273.2248,273.2946,6322.0
2025-01-21 15:25:00,274.34,274.34,274.05,274.15,1623.0,273.2348,273.2348,272.946,273.0456,1623.0
2025-01-21 15:30:00,274.06,274.56,273.82,274.54,4176.0,272.9559,273.4539,272.7169,273.434,4176.0
2025-01-21 15:35:00,274.46,274.62,274.28,274.62,2805.0,273.3543,273.5137,273.175,273.5137,2805.0
2025-01-21 15:40:00,274.66,274.75,274.57,274.75,4255.0,273.5535,273.6431,273.4639,273.6431,4255.0
2025-01-21 15:45:00,274.74,274.95,274.58,274.7,8349.0,273.6332,273.8423,273.4738,273.5933,8349.0
2025-01-21 15:50:00,274.75,275.21,274.75,274.86,10211.0,273.6431,274.1013,273.6431,273.7527,10211.0
2025-01-21 15:55:00,274.86,275.75,274.85,275.53,52336.0,273.7527,274.6391,273.7427,274.42,52336.0
2025-01-22 09:30:00,273.25,273.25,271.39,271.82,10879.0,272.1492,272.1492,270.2967,270.7249,10879.0
2025-01-22 09:35:00,271.68,272.3,271.37,271.37,2754.0,270.5855,271.203,270.2768,270.2768,2754.0
2025-01-22 09:40:00,271.71,271.78,270.48,270.92,3813.0,270.6154,270.6851,269.3903,269.8286,3813.0
2025-01-22 09:45:00,270.88,271.67,270.06,271.67,3009.0,269.7887,270.5755,268.972,270.5755,3009.0
2025-01-22 09:50:00,271.57,272.57,271.57,272.48,1700.0,270.476,271.4719,270.476,271.3823,1700.0
2025-01-22 09:55:00,272.29,274.12,272.28,274.12,6681.0,271.1931,273.0157,271.1831,273.0157,6681.0
2025-01-22 10:00:00,273.35,274.09,272.95,273.82,4380.0,272.2488,272.9858,271.8504,272.7169,4380.0
2025-01-22 10:05:00,273.82,274.3,273.64,274.3,2256.0,272.7169,273.195,272.5376,273.195,2256.0
2025-01-22 10:10:00,274.3,274.3,272.83,272.83,5503.0,273.195,273.195,271.7309,271.7309,5503.0
2025-01-22 10:15:00,273.38,274.0,273.34,273.94,1261.0,272.2787,272.8962,272.2388,272.8364,1261.0
2025-01-22 10:20:00,273.94,274.0,273.73,273.97,513.0,272.8364,272.8962,272.6273,272.8663,513.0
2025-01-22 10:25:00,274.06,274.06,273.8,273.96,1000.0,272.9559,272.9559,272.697,272.8563,1000.0
2025-01-22 10:30:00,273.5,273.77,273.17,273.51,2715.0,272.3982,272.6671,272.0695,272.4081,2715.0
2025-01-22 10:35:00,273.54,273.73,273.29,273.41,1737.0,272.438,272.6273,272.189,272.3085,1737.0
2025-01-22 10:40:00,273.41,274.48,273.27,274.48,4999.0,272.3085,273.3742,272.1691,273.3742,4999.0
2025-01-22 10:45:00,274.31,274.57,274.28,274.56,2001.0,273.2049,273.4639,273.175,273.4539,2001.0
2025-01-22 10:50:00,274.44,275.04,274.44,274.97,5629.0,273.3344,273.932,273.3344,273.8623,5629.0
2025-01-22 10:55:00,275.2,275.21,274.76,275.21,1307.0,274.0913,274.1013,273.6531,274.1013,1307.0
2025-01-22 11:00:00,275.03,275.33,275.02,275.25,1003.0,273.922,274.2208,273.9121,274.1411,1003.0
2025-01-22 11:05:00,275.26,275.29,275.07,275.29,1204.0,274.1511,274.181,273.9619,274.181,1204.0
2025-01-22 11:10:00,275.26,275.5,275.24,275.43,1859.0,274.1511,274.3901,274.1312,274.3204,1859.0
2025-01-22 11:15:00,275.34,275.53,275.1,275.34,847.0,274.2308,274.42,273.9917,274.2308,847.0
2025-01-22 11:20:00,275.14,275.21,274.96,275.21,2721.0,274.0316,274.1013,273.8523,274.1013,2721.0
2025-01-22 11:25:00,275.36,275.64,275.08,275.64,677.0,274.2507,274.5296,273.9718,274.5296,677.0
2025-01-22 11:30:00,275.49,275.6,275.46,275.6,400.0,274.3802,274.4897,274.3503,274.4897,400.0
2025-01-22 11:35:00,275.48,275.6,275.46,275.47,1429.0,274.3702,274.4897,274.3503,274.3602,1429.0
2025-01-22 11:40:00,275.63,275.63,275.25,275.43,1516.0,274.5196,274.5196,274.1411,274.3204,1516.0
2025-01-22 11:45:00,275.56,275.57,275.38,275.55,529.0,274.4499,274.4598,274.2706,274.4399,529.0
2025-01-22 11:50:00,275.41,275.73,275.41,275.54,698.0,274.3005,274.6192,274.3005,274.43,698.0
2025-01-22 11:55:00,275.78,275.78,275.01,275.24,2322.0,274.669,274.669,273.9021,274.1312,2322.0
2025-01-22 12:00:00,275.35,275.36,275.07,275.21,900.0,274.2407,274.2507,273.9619,274.1013,900.0
2025-01-22 12:05:00,275.21,275.26,274.9,275.0,2301.0,274.1013,274.1511,273.7925,273.8921,2301.0
2025-01-22 12:10:00,275.08,275.17,274.38,274.87,3335.0,273.9718,274.0614,273.2746,273.7627,3335.0
2025-01-22 12:15:00,274.83,274.83,274.83,274.83,100.0,273.7228,273.7228,273.7228,273.7228,100.0
2025-01-22 12:20:00,274.83,274.89,274.83,274.89,219.0,273.7228,273.7826,273.7228,273.7826,219.0
2025-01-22 12:25:00,274.69,274.83,274.69,274.83,300.0,273.5834,273.7228,273.5834,273.7228,300.0
2025-01-22 12:30:00,274.83,275.01,274.76,274.83,1572.0,273.7228,273.9021,273.6531,273.7228,1572.0
2025-01-22 12:35:00,274.83,274.89,274.67,274.83,1896.0,273.7228,273.7826,273.5635,273.7228,1896.0
2025-01-22 12:40:00,274.66,274.66,274.66,274.66,100.0,273.5535,273.5535,273.5535,273.5535,100.0
2025-01-22 12:45:00,274.85,275.03,274.5,274.5,3506.0,273.7427,273.922,273.3941,273.3941,3506.0
2025-01-22 12:50:00,274.55,274.55,274.46,274.47,754.0,273.4439,273.4439,273.3543,273.3643,754.0
2025-01-22 12:55:00,274.47,274.47,274.37,274.38,300.0,273.3643,273.3643,273.2647,273.2746,300.0
2025-01-22 13:00:00,274.43,274.45,274.4,274.4,2376.0,273.3244,273.3444,273.2946,273.2946,2376.0
2025-01-22 13:05:00,274.53,274.62,274.35,274.59,1810.0,273.424,273.5137,273.2448,273.4838,1810.0
2025-01-22 13:10:00,274.66,274.71,274.54,274.68,900.0,273.5535,273.6033,273.434,273.5734,900.0
2025-01-22 13:15:00,274.85,274.94,274.73,274.73,700.0,273.7427,273.8324,273.6232,273.6232,700.0
2025-01-22 13:20:00,274.89,274.94,274.77,274.94,525.0,273.7826,273.8324,273.6631,273.8324,525.0
2025-01-22 13:25:00,274.86,274.86,274.78,274.83,500.0,273.7527,273.7527,273.673,273.7228,500.0
2025-01-22 13:30:00,274.84,274.87,274.73,274.75,570.0,273.7328,273.7627,273.6232,273.6431,570.0
2025-01-22 13:35:00,274.77,274.92,274.77,274.88,1500.0,273.6631,273.8125,273.6631,273.7726,1500.0
2025-01-22 13:40:00,274.8,275.0,274.76,275.0,2550.0,273.6929,273.8921,273.6531,273.8921,2550.0
2025-01-22 13:45:00,275.12,275.25,275.05,275.21,802.0,274.0117,274.1411,273.9419,274.1013,802.0
2025-01-22 13:50:00,275.13,275.26,275.04,275.06,1500.0,274.0216,274.1511,273.932,273.9519,1500.0
2025-01-22 13:55:00,274.91,274.91,274.63,274.69,3100.0,273.8025,273.8025,273.5236,273.5834,3100.0
2025-01-22 14:00:00,274.69,274.77,274.51,274.51,500.0,273.5834,273.6631,273.4041,273.4041,500.0
2025-01-22 14:05:00,274.42,274.42,274.4,274.41,749.0,273.3145,273.3145,273.2946,273.3045,749.0
2025-01-22 14:10:00,274.33,274.34,274.28,274.28,1563.0,273.2248,273.2348,273.175,273.175,1563.0
2025-01-22 14:15:00,274.26,274.36,274.26,274.36,400.0,273.1551,273.2547,273.1551,273.2547,400.0
2025-01-22 14:20:00,274.35,274.47,274.26,274.45,2240.0,273.2448,273.3643,273.1551,273.3444,2240.0
2025-01-22 14:25:00,274.45,274.45,274.3,274.36,1089.0,273.3444,273.3444,273.195,273.2547,1089.0
2025-01-22 14:30:00,274.47,274.47,274.39,274.47,1423.0,273.3643,273.3643,273.2846,273.3643,1423.0
2025-01-22 14:35:00,274.41,274.73,274.41,274.73,2233.0,273.3045,273.6232,273.3045,273.6232,2233.0
2025-01-22 14:40:00,274.75,274.76,274.59,274.75,1910.0,273.6431,273.6531,273.4838,273.6431,1910.0
2025-01-22 14:45:00,274.76,274.87,274.73,274.87,1893.0,273.6531,273.7627,273.6232,273.7627,1893.0
2025-01-22 14:50:00,275.01,275.34,274.96,275.34,2296.0,273.9021,274.2308,273.8523,274.2308,2296.0
2025-01-22 14:55:00,275.34,275.37,275.05,275.37,2181.0,274.2308,274.2606,273.9419,274.2606,2181.0
2025-01-22 15:00:00,275.27,275.3,275.13,275.2,5100.0,274.161,274.1909,274.0216,274.0913,5100.0
2025-01-22 15:05:00,275.27,275.63,275.21,275.63,1239.0,274.161,274.5196,274.1013,274.5196,1239.0
2025-01-22 15:10:00,275.66,275.79,275.53,275.62,2023.0,274.5495,274.679,274.42,274.5096,2023.0
2025-01-22 15:15:00,275.71,275.77,275.62,275.67,3939.0,274.5993,274.659,274.5096,274.5594,3939.0
2025-01-22 15:20:00,275.68,275.85,275.66,275.73,7941.0,274.5694,274.7387,274.5495,274.6192,7941.0
2025-01-22 15:25:00,275.75,275.76,275.09,275.09,5570.0,274.6391,274.6491,273.9818,273.9818,5570.0
2025-01-22 15:30:00,275.13,275.28,275.13,275.15,1500.0,274.0216,274.171,274.0216,274.0415,1500.0
2025-01-22 15:35:00,275.14,275.14,274.68,274.74,1909.0,274.0316,274.0316,273.5734,273.6332,1909.0
2025-01-22 15:40:00,274.66,274.87,274.57,274.57,3615.0,273.5535,273.7627,273.4639,273.4639,3615.0
2025-01-22 15:45:00,274.57,274.58,274.29,274.48,8065.0,273.4639,273.4738,273.185,273.3742,8065.0
2025-01-22 15:50:00,274.54,274.66,273.95,274.37,20654.0,273.434,273.5535,272.8464,273.2647,20654.0
2025-01-22 15:55:00,274.41,274.73,274.16,274.44,25349.0,273.3045,273.6232,273.0555,273.3344,25349.0
2025-01-23 09:30:00,275.3,275.8,274.3,274.35,3592.0,274.1909,274.6889,273.195,273.2448,3592.0
2025-01-23 09:35:00,274.27,274.36,273.49,274.05,800.0,273.1651,273.2547,272.3882,272.946,800.0
2025-01-23 09:40:00,273.98,274.97,273.98,274.51,1400.0,272.8762,273.8623,272.8762,273.4041,1400.0
2025-01-23 09:45:00,274.51,274.98,274.37,274.37,1100.0,273.4041,273.8722,273.2647,273.2647,1100.0
2025-01-23 09:50:00,274.59,274.59,274.05,274.59,1940.0,273.4838,273.4838,272.946,273.4838,1940.0
2025-01-23 09:55:00,274.59,274.89,274.09,274.59,2740.0,273.4838,273.7826,272.9858,273.4838,2740.0
2025-01-23 10:00:00,274.59,275.13,274.1,274.55,3398.0,273.4838,274.0216,272.9958,273.4439,3398.0
2025-01-23 10:05:00,274.34,274.47,274.18,274.31,5904.0,273.2348,273.3643,273.0754,273.2049,5904.0
2025-01-23 10:10:00,274.39,274.77,274.3,274.67,3759.0,273.2846,273.6631,273.195,273.5635,3759.0
2025-01-23 10:15:00,274.67,275.0,274.4,275.0,1300.0,273.5635,273.8921,273.2946,273.8921,1300.0
2025-01-23 10:20:00,274.69,274.69,274.35,274.35,200.0,273.5834,273.5834,273.2448,273.2448,200.0
2025-01-23 10:25:00,274.36,274.61,273.72,273.72,4341.0,273.2547,273.5037,272.6173,272.6173,4341.0
2025-01-23 10:30:00,273.69,273.92,273.52,273.52,2002.0,272.5874,272.8165,272.4181,272.4181,2002.0
2025-01-23 10:35:00,273.61,273.61,273.43,273.44,1102.0,272.5077,272.5077,272.3285,272.3384,1102.0
2025-01-23 10:40:00,273.25,273.76,273.25,273.67,1131.0,272.1492,272.6571,272.1492,272.5675,1131.0
2025-01-23 10:45:00,273.85,273.85,273.76,273.78,600.0,272.7468,272.7468,272.6571,272.677,600.0
2025-01-23 10:50:00,273.78,273.9,273.73,273.75,3040.0,272.677,272.7966,272.6273,272.6472,3040.0
2025-01-23 10:55:00,273.68,273.78,273.65,273.78,1212.0,272.5775,272.677,272.5476,272.677,1212.0
2025-01-23 11:00:00,273.76,274.01,273.76,274.0,1418.0,272.6571,272.9061,272.6571,272.8962,1418.0
2025-01-23 11:05:00,273.87,273.92,273.45,273.58,4503.0,272.7667,272.8165,272.3484,272.4779,4503.0
2025-01-23 11:10:00,273.64,273.65,273.26,273.48,1002.0,272.5376,272.5476,272.1591,272.3783,1002.0
2025-01-23 11:15:00,273.26,273.65,273.26,273.54,700.0,272.1591,272.5476,272.1591,272.438,700.0
2025-01-23 11:20:00,273.74,274.07,273.51,274.07,3629.0,272.6372,272.9659,272.4081,272.9659,3629.0
2025-01-23 11:25:00,273.68,273.79,273.52,273.57,500.0,272.5775,272.687,272.4181,272.4679,500.0
2025-01-23 11:30:00,273.48,273.75,273.46,273.46,810.0,272.3783,272.6472,272.3583,272.3583,810.0
2025-01-23 11:35:00,273.47,273.75,273.47,273.74,1675.0,272.3683,272.6472,272.3683,272.6372,1675.0
2025-01-23 11:40:00,273.75,273.76,273.75,273.76,315.0,272.6472,272.6571,272.6472,272.6571,315.0
2025-01-23 11:45:00,273.69,273.83,273.59,273.8,2600.0,272.5874,272.7268,272.4878,272.697,2600.0
2025-01-23 11:50:00,273.56,273.85,273.52,273.7,1394.0,272.4579,272.7468,272.4181,272.5974,1394.0
2025-01-23 11:55:00,273.56,274.26,273.56,274.11,12596.0,272.4579,273.1551,272.4579,273.0057,12596.0
2025-01-23 12:00:00,273.97,274.64,273.97,274.64,761.0,272.8663,273.5336,272.8663,273.5336,761.0
2025-01-23 12:05:00,274.68,274.77,274.67,274.77,400.0,273.5734,273.6631,273.5635,273.6631,400.0
2025-01-23 12:10:00,274.79,274.81,274.64,274.79,500.0,273.683,273.7029,273.5336,273.683,500.0
2025-01-23 12:15:00,274.79,275.19,274.57,275.08,3441.0,273.683,274.0814,273.4639,273.9718,3441.0
2025-01-23 12:20:00,275.1,275.11,274.84,275.06,1200.0,273.9917,274.0017,273.7328,273.9519,1200.0
2025-01-23 12:25:00,275.07,275.09,274.92,274.92,400.0,273.9619,273.9818,273.8125,273.8125,400.0
2025-01-23 12:30:00,274.95,275.1,274.92,275.1,800.0,273.8423,273.9917,273.8125,273.9917,800.0
2025-01-23 12:35:00,275.1,275.1,274.83,274.89,2312.0,273.9917,273.9917,273.7228,273.7826,2312.0
2025-01-23 12:40:00,275.0,275.36,274.85,275.36,3710.0,273.8921,274.2507,273.7427,274.2507,3710.0
2025-01-23 12:45:00,275.53,275.54,275.14,275.14,513.0,274.42,274.43,274.0316,274.0316,513.0
2025-01-23 12:50:00,275.15,275.43,275.1,275.11,3670.0,274.0415,274.3204,273.9917,274.0017,3670.0
2025-01-23 12:55:00,275.13,275.24,274.94,275.04,1988.0,274.0216,274.1312,273.8324,273.932,1988.0
2025-01-23 13:00:00,275.06,275.22,275.05,275.12,1300.0,273.9519,274.1112,273.9419,274.0117,1300.0
2025-01-23 13:05:00,275.18,275.18,275.09,275.15,400.0,274.0714,274.0714,273.9818,274.0415,400.0
2025-01-23 13:10:00,275.31,275.32,274.94,274.98,2938.0,274.2009,274.2108,273.8324,273.8722,2938.0
2025-01-23 13:15:00,274.94,275.12,274.63,274.63,1400.0,273.8324,274.0117,273.5236,273.5236,1400.0
2025-01-23 13:20:00,274.81,274.81,274.52,274.6,1727.0,273.7029,273.7029,273.4141,273.4937,1727.0
2025-01-23 13:25:00,274.6,274.64,274.49,274.64,900.0,273.4937,273.5336,273.3842,273.5336,900.0
2025-01-23 13:30:00,274.47,274.69,274.46,274.55,800.0,273.3643,273.5834,273.3543,273.4439,800.0
2025-01-23 13:35:00,274.49,274.6,274.32,274.32,1500.0,273.3842,273.4937,273.2149,273.2149,1500.0
2025-01-23 13:40:00,274.33,274.57,274.3,274.46,1300.0,273.2248,273.4639,273.195,273.3543,1300.0
2025-01-23 13:45:00,274.56,274.56,274.45,274.46,300.0,273.4539,273.4539,273.3444,273.3543,300.0
2025-01-23 13:50:00,274.44,274.76,274.44,274.67,2669.0,273.3344,273.6531,273.3344,273.5635,2669.0
2025-01-23 13:55:00,274.57,274.67,274.48,274.58,2743.0,273.4639,273.5635,273.3742,273.4738,2743.0
2025-01-23 14:00:00,274.63,274.66,274.62,274.66,402.0,273.5236,273.5535,273.5137,273.5535,402.0
2025-01-23 14:05:00,274.66,274.76,274.56,274.76,500.0,273.5535,273.6531,273.4539,273.6531,500.0
2025-01-23 14:10:00,274.66,274.81,274.66,274.66,861.0,273.5535,273.7029,273.5535,273.5535,861.0
2025-01-23 14:15:00,274.76,274.76,274.4,274.43,6905.0,273.6531,273.6531,273.2946,273.3244,6905.0
2025-01-23 14:20:00,274.42,274.42,274.19,274.23,1026.0,273.3145,273.3145,273.0854,273.1252,1026.0
2025-01-23 14:25:00,274.42,274.58,274.36,274.58,1115.0,273.3145,273.4738,273.2547,273.4738,1115.0
2025-01-23 14:30:00,274.42,274.66,274.42,274.63,1200.0,273.3145,273.5535,273.3145,273.5236,1200.0
2025-01-23 14:35:00,274.48,274.48,274.3,274.38,1970.0,273.3742,273.3742,273.195,273.2746,1970.0
2025-01-23 14:40:00,274.31,274.31,274.19,274.31,1371.0,273.2049,273.2049,273.0854,273.2049,1371.0
2025-01-23 14:45:00,274.31,274.44,274.0,274.19,2200.0,273.2049,273.3344,272.8962,273.0854,2200.0
2025-01-23 14:50:00,274.04,274.22,274.04,274.22,400.0,272.936,273.1153,272.936,273.1153,400.0
2025-01-23 14:55:00,274.09,274.34,273.86,273.95,1000.0,272.9858,273.2348,272.7567,272.8464,1000.0
2025-01-23 15:00:00,273.93,274.04,273.84,273.99,1270.0,272.8264,272.936,272.7368,272.8862,1270.0
2025-01-23 15:05:00,274.0,274.65,274.0,274.59,11432.0,272.8962,273.5435,272.8962,273.4838,11432.0
2025-01-23 15:10:00,274.59,274.7,274.52,274.6,1025.0,273.4838,273.5933,273.4141,273.4937,1025.0
2025-01-23 15:15:00,274.73,274.91,274.6,274.81,3518.0,273.6232,273.8025,273.4937,273.7029,3518.0
2025-01-23 15:20:00,274.88,275.03,274.77,274.96,4791.0,273.7726,273.922,273.6631,273.8523,4791.0
2025-01-23 15:25:00,274.9,275.05,274.89,274.91,4610.0,273.7925,273.9419,273.7826,273.8025,4610.0
2025-01-23 15:30:00,274.93,274.97,274.66,274.78,1900.0,273.8224,273.8623,273.5535,273.673,1900.0
2025-01-23 15:35:00,274.78,275.03,274.65,274.83,4993.0,273.673,273.922,273.5435,273.7228,4993.0
2025-01-23 15:40:00,274.83,275.02,274.71,274.89,4997.0,273.7228,273.9121,273.6033,273.7826,4997.0
2025-01-23 15:45:00,274.87,275.34,274.87,275.12,12799.0,273.7627,274.2308,273.7627,274.0117,12799.0
2025-01-23 15:50:00,275.12,275.32,274.71,274.72,12075.0,274.0117,274.2108,273.6033,273.6133,12075.0
2025-01-23 15:55:00,274.66,275.17,274.5,274.91,36879.0,273.5535,274.0614,273.3941,273.8025,36879.0
2025-01-24 09:30:00,275.6,277.68,275.13,276.46,12518.0,274.4897,276.5613,274.0216,275.3463,12518.0
2025-01-24 09:35:00,276.52,277.29,275.32,277.29,1790.0,275.406,276.1729,274.2108,276.1729,1790.0
2025-01-24 09:40:00,277.29,277.29,275.79,275.79,6739.0,276.1729,276.1729,274.679,274.679,6739.0
2025-01-24 09:45:00,276.55,276.55,275.58,275.81,2332.0,275.4359,275.4359,274.4698,274.6989,2332.0
2025-01-24 09:50:00,276.49,276.49,275.19,275.19,4093.0,275.3761,275.3761,274.0814,274.0814,4093.0
2025-01-24 09:55:00,275.12,275.81,274.85,275.8,2519.0,274.0117,274.6989,273.7427,274.6889,2519.0
2025-01-24 10:00:00,275.4,275.52,274.84,274.84,7133.0,274.2905,274.41,273.7328,273.7328,7133.0
2025-01-24 10:05:00,275.03,275.54,274.67,275.54,10179.0,273.922,274.43,273.5635,274.43,10179.0
2025-01-24 10:10:00,275.36,276.01,275.36,275.63,4865.0,274.2507,274.8981,274.2507,274.5196,4865.0
2025-01-24 10:15:00,275.81,276.37,275.81,276.37,1028.0,274.6989,275.2566,274.6989,275.2566,1028.0
2025-01-24 10:20:00,276.37,276.42,276.17,276.36,3422.0,275.2566,275.3064,275.0574,275.2467,3422.0
2025-01-24 10:25:00,276.42,276.42,276.1,276.41,2400.0,275.3064,275.3064,274.9877,275.2965,2400.0
2025-01-24 10:30:00,276.19,276.19,275.74,275.83,3090.0,275.0773,275.0773,274.6292,274.7188,3090.0
2025-01-24 10:35:00,275.88,276.12,275.84,275.97,3172.0,274.7686,275.0076,274.7288,274.8582,3172.0
2025-01-24 10:40:00,275.97,276.67,275.97,276.38,2738.0,274.8582,275.5554,274.8582,275.2666,2738.0
2025-01-24 10:45:00,276.38,276.53,276.29,276.5,1964.0,275.2666,275.416,275.1769,275.3861,1964.0
2025-01-24 10:50:00,276.71,276.85,276.41,276.42,1551.0,275.5952,275.7347,275.2965,275.3064,1551.0
2025-01-24 10:55:00,276.46,276.71,276.21,276.71,3274.0,275.3463,275.5952,275.0973,275.5952,3274.0
2025-01-24 11:00:00,276.85,276.85,276.62,276.81,2300.0,275.7347,275.7347,275.5056,275.6948,2300.0
2025-01-24 11:05:00,276.85,276.88,276.54,276.88,1400.0,275.7347,275.7646,275.4259,275.7646,1400.0
2025-01-24 11:10:00,276.88,276.88,276.85,276.87,1000.0,275.7646,275.7646,275.7347,275.7546,1000.0
2025-01-24 11:15:00,277.0,277.15,276.94,277.13,2769.0,275.8841,276.0335,275.8243,276.0136,2769.0
2025-01-24 11:20:00,277.13,277.19,276.57,276.76,8223.0,276.0136,276.0733,275.4558,275.645,8223.0
2025-01-24 11:25:00,276.85,277.31,276.76,277.24,3762.0,275.7347,276.1928,275.645,276.1231,3762.0
2025-01-24 11:30:00,277.38,277.6,277.22,277.6,2775.0,276.2625,276.4817,276.1032,276.4817,2775.0
2025-01-24 11:35:00,277.51,277.81,277.37,277.81,2302.0,276.392,276.6908,276.2526,276.6908,2302.0
2025-01-24 11:40:00,277.62,277.87,277.49,277.62,3335.0,276.5016,276.7506,276.3721,276.5016,3335.0
2025-01-24 11:45:00,277.56,277.83,277.56,277.76,3853.0,276.4418,276.7107,276.4418,276.641,3853.0
2025-01-24 11:50:00,277.77,277.79,277.52,277.52,1685.0,276.651,276.6709,276.402,276.402,1685.0
2025-01-24 11:55:00,277.77,277.77,277.41,277.5,6684.0,276.651,276.651,276.2924,276.3821,6684.0
2025-01-24 12:00:00,277.49,277.64,277.3,277.64,2939.0,276.3721,276.5215,276.1829,276.5215,2939.0
2025-01-24 12:05:00,277.61,277.86,277.56,277.61,1767.0,276.4916,276.7406,276.4418,276.4916,1767.0
2025-01-24 12:10:00,277.86,277.86,277.68,277.75,3760.0,276.7406,276.7406,276.5613,276.6311,3760.0
2025-01-24 12:15:00,277.71,277.8,277.34,277.44,5077.0,276.5912,276.6809,276.2227,276.3223,5077.0
2025-01-24 12:20:00,277.52,277.87,277.52,277.77,9038.0,276.402,276.7506,276.402,276.651,9038.0
2025-01-24 12:25:00,277.62,277.64,277.41,277.41,1106.0,276.5016,276.5215,276.2924,276.2924,1106.0
2025-01-24 12:30:00,277.34,277.63,277.32,277.45,3130.0,276.2227,276.5115,276.2028,276.3323,3130.0
2025-01-24 12:35:00,277.51,277.55,277.31,277.45,3744.0,276.392,276.4319,276.1928,276.3323,3744.0
2025-01-24 12:40:00,277.4,277.74,277.4,277.74,4914.0,276.2825,276.6211,276.2825,276.6211,4914.0
2025-01-24 12:45:00,277.75,277.79,277.69,277.72,4226.0,276.6311,276.6709,276.5713,276.6012,4226.0
2025-01-24 12:50:00,277.71,277.72,277.65,277.66,800.0,276.5912,276.6012,276.5315,276.5414,800.0
2025-01-24 12:55:00,277.68,277.68,277.57,277.58,2030.0,276.5613,276.5613,276.4518,276.4617,2030.0
2025-01-24 13:00:00,277.75,277.75,277.58,277.73,1400.0,276.6311,276.6311,276.4617,276.6111,1400.0
2025-01-24 13:05:00,277.74,277.74,277.5,277.66,4523.0,276.6211,276.6211,276.3821,276.5414,4523.0
2025-01-24 13:10:00,277.59,277.59,277.39,277.52,1747.0,276.4717,276.4717,276.2725,276.402,1747.0
2025-01-24 13:15:00,277.67,277.67,277.51,277.53,1820.0,276.5514,276.5514,276.392,276.4119,1820.0
2025-01-24 13:20:00,277.67,277.85,277.49,277.49,6878.0,276.5514,276.7307,276.3721,276.3721,6878.0
2025-01-24 13:25:00,277.41,277.46,277.17,277.37,2662.0,276.2924,276.3422,276.0534,276.2526,2662.0
2025-01-24 13:30:00,277.4,277.57,277.4,277.54,800.0,276.2825,276.4518,276.2825,276.4219,800.0
2025-01-24 13:35:00,277.49,277.77,277.48,277.67,2012.0,276.3721,276.651,276.3621,276.5514,2012.0
2025-01-24 13:40:00,277.57,277.58,277.33,277.41,5948.0,276.4518,276.4617,276.2127,276.2924,5948.0
2025-01-24 13:45:00,277.39,277.41,277.37,277.41,400.0,276.2725,276.2924,276.2526,276.2924,400.0
2025-01-24 13:50:00,277.36,277.65,277.33,277.6,5773.0,276.2426,276.5315,276.2127,276.4817,5773.0
2025-01-24 13:55:00,277.59,277.59,277.32,277.32,3702.0,276.4717,276.4717,276.2028,276.2028,3702.0
2025-01-24 14:00:00,277.39,277.7,277.39,277.59,830.0,276.2725,276.5813,276.2725,276.4717,830.0
2025-01-24 14:05:00,277.7,277.83,277.46,277.46,7691.0,276.5813,276.7107,276.3422,276.3422,7691.0
2025-01-24 14:10:00,277.43,277.43,277.29,277.29,1214.0,276.3123,276.3123,276.1729,276.1729,1214.0
2025-01-24 14:15:00,277.28,277.45,277.28,277.39,1599.0,276.1629,276.3323,276.1629,276.2725,1599.0
2025-01-24 14:20:00,277.46,277.49,277.28,277.28,3544.0,276.3422,276.3721,276.1629,276.1629,3544.0
2025-01-24 14:25:00,277.4,277.52,277.4,277.52,976.0,276.2825,276.402,276.2825,276.402,976.0
2025-01-24 14:30:00,277.55,277.77,277.55,277.69,1400.0,276.4319,276.651,276.4319,276.5713,1400.0
2025-01-24 14:35:00,277.75,277.85,277.42,277.43,7323.0,276.6311,276.7307,276.3024,276.3123,7323.0
2025-01-24 14:40:00,277.43,277.46,277.38,277.38,2152.0,276.3123,276.3422,276.2625,276.2625,2152.0
2025-01-24 14:45:00,277.38,277.38,277.12,277.19,3567.0,276.2625,276.2625,276.0036,276.0733,3567.0
2025-01-24 14:50:00,277.03,277.16,277.01,277.16,916.0,275.914,276.0434,275.894,276.0434,916.0
2025-01-24 14:55:00,277.01,277.33,276.97,276.97,5721.0,275.894,276.2127,275.8542,275.8542,5721.0
2025-01-24 15:00:00,276.86,277.1,276.86,277.1,838.0,275.7446,275.9837,275.7446,275.9837,838.0
2025-01-24 15:05:00,276.78,276.83,276.76,276.76,700.0,275.665,275.7148,275.645,275.645,700.0
2025-01-24 15:10:00,276.9,277.13,276.83,277.13,4373.0,275.7845,276.0136,275.7148,276.0136,4373.0
2025-01-24 15:15:00,276.88,277.23,276.87,277.02,5976.0,275.7646,276.1132,275.7546,275.904,5976.0
2025-01-24 15:20:00,277.03,277.13,277.02,277.13,3400.0,275.914,276.0136,275.904,276.0136,3400.0
2025-01-24 15:25:00,277.13,277.41,277.13,277.2,3945.0,276.0136,276.2924,276.0136,276.0833,3945.0
2025-01-24 15:30:00,277.3,277.64,277.28,277.41,8245.0,276.1829,276.5215,276.1629,276.2924,8245.0
2025-01-24 15:35:00,277.17,277.45,277.14,277.44,3868.0,276.0534,276.3323,276.0235,276.3223,3868.0
2025-01-24 15:40:00,277.35,277.48,277.28,277.4,7954.0,276.2327,276.3621,276.1629,276.2825,7954.0
2025-01-24 15:45:00,277.4,277.66,277.38,277.56,11165.0,276.2825,276.5414,276.2625,276.4418,11165.0
2025-01-24 15:50:00,277.66,277.84,277.28,277.38,18091.0,276.5414,276.7207,276.1629,276.2625,18091.0
2025-01-24 15:55:00,277.3,277.79,277.29,277.43,64952.0,276.1829,276.6709,276.1729,276.3123,64952.0
2025-01-27 09:30:00,274.31,275.27,273.53,273.58,14955.0,273.2049,274.161,272.4281,272.4779,14955.0
2025-01-27 09:35:00,273.53,275.34,273.5,275.34,7574.0,272.4281,274.2308,272.3982,274.2308,7574.0
2025-01-27 09:40:00,274.99,275.0,273.87,274.86,4582.0,273.8822,273.8921,272.7667,273.7527,4582.0
2025-01-27 09:45:00,274.75,275.01,274.52,274.52,1700.0,273.6431,273.9021,273.4141,273.4141,1700.0
2025-01-27 09:50:00,274.37,274.93,274.37,274.6,2100.0,273.2647,273.8224,273.2647,273.4937,2100.0
2025-01-27 09:55:00,274.72,275.28,274.72,275.04,5644.0,273.6133,274.171,273.6133,273.932,5644.0
2025-01-27 10:00:00,275.04,275.27,274.82,274.99,6788.0,273.932,274.161,273.7129,273.8822,6788.0
2025-01-27 10:05:00,274.99,275.2,274.67,274.68,4197.0,273.8822,274.0913,273.5635,273.5734,4197.0
2025-01-27 10:10:00,274.44,274.71,273.69,274.63,6212.0,273.3344,273.6033,272.5874,273.5236,6212.0
2025-01-27 10:15:00,274.58,274.74,273.71,273.72,11370.0,273.4738,273.6332,272.6073,272.6173,11370.0
2025-01-27 10:20:00,274.04,274.51,274.04,274.31,4019.0,272.936,273.4041,272.936,273.2049,4019.0
2025-01-27 10:25:00,274.27,274.38,273.82,274.26,4746.0,273.1651,273.2746,272.7169,273.1551,4746.0
2025-01-27 10:30:00,274.23,274.25,273.83,274.11,5110.0,273.1252,273.1452,272.7268,273.0057,5110.0
2025-01-27 10:35:00,274.03,274.03,273.39,273.55,5393.0,272.926,272.926,272.2886,272.448,5393.0
2025-01-27 10:40:00,273.55,274.1,273.43,273.91,6099.0,272.448,272.9958,272.3285,272.8065,6099.0
2025-01-27 10:45:00,274.06,274.37,274.06,274.37,2350.0,272.9559,273.2647,272.9559,273.2647,2350.0
2025-01-27 10:50:00,274.35,274.88,274.34,274.88,1331.0,273.2448,273.7726,273.2348,273.7726,1331.0
2025-01-27 10:55:00,274.61,274.88,274.34,274.38,2100.0,273.5037,273.7726,273.2348,273.2746,2100.0
2025-01-27 11:00:00,274.63,274.63,274.0,274.03,3342.0,273.5236,273.5236,272.8962,272.926,3342.0
2025-01-27 11:05:00,273.87,274.31,273.74,274.03,2220.0,272.7667,273.2049,272.6372,272.926,2220.0
2025-01-27 11:10:00,273.99,274.08,273.97,274.01,700.0,272.8862,272.9758,272.8663,272.9061,700.0
2025-01-27 11:15:00,274.1,274.38,274.09,274.17,1020.0,272.9958,273.2746,272.9858,273.0655,1020.0
2025-01-27 11:20:00,274.17,274.39,274.16,274.27,1577.0,273.0655,273.2846,273.0555,273.1651,1577.0
2025-01-27 11:25:00,274.27,274.43,273.77,274.09,1879.0,273.1651,273.3244,272.6671,272.9858,1879.0
2025-01-27 11:30:00,273.9,273.9,273.33,273.55,1801.0,272.7966,272.7966,272.2289,272.448,1801.0
2025-01-27 11:35:00,273.76,273.77,273.41,273.41,1464.0,272.6571,272.6671,272.3085,272.3085,1464.0
2025-01-27 11:40:00,273.29,273.51,273.28,273.29,1650.0,272.189,272.4081,272.1791,272.189,1650.0
2025-01-27 11:45:00,273.29,273.58,273.29,273.4,932.0,272.189,272.4779,272.189,272.2986,932.0
2025-01-27 11:50:00,273.39,273.5,273.28,273.44,1300.0,272.2886,272.3982,272.1791,272.3384,1300.0
2025-01-27 11:55:00,273.5,273.62,273.42,273.5,954.0,272.3982,272.5177,272.3185,272.3982,954.0
2025-01-27 12:00:00,273.4,273.76,273.4,273.68,2002.0,272.2986,272.6571,272.2986,272.5775,2002.0
2025-01-27 12:05:00,273.54,273.79,273.46,273.79,1211.0,272.438,272.687,272.3583,272.687,1211.0
2025-01-27 12:10:00,273.76,274.12,273.76,274.11,2236.0,272.6571,273.0157,272.6571,273.0057,2236.0
2025-01-27 12:15:00,273.99,274.13,273.89,274.07,2466.0,272.8862,273.0256,272.7866,272.9659,2466.0
2025-01-27 12:20:00,274.2,274.34,274.14,274.34,2312.0,273.0954,273.2348,273.0356,273.2348,2312.0
2025-01-27 12:25:00,274.24,274.75,274.24,274.5,1720.0,273.1352,273.6431,273.1352,273.3941,1720.0
2025-01-27 12:30:00,274.53,274.68,274.52,274.62,1963.0,273.424,273.5734,273.4141,273.5137,1963.0
2025-01-27 12:35:00,274.66,274.74,274.51,274.74,952.0,273.5535,273.6332,273.4041,273.6332,952.0
2025-01-27 12:40:00,274.63,274.73,274.63,274.69,1102.0,273.5236,273.6232,273.5236,273.5834,1102.0
2025-01-27 12:45:00,274.72,275.03,274.51,274.54,2845.0,273.6133,273.922,273.4041,273.434,2845.0
2025-01-27 12:50:00,274.49,274.49,274.03,274.15,13483.0,273.3842,273.3842,272.926,273.0456,13483.0
2025-01-27 12:55:00,273.93,274.3,273.92,274.12,1206.0,272.8264,273.195,272.8165,273.0157,1206.0
2025-01-27 13:00:00,274.25,274.25,274.02,274.05,1639.0,273.1452,273.1452,272.9161,272.946,1639.0
2025-01-27 13:05:00,274.09,274.11,273.79,273.91,780.0,272.9858,273.0057,272.687,272.8065,780.0
2025-01-27 13:10:00,273.79,273.84,273.75,273.84,906.0,272.687,272.7368,272.6472,272.7368,906.0
2025-01-27 13:15:00,273.77,273.88,273.61,273.62,3964.0,272.6671,272.7766,272.5077,272.5177,3964.0
2025-01-27 13:20:00,273.64,273.94,273.6,273.85,1562.0,272.5376,272.8364,272.4978,272.7468,1562.0
2025-01-27 13:25:00,273.63,273.64,273.54,273.54,370.0,272.5277,272.5376,272.438,272.438,370.0
2025-01-27 13:30:00,273.59,274.12,273.59,274.12,3140.0,272.4878,273.0157,272.4878,273.0157,3140.0
2025-01-27 13:35:00,273.99,274.12,273.79,273.79,2000.0,272.8862,273.0157,272.687,272.687,2000.0
2025-01-27 13:40:00,273.73,274.05,273.73,273.9,1100.0,272.6273,272.946,272.6273,272.7966,1100.0
2025-01-27 13:45:00,274.04,274.18,274.03,274.17,600.0,272.936,273.0754,272.926,273.0655,600.0
2025-01-27 13:50:00,274.18,274.18,274.05,274.12,1864.0,273.0754,273.0754,272.946,273.0157,1864.0
2025-01-27 13:55:00,274.07,274.07,273.66,273.85,800.0,272.9659,272.9659,272.5575,272.7468,800.0
2025-01-27 14:00:00,273.8,274.21,273.8,274.21,1621.0,272.697,273.1053,272.697,273.1053,1621.0
2025-01-27 14:05:00,274.03,274.05,273.76,273.95,1300.0,272.926,272.946,272.6571,272.8464,1300.0
2025-01-27 14:10:00,274.07,274.32,274.07,274.18,924.0,272.9659,273.2149,272.9659,273.0754,924.0
2025-01-27 14:15:00,274.17,274.52,274.16,274.5,1200.0,273.0655,273.4141,273.0555,273.3941,1200.0
2025-01-27 14:20:00,274.63,274.73,274.5,274.51,1116.0,273.5236,273.6232,273.3941,273.4041,1116.0
2025-01-27 14:25:00,274.53,274.66,274.5,274.66,995.0,273.424,273.5535,273.3941,273.5535,995.0
2025-01-27 14:30:00,274.61,274.88,274.6,274.88,1900.0,273.5037,273.7726,273.4937,273.7726,1900.0
2025-01-27 14:35:00,274.88,274.92,274.66,274.69,2356.0,273.7726,273.8125,273.5535,273.5834,2356.0
2025-01-27 14:40:00,274.69,274.86,274.55,274.69,1555.0,273.5834,273.7527,273.4439,273.5834,1555.0
2025-01-27 14:45:00,274.69,274.92,274.57,274.92,2240.0,273.5834,273.8125,273.4639,273.8125,2240.0
2025-01-27 14:50:00,274.69,274.81,274.69,274.77,1103.0,273.5834,273.7029,273.5834,273.6631,1103.0
2025-01-27 14:55:00,274.61,274.76,274.55,274.67,1941.0,273.5037,273.6531,273.4439,273.5635,1941.0
2025-01-27 15:00:00,274.58,274.8,274.57,274.78,2811.0,273.4738,273.6929,273.4639,273.673,2811.0
2025-01-27 15:05:00,274.66,274.77,274.61,274.77,1596.0,273.5535,273.6631,273.5037,273.6631,1596.0
2025-01-27 15:10:00,274.67,274.86,274.66,274.72,1608.0,273.5635,273.7527,273.5535,273.6133,1608.0
2025-01-27 15:15:00,274.58,275.21,274.58,275.21,4181.0,273.4738,274.1013,273.4738,274.1013,4181.0
2025-01-27 15:20:00,275.05,275.25,275.04,275.16,3477.0,273.9419,274.1411,273.932,274.0515,3477.0
2025-01-27 15:25:00,275.16,275.22,274.92,274.93,5866.0,274.0515,274.1112,273.8125,273.8224,5866.0
2025-01-27 15:30:00,274.99,275.09,274.8,275.01,4749.0,273.8822,273.9818,273.6929,273.9021,4749.0
2025-01-27 15:35:00,275.01,275.17,274.88,275.0,2751.0,273.9021,274.0614,273.7726,273.8921,2751.0
2025-01-27 15:40:00,275.0,275.27,274.88,275.14,4194.0,273.8921,274.161,273.7726,274.0316,4194.0
2025-01-27 15:45:00,275.14,275.47,275.1,275.31,9026.0,274.0316,274.3602,273.9917,274.2009,9026.0
2025-01-27 15:50:00,275.23,275.59,274.5,274.6,5242.0,274.1212,274.4798,273.3941,273.4937,5242.0
2025-01-27 15:55:00,274.73,275.17,274.58,275.04,59279.0,273.6232,274.0614,273.4738,273.932,59279.0
2025-01-28 09:30:00,276.2,279.06,275.25,275.25,12221.0,275.0873,277.9358,274.1411,274.1411,12221.0
2025-01-28 09:35:00,274.56,274.78,273.57,274.78,1500.0,273.4539,273.673,272.4679,273.673,1500.0
2025-01-28 09:40:00,274.7,275.36,274.63,275.22,1100.0,273.5933,274.2507,273.5236,274.1112,1100.0
2025-01-28 09:45:00,274.69,274.69,273.45,274.42,2600.0,273.5834,273.5834,272.3484,273.3145,2600.0
2025-01-28 09:50:00,274.32,274.8,274.08,274.63,4775.0,273.2149,273.6929,272.9758,273.5236,4775.0
2025-01-28 09:55:00,274.66,274.68,274.26,274.6,1100.0,273.5535,273.5734,273.1551,273.4937,1100.0
2025-01-28 10:00:00,274.43,274.93,274.3,274.93,2880.0,273.3244,273.8224,273.195,273.8224,2880.0
2025-01-28 10:05:00,275.13,275.61,274.56,275.48,2774.0,274.0216,274.4997,273.4539,274.3702,2774.0
2025-01-28 10:10:00,275.58,275.67,275.2,275.48,11467.0,274.4698,274.5594,274.0913,274.3702,11467.0
2025-01-28 10:15:00,275.46,276.54,275.45,276.38,1557.0,274.3503,275.4259,274.3403,275.2666,1557.0
2025-01-28 10:20:00,276.1,276.1,275.47,275.62,1000.0,274.9877,274.9877,274.3602,274.5096,1000.0
2025-01-28 10:25:00,275.89,276.11,275.84,275.88,800.0,274.7785,274.9977,274.7288,274.7686,800.0
2025-01-28 10:30:00,275.88,275.91,275.48,275.91,800.0,274.7686,274.7985,274.3702,274.7985,800.0
2025-01-28 10:35:00,275.93,276.23,275.93,276.21,1779.0,274.8184,275.1172,274.8184,275.0973,1779.0
2025-01-28 10:40:00,276.21,276.22,276.03,276.21,1903.0,275.0973,275.1072,274.918,275.0973,1903.0
2025-01-28 10:45:00,276.03,276.41,276.03,276.41,1169.0,274.918,275.2965,274.918,275.2965,1169.0
2025-01-28 10:50:00,276.45,276.58,276.45,276.49,500.0,275.3363,275.4658,275.3363,275.3761,500.0
2025-01-28 10:55:00,276.49,276.49,276.21,276.48,1083.0,275.3761,275.3761,275.0973,275.3662,1083.0
2025-01-28 11:00:00,276.77,276.77,276.77,276.77,100.0,275.655,275.655,275.655,275.655,100.0
2025-01-28 11:05:00,276.69,276.69,276.44,276.56,804.0,275.5753,275.5753,275.3263,275.4459,804.0
2025-01-28 11:10:00,276.71,276.71,276.27,276.27,674.0,275.5952,275.5952,275.157,275.157,674.0
2025-01-28 11:15:00,276.27,276.39,275.96,276.39,1218.0,275.157,275.2765,274.8483,275.2765,1218.0
2025-01-28 11:20:00,276.42,276.74,276.2,276.2,1965.0,275.3064,275.6251,275.0873,275.0873,1965.0
2025-01-28 11:25:00,276.47,276.52,275.89,275.89,1701.0,275.3562,275.406,274.7785,274.7785,1701.0
2025-01-28 11:30:00,275.53,275.53,275.43,275.43,400.0,274.42,274.42,274.3204,274.3204,400.0
2025-01-28 11:35:00,275.2,275.23,274.9,274.98,11955.0,274.0913,274.1212,273.7925,273.8722,11955.0
2025-01-28 11:40:00,274.9,275.13,274.5,275.13,1503.0,273.7925,274.0216,273.3941,274.0216,1503.0
2025-01-28 11:45:00,275.05,275.29,275.04,275.13,2109.0,273.9419,274.181,273.932,274.0216,2109.0
2025-01-28 11:50:00,274.68,274.74,274.68,274.74,200.0,273.5734,273.6332,273.5734,273.6332,200.0
2025-01-28 11:55:00,274.75,275.04,274.69,274.74,1790.0,273.6431,273.932,273.5834,273.6332,1790.0
2025-01-28 12:00:00,274.72,274.73,274.39,274.56,800.0,273.6133,273.6232,273.2846,273.4539,800.0
2025-01-28 12:05:00,274.75,274.79,274.58,274.59,704.0,273.6431,273.683,273.4738,273.4838,704.0
2025-01-28 12:10:00,274.76,274.93,274.63,274.73,2074.0,273.6531,273.8224,273.5236,273.6232,2074.0
2025-01-28 12:15:00,274.73,274.73,274.73,274.73,0.0,273.6232,273.6232,273.6232,273.6232,0.0
2025-01-28 12:20:00,275.0,275.01,274.72,274.73,600.0,273.8921,273.9021,273.6133,273.6232,600.0
2025-01-28 12:25:00,274.73,274.73,274.32,274.37,3008.0,273.6232,273.6232,273.2149,273.2647,3008.0
2025-01-28 12:30:00,274.36,274.44,274.35,274.44,400.0,273.2547,273.3344,273.2448,273.3344,400.0
2025-01-28 12:35:00,274.5,274.6,274.46,274.49,1107.0,273.3941,273.4937,273.3543,273.3842,1107.0
2025-01-28 12:40:00,274.49,274.7,274.38,274.7,844.0,273.3842,273.5933,273.2746,273.5933,844.0
2025-01-28 12:45:00,274.74,274.79,274.63,274.79,600.0,273.6332,273.683,273.5236,273.683,600.0
2025-01-28 12:50:00,274.85,274.85,274.64,274.82,700.0,273.7427,273.7427,273.5336,273.7129,700.0
2025-01-28 12:55:00,274.83,275.04,274.83,274.83,1050.0,273.7228,273.932,273.7228,273.7228,1050.0
2025-01-28 13:00:00,274.83,274.83,274.83,274.83,0.0,273.7228,273.7228,273.7228,273.7228,0.0
2025-01-28 13:05:00,274.83,275.07,274.82,275.07,900.0,273.7228,273.9619,273.7129,273.9619,900.0
2025-01-28 13:10:00,274.79,275.23,274.79,275.21,2814.0,273.683,274.1212,273.683,274.1013,2814.0
2025-01-28 13:15:00,275.24,275.56,275.23,275.56,1400.0,274.1312,274.4499,274.1212,274.4499,1400.0
2025-01-28 13:20:00,275.92,275.92,275.48,275.57,3595.0,274.8084,274.8084,274.3702,274.4598,3595.0
2025-01-28 13:25:00,275.75,275.76,275.68,275.69,900.0,274.6391,274.6491,274.5694,274.5794,900.0
2025-01-28 13:30:00,275.81,275.88,275.81,275.88,511.0,274.6989,274.7686,274.6989,274.7686,511.0
2025-01-28 13:35:00,276.05,276.05,275.65,275.84,865.0,274.9379,274.9379,274.5395,274.7288,865.0
2025-01-28 13:40:00,275.82,276.06,275.66,276.06,800.0,274.7088,274.9479,274.5495,274.9479,800.0
2025-01-28 13:45:00,275.87,275.87,275.65,275.87,331.0,274.7586,274.7586,274.5395,274.7586,331.0
2025-01-28 13:50:00,276.08,276.16,275.93,276.16,457.0,274.9678,275.0475,274.8184,275.0475,457.0
2025-01-28 13:55:00,276.13,276.15,275.75,276.15,418.0,275.0176,275.0375,274.6391,275.0375,418.0
2025-01-28 14:00:00,276.12,276.12,275.79,275.88,1155.0,275.0076,275.0076,274.679,274.7686,1155.0
2025-01-28 14:05:00,276.07,276.2,276.05,276.2,605.0,274.9578,275.0873,274.9379,275.0873,605.0
2025-01-28 14:10:00,276.22,276.22,276.22,276.22,100.0,275.1072,275.1072,275.1072,275.1072,100.0
2025-01-28 14:15:00,275.99,276.19,275.96,275.97,892.0,274.8781,275.0773,274.8483,274.8582,892.0
2025-01-28 14:20:00,276.07,276.57,276.03,276.57,1549.0,274.9578,275.4558,274.918,275.4558,1549.0
2025-01-28 14:25:00,276.31,276.48,276.31,276.43,400.0,275.1969,275.3662,275.1969,275.3164,400.0
2025-01-28 14:30:00,276.42,276.42,276.33,276.39,2144.0,275.3064,275.3064,275.2168,275.2765,2144.0
2025-01-28 14:35:00,276.49,276.56,276.46,276.56,300.0,275.3761,275.4459,275.3463,275.4459,300.0
2025-01-28 14:40:00,276.56,276.56,276.56,276.56,0.0,275.4459,275.4459,275.4459,275.4459,0.0
2025-01-28 14:45:00,276.62,276.62,276.49,276.5,827.0,275.5056,275.5056,275.3761,275.3861,827.0
2025-01-28 14:50:00,276.57,276.58,276.57,276.57,700.0,275.4558,275.4658,275.4558,275.4558,700.0
2025-01-28 14:55:00,276.73,276.98,276.68,276.98,1116.0,275.6152,275.8642,275.5654,275.8642,1116.0
2025-01-28 15:00:00,277.06,277.1,276.6,277.1,5184.0,275.9438,275.9837,275.4857,275.9837,5184.0
2025-01-28 15:05:00,277.11,277.11,276.9,277.02,300.0,275.9936,275.9936,275.7845,275.904,300.0
2025-01-28 15:10:00,276.9,277.13,276.9,277.08,2609.0,275.7845,276.0136,275.7845,275.9638,2609.0
2025-01-28 15:15:00,277.04,277.04,276.81,276.82,1649.0,275.9239,275.9239,275.6948,275.7048,1649.0
2025-01-28 15:20:00,276.85,276.85,276.73,276.73,1812.0,275.7347,275.7347,275.6152,275.6152,1812.0
2025-01-28 15:25:00,276.74,276.74,276.62,276.63,2000.0,275.6251,275.6251,275.5056,275.5156,2000.0
2025-01-28 15:30:00,276.53,276.62,276.33,276.4,2801.0,275.416,275.5056,275.2168,275.2865,2801.0
2025-01-28 15:35:00,276.42,276.7,276.42,276.7,10516.0,275.3064,275.5853,275.3064,275.5853,10516.0
2025-01-28 15:40:00,276.56,276.71,276.43,276.71,3662.0,275.4459,275.5952,275.3164,275.5952,3662.0
2025-01-28 15:45:00,276.63,276.63,275.22,275.22,15279.0,275.5156,275.5156,274.1112,274.1112,15279.0
2025-01-28 15:50:00,274.3,275.98,274.17,275.12,23363.0,273.195,274.8682,273.0655,274.0117,23363.0
2025-01-28 15:55:00,275.11,275.34,274.77,275.24,60675.0,274.0017,274.2308,273.6631,274.1312,60675.0
2025-01-29 09:30:00,275.58,275.58,273.51,274.97,6537.0,274.4698,274.4698,272.4081,273.8623,6537.0
2025-01-29 09:35:00,273.52,274.97,273.21,274.28,4425.0,272.4181,273.8623,272.1093,273.175,4425.0
2025-01-29 09:40:00,274.28,274.85,273.3,274.85,7131.0,273.175,273.7427,272.199,273.7427,7131.0
2025-01-29 09:45:00,275.09,275.88,273.85,275.52,4036.0,273.9818,274.7686,272.7468,274.41,4036.0
2025-01-29 09:50:00,275.18,275.73,274.45,275.44,800.0,274.0714,274.6192,273.3444,274.3304,800.0
2025-01-29 09:55:00,275.35,275.96,275.35,275.43,2718.0,274.2407,274.8483,274.2407,274.3204,2718.0
2025-01-29 10:00:00,275.43,276.0,275.43,275.94,2411.0,274.3204,274.8881,274.3204,274.8283,2411.0
2025-01-29 10:05:00,276.0,276.0,275.11,275.24,4690.0,274.8881,274.8881,274.0017,274.1312,4690.0
2025-01-29 10:10:00,275.16,275.16,274.88,274.98,1462.0,274.0515,274.0515,273.7726,273.8722,1462.0
2025-01-29 10:15:00,275.09,275.12,274.79,274.84,4464.0,273.9818,274.0117,273.683,273.7328,4464.0
2025-01-29 10:20:00,274.85,274.95,274.81,274.86,651.0,273.7427,273.8423,273.7029,273.7527,651.0
2025-01-29 10:25:00,274.86,274.99,274.6,274.62,3296.0,273.7527,273.8822,273.4937,273.5137,3296.0
2025-01-29 10:30:00,274.56,274.74,273.85,274.44,6977.0,273.4539,273.6332,272.7468,273.3344,6977.0
2025-01-29 10:35:00,274.29,274.31,274.1,274.19,1198.0,273.185,273.2049,272.9958,273.0854,1198.0
2025-01-29 10:40:00,274.19,274.19,273.94,273.94,900.0,273.0854,273.0854,272.8364,272.8364,900.0
2025-01-29 10:45:00,273.77,273.77,273.7,273.7,200.0,272.6671,272.6671,272.5974,272.5974,200.0
2025-01-29 10:50:00,273.57,273.85,273.57,273.71,1318.0,272.4679,272.7468,272.4679,272.6073,1318.0
2025-01-29 10:55:00,273.71,273.71,273.57,273.57,559.0,272.6073,272.6073,272.4679,272.4679,559.0
2025-01-29 11:00:00,273.28,273.48,273.28,273.44,1319.0,272.1791,272.3783,272.1791,272.3384,1319.0
2025-01-29 11:05:00,273.44,273.44,273.43,273.43,303.0,272.3384,272.3384,272.3285,272.3285,303.0
2025-01-29 11:10:00,273.27,273.28,273.23,273.28,480.0,272.1691,272.1791,272.1293,272.1791,480.0
2025-01-29 11:15:00,273.25,273.38,273.24,273.24,716.0,272.1492,272.2787,272.1392,272.1392,716.0
2025-01-29 11:20:00,273.26,273.76,273.26,273.73,1140.0,272.1591,272.6571,272.1591,272.6273,1140.0
2025-01-29 11:25:00,273.6,273.61,273.59,273.6,403.0,272.4978,272.5077,272.4878,272.4978,403.0
2025-01-29 11:30:00,273.57,273.58,273.54,273.57,511.0,272.4679,272.4779,272.438,272.4679,511.0
2025-01-29 11:35:00,273.56,273.71,273.33,273.39,2500.0,272.4579,272.6073,272.2289,272.2886,2500.0
2025-01-29 11:40:00,273.26,273.4,273.26,273.39,200.0,272.1591,272.2986,272.1591,272.2886,200.0
2025-01-29 11:45:00,273.41,273.83,273.41,273.63,1604.0,272.3085,272.7268,272.3085,272.5277,1604.0
2025-01-29 11:50:00,273.83,274.01,273.83,274.01,1644.0,272.7268,272.9061,272.7268,272.9061,1644.0
2025-01-29 11:55:00,274.06,274.24,273.91,274.24,3449.0,272.9559,273.1352,272.8065,273.1352,3449.0
2025-01-29 12:00:00,274.21,274.7,274.21,274.58,2100.0,273.1053,273.5933,273.1053,273.4738,2100.0
2025-01-29 12:05:00,274.85,274.95,274.85,274.95,606.0,273.7427,273.8423,273.7427,273.8423,606.0
2025-01-29 12:10:00,274.78,274.78,274.54,274.63,1869.0,273.673,273.673,273.434,273.5236,1869.0
2025-01-29 12:15:00,274.63,274.64,274.63,274.63,500.0,273.5236,273.5336,273.5236,273.5236,500.0
2025-01-29 12:20:00,274.76,275.08,274.76,275.08,1001.0,273.6531,273.9718,273.6531,273.9718,1001.0
2025-01-29 12:25:00,275.13,275.13,274.85,274.85,2526.0,274.0216,274.0216,273.7427,273.7427,2526.0
2025-01-29 12:30:00,274.83,275.01,274.83,275.0,1456.0,273.7228,273.9021,273.7228,273.8921,1456.0
2025-01-29 12:35:00,274.92,275.09,274.74,274.96,2479.0,273.8125,273.9818,273.6332,273.8523,2479.0
2025-01-29 12:40:00,274.98,274.98,274.85,274.9,1300.0,273.8722,273.8722,273.7427,273.7925,1300.0
2025-01-29 12:45:00,274.9,275.15,274.68,274.68,8034.0,273.7925,274.0415,273.5734,273.5734,8034.0
2025-01-29 12:50:00,274.78,274.78,274.78,274.78,200.0,273.673,273.673,273.673,273.673,200.0
2025-01-29 12:55:00,274.74,274.81,274.73,274.81,300.0,273.6332,273.7029,273.6232,273.7029,300.0
2025-01-29 13:00:00,274.94,275.16,274.63,274.69,3155.0,273.8324,274.0515,273.5236,273.5834,3155.0
2025-01-29 13:05:00,274.7,275.12,274.7,275.1,2200.0,273.5933,274.0117,273.5933,273.9917,2200.0
2025-01-29 13:10:00,274.91,275.16,274.77,274.77,7313.0,273.8025,274.0515,273.6631,273.6631,7313.0
2025-01-29 13:15:00,274.81,274.97,274.8,274.94,400.0,273.7029,273.8623,273.6929,273.8324,400.0
2025-01-29 13:20:00,274.77,274.81,274.66,274.75,602.0,273.6631,273.7029,273.5535,273.6431,602.0
2025-01-29 13:25:00,274.89,275.41,274.85,275.41,9406.0,273.7826,274.3005,273.7427,274.3005,9406.0
2025-01-29 13:30:00,275.38,275.45,275.01,275.01,970.0,274.2706,274.3403,273.9021,273.9021,970.0
2025-01-29 13:35:00,275.19,275.19,275.11,275.11,400.0,274.0814,274.0814,274.0017,274.0017,400.0
2025-01-29 13:40:00,275.11,275.11,275.11,275.11,0.0,274.0017,274.0017,274.0017,274.0017,0.0
2025-01-29 13:45:00,275.17,275.26,275.13,275.19,704.0,274.0614,274.1511,274.0216,274.0814,704.0
2025-01-29 13:50:00,275.2,275.2,275.16,275.16,417.0,274.0913,274.0913,274.0515,274.0515,417.0
2025-01-29 13:55:00,275.07,275.16,275.0,275.16,701.0,273.9619,274.0515,273.8921,274.0515,701.0
2025-01-29 14:00:00,275.0,275.0,274.09,274.09,2011.0,273.8921,273.8921,272.9858,272.9858,2011.0
2025-01-29 14:05:00,273.81,274.12,273.68,273.77,5580.0,272.7069,273.0157,272.5775,272.6671,5580.0
2025-01-29 14:10:00,273.68,273.68,273.02,273.55,2796.0,272.5775,272.5775,271.9201,272.448,2796.0
2025-01-29 14:15:00,273.14,273.14,272.36,273.01,3417.0,272.0396,272.0396,271.2628,271.9102,3417.0
2025-01-29 14:20:00,272.99,272.99,272.78,272.84,537.0,271.8902,271.8902,271.6811,271.7408,537.0
2025-01-29 14:25:00,273.04,273.04,273.03,273.04,300.0,271.94,271.94,271.9301,271.94,300.0
2025-01-29 14:30:00,273.25,273.33,272.88,273.1,9956.0,272.1492,272.2289,271.7807,271.9998,9956.0
2025-01-29 14:35:00,272.99,273.39,272.76,273.37,2651.0,271.8902,272.2886,271.6612,272.2687,2651.0
2025-01-29 14:40:00,273.44,273.85,273.38,273.62,2100.0,272.3384,272.7468,272.2787,272.5177,2100.0
2025-01-29 14:45:00,273.33,273.79,273.27,273.41,2523.0,272.2289,272.687,272.1691,272.3085,2523.0
2025-01-29 14:50:00,273.36,274.03,273.36,274.0,2034.0,272.2587,272.926,272.2587,272.8962,2034.0
2025-01-29 14:55:00,273.78,274.07,273.44,274.07,1704.0,272.677,272.9659,272.3384,272.9659,1704.0
2025-01-29 15:00:00,273.47,273.47,272.68,272.68,1230.0,272.3683,272.3683,271.5815,271.5815,1230.0
2025-01-29 15:05:00,272.62,273.02,272.62,272.84,2506.0,271.5217,271.9201,271.5217,271.7408,2506.0
2025-01-29 15:10:00,273.08,273.08,272.73,272.75,800.0,271.9799,271.9799,271.6313,271.6512,800.0
2025-01-29 15:15:00,272.79,273.0,272.64,272.95,2237.0,271.691,271.9002,271.5416,271.8504,2237.0
2025-01-29 15:20:00,273.08,273.48,273.08,273.39,2017.0,271.9799,272.3783,271.9799,272.2886,2017.0
2025-01-29 15:25:00,273.44,273.62,273.34,273.36,2560.0,272.3384,272.5177,272.2388,272.2587,2560.0
2025-01-29 15:30:00,273.42,273.73,273.09,273.09,8840.0,272.3185,272.6273,271.9898,271.9898,8840.0
2025-01-29 15:35:00,273.08,273.09,272.77,272.96,3505.0,271.9799,271.9898,271.6711,271.8604,3505.0
2025-01-29 15:40:00,272.96,273.33,272.89,272.89,6928.0,271.8604,272.2289,271.7906,271.7906,6928.0
2025-01-29 15:45:00,272.96,272.96,272.41,272.56,3100.0,271.8604,271.8604,271.3126,271.462,3100.0
2025-01-29 15:50:00,272.77,273.37,272.45,272.49,12168.0,271.6711,272.2687,271.3524,271.3922,12168.0
2025-01-29 15:55:00,272.49,272.78,272.05,272.1,50044.0,271.3922,271.6811,270.954,271.0038,50044.0
2025-01-30 09:30:00,273.57,274.06,273.49,274.03,6601.0,272.4679,272.9559,272.3882,272.926,6601.0
2025-01-30 09:35:00,273.51,273.65,272.88,272.88,700.0,272.4081,272.5476,271.7807,271.7807,700.0
2025-01-30 09:40:00,273.97,274.0,273.55,273.81,3304.0,272.8663,272.8962,272.448,272.7069,3304.0
2025-01-30 09:45:00,273.43,273.74,273.25,273.74,3973.0,272.3285,272.6372,272.1492,272.6372,3973.0
2025-01-30 09:50:00,273.72,274.13,273.65,274.03,2135.0,272.6173,273.0256,272.5476,272.926,2135.0
2025-01-30 09:55:00,274.32,275.61,274.32,275.41,5195.0,273.2149,274.4997,273.2149,274.3005,5195.0
2025-01-30 10:00:00,275.51,275.83,275.17,275.29,7267.0,274.4001,274.7188,274.0614,274.181,7267.0
2025-01-30 10:05:00,275.17,276.01,275.17,275.94,3173.0,274.0614,274.8981,274.0614,274.8283,3173.0
2025-01-30 10:10:00,275.87,275.89,275.8,275.8,2800.0,274.7586,274.7785,274.6889,274.6889,2800.0
2025-01-30 10:15:00,275.55,276.01,275.53,275.93,1920.0,274.4399,274.8981,274.42,274.8184,1920.0
2025-01-30 10:20:00,275.95,276.18,275.61,275.71,5909.0,274.8383,275.0674,274.4997,274.5993,5909.0
2025-01-30 10:25:00,275.55,276.15,275.55,275.74,7800.0,274.4399,275.0375,274.4399,274.6292,7800.0
2025-01-30 10:30:00,275.67,276.0,275.67,275.72,1105.0,274.5594,274.8881,274.5594,274.6092,1105.0
2025-01-30 10:35:00,276.0,276.39,276.0,276.08,5242.0,274.8881,275.2765,274.8881,274.9678,5242.0
2025-01-30 10:40:00,276.08,276.12,275.81,276.12,600.0,274.9678,275.0076,274.6989,275.0076,600.0
2025-01-30 10:45:00,276.26,276.5,276.26,276.5,1000.0,275.1471,275.3861,275.1471,275.3861,1000.0
2025-01-30 10:50:00,276.54,276.54,275.65,275.75,2990.0,275.4259,275.4259,274.5395,274.6391,2990.0
2025-01-30 10:55:00,275.49,275.59,274.59,274.59,1949.0,274.3802,274.4798,273.4838,273.4838,1949.0
2025-01-30 11:00:00,274.91,275.23,274.49,275.06,5143.0,273.8025,274.1212,273.3842,273.9519,5143.0
2025-01-30 11:05:00,275.06,275.1,275.06,275.1,1234.0,273.9519,273.9917,273.9519,273.9917,1234.0
2025-01-30 11:10:00,274.87,275.01,274.87,275.0,700.0,273.7627,273.9021,273.7627,273.8921,700.0
2025-01-30 11:15:00,274.77,275.01,274.72,274.99,1502.0,273.6631,273.9021,273.6133,273.8822,1502.0
2025-01-30 11:20:00,275.0,275.04,274.8,275.0,1320.0,273.8921,273.932,273.6929,273.8921,1320.0
2025-01-30 11:25:00,275.04,275.41,274.98,275.23,1900.0,273.932,274.3005,273.8722,274.1212,1900.0
2025-01-30 11:30:00,275.23,275.51,275.22,275.34,3345.0,274.1212,274.4001,274.1112,274.2308,3345.0
2025-01-30 11:35:00,275.41,275.56,275.41,275.56,800.0,274.3005,274.4499,274.3005,274.4499,800.0
2025-01-30 11:40:00,275.61,275.61,275.6,275.61,100.0,274.4997,274.4997,274.4897,274.4997,100.0
2025-01-30 11:45:00,275.67,275.67,275.47,275.47,1600.0,274.5594,274.5594,274.3602,274.3602,1600.0
2025-01-30 11:50:00,275.55,275.71,275.55,275.56,1500.0,274.4399,274.5993,274.4399,274.4499,1500.0
2025-01-30 11:55:00,275.41,275.61,275.41,275.48,494.0,274.3005,274.4997,274.3005,274.3702,494.0
2025-01-30 12:00:00,275.61,275.61,275.41,275.5,1450.0,274.4997,274.4997,274.3005,274.3901,1450.0
2025-01-30 12:05:00,275.41,275.63,275.41,275.43,1624.0,274.3005,274.5196,274.3005,274.3204,1624.0
2025-01-30 12:10:00,275.15,275.66,275.04,275.05,2461.0,274.0415,274.5495,273.932,273.9419,2461.0
2025-01-30 12:15:00,275.09,275.26,275.02,275.02,2348.0,273.9818,274.1511,273.9121,273.9121,2348.0
2025-01-30 12:20:00,275.19,275.19,275.18,275.19,855.0,274.0814,274.0814,274.0714,274.0814,855.0
2025-01-30 12:25:00,275.34,275.42,275.18,275.42,1485.0,274.2308,274.3104,274.0714,274.3104,1485.0
2025-01-30 12:30:00,275.54,275.66,275.5,275.65,1600.0,274.43,274.5495,274.3901,274.5395,1600.0
2025-01-30 12:35:00,275.64,275.64,275.58,275.58,500.0,274.5296,274.5296,274.4698,274.4698,500.0
2025-01-30 12:40:00,275.69,276.07,275.55,275.6,2890.0,274.5794,274.9578,274.4399,274.4897,2890.0
2025-01-30 12:45:00,275.67,275.98,275.67,275.9,800.0,274.5594,274.8682,274.5594,274.7885,800.0
2025-01-30 12:50:00,275.9,276.09,275.85,276.01,4810.0,274.7885,274.9777,274.7387,274.8981,4810.0
2025-01-30 12:55:00,276.34,276.34,276.01,276.16,1200.0,275.2267,275.2267,274.8981,275.0475,1200.0
2025-01-30 13:00:00,276.0,276.01,275.96,276.0,4851.0,274.8881,274.8981,274.8483,274.8881,4851.0
2025-01-30 13:05:00,276.01,276.23,275.95,275.99,2200.0,274.8981,275.1172,274.8383,274.8781,2200.0
2025-01-30 13:10:00,276.0,276.25,275.91,276.25,2298.0,274.8881,275.1371,274.7985,275.1371,2298.0
2025-01-30 13:15:00,276.22,276.22,276.05,276.21,1700.0,275.1072,275.1072,274.9379,275.0973,1700.0
2025-01-30 13:20:00,276.21,276.49,276.06,276.38,2808.0,275.0973,275.3761,274.9479,275.2666,2808.0
2025-01-30 13:25:00,276.38,276.5,276.28,276.46,10976.0,275.2666,275.3861,275.167,275.3463,10976.0
2025-01-30 13:30:00,276.46,276.63,276.33,276.62,956.0,275.3463,275.5156,275.2168,275.5056,956.0
2025-01-30 13:35:00,276.54,276.88,276.54,276.87,2200.0,275.4259,275.7646,275.4259,275.7546,2200.0
2025-01-30 13:40:00,276.87,277.14,276.6,277.0,1602.0,275.7546,276.0235,275.4857,275.8841,1602.0
2025-01-30 13:45:00,276.94,276.95,276.68,276.93,1575.0,275.8243,275.8343,275.5654,275.8144,1575.0
2025-01-30 13:50:00,276.73,276.83,276.63,276.72,2774.0,275.6152,275.7148,275.5156,275.6052,2774.0
2025-01-30 13:55:00,276.67,276.69,276.49,276.52,1503.0,275.5554,275.5753,275.3761,275.406,1503.0
2025-01-30 14:00:00,276.52,276.52,276.31,276.42,2123.0,275.406,275.406,275.1969,275.3064,2123.0
2025-01-30 14:05:00,276.07,276.28,276.07,276.28,570.0,274.9578,275.167,274.9578,275.167,570.0
2025-01-30 14:10:00,276.28,276.28,276.09,276.25,1600.0,275.167,275.167,274.9777,275.1371,1600.0
2025-01-30 14:15:00,276.27,276.36,276.19,276.31,3034.0,275.157,275.2467,275.0773,275.1969,3034.0
2025-01-30 14:20:00,276.22,276.34,276.22,276.31,1152.0,275.1072,275.2267,275.1072,275.1969,1152.0
2025-01-30 14:25:00,276.24,276.29,276.11,276.26,2309.0,275.1271,275.1769,274.9977,275.1471,2309.0
2025-01-30 14:30:00,276.14,276.14,275.89,276.05,2067.0,275.0275,275.0275,274.7785,274.9379,2067.0
2025-01-30 14:35:00,275.87,275.93,275.62,275.74,1302.0,274.7586,274.8184,274.5096,274.6292,1302.0
2025-01-30 14:40:00,275.75,275.95,275.73,275.94,3600.0,274.6391,274.8383,274.6192,274.8283,3600.0
2025-01-30 14:45:00,275.88,275.89,275.88,275.88,2100.0,274.7686,274.7785,274.7686,274.7686,2100.0
2025-01-30 14:50:00,275.88,276.03,275.76,276.0,2299.0,274.7686,274.918,274.6491,274.8881,2299.0
2025-01-30 14:55:00,275.97,276.23,275.97,276.23,1400.0,274.8582,275.1172,274.8582,275.1172,1400.0
2025-01-30 15:00:00,276.07,276.6,276.07,276.59,2480.0,274.9578,275.4857,274.9578,275.4757,2480.0
2025-01-30 15:05:00,276.63,276.64,276.48,276.63,1915.0,275.5156,275.5255,275.3662,275.5156,1915.0
2025-01-30 15:10:00,276.63,276.72,276.59,276.69,1700.0,275.5156,275.6052,275.4757,275.5753,1700.0
2025-01-30 15:15:00,276.67,276.79,276.5,276.68,3931.0,275.5554,275.6749,275.3861,275.5654,3931.0
2025-01-30 15:20:00,276.63,276.85,276.53,276.73,2807.0,275.5156,275.7347,275.416,275.6152,2807.0
2025-01-30 15:25:00,276.69,276.8,276.56,276.56,3142.0,275.5753,275.6849,275.4459,275.4459,3142.0
2025-01-30 15:30:00,276.57,276.59,276.4,276.51,8479.0,275.4558,275.4757,275.2865,275.3961,8479.0
2025-01-30 15:35:00,276.41,276.6,275.18,275.18,6078.0,275.2965,275.4857,274.0714,274.0714,6078.0
2025-01-30 15:40:00,275.02,275.14,274.25,274.43,7872.0,273.9121,274.0316,273.1452,273.3244,7872.0
2025-01-30 15:45:00,274.34,275.66,274.34,275.44,6234.0,273.2348,274.5495,273.2348,274.3304,6234.0
2025-01-30 15:50:00,275.66,276.29,275.66,275.97,11813.0,274.5495,275.1769,274.5495,274.8582,11813.0
2025-01-30 15:55:00,276.11,277.06,276.09,276.26,66070.0,274.9977,275.9438,274.9777,275.1471,66070.0
2025-01-31 09:30:00,276.69,277.28,276.34,276.34,5933.0,275.5753,276.1629,275.2267,275.2267,5933.0
2025-01-31 09:35:00,276.53,277.4,275.69,277.4,700.0,275.416,276.2825,274.5794,276.2825,700.0
2025-01-31 09:40:00,276.03,276.87,276.03,276.87,857.0,274.918,275.7546,274.918,275.7546,857.0
2025-01-31 09:45:00,276.86,276.98,276.34,276.35,4500.0,275.7446,275.8642,275.2267,275.2367,4500.0
2025-01-31 09:50:00,276.41,276.69,276.27,276.46,2514.0,275.2965,275.5753,275.157,275.3463,2514.0
2025-01-31 09:55:00,276.49,276.65,276.48,276.49,3100.0,275.3761,275.5355,275.3662,275.3761,3100.0
2025-01-31 10:00:00,276.12,276.16,275.71,276.15,3128.0,275.0076,275.0475,274.5993,275.0375,3128.0
2025-01-31 10:05:00,275.88,276.15,275.87,275.96,2311.0,274.7686,275.0375,274.7586,274.8483,2311.0
2025-01-31 10:10:00,276.1,276.77,276.1,276.77,4180.0,274.9877,275.655,274.9877,275.655,4180.0
2025-01-31 10:15:00,276.73,276.84,276.65,276.69,700.0,275.6152,275.7247,275.5355,275.5753,700.0
2025-01-31 10:20:00,276.7,276.71,276.37,276.52,3308.0,275.5853,275.5952,275.2566,275.406,3308.0
2025-01-31 10:25:00,276.52,276.62,276.14,276.38,1476.0,275.406,275.5056,275.0275,275.2666,1476.0
2025-01-31 10:30:00,276.65,276.79,276.57,276.62,3033.0,275.5355,275.6749,275.4558,275.5056,3033.0
2025-01-31 10:35:00,276.72,277.0,276.71,276.85,6999.0,275.6052,275.8841,275.5952,275.7347,6999.0
2025-01-31 10:40:00,276.85,277.0,276.68,276.68,2803.0,275.7347,275.8841,275.5654,275.5654,2803.0
2025-01-31 10:45:00,276.52,276.99,276.4,276.98,760.0,275.406,275.8741,275.2865,275.8642,760.0
2025-01-31 10:50:00,276.62,276.64,276.56,276.56,300.0,275.5056,275.5255,275.4459,275.4459,300.0
2025-01-31 10:55:00,276.59,276.66,276.23,276.64,6562.0,275.4757,275.5454,275.1172,275.5255,6562.0
2025-01-31 11:00:00,276.77,276.77,276.49,276.61,900.0,275.655,275.655,275.3761,275.4956,900.0
2025-01-31 11:05:00,276.59,276.6,276.54,276.59,4065.0,275.4757,275.4857,275.4259,275.4757,4065.0
2025-01-31 11:10:00,276.6,276.94,276.6,276.84,800.0,275.4857,275.8243,275.4857,275.7247,800.0
2025-01-31 11:15:00,276.64,277.08,276.64,277.05,5725.0,275.5255,275.9638,275.5255,275.9339,5725.0
2025-01-31 11:20:00,277.05,277.2,276.77,276.78,1865.0,275.9339,276.0833,275.655,275.665,1865.0
2025-01-31 11:25:00,276.58,276.61,276.17,276.17,4810.0,275.4658,275.4956,275.0574,275.0574,4810.0
2025-01-31 11:30:00,276.22,276.63,276.09,276.11,3502.0,275.1072,275.5156,274.9777,274.9977,3502.0
2025-01-31 11:35:00,276.08,276.08,275.3,275.51,2477.0,274.9678,274.9678,274.1909,274.4001,2477.0
2025-01-31 11:40:00,275.71,275.77,275.66,275.77,1713.0,274.5993,274.659,274.5495,274.659,1713.0
2025-01-31 11:45:00,275.69,275.69,275.36,275.6,600.0,274.5794,274.5794,274.2507,274.4897,600.0
2025-01-31 11:50:00,275.37,275.58,275.36,275.45,3140.0,274.2606,274.4698,274.2507,274.3403,3140.0
2025-01-31 11:55:00,275.45,275.84,275.45,275.73,6305.0,274.3403,274.7288,274.3403,274.6192,6305.0
2025-01-31 12:00:00,275.75,276.24,275.65,276.23,1131.0,274.6391,275.1271,274.5395,275.1172,1131.0
2025-01-31 12:05:00,276.07,276.43,276.05,276.4,3040.0,274.9578,275.3164,274.9379,275.2865,3040.0
2025-01-31 12:10:00,276.21,276.47,276.1,276.41,1090.0,275.0973,275.3562,274.9877,275.2965,1090.0
2025-01-31 12:15:00,276.41,277.22,276.4,276.9,4013.0,275.2965,276.1032,275.2865,275.7845,4013.0
2025-01-31 12:20:00,276.87,276.92,276.83,276.88,1143.0,275.7546,275.8044,275.7148,275.7646,1143.0
2025-01-31 12:25:00,277.01,277.01,276.7,276.98,4868.0,275.894,275.894,275.5853,275.8642,4868.0
2025-01-31 12:30:00,276.97,277.37,276.97,277.37,7113.0,275.8542,276.2526,275.8542,276.2526,7113.0
2025-01-31 12:35:00,277.09,277.26,276.94,277.04,3077.0,275.9737,276.143,275.8243,275.9239,3077.0
2025-01-31 12:40:00,277.05,277.05,276.8,276.8,611.0,275.9339,275.9339,275.6849,275.6849,611.0
2025-01-31 12:45:00,277.04,277.05,276.81,277.0,1800.0,275.9239,275.9339,275.6948,275.8841,1800.0
2025-01-31 12:50:00,277.01,277.02,276.84,276.9,300.0,275.894,275.904,275.7247,275.7845,300.0
2025-01-31 12:55:00,276.92,277.04,276.75,276.75,2554.0,275.8044,275.9239,275.6351,275.6351,2554.0
2025-01-31 13:00:00,276.63,276.66,276.62,276.66,2200.0,275.5156,275.5454,275.5056,275.5454,2200.0
2025-01-31 13:05:00,276.66,277.03,276.61,276.92,2712.0,275.5454,275.914,275.4956,275.8044,2712.0
2025-01-31 13:10:00,276.71,276.79,276.71,276.78,6257.0,275.5952,275.6749,275.5952,275.665,6257.0
2025-01-31 13:15:00,276.78,276.79,276.38,276.38,1749.0,275.665,275.6749,275.2666,275.2666,1749.0
2025-01-31 13:20:00,276.46,276.46,275.95,275.96,1496.0,275.3463,275.3463,274.8383,274.8483,1496.0
2025-01-31 13:25:00,275.88,276.15,275.87,275.87,1702.0,274.7686,275.0375,274.7586,274.7586,1702.0
2025-01-31 13:30:00,275.87,276.04,275.42,275.51,9316.0,274.7586,274.9279,274.3104,274.4001,9316.0
2025-01-31 13:35:00,275.5,275.54,275.16,275.44,4065.0,274.3901,274.43,274.0515,274.3304,4065.0
2025-01-31 13:40:00,275.48,275.65,275.4,275.54,1370.0,274.3702,274.5395,274.2905,274.43,1370.0
2025-01-31 13:45:00,275.54,275.75,275.33,275.75,400.0,274.43,274.6391,274.2208,274.6391,400.0
2025-01-31 13:50:00,275.79,275.79,275.62,275.62,900.0,274.679,274.679,274.5096,274.5096,900.0
2025-01-31 13:55:00,275.63,275.64,275.43,275.43,1000.0,274.5196,274.5296,274.3204,274.3204,1000.0
2025-01-31 14:00:00,275.46,275.69,275.22,275.22,1507.0,274.3503,274.5794,274.1112,274.1112,1507.0
2025-01-31 14:05:00,275.0,275.0,274.57,274.69,1799.0,273.8921,273.8921,273.4639,273.5834,1799.0
2025-01-31 14:10:00,274.7,274.9,274.61,274.74,5065.0,273.5933,273.7925,273.5037,273.6332,5065.0
2025-01-31 14:15:00,274.72,274.93,274.59,274.59,1400.0,273.6133,273.8224,273.4838,273.4838,1400.0
2025-01-31 14:20:00,274.51,274.97,274.51,274.97,1696.0,273.4041,273.8623,273.4041,273.8623,1696.0
2025-01-31 14:25:00,274.89,275.1,274.89,275.05,2809.0,273.7826,273.9917,273.7826,273.9419,2809.0
2025-01-31 14:30:00,275.11,275.39,275.06,275.08,2254.0,274.0017,274.2806,273.9519,273.9718,2254.0
2025-01-31 14:35:00,275.07,275.07,274.86,274.87,300.0,273.9619,273.9619,273.7527,273.7627,300.0
2025-01-31 14:40:00,274.68,274.68,274.5,274.5,200.0,273.5734,273.5734,273.3941,273.3941,200.0
2025-01-31 14:45:00,274.55,274.59,274.54,274.59,700.0,273.4439,273.4838,273.434,273.4838,700.0
2025-01-31 14:50:00,274.6,274.62,274.31,274.45,4900.0,273.4937,273.5137,273.2049,273.3444,4900.0
2025-01-31 14:55:00,274.82,274.9,274.62,274.85,1203.0,273.7129,273.7925,273.5137,273.7427,1203.0
2025-01-31 15:00:00,274.68,274.68,274.36,274.36,400.0,273.5734,273.5734,273.2547,273.2547,400.0
2025-01-31 15:05:00,274.2,274.25,274.15,274.25,500.0,273.0954,273.1452,273.0456,273.1452,500.0
2025-01-31 15:10:00,274.19,274.37,274.06,274.36,2103.0,273.0854,273.2647,272.9559,273.2547,2103.0
2025-01-31 15:15:00,274.36,274.51,274.35,274.44,1552.0,273.2547,273.4041,273.2448,273.3344,1552.0
2025-01-31 15:20:00,274.51,274.59,274.33,274.48,3360.0,273.4041,273.4838,273.2248,273.3742,3360.0
2025-01-31 15:25:00,274.42,274.42,274.17,274.17,3680.0,273.3145,273.3145,273.0655,273.0655,3680.0
2025-01-31 15:30:00,274.2,274.54,274.0,274.36,14737.0,273.0954,273.434,272.8962,273.2547,14737.0
2025-01-31 15:35:00,274.42,274.61,274.19,274.19,4382.0,273.3145,273.5037,273.0854,273.0854,4382.0
2025-01-31 15:40:00,274.18,274.32,273.82,273.82,6907.0,273.0754,273.2149,272.7169,272.7169,6907.0
2025-01-31 15:45:00,273.88,274.79,273.87,274.79,12252.0,272.7766,273.683,272.7667,273.683,12252.0
2025-01-31 15:50:00,274.79,275.16,273.93,273.94,13272.0,273.683,274.0515,272.8264,272.8364,13272.0
2025-01-31 15:55:00,274.25,274.64,274.15,274.28,47339.0,273.1452,273.5336,273.0456,273.175,47339.0
2025-02-03 09:30:00,270.32,272.4,269.55,270.67,11592.0,269.231,271.3026,268.4641,269.5796,11592.0
2025-02-03 09:35:00,270.0,270.0,269.54,269.54,327.0,268.9123,268.9123,268.4541,268.4541,327.0
2025-02-03 09:40:00,269.29,269.46,269.08,269.12,908.0,268.2051,268.3745,267.996,268.0358,908.0
2025-02-03 09:45:00,269.45,269.66,269.2,269.4,3343.0,268.3645,268.5736,268.1155,268.3147,3343.0
2025-02-03 09:50:00,269.54,269.6,268.0,268.0,17590.0,268.4541,268.5139,266.9203,266.9203,17590.0
2025-02-03 09:55:00,267.99,268.47,267.37,267.79,3221.0,266.9104,267.3884,266.2929,266.7112,3221.0
2025-02-03 10:00:00,268.24,268.66,268.24,268.34,2028.0,267.1594,267.5777,267.1594,267.259,2028.0
2025-02-03 10:05:00,268.28,269.01,268.28,269.0,6546.0,267.1992,267.9263,267.1992,267.9163,6546.0
2025-02-03 10:10:00,268.29,268.29,267.86,267.98,2464.0,267.2092,267.2092,266.7809,266.9004,2464.0
2025-02-03 10:15:00,267.84,267.99,267.3,267.3,3030.0,266.761,266.9104,266.2232,266.2232,3030.0
2025-02-03 10:20:00,267.27,268.86,267.27,268.81,5675.0,266.1933,267.7769,266.1933,267.7271,5675.0
2025-02-03 10:25:00,269.0,270.08,268.63,269.95,3611.0,267.9163,268.992,267.5478,268.8625,3611.0
2025-02-03 10:30:00,269.94,270.36,269.72,270.36,3004.0,268.8525,269.2708,268.6334,269.2708,3004.0
2025-02-03 10:35:00,270.21,270.25,269.94,270.24,2530.0,269.1214,269.1613,268.8525,269.1513,2530.0
2025-02-03 10:40:00,270.05,271.59,269.97,270.98,4594.0,268.9621,270.4959,268.8824,269.8883,4594.0
2025-02-03 10:45:00,270.97,271.83,270.96,271.82,16550.0,269.8784,270.7349,269.8684,270.7249,16550.0
2025-02-03 10:50:00,271.91,271.95,271.17,271.19,5315.0,270.8146,270.8544,270.0776,270.0975,5315.0
2025-02-03 10:55:00,271.19,271.52,271.18,271.26,1632.0,270.0975,270.4262,270.0875,270.1672,1632.0
2025-02-03 11:00:00,270.92,272.0,270.73,270.84,8420.0,269.8286,270.9042,269.6393,269.7489,8420.0
2025-02-03 11:05:00,271.3,271.3,270.58,271.17,3081.0,270.207,270.207,269.4899,270.0776,3081.0
2025-02-03 11:10:00,271.42,272.0,271.42,271.78,4213.0,270.3266,270.9042,270.3266,270.6851,4213.0
2025-02-03 11:15:00,271.54,271.54,271.28,271.49,1994.0,270.4461,270.4461,270.1871,270.3963,1994.0
2025-02-03 11:20:00,271.49,271.69,271.0,271.02,4634.0,270.3963,270.5955,269.9082,269.9282,4634.0
2025-02-03 11:25:00,271.04,271.05,270.57,270.76,4559.0,269.9481,269.958,269.48,269.6692,4559.0
2025-02-03 11:30:00,270.82,271.52,270.82,271.36,5050.0,269.729,270.4262,269.729,270.2668,5050.0
2025-02-03 11:35:00,271.36,271.55,271.35,271.55,1760.0,270.2668,270.456,270.2568,270.456,1760.0
2025-02-03 11:40:00,271.45,271.68,270.89,271.17,3958.0,270.3564,270.5855,269.7987,270.0776,3958.0
2025-02-03 11:45:00,271.22,271.25,271.07,271.07,646.0,270.1274,270.1572,269.978,269.978,646.0
2025-02-03 11:50:00,271.17,271.45,271.16,271.36,1284.0,270.0776,270.3564,270.0676,270.2668,1284.0
2025-02-03 11:55:00,271.13,271.13,270.68,270.87,1410.0,270.0377,270.0377,269.5895,269.7788,1410.0
2025-02-03 12:00:00,270.85,271.01,270.08,270.38,2492.0,269.7589,269.9182,268.992,269.2907,2492.0
2025-02-03 12:05:00,270.38,270.38,270.05,270.05,2095.0,269.2907,269.2907,268.9621,268.9621,2095.0
2025-02-03 12:10:00,270.38,270.64,270.07,270.17,1236.0,269.2907,269.5497,268.982,269.0816,1236.0
2025-02-03 12:15:00,270.15,270.31,269.89,270.31,1045.0,269.0617,269.221,268.8027,269.221,1045.0
2025-02-03 12:20:00,270.32,270.95,270.32,270.94,2525.0,269.231,269.8585,269.231,269.8485,2525.0
2025-02-03 12:25:00,271.05,271.05,270.9,270.96,1752.0,269.958,269.958,269.8087,269.8684,1752.0
2025-02-03 12:30:00,270.76,270.76,270.47,270.47,758.0,269.6692,269.6692,269.3804,269.3804,758.0
2025-02-03 12:35:00,270.74,270.74,270.73,270.74,145.0,269.6493,269.6493,269.6393,269.6493,145.0
2025-02-03 12:40:00,270.1,270.26,270.1,270.25,730.0,269.0119,269.1712,269.0119,269.1613,730.0
2025-02-03 12:45:00,270.22,270.25,270.03,270.04,566.0,269.1314,269.1613,268.9422,268.9521,566.0
2025-02-03 12:50:00,270.04,270.62,270.04,270.62,1109.0,268.9521,269.5298,268.9521,269.5298,1109.0
2025-02-03 12:55:00,270.39,270.62,270.04,270.06,2318.0,269.3007,269.5298,268.9521,268.972,2318.0
2025-02-03 13:00:00,270.15,270.32,269.93,270.32,3820.0,269.0617,269.231,268.8426,269.231,3820.0
2025-02-03 13:05:00,270.5,270.7,270.46,270.46,700.0,269.4103,269.6095,269.3704,269.3704,700.0
2025-02-03 13:10:00,270.29,270.81,270.25,270.8,568.0,269.2011,269.719,269.1613,269.7091,568.0
2025-02-03 13:15:00,270.5,270.5,270.49,270.5,220.0,269.4103,269.4103,269.4003,269.4103,220.0
2025-02-03 13:20:00,270.44,270.49,270.21,270.49,1254.0,269.3505,269.4003,269.1214,269.4003,1254.0
2025-02-03 13:25:00,270.69,270.97,270.69,270.74,1361.0,269.5995,269.8784,269.5995,269.6493,1361.0
2025-02-03 13:30:00,270.8,271.11,270.8,271.11,1201.0,269.7091,270.0178,269.7091,270.0178,1201.0
2025-02-03 13:35:00,271.22,271.34,271.07,271.27,620.0,270.1274,270.2469,269.978,270.1772,620.0
2025-02-03 13:40:00,271.32,271.52,271.16,271.3,1577.0,270.227,270.4262,270.0676,270.207,1577.0
2025-02-03 13:45:00,271.65,271.71,271.54,271.55,800.0,270.5556,270.6154,270.4461,270.456,800.0
2025-02-03 13:50:00,271.75,271.99,271.74,271.99,1401.0,270.6552,270.8943,270.6453,270.8943,1401.0
2025-02-03 13:55:00,271.89,271.99,271.58,271.7,756.0,270.7947,270.8943,270.4859,270.6054,756.0
2025-02-03 14:00:00,271.73,271.9,271.73,271.78,1261.0,270.6353,270.8046,270.6353,270.6851,1261.0
2025-02-03 14:05:00,271.8,272.02,271.79,271.84,810.0,270.705,270.9241,270.6951,270.7449,810.0
2025-02-03 14:10:00,272.03,272.03,271.86,271.96,600.0,270.9341,270.9341,270.7648,270.8644,600.0
2025-02-03 14:15:00,272.06,272.39,272.05,272.37,1893.0,270.964,271.2926,270.954,271.2727,1893.0
2025-02-03 14:20:00,272.37,272.45,272.34,272.35,700.0,271.2727,271.3524,271.2429,271.2528,700.0
2025-02-03 14:25:00,272.48,272.49,272.4,272.41,1000.0,271.3823,271.3922,271.3026,271.3126,1000.0
2025-02-03 14:30:00,272.42,272.42,272.28,272.35,3035.0,271.3225,271.3225,271.1831,271.2528,3035.0
2025-02-03 14:35:00,272.2,272.28,272.02,272.21,1167.0,271.1034,271.1831,270.9241,271.1134,1167.0
2025-02-03 14:40:00,271.96,272.2,271.95,272.19,2603.0,270.8644,271.1034,270.8544,271.0935,2603.0
2025-02-03 14:45:00,272.26,272.45,272.17,272.44,3499.0,271.1632,271.3524,271.0735,271.3424,3499.0
2025-02-03 14:50:00,272.4,272.5,272.34,272.36,1700.0,271.3026,271.4022,271.2429,271.2628,1700.0
2025-02-03 14:55:00,272.34,272.36,271.7,271.99,2514.0,271.2429,271.2628,270.6054,270.8943,2514.0
2025-02-03 15:00:00,272.01,272.04,271.93,272.04,2203.0,270.9142,270.9441,270.8345,270.9441,2203.0
2025-02-03 15:05:00,271.94,271.96,271.81,271.93,4101.0,270.8445,270.8644,270.715,270.8345,4101.0
2025-02-03 15:10:00,271.93,272.12,271.87,272.05,2610.0,270.8345,271.0237,270.7747,270.954,2610.0
2025-02-03 15:15:00,272.02,272.27,271.99,272.1,6931.0,270.9241,271.1731,270.8943,271.0038,6931.0
2025-02-03 15:20:00,272.09,272.16,271.5,271.77,4999.0,270.9939,271.0636,270.4062,270.6751,4999.0
2025-02-03 15:25:00,271.68,271.77,271.21,271.4,5811.0,270.5855,270.6751,270.1174,270.3066,5811.0
2025-02-03 15:30:00,271.21,271.45,270.96,271.28,10561.0,270.1174,270.3564,269.8684,270.1871,10561.0
2025-02-03 15:35:00,271.29,271.49,271.09,271.34,5135.0,270.1971,270.3963,269.9979,270.2469,5135.0
2025-02-03 15:40:00,271.44,271.44,271.09,271.19,6792.0,270.3465,270.3465,269.9979,270.0975,6792.0
2025-02-03 15:45:00,271.2,271.48,271.05,271.47,5422.0,270.1074,270.3863,269.958,270.3764,5422.0
2025-02-03 15:50:00,271.66,272.3,270.95,270.96,22238.0,270.5656,271.203,269.8585,269.8684,22238.0
2025-02-03 15:55:00,270.89,271.57,270.89,271.16,53902.0,269.7987,270.476,269.7987,270.0676,53902.0
2025-02-04 09:30:00,273.36,273.96,272.4,273.56,10450.0,272.2587,272.8563,271.3026,272.4579,10450.0
2025-02-04 09:35:00,273.17,273.5,271.71,272.23,3915.0,272.0695,272.3982,270.6154,271.1333,3915.0
2025-02-04 09:40:00,272.14,272.43,271.24,271.24,3255.0,271.0437,271.3325,270.1473,270.1473,3255.0
2025-02-04 09:45:00,271.94,271.98,271.14,271.98,1526.0,270.8445,270.8843,270.0477,270.8843,1526.0
2025-02-04 09:50:00,271.29,272.09,271.19,272.09,967.0,270.1971,270.9939,270.0975,270.9939,967.0
2025-02-04 09:55:00,271.85,272.03,271.16,271.45,3178.0,270.7548,270.9341,270.0676,270.3564,3178.0
2025-02-04 10:00:00,271.88,272.28,271.58,271.85,4615.0,270.7847,271.1831,270.4859,270.7548,4615.0
2025-02-04 10:05:00,272.28,272.45,272.02,272.43,2794.0,271.1831,271.3524,270.9241,271.3325,2794.0
2025-02-04 10:10:00,272.71,272.99,272.1,272.65,12175.0,271.6114,271.8902,271.0038,271.5516,12175.0
2025-02-04 10:15:00,272.65,273.69,272.64,272.73,26853.0,271.5516,272.5874,271.5416,271.6313,26853.0
2025-02-04 10:20:00,272.93,273.35,272.87,273.08,1718.0,271.8305,272.2488,271.7707,271.9799,1718.0
2025-02-04 10:25:00,272.84,272.84,272.2,272.24,1350.0,271.7408,271.7408,271.1034,271.1433,1350.0
2025-02-04 10:30:00,272.22,272.64,272.22,272.55,1350.0,271.1233,271.5416,271.1233,271.452,1350.0
2025-02-04 10:35:00,272.39,272.63,272.09,272.09,2025.0,271.2926,271.5317,270.9939,270.9939,2025.0
2025-02-04 10:40:00,272.38,272.52,272.13,272.48,3430.0,271.2827,271.4221,271.0337,271.3823,3430.0
2025-02-04 10:45:00,272.47,272.47,272.21,272.4,800.0,271.3723,271.3723,271.1134,271.3026,800.0
2025-02-04 10:50:00,272.42,272.61,272.28,272.42,1513.0,271.3225,271.5118,271.1831,271.3225,1513.0
2025-02-04 10:55:00,272.49,272.61,271.77,271.85,3346.0,271.3922,271.5118,270.6751,270.7548,3346.0
2025-02-04 11:00:00,271.96,272.59,271.91,272.58,1100.0,270.8644,271.4918,270.8146,271.4819,1100.0
2025-02-04 11:05:00,272.66,273.0,272.33,272.5,1000.0,271.5616,271.9002,271.2329,271.4022,1000.0
2025-02-04 11:10:00,272.71,272.72,272.35,272.55,325.0,271.6114,271.6213,271.2528,271.452,325.0
2025-02-04 11:15:00,272.44,273.04,272.44,273.03,3467.0,271.3424,271.94,271.3424,271.9301,3467.0
2025-02-04 11:20:00,272.93,273.11,272.73,272.73,1135.0,271.8305,272.0097,271.6313,271.6313,1135.0
2025-02-04 11:25:00,272.83,273.08,272.65,272.99,2031.0,271.7309,271.9799,271.5516,271.8902,2031.0
2025-02-04 11:30:00,272.85,273.01,272.7,273.0,700.0,271.7508,271.9102,271.6014,271.9002,700.0
2025-02-04 11:35:00,272.82,273.01,272.78,272.78,300.0,271.7209,271.9102,271.6811,271.6811,300.0
2025-02-04 11:40:00,272.91,272.91,272.5,272.64,485.0,271.8106,271.8106,271.4022,271.5416,485.0
2025-02-04 11:45:00,272.39,272.67,272.39,272.44,683.0,271.2926,271.5715,271.2926,271.3424,683.0
2025-02-04 11:50:00,272.56,272.57,272.56,272.57,200.0,271.462,271.4719,271.462,271.4719,200.0
2025-02-04 11:55:00,272.47,272.76,272.45,272.51,2833.0,271.3723,271.6612,271.3524,271.4122,2833.0
2025-02-04 12:00:00,272.62,272.94,272.6,272.94,2239.0,271.5217,271.8404,271.5018,271.8404,2239.0
2025-02-04 12:05:00,272.8,272.8,272.8,272.8,100.0,271.701,271.701,271.701,271.701,100.0
2025-02-04 12:10:00,272.84,273.03,272.72,272.72,1005.0,271.7408,271.9301,271.6213,271.6213,1005.0
2025-02-04 12:15:00,272.61,272.61,272.11,272.24,1400.0,271.5118,271.5118,271.0138,271.1433,1400.0
2025-02-04 12:20:00,272.17,272.17,272.17,272.17,100.0,271.0735,271.0735,271.0735,271.0735,100.0
2025-02-04 12:25:00,272.22,272.43,272.0,272.42,5553.0,271.1233,271.3325,270.9042,271.3225,5553.0
2025-02-04 12:30:00,272.17,272.18,272.16,272.16,400.0,271.0735,271.0835,271.0636,271.0636,400.0
2025-02-04 12:35:00,272.21,272.21,272.18,272.21,2050.0,271.1134,271.1134,271.0835,271.1134,2050.0
2025-02-04 12:40:00,272.03,272.41,272.03,272.27,1177.0,270.9341,271.3126,270.9341,271.1731,1177.0
2025-02-04 12:45:00,272.28,272.59,272.16,272.41,5605.0,271.1831,271.4918,271.0636,271.3126,5605.0
2025-02-04 12:50:00,272.41,272.46,272.28,272.41,1430.0,271.3126,271.3624,271.1831,271.3126,1430.0
2025-02-04 12:55:00,272.42,273.01,272.41,273.01,800.0,271.3225,271.9102,271.3126,271.9102,800.0
2025-02-04 13:00:00,272.98,272.98,272.61,272.61,1032.0,271.8803,271.8803,271.5118,271.5118,1032.0
2025-02-04 13:05:00,272.61,272.62,272.61,272.62,200.0,271.5118,271.5217,271.5118,271.5217,200.0
2025-02-04 13:10:00,272.61,272.61,272.61,272.61,200.0,271.5118,271.5118,271.5118,271.5118,200.0
2025-02-04 13:15:00,272.57,272.57,272.57,272.57,217.0,271.4719,271.4719,271.4719,271.4719,217.0
2025-02-04 13:20:00,272.55,272.65,272.54,272.58,921.0,271.452,271.5516,271.442,271.4819,921.0
2025-02-04 13:25:00,272.44,272.63,272.31,272.57,1971.0,271.3424,271.5317,271.213,271.4719,1971.0
2025-02-04 13:30:00,272.54,272.7,272.54,272.7,2443.0,271.442,271.6014,271.442,271.6014,2443.0
2025-02-04 13:35:00,272.46,272.46,271.88,272.12,939.0,271.3624,271.3624,270.7847,271.0237,939.0
2025-02-04 13:40:00,271.87,271.9,271.72,271.72,500.0,270.7747,270.8046,270.6253,270.6253,500.0
2025-02-04 13:45:00,271.87,272.07,271.68,271.68,2369.0,270.7747,270.9739,270.5855,270.5855,2369.0
2025-02-04 13:50:00,271.69,271.69,271.69,271.69,100.0,270.5955,270.5955,270.5955,270.5955,100.0
2025-02-04 13:55:00,271.73,271.81,271.62,271.71,811.0,270.6353,270.715,270.5258,270.6154,811.0
2025-02-04 14:00:00,271.67,272.21,271.6,272.01,2493.0,270.5755,271.1134,270.5058,270.9142,2493.0
2025-02-04 14:05:00,272.13,272.36,272.12,272.23,700.0,271.0337,271.2628,271.0237,271.1333,700.0
2025-02-04 14:10:00,272.24,272.51,272.23,272.33,2121.0,271.1433,271.4122,271.1333,271.2329,2121.0
2025-02-04 14:15:00,272.3,272.38,272.28,272.28,515.0,271.203,271.2827,271.1831,271.1831,515.0
2025-02-04 14:20:00,272.32,272.62,272.32,272.56,3043.0,271.2229,271.5217,271.2229,271.462,3043.0
2025-02-04 14:25:00,272.69,272.69,272.47,272.67,363.0,271.5914,271.5914,271.3723,271.5715,363.0
2025-02-04 14:30:00,272.69,272.69,272.54,272.63,1623.0,271.5914,271.5914,271.442,271.5317,1623.0
2025-02-04 14:35:00,272.73,272.74,272.57,272.66,1752.0,271.6313,271.6412,271.4719,271.5616,1752.0
2025-02-04 14:40:00,272.56,272.73,272.42,272.62,6866.0,271.462,271.6313,271.3225,271.5217,6866.0
2025-02-04 14:45:00,272.63,272.74,272.55,272.6,1268.0,271.5317,271.6412,271.452,271.5018,1268.0
2025-02-04 14:50:00,272.67,273.12,272.6,273.12,1400.0,271.5715,272.0197,271.5018,272.0197,1400.0
2025-02-04 14:55:00,273.07,273.13,272.59,272.59,3396.0,271.9699,272.0297,271.4918,271.4918,3396.0
2025-02-04 15:00:00,272.6,272.73,272.48,272.48,1282.0,271.5018,271.6313,271.3823,271.3823,1282.0
2025-02-04 15:05:00,272.68,272.68,272.5,272.64,3629.0,271.5815,271.5815,271.4022,271.5416,3629.0
2025-02-04 15:10:00,272.65,272.65,272.5,272.62,1000.0,271.5516,271.5516,271.4022,271.5217,1000.0
2025-02-04 15:15:00,272.61,272.61,272.18,272.23,2243.0,271.5118,271.5118,271.0835,271.1333,2243.0
2025-02-04 15:20:00,272.24,272.26,272.08,272.09,949.0,271.1433,271.1632,270.9839,270.9939,949.0
2025-02-04 15:25:00,272.19,272.2,271.92,272.02,2450.0,271.0935,271.1034,270.8245,270.9241,2450.0
2025-02-04 15:30:00,272.13,272.25,272.06,272.14,2331.0,271.0337,271.1532,270.964,271.0437,2331.0
2025-02-04 15:35:00,272.21,272.44,272.16,272.39,5581.0,271.1134,271.3424,271.0636,271.2926,5581.0
2025-02-04 15:40:00,272.44,272.44,272.1,272.1,2325.0,271.3424,271.3424,271.0038,271.0038,2325.0
2025-02-04 15:45:00,272.06,272.21,272.04,272.16,2889.0,270.964,271.1134,270.9441,271.0636,2889.0
2025-02-04 15:50:00,272.06,272.44,271.9,272.1,11550.0,270.964,271.3424,270.8046,271.0038,11550.0
2025-02-04 15:55:00,272.02,272.17,271.6,271.99,41066.0,270.9241,271.0735,270.5058,270.8943,41066.0
2025-02-05 09:30:00,274.29,274.29,272.27,272.27,4628.0,273.185,273.185,271.1731,271.1731,4628.0
2025-02-05 09:35:00,272.03,272.35,272.0,272.35,500.0,270.9341,271.2528,270.9042,271.2528,500.0
2025-02-05 09:40:00,272.8,272.92,272.24,272.24,500.0,271.701,271.8205,271.1433,271.1433,500.0
2025-02-05 09:45:00,272.6,273.18,272.6,272.73,1400.0,271.5018,272.0795,271.5018,271.6313,1400.0
2025-02-05 09:50:00,272.5,272.68,272.49,272.68,926.0,271.4022,271.5815,271.3922,271.5815,926.0
2025-02-05 09:55:00,272.68,272.68,272.15,272.68,500.0,271.5815,271.5815,271.0536,271.5815,500.0
2025-02-05 10:00:00,272.68,272.68,271.45,271.46,2164.0,271.5815,271.5815,270.3564,270.3664,2164.0
2025-02-05 10:05:00,271.43,272.3,271.43,272.2,3397.0,270.3365,271.203,270.3365,271.1034,3397.0
2025-02-05 10:10:00,272.22,272.22,271.74,272.16,792.0,271.1233,271.1233,270.6453,271.0636,792.0
2025-02-05 10:15:00,272.16,272.25,271.75,271.91,6644.0,271.0636,271.1532,270.6552,270.8146,6644.0
2025-02-05 10:20:00,271.84,272.39,271.8,272.27,2006.0,270.7449,271.2926,270.705,271.1731,2006.0
2025-02-05 10:25:00,272.21,272.28,271.99,272.28,11170.0,271.1134,271.1831,270.8943,271.1831,11170.0
2025-02-05 10:30:00,272.28,272.33,271.63,271.84,2816.0,271.1831,271.2329,270.5357,270.7449,2816.0
2025-02-05 10:35:00,271.63,271.89,271.63,271.88,1800.0,270.5357,270.7947,270.5357,270.7847,1800.0
2025-02-05 10:40:00,271.88,272.45,271.88,272.36,3536.0,270.7847,271.3524,270.7847,271.2628,3536.0
2025-02-05 10:45:00,272.36,272.6,272.35,272.4,3223.0,271.2628,271.5018,271.2528,271.3026,3223.0
2025-02-05 10:50:00,272.37,272.41,272.1,272.26,4065.0,271.2727,271.3126,271.0038,271.1632,4065.0
2025-02-05 10:55:00,272.42,272.45,272.19,272.29,2630.0,271.3225,271.3524,271.0935,271.1931,2630.0
2025-02-05 11:00:00,272.28,272.28,272.09,272.13,1021.0,271.1831,271.1831,270.9939,271.0337,1021.0
2025-02-05 11:05:00,272.13,272.15,272.1,272.15,738.0,271.0337,271.0536,271.0038,271.0536,738.0
2025-02-05 11:10:00,272.24,272.62,272.23,272.53,4130.0,271.1433,271.5217,271.1333,271.4321,4130.0
2025-02-05 11:15:00,272.32,272.32,272.23,272.23,200.0,271.2229,271.2229,271.1333,271.1333,200.0
2025-02-05 11:20:00,272.43,272.43,272.27,272.31,762.0,271.3325,271.3325,271.1731,271.213,762.0
2025-02-05 11:25:00,272.3,272.3,272.25,272.29,2196.0,271.203,271.203,271.1532,271.1931,2196.0
2025-02-05 11:30:00,272.29,272.66,272.29,272.66,1669.0,271.1931,271.5616,271.1931,271.5616,1669.0
2025-02-05 11:35:00,272.58,272.89,272.58,272.84,720.0,271.4819,271.7906,271.4819,271.7408,720.0
2025-02-05 11:40:00,272.9,273.3,272.8,273.3,1100.0,271.8006,272.199,271.701,272.199,1100.0
2025-02-05 11:45:00,273.23,273.5,273.23,273.4,10108.0,272.1293,272.3982,272.1293,272.2986,10108.0
2025-02-05 11:50:00,273.3,274.03,273.3,274.03,3677.0,272.199,272.926,272.199,272.926,3677.0
2025-02-05 11:55:00,274.04,274.04,273.48,273.48,4853.0,272.936,272.936,272.3783,272.3783,4853.0
2025-02-05 12:00:00,273.7,273.87,273.7,273.87,1318.0,272.5974,272.7667,272.5974,272.7667,1318.0
2025-02-05 12:05:00,273.75,273.88,273.72,273.88,1100.0,272.6472,272.7766,272.6173,272.7766,1100.0
2025-02-05 12:10:00,273.87,273.87,273.81,273.82,1893.0,272.7667,272.7667,272.7069,272.7169,1893.0
2025-02-05 12:15:00,274.0,274.35,273.91,274.35,3922.0,272.8962,273.2448,272.8065,273.2448,3922.0
2025-02-05 12:20:00,274.39,274.39,274.05,274.3,2023.0,273.2846,273.2846,272.946,273.195,2023.0
2025-02-05 12:25:00,273.99,274.01,273.92,273.99,1101.0,272.8862,272.9061,272.8165,272.8862,1101.0
2025-02-05 12:30:00,273.99,274.25,273.98,274.17,2623.0,272.8862,273.1452,272.8762,273.0655,2623.0
2025-02-05 12:35:00,274.16,274.36,274.16,274.19,2337.0,273.0555,273.2547,273.0555,273.0854,2337.0
2025-02-05 12:40:00,274.18,274.21,274.18,274.19,2682.0,273.0754,273.1053,273.0754,273.0854,2682.0
2025-02-05 12:45:00,274.02,274.68,274.02,274.42,2635.0,272.9161,273.5734,272.9161,273.3145,2635.0
2025-02-05 12:50:00,274.42,274.46,274.42,274.43,868.0,273.3145,273.3543,273.3145,273.3244,868.0
2025-02-05 12:55:00,274.5,274.52,274.15,274.32,2727.0,273.3941,273.4141,273.0456,273.2149,2727.0
2025-02-05 13:00:00,274.31,274.54,274.29,274.54,2979.0,273.2049,273.434,273.185,273.434,2979.0
2025-02-05 13:05:00,274.5,274.52,274.29,274.52,2412.0,273.3941,273.4141,273.185,273.4141,2412.0
2025-02-05 13:10:00,274.3,274.49,274.3,274.44,1300.0,273.195,273.3842,273.195,273.3344,1300.0
2025-02-05 13:15:00,274.44,274.6,274.17,274.31,10210.0,273.3344,273.4937,273.0655,273.2049,10210.0
2025-02-05 13:20:00,274.31,274.31,274.18,274.31,900.0,273.2049,273.2049,273.0754,273.2049,900.0
2025-02-05 13:25:00,274.32,274.33,273.99,274.04,1737.0,273.2149,273.2248,272.8862,272.936,1737.0
2025-02-05 13:30:00,274.06,274.06,273.93,274.06,4551.0,272.9559,272.9559,272.8264,272.9559,4551.0
2025-02-05 13:35:00,274.06,274.51,274.06,274.51,4775.0,272.9559,273.4041,272.9559,273.4041,4775.0
2025-02-05 13:40:00,274.51,274.53,274.51,274.53,1700.0,273.4041,273.424,273.4041,273.424,1700.0
2025-02-05 13:45:00,274.54,274.56,274.36,274.54,2855.0,273.434,273.4539,273.2547,273.434,2855.0
2025-02-05 13:50:00,274.56,274.57,274.38,274.38,1612.0,273.4539,273.4639,273.2746,273.2746,1612.0
2025-02-05 13:55:00,274.35,274.35,273.83,274.0,4806.0,273.2448,273.2448,272.7268,272.8962,4806.0
2025-02-05 14:00:00,273.85,274.01,273.84,274.01,1404.0,272.7468,272.9061,272.7368,272.9061,1404.0
2025-02-05 14:05:00,274.01,274.03,273.83,274.02,3011.0,272.9061,272.926,272.7268,272.9161,3011.0
2025-02-05 14:10:00,274.01,274.32,273.88,274.12,4919.0,272.9061,273.2149,272.7766,273.0157,4919.0
2025-02-05 14:15:00,273.9,273.9,273.74,273.75,700.0,272.7966,272.7966,272.6372,272.6472,700.0
2025-02-05 14:20:00,273.77,273.81,273.62,273.73,1552.0,272.6671,272.7069,272.5177,272.6273,1552.0
2025-02-05 14:25:00,273.55,273.73,273.52,273.53,1322.0,272.448,272.6273,272.4181,272.4281,1322.0
2025-02-05 14:30:00,273.51,273.55,273.44,273.44,1016.0,272.4081,272.448,272.3384,272.3384,1016.0
2025-02-05 14:35:00,273.44,273.66,273.41,273.59,5894.0,272.3384,272.5575,272.3085,272.4878,5894.0
2025-02-05 14:40:00,273.44,273.63,273.43,273.43,400.0,272.3384,272.5277,272.3285,272.3285,400.0
2025-02-05 14:45:00,273.4,273.53,273.4,273.53,559.0,272.2986,272.4281,272.2986,272.4281,559.0
2025-02-05 14:50:00,273.64,273.97,273.64,273.64,1200.0,272.5376,272.8663,272.5376,272.5376,1200.0
2025-02-05 14:55:00,273.79,273.79,273.65,273.65,692.0,272.687,272.687,272.5476,272.5476,692.0
2025-02-05 15:00:00,273.57,273.77,273.49,273.66,1709.0,272.4679,272.6671,272.3882,272.5575,1709.0
2025-02-05 15:05:00,273.55,273.64,273.48,273.55,1400.0,272.448,272.5376,272.3783,272.448,1400.0
2025-02-05 15:10:00,273.64,273.79,273.51,273.55,1505.0,272.5376,272.687,272.4081,272.448,1505.0
2025-02-05 15:15:00,273.77,273.77,273.6,273.63,1258.0,272.6671,272.6671,272.4978,272.5277,1258.0
2025-02-05 15:20:00,273.69,273.93,273.58,273.75,4066.0,272.5874,272.8264,272.4779,272.6472,4066.0
2025-02-05 15:25:00,273.75,273.76,273.54,273.67,1104.0,272.6472,272.6571,272.438,272.5675,1104.0
2025-02-05 15:30:00,273.45,273.58,273.27,273.31,3240.0,272.3484,272.4779,272.1691,272.2089,3240.0
2025-02-05 15:35:00,273.2,273.67,273.2,273.63,8355.0,272.0994,272.5675,272.0994,272.5277,8355.0
2025-02-05 15:40:00,273.38,273.48,273.2,273.25,2536.0,272.2787,272.3783,272.0994,272.1492,2536.0
2025-02-05 15:45:00,273.33,273.45,273.13,273.26,4778.0,272.2289,272.3484,272.0297,272.1591,4778.0
2025-02-05 15:50:00,273.45,273.68,273.15,273.16,4414.0,272.3484,272.5775,272.0496,272.0595,4414.0
2025-02-05 15:55:00,273.37,274.41,273.19,274.33,61512.0,272.2687,273.3045,272.0894,273.2248,61512.0
2025-02-06 09:30:00,276.55,277.99,276.0,276.0,14351.0,275.4359,276.8701,274.8881,274.8881,14351.0
2025-02-06 09:35:00,276.14,276.21,275.78,276.17,875.0,275.0275,275.0973,274.669,275.0574,875.0
2025-02-06 09:40:00,276.37,276.4,275.99,275.99,575.0,275.2566,275.2865,274.8781,274.8781,575.0
2025-02-06 09:45:00,276.28,276.71,275.92,276.03,3082.0,275.167,275.5952,274.8084,274.918,3082.0
2025-02-06 09:50:00,275.71,275.8,275.07,275.08,2241.0,274.5993,274.6889,273.9619,273.9718,2241.0
2025-02-06 09:55:00,275.65,276.0,275.49,275.75,2824.0,274.5395,274.8881,274.3802,274.6391,2824.0
2025-02-06 10:00:00,276.04,276.54,276.04,276.54,4116.0,274.9279,275.4259,274.9279,275.4259,4116.0
2025-02-06 10:05:00,276.43,276.43,275.91,275.91,1345.0,275.3164,275.3164,274.7985,274.7985,1345.0
2025-02-06 10:10:00,275.92,275.92,275.91,275.92,500.0,274.8084,274.8084,274.7985,274.8084,500.0
2025-02-06 10:15:00,276.3,276.46,275.95,276.06,3353.0,275.1869,275.3463,274.8383,274.9479,3353.0
2025-02-06 10:20:00,276.06,276.06,275.78,276.03,1741.0,274.9479,274.9479,274.669,274.918,1741.0
2025-02-06 10:25:00,275.93,275.98,275.62,275.62,900.0,274.8184,274.8682,274.5096,274.5096,900.0
2025-02-06 10:30:00,275.87,276.08,275.69,276.04,2531.0,274.7586,274.9678,274.5794,274.9279,2531.0
2025-02-06 10:35:00,276.2,276.21,275.58,276.03,2873.0,275.0873,275.0973,274.4698,274.918,2873.0
2025-02-06 10:40:00,276.31,276.31,275.96,275.97,3819.0,275.1969,275.1969,274.8483,274.8582,3819.0
2025-02-06 10:45:00,276.11,276.76,276.1,276.69,3553.0,274.9977,275.645,274.9877,275.5753,3553.0
2025-02-06 10:50:00,276.71,277.32,276.71,277.05,3400.0,275.5952,276.2028,275.5952,275.9339,3400.0
2025-02-06 10:55:00,277.06,277.14,276.84,276.86,8680.0,275.9438,276.0235,275.7247,275.7446,8680.0
2025-02-06 11:00:00,276.81,277.01,276.7,276.9,11234.0,275.6948,275.894,275.5853,275.7845,11234.0
2025-02-06 11:05:00,276.91,277.28,276.84,277.19,4700.0,275.7944,276.1629,275.7247,276.0733,4700.0
2025-02-06 11:10:00,277.26,277.78,277.09,277.23,6045.0,276.143,276.6609,275.9737,276.1132,6045.0
2025-02-06 11:15:00,277.35,277.87,277.29,277.61,12472.0,276.2327,276.7506,276.1729,276.4916,12472.0
2025-02-06 11:20:00,277.65,277.87,277.55,277.77,2388.0,276.5315,276.7506,276.4319,276.651,2388.0
2025-02-06 11:25:00,277.73,277.8,277.66,277.67,2309.0,276.6111,276.6809,276.5414,276.5514,2309.0
2025-02-06 11:30:00,277.65,277.92,277.33,277.72,1854.0,276.5315,276.8004,276.2127,276.6012,1854.0
2025-02-06 11:35:00,277.72,277.72,276.88,277.01,5821.0,276.6012,276.6012,275.7646,275.894,5821.0
2025-02-06 11:40:00,277.01,277.3,276.97,277.01,3354.0,275.894,276.1829,275.8542,275.894,3354.0
2025-02-06 11:45:00,277.08,277.34,276.75,276.83,5037.0,275.9638,276.2227,275.6351,275.7148,5037.0
2025-02-06 11:50:00,276.89,277.02,276.75,276.75,1824.0,275.7745,275.904,275.6351,275.6351,1824.0
2025-02-06 11:55:00,276.79,276.79,276.55,276.65,825.0,275.6749,275.6749,275.4359,275.5355,825.0
2025-02-06 12:00:00,276.71,276.72,276.63,276.7,873.0,275.5952,275.6052,275.5156,275.5853,873.0
2025-02-06 12:05:00,276.53,276.91,276.52,276.84,3887.0,275.416,275.7944,275.406,275.7247,3887.0
2025-02-06 12:10:00,277.01,277.04,276.62,276.84,2930.0,275.894,275.9239,275.5056,275.7247,2930.0
2025-02-06 12:15:00,276.65,276.66,276.47,276.47,1886.0,275.5355,275.5454,275.3562,275.3562,1886.0
2025-02-06 12:20:00,276.5,276.67,276.49,276.57,1260.0,275.3861,275.5554,275.3761,275.4558,1260.0
2025-02-06 12:25:00,276.48,276.63,276.48,276.63,700.0,275.3662,275.5156,275.3662,275.5156,700.0
2025-02-06 12:30:00,276.44,276.47,276.43,276.47,602.0,275.3263,275.3562,275.3164,275.3562,602.0
2025-02-06 12:35:00,276.56,276.57,276.44,276.44,1400.0,275.4459,275.4558,275.3263,275.3263,1400.0
2025-02-06 12:40:00,276.44,276.57,276.21,276.4,5238.0,275.3263,275.4558,275.0973,275.2865,5238.0
2025-02-06 12:45:00,276.28,276.5,276.28,276.28,2800.0,275.167,275.3861,275.167,275.167,2800.0
2025-02-06 12:50:00,276.4,276.4,276.22,276.38,1093.0,275.2865,275.2865,275.1072,275.2666,1093.0
2025-02-06 12:55:00,276.23,276.39,276.22,276.3,2461.0,275.1172,275.2765,275.1072,275.1869,2461.0
2025-02-06 13:00:00,276.45,277.2,276.4,277.04,15473.0,275.3363,276.0833,275.2865,275.9239,15473.0
2025-02-06 13:05:00,277.12,277.21,276.95,276.95,2935.0,276.0036,276.0932,275.8343,275.8343,2935.0
2025-02-06 13:10:00,277.04,277.66,277.03,277.46,9976.0,275.9239,276.5414,275.914,276.3422,9976.0
2025-02-06 13:15:00,277.55,277.56,277.17,277.42,6656.0,276.4319,276.4418,276.0534,276.3024,6656.0
2025-02-06 13:20:00,277.42,277.42,277.21,277.36,1400.0,276.3024,276.3024,276.0932,276.2426,1400.0
2025-02-06 13:25:00,277.19,277.29,277.0,277.0,931.0,276.0733,276.1729,275.8841,275.8841,931.0
2025-02-06 13:30:00,277.21,277.21,277.06,277.06,200.0,276.0932,276.0932,275.9438,275.9438,200.0
2025-02-06 13:35:00,276.82,276.83,276.78,276.78,245.0,275.7048,275.7148,275.665,275.665,245.0
2025-02-06 13:40:00,276.56,276.72,276.27,276.36,1125.0,275.4459,275.6052,275.157,275.2467,1125.0
2025-02-06 13:45:00,276.45,276.46,276.11,276.11,396.0,275.3363,275.3463,274.9977,274.9977,396.0
2025-02-06 13:50:00,276.27,276.34,276.22,276.22,1310.0,275.157,275.2267,275.1072,275.1072,1310.0
2025-02-06 13:55:00,276.36,276.37,275.75,275.82,980.0,275.2467,275.2566,274.6391,274.7088,980.0
2025-02-06 14:00:00,275.74,276.43,275.72,276.43,5967.0,274.6292,275.3164,274.6092,275.3164,5967.0
2025-02-06 14:05:00,276.3,276.4,276.29,276.4,5006.0,275.1869,275.2865,275.1769,275.2865,5006.0
2025-02-06 14:10:00,276.28,276.28,276.16,276.16,551.0,275.167,275.167,275.0475,275.0475,551.0
2025-02-06 14:15:00,276.03,276.03,275.76,275.76,1115.0,274.918,274.918,274.6491,274.6491,1115.0
2025-02-06 14:20:00,275.82,275.98,275.64,275.64,2350.0,274.7088,274.8682,274.5296,274.5296,2350.0
2025-02-06 14:25:00,275.68,275.81,275.39,275.65,2179.0,274.5694,274.6989,274.2806,274.5395,2179.0
2025-02-06 14:30:00,275.24,275.24,274.21,274.22,6867.0,274.1312,274.1312,273.1053,273.1153,6867.0
2025-02-06 14:35:00,274.76,275.02,274.62,274.9,2658.0,273.6531,273.9121,273.5137,273.7925,2658.0
2025-02-06 14:40:00,274.52,274.66,274.52,274.66,200.0,273.4141,273.5535,273.4141,273.5535,200.0
2025-02-06 14:45:00,274.72,275.24,274.43,275.24,1339.0,273.6133,274.1312,273.3244,274.1312,1339.0
2025-02-06 14:50:00,275.22,275.54,275.2,275.49,2507.0,274.1112,274.43,274.0913,274.3802,2507.0
2025-02-06 14:55:00,275.4,275.62,275.36,275.52,3121.0,274.2905,274.5096,274.2507,274.41,3121.0
2025-02-06 15:00:00,275.53,275.63,275.32,275.36,4215.0,274.42,274.5196,274.2108,274.2507,4215.0
2025-02-06 15:05:00,275.36,275.39,275.36,275.39,6634.0,274.2507,274.2806,274.2507,274.2806,6634.0
2025-02-06 15:10:00,275.6,275.81,275.6,275.6,2469.0,274.4897,274.6989,274.4897,274.4897,2469.0
2025-02-06 15:15:00,275.78,276.13,275.77,276.1,2089.0,274.669,275.0176,274.659,274.9877,2089.0
2025-02-06 15:20:00,276.01,276.16,275.89,276.01,2461.0,274.8981,275.0475,274.7785,274.8981,2461.0
2025-02-06 15:25:00,276.01,276.02,275.73,275.85,3228.0,274.8981,274.908,274.6192,274.7387,3228.0
2025-02-06 15:30:00,275.99,276.28,275.88,276.27,2631.0,274.8781,275.167,274.7686,275.157,2631.0
2025-02-06 15:35:00,276.29,276.9,276.29,276.9,5699.0,275.1769,275.7845,275.1769,275.7845,5699.0
2025-02-06 15:40:00,276.97,277.2,276.83,276.91,10173.0,275.8542,276.0833,275.7148,275.7944,10173.0
2025-02-06 15:45:00,276.9,277.24,276.83,277.11,12024.0,275.7845,276.1231,275.7148,275.9936,12024.0
2025-02-06 15:50:00,277.24,277.64,277.11,277.34,16903.0,276.1231,276.5215,275.9936,276.2227,16903.0
2025-02-06 15:55:00,277.34,277.44,276.45,277.22,59009.0,276.2227,276.3223,275.3363,276.1032,59009.0
2025-02-07 09:30:00,276.76,277.73,276.05,277.07,12648.0,275.645,276.6111,274.9379,275.9538,12648.0
2025-02-07 09:35:00,277.07,277.28,276.78,277.06,1400.0,275.9538,276.1629,275.665,275.9438,1400.0
2025-02-07 09:40:00,276.88,277.25,276.35,276.35,2200.0,275.7646,276.1331,275.2367,275.2367,2200.0
2025-02-07 09:45:00,276.33,276.85,276.33,276.83,1100.0,275.2168,275.7347,275.2168,275.7148,1100.0
2025-02-07 09:50:00,277.1,277.21,276.78,276.78,400.0,275.9837,276.0932,275.665,275.665,400.0
2025-02-07 09:55:00,277.48,277.66,277.03,277.03,1990.0,276.3621,276.5414,275.914,275.914,1990.0
2025-02-07 10:00:00,277.03,277.03,276.18,276.33,4925.0,275.914,275.914,275.0674,275.2168,4925.0
2025-02-07 10:05:00,275.98,276.11,275.71,275.88,1593.0,274.8682,274.9977,274.5993,274.7686,1593.0
2025-02-07 10:10:00,275.65,276.29,275.27,275.65,1288.0,274.5395,275.1769,274.161,274.5395,1288.0
2025-02-07 10:15:00,275.67,276.16,275.17,275.29,1320.0,274.5594,275.0475,274.0614,274.181,1320.0
2025-02-07 10:20:00,275.01,275.85,274.33,275.85,1546.0,273.9021,274.7387,273.2248,274.7387,1546.0
2025-02-07 10:25:00,275.84,276.36,275.52,275.95,5864.0,274.7288,275.2467,274.41,274.8383,5864.0
2025-02-07 10:30:00,275.69,276.03,275.69,275.69,300.0,274.5794,274.918,274.5794,274.5794,300.0
2025-02-07 10:35:00,275.85,275.86,275.65,275.65,1213.0,274.7387,274.7487,274.5395,274.5395,1213.0
2025-02-07 10:40:00,275.73,276.04,275.58,275.85,5380.0,274.6192,274.9279,274.4698,274.7387,5380.0
2025-02-07 10:45:00,275.6,275.62,275.26,275.26,1208.0,274.4897,274.5096,274.1511,274.1511,1208.0
2025-02-07 10:50:00,275.34,275.41,273.74,273.8,5006.0,274.2308,274.3005,272.6372,272.697,5006.0
2025-02-07 10:55:00,273.99,274.38,273.44,274.35,13020.0,272.8862,273.2746,272.3384,273.2448,13020.0
2025-02-07 11:00:00,274.35,274.44,274.05,274.3,802.0,273.2448,273.3344,272.946,273.195,802.0
2025-02-07 11:05:00,274.28,274.78,274.27,274.6,10491.0,273.175,273.673,273.1651,273.4937,10491.0
2025-02-07 11:10:00,274.53,274.83,274.29,274.32,3013.0,273.424,273.7228,273.185,273.2149,3013.0
2025-02-07 11:15:00,274.44,275.01,274.44,274.97,1500.0,273.3344,273.9021,273.3344,273.8623,1500.0
2025-02-07 11:20:00,274.95,275.12,274.56,274.56,1019.0,273.8423,274.0117,273.4539,273.4539,1019.0
2025-02-07 11:25:00,274.0,274.05,273.98,273.98,500.0,272.8962,272.946,272.8762,272.8762,500.0
2025-02-07 11:30:00,274.03,274.03,273.54,273.63,3493.0,272.926,272.926,272.438,272.5277,3493.0
2025-02-07 11:35:00,273.59,273.59,273.49,273.49,300.0,272.4878,272.4878,272.3882,272.3882,300.0
2025-02-07 11:40:00,273.52,273.53,273.43,273.43,2057.0,272.4181,272.4281,272.3285,272.3285,2057.0
2025-02-07 11:45:00,273.37,273.37,273.22,273.24,600.0,272.2687,272.2687,272.1193,272.1392,600.0
2025-02-07 11:50:00,273.38,273.55,273.38,273.44,501.0,272.2787,272.448,272.2787,272.3384,501.0
2025-02-07 11:55:00,273.57,274.02,273.37,273.37,3024.0,272.4679,272.9161,272.2687,272.2687,3024.0
2025-02-07 12:00:00,273.22,273.22,273.22,273.22,100.0,272.1193,272.1193,272.1193,272.1193,100.0
2025-02-07 12:05:00,273.26,273.66,273.1,273.59,1004.0,272.1591,272.5575,271.9998,272.4878,1004.0
2025-02-07 12:10:00,273.66,273.73,273.36,273.38,2200.0,272.5575,272.6273,272.2587,272.2787,2200.0
2025-02-07 12:15:00,273.3,273.39,273.09,273.09,502.0,272.199,272.2886,271.9898,271.9898,502.0
2025-02-07 12:20:00,273.35,273.55,273.07,273.55,2713.0,272.2488,272.448,271.9699,272.448,2713.0
2025-02-07 12:25:00,273.57,273.57,273.36,273.37,560.0,272.4679,272.4679,272.2587,272.2687,560.0
2025-02-07 12:30:00,273.24,273.71,273.1,273.7,700.0,272.1392,272.6073,271.9998,272.5974,700.0
2025-02-07 12:35:00,273.07,273.31,273.02,273.31,460.0,271.9699,272.2089,271.9201,272.2089,460.0
2025-02-07 12:40:00,273.07,273.69,273.04,273.06,800.0,271.9699,272.5874,271.94,271.96,800.0
2025-02-07 12:45:00,273.3,273.48,273.29,273.48,500.0,272.199,272.3783,272.189,272.3783,500.0
2025-02-07 12:50:00,273.58,273.58,273.25,273.25,889.0,272.4779,272.4779,272.1492,272.1492,889.0
2025-02-07 12:55:00,273.6,273.61,273.01,273.01,1696.0,272.4978,272.5077,271.9102,271.9102,1696.0
2025-02-07 13:00:00,272.97,273.19,272.87,273.01,3000.0,271.8703,272.0894,271.7707,271.9102,3000.0
2025-02-07 13:05:00,272.94,273.4,272.94,273.37,8916.0,271.8404,272.2986,271.8404,272.2687,8916.0
2025-02-07 13:10:00,273.47,273.52,273.46,273.51,350.0,272.3683,272.4181,272.3583,272.4081,350.0
2025-02-07 13:15:00,273.38,273.52,273.25,273.35,5357.0,272.2787,272.4181,272.1492,272.2488,5357.0
2025-02-07 13:20:00,273.35,273.35,273.35,273.35,0.0,272.2488,272.2488,272.2488,272.2488,0.0
2025-02-07 13:25:00,273.43,273.43,272.88,273.09,1056.0,272.3285,272.3285,271.7807,271.9898,1056.0
2025-02-07 13:30:00,273.17,273.17,273.16,273.17,100.0,272.0695,272.0695,272.0595,272.0695,100.0
2025-02-07 13:35:00,273.17,273.17,273.16,273.17,100.0,272.0695,272.0695,272.0595,272.0695,100.0
2025-02-07 13:40:00,272.97,273.32,272.96,273.0,717.0,271.8703,272.2189,271.8604,271.9002,717.0
2025-02-07 13:45:00,273.05,273.17,272.82,273.12,1258.0,271.95,272.0695,271.7209,272.0197,1258.0
2025-02-07 13:50:00,272.99,272.99,272.62,272.62,200.0,271.8902,271.8902,271.5217,271.5217,200.0
2025-02-07 13:55:00,273.29,273.29,272.53,272.64,1343.0,272.189,272.189,271.4321,271.5416,1343.0
2025-02-07 14:00:00,272.97,273.06,272.58,273.06,1530.0,271.8703,271.96,271.4819,271.96,1530.0
2025-02-07 14:05:00,273.18,273.38,273.17,273.17,3477.0,272.0795,272.2787,272.0695,272.0695,3477.0
2025-02-07 14:10:00,273.25,273.25,272.77,272.77,1142.0,272.1492,272.1492,271.6711,271.6711,1142.0
2025-02-07 14:15:00,273.06,273.24,273.06,273.24,300.0,271.96,272.1392,271.96,272.1392,300.0
2025-02-07 14:20:00,273.1,273.39,273.07,273.07,551.0,271.9998,272.2886,271.9699,271.9699,551.0
2025-02-07 14:25:00,272.76,272.76,272.68,272.68,303.0,271.6612,271.6612,271.5815,271.5815,303.0
2025-02-07 14:30:00,272.71,272.85,272.53,272.65,2116.0,271.6114,271.7508,271.4321,271.5516,2116.0
2025-02-07 14:35:00,272.86,272.88,272.58,272.8,2575.0,271.7608,271.7807,271.4819,271.701,2575.0
2025-02-07 14:40:00,272.93,273.04,272.93,273.04,800.0,271.8305,271.94,271.8305,271.94,800.0
2025-02-07 14:45:00,272.96,272.98,272.92,272.94,1008.0,271.8604,271.8803,271.8205,271.8404,1008.0
2025-02-07 14:50:00,272.91,273.01,272.82,272.82,614.0,271.8106,271.9102,271.7209,271.7209,614.0
2025-02-07 14:55:00,272.76,272.91,272.71,272.72,700.0,271.6612,271.8106,271.6114,271.6213,700.0
2025-02-07 15:00:00,272.81,272.93,272.59,272.63,1356.0,271.711,271.8305,271.4918,271.5317,1356.0
2025-02-07 15:05:00,272.62,273.02,272.62,272.88,1042.0,271.5217,271.9201,271.5217,271.7807,1042.0
2025-02-07 15:10:00,273.0,273.09,272.73,272.87,1827.0,271.9002,271.9898,271.6313,271.7707,1827.0
2025-02-07 15:15:00,272.72,272.82,272.64,272.64,500.0,271.6213,271.7209,271.5416,271.5416,500.0
2025-02-07 15:20:00,272.81,273.1,272.74,273.1,1100.0,271.711,271.9998,271.6412,271.9998,1100.0
2025-02-07 15:25:00,273.01,273.2,273.01,273.2,536.0,271.9102,272.0994,271.9102,272.0994,536.0
2025-02-07 15:30:00,273.06,273.15,272.9,273.07,3900.0,271.96,272.0496,271.8006,271.9699,3900.0
2025-02-07 15:35:00,272.98,273.25,272.78,272.78,4655.0,271.8803,272.1492,271.6811,271.6811,4655.0
2025-02-07 15:40:00,272.89,272.89,272.42,272.42,2409.0,271.7906,271.7906,271.3225,271.3225,2409.0
2025-02-07 15:45:00,272.52,272.96,272.52,272.88,5305.0,271.4221,271.8604,271.4221,271.7807,5305.0
2025-02-07 15:50:00,272.94,273.13,272.62,272.79,6607.0,271.8404,272.0297,271.5217,271.691,6607.0
2025-02-07 15:55:00,272.74,272.97,272.53,272.94,28036.0,271.6412,271.8703,271.4321,271.8404,28036.0
2025-02-10 09:30:00,274.35,274.47,272.37,273.19,5816.0,273.2448,273.3643,271.2727,272.0894,5816.0
2025-02-10 09:35:00,272.0,272.0,271.61,271.92,729.0,270.9042,270.9042,270.5158,270.8245,729.0
2025-02-10 09:40:00,271.71,271.71,270.43,271.09,2980.0,270.6154,270.6154,269.3405,269.9979,2980.0
2025-02-10 09:45:00,270.92,271.0,270.38,270.94,4318.0,269.8286,269.9082,269.2907,269.8485,4318.0
2025-02-10 09:50:00,271.29,271.29,270.48,270.49,1763.0,270.1971,270.1971,269.3903,269.4003,1763.0
2025-02-10 09:55:00,270.68,270.68,270.18,270.18,1901.0,269.5895,269.5895,269.0916,269.0916,1901.0
2025-02-10 10:00:00,270.27,271.19,270.01,271.02,5513.0,269.1812,270.0975,268.9222,269.9282,5513.0
2025-02-10 10:05:00,270.88,270.93,270.61,270.72,1912.0,269.7887,269.8385,269.5198,269.6294,1912.0
2025-02-10 10:10:00,270.74,270.74,269.61,269.61,1798.0,269.6493,269.6493,268.5238,268.5238,1798.0
2025-02-10 10:15:00,269.71,269.81,269.69,269.81,1300.0,268.6234,268.723,268.6035,268.723,1300.0
2025-02-10 10:20:00,269.64,269.78,269.14,269.19,1829.0,268.5537,268.6932,268.0557,268.1055,1829.0
2025-02-10 10:25:00,269.2,269.48,269.19,269.42,2360.0,268.1155,268.3944,268.1055,268.3346,2360.0
2025-02-10 10:30:00,269.51,269.53,268.83,269.21,4044.0,268.4243,268.4442,267.747,268.1255,4044.0
2025-02-10 10:35:00,269.18,269.2,268.85,269.09,3991.0,268.0956,268.1155,267.7669,268.0059,3991.0
2025-02-10 10:40:00,269.14,269.14,268.86,268.92,2714.0,268.0557,268.0557,267.7769,267.8366,2714.0
2025-02-10 10:45:00,269.03,269.6,269.02,269.47,13387.0,267.9462,268.5139,267.9362,268.3844,13387.0
2025-02-10 10:50:00,269.45,269.51,269.41,269.51,1000.0,268.3645,268.4243,268.3247,268.4243,1000.0
2025-02-10 10:55:00,269.44,269.54,269.18,269.31,1669.0,268.3545,268.4541,268.0956,268.2251,1669.0
2025-02-10 11:00:00,269.27,269.51,269.21,269.21,3035.0,268.1852,268.4243,268.1255,268.1255,3035.0
2025-02-10 11:05:00,269.21,269.96,269.04,269.81,4581.0,268.1255,268.8724,267.9561,268.723,4581.0
2025-02-10 11:10:00,269.62,269.72,269.38,269.59,1620.0,268.5338,268.6334,268.2948,268.5039,1620.0
2025-02-10 11:15:00,269.76,269.88,269.43,269.54,2154.0,268.6732,268.7928,268.3446,268.4541,2154.0
2025-02-10 11:20:00,269.48,269.48,268.95,268.97,2394.0,268.3944,268.3944,267.8665,267.8864,2394.0
2025-02-10 11:25:00,268.97,269.25,268.96,269.25,1827.0,267.8864,268.1653,267.8765,268.1653,1827.0
2025-02-10 11:30:00,269.45,269.46,269.05,269.35,1917.0,268.3645,268.3745,267.9661,268.2649,1917.0
2025-02-10 11:35:00,269.29,269.59,269.29,269.59,1000.0,268.2051,268.5039,268.2051,268.5039,1000.0
2025-02-10 11:40:00,269.72,269.82,269.72,269.73,900.0,268.6334,268.733,268.6334,268.6434,900.0
2025-02-10 11:45:00,269.73,269.8,269.29,269.35,10713.0,268.6434,268.7131,268.2051,268.2649,10713.0
2025-02-10 11:50:00,269.45,269.69,269.35,269.6,6287.0,268.3645,268.6035,268.2649,268.5139,6287.0
2025-02-10 11:55:00,269.57,269.73,269.22,269.53,13467.0,268.484,268.6434,268.1354,268.4442,13467.0
2025-02-10 12:00:00,269.38,269.5,268.85,268.96,6186.0,268.2948,268.4143,267.7669,267.8765,6186.0
2025-02-10 12:05:00,269.04,269.23,269.0,269.18,2954.0,267.9561,268.1454,267.9163,268.0956,2954.0
2025-02-10 12:10:00,269.08,269.19,269.07,269.19,1434.0,267.996,268.1055,267.986,268.1055,1434.0
2025-02-10 12:15:00,269.24,269.24,268.99,268.99,2200.0,268.1553,268.1553,267.9063,267.9063,2200.0
2025-02-10 12:20:00,268.99,269.17,268.97,269.04,1810.0,267.9063,268.0856,267.8864,267.9561,1810.0
2025-02-10 12:25:00,268.89,268.99,268.89,268.97,650.0,267.8067,267.9063,267.8067,267.8864,650.0
2025-02-10 12:30:00,268.94,268.94,268.9,268.91,560.0,267.8565,267.8565,267.8167,267.8267,560.0
2025-02-10 12:35:00,268.81,268.95,268.76,268.91,1858.0,267.7271,267.8665,267.6773,267.8267,1858.0
2025-02-10 12:40:00,268.99,269.05,268.98,269.05,1214.0,267.9063,267.9661,267.8964,267.9661,1214.0
2025-02-10 12:45:00,269.0,269.59,268.99,269.25,10934.0,267.9163,268.5039,267.9063,268.1653,10934.0
2025-02-10 12:50:00,269.44,269.57,269.44,269.56,200.0,268.3545,268.484,268.3545,268.4741,200.0
2025-02-10 12:55:00,269.65,269.75,269.59,269.75,1215.0,268.5637,268.6633,268.5039,268.6633,1215.0
2025-02-10 13:00:00,269.88,269.89,269.88,269.89,600.0,268.7928,268.8027,268.7928,268.8027,600.0
2025-02-10 13:05:00,269.77,270.0,269.77,269.94,2964.0,268.6832,268.9123,268.6832,268.8525,2964.0
2025-02-10 13:10:00,270.06,270.26,269.97,270.25,2500.0,268.972,269.1712,268.8824,269.1613,2500.0
2025-02-10 13:15:00,270.11,270.42,269.9,270.06,2898.0,269.0218,269.3306,268.8127,268.972,2898.0
2025-02-10 13:20:00,270.14,270.2,269.71,269.75,2325.0,269.0517,269.1115,268.6234,268.6633,2325.0
2025-02-10 13:25:00,269.85,269.97,269.57,269.57,1302.0,268.7629,268.8824,268.484,268.484,1302.0
2025-02-10 13:30:00,269.7,269.73,269.53,269.54,1305.0,268.6135,268.6434,268.4442,268.4541,1305.0
2025-02-10 13:35:00,269.6,269.7,269.42,269.42,2185.0,268.5139,268.6135,268.3346,268.3346,2185.0
2025-02-10 13:40:00,269.42,269.5,269.41,269.45,1106.0,268.3346,268.4143,268.3247,268.3645,1106.0
2025-02-10 13:45:00,269.51,269.57,269.31,269.48,2312.0,268.4243,268.484,268.2251,268.3944,2312.0
2025-02-10 13:50:00,269.61,269.62,269.54,269.57,500.0,268.5238,268.5338,268.4541,268.484,500.0
2025-02-10 13:55:00,269.53,269.55,269.31,269.36,3322.0,268.4442,268.4641,268.2251,268.2749,3322.0
2025-02-10 14:00:00,269.34,269.45,269.34,269.45,952.0,268.2549,268.3645,268.2549,268.3645,952.0
2025-02-10 14:05:00,269.27,269.3,269.17,269.19,1924.0,268.1852,268.2151,268.0856,268.1055,1924.0
2025-02-10 14:10:00,269.23,269.48,269.21,269.48,3860.0,268.1454,268.3944,268.1255,268.3944,3860.0
2025-02-10 14:15:00,269.42,269.42,269.42,269.42,404.0,268.3346,268.3346,268.3346,268.3346,404.0
2025-02-10 14:20:00,269.49,269.49,269.28,269.33,760.0,268.4043,268.4043,268.1952,268.245,760.0
2025-02-10 14:25:00,269.4,269.4,269.07,269.07,1648.0,268.3147,268.3147,267.986,267.986,1648.0
2025-02-10 14:30:00,269.19,269.45,269.19,269.45,1892.0,268.1055,268.3645,268.1055,268.3645,1892.0
2025-02-10 14:35:00,269.25,269.25,269.2,269.2,395.0,268.1653,268.1653,268.1155,268.1155,395.0
2025-02-10 14:40:00,269.49,269.49,269.09,269.1,829.0,268.4043,268.4043,268.0059,268.0159,829.0
2025-02-10 14:45:00,269.1,269.22,269.04,269.09,2572.0,268.0159,268.1354,267.9561,268.0059,2572.0
2025-02-10 14:50:00,269.04,269.17,268.91,269.12,1179.0,267.9561,268.0856,267.8267,268.0358,1179.0
2025-02-10 14:55:00,268.99,269.15,268.75,268.75,5070.0,267.9063,268.0657,267.6673,267.6673,5070.0
2025-02-10 15:00:00,268.81,268.92,268.75,268.91,2108.0,267.7271,267.8366,267.6673,267.8267,2108.0
2025-02-10 15:05:00,268.97,269.0,268.97,269.0,444.0,267.8864,267.9163,267.8864,267.9163,444.0
2025-02-10 15:10:00,269.03,269.04,268.89,268.98,4002.0,267.9462,267.9561,267.8067,267.8964,4002.0
2025-02-10 15:15:00,269.1,269.13,268.55,268.83,4657.0,268.0159,268.0458,267.4681,267.747,4657.0
2025-02-10 15:20:00,268.86,268.98,268.82,268.98,885.0,267.7769,267.8964,267.737,267.8964,885.0
2025-02-10 15:25:00,268.96,269.13,268.77,268.77,8063.0,267.8765,268.0458,267.6872,267.6872,8063.0
2025-02-10 15:30:00,268.68,268.86,268.66,268.86,1319.0,267.5976,267.7769,267.5777,267.7769,1319.0
2025-02-10 15:35:00,268.89,268.92,268.6,268.6,4421.0,267.8067,267.8366,267.5179,267.5179,4421.0
2025-02-10 15:40:00,268.59,268.66,268.48,268.65,7557.0,267.508,267.5777,267.3984,267.5677,7557.0
2025-02-10 15:45:00,268.69,268.88,268.69,268.7,4023.0,267.6076,267.7968,267.6076,267.6175,4023.0
2025-02-10 15:50:00,268.82,268.9,268.31,268.31,9536.0,267.737,267.8167,267.2291,267.2291,9536.0
2025-02-10 15:55:00,268.38,268.58,268.2,268.57,60581.0,267.2988,267.498,267.1195,267.488,60581.0
2025-02-11 09:30:00,266.83,267.8,265.52,267.2,11656.0,265.755,266.7211,264.4503,266.1236,11656.0
2025-02-11 09:35:00,267.25,268.81,267.11,268.27,5797.0,266.1734,267.7271,266.0339,267.1892,5797.0
2025-02-11 09:40:00,268.27,269.0,267.8,269.0,4622.0,267.1892,267.9163,266.7211,267.9163,4622.0
2025-02-11 09:45:00,268.55,268.73,268.12,268.53,2927.0,267.4681,267.6474,267.0399,267.4482,2927.0
2025-02-11 09:50:00,268.53,268.77,268.09,268.09,4778.0,267.4482,267.6872,267.01,267.01,4778.0
2025-02-11 09:55:00,268.31,268.31,267.67,268.03,6975.0,267.2291,267.2291,266.5917,266.9502,6975.0
2025-02-11 10:00:00,267.92,268.22,267.64,267.64,4657.0,266.8407,267.1394,266.5618,266.5618,4657.0
2025-02-11 10:05:00,267.54,267.95,267.24,267.27,2913.0,266.4622,266.8705,266.1634,266.1933,2913.0
2025-02-11 10:10:00,267.27,267.31,267.07,267.11,3087.0,266.1933,266.2331,265.9941,266.0339,3087.0
2025-02-11 10:15:00,267.32,267.41,267.13,267.25,7496.0,266.2431,266.3327,266.0538,266.1734,7496.0
2025-02-11 10:20:00,267.31,267.8,267.17,267.59,10391.0,266.2331,266.7211,266.0937,266.512,10391.0
2025-02-11 10:25:00,267.85,267.85,267.28,267.4,3632.0,266.7709,266.7709,266.2032,266.3228,3632.0
2025-02-11 10:30:00,267.29,267.67,267.29,267.55,2400.0,266.2132,266.5917,266.2132,266.4721,2400.0
2025-02-11 10:35:00,267.43,267.82,267.32,267.76,15000.0,266.3526,266.7411,266.2431,266.6813,15000.0
2025-02-11 10:40:00,267.76,268.13,267.55,267.58,6550.0,266.6813,267.0498,266.4721,266.502,6550.0
2025-02-11 10:45:00,267.79,268.28,267.79,268.28,2630.0,266.7112,267.1992,266.7112,267.1992,2630.0
2025-02-11 10:50:00,268.16,268.22,267.95,268.05,5107.0,267.0797,267.1394,266.8705,266.9701,5107.0
2025-02-11 10:55:00,268.05,268.27,267.98,268.27,2470.0,266.9701,267.1892,266.9004,267.1892,2470.0
2025-02-11 11:00:00,268.27,268.85,268.13,268.85,9107.0,267.1892,267.7669,267.0498,267.7669,9107.0
2025-02-11 11:05:00,268.85,268.99,268.63,268.81,2800.0,267.7669,267.9063,267.5478,267.7271,2800.0
2025-02-11 11:10:00,268.77,268.99,268.74,268.85,3280.0,267.6872,267.9063,267.6574,267.7669,3280.0
2025-02-11 11:15:00,268.94,269.03,268.55,268.56,7628.0,267.8565,267.9462,267.4681,267.4781,7628.0
2025-02-11 11:20:00,268.49,268.79,268.34,268.38,1113.0,267.4084,267.7072,267.259,267.2988,1113.0
2025-02-11 11:25:00,268.49,268.56,268.11,268.17,6403.0,267.4084,267.4781,267.0299,267.0897,6403.0
2025-02-11 11:30:00,268.22,268.57,268.14,268.57,3464.0,267.1394,267.488,267.0598,267.488,3464.0
2025-02-11 11:35:00,268.48,268.73,268.47,268.58,1800.0,267.3984,267.6474,267.3884,267.498,1800.0
2025-02-11 11:40:00,268.61,269.06,268.61,268.96,2230.0,267.5279,267.9761,267.5279,267.8765,2230.0
2025-02-11 11:45:00,268.91,269.19,268.83,268.92,15712.0,267.8267,268.1055,267.747,267.8366,15712.0
2025-02-11 11:50:00,268.71,268.82,268.56,268.75,1016.0,267.6275,267.737,267.4781,267.6673,1016.0
2025-02-11 11:55:00,268.66,268.83,268.5,268.69,3733.0,267.5777,267.747,267.4183,267.6076,3733.0
2025-02-11 12:00:00,268.82,268.82,268.2,268.55,2090.0,267.737,267.737,267.1195,267.4681,2090.0
2025-02-11 12:05:00,268.35,268.35,268.08,268.11,1210.0,267.2689,267.2689,267.0,267.0299,1210.0
2025-02-11 12:10:00,267.98,267.98,267.73,267.73,1272.0,266.9004,266.9004,266.6514,266.6514,1272.0
2025-02-11 12:15:00,267.8,267.8,267.8,267.8,100.0,266.7211,266.7211,266.7211,266.7211,100.0
2025-02-11 12:20:00,267.66,267.7,267.49,267.49,1300.0,266.5817,266.6215,266.4124,266.4124,1300.0
2025-02-11 12:25:00,267.27,267.32,267.03,267.03,1600.0,266.1933,266.2431,265.9542,265.9542,1600.0
2025-02-11 12:30:00,267.11,267.11,266.87,266.88,2900.0,266.0339,266.0339,265.7949,265.8048,2900.0
2025-02-11 12:35:00,266.83,266.98,266.83,266.98,537.0,265.755,265.9044,265.755,265.9044,537.0
2025-02-11 12:40:00,266.79,266.79,266.17,266.17,1800.0,265.7152,265.7152,265.0977,265.0977,1800.0
2025-02-11 12:45:00,266.3,266.46,266.29,266.42,400.0,265.2272,265.3865,265.2172,265.3467,400.0
2025-02-11 12:50:00,266.45,266.7,266.32,266.7,6819.0,265.3766,265.6256,265.2471,265.6256,6819.0
2025-02-11 12:55:00,266.71,266.76,266.6,266.67,3212.0,265.6355,265.6853,265.526,265.5957,3212.0
2025-02-11 13:00:00,266.67,266.67,266.21,266.22,3998.0,265.5957,265.5957,265.1375,265.1475,3998.0
2025-02-11 13:05:00,266.22,266.4,266.2,266.25,7100.0,265.1475,265.3268,265.1276,265.1774,7100.0
2025-02-11 13:10:00,266.21,266.76,266.21,266.66,12019.0,265.1375,265.6853,265.1375,265.5857,12019.0
2025-02-11 13:15:00,266.66,266.76,266.65,266.69,600.0,265.5857,265.6853,265.5758,265.6156,600.0
2025-02-11 13:20:00,266.69,266.81,266.63,266.67,2638.0,265.6156,265.7351,265.5559,265.5957,2638.0
2025-02-11 13:25:00,266.75,266.76,266.45,266.45,6615.0,265.6754,265.6853,265.3766,265.3766,6615.0
2025-02-11 13:30:00,266.34,266.66,266.34,266.66,5961.0,265.267,265.5857,265.267,265.5857,5961.0
2025-02-11 13:35:00,266.66,266.73,266.66,266.72,1400.0,265.5857,265.6555,265.5857,265.6455,1400.0
2025-02-11 13:40:00,266.7,266.79,266.53,266.56,1721.0,265.6256,265.7152,265.4563,265.4861,1721.0
2025-02-11 13:45:00,266.61,266.66,266.58,266.66,1887.0,265.5359,265.5857,265.5061,265.5857,1887.0
2025-02-11 13:50:00,266.61,266.99,266.59,266.93,5546.0,265.5359,265.9144,265.516,265.8546,5546.0
2025-02-11 13:55:00,266.93,266.93,266.63,266.73,3300.0,265.8546,265.8546,265.5559,265.6555,3300.0
2025-02-11 14:00:00,266.74,267.04,266.67,266.93,6082.0,265.6654,265.9642,265.5957,265.8546,6082.0
2025-02-11 14:05:00,266.97,267.0,266.61,266.87,8700.0,265.8945,265.9244,265.5359,265.7949,8700.0
2025-02-11 14:10:00,266.93,267.02,266.73,266.8,3081.0,265.8546,265.9443,265.6555,265.7252,3081.0
2025-02-11 14:15:00,266.89,266.89,266.65,266.7,7500.0,265.8148,265.8148,265.5758,265.6256,7500.0
2025-02-11 14:20:00,266.69,266.84,266.69,266.72,1362.0,265.6156,265.765,265.6156,265.6455,1362.0
2025-02-11 14:25:00,266.81,267.27,266.75,267.26,16915.0,265.7351,266.1933,265.6754,266.1833,16915.0
2025-02-11 14:30:00,267.34,267.34,267.14,267.3,4242.0,266.263,266.263,266.0638,266.2232,4242.0
2025-02-11 14:35:00,267.43,267.72,267.16,267.72,12394.0,266.3526,266.6415,266.0837,266.6415,12394.0
2025-02-11 14:40:00,267.7,267.79,267.64,267.69,2102.0,266.6215,266.7112,266.5618,266.6116,2102.0
2025-02-11 14:45:00,267.75,267.75,267.23,267.35,22110.0,266.6713,266.6713,266.1534,266.273,22110.0
2025-02-11 14:50:00,267.36,267.46,267.29,267.37,9243.0,266.2829,266.3825,266.2132,266.2929,9243.0
2025-02-11 14:55:00,267.4,267.45,267.05,267.27,6617.0,266.3228,266.3726,265.9742,266.1933,6617.0
2025-02-11 15:00:00,267.24,267.24,266.92,266.93,3736.0,266.1634,266.1634,265.8447,265.8546,3736.0
2025-02-11 15:05:00,266.82,266.82,266.59,266.59,400.0,265.7451,265.7451,265.516,265.516,400.0
2025-02-11 15:10:00,266.75,267.0,266.64,266.88,11134.0,265.6754,265.9244,265.5658,265.8048,11134.0
2025-02-11 15:15:00,266.82,266.99,266.74,266.9,4510.0,265.7451,265.9144,265.6654,265.8248,4510.0
2025-02-11 15:20:00,266.9,267.21,266.9,267.15,3300.0,265.8248,266.1335,265.8248,266.0738,3300.0
2025-02-11 15:25:00,267.21,267.26,267.08,267.25,7505.0,266.1335,266.1833,266.004,266.1734,7505.0
2025-02-11 15:30:00,267.22,267.89,267.07,267.76,13685.0,266.1435,266.8108,265.9941,266.6813,13685.0
2025-02-11 15:35:00,267.9,267.92,267.71,267.73,2615.0,266.8207,266.8407,266.6315,266.6514,2615.0
2025-02-11 15:40:00,267.72,267.79,267.55,267.61,3076.0,266.6415,266.7112,266.4721,266.5319,3076.0
2025-02-11 15:45:00,267.6,267.63,267.11,267.11,8914.0,266.5219,266.5518,266.0339,266.0339,8914.0
2025-02-11 15:50:00,267.49,267.49,266.93,267.26,16363.0,266.4124,266.4124,265.8546,266.1833,16363.0
2025-02-11 15:55:00,267.26,267.8,267.08,267.76,43092.0,266.1833,266.7211,266.004,266.6813,43092.0
2025-02-12 09:30:00,255.33,257.61,253.54,256.48,53634.0,254.3014,256.5722,252.5186,255.4467,53634.0
2025-02-12 09:35:00,256.86,259.17,256.2,258.0,16788.0,255.8252,258.1259,255.1679,256.9606,16788.0
2025-02-12 09:40:00,258.01,258.6,256.94,257.6,10015.0,256.9706,257.5582,255.9049,256.5622,10015.0
2025-02-12 09:45:00,257.5,260.56,257.5,260.33,9465.0,256.4626,259.5103,256.4626,259.2812,9465.0
2025-02-12 09:50:00,260.36,261.2,260.02,260.15,10443.0,259.3111,260.1477,258.9725,259.102,10443.0
2025-02-12 09:55:00,260.0,260.37,259.65,260.37,14388.0,258.9526,259.3211,258.604,259.3211,14388.0
2025-02-12 10:00:00,260.37,260.92,259.96,260.17,5620.0,259.3211,259.8689,258.9127,259.1219,5620.0
2025-02-12 10:05:00,259.68,261.26,259.68,260.6,4748.0,258.6339,260.2075,258.6339,259.5501,4748.0
2025-02-12 10:10:00,260.25,260.25,259.37,259.42,3020.0,259.2016,259.2016,258.3251,258.3749,3020.0
2025-02-12 10:15:00,259.26,259.81,258.93,259.27,8541.0,258.2155,258.7633,257.8869,258.2255,8541.0
2025-02-12 10:20:00,259.37,259.95,259.36,259.82,1055.0,258.3251,258.9028,258.3151,258.7733,1055.0
2025-02-12 10:25:00,259.88,259.98,259.02,259.02,11627.0,258.833,258.9326,257.9765,257.9765,11627.0
2025-02-12 10:30:00,259.5,259.5,258.2,258.45,31547.0,258.4546,258.4546,257.1598,257.4088,31547.0
2025-02-12 10:35:00,258.55,259.84,258.41,259.62,9804.0,257.5084,258.7932,257.369,258.5741,9804.0
2025-02-12 10:40:00,259.56,260.51,259.39,260.25,4962.0,258.5143,259.4605,258.345,259.2016,4962.0
2025-02-12 10:45:00,260.16,261.03,260.16,260.8,7963.0,259.1119,259.9784,259.1119,259.7493,7963.0
2025-02-12 10:50:00,260.72,261.53,260.39,261.16,20097.0,259.6697,260.4764,259.341,260.1079,20097.0
2025-02-12 10:55:00,261.16,262.06,261.16,261.9,3112.0,260.1079,261.0043,260.1079,260.8449,3112.0
2025-02-12 11:00:00,261.75,261.75,261.2,261.28,1329.0,260.6955,260.6955,260.1477,260.2274,1329.0
2025-02-12 11:05:00,261.27,261.56,260.54,260.54,8707.0,260.2174,260.5063,259.4904,259.4904,8707.0
2025-02-12 11:10:00,260.72,260.72,260.48,260.56,717.0,259.6697,259.6697,259.4306,259.5103,717.0
2025-02-12 11:15:00,260.56,260.71,259.25,259.99,10835.0,259.5103,259.6597,258.2056,258.9426,10835.0
2025-02-12 11:20:00,259.99,260.61,259.98,260.37,3055.0,258.9426,259.5601,258.9326,259.3211,3055.0
2025-02-12 11:25:00,260.15,260.38,260.15,260.31,2000.0,259.102,259.331,259.102,259.2613,2000.0
2025-02-12 11:30:00,260.31,260.32,259.99,260.31,1675.0,259.2613,259.2713,258.9426,259.2613,1675.0
2025-02-12 11:35:00,260.28,261.0,260.26,260.97,3796.0,259.2314,259.9485,259.2115,259.9187,3796.0
2025-02-12 11:40:00,260.97,261.39,260.72,261.38,9085.0,259.9187,260.337,259.6697,260.327,9085.0
2025-02-12 11:45:00,261.38,261.89,261.06,261.62,7480.0,260.327,260.8349,260.0083,260.566,7480.0
2025-02-12 11:50:00,261.9,262.07,261.37,262.07,1804.0,260.8449,261.0142,260.317,261.0142,1804.0
2025-02-12 11:55:00,262.06,262.15,261.75,261.93,3806.0,261.0043,261.0939,260.6955,260.8748,3806.0
2025-02-12 12:00:00,261.93,262.22,261.66,262.06,8654.0,260.8748,261.1636,260.6059,261.0043,8654.0
2025-02-12 12:05:00,262.19,262.78,262.18,262.68,2100.0,261.1337,261.7214,261.1238,261.6218,2100.0
2025-02-12 12:10:00,262.84,263.64,262.82,263.49,4542.0,261.7811,262.5779,261.7612,262.4285,4542.0
2025-02-12 12:15:00,263.67,264.41,263.67,264.34,1774.0,262.6078,263.3448,262.6078,263.2751,1774.0
2025-02-12 12:20:00,264.32,264.87,264.32,264.82,2100.0,263.2552,263.8029,263.2552,263.7531,2100.0
2025-02-12 12:25:00,264.99,264.99,264.58,264.89,1877.0,263.9225,263.9225,263.5141,263.8229,1877.0
2025-02-12 12:30:00,264.86,265.26,264.6,265.07,4100.0,263.793,264.1914,263.534,264.0021,4100.0
2025-02-12 12:35:00,265.06,265.14,264.53,264.68,4323.0,263.9922,264.0719,263.4643,263.6137,4323.0
2025-02-12 12:40:00,264.6,264.94,264.6,264.81,1925.0,263.534,263.8727,263.534,263.7432,1925.0
2025-02-12 12:45:00,265.03,266.03,265.03,265.89,1100.0,263.9623,264.9583,263.9623,264.8188,1100.0
2025-02-12 12:50:00,265.91,266.46,265.91,266.43,2300.0,264.8388,265.3865,264.8388,265.3567,2300.0
2025-02-12 12:55:00,266.35,266.64,265.95,266.13,5981.0,265.277,265.5658,264.8786,265.0579,5981.0
2025-02-12 13:00:00,266.13,266.13,265.67,265.84,3678.0,265.0579,265.0579,264.5997,264.769,3678.0
2025-02-12 13:05:00,265.88,266.22,265.88,265.96,1524.0,264.8089,265.1475,264.8089,264.8886,1524.0
2025-02-12 13:10:00,266.06,266.06,265.79,265.8,804.0,264.9882,264.9882,264.7192,264.7292,804.0
2025-02-12 13:15:00,265.8,265.8,264.74,264.83,3112.0,264.7292,264.7292,263.6735,263.7631,3112.0
2025-02-12 13:20:00,264.99,265.01,264.85,264.86,1157.0,263.9225,263.9424,263.783,263.793,1157.0
2025-02-12 13:25:00,265.05,265.27,265.05,265.12,2112.0,263.9822,264.2013,263.9822,264.0519,2112.0
2025-02-12 13:30:00,265.12,265.12,265.1,265.11,308.0,264.0519,264.0519,264.032,264.042,308.0
2025-02-12 13:35:00,265.11,265.43,264.95,265.06,2200.0,264.042,264.3607,263.8826,263.9922,2200.0
2025-02-12 13:40:00,265.06,265.25,264.93,264.99,2020.0,263.9922,264.1814,263.8627,263.9225,2020.0
2025-02-12 13:45:00,265.0,265.26,264.56,264.56,3473.0,263.9324,264.1914,263.4942,263.4942,3473.0
2025-02-12 13:50:00,264.56,264.91,264.55,264.86,692.0,263.4942,263.8428,263.4842,263.793,692.0
2025-02-12 13:55:00,265.03,265.03,264.98,264.98,300.0,263.9623,263.9623,263.9125,263.9125,300.0
2025-02-12 14:00:00,264.77,265.19,264.6,265.19,2152.0,263.7033,264.1217,263.534,264.1217,2152.0
2025-02-12 14:05:00,265.13,265.15,264.31,264.56,5887.0,264.0619,264.0818,263.2452,263.4942,5887.0
2025-02-12 14:10:00,264.56,264.56,264.16,264.16,1800.0,263.4942,263.4942,263.0958,263.0958,1800.0
2025-02-12 14:15:00,264.41,264.44,264.3,264.3,453.0,263.3448,263.3747,263.2352,263.2352,453.0
2025-02-12 14:20:00,264.3,264.46,263.75,264.13,2345.0,263.2352,263.3946,262.6875,263.0659,2345.0
2025-02-12 14:25:00,263.9,264.11,263.69,263.78,7112.0,262.8369,263.046,262.6277,262.7173,7112.0
2025-02-12 14:30:00,263.86,264.14,263.62,263.98,4650.0,262.797,263.0759,262.558,262.9165,4650.0
2025-02-12 14:35:00,264.13,264.32,264.01,264.01,4200.0,263.0659,263.2552,262.9464,262.9464,4200.0
2025-02-12 14:40:00,264.28,264.37,264.13,264.32,1813.0,263.2153,263.305,263.0659,263.2552,1813.0
2025-02-12 14:45:00,264.1,264.73,264.06,264.66,4007.0,263.036,263.6635,262.9962,263.5938,4007.0
2025-02-12 14:50:00,264.42,264.42,263.66,264.16,4183.0,263.3548,263.3548,262.5978,263.0958,4183.0
2025-02-12 14:55:00,264.13,264.35,263.97,264.19,1226.0,263.0659,263.285,262.9066,263.1257,1226.0
2025-02-12 15:00:00,264.16,264.28,264.01,264.15,1100.0,263.0958,263.2153,262.9464,263.0858,1100.0
2025-02-12 15:05:00,264.14,264.47,264.14,264.45,2534.0,263.0759,263.4046,263.0759,263.3846,2534.0
2025-02-12 15:10:00,264.39,264.53,264.01,264.3,4778.0,263.3249,263.4643,262.9464,263.2352,4778.0
2025-02-12 15:15:00,264.11,264.11,263.97,263.97,3265.0,263.046,263.046,262.9066,262.9066,3265.0
2025-02-12 15:20:00,264.11,264.63,264.1,264.63,4600.0,263.046,263.5639,263.036,263.5639,4600.0
2025-02-12 15:25:00,264.55,264.59,264.27,264.28,2928.0,263.4842,263.5241,263.2054,263.2153,2928.0
2025-02-12 15:30:00,264.38,264.97,264.38,264.96,5733.0,263.3149,263.9025,263.3149,263.8926,5733.0
2025-02-12 15:35:00,264.98,265.05,264.64,264.79,7881.0,263.9125,263.9822,263.5739,263.7233,7881.0
2025-02-12 15:40:00,264.79,264.79,263.42,263.42,8403.0,263.7233,263.7233,262.3588,262.3588,8403.0
2025-02-12 15:45:00,263.44,263.55,263.13,263.43,8997.0,262.3787,262.4883,262.07,262.3687,8997.0
2025-02-12 15:50:00,263.38,263.64,262.61,262.63,27652.0,262.3189,262.5779,261.552,261.572,27652.0
2025-02-12 15:55:00,262.69,264.14,262.63,263.91,64234.0,261.6317,263.0759,261.572,262.8468,64234.0
2025-02-13 09:30:00,265.84,265.93,264.25,264.94,7486.0,264.769,264.8587,263.1854,263.8727,7486.0
2025-02-13 09:35:00,264.82,265.08,264.36,264.92,7129.0,263.7531,264.0121,263.295,263.8527,7129.0
2025-02-13 09:40:00,265.2,265.73,264.77,265.28,4199.0,264.1316,264.6595,263.7033,264.2113,4199.0
2025-02-13 09:45:00,265.65,266.02,265.11,265.12,3868.0,264.5798,264.9483,264.042,264.0519,3868.0
2025-02-13 09:50:00,265.0,265.15,264.69,265.07,6495.0,263.9324,264.0818,263.6237,264.0021,6495.0
2025-02-13 09:55:00,265.25,266.29,265.25,266.12,3716.0,264.1814,265.2172,264.1814,265.0479,3716.0
2025-02-13 10:00:00,266.04,266.3,265.38,265.38,3240.0,264.9682,265.2272,264.3109,264.3109,3240.0
2025-02-13 10:05:00,265.23,265.23,264.96,265.07,730.0,264.1615,264.1615,263.8926,264.0021,730.0
2025-02-13 10:10:00,265.29,266.09,265.29,265.78,3889.0,264.2213,265.018,264.2213,264.7093,3889.0
2025-02-13 10:15:00,265.7,266.33,265.69,266.31,4860.0,264.6296,265.2571,264.6196,265.2371,4860.0
2025-02-13 10:20:00,266.21,266.3,265.73,265.73,2916.0,265.1375,265.2272,264.6595,264.6595,2916.0
2025-02-13 10:25:00,265.72,265.83,265.24,265.71,1905.0,264.6495,264.7591,264.1715,264.6396,1905.0
2025-02-13 10:30:00,265.82,265.83,265.66,265.67,300.0,264.7491,264.7591,264.5898,264.5997,300.0
2025-02-13 10:35:00,265.55,266.1,265.55,265.88,5577.0,264.4802,265.028,264.4802,264.8089,5577.0
2025-02-13 10:40:00,265.75,266.12,265.66,265.98,3547.0,264.6794,265.0479,264.5898,264.9085,3547.0
2025-02-13 10:45:00,265.98,266.44,265.89,266.44,2996.0,264.9085,265.3666,264.8188,265.3666,2996.0
2025-02-13 10:50:00,266.43,266.45,266.01,266.01,13852.0,265.3567,265.3766,264.9384,264.9384,13852.0
2025-02-13 10:55:00,266.12,266.23,265.18,265.56,12235.0,265.0479,265.1575,264.1117,264.4902,12235.0
2025-02-13 11:00:00,265.23,265.79,265.23,265.55,1412.0,264.1615,264.7192,264.1615,264.4802,1412.0
2025-02-13 11:05:00,265.7,265.88,265.54,265.66,1610.0,264.6296,264.8089,264.4702,264.5898,1610.0
2025-02-13 11:10:00,265.84,266.1,265.84,266.0,1860.0,264.769,265.028,264.769,264.9284,1860.0
2025-02-13 11:15:00,265.98,265.98,265.68,265.7,2323.0,264.9085,264.9085,264.6097,264.6296,2323.0
2025-02-13 11:20:00,265.83,265.97,265.08,265.42,3176.0,264.7591,264.8985,264.0121,264.3507,3176.0
2025-02-13 11:25:00,265.25,265.42,265.22,265.42,500.0,264.1814,264.3507,264.1515,264.3507,500.0
2025-02-13 11:30:00,265.25,265.72,265.17,265.62,3451.0,264.1814,264.6495,264.1017,264.5499,3451.0
2025-02-13 11:35:00,265.48,265.67,265.13,265.29,9629.0,264.4105,264.5997,264.0619,264.2213,9629.0
2025-02-13 11:40:00,265.43,266.2,265.43,266.2,2760.0,264.3607,265.1276,264.3607,265.1276,2760.0
2025-02-13 11:45:00,266.0,266.48,265.99,266.45,8691.0,264.9284,265.4065,264.9184,265.3766,8691.0
2025-02-13 11:50:00,266.39,266.49,266.21,266.34,3745.0,265.3168,265.4164,265.1375,265.267,3745.0
2025-02-13 11:55:00,266.34,266.63,266.2,266.23,7341.0,265.267,265.5559,265.1276,265.1575,7341.0
2025-02-13 12:00:00,266.11,266.61,265.86,266.5,6297.0,265.0379,265.5359,264.789,265.4264,6297.0
2025-02-13 12:05:00,266.72,266.78,266.38,266.45,7625.0,265.6455,265.7052,265.3069,265.3766,7625.0
2025-02-13 12:10:00,266.56,266.74,266.24,266.56,22689.0,265.4861,265.6654,265.1674,265.4861,22689.0
2025-02-13 12:15:00,266.39,266.4,265.95,266.0,8129.0,265.3168,265.3268,264.8786,264.9284,8129.0
2025-02-13 12:20:00,266.21,267.42,266.11,267.38,9236.0,265.1375,266.3427,265.0379,266.3028,9236.0
2025-02-13 12:25:00,267.38,267.75,267.37,267.66,3800.0,266.3028,266.6713,266.2929,266.5817,3800.0
2025-02-13 12:30:00,267.6,267.69,267.28,267.28,5904.0,266.5219,266.6116,266.2032,266.2032,5904.0
2025-02-13 12:35:00,267.3,267.38,266.86,266.86,6863.0,266.2232,266.3028,265.7849,265.7849,6863.0
2025-02-13 12:40:00,266.66,266.71,266.49,266.49,2904.0,265.5857,265.6355,265.4164,265.4164,2904.0
2025-02-13 12:45:00,266.41,266.68,266.34,266.39,2486.0,265.3367,265.6057,265.267,265.3168,2486.0
2025-02-13 12:50:00,266.59,266.65,266.51,266.59,1004.0,265.516,265.5758,265.4363,265.516,1004.0
2025-02-13 12:55:00,266.46,266.48,265.9,265.91,1102.0,265.3865,265.4065,264.8288,264.8388,1102.0
2025-02-13 13:00:00,265.8,265.8,265.8,265.8,100.0,264.7292,264.7292,264.7292,264.7292,100.0
2025-02-13 13:05:00,265.8,265.8,265.6,265.6,332.0,264.7292,264.7292,264.53,264.53,332.0
2025-02-13 13:10:00,265.62,265.86,265.38,265.79,4481.0,264.5499,264.789,264.3109,264.7192,4481.0
2025-02-13 13:15:00,265.87,266.01,265.59,265.64,2668.0,264.7989,264.9384,264.52,264.5698,2668.0
2025-02-13 13:20:00,265.86,265.89,265.54,265.68,1402.0,264.789,264.8188,264.4702,264.6097,1402.0
2025-02-13 13:25:00,265.74,265.98,265.74,265.92,838.0,264.6694,264.9085,264.6694,264.8487,838.0
2025-02-13 13:30:00,266.03,266.03,265.29,265.37,9538.0,264.9583,264.9583,264.2213,264.3009,9538.0
2025-02-13 13:35:00,265.38,265.78,265.38,265.71,4668.0,264.3109,264.7093,264.3109,264.6396,4668.0
2025-02-13 13:40:00,265.74,265.75,264.55,265.08,6122.0,264.6694,264.6794,263.4842,264.0121,6122.0
2025-02-13 13:45:00,265.15,265.66,265.11,265.54,3760.0,264.0818,264.5898,264.042,264.4702,3760.0
2025-02-13 13:50:00,265.55,265.72,265.38,265.52,2850.0,264.4802,264.6495,264.3109,264.4503,2850.0
2025-02-13 13:55:00,265.65,266.22,265.38,266.22,2258.0,264.5798,265.1475,264.3109,265.1475,2258.0
2025-02-13 14:00:00,266.24,266.28,265.55,265.89,3545.0,265.1674,265.2073,264.4802,264.8188,3545.0
2025-02-13 14:05:00,265.85,266.03,265.69,266.03,810.0,264.779,264.9583,264.6196,264.9583,810.0
2025-02-13 14:10:00,265.77,265.8,265.54,265.54,1218.0,264.6993,264.7292,264.4702,264.4702,1218.0
2025-02-13 14:15:00,265.53,266.06,265.53,265.9,5742.0,264.4603,264.9882,264.4603,264.8288,5742.0
2025-02-13 14:20:00,265.88,266.12,265.71,265.71,12337.0,264.8089,265.0479,264.6396,264.6396,12337.0
2025-02-13 14:25:00,265.74,265.87,265.69,265.79,5894.0,264.6694,264.7989,264.6196,264.7192,5894.0
2025-02-13 14:30:00,265.87,265.97,265.63,265.71,11033.0,264.7989,264.8985,264.5599,264.6396,11033.0
2025-02-13 14:35:00,265.66,265.89,265.43,265.43,5864.0,264.5898,264.8188,264.3607,264.3607,5864.0
2025-02-13 14:40:00,265.52,265.8,265.51,265.8,2476.0,264.4503,264.7292,264.4404,264.7292,2476.0
2025-02-13 14:45:00,265.8,266.07,265.8,266.07,3051.0,264.7292,264.9981,264.7292,264.9981,3051.0
2025-02-13 14:50:00,265.82,266.42,265.81,266.31,20538.0,264.7491,265.3467,264.7392,265.2371,20538.0
2025-02-13 14:55:00,266.31,266.72,266.21,266.4,7876.0,265.2371,265.6455,265.1375,265.3268,7876.0
2025-02-13 15:00:00,266.39,266.99,266.21,266.88,4009.0,265.3168,265.9144,265.1375,265.8048,4009.0
2025-02-13 15:05:00,266.96,267.11,266.78,266.99,7288.0,265.8845,266.0339,265.7052,265.9144,7288.0
2025-02-13 15:10:00,267.05,267.53,266.81,267.53,5079.0,265.9742,266.4522,265.7351,266.4522,5079.0
2025-02-13 15:15:00,267.64,268.08,267.64,268.08,2310.0,266.5618,267.0,266.5618,267.0,2310.0
2025-02-13 15:20:00,268.04,268.11,267.87,267.98,5934.0,266.9602,267.0299,266.7909,266.9004,5934.0
2025-02-13 15:25:00,267.98,267.98,267.55,267.84,5526.0,266.9004,266.9004,266.4721,266.761,5526.0
2025-02-13 15:30:00,267.84,267.95,267.82,267.82,1338.0,266.761,266.8705,266.7411,266.7411,1338.0
2025-02-13 15:35:00,267.82,267.87,267.54,267.72,4002.0,266.7411,266.7909,266.4622,266.6415,4002.0
2025-02-13 15:40:00,267.7,267.73,267.45,267.55,3448.0,266.6215,266.6514,266.3726,266.4721,3448.0
2025-02-13 15:45:00,267.54,268.31,267.44,268.21,7301.0,266.4622,267.2291,266.3626,267.1295,7301.0
2025-02-13 15:50:00,268.32,268.95,268.32,268.86,5961.0,267.239,267.8665,267.239,267.7769,5961.0
2025-02-13 15:55:00,268.96,269.86,268.95,269.4,68249.0,267.8765,268.7728,267.8665,268.3147,68249.0
2025-02-14 09:30:00,270.24,271.86,270.0,270.69,6491.0,269.1513,270.7648,268.9123,269.5995,6491.0
2025-02-14 09:35:00,269.52,269.53,267.77,268.33,4592.0,268.4342,268.4442,266.6913,267.249,4592.0
2025-02-14 09:40:00,268.78,269.75,268.78,269.58,2281.0,267.6972,268.6633,267.6972,268.494,2281.0
2025-02-14 09:45:00,269.64,269.84,268.86,269.29,5350.0,268.5537,268.7529,267.7769,268.2051,5350.0
2025-02-14 09:50:00,269.34,270.0,269.19,270.0,4333.0,268.2549,268.9123,268.1055,268.9123,4333.0
2025-02-14 09:55:00,270.17,270.17,269.68,270.17,1941.0,269.0816,269.0816,268.5936,269.0816,1941.0
2025-02-14 10:00:00,269.93,270.91,269.67,270.91,5646.0,268.8426,269.8186,268.5836,269.8186,5646.0
2025-02-14 10:05:00,271.07,271.58,270.85,271.29,6955.0,269.978,270.4859,269.7589,270.1971,6955.0
2025-02-14 10:10:00,271.45,271.59,271.03,271.13,6981.0,270.3564,270.4959,269.9381,270.0377,6981.0
2025-02-14 10:15:00,271.13,271.14,270.65,270.86,4358.0,270.0377,270.0477,269.5597,269.7688,4358.0
2025-02-14 10:20:00,271.19,272.27,271.12,271.61,1270.0,270.0975,271.1731,270.0278,270.5158,1270.0
2025-02-14 10:25:00,271.25,271.84,270.86,271.22,6152.0,270.1572,270.7449,269.7688,270.1274,6152.0
2025-02-14 10:30:00,271.26,271.34,270.89,271.04,5612.0,270.1672,270.2469,269.7987,269.9481,5612.0
2025-02-14 10:35:00,271.18,271.43,270.72,270.94,3913.0,270.0875,270.3365,269.6294,269.8485,3913.0
2025-02-14 10:40:00,270.62,270.81,269.56,269.73,17079.0,269.5298,269.719,268.4741,268.6434,17079.0
2025-02-14 10:45:00,269.71,270.25,269.71,270.25,1286.0,268.6234,269.1613,268.6234,269.1613,1286.0
2025-02-14 10:50:00,269.9,270.41,269.59,270.13,4298.0,268.8127,269.3206,268.5039,269.0418,4298.0
2025-02-14 10:55:00,269.91,270.01,269.55,269.55,2398.0,268.8226,268.9222,268.4641,268.4641,2398.0
2025-02-14 11:00:00,270.11,270.11,269.22,269.73,2463.0,269.0218,269.0218,268.1354,268.6434,2463.0
2025-02-14 11:05:00,269.74,270.41,269.49,270.32,5801.0,268.6533,269.3206,268.4043,269.231,5801.0
2025-02-14 11:10:00,270.41,270.56,269.93,269.94,5350.0,269.3206,269.47,268.8426,268.8525,5350.0
2025-02-14 11:15:00,269.96,269.96,269.91,269.92,712.0,268.8724,268.8724,268.8226,268.8326,712.0
2025-02-14 11:20:00,269.7,269.7,269.23,269.23,600.0,268.6135,268.6135,268.1454,268.1454,600.0
2025-02-14 11:25:00,269.34,269.54,269.25,269.26,704.0,268.2549,268.4541,268.1653,268.1753,704.0
2025-02-14 11:30:00,269.26,269.8,269.24,269.73,3400.0,268.1753,268.7131,268.1553,268.6434,3400.0
2025-02-14 11:35:00,269.57,269.87,269.57,269.69,3080.0,268.484,268.7828,268.484,268.6035,3080.0
2025-02-14 11:40:00,269.7,270.27,269.7,270.13,2677.0,268.6135,269.1812,268.6135,269.0418,2677.0
2025-02-14 11:45:00,270.13,270.25,269.81,269.95,6000.0,269.0418,269.1613,268.723,268.8625,6000.0
2025-02-14 11:50:00,269.83,270.25,269.61,270.11,2716.0,268.743,269.1613,268.5238,269.0218,2716.0
2025-02-14 11:55:00,270.35,270.39,270.18,270.39,600.0,269.2609,269.3007,269.0916,269.3007,600.0
2025-02-14 12:00:00,270.39,270.49,270.13,270.4,2667.0,269.3007,269.4003,269.0418,269.3107,2667.0
2025-02-14 12:05:00,270.32,270.33,269.67,270.01,6767.0,269.231,269.2409,268.5836,268.9222,6767.0
2025-02-14 12:10:00,269.97,270.28,269.9,270.24,2504.0,268.8824,269.1911,268.8127,269.1513,2504.0
2025-02-14 12:15:00,270.31,270.51,270.25,270.31,1395.0,269.221,269.4202,269.1613,269.221,1395.0
2025-02-14 12:20:00,270.31,270.6,270.13,270.35,4903.0,269.221,269.5099,269.0418,269.2609,4903.0
2025-02-14 12:25:00,270.37,270.37,270.12,270.31,2441.0,269.2808,269.2808,269.0318,269.221,2441.0
2025-02-14 12:30:00,270.25,270.29,270.08,270.16,3309.0,269.1613,269.2011,268.992,269.0716,3309.0
2025-02-14 12:35:00,270.12,270.19,270.03,270.09,2600.0,269.0318,269.1015,268.9422,269.0019,2600.0
2025-02-14 12:40:00,269.95,270.22,269.93,270.06,3000.0,268.8625,269.1314,268.8426,268.972,3000.0
2025-02-14 12:45:00,270.03,270.07,269.81,270.0,1919.0,268.9422,268.982,268.723,268.9123,1919.0
2025-02-14 12:50:00,270.01,270.03,269.57,269.65,4884.0,268.9222,268.9422,268.484,268.5637,4884.0
2025-02-14 12:55:00,269.74,269.74,269.64,269.65,500.0,268.6533,268.6533,268.5537,268.5637,500.0
2025-02-14 13:00:00,269.65,269.65,269.64,269.65,400.0,268.5637,268.5637,268.5537,268.5637,400.0
2025-02-14 13:05:00,269.65,269.65,269.45,269.47,3673.0,268.5637,268.5637,268.3645,268.3844,3673.0
2025-02-14 13:10:00,269.45,269.45,269.45,269.45,100.0,268.3645,268.3645,268.3645,268.3645,100.0
2025-02-14 13:15:00,269.44,270.3,269.44,270.26,5443.0,268.3545,269.2111,268.3545,269.1712,5443.0
2025-02-14 13:20:00,270.25,270.4,269.99,270.34,7623.0,269.1613,269.3107,268.9023,269.2509,7623.0
2025-02-14 13:25:00,270.35,270.42,270.34,270.36,1309.0,269.2609,269.3306,269.2509,269.2708,1309.0
2025-02-14 13:30:00,270.57,271.0,270.41,270.88,2472.0,269.48,269.9082,269.3206,269.7887,2472.0
2025-02-14 13:35:00,270.88,270.96,270.55,270.68,12547.0,269.7887,269.8684,269.4601,269.5895,12547.0
2025-02-14 13:40:00,270.89,271.4,270.85,271.38,2344.0,269.7987,270.3066,269.7589,270.2867,2344.0
2025-02-14 13:45:00,271.25,271.41,271.2,271.32,1300.0,270.1572,270.3166,270.1074,270.227,1300.0
2025-02-14 13:50:00,271.44,271.54,270.92,270.92,6932.0,270.3465,270.4461,269.8286,269.8286,6932.0
2025-02-14 13:55:00,271.05,271.28,270.96,271.17,4420.0,269.958,270.1871,269.8684,270.0776,4420.0
2025-02-14 14:00:00,271.44,271.57,271.33,271.56,3105.0,270.3465,270.476,270.2369,270.466,3105.0
2025-02-14 14:05:00,271.57,271.79,271.25,271.41,6609.0,270.476,270.6951,270.1572,270.3166,6609.0
2025-02-14 14:10:00,271.45,271.94,271.39,271.82,3513.0,270.3564,270.8445,270.2967,270.7249,3513.0
2025-02-14 14:15:00,271.6,272.0,271.29,271.31,17952.0,270.5058,270.9042,270.1971,270.217,17952.0
2025-02-14 14:20:00,271.2,271.95,271.2,271.95,4085.0,270.1074,270.8544,270.1074,270.8544,4085.0
2025-02-14 14:25:00,271.89,271.95,271.45,271.45,5335.0,270.7947,270.8544,270.3564,270.3564,5335.0
2025-02-14 14:30:00,271.47,272.17,271.37,271.92,10889.0,270.3764,271.0735,270.2768,270.8245,10889.0
2025-02-14 14:35:00,271.88,271.88,271.63,271.79,4482.0,270.7847,270.7847,270.5357,270.6951,4482.0
2025-02-14 14:40:00,271.86,271.87,271.52,271.63,2700.0,270.7648,270.7747,270.4262,270.5357,2700.0
2025-02-14 14:45:00,271.63,271.64,271.16,271.18,6200.0,270.5357,270.5457,270.0676,270.0875,6200.0
2025-02-14 14:50:00,271.3,271.47,271.25,271.47,2419.0,270.207,270.3764,270.1572,270.3764,2419.0
2025-02-14 14:55:00,271.31,271.31,270.77,271.29,4892.0,270.217,270.217,269.6792,270.1971,4892.0
2025-02-14 15:00:00,271.14,271.3,271.08,271.22,3194.0,270.0477,270.207,269.9879,270.1274,3194.0
2025-02-14 15:05:00,271.34,271.34,270.75,270.97,1222.0,270.2469,270.2469,269.6593,269.8784,1222.0
2025-02-14 15:10:00,270.96,271.14,270.63,271.0,4668.0,269.8684,270.0477,269.5397,269.9082,4668.0
2025-02-14 15:15:00,270.99,271.07,270.95,271.03,900.0,269.8983,269.978,269.8585,269.9381,900.0
2025-02-14 15:20:00,271.02,271.09,270.86,271.03,3640.0,269.9282,269.9979,269.7688,269.9381,3640.0
2025-02-14 15:25:00,270.97,271.09,270.55,270.76,4449.0,269.8784,269.9979,269.4601,269.6692,4449.0
2025-02-14 15:30:00,270.77,271.09,270.77,270.87,3530.0,269.6792,269.9979,269.6792,269.7788,3530.0
2025-02-14 15:35:00,270.79,270.88,270.3,270.52,13046.0,269.6991,269.7887,269.2111,269.4302,13046.0
2025-02-14 15:40:00,270.54,270.54,270.13,270.37,5845.0,269.4501,269.4501,269.0418,269.2808,5845.0
2025-02-14 15:45:00,270.23,270.23,269.43,269.58,17070.0,269.1414,269.1414,268.3446,268.494,17070.0
2025-02-14 15:50:00,269.55,270.08,269.32,269.81,19456.0,268.4641,268.992,268.235,268.723,19456.0
2025-02-14 15:55:00,269.94,271.07,269.73,270.29,46859.0,268.8525,269.978,268.6434,269.2011,46859.0
2025-02-18 09:30:00,278.31,280.34,275.2,276.47,62045.0,277.1888,279.2106,274.0913,275.3562,62045.0
2025-02-18 09:35:00,276.4,276.4,272.37,272.73,23434.0,275.2865,275.2865,271.2727,271.6313,23434.0
2025-02-18 09:40:00,272.85,275.59,272.51,274.29,44731.0,271.7508,274.4798,271.4122,273.185,44731.0
2025-02-18 09:45:00,274.81,275.48,272.62,272.63,13582.0,273.7029,274.3702,271.5217,271.5317,13582.0
2025-02-18 09:50:00,272.79,274.79,272.34,272.92,17079.0,271.691,273.683,271.2429,271.8205,17079.0
2025-02-18 09:55:00,273.06,273.72,272.5,273.09,11062.0,271.96,272.6173,271.4022,271.9898,11062.0
2025-02-18 10:00:00,272.94,273.13,271.31,271.35,38625.0,271.8404,272.0297,270.217,270.2568,38625.0
2025-02-18 10:05:00,271.45,273.92,271.13,273.92,11860.0,270.3564,272.8165,270.0377,272.8165,11860.0
2025-02-18 10:10:00,272.93,273.42,272.27,273.4,5696.0,271.8305,272.3185,271.1731,272.2986,5696.0
2025-02-18 10:15:00,273.83,274.9,272.94,274.62,3180.0,272.7268,273.7925,271.8404,273.5137,3180.0
2025-02-18 10:20:00,274.9,276.13,274.63,276.1,8657.0,273.7925,275.0176,273.5236,274.9877,8657.0
2025-02-18 10:25:00,275.99,277.87,275.97,276.57,9692.0,274.8781,276.7506,274.8582,275.4558,9692.0
2025-02-18 10:30:00,276.62,276.62,275.05,275.65,11330.0,275.5056,275.5056,273.9419,274.5395,11330.0
2025-02-18 10:35:00,275.88,276.95,275.61,276.79,6042.0,274.7686,275.8343,274.4997,275.6749,6042.0
2025-02-18 10:40:00,276.95,277.45,276.69,277.28,6190.0,275.8343,276.3323,275.5753,276.1629,6190.0
2025-02-18 10:45:00,277.46,278.43,277.07,278.43,10023.0,276.3422,277.3083,275.9538,277.3083,10023.0
2025-02-18 10:50:00,278.44,278.53,276.87,276.87,8248.0,277.3183,277.4079,275.7546,275.7546,8248.0
2025-02-18 10:55:00,277.2,278.46,276.97,278.0,14093.0,276.0833,277.3382,275.8542,276.88,14093.0
2025-02-18 11:00:00,278.0,278.91,277.95,277.95,13254.0,276.88,277.7864,276.8303,276.8303,13254.0
2025-02-18 11:05:00,277.94,278.04,277.5,277.72,10129.0,276.8203,276.9199,276.3821,276.6012,10129.0
2025-02-18 11:10:00,277.69,278.24,277.35,277.58,6911.0,276.5713,277.1191,276.2327,276.4617,6911.0
2025-02-18 11:15:00,277.58,277.75,276.34,276.6,35676.0,276.4617,276.6311,275.2267,275.4857,35676.0
2025-02-18 11:20:00,276.6,276.73,276.1,276.58,3152.0,275.4857,275.6152,274.9877,275.4658,3152.0
2025-02-18 11:25:00,276.35,277.31,276.35,277.27,5033.0,275.2367,276.1928,275.2367,276.153,5033.0
2025-02-18 11:30:00,276.93,277.6,276.87,277.33,9481.0,275.8144,276.4817,275.7546,276.2127,9481.0
2025-02-18 11:35:00,277.5,277.51,276.06,276.78,10240.0,276.3821,276.392,274.9479,275.665,10240.0
2025-02-18 11:40:00,276.65,277.27,276.57,277.17,2979.0,275.5355,276.153,275.4558,276.0534,2979.0
2025-02-18 11:45:00,277.14,277.35,277.05,277.35,2157.0,276.0235,276.2327,275.9339,276.2327,2157.0
2025-02-18 11:50:00,277.52,277.69,276.74,276.83,3914.0,276.402,276.5713,275.6251,275.7148,3914.0
2025-02-18 11:55:00,276.83,276.84,276.15,276.46,4023.0,275.7148,275.7247,275.0375,275.3463,4023.0
2025-02-18 12:00:00,276.71,277.05,276.69,276.87,2227.0,275.5952,275.9339,275.5753,275.7546,2227.0
2025-02-18 12:05:00,276.7,276.82,276.08,276.24,2720.0,275.5853,275.7048,274.9678,275.1271,2720.0
2025-02-18 12:10:00,276.08,276.35,276.02,276.25,1200.0,274.9678,275.2367,274.908,275.1371,1200.0
2025-02-18 12:15:00,276.25,276.54,275.96,276.12,6753.0,275.1371,275.4259,274.8483,275.0076,6753.0
2025-02-18 12:20:00,276.08,276.08,275.18,275.61,8595.0,274.9678,274.9678,274.0714,274.4997,8595.0
2025-02-18 12:25:00,275.5,275.66,274.87,274.99,8305.0,274.3901,274.5495,273.7627,273.8822,8305.0
2025-02-18 12:30:00,274.99,275.43,274.86,274.96,2738.0,273.8822,274.3204,273.7527,273.8523,2738.0
2025-02-18 12:35:00,274.92,275.24,274.92,275.12,1920.0,273.8125,274.1312,273.8125,274.0117,1920.0
2025-02-18 12:40:00,275.17,275.28,274.44,274.44,8984.0,274.0614,274.171,273.3344,273.3344,8984.0
2025-02-18 12:45:00,274.47,275.36,274.47,275.35,5300.0,273.3643,274.2507,273.3643,274.2407,5300.0
2025-02-18 12:50:00,275.37,275.89,275.09,275.09,3933.0,274.2606,274.7785,273.9818,273.9818,3933.0
2025-02-18 12:55:00,275.49,275.49,275.07,275.1,1261.0,274.3802,274.3802,273.9619,273.9917,1261.0
2025-02-18 13:00:00,275.09,275.31,274.97,274.97,2400.0,273.9818,274.2009,273.8623,273.8623,2400.0
2025-02-18 13:05:00,275.39,275.39,274.68,274.88,3011.0,274.2806,274.2806,273.5734,273.7726,3011.0
2025-02-18 13:10:00,274.64,275.14,274.52,274.9,6230.0,273.5336,274.0316,273.4141,273.7925,6230.0
2025-02-18 13:15:00,275.17,275.22,274.89,274.93,2346.0,274.0614,274.1112,273.7826,273.8224,2346.0
2025-02-18 13:20:00,274.93,274.97,274.51,274.95,5926.0,273.8224,273.8623,273.4041,273.8423,5926.0
2025-02-18 13:25:00,274.95,275.22,274.53,274.83,8655.0,273.8423,274.1112,273.424,273.7228,8655.0
2025-02-18 13:30:00,274.83,275.17,274.7,274.99,3711.0,273.7228,274.0614,273.5933,273.8822,3711.0
2025-02-18 13:35:00,275.19,275.44,274.9,275.25,5955.0,274.0814,274.3304,273.7925,274.1411,5955.0
2025-02-18 13:40:00,275.26,275.44,275.09,275.23,6929.0,274.1511,274.3304,273.9818,274.1212,6929.0
2025-02-18 13:45:00,275.45,276.06,275.44,275.84,5127.0,274.3403,274.9479,274.3304,274.7288,5127.0
2025-02-18 13:50:00,275.84,275.98,275.82,275.82,3223.0,274.7288,274.8682,274.7088,274.7088,3223.0
2025-02-18 13:55:00,275.82,275.82,274.82,274.9,4525.0,274.7088,274.7088,273.7129,273.7925,4525.0
2025-02-18 14:00:00,274.89,275.41,274.89,275.18,7258.0,273.7826,274.3005,273.7826,274.0714,7258.0
2025-02-18 14:05:00,275.31,275.41,274.73,275.03,4548.0,274.2009,274.3005,273.6232,273.922,4548.0
2025-02-18 14:10:00,275.0,275.01,274.22,274.22,1598.0,273.8921,273.9021,273.1153,273.1153,1598.0
2025-02-18 14:15:00,274.43,274.43,273.61,273.61,3935.0,273.3244,273.3244,272.5077,272.5077,3935.0
2025-02-18 14:20:00,273.83,273.88,273.4,273.88,3566.0,272.7268,272.7766,272.2986,272.7766,3566.0
2025-02-18 14:25:00,273.68,273.68,272.91,273.01,2640.0,272.5775,272.5775,271.8106,271.9102,2640.0
2025-02-18 14:30:00,273.32,273.32,272.34,272.68,5727.0,272.2189,272.2189,271.2429,271.5815,5727.0
2025-02-18 14:35:00,272.91,273.11,272.77,273.09,3110.0,271.8106,272.0097,271.6711,271.9898,3110.0
2025-02-18 14:40:00,273.12,273.23,272.78,273.21,3412.0,272.0197,272.1293,271.6811,272.1093,3412.0
2025-02-18 14:45:00,273.15,273.42,273.08,273.42,8842.0,272.0496,272.3185,271.9799,272.3185,8842.0
2025-02-18 14:50:00,273.31,273.37,273.12,273.28,2570.0,272.2089,272.2687,272.0197,272.1791,2570.0
2025-02-18 14:55:00,273.11,273.23,272.41,272.75,2904.0,272.0097,272.1293,271.3126,271.6512,2904.0
2025-02-18 15:00:00,273.08,273.08,272.7,272.8,4407.0,271.9799,271.9799,271.6014,271.701,4407.0
2025-02-18 15:05:00,272.83,272.83,272.28,272.33,1769.0,271.7309,271.7309,271.1831,271.2329,1769.0
2025-02-18 15:10:00,272.34,273.24,272.13,273.24,5491.0,271.2429,272.1392,271.0337,272.1392,5491.0
2025-02-18 15:15:00,273.11,273.13,272.81,272.88,7615.0,272.0097,272.0297,271.711,271.7807,7615.0
2025-02-18 15:20:00,272.99,273.24,272.98,273.24,2744.0,271.8902,272.1392,271.8803,272.1392,2744.0
2025-02-18 15:25:00,273.34,274.36,273.06,274.13,15008.0,272.2388,273.2547,271.96,273.0256,15008.0
2025-02-18 15:30:00,274.1,274.42,273.67,273.84,11327.0,272.9958,273.3145,272.5675,272.7368,11327.0
2025-02-18 15:35:00,273.84,273.84,272.63,273.11,13540.0,272.7368,272.7368,271.5317,272.0097,13540.0
2025-02-18 15:40:00,272.85,273.02,272.29,272.48,7432.0,271.7508,271.9201,271.1931,271.3823,7432.0
2025-02-18 15:45:00,272.38,272.47,272.11,272.47,13534.0,271.2827,271.3723,271.0138,271.3723,13534.0
2025-02-18 15:50:00,272.59,273.51,272.55,272.59,24175.0,271.4918,272.4081,271.452,271.4918,24175.0
2025-02-18 15:55:00,272.55,273.64,272.05,272.68,73910.0,271.452,272.5376,270.954,271.5815,73910.0
2025-02-19 09:30:00,266.55,269.92,266.55,268.81,15148.0,265.4762,268.8326,265.4762,267.7271,15148.0
2025-02-19 09:35:00,270.12,270.12,267.05,267.51,5889.0,269.0318,269.0318,265.9742,266.4323,5889.0
2025-02-19 09:40:00,267.57,267.75,265.9,266.27,2504.0,266.4921,266.6713,264.8288,265.1973,2504.0
2025-02-19 09:45:00,266.14,266.55,265.31,265.31,2005.0,265.0678,265.4762,264.2412,264.2412,2005.0
2025-02-19 09:50:00,265.31,265.73,264.89,265.35,8018.0,264.2412,264.6595,263.8229,264.281,8018.0
2025-02-19 09:55:00,265.56,266.01,265.55,265.65,4426.0,264.4902,264.9384,264.4802,264.5798,4426.0
2025-02-19 10:00:00,266.33,266.87,266.2,266.43,2602.0,265.2571,265.7949,265.1276,265.3567,2602.0
2025-02-19 10:05:00,266.46,266.46,266.18,266.23,700.0,265.3865,265.3865,265.1077,265.1575,700.0
2025-02-19 10:10:00,266.18,266.18,265.98,265.98,600.0,265.1077,265.1077,264.9085,264.9085,600.0
2025-02-19 10:15:00,266.36,267.75,266.21,267.33,5670.0,265.2869,266.6713,265.1375,266.253,5670.0
2025-02-19 10:20:00,267.56,267.56,266.95,267.0,911.0,266.4821,266.4821,265.8746,265.9244,911.0
2025-02-19 10:25:00,266.93,266.93,266.58,266.6,1278.0,265.8546,265.8546,265.5061,265.526,1278.0
2025-02-19 10:30:00,266.57,266.92,266.49,266.92,2960.0,265.4961,265.8447,265.4164,265.8447,2960.0
2025-02-19 10:35:00,266.86,267.24,266.84,266.84,1526.0,265.7849,266.1634,265.765,265.765,1526.0
2025-02-19 10:40:00,266.85,266.91,266.21,266.21,2150.0,265.775,265.8347,265.1375,265.1375,2150.0
2025-02-19 10:45:00,266.23,266.36,266.05,266.26,982.0,265.1575,265.2869,264.9782,265.1873,982.0
2025-02-19 10:50:00,266.26,266.36,266.26,266.26,799.0,265.1873,265.2869,265.1873,265.1873,799.0
2025-02-19 10:55:00,266.45,266.59,266.41,266.45,3122.0,265.3766,265.516,265.3367,265.3766,3122.0
2025-02-19 11:00:00,266.45,266.53,265.84,266.02,2721.0,265.3766,265.4563,264.769,264.9483,2721.0
2025-02-19 11:05:00,266.05,266.23,266.05,266.19,1034.0,264.9782,265.1575,264.9782,265.1176,1034.0
2025-02-19 11:10:00,266.18,266.18,265.58,265.62,6155.0,265.1077,265.1077,264.5101,264.5499,6155.0
2025-02-19 11:15:00,265.59,265.72,265.36,265.46,3719.0,264.52,264.6495,264.291,264.3906,3719.0
2025-02-19 11:20:00,265.45,265.65,265.45,265.46,1398.0,264.3806,264.5798,264.3806,264.3906,1398.0
2025-02-19 11:25:00,265.31,265.32,264.78,265.13,2921.0,264.2412,264.2511,263.7133,264.0619,2921.0
2025-02-19 11:30:00,265.06,265.08,265.05,265.07,400.0,263.9922,264.0121,263.9822,264.0021,400.0
2025-02-19 11:35:00,265.07,265.08,264.74,264.74,900.0,264.0021,264.0121,263.6735,263.6735,900.0
2025-02-19 11:40:00,264.35,264.63,264.35,264.63,2807.0,263.285,263.5639,263.285,263.5639,2807.0
2025-02-19 11:45:00,264.63,264.95,264.41,264.95,1663.0,263.5639,263.8826,263.3448,263.8826,1663.0
2025-02-19 11:50:00,264.73,265.07,264.65,264.65,1949.0,263.6635,264.0021,263.5838,263.5838,1949.0
2025-02-19 11:55:00,264.6,264.6,264.45,264.59,4438.0,263.534,263.534,263.3846,263.5241,4438.0
2025-02-19 12:00:00,264.59,264.6,264.01,264.01,2412.0,263.5241,263.534,262.9464,262.9464,2412.0
2025-02-19 12:05:00,263.98,264.13,263.91,263.91,2200.0,262.9165,263.0659,262.8468,262.8468,2200.0
2025-02-19 12:10:00,263.91,264.16,263.87,264.14,1431.0,262.8468,263.0958,262.807,263.0759,1431.0
2025-02-19 12:15:00,264.28,264.47,264.28,264.34,1733.0,263.2153,263.4046,263.2153,263.2751,1733.0
2025-02-19 12:20:00,264.62,264.62,264.31,264.31,1681.0,263.554,263.554,263.2452,263.2452,1681.0
2025-02-19 12:25:00,264.54,264.62,264.37,264.51,3341.0,263.4743,263.554,263.305,263.4444,3341.0
2025-02-19 12:30:00,264.48,264.48,263.99,264.05,2407.0,263.4145,263.4145,262.9265,262.9862,2407.0
2025-02-19 12:35:00,264.02,264.04,263.95,263.95,900.0,262.9564,262.9763,262.8867,262.8867,900.0
2025-02-19 12:40:00,264.04,264.05,263.85,263.92,4248.0,262.9763,262.9862,262.7871,262.8568,4248.0
2025-02-19 12:45:00,263.9,263.99,263.75,263.79,5874.0,262.8369,262.9265,262.6875,262.7273,5874.0
2025-02-19 12:50:00,263.94,264.24,263.84,264.16,2608.0,262.8767,263.1755,262.7771,263.0958,2608.0
2025-02-19 12:55:00,264.1,264.26,263.79,264.01,4575.0,263.036,263.1954,262.7273,262.9464,4575.0
2025-02-19 13:00:00,264.02,264.02,263.8,263.81,940.0,262.9564,262.9564,262.7373,262.7472,940.0
2025-02-19 13:05:00,264.25,264.25,263.31,263.45,5061.0,263.1854,263.1854,262.2492,262.3887,5061.0
2025-02-19 13:10:00,263.48,264.07,263.39,263.81,5515.0,262.4185,263.0062,262.3289,262.7472,5515.0
2025-02-19 13:15:00,264.03,264.45,263.94,264.45,1636.0,262.9663,263.3846,262.8767,263.3846,1636.0
2025-02-19 13:20:00,264.25,264.73,264.25,264.73,2096.0,263.1854,263.6635,263.1854,263.6635,2096.0
2025-02-19 13:25:00,264.73,264.75,264.51,264.67,1009.0,263.6635,263.6834,263.4444,263.6038,1009.0
2025-02-19 13:30:00,264.67,264.84,264.43,264.61,2073.0,263.6038,263.7731,263.3647,263.544,2073.0
2025-02-19 13:35:00,264.71,265.33,264.7,264.88,7608.0,263.6436,264.2611,263.6336,263.8129,7608.0
2025-02-19 13:40:00,264.88,265.13,264.3,264.57,3528.0,263.8129,264.0619,263.2352,263.5042,3528.0
2025-02-19 13:45:00,264.53,264.84,264.49,264.83,1772.0,263.4643,263.7731,263.4245,263.7631,1772.0
2025-02-19 13:50:00,264.84,265.69,264.83,265.68,9732.0,263.7731,264.6196,263.7631,264.6097,9732.0
2025-02-19 13:55:00,265.5,265.51,265.49,265.49,1379.0,264.4304,264.4404,264.4204,264.4204,1379.0
2025-02-19 14:00:00,265.47,265.47,264.97,264.97,1416.0,264.4005,264.4005,263.9025,263.9025,1416.0
2025-02-19 14:05:00,265.1,265.64,264.87,265.31,3495.0,264.032,264.5698,263.8029,264.2412,3495.0
2025-02-19 14:10:00,265.35,265.7,265.34,265.69,2409.0,264.281,264.6296,264.2711,264.6196,2409.0
2025-02-19 14:15:00,265.75,266.12,265.58,265.86,9567.0,264.6794,265.0479,264.5101,264.789,9567.0
2025-02-19 14:20:00,265.84,265.99,265.81,265.98,1200.0,264.769,264.9184,264.7392,264.9085,1200.0
2025-02-19 14:25:00,265.79,266.09,265.76,265.91,3809.0,264.7192,265.018,264.6894,264.8388,3809.0
2025-02-19 14:30:00,265.98,265.98,265.76,265.85,1420.0,264.9085,264.9085,264.6894,264.779,1420.0
2025-02-19 14:35:00,265.97,266.15,265.78,266.0,4334.0,264.8985,265.0778,264.7093,264.9284,4334.0
2025-02-19 14:40:00,265.96,265.99,265.78,265.95,3147.0,264.8886,264.9184,264.7093,264.8786,3147.0
2025-02-19 14:45:00,266.04,266.24,265.75,265.8,2451.0,264.9682,265.1674,264.6794,264.7292,2451.0
2025-02-19 14:50:00,265.8,265.87,265.69,265.86,1983.0,264.7292,264.7989,264.6196,264.789,1983.0
2025-02-19 14:55:00,265.86,266.19,265.84,266.15,9146.0,264.789,265.1176,264.769,265.0778,9146.0
2025-02-19 15:00:00,266.04,266.12,265.72,265.86,3353.0,264.9682,265.0479,264.6495,264.789,3353.0
2025-02-19 15:05:00,265.86,265.86,265.39,265.55,5629.0,264.789,264.789,264.3208,264.4802,5629.0
2025-02-19 15:10:00,265.58,266.14,265.57,266.09,3014.0,264.5101,265.0678,264.5001,265.018,3014.0
2025-02-19 15:15:00,266.05,266.63,266.04,266.32,6248.0,264.9782,265.5559,264.9682,265.2471,6248.0
2025-02-19 15:20:00,266.44,266.56,266.1,266.54,4658.0,265.3666,265.4861,265.028,265.4662,4658.0
2025-02-19 15:25:00,266.38,266.51,266.23,266.42,4614.0,265.3069,265.4363,265.1575,265.3467,4614.0
2025-02-19 15:30:00,266.43,266.73,266.32,266.35,6570.0,265.3567,265.6555,265.2471,265.277,6570.0
2025-02-19 15:35:00,266.5,266.61,266.35,266.57,4589.0,265.4264,265.5359,265.277,265.4961,4589.0
2025-02-19 15:40:00,266.49,266.57,266.18,266.28,9811.0,265.4164,265.4961,265.1077,265.2073,9811.0
2025-02-19 15:45:00,266.28,266.28,265.75,265.79,9516.0,265.2073,265.2073,264.6794,264.7192,9516.0
2025-02-19 15:50:00,265.91,266.22,264.3,264.42,19433.0,264.8388,265.1475,263.2352,263.3548,19433.0
2025-02-19 15:55:00,264.52,265.16,264.24,264.83,81972.0,263.4544,264.0918,263.1755,263.7631,81972.0
2025-02-20 09:30:00,263.5,263.72,263.5,263.57,8040.0,262.4385,262.6576,262.4385,262.5082,8040.0
2025-02-20 09:35:00,263.55,263.55,262.86,263.0,1300.0,262.4883,262.4883,261.801,261.9405,1300.0
2025-02-20 09:40:00,262.75,262.77,261.05,261.8,1860.0,261.6915,261.7114,259.9983,260.7453,1860.0
2025-02-20 09:45:00,261.69,261.69,261.16,261.63,2015.0,260.6358,260.6358,260.1079,260.576,2015.0
2025-02-20 09:50:00,261.13,262.21,261.13,262.03,520.0,260.078,261.1537,260.078,260.9744,520.0
2025-02-20 09:55:00,261.65,261.65,261.0,261.16,2111.0,260.5959,260.5959,259.9485,260.1079,2111.0
2025-02-20 10:00:00,260.88,261.58,260.63,261.58,25432.0,259.829,260.5262,259.58,260.5262,25432.0
2025-02-20 10:05:00,261.42,261.42,260.38,260.38,6494.0,260.3668,260.3668,259.331,259.331,6494.0
2025-02-20 10:10:00,260.24,261.19,260.24,260.54,5008.0,259.1916,260.1378,259.1916,259.4904,5008.0
2025-02-20 10:15:00,260.23,260.23,260.08,260.13,1800.0,259.1816,259.1816,259.0322,259.082,1800.0
2025-02-20 10:20:00,260.13,260.53,259.97,260.31,2641.0,259.082,259.4804,258.9227,259.2613,2641.0
2025-02-20 10:25:00,260.31,260.45,260.12,260.26,5390.0,259.2613,259.4008,259.0721,259.2115,5390.0
2025-02-20 10:30:00,260.46,260.96,260.39,260.63,4912.0,259.4107,259.9087,259.341,259.58,4912.0
2025-02-20 10:35:00,260.69,260.69,260.19,260.2,3121.0,259.6398,259.6398,259.1418,259.1518,3121.0
2025-02-20 10:40:00,260.4,260.4,260.2,260.22,1500.0,259.351,259.351,259.1518,259.1717,1500.0
2025-02-20 10:45:00,260.21,260.21,259.81,259.81,1373.0,259.1617,259.1617,258.7633,258.7633,1373.0
2025-02-20 10:50:00,259.99,259.99,259.97,259.98,3170.0,258.9426,258.9426,258.9227,258.9326,3170.0
2025-02-20 10:55:00,259.95,259.96,259.05,259.25,5438.0,258.9028,258.9127,258.0064,258.2056,5438.0
2025-02-20 11:00:00,259.01,259.3,258.64,258.64,2016.0,257.9666,258.2554,257.598,257.598,2016.0
2025-02-20 11:05:00,258.85,259.55,258.64,259.18,3150.0,257.8072,258.5044,257.598,258.1359,3150.0
2025-02-20 11:10:00,258.96,259.18,258.84,259.04,1116.0,257.9168,258.1359,257.7972,257.9964,1116.0
2025-02-20 11:15:00,259.05,259.05,258.69,258.9,1891.0,258.0064,258.0064,257.6478,257.857,1891.0
2025-02-20 11:20:00,258.92,258.95,258.75,258.8,2700.0,257.8769,257.9068,257.7076,257.7574,2700.0
2025-02-20 11:25:00,258.91,259.15,258.75,259.04,4508.0,257.867,258.106,257.7076,257.9964,4508.0
2025-02-20 11:30:00,259.07,259.08,258.64,258.64,2082.0,258.0263,258.0363,257.598,257.598,2082.0
2025-02-20 11:35:00,258.59,258.78,257.99,258.24,3578.0,257.5482,257.7375,256.9507,257.1997,3578.0
2025-02-20 11:40:00,258.15,258.15,257.99,257.99,1400.0,257.11,257.11,256.9507,256.9507,1400.0
2025-02-20 11:45:00,258.12,258.15,258.01,258.01,900.0,257.0801,257.11,256.9706,256.9706,900.0
2025-02-20 11:50:00,258.06,258.26,257.91,258.11,18758.0,257.0204,257.2196,256.871,257.0702,18758.0
2025-02-20 11:55:00,258.12,258.32,257.7,258.3,3770.0,257.0801,257.2793,256.6618,257.2594,3770.0
2025-02-20 12:00:00,258.3,258.34,257.94,258.29,2353.0,257.2594,257.2993,256.9009,257.2495,2353.0
2025-02-20 12:05:00,258.19,258.39,258.06,258.06,1000.0,257.1499,257.349,257.0204,257.0204,1000.0
2025-02-20 12:10:00,258.31,258.49,257.67,257.86,2877.0,257.2694,257.4486,256.632,256.8212,2877.0
2025-02-20 12:15:00,257.67,257.86,257.67,257.86,300.0,256.632,256.8212,256.632,256.8212,300.0
2025-02-20 12:20:00,258.04,258.04,257.68,257.87,1028.0,257.0005,257.0005,256.6419,256.8311,1028.0
2025-02-20 12:25:00,257.75,257.87,257.69,257.73,1300.0,256.7116,256.8311,256.6519,256.6917,1300.0
2025-02-20 12:30:00,257.71,258.05,257.35,258.05,4770.0,256.6718,257.0104,256.3132,257.0104,4770.0
2025-02-20 12:35:00,258.08,258.13,257.86,258.13,1012.0,257.0403,257.0901,256.8212,257.0901,1012.0
2025-02-20 12:40:00,257.94,258.29,257.94,258.2,1333.0,256.9009,257.2495,256.9009,257.1598,1333.0
2025-02-20 12:45:00,258.23,258.46,258.17,258.42,1300.0,257.1897,257.4188,257.1299,257.3789,1300.0
2025-02-20 12:50:00,258.46,258.49,257.87,258.11,2701.0,257.4188,257.4486,256.8311,257.0702,2701.0
2025-02-20 12:55:00,257.93,257.93,257.63,257.63,1600.0,256.8909,256.8909,256.5921,256.5921,1600.0
2025-02-20 13:00:00,257.7,257.8,257.46,257.46,700.0,256.6618,256.7614,256.4228,256.4228,700.0
2025-02-20 13:05:00,257.46,257.56,257.3,257.55,700.0,256.4228,256.5224,256.2634,256.5124,700.0
2025-02-20 13:10:00,257.53,257.53,256.85,257.15,12983.0,256.4925,256.4925,255.8153,256.114,12983.0
2025-02-20 13:15:00,257.15,257.45,256.86,257.07,4619.0,256.114,256.4128,255.8252,256.0344,4619.0
2025-02-20 13:20:00,256.98,257.37,256.68,257.37,5985.0,255.9447,256.3332,255.6459,256.3332,5985.0
2025-02-20 13:25:00,257.39,257.67,257.28,257.36,4147.0,256.3531,256.632,256.2435,256.3232,4147.0
2025-02-20 13:30:00,257.23,257.57,257.16,257.53,3300.0,256.1937,256.5324,256.124,256.4925,3300.0
2025-02-20 13:35:00,257.37,257.64,257.37,257.4,808.0,256.3332,256.6021,256.3332,256.363,808.0
2025-02-20 13:40:00,257.59,257.59,257.4,257.4,807.0,256.5523,256.5523,256.363,256.363,807.0
2025-02-20 13:45:00,257.54,257.62,257.4,257.52,1100.0,256.5025,256.5822,256.363,256.4826,1100.0
2025-02-20 13:50:00,257.53,257.64,257.36,257.41,2825.0,256.4925,256.6021,256.3232,256.373,2825.0
2025-02-20 13:55:00,257.55,257.75,257.46,257.68,1401.0,256.5124,256.7116,256.4228,256.6419,1401.0
2025-02-20 14:00:00,257.63,257.63,257.57,257.58,1100.0,256.5921,256.5921,256.5324,256.5423,1100.0
2025-02-20 14:05:00,257.63,257.64,257.34,257.54,4410.0,256.5921,256.6021,256.3033,256.5025,4410.0
2025-02-20 14:10:00,257.61,258.09,257.49,258.09,3508.0,256.5722,257.0503,256.4527,257.0503,3508.0
2025-02-20 14:15:00,258.1,258.1,257.59,257.76,2834.0,257.0602,257.0602,256.5523,256.7216,2834.0
2025-02-20 14:20:00,257.62,257.82,257.54,257.74,5019.0,256.5822,256.7813,256.5025,256.7017,5019.0
2025-02-20 14:25:00,257.54,257.58,257.13,257.13,3465.0,256.5025,256.5423,256.0941,256.0941,3465.0
2025-02-20 14:30:00,257.3,257.36,256.72,256.72,2707.0,256.2634,256.3232,255.6858,255.6858,2707.0
2025-02-20 14:35:00,256.72,256.82,256.51,256.75,1474.0,255.6858,255.7854,255.4766,255.7157,1474.0
2025-02-20 14:40:00,256.58,256.76,256.58,256.76,1032.0,255.5463,255.7256,255.5463,255.7256,1032.0
2025-02-20 14:45:00,256.76,257.05,256.61,257.02,1500.0,255.7256,256.0144,255.5762,255.9846,1500.0
2025-02-20 14:50:00,257.06,257.1,256.77,256.94,5200.0,256.0244,256.0642,255.7356,255.9049,5200.0
2025-02-20 14:55:00,256.77,257.07,256.77,256.79,5976.0,255.7356,256.0344,255.7356,255.7555,5976.0
2025-02-20 15:00:00,256.85,256.85,256.63,256.67,3777.0,255.8153,255.8153,255.5961,255.636,3777.0
2025-02-20 15:05:00,256.72,257.55,256.71,257.43,4198.0,255.6858,256.5124,255.6758,256.3929,4198.0
2025-02-20 15:10:00,257.34,257.6,257.06,257.6,4921.0,256.3033,256.5622,256.0244,256.5622,4921.0
2025-02-20 15:15:00,257.44,257.74,257.37,257.74,1968.0,256.4029,256.7017,256.3332,256.7017,1968.0
2025-02-20 15:20:00,257.79,258.13,257.78,258.13,5533.0,256.7515,257.0901,256.7415,257.0901,5533.0
2025-02-20 15:25:00,258.13,258.43,258.08,258.42,3642.0,257.0901,257.3889,257.0403,257.3789,3642.0
2025-02-20 15:30:00,258.32,258.56,258.24,258.48,4350.0,257.2793,257.5184,257.1997,257.4387,4350.0
2025-02-20 15:35:00,258.49,258.61,258.19,258.61,7089.0,257.4486,257.5682,257.1499,257.5682,7089.0
2025-02-20 15:40:00,258.55,258.81,258.45,258.81,4563.0,257.5084,257.7674,257.4088,257.7674,4563.0
2025-02-20 15:45:00,258.63,258.95,258.39,258.95,11597.0,257.5881,257.9068,257.349,257.9068,11597.0
2025-02-20 15:50:00,259.05,261.22,258.56,258.67,19878.0,258.0064,260.1676,257.5184,257.6279,19878.0
2025-02-20 15:55:00,258.69,258.87,258.48,258.65,40758.0,257.6478,257.8271,257.4387,257.608,40758.0
2025-02-21 09:30:00,260.68,260.68,259.35,259.4,23418.0,259.6298,259.6298,258.3052,258.355,23418.0
2025-02-21 09:35:00,259.05,259.92,259.04,259.92,507.0,258.0064,258.8729,257.9964,258.8729,507.0
2025-02-21 09:40:00,258.66,259.01,258.2,258.92,3358.0,257.618,257.9666,257.1598,257.8769,3358.0
2025-02-21 09:45:00,257.97,258.0,257.83,257.99,600.0,256.9307,256.9606,256.7913,256.9507,600.0
2025-02-21 09:50:00,257.87,258.12,257.49,257.59,1507.0,256.8311,257.0801,256.4527,256.5523,1507.0
2025-02-21 09:55:00,257.59,257.59,257.36,257.5,2014.0,256.5523,256.5523,256.3232,256.4626,2014.0
2025-02-21 10:00:00,257.53,257.8,257.52,257.6,1786.0,256.4925,256.7614,256.4826,256.5622,1786.0
2025-02-21 10:05:00,257.36,257.6,256.43,256.43,1800.0,256.3232,256.5622,255.3969,255.3969,1800.0
2025-02-21 10:10:00,256.71,257.3,256.71,257.3,997.0,255.6758,256.2634,255.6758,256.2634,997.0
2025-02-21 10:15:00,257.11,257.11,257.04,257.04,400.0,256.0742,256.0742,256.0045,256.0045,400.0
2025-02-21 10:20:00,256.8,257.13,256.3,256.71,1202.0,255.7655,256.0941,255.2675,255.6758,1202.0
2025-02-21 10:25:00,256.43,256.73,256.42,256.73,389.0,255.3969,255.6957,255.387,255.6957,389.0
2025-02-21 10:30:00,256.31,256.32,255.79,255.79,705.0,255.2774,255.2874,254.7595,254.7595,705.0
2025-02-21 10:35:00,255.81,255.91,255.81,255.91,304.0,254.7794,254.879,254.7794,254.879,304.0
2025-02-21 10:40:00,255.97,255.97,255.57,255.57,2907.0,254.9388,254.9388,254.5404,254.5404,2907.0
2025-02-21 10:45:00,255.9,256.0,255.67,255.85,2510.0,254.8691,254.9687,254.64,254.8193,2510.0
2025-02-21 10:50:00,255.83,255.99,255.59,255.59,905.0,254.7994,254.9587,254.5603,254.5603,905.0
2025-02-21 10:55:00,255.57,256.19,255.56,255.93,2466.0,254.5404,255.1579,254.5305,254.899,2466.0
2025-02-21 11:00:00,256.19,256.21,255.45,255.7,2102.0,255.1579,255.1778,254.4209,254.6699,2102.0
2025-02-21 11:05:00,255.56,255.56,255.55,255.56,100.0,254.5305,254.5305,254.5205,254.5305,100.0
2025-02-21 11:10:00,255.19,255.2,255.13,255.18,813.0,254.1619,254.1719,254.1022,254.152,813.0
2025-02-21 11:15:00,255.33,255.33,255.06,255.06,800.0,254.3014,254.3014,254.0325,254.0325,800.0
2025-02-21 11:20:00,255.33,255.33,255.31,255.31,609.0,254.3014,254.3014,254.2815,254.2815,609.0
2025-02-21 11:25:00,255.31,255.47,255.0,255.47,1839.0,254.2815,254.4408,253.9727,254.4408,1839.0
2025-02-21 11:30:00,255.23,255.26,254.94,255.21,2400.0,254.2018,254.2317,253.9129,254.1819,2400.0
2025-02-21 11:35:00,254.94,255.55,254.9,255.54,9205.0,253.9129,254.5205,253.8731,254.5105,9205.0
2025-02-21 11:40:00,255.52,256.07,255.43,255.89,2168.0,254.4906,255.0384,254.401,254.8591,2168.0
2025-02-21 11:45:00,256.07,256.07,255.71,255.75,1639.0,255.0384,255.0384,254.6798,254.7197,1639.0
2025-02-21 11:50:00,255.62,255.72,255.38,255.38,3910.0,254.5902,254.6898,254.3512,254.3512,3910.0
2025-02-21 11:55:00,255.42,255.73,255.42,255.73,2721.0,254.391,254.6998,254.391,254.6998,2721.0
2025-02-21 12:00:00,255.77,255.77,255.77,255.77,119.0,254.7396,254.7396,254.7396,254.7396,119.0
2025-02-21 12:05:00,255.85,255.94,255.72,255.78,2500.0,254.8193,254.9089,254.6898,254.7496,2500.0
2025-02-21 12:10:00,255.77,255.9,255.77,255.79,600.0,254.7396,254.8691,254.7396,254.7595,600.0
2025-02-21 12:15:00,255.78,255.83,255.32,255.32,2126.0,254.7496,254.7994,254.2914,254.2914,2126.0
2025-02-21 12:20:00,255.22,255.37,255.01,255.15,2020.0,254.1918,254.3412,253.9827,254.1221,2020.0
2025-02-21 12:25:00,255.31,255.52,255.11,255.2,1869.0,254.2815,254.4906,254.0823,254.1719,1869.0
2025-02-21 12:30:00,255.17,255.27,255.02,255.27,1467.0,254.142,254.2416,253.9926,254.2416,1467.0
2025-02-21 12:35:00,254.96,255.16,254.56,254.59,3492.0,253.9329,254.1321,253.5345,253.5644,3492.0
2025-02-21 12:40:00,254.27,254.77,254.27,254.71,1453.0,253.2456,253.7436,253.2456,253.6839,1453.0
2025-02-21 12:45:00,254.72,254.72,254.48,254.52,306.0,253.6938,253.6938,253.4548,253.4946,306.0
2025-02-21 12:50:00,254.39,254.44,254.03,254.03,2122.0,253.3652,253.415,253.0066,253.0066,2122.0
2025-02-21 12:55:00,254.15,254.18,253.8,253.86,3693.0,253.1261,253.156,252.7775,252.8373,3693.0
2025-02-21 13:00:00,253.74,253.74,253.52,253.53,2125.0,252.7178,252.7178,252.4987,252.5086,2125.0
2025-02-21 13:05:00,253.51,253.51,252.92,252.92,1595.0,252.4887,252.4887,251.9011,251.9011,1595.0
2025-02-21 13:10:00,252.94,253.03,252.72,253.03,1350.0,251.921,252.0106,251.7019,252.0106,1350.0
2025-02-21 13:15:00,253.04,253.04,252.3,252.3,2299.0,252.0206,252.0206,251.2836,251.2836,2299.0
2025-02-21 13:20:00,252.54,252.9,252.35,252.69,7095.0,251.5226,251.8812,251.3334,251.672,7095.0
2025-02-21 13:25:00,252.9,252.91,252.55,252.59,6253.0,251.8812,251.8911,251.5326,251.5724,6253.0
2025-02-21 13:30:00,252.59,252.59,252.09,252.37,4866.0,251.5724,251.5724,251.0744,251.3533,4866.0
2025-02-21 13:35:00,252.37,252.53,252.35,252.36,1926.0,251.3533,251.5127,251.3334,251.3433,1926.0
2025-02-21 13:40:00,252.25,252.6,252.22,252.6,1043.0,251.2338,251.5824,251.2039,251.5824,1043.0
2025-02-21 13:45:00,252.43,252.6,252.14,252.21,1532.0,251.4131,251.5824,251.1242,251.1939,1532.0
2025-02-21 13:50:00,252.38,252.59,252.28,252.3,4838.0,251.3633,251.5724,251.2637,251.2836,4838.0
2025-02-21 13:55:00,252.29,252.29,252.06,252.09,1500.0,251.2736,251.2736,251.0446,251.0744,1500.0
2025-02-21 14:00:00,252.11,252.11,251.87,251.87,1324.0,251.0943,251.0943,250.8553,250.8553,1324.0
2025-02-21 14:05:00,252.0,252.02,251.79,251.79,400.0,250.9848,251.0047,250.7756,250.7756,400.0
2025-02-21 14:10:00,251.96,251.97,251.69,251.92,4445.0,250.945,250.9549,250.676,250.9051,4445.0
2025-02-21 14:15:00,251.89,252.1,251.53,252.1,3966.0,250.8752,251.0844,250.5167,251.0844,3966.0
2025-02-21 14:20:00,252.09,252.09,251.45,251.45,3178.0,251.0744,251.0744,250.437,250.437,3178.0
2025-02-21 14:25:00,251.31,251.75,251.31,251.74,3011.0,250.2976,250.7358,250.2976,250.7258,3011.0
2025-02-21 14:30:00,251.79,252.04,251.69,251.69,2720.0,250.7756,251.0246,250.676,250.676,2720.0
2025-02-21 14:35:00,251.43,251.8,251.43,251.58,1740.0,250.4171,250.7856,250.4171,250.5665,1740.0
2025-02-21 14:40:00,251.42,251.66,251.41,251.53,5225.0,250.4071,250.6462,250.3972,250.5167,5225.0
2025-02-21 14:45:00,251.53,251.84,251.45,251.74,1437.0,250.5167,250.8254,250.437,250.7258,1437.0
2025-02-21 14:50:00,251.71,252.22,251.61,252.09,3491.0,250.696,251.2039,250.5964,251.0744,3491.0
2025-02-21 14:55:00,252.21,252.31,251.61,251.61,3176.0,251.1939,251.2935,250.5964,250.5964,3176.0
2025-02-21 15:00:00,251.59,252.62,251.58,252.15,1800.0,250.5764,251.6023,250.5665,251.1342,1800.0
2025-02-21 15:05:00,252.16,252.34,252.0,252.16,1801.0,251.1441,251.3234,250.9848,251.1441,1801.0
2025-02-21 15:10:00,252.16,252.35,251.95,252.29,4876.0,251.1441,251.3334,250.935,251.2736,4876.0
2025-02-21 15:15:00,252.28,252.62,252.2,252.54,3667.0,251.2637,251.6023,251.184,251.5226,3667.0
2025-02-21 15:20:00,252.54,252.8,252.39,252.68,2577.0,251.5226,251.7816,251.3732,251.6621,2577.0
2025-02-21 15:25:00,252.83,253.1,252.82,252.88,1900.0,251.8114,252.0804,251.8015,251.8612,1900.0
2025-02-21 15:30:00,252.87,253.06,252.85,252.98,3218.0,251.8513,252.0405,251.8314,251.9608,3218.0
2025-02-21 15:35:00,252.95,253.08,252.66,252.88,6890.0,251.931,252.0604,251.6421,251.8612,6890.0
2025-02-21 15:40:00,252.86,252.94,252.65,252.68,5592.0,251.8413,251.921,251.6322,251.6621,5592.0
2025-02-21 15:45:00,252.82,252.95,252.35,252.78,5779.0,251.8015,251.931,251.3334,251.7617,5779.0
2025-02-21 15:50:00,253.0,253.38,252.44,252.63,9106.0,251.9808,252.3592,251.423,251.6123,9106.0
2025-02-21 15:55:00,252.65,252.94,252.4,252.69,57187.0,251.6322,251.921,251.3832,251.672,57187.0
2025-02-24 09:30:00,253.37,254.0,252.32,252.75,9318.0,252.3493,252.9767,251.3035,251.7318,9318.0
2025-02-24 09:35:00,251.69,252.78,251.46,251.9,5846.0,250.676,251.7617,250.447,250.8852,5846.0
2025-02-24 09:40:00,252.54,252.54,251.82,251.86,2623.0,251.5226,251.5226,250.8055,250.8454,2623.0
2025-02-24 09:45:00,251.57,252.33,251.56,252.12,3143.0,250.5565,251.3135,250.5466,251.1043,3143.0
2025-02-24 09:50:00,251.84,252.69,250.98,252.69,8461.0,250.8254,251.672,249.9689,251.672,8461.0
2025-02-24 09:55:00,251.91,252.2,251.91,251.94,1097.0,250.8952,251.184,250.8952,250.925,1097.0
2025-02-24 10:00:00,251.94,252.79,251.6,252.07,3756.0,250.925,251.7716,250.5864,251.0545,3756.0
2025-02-24 10:05:00,251.71,252.12,251.49,251.57,1574.0,250.696,251.1043,250.4768,250.5565,1574.0
2025-02-24 10:10:00,251.95,252.61,251.85,252.59,6722.0,250.935,251.5923,250.8354,251.5724,6722.0
2025-02-24 10:15:00,252.61,252.99,252.32,252.33,8588.0,251.5923,251.9708,251.3035,251.3135,8588.0
2025-02-24 10:20:00,252.21,252.72,252.2,252.63,1973.0,251.1939,251.7019,251.184,251.6123,1973.0
2025-02-24 10:25:00,252.34,252.37,251.27,251.28,6396.0,251.3234,251.3533,250.2577,250.2677,6396.0
2025-02-24 10:30:00,251.43,252.08,251.42,251.95,2776.0,250.4171,251.0645,250.4071,250.935,2776.0
2025-02-24 10:35:00,252.3,252.3,251.46,251.61,6230.0,251.2836,251.2836,250.447,250.5964,6230.0
2025-02-24 10:40:00,251.77,251.77,251.41,251.65,1900.0,250.7557,250.7557,250.3972,250.6362,1900.0
2025-02-24 10:45:00,251.67,251.74,251.62,251.64,1009.0,250.6561,250.7258,250.6063,250.6262,1009.0
2025-02-24 10:50:00,251.99,252.34,251.44,251.48,3179.0,250.9748,251.3234,250.427,250.4669,3179.0
2025-02-24 10:55:00,251.45,251.45,251.25,251.28,1025.0,250.437,250.437,250.2378,250.2677,1025.0
2025-02-24 11:00:00,251.28,251.98,251.27,251.59,2267.0,250.2677,250.9649,250.2577,250.5764,2267.0
2025-02-24 11:05:00,251.71,251.71,251.57,251.66,1400.0,250.696,250.696,250.5565,250.6462,1400.0
2025-02-24 11:10:00,251.61,251.94,251.59,251.68,708.0,250.5964,250.925,250.5764,250.6661,708.0
2025-02-24 11:15:00,251.66,252.39,251.66,252.14,1695.0,250.6462,251.3732,250.6462,251.1242,1695.0
2025-02-24 11:20:00,252.66,252.99,252.32,252.72,5094.0,251.6421,251.9708,251.3035,251.7019,5094.0
2025-02-24 11:25:00,252.82,253.96,252.7,253.54,7077.0,251.8015,252.9369,251.682,252.5186,7077.0
2025-02-24 11:30:00,253.54,253.54,253.11,253.11,2839.0,252.5186,252.5186,252.0903,252.0903,2839.0
2025-02-24 11:35:00,253.04,253.21,252.41,252.51,2175.0,252.0206,252.1899,251.3931,251.4927,2175.0
2025-02-24 11:40:00,252.53,253.08,252.49,253.08,10285.0,251.5127,252.0604,251.4728,252.0604,10285.0
2025-02-24 11:45:00,253.06,253.7,252.96,253.43,1340.0,252.0405,252.6779,251.9409,252.409,1340.0
2025-02-24 11:50:00,253.42,253.7,253.24,253.24,4300.0,252.3991,252.6779,252.2198,252.2198,4300.0
2025-02-24 11:55:00,253.34,253.35,252.75,252.84,1467.0,252.3194,252.3294,251.7318,251.8214,1467.0
2025-02-24 12:00:00,252.81,253.39,252.68,253.24,2067.0,251.7915,252.3692,251.6621,252.2198,2067.0
2025-02-24 12:05:00,253.25,253.31,253.19,253.3,800.0,252.2298,252.2895,252.17,252.2796,800.0
2025-02-24 12:10:00,252.98,253.31,252.98,253.21,847.0,251.9608,252.2895,251.9608,252.1899,847.0
2025-02-24 12:15:00,253.21,253.9,253.2,253.88,3126.0,252.1899,252.8771,252.18,252.8572,3126.0
2025-02-24 12:20:00,253.89,254.16,253.67,253.9,3917.0,252.8672,253.1361,252.6481,252.8771,3917.0
2025-02-24 12:25:00,253.88,254.17,253.87,254.17,3922.0,252.8572,253.1461,252.8473,253.1461,3922.0
2025-02-24 12:30:00,254.03,254.12,253.79,253.95,8714.0,253.0066,253.0963,252.7676,252.9269,8714.0
2025-02-24 12:35:00,253.8,254.16,253.8,254.16,2467.0,252.7775,253.1361,252.7775,253.1361,2467.0
2025-02-24 12:40:00,254.25,254.43,254.25,254.37,1487.0,253.2257,253.405,253.2257,253.3452,1487.0
2025-02-24 12:45:00,254.51,254.52,254.26,254.37,2600.0,253.4847,253.4946,253.2357,253.3452,2600.0
2025-02-24 12:50:00,254.36,254.51,254.33,254.34,2159.0,253.3353,253.4847,253.3054,253.3154,2159.0
2025-02-24 12:55:00,254.41,254.48,254.0,254.0,7968.0,253.3851,253.4548,252.9767,252.9767,7968.0
2025-02-24 13:00:00,254.09,254.59,254.07,254.45,2206.0,253.0664,253.5644,253.0465,253.4249,2206.0
2025-02-24 13:05:00,254.26,254.26,254.16,254.22,941.0,253.2357,253.2357,253.1361,253.1958,941.0
2025-02-24 13:10:00,254.08,254.14,253.85,254.01,979.0,253.0564,253.1162,252.8273,252.9867,979.0
2025-02-24 13:15:00,254.03,254.1,253.96,254.02,1000.0,253.0066,253.0763,252.9369,252.9967,1000.0
2025-02-24 13:20:00,254.01,254.01,253.49,253.64,4273.0,252.9867,252.9867,252.4688,252.6182,4273.0
2025-02-24 13:25:00,253.64,253.91,253.41,253.68,4329.0,252.6182,252.8871,252.3891,252.658,4329.0
2025-02-24 13:30:00,253.51,253.65,253.31,253.49,2514.0,252.4887,252.6281,252.2895,252.4688,2514.0
2025-02-24 13:35:00,253.5,253.92,253.5,253.83,1922.0,252.4787,252.8971,252.4787,252.8074,1922.0
2025-02-24 13:40:00,253.75,253.75,253.7,253.71,200.0,252.7277,252.7277,252.6779,252.6879,200.0
2025-02-24 13:45:00,253.74,253.74,253.52,253.52,600.0,252.7178,252.7178,252.4987,252.4987,600.0
2025-02-24 13:50:00,253.56,253.56,253.43,253.43,825.0,252.5385,252.5385,252.409,252.409,825.0
2025-02-24 13:55:00,253.43,253.43,253.29,253.37,3534.0,252.409,252.409,252.2696,252.3493,3534.0
2025-02-24 14:00:00,253.38,253.66,253.38,253.64,1885.0,252.3592,252.6381,252.3592,252.6182,1885.0
2025-02-24 14:05:00,253.64,253.69,253.54,253.69,400.0,252.6182,252.668,252.5186,252.668,400.0
2025-02-24 14:10:00,253.69,253.78,253.69,253.75,2747.0,252.668,252.7576,252.668,252.7277,2747.0
2025-02-24 14:15:00,253.77,253.79,253.64,253.68,1400.0,252.7477,252.7676,252.6182,252.658,1400.0
2025-02-24 14:20:00,253.69,254.08,253.69,254.08,1520.0,252.668,253.0564,252.668,253.0564,1520.0
2025-02-24 14:25:00,254.08,254.08,254.08,254.08,0.0,253.0564,253.0564,253.0564,253.0564,0.0
2025-02-24 14:30:00,253.96,254.05,253.77,253.96,1008.0,252.9369,253.0265,252.7477,252.9369,1008.0
2025-02-24 14:35:00,253.78,253.91,253.77,253.81,726.0,252.7576,252.8871,252.7477,252.7875,726.0
2025-02-24 14:40:00,253.69,253.91,253.67,253.79,3548.0,252.668,252.8871,252.6481,252.7676,3548.0
2025-02-24 14:45:00,253.69,253.69,253.5,253.68,1118.0,252.668,252.668,252.4787,252.658,1118.0
2025-02-24 14:50:00,253.6,253.72,253.52,253.52,1823.0,252.5783,252.6979,252.4987,252.4987,1823.0
2025-02-24 14:55:00,253.55,253.56,253.28,253.52,1927.0,252.5285,252.5385,252.2596,252.4987,1927.0
2025-02-24 15:00:00,253.57,253.58,253.08,253.09,1700.0,252.5485,252.5584,252.0604,252.0704,1700.0
2025-02-24 15:05:00,253.24,253.24,252.95,253.09,3210.0,252.2198,252.2198,251.931,252.0704,3210.0
2025-02-24 15:10:00,253.09,253.09,252.62,252.64,1627.0,252.0704,252.0704,251.6023,251.6222,1627.0
2025-02-24 15:15:00,252.72,252.97,252.66,252.93,6015.0,251.7019,251.9509,251.6421,251.911,6015.0
2025-02-24 15:20:00,252.98,252.98,252.76,252.76,1729.0,251.9608,251.9608,251.7417,251.7417,1729.0
2025-02-24 15:25:00,252.7,252.76,252.52,252.56,2447.0,251.682,251.7417,251.5027,251.5425,2447.0
2025-02-24 15:30:00,252.44,252.76,252.44,252.56,10273.0,251.423,251.7417,251.423,251.5425,10273.0
2025-02-24 15:35:00,252.57,252.65,252.45,252.55,7218.0,251.5525,251.6322,251.433,251.5326,7218.0
2025-02-24 15:40:00,252.56,252.58,252.09,252.18,6966.0,251.5425,251.5625,251.0744,251.1641,6966.0
2025-02-24 15:45:00,252.16,252.48,252.01,252.29,11402.0,251.1441,251.4629,250.9948,251.2736,11402.0
2025-02-24 15:50:00,252.42,252.52,251.29,251.33,24046.0,251.4031,251.5027,250.2777,250.3175,24046.0
2025-02-24 15:55:00,251.41,251.58,251.04,251.54,74147.0,250.3972,250.5665,250.0287,250.5266,74147.0
2025-02-25 09:30:00,251.61,252.29,251.61,252.09,11741.0,250.5964,251.2736,250.5964,251.0744,11741.0
2025-02-25 09:35:00,252.1,252.96,251.91,252.5,19356.0,251.0844,251.9409,250.8952,251.4828,19356.0
2025-02-25 09:40:00,252.52,252.58,251.56,251.56,5067.0,251.5027,251.5625,250.5466,250.5466,5067.0
2025-02-25 09:45:00,251.65,251.96,251.24,251.24,2203.0,250.6362,250.945,250.2279,250.2279,2203.0
2025-02-25 09:50:00,250.75,250.75,250.08,250.36,1438.0,249.7398,249.7398,249.0725,249.3514,1438.0
2025-02-25 09:55:00,250.22,250.71,249.85,249.85,14825.0,249.212,249.7,248.8435,248.8435,14825.0
2025-02-25 10:00:00,249.76,249.78,248.44,248.74,12736.0,248.7538,248.7737,247.4391,247.7379,12736.0
2025-02-25 10:05:00,248.75,248.95,246.98,247.81,21083.0,247.7479,247.9471,245.985,246.8117,21083.0
2025-02-25 10:10:00,248.03,248.44,247.61,247.62,22773.0,247.0308,247.4391,246.6125,246.6224,22773.0
2025-02-25 10:15:00,247.66,247.77,247.35,247.49,4252.0,246.6623,246.7718,246.3535,246.493,4252.0
2025-02-25 10:20:00,247.32,247.49,246.59,246.88,3279.0,246.3236,246.493,245.5966,245.8854,3279.0
2025-02-25 10:25:00,246.94,247.14,246.58,246.58,5939.0,245.9452,246.1444,245.5866,245.5866,5939.0
2025-02-25 10:30:00,246.65,246.72,246.16,246.62,11381.0,245.6563,245.7261,245.1683,245.6265,11381.0
2025-02-25 10:35:00,246.63,247.28,246.38,246.87,14219.0,245.6364,246.2838,245.3874,245.8755,14219.0
2025-02-25 10:40:00,246.91,248.76,246.39,248.38,38038.0,245.9153,247.7578,245.3974,247.3794,38038.0
2025-02-25 10:45:00,248.8,249.07,248.0,248.45,2800.0,247.7977,248.0666,247.0009,247.4491,2800.0
2025-02-25 10:50:00,248.45,249.61,248.45,249.34,7730.0,247.4491,248.6044,247.4491,248.3355,7730.0
2025-02-25 10:55:00,249.38,249.96,249.38,249.65,2366.0,248.3753,248.953,248.3753,248.6443,2366.0
2025-02-25 11:00:00,249.41,249.57,248.77,249.3,9050.0,248.4052,248.5646,247.7678,248.2957,9050.0
2025-02-25 11:05:00,249.28,250.14,249.28,249.68,6994.0,248.2758,249.1323,248.2758,248.6741,6994.0
2025-02-25 11:10:00,249.98,250.4,249.6,249.98,16745.0,248.9729,249.3912,248.5945,248.9729,16745.0
2025-02-25 11:15:00,250.04,250.04,249.27,249.58,2668.0,249.0327,249.0327,248.2658,248.5745,2668.0
2025-02-25 11:20:00,249.56,249.6,248.99,249.32,3612.0,248.5546,248.5945,247.9869,248.3156,3612.0
2025-02-25 11:25:00,249.31,249.31,248.7,249.01,1076.0,248.3056,248.3056,247.6981,248.0068,1076.0
2025-02-25 11:30:00,248.68,248.91,248.46,248.91,813.0,247.6782,247.9072,247.4591,247.9072,813.0
2025-02-25 11:35:00,248.72,248.72,248.49,248.71,2136.0,247.718,247.718,247.4889,247.708,2136.0
2025-02-25 11:40:00,248.51,248.67,247.81,247.84,3925.0,247.5089,247.6682,246.8117,246.8416,3925.0
2025-02-25 11:45:00,247.84,248.17,247.71,248.11,1606.0,246.8416,247.1702,246.7121,247.1105,1606.0
2025-02-25 11:50:00,248.09,248.28,247.93,247.93,3076.0,247.0905,247.2798,246.9312,246.9312,3076.0
2025-02-25 11:55:00,248.02,248.73,248.01,248.51,2703.0,247.0208,247.728,247.0109,247.5089,2703.0
2025-02-25 12:00:00,248.31,248.46,247.89,247.96,1598.0,247.3097,247.4591,246.8914,246.9611,1598.0
2025-02-25 12:05:00,247.96,248.74,247.96,248.74,880.0,246.9611,247.7379,246.9611,247.7379,880.0
2025-02-25 12:10:00,248.79,248.95,248.62,248.67,3685.0,247.7877,247.9471,247.6184,247.6682,3685.0
2025-02-25 12:15:00,248.65,248.67,248.41,248.44,6809.0,247.6483,247.6682,247.4093,247.4391,6809.0
2025-02-25 12:20:00,248.67,248.67,247.9,248.08,7949.0,247.6682,247.6682,246.9013,247.0806,7949.0
2025-02-25 12:25:00,248.17,248.27,248.06,248.18,1600.0,247.1702,247.2698,247.0607,247.1802,1600.0
2025-02-25 12:30:00,248.34,248.61,248.16,248.5,9925.0,247.3395,247.6084,247.1603,247.4989,9925.0
2025-02-25 12:35:00,248.54,249.28,248.32,249.28,1300.0,247.5387,248.2758,247.3196,248.2758,1300.0
2025-02-25 12:40:00,249.56,249.56,249.11,249.11,2423.0,248.5546,248.5546,248.1064,248.1064,2423.0
2025-02-25 12:45:00,249.24,249.38,249.08,249.28,2800.0,248.2359,248.3753,248.0766,248.2758,2800.0
2025-02-25 12:50:00,249.28,249.33,249.04,249.1,2270.0,248.2758,248.3255,248.0367,248.0965,2270.0
2025-02-25 12:55:00,249.2,249.3,249.04,249.27,4317.0,248.1961,248.2957,248.0367,248.2658,4317.0
2025-02-25 13:00:00,249.32,249.9,249.12,249.9,3340.0,248.3156,248.8933,248.1164,248.8933,3340.0
2025-02-25 13:05:00,249.97,250.24,249.79,249.93,6293.0,248.963,249.2319,248.7837,248.9231,6293.0
2025-02-25 13:10:00,249.83,250.09,249.48,249.48,4139.0,248.8235,249.0825,248.4749,248.4749,4139.0
2025-02-25 13:15:00,249.62,249.63,249.34,249.5,3192.0,248.6144,248.6243,248.3355,248.4949,3192.0
2025-02-25 13:20:00,249.43,250.06,249.3,250.06,6901.0,248.4251,249.0526,248.2957,249.0526,6901.0
2025-02-25 13:25:00,249.96,250.06,249.5,249.64,2664.0,248.953,249.0526,248.4949,248.6343,2664.0
2025-02-25 13:30:00,249.25,249.38,249.22,249.3,2771.0,248.2459,248.3753,248.216,248.2957,2771.0
2025-02-25 13:35:00,249.3,250.06,249.3,249.95,4018.0,248.2957,249.0526,248.2957,248.9431,4018.0
2025-02-25 13:40:00,250.06,250.06,249.8,249.89,1330.0,249.0526,249.0526,248.7937,248.8833,1330.0
2025-02-25 13:45:00,249.75,250.21,249.66,250.09,3496.0,248.7439,249.202,248.6542,249.0825,3496.0
2025-02-25 13:50:00,250.09,250.1,249.69,249.87,2983.0,249.0825,249.0924,248.6841,248.8634,2983.0
2025-02-25 13:55:00,249.74,249.99,249.59,249.65,3652.0,248.7339,248.9829,248.5845,248.6443,3652.0
2025-02-25 14:00:00,249.8,249.84,249.6,249.77,2418.0,248.7937,248.8335,248.5945,248.7638,2418.0
2025-02-25 14:05:00,249.77,250.03,249.62,249.62,3100.0,248.7638,249.0227,248.6144,248.6144,3100.0
2025-02-25 14:10:00,249.65,249.72,249.26,249.37,2022.0,248.6443,248.714,248.2558,248.3654,2022.0
2025-02-25 14:15:00,249.25,249.3,248.91,249.22,2313.0,248.2459,248.2957,247.9072,248.216,2313.0
2025-02-25 14:20:00,249.22,249.44,249.2,249.29,3009.0,248.216,248.4351,248.1961,248.2857,3009.0
2025-02-25 14:25:00,249.13,249.44,249.13,249.32,2809.0,248.1264,248.4351,248.1264,248.3156,2809.0
2025-02-25 14:30:00,249.33,249.74,249.32,249.74,3122.0,248.3255,248.7339,248.3156,248.7339,3122.0
2025-02-25 14:35:00,249.55,250.23,249.38,250.13,5374.0,248.5447,249.2219,248.3753,249.1223,5374.0
2025-02-25 14:40:00,250.26,251.04,250.25,250.87,3350.0,249.2518,250.0287,249.2418,249.8593,3350.0
2025-02-25 14:45:00,250.98,250.99,250.52,250.74,5744.0,249.9689,249.9789,249.5108,249.7299,5744.0
2025-02-25 14:50:00,250.63,250.87,250.37,250.56,6402.0,249.6203,249.8593,249.3614,249.5506,6402.0
2025-02-25 14:55:00,250.5,250.62,250.32,250.62,16617.0,249.4908,249.6104,249.3116,249.6104,16617.0
2025-02-25 15:00:00,250.62,250.76,250.2,250.37,10283.0,249.6104,249.7498,249.192,249.3614,10283.0
2025-02-25 15:05:00,250.39,250.91,250.23,250.86,8436.0,249.3813,249.8992,249.2219,249.8494,8436.0
2025-02-25 15:10:00,250.64,250.73,250.35,250.48,5643.0,249.6303,249.7199,249.3414,249.4709,5643.0
2025-02-25 15:15:00,250.48,250.61,250.28,250.42,3795.0,249.4709,249.6004,249.2717,249.4112,3795.0
2025-02-25 15:20:00,250.42,251.09,250.42,250.88,11196.0,249.4112,250.0785,249.4112,249.8693,11196.0
2025-02-25 15:25:00,250.99,251.15,250.6,250.61,8646.0,249.9789,250.1382,249.5904,249.6004,8646.0
2025-02-25 15:30:00,250.57,250.64,250.2,250.34,9526.0,249.5606,249.6303,249.192,249.3315,9526.0
2025-02-25 15:35:00,250.2,250.3,249.48,249.53,10962.0,249.192,249.2916,248.4749,248.5247,10962.0
2025-02-25 15:40:00,249.53,249.94,249.5,249.85,8830.0,248.5247,248.9331,248.4949,248.8435,8830.0
2025-02-25 15:45:00,249.9,250.19,249.84,249.9,28465.0,248.8933,249.1821,248.8335,248.8933,28465.0
2025-02-25 15:50:00,250.22,250.31,249.32,249.34,16965.0,249.212,249.3016,248.3156,248.3355,16965.0
2025-02-25 15:55:00,249.54,249.95,249.38,249.86,66831.0,248.5347,248.9431,248.3753,248.8534,66831.0
2025-02-26 09:30:00,250.06,250.8,249.99,250.19,7360.0,249.0526,249.7896,248.9829,249.1821,7360.0
2025-02-26 09:35:00,250.19,251.08,249.53,251.08,6839.0,249.1821,250.0685,248.5247,250.0685,6839.0
2025-02-26 09:40:00,251.03,251.03,250.4,250.72,6054.0,250.0187,250.0187,249.3912,249.7099,6054.0
2025-02-26 09:45:00,251.0,251.85,250.76,251.85,18341.0,249.9888,250.8354,249.7498,250.8354,18341.0
2025-02-26 09:50:00,251.99,253.0,251.89,252.63,4502.0,250.9748,251.9808,250.8752,251.6123,4502.0
2025-02-26 09:55:00,252.64,253.01,252.45,252.45,4405.0,251.6222,251.9907,251.433,251.433,4405.0
2025-02-26 10:00:00,252.7,253.42,252.5,253.26,11305.0,251.682,252.3991,251.4828,252.2397,11305.0
2025-02-26 10:05:00,253.37,253.43,252.8,252.95,6533.0,252.3493,252.409,251.7816,251.931,6533.0
2025-02-26 10:10:00,253.28,253.47,253.23,253.35,2637.0,252.2596,252.4489,252.2098,252.3294,2637.0
2025-02-26 10:15:00,253.23,253.52,253.11,253.35,5679.0,252.2098,252.4987,252.0903,252.3294,5679.0
2025-02-26 10:20:00,253.43,253.43,253.26,253.27,3617.0,252.409,252.409,252.2397,252.2497,3617.0
2025-02-26 10:25:00,253.27,253.46,252.74,252.88,13330.0,252.2497,252.4389,251.7218,251.8612,13330.0
2025-02-26 10:30:00,253.06,253.63,252.51,252.81,13334.0,252.0405,252.6082,251.4927,251.7915,13334.0
2025-02-26 10:35:00,252.96,252.99,252.76,252.84,3000.0,251.9409,251.9708,251.7417,251.8214,3000.0
2025-02-26 10:40:00,252.78,252.95,252.59,252.86,1705.0,251.7617,251.931,251.5724,251.8413,1705.0
2025-02-26 10:45:00,253.24,253.24,252.77,252.97,3967.0,252.2198,252.2198,251.7517,251.9509,3967.0
2025-02-26 10:50:00,252.88,252.93,252.88,252.9,900.0,251.8612,251.911,251.8612,251.8812,900.0
2025-02-26 10:55:00,252.91,253.0,252.77,252.96,3700.0,251.8911,251.9808,251.7517,251.9409,3700.0
2025-02-26 11:00:00,252.96,253.16,252.35,252.56,4058.0,251.9409,252.1401,251.3334,251.5425,4058.0
2025-02-26 11:05:00,252.53,252.55,252.17,252.24,2006.0,251.5127,251.5326,251.1541,251.2238,2006.0
2025-02-26 11:10:00,252.52,252.52,252.51,252.52,1520.0,251.5027,251.5027,251.4927,251.5027,1520.0
2025-02-26 11:15:00,252.52,252.52,252.51,252.52,300.0,251.5027,251.5027,251.4927,251.5027,300.0
2025-02-26 11:20:00,252.5,252.53,252.18,252.49,4020.0,251.4828,251.5127,251.1641,251.4728,4020.0
2025-02-26 11:25:00,252.49,252.67,252.47,252.47,2181.0,251.4728,251.6521,251.4529,251.4529,2181.0
2025-02-26 11:30:00,252.47,252.47,251.91,252.19,3834.0,251.4529,251.4529,250.8952,251.174,3834.0
2025-02-26 11:35:00,252.15,252.52,252.14,252.44,1766.0,251.1342,251.5027,251.1242,251.423,1766.0
2025-02-26 11:40:00,252.62,252.7,252.35,252.7,3050.0,251.6023,251.682,251.3334,251.682,3050.0
2025-02-26 11:45:00,252.61,252.75,252.55,252.55,800.0,251.5923,251.7318,251.5326,251.5326,800.0
2025-02-26 11:50:00,252.55,252.72,252.53,252.71,1800.0,251.5326,251.7019,251.5127,251.6919,1800.0
2025-02-26 11:55:00,252.68,252.78,252.33,252.4,5432.0,251.6621,251.7617,251.3135,251.3832,5432.0
2025-02-26 12:00:00,252.4,252.44,252.35,252.43,4341.0,251.3832,251.423,251.3334,251.4131,4341.0
2025-02-26 12:05:00,252.43,252.77,252.28,252.53,10424.0,251.4131,251.7517,251.2637,251.5127,10424.0
2025-02-26 12:10:00,252.59,252.9,252.54,252.9,2751.0,251.5724,251.8812,251.5226,251.8812,2751.0
2025-02-26 12:15:00,252.89,253.24,252.7,252.89,5856.0,251.8712,252.2198,251.682,251.8712,5856.0
2025-02-26 12:20:00,252.9,253.05,252.82,252.83,1999.0,251.8812,252.0306,251.8015,251.8114,1999.0
2025-02-26 12:25:00,253.06,253.4,253.04,253.33,6400.0,252.0405,252.3792,252.0206,252.3094,6400.0
2025-02-26 12:30:00,253.35,253.4,252.67,252.72,8687.0,252.3294,252.3792,251.6521,251.7019,8687.0
2025-02-26 12:35:00,252.72,252.86,252.33,252.44,5160.0,251.7019,251.8413,251.3135,251.423,5160.0
2025-02-26 12:40:00,252.24,252.6,251.99,252.6,2105.0,251.2238,251.5824,250.9748,251.5824,2105.0
2025-02-26 12:45:00,252.67,252.68,252.34,252.36,1597.0,251.6521,251.6621,251.3234,251.3433,1597.0
2025-02-26 12:50:00,252.32,252.39,252.02,252.37,3947.0,251.3035,251.3732,251.0047,251.3533,3947.0
2025-02-26 12:55:00,252.3,252.42,251.96,251.99,3045.0,251.2836,251.4031,250.945,250.9748,3045.0
2025-02-26 13:00:00,251.99,252.2,251.86,252.2,3175.0,250.9748,251.184,250.8454,251.184,3175.0
2025-02-26 13:05:00,252.11,252.13,251.8,251.84,2928.0,251.0943,251.1143,250.7856,250.8254,2928.0
2025-02-26 13:10:00,251.99,251.99,251.88,251.89,1825.0,250.9748,250.9748,250.8653,250.8752,1825.0
2025-02-26 13:15:00,251.9,251.93,251.63,251.82,3116.0,250.8852,250.9151,250.6163,250.8055,3116.0
2025-02-26 13:20:00,251.85,252.08,251.84,252.04,2725.0,250.8354,251.0645,250.8254,251.0246,2725.0
2025-02-26 13:25:00,252.03,252.03,251.49,251.63,2408.0,251.0147,251.0147,250.4768,250.6163,2408.0
2025-02-26 13:30:00,251.63,251.8,251.62,251.8,1705.0,250.6163,250.7856,250.6063,250.7856,1705.0
2025-02-26 13:35:00,251.8,251.8,251.44,251.44,3259.0,250.7856,250.7856,250.427,250.427,3259.0
2025-02-26 13:40:00,251.52,251.52,251.22,251.22,1909.0,250.5067,250.5067,250.2079,250.2079,1909.0
2025-02-26 13:45:00,251.16,251.25,250.63,250.63,3600.0,250.1482,250.2378,249.6203,249.6203,3600.0
2025-02-26 13:50:00,250.81,250.84,250.43,250.71,5497.0,249.7996,249.8295,249.4211,249.7,5497.0
2025-02-26 13:55:00,250.71,250.78,250.46,250.72,4448.0,249.7,249.7697,249.451,249.7099,4448.0
2025-02-26 14:00:00,250.73,251.09,250.55,251.01,4904.0,249.7199,250.0785,249.5406,249.9988,4904.0
2025-02-26 14:05:00,251.01,251.12,250.83,250.92,3098.0,249.9988,250.1083,249.8195,249.9091,3098.0
2025-02-26 14:10:00,250.99,251.2,250.92,251.04,3309.0,249.9789,250.188,249.9091,250.0287,3309.0
2025-02-26 14:15:00,251.06,251.41,250.86,251.41,2003.0,250.0486,250.3972,249.8494,250.3972,2003.0
2025-02-26 14:20:00,251.59,251.62,251.21,251.46,1296.0,250.5764,250.6063,250.198,250.447,1296.0
2025-02-26 14:25:00,251.35,251.48,251.29,251.42,3730.0,250.3374,250.4669,250.2777,250.4071,3730.0
2025-02-26 14:30:00,251.28,251.43,250.93,251.04,5213.0,250.2677,250.4171,249.9191,250.0287,5213.0
2025-02-26 14:35:00,250.9,251.1,250.9,251.07,2200.0,249.8892,250.0884,249.8892,250.0585,2200.0
2025-02-26 14:40:00,251.08,251.4,251.07,251.28,2153.0,250.0685,250.3872,250.0585,250.2677,2153.0
2025-02-26 14:45:00,251.29,251.36,251.13,251.14,2416.0,250.2777,250.3474,250.1183,250.1283,2416.0
2025-02-26 14:50:00,251.14,251.27,250.96,251.19,3560.0,250.1283,250.2577,249.949,250.1781,3560.0
2025-02-26 14:55:00,251.19,251.19,250.52,250.53,6557.0,250.1781,250.1781,249.5108,249.5207,6557.0
2025-02-26 15:00:00,250.53,250.86,250.52,250.77,4745.0,249.5207,249.8494,249.5108,249.7597,4745.0
2025-02-26 15:05:00,250.77,250.82,250.77,250.82,1200.0,249.7597,249.8095,249.7597,249.8095,1200.0
2025-02-26 15:10:00,250.82,251.09,250.81,250.97,4961.0,249.8095,250.0785,249.7996,249.9589,4961.0
2025-02-26 15:15:00,250.92,250.92,250.76,250.8,1658.0,249.9091,249.9091,249.7498,249.7896,1658.0
2025-02-26 15:20:00,250.8,251.12,250.58,251.12,6227.0,249.7896,250.1083,249.5705,250.1083,6227.0
2025-02-26 15:25:00,250.97,251.1,250.78,250.78,4796.0,249.9589,250.0884,249.7697,249.7697,4796.0
2025-02-26 15:30:00,250.84,251.26,250.66,251.06,11224.0,249.8295,250.2478,249.6502,250.0486,11224.0
2025-02-26 15:35:00,251.06,251.34,250.84,251.33,4936.0,250.0486,250.3275,249.8295,250.3175,4936.0
2025-02-26 15:40:00,251.33,251.33,250.87,251.22,15409.0,250.3175,250.3175,249.8593,250.2079,15409.0
2025-02-26 15:45:00,251.31,251.49,251.1,251.23,10363.0,250.2976,250.4768,250.0884,250.2179,10363.0
2025-02-26 15:50:00,251.17,251.22,250.56,250.58,10980.0,250.1581,250.2079,249.5506,249.5705,10980.0
2025-02-26 15:55:00,250.58,250.68,250.28,250.53,36788.0,249.5705,249.6701,249.2717,249.5207,36788.0
2025-02-27 09:30:00,249.24,250.57,248.88,249.08,14618.0,248.2359,249.5606,247.8774,248.0766,14618.0
2025-02-27 09:35:00,249.38,250.63,249.38,250.63,3472.0,248.3753,249.6203,248.3753,249.6203,3472.0
2025-02-27 09:40:00,250.08,250.44,249.73,250.22,1871.0,249.0725,249.4311,248.7239,249.212,1871.0
2025-02-27 09:45:00,250.49,251.78,250.49,251.3,2272.0,249.4809,250.7657,249.4809,250.2876,2272.0
2025-02-27 09:50:00,251.47,251.47,250.99,251.02,1125.0,250.4569,250.4569,249.9789,250.0087,1125.0
2025-02-27 09:55:00,250.78,250.78,249.88,250.03,1798.0,249.7697,249.7697,248.8733,249.0227,1798.0
2025-02-27 10:00:00,249.43,250.27,249.43,249.81,1832.0,248.4251,249.2618,248.4251,248.8036,1832.0
2025-02-27 10:05:00,250.46,250.53,250.37,250.37,836.0,249.451,249.5207,249.3614,249.3614,836.0
2025-02-27 10:10:00,250.55,251.43,250.52,251.26,1981.0,249.5406,250.4171,249.5108,250.2478,1981.0
2025-02-27 10:15:00,251.39,251.52,251.21,251.5,1164.0,250.3772,250.5067,250.198,250.4868,1164.0
2025-02-27 10:20:00,251.57,252.24,251.57,251.81,1919.0,250.5565,251.2238,250.5565,250.7956,1919.0
2025-02-27 10:25:00,251.61,251.61,251.31,251.45,700.0,250.5964,250.5964,250.2976,250.437,700.0
2025-02-27 10:30:00,251.62,251.62,251.07,251.18,4695.0,250.6063,250.6063,250.0585,250.1681,4695.0
2025-02-27 10:35:00,251.16,251.9,250.84,251.8,5289.0,250.1482,250.8852,249.8295,250.7856,5289.0
2025-02-27 10:40:00,251.8,251.8,251.42,251.61,580.0,250.7856,250.7856,250.4071,250.5964,580.0
2025-02-27 10:45:00,251.39,251.39,251.38,251.38,200.0,250.3772,250.3772,250.3673,250.3673,200.0
2025-02-27 10:50:00,251.19,251.37,251.19,251.3,400.0,250.1781,250.3573,250.1781,250.2876,400.0
2025-02-27 10:55:00,251.44,251.47,251.14,251.27,1576.0,250.427,250.4569,250.1283,250.2577,1576.0
2025-02-27 11:00:00,251.29,251.31,251.14,251.15,707.0,250.2777,250.2976,250.1283,250.1382,707.0
2025-02-27 11:05:00,251.26,251.53,251.26,251.53,3681.0,250.2478,250.5167,250.2478,250.5167,3681.0
2025-02-27 11:10:00,251.4,251.4,251.33,251.34,1900.0,250.3872,250.3872,250.3175,250.3275,1900.0
2025-02-27 11:15:00,251.54,251.67,251.48,251.67,806.0,250.5266,250.6561,250.4669,250.6561,806.0
2025-02-27 11:20:00,251.69,251.76,251.41,251.52,2199.0,250.676,250.7458,250.3972,250.5067,2199.0
2025-02-27 11:25:00,251.51,251.51,251.12,251.15,1624.0,250.4968,250.4968,250.1083,250.1382,1624.0
2025-02-27 11:30:00,251.45,251.45,251.45,251.45,200.0,250.437,250.437,250.437,250.437,200.0
2025-02-27 11:35:00,251.38,251.38,251.38,251.38,100.0,250.3673,250.3673,250.3673,250.3673,100.0
2025-02-27 11:40:00,251.38,251.49,251.35,251.49,700.0,250.3673,250.4768,250.3374,250.4768,700.0
2025-02-27 11:45:00,251.29,251.41,251.28,251.41,200.0,250.2777,250.3972,250.2677,250.3972,200.0
2025-02-27 11:50:00,251.26,251.26,250.97,251.04,2300.0,250.2478,250.2478,249.9589,250.0287,2300.0
2025-02-27 11:55:00,251.15,251.15,250.61,250.61,1300.0,250.1382,250.1382,249.6004,249.6004,1300.0
2025-02-27 12:00:00,250.41,250.52,250.29,250.5,1200.0,249.4012,249.5108,249.2817,249.4908,1200.0
2025-02-27 12:05:00,250.25,250.76,249.9,249.9,1131.0,249.2418,249.7498,248.8933,248.8933,1131.0
2025-02-27 12:10:00,249.5,249.85,249.27,249.72,3345.0,248.4949,248.8435,248.2658,248.714,3345.0
2025-02-27 12:15:00,249.72,249.72,249.72,249.72,0.0,248.714,248.714,248.714,248.714,0.0
2025-02-27 12:20:00,249.72,249.94,249.57,249.89,1105.0,248.714,248.9331,248.5646,248.8833,1105.0
2025-02-27 12:25:00,250.11,250.3,250.06,250.3,910.0,249.1024,249.2916,249.0526,249.2916,910.0
2025-02-27 12:30:00,250.38,250.54,250.2,250.3,700.0,249.3713,249.5307,249.192,249.2916,700.0
2025-02-27 12:35:00,250.29,250.34,250.1,250.34,1011.0,249.2817,249.3315,249.0924,249.3315,1011.0
2025-02-27 12:40:00,250.16,250.16,249.64,249.82,1049.0,249.1522,249.1522,248.6343,248.8136,1049.0
2025-02-27 12:45:00,250.01,250.01,249.95,249.95,400.0,249.0028,249.0028,248.9431,248.9431,400.0
2025-02-27 12:50:00,249.84,250.15,249.84,250.03,1000.0,248.8335,249.1422,248.8335,249.0227,1000.0
2025-02-27 12:55:00,250.03,250.04,250.03,250.04,300.0,249.0227,249.0327,249.0227,249.0327,300.0
2025-02-27 13:00:00,250.23,250.29,250.23,250.24,432.0,249.2219,249.2817,249.2219,249.2319,432.0
2025-02-27 13:05:00,250.1,250.37,250.1,250.25,1239.0,249.0924,249.3614,249.0924,249.2418,1239.0
2025-02-27 13:10:00,250.3,250.73,250.23,250.72,1343.0,249.2916,249.7199,249.2219,249.7099,1343.0
2025-02-27 13:15:00,250.69,250.99,250.45,250.47,1590.0,249.6801,249.9789,249.441,249.461,1590.0
2025-02-27 13:20:00,250.39,250.47,250.39,250.45,425.0,249.3813,249.461,249.3813,249.441,425.0
2025-02-27 13:25:00,250.28,250.28,250.06,250.06,886.0,249.2717,249.2717,249.0526,249.0526,886.0
2025-02-27 13:30:00,250.06,250.47,250.06,250.47,1210.0,249.0526,249.461,249.0526,249.461,1210.0
2025-02-27 13:35:00,250.49,250.65,250.49,250.49,943.0,249.4809,249.6402,249.4809,249.4809,943.0
2025-02-27 13:40:00,250.38,250.51,250.34,250.35,1107.0,249.3713,249.5008,249.3315,249.3414,1107.0
2025-02-27 13:45:00,250.41,250.45,250.4,250.44,300.0,249.4012,249.441,249.3912,249.4311,300.0
2025-02-27 13:50:00,250.42,250.42,250.41,250.42,300.0,249.4112,249.4112,249.4012,249.4112,300.0
2025-02-27 13:55:00,250.42,250.46,249.93,249.93,1358.0,249.4112,249.451,248.9231,248.9231,1358.0
2025-02-27 14:00:00,249.86,249.92,249.8,249.84,1850.0,248.8534,248.9132,248.7937,248.8335,1850.0
2025-02-27 14:05:00,250.02,250.14,250.02,250.03,1621.0,249.0128,249.1323,249.0128,249.0227,1621.0
2025-02-27 14:10:00,249.97,249.97,249.59,249.59,500.0,248.963,248.963,248.5845,248.5845,500.0
2025-02-27 14:15:00,249.61,249.63,249.59,249.62,500.0,248.6044,248.6243,248.5845,248.6144,500.0
2025-02-27 14:20:00,249.77,249.77,249.24,249.25,1545.0,248.7638,248.7638,248.2359,248.2459,1545.0
2025-02-27 14:25:00,249.2,249.2,248.79,248.79,2148.0,248.1961,248.1961,247.7877,247.7877,2148.0
2025-02-27 14:30:00,248.42,248.42,247.7,247.7,600.0,247.4192,247.4192,246.7021,246.7021,600.0
2025-02-27 14:35:00,247.81,247.97,247.61,247.72,1337.0,246.8117,246.971,246.6125,246.722,1337.0
2025-02-27 14:40:00,247.06,247.37,247.06,247.37,300.0,246.0647,246.3734,246.0647,246.3734,300.0
2025-02-27 14:45:00,247.61,247.76,247.37,247.65,4463.0,246.6125,246.7619,246.3734,246.6523,4463.0
2025-02-27 14:50:00,247.76,247.96,247.34,247.63,4606.0,246.7619,246.9611,246.3436,246.6324,4606.0
2025-02-27 14:55:00,247.68,247.91,247.48,247.49,2476.0,246.6822,246.9113,246.483,246.493,2476.0
2025-02-27 15:00:00,247.47,247.48,246.76,246.85,3346.0,246.473,246.483,245.7659,245.8555,3346.0
2025-02-27 15:05:00,246.89,246.89,246.44,246.44,3700.0,245.8954,245.8954,245.4472,245.4472,3700.0
2025-02-27 15:10:00,246.64,246.84,246.29,246.53,7153.0,245.6464,245.8456,245.2978,245.5368,7153.0
2025-02-27 15:15:00,246.59,246.6,246.33,246.59,5217.0,245.5966,245.6065,245.3376,245.5966,5217.0
2025-02-27 15:20:00,246.59,247.06,246.47,246.68,5321.0,245.5966,246.0647,245.4771,245.6862,5321.0
2025-02-27 15:25:00,246.68,246.77,246.15,246.15,3491.0,245.6862,245.7759,245.1584,245.1584,3491.0
2025-02-27 15:30:00,246.31,246.71,246.31,246.61,7241.0,245.3177,245.7161,245.3177,245.6165,7241.0
2025-02-27 15:35:00,246.61,246.78,246.22,246.38,7560.0,245.6165,245.7858,245.2281,245.3874,7560.0
2025-02-27 15:40:00,246.39,246.42,245.95,246.0,5246.0,245.3974,245.4273,244.9592,245.009,5246.0
2025-02-27 15:45:00,245.93,246.84,245.93,246.66,11316.0,244.9392,245.8456,244.9392,245.6663,11316.0
2025-02-27 15:50:00,246.84,247.49,246.2,246.2,15243.0,245.8456,246.493,245.2082,245.2082,15243.0
2025-02-27 15:55:00,246.16,246.21,245.09,245.25,95654.0,245.1683,245.2181,244.1026,244.262,95654.0
2025-02-28 09:30:00,247.7,248.46,246.58,247.31,12353.0,246.7021,247.4591,245.5866,246.3137,12353.0
2025-02-28 09:35:00,247.43,247.49,246.8,246.8,500.0,246.4332,246.493,245.8057,245.8057,500.0
2025-02-28 09:40:00,246.76,246.76,245.89,245.89,481.0,245.7659,245.7659,244.8994,244.8994,481.0
2025-02-28 09:45:00,246.25,246.25,243.89,244.18,11495.0,245.258,245.258,242.9075,243.1963,11495.0
2025-02-28 09:50:00,244.45,245.06,244.44,245.06,767.0,243.4652,244.0728,243.4552,244.0728,767.0
2025-02-28 09:55:00,245.09,245.58,245.0,245.0,4907.0,244.1026,244.5907,244.013,244.013,4907.0
2025-02-28 10:00:00,245.79,246.13,245.53,246.12,1900.0,244.7998,245.1384,244.5409,245.1285,1900.0
2025-02-28 10:05:00,246.25,246.55,246.24,246.3,767.0,245.258,245.5567,245.248,245.3078,767.0
2025-02-28 10:10:00,246.31,246.36,246.29,246.36,565.0,245.3177,245.3675,245.2978,245.3675,565.0
2025-02-28 10:15:00,246.6,246.6,245.95,246.09,5969.0,245.6065,245.6065,244.9592,245.0986,5969.0
2025-02-28 10:20:00,246.12,246.68,246.0,246.68,700.0,245.1285,245.6862,245.009,245.6862,700.0
2025-02-28 10:25:00,246.62,246.62,246.56,246.62,876.0,245.6265,245.6265,245.5667,245.6265,876.0
2025-02-28 10:30:00,246.81,247.1,246.71,246.93,4214.0,245.8157,246.1045,245.7161,245.9352,4214.0
2025-02-28 10:35:00,246.8,246.99,246.66,246.9,872.0,245.8057,245.995,245.6663,245.9053,872.0
2025-02-28 10:40:00,246.95,247.02,246.3,246.3,1562.0,245.9551,246.0249,245.3078,245.3078,1562.0
2025-02-28 10:45:00,246.54,246.96,246.46,246.96,1323.0,245.5468,245.9651,245.4671,245.9651,1323.0
2025-02-28 10:50:00,247.1,247.13,246.85,246.97,2427.0,246.1045,246.1344,245.8555,245.9751,2427.0
2025-02-28 10:55:00,246.97,247.35,246.96,247.34,2364.0,245.9751,246.3535,245.9651,246.3436,2364.0
2025-02-28 11:00:00,247.34,247.34,247.13,247.15,825.0,246.3436,246.3436,246.1344,246.1543,825.0
2025-02-28 11:05:00,247.11,247.47,247.1,247.47,3692.0,246.1145,246.473,246.1045,246.473,3692.0
2025-02-28 11:10:00,247.42,247.76,247.12,247.17,7314.0,246.4232,246.7619,246.1245,246.1743,7314.0
2025-02-28 11:15:00,247.1,247.49,246.69,247.49,3031.0,246.1045,246.493,245.6962,246.493,3031.0
2025-02-28 11:20:00,247.27,247.71,247.26,247.45,3574.0,246.2738,246.7121,246.2639,246.4531,3574.0
2025-02-28 11:25:00,247.52,247.52,247.01,247.02,1100.0,246.5228,246.5228,246.0149,246.0249,1100.0
2025-02-28 11:30:00,246.94,247.12,246.8,246.8,1481.0,245.9452,246.1245,245.8057,245.8057,1481.0
2025-02-28 11:35:00,246.79,246.95,246.74,246.74,2400.0,245.7958,245.9551,245.746,245.746,2400.0
2025-02-28 11:40:00,246.86,247.1,246.71,246.79,2121.0,245.8655,246.1045,245.7161,245.7958,2121.0
2025-02-28 11:45:00,246.65,247.24,246.58,247.23,1616.0,245.6563,246.244,245.5866,246.234,1616.0
2025-02-28 11:50:00,247.14,247.57,247.14,247.53,2761.0,246.1444,246.5726,246.1444,246.5328,2761.0
2025-02-28 11:55:00,247.5,247.53,247.2,247.23,1600.0,246.5029,246.5328,246.2041,246.234,1600.0
2025-02-28 12:00:00,246.94,246.99,246.7,246.7,400.0,245.9452,245.995,245.7061,245.7061,400.0
2025-02-28 12:05:00,246.85,246.88,246.71,246.72,400.0,245.8555,245.8854,245.7161,245.7261,400.0
2025-02-28 12:10:00,246.56,246.98,246.56,246.84,2293.0,245.5667,245.985,245.5667,245.8456,2293.0
2025-02-28 12:15:00,246.8,247.13,246.79,246.99,3108.0,245.8057,246.1344,245.7958,245.995,3108.0
2025-02-28 12:20:00,246.98,247.06,246.53,246.54,3462.0,245.985,246.0647,245.5368,245.5468,3462.0
2025-02-28 12:25:00,246.69,246.73,246.68,246.7,811.0,245.6962,245.736,245.6862,245.7061,811.0
2025-02-28 12:30:00,246.48,246.48,245.82,246.18,837.0,245.487,245.487,244.8297,245.1882,837.0
2025-02-28 12:35:00,245.62,246.13,245.62,245.87,2114.0,244.6305,245.1384,244.6305,244.8795,2114.0
2025-02-28 12:40:00,245.88,246.12,245.62,245.67,1813.0,244.8894,245.1285,244.6305,244.6803,1813.0
2025-02-28 12:45:00,245.74,245.74,245.28,245.29,997.0,244.75,244.75,244.2919,244.3018,997.0
2025-02-28 12:50:00,245.16,245.49,245.16,245.32,2164.0,244.1723,244.501,244.1723,244.3317,2164.0
2025-02-28 12:55:00,245.06,245.06,244.58,244.58,1201.0,244.0728,244.0728,243.5947,243.5947,1201.0
2025-02-28 13:00:00,244.35,244.81,244.35,244.81,665.0,243.3656,243.8238,243.3656,243.8238,665.0
2025-02-28 13:05:00,244.23,244.39,244.23,244.38,430.0,243.2461,243.4055,243.2461,243.3955,430.0
2025-02-28 13:10:00,243.98,244.5,243.9,244.14,6767.0,242.9971,243.515,242.9174,243.1565,6767.0
2025-02-28 13:15:00,244.14,244.22,243.24,243.39,5646.0,243.1565,243.2361,242.2601,242.4095,5646.0
2025-02-28 13:20:00,243.33,243.77,243.32,243.49,6417.0,242.3497,242.7879,242.3398,242.5091,6417.0
2025-02-28 13:25:00,243.51,243.97,243.5,243.97,2003.0,242.529,242.9871,242.519,242.9871,2003.0
2025-02-28 13:30:00,243.78,244.18,243.6,244.09,3108.0,242.7979,243.1963,242.6186,243.1067,3108.0
2025-02-28 13:35:00,244.29,244.58,244.29,244.52,2578.0,243.3059,243.5947,243.3059,243.5349,2578.0
2025-02-28 13:40:00,244.44,244.61,244.09,244.29,3568.0,243.4552,243.6246,243.1067,243.3059,3568.0
2025-02-28 13:45:00,243.96,244.33,243.86,244.33,7095.0,242.9772,243.3457,242.8776,243.3457,7095.0
2025-02-28 13:50:00,244.31,244.51,244.21,244.35,1899.0,243.3258,243.525,243.2262,243.3656,1899.0
2025-02-28 13:55:00,244.14,244.22,243.45,243.45,1125.0,243.1565,243.2361,242.4692,242.4692,1125.0
2025-02-28 14:00:00,243.46,244.01,243.45,243.82,6811.0,242.4792,243.027,242.4692,242.8377,6811.0
2025-02-28 14:05:00,243.87,244.19,243.87,244.19,1425.0,242.8875,243.2063,242.8875,243.2063,1425.0
2025-02-28 14:10:00,244.18,244.39,244.0,244.39,742.0,243.1963,243.4055,243.017,243.4055,742.0
2025-02-28 14:15:00,244.4,244.78,244.26,244.78,1596.0,243.4154,243.7939,243.276,243.7939,1596.0
2025-02-28 14:20:00,244.47,244.55,244.01,244.02,1389.0,243.4851,243.5648,243.027,243.0369,1389.0
2025-02-28 14:25:00,244.17,244.43,244.09,244.43,2239.0,243.1863,243.4453,243.1067,243.4453,2239.0
2025-02-28 14:30:00,244.3,244.53,244.28,244.42,1318.0,243.3158,243.5449,243.2959,243.4353,1318.0
2025-02-28 14:35:00,244.34,244.7,244.34,244.52,2628.0,243.3557,243.7142,243.3557,243.5349,2628.0
2025-02-28 14:40:00,244.61,244.75,244.43,244.73,1312.0,243.6246,243.764,243.4453,243.7441,1312.0
2025-02-28 14:45:00,244.68,244.94,244.68,244.72,1510.0,243.6943,243.9532,243.6943,243.7341,1510.0
2025-02-28 14:50:00,244.91,245.17,244.91,245.06,3053.0,243.9234,244.1823,243.9234,244.0728,3053.0
2025-02-28 14:55:00,245.04,245.23,245.03,245.23,1125.0,244.0528,244.2421,244.0429,244.2421,1125.0
2025-02-28 15:00:00,245.13,245.47,245.1,245.47,4429.0,244.1425,244.4811,244.1126,244.4811,4429.0
2025-02-28 15:05:00,245.58,245.7,245.28,245.44,3269.0,244.5907,244.7102,244.2919,244.4512,3269.0
2025-02-28 15:10:00,245.42,245.51,245.35,245.41,2631.0,244.4313,244.5209,244.3616,244.4213,2631.0
2025-02-28 15:15:00,245.38,245.6,245.31,245.32,6369.0,244.3915,244.6106,244.3217,244.3317,6369.0
2025-02-28 15:20:00,245.21,245.35,245.08,245.25,2823.0,244.2221,244.3616,244.0927,244.262,2823.0
2025-02-28 15:25:00,245.24,246.05,245.24,246.04,4685.0,244.252,245.0588,244.252,245.0488,4685.0
2025-02-28 15:30:00,245.85,245.93,245.51,245.51,8995.0,244.8596,244.9392,244.5209,244.5209,8995.0
2025-02-28 15:35:00,245.29,245.83,245.09,245.74,7747.0,244.3018,244.8396,244.1026,244.75,7747.0
2025-02-28 15:40:00,245.74,246.13,245.7,245.99,9119.0,244.75,245.1384,244.7102,244.999,9119.0
2025-02-28 15:45:00,245.86,246.15,245.73,245.99,13199.0,244.8695,245.1584,244.7401,244.999,13199.0
2025-02-28 15:50:00,246.06,247.06,246.05,247.06,14973.0,245.0687,246.0647,245.0588,246.0647,14973.0
2025-02-28 15:55:00,247.13,247.83,247.11,247.3,68163.0,246.1344,246.8316,246.1145,246.3037,68163.0
2025-03-03 09:30:00,249.72,249.72,249.61,249.64,7122.0,248.714,248.714,248.6044,248.6343,7122.0
2025-03-03 09:35:00,249.87,249.87,249.82,249.83,500.0,248.8634,248.8634,248.8136,248.8235,500.0
2025-03-03 09:40:00,250.44,250.44,249.34,249.34,6199.0,249.4311,249.4311,248.3355,248.3355,6199.0
2025-03-03 09:45:00,249.36,249.52,249.12,249.5,3649.0,248.3554,248.5148,248.1164,248.4949,3649.0
2025-03-03 09:50:00,249.21,249.25,248.99,249.09,1169.0,248.206,248.2459,247.9869,248.0865,1169.0
2025-03-03 09:55:00,249.08,249.09,248.11,248.12,2997.0,248.0766,248.0865,247.1105,247.1204,2997.0
2025-03-03 10:00:00,248.07,248.1,247.29,247.51,2904.0,247.0706,247.1005,246.2938,246.5129,2904.0
2025-03-03 10:05:00,247.59,247.74,247.45,247.69,2206.0,246.5926,246.742,246.4531,246.6922,2206.0
2025-03-03 10:10:00,247.5,247.69,247.26,247.69,832.0,246.5029,246.6922,246.2639,246.6922,832.0
2025-03-03 10:15:00,247.14,247.14,247.07,247.08,200.0,246.1444,246.1444,246.0747,246.0846,200.0
2025-03-03 10:20:00,247.09,247.41,247.0,247.29,1101.0,246.0946,246.4133,246.0049,246.2938,1101.0
2025-03-03 10:25:00,247.01,247.56,246.78,246.79,3432.0,246.0149,246.5627,245.7858,245.7958,3432.0
2025-03-03 10:30:00,247.16,247.16,246.2,246.44,3665.0,246.1643,246.1643,245.2082,245.4472,3665.0
2025-03-03 10:35:00,246.43,246.47,246.11,246.37,4839.0,245.4372,245.4771,245.1185,245.3775,4839.0
2025-03-03 10:40:00,246.39,246.92,246.38,246.8,4884.0,245.3974,245.9253,245.3874,245.8057,4884.0
2025-03-03 10:45:00,246.85,246.95,246.09,246.26,2261.0,245.8555,245.9551,245.0986,245.2679,2261.0
2025-03-03 10:50:00,246.07,246.35,246.03,246.34,306.0,245.0787,245.3576,245.0388,245.3476,306.0
2025-03-03 10:55:00,246.07,246.08,245.51,245.69,1991.0,245.0787,245.0886,244.5209,244.7002,1991.0
2025-03-03 11:00:00,245.77,245.77,245.42,245.48,1099.0,244.7799,244.7799,244.4313,244.4911,1099.0
2025-03-03 11:05:00,245.51,245.67,245.39,245.59,822.0,244.5209,244.6803,244.4014,244.6006,822.0
2025-03-03 11:10:00,245.55,245.55,245.06,245.33,1988.0,244.5608,244.5608,244.0728,244.3417,1988.0
2025-03-03 11:15:00,245.11,245.46,244.9,245.36,4732.0,244.1225,244.4711,243.9134,244.3715,4732.0
2025-03-03 11:20:00,245.4,245.9,245.4,245.55,1800.0,244.4114,244.9094,244.4114,244.5608,1800.0
2025-03-03 11:25:00,245.59,245.6,245.03,245.25,1609.0,244.6006,244.6106,244.0429,244.262,1609.0
2025-03-03 11:30:00,245.22,245.24,244.98,245.08,3363.0,244.2321,244.252,243.9931,244.0927,3363.0
2025-03-03 11:35:00,244.88,244.89,244.74,244.75,893.0,243.8935,243.9034,243.754,243.764,893.0
2025-03-03 11:40:00,244.65,244.74,244.29,244.55,6441.0,243.6644,243.754,243.3059,243.5648,6441.0
2025-03-03 11:45:00,244.59,244.88,244.58,244.88,3212.0,243.6046,243.8935,243.5947,243.8935,3212.0
2025-03-03 11:50:00,244.97,245.07,244.9,244.97,910.0,243.9831,244.0827,243.9134,243.9831,910.0
2025-03-03 11:55:00,244.97,245.22,244.86,245.05,2328.0,243.9831,244.2321,243.8736,244.0628,2328.0
2025-03-03 12:00:00,245.05,245.22,244.92,245.03,1003.0,244.0628,244.2321,243.9333,244.0429,1003.0
2025-03-03 12:05:00,245.05,245.6,245.04,245.59,1781.0,244.0628,244.6106,244.0528,244.6006,1781.0
2025-03-03 12:10:00,245.79,245.79,245.65,245.77,800.0,244.7998,244.7998,244.6604,244.7799,800.0
2025-03-03 12:15:00,245.77,246.41,245.76,246.25,13162.0,244.7799,245.4173,244.7699,245.258,13162.0
2025-03-03 12:20:00,246.25,246.38,246.17,246.31,2800.0,245.258,245.3874,245.1783,245.3177,2800.0
2025-03-03 12:25:00,246.29,246.29,245.91,245.92,10990.0,245.2978,245.2978,244.9193,244.9293,10990.0
2025-03-03 12:30:00,245.94,246.18,245.73,245.76,14086.0,244.9492,245.1882,244.7401,244.7699,14086.0
2025-03-03 12:35:00,245.61,245.94,245.42,245.94,12220.0,244.6205,244.9492,244.4313,244.9492,12220.0
2025-03-03 12:40:00,245.87,245.93,245.65,245.71,2493.0,244.8795,244.9392,244.6604,244.7201,2493.0
2025-03-03 12:45:00,245.71,245.71,245.51,245.59,1439.0,244.7201,244.7201,244.5209,244.6006,1439.0
2025-03-03 12:50:00,245.46,245.47,244.92,244.92,1000.0,244.4711,244.4811,243.9333,243.9333,1000.0
2025-03-03 12:55:00,244.9,244.96,244.45,244.71,15323.0,243.9134,243.9732,243.4652,243.7242,15323.0
2025-03-03 13:00:00,244.68,244.89,244.51,244.51,2966.0,243.6943,243.9034,243.525,243.525,2966.0
2025-03-03 13:05:00,244.51,244.54,244.3,244.43,5851.0,243.525,243.5548,243.3158,243.4453,5851.0
2025-03-03 13:10:00,244.35,244.63,244.3,244.46,7757.0,243.3656,243.6445,243.3158,243.4752,7757.0
2025-03-03 13:15:00,244.27,244.61,244.19,244.54,13830.0,243.2859,243.6246,243.2063,243.5548,13830.0
2025-03-03 13:20:00,244.22,244.24,243.95,243.96,2860.0,243.2361,243.2561,242.9672,242.9772,2860.0
2025-03-03 13:25:00,243.96,244.15,243.27,243.28,9759.0,242.9772,243.1664,242.29,242.2999,9759.0
2025-03-03 13:30:00,243.28,243.58,243.22,243.28,4692.0,242.2999,242.5987,242.2402,242.2999,4692.0
2025-03-03 13:35:00,243.29,243.48,242.99,243.0,3472.0,242.3099,242.4991,242.0111,242.021,3472.0
2025-03-03 13:40:00,243.22,243.44,243.21,243.3,8323.0,242.2402,242.4593,242.2302,242.3198,8323.0
2025-03-03 13:45:00,243.29,243.71,243.14,243.54,11142.0,242.3099,242.7282,242.1605,242.5589,11142.0
2025-03-03 13:50:00,243.54,243.55,243.38,243.39,1686.0,242.5589,242.5688,242.3995,242.4095,1686.0
2025-03-03 13:55:00,243.27,243.41,243.18,243.2,1047.0,242.29,242.4294,242.2003,242.2202,1047.0
2025-03-03 14:00:00,243.22,243.62,243.21,243.5,10595.0,242.2402,242.6386,242.2302,242.519,10595.0
2025-03-03 14:05:00,243.56,243.61,243.33,243.49,13537.0,242.5788,242.6286,242.3497,242.5091,13537.0
2025-03-03 14:10:00,243.49,243.64,243.38,243.59,10900.0,242.5091,242.6585,242.3995,242.6087,10900.0
2025-03-03 14:15:00,243.59,243.86,243.57,243.77,2525.0,242.6087,242.8776,242.5888,242.7879,2525.0
2025-03-03 14:20:00,243.57,243.57,243.15,243.15,1124.0,242.5888,242.5888,242.1704,242.1704,1124.0
2025-03-03 14:25:00,243.14,243.45,242.91,243.08,3159.0,242.1605,242.4692,241.9314,242.1007,3159.0
2025-03-03 14:30:00,243.2,243.72,242.88,243.65,8824.0,242.2202,242.7381,241.9015,242.6684,8824.0
2025-03-03 14:35:00,243.19,243.39,243.19,243.39,441.0,242.2103,242.4095,242.2103,242.4095,441.0
2025-03-03 14:40:00,243.39,243.75,243.38,243.52,8858.0,242.4095,242.768,242.3995,242.539,8858.0
2025-03-03 14:45:00,243.46,243.46,243.28,243.28,1905.0,242.4792,242.4792,242.2999,242.2999,1905.0
2025-03-03 14:50:00,243.17,243.17,242.33,242.36,1201.0,242.1904,242.1904,241.3537,241.3836,1201.0
2025-03-03 14:55:00,242.36,242.62,241.82,241.84,4175.0,241.3836,241.6426,240.8458,240.8657,4175.0
2025-03-03 15:00:00,242.3,242.3,240.98,241.15,2782.0,241.3239,241.3239,240.0092,240.1785,2782.0
2025-03-03 15:05:00,241.33,241.33,240.47,240.47,4522.0,240.3578,240.3578,239.5012,239.5012,4522.0
2025-03-03 15:10:00,240.48,240.48,239.95,240.25,5600.0,239.5112,239.5112,238.9833,239.2821,5600.0
2025-03-03 15:15:00,240.3,240.74,240.26,240.34,14119.0,239.3319,239.7702,239.2921,239.3718,14119.0
2025-03-03 15:20:00,240.2,240.25,239.98,240.06,1600.0,239.2323,239.2821,239.0132,239.0929,1600.0
2025-03-03 15:25:00,239.96,240.22,239.59,239.7,3622.0,238.9933,239.2522,238.6248,238.7343,3622.0
2025-03-03 15:30:00,239.88,240.38,239.74,240.03,5043.0,238.9136,239.4116,238.7742,239.063,5043.0
2025-03-03 15:35:00,239.85,239.99,239.64,239.64,2852.0,238.8837,239.0232,238.6746,238.6746,2852.0
2025-03-03 15:40:00,239.51,239.89,239.37,239.8,7478.0,238.5451,238.9236,238.4057,238.8339,7478.0
2025-03-03 15:45:00,239.74,240.51,239.63,240.47,7548.0,238.7742,239.5411,238.6646,239.5012,7548.0
2025-03-03 15:50:00,240.47,240.47,239.07,239.19,15585.0,239.5012,239.5012,238.1069,238.2264,15585.0
2025-03-03 15:55:00,239.19,239.86,238.85,239.8,78258.0,238.2264,238.8937,237.8878,238.8339,78258.0
2025-03-04 09:30:00,237.34,237.9,236.05,236.05,18099.0,236.3839,236.9416,235.099,235.099,18099.0
2025-03-04 09:35:00,236.32,236.85,236.18,236.2,1500.0,235.368,235.8958,235.2285,235.2484,1500.0
2025-03-04 09:40:00,236.17,236.6,235.57,235.9,11005.0,235.2186,235.6468,234.621,234.9497,11005.0
2025-03-04 09:45:00,235.42,235.84,234.74,235.14,6238.0,234.4716,234.8899,233.7943,234.1927,6238.0
2025-03-04 09:50:00,234.95,235.0,233.57,233.97,8542.0,234.0035,234.0533,232.629,233.0274,8542.0
2025-03-04 09:55:00,234.08,234.36,233.37,233.59,3037.0,233.137,233.4159,232.4298,232.649,3037.0
2025-03-04 10:00:00,233.51,233.52,230.2,231.44,35177.0,232.5693,232.5792,229.2726,230.5076,35177.0
2025-03-04 10:05:00,231.3,231.3,230.32,230.32,9300.0,230.3682,230.3682,229.3921,229.3921,9300.0
2025-03-04 10:10:00,230.0,230.77,229.5,229.56,17263.0,229.0734,229.8403,228.5754,228.6352,17263.0
2025-03-04 10:15:00,229.68,229.96,229.1,229.12,6647.0,228.7547,229.0336,228.177,228.197,6647.0
2025-03-04 10:20:00,229.36,229.58,228.49,228.9,13244.0,228.436,228.6551,227.5695,227.9779,13244.0
2025-03-04 10:25:00,228.71,229.99,228.39,229.39,14533.0,227.7886,229.0635,227.4699,228.4659,14533.0
2025-03-04 10:30:00,229.7,230.63,229.69,230.52,5330.0,228.7746,229.7009,228.7647,229.5913,5330.0
2025-03-04 10:35:00,230.52,230.66,229.79,229.79,4274.0,229.5913,229.7308,228.8643,228.8643,4274.0
2025-03-04 10:40:00,229.99,230.2,229.67,229.88,4203.0,229.0635,229.2726,228.7448,228.9539,4203.0
2025-03-04 10:45:00,229.89,230.41,229.47,230.18,10255.0,228.9639,229.4818,228.5456,229.2527,10255.0
2025-03-04 10:50:00,230.09,231.04,230.09,230.6,13986.0,229.1631,230.1092,229.1631,229.671,13986.0
2025-03-04 10:55:00,230.6,230.76,230.15,230.59,6576.0,229.671,229.8304,229.2228,229.661,6576.0
2025-03-04 11:00:00,230.59,230.61,230.03,230.06,5134.0,229.661,229.681,229.1033,229.1332,5134.0
2025-03-04 11:05:00,229.63,229.92,228.98,229.24,5630.0,228.7049,228.9937,228.0575,228.3165,5630.0
2025-03-04 11:10:00,229.24,230.21,229.08,230.19,7396.0,228.3165,229.2826,228.1571,229.2627,7396.0
2025-03-04 11:15:00,230.0,230.27,228.96,229.09,7145.0,229.0734,229.3423,228.0376,228.1671,7145.0
2025-03-04 11:20:00,228.89,229.35,228.71,228.77,7190.0,227.9679,228.426,227.7886,227.8484,7190.0
2025-03-04 11:25:00,228.67,228.89,228.39,228.59,4315.0,227.7488,227.9679,227.4699,227.6691,4315.0
2025-03-04 11:30:00,228.87,228.92,228.32,228.37,7324.0,227.948,227.9978,227.4002,227.45,7324.0
2025-03-04 11:35:00,228.29,228.85,228.17,228.81,19921.0,227.3703,227.9281,227.2508,227.8882,19921.0
2025-03-04 11:40:00,228.81,229.49,228.81,229.43,6199.0,227.8882,228.5655,227.8882,228.5057,6199.0
2025-03-04 11:45:00,229.32,229.75,229.19,229.75,5351.0,228.3962,228.8244,228.2667,228.8244,5351.0
2025-03-04 11:50:00,229.67,230.38,229.63,230.31,12581.0,228.7448,229.4519,228.7049,229.3822,12581.0
2025-03-04 11:55:00,230.27,230.77,230.27,230.66,12930.0,229.3423,229.8403,229.3423,229.7308,12930.0
2025-03-04 12:00:00,230.67,231.82,230.67,231.82,20991.0,229.7407,230.8861,229.7407,230.8861,20991.0
2025-03-04 12:05:00,231.65,231.93,231.23,231.93,10050.0,230.7168,230.9956,230.2985,230.9956,10050.0
2025-03-04 12:10:00,231.93,232.37,231.54,231.56,10385.0,230.9956,231.4339,230.6072,230.6271,10385.0
2025-03-04 12:15:00,231.56,232.58,231.56,232.56,10514.0,230.6271,231.643,230.6271,231.6231,10514.0
2025-03-04 12:20:00,232.54,232.89,232.49,232.5,4797.0,231.6032,231.9518,231.5534,231.5634,4797.0
2025-03-04 12:25:00,232.52,233.5,232.46,233.37,9115.0,231.5833,232.5593,231.5235,232.4298,9115.0
2025-03-04 12:30:00,233.39,233.39,232.82,233.2,3790.0,232.4498,232.4498,231.8821,232.2605,3790.0
2025-03-04 12:35:00,233.23,234.11,233.23,234.11,3462.0,232.2904,233.1669,232.2904,233.1669,3462.0
2025-03-04 12:40:00,234.07,234.22,233.64,233.81,45396.0,233.127,233.2764,232.6988,232.8681,45396.0
2025-03-04 12:45:00,233.64,234.33,233.64,234.11,8383.0,232.6988,233.386,232.6988,233.1669,8383.0
2025-03-04 12:50:00,234.11,234.11,233.36,233.89,6955.0,233.1669,233.1669,232.4199,232.9478,6955.0
2025-03-04 12:55:00,233.89,233.93,232.68,232.68,6341.0,232.9478,232.9876,231.7426,231.7426,6341.0
2025-03-04 13:00:00,232.91,233.76,232.91,233.76,2910.0,231.9717,232.8183,231.9717,232.8183,2910.0
2025-03-04 13:05:00,233.75,235.27,233.74,234.93,5640.0,232.8083,234.3222,232.7984,233.9836,5640.0
2025-03-04 13:10:00,234.83,235.61,234.82,235.46,6278.0,233.884,234.6608,233.874,234.5114,6278.0
2025-03-04 13:15:00,235.46,235.46,234.66,234.79,4501.0,234.5114,234.5114,233.7146,233.8441,4501.0
2025-03-04 13:20:00,234.92,234.92,234.41,234.6,5135.0,233.9736,233.9736,233.4657,233.6549,5135.0
2025-03-04 13:25:00,234.6,234.97,234.6,234.63,6620.0,233.6549,234.0234,233.6549,233.6848,6620.0
2025-03-04 13:30:00,234.54,234.65,234.41,234.65,3438.0,233.5951,233.7047,233.4657,233.7047,3438.0
2025-03-04 13:35:00,234.64,235.22,234.49,234.96,6671.0,233.6947,234.2724,233.5453,234.0134,6671.0
2025-03-04 13:40:00,235.04,235.18,234.61,234.85,6486.0,234.0931,234.2326,233.6648,233.9039,6486.0
2025-03-04 13:45:00,234.85,235.27,234.85,235.2,6165.0,233.9039,234.3222,233.9039,234.2525,6165.0
2025-03-04 13:50:00,235.2,235.76,235.2,235.54,4522.0,234.2525,234.8102,234.2525,234.5911,4522.0
2025-03-04 13:55:00,235.58,236.67,235.53,236.32,3675.0,234.6309,235.7166,234.5811,235.368,3675.0
2025-03-04 14:00:00,236.39,238.03,236.25,237.78,14549.0,235.4377,237.0711,235.2982,236.8221,14549.0
2025-03-04 14:05:00,237.78,238.4,237.77,238.13,4876.0,236.8221,237.4396,236.8121,237.1707,4876.0
2025-03-04 14:10:00,238.16,238.48,237.78,238.4,8960.0,237.2005,237.5193,236.8221,237.4396,8960.0
2025-03-04 14:15:00,238.51,238.51,237.96,238.34,7605.0,237.5491,237.5491,237.0014,237.3798,7605.0
2025-03-04 14:20:00,238.36,238.72,238.26,238.37,6974.0,237.3997,237.7583,237.3001,237.4097,6974.0
2025-03-04 14:25:00,238.59,238.74,238.2,238.33,8374.0,237.6288,237.7782,237.2404,237.3699,8374.0
2025-03-04 14:30:00,238.31,238.72,237.64,238.09,12063.0,237.3499,237.7583,236.6826,237.1308,12063.0
2025-03-04 14:35:00,238.09,238.34,237.85,238.12,7031.0,237.1308,237.3798,236.8918,237.1607,7031.0
2025-03-04 14:40:00,238.12,238.4,237.78,238.25,3755.0,237.1607,237.4396,236.8221,237.2902,3755.0
2025-03-04 14:45:00,238.27,238.66,238.25,238.47,5138.0,237.3101,237.6985,237.2902,237.5093,5138.0
2025-03-04 14:50:00,238.36,238.83,238.35,238.51,4783.0,237.3997,237.8678,237.3898,237.5491,4783.0
2025-03-04 14:55:00,238.71,238.72,238.52,238.69,4208.0,237.7483,237.7583,237.5591,237.7284,4208.0
2025-03-04 15:00:00,238.67,239.23,238.46,238.48,11298.0,237.7085,238.2662,237.4993,237.5193,11298.0
2025-03-04 15:05:00,238.41,239.02,238.37,238.83,4269.0,237.4495,238.0571,237.4097,237.8678,4269.0
2025-03-04 15:10:00,238.88,239.02,238.64,238.64,4027.0,237.9176,238.0571,237.6786,237.6786,4027.0
2025-03-04 15:15:00,238.59,238.99,238.5,238.99,6361.0,237.6288,238.0272,237.5392,238.0272,6361.0
2025-03-04 15:20:00,238.92,239.56,238.92,239.56,8746.0,237.9575,238.5949,237.9575,238.5949,8746.0
2025-03-04 15:25:00,239.59,239.59,238.41,238.44,9303.0,238.6248,238.6248,237.4495,237.4794,9303.0
2025-03-04 15:30:00,238.31,238.31,236.68,236.97,10647.0,237.3499,237.3499,235.7265,236.0153,10647.0
2025-03-04 15:35:00,237.1,237.39,236.7,236.9,13885.0,236.1448,236.4337,235.7464,235.9456,13885.0
2025-03-04 15:40:00,236.87,237.15,236.31,236.9,23571.0,235.9157,236.1946,235.358,235.9456,23571.0
2025-03-04 15:45:00,236.9,236.9,235.66,235.75,17917.0,235.9456,235.9456,234.7106,234.8003,17917.0
2025-03-04 15:50:00,235.88,235.89,234.15,234.78,28473.0,234.9297,234.9397,233.2067,233.8342,28473.0
2025-03-04 15:55:00,234.74,235.22,234.55,234.84,102362.0,233.7943,234.2724,233.6051,233.8939,102362.0
2025-03-05 09:30:00,237.07,237.46,236.57,237.37,11442.0,236.1149,236.5034,235.617,236.4137,11442.0
2025-03-05 09:35:00,237.47,238.18,236.02,238.18,3129.0,236.5133,237.2205,235.0692,237.2205,3129.0
2025-03-05 09:40:00,238.2,239.57,238.2,239.44,2431.0,237.2404,238.6049,237.2404,238.4754,2431.0
2025-03-05 09:45:00,239.44,239.44,238.2,238.46,6084.0,238.4754,238.4754,237.2404,237.4993,6084.0
2025-03-05 09:50:00,238.54,239.99,238.54,238.88,9155.0,237.579,239.0232,237.579,237.9176,9155.0
2025-03-05 09:55:00,238.91,239.21,238.2,238.2,4164.0,237.9475,238.2463,237.2404,237.2404,4164.0
2025-03-05 10:00:00,238.81,240.27,238.8,239.77,6610.0,237.8479,239.302,237.838,238.8041,6610.0
2025-03-05 10:05:00,239.77,240.07,239.4,239.8,12455.0,238.8041,239.1029,238.4356,238.8339,12455.0
2025-03-05 10:10:00,239.49,239.53,238.62,238.7,3207.0,238.5252,238.565,237.6587,237.7384,3207.0
2025-03-05 10:15:00,238.24,238.63,238.04,238.57,2601.0,237.2802,237.6687,237.081,237.6089,2601.0
2025-03-05 10:20:00,238.06,238.23,237.26,237.81,6015.0,237.101,237.2703,236.3042,236.852,6015.0
2025-03-05 10:25:00,237.68,237.68,237.63,237.63,545.0,236.7225,236.7225,236.6727,236.6727,545.0
2025-03-05 10:30:00,237.61,238.28,237.61,238.26,3010.0,236.6528,237.3201,236.6528,237.3001,3010.0
2025-03-05 10:35:00,238.35,238.84,238.35,238.83,700.0,237.3898,237.8778,237.3898,237.8678,700.0
2025-03-05 10:40:00,238.71,238.71,237.62,237.91,4185.0,237.7483,237.7483,236.6627,236.9516,4185.0
2025-03-05 10:45:00,237.77,237.97,236.92,237.02,8791.0,236.8121,237.0113,235.9655,236.0651,8791.0
2025-03-05 10:50:00,237.14,237.41,236.63,237.31,5618.0,236.1847,236.4536,235.6767,236.354,5618.0
2025-03-05 10:55:00,237.4,237.53,236.33,236.34,3819.0,236.4436,236.5731,235.3779,235.3879,3819.0
2025-03-05 11:00:00,236.25,236.27,235.5,235.5,16915.0,235.2982,235.3182,234.5513,234.5513,16915.0
2025-03-05 11:05:00,235.58,236.03,235.34,235.68,2229.0,234.6309,235.0791,234.3919,234.7305,2229.0
2025-03-05 11:10:00,235.63,235.63,234.41,234.99,14264.0,234.6807,234.6807,233.4657,234.0433,14264.0
2025-03-05 11:15:00,234.89,235.44,234.79,235.08,9593.0,233.9437,234.4915,233.8441,234.133,9593.0
2025-03-05 11:20:00,235.26,235.45,234.96,235.45,4274.0,234.3122,234.5015,234.0134,234.5015,4274.0
2025-03-05 11:25:00,235.51,235.65,235.25,235.46,3314.0,234.5612,234.7007,234.3023,234.5114,3314.0
2025-03-05 11:30:00,235.46,235.51,235.38,235.39,8412.0,234.5114,234.5612,234.4317,234.4417,8412.0
2025-03-05 11:35:00,235.1,236.14,234.83,235.93,6537.0,234.1529,235.1887,233.884,234.9795,6537.0
2025-03-05 11:40:00,235.95,235.95,235.33,235.39,4122.0,234.9995,234.9995,234.3819,234.4417,4122.0
2025-03-05 11:45:00,235.41,235.87,235.21,235.66,3401.0,234.4616,234.9198,234.2624,234.7106,3401.0
2025-03-05 11:50:00,235.58,235.87,235.13,235.81,3250.0,234.6309,234.9198,234.1828,234.86,3250.0
2025-03-05 11:55:00,235.83,237.5,235.82,237.25,11344.0,234.8799,236.5432,234.87,236.2942,11344.0
2025-03-05 12:00:00,237.25,237.81,236.49,236.83,5402.0,236.2942,236.852,235.5373,235.8759,5402.0
2025-03-05 12:05:00,236.83,236.93,236.7,236.73,12112.0,235.8759,235.9755,235.7464,235.7763,12112.0
2025-03-05 12:10:00,236.74,237.01,236.47,236.84,3509.0,235.7863,236.0552,235.5174,235.8859,3509.0
2025-03-05 12:15:00,236.84,237.04,236.52,236.79,27068.0,235.8859,236.0851,235.5672,235.8361,27068.0
2025-03-05 12:20:00,236.79,237.36,236.79,236.91,13293.0,235.8361,236.4038,235.8361,235.9556,13293.0
2025-03-05 12:25:00,237.26,237.39,236.79,237.32,2738.0,236.3042,236.4337,235.8361,236.3639,2738.0
2025-03-05 12:30:00,237.33,237.6,237.28,237.58,3498.0,236.3739,236.6428,236.3241,236.6229,3498.0
2025-03-05 12:35:00,237.44,237.63,237.12,237.62,1996.0,236.4834,236.6727,236.1647,236.6627,1996.0
2025-03-05 12:40:00,237.66,237.72,237.41,237.72,6776.0,236.7026,236.7623,236.4536,236.7623,6776.0
2025-03-05 12:45:00,237.55,238.63,237.53,238.28,9297.0,236.593,237.6687,236.5731,237.3201,9297.0
2025-03-05 12:50:00,238.28,239.08,238.27,238.84,4956.0,237.3201,238.1168,237.3101,237.8778,4956.0
2025-03-05 12:55:00,238.65,238.88,238.65,238.88,2086.0,237.6886,237.9176,237.6886,237.9176,2086.0
2025-03-05 13:00:00,238.94,239.33,238.94,239.33,3026.0,237.9774,238.3658,237.9774,238.3658,3026.0
2025-03-05 13:05:00,239.21,239.44,237.86,237.98,20117.0,238.2463,238.4754,236.9018,237.0213,20117.0
2025-03-05 13:10:00,238.03,238.81,237.66,238.54,3306.0,237.0711,237.8479,236.7026,237.579,3306.0
2025-03-05 13:15:00,238.54,239.04,238.26,238.75,7753.0,237.579,238.077,237.3001,237.7882,7753.0
2025-03-05 13:20:00,238.71,239.07,238.51,238.71,7281.0,237.7483,238.1069,237.5491,237.7483,7281.0
2025-03-05 13:25:00,238.72,238.93,238.29,238.56,4542.0,237.7583,237.9674,237.33,237.5989,4542.0
2025-03-05 13:30:00,238.66,239.3,238.39,238.99,13288.0,237.6985,238.336,237.4296,238.0272,13288.0
2025-03-05 13:35:00,238.99,239.02,238.64,238.93,2763.0,238.0272,238.0571,237.6786,237.9674,2763.0
2025-03-05 13:40:00,238.94,239.01,238.8,238.87,3400.0,237.9774,238.0471,237.838,237.9077,3400.0
2025-03-05 13:45:00,238.87,239.65,238.85,239.6,3069.0,237.9077,238.6845,237.8878,238.6347,3069.0
2025-03-05 13:50:00,239.45,239.79,239.41,239.59,5921.0,238.4854,238.824,238.4455,238.6248,5921.0
2025-03-05 13:55:00,239.59,239.94,239.45,239.92,4118.0,238.6248,238.9734,238.4854,238.9535,4118.0
2025-03-05 14:00:00,240.21,241.0,240.0,240.7,4261.0,239.2423,240.0291,239.0331,239.7303,4261.0
2025-03-05 14:05:00,240.7,241.82,240.66,241.66,17110.0,239.7303,240.8458,239.6905,240.6864,17110.0
2025-03-05 14:10:00,241.59,241.73,241.01,241.39,5123.0,240.6167,240.7562,240.0391,240.4175,5123.0
2025-03-05 14:15:00,241.52,241.54,241.0,241.08,4535.0,240.547,240.5669,240.0291,240.1088,4535.0
2025-03-05 14:20:00,241.08,241.47,240.99,241.37,3380.0,240.1088,240.4972,240.0191,240.3976,3380.0
2025-03-05 14:25:00,241.4,241.65,240.88,241.0,12006.0,240.4275,240.6765,239.9096,240.0291,12006.0
2025-03-05 14:30:00,241.06,241.06,240.24,240.56,12406.0,240.0889,240.0889,239.2722,239.5909,12406.0
2025-03-05 14:35:00,240.57,240.96,240.49,240.74,11596.0,239.6008,239.9893,239.5212,239.7702,11596.0
2025-03-05 14:40:00,240.68,240.78,239.97,240.03,4032.0,239.7104,239.81,239.0033,239.063,4032.0
2025-03-05 14:45:00,240.01,240.91,239.96,240.91,4954.0,239.0431,239.9395,238.9933,239.9395,4954.0
2025-03-05 14:50:00,240.65,240.66,240.33,240.35,3262.0,239.6805,239.6905,239.3618,239.3817,3262.0
2025-03-05 14:55:00,240.65,240.65,240.25,240.41,9181.0,239.6805,239.6805,239.2821,239.4415,9181.0
2025-03-05 15:00:00,240.43,240.96,240.42,240.8,6750.0,239.4614,239.9893,239.4514,239.8299,6750.0
2025-03-05 15:05:00,240.8,241.12,240.79,241.11,5746.0,239.8299,240.1486,239.82,240.1387,5746.0
2025-03-05 15:10:00,241.11,241.11,240.96,241.11,5184.0,240.1387,240.1387,239.9893,240.1387,5184.0
2025-03-05 15:15:00,241.0,241.0,239.89,239.96,12268.0,240.0291,240.0291,238.9236,238.9933,12268.0
2025-03-05 15:20:00,240.26,240.7,239.93,240.38,29504.0,239.2921,239.7303,238.9634,239.4116,29504.0
2025-03-05 15:25:00,240.38,241.16,240.38,241.0,7701.0,239.4116,240.1885,239.4116,240.0291,7701.0
2025-03-05 15:30:00,240.95,241.14,240.5,240.71,5837.0,239.9793,240.1685,239.5311,239.7403,5837.0
2025-03-05 15:35:00,240.74,240.74,240.3,240.56,6414.0,239.7702,239.7702,239.3319,239.5909,6414.0
2025-03-05 15:40:00,240.54,241.12,240.51,240.91,5802.0,239.571,240.1486,239.5411,239.9395,5802.0
2025-03-05 15:45:00,241.05,241.09,240.21,240.44,13126.0,240.0789,240.1187,239.2423,239.4714,13126.0
2025-03-05 15:50:00,240.26,240.26,239.29,240.19,20555.0,239.2921,239.2921,238.326,239.2224,20555.0
2025-03-05 15:55:00,239.98,240.68,239.98,240.44,94359.0,239.0132,239.7104,239.0132,239.4714,94359.0
2025-03-06 09:30:00,238.0,238.0,236.05,236.67,13929.0,237.0412,237.0412,235.099,235.7166,13929.0
2025-03-06 09:35:00,236.82,237.39,236.62,237.39,5590.0,235.8659,236.4337,235.6668,236.4337,5590.0
2025-03-06 09:40:00,237.39,237.39,236.32,236.34,3274.0,236.4337,236.4337,235.368,235.3879,3274.0
2025-03-06 09:45:00,236.5,237.2,236.23,237.06,8654.0,235.5472,236.2444,235.2783,236.105,8654.0
2025-03-06 09:50:00,237.09,237.61,235.88,236.07,16375.0,236.1349,236.6528,234.9297,235.119,16375.0
2025-03-06 09:55:00,236.11,236.21,235.34,236.21,9971.0,235.1588,235.2584,234.3919,235.2584,9971.0
2025-03-06 10:00:00,236.22,237.53,235.63,237.08,12700.0,235.2684,236.5731,234.6807,236.1249,12700.0
2025-03-06 10:05:00,237.08,237.89,237.08,237.89,5173.0,236.1249,236.9316,236.1249,236.9316,5173.0
2025-03-06 10:10:00,237.49,238.23,237.49,237.71,2770.0,236.5332,237.2703,236.5332,236.7524,2770.0
2025-03-06 10:15:00,237.79,238.22,237.76,238.08,5964.0,236.832,237.2603,236.8022,237.1209,5964.0
2025-03-06 10:20:00,238.07,238.6,237.78,237.87,5962.0,237.1109,237.6388,236.8221,236.9117,5962.0
2025-03-06 10:25:00,237.8,238.14,237.51,238.04,7032.0,236.842,237.1806,236.5532,237.081,7032.0
2025-03-06 10:30:00,237.87,237.88,237.14,237.5,7765.0,236.9117,236.9217,236.1847,236.5432,7765.0
2025-03-06 10:35:00,237.54,238.57,237.48,238.28,35640.0,236.583,237.6089,236.5233,237.3201,35640.0
2025-03-06 10:40:00,238.15,238.46,237.87,237.87,9990.0,237.1906,237.4993,236.9117,236.9117,9990.0
2025-03-06 10:45:00,237.93,237.93,237.27,237.29,5637.0,236.9715,236.9715,236.3141,236.3341,5637.0
2025-03-06 10:50:00,237.48,237.48,236.58,236.58,4255.0,236.5233,236.5233,235.6269,235.6269,4255.0
2025-03-06 10:55:00,236.5,237.88,236.5,237.74,11085.0,235.5472,236.9217,235.5472,236.7822,11085.0
2025-03-06 11:00:00,237.74,237.93,237.13,237.42,5355.0,236.7822,236.9715,236.1747,236.4635,5355.0
2025-03-06 11:05:00,237.34,237.94,237.34,237.73,5853.0,236.3839,236.9814,236.3839,236.7723,5853.0
2025-03-06 11:10:00,237.73,237.8,236.6,236.85,24830.0,236.7723,236.842,235.6468,235.8958,24830.0
2025-03-06 11:15:00,236.86,237.35,236.49,237.04,13743.0,235.9058,236.3938,235.5373,236.0851,13743.0
2025-03-06 11:20:00,236.8,237.13,236.67,236.95,12685.0,235.846,236.1747,235.7166,235.9954,12685.0
2025-03-06 11:25:00,236.95,237.46,236.54,237.46,6265.0,235.9954,236.5034,235.5871,236.5034,6265.0
2025-03-06 11:30:00,237.55,237.97,237.35,237.64,5822.0,236.593,237.0113,236.3938,236.6826,5822.0
2025-03-06 11:35:00,237.59,237.85,237.07,237.25,5651.0,236.6328,236.8918,236.1149,236.2942,5651.0
2025-03-06 11:40:00,237.1,237.12,236.09,236.09,29154.0,236.1448,236.1647,235.1389,235.1389,29154.0
2025-03-06 11:45:00,236.08,236.78,236.07,236.36,10724.0,235.1289,235.8261,235.119,235.4078,10724.0
2025-03-06 11:50:00,236.27,236.77,235.88,235.88,4363.0,235.3182,235.8161,234.9297,234.9297,4363.0
2025-03-06 11:55:00,235.93,236.15,235.83,236.06,3434.0,234.9795,235.1986,234.8799,235.109,3434.0
2025-03-06 12:00:00,236.07,236.14,235.43,235.75,4756.0,235.119,235.1887,234.4815,234.8003,4756.0
2025-03-06 12:05:00,235.44,235.68,234.95,235.5,5147.0,234.4915,234.7305,234.0035,234.5513,5147.0
2025-03-06 12:10:00,235.5,235.69,235.17,235.17,6308.0,234.5513,234.7405,234.2226,234.2226,6308.0
2025-03-06 12:15:00,235.32,235.37,234.73,234.91,7360.0,234.372,234.4218,233.7844,233.9636,7360.0
2025-03-06 12:20:00,234.91,235.31,234.9,235.05,4597.0,233.9636,234.362,233.9537,234.1031,4597.0
2025-03-06 12:25:00,234.91,234.91,234.34,234.5,4716.0,233.9636,233.9636,233.3959,233.5553,4716.0
2025-03-06 12:30:00,234.64,234.95,234.37,234.69,5179.0,233.6947,234.0035,233.4258,233.7445,5179.0
2025-03-06 12:35:00,234.75,234.77,234.43,234.43,3202.0,233.8043,233.8242,233.4856,233.4856,3202.0
2025-03-06 12:40:00,234.43,234.82,234.4,234.4,5820.0,233.4856,233.874,233.4557,233.4557,5820.0
2025-03-06 12:45:00,234.61,234.61,234.29,234.46,11788.0,233.6648,233.6648,233.3461,233.5155,11788.0
2025-03-06 12:50:00,234.46,234.46,233.62,233.79,11841.0,233.5155,233.5155,232.6788,232.8482,11841.0
2025-03-06 12:55:00,233.64,234.52,233.64,234.25,15979.0,232.6988,233.5752,232.6988,233.3063,15979.0
2025-03-06 13:00:00,234.15,234.18,233.78,234.07,15356.0,233.2067,233.2366,232.8382,233.127,15356.0
2025-03-06 13:05:00,234.29,234.72,234.08,234.72,6546.0,233.3461,233.7744,233.137,233.7744,6546.0
2025-03-06 13:10:00,234.84,235.04,234.78,234.86,4287.0,233.8939,234.0931,233.8342,233.9138,4287.0
2025-03-06 13:15:00,235.04,235.77,235.03,235.74,5384.0,234.0931,234.8202,234.0832,234.7903,5384.0
2025-03-06 13:20:00,235.78,235.94,235.53,235.59,12988.0,234.8301,234.9895,234.5811,234.6409,12988.0
2025-03-06 13:25:00,235.6,235.75,234.98,235.2,4339.0,234.6509,234.8003,234.0334,234.2525,4339.0
2025-03-06 13:30:00,235.2,235.22,234.51,234.51,3853.0,234.2525,234.2724,233.5653,233.5653,3853.0
2025-03-06 13:35:00,234.5,234.5,233.67,233.67,2701.0,233.5553,233.5553,232.7286,232.7286,2701.0
2025-03-06 13:40:00,233.78,234.07,233.76,234.07,5916.0,232.8382,233.127,232.8183,233.127,5916.0
2025-03-06 13:45:00,234.13,234.34,233.93,233.93,4329.0,233.1868,233.3959,232.9876,232.9876,4329.0
2025-03-06 13:50:00,233.98,234.46,233.97,234.27,4120.0,233.0374,233.5155,233.0274,233.3262,4120.0
2025-03-06 13:55:00,234.25,234.25,233.94,234.09,1455.0,233.3063,233.3063,232.9975,233.1469,1455.0
2025-03-06 14:00:00,233.9,234.1,233.59,233.73,2835.0,232.9577,233.1569,232.649,232.7884,2835.0
2025-03-06 14:05:00,233.76,233.93,233.58,233.83,1770.0,232.8183,232.9876,232.639,232.888,1770.0
2025-03-06 14:10:00,234.02,234.29,233.82,233.83,5233.0,233.0772,233.3461,232.878,232.888,5233.0
2025-03-06 14:15:00,234.06,234.06,233.51,233.52,6081.0,233.1171,233.1171,232.5693,232.5792,6081.0
2025-03-06 14:20:00,233.69,233.78,233.39,233.54,5020.0,232.7486,232.8382,232.4498,232.5992,5020.0
2025-03-06 14:25:00,233.54,233.54,233.2,233.45,6679.0,232.5992,232.5992,232.2605,232.5095,6679.0
2025-03-06 14:30:00,233.4,233.4,233.03,233.06,3994.0,232.4597,232.4597,232.0912,232.1211,3994.0
2025-03-06 14:35:00,233.09,233.48,233.04,233.26,3864.0,232.151,232.5394,232.1012,232.3203,3864.0
2025-03-06 14:40:00,233.26,233.85,233.13,233.77,7112.0,232.3203,232.9079,232.1908,232.8282,7112.0
2025-03-06 14:45:00,233.82,234.7,233.8,234.64,7170.0,232.878,233.7545,232.8581,233.6947,7170.0
2025-03-06 14:50:00,234.68,235.82,234.67,235.4,6864.0,233.7346,234.87,233.7246,234.4517,6864.0
2025-03-06 14:55:00,235.39,235.39,233.84,233.87,7300.0,234.4417,234.4417,232.898,232.9278,7300.0
2025-03-06 15:00:00,233.79,234.3,233.74,234.13,5395.0,232.8482,233.3561,232.7984,233.1868,5395.0
2025-03-06 15:05:00,233.97,234.3,233.94,234.11,4818.0,233.0274,233.3561,232.9975,233.1669,4818.0
2025-03-06 15:10:00,234.32,234.83,234.16,234.69,7706.0,233.376,233.884,233.2167,233.7445,7706.0
2025-03-06 15:15:00,234.61,234.69,234.16,234.45,4786.0,233.6648,233.7445,233.2167,233.5055,4786.0
2025-03-06 15:20:00,234.61,234.65,233.6,233.69,4629.0,233.6648,233.7047,232.6589,232.7486,4629.0
2025-03-06 15:25:00,233.75,235.06,233.75,235.06,7635.0,232.8083,234.113,232.8083,234.113,7635.0
2025-03-06 15:30:00,235.32,235.42,234.76,234.95,7254.0,234.372,234.4716,233.8142,234.0035,7254.0
2025-03-06 15:35:00,234.75,235.09,234.52,234.95,6978.0,233.8043,234.1429,233.5752,234.0035,6978.0
2025-03-06 15:40:00,235.05,235.05,234.46,234.72,6580.0,234.1031,234.1031,233.5155,233.7744,6580.0
2025-03-06 15:45:00,234.63,235.77,234.52,235.77,23215.0,233.6848,234.8202,233.5752,234.8202,23215.0
2025-03-06 15:50:00,235.43,235.86,235.25,235.64,30940.0,234.4815,234.9098,234.3023,234.6907,30940.0
2025-03-06 15:55:00,235.69,235.74,234.91,235.26,90995.0,234.7405,234.7903,233.9636,234.3122,90995.0
2025-03-07 09:30:00,233.19,233.69,232.48,232.65,8556.0,232.2506,232.7486,231.5434,231.7127,8556.0
2025-03-07 09:35:00,232.89,232.89,231.15,231.16,6599.0,231.9518,231.9518,230.2188,230.2287,6599.0
2025-03-07 09:40:00,231.84,232.31,230.56,230.61,24207.0,230.906,231.3741,229.6312,229.681,24207.0
2025-03-07 09:45:00,230.61,230.63,228.04,229.27,48324.0,229.681,229.7009,227.1213,228.3464,48324.0
2025-03-07 09:50:00,229.29,230.0,228.47,229.73,18130.0,228.3663,229.0734,227.5496,228.8045,18130.0
2025-03-07 09:55:00,229.54,229.59,227.91,228.47,31124.0,228.6153,228.6651,226.9918,227.5496,31124.0
2025-03-07 10:00:00,228.36,228.64,227.41,227.75,13938.0,227.44,227.7189,226.4939,226.8325,13938.0
2025-03-07 10:05:00,227.58,227.58,226.07,226.58,32957.0,226.6632,226.6632,225.1593,225.6672,32957.0
2025-03-07 10:10:00,226.35,226.35,224.09,224.87,29413.0,225.4381,225.4381,223.1872,223.9641,29413.0
2025-03-07 10:15:00,224.84,225.31,224.5,224.83,9824.0,223.9342,224.4023,223.5956,223.9242,9824.0
2025-03-07 10:20:00,224.63,225.6,224.47,225.54,11033.0,223.7251,224.6911,223.5657,224.6314,11033.0
2025-03-07 10:25:00,225.54,225.87,225.01,225.64,32587.0,224.6314,224.9601,224.1035,224.731,32587.0
2025-03-07 10:30:00,225.64,225.64,224.29,224.53,17690.0,224.731,224.731,223.3864,223.6255,17690.0
2025-03-07 10:35:00,224.53,224.53,223.15,223.2,19482.0,223.6255,223.6255,222.251,222.3008,19482.0
2025-03-07 10:40:00,223.16,224.12,222.78,224.04,35426.0,222.261,223.2171,221.8825,223.1374,35426.0
2025-03-07 10:45:00,224.05,225.75,223.49,225.42,18551.0,223.1474,224.8405,222.5896,224.5119,18551.0
2025-03-07 10:50:00,225.67,225.67,224.46,224.95,13242.0,224.7609,224.7609,223.5557,224.0438,13242.0
2025-03-07 10:55:00,225.03,225.87,224.85,225.36,13571.0,224.1234,224.9601,223.9442,224.4521,13571.0
2025-03-07 11:00:00,225.63,225.63,224.41,224.8,5936.0,224.721,224.721,223.5059,223.8944,5936.0
2025-03-07 11:05:00,224.39,224.59,223.65,223.65,2365.0,223.486,223.6852,222.749,222.749,2365.0
2025-03-07 11:10:00,223.67,223.86,223.18,223.63,5371.0,222.7689,222.9582,222.2809,222.7291,5371.0
2025-03-07 11:15:00,223.39,223.79,222.98,222.98,15316.0,222.4901,222.8884,222.0817,222.0817,15316.0
2025-03-07 11:20:00,222.68,222.96,222.24,222.64,14656.0,221.7829,222.0618,221.3447,221.7431,14656.0
2025-03-07 11:25:00,222.64,222.64,221.83,221.84,8384.0,221.7431,221.7431,220.9363,220.9463,8384.0
2025-03-07 11:30:00,221.82,222.11,220.87,220.88,24153.0,220.9264,221.2152,219.9802,219.9902,24153.0
2025-03-07 11:35:00,220.85,220.92,219.37,220.34,16177.0,219.9603,220.03,218.4862,219.4523,16177.0
2025-03-07 11:40:00,220.19,220.27,219.74,220.2,14448.0,219.3029,219.3826,218.8548,219.3129,14448.0
2025-03-07 11:45:00,220.23,220.23,218.89,219.01,7800.0,219.3428,219.3428,218.0082,218.1277,7800.0
2025-03-07 11:50:00,218.89,219.65,218.7,219.13,5645.0,218.0082,218.7651,217.8189,218.2472,5645.0
2025-03-07 11:55:00,219.38,220.0,218.83,219.31,23110.0,218.4962,219.1137,217.9484,218.4265,23110.0
2025-03-07 12:00:00,219.33,220.35,219.25,219.62,16010.0,218.4464,219.4623,218.3667,218.7352,16010.0
2025-03-07 12:05:00,219.54,220.84,219.17,220.65,5230.0,218.6556,219.9503,218.2871,219.7611,5230.0
2025-03-07 12:10:00,220.58,221.11,220.58,220.69,1683.0,219.6914,220.2192,219.6914,219.8009,1683.0
2025-03-07 12:15:00,221.41,221.61,221.4,221.61,3459.0,220.518,220.7172,220.5081,220.7172,3459.0
2025-03-07 12:20:00,221.99,222.0,221.07,221.13,4141.0,221.0957,221.1057,220.1794,220.2392,4141.0
2025-03-07 12:25:00,221.52,221.94,221.32,221.94,2345.0,220.6276,221.0459,220.4284,221.0459,2345.0
2025-03-07 12:30:00,221.61,222.74,221.61,222.53,2696.0,220.7172,221.8427,220.7172,221.6335,2696.0
2025-03-07 12:35:00,222.61,222.89,222.25,222.62,3983.0,221.7132,221.9921,221.3546,221.7232,3983.0
2025-03-07 12:40:00,222.54,223.14,222.54,222.99,2424.0,221.6435,222.2411,221.6435,222.0917,2424.0
2025-03-07 12:45:00,223.19,223.76,223.17,223.64,9593.0,222.2909,222.8586,222.2709,222.739,9593.0
2025-03-07 12:50:00,223.47,223.7,223.27,223.49,13486.0,222.5697,222.7988,222.3705,222.5896,13486.0
2025-03-07 12:55:00,223.32,223.53,221.95,222.5,25809.0,222.4203,222.6295,221.0559,221.6036,25809.0
2025-03-07 13:00:00,222.49,223.66,222.41,223.53,12079.0,221.5937,222.759,221.514,222.6295,12079.0
2025-03-07 13:05:00,223.58,224.53,223.58,223.77,22990.0,222.6793,223.6255,222.6793,222.8685,22990.0
2025-03-07 13:10:00,223.77,224.63,223.69,224.51,20479.0,222.8685,223.7251,222.7888,223.6055,20479.0
2025-03-07 13:15:00,224.53,224.93,224.07,224.84,12704.0,223.6255,224.0238,223.1673,223.9342,12704.0
2025-03-07 13:20:00,224.62,225.01,224.61,224.72,5722.0,223.7151,224.1035,223.7051,223.8147,5722.0
2025-03-07 13:25:00,224.69,224.69,224.36,224.48,4265.0,223.7848,223.7848,223.4561,223.5757,4265.0
2025-03-07 13:30:00,224.5,224.7,224.16,224.55,26613.0,223.5956,223.7948,223.2569,223.6454,26613.0
2025-03-07 13:35:00,224.38,225.63,224.38,225.56,9487.0,223.4761,224.721,223.4761,224.6513,9487.0
2025-03-07 13:40:00,225.67,225.71,224.81,225.13,4230.0,224.7609,224.8007,223.9043,224.223,4230.0
2025-03-07 13:45:00,225.0,226.05,225.0,225.57,10960.0,224.0936,225.1393,224.0936,224.6613,10960.0
2025-03-07 13:50:00,225.33,225.88,225.28,225.64,3322.0,224.4222,224.97,224.3724,224.731,3322.0
2025-03-07 13:55:00,225.88,226.15,225.8,225.95,1538.0,224.97,225.2389,224.8903,225.0397,1538.0
2025-03-07 14:00:00,226.28,226.32,226.0,226.16,6176.0,225.3684,225.4082,225.0895,225.2489,6176.0
2025-03-07 14:05:00,226.02,226.16,225.64,225.65,5021.0,225.1095,225.2489,224.731,224.7409,5021.0
2025-03-07 14:10:00,225.84,226.51,225.79,226.21,23619.0,224.9302,225.5975,224.8804,225.2987,23619.0
2025-03-07 14:15:00,226.19,226.38,225.96,226.18,3403.0,225.2788,225.468,225.0497,225.2688,3403.0
2025-03-07 14:20:00,226.18,227.01,226.17,226.9,15283.0,225.2688,226.0955,225.2589,225.9859,15283.0
2025-03-07 14:25:00,226.74,226.86,225.61,226.08,41161.0,225.8266,225.9461,224.7011,225.1692,41161.0
2025-03-07 14:30:00,226.08,226.16,225.7,225.92,30010.0,225.1692,225.2489,224.7907,225.0099,30010.0
2025-03-07 14:35:00,225.92,226.26,225.82,225.89,42289.0,225.0099,225.3485,224.9103,224.98,42289.0
2025-03-07 14:40:00,225.85,226.04,225.63,225.65,177546.0,224.9401,225.1294,224.721,224.7409,177546.0
2025-03-07 14:45:00,225.57,225.75,225.08,225.14,17328.0,224.6613,224.8405,224.1732,224.233,17328.0
2025-03-07 14:50:00,225.09,225.45,225.0,225.0,21312.0,224.1832,224.5418,224.0936,224.0936,21312.0
2025-03-07 14:55:00,224.96,225.01,224.67,224.76,13295.0,224.0537,224.1035,223.7649,223.8545,13295.0
2025-03-07 15:00:00,224.76,224.85,224.47,224.64,9317.0,223.8545,223.9442,223.5657,223.735,9317.0
2025-03-07 15:05:00,224.57,225.09,224.57,224.95,51468.0,223.6653,224.1832,223.6653,224.0438,51468.0
2025-03-07 15:10:00,224.95,225.02,224.64,224.76,35634.0,224.0438,224.1135,223.735,223.8545,35634.0
2025-03-07 15:15:00,224.71,225.06,224.21,224.7,247394.0,223.8047,224.1533,223.3067,223.7948,247394.0
2025-03-07 15:20:00,224.7,225.22,223.96,224.14,58294.0,223.7948,224.3127,223.0578,223.237,58294.0
2025-03-07 15:25:00,224.15,224.36,223.2,223.7,93235.0,223.247,223.4561,222.3008,222.7988,93235.0
2025-03-07 15:30:00,223.62,224.29,223.36,223.96,200173.0,222.7191,223.3864,222.4602,223.0578,200173.0
2025-03-07 15:35:00,223.95,223.95,222.77,223.06,65142.0,223.0478,223.0478,221.8725,222.1614,65142.0
2025-03-07 15:40:00,223.11,223.11,221.26,221.94,51652.0,222.2112,222.2112,220.3686,221.0459,51652.0
2025-03-07 15:45:00,222.0,222.0,219.53,220.76,96927.0,221.1057,221.1057,218.6456,219.8706,96927.0
2025-03-07 15:50:00,220.6,221.17,220.23,221.01,68461.0,219.7113,220.279,219.3428,220.1196,68461.0
2025-03-07 15:55:00,221.1,222.13,220.13,220.76,291617.0,220.2093,221.2351,219.2432,219.8706,291617.0
2025-03-10 09:30:00,217.38,219.0,216.03,216.84,51641.0,216.9836,218.6006,215.636,216.4445,51641.0
2025-03-10 09:35:00,217.6,218.27,216.83,218.16,20575.0,217.2032,217.8719,216.4346,217.7621,20575.0
2025-03-10 09:40:00,217.76,220.72,217.75,219.5,22353.0,217.3629,220.3175,217.3529,219.0997,22353.0
2025-03-10 09:45:00,219.75,220.54,219.01,220.51,23891.0,219.3492,220.1378,218.6106,220.1078,23891.0
2025-03-10 09:50:00,220.51,222.6,220.0,220.58,254497.0,220.1078,222.194,219.5988,220.1777,254497.0
2025-03-10 09:55:00,220.58,222.0,220.11,220.12,106847.0,220.1777,221.5951,219.7086,219.7186,106847.0
2025-03-10 10:00:00,220.25,221.57,219.85,221.28,36763.0,219.8483,221.1659,219.4491,220.8764,36763.0
2025-03-10 10:05:00,221.22,221.52,219.72,220.06,20941.0,220.8166,221.116,219.3193,219.6587,20941.0
2025-03-10 10:10:00,220.06,221.22,220.04,220.55,20125.0,219.6587,220.8166,219.6387,220.1478,20125.0
2025-03-10 10:15:00,220.55,221.43,220.5,220.55,13197.0,220.1478,221.0262,220.0979,220.1478,13197.0
2025-03-10 10:20:00,220.55,221.0,220.45,220.94,17362.0,220.1478,220.597,220.048,220.5371,17362.0
2025-03-10 10:25:00,220.95,221.43,220.37,220.37,19913.0,220.547,221.0262,219.9681,219.9681,19913.0
2025-03-10 10:30:00,220.58,220.84,219.13,219.19,13890.0,220.1777,220.4372,218.7304,218.7903,13890.0
2025-03-10 10:35:00,218.74,219.77,218.52,219.6,5966.0,218.3411,219.3692,218.1215,219.1995,5966.0
2025-03-10 10:40:00,219.23,219.56,218.8,218.8,8755.0,218.8302,219.1596,218.401,218.401,8755.0
2025-03-10 10:45:00,218.67,219.12,218.47,218.47,10956.0,218.2712,218.7204,218.0716,218.0716,10956.0
2025-03-10 10:50:00,218.54,218.62,217.57,218.3,18131.0,218.1414,218.2213,217.1732,217.9019,18131.0
2025-03-10 10:55:00,218.62,219.89,218.61,219.89,3400.0,218.2213,219.489,218.2113,219.489,3400.0
2025-03-10 11:00:00,219.86,220.23,219.85,220.11,5102.0,219.459,219.8284,219.4491,219.7086,5102.0
2025-03-10 11:05:00,220.24,220.5,220.22,220.38,8870.0,219.8383,220.0979,219.8184,219.9781,8870.0
2025-03-10 11:10:00,220.17,220.36,219.65,220.32,9159.0,219.7685,219.9581,219.2494,219.9182,9159.0
2025-03-10 11:15:00,220.35,220.37,219.5,219.68,7865.0,219.9481,219.9681,219.0997,219.2794,7865.0
2025-03-10 11:20:00,219.38,219.53,219.13,219.53,3868.0,218.9799,219.1296,218.7304,219.1296,3868.0
2025-03-10 11:25:00,219.5,219.69,219.05,219.29,5238.0,219.0997,219.2893,218.6505,218.8901,5238.0
2025-03-10 11:30:00,219.44,220.53,219.44,220.53,2913.0,219.0398,220.1278,219.0398,220.1278,2913.0
2025-03-10 11:35:00,220.55,221.66,220.55,221.01,6621.0,220.1478,221.2558,220.1478,220.6069,6621.0
2025-03-10 11:40:00,221.12,221.12,220.02,220.02,4464.0,220.7167,220.7167,219.6187,219.6187,4464.0
2025-03-10 11:45:00,220.06,220.3,219.92,220.09,6530.0,219.6587,219.8982,219.5189,219.6886,6530.0
2025-03-10 11:50:00,219.88,220.3,219.45,219.94,7649.0,219.479,219.8982,219.0498,219.5389,7649.0
2025-03-10 11:55:00,219.85,220.18,219.43,219.43,2082.0,219.4491,219.7785,219.0298,219.0298,2082.0
2025-03-10 12:00:00,219.64,220.26,219.42,219.9,8529.0,219.2394,219.8583,219.0198,219.499,8529.0
2025-03-10 12:05:00,219.72,220.55,219.7,220.09,3470.0,219.3193,220.1478,219.2993,219.6886,3470.0
2025-03-10 12:10:00,220.09,220.9,220.06,220.87,8669.0,219.6886,220.4971,219.6587,220.4672,8669.0
2025-03-10 12:15:00,220.53,220.53,220.0,220.2,5581.0,220.1278,220.1278,219.5988,219.7984,5581.0
2025-03-10 12:20:00,220.2,220.2,219.72,220.01,6089.0,219.7984,219.7984,219.3193,219.6088,6089.0
2025-03-10 12:25:00,220.02,220.77,220.01,220.47,9575.0,219.6187,220.3674,219.6088,220.0679,9575.0
2025-03-10 12:30:00,220.7,221.17,219.71,219.72,14110.0,220.2975,220.7666,219.3093,219.3193,14110.0
2025-03-10 12:35:00,219.73,219.83,218.25,218.26,11676.0,219.3293,219.4291,217.852,217.862,11676.0
2025-03-10 12:40:00,218.14,218.64,217.55,217.58,29238.0,217.7422,218.2413,217.1532,217.1832,29238.0
2025-03-10 12:45:00,217.51,217.65,217.16,217.37,10733.0,217.1133,217.2531,216.764,216.9736,10733.0
2025-03-10 12:50:00,217.19,217.82,216.64,217.58,19925.0,216.7939,217.4228,216.2449,217.1832,19925.0
2025-03-10 12:55:00,217.58,217.75,217.34,217.75,7344.0,217.1832,217.3529,216.9436,217.3529,7344.0
2025-03-10 13:00:00,217.71,217.87,217.29,217.5,9483.0,217.313,217.4727,216.8937,217.1033,9483.0
2025-03-10 13:05:00,217.4,217.82,217.31,217.63,16206.0,217.0035,217.4228,216.9137,217.2331,16206.0
2025-03-10 13:10:00,217.48,217.7,217.2,217.7,16629.0,217.0834,217.303,216.8039,217.303,16629.0
2025-03-10 13:15:00,217.66,217.66,216.84,217.16,9695.0,217.263,217.263,216.4445,216.764,9695.0
2025-03-10 13:20:00,217.11,217.74,217.04,217.64,16356.0,216.714,217.3429,216.6442,217.2431,16356.0
2025-03-10 13:25:00,217.54,217.64,216.99,217.0,7757.0,217.1433,217.2431,216.5943,216.6043,7757.0
2025-03-10 13:30:00,217.0,217.01,215.99,215.99,7355.0,216.6043,216.6142,215.5961,215.5961,7355.0
2025-03-10 13:35:00,215.99,216.07,215.72,215.93,16922.0,215.5961,215.6759,215.3266,215.5362,16922.0
2025-03-10 13:40:00,215.78,215.82,215.16,215.31,5976.0,215.3865,215.4264,214.7676,214.9173,5976.0
2025-03-10 13:45:00,215.31,215.59,215.2,215.43,9353.0,214.9173,215.1968,214.8075,215.0371,9353.0
2025-03-10 13:50:00,215.42,215.85,215.08,215.79,11840.0,215.0271,215.4563,214.6878,215.3965,11840.0
2025-03-10 13:55:00,215.66,215.82,215.4,215.63,5766.0,215.2667,215.4264,215.0072,215.2367,5766.0
2025-03-10 14:00:00,215.45,215.75,215.19,215.56,13834.0,215.0571,215.3565,214.7976,215.1669,13834.0
2025-03-10 14:05:00,215.38,215.82,215.38,215.72,11255.0,214.9872,215.4264,214.9872,215.3266,11255.0
2025-03-10 14:10:00,215.7,216.02,215.57,215.73,6411.0,215.3066,215.626,215.1769,215.3366,6411.0
2025-03-10 14:15:00,215.68,216.39,215.68,216.39,10567.0,215.2867,215.9954,215.2867,215.9954,10567.0
2025-03-10 14:20:00,216.39,216.62,216.23,216.62,15820.0,215.9954,216.2249,215.8357,216.2249,15820.0
2025-03-10 14:25:00,216.53,216.53,215.75,216.05,34669.0,216.1351,216.1351,215.3565,215.656,34669.0
2025-03-10 14:30:00,216.19,217.01,216.19,217.01,18617.0,215.7957,216.6142,215.7957,216.6142,18617.0
2025-03-10 14:35:00,217.01,217.39,216.82,217.13,4034.0,216.6142,216.9935,216.4246,216.734,4034.0
2025-03-10 14:40:00,217.13,218.35,217.13,217.9,10233.0,216.734,217.9518,216.734,217.5026,10233.0
2025-03-10 14:45:00,217.85,218.08,217.52,218.0,10817.0,217.4527,217.6823,217.1233,217.6024,10817.0
2025-03-10 14:50:00,218.03,218.26,217.57,217.89,8904.0,217.6324,217.862,217.1732,217.4926,8904.0
2025-03-10 14:55:00,217.89,218.32,217.55,217.98,22253.0,217.4926,217.9218,217.1532,217.5825,22253.0
2025-03-10 15:00:00,217.77,217.97,217.26,217.58,26340.0,217.3728,217.5725,216.8638,217.1832,26340.0
2025-03-10 15:05:00,217.46,217.77,217.26,217.77,9212.0,217.0634,217.3728,216.8638,217.3728,9212.0
2025-03-10 15:10:00,217.93,219.86,217.79,219.86,15675.0,217.5326,219.459,217.3928,219.459,15675.0
2025-03-10 15:15:00,220.1,221.16,219.84,220.16,15513.0,219.6986,220.7567,219.4391,219.7585,15513.0
2025-03-10 15:20:00,220.39,221.37,220.38,221.22,36442.0,219.9881,220.9663,219.9781,220.8166,36442.0
2025-03-10 15:25:00,221.44,222.44,221.42,221.49,36636.0,221.0362,222.0343,221.0162,221.0861,36636.0
2025-03-10 15:30:00,221.49,221.99,221.1,221.95,24230.0,221.0861,221.5851,220.6968,221.5452,24230.0
2025-03-10 15:35:00,221.96,222.55,221.4,222.19,31371.0,221.5552,222.1441,220.9962,221.7848,31371.0
2025-03-10 15:40:00,222.19,222.19,219.91,219.91,21659.0,221.7848,221.7848,219.5089,219.5089,21659.0
2025-03-10 15:45:00,220.07,220.74,219.97,220.29,12738.0,219.6687,220.3374,219.5688,219.8883,12738.0
2025-03-10 15:50:00,220.44,221.23,220.44,220.91,47368.0,220.038,220.8265,220.038,220.5071,47368.0
2025-03-10 15:55:00,220.96,221.77,220.96,221.38,186132.0,220.557,221.3656,220.557,220.9763,186132.0
2025-03-11 09:30:00,219.94,222.66,219.94,221.52,16091.0,219.5389,222.2539,219.5389,221.116,16091.0
2025-03-11 09:35:00,220.89,221.34,219.63,220.89,6168.0,220.4872,220.9363,219.2295,220.4872,6168.0
2025-03-11 09:40:00,221.39,221.89,220.88,221.3,31911.0,220.9862,221.4853,220.4772,220.8964,31911.0
2025-03-11 09:45:00,221.18,222.48,220.22,222.4,2879.0,220.7766,222.0743,219.8184,221.9944,2879.0
2025-03-11 09:50:00,221.8,222.64,221.8,221.96,13685.0,221.3955,222.234,221.3955,221.5552,13685.0
2025-03-11 09:55:00,221.87,222.18,221.45,222.18,3523.0,221.4654,221.7748,221.0461,221.7748,3523.0
2025-03-11 10:00:00,221.94,222.53,221.26,221.46,12364.0,221.5352,222.1242,220.8565,221.0561,12364.0
2025-03-11 10:05:00,221.35,221.72,220.66,221.44,5856.0,220.9463,221.3156,220.2576,221.0362,5856.0
2025-03-11 10:10:00,221.25,221.9,220.82,221.5,12132.0,220.8465,221.4953,220.4173,221.096,12132.0
2025-03-11 10:15:00,221.42,221.42,220.58,221.38,3267.0,221.0162,221.0162,220.1777,220.9763,3267.0
2025-03-11 10:20:00,221.3,221.53,220.24,220.24,3876.0,220.8964,221.126,219.8383,219.8383,3876.0
2025-03-11 10:25:00,220.62,220.62,220.0,220.01,1879.0,220.2176,220.2176,219.5988,219.6088,1879.0
2025-03-11 10:30:00,220.09,220.58,219.99,220.18,4065.0,219.6886,220.1777,219.5888,219.7785,4065.0
2025-03-11 10:35:00,220.35,220.38,219.48,219.71,3228.0,219.9481,219.9781,219.0797,219.3093,3228.0
2025-03-11 10:40:00,219.91,220.4,219.45,220.4,4458.0,219.5089,219.998,219.0498,219.998,4458.0
2025-03-11 10:45:00,220.21,220.24,219.84,220.08,1544.0,219.8084,219.8383,219.4391,219.6786,1544.0
2025-03-11 10:50:00,220.08,220.56,219.6,220.37,6142.0,219.6786,220.1578,219.1995,219.9681,6142.0
2025-03-11 10:55:00,220.37,220.37,219.27,219.37,6097.0,219.9681,219.9681,218.8701,218.9699,6097.0
2025-03-11 11:00:00,219.55,219.56,218.83,219.22,13289.0,219.1496,219.1596,218.4309,218.8202,13289.0
2025-03-11 11:05:00,219.22,220.7,219.22,220.61,4872.0,218.8202,220.2975,218.8202,220.2077,4872.0
2025-03-11 11:10:00,221.02,221.09,220.69,220.91,2765.0,220.6169,220.6868,220.2875,220.5071,2765.0
2025-03-11 11:15:00,221.25,221.68,220.95,221.28,7161.0,220.8465,221.2757,220.547,220.8764,7161.0
2025-03-11 11:20:00,221.28,221.51,220.85,220.85,2803.0,220.8764,221.106,220.4472,220.4472,2803.0
2025-03-11 11:25:00,220.78,221.25,220.52,220.65,4144.0,220.3774,220.8465,220.1178,220.2476,4144.0
2025-03-11 11:30:00,220.73,221.17,220.53,221.17,1816.0,220.3274,220.7666,220.1278,220.7666,1816.0
2025-03-11 11:35:00,220.96,221.39,220.95,221.36,2912.0,220.557,220.9862,220.547,220.9563,2912.0
2025-03-11 11:40:00,221.5,222.4,221.5,222.4,2714.0,221.096,221.9944,221.096,221.9944,2714.0
2025-03-11 11:45:00,222.31,222.34,221.9,222.24,4544.0,221.9046,221.9345,221.4953,221.8347,4544.0
2025-03-11 11:50:00,222.19,222.44,222.1,222.13,1791.0,221.7848,222.0343,221.6949,221.7249,1791.0
2025-03-11 11:55:00,222.23,222.23,221.26,221.27,2525.0,221.8247,221.8247,220.8565,220.8665,2525.0
2025-03-11 12:00:00,221.24,221.77,221.23,221.35,1582.0,220.8365,221.3656,220.8265,220.9463,1582.0
2025-03-11 12:05:00,221.19,221.3,220.56,220.83,3799.0,220.7866,220.8964,220.1578,220.4273,3799.0
2025-03-11 12:10:00,220.81,221.18,220.8,220.88,3891.0,220.4073,220.7766,220.3973,220.4772,3891.0
2025-03-11 12:15:00,220.76,221.38,220.64,221.05,2371.0,220.3574,220.9763,220.2376,220.6469,2371.0
2025-03-11 12:20:00,221.05,221.77,221.04,221.48,5745.0,220.6469,221.3656,220.6369,221.0761,5745.0
2025-03-11 12:25:00,221.51,222.06,221.5,222.06,3224.0,221.106,221.655,221.096,221.655,3224.0
2025-03-11 12:30:00,222.0,222.08,221.74,221.89,9361.0,221.5951,221.675,221.3356,221.4853,9361.0
2025-03-11 12:35:00,221.89,222.33,221.77,221.87,9930.0,221.4853,221.9245,221.3656,221.4654,9930.0
2025-03-11 12:40:00,222.17,222.69,221.94,222.04,10190.0,221.7648,222.2839,221.5352,221.6351,10190.0
2025-03-11 12:45:00,222.03,222.35,221.91,222.17,4941.0,221.6251,221.9445,221.5053,221.7648,4941.0
2025-03-11 12:50:00,222.2,222.55,221.27,222.26,11595.0,221.7948,222.1441,220.8665,221.8547,11595.0
2025-03-11 12:55:00,222.24,222.29,221.66,221.91,8373.0,221.8347,221.8846,221.2558,221.5053,8373.0
2025-03-11 13:00:00,222.21,222.21,221.21,221.62,9407.0,221.8047,221.8047,220.8066,221.2158,9407.0
2025-03-11 13:05:00,221.49,221.5,221.02,221.03,9880.0,221.0861,221.096,220.6169,220.6269,9880.0
2025-03-11 13:10:00,221.21,221.82,221.02,221.58,5343.0,220.8066,221.4155,220.6169,221.1759,5343.0
2025-03-11 13:15:00,221.58,222.14,221.54,221.99,15316.0,221.1759,221.7349,221.136,221.5851,15316.0
2025-03-11 13:20:00,221.86,222.08,221.46,221.89,7683.0,221.4554,221.675,221.0561,221.4853,7683.0
2025-03-11 13:25:00,221.65,221.87,221.64,221.64,2434.0,221.2458,221.4654,221.2358,221.2358,2434.0
2025-03-11 13:30:00,221.65,222.06,221.54,221.99,6589.0,221.2458,221.655,221.136,221.5851,6589.0
2025-03-11 13:35:00,221.99,222.07,221.55,222.03,7073.0,221.5851,221.665,221.146,221.6251,7073.0
2025-03-11 13:40:00,222.05,222.68,222.04,222.68,4550.0,221.645,222.2739,221.6351,222.2739,4550.0
2025-03-11 13:45:00,222.7,223.55,222.7,223.31,2406.0,222.2939,223.1423,222.2939,222.9027,2406.0
2025-03-11 13:50:00,223.06,223.46,222.65,222.65,8672.0,222.6532,223.0525,222.2439,222.2439,8672.0
2025-03-11 13:55:00,222.57,222.82,222.12,222.69,9297.0,222.1641,222.4136,221.7149,222.2839,9297.0
2025-03-11 14:00:00,222.52,223.79,222.43,223.63,5468.0,222.1142,223.3819,222.0243,223.2222,5468.0
2025-03-11 14:05:00,223.65,223.93,223.37,223.65,6273.0,223.2421,223.5216,222.9626,223.2421,6273.0
2025-03-11 14:10:00,223.49,224.16,223.48,223.84,3649.0,223.0824,223.7512,223.0724,223.4318,3649.0
2025-03-11 14:15:00,223.85,224.09,223.61,224.08,11739.0,223.4418,223.6813,223.2022,223.6713,11739.0
2025-03-11 14:20:00,223.92,225.21,223.91,224.76,10429.0,223.5116,224.7993,223.5016,224.3501,10429.0
2025-03-11 14:25:00,225.2,225.37,224.82,225.01,6005.0,224.7893,224.959,224.41,224.5996,6005.0
2025-03-11 14:30:00,225.01,225.1,224.36,224.51,17971.0,224.5996,224.6895,223.9508,224.1006,17971.0
2025-03-11 14:35:00,224.49,224.7,224.09,224.7,6084.0,224.0806,224.2902,223.6813,224.2902,6084.0
2025-03-11 14:40:00,224.5,224.98,224.1,224.92,16830.0,224.0906,224.5697,223.6913,224.5098,16830.0
2025-03-11 14:45:00,224.92,225.35,224.83,225.27,8445.0,224.5098,224.939,224.42,224.8592,8445.0
2025-03-11 14:50:00,225.2,225.82,225.2,225.79,13585.0,224.7893,225.4082,224.7893,225.3782,13585.0
2025-03-11 14:55:00,225.55,225.89,225.22,225.71,8975.0,225.1387,225.478,224.8093,225.2984,8975.0
2025-03-11 15:00:00,225.53,225.71,224.55,224.71,10270.0,225.1187,225.2984,224.1405,224.3002,10270.0
2025-03-11 15:05:00,224.82,225.4,224.69,224.9,7550.0,224.41,224.9889,224.2802,224.4898,7550.0
2025-03-11 15:10:00,224.9,224.92,224.59,224.69,5507.0,224.4898,224.5098,224.1804,224.2802,5507.0
2025-03-11 15:15:00,224.52,224.96,224.32,224.66,15763.0,224.1105,224.5497,223.9109,224.2503,15763.0
2025-03-11 15:20:00,224.77,225.37,224.66,224.74,12633.0,224.3601,224.959,224.2503,224.3301,12633.0
2025-03-11 15:25:00,224.76,225.6,224.66,224.98,8640.0,224.3501,225.1886,224.2503,224.5697,8640.0
2025-03-11 15:30:00,225.04,225.15,224.57,224.68,13735.0,224.6296,224.7394,224.1604,224.2702,13735.0
2025-03-11 15:35:00,224.68,225.18,224.63,224.73,25828.0,224.2702,224.7693,224.2203,224.3202,25828.0
2025-03-11 15:40:00,224.73,225.11,224.37,225.11,33538.0,224.3202,224.6995,223.9608,224.6995,33538.0
2025-03-11 15:45:00,224.92,225.5,224.64,225.19,18059.0,224.5098,225.0887,224.2303,224.7793,18059.0
2025-03-11 15:50:00,225.35,225.64,224.81,225.22,67257.0,224.939,225.2285,224.4,224.8093,67257.0
2025-03-11 15:55:00,225.2,225.48,224.7,224.7,193836.0,224.7893,225.0688,224.2902,224.2902,193836.0
2025-03-12 09:30:00,227.31,228.84,226.66,227.94,21434.0,226.8954,228.4227,226.2466,227.5243,21434.0
2025-03-12 09:35:00,228.21,228.34,226.94,227.57,7704.0,227.7938,227.9236,226.5261,227.155,7704.0
2025-03-12 09:40:00,227.57,227.75,226.36,226.36,8024.0,227.155,227.3346,225.9472,225.9472,8024.0
2025-03-12 09:45:00,226.63,226.63,226.39,226.56,2540.0,226.2167,226.2167,225.9771,226.1468,2540.0
2025-03-12 09:50:00,226.48,226.72,226.14,226.14,3834.0,226.067,226.3065,225.7276,225.7276,3834.0
2025-03-12 09:55:00,225.78,226.3,225.3,226.3,2313.0,225.3682,225.8873,224.8891,225.8873,2313.0
2025-03-12 10:00:00,226.21,227.29,226.2,226.81,6821.0,225.7975,226.8755,225.7875,226.3964,6821.0
2025-03-12 10:05:00,226.81,227.26,226.62,226.84,5991.0,226.3964,226.8455,226.2067,226.4263,5991.0
2025-03-12 10:10:00,226.84,227.31,226.6,227.3,6358.0,226.4263,226.8954,226.1867,226.8855,6358.0
2025-03-12 10:15:00,227.28,227.28,226.07,226.81,20786.0,226.8655,226.8655,225.6577,226.3964,20786.0
2025-03-12 10:20:00,226.85,227.59,226.85,226.96,3428.0,226.4363,227.1749,226.4363,226.5461,3428.0
2025-03-12 10:25:00,226.71,227.4,226.65,227.4,13058.0,226.2965,226.9853,226.2367,226.9853,13058.0
2025-03-12 10:30:00,227.14,227.19,226.21,226.5,7419.0,226.7258,226.7757,225.7975,226.0869,7419.0
2025-03-12 10:35:00,226.41,227.0,226.27,226.46,10173.0,225.9971,226.586,225.8573,226.047,10173.0
2025-03-12 10:40:00,226.5,227.27,226.18,226.85,16505.0,226.0869,226.8555,225.7675,226.4363,16505.0
2025-03-12 10:45:00,226.86,227.01,226.59,226.77,3913.0,226.4463,226.596,226.1768,226.3564,3913.0
2025-03-12 10:50:00,226.64,227.24,226.64,227.24,3716.0,226.2267,226.8256,226.2267,226.8256,3716.0
2025-03-12 10:55:00,227.17,227.18,226.72,226.99,5703.0,226.7557,226.7657,226.3065,226.576,5703.0
2025-03-12 11:00:00,226.92,226.92,225.69,225.79,8474.0,226.5062,226.5062,225.2784,225.3782,8474.0
2025-03-12 11:05:00,225.67,225.78,225.18,225.22,3629.0,225.2584,225.3682,224.7693,224.8093,3629.0
2025-03-12 11:10:00,225.22,225.32,225.2,225.23,4586.0,224.8093,224.9091,224.7893,224.8192,4586.0
2025-03-12 11:15:00,225.23,225.59,224.94,225.42,9733.0,224.8192,225.1786,224.5298,225.0089,9733.0
2025-03-12 11:20:00,225.42,225.5,224.94,225.5,4403.0,225.0089,225.0887,224.5298,225.0887,4403.0
2025-03-12 11:25:00,225.54,225.62,225.19,225.51,3755.0,225.1287,225.2085,224.7793,225.0987,3755.0
2025-03-12 11:30:00,225.62,226.19,225.62,225.86,5565.0,225.2085,225.7775,225.2085,225.4481,5565.0
2025-03-12 11:35:00,226.02,226.32,226.02,226.22,7517.0,225.6078,225.9073,225.6078,225.8074,7517.0
2025-03-12 11:40:00,226.12,226.88,226.07,226.85,5517.0,225.7076,226.4662,225.6577,226.4363,5517.0
2025-03-12 11:45:00,226.94,227.36,226.65,227.36,12919.0,226.5261,226.9454,226.2367,226.9454,12919.0
2025-03-12 11:50:00,227.47,227.49,227.12,227.25,1531.0,227.0552,227.0751,226.7058,226.8356,1531.0
2025-03-12 11:55:00,227.25,227.48,226.77,227.36,11670.0,226.8356,227.0651,226.3564,226.9454,11670.0
2025-03-12 12:00:00,227.36,227.44,226.93,227.44,6350.0,226.9454,227.0252,226.5161,227.0252,6350.0
2025-03-12 12:05:00,227.3,227.74,227.14,227.62,7582.0,226.8855,227.3247,226.7258,227.2049,7582.0
2025-03-12 12:10:00,227.54,228.15,227.54,228.13,8477.0,227.125,227.7339,227.125,227.714,8477.0
2025-03-12 12:15:00,228.07,228.32,227.65,228.32,36231.0,227.6541,227.9036,227.2348,227.9036,36231.0
2025-03-12 12:20:00,228.46,228.75,227.81,227.82,10565.0,228.0434,228.3328,227.3945,227.4045,10565.0
2025-03-12 12:25:00,227.91,228.28,227.2,228.03,10377.0,227.4944,227.8637,226.7856,227.6141,10377.0
2025-03-12 12:30:00,227.93,228.51,227.92,228.16,11977.0,227.5143,228.0933,227.5043,227.7439,11977.0
2025-03-12 12:35:00,228.12,228.32,227.65,227.73,3770.0,227.704,227.9036,227.2348,227.3147,3770.0
2025-03-12 12:40:00,227.55,228.17,227.02,227.27,11579.0,227.135,227.7539,226.606,226.8555,11579.0
2025-03-12 12:45:00,227.31,228.24,227.31,228.24,3661.0,226.8954,227.8238,226.8954,227.8238,3661.0
2025-03-12 12:50:00,228.09,228.25,227.66,227.87,7425.0,227.674,227.8337,227.2448,227.4544,7425.0
2025-03-12 12:55:00,227.89,227.92,227.53,227.67,3979.0,227.4744,227.5043,227.115,227.2548,3979.0
2025-03-12 13:00:00,227.52,227.84,227.52,227.82,3119.0,227.1051,227.4245,227.1051,227.4045,3119.0
2025-03-12 13:05:00,227.71,227.75,227.57,227.63,5342.0,227.2947,227.3346,227.155,227.2149,5342.0
2025-03-12 13:10:00,227.68,227.99,227.61,227.99,6544.0,227.2648,227.5742,227.1949,227.5742,6544.0
2025-03-12 13:15:00,227.95,227.97,227.6,227.81,6484.0,227.5343,227.5542,227.1849,227.3945,6484.0
2025-03-12 13:20:00,227.92,227.99,227.91,227.98,2020.0,227.5043,227.5742,227.4944,227.5642,2020.0
2025-03-12 13:25:00,227.99,228.37,227.71,228.18,8321.0,227.5742,227.9535,227.2947,227.7639,8321.0
2025-03-12 13:30:00,228.18,228.4,227.85,227.86,6542.0,227.7639,227.9835,227.4345,227.4444,6542.0
2025-03-12 13:35:00,227.85,228.06,227.34,227.34,6277.0,227.4345,227.6441,226.9254,226.9254,6277.0
2025-03-12 13:40:00,227.34,227.35,226.85,226.85,875.0,226.9254,226.9354,226.4363,226.4363,875.0
2025-03-12 13:45:00,226.92,226.92,226.68,226.71,2054.0,226.5062,226.5062,226.2666,226.2965,2054.0
2025-03-12 13:50:00,226.87,226.87,226.32,226.32,1000.0,226.4563,226.4563,225.9073,225.9073,1000.0
2025-03-12 13:55:00,225.76,225.76,224.76,224.89,2354.0,225.3483,225.3483,224.3501,224.4799,2354.0
2025-03-12 14:00:00,224.83,225.8,224.83,225.3,5561.0,224.42,225.3882,224.42,224.8891,5561.0
2025-03-12 14:05:00,225.19,225.4,225.18,225.3,1256.0,224.7793,224.9889,224.7693,224.8891,1256.0
2025-03-12 14:10:00,225.5,225.9,225.5,225.75,2913.0,225.0887,225.488,225.0887,225.3383,2913.0
2025-03-12 14:15:00,225.75,225.94,225.57,225.93,1800.0,225.3383,225.5279,225.1586,225.518,1800.0
2025-03-12 14:20:00,225.93,226.4,225.93,226.17,3478.0,225.518,225.9871,225.518,225.7575,3478.0
2025-03-12 14:25:00,226.19,227.15,226.18,226.96,5129.0,225.7775,226.7357,225.7675,226.5461,5129.0
2025-03-12 14:30:00,226.96,227.13,226.76,227.13,4060.0,226.5461,226.7158,226.3465,226.7158,4060.0
2025-03-12 14:35:00,227.13,227.36,226.99,227.36,8946.0,226.7158,226.9454,226.576,226.9454,8946.0
2025-03-12 14:40:00,227.44,227.75,227.32,227.59,2908.0,227.0252,227.3346,226.9054,227.1749,2908.0
2025-03-12 14:45:00,227.71,227.79,227.59,227.63,1888.0,227.2947,227.3746,227.1749,227.2149,1888.0
2025-03-12 14:50:00,227.66,227.82,227.25,227.26,6345.0,227.2448,227.4045,226.8356,226.8455,6345.0
2025-03-12 14:55:00,227.26,227.64,227.03,227.49,6793.0,226.8455,227.2248,226.616,227.0751,6793.0
2025-03-12 15:00:00,227.27,227.33,226.97,227.21,6571.0,226.8555,226.9154,226.5561,226.7956,6571.0
2025-03-12 15:05:00,227.21,227.38,227.04,227.33,2689.0,226.7956,226.9653,226.6259,226.9154,2689.0
2025-03-12 15:10:00,227.16,227.37,226.97,227.11,5966.0,226.7457,226.9553,226.5561,226.6958,5966.0
2025-03-12 15:15:00,227.11,227.53,226.85,227.34,18448.0,226.6958,227.115,226.4363,226.9254,18448.0
2025-03-12 15:20:00,227.34,227.35,226.62,226.97,7526.0,226.9254,226.9354,226.2067,226.5561,7526.0
2025-03-12 15:25:00,226.89,227.48,226.89,227.37,5126.0,226.4762,227.0651,226.4762,226.9553,5126.0
2025-03-12 15:30:00,227.3,227.49,226.7,226.75,14476.0,226.8855,227.0751,226.2866,226.3365,14476.0
2025-03-12 15:35:00,226.75,227.26,226.71,227.14,11398.0,226.3365,226.8455,226.2965,226.7258,11398.0
2025-03-12 15:40:00,227.12,227.27,226.59,227.27,15919.0,226.7058,226.8555,226.1768,226.8555,15919.0
2025-03-12 15:45:00,227.15,227.27,226.9,227.26,27700.0,226.7357,226.8555,226.4862,226.8455,27700.0
2025-03-12 15:50:00,227.03,227.31,226.78,227.27,32220.0,226.616,226.8954,226.3664,226.8555,32220.0
2025-03-12 15:55:00,227.27,227.83,227.07,227.17,100025.0,226.8555,227.4145,226.6559,226.7557,100025.0
2025-03-13 09:30:00,226.05,227.97,225.71,225.71,11103.0,225.6377,227.5542,225.2984,225.2984,11103.0
2025-03-13 09:35:00,226.71,227.41,226.32,227.28,825.0,226.2965,226.9953,225.9073,226.8655,825.0
2025-03-13 09:40:00,227.31,227.31,226.6,226.84,4589.0,226.8954,226.8954,226.1867,226.4263,4589.0
2025-03-13 09:45:00,226.88,227.2,226.32,226.32,4562.0,226.4662,226.7856,225.9073,225.9073,4562.0
2025-03-13 09:50:00,226.27,226.27,225.63,225.74,6489.0,225.8573,225.8573,225.2185,225.3283,6489.0
2025-03-13 09:55:00,225.74,225.96,225.45,225.94,3113.0,225.3283,225.5479,225.0388,225.5279,3113.0
2025-03-13 10:00:00,225.74,226.37,225.73,226.37,4485.0,225.3283,225.9572,225.3183,225.9572,4485.0
2025-03-13 10:05:00,226.52,226.59,225.97,226.53,4689.0,226.1069,226.1768,225.5579,226.1169,4689.0
2025-03-13 10:10:00,226.59,226.63,226.37,226.58,2773.0,226.1768,226.2167,225.9572,226.1668,2773.0
2025-03-13 10:15:00,226.86,226.98,226.82,226.95,1600.0,226.4463,226.566,226.4063,226.5361,1600.0
2025-03-13 10:20:00,226.98,227.18,226.6,227.09,6844.0,226.566,226.7657,226.1867,226.6758,6844.0
2025-03-13 10:25:00,227.22,227.45,226.65,226.89,2993.0,226.8056,227.0352,226.2367,226.4762,2993.0
2025-03-13 10:30:00,227.16,227.6,227.05,227.06,26256.0,226.7457,227.1849,226.6359,226.6459,26256.0
2025-03-13 10:35:00,226.9,226.94,226.54,226.55,4477.0,226.4862,226.5261,226.1269,226.1368,4477.0
2025-03-13 10:40:00,226.55,226.72,226.54,226.62,2474.0,226.1368,226.3065,226.1269,226.2067,2474.0
2025-03-13 10:45:00,226.61,226.67,226.15,226.15,6804.0,226.1967,226.2566,225.7376,225.7376,6804.0
2025-03-13 10:50:00,225.96,226.29,225.82,226.06,6436.0,225.5479,225.8773,225.4082,225.6477,6436.0
2025-03-13 10:55:00,226.07,226.41,225.87,226.41,8037.0,225.6577,225.9971,225.4581,225.9971,8037.0
2025-03-13 11:00:00,226.41,226.67,226.04,226.08,6950.0,225.9971,226.2566,225.6278,225.6677,6950.0
2025-03-13 11:05:00,226.07,226.33,225.77,225.77,4048.0,225.6577,225.9172,225.3583,225.3583,4048.0
2025-03-13 11:10:00,225.77,225.98,225.73,225.8,1772.0,225.3583,225.5679,225.3183,225.3882,1772.0
2025-03-13 11:15:00,225.82,225.92,225.43,225.62,5123.0,225.4082,225.508,225.0189,225.2085,5123.0
2025-03-13 11:20:00,225.71,225.96,225.5,225.81,29095.0,225.2984,225.5479,225.0887,225.3982,29095.0
2025-03-13 11:25:00,225.81,225.82,225.02,225.21,4861.0,225.3982,225.4082,224.6096,224.7993,4861.0
2025-03-13 11:30:00,225.42,225.42,225.02,225.03,2525.0,225.0089,225.0089,224.6096,224.6196,2525.0
2025-03-13 11:35:00,224.87,224.87,224.43,224.61,7136.0,224.4599,224.4599,224.0207,224.2004,7136.0
2025-03-13 11:40:00,224.59,225.6,224.43,225.4,5451.0,224.1804,225.1886,224.0207,224.9889,5451.0
2025-03-13 11:45:00,225.17,225.31,224.95,225.2,4715.0,224.7594,224.8991,224.5398,224.7893,4715.0
2025-03-13 11:50:00,225.2,225.3,225.0,225.06,2447.0,224.7893,224.8891,224.5897,224.6496,2447.0
2025-03-13 11:55:00,225.06,225.14,224.79,224.86,3075.0,224.6496,224.7294,224.38,224.4499,3075.0
2025-03-13 12:00:00,224.79,225.33,224.71,225.27,7270.0,224.38,224.9191,224.3002,224.8592,7270.0
2025-03-13 12:05:00,225.26,225.39,224.83,225.05,8796.0,224.8492,224.9789,224.42,224.6396,8796.0
2025-03-13 12:10:00,225.05,225.05,224.59,224.59,3217.0,224.6396,224.6396,224.1804,224.1804,3217.0
2025-03-13 12:15:00,224.59,224.6,224.15,224.39,5634.0,224.1804,224.1904,223.7412,223.9808,5634.0
2025-03-13 12:20:00,224.39,224.56,224.35,224.35,3750.0,223.9808,224.1505,223.9408,223.9408,3750.0
2025-03-13 12:25:00,224.44,224.9,224.27,224.84,6156.0,224.0307,224.4898,223.861,224.43,6156.0
2025-03-13 12:30:00,224.7,225.45,224.67,225.45,5426.0,224.2902,225.0388,224.2603,225.0388,5426.0
2025-03-13 12:35:00,225.43,225.71,225.21,225.62,4514.0,225.0189,225.2984,224.7993,225.2085,4514.0
2025-03-13 12:40:00,225.74,225.85,225.47,225.49,7375.0,225.3283,225.4381,225.0588,225.0788,7375.0
2025-03-13 12:45:00,225.59,225.59,224.45,224.78,12526.0,225.1786,225.1786,224.0407,224.3701,12526.0
2025-03-13 12:50:00,224.69,225.11,224.68,224.89,2555.0,224.2802,224.6995,224.2702,224.4799,2555.0
2025-03-13 12:55:00,224.91,225.25,224.63,225.25,3790.0,224.4998,224.8392,224.2203,224.8392,3790.0
2025-03-13 13:00:00,225.27,225.44,224.85,225.44,109638.0,224.8592,225.0289,224.4399,225.0289,109638.0
2025-03-13 13:05:00,225.39,225.62,225.28,225.45,4860.0,224.9789,225.2085,224.8691,225.0388,4860.0
2025-03-13 13:10:00,225.31,225.31,224.94,225.11,6548.0,224.8991,224.8991,224.5298,224.6995,6548.0
2025-03-13 13:15:00,225.16,225.18,224.98,225.08,7782.0,224.7494,224.7693,224.5697,224.6695,7782.0
2025-03-13 13:20:00,225.06,225.53,225.06,225.35,20455.0,224.6496,225.1187,224.6496,224.939,20455.0
2025-03-13 13:25:00,225.34,225.47,224.97,225.28,12260.0,224.929,225.0588,224.5597,224.8691,12260.0
2025-03-13 13:30:00,225.12,225.12,224.81,224.97,29475.0,224.7094,224.7094,224.4,224.5597,29475.0
2025-03-13 13:35:00,224.9,225.0,224.49,224.88,8165.0,224.4898,224.5897,224.0806,224.4699,8165.0
2025-03-13 13:40:00,224.85,225.0,224.69,224.69,9372.0,224.4399,224.5897,224.2802,224.2802,9372.0
2025-03-13 13:45:00,224.71,224.9,224.53,224.61,2648.0,224.3002,224.4898,224.1205,224.2004,2648.0
2025-03-13 13:50:00,224.73,224.89,224.46,224.47,5217.0,224.3202,224.4799,224.0506,224.0606,5217.0
2025-03-13 13:55:00,224.54,224.62,224.0,224.1,4251.0,224.1305,224.2104,223.5915,223.6913,4251.0
2025-03-13 14:00:00,224.13,224.53,224.13,224.41,5315.0,223.7212,224.1205,223.7212,224.0007,5315.0
2025-03-13 14:05:00,224.53,224.91,224.53,224.59,5692.0,224.1205,224.4998,224.1205,224.1804,5692.0
2025-03-13 14:10:00,224.59,225.33,224.58,225.28,3490.0,224.1804,224.9191,224.1704,224.8691,3490.0
2025-03-13 14:15:00,225.23,225.36,224.4,224.65,12719.0,224.8192,224.949,223.9908,224.2403,12719.0
2025-03-13 14:20:00,224.53,225.05,224.43,224.99,6997.0,224.1205,224.6396,224.0207,224.5797,6997.0
2025-03-13 14:25:00,225.07,225.5,225.02,225.32,9311.0,224.6595,225.0887,224.6096,224.9091,9311.0
2025-03-13 14:30:00,225.42,225.51,225.27,225.39,16501.0,225.0089,225.0987,224.8592,224.9789,16501.0
2025-03-13 14:35:00,225.44,225.5,224.85,224.86,5555.0,225.0289,225.0887,224.4399,224.4499,5555.0
2025-03-13 14:40:00,224.86,225.12,224.65,225.01,4844.0,224.4499,224.7094,224.2403,224.5996,4844.0
2025-03-13 14:45:00,224.83,225.38,224.83,225.38,3517.0,224.42,224.969,224.42,224.969,3517.0
2025-03-13 14:50:00,225.14,225.26,225.04,225.23,6099.0,224.7294,224.8492,224.6296,224.8192,6099.0
2025-03-13 14:55:00,225.31,225.47,224.95,225.45,10499.0,224.8991,225.0588,224.5398,225.0388,10499.0
2025-03-13 15:00:00,225.38,225.66,225.24,225.3,14298.0,224.969,225.2485,224.8292,224.8891,14298.0
2025-03-13 15:05:00,225.31,225.31,224.86,225.25,7131.0,224.8991,224.8991,224.4499,224.8392,7131.0
2025-03-13 15:10:00,225.19,225.74,225.19,225.54,10096.0,224.7793,225.3283,224.7793,225.1287,10096.0
2025-03-13 15:15:00,225.43,225.74,225.35,225.66,6249.0,225.0189,225.3283,224.939,225.2485,6249.0
2025-03-13 15:20:00,225.62,225.62,225.21,225.38,8670.0,225.2085,225.2085,224.7993,224.969,8670.0
2025-03-13 15:25:00,225.2,225.2,224.77,225.09,15201.0,224.7893,224.7893,224.3601,224.6795,15201.0
2025-03-13 15:30:00,225.19,225.48,224.88,225.41,13351.0,224.7793,225.0688,224.4699,224.9989,13351.0
2025-03-13 15:35:00,225.3,225.3,224.75,224.9,12761.0,224.8891,224.8891,224.3401,224.4898,12761.0
2025-03-13 15:40:00,224.71,225.0,224.48,224.9,18952.0,224.3002,224.5897,224.0706,224.4898,18952.0
2025-03-13 15:45:00,224.91,225.62,224.9,225.62,14069.0,224.4998,225.2085,224.4898,225.2085,14069.0
2025-03-13 15:50:00,225.42,225.81,225.02,225.64,21824.0,225.0089,225.3982,224.6096,225.2285,21824.0
2025-03-13 15:55:00,225.67,225.77,225.0,225.05,101712.0,225.2584,225.3583,224.5897,224.6396,101712.0
2025-03-14 09:30:00,227.95,227.95,226.44,227.75,10556.0,227.5343,227.5343,226.027,227.3346,10556.0
2025-03-14 09:35:00,227.3,227.4,227.12,227.27,600.0,226.8855,226.9853,226.7058,226.8555,600.0
2025-03-14 09:40:00,227.67,228.48,227.59,228.48,917.0,227.2548,228.0633,227.1749,228.0633,917.0
2025-03-14 09:45:00,228.11,228.5,228.02,228.45,919.0,227.694,228.0833,227.6042,228.0334,919.0
2025-03-14 09:50:00,228.01,228.3,227.28,227.75,20292.0,227.5942,227.8836,226.8655,227.3346,20292.0
2025-03-14 09:55:00,227.75,227.75,227.15,227.52,6368.0,227.3346,227.3346,226.7357,227.1051,6368.0
2025-03-14 10:00:00,227.16,227.5,225.45,227.5,5928.0,226.7457,227.0851,225.0388,227.0851,5928.0
2025-03-14 10:05:00,227.44,227.71,226.91,227.27,6004.0,227.0252,227.2947,226.4962,226.8555,6004.0
2025-03-14 10:10:00,227.08,227.6,226.75,227.01,22936.0,226.6659,227.1849,226.3365,226.596,22936.0
2025-03-14 10:15:00,227.01,227.01,226.4,226.4,18446.0,226.596,226.596,225.9871,225.9871,18446.0
2025-03-14 10:20:00,226.41,226.71,225.94,226.58,2806.0,225.9971,226.2965,225.5279,226.1668,2806.0
2025-03-14 10:25:00,226.79,226.9,226.18,226.19,3671.0,226.3764,226.4862,225.7675,225.7775,3671.0
2025-03-14 10:30:00,226.25,226.84,226.24,226.84,1584.0,225.8374,226.4263,225.8274,226.4263,1584.0
2025-03-14 10:35:00,226.78,227.1,226.52,227.09,1133.0,226.3664,226.6858,226.1069,226.6758,1133.0
2025-03-14 10:40:00,227.43,227.52,227.13,227.41,1700.0,227.0152,227.1051,226.7158,226.9953,1700.0
2025-03-14 10:45:00,227.5,227.89,227.33,227.56,9675.0,227.0851,227.4744,226.9154,227.145,9675.0
2025-03-14 10:50:00,227.56,227.7,227.56,227.58,728.0,227.145,227.2847,227.145,227.165,728.0
2025-03-14 10:55:00,227.58,228.41,227.58,228.41,2720.0,227.165,227.9934,227.165,227.9934,2720.0
2025-03-14 11:00:00,228.53,229.0,228.44,228.82,2966.0,228.1132,228.5824,228.0234,228.4027,2966.0
2025-03-14 11:05:00,229.08,229.08,228.51,228.55,5029.0,228.6622,228.6622,228.0933,228.1332,5029.0
2025-03-14 11:10:00,228.61,228.92,228.6,228.72,1607.0,228.1931,228.5025,228.1831,228.3029,1607.0
2025-03-14 11:15:00,229.01,229.52,228.75,229.34,4142.0,228.5923,229.1014,228.3328,228.9217,4142.0
2025-03-14 11:20:00,229.49,229.52,229.15,229.15,2607.0,229.0715,229.1014,228.7321,228.7321,2607.0
2025-03-14 11:25:00,229.37,229.57,229.01,229.06,27635.0,228.9517,229.1513,228.5923,228.6423,27635.0
2025-03-14 11:30:00,229.27,229.27,228.86,229.04,26512.0,228.8519,228.8519,228.4426,228.6223,26512.0
2025-03-14 11:35:00,229.18,229.27,228.87,229.06,48595.0,228.762,228.8519,228.4526,228.6423,48595.0
2025-03-14 11:40:00,229.24,229.37,229.18,229.24,2608.0,228.8219,228.9517,228.762,228.8219,2608.0
2025-03-14 11:45:00,229.42,229.53,228.89,228.89,8123.0,229.0016,229.1114,228.4726,228.4726,8123.0
2025-03-14 11:50:00,228.99,228.99,228.5,228.59,3460.0,228.5724,228.5724,228.0833,228.1731,3460.0
2025-03-14 11:55:00,228.56,229.04,228.53,229.04,4091.0,228.1432,228.6223,228.1132,228.6223,4091.0
2025-03-14 12:00:00,229.2,229.6,229.2,229.6,2883.0,228.782,229.1813,228.782,229.1813,2883.0
2025-03-14 12:05:00,229.7,229.7,229.3,229.39,4996.0,229.2811,229.2811,228.8818,228.9717,4996.0
2025-03-14 12:10:00,229.36,229.36,228.78,228.78,15064.0,228.9417,228.9417,228.3628,228.3628,15064.0
2025-03-14 12:15:00,228.88,229.18,228.36,228.81,16386.0,228.4626,228.762,227.9435,228.3927,16386.0
2025-03-14 12:20:00,229.1,229.53,229.04,229.51,4618.0,228.6822,229.1114,228.6223,229.0914,4618.0
2025-03-14 12:25:00,229.47,229.63,229.21,229.54,5858.0,229.0515,229.2112,228.792,229.1214,5858.0
2025-03-14 12:30:00,229.45,229.92,229.44,229.55,5882.0,229.0315,229.5007,229.0216,229.1314,5882.0
2025-03-14 12:35:00,229.71,230.3,229.63,230.0,16174.0,229.2911,229.88,229.2112,229.5805,16174.0
2025-03-14 12:40:00,229.94,230.18,229.94,230.02,3587.0,229.5207,229.7602,229.5207,229.6005,3587.0
2025-03-14 12:45:00,230.11,230.11,229.88,230.11,7183.0,229.6903,229.6903,229.4608,229.6903,7183.0
2025-03-14 12:50:00,230.09,230.35,230.09,230.32,9725.0,229.6704,229.9299,229.6704,229.9,9725.0
2025-03-14 12:55:00,230.17,230.69,230.17,230.23,10539.0,229.7502,230.2693,229.7502,229.8101,10539.0
2025-03-14 13:00:00,230.22,230.81,230.2,230.5,6970.0,229.8001,230.3891,229.7802,230.0796,6970.0
2025-03-14 13:05:00,230.68,230.88,230.48,230.73,3549.0,230.2593,230.4589,230.0597,230.3092,3549.0
2025-03-14 13:10:00,230.52,230.52,230.1,230.26,2916.0,230.0996,230.0996,229.6804,229.8401,2916.0
2025-03-14 13:15:00,230.26,230.34,229.89,229.89,2314.0,229.8401,229.9199,229.4707,229.4707,2314.0
2025-03-14 13:20:00,230.0,230.21,229.91,230.04,3588.0,229.5805,229.7902,229.4907,229.6205,3588.0
2025-03-14 13:25:00,230.14,230.38,230.05,230.06,5646.0,229.7203,229.9598,229.6305,229.6404,5646.0
2025-03-14 13:30:00,229.99,230.27,229.9,230.01,2768.0,229.5706,229.85,229.4807,229.5905,2768.0
2025-03-14 13:35:00,230.0,230.0,229.5,229.85,5302.0,229.5805,229.5805,229.0815,229.4308,5302.0
2025-03-14 13:40:00,229.88,229.91,229.54,229.67,4062.0,229.4608,229.4907,229.1214,229.2511,4062.0
2025-03-14 13:45:00,229.67,229.74,229.4,229.4,5800.0,229.2511,229.321,228.9816,228.9816,5800.0
2025-03-14 13:50:00,229.35,230.01,229.34,229.99,5274.0,228.9317,229.5905,228.9217,229.5706,5274.0
2025-03-14 13:55:00,229.98,230.21,229.9,229.95,4220.0,229.5606,229.7902,229.4807,229.5306,4220.0
2025-03-14 14:00:00,229.75,230.04,229.68,230.0,4960.0,229.331,229.6205,229.2611,229.5805,4960.0
2025-03-14 14:05:00,230.0,230.05,229.82,229.96,6914.0,229.5805,229.6305,229.4009,229.5406,6914.0
2025-03-14 14:10:00,229.96,230.11,229.79,229.95,8344.0,229.5406,229.6903,229.3709,229.5306,8344.0
2025-03-14 14:15:00,229.78,229.96,229.6,229.76,5554.0,229.3609,229.5406,229.1813,229.341,5554.0
2025-03-14 14:20:00,229.66,229.95,229.56,229.81,5842.0,229.2412,229.5306,229.1413,229.3909,5842.0
2025-03-14 14:25:00,229.92,230.19,229.8,230.19,3060.0,229.5007,229.7702,229.3809,229.7702,3060.0
2025-03-14 14:30:00,230.0,230.54,229.95,230.47,2894.0,229.5805,230.1196,229.5306,230.0497,2894.0
2025-03-14 14:35:00,230.48,230.48,230.25,230.39,5217.0,230.0597,230.0597,229.8301,229.9698,5217.0
2025-03-14 14:40:00,230.33,230.64,230.24,230.29,9479.0,229.9099,230.2194,229.8201,229.87,9479.0
2025-03-14 14:45:00,230.32,230.49,230.2,230.46,4084.0,229.9,230.0696,229.7802,230.0397,4084.0
2025-03-14 14:50:00,230.45,230.55,230.41,230.49,8220.0,230.0297,230.1295,229.9898,230.0696,8220.0
2025-03-14 14:55:00,230.49,230.49,229.97,230.29,13744.0,230.0696,230.0696,229.5506,229.87,13744.0
2025-03-14 15:00:00,230.29,230.7,230.19,230.7,3755.0,229.87,230.2793,229.7702,230.2793,3755.0
2025-03-14 15:05:00,230.64,230.74,230.43,230.59,13549.0,230.2194,230.3192,230.0098,230.1695,13549.0
2025-03-14 15:10:00,230.44,231.0,230.43,230.87,8148.0,230.0197,230.5787,230.0098,230.449,8148.0
2025-03-14 15:15:00,230.74,231.03,230.74,230.94,9200.0,230.3192,230.6087,230.3192,230.5188,9200.0
2025-03-14 15:20:00,230.9,231.03,230.73,230.93,7402.0,230.4789,230.6087,230.3092,230.5088,7402.0
2025-03-14 15:25:00,230.93,231.39,230.81,230.85,8074.0,230.5088,230.968,230.3891,230.429,8074.0
2025-03-14 15:30:00,230.72,231.17,230.71,230.96,7114.0,230.2992,230.7484,230.2892,230.5388,7114.0
2025-03-14 15:35:00,230.87,231.04,230.66,230.7,16670.0,230.449,230.6186,230.2393,230.2793,16670.0
2025-03-14 15:40:00,230.58,231.33,230.56,231.33,12219.0,230.1595,230.9081,230.1395,230.9081,12219.0
2025-03-14 15:45:00,231.22,231.69,231.12,231.43,17019.0,230.7983,231.2675,230.6985,231.0079,17019.0
2025-03-14 15:50:00,231.49,231.91,231.18,231.79,27369.0,231.0678,231.4871,230.7584,231.3673,27369.0
2025-03-14 15:55:00,231.83,232.26,231.31,231.33,90173.0,231.4072,231.8364,230.8882,230.9081,90173.0
2025-03-17 09:30:00,231.61,233.8,231.61,233.05,8259.0,231.1876,233.3736,231.1876,232.625,8259.0
2025-03-17 09:35:00,232.06,234.63,232.05,233.56,4595.0,231.6368,234.2021,231.6268,233.134,4595.0
2025-03-17 09:40:00,233.53,234.36,233.03,234.36,3225.0,233.1041,233.9326,232.605,233.9326,3225.0
2025-03-17 09:45:00,234.27,234.46,233.8,234.15,1976.0,233.8428,234.0324,233.3736,233.723,1976.0
2025-03-17 09:50:00,233.84,233.98,233.14,233.48,6996.0,233.4135,233.5533,232.7148,233.0542,6996.0
2025-03-17 09:55:00,233.56,233.56,232.99,232.99,2398.0,233.134,233.134,232.5651,232.5651,2398.0
2025-03-17 10:00:00,233.03,233.17,232.65,232.84,5454.0,232.605,232.7448,232.2257,232.4154,5454.0
2025-03-17 10:05:00,232.85,233.04,232.28,232.28,14098.0,232.4253,232.615,231.8564,231.8564,14098.0
2025-03-17 10:10:00,232.0,233.11,231.99,232.88,7172.0,231.5769,232.6849,231.5669,232.4553,7172.0
2025-03-17 10:15:00,233.06,233.35,232.98,233.19,9827.0,232.635,232.9244,232.5551,232.7647,9827.0
2025-03-17 10:20:00,233.19,233.39,232.79,232.88,132144.0,232.7647,232.9644,232.3655,232.4553,132144.0
2025-03-17 10:25:00,233.04,233.04,232.65,232.81,5925.0,232.615,232.615,232.2257,232.3854,5925.0
2025-03-17 10:30:00,232.52,233.38,232.34,233.31,4551.0,232.0959,232.9544,231.9163,232.8845,4551.0
2025-03-17 10:35:00,233.33,233.36,233.26,233.33,3571.0,232.9045,232.9344,232.8346,232.9045,3571.0
2025-03-17 10:40:00,233.33,233.72,233.25,233.72,5693.0,232.9045,233.2938,232.8246,233.2938,5693.0
2025-03-17 10:45:00,233.82,234.23,233.52,233.69,6920.0,233.3936,233.8028,233.0941,233.2638,6920.0
2025-03-17 10:50:00,233.69,233.78,233.25,233.51,4645.0,233.2638,233.3536,232.8246,233.0841,4645.0
2025-03-17 10:55:00,233.15,233.58,232.97,233.46,7419.0,232.7248,233.154,232.5451,233.0342,7419.0
2025-03-17 11:00:00,233.46,233.71,233.33,233.61,4948.0,233.0342,233.2838,232.9045,233.184,4948.0
2025-03-17 11:05:00,233.6,234.15,233.6,234.15,5639.0,233.174,233.723,233.174,233.723,5639.0
2025-03-17 11:10:00,234.21,234.37,234.03,234.21,7050.0,233.7829,233.9426,233.6032,233.7829,7050.0
2025-03-17 11:15:00,234.21,234.43,234.21,234.37,5225.0,233.7829,234.0025,233.7829,233.9426,5225.0
2025-03-17 11:20:00,234.32,234.49,234.27,234.44,1445.0,233.8927,234.0624,233.8428,234.0124,1445.0
2025-03-17 11:25:00,234.49,235.0,234.38,234.54,19011.0,234.0624,234.5714,233.9526,234.1123,19011.0
2025-03-17 11:30:00,234.25,234.39,233.73,233.8,2987.0,233.8228,233.9625,233.3037,233.3736,2987.0
2025-03-17 11:35:00,233.73,234.0,233.52,233.72,6360.0,233.3037,233.5732,233.0941,233.2938,6360.0
2025-03-17 11:40:00,233.63,233.98,233.62,233.77,2003.0,233.2039,233.5533,233.1939,233.3437,2003.0
2025-03-17 11:45:00,233.64,233.99,233.64,233.72,1546.0,233.2139,233.5633,233.2139,233.2938,1546.0
2025-03-17 11:50:00,233.81,233.81,233.66,233.78,1454.0,233.3836,233.3836,233.2339,233.3536,1454.0
2025-03-17 11:55:00,233.79,233.89,233.48,233.49,1934.0,233.3636,233.4634,233.0542,233.0642,1934.0
2025-03-17 12:00:00,233.38,233.49,233.14,233.36,6199.0,232.9544,233.0642,232.7148,232.9344,6199.0
2025-03-17 12:05:00,233.49,233.82,233.32,233.82,3442.0,233.0642,233.3936,232.8945,233.3936,3442.0
2025-03-17 12:10:00,233.7,234.05,233.58,233.87,5783.0,233.2738,233.6232,233.154,233.4435,5783.0
2025-03-17 12:15:00,233.94,234.12,233.75,233.82,2321.0,233.5134,233.693,233.3237,233.3936,2321.0
2025-03-17 12:20:00,233.83,233.83,233.49,233.8,1532.0,233.4036,233.4036,233.0642,233.3736,1532.0
2025-03-17 12:25:00,233.64,234.05,233.63,234.05,5268.0,233.2139,233.6232,233.2039,233.6232,5268.0
2025-03-17 12:30:00,234.0,234.07,233.93,234.01,4282.0,233.5732,233.6431,233.5034,233.5832,4282.0
2025-03-17 12:35:00,234.07,234.2,233.81,234.01,8469.0,233.6431,233.7729,233.3836,233.5832,8469.0
2025-03-17 12:40:00,233.88,233.94,233.68,233.88,1766.0,233.4535,233.5134,233.2538,233.4535,1766.0
2025-03-17 12:45:00,233.77,234.02,233.6,234.02,7472.0,233.3437,233.5932,233.174,233.5932,7472.0
2025-03-17 12:50:00,234.02,234.29,234.01,234.21,5157.0,233.5932,233.8627,233.5832,233.7829,5157.0
2025-03-17 12:55:00,234.21,234.22,234.1,234.21,3015.0,233.7829,233.7928,233.6731,233.7829,3015.0
2025-03-17 13:00:00,234.19,234.19,233.72,234.04,12329.0,233.7629,233.7629,233.2938,233.6132,12329.0
2025-03-17 13:05:00,234.0,234.39,233.99,234.39,7546.0,233.5732,233.9625,233.5633,233.9625,7546.0
2025-03-17 13:10:00,234.39,234.53,234.39,234.49,2733.0,233.9625,234.1023,233.9625,234.0624,2733.0
2025-03-17 13:15:00,234.4,234.4,234.12,234.25,5851.0,233.9725,233.9725,233.693,233.8228,5851.0
2025-03-17 13:20:00,234.08,234.19,233.78,234.04,8463.0,233.6531,233.7629,233.3536,233.6132,8463.0
2025-03-17 13:25:00,234.04,234.33,234.04,234.26,14946.0,233.6132,233.9026,233.6132,233.8328,14946.0
2025-03-17 13:30:00,234.18,234.55,234.15,234.45,4244.0,233.7529,234.1222,233.723,234.0224,4244.0
2025-03-17 13:35:00,234.55,235.29,234.49,235.14,11078.0,234.1222,234.8609,234.0624,234.7112,11078.0
2025-03-17 13:40:00,234.96,235.0,234.75,235.0,2777.0,234.5315,234.5714,234.3219,234.5714,2777.0
2025-03-17 13:45:00,234.83,235.03,234.55,234.62,8144.0,234.4017,234.6014,234.1222,234.1921,8144.0
2025-03-17 13:50:00,234.65,234.79,234.62,234.66,3411.0,234.2221,234.3618,234.1921,234.232,3411.0
2025-03-17 13:55:00,234.61,234.8,234.61,234.67,3620.0,234.1821,234.3718,234.1821,234.242,3620.0
2025-03-17 14:00:00,234.73,235.25,234.67,235.19,7962.0,234.3019,234.821,234.242,234.7611,7962.0
2025-03-17 14:05:00,234.97,235.08,234.84,234.84,2186.0,234.5415,234.6513,234.4117,234.4117,2186.0
2025-03-17 14:10:00,234.91,235.16,234.87,235.12,6692.0,234.4816,234.7311,234.4417,234.6912,6692.0
2025-03-17 14:15:00,235.04,235.28,235.03,235.28,9474.0,234.6114,234.8509,234.6014,234.8509,9474.0
2025-03-17 14:20:00,235.25,235.31,234.87,235.0,7742.0,234.821,234.8809,234.4417,234.5714,7742.0
2025-03-17 14:25:00,234.89,235.11,234.79,235.01,17867.0,234.4616,234.6812,234.3618,234.5814,17867.0
2025-03-17 14:30:00,235.01,235.4,234.99,235.09,10288.0,234.5814,234.9707,234.5614,234.6613,10288.0
2025-03-17 14:35:00,234.87,235.12,234.54,235.12,24142.0,234.4417,234.6912,234.1123,234.6912,24142.0
2025-03-17 14:40:00,235.18,235.25,234.91,235.25,2125.0,234.7511,234.821,234.4816,234.821,2125.0
2025-03-17 14:45:00,235.28,235.42,235.12,235.16,3935.0,234.8509,234.9907,234.6912,234.7311,3935.0
2025-03-17 14:50:00,235.45,235.45,235.06,235.35,6713.0,235.0206,235.0206,234.6313,234.9208,6713.0
2025-03-17 14:55:00,235.37,235.58,235.14,235.58,8054.0,234.9407,235.1504,234.7112,235.1504,8054.0
2025-03-17 15:00:00,235.44,235.48,235.26,235.44,2665.0,235.0106,235.0505,234.8309,235.0106,2665.0
2025-03-17 15:05:00,235.49,236.1,235.47,235.88,4690.0,235.0605,235.6694,235.0406,235.4498,4690.0
2025-03-17 15:10:00,235.83,236.08,235.66,236.06,5583.0,235.3999,235.6495,235.2302,235.6295,5583.0
2025-03-17 15:15:00,235.98,236.32,235.89,236.2,5303.0,235.5496,235.889,235.4598,235.7692,5303.0
2025-03-17 15:20:00,236.33,236.42,236.26,236.34,6493.0,235.899,235.9888,235.8291,235.909,6493.0
2025-03-17 15:25:00,236.36,236.4,236.1,236.38,9027.0,235.9289,235.9689,235.6694,235.9489,9027.0
2025-03-17 15:30:00,236.31,236.4,236.18,236.26,5330.0,235.879,235.9689,235.7493,235.8291,5330.0
2025-03-17 15:35:00,236.25,236.26,235.71,235.84,5693.0,235.8191,235.8291,235.2801,235.4099,5693.0
2025-03-17 15:40:00,235.71,236.15,235.71,236.15,5736.0,235.2801,235.7193,235.2801,235.7193,5736.0
2025-03-17 15:45:00,236.14,236.44,235.93,236.1,19651.0,235.7093,236.0088,235.4997,235.6694,19651.0
2025-03-17 15:50:00,236.22,236.24,235.59,235.69,20730.0,235.7892,235.8092,235.1603,235.2602,20730.0
2025-03-17 15:55:00,235.79,235.82,235.07,235.08,75730.0,235.36,235.3899,234.6413,234.6513,75730.0
2025-03-18 09:30:00,235.04,235.91,234.0,234.43,5832.0,234.6114,235.4798,233.5732,234.0025,5832.0
2025-03-18 09:35:00,234.09,234.24,233.89,233.91,1300.0,233.6631,233.8128,233.4634,233.4834,1300.0
2025-03-18 09:40:00,233.91,234.78,233.9,234.44,1108.0,233.4834,234.3518,233.4734,234.0124,1108.0
2025-03-18 09:45:00,234.42,235.88,234.32,235.83,12444.0,233.9925,235.4498,233.8927,235.3999,12444.0
2025-03-18 09:50:00,235.7,235.7,234.42,234.45,21470.0,235.2701,235.2701,233.9925,234.0224,21470.0
2025-03-18 09:55:00,234.36,234.84,234.36,234.71,1234.0,233.9326,234.4117,233.9326,234.282,1234.0
2025-03-18 10:00:00,234.82,234.98,234.25,234.26,2715.0,234.3918,234.5515,233.8228,233.8328,2715.0
2025-03-18 10:05:00,234.35,235.58,234.35,235.58,2148.0,233.9226,235.1504,233.9226,235.1504,2148.0
2025-03-18 10:10:00,235.59,236.15,235.38,236.15,3123.0,235.1603,235.7193,234.9507,235.7193,3123.0
2025-03-18 10:15:00,235.64,235.97,235.64,235.73,852.0,235.2103,235.5397,235.2103,235.3001,852.0
2025-03-18 10:20:00,235.73,235.9,235.63,235.9,4312.0,235.3001,235.4698,235.2003,235.4698,4312.0
2025-03-18 10:25:00,235.92,236.29,235.81,236.24,2802.0,235.4897,235.8591,235.3799,235.8092,2802.0
2025-03-18 10:30:00,236.33,236.33,235.6,235.9,2641.0,235.899,235.899,235.1703,235.4698,2641.0
2025-03-18 10:35:00,235.9,236.26,235.9,235.93,3498.0,235.4698,235.8291,235.4698,235.4997,3498.0
2025-03-18 10:40:00,236.02,236.89,235.87,236.05,3494.0,235.5896,236.458,235.4398,235.6195,3494.0
2025-03-18 10:45:00,236.03,236.03,235.55,235.78,2517.0,235.5995,235.5995,235.1204,235.35,2517.0
2025-03-18 10:50:00,236.05,236.06,235.77,235.84,1574.0,235.6195,235.6295,235.34,235.4099,1574.0
2025-03-18 10:55:00,235.7,236.18,235.56,235.68,3080.0,235.2701,235.7493,235.1304,235.2502,3080.0
2025-03-18 11:00:00,235.68,235.68,234.6,234.74,4679.0,235.2502,235.2502,234.1722,234.3119,4679.0
2025-03-18 11:05:00,234.74,235.05,234.72,235.05,2885.0,234.3119,234.6213,234.2919,234.6213,2885.0
2025-03-18 11:10:00,234.92,235.05,234.53,234.53,3713.0,234.4916,234.6213,234.1023,234.1023,3713.0
2025-03-18 11:15:00,234.72,234.85,234.5,234.68,2919.0,234.2919,234.4217,234.0723,234.252,2919.0
2025-03-18 11:20:00,234.68,234.68,233.86,234.15,5171.0,234.252,234.252,233.4335,233.723,5171.0
2025-03-18 11:25:00,234.14,234.61,234.12,234.46,2464.0,233.713,234.1821,233.693,234.0324,2464.0
2025-03-18 11:30:00,234.19,234.25,233.94,233.94,2839.0,233.7629,233.8228,233.5134,233.5134,2839.0
2025-03-18 11:35:00,234.05,234.28,233.98,234.27,8774.0,233.6232,233.8527,233.5533,233.8428,8774.0
2025-03-18 11:40:00,234.27,234.82,234.27,234.82,5050.0,233.8428,234.3918,233.8428,234.3918,5050.0
2025-03-18 11:45:00,234.77,234.77,234.5,234.62,2000.0,234.3418,234.3418,234.0723,234.1921,2000.0
2025-03-18 11:50:00,234.46,234.5,234.26,234.42,11766.0,234.0324,234.0723,233.8328,233.9925,11766.0
2025-03-18 11:55:00,234.4,234.67,234.35,234.48,3561.0,233.9725,234.242,233.9226,234.0524,3561.0
2025-03-18 12:00:00,234.47,234.58,234.28,234.44,4489.0,234.0424,234.1522,233.8527,234.0124,4489.0
2025-03-18 12:05:00,234.4,234.7,234.37,234.67,3563.0,233.9725,234.272,233.9426,234.242,3563.0
2025-03-18 12:10:00,234.77,235.38,234.7,235.24,2743.0,234.3418,234.9507,234.272,234.811,2743.0
2025-03-18 12:15:00,235.19,235.27,234.85,234.97,4691.0,234.7611,234.8409,234.4217,234.5415,4691.0
2025-03-18 12:20:00,234.99,235.27,234.98,235.27,1851.0,234.5614,234.8409,234.5515,234.8409,1851.0
2025-03-18 12:25:00,235.25,235.58,235.14,235.58,2392.0,234.821,235.1504,234.7112,235.1504,2392.0
2025-03-18 12:30:00,235.77,235.79,235.49,235.5,1522.0,235.34,235.36,235.0605,235.0705,1522.0
2025-03-18 12:35:00,235.6,236.02,235.55,235.72,2972.0,235.1703,235.5896,235.1204,235.2901,2972.0
2025-03-18 12:40:00,235.72,235.86,235.1,235.16,2624.0,235.2901,235.4299,234.6712,234.7311,2624.0
2025-03-18 12:45:00,235.16,235.23,235.01,235.02,1979.0,234.7311,234.801,234.5814,234.5914,1979.0
2025-03-18 12:50:00,234.83,234.98,234.56,234.66,2676.0,234.4017,234.5515,234.1322,234.232,2676.0
2025-03-18 12:55:00,234.86,235.24,234.7,235.24,2323.0,234.4317,234.811,234.272,234.811,2323.0
2025-03-18 13:00:00,235.28,235.48,235.19,235.19,2024.0,234.8509,235.0505,234.7611,234.7611,2024.0
2025-03-18 13:05:00,235.3,235.31,234.68,234.84,1651.0,234.8709,234.8809,234.252,234.4117,1651.0
2025-03-18 13:10:00,234.86,235.25,234.69,235.12,4741.0,234.4317,234.821,234.262,234.6912,4741.0
2025-03-18 13:15:00,235.13,235.18,234.59,234.76,3331.0,234.7012,234.7511,234.1622,234.3319,3331.0
2025-03-18 13:20:00,234.76,235.37,234.75,235.37,4876.0,234.3319,234.9407,234.3219,234.9407,4876.0
2025-03-18 13:25:00,235.48,235.91,235.45,235.88,4314.0,235.0505,235.4798,235.0206,235.4498,4314.0
2025-03-18 13:30:00,236.01,236.26,235.94,235.98,4882.0,235.5796,235.8291,235.5097,235.5496,4882.0
2025-03-18 13:35:00,235.98,236.85,235.97,236.68,3283.0,235.5496,236.418,235.5397,236.2484,3283.0
2025-03-18 13:40:00,236.67,236.79,236.47,236.64,4159.0,236.2384,236.3582,236.0387,236.2084,4159.0
2025-03-18 13:45:00,236.63,236.74,236.25,236.26,2865.0,236.1985,236.3082,235.8191,235.8291,2865.0
2025-03-18 13:50:00,236.39,236.54,236.39,236.41,1100.0,235.9589,236.1086,235.9589,235.9789,1100.0
2025-03-18 13:55:00,236.41,236.41,236.02,236.02,2449.0,235.9789,235.9789,235.5896,235.5896,2449.0
2025-03-18 14:00:00,236.03,236.13,235.75,235.76,2452.0,235.5995,235.6994,235.3201,235.33,2452.0
2025-03-18 14:05:00,235.73,235.83,235.72,235.72,976.0,235.3001,235.3999,235.2901,235.2901,976.0
2025-03-18 14:10:00,235.73,235.73,235.55,235.69,1745.0,235.3001,235.3001,235.1204,235.2602,1745.0
2025-03-18 14:15:00,235.69,235.91,235.52,235.79,7312.0,235.2602,235.4798,235.0905,235.36,7312.0
2025-03-18 14:20:00,235.95,236.48,235.92,236.2,3336.0,235.5197,236.0487,235.4897,235.7692,3336.0
2025-03-18 14:25:00,235.98,236.3,235.68,235.69,5972.0,235.5496,235.8691,235.2502,235.2602,5972.0
2025-03-18 14:30:00,235.8,236.34,235.8,236.13,3207.0,235.37,235.909,235.37,235.6994,3207.0
2025-03-18 14:35:00,236.13,236.3,236.09,236.09,2294.0,235.6994,235.8691,235.6594,235.6594,2294.0
2025-03-18 14:40:00,235.91,236.14,235.76,235.81,3733.0,235.4798,235.7093,235.33,235.3799,3733.0
2025-03-18 14:45:00,235.81,236.4,235.81,236.4,3194.0,235.3799,235.9689,235.3799,235.9689,3194.0
2025-03-18 14:50:00,236.41,236.64,236.26,236.5,5219.0,235.9789,236.2084,235.8291,236.0687,5219.0
2025-03-18 14:55:00,236.36,236.55,236.3,236.34,4489.0,235.9289,236.1186,235.8691,235.909,4489.0
2025-03-18 15:00:00,236.34,236.34,236.11,236.17,4902.0,235.909,235.909,235.6794,235.7393,4902.0
2025-03-18 15:05:00,236.17,236.3,236.02,236.23,4058.0,235.7393,235.8691,235.5896,235.7992,4058.0
2025-03-18 15:10:00,236.31,236.49,236.28,236.36,8119.0,235.879,236.0587,235.8491,235.9289,8119.0
2025-03-18 15:15:00,236.44,236.8,236.35,236.73,3985.0,236.0088,236.3681,235.919,236.2983,3985.0
2025-03-18 15:20:00,236.87,236.98,236.73,236.87,6466.0,236.438,236.5478,236.2983,236.438,6466.0
2025-03-18 15:25:00,236.95,237.47,236.79,236.9,27325.0,236.5179,237.0369,236.3582,236.468,27325.0
2025-03-18 15:30:00,237.11,237.2,236.88,237.09,5768.0,236.6776,236.7674,236.448,236.6576,5768.0
2025-03-18 15:35:00,237.09,237.1,236.76,236.97,10458.0,236.6576,236.6676,236.3282,236.5378,10458.0
2025-03-18 15:40:00,236.87,236.89,236.29,236.3,7760.0,236.438,236.458,235.8591,235.8691,7760.0
2025-03-18 15:45:00,236.3,236.41,235.89,235.96,12941.0,235.8691,235.9789,235.4598,235.5297,12941.0
2025-03-18 15:50:00,236.23,236.7,236.12,236.67,28419.0,235.7992,236.2683,235.6894,236.2384,28419.0
2025-03-18 15:55:00,236.72,236.81,235.96,236.73,151645.0,236.2883,236.3781,235.5297,236.2983,151645.0
2025-03-19 09:30:00,238.87,239.4,238.44,238.7,12405.0,238.4344,238.9634,238.0051,238.2647,12405.0
2025-03-19 09:35:00,238.52,239.03,238.0,239.01,7251.0,238.085,238.5941,237.566,238.5741,7251.0
2025-03-19 09:40:00,238.48,238.48,237.16,237.17,6883.0,238.0451,238.0451,236.7275,236.7375,6883.0
2025-03-19 09:45:00,237.39,238.49,237.39,238.49,4008.0,236.9571,238.0551,236.9571,238.0551,4008.0
2025-03-19 09:50:00,238.49,238.53,237.85,237.85,1310.0,238.0551,238.095,237.4162,237.4162,1310.0
2025-03-19 09:55:00,237.93,238.34,237.93,238.34,3100.0,237.4961,237.9053,237.4961,237.9053,3100.0
2025-03-19 10:00:00,238.18,238.83,237.93,238.63,4112.0,237.7456,238.3944,237.4961,238.1948,4112.0
2025-03-19 10:05:00,238.63,239.74,238.56,239.74,7224.0,238.1948,239.3028,238.1249,239.3028,7224.0
2025-03-19 10:10:00,239.66,239.92,239.09,239.36,11563.0,239.2229,239.4825,238.654,238.9235,11563.0
2025-03-19 10:15:00,239.48,239.74,239.41,239.68,3090.0,239.0433,239.3028,238.9734,239.2429,3090.0
2025-03-19 10:20:00,239.6,240.36,239.6,240.33,2466.0,239.163,239.9216,239.163,239.8917,2466.0
2025-03-19 10:25:00,239.98,240.26,239.63,239.63,928.0,239.5423,239.8218,239.193,239.193,928.0
2025-03-19 10:30:00,239.73,239.76,239.23,239.49,1164.0,239.2928,239.3227,238.7937,239.0532,1164.0
2025-03-19 10:35:00,239.49,239.7,239.49,239.69,473.0,239.0532,239.2629,239.0532,239.2529,473.0
2025-03-19 10:40:00,239.49,239.49,238.88,239.0,4268.0,239.0532,239.0532,238.4443,238.5641,4268.0
2025-03-19 10:45:00,239.12,239.65,238.97,239.62,2896.0,238.6839,239.2129,238.5342,239.183,2896.0
2025-03-19 10:50:00,239.55,239.78,239.49,239.68,1752.0,239.1131,239.3427,239.0532,239.2429,1752.0
2025-03-19 10:55:00,239.7,239.7,239.65,239.67,308.0,239.2629,239.2629,239.2129,239.2329,308.0
2025-03-19 11:00:00,239.48,239.84,239.2,239.68,3322.0,239.0433,239.4026,238.7638,239.2429,3322.0
2025-03-19 11:05:00,239.95,240.27,239.95,240.27,706.0,239.5124,239.8318,239.5124,239.8318,706.0
2025-03-19 11:10:00,240.37,240.46,240.11,240.41,3576.0,239.9316,240.0215,239.6721,239.9716,3576.0
2025-03-19 11:15:00,240.45,240.45,239.94,239.95,3379.0,240.0115,240.0115,239.5024,239.5124,3379.0
2025-03-19 11:20:00,239.97,240.4,239.97,240.4,1863.0,239.5324,239.9616,239.5324,239.9616,1863.0
2025-03-19 11:25:00,240.18,240.46,240.18,240.4,1100.0,239.742,240.0215,239.742,239.9616,1100.0
2025-03-19 11:30:00,240.25,240.4,240.09,240.4,2200.0,239.8118,239.9616,239.6521,239.9616,2200.0
2025-03-19 11:35:00,240.51,240.51,240.3,240.3,1995.0,240.0714,240.0714,239.8618,239.8618,1995.0
2025-03-19 11:40:00,240.29,240.42,240.28,240.41,1533.0,239.8518,239.9815,239.8418,239.9716,1533.0
2025-03-19 11:45:00,240.4,240.47,240.35,240.4,2925.0,239.9616,240.0314,239.9117,239.9616,2925.0
2025-03-19 11:50:00,240.4,240.9,240.3,240.81,16411.0,239.9616,240.4607,239.8618,240.3708,16411.0
2025-03-19 11:55:00,240.74,240.8,240.56,240.59,1639.0,240.301,240.3608,240.1213,240.1512,1639.0
2025-03-19 12:00:00,240.61,240.8,240.54,240.56,3555.0,240.1712,240.3608,240.1013,240.1213,3555.0
2025-03-19 12:05:00,240.69,240.95,240.69,240.95,1213.0,240.251,240.5106,240.251,240.5106,1213.0
2025-03-19 12:10:00,240.91,240.98,240.62,240.63,8344.0,240.4706,240.5405,240.1812,240.1912,8344.0
2025-03-19 12:15:00,240.59,240.64,240.39,240.6,2429.0,240.1512,240.2011,239.9516,240.1612,2429.0
2025-03-19 12:20:00,240.48,240.6,240.41,240.47,2153.0,240.0414,240.1612,239.9716,240.0314,2153.0
2025-03-19 12:25:00,240.52,240.84,240.52,240.84,1023.0,240.0814,240.4008,240.0814,240.4008,1023.0
2025-03-19 12:30:00,240.72,240.74,240.45,240.45,1476.0,240.281,240.301,240.0115,240.0115,1476.0
2025-03-19 12:35:00,240.38,240.53,240.25,240.38,1767.0,239.9416,240.0913,239.8118,239.9416,1767.0
2025-03-19 12:40:00,240.4,240.61,240.19,240.45,6656.0,239.9616,240.1712,239.752,240.0115,6656.0
2025-03-19 12:45:00,240.5,240.53,240.15,240.15,3577.0,240.0614,240.0913,239.712,239.712,3577.0
2025-03-19 12:50:00,240.0,240.35,240.0,240.33,1658.0,239.5623,239.9117,239.5623,239.8917,1658.0
2025-03-19 12:55:00,240.31,240.31,240.04,240.2,7730.0,239.8717,239.8717,239.6022,239.7619,7730.0
2025-03-19 13:00:00,240.2,240.28,239.71,239.8,4859.0,239.7619,239.8418,239.2728,239.3627,4859.0
2025-03-19 13:05:00,239.81,239.82,239.63,239.67,3811.0,239.3727,239.3826,239.193,239.2329,3811.0
2025-03-19 13:10:00,239.77,239.84,239.42,239.55,4607.0,239.3327,239.4026,238.9834,239.1131,4607.0
2025-03-19 13:15:00,239.29,239.32,239.12,239.19,1896.0,238.8536,238.8835,238.6839,238.7538,1896.0
2025-03-19 13:20:00,239.2,239.2,239.19,239.2,316.0,238.7638,238.7638,238.7538,238.7638,316.0
2025-03-19 13:25:00,239.2,239.36,239.09,239.25,7906.0,238.7638,238.9235,238.654,238.8137,7906.0
2025-03-19 13:30:00,239.25,239.25,238.97,239.09,4412.0,238.8137,238.8137,238.5342,238.654,4412.0
2025-03-19 13:35:00,239.26,239.56,239.22,239.49,1710.0,238.8237,239.1231,238.7837,239.0532,1710.0
2025-03-19 13:40:00,239.62,239.62,239.22,239.22,5442.0,239.183,239.183,238.7837,238.7837,5442.0
2025-03-19 13:45:00,239.07,239.07,238.74,238.76,4610.0,238.634,238.634,238.3046,238.3246,4610.0
2025-03-19 13:50:00,238.75,238.94,238.75,238.81,1407.0,238.3146,238.5042,238.3146,238.3745,1407.0
2025-03-19 13:55:00,238.93,238.93,238.14,238.14,6481.0,238.4943,238.4943,237.7057,237.7057,6481.0
2025-03-19 14:00:00,238.0,239.56,237.75,239.33,7775.0,237.566,239.1231,237.3164,238.8935,7775.0
2025-03-19 14:05:00,239.08,239.35,239.02,239.31,1733.0,238.644,238.9135,238.5841,238.8736,1733.0
2025-03-19 14:10:00,239.45,239.71,239.4,239.6,4093.0,239.0133,239.2728,238.9634,239.163,4093.0
2025-03-19 14:15:00,239.49,239.68,239.27,239.68,4741.0,239.0532,239.2429,238.8336,239.2429,4741.0
2025-03-19 14:20:00,239.82,240.12,239.71,239.87,985.0,239.3826,239.6821,239.2728,239.4325,985.0
2025-03-19 14:25:00,239.87,239.89,239.63,239.86,3820.0,239.4325,239.4525,239.193,239.4226,3820.0
2025-03-19 14:30:00,239.98,241.01,239.93,240.61,18122.0,239.5423,240.5705,239.4924,240.1712,18122.0
2025-03-19 14:35:00,240.64,241.14,240.34,240.62,3127.0,240.2011,240.7002,239.9017,240.1812,3127.0
2025-03-19 14:40:00,240.62,241.46,240.07,241.46,5678.0,240.1812,241.0196,239.6322,241.0196,5678.0
2025-03-19 14:45:00,241.15,241.44,240.9,241.16,6930.0,240.7102,240.9997,240.4607,240.7202,6930.0
2025-03-19 14:50:00,241.04,241.98,240.96,241.72,4002.0,240.6004,241.5387,240.5206,241.2792,4002.0
2025-03-19 14:55:00,241.5,241.93,241.42,241.73,6501.0,241.0596,241.4888,240.9797,241.2891,6501.0
2025-03-19 15:00:00,241.79,242.44,241.79,242.05,10465.0,241.349,241.9979,241.349,241.6086,10465.0
2025-03-19 15:05:00,242.04,242.59,242.04,242.51,10228.0,241.5986,242.1476,241.5986,242.0677,10228.0
2025-03-19 15:10:00,242.66,242.79,242.24,242.6,13615.0,242.2175,242.3472,241.7982,242.1576,13615.0
2025-03-19 15:15:00,242.74,242.91,242.11,242.4,7638.0,242.2973,242.467,241.6685,241.9579,7638.0
2025-03-19 15:20:00,242.42,242.42,241.25,241.81,13377.0,241.9779,241.9779,240.81,241.369,13377.0
2025-03-19 15:25:00,241.77,241.77,241.2,241.55,13083.0,241.3291,241.3291,240.7601,241.1095,13083.0
2025-03-19 15:30:00,241.71,242.27,241.58,242.03,9537.0,241.2692,241.8282,241.1394,241.5886,9537.0
2025-03-19 15:35:00,242.05,242.75,241.7,242.24,16555.0,241.6086,242.3073,241.2592,241.7982,16555.0
2025-03-19 15:40:00,242.1,242.62,242.09,242.5,22757.0,241.6585,242.1775,241.6485,242.0577,22757.0
2025-03-19 15:45:00,242.48,242.75,242.1,242.12,16130.0,242.0378,242.3073,241.6585,241.6784,16130.0
2025-03-19 15:50:00,242.03,242.09,241.31,241.6,27759.0,241.5886,241.6485,240.8699,241.1594,27759.0
2025-03-19 15:55:00,241.56,242.0,241.1,241.25,74528.0,241.1195,241.5587,240.6603,240.81,74528.0
2025-03-20 09:30:00,238.79,240.19,238.79,240.19,4501.0,238.3545,239.752,238.3545,239.752,4501.0
2025-03-20 09:35:00,239.99,239.99,239.52,239.83,300.0,239.5523,239.5523,239.0832,239.3926,300.0
2025-03-20 09:40:00,240.28,241.58,240.08,241.58,6233.0,239.8418,241.1394,239.6422,241.1394,6233.0
2025-03-20 09:45:00,241.45,242.08,240.88,241.96,9808.0,241.0097,241.6385,240.4407,241.5187,9808.0
2025-03-20 09:50:00,241.98,242.39,240.61,240.61,10018.0,241.5387,241.9479,240.1712,240.1712,10018.0
2025-03-20 09:55:00,241.03,241.34,241.02,241.33,905.0,240.5904,240.8999,240.5804,240.8899,905.0
2025-03-20 10:00:00,241.3,242.21,241.3,242.13,33269.0,240.8599,241.7683,240.8599,241.6884,33269.0
2025-03-20 10:05:00,242.22,242.29,241.5,241.73,12842.0,241.7783,241.8481,241.0596,241.2891,12842.0
2025-03-20 10:10:00,241.45,241.72,241.2,241.72,4747.0,241.0097,241.2792,240.7601,241.2792,4747.0
2025-03-20 10:15:00,241.49,241.95,241.46,241.64,4868.0,241.0496,241.5087,241.0196,241.1993,4868.0
2025-03-20 10:20:00,241.73,242.52,241.73,242.3,7423.0,241.2891,242.0777,241.2891,241.8581,7423.0
2025-03-20 10:25:00,242.52,242.62,241.97,242.32,4418.0,242.0777,242.1775,241.5287,241.8781,4418.0
2025-03-20 10:30:00,242.32,242.41,242.0,242.32,2855.0,241.8781,241.9679,241.5587,241.8781,2855.0
2025-03-20 10:35:00,242.53,243.1,242.51,242.95,8510.0,242.0877,242.6567,242.0677,242.5069,8510.0
2025-03-20 10:40:00,242.95,243.22,242.71,243.22,516.0,242.5069,242.7764,242.2674,242.7764,516.0
2025-03-20 10:45:00,243.21,243.45,242.97,243.34,4869.0,242.7665,243.006,242.5269,242.8962,4869.0
2025-03-20 10:50:00,243.27,243.49,243.13,243.45,6940.0,242.8263,243.0459,242.6866,243.006,6940.0
2025-03-20 10:55:00,243.43,243.55,242.99,242.99,12609.0,242.986,243.1058,242.5469,242.5469,12609.0
2025-03-20 11:00:00,243.24,243.75,243.0,243.57,7110.0,242.7964,243.3055,242.5568,243.1258,7110.0
2025-03-20 11:05:00,243.64,243.65,243.34,243.62,1764.0,243.1957,243.2056,242.8962,243.1757,1764.0
2025-03-20 11:10:00,243.65,244.35,243.65,244.18,5596.0,243.2056,243.9044,243.2056,243.7347,5596.0
2025-03-20 11:15:00,244.02,244.14,243.63,243.83,5390.0,243.575,243.6948,243.1857,243.3853,5390.0
2025-03-20 11:20:00,243.67,243.97,243.66,243.8,3710.0,243.2256,243.5251,243.2156,243.3554,3710.0
2025-03-20 11:25:00,243.8,243.8,243.5,243.55,1532.0,243.3554,243.3554,243.0559,243.1058,1532.0
2025-03-20 11:30:00,243.39,243.83,243.33,243.76,6583.0,242.9461,243.3853,242.8862,243.3154,6583.0
2025-03-20 11:35:00,243.68,244.16,243.68,244.02,7129.0,243.2356,243.7147,243.2356,243.575,7129.0
2025-03-20 11:40:00,243.85,244.64,243.85,244.37,5228.0,243.4053,244.1938,243.4053,243.9243,5228.0
2025-03-20 11:45:00,244.51,245.15,244.35,244.95,6318.0,244.0641,244.7029,243.9044,244.5033,6318.0
2025-03-20 11:50:00,244.99,245.13,244.43,244.77,21811.0,244.5432,244.6829,243.9842,244.3236,21811.0
2025-03-20 11:55:00,244.77,244.78,244.27,244.41,14485.0,244.3236,244.3336,243.8245,243.9643,14485.0
2025-03-20 12:00:00,244.54,245.49,244.29,245.07,22095.0,244.094,245.0423,243.8445,244.6231,22095.0
2025-03-20 12:05:00,244.97,245.05,244.37,244.51,12526.0,244.5232,244.6031,243.9243,244.0641,12526.0
2025-03-20 12:10:00,244.6,244.6,244.04,244.22,9727.0,244.1539,244.1539,243.5949,243.7746,9727.0
2025-03-20 12:15:00,244.35,244.35,243.77,243.95,6440.0,243.9044,243.9044,243.3254,243.5051,6440.0
2025-03-20 12:20:00,243.78,243.78,243.31,243.44,4604.0,243.3354,243.3354,242.8663,242.996,4604.0
2025-03-20 12:25:00,243.32,243.42,242.76,242.97,5602.0,242.8762,242.9761,242.3173,242.5269,5602.0
2025-03-20 12:30:00,242.97,243.19,242.82,242.91,21550.0,242.5269,242.7465,242.3772,242.467,21550.0
2025-03-20 12:35:00,242.91,243.11,242.7,242.8,11468.0,242.467,242.6666,242.2574,242.3572,11468.0
2025-03-20 12:40:00,242.72,242.72,242.29,242.36,4794.0,242.2773,242.2773,241.8481,241.918,4794.0
2025-03-20 12:45:00,242.34,242.44,241.79,241.79,5589.0,241.898,241.9979,241.349,241.349,5589.0
2025-03-20 12:50:00,241.76,241.78,241.5,241.78,1610.0,241.3191,241.3391,241.0596,241.3391,1610.0
2025-03-20 12:55:00,241.93,241.93,240.86,240.87,2083.0,241.4888,241.4888,240.4207,240.4307,2083.0
2025-03-20 13:00:00,240.87,241.18,240.87,241.07,2842.0,240.4307,240.7402,240.4307,240.6304,2842.0
2025-03-20 13:05:00,241.3,241.47,241.08,241.37,1928.0,240.8599,241.0296,240.6403,240.9298,1928.0
2025-03-20 13:10:00,241.18,241.38,241.09,241.16,2685.0,240.7402,240.9398,240.6503,240.7202,2685.0
2025-03-20 13:15:00,241.12,241.27,240.84,241.05,2003.0,240.6803,240.83,240.4008,240.6104,2003.0
2025-03-20 13:20:00,240.95,241.19,240.6,240.6,4205.0,240.5106,240.7501,240.1612,240.1612,4205.0
2025-03-20 13:25:00,240.59,240.59,240.1,240.1,1807.0,240.1512,240.1512,239.6621,239.6621,1807.0
2025-03-20 13:30:00,240.27,240.45,240.14,240.25,9184.0,239.8318,240.0115,239.702,239.8118,9184.0
2025-03-20 13:35:00,240.47,240.56,239.99,240.56,6183.0,240.0314,240.1213,239.5523,240.1213,6183.0
2025-03-20 13:40:00,240.75,240.76,240.2,240.2,2525.0,240.3109,240.3209,239.7619,239.7619,2525.0
2025-03-20 13:45:00,240.57,240.87,240.47,240.81,1699.0,240.1313,240.4307,240.0314,240.3708,1699.0
2025-03-20 13:50:00,240.86,240.86,240.39,240.39,2521.0,240.4207,240.4207,239.9516,239.9516,2521.0
2025-03-20 13:55:00,240.32,240.41,240.3,240.3,800.0,239.8817,239.9716,239.8618,239.8618,800.0
2025-03-20 14:00:00,240.4,240.59,240.36,240.5,1600.0,239.9616,240.1512,239.9216,240.0614,1600.0
2025-03-20 14:05:00,240.3,240.83,240.3,240.83,2120.0,239.8618,240.3908,239.8618,240.3908,2120.0
2025-03-20 14:10:00,240.69,241.11,240.61,240.78,9840.0,240.251,240.6703,240.1712,240.3409,9840.0
2025-03-20 14:15:00,240.86,240.92,240.57,240.6,2267.0,240.4207,240.4806,240.1313,240.1612,2267.0
2025-03-20 14:20:00,240.56,240.57,240.52,240.57,1618.0,240.1213,240.1313,240.0814,240.1313,1618.0
2025-03-20 14:25:00,240.65,240.65,240.02,240.1,5215.0,240.2111,240.2111,239.5823,239.6621,5215.0
2025-03-20 14:30:00,240.0,240.0,239.57,239.57,2778.0,239.5623,239.5623,239.1331,239.1331,2778.0
2025-03-20 14:35:00,239.61,239.95,239.53,239.83,2176.0,239.173,239.5124,239.0932,239.3926,2176.0
2025-03-20 14:40:00,239.68,239.68,239.31,239.53,1598.0,239.2429,239.2429,238.8736,239.0932,1598.0
2025-03-20 14:45:00,239.43,239.71,239.18,239.71,2742.0,238.9933,239.2728,238.7438,239.2728,2742.0
2025-03-20 14:50:00,239.83,240.21,239.69,240.16,2012.0,239.3926,239.7719,239.2529,239.722,2012.0
2025-03-20 14:55:00,240.17,240.17,239.32,239.46,2407.0,239.732,239.732,238.8835,239.0233,2407.0
2025-03-20 15:00:00,239.56,239.77,239.52,239.59,2134.0,239.1231,239.3327,239.0832,239.1531,2134.0
2025-03-20 15:05:00,239.87,239.97,239.6,239.79,1702.0,239.4325,239.5324,239.163,239.3527,1702.0
2025-03-20 15:10:00,239.62,239.99,239.51,239.85,2048.0,239.183,239.5523,239.0732,239.4126,2048.0
2025-03-20 15:15:00,239.82,240.13,239.81,239.99,2992.0,239.3826,239.6921,239.3727,239.5523,2992.0
2025-03-20 15:20:00,239.99,240.5,239.92,239.92,3203.0,239.5523,240.0614,239.4825,239.4825,3203.0
2025-03-20 15:25:00,240.11,240.11,239.45,239.45,3244.0,239.6721,239.6721,239.0133,239.0133,3244.0
2025-03-20 15:30:00,239.44,239.72,239.17,239.43,5283.0,239.0033,239.2828,238.7338,238.9933,5283.0
2025-03-20 15:35:00,239.38,239.73,239.23,239.33,3604.0,238.9434,239.2928,238.7937,238.8935,3604.0
2025-03-20 15:40:00,239.47,239.61,239.25,239.51,4155.0,239.0333,239.173,238.8137,239.0732,4155.0
2025-03-20 15:45:00,239.54,240.04,239.53,240.0,12830.0,239.1031,239.6022,239.0932,239.5623,12830.0
2025-03-20 15:50:00,239.93,240.08,238.85,239.05,44775.0,239.4924,239.6422,238.4144,238.614,44775.0
2025-03-20 15:55:00,239.24,239.27,238.6,238.72,70297.0,238.8037,238.8336,238.1649,238.2846,70297.0
2025-03-21 09:30:00,236.82,237.7,235.12,236.0,172580.0,236.3881,237.2665,234.6912,235.5696,172580.0
2025-03-21 09:35:00,235.28,235.65,234.72,235.59,7999.0,234.8509,235.2202,234.2919,235.1603,7999.0
2025-03-21 09:40:00,235.74,236.02,235.23,235.76,3579.0,235.3101,235.5896,234.801,235.33,3579.0
2025-03-21 09:45:00,235.71,235.71,235.09,235.38,6326.0,235.2801,235.2801,234.6613,234.9507,6326.0
2025-03-21 09:50:00,235.28,235.45,235.0,235.02,3213.0,234.8509,235.0206,234.5714,234.5914,3213.0
2025-03-21 09:55:00,235.02,236.34,235.01,235.94,1520.0,234.5914,235.909,234.5814,235.5097,1520.0
2025-03-21 10:00:00,236.0,236.03,234.66,234.98,7142.0,235.5696,235.5995,234.232,234.5515,7142.0
2025-03-21 10:05:00,235.02,235.02,234.64,234.64,5141.0,234.5914,234.5914,234.2121,234.2121,5141.0
2025-03-21 10:10:00,234.64,234.64,233.91,234.28,11934.0,234.2121,234.2121,233.4834,233.8527,11934.0
2025-03-21 10:15:00,234.28,234.28,233.01,233.87,15321.0,233.8527,233.8527,232.5851,233.4435,15321.0
2025-03-21 10:20:00,233.7,234.18,233.54,234.0,4185.0,233.2738,233.7529,233.1141,233.5732,4185.0
2025-03-21 10:25:00,234.0,234.65,233.99,234.46,15649.0,233.5732,234.2221,233.5633,234.0324,15649.0
2025-03-21 10:30:00,234.69,235.29,234.69,234.86,5800.0,234.262,234.8609,234.262,234.4317,5800.0
2025-03-21 10:35:00,234.87,235.23,234.46,234.49,5264.0,234.4417,234.801,234.0324,234.0624,5264.0
2025-03-21 10:40:00,234.4,234.95,234.4,234.95,2431.0,233.9725,234.5215,233.9725,234.5215,2431.0
2025-03-21 10:45:00,234.68,235.03,234.51,234.69,10701.0,234.252,234.6014,234.0823,234.262,10701.0
2025-03-21 10:50:00,234.83,235.02,234.62,234.81,4544.0,234.4017,234.5914,234.1921,234.3818,4544.0
2025-03-21 10:55:00,235.02,235.43,235.02,235.43,2306.0,234.5914,235.0006,234.5914,235.0006,2306.0
2025-03-21 11:00:00,235.31,235.92,235.31,235.84,3397.0,234.8809,235.4897,234.8809,235.4099,3397.0
2025-03-21 11:05:00,235.41,235.65,235.35,235.58,2571.0,234.9807,235.2202,234.9208,235.1504,2571.0
2025-03-21 11:10:00,235.52,235.78,235.0,235.0,7915.0,235.0905,235.35,234.5714,234.5714,7915.0
2025-03-21 11:15:00,234.8,235.1,234.58,235.1,3163.0,234.3718,234.6712,234.1522,234.6712,3163.0
2025-03-21 11:20:00,234.97,234.98,234.52,234.72,8042.0,234.5415,234.5515,234.0923,234.2919,8042.0
2025-03-21 11:25:00,234.84,234.95,234.84,234.9,2604.0,234.4117,234.5215,234.4117,234.4716,2604.0
2025-03-21 11:30:00,234.9,235.11,234.66,234.81,7012.0,234.4716,234.6812,234.232,234.3818,7012.0
2025-03-21 11:35:00,234.72,234.77,234.48,234.48,7750.0,234.2919,234.3418,234.0524,234.0524,7750.0
2025-03-21 11:40:00,234.48,234.59,233.73,233.99,5610.0,234.0524,234.1622,233.3037,233.5633,5610.0
2025-03-21 11:45:00,233.94,233.95,233.55,233.58,7488.0,233.5134,233.5233,233.1241,233.154,7488.0
2025-03-21 11:50:00,233.5,233.5,232.41,232.64,14709.0,233.0742,233.0742,231.9861,232.2157,14709.0
2025-03-21 11:55:00,232.72,232.73,232.4,232.5,8438.0,232.2956,232.3056,231.9762,232.076,8438.0
2025-03-21 12:00:00,232.4,233.23,232.32,233.01,19829.0,231.9762,232.8047,231.8963,232.5851,19829.0
2025-03-21 12:05:00,233.06,234.22,233.05,233.95,5898.0,232.635,233.7928,232.625,233.5233,5898.0
2025-03-21 12:10:00,234.22,235.05,234.22,234.89,3123.0,233.7928,234.6213,233.7928,234.4616,3123.0
2025-03-21 12:15:00,234.86,235.0,234.45,235.0,6258.0,234.4317,234.5714,234.0224,234.5714,6258.0
2025-03-21 12:20:00,234.9,235.13,234.9,234.99,864.0,234.4716,234.7012,234.4716,234.5614,864.0
2025-03-21 12:25:00,235.03,235.03,234.44,234.46,5315.0,234.6014,234.6014,234.0124,234.0324,5315.0
2025-03-21 12:30:00,234.31,234.42,233.59,233.97,3489.0,233.8827,233.9925,233.164,233.5433,3489.0
2025-03-21 12:35:00,234.0,234.01,233.64,233.82,2656.0,233.5732,233.5832,233.2139,233.3936,2656.0
2025-03-21 12:40:00,233.52,233.76,233.52,233.76,620.0,233.0941,233.3337,233.0941,233.3337,620.0
2025-03-21 12:45:00,233.98,234.09,233.83,233.88,2337.0,233.5533,233.6631,233.4036,233.4535,2337.0
2025-03-21 12:50:00,233.8,233.95,233.72,233.8,3405.0,233.3736,233.5233,233.2938,233.3736,3405.0
2025-03-21 12:55:00,233.92,234.65,233.91,234.51,13005.0,233.4934,234.2221,233.4834,234.0823,13005.0
2025-03-21 13:00:00,234.56,234.77,234.34,234.77,3335.0,234.1322,234.3418,233.9126,234.3418,3335.0
2025-03-21 13:05:00,235.0,235.24,234.73,235.19,796.0,234.5714,234.811,234.3019,234.7611,796.0
2025-03-21 13:10:00,235.39,235.41,235.15,235.17,4273.0,234.9607,234.9807,234.7211,234.7411,4273.0
2025-03-21 13:15:00,235.31,235.55,235.26,235.44,3000.0,234.8809,235.1204,234.8309,235.0106,3000.0
2025-03-21 13:20:00,235.46,235.67,235.42,235.55,10797.0,235.0306,235.2402,234.9907,235.1204,10797.0
2025-03-21 13:25:00,235.46,235.54,234.63,234.81,4794.0,235.0306,235.1104,234.2021,234.3818,4794.0
2025-03-21 13:30:00,234.71,234.79,234.41,234.67,1817.0,234.282,234.3618,233.9825,234.242,1817.0
2025-03-21 13:35:00,234.77,235.03,234.76,235.03,2748.0,234.3418,234.6014,234.3319,234.6014,2748.0
2025-03-21 13:40:00,234.99,235.49,234.97,235.49,3169.0,234.5614,235.0605,234.5415,235.0605,3169.0
2025-03-21 13:45:00,235.51,235.65,235.5,235.53,2228.0,235.0805,235.2202,235.0705,235.1005,2228.0
2025-03-21 13:50:00,235.55,235.93,235.55,235.77,1506.0,235.1204,235.4997,235.1204,235.34,1506.0
2025-03-21 13:55:00,235.66,235.67,235.3,235.3,3329.0,235.2302,235.2402,234.8709,234.8709,3329.0
2025-03-21 14:00:00,235.34,235.35,235.15,235.26,3678.0,234.9108,234.9208,234.7211,234.8309,3678.0
2025-03-21 14:05:00,235.08,235.09,234.77,234.78,2713.0,234.6513,234.6613,234.3418,234.3518,2713.0
2025-03-21 14:10:00,234.78,235.34,234.78,235.04,2341.0,234.3518,234.9108,234.3518,234.6114,2341.0
2025-03-21 14:15:00,234.94,235.22,234.93,235.08,1211.0,234.5115,234.791,234.5016,234.6513,1211.0
2025-03-21 14:20:00,235.11,235.12,234.72,234.72,3915.0,234.6812,234.6912,234.2919,234.2919,3915.0
2025-03-21 14:25:00,234.69,234.69,234.28,234.3,2824.0,234.262,234.262,233.8527,233.8727,2824.0
2025-03-21 14:30:00,234.3,234.52,234.19,234.37,6207.0,233.8727,234.0923,233.7629,233.9426,6207.0
2025-03-21 14:35:00,234.37,234.86,234.33,234.86,7295.0,233.9426,234.4317,233.9026,234.4317,7295.0
2025-03-21 14:40:00,234.86,234.87,234.62,234.72,2769.0,234.4317,234.4417,234.1921,234.2919,2769.0
2025-03-21 14:45:00,234.72,234.72,234.19,234.3,2036.0,234.2919,234.2919,233.7629,233.8727,2036.0
2025-03-21 14:50:00,234.31,234.5,233.87,234.17,12003.0,233.8827,234.0723,233.4435,233.7429,12003.0
2025-03-21 14:55:00,234.16,234.57,234.06,234.32,6669.0,233.733,234.1422,233.6331,233.8927,6669.0
2025-03-21 15:00:00,234.37,234.4,234.03,234.03,5408.0,233.9426,233.9725,233.6032,233.6032,5408.0
2025-03-21 15:05:00,233.95,234.29,233.74,233.74,4793.0,233.5233,233.8627,233.3137,233.3137,4793.0
2025-03-21 15:10:00,233.75,234.04,233.48,234.04,5347.0,233.3237,233.6132,233.0542,233.6132,5347.0
2025-03-21 15:15:00,233.83,234.3,233.8,234.3,5392.0,233.4036,233.8727,233.3736,233.8727,5392.0
2025-03-21 15:20:00,234.2,234.43,233.97,234.41,8498.0,233.7729,234.0025,233.5433,233.9825,8498.0
2025-03-21 15:25:00,234.31,234.46,234.11,234.46,2383.0,233.8827,234.0324,233.683,234.0324,2383.0
2025-03-21 15:30:00,234.32,234.79,234.02,234.79,9330.0,233.8927,234.3618,233.5932,234.3618,9330.0
2025-03-21 15:35:00,234.63,234.72,234.02,234.15,11024.0,234.2021,234.2919,233.5932,233.723,11024.0
2025-03-21 15:40:00,234.06,234.47,233.65,234.47,7891.0,233.6331,234.0424,233.2239,234.0424,7891.0
2025-03-21 15:45:00,234.41,234.69,234.35,234.59,12489.0,233.9825,234.262,233.9226,234.1622,12489.0
2025-03-21 15:50:00,234.76,235.49,234.69,235.49,19173.0,234.3319,235.0605,234.262,235.0605,19173.0
2025-03-21 15:55:00,235.49,235.58,234.08,234.15,72616.0,235.0605,235.1504,233.6531,233.723,72616.0
2025-03-24 09:30:00,237.56,238.11,236.2,237.54,14272.0,237.1268,237.6758,235.7692,237.1068,14272.0
2025-03-24 09:35:00,237.54,237.99,236.52,237.23,34522.0,237.1068,237.556,236.0887,236.7974,34522.0
2025-03-24 09:40:00,237.14,238.32,237.12,238.28,9714.0,236.7075,237.8854,236.6876,237.8454,9714.0
2025-03-24 09:45:00,238.28,238.8,237.25,238.4,15998.0,237.8454,238.3645,236.8173,237.9652,15998.0
2025-03-24 09:50:00,238.4,238.6,238.34,238.34,1892.0,237.9652,238.1649,237.9053,237.9053,1892.0
2025-03-24 09:55:00,238.35,238.37,237.56,238.13,5088.0,237.9153,237.9353,237.1268,237.6957,5088.0
2025-03-24 10:00:00,238.57,238.57,237.72,237.88,7534.0,238.1349,238.1349,237.2865,237.4462,7534.0
2025-03-24 10:05:00,238.04,238.3,237.7,238.13,6945.0,237.6059,237.8654,237.2665,237.6957,6945.0
2025-03-24 10:10:00,238.52,238.52,238.07,238.16,6121.0,238.085,238.085,237.6358,237.7257,6121.0
2025-03-24 10:15:00,238.32,238.56,238.1,238.56,3664.0,237.8854,238.1249,237.6658,238.1249,3664.0
2025-03-24 10:20:00,238.56,239.03,238.56,239.03,9074.0,238.1249,238.5941,238.1249,238.5941,9074.0
2025-03-24 10:25:00,238.84,239.14,238.67,239.03,1159.0,238.4044,238.7039,238.2347,238.5941,1159.0
2025-03-24 10:30:00,239.06,239.17,238.81,239.07,2214.0,238.624,238.7338,238.3745,238.634,2214.0
2025-03-24 10:35:00,239.07,239.34,239.03,239.13,900.0,238.634,238.9035,238.5941,238.6939,900.0
2025-03-24 10:40:00,239.02,239.34,238.7,238.97,4063.0,238.5841,238.9035,238.2647,238.5342,4063.0
2025-03-24 10:45:00,238.81,238.99,238.81,238.98,400.0,238.3745,238.5541,238.3745,238.5442,400.0
2025-03-24 10:50:00,238.99,239.29,238.98,239.29,2266.0,238.5541,238.8536,238.5442,238.8536,2266.0
2025-03-24 10:55:00,239.08,239.39,239.07,239.39,8054.0,238.644,238.9534,238.634,238.9534,8054.0
2025-03-24 11:00:00,239.39,239.39,239.29,239.39,6160.0,238.9534,238.9534,238.8536,238.9534,6160.0
2025-03-24 11:05:00,239.24,239.24,238.8,238.86,2269.0,238.8037,238.8037,238.3645,238.4244,2269.0
2025-03-24 11:10:00,238.77,239.05,238.77,239.05,2130.0,238.3345,238.614,238.3345,238.614,2130.0
2025-03-24 11:15:00,238.9,238.98,238.7,238.78,3284.0,238.4643,238.5442,238.2647,238.3445,3284.0
2025-03-24 11:20:00,238.79,238.95,238.4,238.44,1884.0,238.3545,238.5142,237.9652,238.0051,1884.0
2025-03-24 11:25:00,238.23,238.23,238.12,238.18,1563.0,237.7955,237.7955,237.6857,237.7456,1563.0
2025-03-24 11:30:00,238.2,238.38,238.19,238.2,500.0,237.7656,237.9453,237.7556,237.7656,500.0
2025-03-24 11:35:00,238.32,238.57,238.2,238.56,2522.0,237.8854,238.1349,237.7656,238.1249,2522.0
2025-03-24 11:40:00,238.41,238.77,238.4,238.77,4512.0,237.9752,238.3345,237.9652,238.3345,4512.0
2025-03-24 11:45:00,238.88,239.21,238.78,239.21,2258.0,238.4443,238.7737,238.3445,238.7737,2258.0
2025-03-24 11:50:00,239.09,239.39,239.09,239.26,3727.0,238.654,238.9534,238.654,238.8237,3727.0
2025-03-24 11:55:00,239.17,239.22,239.16,239.17,1270.0,238.7338,238.7837,238.7238,238.7338,1270.0
2025-03-24 12:00:00,239.17,239.53,239.12,239.2,9091.0,238.7338,239.0932,238.6839,238.7638,9091.0
2025-03-24 12:05:00,239.35,239.53,239.24,239.53,890.0,238.9135,239.0932,238.8037,239.0932,890.0
2025-03-24 12:10:00,239.52,239.92,239.51,239.51,1589.0,239.0832,239.4825,239.0732,239.0732,1589.0
2025-03-24 12:15:00,239.58,239.76,239.58,239.71,3440.0,239.1431,239.3227,239.1431,239.2728,3440.0
2025-03-24 12:20:00,239.65,239.91,239.62,239.68,3253.0,239.2129,239.4725,239.183,239.2429,3253.0
2025-03-24 12:25:00,239.68,239.68,239.17,239.19,1542.0,239.2429,239.2429,238.7338,238.7538,1542.0
2025-03-24 12:30:00,238.99,239.24,238.99,239.12,808.0,238.5541,238.8037,238.5541,238.6839,808.0
2025-03-24 12:35:00,239.12,239.12,239.06,239.06,337.0,238.6839,238.6839,238.624,238.624,337.0
2025-03-24 12:40:00,238.69,238.96,238.41,238.96,3428.0,238.2547,238.5242,237.9752,238.5242,3428.0
2025-03-24 12:45:00,238.7,238.87,238.69,238.74,2598.0,238.2647,238.4344,238.2547,238.3046,2598.0
2025-03-24 12:50:00,238.9,238.9,238.51,238.58,4746.0,238.4643,238.4643,238.075,238.1449,4746.0
2025-03-24 12:55:00,238.68,238.68,238.62,238.62,300.0,238.2447,238.2447,238.1848,238.1848,300.0
2025-03-24 13:00:00,238.56,238.57,238.41,238.52,703.0,238.1249,238.1349,237.9752,238.085,703.0
2025-03-24 13:05:00,238.54,238.8,238.54,238.67,710.0,238.105,238.3645,238.105,238.2347,710.0
2025-03-24 13:10:00,238.49,238.52,238.45,238.52,2311.0,238.0551,238.085,238.0151,238.085,2311.0
2025-03-24 13:15:00,238.53,238.53,238.33,238.38,3954.0,238.095,238.095,237.8954,237.9453,3954.0
2025-03-24 13:20:00,238.48,238.49,238.37,238.48,1000.0,238.0451,238.0551,237.9353,238.0451,1000.0
2025-03-24 13:25:00,238.38,238.38,238.23,238.33,1698.0,237.9453,237.9453,237.7955,237.8954,1698.0
2025-03-24 13:30:00,238.43,238.93,238.27,238.93,3063.0,237.9952,238.4943,237.8355,238.4943,3063.0
2025-03-24 13:35:00,238.78,238.94,238.77,238.93,1498.0,238.3445,238.5042,238.3345,238.4943,1498.0
2025-03-24 13:40:00,238.98,238.98,238.58,238.6,3836.0,238.5442,238.5442,238.1449,238.1649,3836.0
2025-03-24 13:45:00,238.8,238.8,238.64,238.73,1151.0,238.3645,238.3645,238.2048,238.2946,1151.0
2025-03-24 13:50:00,238.85,238.89,238.66,238.66,3902.0,238.4144,238.4543,238.2247,238.2247,3902.0
2025-03-24 13:55:00,238.62,238.82,238.61,238.82,857.0,238.1848,238.3845,238.1748,238.3845,857.0
2025-03-24 14:00:00,238.83,238.86,238.33,238.33,4817.0,238.3944,238.4244,237.8954,237.8954,4817.0
2025-03-24 14:05:00,238.54,238.65,238.52,238.56,1144.0,238.105,238.2148,238.085,238.1249,1144.0
2025-03-24 14:10:00,238.56,238.56,238.3,238.34,3148.0,238.1249,238.1249,237.8654,237.9053,3148.0
2025-03-24 14:15:00,238.34,238.36,238.22,238.23,2000.0,237.9053,237.9253,237.7856,237.7955,2000.0
2025-03-24 14:20:00,238.15,238.18,237.8,238.1,3595.0,237.7157,237.7456,237.3663,237.6658,3595.0
2025-03-24 14:25:00,238.14,238.27,238.11,238.21,2580.0,237.7057,237.8355,237.6758,237.7756,2580.0
2025-03-24 14:30:00,238.17,238.31,238.1,238.28,2488.0,237.7356,237.8754,237.6658,237.8454,2488.0
2025-03-24 14:35:00,238.41,239.16,238.35,239.16,4185.0,237.9752,238.7238,237.9153,238.7238,4185.0
2025-03-24 14:40:00,239.31,239.34,239.12,239.26,3131.0,238.8736,238.9035,238.6839,238.8237,3131.0
2025-03-24 14:45:00,239.26,239.45,239.05,239.34,1936.0,238.8237,239.0133,238.614,238.9035,1936.0
2025-03-24 14:50:00,239.38,239.58,239.22,239.56,1316.0,238.9434,239.1431,238.7837,239.1231,1316.0
2025-03-24 14:55:00,239.75,239.8,239.4,239.8,2109.0,239.3128,239.3627,238.9634,239.3627,2109.0
2025-03-24 15:00:00,239.67,239.97,239.57,239.96,4016.0,239.2329,239.5324,239.1331,239.5224,4016.0
2025-03-24 15:05:00,239.91,240.15,239.91,240.04,3628.0,239.4725,239.712,239.4725,239.6022,3628.0
2025-03-24 15:10:00,239.94,240.23,239.94,240.14,2671.0,239.5024,239.7919,239.5024,239.702,2671.0
2025-03-24 15:15:00,240.09,240.37,240.01,240.05,6603.0,239.6521,239.9316,239.5723,239.6122,6603.0
2025-03-24 15:20:00,240.06,240.06,239.86,239.97,3708.0,239.6222,239.6222,239.4226,239.5324,3708.0
2025-03-24 15:25:00,239.97,240.19,239.84,239.87,5652.0,239.5324,239.752,239.4026,239.4325,5652.0
2025-03-24 15:30:00,239.82,240.06,239.75,239.91,4068.0,239.3826,239.6222,239.3128,239.4725,4068.0
2025-03-24 15:35:00,239.96,240.1,239.85,240.04,6407.0,239.5224,239.6621,239.4126,239.6022,6407.0
2025-03-24 15:40:00,240.02,240.41,239.89,240.34,10744.0,239.5823,239.9716,239.4525,239.9017,10744.0
2025-03-24 15:45:00,240.34,240.73,240.34,240.73,9554.0,239.9017,240.291,239.9017,240.291,9554.0
2025-03-24 15:50:00,240.75,241.44,240.15,241.42,12836.0,240.3109,240.9997,239.712,240.9797,12836.0
2025-03-24 15:55:00,241.45,241.57,240.8,240.81,65861.0,241.0097,241.1294,240.3608,240.3708,65861.0
2025-03-25 09:30:00,240.07,241.19,240.07,241.19,5877.0,239.6322,240.7501,239.6322,240.7501,5877.0
2025-03-25 09:35:00,240.71,240.89,240.71,240.75,1446.0,240.271,240.4507,240.271,240.3109,1446.0
2025-03-25 09:40:00,240.75,240.83,240.43,240.81,1704.0,240.3109,240.3908,239.9915,240.3708,1704.0
2025-03-25 09:45:00,240.93,240.95,240.51,240.52,1143.0,240.4906,240.5106,240.0714,240.0814,1143.0
2025-03-25 09:50:00,239.37,239.37,239.37,239.37,100.0,238.9335,238.9335,238.9335,238.9335,100.0
2025-03-25 09:55:00,240.1,240.1,239.89,239.9,1263.0,239.6621,239.6621,239.4525,239.4625,1263.0
2025-03-25 10:00:00,239.39,239.54,237.92,238.22,12578.0,238.9534,239.1031,237.4861,237.7856,12578.0
2025-03-25 10:05:00,238.22,238.8,238.05,238.27,6632.0,237.7856,238.3645,237.6159,237.8355,6632.0
2025-03-25 10:10:00,238.28,239.53,238.0,239.04,8111.0,237.8454,239.0932,237.566,238.6041,8111.0
2025-03-25 10:15:00,239.43,239.43,239.04,239.04,3730.0,238.9933,238.9933,238.6041,238.6041,3730.0
2025-03-25 10:20:00,239.02,239.84,239.02,239.41,1300.0,238.5841,239.4026,238.5841,238.9734,1300.0
2025-03-25 10:25:00,239.01,239.21,238.95,239.21,1246.0,238.5741,238.7737,238.5142,238.7737,1246.0
2025-03-25 10:30:00,239.17,239.75,239.16,239.7,1071.0,238.7338,239.3128,238.7238,239.2629,1071.0
2025-03-25 10:35:00,239.74,239.93,239.74,239.93,1322.0,239.3028,239.4924,239.3028,239.4924,1322.0
2025-03-25 10:40:00,240.01,240.01,239.81,239.83,736.0,239.5723,239.5723,239.3727,239.3926,736.0
2025-03-25 10:45:00,239.84,239.95,239.7,239.91,931.0,239.4026,239.5124,239.2629,239.4725,931.0
2025-03-25 10:50:00,240.14,240.3,240.14,240.28,1617.0,239.702,239.8618,239.702,239.8418,1617.0
2025-03-25 10:55:00,240.31,240.4,240.31,240.31,900.0,239.8717,239.9616,239.8717,239.8717,900.0
2025-03-25 11:00:00,240.49,240.81,240.49,240.8,1004.0,240.0514,240.3708,240.0514,240.3608,1004.0
2025-03-25 11:05:00,240.78,240.87,240.51,240.55,1852.0,240.3409,240.4307,240.0714,240.1113,1852.0
2025-03-25 11:10:00,240.56,240.74,240.4,240.74,1038.0,240.1213,240.301,239.9616,240.301,1038.0
2025-03-25 11:15:00,240.47,240.62,240.47,240.61,350.0,240.0314,240.1812,240.0314,240.1712,350.0
2025-03-25 11:20:00,240.42,240.96,240.42,240.8,1764.0,239.9815,240.5206,239.9815,240.3608,1764.0
2025-03-25 11:25:00,240.81,240.81,240.46,240.46,956.0,240.3708,240.3708,240.0215,240.0215,956.0
2025-03-25 11:30:00,240.46,240.97,240.46,240.97,2111.0,240.0215,240.5305,240.0215,240.5305,2111.0
2025-03-25 11:35:00,240.78,240.78,240.55,240.7,513.0,240.3409,240.3409,240.1113,240.261,513.0
2025-03-25 11:40:00,240.71,240.94,240.51,240.94,3824.0,240.271,240.5006,240.0714,240.5006,3824.0
2025-03-25 11:45:00,240.74,240.74,240.45,240.45,2497.0,240.301,240.301,240.0115,240.0115,2497.0
2025-03-25 11:50:00,240.51,240.51,239.86,239.88,8397.0,240.0714,240.0714,239.4226,239.4425,8397.0
2025-03-25 11:55:00,239.79,239.79,239.39,239.39,1200.0,239.3527,239.3527,238.9534,238.9534,1200.0
2025-03-25 12:00:00,239.34,239.34,239.01,239.33,3136.0,238.9035,238.9035,238.5741,238.8935,3136.0
2025-03-25 12:05:00,239.21,239.63,239.21,239.49,1557.0,238.7737,239.193,238.7737,239.0532,1557.0
2025-03-25 12:10:00,239.5,239.5,239.42,239.49,406.0,239.0632,239.0632,238.9834,239.0532,406.0
2025-03-25 12:15:00,239.52,239.56,239.33,239.42,1254.0,239.0832,239.1231,238.8935,238.9834,1254.0
2025-03-25 12:20:00,239.46,239.7,239.29,239.63,1222.0,239.0233,239.2629,238.8536,239.193,1222.0
2025-03-25 12:25:00,239.78,239.78,239.58,239.61,1012.0,239.3427,239.3427,239.1431,239.173,1012.0
2025-03-25 12:30:00,239.56,239.7,239.38,239.7,2861.0,239.1231,239.2629,238.9434,239.2629,2861.0
2025-03-25 12:35:00,239.62,239.86,239.58,239.58,3878.0,239.183,239.4226,239.1431,239.1431,3878.0
2025-03-25 12:40:00,239.55,239.62,239.42,239.53,2253.0,239.1131,239.183,238.9834,239.0932,2253.0
2025-03-25 12:45:00,239.56,239.67,239.55,239.56,1807.0,239.1231,239.2329,239.1131,239.1231,1807.0
2025-03-25 12:50:00,239.56,239.98,239.56,239.98,2881.0,239.1231,239.5423,239.1231,239.5423,2881.0
2025-03-25 12:55:00,239.88,239.88,239.68,239.85,1215.0,239.4425,239.4425,239.2429,239.4126,1215.0
2025-03-25 13:00:00,240.08,240.28,240.05,240.28,1236.0,239.6422,239.8418,239.6122,239.8418,1236.0
2025-03-25 13:05:00,240.36,240.52,240.16,240.52,1976.0,239.9216,240.0814,239.722,240.0814,1976.0
2025-03-25 13:10:00,240.59,240.7,240.58,240.6,646.0,240.1512,240.261,240.1412,240.1612,646.0
2025-03-25 13:15:00,240.6,240.7,240.25,240.34,2327.0,240.1612,240.261,239.8118,239.9017,2327.0
2025-03-25 13:20:00,240.34,240.34,240.17,240.17,600.0,239.9017,239.9017,239.732,239.732,600.0
2025-03-25 13:25:00,240.18,240.29,240.17,240.29,642.0,239.742,239.8518,239.732,239.8518,642.0
2025-03-25 13:30:00,240.37,240.4,240.25,240.26,931.0,239.9316,239.9616,239.8118,239.8218,931.0
2025-03-25 13:35:00,240.26,240.43,240.25,240.43,1146.0,239.8218,239.9915,239.8118,239.9915,1146.0
2025-03-25 13:40:00,240.3,240.7,240.3,240.49,3288.0,239.8618,240.261,239.8618,240.0514,3288.0
2025-03-25 13:45:00,240.62,240.62,240.12,240.23,2658.0,240.1812,240.1812,239.6821,239.7919,2658.0
2025-03-25 13:50:00,240.11,240.21,239.93,240.21,970.0,239.6721,239.7719,239.4924,239.7719,970.0
2025-03-25 13:55:00,240.21,240.35,240.1,240.1,1421.0,239.7719,239.9117,239.6621,239.6621,1421.0
2025-03-25 14:00:00,240.09,240.34,240.09,240.21,828.0,239.6521,239.9017,239.6521,239.7719,828.0
2025-03-25 14:05:00,240.21,240.21,239.9,240.08,1305.0,239.7719,239.7719,239.4625,239.6422,1305.0
2025-03-25 14:10:00,239.96,240.16,239.96,240.05,1003.0,239.5224,239.722,239.5224,239.6122,1003.0
2025-03-25 14:15:00,240.2,240.2,240.04,240.05,1000.0,239.7619,239.7619,239.6022,239.6122,1000.0
2025-03-25 14:20:00,240.05,240.19,240.04,240.13,1412.0,239.6122,239.752,239.6022,239.6921,1412.0
2025-03-25 14:25:00,240.02,240.58,240.02,240.44,3517.0,239.5823,240.1412,239.5823,240.0015,3517.0
2025-03-25 14:30:00,240.44,240.44,239.77,239.88,4033.0,240.0015,240.0015,239.3327,239.4425,4033.0
2025-03-25 14:35:00,239.99,240.17,239.75,239.94,2833.0,239.5523,239.732,239.3128,239.5024,2833.0
2025-03-25 14:40:00,239.75,239.79,239.68,239.68,402.0,239.3128,239.3527,239.2429,239.2429,402.0
2025-03-25 14:45:00,239.68,239.93,239.56,239.77,1703.0,239.2429,239.4924,239.1231,239.3327,1703.0
2025-03-25 14:50:00,239.77,239.95,239.57,239.77,2123.0,239.3327,239.5124,239.1331,239.3327,2123.0
2025-03-25 14:55:00,239.77,239.95,239.65,239.78,2110.0,239.3327,239.5124,239.2129,239.3427,2110.0
2025-03-25 15:00:00,239.9,240.4,239.87,240.33,4897.0,239.4625,239.9616,239.4325,239.8917,4897.0
2025-03-25 15:05:00,240.42,240.47,240.23,240.26,2025.0,239.9815,240.0314,239.7919,239.8218,2025.0
2025-03-25 15:10:00,240.37,240.45,239.99,240.1,4337.0,239.9316,240.0115,239.5523,239.6621,4337.0
2025-03-25 15:15:00,240.12,240.36,240.12,240.28,4556.0,239.6821,239.9216,239.6821,239.8418,4556.0
2025-03-25 15:20:00,240.28,240.32,240.17,240.27,5933.0,239.8418,239.8817,239.732,239.8318,5933.0
2025-03-25 15:25:00,240.28,240.37,239.95,239.97,4726.0,239.8418,239.9316,239.5124,239.5324,4726.0
2025-03-25 15:30:00,239.97,240.28,239.96,240.16,5161.0,239.5324,239.8418,239.5224,239.722,5161.0
2025-03-25 15:35:00,240.03,240.03,237.98,239.87,16220.0,239.5922,239.5922,237.546,239.4325,16220.0
2025-03-25 15:40:00,239.87,240.02,239.73,239.93,6646.0,239.4325,239.5823,239.2928,239.4924,6646.0
2025-03-25 15:45:00,240.07,241.08,239.96,241.01,9679.0,239.6322,240.6403,239.5224,240.5705,9679.0
2025-03-25 15:50:00,240.77,241.17,240.44,241.03,21919.0,240.3309,240.7302,240.0015,240.5904,21919.0
2025-03-25 15:55:00,241.13,241.13,240.45,240.94,49481.0,240.6902,240.6902,240.0115,240.5006,49481.0
2025-03-26 09:30:00,241.46,242.5,241.46,241.88,9098.0,241.0196,242.0577,241.0196,241.4389,9098.0
2025-03-26 09:35:00,242.42,243.06,241.42,242.94,2481.0,241.9779,242.6167,240.9797,242.4969,2481.0
2025-03-26 09:40:00,242.28,243.3,242.28,242.86,6681.0,241.8381,242.8563,241.8381,242.4171,6681.0
2025-03-26 09:45:00,243.02,243.03,242.14,242.26,3872.0,242.5768,242.5868,241.6984,241.8182,3872.0
2025-03-26 09:50:00,242.29,242.54,242.03,242.28,1922.0,241.8481,242.0977,241.5886,241.8381,1922.0
2025-03-26 09:55:00,242.1,242.31,241.97,241.97,1000.0,241.6585,241.8681,241.5287,241.5287,1000.0
2025-03-26 10:00:00,241.83,242.47,241.81,242.08,2055.0,241.389,242.0278,241.369,241.6385,2055.0
2025-03-26 10:05:00,242.29,242.55,242.26,242.52,2795.0,241.8481,242.1077,241.8182,242.0777,2795.0
2025-03-26 10:10:00,242.39,242.58,242.21,242.45,4625.0,241.9479,242.1376,241.7683,242.0078,4625.0
2025-03-26 10:15:00,242.63,242.63,241.82,242.15,3051.0,242.1875,242.1875,241.379,241.7084,3051.0
2025-03-26 10:20:00,241.45,241.76,241.45,241.67,3244.0,241.0097,241.3191,241.0097,241.2293,3244.0
2025-03-26 10:25:00,241.59,241.6,241.48,241.48,307.0,241.1494,241.1594,241.0396,241.0396,307.0
2025-03-26 10:30:00,241.8,242.03,241.64,242.0,1200.0,241.359,241.5886,241.1993,241.5587,1200.0
2025-03-26 10:35:00,242.03,242.47,241.93,242.3,2095.0,241.5886,242.0278,241.4888,241.8581,2095.0
2025-03-26 10:40:00,242.19,242.19,241.8,241.8,3116.0,241.7483,241.7483,241.359,241.359,3116.0
2025-03-26 10:45:00,241.43,241.7,241.36,241.36,2125.0,240.9897,241.2592,240.9198,240.9198,2125.0
2025-03-26 10:50:00,241.43,241.98,241.43,241.7,8868.0,240.9897,241.5387,240.9897,241.2592,8868.0
2025-03-26 10:55:00,241.46,241.61,241.28,241.29,1964.0,241.0196,241.1694,240.84,240.85,1964.0
2025-03-26 11:00:00,241.3,241.51,241.02,241.43,10810.0,240.8599,241.0696,240.5804,240.9897,10810.0
2025-03-26 11:05:00,241.43,241.43,241.15,241.3,1688.0,240.9897,240.9897,240.7102,240.8599,1688.0
2025-03-26 11:10:00,241.34,241.35,241.19,241.31,1548.0,240.8999,240.9098,240.7501,240.8699,1548.0
2025-03-26 11:15:00,241.08,241.21,240.68,240.68,2601.0,240.6403,240.7701,240.2411,240.2411,2601.0
2025-03-26 11:20:00,240.77,240.8,240.58,240.58,1200.0,240.3309,240.3608,240.1412,240.1412,1200.0
2025-03-26 11:25:00,240.49,240.49,240.31,240.31,706.0,240.0514,240.0514,239.8717,239.8717,706.0
2025-03-26 11:30:00,240.45,240.67,240.44,240.61,4361.0,240.0115,240.2311,240.0015,240.1712,4361.0
2025-03-26 11:35:00,240.49,241.17,240.49,240.97,6675.0,240.0514,240.7302,240.0514,240.5305,6675.0
2025-03-26 11:40:00,241.1,241.15,240.98,240.99,1434.0,240.6603,240.7102,240.5405,240.5505,1434.0
2025-03-26 11:45:00,241.01,241.01,240.5,240.5,1605.0,240.5705,240.5705,240.0614,240.0614,1605.0
2025-03-26 11:50:00,240.46,240.53,240.31,240.53,2568.0,240.0215,240.0913,239.8717,240.0913,2568.0
2025-03-26 11:55:00,240.53,240.53,239.93,240.18,3225.0,240.0913,240.0913,239.4924,239.742,3225.0
2025-03-26 12:00:00,240.18,240.54,240.17,240.54,2789.0,239.742,240.1013,239.732,240.1013,2789.0
2025-03-26 12:05:00,240.54,240.73,240.35,240.54,4170.0,240.1013,240.291,239.9117,240.1013,4170.0
2025-03-26 12:10:00,240.54,240.9,240.54,240.89,2988.0,240.1013,240.4607,240.1013,240.4507,2988.0
2025-03-26 12:15:00,240.73,240.88,240.73,240.81,1300.0,240.291,240.4407,240.291,240.3708,1300.0
2025-03-26 12:20:00,240.81,241.0,240.77,240.77,3173.0,240.3708,240.5605,240.3309,240.3309,3173.0
2025-03-26 12:25:00,240.84,241.19,240.83,241.08,5938.0,240.4008,240.7501,240.3908,240.6403,5938.0
2025-03-26 12:30:00,241.09,241.24,241.05,241.05,1612.0,240.6503,240.8,240.6104,240.6104,1612.0
2025-03-26 12:35:00,241.07,241.12,240.98,241.11,1462.0,240.6304,240.6803,240.5405,240.6703,1462.0
2025-03-26 12:40:00,241.11,241.17,240.76,241.17,3040.0,240.6703,240.7302,240.3209,240.7302,3040.0
2025-03-26 12:45:00,241.0,241.19,240.97,241.1,3320.0,240.5605,240.7501,240.5305,240.6603,3320.0
2025-03-26 12:50:00,241.04,241.05,240.55,240.55,2820.0,240.6004,240.6104,240.1113,240.1113,2820.0
2025-03-26 12:55:00,240.52,240.52,240.08,240.19,2131.0,240.0814,240.0814,239.6422,239.752,2131.0
2025-03-26 13:00:00,240.19,240.21,239.82,239.82,4740.0,239.752,239.7719,239.3826,239.3826,4740.0
2025-03-26 13:05:00,240.04,240.07,239.8,239.81,1417.0,239.6022,239.6322,239.3627,239.3727,1417.0
2025-03-26 13:10:00,239.9,240.1,239.78,239.91,5677.0,239.4625,239.6621,239.3427,239.4725,5677.0
2025-03-26 13:15:00,239.78,239.79,239.4,239.41,1847.0,239.3427,239.3527,238.9634,238.9734,1847.0
2025-03-26 13:20:00,239.24,239.24,239.04,239.04,1202.0,238.8037,238.8037,238.6041,238.6041,1202.0
2025-03-26 13:25:00,239.1,239.1,238.8,238.86,5135.0,238.6639,238.6639,238.3645,238.4244,5135.0
2025-03-26 13:30:00,238.71,238.71,238.45,238.47,1054.0,238.2747,238.2747,238.0151,238.0351,1054.0
2025-03-26 13:35:00,238.45,238.6,238.03,238.2,2896.0,238.0151,238.1649,237.5959,237.7656,2896.0
2025-03-26 13:40:00,238.2,238.9,238.19,238.65,4534.0,237.7656,238.4643,237.7556,238.2148,4534.0
2025-03-26 13:45:00,238.7,238.72,238.46,238.46,1280.0,238.2647,238.2846,238.0251,238.0251,1280.0
2025-03-26 13:50:00,238.65,238.7,238.55,238.56,1250.0,238.2148,238.2647,238.1149,238.1249,1250.0
2025-03-26 13:55:00,238.57,238.71,238.44,238.44,1916.0,238.1349,238.2747,238.0051,238.0051,1916.0
2025-03-26 14:00:00,238.65,238.65,238.46,238.55,1561.0,238.2148,238.2148,238.0251,238.1149,1561.0
2025-03-26 14:05:00,238.56,238.57,238.09,238.29,2228.0,238.1249,238.1349,237.6558,237.8554,2228.0
2025-03-26 14:10:00,238.29,238.67,238.29,238.67,708.0,237.8554,238.2347,237.8554,238.2347,708.0
2025-03-26 14:15:00,238.66,238.66,238.37,238.52,2025.0,238.2247,238.2247,237.9353,238.085,2025.0
2025-03-26 14:20:00,238.36,238.66,238.36,238.66,2300.0,237.9253,238.2247,237.9253,238.2247,2300.0
2025-03-26 14:25:00,238.7,238.75,238.43,238.5,1600.0,238.2647,238.3146,237.9952,238.065,1600.0
2025-03-26 14:30:00,238.53,238.67,238.29,238.31,1549.0,238.095,238.2347,237.8554,237.8754,1549.0
2025-03-26 14:35:00,238.23,238.28,237.72,238.0,2768.0,237.7955,237.8454,237.2865,237.566,2768.0
2025-03-26 14:40:00,238.05,238.05,237.55,237.55,1228.0,237.6159,237.6159,237.1168,237.1168,1228.0
2025-03-26 14:45:00,237.71,237.81,237.12,237.2,3320.0,237.2765,237.3763,236.6876,236.7674,3320.0
2025-03-26 14:50:00,237.2,237.5,237.14,237.5,2388.0,236.7674,237.0669,236.7075,237.0669,2388.0
2025-03-26 14:55:00,237.32,237.74,237.32,237.38,1621.0,236.8872,237.3064,236.8872,236.9471,1621.0
2025-03-26 15:00:00,237.49,237.63,237.19,237.19,12684.0,237.0569,237.1966,236.7574,236.7574,12684.0
2025-03-26 15:05:00,237.3,237.58,237.16,237.16,14641.0,236.8672,237.1467,236.7275,236.7275,14641.0
2025-03-26 15:10:00,237.22,237.22,237.11,237.18,1857.0,236.7874,236.7874,236.6776,236.7474,1857.0
2025-03-26 15:15:00,237.04,237.57,236.9,237.46,6266.0,236.6077,237.1367,236.468,237.0269,6266.0
2025-03-26 15:20:00,237.46,237.96,237.35,237.67,6071.0,237.0269,237.526,236.9171,237.2366,6071.0
2025-03-26 15:25:00,237.55,237.72,237.3,237.3,8596.0,237.1168,237.2865,236.8672,236.8672,8596.0
2025-03-26 15:30:00,237.49,237.53,237.27,237.3,8055.0,237.0569,237.0968,236.8373,236.8672,8055.0
2025-03-26 15:35:00,237.31,237.33,236.98,237.14,18479.0,236.8772,236.8972,236.5478,236.7075,18479.0
2025-03-26 15:40:00,237.03,237.59,237.03,237.45,11058.0,236.5977,237.1567,236.5977,237.017,11058.0
2025-03-26 15:45:00,237.43,237.89,237.41,237.89,8880.0,236.997,237.4562,236.977,237.4562,8880.0
2025-03-26 15:50:00,238.0,238.16,237.42,238.09,19206.0,237.566,237.7257,236.987,237.6558,19206.0
2025-03-26 15:55:00,237.97,238.03,236.69,237.05,83290.0,237.536,237.5959,236.2583,236.6177,83290.0
2025-03-27 09:30:00,236.0,236.06,234.11,235.01,6145.0,235.5696,235.6295,233.683,234.5814,6145.0
2025-03-27 09:35:00,234.31,234.31,233.65,233.97,2292.0,233.8827,233.8827,233.2239,233.5433,2292.0
2025-03-27 09:40:00,233.5,233.6,233.37,233.59,752.0,233.0742,233.174,232.9444,233.164,752.0
2025-03-27 09:45:00,233.6,234.08,233.26,234.04,4706.0,233.174,233.6531,232.8346,233.6132,4706.0
2025-03-27 09:50:00,234.04,235.4,234.04,234.63,7624.0,233.6132,234.9707,233.6132,234.2021,7624.0
2025-03-27 09:55:00,234.86,235.97,234.74,235.62,4145.0,234.4317,235.5397,234.3119,235.1903,4145.0
2025-03-27 10:00:00,236.0,236.44,235.82,236.0,6188.0,235.5696,236.0088,235.3899,235.5696,6188.0
2025-03-27 10:05:00,236.02,236.49,235.87,236.22,10415.0,235.5896,236.0587,235.4398,235.7892,10415.0
2025-03-27 10:10:00,235.98,236.63,235.4,236.63,10195.0,235.5496,236.1985,234.9707,236.1985,10195.0
2025-03-27 10:15:00,236.63,237.23,236.63,237.23,6661.0,236.1985,236.7974,236.1985,236.7974,6661.0
2025-03-27 10:20:00,237.14,238.59,237.13,238.26,4869.0,236.7075,238.1549,236.6975,237.8255,4869.0
2025-03-27 10:25:00,238.26,238.53,237.94,238.43,4176.0,237.8255,238.095,237.5061,237.9952,4176.0
2025-03-27 10:30:00,238.18,239.29,238.18,239.29,18451.0,237.7456,238.8536,237.7456,238.8536,18451.0
2025-03-27 10:35:00,239.22,239.6,239.14,239.59,5437.0,238.7837,239.163,238.7039,239.1531,5437.0
2025-03-27 10:40:00,239.5,239.59,239.16,239.35,7448.0,239.0632,239.1531,238.7238,238.9135,7448.0
2025-03-27 10:45:00,239.28,239.44,239.02,239.34,10399.0,238.8436,239.0033,238.5841,238.9035,10399.0
2025-03-27 10:50:00,239.2,239.39,238.97,239.27,5858.0,238.7638,238.9534,238.5342,238.8336,5858.0
2025-03-27 10:55:00,239.39,239.39,239.11,239.21,6817.0,238.9534,238.9534,238.6739,238.7737,6817.0
2025-03-27 11:00:00,239.28,239.34,239.02,239.12,10276.0,238.8436,238.9035,238.5841,238.6839,10276.0
2025-03-27 11:05:00,239.06,239.21,238.7,238.86,5333.0,238.624,238.7737,238.2647,238.4244,5333.0
2025-03-27 11:10:00,238.86,239.04,238.79,238.91,1681.0,238.4244,238.6041,238.3545,238.4743,1681.0
2025-03-27 11:15:00,238.9,239.34,238.78,239.31,26574.0,238.4643,238.9035,238.3445,238.8736,26574.0
2025-03-27 11:20:00,239.18,239.59,238.98,239.55,5837.0,238.7438,239.1531,238.5442,239.1131,5837.0
2025-03-27 11:25:00,239.39,239.51,238.7,238.82,5351.0,238.9534,239.0732,238.2647,238.3845,5351.0
2025-03-27 11:30:00,238.8,238.8,238.37,238.49,6481.0,238.3645,238.3645,237.9353,238.0551,6481.0
2025-03-27 11:35:00,238.49,238.49,237.31,237.4,12336.0,238.0551,238.0551,236.8772,236.967,12336.0
2025-03-27 11:40:00,237.4,237.6,237.4,237.6,300.0,236.967,237.1667,236.967,237.1667,300.0
2025-03-27 11:45:00,237.6,237.63,237.42,237.42,600.0,237.1667,237.1966,236.987,236.987,600.0
2025-03-27 11:50:00,237.5,237.67,237.48,237.64,973.0,237.0669,237.2366,237.0469,237.2066,973.0
2025-03-27 11:55:00,237.59,237.74,237.51,237.59,1000.0,237.1567,237.3064,237.0768,237.1567,1000.0
2025-03-27 12:00:00,237.56,238.18,237.55,238.18,2001.0,237.1268,237.7456,237.1168,237.7456,2001.0
2025-03-27 12:05:00,238.27,238.43,238.19,238.3,1840.0,237.8355,237.9952,237.7556,237.8654,1840.0
2025-03-27 12:10:00,238.18,238.19,238.06,238.17,1002.0,237.7456,237.7556,237.6258,237.7356,1002.0
2025-03-27 12:15:00,238.01,238.41,238.0,238.41,1622.0,237.5759,237.9752,237.566,237.9752,1622.0
2025-03-27 12:20:00,238.28,238.45,237.97,238.1,1559.0,237.8454,238.0151,237.536,237.6658,1559.0
2025-03-27 12:25:00,238.1,238.1,237.65,237.83,977.0,237.6658,237.6658,237.2166,237.3963,977.0
2025-03-27 12:30:00,237.71,238.27,237.7,237.84,3766.0,237.2765,237.8355,237.2665,237.4062,3766.0
2025-03-27 12:35:00,238.01,238.01,237.65,237.9,4003.0,237.5759,237.5759,237.2166,237.4661,4003.0
2025-03-27 12:40:00,238.01,238.33,238.0,238.17,1673.0,237.5759,237.8954,237.566,237.7356,1673.0
2025-03-27 12:45:00,238.17,238.17,237.53,237.54,5655.0,237.7356,237.7356,237.0968,237.1068,5655.0
2025-03-27 12:50:00,237.58,237.58,237.22,237.32,2372.0,237.1467,237.1467,236.7874,236.8872,2372.0
2025-03-27 12:55:00,237.19,237.19,236.82,236.82,2925.0,236.7574,236.7574,236.3881,236.3881,2925.0
2025-03-27 13:00:00,236.96,237.14,236.84,236.84,4655.0,236.5278,236.7075,236.4081,236.4081,4655.0
2025-03-27 13:05:00,237.23,237.44,237.08,237.15,6447.0,236.7974,237.007,236.6476,236.7175,6447.0
2025-03-27 13:10:00,237.5,238.0,237.42,237.95,2945.0,237.0669,237.566,236.987,237.516,2945.0
2025-03-27 13:15:00,237.99,238.02,237.51,237.79,5137.0,237.556,237.5859,237.0768,237.3563,5137.0
2025-03-27 13:20:00,237.62,237.83,237.48,237.5,4567.0,237.1866,237.3963,237.0469,237.0669,4567.0
2025-03-27 13:25:00,237.45,237.75,237.35,237.35,4940.0,237.017,237.3164,236.9171,236.9171,4940.0
2025-03-27 13:30:00,237.51,237.64,237.39,237.64,1200.0,237.0768,237.2066,236.9571,237.2066,1200.0
2025-03-27 13:35:00,237.55,237.67,237.5,237.67,1041.0,237.1168,237.2366,237.0669,237.2366,1041.0
2025-03-27 13:40:00,237.67,237.79,237.66,237.69,757.0,237.2366,237.3563,237.2266,237.2565,757.0
2025-03-27 13:45:00,237.68,237.92,237.68,237.87,1981.0,237.2465,237.4861,237.2465,237.4362,1981.0
2025-03-27 13:50:00,238.0,238.0,237.34,237.36,4006.0,237.566,237.566,236.9072,236.9271,4006.0
2025-03-27 13:55:00,237.48,237.71,237.41,237.71,1058.0,237.0469,237.2765,236.977,237.2765,1058.0
2025-03-27 14:00:00,237.76,238.0,237.76,237.95,800.0,237.3264,237.566,237.3264,237.516,800.0
2025-03-27 14:05:00,238.29,238.51,238.04,238.51,2231.0,237.8554,238.075,237.6059,238.075,2231.0
2025-03-27 14:10:00,238.49,238.88,238.43,238.88,2581.0,238.0551,238.4443,237.9952,238.4443,2581.0
2025-03-27 14:15:00,238.78,238.97,238.58,238.62,5606.0,238.3445,238.5342,238.1449,238.1848,5606.0
2025-03-27 14:20:00,238.57,238.82,238.16,238.17,4587.0,238.1349,238.3845,237.7257,237.7356,4587.0
2025-03-27 14:25:00,238.2,238.42,238.11,238.2,2926.0,237.7656,237.9852,237.6758,237.7656,2926.0
2025-03-27 14:30:00,238.2,238.31,238.01,238.01,1405.0,237.7656,237.8754,237.5759,237.5759,1405.0
2025-03-27 14:35:00,238.28,238.63,238.28,238.51,1941.0,237.8454,238.1948,237.8454,238.075,1941.0
2025-03-27 14:40:00,238.63,238.77,238.48,238.49,927.0,238.1948,238.3345,238.0451,238.0551,927.0
2025-03-27 14:45:00,238.63,238.83,238.56,238.83,2732.0,238.1948,238.3944,238.1249,238.3944,2732.0
2025-03-27 14:50:00,238.83,238.91,238.8,238.9,2182.0,238.3944,238.4743,238.3645,238.4643,2182.0
2025-03-27 14:55:00,239.0,239.0,238.42,238.42,4792.0,238.5641,238.5641,237.9852,237.9852,4792.0
2025-03-27 15:00:00,238.52,239.18,238.52,239.18,4594.0,238.085,238.7438,238.085,238.7438,4594.0
2025-03-27 15:05:00,239.03,239.11,238.77,239.11,7448.0,238.5941,238.6739,238.3345,238.6739,7448.0
2025-03-27 15:10:00,238.99,239.21,238.93,239.16,2591.0,238.5541,238.7737,238.4943,238.7238,2591.0
2025-03-27 15:15:00,239.18,239.47,239.17,239.47,3303.0,238.7438,239.0333,238.7338,239.0333,3303.0
2025-03-27 15:20:00,239.47,239.77,239.38,239.64,7224.0,239.0333,239.3327,238.9434,239.203,7224.0
2025-03-27 15:25:00,239.65,239.7,239.27,239.31,9530.0,239.2129,239.2629,238.8336,238.8736,9530.0
2025-03-27 15:30:00,239.19,239.37,239.0,239.27,9916.0,238.7538,238.9335,238.5641,238.8336,9916.0
2025-03-27 15:35:00,239.3,239.3,238.84,239.0,2338.0,238.8636,238.8636,238.4044,238.5641,2338.0
2025-03-27 15:40:00,239.0,239.0,238.51,238.7,10441.0,238.5641,238.5641,238.075,238.2647,10441.0
2025-03-27 15:45:00,238.75,238.76,238.32,238.44,14691.0,238.3146,238.3246,237.8854,238.0051,14691.0
2025-03-27 15:50:00,238.29,238.45,237.78,238.23,48744.0,237.8554,238.0151,237.3464,237.7955,48744.0
2025-03-27 15:55:00,237.9,238.2,237.55,237.66,81890.0,237.4661,237.7656,237.1168,237.2266,81890.0
2025-03-28 09:30:00,236.82,236.82,235.89,235.89,3739.0,236.3881,236.3881,235.4598,235.4598,3739.0
2025-03-28 09:35:00,235.7,235.7,235.7,235.7,333.0,235.2701,235.2701,235.2701,235.2701,333.0
2025-03-28 09:40:00,235.7,235.9,234.86,234.86,1935.0,235.2701,235.4698,234.4317,234.4317,1935.0
2025-03-28 09:45:00,234.62,234.99,233.68,234.36,3756.0,234.1921,234.5614,233.2538,233.9326,3756.0
2025-03-28 09:50:00,234.6,234.99,234.6,234.61,3380.0,234.1722,234.5614,234.1722,234.1821,3380.0
2025-03-28 09:55:00,234.22,234.53,233.42,233.42,2049.0,233.7928,234.1023,232.9943,232.9943,2049.0
2025-03-28 10:00:00,233.42,234.49,233.06,234.44,8343.0,232.9943,234.0624,232.635,234.0124,8343.0
2025-03-28 10:05:00,234.15,234.24,232.84,233.06,10271.0,233.723,233.8128,232.4154,232.635,10271.0
2025-03-28 10:10:00,233.06,233.08,232.69,232.72,2555.0,232.635,232.6549,232.2656,232.2956,2555.0
2025-03-28 10:15:00,232.8,233.45,232.7,233.12,8132.0,232.3754,233.0243,232.2756,232.6949,8132.0
2025-03-28 10:20:00,232.81,232.85,232.45,232.85,4822.0,232.3854,232.4253,232.0261,232.4253,4822.0
2025-03-28 10:25:00,232.68,232.69,232.02,232.29,5466.0,232.2557,232.2656,231.5969,231.8664,5466.0
2025-03-28 10:30:00,232.52,232.91,232.46,232.91,1875.0,232.0959,232.4852,232.0361,232.4852,1875.0
2025-03-28 10:35:00,232.74,232.74,231.87,232.16,3104.0,232.3155,232.3155,231.4471,231.7366,3104.0
2025-03-28 10:40:00,232.52,233.05,232.49,232.94,2509.0,232.0959,232.625,232.066,232.5152,2509.0
2025-03-28 10:45:00,232.89,232.89,231.65,231.66,3202.0,232.4653,232.4653,231.2275,231.2375,3202.0
2025-03-28 10:50:00,231.61,232.25,231.61,231.99,1930.0,231.1876,231.8264,231.1876,231.5669,1930.0
2025-03-28 10:55:00,232.21,232.25,231.87,232.09,2392.0,231.7865,231.8264,231.4471,231.6667,2392.0
2025-03-28 11:00:00,232.08,232.25,231.58,231.59,2732.0,231.6567,231.8264,231.1577,231.1676,2732.0
2025-03-28 11:05:00,231.58,231.93,231.55,231.73,6502.0,231.1577,231.507,231.1277,231.3074,6502.0
2025-03-28 11:10:00,231.93,232.14,231.63,231.63,3598.0,231.507,231.7166,231.2076,231.2076,3598.0
2025-03-28 11:15:00,231.64,232.01,231.47,232.01,5160.0,231.2176,231.5869,231.0479,231.5869,5160.0
2025-03-28 11:20:00,231.99,232.07,231.99,232.06,1597.0,231.5669,231.6468,231.5669,231.6368,1597.0
2025-03-28 11:25:00,231.94,232.12,231.77,231.92,7894.0,231.517,231.6967,231.3473,231.497,7894.0
2025-03-28 11:30:00,231.81,232.45,231.73,232.45,3546.0,231.3872,232.0261,231.3074,232.0261,3546.0
2025-03-28 11:35:00,232.38,232.69,232.18,232.69,3044.0,231.9562,232.2656,231.7566,232.2656,3044.0
2025-03-28 11:40:00,232.71,232.79,232.18,232.18,2584.0,232.2856,232.3655,231.7566,231.7566,2584.0
2025-03-28 11:45:00,232.24,232.63,232.24,232.58,2163.0,231.8165,232.2057,231.8165,232.1558,2163.0
2025-03-28 11:50:00,232.58,232.58,232.28,232.44,1211.0,232.1558,232.1558,231.8564,232.0161,1211.0
2025-03-28 11:55:00,232.3,232.42,232.18,232.19,2504.0,231.8763,231.9961,231.7566,231.7665,2504.0
2025-03-28 12:00:00,232.11,232.38,232.1,232.38,2452.0,231.6867,231.9562,231.6767,231.9562,2452.0
2025-03-28 12:05:00,232.55,232.61,232.27,232.27,2217.0,232.1259,232.1858,231.8464,231.8464,2217.0
2025-03-28 12:10:00,232.31,232.46,232.3,232.4,1532.0,231.8863,232.0361,231.8763,231.9762,1532.0
2025-03-28 12:15:00,232.44,232.44,231.82,232.02,3612.0,232.0161,232.0161,231.3972,231.5969,3612.0
2025-03-28 12:20:00,232.08,232.08,231.68,231.77,969.0,231.6567,231.6567,231.2575,231.3473,969.0
2025-03-28 12:25:00,231.62,231.85,231.6,231.62,1652.0,231.1976,231.4272,231.1776,231.1976,1652.0
2025-03-28 12:30:00,231.76,231.98,231.75,231.77,3292.0,231.3373,231.5569,231.3274,231.3473,3292.0
2025-03-28 12:35:00,231.85,232.12,231.8,232.09,3191.0,231.4272,231.6967,231.3773,231.6667,3191.0
2025-03-28 12:40:00,232.26,232.34,232.06,232.34,3972.0,231.8364,231.9163,231.6368,231.9163,3972.0
2025-03-28 12:45:00,232.18,232.34,232.05,232.21,1827.0,231.7566,231.9163,231.6268,231.7865,1827.0
2025-03-28 12:50:00,232.18,232.18,231.92,232.03,1637.0,231.7566,231.7566,231.497,231.6068,1637.0
2025-03-28 12:55:00,231.92,231.92,231.48,231.48,2342.0,231.497,231.497,231.0578,231.0578,2342.0
2025-03-28 13:00:00,231.42,231.57,231.22,231.22,6447.0,230.998,231.1477,230.7983,230.7983,6447.0
2025-03-28 13:05:00,231.18,231.18,231.01,231.01,1633.0,230.7584,230.7584,230.5887,230.5887,1633.0
2025-03-28 13:10:00,231.01,231.14,230.97,230.97,1544.0,230.5887,230.7185,230.5488,230.5488,1544.0
2025-03-28 13:15:00,230.97,231.24,230.81,231.24,3045.0,230.5488,230.8183,230.3891,230.8183,3045.0
2025-03-28 13:20:00,231.2,231.24,230.74,230.74,1875.0,230.7784,230.8183,230.3192,230.3192,1875.0
2025-03-28 13:25:00,230.72,230.8,230.5,230.5,4543.0,230.2992,230.3791,230.0796,230.0796,4543.0
2025-03-28 13:30:00,230.36,230.66,230.35,230.38,1321.0,229.9399,230.2393,229.9299,229.9598,1321.0
2025-03-28 13:35:00,230.44,230.6,230.21,230.6,6292.0,230.0197,230.1794,229.7902,230.1794,6292.0
2025-03-28 13:40:00,230.58,230.69,230.41,230.68,2213.0,230.1595,230.2693,229.9898,230.2593,2213.0
2025-03-28 13:45:00,230.64,230.81,230.59,230.81,1530.0,230.2194,230.3891,230.1695,230.3891,1530.0
2025-03-28 13:50:00,230.59,230.81,230.59,230.75,1584.0,230.1695,230.3891,230.1695,230.3292,1584.0
2025-03-28 13:55:00,230.68,231.17,230.68,231.17,3486.0,230.2593,230.7484,230.2593,230.7484,3486.0
2025-03-28 14:00:00,231.27,231.47,231.09,231.11,3679.0,230.8482,231.0479,230.6686,230.6885,3679.0
2025-03-28 14:05:00,231.13,231.14,230.96,231.14,23538.0,230.7085,230.7185,230.5388,230.7185,23538.0
2025-03-28 14:10:00,231.36,231.56,231.13,231.14,3200.0,230.9381,231.1377,230.7085,230.7185,3200.0
2025-03-28 14:15:00,231.16,231.16,231.12,231.13,724.0,230.7384,230.7384,230.6985,230.7085,724.0
2025-03-28 14:20:00,231.19,231.19,230.52,230.52,2766.0,230.7684,230.7684,230.0996,230.0996,2766.0
2025-03-28 14:25:00,230.44,230.92,230.4,230.77,5476.0,230.0197,230.4989,229.9798,230.3491,5476.0
2025-03-28 14:30:00,230.7,230.76,230.56,230.66,3029.0,230.2793,230.3392,230.1395,230.2393,3029.0
2025-03-28 14:35:00,230.66,230.66,230.22,230.34,4416.0,230.2393,230.2393,229.8001,229.9199,4416.0
2025-03-28 14:40:00,230.22,230.44,230.19,230.41,5704.0,229.8001,230.0197,229.7702,229.9898,5704.0
2025-03-28 14:45:00,230.51,230.57,230.47,230.56,3359.0,230.0896,230.1495,230.0497,230.1395,3359.0
2025-03-28 14:50:00,230.64,230.8,230.44,230.72,4956.0,230.2194,230.3791,230.0197,230.2992,4956.0
2025-03-28 14:55:00,230.78,231.09,230.78,231.03,4691.0,230.3591,230.6686,230.3591,230.6087,4691.0
2025-03-28 15:00:00,230.98,231.31,230.98,231.17,4434.0,230.5588,230.8882,230.5588,230.7484,4434.0
2025-03-28 15:05:00,231.31,231.71,231.3,231.6,4356.0,230.8882,231.2874,230.8782,231.1776,4356.0
2025-03-28 15:10:00,231.56,231.58,231.17,231.36,8247.0,231.1377,231.1577,230.7484,230.9381,8247.0
2025-03-28 15:15:00,231.42,231.43,230.92,231.14,7493.0,230.998,231.0079,230.4989,230.7185,7493.0
2025-03-28 15:20:00,231.14,231.14,230.73,231.0,4987.0,230.7185,230.7185,230.3092,230.5787,4987.0
2025-03-28 15:25:00,230.93,230.93,230.77,230.82,7206.0,230.5088,230.5088,230.3491,230.399,7206.0
2025-03-28 15:30:00,230.76,231.16,230.76,230.97,12759.0,230.3392,230.7384,230.3392,230.5488,12759.0
2025-03-28 15:35:00,231.0,231.2,230.95,231.0,5799.0,230.5787,230.7784,230.5288,230.5787,5799.0
2025-03-28 15:40:00,230.97,231.08,230.69,230.89,12862.0,230.5488,230.6586,230.2693,230.4689,12862.0
2025-03-28 15:45:00,230.97,232.08,230.85,231.99,35484.0,230.5488,231.6567,230.429,231.5669,35484.0
2025-03-28 15:50:00,231.69,233.12,231.41,233.1,43573.0,231.2675,232.6949,230.988,232.6749,43573.0
2025-03-28 15:55:00,233.03,233.18,232.65,232.79,125089.0,232.605,232.7547,232.2257,232.3655,125089.0
2025-03-31 09:30:00,231.28,231.92,229.73,229.83,16482.0,230.8582,231.497,229.311,229.4109,16482.0
2025-03-31 09:35:00,229.83,231.45,228.77,228.77,8690.0,229.4109,231.0279,228.3528,228.3528,8690.0
2025-03-31 09:40:00,228.87,228.87,226.42,227.23,3190.0,228.4526,228.4526,226.0071,226.8156,3190.0
2025-03-31 09:45:00,227.3,227.84,225.0,226.62,7419.0,226.8855,227.4245,224.5897,226.2067,7419.0
2025-03-31 09:50:00,226.59,227.92,226.59,227.4,8060.0,226.1768,227.5043,226.1768,226.9853,8060.0
2025-03-31 09:55:00,227.72,228.18,227.5,227.94,10663.0,227.3047,227.7639,227.0851,227.5243,10663.0
2025-03-31 10:00:00,227.95,229.02,227.95,228.96,11975.0,227.5343,228.6023,227.5343,228.5424,11975.0
2025-03-31 10:05:00,229.01,229.54,228.95,229.38,13318.0,228.5923,229.1214,228.5325,228.9617,13318.0
2025-03-31 10:10:00,229.78,229.79,229.04,229.27,3574.0,229.3609,229.3709,228.6223,228.8519,3574.0
2025-03-31 10:15:00,229.4,229.41,228.94,228.96,25447.0,228.9816,228.9916,228.5225,228.5424,25447.0
2025-03-31 10:20:00,229.15,229.2,228.75,228.83,6131.0,228.7321,228.782,228.3328,228.4127,6131.0
2025-03-31 10:25:00,228.68,228.7,227.99,227.99,5657.0,228.2629,228.2829,227.5742,227.5742,5657.0
2025-03-31 10:30:00,228.02,229.45,228.01,229.28,13245.0,227.6042,229.0315,227.5942,228.8619,13245.0
2025-03-31 10:35:00,229.19,229.33,228.85,229.11,8432.0,228.772,228.9118,228.4326,228.6922,8432.0
2025-03-31 10:40:00,229.12,229.68,229.11,229.47,3105.0,228.7021,229.2611,228.6922,229.0515,3105.0
2025-03-31 10:45:00,229.5,230.06,229.5,229.73,2472.0,229.0815,229.6404,229.0815,229.311,2472.0
2025-03-31 10:50:00,229.67,229.67,229.12,229.42,2030.0,229.2511,229.2511,228.7021,229.0016,2030.0
2025-03-31 10:55:00,229.4,229.4,229.06,229.14,5852.0,228.9816,228.9816,228.6423,228.7221,5852.0
2025-03-31 11:00:00,229.34,229.79,229.26,229.79,5519.0,228.9217,229.3709,228.8419,229.3709,5519.0
2025-03-31 11:05:00,229.59,229.85,229.46,229.57,5831.0,229.1713,229.4308,229.0415,229.1513,5831.0
2025-03-31 11:10:00,229.71,229.9,229.56,229.89,1921.0,229.2911,229.4807,229.1413,229.4707,1921.0
2025-03-31 11:15:00,229.64,230.02,229.64,229.92,3476.0,229.2212,229.6005,229.2212,229.5007,3476.0
2025-03-31 11:20:00,230.0,230.21,229.91,230.1,3174.0,229.5805,229.7902,229.4907,229.6804,3174.0
2025-03-31 11:25:00,230.1,230.1,229.63,229.72,1351.0,229.6804,229.6804,229.2112,229.3011,1351.0
2025-03-31 11:30:00,229.66,229.89,229.44,229.89,14874.0,229.2412,229.4707,229.0216,229.4707,14874.0
2025-03-31 11:35:00,229.92,230.7,229.84,230.7,4830.0,229.5007,230.2793,229.4208,230.2793,4830.0
2025-03-31 11:40:00,230.94,231.09,230.94,230.97,1400.0,230.5188,230.6686,230.5188,230.5488,1400.0
2025-03-31 11:45:00,230.95,231.49,230.95,231.19,3338.0,230.5288,231.0678,230.5288,230.7684,3338.0
2025-03-31 11:50:00,231.14,231.27,230.92,231.27,3101.0,230.7185,230.8482,230.4989,230.8482,3101.0
2025-03-31 11:55:00,231.12,231.12,230.78,231.0,3240.0,230.6985,230.6985,230.3591,230.5787,3240.0
2025-03-31 12:00:00,230.89,231.22,230.88,230.99,4174.0,230.4689,230.7983,230.4589,230.5687,4174.0
2025-03-31 12:05:00,230.99,231.18,229.95,229.96,24759.0,230.5687,230.7584,229.5306,229.5406,24759.0
2025-03-31 12:10:00,229.78,229.9,229.24,229.88,2654.0,229.3609,229.4807,228.8219,229.4608,2654.0
2025-03-31 12:15:00,229.9,230.3,229.9,230.09,6108.0,229.4807,229.88,229.4807,229.6704,6108.0
2025-03-31 12:20:00,229.82,230.22,229.7,229.7,732.0,229.4009,229.8001,229.2811,229.2811,732.0
2025-03-31 12:25:00,230.12,230.64,229.89,230.6,10990.0,229.7003,230.2194,229.4707,230.1794,10990.0
2025-03-31 12:30:00,230.35,230.57,230.17,230.4,2489.0,229.9299,230.1495,229.7502,229.9798,2489.0
2025-03-31 12:35:00,230.39,230.5,230.29,230.39,711.0,229.9698,230.0796,229.87,229.9698,711.0
2025-03-31 12:40:00,230.53,230.9,230.26,230.27,5032.0,230.1096,230.4789,229.8401,229.85,5032.0
2025-03-31 12:45:00,230.25,230.66,230.25,230.66,1949.0,229.8301,230.2393,229.8301,230.2393,1949.0
2025-03-31 12:50:00,230.56,230.57,230.52,230.53,964.0,230.1395,230.1495,230.0996,230.1096,964.0
2025-03-31 12:55:00,230.37,230.6,230.08,230.34,3897.0,229.9499,230.1794,229.6604,229.9199,3897.0
2025-03-31 13:00:00,230.28,230.67,230.2,230.67,3528.0,229.86,230.2493,229.7802,230.2493,3528.0
2025-03-31 13:05:00,230.53,230.98,230.53,230.98,2666.0,230.1096,230.5588,230.1096,230.5588,2666.0
2025-03-31 13:10:00,230.98,230.98,230.47,230.54,19550.0,230.5588,230.5588,230.0497,230.1196,19550.0
2025-03-31 13:15:00,230.54,230.55,230.2,230.23,3601.0,230.1196,230.1295,229.7802,229.8101,3601.0
2025-03-31 13:20:00,229.99,229.99,229.45,229.67,1489.0,229.5706,229.5706,229.0315,229.2511,1489.0
2025-03-31 13:25:00,229.85,230.22,229.78,230.22,2533.0,229.4308,229.8001,229.3609,229.8001,2533.0
2025-03-31 13:30:00,229.96,230.54,229.95,230.47,10722.0,229.5406,230.1196,229.5306,230.0497,10722.0
2025-03-31 13:35:00,230.69,230.69,230.41,230.65,2078.0,230.2693,230.2693,229.9898,230.2294,2078.0
2025-03-31 13:40:00,230.51,230.51,230.02,230.09,1191.0,230.0896,230.0896,229.6005,229.6704,1191.0
2025-03-31 13:45:00,230.14,230.16,229.63,229.82,8164.0,229.7203,229.7403,229.2112,229.4009,8164.0
2025-03-31 13:50:00,230.05,230.11,230.02,230.08,2742.0,229.6305,229.6903,229.6005,229.6604,2742.0
2025-03-31 13:55:00,229.96,230.04,229.64,229.64,1530.0,229.5406,229.6205,229.2212,229.2212,1530.0
2025-03-31 14:00:00,229.61,230.47,229.6,230.47,7923.0,229.1913,230.0497,229.1813,230.0497,7923.0
2025-03-31 14:05:00,230.58,231.54,230.44,231.54,5268.0,230.1595,231.1177,230.0197,231.1177,5268.0
2025-03-31 14:10:00,231.56,232.27,231.56,231.9,3171.0,231.1377,231.8464,231.1377,231.4771,3171.0
2025-03-31 14:15:00,232.05,232.36,231.63,232.0,10430.0,231.6268,231.9362,231.2076,231.5769,10430.0
2025-03-31 14:20:00,232.42,232.6,231.87,231.87,2956.0,231.9961,232.1758,231.4471,231.4471,2956.0
2025-03-31 14:25:00,232.09,232.1,231.46,231.46,13527.0,231.6667,231.6767,231.0379,231.0379,13527.0
2025-03-31 14:30:00,231.64,232.0,231.37,231.93,17107.0,231.2176,231.5769,230.948,231.507,17107.0
2025-03-31 14:35:00,232.13,232.13,231.66,231.82,12355.0,231.7067,231.7067,231.2375,231.3972,12355.0
2025-03-31 14:40:00,232.05,232.26,231.78,231.78,4570.0,231.6268,231.8364,231.3573,231.3573,4570.0
2025-03-31 14:45:00,231.88,231.88,231.31,231.73,14743.0,231.4571,231.4571,230.8882,231.3074,14743.0
2025-03-31 14:50:00,231.73,232.26,231.73,232.13,15673.0,231.3074,231.8364,231.3074,231.7067,15673.0
2025-03-31 14:55:00,232.01,232.03,231.43,231.51,3863.0,231.5869,231.6068,231.0079,231.0878,3863.0
2025-03-31 15:00:00,231.65,232.05,231.6,231.94,3165.0,231.2275,231.6268,231.1776,231.517,3165.0
2025-03-31 15:05:00,232.05,232.55,232.05,232.37,3263.0,231.6268,232.1259,231.6268,231.9462,3263.0
2025-03-31 15:10:00,232.42,232.83,232.31,232.6,4418.0,231.9961,232.4054,231.8863,232.1758,4418.0
2025-03-31 15:15:00,232.6,232.73,232.6,232.7,1265.0,232.1758,232.3056,232.1758,232.2756,1265.0
2025-03-31 15:20:00,232.79,233.06,232.51,232.51,5844.0,232.3655,232.635,232.086,232.086,5844.0
2025-03-31 15:25:00,232.51,232.51,231.33,231.6,3600.0,232.086,232.086,230.9081,231.1776,3600.0
2025-03-31 15:30:00,231.67,232.4,231.59,232.13,5655.0,231.2475,231.9762,231.1676,231.7067,5655.0
2025-03-31 15:35:00,232.43,232.59,231.74,232.4,18395.0,232.0061,232.1658,231.3174,231.9762,18395.0
2025-03-31 15:40:00,232.63,234.37,232.63,233.6,40819.0,232.2057,233.9426,232.2057,233.174,40819.0
2025-03-31 15:45:00,233.54,233.96,233.18,233.86,25470.0,233.1141,233.5333,232.7547,233.4335,25470.0
2025-03-31 15:50:00,233.7,234.34,233.08,234.2,54673.0,233.2738,233.9126,232.6549,233.7729,54673.0
2025-03-31 15:55:00,234.2,234.2,233.02,233.31,118131.0,233.7729,233.7729,232.595,232.8845,118131.0
2025-04-01 09:30:00,231.53,232.91,229.4,229.4,9704.0,231.1078,232.4852,228.9816,228.9816,9704.0
2025-04-01 09:35:00,232.76,232.76,231.01,231.92,3150.0,232.3355,232.3355,230.5887,231.497,3150.0
2025-04-01 09:40:00,231.56,231.56,231.05,231.14,400.0,231.1377,231.1377,230.6286,230.7185,400.0
2025-04-01 09:45:00,230.96,231.3,230.6,230.96,938.0,230.5388,230.8782,230.1794,230.5388,938.0
2025-04-01 09:50:00,231.35,232.02,231.32,232.0,34487.0,230.9281,231.5969,230.8981,231.5769,34487.0
2025-04-01 09:55:00,231.8,231.8,230.57,231.51,4711.0,231.3773,231.3773,230.1495,231.0878,4711.0
2025-04-01 10:00:00,230.61,231.02,230.39,230.39,1446.0,230.1894,230.5987,229.9698,229.9698,1446.0
2025-04-01 10:05:00,230.57,230.81,230.57,230.61,1161.0,230.1495,230.3891,230.1495,230.1894,1161.0
2025-04-01 10:10:00,230.69,230.7,230.06,230.45,3905.0,230.2693,230.2793,229.6404,230.0297,3905.0
2025-04-01 10:15:00,230.45,231.35,230.45,231.19,2328.0,230.0297,230.9281,230.0297,230.7684,2328.0
2025-04-01 10:20:00,231.39,231.47,230.99,231.47,5702.0,230.968,231.0479,230.5687,231.0479,5702.0
2025-04-01 10:25:00,231.47,232.0,231.42,231.44,2244.0,231.0479,231.5769,230.998,231.0179,2244.0
2025-04-01 10:30:00,231.33,231.7,231.1,231.34,29992.0,230.9081,231.2774,230.6785,230.9181,29992.0
2025-04-01 10:35:00,231.52,232.98,231.52,232.98,2113.0,231.0978,232.5551,231.0978,232.5551,2113.0
2025-04-01 10:40:00,232.8,232.8,232.79,232.8,600.0,232.3754,232.3754,232.3655,232.3754,600.0
2025-04-01 10:45:00,232.8,233.02,232.49,233.02,1694.0,232.3754,232.595,232.066,232.595,1694.0
2025-04-01 10:50:00,232.98,233.88,232.88,233.88,3992.0,232.5551,233.4535,232.4553,233.4535,3992.0
2025-04-01 10:55:00,234.06,234.81,233.91,234.75,3934.0,233.6331,234.3818,233.4834,234.3219,3934.0
2025-04-01 11:00:00,234.53,234.69,234.53,234.66,1699.0,234.1023,234.262,234.1023,234.232,1699.0
2025-04-01 11:05:00,234.48,234.66,234.4,234.47,3460.0,234.0524,234.232,233.9725,234.0424,3460.0
2025-04-01 11:10:00,234.6,235.39,234.54,235.39,740.0,234.1722,234.9607,234.1123,234.9607,740.0
2025-04-01 11:15:00,235.76,236.8,235.68,236.09,4520.0,235.33,236.3681,235.2502,235.6594,4520.0
2025-04-01 11:20:00,235.69,235.95,235.69,235.95,670.0,235.2602,235.5197,235.2602,235.5197,670.0
2025-04-01 11:25:00,235.82,236.05,235.42,235.43,896.0,235.3899,235.6195,234.9907,235.0006,896.0
2025-04-01 11:30:00,235.25,235.38,235.11,235.38,1533.0,234.821,234.9507,234.6812,234.9507,1533.0
2025-04-01 11:35:00,235.31,235.62,235.24,235.36,1981.0,234.8809,235.1903,234.811,234.9308,1981.0
2025-04-01 11:40:00,235.36,235.54,235.25,235.43,811.0,234.9308,235.1104,234.821,235.0006,811.0
2025-04-01 11:45:00,235.67,236.12,235.67,236.11,953.0,235.2402,235.6894,235.2402,235.6794,953.0
2025-04-01 11:50:00,235.77,235.84,235.55,235.84,2945.0,235.34,235.4099,235.1204,235.4099,2945.0
2025-04-01 11:55:00,235.52,235.95,235.52,235.9,1000.0,235.0905,235.5197,235.0905,235.4698,1000.0
2025-04-01 12:00:00,235.99,236.7,235.99,236.26,2876.0,235.5596,236.2683,235.5596,235.8291,2876.0
2025-04-01 12:05:00,236.02,236.22,236.02,236.13,625.0,235.5896,235.7892,235.5896,235.6994,625.0
2025-04-01 12:10:00,236.36,236.36,235.8,235.8,300.0,235.9289,235.9289,235.37,235.37,300.0
2025-04-01 12:15:00,236.13,236.16,235.77,235.8,1248.0,235.6994,235.7293,235.34,235.37,1248.0
2025-04-01 12:20:00,235.84,236.1,235.84,236.1,2100.0,235.4099,235.6694,235.4099,235.6694,2100.0
2025-04-01 12:25:00,236.06,236.06,235.58,235.59,1500.0,235.6295,235.6295,235.1504,235.1603,1500.0
2025-04-01 12:30:00,235.58,236.0,235.18,235.63,5803.0,235.1504,235.5696,234.7511,235.2003,5803.0
2025-04-01 12:35:00,235.63,235.63,234.93,235.0,4058.0,235.2003,235.2003,234.5016,234.5714,4058.0
2025-04-01 12:40:00,235.16,235.17,234.6,234.7,2590.0,234.7311,234.7411,234.1722,234.272,2590.0
2025-04-01 12:45:00,234.69,235.05,234.54,234.82,7837.0,234.262,234.6213,234.1123,234.3918,7837.0
2025-04-01 12:50:00,235.08,235.6,234.79,235.33,4779.0,234.6513,235.1703,234.3618,234.9008,4779.0
2025-04-01 12:55:00,235.11,235.46,235.0,235.2,36927.0,234.6812,235.0306,234.5714,234.7711,36927.0
2025-04-01 13:00:00,235.11,235.19,234.67,234.98,2523.0,234.6812,234.7611,234.242,234.5515,2523.0
2025-04-01 13:05:00,234.98,234.98,234.64,234.83,1701.0,234.5515,234.5515,234.2121,234.4017,1701.0
2025-04-01 13:10:00,234.7,235.1,234.52,235.1,1897.0,234.272,234.6712,234.0923,234.6712,1897.0
2025-04-01 13:15:00,235.04,235.17,234.89,234.89,1916.0,234.6114,234.7411,234.4616,234.4616,1916.0
2025-04-01 13:20:00,234.87,235.01,234.79,234.79,1826.0,234.4417,234.5814,234.3618,234.3618,1826.0
2025-04-01 13:25:00,234.81,234.88,234.17,234.17,2026.0,234.3818,234.4516,233.7429,233.7429,2026.0
2025-04-01 13:30:00,234.58,234.97,234.57,234.81,1371.0,234.1522,234.5415,234.1422,234.3818,1371.0
2025-04-01 13:35:00,234.88,235.06,234.54,234.74,25740.0,234.4516,234.6313,234.1123,234.3119,25740.0
2025-04-01 13:40:00,234.89,235.07,234.76,234.9,1900.0,234.4616,234.6413,234.3319,234.4716,1900.0
2025-04-01 13:45:00,234.9,235.04,234.89,235.03,800.0,234.4716,234.6114,234.4616,234.6014,800.0
2025-04-01 13:50:00,235.06,235.49,234.81,234.81,9084.0,234.6313,235.0605,234.3818,234.3818,9084.0
2025-04-01 13:55:00,234.66,234.69,234.54,234.64,2400.0,234.232,234.262,234.1123,234.2121,2400.0
2025-04-01 14:00:00,234.72,234.72,233.95,234.17,3072.0,234.2919,234.2919,233.5233,233.7429,3072.0
2025-04-01 14:05:00,233.95,233.95,233.72,233.89,1025.0,233.5233,233.5233,233.2938,233.4634,1025.0
2025-04-01 14:10:00,233.89,234.01,233.66,234.01,1242.0,233.4634,233.5832,233.2339,233.5832,1242.0
2025-04-01 14:15:00,233.91,233.99,233.51,233.66,2682.0,233.4834,233.5633,233.0841,233.2339,2682.0
2025-04-01 14:20:00,233.67,233.99,233.51,233.96,2122.0,233.2438,233.5633,233.0841,233.5333,2122.0
2025-04-01 14:25:00,233.93,234.55,233.89,234.3,11041.0,233.5034,234.1222,233.4634,233.8727,11041.0
2025-04-01 14:30:00,234.02,234.59,233.89,234.17,1554.0,233.5932,234.1622,233.4634,233.7429,1554.0
2025-04-01 14:35:00,234.25,234.46,234.24,234.28,1384.0,233.8228,234.0324,233.8128,233.8527,1384.0
2025-04-01 14:40:00,234.46,234.7,234.46,234.68,2465.0,234.0324,234.272,234.0324,234.252,2465.0
2025-04-01 14:45:00,234.53,234.77,234.52,234.73,5370.0,234.1023,234.3418,234.0923,234.3019,5370.0
2025-04-01 14:50:00,234.63,234.93,234.34,234.93,5651.0,234.2021,234.5016,233.9126,234.5016,5651.0
2025-04-01 14:55:00,234.92,235.36,234.92,235.14,1800.0,234.4916,234.9308,234.4916,234.7112,1800.0
2025-04-01 15:00:00,235.09,235.9,235.08,235.34,1797.0,234.6613,235.4698,234.6513,234.9108,1797.0
2025-04-01 15:05:00,235.77,235.9,235.49,235.89,2411.0,235.34,235.4698,235.0605,235.4598,2411.0
2025-04-01 15:10:00,235.9,236.18,235.62,236.01,16020.0,235.4698,235.7493,235.1903,235.5796,16020.0
2025-04-01 15:15:00,236.02,236.34,236.0,236.3,6412.0,235.5896,235.909,235.5696,235.8691,6412.0
2025-04-01 15:20:00,236.22,236.49,236.21,236.44,5606.0,235.7892,236.0587,235.7792,236.0088,5606.0
2025-04-01 15:25:00,236.38,236.49,236.11,236.14,5277.0,235.9489,236.0587,235.6794,235.7093,5277.0
2025-04-01 15:30:00,236.27,236.66,235.9,236.34,6317.0,235.8391,236.2284,235.4698,235.909,6317.0
2025-04-01 15:35:00,236.27,236.59,236.07,236.59,7199.0,235.8391,236.1585,235.6395,236.1585,7199.0
2025-04-01 15:40:00,236.66,237.29,236.65,237.04,18523.0,236.2284,236.8572,236.2184,236.6077,18523.0
2025-04-01 15:45:00,237.11,237.15,236.6,236.89,9841.0,236.6776,236.7175,236.1685,236.458,9841.0
2025-04-01 15:50:00,237.01,237.56,236.38,236.99,23313.0,236.5778,237.1268,235.9489,236.5578,23313.0
2025-04-01 15:55:00,237.14,237.44,236.93,237.35,55577.0,236.7075,237.007,236.4979,236.9171,55577.0
2025-04-02 09:30:00,234.06,236.96,234.06,236.95,9927.0,233.6331,236.5278,233.6331,236.5179,9927.0
2025-04-02 09:35:00,236.98,237.93,236.76,237.93,2140.0,236.5478,237.4961,236.3282,237.4961,2140.0
2025-04-02 09:40:00,238.62,238.8,238.53,238.54,3140.0,238.1848,238.3645,238.095,238.105,3140.0
2025-04-02 09:45:00,238.47,239.51,238.36,239.37,3389.0,238.0351,239.0732,237.9253,238.9335,3389.0
2025-04-02 09:50:00,238.97,239.36,238.77,238.78,3200.0,238.5342,238.9235,238.3345,238.3445,3200.0
2025-04-02 09:55:00,238.81,238.86,238.07,238.69,4354.0,238.3745,238.4244,237.6358,238.2547,4354.0
2025-04-02 10:00:00,238.12,239.0,237.3,237.63,6920.0,237.6857,238.5641,236.8672,237.1966,6920.0
2025-04-02 10:05:00,237.74,238.12,237.4,237.41,2475.0,237.3064,237.6857,236.967,236.977,2475.0
2025-04-02 10:10:00,237.65,237.65,236.89,236.98,3592.0,237.2166,237.2166,236.458,236.5478,3592.0
2025-04-02 10:15:00,236.9,237.34,236.71,237.3,2211.0,236.468,236.9072,236.2783,236.8672,2211.0
2025-04-02 10:20:00,237.21,237.37,236.99,237.14,3646.0,236.7774,236.9371,236.5578,236.7075,3646.0
2025-04-02 10:25:00,237.2,238.05,237.19,238.01,1631.0,236.7674,237.6159,236.7574,237.5759,1631.0
2025-04-02 10:30:00,238.02,238.36,238.01,238.2,2355.0,237.5859,237.9253,237.5759,237.7656,2355.0
2025-04-02 10:35:00,238.19,238.19,237.64,237.64,1352.0,237.7556,237.7556,237.2066,237.2066,1352.0
2025-04-02 10:40:00,238.0,238.08,237.7,237.71,1811.0,237.566,237.6458,237.2665,237.2765,1811.0
2025-04-02 10:45:00,237.77,237.77,236.81,237.13,6897.0,237.3364,237.3364,236.3781,236.6975,6897.0
2025-04-02 10:50:00,237.29,237.44,237.29,237.37,830.0,236.8572,237.007,236.8572,236.9371,830.0
2025-04-02 10:55:00,237.37,238.38,237.37,238.06,2464.0,236.9371,237.9453,236.9371,237.6258,2464.0
2025-04-02 11:00:00,237.72,237.92,237.62,237.91,1237.0,237.2865,237.4861,237.1866,237.4761,1237.0
2025-04-02 11:05:00,237.52,238.12,237.52,237.85,2294.0,237.0868,237.6857,237.0868,237.4162,2294.0
2025-04-02 11:10:00,237.92,237.93,237.74,237.81,2348.0,237.4861,237.4961,237.3064,237.3763,2348.0
2025-04-02 11:15:00,237.6,237.65,237.32,237.63,1550.0,237.1667,237.2166,236.8872,237.1966,1550.0
2025-04-02 11:20:00,237.69,238.01,237.63,237.78,3602.0,237.2565,237.5759,237.1966,237.3464,3602.0
2025-04-02 11:25:00,237.88,238.46,237.75,238.42,2440.0,237.4462,238.0251,237.3164,237.9852,2440.0
2025-04-02 11:30:00,238.35,239.07,238.28,238.98,2170.0,237.9153,238.634,237.8454,238.5442,2170.0
2025-04-02 11:35:00,239.09,239.09,238.72,238.97,1368.0,238.654,238.654,238.2846,238.5342,1368.0
2025-04-02 11:40:00,238.99,239.27,238.95,239.01,1512.0,238.5541,238.8336,238.5142,238.5741,1512.0
2025-04-02 11:45:00,238.78,239.02,238.78,239.02,3141.0,238.3445,238.5841,238.3445,238.5841,3141.0
2025-04-02 11:50:00,238.83,239.04,238.66,239.04,1859.0,238.3944,238.6041,238.2247,238.6041,1859.0
2025-04-02 11:55:00,238.92,239.4,238.92,239.39,2060.0,238.4843,238.9634,238.4843,238.9534,2060.0
2025-04-02 12:00:00,239.4,239.79,239.4,239.59,8886.0,238.9634,239.3527,238.9634,239.1531,8886.0
2025-04-02 12:05:00,239.26,239.47,239.26,239.47,1190.0,238.8237,239.0333,238.8237,239.0333,1190.0
2025-04-02 12:10:00,239.47,240.07,239.44,239.95,2339.0,239.0333,239.6322,239.0033,239.5124,2339.0
2025-04-02 12:15:00,240.16,240.57,240.16,240.41,4541.0,239.722,240.1313,239.722,239.9716,4541.0
2025-04-02 12:20:00,240.41,240.61,240.31,240.34,1289.0,239.9716,240.1712,239.8717,239.9017,1289.0
2025-04-02 12:25:00,240.34,240.38,240.25,240.38,1715.0,239.9017,239.9416,239.8118,239.9416,1715.0
2025-04-02 12:30:00,240.42,240.55,240.18,240.34,1748.0,239.9815,240.1113,239.742,239.9017,1748.0
2025-04-02 12:35:00,240.35,240.43,239.82,239.83,4317.0,239.9117,239.9915,239.3826,239.3926,4317.0
2025-04-02 12:40:00,240.11,240.28,240.1,240.18,1007.0,239.6721,239.8418,239.6621,239.742,1007.0
2025-04-02 12:45:00,240.18,240.91,240.17,240.91,2900.0,239.742,240.4706,239.732,240.4706,2900.0
2025-04-02 12:50:00,240.89,240.96,240.58,240.73,3605.0,240.4507,240.5206,240.1412,240.291,3605.0
2025-04-02 12:55:00,240.52,241.05,240.52,240.95,2270.0,240.0814,240.6104,240.0814,240.5106,2270.0
2025-04-02 13:00:00,241.13,241.58,241.13,241.31,3911.0,240.6902,241.1394,240.6902,240.8699,3911.0
2025-04-02 13:05:00,241.52,241.79,241.49,241.79,1518.0,241.0795,241.349,241.0496,241.349,1518.0
2025-04-02 13:10:00,241.99,242.38,241.99,242.17,1994.0,241.5487,241.938,241.5487,241.7283,1994.0
2025-04-02 13:15:00,241.96,242.03,241.73,241.73,812.0,241.5187,241.5886,241.2891,241.2891,812.0
2025-04-02 13:20:00,241.75,241.75,241.35,241.45,901.0,241.3091,241.3091,240.9098,241.0097,901.0
2025-04-02 13:25:00,241.72,241.72,241.23,241.24,950.0,241.2792,241.2792,240.7901,240.8,950.0
2025-04-02 13:30:00,241.44,241.44,240.77,241.01,2599.0,240.9997,240.9997,240.3309,240.5705,2599.0
2025-04-02 13:35:00,240.72,241.14,240.17,240.5,1933.0,240.281,240.7002,239.732,240.0614,1933.0
2025-04-02 13:40:00,240.73,240.78,240.11,240.24,1382.0,240.291,240.3409,239.6721,239.8019,1382.0
2025-04-02 13:45:00,240.22,240.31,239.8,239.8,3032.0,239.7819,239.8717,239.3627,239.3627,3032.0
2025-04-02 13:50:00,239.89,239.89,239.23,239.23,1244.0,239.4525,239.4525,238.7937,238.7937,1244.0
2025-04-02 13:55:00,239.73,239.95,239.73,239.94,816.0,239.2928,239.5124,239.2928,239.5024,816.0
2025-04-02 14:00:00,239.7,240.19,239.7,239.99,1672.0,239.2629,239.752,239.2629,239.5523,1672.0
2025-04-02 14:05:00,239.87,239.87,239.6,239.68,2591.0,239.4325,239.4325,239.163,239.2429,2591.0
2025-04-02 14:10:00,239.67,239.67,238.9,239.22,2558.0,239.2329,239.2329,238.4643,238.7837,2558.0
2025-04-02 14:15:00,239.32,239.34,239.09,239.27,1416.0,238.8835,238.9035,238.654,238.8336,1416.0
2025-04-02 14:20:00,239.2,239.49,238.98,239.48,4560.0,238.7638,239.0532,238.5442,239.0433,4560.0
2025-04-02 14:25:00,239.25,239.42,238.41,238.5,2071.0,238.8137,238.9834,237.9752,238.065,2071.0
2025-04-02 14:30:00,238.39,238.76,238.1,238.27,1916.0,237.9552,238.3246,237.6658,237.8355,1916.0
2025-04-02 14:35:00,238.27,239.61,238.27,239.38,5512.0,237.8355,239.173,237.8355,238.9434,5512.0
2025-04-02 14:40:00,239.54,239.87,239.54,239.74,1100.0,239.1031,239.4325,239.1031,239.3028,1100.0
2025-04-02 14:45:00,239.71,239.77,239.37,239.77,1781.0,239.2728,239.3327,238.9335,239.3327,1781.0
2025-04-02 14:50:00,239.57,239.57,239.19,239.44,3453.0,239.1331,239.1331,238.7538,239.0033,3453.0
2025-04-02 14:55:00,239.4,239.4,238.44,238.5,2755.0,238.9634,238.9634,238.0051,238.065,2755.0
2025-04-02 15:00:00,238.7,239.18,238.64,239.18,3413.0,238.2647,238.7438,238.2048,238.7438,3413.0
2025-04-02 15:05:00,239.07,239.12,238.75,239.01,3177.0,238.634,238.6839,238.3146,238.5741,3177.0
2025-04-02 15:10:00,238.76,238.85,238.58,238.65,6694.0,238.3246,238.4144,238.1449,238.2148,6694.0
2025-04-02 15:15:00,238.56,238.77,238.39,238.41,5202.0,238.1249,238.3345,237.9552,237.9752,5202.0
2025-04-02 15:20:00,238.5,238.97,238.48,238.85,4446.0,238.065,238.5342,238.0451,238.4144,4446.0
2025-04-02 15:25:00,238.92,239.11,238.57,238.97,5003.0,238.4843,238.6739,238.1349,238.5342,5003.0
2025-04-02 15:30:00,238.75,239.47,238.67,239.41,4417.0,238.3146,239.0333,238.2347,238.9734,4417.0
2025-04-02 15:35:00,239.41,239.71,239.17,239.63,4039.0,238.9734,239.2728,238.7338,239.193,4039.0
2025-04-02 15:40:00,239.63,240.23,239.62,239.95,7073.0,239.193,239.7919,239.183,239.5124,7073.0
2025-04-02 15:45:00,240.05,240.3,239.95,240.11,5920.0,239.6122,239.8618,239.5124,239.6721,5920.0
2025-04-02 15:50:00,240.25,240.5,239.74,240.39,20573.0,239.8118,240.0614,239.3028,239.9516,20573.0
2025-04-02 15:55:00,240.52,240.66,240.0,240.12,42235.0,240.0814,240.2211,239.5623,239.6821,42235.0
2025-04-03 09:30:00,228.5,233.58,228.5,232.51,37865.0,228.0833,233.154,228.0833,232.086,37865.0
2025-04-03 09:35:00,231.59,233.46,231.16,233.46,6894.0,231.1676,233.0342,230.7384,233.0342,6894.0
2025-04-03 09:40:00,233.66,233.66,232.67,233.15,4380.0,233.2339,233.2339,232.2457,232.7248,4380.0
2025-04-03 09:45:00,233.34,233.35,231.91,232.19,8155.0,232.9145,232.9244,231.4871,231.7665,8155.0
2025-04-03 09:50:00,232.5,233.75,232.5,232.67,2206.0,232.076,233.3237,232.076,232.2457,2206.0
2025-04-03 09:55:00,232.66,233.9,232.0,233.36,20255.0,232.2357,233.4734,231.5769,232.9344,20255.0
2025-04-03 10:00:00,233.49,233.49,232.23,232.71,12787.0,233.0642,233.0642,231.8065,232.2856,12787.0
2025-04-03 10:05:00,232.71,233.62,232.67,232.79,5821.0,232.2856,233.1939,232.2457,232.3655,5821.0
2025-04-03 10:10:00,232.56,232.57,230.79,231.97,13229.0,232.1359,232.1459,230.3691,231.5469,13229.0
2025-04-03 10:15:00,231.98,232.08,231.66,231.76,3006.0,231.5569,231.6567,231.2375,231.3373,3006.0
2025-04-03 10:20:00,231.67,231.67,230.66,231.0,74459.0,231.2475,231.2475,230.2393,230.5787,74459.0
2025-04-03 10:25:00,230.62,231.98,230.48,231.55,4914.0,230.1994,231.5569,230.0597,231.1277,4914.0
2025-04-03 10:30:00,231.96,232.88,231.85,232.57,3337.0,231.537,232.4553,231.4272,232.1459,3337.0
2025-04-03 10:35:00,232.55,232.62,232.25,232.4,7770.0,232.1259,232.1958,231.8264,231.9762,7770.0
2025-04-03 10:40:00,232.27,232.79,231.76,232.08,7718.0,231.8464,232.3655,231.3373,231.6567,7718.0
2025-04-03 10:45:00,232.02,232.02,231.32,231.74,4280.0,231.5969,231.5969,230.8981,231.3174,4280.0
2025-04-03 10:50:00,231.74,231.74,230.65,231.01,10814.0,231.3174,231.3174,230.2294,230.5887,10814.0
2025-04-03 10:55:00,230.68,231.16,230.68,231.11,2971.0,230.2593,230.7384,230.2593,230.6885,2971.0
2025-04-03 11:00:00,230.75,231.43,230.75,231.43,5336.0,230.3292,231.0079,230.3292,231.0079,5336.0
2025-04-03 11:05:00,231.3,231.73,231.3,231.73,260.0,230.8782,231.3074,230.8782,231.3074,260.0
2025-04-03 11:10:00,231.79,232.69,231.79,232.55,6573.0,231.3673,232.2656,231.3673,232.1259,6573.0
2025-04-03 11:15:00,232.42,233.4,232.42,233.21,4679.0,231.9961,232.9743,231.9961,232.7847,4679.0
2025-04-03 11:20:00,232.88,233.49,232.53,232.76,3850.0,232.4553,233.0642,232.1059,232.3355,3850.0
2025-04-03 11:25:00,232.75,233.43,232.75,233.43,9248.0,232.3255,233.0043,232.3255,233.0043,9248.0
2025-04-03 11:30:00,232.8,233.26,232.47,233.01,2452.0,232.3754,232.8346,232.046,232.5851,2452.0
2025-04-03 11:35:00,232.81,233.08,232.39,232.92,2176.0,232.3854,232.6549,231.9662,232.4952,2176.0
2025-04-03 11:40:00,233.3,233.89,233.26,233.87,3132.0,232.8745,233.4634,232.8346,233.4435,3132.0
2025-04-03 11:45:00,233.96,233.96,233.25,233.41,9829.0,233.5333,233.5333,232.8246,232.9843,9829.0
2025-04-03 11:50:00,233.42,234.52,233.42,234.52,9478.0,232.9943,234.0923,232.9943,234.0923,9478.0
2025-04-03 11:55:00,234.4,235.65,234.39,235.48,3620.0,233.9725,235.2202,233.9625,235.0505,3620.0
2025-04-03 12:00:00,235.49,236.06,235.48,235.98,3253.0,235.0605,235.6295,235.0505,235.5496,3253.0
2025-04-03 12:05:00,235.87,236.5,235.73,236.5,10426.0,235.4398,236.0687,235.3001,236.0687,10426.0
2025-04-03 12:10:00,236.15,238.19,236.14,237.31,16888.0,235.7193,237.7556,235.7093,236.8772,16888.0
2025-04-03 12:15:00,237.15,237.48,236.82,237.05,8360.0,236.7175,237.0469,236.3881,236.6177,8360.0
2025-04-03 12:20:00,237.29,237.29,236.77,236.86,8371.0,236.8572,236.8572,236.3382,236.428,8371.0
2025-04-03 12:25:00,236.94,236.94,235.95,236.56,3711.0,236.5079,236.5079,235.5197,236.1286,3711.0
2025-04-03 12:30:00,236.56,236.73,236.16,236.26,5916.0,236.1286,236.2983,235.7293,235.8291,5916.0
2025-04-03 12:35:00,236.14,236.37,235.75,235.91,4115.0,235.7093,235.9389,235.3201,235.4798,4115.0
2025-04-03 12:40:00,236.01,237.2,235.99,236.51,15232.0,235.5796,236.7674,235.5596,236.0787,15232.0
2025-04-03 12:45:00,236.48,236.67,236.41,236.67,2700.0,236.0487,236.2384,235.9789,236.2384,2700.0
2025-04-03 12:50:00,236.92,237.18,236.12,236.25,46799.0,236.4879,236.7474,235.6894,235.8191,46799.0
2025-04-03 12:55:00,235.93,236.24,235.92,236.11,3064.0,235.4997,235.8092,235.4897,235.6794,3064.0
2025-04-03 13:00:00,236.1,236.12,235.42,235.81,4090.0,235.6694,235.6894,234.9907,235.3799,4090.0
2025-04-03 13:05:00,235.84,236.32,235.68,235.9,3890.0,235.4099,235.889,235.2502,235.4698,3890.0
2025-04-03 13:10:00,235.84,236.5,235.73,236.3,6012.0,235.4099,236.0687,235.3001,235.8691,6012.0
2025-04-03 13:15:00,236.3,236.48,236.26,236.39,10066.0,235.8691,236.0487,235.8291,235.9589,10066.0
2025-04-03 13:20:00,236.48,236.63,235.67,235.67,14007.0,236.0487,236.1985,235.2402,235.2402,14007.0
2025-04-03 13:25:00,235.9,236.22,235.48,236.22,8062.0,235.4698,235.7892,235.0505,235.7892,8062.0
2025-04-03 13:30:00,236.5,236.65,235.69,236.65,10087.0,236.0687,236.2184,235.2602,236.2184,10087.0
2025-04-03 13:35:00,236.56,236.73,236.16,236.36,5141.0,236.1286,236.2983,235.7293,235.9289,5141.0
2025-04-03 13:40:00,236.35,236.6,236.29,236.42,3425.0,235.919,236.1685,235.8591,235.9888,3425.0
2025-04-03 13:45:00,236.41,236.78,236.22,236.43,31328.0,235.9789,236.3482,235.7892,235.9988,31328.0
2025-04-03 13:50:00,236.51,236.62,236.22,236.56,50751.0,236.0787,236.1885,235.7892,236.1286,50751.0
2025-04-03 13:55:00,236.4,236.67,236.01,236.05,2804.0,235.9689,236.2384,235.5796,235.6195,2804.0
2025-04-03 14:00:00,236.25,236.32,236.08,236.14,10635.0,235.8191,235.889,235.6495,235.7093,10635.0
2025-04-03 14:05:00,236.05,236.5,235.59,236.29,38516.0,235.6195,236.0687,235.1603,235.8591,38516.0
2025-04-03 14:10:00,236.57,236.68,235.98,235.99,5985.0,236.1386,236.2484,235.5496,235.5596,5985.0
2025-04-03 14:15:00,236.01,236.85,236.0,236.4,40272.0,235.5796,236.418,235.5696,235.9689,40272.0
2025-04-03 14:20:00,236.4,236.99,236.26,236.63,23922.0,235.9689,236.5578,235.8291,236.1985,23922.0
2025-04-03 14:25:00,236.8,236.9,236.6,236.73,4339.0,236.3681,236.468,236.1685,236.2983,4339.0
2025-04-03 14:30:00,236.81,236.82,236.18,236.38,4047.0,236.3781,236.3881,235.7493,235.9489,4047.0
2025-04-03 14:35:00,236.38,236.8,236.16,236.66,3372.0,235.9489,236.3681,235.7293,236.2284,3372.0
2025-04-03 14:40:00,236.31,237.36,236.31,237.36,11258.0,235.879,236.9271,235.879,236.9271,11258.0
2025-04-03 14:45:00,237.26,237.48,237.08,237.39,8855.0,236.8273,237.0469,236.6476,236.9571,8855.0
2025-04-03 14:50:00,237.46,237.62,236.47,236.59,10552.0,237.0269,237.1866,236.0387,236.1585,10552.0
2025-04-03 14:55:00,236.55,236.77,236.02,236.57,8295.0,236.1186,236.3382,235.5896,236.1386,8295.0
2025-04-03 15:00:00,236.44,236.89,235.99,236.65,6521.0,236.0088,236.458,235.5596,236.2184,6521.0
2025-04-03 15:05:00,236.65,237.64,236.65,237.44,24478.0,236.2184,237.2066,236.2184,237.007,24478.0
2025-04-03 15:10:00,237.46,237.61,237.06,237.42,13513.0,237.0269,237.1767,236.6277,236.987,13513.0
2025-04-03 15:15:00,237.42,237.42,236.02,236.74,39272.0,236.987,236.987,235.5896,236.3082,39272.0
2025-04-03 15:20:00,236.76,236.96,235.12,235.52,10760.0,236.3282,236.5278,234.6912,235.0905,10760.0
2025-04-03 15:25:00,235.52,235.94,234.87,235.59,18194.0,235.0905,235.5097,234.4417,235.1603,18194.0
2025-04-03 15:30:00,235.58,236.17,235.41,236.01,79853.0,235.1504,235.7393,234.9807,235.5796,79853.0
2025-04-03 15:35:00,235.88,236.12,235.45,236.12,29569.0,235.4498,235.6894,235.0206,235.6894,29569.0
2025-04-03 15:40:00,235.95,237.26,235.94,236.85,41490.0,235.5197,236.8273,235.5097,236.418,41490.0
2025-04-03 15:45:00,237.1,237.1,235.62,235.96,21525.0,236.6676,236.6676,235.1903,235.5297,21525.0
2025-04-03 15:50:00,236.14,237.27,235.58,237.25,148575.0,235.7093,236.8373,235.1504,236.8173,148575.0
2025-04-03 15:55:00,237.12,237.96,236.98,237.13,201394.0,236.6876,237.526,236.5478,236.6975,201394.0
2025-04-04 09:30:00,231.3,234.58,231.3,233.54,22818.0,230.8782,234.1522,230.8782,233.1141,22818.0
2025-04-04 09:35:00,233.54,233.54,231.44,232.12,29942.0,233.1141,233.1141,231.0179,231.6967,29942.0
2025-04-04 09:40:00,231.61,232.0,230.64,231.02,18794.0,231.1876,231.5769,230.2194,230.5987,18794.0
2025-04-04 09:45:00,230.17,232.29,230.16,231.4,4540.0,229.7502,231.8664,229.7403,230.978,4540.0
2025-04-04 09:50:00,231.03,231.63,230.13,230.52,23762.0,230.6087,231.2076,229.7103,230.0996,23762.0
2025-04-04 09:55:00,230.32,232.52,230.01,231.09,9846.0,229.9,232.0959,229.5905,230.6686,9846.0
2025-04-04 10:00:00,231.09,231.1,228.88,229.81,10056.0,230.6686,230.6785,228.4626,229.3909,10056.0
2025-04-04 10:05:00,228.31,228.31,227.14,227.87,4932.0,227.8936,227.8936,226.7258,227.4544,4932.0
2025-04-04 10:10:00,227.86,228.68,227.62,228.45,30169.0,227.4444,228.2629,227.2049,228.0334,30169.0
2025-04-04 10:15:00,228.41,228.93,227.96,228.7,13816.0,227.9934,228.5125,227.5443,228.2829,13816.0
2025-04-04 10:20:00,228.78,229.9,228.48,229.9,14144.0,228.3628,229.4807,228.0633,229.4807,14144.0
2025-04-04 10:25:00,229.8,229.96,228.35,228.44,5998.0,229.3809,229.5406,227.9336,228.0234,5998.0
2025-04-04 10:30:00,228.43,229.07,227.83,227.84,20009.0,228.0134,228.6522,227.4145,227.4245,20009.0
2025-04-04 10:35:00,227.71,227.71,225.82,227.4,21811.0,227.2947,227.2947,225.4082,226.9853,21811.0
2025-04-04 10:40:00,227.38,227.99,226.84,227.7,103494.0,226.9653,227.5742,226.4263,227.2847,103494.0
2025-04-04 10:45:00,227.72,227.73,225.13,226.1,52435.0,227.3047,227.3147,224.7194,225.6877,52435.0
2025-04-04 10:50:00,226.0,229.05,226.0,228.55,30086.0,225.5878,228.6323,225.5878,228.1332,30086.0
2025-04-04 10:55:00,228.53,231.0,228.52,230.46,19264.0,228.1132,230.5787,228.1032,230.0397,19264.0
2025-04-04 11:00:00,230.25,233.2,230.06,232.75,11096.0,229.8301,232.7747,229.6404,232.3255,11096.0
2025-04-04 11:05:00,232.45,232.86,231.86,232.02,12288.0,232.0261,232.4353,231.4371,231.5969,12288.0
2025-04-04 11:10:00,232.4,233.78,232.18,232.84,48430.0,231.9762,233.3536,231.7566,232.4154,48430.0
2025-04-04 11:15:00,232.84,234.39,232.8,233.92,21246.0,232.4154,233.9625,232.3754,233.4934,21246.0
2025-04-04 11:20:00,234.04,235.82,234.03,234.93,46463.0,233.6132,235.3899,233.6032,234.5016,46463.0
2025-04-04 11:25:00,234.79,234.79,232.87,232.96,107910.0,234.3618,234.3618,232.4453,232.5351,107910.0
2025-04-04 11:30:00,233.01,233.25,231.12,231.13,13076.0,232.5851,232.8246,230.6985,230.7085,13076.0
2025-04-04 11:35:00,231.13,231.58,229.75,230.25,7502.0,230.7085,231.1577,229.331,229.8301,7502.0
2025-04-04 11:40:00,230.03,231.45,229.88,230.36,8038.0,229.6105,231.0279,229.4608,229.9399,8038.0
2025-04-04 11:45:00,230.28,230.85,229.9,230.69,14570.0,229.86,230.429,229.4807,230.2693,14570.0
2025-04-04 11:50:00,230.34,231.15,229.26,229.31,19246.0,229.9199,230.7284,228.8419,228.8918,19246.0
2025-04-04 11:55:00,229.31,230.25,228.67,228.67,13226.0,228.8918,229.8301,228.253,228.253,13226.0
2025-04-04 12:00:00,228.87,229.94,228.87,229.31,9502.0,228.4526,229.5207,228.4526,228.8918,9502.0
2025-04-04 12:05:00,229.13,230.84,229.07,229.52,8585.0,228.7121,230.419,228.6522,229.1014,8585.0
2025-04-04 12:10:00,229.43,231.02,229.42,230.78,13696.0,229.0116,230.5987,229.0016,230.3591,13696.0
2025-04-04 12:15:00,230.78,230.79,228.93,229.45,3599.0,230.3591,230.3691,228.5125,229.0315,3599.0
2025-04-04 12:20:00,229.47,229.47,228.7,228.76,2498.0,229.0515,229.0515,228.2829,228.3428,2498.0
2025-04-04 12:25:00,228.79,228.98,228.34,228.34,3235.0,228.3727,228.5624,227.9236,227.9236,3235.0
2025-04-04 12:30:00,228.45,228.59,227.69,227.69,3573.0,228.0334,228.1731,227.2748,227.2748,3573.0
2025-04-04 12:35:00,227.68,229.61,227.68,229.5,8162.0,227.2648,229.1913,227.2648,229.0815,8162.0
2025-04-04 12:40:00,229.43,229.59,228.88,228.89,8600.0,229.0116,229.1713,228.4626,228.4726,8600.0
2025-04-04 12:45:00,228.56,229.94,228.49,229.93,21450.0,228.1432,229.5207,228.0733,229.5107,21450.0
2025-04-04 12:50:00,229.76,230.01,229.14,229.55,11297.0,229.341,229.5905,228.7221,229.1314,11297.0
2025-04-04 12:55:00,229.36,229.85,229.07,229.26,12749.0,228.9417,229.4308,228.6522,228.8419,12749.0
2025-04-04 13:00:00,229.26,229.92,229.0,229.28,18517.0,228.8419,229.5007,228.5824,228.8619,18517.0
2025-04-04 13:05:00,229.55,229.73,228.4,228.59,10964.0,229.1314,229.311,227.9835,228.1731,10964.0
2025-04-04 13:10:00,228.6,229.18,228.07,228.08,13594.0,228.1831,228.762,227.6541,227.664,13594.0
2025-04-04 13:15:00,228.09,228.21,227.37,227.93,6936.0,227.674,227.7938,226.9553,227.5143,6936.0
2025-04-04 13:20:00,228.1,229.49,228.1,229.36,17280.0,227.684,229.0715,227.684,228.9417,17280.0
2025-04-04 13:25:00,229.58,230.36,229.58,229.76,4003.0,229.1613,229.9399,229.1613,229.341,4003.0
2025-04-04 13:30:00,229.75,229.89,228.94,229.66,5005.0,229.331,229.4707,228.5225,229.2412,5005.0
2025-04-04 13:35:00,229.84,231.1,229.66,230.47,13950.0,229.4208,230.6785,229.2412,230.0497,13950.0
2025-04-04 13:40:00,230.71,231.1,230.56,230.56,18932.0,230.2892,230.6785,230.1395,230.1395,18932.0
2025-04-04 13:45:00,230.29,231.71,230.26,231.6,13322.0,229.87,231.2874,229.8401,231.1776,13322.0
2025-04-04 13:50:00,231.24,231.24,230.58,230.96,1330.0,230.8183,230.8183,230.1595,230.5388,1330.0
2025-04-04 13:55:00,231.15,232.81,230.72,232.8,10669.0,230.7284,232.3854,230.2992,232.3754,10669.0
2025-04-04 14:00:00,232.98,233.95,232.37,232.37,24489.0,232.5551,233.5233,231.9462,231.9462,24489.0
2025-04-04 14:05:00,232.38,232.51,231.26,231.26,5355.0,231.9562,232.086,230.8382,230.8382,5355.0
2025-04-04 14:10:00,231.26,231.7,231.1,231.12,7439.0,230.8382,231.2774,230.6785,230.6985,7439.0
2025-04-04 14:15:00,230.8,230.99,230.0,230.29,20812.0,230.3791,230.5687,229.5805,229.87,20812.0
2025-04-04 14:20:00,230.6,230.67,229.88,229.88,4043.0,230.1794,230.2493,229.4608,229.4608,4043.0
2025-04-04 14:25:00,229.82,230.0,229.13,229.37,5161.0,229.4009,229.5805,228.7121,228.9517,5161.0
2025-04-04 14:30:00,229.13,229.37,228.57,229.0,8536.0,228.7121,228.9517,228.1531,228.5824,8536.0
2025-04-04 14:35:00,229.23,229.45,228.09,228.73,11884.0,228.8119,229.0315,227.674,228.3129,11884.0
2025-04-04 14:40:00,228.66,228.66,227.96,228.32,23993.0,228.243,228.243,227.5443,227.9036,23993.0
2025-04-04 14:45:00,228.43,229.39,228.4,229.39,10085.0,228.0134,228.9717,227.9835,228.9717,10085.0
2025-04-04 14:50:00,229.19,230.23,228.86,229.52,10808.0,228.772,229.8101,228.4426,229.1014,10808.0
2025-04-04 14:55:00,229.52,230.15,229.21,229.54,15510.0,229.1014,229.7303,228.792,229.1214,15510.0
2025-04-04 15:00:00,229.76,229.77,228.76,229.13,12132.0,229.341,229.351,228.3428,228.7121,12132.0
2025-04-04 15:05:00,228.92,229.51,228.69,229.29,7623.0,228.5025,229.0914,228.2729,228.8718,7623.0
2025-04-04 15:10:00,229.3,231.44,229.3,230.89,14064.0,228.8818,231.0179,228.8818,230.4689,14064.0
2025-04-04 15:15:00,230.89,231.1,229.7,229.81,17876.0,230.4689,230.6785,229.2811,229.3909,17876.0
2025-04-04 15:20:00,230.01,231.77,230.01,231.58,53907.0,229.5905,231.3473,229.5905,231.1577,53907.0
2025-04-04 15:25:00,231.45,231.83,230.79,231.03,9774.0,231.0279,231.4072,230.3691,230.6087,9774.0
2025-04-04 15:30:00,230.96,232.14,230.63,232.11,10400.0,230.5388,231.7166,230.2094,231.6867,10400.0
2025-04-04 15:35:00,232.02,232.63,230.94,231.47,10785.0,231.5969,232.2057,230.5188,231.0479,10785.0
2025-04-04 15:40:00,231.36,232.12,230.84,231.97,16811.0,230.9381,231.6967,230.419,231.5469,16811.0
2025-04-04 15:45:00,232.21,233.08,231.56,232.07,45477.0,231.7865,232.6549,231.1377,231.6468,45477.0
2025-04-04 15:50:00,231.94,232.2,231.06,231.35,57414.0,231.517,231.7765,230.6386,230.9281,57414.0
2025-04-04 15:55:00,231.34,231.35,230.3,230.7,202452.0,230.9181,230.9281,229.88,230.2793,202452.0
2025-04-07 09:30:00,225.68,229.65,222.08,222.58,30119.0,225.2684,229.2312,221.675,222.1741,30119.0
2025-04-07 09:35:00,222.57,222.73,220.99,222.73,14326.0,222.1641,222.3238,220.587,222.3238,14326.0
2025-04-07 09:40:00,222.03,222.03,219.15,220.32,5559.0,221.6251,221.6251,218.7503,219.9182,5559.0
2025-04-07 09:45:00,220.99,222.87,220.59,222.87,11900.0,220.587,222.4635,220.1877,222.4635,11900.0
2025-04-07 09:50:00,222.87,224.44,222.56,224.06,35859.0,222.4635,224.0307,222.1541,223.6514,35859.0
2025-04-07 09:55:00,223.6,226.75,223.6,226.75,25189.0,223.1922,226.3365,223.1922,226.3365,25189.0
2025-04-07 10:00:00,226.47,228.25,223.3,225.27,61395.0,226.057,227.8337,222.8928,224.8592,61395.0
2025-04-07 10:05:00,225.27,226.65,223.86,224.03,5283.0,224.8592,226.2367,223.4517,223.6214,5283.0
2025-04-07 10:10:00,224.25,235.35,224.17,234.75,32195.0,223.841,234.9208,223.7612,234.3219,32195.0
2025-04-07 10:15:00,235.34,238.44,233.64,233.64,18759.0,234.9108,238.0051,233.2139,233.2139,18759.0
2025-04-07 10:20:00,233.87,233.87,227.25,227.25,53567.0,233.4435,233.4435,226.8356,226.8356,53567.0
2025-04-07 10:25:00,227.89,229.48,226.69,227.23,41247.0,227.4744,229.0615,226.2766,226.8156,41247.0
2025-04-07 10:30:00,227.16,230.95,226.65,228.97,64068.0,226.7457,230.5288,226.2367,228.5524,64068.0
2025-04-07 10:35:00,228.5,229.5,225.62,225.63,120336.0,228.0833,229.0815,225.2085,225.2185,120336.0
2025-04-07 10:40:00,226.6,228.9,225.9,228.44,13920.0,226.1867,228.4825,225.488,228.0234,13920.0
2025-04-07 10:45:00,228.41,230.05,227.68,228.72,10525.0,227.9934,229.6305,227.2648,228.3029,10525.0
2025-04-07 10:50:00,228.38,231.03,228.37,230.98,13221.0,227.9635,230.6087,227.9535,230.5588,13221.0
2025-04-07 10:55:00,230.98,230.98,229.33,230.14,7182.0,230.5588,230.5588,228.9118,229.7203,7182.0
2025-04-07 11:00:00,229.82,231.99,229.45,231.0,11609.0,229.4009,231.5669,229.0315,230.5787,11609.0
2025-04-07 11:05:00,230.62,230.62,226.92,227.0,11830.0,230.1994,230.1994,226.5062,226.586,11830.0
2025-04-07 11:10:00,226.71,227.83,224.48,224.49,8047.0,226.2965,227.4145,224.0706,224.0806,8047.0
2025-04-07 11:15:00,224.71,226.06,223.59,225.31,11801.0,224.3002,225.6477,223.1822,224.8991,11801.0
2025-04-07 11:20:00,226.08,226.44,224.18,224.64,10624.0,225.6677,226.027,223.7712,224.2303,10624.0
2025-04-07 11:25:00,224.82,226.62,224.28,226.11,34991.0,224.41,226.2067,223.871,225.6976,34991.0
2025-04-07 11:30:00,226.39,227.02,225.75,226.22,20055.0,225.9771,226.606,225.3383,225.8074,20055.0
2025-04-07 11:35:00,226.42,228.34,226.3,227.26,9488.0,226.0071,227.9236,225.8873,226.8455,9488.0
2025-04-07 11:40:00,227.25,229.24,227.21,228.85,12270.0,226.8356,228.8219,226.7956,228.4326,12270.0
2025-04-07 11:45:00,228.2,228.71,227.52,228.46,8066.0,227.7838,228.2929,227.1051,228.0434,8066.0
2025-04-07 11:50:00,228.46,229.2,227.17,227.57,15806.0,228.0434,228.782,226.7557,227.155,15806.0
2025-04-07 11:55:00,227.7,228.51,227.43,227.8,31007.0,227.2847,228.0933,227.0152,227.3846,31007.0
2025-04-07 12:00:00,227.98,227.98,226.4,226.97,12640.0,227.5642,227.5642,225.9871,226.5561,12640.0
2025-04-07 12:05:00,226.75,227.21,226.02,226.18,17869.0,226.3365,226.7956,225.6078,225.7675,17869.0
2025-04-07 12:10:00,226.56,226.93,225.51,226.0,36386.0,226.1468,226.5161,225.0987,225.5878,36386.0
2025-04-07 12:15:00,226.43,226.45,225.09,225.63,28075.0,226.0171,226.037,224.6795,225.2185,28075.0
2025-04-07 12:20:00,225.63,226.23,224.69,225.87,33581.0,225.2185,225.8174,224.2802,225.4581,33581.0
2025-04-07 12:25:00,225.86,227.41,225.85,226.59,5786.0,225.4481,226.9953,225.4381,226.1768,5786.0
2025-04-07 12:30:00,226.29,227.52,226.27,227.01,12939.0,225.8773,227.1051,225.8573,226.596,12939.0
2025-04-07 12:35:00,226.96,226.96,225.59,225.7,6577.0,226.5461,226.5461,225.1786,225.2884,6577.0
2025-04-07 12:40:00,225.65,226.14,224.69,225.06,10687.0,225.2385,225.7276,224.2802,224.6496,10687.0
2025-04-07 12:45:00,225.06,226.05,224.69,225.69,30349.0,224.6496,225.6377,224.2802,225.2784,30349.0
2025-04-07 12:50:00,225.73,226.4,225.23,226.34,7317.0,225.3183,225.9871,224.8192,225.9272,7317.0
2025-04-07 12:55:00,226.47,226.52,224.92,225.69,5083.0,226.057,226.1069,224.5098,225.2784,5083.0
2025-04-07 13:00:00,225.35,228.53,225.34,225.49,16571.0,224.939,228.1132,224.929,225.0788,16571.0
2025-04-07 13:05:00,225.33,225.49,224.09,224.83,11100.0,224.9191,225.0788,223.6813,224.42,11100.0
2025-04-07 13:10:00,224.84,227.36,224.83,227.35,13425.0,224.43,226.9454,224.42,226.9354,13425.0
2025-04-07 13:15:00,227.22,228.45,226.86,227.81,19629.0,226.8056,228.0334,226.4463,227.3945,19629.0
2025-04-07 13:20:00,227.81,228.38,227.53,228.19,3011.0,227.3945,227.9635,227.115,227.7738,3011.0
2025-04-07 13:25:00,228.28,229.77,227.97,229.69,6278.0,227.8637,229.351,227.5542,229.2711,6278.0
2025-04-07 13:30:00,229.4,229.45,228.3,229.4,7263.0,228.9816,229.0315,227.8836,228.9816,7263.0
2025-04-07 13:35:00,229.41,231.46,228.73,231.01,16272.0,228.9916,231.0379,228.3129,230.5887,16272.0
2025-04-07 13:40:00,230.84,230.96,229.8,230.42,3599.0,230.419,230.5388,229.3809,229.9998,3599.0
2025-04-07 13:45:00,230.41,231.59,229.77,231.42,13445.0,229.9898,231.1676,229.351,230.998,13445.0
2025-04-07 13:50:00,231.43,231.72,230.91,231.03,11376.0,231.0079,231.2974,230.4889,230.6087,11376.0
2025-04-07 13:55:00,230.98,231.93,230.56,231.8,10086.0,230.5588,231.507,230.1395,231.3773,10086.0
2025-04-07 14:00:00,231.99,232.67,230.53,231.06,5567.0,231.5669,232.2457,230.1096,230.6386,5567.0
2025-04-07 14:05:00,230.62,231.24,229.68,230.83,23803.0,230.1994,230.8183,229.2611,230.409,23803.0
2025-04-07 14:10:00,231.21,231.64,229.67,229.67,5743.0,230.7883,231.2176,229.2511,229.2511,5743.0
2025-04-07 14:15:00,229.75,231.43,229.67,230.87,6426.0,229.331,231.0079,229.2511,230.449,6426.0
2025-04-07 14:20:00,230.68,231.37,230.31,230.64,6337.0,230.2593,230.948,229.89,230.2194,6337.0
2025-04-07 14:25:00,230.62,230.62,228.62,228.62,5451.0,230.1994,230.1994,228.2031,228.2031,5451.0
2025-04-07 14:30:00,229.2,229.88,229.08,229.79,6054.0,228.782,229.4608,228.6622,229.3709,6054.0
2025-04-07 14:35:00,229.58,230.54,229.58,230.03,5315.0,229.1613,230.1196,229.1613,229.6105,5315.0
2025-04-07 14:40:00,230.3,230.67,229.89,230.09,20244.0,229.88,230.2493,229.4707,229.6704,20244.0
2025-04-07 14:45:00,230.09,231.31,229.35,230.71,26304.0,229.6704,230.8882,228.9317,230.2892,26304.0
2025-04-07 14:50:00,230.47,230.5,228.73,228.83,7090.0,230.0497,230.0796,228.3129,228.4127,7090.0
2025-04-07 14:55:00,229.11,229.2,227.91,228.42,5108.0,228.6922,228.782,227.4944,228.0034,5108.0
2025-04-07 15:00:00,228.17,230.36,228.17,228.97,10123.0,227.7539,229.9399,227.7539,228.5524,10123.0
2025-04-07 15:05:00,229.05,229.07,227.49,227.49,6836.0,228.6323,228.6522,227.0751,227.0751,6836.0
2025-04-07 15:10:00,227.6,229.04,227.54,228.64,13707.0,227.1849,228.6223,227.125,228.223,13707.0
2025-04-07 15:15:00,228.54,229.64,227.84,229.2,12496.0,228.1232,229.2212,227.4245,228.782,12496.0
2025-04-07 15:20:00,229.14,229.77,228.17,228.31,13472.0,228.7221,229.351,227.7539,227.8936,13472.0
2025-04-07 15:25:00,228.54,228.6,227.02,227.03,11075.0,228.1232,228.1831,226.606,226.616,11075.0
2025-04-07 15:30:00,226.92,229.61,226.92,229.36,13625.0,226.5062,229.1913,226.5062,228.9417,13625.0
2025-04-07 15:35:00,229.39,229.72,227.82,228.01,12575.0,228.9717,229.3011,227.4045,227.5942,12575.0
2025-04-07 15:40:00,228.12,228.15,226.45,226.46,18148.0,227.704,227.7339,226.037,226.047,18148.0
2025-04-07 15:45:00,226.41,227.67,226.37,227.67,30908.0,225.9971,227.2548,225.9572,227.2548,30908.0
2025-04-07 15:50:00,227.7,228.4,226.9,228.25,33458.0,227.2847,227.9835,226.4862,227.8337,33458.0
2025-04-07 15:55:00,228.48,229.01,228.08,228.79,127652.0,228.0633,228.5923,227.664,228.3727,127652.0
2025-04-08 09:30:00,233.7,236.66,231.23,232.45,11580.0,233.2738,236.2284,230.8083,232.0261,11580.0
2025-04-08 09:35:00,231.31,233.01,228.88,233.0,2872.0,230.8882,232.5851,228.4626,232.5751,2872.0
2025-04-08 09:40:00,232.81,235.34,231.84,235.34,5828.0,232.3854,234.9108,231.4172,234.9108,5828.0
2025-04-08 09:45:00,234.34,234.78,233.47,234.4,7950.0,233.9126,234.3518,233.0442,233.9725,7950.0
2025-04-08 09:50:00,232.72,233.67,231.5,233.07,4291.0,232.2956,233.2438,231.0778,232.6449,4291.0
2025-04-08 09:55:00,232.99,233.6,232.4,233.23,17914.0,232.5651,233.174,231.9762,232.8047,17914.0
2025-04-08 10:00:00,233.47,233.87,232.5,233.72,4120.0,233.0442,233.4435,232.076,233.2938,4120.0
2025-04-08 10:05:00,233.65,233.97,231.57,233.43,7471.0,233.2239,233.5433,231.1477,233.0043,7471.0
2025-04-08 10:10:00,233.89,234.08,232.5,233.17,2572.0,233.4634,233.6531,232.076,232.7448,2572.0
2025-04-08 10:15:00,233.05,233.82,232.67,233.04,4414.0,232.625,233.3936,232.2457,232.615,4414.0
2025-04-08 10:20:00,233.04,233.88,232.63,232.8,3427.0,232.615,233.4535,232.2057,232.3754,3427.0
2025-04-08 10:25:00,232.76,233.81,232.65,233.11,4540.0,232.3355,233.3836,232.2257,232.6849,4540.0
2025-04-08 10:30:00,233.42,233.42,232.41,232.84,2829.0,232.9943,232.9943,231.9861,232.4154,2829.0
2025-04-08 10:35:00,232.84,233.42,232.39,233.0,13643.0,232.4154,232.9943,231.9662,232.5751,13643.0
2025-04-08 10:40:00,232.99,233.0,232.21,232.52,24453.0,232.5651,232.5751,231.7865,232.0959,24453.0
2025-04-08 10:45:00,232.47,232.95,232.39,232.67,6719.0,232.046,232.5252,231.9662,232.2457,6719.0
2025-04-08 10:50:00,232.44,232.95,231.38,231.38,9088.0,232.0161,232.5252,230.958,230.958,9088.0
2025-04-08 10:55:00,231.28,231.59,230.93,231.0,13040.0,230.8582,231.1676,230.5088,230.5787,13040.0
2025-04-08 11:00:00,231.18,231.87,231.18,231.59,1930.0,230.7584,231.4471,230.7584,231.1676,1930.0
2025-04-08 11:05:00,231.54,231.66,230.55,230.65,1398.0,231.1177,231.2375,230.1295,230.2294,1398.0
2025-04-08 11:10:00,230.23,230.41,229.7,229.75,3415.0,229.8101,229.9898,229.2811,229.331,3415.0
2025-04-08 11:15:00,229.93,230.51,229.21,230.5,37196.0,229.5107,230.0896,228.792,230.0796,37196.0
2025-04-08 11:20:00,230.57,231.18,230.19,230.44,9969.0,230.1495,230.7584,229.7702,230.0197,9969.0
2025-04-08 11:25:00,230.19,230.75,229.53,230.06,8920.0,229.7702,230.3292,229.1114,229.6404,8920.0
2025-04-08 11:30:00,230.47,231.38,230.45,231.02,5026.0,230.0497,230.958,230.0297,230.5987,5026.0
2025-04-08 11:35:00,231.47,233.19,231.47,232.97,10114.0,231.0479,232.7647,231.0479,232.5451,10114.0
2025-04-08 11:40:00,233.01,233.33,232.07,232.07,16420.0,232.5851,232.9045,231.6468,231.6468,16420.0
2025-04-08 11:45:00,232.29,232.29,231.24,232.04,31806.0,231.8664,231.8664,230.8183,231.6168,31806.0
2025-04-08 11:50:00,232.04,232.25,231.5,231.72,2177.0,231.6168,231.8264,231.0778,231.2974,2177.0
2025-04-08 11:55:00,231.73,232.17,231.72,231.92,807.0,231.3074,231.7466,231.2974,231.497,807.0
2025-04-08 12:00:00,231.91,232.29,231.9,232.09,752.0,231.4871,231.8664,231.4771,231.6667,752.0
2025-04-08 12:05:00,232.18,232.18,231.86,231.86,853.0,231.7566,231.7566,231.4371,231.4371,853.0
2025-04-08 12:10:00,231.59,232.08,231.42,231.49,9608.0,231.1676,231.6567,230.998,231.0678,9608.0
2025-04-08 12:15:00,231.22,231.35,230.04,230.26,3617.0,230.7983,230.9281,229.6205,229.8401,3617.0
2025-04-08 12:20:00,230.26,230.71,230.01,230.01,11669.0,229.8401,230.2892,229.5905,229.5905,11669.0
2025-04-08 12:25:00,229.8,230.42,229.73,230.28,3980.0,229.3809,229.9998,229.311,229.86,3980.0
2025-04-08 12:30:00,230.63,230.77,229.41,229.8,6303.0,230.2094,230.3491,228.9916,229.3809,6303.0
2025-04-08 12:35:00,229.83,229.83,229.11,229.11,4518.0,229.4109,229.4109,228.6922,228.6922,4518.0
2025-04-08 12:40:00,229.08,229.16,228.07,228.83,26177.0,228.6622,228.7421,227.6541,228.4127,26177.0
2025-04-08 12:45:00,228.82,229.97,228.46,228.87,40044.0,228.4027,229.5506,228.0434,228.4526,40044.0
2025-04-08 12:50:00,229.37,229.65,228.18,228.18,18321.0,228.9517,229.2312,227.7639,227.7639,18321.0
2025-04-08 12:55:00,228.18,229.19,227.48,227.75,19367.0,227.7639,228.772,227.0651,227.3346,19367.0
2025-04-08 13:00:00,227.85,228.63,227.43,228.63,19832.0,227.4345,228.213,227.0152,228.213,19832.0
2025-04-08 13:05:00,228.68,228.96,227.31,228.01,38837.0,228.2629,228.5424,226.8954,227.5942,38837.0
2025-04-08 13:10:00,227.75,228.5,226.58,227.54,114171.0,227.3346,228.0833,226.1668,227.125,114171.0
2025-04-08 13:15:00,227.65,228.78,227.52,228.28,26167.0,227.2348,228.3628,227.1051,227.8637,26167.0
2025-04-08 13:20:00,228.04,228.05,227.37,227.66,2854.0,227.6241,227.6341,226.9553,227.2448,2854.0
2025-04-08 13:25:00,227.95,228.06,226.7,226.72,2356.0,227.5343,227.6441,226.2866,226.3065,2356.0
2025-04-08 13:30:00,226.33,226.97,226.31,226.58,4924.0,225.9172,226.5561,225.8973,226.1668,4924.0
2025-04-08 13:35:00,226.57,228.5,226.57,228.4,34224.0,226.1568,228.0833,226.1568,227.9835,34224.0
2025-04-08 13:40:00,228.14,229.96,228.13,229.91,36685.0,227.7239,229.5406,227.714,229.4907,36685.0
2025-04-08 13:45:00,229.91,229.91,228.71,229.04,7963.0,229.4907,229.4907,228.2929,228.6223,7963.0
2025-04-08 13:50:00,229.04,229.43,228.32,228.32,12602.0,228.6223,229.0116,227.9036,227.9036,12602.0
2025-04-08 13:55:00,228.42,229.55,228.41,229.55,4023.0,228.0034,229.1314,227.9934,229.1314,4023.0
2025-04-08 14:00:00,229.17,229.74,229.17,229.25,4494.0,228.7521,229.321,228.7521,228.8319,4494.0
2025-04-08 14:05:00,228.81,229.13,228.23,228.28,7509.0,228.3927,228.7121,227.8138,227.8637,7509.0
2025-04-08 14:10:00,228.79,228.79,227.93,228.14,11856.0,228.3727,228.3727,227.5143,227.7239,11856.0
2025-04-08 14:15:00,228.15,229.42,228.14,229.28,11763.0,227.7339,229.0016,227.7239,228.8619,11763.0
2025-04-08 14:20:00,229.16,229.5,228.76,229.32,80592.0,228.7421,229.0815,228.3428,228.9018,80592.0
2025-04-08 14:25:00,229.04,229.04,227.77,227.8,29358.0,228.6223,228.6223,227.3546,227.3846,29358.0
2025-04-08 14:30:00,228.39,230.31,228.39,229.49,13793.0,227.9735,229.89,227.9735,229.0715,13793.0
2025-04-08 14:35:00,228.75,228.87,228.02,228.5,9837.0,228.3328,228.4526,227.6042,228.0833,9837.0
2025-04-08 14:40:00,228.49,228.49,228.03,228.13,16992.0,228.0733,228.0733,227.6141,227.714,16992.0
2025-04-08 14:45:00,228.5,228.97,227.98,228.14,4412.0,228.0833,228.5524,227.5642,227.7239,4412.0
2025-04-08 14:50:00,228.08,228.43,227.67,228.09,5842.0,227.664,228.0134,227.2548,227.674,5842.0
2025-04-08 14:55:00,227.37,227.62,227.3,227.3,1539.0,226.9553,227.2049,226.8855,226.8855,1539.0
2025-04-08 15:00:00,227.3,227.31,225.95,226.03,5937.0,226.8855,226.8954,225.5379,225.6178,5937.0
2025-04-08 15:05:00,226.31,226.41,225.32,225.52,54007.0,225.8973,225.9971,224.9091,225.1087,54007.0
2025-04-08 15:10:00,225.65,226.14,225.52,225.87,3983.0,225.2385,225.7276,225.1087,225.4581,3983.0
2025-04-08 15:15:00,225.81,225.95,224.95,225.08,49872.0,225.3982,225.5379,224.5398,224.6695,49872.0
2025-04-08 15:20:00,225.31,225.73,225.1,225.31,7656.0,224.8991,225.3183,224.6895,224.8991,7656.0
2025-04-08 15:25:00,225.64,226.7,225.64,226.17,5982.0,225.2285,226.2866,225.2285,225.7575,5982.0
2025-04-08 15:30:00,226.13,226.13,224.76,224.76,6544.0,225.7176,225.7176,224.3501,224.3501,6544.0
2025-04-08 15:35:00,224.45,224.45,222.44,223.11,17229.0,224.0407,224.0407,222.0343,222.7031,17229.0
2025-04-08 15:40:00,223.21,224.45,222.81,222.81,11818.0,222.8029,224.0407,222.4037,222.4037,11818.0
2025-04-08 15:45:00,222.84,223.63,222.71,222.96,24136.0,222.4336,223.2222,222.3038,222.5534,24136.0
2025-04-08 15:50:00,222.79,225.83,222.79,225.12,76388.0,222.3837,225.4181,222.3837,224.7094,76388.0
2025-04-08 15:55:00,224.89,226.64,224.34,226.47,148478.0,224.4799,226.2267,223.9309,226.057,148478.0
2025-04-09 09:30:00,224.24,226.0,224.02,226.0,20551.0,223.831,225.5878,223.6114,225.5878,20551.0
2025-04-09 09:35:00,223.71,225.27,223.23,225.27,4372.0,223.302,224.8592,222.8229,224.8592,4372.0
2025-04-09 09:40:00,225.97,226.1,224.25,224.25,2180.0,225.5579,225.6877,223.841,223.841,2180.0
2025-04-09 09:45:00,224.44,225.01,223.08,224.04,6393.0,224.0307,224.5996,222.6732,223.6314,6393.0
2025-04-09 09:50:00,224.29,225.9,224.24,225.24,5871.0,223.881,225.488,223.831,224.8292,5871.0
2025-04-09 09:55:00,225.26,225.88,224.5,224.84,14609.0,224.8492,225.4681,224.0906,224.43,14609.0
2025-04-09 10:00:00,224.7,226.06,224.58,225.6,24265.0,224.2902,225.6477,224.1704,225.1886,24265.0
2025-04-09 10:05:00,225.13,225.13,223.66,224.52,13930.0,224.7194,224.7194,223.2521,224.1105,13930.0
2025-04-09 10:10:00,223.99,225.21,223.47,223.94,27898.0,223.5815,224.7993,223.0625,223.5316,27898.0
2025-04-09 10:15:00,223.95,224.5,223.48,223.9,15331.0,223.5416,224.0906,223.0724,223.4917,15331.0
2025-04-09 10:20:00,223.85,224.4,223.23,223.94,12585.0,223.4418,223.9908,222.8229,223.5316,12585.0
2025-04-09 10:25:00,223.71,224.4,223.29,223.99,29174.0,223.302,223.9908,222.8828,223.5815,29174.0
2025-04-09 10:30:00,224.01,225.34,224.0,224.86,39814.0,223.6015,224.929,223.5915,224.4499,39814.0
2025-04-09 10:35:00,224.48,224.52,224.05,224.05,2154.0,224.0706,224.1105,223.6414,223.6414,2154.0
2025-04-09 10:40:00,224.08,224.31,223.78,223.81,12532.0,223.6713,223.9009,223.3719,223.4018,12532.0
2025-04-09 10:45:00,223.65,224.51,222.72,222.72,45995.0,223.2421,224.1006,222.3138,222.3138,45995.0
2025-04-09 10:50:00,222.94,223.05,220.74,220.8,9666.0,222.5334,222.6432,220.3374,220.3973,9666.0
2025-04-09 10:55:00,220.91,221.33,219.39,220.23,14717.0,220.5071,220.9264,218.9899,219.8284,14717.0
2025-04-09 11:00:00,220.29,220.97,220.17,220.78,6796.0,219.8883,220.567,219.7685,220.3774,6796.0
2025-04-09 11:05:00,220.86,221.39,220.62,220.79,10846.0,220.4572,220.9862,220.2176,220.3873,10846.0
2025-04-09 11:10:00,220.92,220.97,220.04,220.48,19236.0,220.5171,220.567,219.6387,220.0779,19236.0
2025-04-09 11:15:00,220.55,221.63,220.19,221.06,27624.0,220.1478,221.2258,219.7884,220.6568,27624.0
2025-04-09 11:20:00,221.32,221.68,220.82,221.52,5401.0,220.9164,221.2757,220.4173,221.116,5401.0
2025-04-09 11:25:00,221.15,221.15,220.51,220.72,5406.0,220.7467,220.7467,220.1078,220.3175,5406.0
2025-04-09 11:30:00,220.44,221.04,219.8,220.19,23007.0,220.038,220.6369,219.3991,219.7884,23007.0
2025-04-09 11:35:00,220.15,220.17,219.43,219.44,26096.0,219.7485,219.7685,219.0298,219.0398,26096.0
2025-04-09 11:40:00,219.44,219.94,218.87,219.55,4078.0,219.0398,219.5389,218.4708,219.1496,4078.0
2025-04-09 11:45:00,219.7,220.77,219.35,220.35,6728.0,219.2993,220.3674,218.95,219.9481,6728.0
2025-04-09 11:50:00,220.79,220.79,219.85,220.05,4715.0,220.3873,220.3873,219.4491,219.6487,4715.0
2025-04-09 11:55:00,219.83,219.83,219.25,219.62,45493.0,219.4291,219.4291,218.8501,219.2195,45493.0
2025-04-09 12:00:00,219.62,220.08,219.37,220.08,24148.0,219.2195,219.6786,218.9699,219.6786,24148.0
2025-04-09 12:05:00,219.83,220.58,219.81,220.46,3992.0,219.4291,220.1777,219.4091,220.0579,3992.0
2025-04-09 12:10:00,220.22,221.53,220.02,221.34,7551.0,219.8184,221.126,219.6187,220.9363,7551.0
2025-04-09 12:15:00,221.59,221.59,221.09,221.34,5312.0,221.1859,221.1859,220.6868,220.9363,5312.0
2025-04-09 12:20:00,221.19,221.53,221.01,221.14,4618.0,220.7866,221.126,220.6069,220.7367,4618.0
2025-04-09 12:25:00,221.14,221.45,221.0,221.11,1504.0,220.7367,221.0461,220.597,220.7068,1504.0
2025-04-09 12:30:00,220.91,221.68,220.9,221.42,2564.0,220.5071,221.2757,220.4971,221.0162,2564.0
2025-04-09 12:35:00,221.66,222.16,221.42,222.16,6532.0,221.2558,221.7548,221.0162,221.7548,6532.0
2025-04-09 12:40:00,222.42,222.42,221.85,221.96,1968.0,222.0144,222.0144,221.4454,221.5552,1968.0
2025-04-09 12:45:00,222.11,223.1,221.46,223.09,17627.0,221.7049,222.6931,221.0561,222.6831,17627.0
2025-04-09 12:50:00,223.27,223.55,222.65,223.31,5112.0,222.8628,223.1423,222.2439,222.9027,5112.0
2025-04-09 12:55:00,223.48,223.79,223.33,223.65,6440.0,223.0724,223.3819,222.9227,223.2421,6440.0
2025-04-09 13:00:00,223.72,226.14,223.56,226.14,3773.0,223.312,225.7276,223.1523,225.7276,3773.0
2025-04-09 13:05:00,226.09,226.1,224.67,224.67,4599.0,225.6777,225.6877,224.2603,224.2603,4599.0
2025-04-09 13:10:00,224.81,224.82,223.86,224.34,4501.0,224.4,224.41,223.4517,223.9309,4501.0
2025-04-09 13:15:00,224.45,228.64,222.33,228.63,39475.0,224.0407,228.223,221.9245,228.213,39475.0
2025-04-09 13:20:00,228.03,234.16,226.83,234.16,11299.0,227.6141,233.733,226.4163,233.733,11299.0
2025-04-09 13:25:00,234.58,240.24,234.58,235.8,17496.0,234.1522,239.8019,234.1522,235.37,17496.0
2025-04-09 13:30:00,235.53,237.78,235.53,237.52,6663.0,235.1005,237.3464,235.1005,237.0868,6663.0
2025-04-09 13:35:00,237.52,240.64,236.99,237.17,35413.0,237.0868,240.2011,236.5578,236.7375,35413.0
2025-04-09 13:40:00,237.3,238.92,235.99,236.68,11193.0,236.8672,238.4843,235.5596,236.2484,11193.0
2025-04-09 13:45:00,236.77,239.72,236.77,238.72,7212.0,236.3382,239.2828,236.3382,238.2846,7212.0
2025-04-09 13:50:00,238.72,238.72,237.0,237.01,8143.0,238.2846,238.2846,236.5678,236.5778,8143.0
2025-04-09 13:55:00,237.05,242.22,236.89,241.51,27572.0,236.6177,241.7783,236.458,241.0696,27572.0
2025-04-09 14:00:00,242.26,244.08,238.46,239.88,14830.0,241.8182,243.6349,238.0251,239.4425,14830.0
2025-04-09 14:05:00,239.12,239.76,236.35,237.56,8674.0,238.6839,239.3227,235.919,237.1268,8674.0
2025-04-09 14:10:00,237.73,238.87,237.37,238.24,18264.0,237.2964,238.4344,236.9371,237.8055,18264.0
2025-04-09 14:15:00,237.84,240.17,237.5,238.53,5021.0,237.4062,239.732,237.0669,238.095,5021.0
2025-04-09 14:20:00,238.53,240.17,237.85,239.62,8227.0,238.095,239.732,237.4162,239.183,8227.0
2025-04-09 14:25:00,239.01,239.94,238.78,239.47,7866.0,238.5741,239.5024,238.3445,239.0333,7866.0
2025-04-09 14:30:00,239.43,240.22,237.35,238.5,10559.0,238.9933,239.7819,236.9171,238.065,10559.0
2025-04-09 14:35:00,237.95,239.6,237.95,239.56,9136.0,237.516,239.163,237.516,239.1231,9136.0
2025-04-09 14:40:00,239.56,239.56,236.1,236.54,6704.0,239.1231,239.1231,235.6694,236.1086,6704.0
2025-04-09 14:45:00,236.36,238.0,235.15,237.33,5878.0,235.9289,237.566,234.7211,236.8972,5878.0
2025-04-09 14:50:00,236.67,237.63,235.14,235.7,3308.0,236.2384,237.1966,234.7112,235.2701,3308.0
2025-04-09 14:55:00,235.7,236.53,235.33,235.81,7616.0,235.2701,236.0986,234.9008,235.3799,7616.0
2025-04-09 15:00:00,235.72,237.27,235.3,236.82,12297.0,235.2901,236.8373,234.8709,236.3881,12297.0
2025-04-09 15:05:00,237.33,237.77,235.92,236.36,9679.0,236.8972,237.3364,235.4897,235.9289,9679.0
2025-04-09 15:10:00,236.38,237.33,236.02,237.3,14304.0,235.9489,236.8972,235.5896,236.8672,14304.0
2025-04-09 15:15:00,236.77,237.19,235.93,237.05,12542.0,236.3382,236.7574,235.4997,236.6177,12542.0
2025-04-09 15:20:00,237.2,238.4,236.46,236.95,6646.0,236.7674,237.9652,236.0288,236.5179,6646.0
2025-04-09 15:25:00,236.95,237.48,236.08,236.91,13465.0,236.5179,237.0469,235.6495,236.4779,13465.0
2025-04-09 15:30:00,236.91,238.78,236.78,237.89,15192.0,236.4779,238.3445,236.3482,237.4562,15192.0
2025-04-09 15:35:00,237.63,237.82,236.05,237.08,16929.0,237.1966,237.3863,235.6195,236.6476,16929.0
2025-04-09 15:40:00,237.11,238.25,237.04,237.98,14122.0,236.6776,237.8155,236.6077,237.546,14122.0
2025-04-09 15:45:00,238.05,238.5,237.16,238.31,14633.0,237.6159,238.065,236.7275,237.8754,14633.0
2025-04-09 15:50:00,238.14,240.23,238.11,238.61,42515.0,237.7057,239.7919,237.6758,238.1748,42515.0
2025-04-09 15:55:00,238.83,240.04,237.89,239.41,159169.0,238.3944,239.6022,237.4562,238.9734,159169.0
2025-04-10 09:30:00,236.15,237.42,233.92,235.22,21420.0,235.7193,236.987,233.4934,234.791,21420.0
2025-04-10 09:35:00,235.93,237.69,235.85,236.85,21090.0,235.4997,237.2565,235.4199,236.418,21090.0
2025-04-10 09:40:00,235.7,236.14,233.81,234.65,5972.0,235.2701,235.7093,233.3836,234.2221,5972.0
2025-04-10 09:45:00,235.58,236.63,234.8,236.13,6122.0,235.1504,236.1985,234.3718,235.6994,6122.0
2025-04-10 09:50:00,235.65,237.23,235.33,236.28,5775.0,235.2202,236.7974,234.9008,235.8491,5775.0
2025-04-10 09:55:00,236.24,236.38,235.02,235.53,7262.0,235.8092,235.9489,234.5914,235.1005,7262.0
2025-04-10 10:00:00,235.6,236.26,233.57,233.57,5900.0,235.1703,235.8291,233.144,233.144,5900.0
2025-04-10 10:05:00,234.33,235.97,233.8,235.97,7220.0,233.9026,235.5397,233.3736,235.5397,7220.0
2025-04-10 10:10:00,235.97,236.01,233.53,234.95,6975.0,235.5397,235.5796,233.1041,234.5215,6975.0
2025-04-10 10:15:00,234.95,235.17,234.6,234.78,6986.0,234.5215,234.7411,234.1722,234.3518,6986.0
2025-04-10 10:20:00,234.77,235.3,234.16,234.5,21815.0,234.3418,234.8709,233.733,234.0723,21815.0
2025-04-10 10:25:00,234.62,235.39,234.24,234.24,4927.0,234.1921,234.9607,233.8128,233.8128,4927.0
2025-04-10 10:30:00,235.14,235.93,234.74,235.93,25253.0,234.7112,235.4997,234.3119,235.4997,25253.0
2025-04-10 10:35:00,235.91,237.64,235.91,237.58,7909.0,235.4798,237.2066,235.4798,237.1467,7909.0
2025-04-10 10:40:00,237.54,238.61,237.42,237.67,16187.0,237.1068,238.1748,236.987,237.2366,16187.0
2025-04-10 10:45:00,237.61,237.67,236.78,236.87,3203.0,237.1767,237.2366,236.3482,236.438,3203.0
2025-04-10 10:50:00,237.44,237.49,237.19,237.49,600.0,237.007,237.0569,236.7574,237.0569,600.0
2025-04-10 10:55:00,237.41,237.45,235.01,235.27,6388.0,236.977,237.017,234.5814,234.8409,6388.0
2025-04-10 11:00:00,235.27,235.91,235.08,235.55,3009.0,234.8409,235.4798,234.6513,235.1204,3009.0
2025-04-10 11:05:00,235.73,236.37,235.49,236.12,3862.0,235.3001,235.9389,235.0605,235.6894,3862.0
2025-04-10 11:10:00,236.45,236.57,235.11,235.21,2514.0,236.0188,236.1386,234.6812,234.781,2514.0
2025-04-10 11:15:00,235.21,235.48,234.98,235.0,3006.0,234.781,235.0505,234.5515,234.5714,3006.0
2025-04-10 11:20:00,234.98,235.2,234.4,234.48,18301.0,234.5515,234.7711,233.9725,234.0524,18301.0
2025-04-10 11:25:00,234.48,234.48,233.72,234.22,7604.0,234.0524,234.0524,233.2938,233.7928,7604.0
2025-04-10 11:30:00,233.9,234.15,233.27,233.92,5678.0,233.4734,233.723,232.8446,233.4934,5678.0
2025-04-10 11:35:00,233.92,234.2,233.46,233.46,6437.0,233.4934,233.7729,233.0342,233.0342,6437.0
2025-04-10 11:40:00,233.65,233.89,233.5,233.71,5070.0,233.2239,233.4634,233.0742,233.2838,5070.0
2025-04-10 11:45:00,233.47,233.8,232.88,232.99,5442.0,233.0442,233.3736,232.4553,232.5651,5442.0
2025-04-10 11:50:00,232.85,233.58,232.67,233.31,19170.0,232.4253,233.154,232.2457,232.8845,19170.0
2025-04-10 11:55:00,233.27,233.39,231.94,232.61,18922.0,232.8446,232.9644,231.517,232.1858,18922.0
2025-04-10 12:00:00,232.26,233.1,231.03,231.17,6982.0,231.8364,232.6749,230.6087,230.7484,6982.0
2025-04-10 12:05:00,231.08,232.25,230.57,232.25,11802.0,230.6586,231.8264,230.1495,231.8264,11802.0
2025-04-10 12:10:00,232.02,232.22,231.58,231.93,15722.0,231.5969,231.7965,231.1577,231.507,15722.0
2025-04-10 12:15:00,231.93,232.09,231.28,231.55,17684.0,231.507,231.6667,230.8582,231.1277,17684.0
2025-04-10 12:20:00,231.55,231.55,229.79,230.64,1200.0,231.1277,231.1277,229.3709,230.2194,1200.0
2025-04-10 12:25:00,230.27,230.54,229.3,229.67,3941.0,229.85,230.1196,228.8818,229.2511,3941.0
2025-04-10 12:30:00,229.53,232.27,229.53,232.26,9521.0,229.1114,231.8464,229.1114,231.8364,9521.0
2025-04-10 12:35:00,232.29,232.54,231.67,232.16,5429.0,231.8664,232.1159,231.2475,231.7366,5429.0
2025-04-10 12:40:00,232.03,232.78,231.86,232.48,7936.0,231.6068,232.3555,231.4371,232.056,7936.0
2025-04-10 12:45:00,232.56,234.26,232.54,234.15,7140.0,232.1359,233.8328,232.1159,233.723,7140.0
2025-04-10 12:50:00,234.13,234.55,233.09,233.12,6371.0,233.703,234.1222,232.6649,232.6949,6371.0
2025-04-10 12:55:00,233.2,235.05,233.2,234.78,5361.0,232.7747,234.6213,232.7747,234.3518,5361.0
2025-04-10 13:00:00,234.78,236.9,234.78,235.69,4788.0,234.3518,236.468,234.3518,235.2602,4788.0
2025-04-10 13:05:00,235.62,235.7,234.56,235.06,2569.0,235.1903,235.2701,234.1322,234.6313,2569.0
2025-04-10 13:10:00,233.93,233.93,232.2,232.58,2067.0,233.5034,233.5034,231.7765,232.1558,2067.0
2025-04-10 13:15:00,232.91,233.45,232.41,233.39,2592.0,232.4852,233.0243,231.9861,232.9644,2592.0
2025-04-10 13:20:00,233.53,234.11,232.74,233.36,1980.0,233.1041,233.683,232.3155,232.9344,1980.0
2025-04-10 13:25:00,233.52,234.02,233.35,233.95,1772.0,233.0941,233.5932,232.9244,233.5233,1772.0
2025-04-10 13:30:00,233.65,234.68,233.52,233.89,5000.0,233.2239,234.252,233.0941,233.4634,5000.0
2025-04-10 13:35:00,233.53,235.57,233.53,234.73,7154.0,233.1041,235.1404,233.1041,234.3019,7154.0
2025-04-10 13:40:00,234.59,236.2,234.59,236.2,3629.0,234.1622,235.7692,234.1622,235.7692,3629.0
2025-04-10 13:45:00,235.39,236.95,235.39,236.19,1694.0,234.9607,236.5179,234.9607,235.7593,1694.0
2025-04-10 13:50:00,236.72,237.18,235.79,237.18,2556.0,236.2883,236.7474,235.36,236.7474,2556.0
2025-04-10 13:55:00,237.57,238.86,237.39,237.81,16606.0,237.1367,238.4244,236.9571,237.3763,16606.0
2025-04-10 14:00:00,237.37,238.72,237.35,238.7,1823.0,236.9371,238.2846,236.9171,238.2647,1823.0
2025-04-10 14:05:00,238.7,238.7,237.07,237.07,2104.0,238.2647,238.2647,236.6376,236.6376,2104.0
2025-04-10 14:10:00,236.51,236.96,235.97,236.02,2824.0,236.0787,236.5278,235.5397,235.5896,2824.0
2025-04-10 14:15:00,236.02,236.75,236.01,236.67,10243.0,235.5896,236.3182,235.5796,236.2384,10243.0
2025-04-10 14:20:00,236.53,238.6,236.52,238.6,4778.0,236.0986,238.1649,236.0887,238.1649,4778.0
2025-04-10 14:25:00,238.02,238.85,237.68,238.44,7450.0,237.5859,238.4144,237.2465,238.0051,7450.0
2025-04-10 14:30:00,238.43,238.94,237.97,238.0,6173.0,237.9952,238.5042,237.536,237.566,6173.0
2025-04-10 14:35:00,238.0,238.31,237.34,238.31,4407.0,237.566,237.8754,236.9072,237.8754,4407.0
2025-04-10 14:40:00,238.31,240.15,237.89,239.67,16774.0,237.8754,239.712,237.4562,239.2329,16774.0
2025-04-10 14:45:00,239.19,239.52,237.29,237.5,3500.0,238.7538,239.0832,236.8572,237.0669,3500.0
2025-04-10 14:50:00,237.62,238.4,236.78,236.78,4616.0,237.1866,237.9652,236.3482,236.3482,4616.0
2025-04-10 14:55:00,236.21,237.61,236.21,237.42,4577.0,235.7792,237.1767,235.7792,236.987,4577.0
2025-04-10 15:00:00,237.22,239.22,236.74,238.32,11304.0,236.7874,238.7837,236.3082,237.8854,11304.0
2025-04-10 15:05:00,238.28,238.37,236.34,236.47,14179.0,237.8454,237.9353,235.909,236.0387,14179.0
2025-04-10 15:10:00,237.02,237.38,236.51,237.14,4950.0,236.5877,236.9471,236.0787,236.7075,4950.0
2025-04-10 15:15:00,237.17,237.62,236.41,237.31,6961.0,236.7375,237.1866,235.9789,236.8772,6961.0
2025-04-10 15:20:00,237.49,238.47,236.94,236.95,6396.0,237.0569,238.0351,236.5079,236.5179,6396.0
2025-04-10 15:25:00,237.44,237.58,235.27,235.27,4264.0,237.007,237.1467,234.8409,234.8409,4264.0
2025-04-10 15:30:00,235.53,237.1,235.46,236.18,6205.0,235.1005,236.6676,235.0306,235.7493,6205.0
2025-04-10 15:35:00,235.75,236.06,234.24,234.24,7785.0,235.3201,235.6295,233.8128,233.8128,7785.0
2025-04-10 15:40:00,234.41,234.83,232.78,233.05,8803.0,233.9825,234.4017,232.3555,232.625,8803.0
2025-04-10 15:45:00,232.97,233.54,232.27,233.32,27817.0,232.5451,233.1141,231.8464,232.8945,27817.0
2025-04-10 15:50:00,233.52,235.39,233.51,234.99,26318.0,233.0941,234.9607,233.0841,234.5614,26318.0
2025-04-10 15:55:00,234.48,235.86,234.02,235.45,90690.0,234.0524,235.4299,233.5932,235.0206,90690.0
2025-04-11 09:30:00,235.22,238.58,234.97,235.64,15732.0,234.791,238.1449,234.5415,235.2103,15732.0
2025-04-11 09:35:00,236.26,236.26,235.29,235.81,4567.0,235.8291,235.8291,234.8609,235.3799,4567.0
2025-04-11 09:40:00,235.81,236.58,234.66,236.42,2729.0,235.3799,236.1485,234.232,235.9888,2729.0
2025-04-11 09:45:00,236.58,239.11,236.58,238.14,14836.0,236.1485,238.6739,236.1485,237.7057,14836.0
2025-04-11 09:50:00,238.0,238.45,237.34,238.45,3166.0,237.566,238.0151,236.9072,238.0151,3166.0
2025-04-11 09:55:00,238.26,240.61,238.26,239.88,10617.0,237.8255,240.1712,237.8255,239.4425,10617.0
2025-04-11 10:00:00,239.29,240.27,238.1,238.98,5194.0,238.8536,239.8318,237.6658,238.5442,5194.0
2025-04-11 10:05:00,239.9,241.0,239.17,239.9,15304.0,239.4625,240.5605,238.7338,239.4625,15304.0
2025-04-11 10:10:00,239.98,240.06,238.76,239.17,10808.0,239.5423,239.6222,238.3246,238.7338,10808.0
2025-04-11 10:15:00,239.66,239.97,238.21,238.46,5441.0,239.2229,239.5324,237.7756,238.0251,5441.0
2025-04-11 10:20:00,238.31,238.31,236.56,236.82,2678.0,237.8754,237.8754,236.1286,236.3881,2678.0
2025-04-11 10:25:00,237.12,237.2,236.19,236.19,1600.0,236.6876,236.7674,235.7593,235.7593,1600.0
2025-04-11 10:30:00,236.19,236.75,235.56,236.14,18928.0,235.7593,236.3182,235.1304,235.7093,18928.0
2025-04-11 10:35:00,236.44,236.58,235.32,235.4,31765.0,236.0088,236.1485,234.8908,234.9707,31765.0
2025-04-11 10:40:00,234.85,235.77,234.62,235.77,11216.0,234.4217,235.34,234.1921,235.34,11216.0
2025-04-11 10:45:00,235.77,236.45,235.75,235.76,5466.0,235.34,236.0188,235.3201,235.33,5466.0
2025-04-11 10:50:00,235.79,235.79,235.17,235.69,810.0,235.36,235.36,234.7411,235.2602,810.0
2025-04-11 10:55:00,235.65,236.24,235.29,235.29,5841.0,235.2202,235.8092,234.8609,234.8609,5841.0
2025-04-11 11:00:00,235.75,237.97,235.55,235.79,15341.0,235.3201,237.536,235.1204,235.36,15341.0
2025-04-11 11:05:00,235.36,235.55,234.65,235.54,12394.0,234.9308,235.1204,234.2221,235.1104,12394.0
2025-04-11 11:10:00,234.97,235.75,233.77,233.77,17804.0,234.5415,235.3201,233.3437,233.3437,17804.0
2025-04-11 11:15:00,233.73,234.54,233.43,233.73,11091.0,233.3037,234.1123,233.0043,233.3037,11091.0
2025-04-11 11:20:00,233.74,234.24,233.04,233.26,4257.0,233.3137,233.8128,232.615,232.8346,4257.0
2025-04-11 11:25:00,233.26,234.14,232.86,234.13,10043.0,232.8346,233.713,232.4353,233.703,10043.0
2025-04-11 11:30:00,234.06,234.48,233.93,233.94,5261.0,233.6331,234.0524,233.5034,233.5134,5261.0
2025-04-11 11:35:00,233.89,235.17,233.44,234.72,5986.0,233.4634,234.7411,233.0143,234.2919,5986.0
2025-04-11 11:40:00,234.72,234.72,233.73,233.85,4494.0,234.2919,234.2919,233.3037,233.4235,4494.0
2025-04-11 11:45:00,233.84,234.29,233.56,233.69,11995.0,233.4135,233.8627,233.134,233.2638,11995.0
2025-04-11 11:50:00,233.64,234.58,233.41,233.68,22191.0,233.2139,234.1522,232.9843,233.2538,22191.0
2025-04-11 11:55:00,233.68,234.49,233.54,234.49,8747.0,233.2538,234.0624,233.1141,234.0624,8747.0
2025-04-11 12:00:00,234.34,234.39,233.45,233.92,16953.0,233.9126,233.9625,233.0243,233.4934,16953.0
2025-04-11 12:05:00,233.92,234.51,233.91,234.16,5815.0,233.4934,234.0823,233.4834,233.733,5815.0
2025-04-11 12:10:00,234.16,234.95,234.16,234.5,3385.0,233.733,234.5215,233.733,234.0723,3385.0
2025-04-11 12:15:00,234.55,235.32,234.23,235.17,9735.0,234.1222,234.8908,233.8028,234.7411,9735.0
2025-04-11 12:20:00,235.16,236.83,234.86,235.86,13884.0,234.7311,236.3981,234.4317,235.4299,13884.0
2025-04-11 12:25:00,235.75,235.86,235.17,235.53,6219.0,235.3201,235.4299,234.7411,235.1005,6219.0
2025-04-11 12:30:00,235.74,237.55,235.74,237.08,7972.0,235.3101,237.1168,235.3101,236.6476,7972.0
2025-04-11 12:35:00,237.47,238.18,237.31,238.14,2538.0,237.0369,237.7456,236.8772,237.7057,2538.0
2025-04-11 12:40:00,238.01,238.75,237.69,238.62,3111.0,237.5759,238.3146,237.2565,238.1848,3111.0
2025-04-11 12:45:00,237.46,238.97,237.46,238.89,2618.0,237.0269,238.5342,237.0269,238.4543,2618.0
2025-04-11 12:50:00,238.9,239.8,238.9,239.48,7842.0,238.4643,239.3627,238.4643,239.0433,7842.0
2025-04-11 12:55:00,239.17,239.79,239.03,239.03,4786.0,238.7338,239.3527,238.5941,238.5941,4786.0
2025-04-11 13:00:00,239.03,240.19,238.78,240.19,5660.0,238.5941,239.752,238.3445,239.752,5660.0
2025-04-11 13:05:00,240.06,241.3,239.92,240.08,9751.0,239.6222,240.8599,239.4825,239.6422,9751.0
2025-04-11 13:10:00,240.07,240.07,239.49,239.91,6145.0,239.6322,239.6322,239.0532,239.4725,6145.0
2025-04-11 13:15:00,240.11,240.33,239.34,239.49,6570.0,239.6721,239.8917,238.9035,239.0532,6570.0
2025-04-11 13:20:00,239.74,240.59,239.58,240.18,5188.0,239.3028,240.1512,239.1431,239.742,5188.0
2025-04-11 13:25:00,240.15,240.15,239.44,239.66,3845.0,239.712,239.712,239.0033,239.2229,3845.0
2025-04-11 13:30:00,239.87,240.07,239.43,239.56,3571.0,239.4325,239.6322,238.9933,239.1231,3571.0
2025-04-11 13:35:00,239.83,241.31,239.48,241.09,7921.0,239.3926,240.8699,239.0433,240.6503,7921.0
2025-04-11 13:40:00,240.86,242.14,240.81,241.92,13057.0,240.4207,241.6984,240.3708,241.4788,13057.0
2025-04-11 13:45:00,241.65,242.02,241.05,241.88,5075.0,241.2093,241.5786,240.6104,241.4389,5075.0
2025-04-11 13:50:00,241.68,243.43,241.67,242.68,5800.0,241.2392,242.986,241.2293,242.2374,5800.0
2025-04-11 13:55:00,242.58,242.8,241.98,241.99,3940.0,242.1376,242.3572,241.5387,241.5487,3940.0
2025-04-11 14:00:00,242.15,242.74,241.51,242.74,32303.0,241.7084,242.2973,241.0696,242.2973,32303.0
2025-04-11 14:05:00,242.52,242.64,240.92,241.12,5760.0,242.0777,242.1975,240.4806,240.6803,5760.0
2025-04-11 14:10:00,240.86,241.46,240.57,241.13,2106.0,240.4207,241.0196,240.1313,240.6902,2106.0
2025-04-11 14:15:00,241.13,241.14,240.73,240.87,1200.0,240.6902,240.7002,240.291,240.4307,1200.0
2025-04-11 14:20:00,240.79,241.16,240.47,241.16,3076.0,240.3509,240.7202,240.0314,240.7202,3076.0
2025-04-11 14:25:00,241.07,241.17,240.47,240.91,6903.0,240.6304,240.7302,240.0314,240.4706,6903.0
2025-04-11 14:30:00,240.91,240.91,239.93,240.01,7205.0,240.4706,240.4706,239.4924,239.5723,7205.0
2025-04-11 14:35:00,240.12,241.3,239.82,241.3,5687.0,239.6821,240.8599,239.3826,240.8599,5687.0
2025-04-11 14:40:00,241.44,241.74,241.24,241.24,3569.0,240.9997,241.2991,240.8,240.8,3569.0
2025-04-11 14:45:00,241.75,242.06,241.63,241.79,2981.0,241.3091,241.6185,241.1893,241.349,2981.0
2025-04-11 14:50:00,241.51,242.68,240.89,241.85,5550.0,241.0696,242.2374,240.4507,241.4089,5550.0
2025-04-11 14:55:00,241.84,241.91,240.99,240.99,2488.0,241.3989,241.4688,240.5505,240.5505,2488.0
2025-04-11 15:00:00,241.19,242.46,241.19,242.46,7810.0,240.7501,242.0178,240.7501,242.0178,7810.0
2025-04-11 15:05:00,242.18,242.72,241.78,242.31,6372.0,241.7383,242.2773,241.3391,241.8681,6372.0
2025-04-11 15:10:00,242.28,242.64,242.28,242.42,6631.0,241.8381,242.1975,241.8381,241.9779,6631.0
2025-04-11 15:15:00,242.42,242.42,241.39,242.12,13571.0,241.9779,241.9779,240.9498,241.6784,13571.0
2025-04-11 15:20:00,242.25,242.37,241.92,241.92,7144.0,241.8082,241.928,241.4788,241.4788,7144.0
2025-04-11 15:25:00,241.95,242.15,241.31,241.79,15494.0,241.5087,241.7084,240.8699,241.349,15494.0
2025-04-11 15:30:00,241.86,242.12,241.53,242.09,6477.0,241.4189,241.6784,241.0895,241.6485,6477.0
2025-04-11 15:35:00,241.87,242.39,241.4,242.39,6893.0,241.4289,241.9479,240.9598,241.9479,6893.0
2025-04-11 15:40:00,242.51,242.95,242.07,242.95,8290.0,242.0677,242.5069,241.6285,242.5069,8290.0
2025-04-11 15:45:00,242.87,242.87,242.14,242.39,14761.0,242.4271,242.4271,241.6984,241.9479,14761.0
2025-04-11 15:50:00,242.51,242.93,242.23,242.67,32527.0,242.0677,242.487,241.7882,242.2274,32527.0
2025-04-11 15:55:00,242.65,242.83,242.02,242.06,79279.0,242.2075,242.3871,241.5786,241.6185,79279.0
2025-04-14 09:30:00,244.42,244.56,244.42,244.56,8501.0,243.9742,244.114,243.9742,244.114,8501.0
2025-04-14 09:35:00,244.9,244.9,242.63,242.64,2509.0,244.4534,244.4534,242.1875,242.1975,2509.0
2025-04-14 09:40:00,242.64,243.92,242.04,243.92,1486.0,242.1975,243.4752,241.5986,243.4752,1486.0
2025-04-14 09:45:00,243.81,244.31,242.87,243.28,2440.0,243.3654,243.8644,242.4271,242.8363,2440.0
2025-04-14 09:50:00,243.28,244.12,243.27,243.82,3103.0,242.8363,243.6748,242.8263,243.3753,3103.0
2025-04-14 09:55:00,243.56,244.26,243.56,243.79,700.0,243.1158,243.8145,243.1158,243.3454,700.0
2025-04-14 10:00:00,243.99,244.43,243.45,244.19,2240.0,243.545,243.9842,243.006,243.7447,2240.0
2025-04-14 10:05:00,244.18,245.71,244.0,245.24,5271.0,243.7347,245.2619,243.555,244.7927,5271.0
2025-04-14 10:10:00,244.54,244.75,244.03,244.32,2051.0,244.094,244.3036,243.585,243.8744,2051.0
2025-04-14 10:15:00,244.07,244.36,243.32,244.04,3160.0,243.6249,243.9144,242.8762,243.5949,3160.0
2025-04-14 10:20:00,244.35,244.61,243.46,243.69,4051.0,243.9044,244.1639,243.016,243.2456,4051.0
2025-04-14 10:25:00,243.77,244.5,243.42,244.22,2559.0,243.3254,244.0541,242.9761,243.7746,2559.0
2025-04-14 10:30:00,243.98,244.24,243.73,243.87,7220.0,243.535,243.7946,243.2855,243.4252,7220.0
2025-04-14 10:35:00,243.97,244.5,243.97,244.33,1100.0,243.5251,244.0541,243.5251,243.8844,1100.0
2025-04-14 10:40:00,244.48,244.48,243.84,244.07,901.0,244.0341,244.0341,243.3953,243.6249,901.0
2025-04-14 10:45:00,244.17,245.09,244.16,244.86,22176.0,243.7247,244.643,243.7147,244.4134,22176.0
2025-04-14 10:50:00,244.9,245.19,244.73,244.73,1535.0,244.4534,244.7428,244.2837,244.2837,1535.0
2025-04-14 10:55:00,244.98,244.98,244.11,244.46,1500.0,244.5332,244.5332,243.6648,244.0142,1500.0
2025-04-14 11:00:00,244.3,244.31,243.98,244.31,800.0,243.8545,243.8644,243.535,243.8644,800.0
2025-04-14 11:05:00,244.02,244.61,243.89,244.61,2043.0,243.575,244.1639,243.4452,244.1639,2043.0
2025-04-14 11:10:00,244.32,244.34,243.75,243.76,1151.0,243.8744,243.8944,243.3055,243.3154,1151.0
2025-04-14 11:15:00,244.14,244.41,243.71,244.11,922.0,243.6948,243.9643,243.2655,243.6648,922.0
2025-04-14 11:20:00,244.07,244.71,243.76,244.36,4564.0,243.6249,244.2637,243.3154,243.9144,4564.0
2025-04-14 11:25:00,244.0,244.21,243.62,243.64,3370.0,243.555,243.7646,243.1757,243.1957,3370.0
2025-04-14 11:30:00,243.68,244.72,243.67,244.72,2078.0,243.2356,244.2737,243.2256,244.2737,2078.0
2025-04-14 11:35:00,244.51,244.51,243.58,243.58,1001.0,244.0641,244.0641,243.1358,243.1358,1001.0
2025-04-14 11:40:00,243.46,243.83,243.31,243.82,6939.0,243.016,243.3853,242.8663,243.3753,6939.0
2025-04-14 11:45:00,243.38,243.43,241.98,242.0,2025.0,242.9361,242.986,241.5387,241.5587,2025.0
2025-04-14 11:50:00,242.05,242.66,241.74,242.25,4341.0,241.6086,242.2175,241.2991,241.8082,4341.0
2025-04-14 11:55:00,242.6,242.81,242.19,242.2,2088.0,242.1576,242.3672,241.7483,241.7583,2088.0
2025-04-14 12:00:00,242.36,242.69,242.13,242.69,1810.0,241.918,242.2474,241.6884,242.2474,1810.0
2025-04-14 12:05:00,242.42,242.48,242.07,242.07,1100.0,241.9779,242.0378,241.6285,241.6285,1100.0
2025-04-14 12:10:00,242.15,242.3,240.76,241.92,20657.0,241.7084,241.8581,240.3209,241.4788,20657.0
2025-04-14 12:15:00,241.68,242.62,241.68,242.62,4878.0,241.2392,242.1775,241.2392,242.1775,4878.0
2025-04-14 12:20:00,242.5,243.05,242.1,242.1,3612.0,242.0577,242.6067,241.6585,241.6585,3612.0
2025-04-14 12:25:00,242.11,242.42,241.58,241.59,7733.0,241.6685,241.9779,241.1394,241.1494,7733.0
2025-04-14 12:30:00,241.8,242.31,241.68,242.17,29263.0,241.359,241.8681,241.2392,241.7283,29263.0
2025-04-14 12:35:00,242.32,242.36,241.62,241.93,8768.0,241.8781,241.918,241.1794,241.4888,8768.0
2025-04-14 12:40:00,241.95,242.27,241.5,241.88,3101.0,241.5087,241.8282,241.0596,241.4389,3101.0
2025-04-14 12:45:00,242.08,242.31,241.91,241.91,8700.0,241.6385,241.8681,241.4688,241.4688,8700.0
2025-04-14 12:50:00,241.91,242.1,241.36,242.1,4134.0,241.4688,241.6585,240.9198,241.6585,4134.0
2025-04-14 12:55:00,241.9,241.9,241.11,241.22,2082.0,241.4588,241.4588,240.6703,240.7801,2082.0
2025-04-14 13:00:00,241.38,243.16,241.09,241.31,10218.0,240.9398,242.7165,240.6503,240.8699,10218.0
2025-04-14 13:05:00,241.31,241.64,241.07,241.11,3355.0,240.8699,241.1993,240.6304,240.6703,3355.0
2025-04-14 13:10:00,241.31,241.72,241.01,241.16,4036.0,240.8699,241.2792,240.5705,240.7202,4036.0
2025-04-14 13:15:00,241.09,241.36,240.68,241.1,3585.0,240.6503,240.9198,240.2411,240.6603,3585.0
2025-04-14 13:20:00,241.08,241.7,240.64,241.32,17320.0,240.6403,241.2592,240.2011,240.8799,17320.0
2025-04-14 13:25:00,241.16,241.28,240.81,241.03,4664.0,240.7202,240.84,240.3708,240.5904,4664.0
2025-04-14 13:30:00,241.01,241.7,240.69,241.53,15915.0,240.5705,241.2592,240.251,241.0895,15915.0
2025-04-14 13:35:00,241.53,241.53,240.99,241.14,8565.0,241.0895,241.0895,240.5505,240.7002,8565.0
2025-04-14 13:40:00,241.13,241.9,241.12,241.56,9190.0,240.6902,241.4588,240.6803,241.1195,9190.0
2025-04-14 13:45:00,241.56,241.78,241.13,241.42,6500.0,241.1195,241.3391,240.6902,240.9797,6500.0
2025-04-14 13:50:00,241.42,242.39,241.42,242.39,28559.0,240.9797,241.9479,240.9797,241.9479,28559.0
2025-04-14 13:55:00,242.31,242.37,242.08,242.08,2941.0,241.8681,241.928,241.6385,241.6385,2941.0
2025-04-14 14:00:00,242.4,242.83,242.27,242.61,11388.0,241.9579,242.3871,241.8282,242.1675,11388.0
2025-04-14 14:05:00,242.65,242.65,242.22,242.3,1344.0,242.2075,242.2075,241.7783,241.8581,1344.0
2025-04-14 14:10:00,242.29,242.42,241.76,242.38,9077.0,241.8481,241.9779,241.3191,241.938,9077.0
2025-04-14 14:15:00,242.34,242.79,242.1,242.79,4133.0,241.898,242.3472,241.6585,242.3472,4133.0
2025-04-14 14:20:00,242.86,243.15,242.81,242.94,15865.0,242.4171,242.7066,242.3672,242.4969,15865.0
2025-04-14 14:25:00,242.94,242.97,242.73,242.86,2243.0,242.4969,242.5269,242.2873,242.4171,2243.0
2025-04-14 14:30:00,242.96,243.49,242.93,243.37,4745.0,242.5169,243.0459,242.487,242.9262,4745.0
2025-04-14 14:35:00,243.37,243.71,243.01,243.55,12822.0,242.9262,243.2655,242.5668,243.1058,12822.0
2025-04-14 14:40:00,243.38,243.55,243.28,243.29,4100.0,242.9361,243.1058,242.8363,242.8463,4100.0
2025-04-14 14:45:00,243.28,244.0,243.13,244.0,5440.0,242.8363,243.555,242.6866,243.555,5440.0
2025-04-14 14:50:00,243.99,244.0,243.56,243.76,6040.0,243.545,243.555,243.1158,243.3154,6040.0
2025-04-14 14:55:00,243.74,243.74,243.37,243.37,6492.0,243.2955,243.2955,242.9262,242.9262,6492.0
2025-04-14 15:00:00,243.64,244.59,243.63,244.2,5059.0,243.1957,244.1439,243.1857,243.7546,5059.0
2025-04-14 15:05:00,244.2,244.5,244.11,244.38,6147.0,243.7546,244.0541,243.6648,243.9343,6147.0
2025-04-14 15:10:00,244.37,244.59,244.2,244.23,6197.0,243.9243,244.1439,243.7546,243.7846,6197.0
2025-04-14 15:15:00,244.21,244.26,243.65,243.83,10248.0,243.7646,243.8145,243.2056,243.3853,10248.0
2025-04-14 15:20:00,243.86,244.19,243.55,243.91,17457.0,243.4153,243.7447,243.1058,243.4652,17457.0
2025-04-14 15:25:00,243.7,243.93,243.53,243.92,3607.0,243.2556,243.4851,243.0859,243.4752,3607.0
2025-04-14 15:30:00,243.77,244.42,243.56,244.28,5855.0,243.3254,243.9742,243.1158,243.8345,5855.0
2025-04-14 15:35:00,244.28,244.29,243.76,243.95,7313.0,243.8345,243.8445,243.3154,243.5051,7313.0
2025-04-14 15:40:00,243.76,244.3,243.75,243.82,20753.0,243.3154,243.8545,243.3055,243.3753,20753.0
2025-04-14 15:45:00,243.83,244.09,243.47,243.89,12634.0,243.3853,243.6448,243.026,243.4452,12634.0
2025-04-14 15:50:00,243.66,243.97,243.27,243.65,21193.0,243.2156,243.5251,242.8263,243.2056,21193.0
2025-04-14 15:55:00,243.65,243.65,243.24,243.49,58979.0,243.2056,243.2056,242.7964,243.0459,58979.0
2025-04-15 09:30:00,244.5,245.13,244.5,244.95,7377.0,244.0541,244.6829,244.0541,244.5033,7377.0
2025-04-15 09:35:00,244.62,245.58,244.49,245.58,1300.0,244.1739,245.1321,244.0441,245.1321,1300.0
2025-04-15 09:40:00,245.24,245.24,243.77,244.02,3486.0,244.7927,244.7927,243.3254,243.575,3486.0
2025-04-15 09:45:00,244.22,245.33,244.22,245.33,3127.0,243.7746,244.8826,243.7746,244.8826,3127.0
2025-04-15 09:50:00,245.56,246.33,245.53,246.33,3462.0,245.1122,245.8808,245.0822,245.8808,3462.0
2025-04-15 09:55:00,245.97,246.76,245.74,246.76,4713.0,245.5214,246.31,245.2918,246.31,4713.0
2025-04-15 10:00:00,246.61,247.88,246.43,247.56,9795.0,246.1602,247.4279,245.9806,247.1085,9795.0
2025-04-15 10:05:00,247.51,247.79,246.86,246.99,5917.0,247.0586,247.3381,246.4098,246.5396,5917.0
2025-04-15 10:10:00,247.02,247.68,246.44,246.59,6618.0,246.5695,247.2283,245.9906,246.1403,6618.0
2025-04-15 10:15:00,246.76,246.93,246.23,246.27,5886.0,246.31,246.4797,245.7809,245.8209,5886.0
2025-04-15 10:20:00,246.0,247.2,245.91,246.62,5374.0,245.5514,246.7492,245.4615,246.1702,5374.0
2025-04-15 10:25:00,246.36,246.78,245.93,246.78,1242.0,245.9107,246.3299,245.4815,246.3299,1242.0
2025-04-15 10:30:00,246.74,246.95,246.74,246.81,959.0,246.29,246.4996,246.29,246.3599,959.0
2025-04-15 10:35:00,246.73,246.85,245.91,245.96,3798.0,246.28,246.3998,245.4615,245.5114,3798.0
2025-04-15 10:40:00,245.67,246.49,245.66,246.49,1380.0,245.222,246.0405,245.212,246.0405,1380.0
2025-04-15 10:45:00,246.26,246.26,245.18,246.19,3479.0,245.8109,245.8109,244.7329,245.741,3479.0
2025-04-15 10:50:00,245.91,246.28,245.9,246.28,1282.0,245.4615,245.8309,245.4515,245.8309,1282.0
2025-04-15 10:55:00,246.58,246.64,246.04,246.04,8954.0,246.1303,246.1902,245.5913,245.5913,8954.0
2025-04-15 11:00:00,246.35,246.57,246.24,246.57,1490.0,245.9007,246.1203,245.7909,246.1203,1490.0
2025-04-15 11:05:00,246.66,246.66,246.2,246.25,1436.0,246.2102,246.2102,245.751,245.8009,1436.0
2025-04-15 11:10:00,246.11,246.38,245.88,246.37,1924.0,245.6612,245.9307,245.4316,245.9207,1924.0
2025-04-15 11:15:00,246.62,246.83,246.36,246.37,2136.0,246.1702,246.3798,245.9107,245.9207,2136.0
2025-04-15 11:20:00,246.62,246.62,246.08,246.27,3027.0,246.1702,246.1702,245.6312,245.8209,3027.0
2025-04-15 11:25:00,246.27,246.27,245.9,246.06,4183.0,245.8209,245.8209,245.4515,245.6113,4183.0
2025-04-15 11:30:00,246.25,247.0,246.13,246.53,11027.0,245.8009,246.5495,245.6811,246.0804,11027.0
2025-04-15 11:35:00,246.47,246.6,245.93,246.26,2628.0,246.0205,246.1503,245.4815,245.8109,2628.0
2025-04-15 11:40:00,246.16,246.16,245.65,245.75,2803.0,245.7111,245.7111,245.202,245.3018,2803.0
2025-04-15 11:45:00,245.61,245.82,245.25,245.82,4429.0,245.1621,245.3717,244.8027,245.3717,4429.0
2025-04-15 11:50:00,245.83,246.07,245.72,245.95,2027.0,245.3817,245.6212,245.2719,245.5015,2027.0
2025-04-15 11:55:00,245.88,246.04,245.41,246.03,1044.0,245.4316,245.5913,244.9624,245.5813,1044.0
2025-04-15 12:00:00,246.2,246.45,246.07,246.08,845.0,245.751,246.0005,245.6212,245.6312,845.0
2025-04-15 12:05:00,246.05,246.05,245.41,245.71,2653.0,245.6013,245.6013,244.9624,245.2619,2653.0
2025-04-15 12:10:00,245.51,245.95,245.51,245.71,1205.0,245.0623,245.5015,245.0623,245.2619,1205.0
2025-04-15 12:15:00,245.95,246.05,245.57,245.58,1165.0,245.5015,245.6013,245.1221,245.1321,1165.0
2025-04-15 12:20:00,245.56,246.13,245.56,246.12,2716.0,245.1122,245.6811,245.1122,245.6711,2716.0
2025-04-15 12:25:00,246.07,246.12,245.85,245.85,1260.0,245.6212,245.6711,245.4016,245.4016,1260.0
2025-04-15 12:30:00,246.21,246.22,246.02,246.02,1300.0,245.761,245.771,245.5713,245.5713,1300.0
2025-04-15 12:35:00,246.16,246.16,245.91,246.08,750.0,245.7111,245.7111,245.4615,245.6312,750.0
2025-04-15 12:40:00,245.85,246.1,245.75,246.1,3107.0,245.4016,245.6512,245.3018,245.6512,3107.0
2025-04-15 12:45:00,246.06,246.07,245.88,245.88,600.0,245.6113,245.6212,245.4316,245.4316,600.0
2025-04-15 12:50:00,245.69,245.69,245.32,245.32,997.0,245.2419,245.2419,244.8726,244.8726,997.0
2025-04-15 12:55:00,245.19,245.3,244.9,245.3,1595.0,244.7428,244.8526,244.4534,244.8526,1595.0
2025-04-15 13:00:00,245.07,245.58,244.91,245.57,2495.0,244.6231,245.1321,244.4634,245.1221,2495.0
2025-04-15 13:05:00,245.6,245.6,245.22,245.22,576.0,245.1521,245.1521,244.7728,244.7728,576.0
2025-04-15 13:10:00,245.21,245.24,245.07,245.22,1100.0,244.7628,244.7927,244.6231,244.7728,1100.0
2025-04-15 13:15:00,244.86,245.03,244.71,245.03,1278.0,244.4134,244.5831,244.2637,244.5831,1278.0
2025-04-15 13:20:00,244.63,244.63,244.47,244.59,798.0,244.1839,244.1839,244.0242,244.1439,798.0
2025-04-15 13:25:00,244.53,244.95,244.48,244.64,7425.0,244.084,244.5033,244.0341,244.1938,7425.0
2025-04-15 13:30:00,244.59,244.59,244.38,244.55,1410.0,244.1439,244.1439,243.9343,244.104,1410.0
2025-04-15 13:35:00,244.37,244.9,244.17,244.87,2349.0,243.9243,244.4534,243.7247,244.4234,2349.0
2025-04-15 13:40:00,244.82,244.93,244.82,244.89,400.0,244.3735,244.4833,244.3735,244.4434,400.0
2025-04-15 13:45:00,244.7,244.79,244.63,244.79,678.0,244.2537,244.3436,244.1839,244.3436,678.0
2025-04-15 13:50:00,244.79,244.79,244.31,244.4,2612.0,244.3436,244.3436,243.8644,243.9543,2612.0
2025-04-15 13:55:00,244.27,244.58,244.27,244.58,3202.0,243.8245,244.134,243.8245,244.134,3202.0
2025-04-15 14:00:00,244.62,244.84,243.94,244.13,2269.0,244.1739,244.3935,243.4951,243.6848,2269.0
2025-04-15 14:05:00,244.17,244.17,243.78,243.94,1297.0,243.7247,243.7247,243.3354,243.4951,1297.0
2025-04-15 14:10:00,243.69,243.79,243.56,243.56,504.0,243.2456,243.3454,243.1158,243.1158,504.0
2025-04-15 14:15:00,243.55,243.76,243.5,243.58,2031.0,243.1058,243.3154,243.0559,243.1358,2031.0
2025-04-15 14:20:00,243.4,243.8,243.4,243.49,2930.0,242.9561,243.3554,242.9561,243.0459,2930.0
2025-04-15 14:25:00,243.81,244.11,243.64,243.64,1351.0,243.3654,243.6648,243.1957,243.1957,1351.0
2025-04-15 14:30:00,243.78,244.34,243.78,244.3,1906.0,243.3354,243.8944,243.3354,243.8545,1906.0
2025-04-15 14:35:00,244.42,244.43,244.03,244.09,1871.0,243.9742,243.9842,243.585,243.6448,1871.0
2025-04-15 14:40:00,243.93,244.47,243.93,244.47,2595.0,243.4851,244.0242,243.4851,244.0242,2595.0
2025-04-15 14:45:00,244.65,244.66,244.33,244.45,627.0,244.2038,244.2138,243.8844,244.0042,627.0
2025-04-15 14:50:00,244.2,244.48,244.13,244.48,1227.0,243.7546,244.0341,243.6848,244.0341,1227.0
2025-04-15 14:55:00,244.58,244.77,244.43,244.54,1351.0,244.134,244.3236,243.9842,244.094,1351.0
2025-04-15 15:00:00,244.47,244.63,244.42,244.58,2415.0,244.0242,244.1839,243.9742,244.134,2415.0
2025-04-15 15:05:00,244.65,244.85,244.44,244.66,4821.0,244.2038,244.4035,243.9942,244.2138,4821.0
2025-04-15 15:10:00,244.53,244.96,244.49,244.96,2165.0,244.084,244.5133,244.0441,244.5133,2165.0
2025-04-15 15:15:00,244.94,245.02,244.8,244.88,1222.0,244.4933,244.5731,244.3536,244.4334,1222.0
2025-04-15 15:20:00,244.69,244.76,244.41,244.41,2540.0,244.2438,244.3136,243.9643,243.9643,2540.0
2025-04-15 15:25:00,244.26,244.49,243.92,244.49,3215.0,243.8145,244.0441,243.4752,244.0441,3215.0
2025-04-15 15:30:00,244.63,244.72,244.45,244.48,1560.0,244.1839,244.2737,244.0042,244.0341,1560.0
2025-04-15 15:35:00,244.46,244.61,244.2,244.25,2545.0,244.0142,244.1639,243.7546,243.8046,2545.0
2025-04-15 15:40:00,244.34,244.47,244.17,244.31,2470.0,243.8944,244.0242,243.7247,243.8644,2470.0
2025-04-15 15:45:00,244.2,244.45,243.69,244.06,6708.0,243.7546,244.0042,243.2456,243.6149,6708.0
2025-04-15 15:50:00,243.9,245.27,243.9,244.82,15173.0,243.4552,244.8227,243.4552,244.3735,15173.0
2025-04-15 15:55:00,244.65,244.93,244.27,244.55,61387.0,244.2038,244.4833,243.8245,244.104,61387.0
2025-04-16 09:30:00,242.06,243.05,242.06,242.91,5682.0,241.6185,242.6067,241.6185,242.467,5682.0
2025-04-16 09:35:00,243.18,243.9,243.07,243.08,1346.0,242.7365,243.4552,242.6267,242.6367,1346.0
2025-04-16 09:40:00,243.19,243.19,242.2,242.2,1693.0,242.7465,242.7465,241.7583,241.7583,1693.0
2025-04-16 09:45:00,242.67,242.74,242.07,242.74,1272.0,242.2274,242.2973,241.6285,242.2973,1272.0
2025-04-16 09:50:00,242.16,242.97,242.09,242.09,513.0,241.7184,242.5269,241.6485,241.6485,513.0
2025-04-16 09:55:00,241.83,242.24,241.76,241.83,2275.0,241.389,241.7982,241.3191,241.389,2275.0
2025-04-16 10:00:00,241.5,242.11,241.48,241.7,3734.0,241.0596,241.6685,241.0396,241.2592,3734.0
2025-04-16 10:05:00,242.31,242.32,242.16,242.29,3279.0,241.8681,241.8781,241.7184,241.8481,3279.0
2025-04-16 10:10:00,241.86,242.29,240.79,240.79,2610.0,241.4189,241.8481,240.3509,240.3509,2610.0
2025-04-16 10:15:00,241.04,241.18,241.03,241.18,593.0,240.6004,240.7402,240.5904,240.7402,593.0
2025-04-16 10:20:00,241.43,241.51,241.17,241.39,1081.0,240.9897,241.0696,240.7302,240.9498,1081.0
2025-04-16 10:25:00,241.5,241.86,241.19,241.57,1291.0,241.0596,241.4189,240.7501,241.1294,1291.0
2025-04-16 10:30:00,241.56,242.03,241.56,242.03,1877.0,241.1195,241.5886,241.1195,241.5886,1877.0
2025-04-16 10:35:00,242.13,242.13,241.51,241.79,322.0,241.6884,241.6884,241.0696,241.349,322.0
2025-04-16 10:40:00,241.94,242.23,241.77,242.2,2486.0,241.4988,241.7882,241.3291,241.7583,2486.0
2025-04-16 10:45:00,241.81,242.2,241.59,241.73,1215.0,241.369,241.7583,241.1494,241.2891,1215.0
2025-04-16 10:50:00,241.71,241.72,241.7,241.7,300.0,241.2692,241.2792,241.2592,241.2592,300.0
2025-04-16 10:55:00,241.48,241.93,241.01,241.93,2544.0,241.0396,241.4888,240.5705,241.4888,2544.0
2025-04-16 11:00:00,242.02,242.27,241.91,241.97,1300.0,241.5786,241.8282,241.4688,241.5287,1300.0
2025-04-16 11:05:00,241.83,242.16,241.73,242.16,501.0,241.389,241.7184,241.2891,241.7184,501.0
2025-04-16 11:10:00,242.41,242.49,242.16,242.26,1258.0,241.9679,242.0478,241.7184,241.8182,1258.0
2025-04-16 11:15:00,242.38,242.38,241.73,241.95,5323.0,241.938,241.938,241.2891,241.5087,5323.0
2025-04-16 11:20:00,241.91,242.85,241.9,242.85,1705.0,241.4688,242.4071,241.4588,242.4071,1705.0
2025-04-16 11:25:00,242.84,243.74,242.83,243.74,11250.0,242.3971,243.2955,242.3871,243.2955,11250.0
2025-04-16 11:30:00,243.53,243.92,243.32,243.7,2691.0,243.0859,243.4752,242.8762,243.2556,2691.0
2025-04-16 11:35:00,244.03,244.3,243.75,243.9,3058.0,243.585,243.8545,243.3055,243.4552,3058.0
2025-04-16 11:40:00,243.92,243.92,243.67,243.67,500.0,243.4752,243.4752,243.2256,243.2256,500.0
2025-04-16 11:45:00,243.17,243.17,242.63,242.63,1111.0,242.7265,242.7265,242.1875,242.1875,1111.0
2025-04-16 11:50:00,242.93,243.14,242.49,242.49,1075.0,242.487,242.6966,242.0478,242.0478,1075.0
2025-04-16 11:55:00,242.64,242.74,242.42,242.43,1327.0,242.1975,242.2973,241.9779,241.9879,1327.0
2025-04-16 12:00:00,242.56,242.56,242.46,242.47,220.0,242.1176,242.1176,242.0178,242.0278,220.0
2025-04-16 12:05:00,242.49,242.73,242.13,242.48,1213.0,242.0478,242.2873,241.6884,242.0378,1213.0
2025-04-16 12:10:00,242.71,242.85,242.53,242.63,1470.0,242.2674,242.4071,242.0877,242.1875,1470.0
2025-04-16 12:15:00,242.31,242.34,242.31,242.34,200.0,241.8681,241.898,241.8681,241.898,200.0
2025-04-16 12:20:00,242.39,242.64,242.38,242.64,500.0,241.9479,242.1975,241.938,242.1975,500.0
2025-04-16 12:25:00,242.6,242.98,242.57,242.59,4425.0,242.1576,242.5369,242.1276,242.1476,4425.0
2025-04-16 12:30:00,242.81,243.09,242.77,243.09,1091.0,242.3672,242.6467,242.3273,242.6467,1091.0
2025-04-16 12:35:00,243.17,243.17,242.4,242.4,1583.0,242.7265,242.7265,241.9579,241.9579,1583.0
2025-04-16 12:40:00,242.24,242.71,242.24,242.6,1143.0,241.7982,242.2674,241.7982,242.1576,1143.0
2025-04-16 12:45:00,242.55,242.55,242.2,242.4,1575.0,242.1077,242.1077,241.7583,241.9579,1575.0
2025-04-16 12:50:00,242.41,242.41,242.32,242.41,400.0,241.9679,241.9679,241.8781,241.9679,400.0
2025-04-16 12:55:00,242.38,242.52,242.28,242.28,1607.0,241.938,242.0777,241.8381,241.8381,1607.0
2025-04-16 13:00:00,242.29,242.52,242.09,242.33,1053.0,241.8481,242.0777,241.6485,241.8881,1053.0
2025-04-16 13:05:00,242.51,242.89,242.51,242.64,1129.0,242.0677,242.447,242.0677,242.1975,1129.0
2025-04-16 13:10:00,242.31,242.6,242.3,242.6,583.0,241.8681,242.1576,241.8581,242.1576,583.0
2025-04-16 13:15:00,242.86,242.95,242.86,242.95,458.0,242.4171,242.5069,242.4171,242.5069,458.0
2025-04-16 13:20:00,243.02,243.2,242.45,242.48,1814.0,242.5768,242.7565,242.0078,242.0378,1814.0
2025-04-16 13:25:00,242.53,242.71,242.49,242.71,2892.0,242.0877,242.2674,242.0478,242.2674,2892.0
2025-04-16 13:30:00,242.32,242.32,241.38,241.38,3167.0,241.8781,241.8781,240.9398,240.9398,3167.0
2025-04-16 13:35:00,241.4,241.43,240.59,240.7,850.0,240.9598,240.9897,240.1512,240.261,850.0
2025-04-16 13:40:00,240.69,240.71,240.0,240.71,3501.0,240.251,240.271,239.5623,240.271,3501.0
2025-04-16 13:45:00,240.35,240.35,239.91,239.91,604.0,239.9117,239.9117,239.4725,239.4725,604.0
2025-04-16 13:50:00,239.22,239.5,238.85,238.95,2750.0,238.7837,239.0632,238.4144,238.5142,2750.0
2025-04-16 13:55:00,238.94,238.96,238.15,238.15,2820.0,238.5042,238.5242,237.7157,237.7157,2820.0
2025-04-16 14:00:00,238.38,238.87,238.1,238.38,4140.0,237.9453,238.4344,237.6658,237.9453,4140.0
2025-04-16 14:05:00,238.82,238.82,238.28,238.61,322.0,238.3845,238.3845,237.8454,238.1748,322.0
2025-04-16 14:10:00,238.8,239.03,238.61,238.88,966.0,238.3645,238.5941,238.1748,238.4443,966.0
2025-04-16 14:15:00,239.19,239.19,238.73,238.93,1353.0,238.7538,238.7538,238.2946,238.4943,1353.0
2025-04-16 14:20:00,238.93,239.96,238.93,239.96,4136.0,238.4943,239.5224,238.4943,239.5224,4136.0
2025-04-16 14:25:00,239.69,240.08,239.68,239.78,1239.0,239.2529,239.6422,239.2429,239.3427,1239.0
2025-04-16 14:30:00,239.95,240.25,239.95,240.15,419.0,239.5124,239.8118,239.5124,239.712,419.0
2025-04-16 14:35:00,239.92,239.97,239.36,239.36,1744.0,239.4825,239.5324,238.9235,238.9235,1744.0
2025-04-16 14:40:00,239.65,239.8,239.06,239.8,1944.0,239.2129,239.3627,238.624,239.3627,1944.0
2025-04-16 14:45:00,240.0,240.01,239.31,239.31,1539.0,239.5623,239.5723,238.8736,238.8736,1539.0
2025-04-16 14:50:00,239.36,239.64,239.01,239.01,1922.0,238.9235,239.203,238.5741,238.5741,1922.0
2025-04-16 14:55:00,239.3,239.38,238.68,238.75,930.0,238.8636,238.9434,238.2447,238.3146,930.0
2025-04-16 15:00:00,238.94,239.13,238.44,238.45,2303.0,238.5042,238.6939,238.0051,238.0151,2303.0
2025-04-16 15:05:00,238.79,238.84,238.32,238.4,768.0,238.3545,238.4044,237.8854,237.9652,768.0
2025-04-16 15:10:00,238.18,238.93,237.89,238.93,4705.0,237.7456,238.4943,237.4562,238.4943,4705.0
2025-04-16 15:15:00,238.69,238.76,238.32,238.64,2120.0,238.2547,238.3246,237.8854,238.2048,2120.0
2025-04-16 15:20:00,238.3,238.95,238.29,238.49,9346.0,237.8654,238.5142,237.8554,238.0551,9346.0
2025-04-16 15:25:00,238.46,238.9,238.32,238.45,1744.0,238.0251,238.4643,237.8854,238.0151,1744.0
2025-04-16 15:30:00,238.62,239.31,238.62,238.76,4095.0,238.1848,238.8736,238.1848,238.3246,4095.0
2025-04-16 15:35:00,238.5,238.93,238.47,238.93,880.0,238.065,238.4943,238.0351,238.4943,880.0
2025-04-16 15:40:00,239.06,239.54,239.03,239.35,4045.0,238.624,239.1031,238.5941,238.9135,4045.0
2025-04-16 15:45:00,239.14,239.45,238.7,238.99,4852.0,238.7039,239.0133,238.2647,238.5541,4852.0
2025-04-16 15:50:00,239.1,240.69,239.09,240.56,9539.0,238.6639,240.251,238.654,240.1213,9539.0
2025-04-16 15:55:00,240.4,240.95,239.98,240.62,36112.0,239.9616,240.5106,239.5423,240.1812,36112.0
2025-04-17 09:30:00,240.16,240.88,239.41,240.19,33096.0,239.722,240.4407,238.9734,239.752,33096.0
2025-04-17 09:35:00,239.86,240.05,239.19,239.84,2797.0,239.4226,239.6122,238.7538,239.4026,2797.0
2025-04-17 09:40:00,239.97,240.99,239.97,240.42,15782.0,239.5324,240.5505,239.5324,239.9815,15782.0
2025-04-17 09:45:00,240.38,240.51,239.36,239.37,4297.0,239.9416,240.0714,238.9235,238.9335,4297.0
2025-04-17 09:50:00,239.81,240.46,239.8,239.98,9174.0,239.3727,240.0215,239.3627,239.5423,9174.0
2025-04-17 09:55:00,240.23,240.23,239.68,239.68,873.0,239.7919,239.7919,239.2429,239.2429,873.0
2025-04-17 10:00:00,239.95,240.92,239.93,240.52,17577.0,239.5124,240.4806,239.4924,240.0814,17577.0
2025-04-17 10:05:00,240.69,240.69,239.58,239.86,16883.0,240.251,240.251,239.1431,239.4226,16883.0
2025-04-17 10:10:00,240.18,240.56,239.36,239.77,9289.0,239.742,240.1213,238.9235,239.3327,9289.0
2025-04-17 10:15:00,239.81,239.82,239.39,239.55,2482.0,239.3727,239.3826,238.9534,239.1131,2482.0
2025-04-17 10:20:00,239.55,239.81,239.49,239.81,1486.0,239.1131,239.3727,239.0532,239.3727,1486.0
2025-04-17 10:25:00,239.7,239.91,239.51,239.6,1104.0,239.2629,239.4725,239.0732,239.163,1104.0
2025-04-17 10:30:00,239.91,239.91,239.25,239.29,2342.0,239.4725,239.4725,238.8137,238.8536,2342.0
2025-04-17 10:35:00,239.08,239.61,239.08,239.23,1030.0,238.644,239.173,238.644,238.7937,1030.0
2025-04-17 10:40:00,239.25,240.33,239.25,240.33,2817.0,238.8137,239.8917,238.8137,239.8917,2817.0
2025-04-17 10:45:00,240.3,240.5,240.28,240.3,6640.0,239.8618,240.0614,239.8418,239.8618,6640.0
2025-04-17 10:50:00,240.38,240.62,240.06,240.21,11994.0,239.9416,240.1812,239.6222,239.7719,11994.0
2025-04-17 10:55:00,240.26,240.26,239.99,239.99,1660.0,239.8218,239.8218,239.5523,239.5523,1660.0
2025-04-17 11:00:00,240.2,240.94,240.19,240.73,4676.0,239.7619,240.5006,239.752,240.291,4676.0
2025-04-17 11:05:00,241.13,241.79,241.05,241.56,4488.0,240.6902,241.349,240.6104,241.1195,4488.0
2025-04-17 11:10:00,241.47,242.55,241.47,242.55,2456.0,241.0296,242.1077,241.0296,242.1077,2456.0
2025-04-17 11:15:00,242.3,242.97,242.3,242.45,4387.0,241.8581,242.5269,241.8581,242.0078,4387.0
2025-04-17 11:20:00,242.43,242.44,241.86,242.01,2599.0,241.9879,241.9979,241.4189,241.5686,2599.0
2025-04-17 11:25:00,242.2,242.32,241.89,242.01,1364.0,241.7583,241.8781,241.4489,241.5686,1364.0
2025-04-17 11:30:00,242.24,242.61,242.24,242.61,1030.0,241.7982,242.1675,241.7982,242.1675,1030.0
2025-04-17 11:35:00,242.3,242.49,242.14,242.49,2217.0,241.8581,242.0478,241.6984,242.0478,2217.0
2025-04-17 11:40:00,242.55,242.76,242.15,242.22,2663.0,242.1077,242.3173,241.7084,241.7783,2663.0
2025-04-17 11:45:00,242.36,242.65,242.33,242.55,950.0,241.918,242.2075,241.8881,242.1077,950.0
2025-04-17 11:50:00,242.3,242.62,242.24,242.51,3119.0,241.8581,242.1775,241.7982,242.0677,3119.0
2025-04-17 11:55:00,242.23,242.81,242.21,242.21,2353.0,241.7882,242.3672,241.7683,241.7683,2353.0
2025-04-17 12:00:00,242.56,243.3,242.09,242.09,3282.0,242.1176,242.8563,241.6485,241.6485,3282.0
2025-04-17 12:05:00,241.93,242.72,241.93,242.36,2898.0,241.4888,242.2773,241.4888,241.918,2898.0
2025-04-17 12:10:00,241.88,242.05,241.43,241.79,1918.0,241.4389,241.6086,240.9897,241.349,1918.0
2025-04-17 12:15:00,241.75,242.39,241.75,241.93,2397.0,241.3091,241.9479,241.3091,241.4888,2397.0
2025-04-17 12:20:00,241.94,242.56,241.9,242.56,847.0,241.4988,242.1176,241.4588,242.1176,847.0
2025-04-17 12:25:00,242.64,242.75,242.41,242.75,1168.0,242.1975,242.3073,241.9679,242.3073,1168.0
2025-04-17 12:30:00,242.6,243.21,242.53,243.21,2919.0,242.1576,242.7665,242.0877,242.7665,2919.0
2025-04-17 12:35:00,243.25,243.3,242.45,242.46,3424.0,242.8064,242.8563,242.0078,242.0178,3424.0
2025-04-17 12:40:00,242.74,242.94,242.44,242.47,1300.0,242.2973,242.4969,241.9979,242.0278,1300.0
2025-04-17 12:45:00,242.78,243.47,242.78,243.19,1769.0,242.3372,243.026,242.3372,242.7465,1769.0
2025-04-17 12:50:00,243.11,243.55,242.97,243.41,3984.0,242.6666,243.1058,242.5269,242.9661,3984.0
2025-04-17 12:55:00,243.44,243.76,243.43,243.49,3033.0,242.996,243.3154,242.986,243.0459,3033.0
2025-04-17 13:00:00,243.63,243.63,242.85,242.87,3215.0,243.1857,243.1857,242.4071,242.4271,3215.0
2025-04-17 13:05:00,243.04,243.09,242.8,242.9,2431.0,242.5968,242.6467,242.3572,242.457,2431.0
2025-04-17 13:10:00,242.53,242.59,242.29,242.46,1210.0,242.0877,242.1476,241.8481,242.0178,1210.0
2025-04-17 13:15:00,242.22,242.38,241.73,241.89,3598.0,241.7783,241.938,241.2891,241.4489,3598.0
2025-04-17 13:20:00,241.68,241.9,241.62,241.62,1752.0,241.2392,241.4588,241.1794,241.1794,1752.0
2025-04-17 13:25:00,241.81,241.9,241.47,241.81,6337.0,241.369,241.4588,241.0296,241.369,6337.0
2025-04-17 13:30:00,241.81,242.48,241.8,242.47,9295.0,241.369,242.0378,241.359,242.0278,9295.0
2025-04-17 13:35:00,242.56,242.56,242.36,242.48,700.0,242.1176,242.1176,241.918,242.0378,700.0
2025-04-17 13:40:00,242.31,242.37,242.06,242.27,811.0,241.8681,241.928,241.6185,241.8282,811.0
2025-04-17 13:45:00,242.43,242.87,242.39,242.53,2243.0,241.9879,242.4271,241.9479,242.0877,2243.0
2025-04-17 13:50:00,242.91,242.91,242.74,242.77,700.0,242.467,242.467,242.2973,242.3273,700.0
2025-04-17 13:55:00,242.93,242.93,242.61,242.71,740.0,242.487,242.487,242.1675,242.2674,740.0
2025-04-17 14:00:00,242.52,242.9,242.52,242.9,900.0,242.0777,242.457,242.0777,242.457,900.0
2025-04-17 14:05:00,242.9,243.02,242.74,242.8,2326.0,242.457,242.5768,242.2973,242.3572,2326.0
2025-04-17 14:10:00,242.81,242.92,242.56,242.7,6398.0,242.3672,242.477,242.1176,242.2574,6398.0
2025-04-17 14:15:00,242.55,242.76,242.34,242.58,2415.0,242.1077,242.3173,241.898,242.1376,2415.0
2025-04-17 14:20:00,242.7,242.78,242.62,242.63,600.0,242.2574,242.3372,242.1775,242.1875,600.0
2025-04-17 14:25:00,242.62,242.85,242.46,242.46,1105.0,242.1775,242.4071,242.0178,242.0178,1105.0
2025-04-17 14:30:00,242.54,242.9,242.47,242.47,2220.0,242.0977,242.457,242.0278,242.0278,2220.0
2025-04-17 14:35:00,242.61,242.84,242.61,242.75,938.0,242.1675,242.3971,242.1675,242.3073,938.0
2025-04-17 14:40:00,242.84,242.97,242.62,242.97,3551.0,242.3971,242.5269,242.1775,242.5269,3551.0
2025-04-17 14:45:00,242.99,243.18,242.78,243.14,6437.0,242.5469,242.7365,242.3372,242.6966,6437.0
2025-04-17 14:50:00,242.83,243.02,242.66,242.99,1897.0,242.3871,242.5768,242.2175,242.5469,1897.0
2025-04-17 14:55:00,242.72,243.09,242.49,242.49,1139.0,242.2773,242.6467,242.0478,242.0478,1139.0
2025-04-17 15:00:00,242.49,242.62,242.29,242.43,1909.0,242.0478,242.1775,241.8481,241.9879,1909.0
2025-04-17 15:05:00,242.43,242.55,242.23,242.55,559.0,241.9879,242.1077,241.7882,242.1077,559.0
2025-04-17 15:10:00,242.31,242.32,241.78,242.06,3168.0,241.8681,241.8781,241.3391,241.6185,3168.0
2025-04-17 15:15:00,242.03,242.17,242.03,242.03,800.0,241.5886,241.7283,241.5886,241.5886,800.0
2025-04-17 15:20:00,241.92,242.61,241.77,242.33,3023.0,241.4788,242.1675,241.3291,241.8881,3023.0
2025-04-17 15:25:00,242.21,242.6,242.01,242.01,1928.0,241.7683,242.1576,241.5686,241.5686,1928.0
2025-04-17 15:30:00,242.06,242.74,242.06,242.42,5192.0,241.6185,242.2973,241.6185,241.9779,5192.0
2025-04-17 15:35:00,242.42,242.59,242.1,242.59,3223.0,241.9779,242.1476,241.6585,242.1476,3223.0
2025-04-17 15:40:00,242.23,242.7,242.04,242.48,3365.0,241.7882,242.2574,241.5986,242.0378,3365.0
2025-04-17 15:45:00,242.65,242.76,242.14,242.14,4604.0,242.2075,242.3173,241.6984,241.6984,4604.0
2025-04-17 15:50:00,242.09,242.46,241.54,242.46,7429.0,241.6485,242.0178,241.0995,242.0178,7429.0
2025-04-17 15:55:00,242.43,242.43,241.7,242.08,21848.0,241.9879,241.9879,241.2592,241.6385,21848.0
2025-04-21 09:30:00,240.19,240.19,238.46,238.85,4605.0,239.752,239.752,238.0251,238.4144,4605.0
2025-04-21 09:35:00,239.28,240.03,239.03,240.03,1934.0,238.8436,239.5922,238.5941,239.5922,1934.0
2025-04-21 09:40:00,240.39,240.39,238.71,238.71,762.0,239.9516,239.9516,238.2747,238.2747,762.0
2025-04-21 09:45:00,238.64,239.78,238.64,239.78,679.0,238.2048,239.3427,238.2048,239.3427,679.0
2025-04-21 09:50:00,239.58,239.58,239.48,239.48,400.0,239.1431,239.1431,239.0433,239.0433,400.0
2025-04-21 09:55:00,239.43,239.54,239.09,239.09,500.0,238.9933,239.1031,238.654,238.654,500.0
2025-04-21 10:00:00,239.28,239.4,238.86,239.03,3638.0,238.8436,238.9634,238.4244,238.5941,3638.0
2025-04-21 10:05:00,239.51,239.51,238.72,239.18,2513.0,239.0732,239.0732,238.2846,238.7438,2513.0
2025-04-21 10:10:00,239.24,239.24,238.3,238.3,1900.0,238.8037,238.8037,237.8654,237.8654,1900.0
2025-04-21 10:15:00,238.86,238.87,237.8,237.89,11677.0,238.4244,238.4344,237.3663,237.4562,11677.0
2025-04-21 10:20:00,237.89,237.92,237.22,237.23,3574.0,237.4562,237.4861,236.7874,236.7974,3574.0
2025-04-21 10:25:00,237.43,238.33,237.38,238.24,5839.0,236.997,237.8954,236.9471,237.8055,5839.0
2025-04-21 10:30:00,238.03,238.09,237.63,237.63,1628.0,237.5959,237.6558,237.1966,237.1966,1628.0
2025-04-21 10:35:00,237.64,238.01,237.55,237.86,2063.0,237.2066,237.5759,237.1168,237.4262,2063.0
2025-04-21 10:40:00,237.92,238.14,236.99,236.99,2705.0,237.4861,237.7057,236.5578,236.5578,2705.0
2025-04-21 10:45:00,236.8,237.28,236.18,236.18,1725.0,236.3681,236.8473,235.7493,235.7493,1725.0
2025-04-21 10:50:00,236.29,236.39,235.84,236.04,2438.0,235.8591,235.9589,235.4099,235.6095,2438.0
2025-04-21 10:55:00,236.03,236.24,235.71,235.82,2929.0,235.5995,235.8092,235.2801,235.3899,2929.0
2025-04-21 11:00:00,235.91,236.03,235.32,235.5,1907.0,235.4798,235.5995,234.8908,235.0705,1907.0
2025-04-21 11:05:00,235.51,235.51,235.35,235.41,1190.0,235.0805,235.0805,234.9208,234.9807,1190.0
2025-04-21 11:10:00,235.4,235.6,235.26,235.31,2930.0,234.9707,235.1703,234.8309,234.8809,2930.0
2025-04-21 11:15:00,235.33,235.33,235.21,235.33,819.0,234.9008,234.9008,234.781,234.9008,819.0
2025-04-21 11:20:00,235.29,235.29,234.58,234.85,2412.0,234.8609,234.8609,234.1522,234.4217,2412.0
2025-04-21 11:25:00,234.83,235.05,234.58,234.86,9367.0,234.4017,234.6213,234.1522,234.4317,9367.0
2025-04-21 11:30:00,234.87,234.87,234.07,234.07,5461.0,234.4417,234.4417,233.6431,233.6431,5461.0
2025-04-21 11:35:00,234.12,234.12,233.87,233.88,1796.0,233.693,233.693,233.4435,233.4535,1796.0
2025-04-21 11:40:00,233.93,233.94,233.92,233.94,300.0,233.5034,233.5134,233.4934,233.5134,300.0
2025-04-21 11:45:00,233.7,233.84,233.09,233.13,852.0,233.2738,233.4135,232.6649,232.7048,852.0
2025-04-21 11:50:00,233.22,233.22,233.1,233.1,800.0,232.7947,232.7947,232.6749,232.6749,800.0
2025-04-21 11:55:00,232.89,233.23,232.67,233.23,2973.0,232.4653,232.8047,232.2457,232.8047,2973.0
2025-04-21 12:00:00,233.09,233.42,233.08,233.42,7135.0,232.6649,232.9943,232.6549,232.9943,7135.0
2025-04-21 12:05:00,233.49,233.92,233.38,233.92,2068.0,233.0642,233.4934,232.9544,233.4934,2068.0
2025-04-21 12:10:00,233.7,234.07,233.69,234.06,2535.0,233.2738,233.6431,233.2638,233.6331,2535.0
2025-04-21 12:15:00,233.85,234.16,233.82,234.16,3440.0,233.4235,233.733,233.3936,233.733,3440.0
2025-04-21 12:20:00,233.99,234.27,233.91,234.13,3559.0,233.5633,233.8428,233.4834,233.703,3559.0
2025-04-21 12:25:00,233.96,234.15,233.65,233.75,3054.0,233.5333,233.723,233.2239,233.3237,3054.0
2025-04-21 12:30:00,234.06,234.36,234.03,234.2,1640.0,233.6331,233.9326,233.6032,233.7729,1640.0
2025-04-21 12:35:00,234.23,234.57,234.22,234.57,658.0,233.8028,234.1422,233.7928,234.1422,658.0
2025-04-21 12:40:00,234.43,234.71,234.17,234.17,1500.0,234.0025,234.282,233.7429,233.7429,1500.0
2025-04-21 12:45:00,234.09,234.09,233.74,233.74,522.0,233.6631,233.6631,233.3137,233.3137,522.0
2025-04-21 12:50:00,233.82,233.83,233.41,233.47,1451.0,233.3936,233.4036,232.9843,233.0442,1451.0
2025-04-21 12:55:00,233.49,233.55,233.3,233.36,658.0,233.0642,233.1241,232.8745,232.9344,658.0
2025-04-21 13:00:00,233.19,233.58,233.19,233.19,2041.0,232.7647,233.154,232.7647,232.7647,2041.0
2025-04-21 13:05:00,233.03,233.44,232.77,232.81,2628.0,232.605,233.0143,232.3455,232.3854,2628.0
2025-04-21 13:10:00,232.74,232.74,232.57,232.62,545.0,232.3155,232.3155,232.1459,232.1958,545.0
2025-04-21 13:15:00,232.73,233.04,232.46,233.04,7499.0,232.3056,232.615,232.0361,232.615,7499.0
2025-04-21 13:20:00,232.96,233.23,232.96,233.04,700.0,232.5351,232.8047,232.5351,232.615,700.0
2025-04-21 13:25:00,232.73,233.15,232.71,233.09,933.0,232.3056,232.7248,232.2856,232.6649,933.0
2025-04-21 13:30:00,233.13,233.71,233.05,233.48,3648.0,232.7048,233.2838,232.625,233.0542,3648.0
2025-04-21 13:35:00,233.5,233.73,233.13,233.24,3604.0,233.0742,233.3037,232.7048,232.8146,3604.0
2025-04-21 13:40:00,233.37,233.37,232.98,233.05,1896.0,232.9444,232.9444,232.5551,232.625,1896.0
2025-04-21 13:45:00,233.26,233.31,232.85,232.85,1565.0,232.8346,232.8845,232.4253,232.4253,1565.0
2025-04-21 13:50:00,232.84,232.99,232.59,232.59,623.0,232.4154,232.5651,232.1658,232.1658,623.0
2025-04-21 13:55:00,232.31,232.55,232.29,232.31,545.0,231.8863,232.1259,231.8664,231.8863,545.0
2025-04-21 14:00:00,232.31,232.47,232.11,232.34,5163.0,231.8863,232.046,231.6867,231.9163,5163.0
2025-04-21 14:05:00,232.28,232.28,231.9,231.9,1448.0,231.8564,231.8564,231.4771,231.4771,1448.0
2025-04-21 14:10:00,231.92,231.92,231.92,231.92,100.0,231.497,231.497,231.497,231.497,100.0
2025-04-21 14:15:00,232.23,232.27,232.12,232.12,564.0,231.8065,231.8464,231.6967,231.6967,564.0
2025-04-21 14:20:00,232.08,232.41,232.05,232.29,1009.0,231.6567,231.9861,231.6268,231.8664,1009.0
2025-04-21 14:25:00,232.27,232.75,232.26,232.74,918.0,231.8464,232.3255,231.8364,232.3155,918.0
2025-04-21 14:30:00,232.62,232.94,232.55,232.94,2622.0,232.1958,232.5152,232.1259,232.5152,2622.0
2025-04-21 14:35:00,232.7,232.7,232.61,232.7,708.0,232.2756,232.2756,232.1858,232.2756,708.0
2025-04-21 14:40:00,232.44,232.51,232.26,232.37,3939.0,232.0161,232.086,231.8364,231.9462,3939.0
2025-04-21 14:45:00,232.45,232.45,232.12,232.25,4371.0,232.0261,232.0261,231.6967,231.8264,4371.0
2025-04-21 14:50:00,232.37,232.42,231.76,231.76,2029.0,231.9462,231.9961,231.3373,231.3373,2029.0
2025-04-21 14:55:00,231.76,231.8,231.76,231.8,300.0,231.3373,231.3773,231.3373,231.3773,300.0
2025-04-21 15:00:00,231.84,232.34,231.83,232.29,3030.0,231.4172,231.9163,231.4072,231.8664,3030.0
2025-04-21 15:05:00,232.29,232.67,232.28,232.37,1604.0,231.8664,232.2457,231.8564,231.9462,1604.0
2025-04-21 15:10:00,232.37,232.94,232.36,232.75,2810.0,231.9462,232.5152,231.9362,232.3255,2810.0
2025-04-21 15:15:00,232.73,232.75,232.6,232.6,1500.0,232.3056,232.3255,232.1758,232.1758,1500.0
2025-04-21 15:20:00,232.72,232.96,232.58,232.71,2719.0,232.2956,232.5351,232.1558,232.2856,2719.0
2025-04-21 15:25:00,232.71,233.05,232.66,232.75,2404.0,232.2856,232.625,232.2357,232.3255,2404.0
2025-04-21 15:30:00,232.75,233.12,232.68,232.71,4383.0,232.3255,232.6949,232.2557,232.2856,4383.0
2025-04-21 15:35:00,232.84,233.61,232.42,233.1,4010.0,232.4154,233.184,231.9961,232.6749,4010.0
2025-04-21 15:40:00,233.04,233.39,233.03,233.25,5762.0,232.615,232.9644,232.605,232.8246,5762.0
2025-04-21 15:45:00,233.41,233.63,233.04,233.45,7432.0,232.9843,233.2039,232.615,233.0243,7432.0
2025-04-21 15:50:00,233.25,234.21,233.15,234.05,24897.0,232.8246,233.7829,232.7248,233.6232,24897.0
2025-04-21 15:55:00,234.05,234.42,233.64,234.16,46873.0,233.6232,233.9925,233.2139,233.733,46873.0
2025-04-22 09:30:00,238.53,238.53,237.7,237.7,8550.0,238.095,238.095,237.2665,237.2665,8550.0
2025-04-22 09:35:00,237.68,237.68,237.04,237.58,1831.0,237.2465,237.2465,236.6077,237.1467,1831.0
2025-04-22 09:40:00,237.44,237.68,237.23,237.4,3462.0,237.007,237.2465,236.7974,236.967,3462.0
2025-04-22 09:45:00,237.68,238.53,237.3,237.57,6431.0,237.2465,238.095,236.8672,237.1367,6431.0
2025-04-22 09:50:00,237.23,237.27,236.88,236.88,1126.0,236.7974,236.8373,236.448,236.448,1126.0
2025-04-22 09:55:00,237.83,237.85,237.59,237.77,1724.0,237.3963,237.4162,237.1567,237.3364,1724.0
2025-04-22 10:00:00,237.81,237.94,237.8,237.94,505.0,237.3763,237.5061,237.3663,237.5061,505.0
2025-04-22 10:05:00,237.82,237.85,237.41,237.74,1436.0,237.3863,237.4162,236.977,237.3064,1436.0
2025-04-22 10:10:00,237.68,237.68,237.25,237.49,2216.0,237.2465,237.2465,236.8173,237.0569,2216.0
2025-04-22 10:15:00,237.47,237.9,237.36,237.65,1523.0,237.0369,237.4661,236.9271,237.2166,1523.0
2025-04-22 10:20:00,237.53,237.74,237.46,237.74,3268.0,237.0968,237.3064,237.0269,237.3064,3268.0
2025-04-22 10:25:00,237.63,237.63,237.21,237.49,1639.0,237.1966,237.1966,236.7774,237.0569,1639.0
2025-04-22 10:30:00,237.69,237.91,237.55,237.91,2170.0,237.2565,237.4761,237.1168,237.4761,2170.0
2025-04-22 10:35:00,237.96,238.42,237.96,238.42,550.0,237.526,237.9852,237.526,237.9852,550.0
2025-04-22 10:40:00,238.42,238.42,237.92,238.02,1006.0,237.9852,237.9852,237.4861,237.5859,1006.0
2025-04-22 10:45:00,238.18,238.21,237.63,237.63,1953.0,237.7456,237.7756,237.1966,237.1966,1953.0
2025-04-22 10:50:00,237.59,237.75,237.41,237.75,400.0,237.1567,237.3164,236.977,237.3164,400.0
2025-04-22 10:55:00,237.61,237.81,237.54,237.79,1139.0,237.1767,237.3763,237.1068,237.3563,1139.0
2025-04-22 11:00:00,237.71,238.1,237.7,238.1,742.0,237.2765,237.6658,237.2665,237.6658,742.0
2025-04-22 11:05:00,238.0,238.22,237.94,238.22,2614.0,237.566,237.7856,237.5061,237.7856,2614.0
2025-04-22 11:10:00,238.28,238.7,238.27,238.46,1116.0,237.8454,238.2647,237.8355,238.0251,1116.0
2025-04-22 11:15:00,238.67,239.08,238.67,238.93,1047.0,238.2347,238.644,238.2347,238.4943,1047.0
2025-04-22 11:20:00,238.98,239.29,238.91,239.28,1687.0,238.5442,238.8536,238.4743,238.8436,1687.0
2025-04-22 11:25:00,239.17,239.17,238.94,239.04,2394.0,238.7338,238.7338,238.5042,238.6041,2394.0
2025-04-22 11:30:00,239.0,239.0,238.6,238.81,2278.0,238.5641,238.5641,238.1649,238.3745,2278.0
2025-04-22 11:35:00,238.8,238.82,238.51,238.57,503.0,238.3645,238.3845,238.075,238.1349,503.0
2025-04-22 11:40:00,238.68,238.8,238.32,238.32,1783.0,238.2447,238.3645,237.8854,237.8854,1783.0
2025-04-22 11:45:00,238.25,238.57,238.25,238.42,1866.0,237.8155,238.1349,237.8155,237.9852,1866.0
2025-04-22 11:50:00,238.58,239.17,238.58,239.17,1865.0,238.1449,238.7338,238.1449,238.7338,1865.0
2025-04-22 11:55:00,239.17,239.69,239.06,239.55,3098.0,238.7338,239.2529,238.624,239.1131,3098.0
2025-04-22 12:00:00,239.61,240.51,239.6,240.49,5016.0,239.173,240.0714,239.163,240.0514,5016.0
2025-04-22 12:05:00,240.07,240.48,240.07,240.43,1232.0,239.6322,240.0414,239.6322,239.9915,1232.0
2025-04-22 12:10:00,240.43,240.78,240.38,240.78,2116.0,239.9915,240.3409,239.9416,240.3409,2116.0
2025-04-22 12:15:00,240.71,240.72,240.5,240.66,1646.0,240.271,240.281,240.0614,240.2211,1646.0
2025-04-22 12:20:00,240.82,240.92,240.54,240.69,5617.0,240.3808,240.4806,240.1013,240.251,5617.0
2025-04-22 12:25:00,240.56,240.88,240.46,240.65,2639.0,240.1213,240.4407,240.0215,240.2111,2639.0
2025-04-22 12:30:00,240.52,240.71,240.4,240.4,1400.0,240.0814,240.271,239.9616,239.9616,1400.0
2025-04-22 12:35:00,240.62,240.78,240.5,240.76,1556.0,240.1812,240.3409,240.0614,240.3209,1556.0
2025-04-22 12:40:00,240.51,240.52,239.98,240.48,3308.0,240.0714,240.0814,239.5423,240.0414,3308.0
2025-04-22 12:45:00,240.48,240.48,240.16,240.27,1301.0,240.0414,240.0414,239.722,239.8318,1301.0
2025-04-22 12:50:00,240.02,240.16,239.91,240.16,901.0,239.5823,239.722,239.4725,239.722,901.0
2025-04-22 12:55:00,240.16,240.33,240.12,240.12,800.0,239.722,239.8917,239.6821,239.6821,800.0
2025-04-22 13:00:00,240.26,240.68,240.26,240.55,5036.0,239.8218,240.2411,239.8218,240.1113,5036.0
2025-04-22 13:05:00,240.55,240.79,240.13,240.34,8268.0,240.1113,240.3509,239.6921,239.9017,8268.0
2025-04-22 13:10:00,240.15,240.18,239.7,239.7,7818.0,239.712,239.742,239.2629,239.2629,7818.0
2025-04-22 13:15:00,239.76,239.76,239.1,239.45,2560.0,239.3227,239.3227,238.6639,239.0133,2560.0
2025-04-22 13:20:00,239.37,239.37,238.63,238.63,2270.0,238.9335,238.9335,238.1948,238.1948,2270.0
2025-04-22 13:25:00,238.85,239.3,238.26,238.26,4260.0,238.4144,238.8636,237.8255,237.8255,4260.0
2025-04-22 13:30:00,238.25,238.53,237.95,238.35,2448.0,237.8155,238.095,237.516,237.9153,2448.0
2025-04-22 13:35:00,238.34,238.66,238.34,238.46,600.0,237.9053,238.2247,237.9053,238.0251,600.0
2025-04-22 13:40:00,238.46,238.72,238.46,238.72,800.0,238.0251,238.2846,238.0251,238.2846,800.0
2025-04-22 13:45:00,238.64,238.74,238.4,238.4,1002.0,238.2048,238.3046,237.9652,237.9652,1002.0
2025-04-22 13:50:00,238.58,238.73,238.54,238.71,901.0,238.1449,238.2946,238.105,238.2747,901.0
2025-04-22 13:55:00,238.62,238.82,238.39,238.66,3056.0,238.1848,238.3845,237.9552,238.2247,3056.0
2025-04-22 14:00:00,238.56,239.41,238.53,239.36,4531.0,238.1249,238.9734,238.095,238.9235,4531.0
2025-04-22 14:05:00,239.24,239.64,239.16,239.64,1400.0,238.8037,239.203,238.7238,239.203,1400.0
2025-04-22 14:10:00,239.48,239.92,239.47,239.92,1994.0,239.0433,239.4825,239.0333,239.4825,1994.0
2025-04-22 14:15:00,239.97,240.34,239.97,240.17,17727.0,239.5324,239.9017,239.5324,239.732,17727.0
2025-04-22 14:20:00,240.31,241.0,240.26,240.82,2526.0,239.8717,240.5605,239.8218,240.3808,2526.0
2025-04-22 14:25:00,240.64,240.85,240.61,240.83,1650.0,240.2011,240.4108,240.1712,240.3908,1650.0
2025-04-22 14:30:00,240.82,241.04,240.82,240.93,2570.0,240.3808,240.6004,240.3808,240.4906,2570.0
2025-04-22 14:35:00,240.85,240.85,240.67,240.77,862.0,240.4108,240.4108,240.2311,240.3309,862.0
2025-04-22 14:40:00,240.77,241.1,240.76,241.01,2011.0,240.3309,240.6603,240.3209,240.5705,2011.0
2025-04-22 14:45:00,241.14,241.44,241.05,241.05,2188.0,240.7002,240.9997,240.6104,240.6104,2188.0
2025-04-22 14:50:00,241.15,241.33,241.11,241.17,900.0,240.7102,240.8899,240.6703,240.7302,900.0
2025-04-22 14:55:00,241.15,241.42,241.15,241.25,1859.0,240.7102,240.9797,240.7102,240.81,1859.0
2025-04-22 15:00:00,241.25,241.42,240.93,241.13,1832.0,240.81,240.9797,240.4906,240.6902,1832.0
2025-04-22 15:05:00,241.25,241.31,241.03,241.17,1538.0,240.81,240.8699,240.5904,240.7302,1538.0
2025-04-22 15:10:00,241.2,241.2,240.92,240.96,1314.0,240.7601,240.7601,240.4806,240.5206,1314.0
2025-04-22 15:15:00,241.07,241.09,240.74,240.74,2119.0,240.6304,240.6503,240.301,240.301,2119.0
2025-04-22 15:20:00,240.76,240.81,240.4,240.77,3522.0,240.3209,240.3708,239.9616,240.3309,3522.0
2025-04-22 15:25:00,240.86,240.92,240.69,240.74,2930.0,240.4207,240.4806,240.251,240.301,2930.0
2025-04-22 15:30:00,240.72,241.03,240.58,240.81,3732.0,240.281,240.5904,240.1412,240.3708,3732.0
2025-04-22 15:35:00,240.78,241.15,240.66,240.66,4791.0,240.3409,240.7102,240.2211,240.2211,4791.0
2025-04-22 15:40:00,240.89,241.26,240.8,241.25,4867.0,240.4507,240.82,240.3608,240.81,4867.0
2025-04-22 15:45:00,241.11,241.31,240.93,241.28,5897.0,240.6703,240.8699,240.4906,240.84,5897.0
2025-04-22 15:50:00,241.03,241.19,240.62,240.82,16430.0,240.5904,240.7501,240.1812,240.3808,16430.0
2025-04-22 15:55:00,240.72,240.72,240.1,240.57,58431.0,240.281,240.281,239.6621,240.1313,58431.0
2025-04-23 09:30:00,246.21,249.96,246.21,249.07,12872.0,245.761,249.5041,245.761,248.6158,12872.0
2025-04-23 09:35:00,248.86,249.5,247.68,248.4,10085.0,248.4061,249.045,247.2283,247.947,10085.0
2025-04-23 09:40:00,248.12,248.87,248.02,248.02,4350.0,247.6675,248.4161,247.5677,247.5677,4350.0
2025-04-23 09:45:00,247.8,248.71,247.79,248.42,4747.0,247.3481,248.2564,247.3381,247.9669,4747.0
2025-04-23 09:50:00,248.38,248.38,247.8,248.12,3338.0,247.927,247.927,247.3481,247.6675,3338.0
2025-04-23 09:55:00,247.89,248.29,247.76,247.76,2307.0,247.4379,247.8372,247.3082,247.3082,2307.0
2025-04-23 10:00:00,248.29,248.71,247.18,248.41,11987.0,247.8372,248.2564,246.7292,247.957,11987.0
2025-04-23 10:05:00,248.32,248.49,247.27,247.64,5499.0,247.8671,248.0368,246.819,247.1884,5499.0
2025-04-23 10:10:00,247.45,248.04,247.24,248.04,5153.0,246.9987,247.5876,246.7891,247.5876,5153.0
2025-04-23 10:15:00,248.05,248.15,247.18,247.63,13558.0,247.5976,247.6974,246.7292,247.1784,13558.0
2025-04-23 10:20:00,247.14,247.77,247.1,247.67,2300.0,246.6893,247.3181,246.6494,247.2183,2300.0
2025-04-23 10:25:00,247.59,248.17,247.59,248.11,2825.0,247.1385,247.7174,247.1385,247.6575,2825.0
2025-04-23 10:30:00,248.32,248.76,248.17,248.59,2300.0,247.8671,248.3063,247.7174,248.1366,2300.0
2025-04-23 10:35:00,248.68,248.68,248.31,248.37,1930.0,248.2265,248.2265,247.8571,247.917,1930.0
2025-04-23 10:40:00,248.59,248.62,248.25,248.62,1111.0,248.1366,248.1666,247.7973,248.1666,1111.0
2025-04-23 10:45:00,248.57,249.27,248.55,248.93,3042.0,248.1167,248.8154,248.0967,248.476,3042.0
2025-04-23 10:50:00,248.44,248.64,248.44,248.59,800.0,247.9869,248.1865,247.9869,248.1366,800.0
2025-04-23 10:55:00,248.59,248.59,248.31,248.47,5234.0,248.1366,248.1366,247.8571,248.0169,5234.0
2025-04-23 11:00:00,248.65,248.82,247.6,248.46,10774.0,248.1965,248.3662,247.1484,248.0069,10774.0
2025-04-23 11:05:00,248.25,248.32,248.03,248.1,1500.0,247.7973,247.8671,247.5777,247.6475,1500.0
2025-04-23 11:10:00,248.01,248.16,247.93,248.03,6798.0,247.5577,247.7074,247.4778,247.5777,6798.0
2025-04-23 11:15:00,248.08,248.24,247.39,247.42,14983.0,247.6276,247.7873,246.9388,246.9688,14983.0
2025-04-23 11:20:00,247.19,247.42,246.13,246.8,13266.0,246.7392,246.9688,245.6811,246.3499,13266.0
2025-04-23 11:25:00,246.89,247.2,246.35,247.13,4404.0,246.4397,246.7492,245.9007,246.6793,4404.0
2025-04-23 11:30:00,247.14,247.14,246.0,246.52,2015.0,246.6893,246.6893,245.5514,246.0704,2015.0
2025-04-23 11:35:00,246.56,247.14,246.48,246.72,12728.0,246.1103,246.6893,246.0305,246.27,12728.0
2025-04-23 11:40:00,246.95,247.33,246.38,246.38,1210.0,246.4996,246.8789,245.9307,245.9307,1210.0
2025-04-23 11:45:00,246.5,246.5,245.61,245.81,2741.0,246.0505,246.0505,245.1621,245.3617,2741.0
2025-04-23 11:50:00,245.98,246.21,245.38,245.75,3573.0,245.5314,245.761,244.9325,245.3018,3573.0
2025-04-23 11:55:00,245.8,246.25,245.79,245.79,4346.0,245.3517,245.8009,245.3417,245.3417,4346.0
2025-04-23 12:00:00,245.95,246.0,245.73,245.9,4290.0,245.5015,245.5514,245.2819,245.4515,4290.0
2025-04-23 12:05:00,246.16,246.17,245.34,245.34,3368.0,245.7111,245.7211,244.8926,244.8926,3368.0
2025-04-23 12:10:00,245.74,245.81,245.3,245.41,3760.0,245.2918,245.3617,244.8526,244.9624,3760.0
2025-04-23 12:15:00,245.47,245.47,244.59,244.59,1616.0,245.0223,245.0223,244.1439,244.1439,1616.0
2025-04-23 12:20:00,244.59,244.93,244.54,244.72,1628.0,244.1439,244.4833,244.094,244.2737,1628.0
2025-04-23 12:25:00,244.94,245.63,244.94,245.52,1227.0,244.4933,245.182,244.4933,245.0722,1227.0
2025-04-23 12:30:00,245.54,245.92,245.53,245.92,816.0,245.0922,245.4715,245.0822,245.4715,816.0
2025-04-23 12:35:00,246.04,246.42,246.04,246.13,1950.0,245.5913,245.9706,245.5913,245.6811,1950.0
2025-04-23 12:40:00,245.93,246.07,245.75,245.82,1184.0,245.4815,245.6212,245.3018,245.3717,1184.0
2025-04-23 12:45:00,245.7,245.7,245.43,245.56,922.0,245.2519,245.2519,244.9824,245.1122,922.0
2025-04-23 12:50:00,245.63,245.99,245.63,245.97,1195.0,245.182,245.5414,245.182,245.5214,1195.0
2025-04-23 12:55:00,245.92,246.19,245.91,246.15,1061.0,245.4715,245.741,245.4615,245.7011,1061.0
2025-04-23 13:00:00,246.26,246.7,245.6,246.46,2729.0,245.8109,246.2501,245.1521,246.0105,2729.0
2025-04-23 13:05:00,246.68,247.17,246.52,247.13,1687.0,246.2301,246.7192,246.0704,246.6793,1687.0
2025-04-23 13:10:00,246.95,247.57,246.87,247.38,11334.0,246.4996,247.1185,246.4198,246.9288,11334.0
2025-04-23 13:15:00,247.22,247.45,247.01,247.06,2877.0,246.7691,246.9987,246.5595,246.6094,2877.0
2025-04-23 13:20:00,246.99,247.39,246.99,247.28,3034.0,246.5396,246.9388,246.5396,246.829,3034.0
2025-04-23 13:25:00,247.26,247.59,246.89,246.89,3397.0,246.8091,247.1385,246.4397,246.4397,3397.0
2025-04-23 13:30:00,246.96,247.04,246.22,246.22,1084.0,246.5096,246.5895,245.771,245.771,1084.0
2025-04-23 13:35:00,246.07,246.27,245.48,245.7,1726.0,245.6212,245.8209,245.0323,245.2519,1726.0
2025-04-23 13:40:00,245.67,245.75,245.34,245.73,1900.0,245.222,245.3018,244.8926,245.2819,1900.0
2025-04-23 13:45:00,245.64,245.74,245.26,245.5,1726.0,245.192,245.2918,244.8127,245.0523,1726.0
2025-04-23 13:50:00,245.35,245.82,245.27,245.82,1377.0,244.9025,245.3717,244.8227,245.3717,1377.0
2025-04-23 13:55:00,245.89,246.18,245.76,245.76,3304.0,245.4416,245.731,245.3118,245.3118,3304.0
2025-04-23 14:00:00,245.84,245.84,245.44,245.83,1526.0,245.3917,245.3917,244.9924,245.3817,1526.0
2025-04-23 14:05:00,245.81,245.81,245.65,245.65,713.0,245.3617,245.3617,245.202,245.202,713.0
2025-04-23 14:10:00,245.59,245.85,245.32,245.48,1949.0,245.1421,245.4016,244.8726,245.0323,1949.0
2025-04-23 14:15:00,245.7,246.07,245.52,245.95,2781.0,245.2519,245.6212,245.0722,245.5015,2781.0
2025-04-23 14:20:00,246.1,246.28,245.93,245.94,3579.0,245.6512,245.8309,245.4815,245.4915,3579.0
2025-04-23 14:25:00,245.75,245.89,245.16,245.21,1487.0,245.3018,245.4416,244.7129,244.7628,1487.0
2025-04-23 14:30:00,245.54,245.73,245.31,245.72,1652.0,245.0922,245.2819,244.8626,245.2719,1652.0
2025-04-23 14:35:00,245.69,245.77,245.54,245.61,1204.0,245.2419,245.3218,245.0922,245.1621,1204.0
2025-04-23 14:40:00,245.39,245.4,245.12,245.12,1300.0,244.9425,244.9525,244.673,244.673,1300.0
2025-04-23 14:45:00,244.92,245.22,244.92,245.22,1582.0,244.4733,244.7728,244.4733,244.7728,1582.0
2025-04-23 14:50:00,244.94,244.95,244.06,244.06,5386.0,244.4933,244.5033,243.6149,243.6149,5386.0
2025-04-23 14:55:00,244.41,245.1,244.4,244.82,3441.0,243.9643,244.653,243.9543,244.3735,3441.0
2025-04-23 15:00:00,244.81,245.13,244.36,244.37,1500.0,244.3635,244.6829,243.9144,243.9243,1500.0
2025-04-23 15:05:00,244.65,244.82,244.62,244.66,1848.0,244.2038,244.3735,244.1739,244.2138,1848.0
2025-04-23 15:10:00,244.48,244.73,244.31,244.51,1249.0,244.0341,244.2837,243.8644,244.0641,1249.0
2025-04-23 15:15:00,244.51,244.58,244.14,244.38,3943.0,244.0641,244.134,243.6948,243.9343,3943.0
2025-04-23 15:20:00,244.27,244.27,243.96,244.05,1899.0,243.8245,243.8245,243.5151,243.6049,1899.0
2025-04-23 15:25:00,243.91,244.63,243.81,244.03,4135.0,243.4652,244.1839,243.3654,243.585,4135.0
2025-04-23 15:30:00,244.2,244.79,244.2,244.3,4069.0,243.7546,244.3436,243.7546,243.8545,4069.0
2025-04-23 15:35:00,244.31,244.31,243.77,243.87,3275.0,243.8644,243.8644,243.3254,243.4252,3275.0
2025-04-23 15:40:00,244.0,244.39,243.89,243.94,4128.0,243.555,243.9443,243.4452,243.4951,4128.0
2025-04-23 15:45:00,244.1,244.22,243.53,244.16,6335.0,243.6548,243.7746,243.0859,243.7147,6335.0
2025-04-23 15:50:00,244.24,245.27,244.12,245.14,15755.0,243.7946,244.8227,243.6748,244.6929,15755.0
2025-04-23 15:55:00,244.94,245.31,244.37,244.52,28979.0,244.4933,244.8626,243.9243,244.0741,28979.0
2025-04-24 09:30:00,243.73,244.98,242.72,242.72,4888.0,243.2855,244.5332,242.2773,242.2773,4888.0
2025-04-24 09:35:00,243.58,243.69,242.84,243.69,1400.0,243.1358,243.2456,242.3971,243.2456,1400.0
2025-04-24 09:40:00,243.9,244.97,242.89,244.5,2686.0,243.4552,244.5232,242.447,244.0541,2686.0
2025-04-24 09:45:00,244.19,244.98,243.96,244.43,3517.0,243.7447,244.5332,243.5151,243.9842,3517.0
2025-04-24 09:50:00,244.18,244.59,244.18,244.42,1300.0,243.7347,244.1439,243.7347,243.9742,1300.0
2025-04-24 09:55:00,244.58,245.01,244.54,245.01,2810.0,244.134,244.5632,244.094,244.5632,2810.0
2025-04-24 10:00:00,244.92,246.24,244.64,245.6,10457.0,244.4733,245.7909,244.1938,245.1521,10457.0
2025-04-24 10:05:00,245.6,245.8,245.16,245.73,3990.0,245.1521,245.3517,244.7129,245.2819,3990.0
2025-04-24 10:10:00,245.71,245.73,245.34,245.4,1004.0,245.2619,245.2819,244.8926,244.9525,1004.0
2025-04-24 10:15:00,245.45,245.98,245.4,245.93,1456.0,245.0024,245.5314,244.9525,245.4815,1456.0
2025-04-24 10:20:00,245.95,246.63,245.95,246.63,1097.0,245.5015,246.1802,245.5015,246.1802,1097.0
2025-04-24 10:25:00,246.59,246.64,246.09,246.5,1932.0,246.1403,246.1902,245.6412,246.0505,1932.0
2025-04-24 10:30:00,246.48,247.39,246.47,247.13,4675.0,246.0305,246.9388,246.0205,246.6793,4675.0
2025-04-24 10:35:00,247.35,247.35,247.12,247.13,1222.0,246.8989,246.8989,246.6693,246.6793,1222.0
2025-04-24 10:40:00,247.34,247.35,246.73,247.12,2766.0,246.8889,246.8989,246.28,246.6693,2766.0
2025-04-24 10:45:00,246.94,247.0,246.73,246.89,812.0,246.4896,246.5495,246.28,246.4397,812.0
2025-04-24 10:50:00,246.86,247.05,246.85,247.05,500.0,246.4098,246.5994,246.3998,246.5994,500.0
2025-04-24 10:55:00,247.18,247.31,246.74,247.03,3492.0,246.7292,246.859,246.29,246.5795,3492.0
2025-04-24 11:00:00,247.09,247.57,247.09,247.57,6751.0,246.6394,247.1185,246.6394,247.1185,6751.0
2025-04-24 11:05:00,247.58,247.89,247.57,247.65,1867.0,247.1285,247.4379,247.1185,247.1984,1867.0
2025-04-24 11:10:00,247.5,248.0,247.34,247.88,6727.0,247.0486,247.5477,246.8889,247.4279,6727.0
2025-04-24 11:15:00,247.88,247.96,247.3,247.3,931.0,247.4279,247.5078,246.849,246.849,931.0
2025-04-24 11:20:00,247.49,247.51,247.38,247.38,400.0,247.0386,247.0586,246.9288,246.9288,400.0
2025-04-24 11:25:00,247.46,247.46,246.65,246.83,2245.0,247.0087,247.0087,246.2002,246.3798,2245.0
2025-04-24 11:30:00,246.77,246.92,246.65,246.92,1109.0,246.32,246.4697,246.2002,246.4697,1109.0
2025-04-24 11:35:00,246.89,246.89,246.88,246.89,100.0,246.4397,246.4397,246.4298,246.4397,100.0
2025-04-24 11:40:00,246.99,247.03,246.91,246.92,802.0,246.5396,246.5795,246.4597,246.4697,802.0
2025-04-24 11:45:00,246.77,246.87,246.76,246.83,600.0,246.32,246.4198,246.31,246.3798,600.0
2025-04-24 11:50:00,246.52,247.17,246.47,247.17,1250.0,246.0704,246.7192,246.0205,246.7192,1250.0
2025-04-24 11:55:00,247.0,247.14,246.69,246.74,1400.0,246.5495,246.6893,246.2401,246.29,1400.0
2025-04-24 12:00:00,246.96,247.08,246.8,247.02,2044.0,246.5096,246.6294,246.3499,246.5695,2044.0
2025-04-24 12:05:00,246.98,247.17,246.98,246.98,719.0,246.5296,246.7192,246.5296,246.5296,719.0
2025-04-24 12:10:00,247.01,247.72,246.84,247.71,3066.0,246.5595,247.2682,246.3898,247.2582,3066.0
2025-04-24 12:15:00,247.7,248.19,247.66,247.98,4715.0,247.2483,247.7374,247.2083,247.5278,4715.0
2025-04-24 12:20:00,247.83,248.13,247.82,248.04,2412.0,247.378,247.6775,247.368,247.5876,2412.0
2025-04-24 12:25:00,248.03,248.03,247.39,247.49,6352.0,247.5777,247.5777,246.9388,247.0386,6352.0
2025-04-24 12:30:00,247.6,247.83,247.38,247.65,3708.0,247.1484,247.378,246.9288,247.1984,3708.0
2025-04-24 12:35:00,247.64,247.83,247.64,247.82,1682.0,247.1884,247.378,247.1884,247.368,1682.0
2025-04-24 12:40:00,247.84,248.35,247.48,248.34,11593.0,247.388,247.8971,247.0287,247.8871,11593.0
2025-04-24 12:45:00,247.93,248.11,247.75,247.93,1825.0,247.4778,247.6575,247.2982,247.4778,1825.0
2025-04-24 12:50:00,247.93,248.13,247.72,247.92,7733.0,247.4778,247.6775,247.2682,247.4679,7733.0
2025-04-24 12:55:00,248.12,248.28,247.78,248.01,10015.0,247.6675,247.8272,247.3281,247.5577,10015.0
2025-04-24 13:00:00,248.01,248.2,247.76,248.2,1575.0,247.5577,247.7474,247.3082,247.7474,1575.0
2025-04-24 13:05:00,247.95,247.97,247.92,247.97,400.0,247.4978,247.5178,247.4679,247.5178,400.0
2025-04-24 13:10:00,247.96,248.01,247.84,247.84,2170.0,247.5078,247.5577,247.388,247.388,2170.0
2025-04-24 13:15:00,248.0,248.08,247.83,248.01,12262.0,247.5477,247.6276,247.378,247.5577,12262.0
2025-04-24 13:20:00,248.06,248.69,248.0,248.57,18890.0,247.6076,248.2365,247.5477,248.1167,18890.0
2025-04-24 13:25:00,248.58,248.96,248.52,248.65,1665.0,248.1267,248.506,248.0668,248.1965,1665.0
2025-04-24 13:30:00,248.68,248.86,248.65,248.82,1807.0,248.2265,248.4061,248.1965,248.3662,1807.0
2025-04-24 13:35:00,248.66,249.06,248.62,248.82,2087.0,248.2065,248.6058,248.1666,248.3662,2087.0
2025-04-24 13:40:00,248.81,248.81,248.56,248.74,1972.0,248.3562,248.3562,248.1067,248.2864,1972.0
2025-04-24 13:45:00,248.74,248.74,248.56,248.56,500.0,248.2864,248.2864,248.1067,248.1067,500.0
2025-04-24 13:50:00,248.77,249.02,248.77,249.02,1657.0,248.3163,248.5659,248.3163,248.5659,1657.0
2025-04-24 13:55:00,248.89,248.92,248.88,248.91,1200.0,248.4361,248.466,248.4261,248.4561,1200.0
2025-04-24 14:00:00,248.91,249.18,248.73,249.17,3225.0,248.4561,248.7256,248.2764,248.7156,3225.0
2025-04-24 14:05:00,249.16,249.35,248.68,248.82,3203.0,248.7056,248.8953,248.2265,248.3662,3203.0
2025-04-24 14:10:00,248.63,248.63,248.39,248.55,700.0,248.1766,248.1766,247.937,248.0967,700.0
2025-04-24 14:15:00,248.77,248.8,248.22,248.8,3717.0,248.3163,248.3463,247.7673,248.3463,3717.0
2025-04-24 14:20:00,248.77,249.2,248.68,249.18,10304.0,248.3163,248.7455,248.2265,248.7256,10304.0
2025-04-24 14:25:00,248.99,249.12,248.78,248.91,2920.0,248.5359,248.6657,248.3263,248.4561,2920.0
2025-04-24 14:30:00,249.14,249.15,248.9,249.01,1744.0,248.6856,248.6956,248.4461,248.5559,1744.0
2025-04-24 14:35:00,249.2,249.44,249.16,249.22,2470.0,248.7455,248.9851,248.7056,248.7655,2470.0
2025-04-24 14:40:00,249.19,249.36,249.12,249.19,677.0,248.7355,248.9052,248.6657,248.7355,677.0
2025-04-24 14:45:00,249.16,249.35,249.11,249.19,2374.0,248.7056,248.8953,248.6557,248.7355,2374.0
2025-04-24 14:50:00,249.39,249.58,249.38,249.5,3547.0,248.9352,249.1248,248.9252,249.045,3547.0
2025-04-24 14:55:00,249.45,249.68,249.33,249.68,8399.0,248.9951,249.2247,248.8753,249.2247,8399.0
2025-04-24 15:00:00,249.49,249.5,249.12,249.12,7727.0,249.035,249.045,248.6657,248.6657,7727.0
2025-04-24 15:05:00,249.04,249.2,249.0,249.02,7623.0,248.5858,248.7455,248.5459,248.5659,7623.0
2025-04-24 15:10:00,249.09,249.18,248.6,249.18,19286.0,248.6357,248.7256,248.1466,248.7256,19286.0
2025-04-24 15:15:00,249.12,249.38,249.04,249.34,4408.0,248.6657,248.9252,248.5858,248.8853,4408.0
2025-04-24 15:20:00,249.32,249.75,249.2,249.28,5310.0,248.8653,249.2945,248.7455,248.8254,5310.0
2025-04-24 15:25:00,249.28,249.45,249.15,249.22,4858.0,248.8254,248.9951,248.6956,248.7655,4858.0
2025-04-24 15:30:00,249.13,249.58,249.13,249.34,13235.0,248.6757,249.1248,248.6757,248.8853,13235.0
2025-04-24 15:35:00,249.24,249.95,248.28,249.92,17559.0,248.7855,249.4942,247.8272,249.4642,17559.0
2025-04-24 15:40:00,249.9,249.9,249.73,249.87,5563.0,249.4442,249.4442,249.2746,249.4143,5563.0
2025-04-24 15:45:00,249.87,249.97,249.53,249.88,9827.0,249.4143,249.5141,249.0749,249.4243,9827.0
2025-04-24 15:50:00,249.99,250.24,249.5,250.09,17487.0,249.5341,249.7836,249.045,249.6339,17487.0
2025-04-24 15:55:00,249.98,250.02,249.44,249.51,42421.0,249.5241,249.564,248.9851,249.055,42421.0
2025-04-25 09:30:00,249.24,249.24,247.53,247.53,4069.0,248.7855,248.7855,247.0786,247.0786,4069.0
2025-04-25 09:35:00,248.01,248.1,247.12,247.36,2971.0,247.5577,247.6475,246.6693,246.9089,2971.0
2025-04-25 09:40:00,248.11,248.22,247.68,248.22,1233.0,247.6575,247.7673,247.2283,247.7673,1233.0
2025-04-25 09:45:00,248.22,248.69,248.18,248.27,6902.0,247.7673,248.2365,247.7274,247.8172,6902.0
2025-04-25 09:50:00,248.54,248.54,247.71,247.96,2783.0,248.0867,248.0867,247.2582,247.5078,2783.0
2025-04-25 09:55:00,248.26,248.26,246.95,247.21,11316.0,247.8072,247.8072,246.4996,246.7592,11316.0
2025-04-25 10:00:00,247.55,248.03,246.98,247.0,3606.0,247.0985,247.5777,246.5296,246.5495,3606.0
2025-04-25 10:05:00,246.82,247.9,246.66,247.59,14738.0,246.3699,247.4479,246.2102,247.1385,14738.0
2025-04-25 10:10:00,247.8,248.23,247.6,247.6,3380.0,247.3481,247.7773,247.1484,247.1484,3380.0
2025-04-25 10:15:00,247.59,247.71,247.29,247.29,3279.0,247.1385,247.2582,246.839,246.839,3279.0
2025-04-25 10:20:00,247.06,247.1,246.13,246.72,1894.0,246.6094,246.6494,245.6811,246.27,1894.0
2025-04-25 10:25:00,246.45,246.46,245.87,246.1,1657.0,246.0005,246.0105,245.4216,245.6512,1657.0
2025-04-25 10:30:00,246.37,246.69,245.81,246.69,4082.0,245.9207,246.2401,245.3617,246.2401,4082.0
2025-04-25 10:35:00,246.58,246.8,246.57,246.79,3260.0,246.1303,246.3499,246.1203,246.3399,3260.0
2025-04-25 10:40:00,246.67,246.98,246.66,246.79,2137.0,246.2201,246.5296,246.2102,246.3399,2137.0
2025-04-25 10:45:00,246.66,246.97,246.62,246.97,1137.0,246.2102,246.5196,246.1702,246.5196,1137.0
2025-04-25 10:50:00,247.12,247.6,246.99,247.23,4766.0,246.6693,247.1484,246.5396,246.7791,4766.0
2025-04-25 10:55:00,247.35,247.35,247.04,247.27,1252.0,246.8989,246.8989,246.5895,246.819,1252.0
2025-04-25 11:00:00,247.09,247.5,247.02,247.38,1309.0,246.6394,247.0486,246.5695,246.9288,1309.0
2025-04-25 11:05:00,247.35,247.62,247.35,247.62,900.0,246.8989,247.1684,246.8989,247.1684,900.0
2025-04-25 11:10:00,247.51,248.05,247.34,248.05,1496.0,247.0586,247.5976,246.8889,247.5976,1496.0
2025-04-25 11:15:00,247.93,247.93,247.36,247.74,3135.0,247.4778,247.4778,246.9089,247.2882,3135.0
2025-04-25 11:20:00,247.49,248.08,247.49,248.08,1147.0,247.0386,247.6276,247.0386,247.6276,1147.0
2025-04-25 11:25:00,248.11,248.11,247.28,247.28,2588.0,247.6575,247.6575,246.829,246.829,2588.0
2025-04-25 11:30:00,247.3,247.45,247.21,247.21,1018.0,246.849,246.9987,246.7592,246.7592,1018.0
2025-04-25 11:35:00,247.21,247.33,246.79,247.21,3482.0,246.7592,246.8789,246.3399,246.7592,3482.0
2025-04-25 11:40:00,247.16,247.16,247.16,247.16,100.0,246.7092,246.7092,246.7092,246.7092,100.0
2025-04-25 11:45:00,247.18,247.19,247.06,247.17,949.0,246.7292,246.7392,246.6094,246.7192,949.0
2025-04-25 11:50:00,247.23,247.29,247.07,247.21,1073.0,246.7791,246.839,246.6194,246.7592,1073.0
2025-04-25 11:55:00,247.21,247.64,247.2,247.47,2555.0,246.7592,247.1884,246.7492,247.0187,2555.0
2025-04-25 12:00:00,247.37,247.49,247.37,247.48,900.0,246.9189,247.0386,246.9189,247.0287,900.0
2025-04-25 12:05:00,247.29,247.56,247.29,247.39,1180.0,246.839,247.1085,246.839,246.9388,1180.0
2025-04-25 12:10:00,247.41,247.52,247.29,247.31,1600.0,246.9588,247.0686,246.839,246.859,1600.0
2025-04-25 12:15:00,247.38,247.53,247.33,247.49,2201.0,246.9288,247.0786,246.8789,247.0386,2201.0
2025-04-25 12:20:00,247.49,247.74,247.33,247.74,4648.0,247.0386,247.2882,246.8789,247.2882,4648.0
2025-04-25 12:25:00,247.82,247.89,247.61,247.71,5159.0,247.368,247.4379,247.1584,247.2582,5159.0
2025-04-25 12:30:00,247.78,247.87,247.66,247.72,3256.0,247.3281,247.418,247.2083,247.2682,3256.0
2025-04-25 12:35:00,247.79,247.96,247.78,247.87,4360.0,247.3381,247.5078,247.3281,247.418,4360.0
2025-04-25 12:40:00,247.82,247.87,247.73,247.81,900.0,247.368,247.418,247.2782,247.3581,900.0
2025-04-25 12:45:00,247.81,247.82,247.07,247.38,3611.0,247.3581,247.368,246.6194,246.9288,3611.0
2025-04-25 12:50:00,247.38,247.65,247.14,247.65,4062.0,246.9288,247.1984,246.6893,247.1984,4062.0
2025-04-25 12:55:00,247.61,247.61,247.14,247.43,4637.0,247.1584,247.1584,246.6893,246.9788,4637.0
2025-04-25 13:00:00,247.46,247.69,247.19,247.68,1064.0,247.0087,247.2383,246.7392,247.2283,1064.0
2025-04-25 13:05:00,247.88,248.08,247.88,248.08,1151.0,247.4279,247.6276,247.4279,247.6276,1151.0
2025-04-25 13:10:00,247.95,247.95,247.69,247.69,3409.0,247.4978,247.4978,247.2383,247.2383,3409.0
2025-04-25 13:15:00,247.73,247.85,247.72,247.85,300.0,247.2782,247.398,247.2682,247.398,300.0
2025-04-25 13:20:00,247.9,247.9,247.46,247.8,6789.0,247.4479,247.4479,247.0087,247.3481,6789.0
2025-04-25 13:25:00,247.8,247.8,247.8,247.8,0.0,247.3481,247.3481,247.3481,247.3481,0.0
2025-04-25 13:30:00,247.49,247.8,247.48,247.8,1261.0,247.0386,247.3481,247.0287,247.3481,1261.0
2025-04-25 13:35:00,247.9,248.17,247.28,247.32,2445.0,247.4479,247.7174,246.829,246.869,2445.0
2025-04-25 13:40:00,247.34,247.34,247.0,247.0,300.0,246.8889,246.8889,246.5495,246.5495,300.0
2025-04-25 13:45:00,247.0,247.16,246.8,246.8,1547.0,246.5495,246.7092,246.3499,246.3499,1547.0
2025-04-25 13:50:00,247.11,247.11,246.46,246.46,1918.0,246.6593,246.6593,246.0105,246.0105,1918.0
2025-04-25 13:55:00,246.44,246.5,246.11,246.45,1317.0,245.9906,246.0505,245.6612,246.0005,1317.0
2025-04-25 14:00:00,246.27,246.71,246.26,246.51,2913.0,245.8209,246.2601,245.8109,246.0604,2913.0
2025-04-25 14:05:00,246.7,246.95,246.68,246.84,2535.0,246.2501,246.4996,246.2301,246.3898,2535.0
2025-04-25 14:10:00,246.84,246.85,246.54,246.57,1841.0,246.3898,246.3998,246.0904,246.1203,1841.0
2025-04-25 14:15:00,246.56,246.63,246.35,246.52,3404.0,246.1103,246.1802,245.9007,246.0704,3404.0
2025-04-25 14:20:00,246.54,246.86,246.45,246.73,11372.0,246.0904,246.4098,246.0005,246.28,11372.0
2025-04-25 14:25:00,246.81,247.14,246.56,246.9,6920.0,246.3599,246.6893,246.1103,246.4497,6920.0
2025-04-25 14:30:00,246.9,247.08,246.72,246.73,2377.0,246.4497,246.6294,246.27,246.28,2377.0
2025-04-25 14:35:00,246.85,246.85,246.71,246.71,1685.0,246.3998,246.3998,246.2601,246.2601,1685.0
2025-04-25 14:40:00,246.7,246.8,246.67,246.67,2219.0,246.2501,246.3499,246.2201,246.2201,2219.0
2025-04-25 14:45:00,246.78,246.94,246.57,246.57,9150.0,246.3299,246.4896,246.1203,246.1203,9150.0
2025-04-25 14:50:00,246.41,246.41,246.01,246.32,1700.0,245.9606,245.9606,245.5613,245.8708,1700.0
2025-04-25 14:55:00,246.2,246.2,245.85,245.85,1621.0,245.751,245.751,245.4016,245.4016,1621.0
2025-04-25 15:00:00,246.02,246.81,245.91,246.81,4029.0,245.5713,246.3599,245.4615,246.3599,4029.0
2025-04-25 15:05:00,246.72,246.72,246.4,246.43,2086.0,246.27,246.27,245.9506,245.9806,2086.0
2025-04-25 15:10:00,246.42,246.43,246.36,246.43,408.0,245.9706,245.9806,245.9107,245.9806,408.0
2025-04-25 15:15:00,246.26,246.69,246.26,246.45,3094.0,245.8109,246.2401,245.8109,246.0005,3094.0
2025-04-25 15:20:00,246.42,246.9,246.42,246.81,3266.0,245.9706,246.4497,245.9706,246.3599,3266.0
2025-04-25 15:25:00,246.74,246.82,246.33,246.41,2617.0,246.29,246.3699,245.8808,245.9606,2617.0
2025-04-25 15:30:00,246.42,246.54,246.12,246.27,4826.0,245.9706,246.0904,245.6711,245.8209,4826.0
2025-04-25 15:35:00,246.22,246.71,245.44,246.44,12370.0,245.771,246.2601,244.9924,245.9906,12370.0
2025-04-25 15:40:00,246.6,246.86,246.54,246.78,5478.0,246.1503,246.4098,246.0904,246.3299,5478.0
2025-04-25 15:45:00,246.85,246.96,246.5,246.58,6924.0,246.3998,246.5096,246.0505,246.1303,6924.0
2025-04-25 15:50:00,246.49,247.26,246.4,247.18,10673.0,246.0405,246.8091,245.9506,246.7292,10673.0
2025-04-25 15:55:00,247.05,247.24,246.9,246.93,19501.0,246.5994,246.7891,246.4497,246.4797,19501.0
2025-04-28 09:30:00,246.98,247.11,245.31,246.26,9684.0,246.5296,246.6593,244.8626,245.8109,9684.0
2025-04-28 09:35:00,246.39,247.01,246.34,246.84,2557.0,245.9407,246.5595,245.8907,246.3898,2557.0
2025-04-28 09:40:00,246.93,247.36,246.46,246.46,4050.0,246.4797,246.9089,246.0105,246.0105,4050.0
2025-04-28 09:45:00,246.46,246.8,245.49,246.41,13696.0,246.0105,246.3499,245.0423,245.9606,13696.0
2025-04-28 09:50:00,246.48,246.63,245.9,246.11,3193.0,246.0305,246.1802,245.4515,245.6612,3193.0
2025-04-28 09:55:00,246.3,246.3,245.38,245.38,1700.0,245.8508,245.8508,244.9325,244.9325,1700.0
2025-04-28 10:00:00,245.79,246.04,245.54,246.01,5665.0,245.3417,245.5913,245.0922,245.5613,5665.0
2025-04-28 10:05:00,246.34,246.55,246.03,246.25,3907.0,245.8907,246.1004,245.5813,245.8009,3907.0
2025-04-28 10:10:00,246.18,246.18,245.69,245.92,2950.0,245.731,245.731,245.2419,245.4715,2950.0
2025-04-28 10:15:00,245.74,246.01,245.69,245.79,2920.0,245.2918,245.5613,245.2419,245.3417,2920.0
2025-04-28 10:20:00,246.08,246.23,246.0,246.22,2325.0,245.6312,245.7809,245.5514,245.771,2325.0
2025-04-28 10:25:00,245.87,246.43,245.84,245.89,2425.0,245.4216,245.9806,245.3917,245.4416,2425.0
2025-04-28 10:30:00,246.05,246.33,245.76,246.18,3796.0,245.6013,245.8808,245.3118,245.731,3796.0
2025-04-28 10:35:00,246.33,246.96,246.13,246.83,3389.0,245.8808,246.5096,245.6811,246.3798,3389.0
2025-04-28 10:40:00,246.58,246.83,246.56,246.7,5663.0,246.1303,246.3798,246.1103,246.2501,5663.0
2025-04-28 10:45:00,246.7,247.04,246.69,246.8,1783.0,246.2501,246.5895,246.2401,246.3499,1783.0
2025-04-28 10:50:00,246.78,247.21,246.51,246.53,7103.0,246.3299,246.7592,246.0604,246.0804,7103.0
2025-04-28 10:55:00,247.02,247.17,246.53,246.88,2025.0,246.5695,246.7192,246.0804,246.4298,2025.0
2025-04-28 11:00:00,246.99,247.08,246.61,246.94,2348.0,246.5396,246.6294,246.1602,246.4896,2348.0
2025-04-28 11:05:00,246.9,246.9,246.45,246.59,1605.0,246.4497,246.4497,246.0005,246.1403,1605.0
2025-04-28 11:10:00,246.47,246.77,246.31,246.53,1420.0,246.0205,246.32,245.8608,246.0804,1420.0
2025-04-28 11:15:00,246.76,246.76,246.36,246.41,1600.0,246.31,246.31,245.9107,245.9606,1600.0
2025-04-28 11:20:00,246.69,246.69,246.04,246.11,2027.0,246.2401,246.2401,245.5913,245.6612,2027.0
2025-04-28 11:25:00,245.7,245.71,245.46,245.46,1200.0,245.2519,245.2619,245.0123,245.0123,1200.0
2025-04-28 11:30:00,245.31,245.7,245.03,245.58,2202.0,244.8626,245.2519,244.5831,245.1321,2202.0
2025-04-28 11:35:00,245.37,245.61,245.37,245.52,603.0,244.9225,245.1621,244.9225,245.0722,603.0
2025-04-28 11:40:00,245.52,245.97,245.51,245.65,1482.0,245.0722,245.5214,245.0623,245.202,1482.0
2025-04-28 11:45:00,245.8,245.85,245.52,245.75,2060.0,245.3517,245.4016,245.0722,245.3018,2060.0
2025-04-28 11:50:00,245.66,245.84,245.38,245.38,697.0,245.212,245.3917,244.9325,244.9325,697.0
2025-04-28 11:55:00,245.77,245.77,245.36,245.48,1150.0,245.3218,245.3218,244.9125,245.0323,1150.0
2025-04-28 12:00:00,245.44,245.48,244.83,244.84,1110.0,244.9924,245.0323,244.3835,244.3935,1110.0
2025-04-28 12:05:00,244.83,244.83,244.16,244.17,1710.0,244.3835,244.3835,243.7147,243.7247,1710.0
2025-04-28 12:10:00,244.13,244.5,243.76,244.46,2301.0,243.6848,244.0541,243.3154,244.0142,2301.0
2025-04-28 12:15:00,244.37,244.94,244.37,244.68,931.0,243.9243,244.4933,243.9243,244.2338,931.0
2025-04-28 12:20:00,245.01,245.01,244.68,244.92,900.0,244.5632,244.5632,244.2338,244.4733,900.0
2025-04-28 12:25:00,244.75,244.75,244.61,244.61,591.0,244.3036,244.3036,244.1639,244.1639,591.0
2025-04-28 12:30:00,244.41,244.41,244.22,244.22,413.0,243.9643,243.9643,243.7746,243.7746,413.0
2025-04-28 12:35:00,244.31,244.47,244.1,244.47,1769.0,243.8644,244.0242,243.6548,244.0242,1769.0
2025-04-28 12:40:00,244.09,244.66,244.09,244.6,4741.0,243.6448,244.2138,243.6448,244.1539,4741.0
2025-04-28 12:45:00,244.56,244.78,244.43,244.51,4601.0,244.114,244.3336,243.9842,244.0641,4601.0
2025-04-28 12:50:00,244.5,244.5,244.18,244.47,400.0,244.0541,244.0541,243.7347,244.0242,400.0
2025-04-28 12:55:00,244.25,244.33,243.93,244.33,1101.0,243.8046,243.8844,243.4851,243.8844,1101.0
2025-04-28 13:00:00,244.02,244.02,243.86,243.86,901.0,243.575,243.575,243.4153,243.4153,901.0
2025-04-28 13:05:00,243.89,244.05,243.67,243.72,1781.0,243.4452,243.6049,243.2256,243.2755,1781.0
2025-04-28 13:10:00,243.63,243.67,243.03,243.67,5868.0,243.1857,243.2256,242.5868,243.2256,5868.0
2025-04-28 13:15:00,243.35,243.95,243.35,243.85,6687.0,242.9062,243.5051,242.9062,243.4053,6687.0
2025-04-28 13:20:00,243.92,244.01,243.77,243.91,2051.0,243.4752,243.565,243.3254,243.4652,2051.0
2025-04-28 13:25:00,243.79,244.37,243.79,244.14,13818.0,243.3454,243.9243,243.3454,243.6948,13818.0
2025-04-28 13:30:00,244.18,244.18,243.53,243.88,2229.0,243.7347,243.7347,243.0859,243.4352,2229.0
2025-04-28 13:35:00,243.89,243.97,243.88,243.97,202.0,243.4452,243.5251,243.4352,243.5251,202.0
2025-04-28 13:40:00,243.88,244.18,243.8,244.18,3106.0,243.4352,243.7347,243.3554,243.7347,3106.0
2025-04-28 13:45:00,244.2,244.2,243.98,243.98,600.0,243.7546,243.7546,243.535,243.535,600.0
2025-04-28 13:50:00,244.15,244.37,244.11,244.25,1927.0,243.7047,243.9243,243.6648,243.8046,1927.0
2025-04-28 13:55:00,244.26,244.66,244.26,244.66,2340.0,243.8145,244.2138,243.8145,244.2138,2340.0
2025-04-28 14:00:00,244.55,244.55,244.39,244.47,610.0,244.104,244.104,243.9443,244.0242,610.0
2025-04-28 14:05:00,244.48,244.48,244.47,244.48,100.0,244.0341,244.0341,244.0242,244.0341,100.0
2025-04-28 14:10:00,244.27,244.27,244.0,244.0,1478.0,243.8245,243.8245,243.555,243.555,1478.0
2025-04-28 14:15:00,244.12,244.12,243.9,243.9,2019.0,243.6748,243.6748,243.4552,243.4552,2019.0
2025-04-28 14:20:00,243.97,244.5,243.81,244.46,4088.0,243.5251,244.0541,243.3654,244.0142,4088.0
2025-04-28 14:25:00,244.48,244.48,244.42,244.42,400.0,244.0341,244.0341,243.9742,243.9742,400.0
2025-04-28 14:30:00,244.34,244.79,244.33,244.59,2955.0,243.8944,244.3436,243.8844,244.1439,2955.0
2025-04-28 14:35:00,244.62,244.91,244.62,244.91,209.0,244.1739,244.4634,244.1739,244.4634,209.0
2025-04-28 14:40:00,244.69,244.91,244.49,244.91,619.0,244.2438,244.4634,244.0441,244.4634,619.0
2025-04-28 14:45:00,244.52,245.0,244.52,244.85,6575.0,244.0741,244.5532,244.0741,244.4035,6575.0
2025-04-28 14:50:00,244.79,244.79,244.52,244.52,600.0,244.3436,244.3436,244.0741,244.0741,600.0
2025-04-28 14:55:00,244.7,244.74,244.38,244.38,900.0,244.2537,244.2937,243.9343,243.9343,900.0
2025-04-28 15:00:00,244.36,244.55,244.33,244.35,2419.0,243.9144,244.104,243.8844,243.9044,2419.0
2025-04-28 15:05:00,244.33,244.67,244.28,244.59,9846.0,243.8844,244.2238,243.8345,244.1439,9846.0
2025-04-28 15:10:00,244.53,244.55,244.2,244.55,2889.0,244.084,244.104,243.7546,244.104,2889.0
2025-04-28 15:15:00,244.52,244.78,244.51,244.73,2059.0,244.0741,244.3336,244.0641,244.2837,2059.0
2025-04-28 15:20:00,244.59,244.89,244.58,244.83,3980.0,244.1439,244.4434,244.134,244.3835,3980.0
2025-04-28 15:25:00,244.84,244.95,244.84,244.87,885.0,244.3935,244.5033,244.3935,244.4234,885.0
2025-04-28 15:30:00,244.97,245.07,244.76,244.76,5552.0,244.5232,244.6231,244.3136,244.3136,5552.0
2025-04-28 15:35:00,244.62,245.42,243.58,245.02,33973.0,244.1739,244.9724,243.1358,244.5731,33973.0
2025-04-28 15:40:00,245.15,245.4,245.08,245.2,4867.0,244.7029,244.9525,244.633,244.7528,4867.0
2025-04-28 15:45:00,245.35,245.45,245.17,245.26,3328.0,244.9025,245.0024,244.7229,244.8127,3328.0
2025-04-28 15:50:00,245.16,245.58,244.82,245.34,26186.0,244.7129,245.1321,244.3735,244.8926,26186.0
2025-04-28 15:55:00,245.29,245.71,245.08,245.3,52812.0,244.8427,245.2619,244.633,244.8526,52812.0
2025-04-29 09:30:00,245.19,246.51,243.53,246.51,8737.0,244.7428,246.0604,243.0859,246.0604,8737.0
2025-04-29 09:35:00,246.64,246.71,246.35,246.36,1700.0,246.1902,246.2601,245.9007,245.9107,1700.0
2025-04-29 09:40:00,246.37,246.53,245.63,245.63,1733.0,245.9207,246.0804,245.182,245.182,1733.0
2025-04-29 09:45:00,245.86,246.19,245.81,245.81,719.0,245.4116,245.741,245.3617,245.3617,719.0
2025-04-29 09:50:00,245.92,245.92,245.69,245.73,1020.0,245.4715,245.4715,245.2419,245.2819,1020.0
2025-04-29 09:55:00,245.4,245.61,245.14,245.15,3397.0,244.9525,245.1621,244.6929,244.7029,3397.0
2025-04-29 10:00:00,245.15,245.15,244.25,244.85,15280.0,244.7029,244.7029,243.8046,244.4035,15280.0
2025-04-29 10:05:00,245.13,245.41,244.73,244.91,5546.0,244.6829,244.9624,244.2837,244.4634,5546.0
2025-04-29 10:10:00,244.8,244.8,243.48,243.71,5916.0,244.3536,244.3536,243.036,243.2655,5916.0
2025-04-29 10:15:00,243.5,243.62,243.11,243.35,7680.0,243.0559,243.1757,242.6666,242.9062,7680.0
2025-04-29 10:20:00,243.27,243.35,242.66,242.92,7247.0,242.8263,242.9062,242.2175,242.477,7247.0
2025-04-29 10:25:00,242.62,242.62,241.91,242.03,16687.0,242.1775,242.1775,241.4688,241.5886,16687.0
2025-04-29 10:30:00,242.22,242.83,242.21,242.83,2927.0,241.7783,242.3871,241.7683,242.3871,2927.0
2025-04-29 10:35:00,242.7,243.58,242.49,243.29,3414.0,242.2574,243.1358,242.0478,242.8463,3414.0
2025-04-29 10:40:00,243.43,243.95,243.43,243.48,2502.0,242.986,243.5051,242.986,243.036,2502.0
2025-04-29 10:45:00,243.6,244.15,243.6,244.15,3825.0,243.1557,243.7047,243.1557,243.7047,3825.0
2025-04-29 10:50:00,244.15,244.77,244.13,244.65,1899.0,243.7047,244.3236,243.6848,244.2038,1899.0
2025-04-29 10:55:00,244.67,245.16,244.67,245.1,1218.0,244.2238,244.7129,244.2238,244.653,1218.0
2025-04-29 11:00:00,245.09,245.65,245.09,245.39,1866.0,244.643,245.202,244.643,244.9425,1866.0
2025-04-29 11:05:00,245.39,245.61,245.15,245.38,3400.0,244.9425,245.1621,244.7029,244.9325,3400.0
2025-04-29 11:10:00,245.6,245.65,245.37,245.54,2249.0,245.1521,245.202,244.9225,245.0922,2249.0
2025-04-29 11:15:00,245.56,245.57,244.89,244.9,2705.0,245.1122,245.1221,244.4434,244.4534,2705.0
2025-04-29 11:20:00,244.94,245.16,244.9,245.14,1139.0,244.4933,244.7129,244.4534,244.6929,1139.0
2025-04-29 11:25:00,245.24,245.57,245.18,245.56,1000.0,244.7927,245.1221,244.7329,245.1122,1000.0
2025-04-29 11:30:00,245.47,245.47,244.69,244.69,3764.0,245.0223,245.0223,244.2438,244.2438,3764.0
2025-04-29 11:35:00,244.67,244.94,244.59,244.67,5394.0,244.2238,244.4933,244.1439,244.2238,5394.0
2025-04-29 11:40:00,244.86,245.25,244.79,245.25,1130.0,244.4134,244.8027,244.3436,244.8027,1130.0
2025-04-29 11:45:00,245.29,245.38,245.13,245.13,2100.0,244.8427,244.9325,244.6829,244.6829,2100.0
2025-04-29 11:50:00,245.13,245.33,244.96,245.19,5835.0,244.6829,244.8826,244.5133,244.7428,5835.0
2025-04-29 11:55:00,245.33,245.33,244.88,244.97,2396.0,244.8826,244.8826,244.4334,244.5232,2396.0
2025-04-29 12:00:00,244.97,245.65,244.89,245.65,2163.0,244.5232,245.202,244.4434,245.202,2163.0
2025-04-29 12:05:00,245.53,245.87,245.4,245.87,3742.0,245.0822,245.4216,244.9525,245.4216,3742.0
2025-04-29 12:10:00,245.87,245.96,245.87,245.92,821.0,245.4216,245.5114,245.4216,245.4715,821.0
2025-04-29 12:15:00,245.96,245.96,245.87,245.94,1188.0,245.5114,245.5114,245.4216,245.4915,1188.0
2025-04-29 12:20:00,245.92,245.92,245.59,245.59,1420.0,245.4715,245.4715,245.1421,245.1421,1420.0
2025-04-29 12:25:00,245.43,245.68,245.43,245.44,678.0,244.9824,245.2319,244.9824,244.9924,678.0
2025-04-29 12:30:00,245.38,245.49,245.26,245.46,2504.0,244.9325,245.0423,244.8127,245.0123,2504.0
2025-04-29 12:35:00,245.48,245.54,245.22,245.32,2302.0,245.0323,245.0922,244.7728,244.8726,2302.0
2025-04-29 12:40:00,245.41,245.68,245.41,245.68,1745.0,244.9624,245.2319,244.9624,245.2319,1745.0
2025-04-29 12:45:00,245.58,245.58,244.84,244.95,3400.0,245.1321,245.1321,244.3935,244.5033,3400.0
2025-04-29 12:50:00,244.95,245.19,244.95,245.13,1800.0,244.5033,244.7428,244.5033,244.6829,1800.0
2025-04-29 12:55:00,244.84,244.84,244.27,244.66,2962.0,244.3935,244.3935,243.8245,244.2138,2962.0
2025-04-29 13:00:00,244.65,244.86,244.65,244.78,3074.0,244.2038,244.4134,244.2038,244.3336,3074.0
2025-04-29 13:05:00,244.78,245.1,244.78,245.04,1402.0,244.3336,244.653,244.3336,244.5931,1402.0
2025-04-29 13:10:00,245.04,245.14,244.92,245.09,7482.0,244.5931,244.6929,244.4733,244.643,7482.0
2025-04-29 13:15:00,245.14,245.6,244.99,245.6,9282.0,244.6929,245.1521,244.5432,245.1521,9282.0
2025-04-29 13:20:00,245.63,245.71,245.63,245.63,600.0,245.182,245.2619,245.182,245.182,600.0
2025-04-29 13:25:00,245.62,245.81,245.57,245.8,8523.0,245.1721,245.3617,245.1221,245.3517,8523.0
2025-04-29 13:30:00,245.77,246.03,245.77,246.03,4325.0,245.3218,245.5813,245.3218,245.5813,4325.0
2025-04-29 13:35:00,246.05,246.23,245.97,246.23,9494.0,245.6013,245.7809,245.5214,245.7809,9494.0
2025-04-29 13:40:00,246.25,246.49,246.21,246.3,955.0,245.8009,246.0405,245.761,245.8508,955.0
2025-04-29 13:45:00,246.45,246.75,246.3,246.75,3700.0,246.0005,246.3,245.8508,246.3,3700.0
2025-04-29 13:50:00,246.6,246.68,246.44,246.55,4800.0,246.1503,246.2301,245.9906,246.1004,4800.0
2025-04-29 13:55:00,246.59,246.6,246.49,246.49,500.0,246.1403,246.1503,246.0405,246.0405,500.0
2025-04-29 14:00:00,246.54,246.7,246.54,246.7,2265.0,246.0904,246.2501,246.0904,246.2501,2265.0
2025-04-29 14:05:00,246.71,246.9,246.3,246.3,2371.0,246.2601,246.4497,245.8508,245.8508,2371.0
2025-04-29 14:10:00,246.36,246.36,246.03,246.21,1500.0,245.9107,245.9107,245.5813,245.761,1500.0
2025-04-29 14:15:00,246.09,246.31,245.94,245.94,3903.0,245.6412,245.8608,245.4915,245.4915,3903.0
2025-04-29 14:20:00,245.94,246.18,245.89,246.04,3473.0,245.4915,245.731,245.4416,245.5913,3473.0
2025-04-29 14:25:00,246.04,246.24,245.89,246.09,7406.0,245.5913,245.7909,245.4416,245.6412,7406.0
2025-04-29 14:30:00,246.13,246.27,245.99,245.99,2525.0,245.6811,245.8209,245.5414,245.5414,2525.0
2025-04-29 14:35:00,246.0,246.13,245.89,245.89,3046.0,245.5514,245.6811,245.4416,245.4416,3046.0
2025-04-29 14:40:00,245.9,246.16,245.78,245.78,18027.0,245.4515,245.7111,245.3318,245.3318,18027.0
2025-04-29 14:45:00,245.89,245.89,245.61,245.74,1548.0,245.4416,245.4416,245.1621,245.2918,1548.0
2025-04-29 14:50:00,245.74,245.92,245.4,245.8,7247.0,245.2918,245.4715,244.9525,245.3517,7247.0
2025-04-29 14:55:00,245.84,246.21,245.72,246.05,7371.0,245.3917,245.761,245.2719,245.6013,7371.0
2025-04-29 15:00:00,246.04,246.2,245.79,245.79,9076.0,245.5913,245.751,245.3417,245.3417,9076.0
2025-04-29 15:05:00,245.72,245.98,245.72,245.76,7600.0,245.2719,245.5314,245.2719,245.3118,7600.0
2025-04-29 15:10:00,245.85,245.85,245.4,245.41,16050.0,245.4016,245.4016,244.9525,244.9624,16050.0
2025-04-29 15:15:00,245.38,245.8,245.38,245.8,14745.0,244.9325,245.3517,244.9325,245.3517,14745.0
2025-04-29 15:20:00,245.81,245.93,245.69,245.83,3990.0,245.3617,245.4815,245.2419,245.3817,3990.0
2025-04-29 15:25:00,245.79,245.82,245.6,245.71,5943.0,245.3417,245.3717,245.1521,245.2619,5943.0
2025-04-29 15:30:00,245.69,246.0,245.56,245.57,19525.0,245.2419,245.5514,245.1122,245.1221,19525.0
2025-04-29 15:35:00,245.54,245.64,245.17,245.29,15165.0,245.0922,245.192,244.7229,244.8427,15165.0
2025-04-29 15:40:00,245.29,245.41,244.86,245.15,10739.0,244.8427,244.9624,244.4134,244.7029,10739.0
2025-04-29 15:45:00,245.25,245.35,245.02,245.23,19921.0,244.8027,244.9025,244.5731,244.7828,19921.0
2025-04-29 15:50:00,245.11,245.3,244.6,245.1,51111.0,244.663,244.8526,244.1539,244.653,51111.0
2025-04-29 15:55:00,244.95,245.69,244.81,245.27,87253.0,244.5033,245.2419,244.3635,244.8227,87253.0
2025-04-30 09:30:00,253.0,255.92,247.6,255.58,40028.0,252.5386,255.4533,247.1484,255.1139,40028.0
2025-04-30 09:35:00,255.58,256.35,252.05,253.64,27090.0,255.1139,255.8825,251.5903,253.1774,27090.0
2025-04-30 09:40:00,253.64,255.64,252.28,255.41,23195.0,253.1774,255.1738,251.8199,254.9442,23195.0
2025-04-30 09:45:00,255.34,256.0,254.0,254.92,28532.0,254.8743,255.5331,253.5368,254.4551,28532.0
2025-04-30 09:50:00,254.73,255.45,252.99,253.67,27750.0,254.2654,254.9841,252.5286,253.2074,27750.0
2025-04-30 09:55:00,254.25,254.25,251.86,252.09,18969.0,253.7863,253.7863,251.4007,251.6303,18969.0
2025-04-30 10:00:00,252.25,254.0,251.15,252.69,21113.0,251.79,253.5368,250.692,252.2292,21113.0
2025-04-30 10:05:00,253.02,254.16,251.81,253.08,21371.0,252.5586,253.6965,251.3508,252.6185,21371.0
2025-04-30 10:10:00,253.08,253.99,252.51,252.85,13252.0,252.6185,253.5268,252.0495,252.3889,13252.0
2025-04-30 10:15:00,252.85,253.26,252.23,252.87,10881.0,252.3889,252.7981,251.77,252.4088,10881.0
2025-04-30 10:20:00,252.87,253.04,250.76,252.04,7174.0,252.4088,252.5785,250.3027,251.5803,7174.0
2025-04-30 10:25:00,251.79,252.43,251.79,252.42,2300.0,251.3308,251.9696,251.3308,251.9597,2300.0
2025-04-30 10:30:00,252.53,252.64,251.9,252.09,6968.0,252.0695,252.1793,251.4406,251.6303,6968.0
2025-04-30 10:35:00,251.89,252.41,251.37,252.4,22375.0,251.4306,251.9497,250.9116,251.9397,22375.0
2025-04-30 10:40:00,252.65,253.42,252.28,253.42,4636.0,252.1892,252.9578,251.8199,252.9578,4636.0
2025-04-30 10:45:00,253.16,254.33,253.16,253.84,8488.0,252.6983,253.8662,252.6983,253.3771,8488.0
2025-04-30 10:50:00,253.84,254.75,253.36,254.56,9950.0,253.3771,254.2854,252.8979,254.0958,9950.0
2025-04-30 10:55:00,254.44,255.76,254.23,255.21,30361.0,253.976,255.2936,253.7664,254.7446,30361.0
2025-04-30 11:00:00,255.21,255.56,254.39,255.38,14162.0,254.7446,255.0939,253.9261,254.9143,14162.0
2025-04-30 11:05:00,255.38,256.51,255.27,256.48,19138.0,254.9143,256.0422,254.8045,256.0122,19138.0
2025-04-30 11:10:00,256.39,257.85,256.39,257.29,23130.0,255.9224,257.3798,255.9224,256.8208,23130.0
2025-04-30 11:15:00,257.28,259.03,257.27,258.13,31339.0,256.8108,258.5576,256.8008,257.6592,31339.0
2025-04-30 11:20:00,258.13,258.51,257.66,257.67,9512.0,257.6592,258.0385,257.1901,257.2001,9512.0
2025-04-30 11:25:00,257.67,257.97,257.18,257.69,16803.0,257.2001,257.4995,256.711,257.22,16803.0
2025-04-30 11:30:00,257.69,258.06,257.43,257.52,5510.0,257.22,257.5894,256.9605,257.0504,5510.0
2025-04-30 11:35:00,258.28,258.36,257.67,258.36,12000.0,257.809,257.8888,257.2001,257.8888,12000.0
2025-04-30 11:40:00,258.19,258.8,258.03,258.52,12802.0,257.7191,258.328,257.5594,258.0485,12802.0
2025-04-30 11:45:00,258.59,258.92,258.08,258.7,10620.0,258.1184,258.4478,257.6093,258.2282,10620.0
2025-04-30 11:50:00,258.67,258.85,258.19,258.75,8784.0,258.1983,258.3779,257.7191,258.2781,8784.0
2025-04-30 11:55:00,258.51,258.91,258.37,258.8,8306.0,258.0385,258.4378,257.8988,258.328,8306.0
2025-04-30 12:00:00,258.8,260.71,258.8,259.96,34318.0,258.328,260.2345,258.328,259.4859,34318.0
2025-04-30 12:05:00,260.12,260.27,259.74,259.77,6953.0,259.6456,259.7953,259.2663,259.2962,6953.0
2025-04-30 12:10:00,260.0,260.49,259.98,260.33,5336.0,259.5258,260.0149,259.5059,259.8552,5336.0
2025-04-30 12:15:00,260.33,260.63,259.86,260.63,19104.0,259.8552,260.1547,259.3861,260.1547,19104.0
2025-04-30 12:20:00,260.56,260.89,259.98,260.31,11543.0,260.0848,260.4142,259.5059,259.8353,11543.0
2025-04-30 12:25:00,260.16,260.71,260.08,260.33,6257.0,259.6855,260.2345,259.6057,259.8552,6257.0
2025-04-30 12:30:00,260.32,260.33,259.69,259.77,8493.0,259.8452,259.8552,259.2164,259.2962,8493.0
2025-04-30 12:35:00,259.72,260.53,259.35,260.17,7788.0,259.2463,260.0549,258.877,259.6955,7788.0
2025-04-30 12:40:00,260.11,260.39,259.34,259.78,21102.0,259.6356,259.9151,258.867,259.3062,21102.0
2025-04-30 12:45:00,259.65,260.12,259.65,260.11,2900.0,259.1765,259.6456,259.1765,259.6356,2900.0
2025-04-30 12:50:00,260.0,260.19,259.94,260.19,2881.0,259.5258,259.7155,259.4659,259.7155,2881.0
2025-04-30 12:55:00,259.98,260.4,259.86,260.34,12503.0,259.5059,259.9251,259.3861,259.8652,12503.0
2025-04-30 13:00:00,260.3,261.84,260.05,261.84,11893.0,259.8253,261.3625,259.5757,261.3625,11893.0
2025-04-30 13:05:00,261.75,261.84,260.92,261.19,22786.0,261.2726,261.3625,260.4442,260.7137,22786.0
2025-04-30 13:10:00,260.97,261.26,260.13,260.59,18668.0,260.4941,260.7835,259.6556,260.1148,18668.0
2025-04-30 13:15:00,260.53,261.46,260.24,261.22,6617.0,260.0549,260.9832,259.7654,260.7436,6617.0
2025-04-30 13:20:00,261.22,261.43,260.33,260.7,10498.0,260.7436,260.9532,259.8552,260.2246,10498.0
2025-04-30 13:25:00,260.54,261.94,260.54,261.81,8974.0,260.0648,261.4623,260.0648,261.3325,8974.0
2025-04-30 13:30:00,261.75,261.76,261.13,261.57,11340.0,261.2726,261.2826,260.6538,261.093,11340.0
2025-04-30 13:35:00,261.55,261.77,261.37,261.58,4679.0,261.073,261.2926,260.8933,261.1029,4679.0
2025-04-30 13:40:00,261.67,262.13,261.66,261.91,5066.0,261.1928,261.6519,261.1828,261.4323,5066.0
2025-04-30 13:45:00,261.91,261.94,261.56,261.77,5762.0,261.4323,261.4623,261.083,261.2926,5762.0
2025-04-30 13:50:00,261.65,262.05,261.48,262.05,9035.0,261.1728,261.5721,261.0031,261.5721,9035.0
2025-04-30 13:55:00,262.0,262.01,261.59,261.94,8820.0,261.5222,261.5322,261.1129,261.4623,8820.0
2025-04-30 14:00:00,261.84,262.01,261.66,261.86,3872.0,261.3625,261.5322,261.1828,261.3824,3872.0
2025-04-30 14:05:00,261.85,262.49,261.19,261.35,20028.0,261.3725,262.0113,260.7137,260.8734,20028.0
2025-04-30 14:10:00,261.19,261.74,261.16,261.53,3467.0,260.7137,261.2627,260.6837,261.053,3467.0
2025-04-30 14:15:00,261.66,261.93,260.91,261.41,10127.0,261.1828,261.4523,260.4342,260.9333,10127.0
2025-04-30 14:20:00,261.6,261.6,261.26,261.4,2159.0,261.1229,261.1229,260.7835,260.9233,2159.0
2025-04-30 14:25:00,261.48,261.7,260.9,261.25,9388.0,261.0031,261.2227,260.4242,260.7736,9388.0
2025-04-30 14:30:00,261.23,261.28,260.87,261.15,4568.0,260.7536,260.8035,260.3942,260.6737,4568.0
2025-04-30 14:35:00,261.15,261.15,260.47,260.93,6026.0,260.6737,260.6737,259.995,260.4541,6026.0
2025-04-30 14:40:00,260.91,261.2,260.29,260.35,4322.0,260.4342,260.7236,259.8153,259.8752,4322.0
2025-04-30 14:45:00,260.13,260.4,259.77,260.31,11961.0,259.6556,259.9251,259.2962,259.8353,11961.0
2025-04-30 14:50:00,260.18,260.21,259.4,259.56,7888.0,259.7055,259.7354,258.9269,259.0866,7888.0
2025-04-30 14:55:00,259.45,259.48,259.0,259.02,4909.0,258.9768,259.0068,258.5277,258.5476,4909.0
2025-04-30 15:00:00,259.19,259.22,258.93,259.04,3531.0,258.7173,258.7473,258.4578,258.5676,3531.0
2025-04-30 15:05:00,258.83,258.84,258.35,258.57,15326.0,258.358,258.3679,257.8788,258.0984,15326.0
2025-04-30 15:10:00,258.63,259.29,258.59,258.75,15247.0,258.1583,258.8171,258.1184,258.2781,15247.0
2025-04-30 15:15:00,258.75,259.48,258.74,259.25,22088.0,258.2781,259.0068,258.2681,258.7772,22088.0
2025-04-30 15:20:00,259.23,259.54,259.22,259.47,3597.0,258.7572,259.0667,258.7473,258.9968,3597.0
2025-04-30 15:25:00,259.35,260.73,259.35,260.06,16334.0,258.877,260.2545,258.877,259.5857,16334.0
2025-04-30 15:30:00,260.09,260.55,259.89,260.51,11013.0,259.6157,260.0748,259.416,260.0349,11013.0
2025-04-30 15:35:00,260.26,260.79,259.9,260.79,14638.0,259.7854,260.3144,259.426,260.3144,14638.0
2025-04-30 15:40:00,260.76,262.01,260.76,261.8,23377.0,260.2844,261.5322,260.2844,261.3225,23377.0
2025-04-30 15:45:00,261.91,262.86,261.74,262.81,35928.0,261.4323,262.3806,261.2627,262.3307,35928.0
2025-04-30 15:50:00,262.5,263.97,262.21,263.68,40969.0,262.0213,263.4886,261.7318,263.1991,40969.0
2025-04-30 15:55:00,263.51,263.92,262.08,262.38,111299.0,263.0294,263.4387,261.602,261.9015,111299.0
2025-05-01 09:30:00,264.01,265.47,262.99,264.91,15536.0,263.5285,264.9859,262.5104,264.4269,15536.0
2025-05-01 09:35:00,263.74,265.96,263.74,264.03,8873.0,263.259,265.475,263.259,263.5485,8873.0
2025-05-01 09:40:00,263.76,265.14,263.48,264.32,6785.0,263.279,264.6565,262.9995,263.838,6785.0
2025-05-01 09:45:00,264.23,265.03,263.81,264.21,23058.0,263.7481,264.5467,263.3289,263.7282,23058.0
2025-05-01 09:50:00,264.21,264.84,264.21,264.44,5433.0,263.7282,264.357,263.7282,263.9577,5433.0
2025-05-01 09:55:00,264.44,264.99,263.74,263.74,8343.0,263.9577,264.5067,263.259,263.259,8343.0
2025-05-01 10:00:00,263.82,265.18,263.82,265.1,12579.0,263.3389,264.6964,263.3389,264.6165,12579.0
2025-05-01 10:05:00,265.0,265.03,264.22,264.72,11658.0,264.5167,264.5467,263.7381,264.2372,11658.0
2025-05-01 10:10:00,264.5,264.85,263.74,263.87,12332.0,264.0176,264.367,263.259,263.3888,12332.0
2025-05-01 10:15:00,263.79,264.77,263.77,264.6,9595.0,263.3089,264.2871,263.289,264.1174,9595.0
2025-05-01 10:20:00,264.91,265.79,264.82,265.79,3114.0,264.4269,265.3053,264.337,265.3053,3114.0
2025-05-01 10:25:00,265.76,265.82,264.65,264.77,10017.0,265.2753,265.3352,264.1673,264.2871,10017.0
2025-05-01 10:30:00,264.76,264.86,264.35,264.5,4765.0,264.2771,264.377,263.8679,264.0176,4765.0
2025-05-01 10:35:00,264.5,264.78,264.18,264.78,3200.0,264.0176,264.2971,263.6982,264.2971,3200.0
2025-05-01 10:40:00,264.77,264.9,264.51,264.68,19140.0,264.2871,264.4169,264.0276,264.1973,19140.0
2025-05-01 10:45:00,264.67,265.71,264.67,265.29,7757.0,264.1873,265.2254,264.1873,264.8062,7757.0
2025-05-01 10:50:00,265.44,266.2,265.44,265.95,4949.0,264.9559,265.7145,264.9559,265.465,4949.0
2025-05-01 10:55:00,266.2,266.37,265.66,265.69,4653.0,265.7145,265.8842,265.1755,265.2055,4653.0
2025-05-01 11:00:00,265.69,265.69,264.47,264.47,2590.0,265.2055,265.2055,263.9877,263.9877,2590.0
2025-05-01 11:05:00,264.59,264.59,263.67,264.11,5775.0,264.1075,264.1075,263.1891,263.6283,5775.0
2025-05-01 11:10:00,264.03,264.14,263.67,263.8,13697.0,263.5485,263.6583,263.1891,263.3189,13697.0
2025-05-01 11:15:00,263.91,264.38,263.7,264.21,4570.0,263.4287,263.8978,263.2191,263.7282,4570.0
2025-05-01 11:20:00,264.38,265.24,264.13,264.47,7911.0,263.8978,264.7563,263.6483,263.9877,7911.0
2025-05-01 11:25:00,264.51,264.88,264.48,264.69,2734.0,264.0276,264.3969,263.9977,264.2073,2734.0
2025-05-01 11:30:00,264.69,264.93,264.23,264.23,2368.0,264.2073,264.4468,263.7481,263.7481,2368.0
2025-05-01 11:35:00,264.3,264.75,264.06,264.45,3802.0,263.818,264.2672,263.5784,263.9677,3802.0
2025-05-01 11:40:00,264.25,264.25,263.79,263.9,5599.0,263.7681,263.7681,263.3089,263.4187,5599.0
2025-05-01 11:45:00,263.9,264.33,263.79,264.17,4339.0,263.4187,263.8479,263.3089,263.6882,4339.0
2025-05-01 11:50:00,264.21,264.21,263.8,263.98,5900.0,263.7282,263.7282,263.3189,263.4986,5900.0
2025-05-01 11:55:00,263.98,263.98,263.39,263.66,21887.0,263.4986,263.4986,262.9096,263.1792,21887.0
2025-05-01 12:00:00,263.85,263.91,263.43,263.75,8012.0,263.3688,263.4287,262.9496,263.269,8012.0
2025-05-01 12:05:00,263.76,264.12,263.76,263.94,15236.0,263.279,263.6383,263.279,263.4586,15236.0
2025-05-01 12:10:00,263.94,264.07,263.63,263.71,16623.0,263.4586,263.5884,263.1492,263.2291,16623.0
2025-05-01 12:15:00,263.66,263.99,263.5,263.67,15900.0,263.1792,263.5086,263.0194,263.1891,15900.0
2025-05-01 12:20:00,263.67,263.84,263.3,263.32,15757.0,263.1891,263.3588,262.8198,262.8398,15757.0
2025-05-01 12:25:00,263.17,264.06,263.16,263.96,3894.0,262.69,263.5784,262.6801,263.4786,3894.0
2025-05-01 12:30:00,263.96,264.55,263.86,264.52,5933.0,263.4786,264.0675,263.3788,264.0376,5933.0
2025-05-01 12:35:00,264.51,264.72,264.38,264.62,2073.0,264.0276,264.2372,263.8978,264.1374,2073.0
2025-05-01 12:40:00,264.51,264.76,264.31,264.75,3283.0,264.0276,264.2771,263.828,264.2672,3283.0
2025-05-01 12:45:00,264.72,264.72,264.0,264.11,1756.0,264.2372,264.2372,263.5185,263.6283,1756.0
2025-05-01 12:50:00,264.19,264.41,264.08,264.08,1259.0,263.7082,263.9278,263.5984,263.5984,1259.0
2025-05-01 12:55:00,264.09,264.14,263.88,263.88,2620.0,263.6084,263.6583,263.3988,263.3988,2620.0
2025-05-01 13:00:00,264.06,264.33,264.02,264.32,5784.0,263.5784,263.8479,263.5385,263.838,5784.0
2025-05-01 13:05:00,264.39,264.41,264.09,264.19,1394.0,263.9078,263.9278,263.6084,263.7082,1394.0
2025-05-01 13:10:00,264.19,264.45,264.17,264.38,7428.0,263.7082,263.9677,263.6882,263.8978,7428.0
2025-05-01 13:15:00,264.44,264.59,264.38,264.5,1597.0,263.9577,264.1075,263.8978,264.0176,1597.0
2025-05-01 13:20:00,264.63,264.69,264.28,264.28,4612.0,264.1474,264.2073,263.798,263.798,4612.0
2025-05-01 13:25:00,264.29,264.29,263.83,264.23,7752.0,263.808,263.808,263.3488,263.7481,7752.0
2025-05-01 13:30:00,264.16,264.19,263.86,264.0,3245.0,263.6782,263.7082,263.3788,263.5185,3245.0
2025-05-01 13:35:00,264.17,264.17,263.96,264.0,3400.0,263.6882,263.6882,263.4786,263.5185,3400.0
2025-05-01 13:40:00,264.07,264.07,263.35,263.42,19977.0,263.5884,263.5884,262.8697,262.9396,19977.0
2025-05-01 13:45:00,263.33,263.57,263.27,263.43,1853.0,262.8498,263.0893,262.7899,262.9496,1853.0
2025-05-01 13:50:00,263.43,263.59,263.25,263.39,9505.0,262.9496,263.1093,262.7699,262.9096,9505.0
2025-05-01 13:55:00,263.5,263.5,263.29,263.36,5582.0,263.0194,263.0194,262.8098,262.8797,5582.0
2025-05-01 14:00:00,263.49,263.73,263.49,263.62,1801.0,263.0095,263.249,263.0095,263.1392,1801.0
2025-05-01 14:05:00,263.62,264.09,263.61,264.09,3701.0,263.1392,263.6084,263.1292,263.6084,3701.0
2025-05-01 14:10:00,263.96,264.08,263.68,263.72,10499.0,263.4786,263.5984,263.1991,263.239,10499.0
2025-05-01 14:15:00,263.72,264.04,263.71,263.95,6816.0,263.239,263.5585,263.2291,263.4686,6816.0
2025-05-01 14:20:00,263.94,263.97,263.26,263.29,13076.0,263.4586,263.4886,262.7799,262.8098,13076.0
2025-05-01 14:25:00,263.14,263.29,262.71,263.19,5937.0,262.6601,262.8098,262.2309,262.71,5937.0
2025-05-01 14:30:00,263.2,263.31,263.11,263.29,2137.0,262.72,262.8298,262.6302,262.8098,2137.0
2025-05-01 14:35:00,263.29,263.71,263.28,263.71,2273.0,262.8098,263.2291,262.7998,263.2291,2273.0
2025-05-01 14:40:00,263.67,263.86,263.5,263.8,5768.0,263.1891,263.3788,263.0194,263.3189,5768.0
2025-05-01 14:45:00,263.88,264.03,263.67,264.03,1970.0,263.3988,263.5485,263.1891,263.5485,1970.0
2025-05-01 14:50:00,263.92,264.06,263.86,263.95,3795.0,263.4387,263.5784,263.3788,263.4686,3795.0
2025-05-01 14:55:00,263.87,263.95,263.53,263.63,2891.0,263.3888,263.4686,263.0494,263.1492,2891.0
2025-05-01 15:00:00,263.62,264.02,263.51,263.77,6601.0,263.1392,263.5385,263.0294,263.289,6601.0
2025-05-01 15:05:00,263.76,263.77,263.6,263.61,4385.0,263.279,263.289,263.1193,263.1292,4385.0
2025-05-01 15:10:00,263.69,263.88,263.42,263.88,7808.0,263.2091,263.3988,262.9396,263.3988,7808.0
2025-05-01 15:15:00,263.9,264.16,263.84,263.9,2138.0,263.4187,263.6782,263.3588,263.4187,2138.0
2025-05-01 15:20:00,263.99,264.46,263.89,264.46,8175.0,263.5086,263.9777,263.4087,263.9777,8175.0
2025-05-01 15:25:00,264.47,264.67,264.25,264.6,11569.0,263.9877,264.1873,263.7681,264.1174,11569.0
2025-05-01 15:30:00,264.62,264.62,264.2,264.48,42995.0,264.1374,264.1374,263.7182,263.9977,42995.0
2025-05-01 15:35:00,264.46,264.85,264.36,264.65,5215.0,263.9777,264.367,263.8779,264.1673,5215.0
2025-05-01 15:40:00,264.78,264.95,264.51,264.93,5818.0,264.2971,264.4668,264.0276,264.4468,5818.0
2025-05-01 15:45:00,264.88,265.36,264.65,265.35,12330.0,264.3969,264.8761,264.1673,264.8661,12330.0
2025-05-01 15:50:00,265.31,265.33,264.3,264.3,30936.0,264.8261,264.8461,263.818,263.818,30936.0
2025-05-01 15:55:00,264.12,264.35,263.44,263.73,150504.0,263.6383,263.8679,262.9596,263.249,150504.0
2025-05-02 09:30:00,265.0,266.05,264.82,266.0,16614.0,264.5167,265.5648,264.337,265.5149,16614.0
2025-05-02 09:35:00,265.3,266.0,264.86,266.0,2300.0,264.8162,265.5149,264.377,265.5149,2300.0
2025-05-02 09:40:00,266.29,266.54,265.51,265.79,2246.0,265.8044,266.0539,265.0258,265.3053,2246.0
2025-05-02 09:45:00,266.25,266.25,265.38,266.13,1635.0,265.7644,265.7644,264.896,265.6447,1635.0
2025-05-02 09:50:00,266.29,266.29,265.43,265.43,1337.0,265.8044,265.8044,264.9459,264.9459,1337.0
2025-05-02 09:55:00,265.84,266.17,265.73,266.08,2339.0,265.3552,265.6846,265.2454,265.5947,2339.0
2025-05-02 10:00:00,266.09,266.67,266.08,266.36,1700.0,265.6047,266.1837,265.5947,265.8742,1700.0
2025-05-02 10:05:00,266.37,266.65,266.36,266.5,900.0,265.8842,266.1637,265.8742,266.014,900.0
2025-05-02 10:10:00,266.5,267.0,266.01,267.0,4654.0,266.014,266.5131,265.5249,266.5131,4654.0
2025-05-02 10:15:00,267.0,267.51,266.87,267.5,1478.0,266.5131,267.0221,266.3833,267.0122,1478.0
2025-05-02 10:20:00,267.3,267.54,267.19,267.49,1315.0,266.8125,267.0521,266.7027,267.0022,1315.0
2025-05-02 10:25:00,267.75,267.84,267.48,267.69,651.0,267.2617,267.3515,266.9922,267.2018,651.0
2025-05-02 10:30:00,267.63,268.25,267.62,268.22,3827.0,267.1419,267.7608,267.1319,267.7308,3827.0
2025-05-02 10:35:00,268.22,268.6,268.05,268.6,4062.0,267.7308,268.1101,267.5611,268.1101,4062.0
2025-05-02 10:40:00,268.8,268.8,267.79,267.84,5737.0,268.3098,268.3098,267.3016,267.3515,5737.0
2025-05-02 10:45:00,267.82,267.93,267.54,267.58,3352.0,267.3316,267.4414,267.0521,267.092,3352.0
2025-05-02 10:50:00,267.55,267.73,267.34,267.36,2118.0,267.0621,267.2417,266.8524,266.8724,2118.0
2025-05-02 10:55:00,267.61,267.71,267.29,267.69,2149.0,267.122,267.2218,266.8025,267.2018,2149.0
2025-05-02 11:00:00,267.61,267.77,267.23,267.36,3511.0,267.122,267.2817,266.7426,266.8724,3511.0
2025-05-02 11:05:00,267.36,267.51,267.2,267.21,3281.0,266.8724,267.0221,266.7127,266.7227,3281.0
2025-05-02 11:10:00,267.16,267.16,266.48,266.5,2555.0,266.6728,266.6728,265.994,266.014,2555.0
2025-05-02 11:15:00,266.26,266.92,266.26,266.51,3763.0,265.7744,266.4332,265.7744,266.024,3763.0
2025-05-02 11:20:00,266.51,266.69,266.15,266.64,2401.0,266.024,266.2036,265.6646,266.1537,2401.0
2025-05-02 11:25:00,266.64,266.86,266.48,266.86,2554.0,266.1537,266.3733,265.994,266.3733,2554.0
2025-05-02 11:30:00,266.6,267.28,266.59,267.28,3240.0,266.1138,266.7926,266.1038,266.7926,3240.0
2025-05-02 11:35:00,267.19,267.69,267.14,267.59,3639.0,266.7027,267.2018,266.6528,267.102,3639.0
2025-05-02 11:40:00,267.59,267.9,267.58,267.8,3161.0,267.102,267.4114,267.092,267.3116,3161.0
2025-05-02 11:45:00,267.65,268.1,267.63,268.1,2177.0,267.1619,267.6111,267.1419,267.6111,2177.0
2025-05-02 11:50:00,268.09,268.09,267.72,267.72,1909.0,267.6011,267.6011,267.2318,267.2318,1909.0
2025-05-02 11:55:00,267.96,267.96,267.68,267.72,2037.0,267.4713,267.4713,267.1918,267.2318,2037.0
2025-05-02 12:00:00,267.94,268.24,267.81,268.24,4713.0,267.4513,267.7508,267.3216,267.7508,4713.0
2025-05-02 12:05:00,268.39,268.86,268.15,268.79,6985.0,267.9005,268.3697,267.661,268.2998,6985.0
2025-05-02 12:10:00,268.8,268.9,268.64,268.66,3000.0,268.3098,268.4096,268.1501,268.17,3000.0
2025-05-02 12:15:00,268.68,268.92,268.59,268.8,9437.0,268.19,268.4296,268.1002,268.3098,9437.0
2025-05-02 12:20:00,268.81,268.87,268.62,268.76,1425.0,268.3198,268.3797,268.1301,268.2699,1425.0
2025-05-02 12:25:00,268.8,268.86,268.65,268.73,5002.0,268.3098,268.3697,268.1601,268.2399,5002.0
2025-05-02 12:30:00,268.74,268.91,268.63,268.77,14825.0,268.2499,268.4196,268.1401,268.2798,14825.0
2025-05-02 12:35:00,268.66,268.66,268.49,268.62,4338.0,268.17,268.17,268.0003,268.1301,4338.0
2025-05-02 12:40:00,268.5,268.51,268.02,268.18,5546.0,268.0103,268.0203,267.5312,267.6909,5546.0
2025-05-02 12:45:00,268.18,268.43,267.9,267.9,11090.0,267.6909,267.9405,267.4114,267.4114,11090.0
2025-05-02 12:50:00,268.1,268.1,267.41,267.62,3220.0,267.6111,267.6111,266.9223,267.1319,3220.0
2025-05-02 12:55:00,267.49,267.81,267.48,267.81,1400.0,267.0022,267.3216,266.9922,267.3216,1400.0
2025-05-02 13:00:00,267.6,268.0,267.53,267.85,2929.0,267.112,267.5112,267.0421,267.3615,2929.0
2025-05-02 13:05:00,267.76,267.87,267.59,267.61,5560.0,267.2717,267.3815,267.102,267.122,5560.0
2025-05-02 13:10:00,267.63,267.69,267.43,267.61,1385.0,267.1419,267.2018,266.9423,267.122,1385.0
2025-05-02 13:15:00,267.68,267.75,267.22,267.32,5605.0,267.1918,267.2617,266.7327,266.8325,5605.0
2025-05-02 13:20:00,267.15,267.22,266.72,266.8,2783.0,266.6628,266.7327,266.2336,266.3134,2783.0
2025-05-02 13:25:00,266.81,267.11,266.58,266.84,1504.0,266.3234,266.6229,266.0938,266.3534,1504.0
2025-05-02 13:30:00,266.64,267.21,266.64,267.21,1157.0,266.1537,266.7227,266.1537,266.7227,1157.0
2025-05-02 13:35:00,267.28,267.65,267.13,267.53,1766.0,266.7926,267.1619,266.6428,267.0421,1766.0
2025-05-02 13:40:00,267.31,267.63,267.11,267.43,6337.0,266.8225,267.1419,266.6229,266.9423,6337.0
2025-05-02 13:45:00,267.41,267.57,267.35,267.47,1600.0,266.9223,267.082,266.8624,266.9822,1600.0
2025-05-02 13:50:00,267.4,267.5,267.13,267.35,3425.0,266.9123,267.0122,266.6428,266.8624,3425.0
2025-05-02 13:55:00,267.34,267.44,267.29,267.36,1182.0,266.8524,266.9523,266.8025,266.8724,1182.0
2025-05-02 14:00:00,267.36,267.45,267.03,267.14,17725.0,266.8724,266.9622,266.543,266.6528,17725.0
2025-05-02 14:05:00,267.06,267.07,266.75,266.75,468.0,266.573,266.5829,266.2635,266.2635,468.0
2025-05-02 14:10:00,266.88,267.04,266.78,266.88,6456.0,266.3933,266.553,266.2935,266.3933,6456.0
2025-05-02 14:15:00,266.87,267.55,266.87,267.31,9109.0,266.3833,267.0621,266.3833,266.8225,9109.0
2025-05-02 14:20:00,267.31,267.32,267.14,267.25,2200.0,266.8225,266.8325,266.6528,266.7626,2200.0
2025-05-02 14:25:00,267.25,267.26,266.81,267.0,4443.0,266.7626,266.7726,266.3234,266.5131,4443.0
2025-05-02 14:30:00,266.94,267.08,266.81,266.86,3149.0,266.4532,266.5929,266.3234,266.3733,3149.0
2025-05-02 14:35:00,267.0,267.06,266.88,266.95,5804.0,266.5131,266.573,266.3933,266.4632,5804.0
2025-05-02 14:40:00,266.88,267.26,266.88,267.23,8700.0,266.3933,266.7726,266.3933,266.7426,8700.0
2025-05-02 14:45:00,267.26,267.26,266.82,266.86,6334.0,266.7726,266.7726,266.3334,266.3733,6334.0
2025-05-02 14:50:00,266.86,267.02,266.43,267.02,6472.0,266.3733,266.533,265.9441,266.533,6472.0
2025-05-02 14:55:00,267.05,267.25,266.86,267.0,4866.0,266.563,266.7626,266.3733,266.5131,4866.0
2025-05-02 15:00:00,266.82,266.98,266.61,266.74,4214.0,266.3334,266.4931,266.1238,266.2535,4214.0
2025-05-02 15:05:00,266.7,266.9,266.58,266.73,2000.0,266.2136,266.4132,266.0938,266.2436,2000.0
2025-05-02 15:10:00,266.82,267.01,266.69,266.87,3867.0,266.3334,266.523,266.2036,266.3833,3867.0
2025-05-02 15:15:00,267.04,267.25,266.96,266.96,6303.0,266.553,266.7626,266.4731,266.4731,6303.0
2025-05-02 15:20:00,267.11,267.37,267.09,267.24,8789.0,266.6229,266.8824,266.6029,266.7526,8789.0
2025-05-02 15:25:00,267.24,267.48,267.24,267.39,3389.0,266.7526,266.9922,266.7526,266.9024,3389.0
2025-05-02 15:30:00,267.39,267.39,267.09,267.17,6673.0,266.9024,266.9024,266.6029,266.6828,6673.0
2025-05-02 15:35:00,267.14,267.81,267.06,267.69,12417.0,266.6528,267.3216,266.573,267.2018,12417.0
2025-05-02 15:40:00,267.85,267.95,266.98,267.06,16896.0,267.3615,267.4613,266.4931,266.573,16896.0
2025-05-02 15:45:00,266.97,267.1,266.33,266.71,18937.0,266.4831,266.6129,265.8443,266.2236,18937.0
2025-05-02 15:50:00,266.9,267.85,266.57,267.31,37632.0,266.4132,267.3615,266.0838,266.8225,37632.0
2025-05-02 15:55:00,267.23,267.51,267.0,267.19,107984.0,266.7426,267.0221,266.5131,266.7027,107984.0
2025-05-05 09:30:00,266.15,266.71,263.67,266.71,7718.0,265.6646,266.2236,263.1891,266.2236,7718.0
2025-05-05 09:35:00,267.0,267.1,266.46,267.09,2129.0,266.5131,266.6129,265.974,266.6029,2129.0
2025-05-05 09:40:00,267.19,268.27,266.98,267.7,1269.0,266.7027,267.7807,266.4931,267.2118,1269.0
2025-05-05 09:45:00,267.51,268.27,267.49,268.26,1778.0,267.0221,267.7807,267.0022,267.7708,1778.0
2025-05-05 09:50:00,267.93,268.23,267.72,268.0,6267.0,267.4414,267.7408,267.2318,267.5112,6267.0
2025-05-05 09:55:00,268.0,269.0,268.0,268.53,8134.0,267.5112,268.5094,267.5112,268.0403,8134.0
2025-05-05 10:00:00,268.99,269.44,268.91,268.91,3052.0,268.4994,268.9486,268.4196,268.4196,3052.0
2025-05-05 10:05:00,268.79,269.17,268.56,269.1,1706.0,268.2998,268.6791,268.0702,268.6092,1706.0
2025-05-05 10:10:00,269.0,269.18,268.73,269.18,1255.0,268.5094,268.6891,268.2399,268.6891,1255.0
2025-05-05 10:15:00,269.18,269.77,268.82,269.6,6306.0,268.6891,269.278,268.3297,269.1083,6306.0
2025-05-05 10:20:00,269.49,269.73,269.11,269.42,10720.0,268.9985,269.2381,268.6192,268.9287,10720.0
2025-05-05 10:25:00,269.6,270.26,269.29,269.46,13918.0,269.1083,269.7671,268.7989,268.9686,13918.0
2025-05-05 10:30:00,269.5,270.11,269.48,270.11,2807.0,269.0085,269.6174,268.9885,269.6174,2807.0
2025-05-05 10:35:00,270.21,270.21,269.65,270.02,4986.0,269.7172,269.7172,269.1582,269.5276,4986.0
2025-05-05 10:40:00,270.02,270.7,270.02,270.65,4017.0,269.5276,270.2063,269.5276,270.1564,4017.0
2025-05-05 10:45:00,271.0,271.0,270.71,271.0,2030.0,270.5058,270.5058,270.2163,270.5058,2030.0
2025-05-05 10:50:00,270.71,270.95,270.52,270.95,4580.0,270.2163,270.4559,270.0266,270.4559,4580.0
2025-05-05 10:55:00,271.0,271.42,270.78,271.0,11270.0,270.5058,270.925,270.2862,270.5058,11270.0
2025-05-05 11:00:00,271.04,271.27,270.78,271.12,4169.0,270.5457,270.7753,270.2862,270.6256,4169.0
2025-05-05 11:05:00,271.16,271.16,270.52,270.75,5691.0,270.6655,270.6655,270.0266,270.2562,5691.0
2025-05-05 11:10:00,270.49,270.75,270.13,270.13,2045.0,269.9967,270.2562,269.6374,269.6374,2045.0
2025-05-05 11:15:00,270.05,270.27,269.98,270.24,750.0,269.5575,269.7771,269.4876,269.7472,750.0
2025-05-05 11:20:00,270.25,270.59,270.04,270.59,3034.0,269.7571,270.0965,269.5475,270.0965,3034.0
2025-05-05 11:25:00,270.59,270.79,270.42,270.79,1513.0,270.0965,270.2962,269.9268,270.2962,1513.0
2025-05-05 11:30:00,270.81,270.81,270.38,270.5,5623.0,270.3161,270.3161,269.8869,270.0067,5623.0
2025-05-05 11:35:00,270.55,270.66,270.24,270.37,6294.0,270.0566,270.1664,269.7472,269.8769,6294.0
2025-05-05 11:40:00,270.42,270.62,270.42,270.55,2000.0,269.9268,270.1265,269.9268,270.0566,2000.0
2025-05-05 11:45:00,270.8,270.85,270.69,270.7,645.0,270.3061,270.356,270.1963,270.2063,645.0
2025-05-05 11:50:00,270.76,271.0,270.76,271.0,301.0,270.2662,270.5058,270.2662,270.5058,301.0
2025-05-05 11:55:00,270.94,271.1,270.94,271.1,701.0,270.4459,270.6056,270.4459,270.6056,701.0
2025-05-05 12:00:00,271.1,271.1,270.6,270.76,6960.0,270.6056,270.6056,270.1065,270.2662,6960.0
2025-05-05 12:05:00,270.78,270.89,270.76,270.76,1365.0,270.2862,270.396,270.2662,270.2662,1365.0
2025-05-05 12:10:00,270.77,271.15,270.77,271.05,2362.0,270.2762,270.6555,270.2762,270.5557,2362.0
2025-05-05 12:15:00,271.06,271.06,271.04,271.05,700.0,270.5657,270.5657,270.5457,270.5557,700.0
2025-05-05 12:20:00,271.02,271.06,270.72,270.78,7598.0,270.5257,270.5657,270.2263,270.2862,7598.0
2025-05-05 12:25:00,270.76,270.76,270.5,270.54,1528.0,270.2662,270.2662,270.0067,270.0466,1528.0
2025-05-05 12:30:00,270.56,270.57,270.56,270.57,443.0,270.0666,270.0766,270.0666,270.0766,443.0
2025-05-05 12:35:00,270.6,270.75,270.44,270.75,2505.0,270.1065,270.2562,269.9468,270.2562,2505.0
2025-05-05 12:40:00,270.75,270.9,270.75,270.9,500.0,270.2562,270.406,270.2562,270.406,500.0
2025-05-05 12:45:00,270.9,270.95,270.72,270.93,1938.0,270.406,270.4559,270.2263,270.4359,1938.0
2025-05-05 12:50:00,271.0,271.25,270.93,271.24,16556.0,270.5058,270.7553,270.4359,270.7453,16556.0
2025-05-05 12:55:00,271.34,271.84,271.09,271.63,6551.0,270.8451,271.3442,270.5956,271.1346,6551.0
2025-05-05 13:00:00,271.77,271.77,271.24,271.28,3929.0,271.2744,271.2744,270.7453,270.7853,3929.0
2025-05-05 13:05:00,271.26,271.26,270.8,271.09,3804.0,270.7653,270.7653,270.3061,270.5956,3804.0
2025-05-05 13:10:00,271.38,271.5,271.13,271.5,2270.0,270.8851,271.0049,270.6355,271.0049,2270.0
2025-05-05 13:15:00,271.25,271.31,270.88,271.19,5979.0,270.7553,270.8152,270.386,270.6954,5979.0
2025-05-05 13:20:00,271.07,271.09,270.86,271.07,2319.0,270.5756,270.5956,270.366,270.5756,2319.0
2025-05-05 13:25:00,271.26,271.26,270.92,271.0,2704.0,270.7653,270.7653,270.4259,270.5058,2704.0
2025-05-05 13:30:00,271.0,271.5,271.0,271.32,2514.0,270.5058,271.0049,270.5058,270.8252,2514.0
2025-05-05 13:35:00,271.47,271.53,271.32,271.53,2409.0,270.9749,271.0348,270.8252,271.0348,2409.0
2025-05-05 13:40:00,271.39,271.53,271.36,271.53,2004.0,270.8951,271.0348,270.8651,271.0348,2004.0
2025-05-05 13:45:00,271.52,271.97,271.52,271.67,6378.0,271.0248,271.474,271.0248,271.1745,6378.0
2025-05-05 13:50:00,271.74,271.84,271.58,271.76,3555.0,271.2444,271.3442,271.0847,271.2644,3555.0
2025-05-05 13:55:00,271.84,271.86,271.66,271.73,1218.0,271.3442,271.3642,271.1646,271.2344,1218.0
2025-05-05 14:00:00,271.7,271.78,271.49,271.78,2693.0,271.2045,271.2843,270.9949,271.2843,2693.0
2025-05-05 14:05:00,271.78,271.79,271.66,271.67,955.0,271.2843,271.2943,271.1646,271.1745,955.0
2025-05-05 14:10:00,271.63,271.64,271.41,271.49,5592.0,271.1346,271.1446,270.915,270.9949,5592.0
2025-05-05 14:15:00,271.5,271.67,271.5,271.67,902.0,271.0049,271.1745,271.0049,271.1745,902.0
2025-05-05 14:20:00,271.67,271.77,271.55,271.72,1576.0,271.1745,271.2744,271.0548,271.2245,1576.0
2025-05-05 14:25:00,271.84,271.86,271.75,271.83,1858.0,271.3442,271.3642,271.2544,271.3343,1858.0
2025-05-05 14:30:00,271.95,272.08,271.87,271.94,1068.0,271.454,271.5838,271.3742,271.4441,1068.0
2025-05-05 14:35:00,271.94,272.09,271.69,271.76,6458.0,271.4441,271.5938,271.1945,271.2644,6458.0
2025-05-05 14:40:00,271.66,271.84,271.63,271.83,4135.0,271.1646,271.3442,271.1346,271.3343,4135.0
2025-05-05 14:45:00,271.74,271.91,271.5,271.5,6970.0,271.2444,271.4141,271.0049,271.0049,6970.0
2025-05-05 14:50:00,271.45,271.6,271.14,271.14,1535.0,270.9549,271.1047,270.6455,270.6455,1535.0
2025-05-05 14:55:00,271.27,271.28,270.95,271.28,5456.0,270.7753,270.7853,270.4559,270.7853,5456.0
2025-05-05 15:00:00,271.24,271.25,271.02,271.23,3209.0,270.7453,270.7553,270.5257,270.7353,3209.0
2025-05-05 15:05:00,271.09,271.27,270.68,270.69,2730.0,270.5956,270.7753,270.1864,270.1963,2730.0
2025-05-05 15:10:00,270.79,270.9,270.68,270.73,618.0,270.2962,270.406,270.1864,270.2363,618.0
2025-05-05 15:15:00,270.88,270.88,270.48,270.5,6242.0,270.386,270.386,269.9867,270.0067,6242.0
2025-05-05 15:20:00,270.53,270.56,270.24,270.34,5431.0,270.0366,270.0666,269.7472,269.847,5431.0
2025-05-05 15:25:00,270.31,270.59,270.31,270.59,5110.0,269.817,270.0965,269.817,270.0965,5110.0
2025-05-05 15:30:00,270.51,270.68,270.4,270.56,7608.0,270.0167,270.1864,269.9069,270.0666,7608.0
2025-05-05 15:35:00,270.56,270.86,270.53,270.54,6083.0,270.0666,270.366,270.0366,270.0466,6083.0
2025-05-05 15:40:00,270.51,270.61,270.24,270.61,5476.0,270.0167,270.1165,269.7472,270.1165,5476.0
2025-05-05 15:45:00,270.65,270.93,270.56,270.85,8142.0,270.1564,270.4359,270.0666,270.356,8142.0
2025-05-05 15:50:00,270.77,270.99,270.54,270.74,22340.0,270.2762,270.4958,270.0466,270.2462,22340.0
2025-05-05 15:55:00,270.63,270.64,270.04,270.1,48196.0,270.1364,270.1464,269.5475,269.6074,48196.0
2025-05-06 09:30:00,265.09,268.29,265.0,267.56,10383.0,264.6065,267.8007,264.5167,267.072,10383.0
2025-05-06 09:35:00,267.04,267.04,265.55,265.99,1685.0,266.553,266.553,265.0657,265.5049,1685.0
2025-05-06 09:40:00,266.33,266.78,265.87,266.64,1400.0,265.8443,266.2935,265.3851,266.1537,1400.0
2025-05-06 09:45:00,266.58,267.38,266.48,266.96,3707.0,266.0938,266.8924,265.994,266.4731,3707.0
2025-05-06 09:50:00,266.87,266.91,266.43,266.56,3050.0,266.3833,266.4232,265.9441,266.0739,3050.0
2025-05-06 09:55:00,266.58,268.23,266.58,267.48,2295.0,266.0938,267.7408,266.0938,266.9922,2295.0
2025-05-06 10:00:00,267.26,267.73,266.86,266.86,10530.0,266.7726,267.2417,266.3733,266.3733,10530.0
2025-05-06 10:05:00,266.87,267.36,266.59,266.93,5518.0,266.3833,266.8724,266.1038,266.4432,5518.0
2025-05-06 10:10:00,266.9,267.18,266.89,267.16,2951.0,266.4132,266.6927,266.4033,266.6728,2951.0
2025-05-06 10:15:00,267.17,267.88,267.03,267.88,8677.0,266.6828,267.3915,266.543,267.3915,8677.0
2025-05-06 10:20:00,268.26,269.07,268.23,268.82,2645.0,267.7708,268.5793,267.7408,268.3297,2645.0
2025-05-06 10:25:00,268.88,268.97,268.67,268.76,2704.0,268.3896,268.4795,268.18,268.2699,2704.0
2025-05-06 10:30:00,268.9,268.9,268.34,268.6,1976.0,268.4096,268.4096,267.8506,268.1101,1976.0
2025-05-06 10:35:00,268.53,268.53,268.49,268.49,414.0,268.0403,268.0403,268.0003,268.0003,414.0
2025-05-06 10:40:00,268.23,268.34,268.01,268.34,5046.0,267.7408,267.8506,267.5212,267.8506,5046.0
2025-05-06 10:45:00,268.48,268.77,268.48,268.73,2099.0,267.9904,268.2798,267.9904,268.2399,2099.0
2025-05-06 10:50:00,268.39,268.52,267.93,268.3,1812.0,267.9005,268.0303,267.4414,267.8107,1812.0
2025-05-06 10:55:00,268.2,268.2,268.2,268.2,100.0,267.7109,267.7109,267.7109,267.7109,100.0
2025-05-06 11:00:00,268.33,268.79,268.3,268.66,3766.0,267.8406,268.2998,267.8107,268.17,3766.0
2025-05-06 11:05:00,268.84,268.84,268.44,268.44,1064.0,268.3497,268.3497,267.9504,267.9504,1064.0
2025-05-06 11:10:00,268.53,268.84,268.53,268.81,504.0,268.0403,268.3497,268.0403,268.3198,504.0
2025-05-06 11:15:00,268.63,268.99,268.62,268.99,703.0,268.1401,268.4994,268.1301,268.4994,703.0
2025-05-06 11:20:00,269.16,269.35,269.16,269.35,313.0,268.6691,268.8588,268.6691,268.8588,313.0
2025-05-06 11:25:00,269.46,269.46,269.07,269.07,3353.0,268.9686,268.9686,268.5793,268.5793,3353.0
2025-05-06 11:30:00,269.44,269.53,269.27,269.53,904.0,268.9486,269.0384,268.7789,269.0384,904.0
2025-05-06 11:35:00,269.41,269.41,269.22,269.22,900.0,268.9187,268.9187,268.729,268.729,900.0
2025-05-06 11:40:00,269.2,269.2,268.5,268.5,1255.0,268.7091,268.7091,268.0103,268.0103,1255.0
2025-05-06 11:45:00,268.52,268.67,268.5,268.67,485.0,268.0303,268.18,268.0103,268.18,485.0
2025-05-06 11:50:00,268.67,268.67,268.33,268.48,3041.0,268.18,268.18,267.8406,267.9904,3041.0
2025-05-06 11:55:00,268.49,268.54,268.49,268.5,800.0,268.0003,268.0503,268.0003,268.0103,800.0
2025-05-06 12:00:00,268.66,269.11,268.57,269.11,1695.0,268.17,268.6192,268.0802,268.6192,1695.0
2025-05-06 12:05:00,269.07,269.07,268.74,268.74,1826.0,268.5793,268.5793,268.2499,268.2499,1826.0
2025-05-06 12:10:00,268.82,269.92,268.82,269.92,2069.0,268.3297,269.4277,268.3297,269.4277,2069.0
2025-05-06 12:15:00,269.7,269.7,269.38,269.59,1113.0,269.2081,269.2081,268.8887,269.0983,1113.0
2025-05-06 12:20:00,269.43,269.49,268.98,268.99,1954.0,268.9386,268.9985,268.4895,268.4994,1954.0
2025-05-06 12:25:00,268.96,268.98,268.66,268.86,7268.0,268.4695,268.4895,268.17,268.3697,7268.0
2025-05-06 12:30:00,269.08,269.17,268.91,269.17,861.0,268.5893,268.6791,268.4196,268.6791,861.0
2025-05-06 12:35:00,269.21,269.21,268.96,268.99,1621.0,268.719,268.719,268.4695,268.4994,1621.0
2025-05-06 12:40:00,269.2,269.2,268.45,268.45,4457.0,268.7091,268.7091,267.9604,267.9604,4457.0
2025-05-06 12:45:00,268.63,268.66,268.18,268.18,1100.0,268.1401,268.17,267.6909,267.6909,1100.0
2025-05-06 12:50:00,268.26,268.26,267.98,267.98,1422.0,267.7708,267.7708,267.4913,267.4913,1422.0
2025-05-06 12:55:00,267.97,267.99,267.38,267.38,2403.0,267.4813,267.5013,266.8924,266.8924,2403.0
2025-05-06 13:00:00,267.62,268.13,267.62,268.13,3956.0,267.1319,267.641,267.1319,267.641,3956.0
2025-05-06 13:05:00,268.06,268.62,267.94,268.62,1763.0,267.5711,268.1301,267.4513,268.1301,1763.0
2025-05-06 13:10:00,268.48,268.79,268.22,268.43,2800.0,267.9904,268.2998,267.7308,267.9405,2800.0
2025-05-06 13:15:00,268.68,268.8,268.55,268.69,1500.0,268.19,268.3098,268.0602,268.2,1500.0
2025-05-06 13:20:00,268.69,268.69,268.33,268.45,2300.0,268.2,268.2,267.8406,267.9604,2300.0
2025-05-06 13:25:00,268.57,268.73,268.16,268.38,2749.0,268.0802,268.2399,267.6709,267.8905,2749.0
2025-05-06 13:30:00,268.48,268.76,268.48,268.68,1850.0,267.9904,268.2699,267.9904,268.19,1850.0
2025-05-06 13:35:00,268.5,268.54,268.13,268.33,1997.0,268.0103,268.0503,267.641,267.8406,1997.0
2025-05-06 13:40:00,268.32,268.32,267.78,267.79,2100.0,267.8307,267.8307,267.2916,267.3016,2100.0
2025-05-06 13:45:00,267.8,267.8,267.19,267.57,7527.0,267.3116,267.3116,266.7027,267.082,7527.0
2025-05-06 13:50:00,267.67,267.99,267.66,267.87,1202.0,267.1818,267.5013,267.1719,267.3815,1202.0
2025-05-06 13:55:00,267.85,267.89,267.61,267.85,2689.0,267.3615,267.4014,267.122,267.3615,2689.0
2025-05-06 14:00:00,267.83,268.67,267.83,268.48,3776.0,267.3416,268.18,267.3416,267.9904,3776.0
2025-05-06 14:05:00,268.48,268.48,268.36,268.43,700.0,267.9904,267.9904,267.8706,267.9405,700.0
2025-05-06 14:10:00,268.34,268.34,268.1,268.29,2112.0,267.8506,267.8506,267.6111,267.8007,2112.0
2025-05-06 14:15:00,268.4,268.49,268.3,268.47,1115.0,267.9105,268.0003,267.8107,267.9804,1115.0
2025-05-06 14:20:00,268.5,268.96,268.49,268.87,1865.0,268.0103,268.4695,268.0003,268.3797,1865.0
2025-05-06 14:25:00,268.9,268.98,268.55,268.98,3137.0,268.4096,268.4895,268.0602,268.4895,3137.0
2025-05-06 14:30:00,269.2,269.44,269.2,269.23,1414.0,268.7091,268.9486,268.7091,268.739,1414.0
2025-05-06 14:35:00,269.19,269.23,268.81,268.86,2437.0,268.6991,268.739,268.3198,268.3697,2437.0
2025-05-06 14:40:00,268.93,269.2,268.88,269.04,1625.0,268.4395,268.7091,268.3896,268.5493,1625.0
2025-05-06 14:45:00,268.89,268.95,268.71,268.94,1589.0,268.3996,268.4595,268.2199,268.4495,1589.0
2025-05-06 14:50:00,268.69,269.01,268.59,268.97,1626.0,268.2,268.5194,268.1002,268.4795,1626.0
2025-05-06 14:55:00,269.24,269.24,269.24,269.24,200.0,268.749,268.749,268.749,268.749,200.0
2025-05-06 15:00:00,269.06,269.17,269.05,269.14,2838.0,268.5693,268.6791,268.5593,268.6492,2838.0
2025-05-06 15:05:00,268.93,269.08,268.59,268.6,2496.0,268.4395,268.5893,268.1002,268.1101,2496.0
2025-05-06 15:10:00,268.51,268.6,268.27,268.54,4686.0,268.0203,268.1101,267.7807,268.0503,4686.0
2025-05-06 15:15:00,268.54,268.65,268.32,268.38,3405.0,268.0503,268.1601,267.8307,267.8905,3405.0
2025-05-06 15:20:00,268.38,268.46,268.26,268.46,2471.0,267.8905,267.9704,267.7708,267.9704,2471.0
2025-05-06 15:25:00,268.54,268.59,268.23,268.23,2973.0,268.0503,268.1002,267.7408,267.7408,2973.0
2025-05-06 15:30:00,268.35,268.55,268.1,268.22,4447.0,267.8606,268.0602,267.6111,267.7308,4447.0
2025-05-06 15:35:00,268.27,268.39,268.08,268.12,5262.0,267.7807,267.9005,267.5911,267.631,5262.0
2025-05-06 15:40:00,268.29,268.48,268.25,268.45,2332.0,267.8007,267.9904,267.7608,267.9604,2332.0
2025-05-06 15:45:00,268.55,268.68,268.01,268.12,8755.0,268.0602,268.19,267.5212,267.631,8755.0
2025-05-06 15:50:00,267.97,268.03,267.51,267.82,7782.0,267.4813,267.5412,267.0221,267.3316,7782.0
2025-05-06 15:55:00,267.59,267.85,267.12,267.19,35406.0,267.102,267.3615,266.6328,266.7027,35406.0
2025-05-07 09:30:00,268.42,268.42,266.46,267.57,13366.0,267.9305,267.9305,265.974,267.082,13366.0
2025-05-07 09:35:00,267.38,268.74,266.93,268.5,3967.0,266.8924,268.2499,266.4432,268.0103,3967.0
2025-05-07 09:40:00,268.49,268.74,268.28,268.74,3042.0,268.0003,268.2499,267.7907,268.2499,3042.0
2025-05-07 09:45:00,268.69,268.69,267.23,267.38,5173.0,268.2,268.2,266.7426,266.8924,5173.0
2025-05-07 09:50:00,267.44,267.63,267.12,267.27,4396.0,266.9523,267.1419,266.6328,266.7826,4396.0
2025-05-07 09:55:00,267.15,267.59,267.14,267.51,2319.0,266.6628,267.102,266.6528,267.0221,2319.0
2025-05-07 10:00:00,267.68,267.97,267.66,267.94,1650.0,267.1918,267.4813,267.1719,267.4513,1650.0
2025-05-07 10:05:00,268.0,268.08,267.52,267.57,1653.0,267.5112,267.5911,267.0321,267.082,1653.0
2025-05-07 10:10:00,267.66,267.71,266.87,267.0,1803.0,267.1719,267.2218,266.3833,266.5131,1803.0
2025-05-07 10:15:00,266.79,267.07,266.78,266.96,800.0,266.3034,266.5829,266.2935,266.4731,800.0
2025-05-07 10:20:00,267.33,267.33,266.84,266.86,3049.0,266.8425,266.8425,266.3534,266.3733,3049.0
2025-05-07 10:25:00,266.8,267.12,266.72,267.12,1068.0,266.3134,266.6328,266.2336,266.6328,1068.0
2025-05-07 10:30:00,267.12,267.36,267.11,267.36,417.0,266.6328,266.8724,266.6229,266.8724,417.0
2025-05-07 10:35:00,266.9,266.9,266.73,266.9,665.0,266.4132,266.4132,266.2436,266.4132,665.0
2025-05-07 10:40:00,266.86,266.86,266.57,266.85,1026.0,266.3733,266.3733,266.0838,266.3633,1026.0
2025-05-07 10:45:00,266.85,267.06,266.85,266.98,1400.0,266.3633,266.573,266.3633,266.4931,1400.0
2025-05-07 10:50:00,266.99,267.37,266.99,267.07,2734.0,266.5031,266.8824,266.5031,266.5829,2734.0
2025-05-07 10:55:00,267.2,267.2,266.84,267.13,3111.0,266.7127,266.7127,266.3534,266.6428,3111.0
2025-05-07 11:00:00,266.99,267.15,266.65,266.95,617.0,266.5031,266.6628,266.1637,266.4632,617.0
2025-05-07 11:05:00,267.16,267.27,266.86,267.12,3173.0,266.6728,266.7826,266.3733,266.6328,3173.0
2025-05-07 11:10:00,267.15,267.15,266.64,266.74,2916.0,266.6628,266.6628,266.1537,266.2535,2916.0
2025-05-07 11:15:00,266.69,267.06,266.54,267.06,1760.0,266.2036,266.573,266.0539,266.573,1760.0
2025-05-07 11:20:00,266.87,267.16,266.87,267.14,1122.0,266.3833,266.6728,266.3833,266.6528,1122.0
2025-05-07 11:25:00,267.14,267.14,267.14,267.14,0.0,266.6528,266.6528,266.6528,266.6528,0.0
2025-05-07 11:30:00,267.18,267.46,267.18,267.46,650.0,266.6927,266.9722,266.6927,266.9722,650.0
2025-05-07 11:35:00,267.48,267.56,267.2,267.21,1405.0,266.9922,267.072,266.7127,266.7227,1405.0
2025-05-07 11:40:00,267.48,267.8,267.47,267.8,300.0,266.9922,267.3116,266.9822,267.3116,300.0
2025-05-07 11:45:00,267.79,267.91,266.95,266.95,18383.0,267.3016,267.4214,266.4632,266.4632,18383.0
2025-05-07 11:50:00,266.97,267.13,266.68,266.94,2716.0,266.4831,266.6428,266.1936,266.4532,2716.0
2025-05-07 11:55:00,266.94,267.21,266.91,267.11,2291.0,266.4532,266.7227,266.4232,266.6229,2291.0
2025-05-07 12:00:00,267.13,267.17,267.05,267.16,1745.0,266.6428,266.6828,266.563,266.6728,1745.0
2025-05-07 12:05:00,267.4,267.4,266.97,267.22,5391.0,266.9123,266.9123,266.4831,266.7327,5391.0
2025-05-07 12:10:00,267.25,267.25,266.52,266.8,3414.0,266.7626,266.7626,266.0339,266.3134,3414.0
2025-05-07 12:15:00,266.8,266.81,266.52,266.72,842.0,266.3134,266.3234,266.0339,266.2336,842.0
2025-05-07 12:20:00,266.73,266.73,265.99,265.99,2517.0,266.2436,266.2436,265.5049,265.5049,2517.0
2025-05-07 12:25:00,266.03,266.18,265.54,265.54,3757.0,265.5448,265.6946,265.0557,265.0557,3757.0
2025-05-07 12:30:00,265.78,266.17,265.77,266.17,900.0,265.2953,265.6846,265.2853,265.6846,900.0
2025-05-07 12:35:00,266.39,266.45,266.35,266.44,1187.0,265.9042,265.9641,265.8642,265.9541,1187.0
2025-05-07 12:40:00,266.63,266.78,266.63,266.71,1434.0,266.1437,266.2935,266.1437,266.2236,1434.0
2025-05-07 12:45:00,266.82,266.83,266.82,266.82,102.0,266.3334,266.3434,266.3334,266.3334,102.0
2025-05-07 12:50:00,267.02,267.44,267.02,267.44,200.0,266.533,266.9523,266.533,266.9523,200.0
2025-05-07 12:55:00,267.38,267.46,267.06,267.12,2954.0,266.8924,266.9722,266.573,266.6328,2954.0
2025-05-07 13:00:00,267.26,267.38,267.02,267.32,1750.0,266.7726,266.8924,266.533,266.8325,1750.0
2025-05-07 13:05:00,267.35,267.54,267.12,267.35,842.0,266.8624,267.0521,266.6328,266.8624,842.0
2025-05-07 13:10:00,267.35,267.44,267.31,267.31,500.0,266.8624,266.9523,266.8225,266.8225,500.0
2025-05-07 13:15:00,267.49,267.49,267.19,267.31,1582.0,267.0022,267.0022,266.7027,266.8225,1582.0
2025-05-07 13:20:00,267.16,267.16,266.82,267.03,1300.0,266.6728,266.6728,266.3334,266.543,1300.0
2025-05-07 13:25:00,267.03,267.03,266.82,266.82,300.0,266.543,266.543,266.3334,266.3334,300.0
2025-05-07 13:30:00,266.8,267.1,266.72,266.81,1200.0,266.3134,266.6129,266.2336,266.3234,1200.0
2025-05-07 13:35:00,266.81,266.82,266.32,266.65,1228.0,266.3234,266.3334,265.8343,266.1637,1228.0
2025-05-07 13:40:00,266.5,266.58,266.5,266.57,200.0,266.014,266.0938,266.014,266.0838,200.0
2025-05-07 13:45:00,266.7,266.7,266.65,266.65,400.0,266.2136,266.2136,266.1637,266.1637,400.0
2025-05-07 13:50:00,266.94,267.05,265.97,265.97,1824.0,266.4532,266.563,265.4849,265.4849,1824.0
2025-05-07 13:55:00,265.57,266.01,265.57,266.01,200.0,265.0857,265.5249,265.0857,265.5249,200.0
2025-05-07 14:00:00,266.28,266.42,265.72,265.96,1810.0,265.7944,265.9341,265.2354,265.475,1810.0
2025-05-07 14:05:00,265.88,265.88,264.87,265.22,4894.0,265.3951,265.3951,264.3869,264.7363,4894.0
2025-05-07 14:10:00,265.18,265.49,264.92,265.36,8024.0,264.6964,265.0058,264.4369,264.8761,8024.0
2025-05-07 14:15:00,264.96,265.28,264.94,265.28,2663.0,264.4768,264.7962,264.4568,264.7962,2663.0
2025-05-07 14:20:00,265.51,265.8,265.19,265.72,2001.0,265.0258,265.3153,264.7064,265.2354,2001.0
2025-05-07 14:25:00,265.47,265.75,265.47,265.49,507.0,264.9859,265.2653,264.9859,265.0058,507.0
2025-05-07 14:30:00,265.72,266.42,265.67,266.42,1113.0,265.2354,265.9341,265.1855,265.9341,1113.0
2025-05-07 14:35:00,266.21,266.66,266.11,266.66,2545.0,265.7245,266.1737,265.6247,266.1737,2545.0
2025-05-07 14:40:00,267.06,267.06,266.91,266.99,700.0,266.573,266.573,266.4232,266.5031,700.0
2025-05-07 14:45:00,266.97,267.07,266.41,266.41,4171.0,266.4831,266.5829,265.9241,265.9241,4171.0
2025-05-07 14:50:00,266.54,266.59,265.96,266.04,1019.0,266.0539,266.1038,265.475,265.5548,1019.0
2025-05-07 14:55:00,266.46,267.01,266.46,267.0,2400.0,265.974,266.523,265.974,266.5131,2400.0
2025-05-07 15:00:00,266.78,266.84,266.47,266.48,1031.0,266.2935,266.3534,265.984,265.994,1031.0
2025-05-07 15:05:00,266.47,266.81,266.46,266.76,1312.0,265.984,266.3234,265.974,266.2735,1312.0
2025-05-07 15:10:00,266.8,266.8,266.46,266.5,2427.0,266.3134,266.3134,265.974,266.014,2427.0
2025-05-07 15:15:00,266.57,266.58,265.99,266.46,3367.0,266.0838,266.0938,265.5049,265.974,3367.0
2025-05-07 15:20:00,266.6,266.64,266.11,266.11,1113.0,266.1138,266.1537,265.6247,265.6247,1113.0
2025-05-07 15:25:00,265.88,265.88,265.2,265.2,2533.0,265.3951,265.3951,264.7163,264.7163,2533.0
2025-05-07 15:30:00,265.24,265.54,265.12,265.17,3803.0,264.7563,265.0557,264.6365,264.6864,3803.0
2025-05-07 15:35:00,265.15,265.58,265.15,265.18,3133.0,264.6664,265.0957,264.6664,264.6964,3133.0
2025-05-07 15:40:00,265.36,266.99,265.32,266.1,7685.0,264.8761,266.5031,264.8361,265.6147,7685.0
2025-05-07 15:45:00,266.27,266.27,265.71,266.1,3789.0,265.7844,265.7844,265.2254,265.6147,3789.0
2025-05-07 15:50:00,265.66,266.14,265.3,266.06,10772.0,265.1755,265.6546,264.8162,265.5748,10772.0
2025-05-07 15:55:00,265.92,266.13,265.5,265.73,27361.0,265.435,265.6447,265.0158,265.2454,27361.0
2025-05-08 09:30:00,267.73,268.27,267.73,267.79,8811.0,267.2417,267.7807,267.2417,267.3016,8811.0
2025-05-08 09:35:00,267.31,267.53,266.84,267.21,3897.0,266.8225,267.0421,266.3534,266.7227,3897.0
2025-05-08 09:40:00,267.4,267.76,267.4,267.4,1530.0,266.9123,267.2717,266.9123,266.9123,1530.0
2025-05-08 09:45:00,267.42,267.46,267.42,267.46,300.0,266.9323,266.9722,266.9323,266.9722,300.0
2025-05-08 09:50:00,267.59,268.03,267.59,268.0,1505.0,267.102,267.5412,267.102,267.5112,1505.0
2025-05-08 09:55:00,268.03,268.04,267.74,267.82,700.0,267.5412,267.5512,267.2517,267.3316,700.0
2025-05-08 10:00:00,268.01,268.06,267.64,267.64,3339.0,267.5212,267.5711,267.1519,267.1519,3339.0
2025-05-08 10:05:00,267.57,267.57,267.27,267.27,1300.0,267.082,267.082,266.7826,266.7826,1300.0
2025-05-08 10:10:00,267.15,267.19,266.8,267.19,1942.0,266.6628,266.7027,266.3134,266.7027,1942.0
2025-05-08 10:15:00,267.18,267.18,266.93,266.94,616.0,266.6927,266.6927,266.4432,266.4532,616.0
2025-05-08 10:20:00,267.09,267.33,267.04,267.14,3742.0,266.6029,266.8425,266.553,266.6528,3742.0
2025-05-08 10:25:00,267.0,267.67,266.91,267.61,3382.0,266.5131,267.1818,266.4232,267.122,3382.0
2025-05-08 10:30:00,267.55,267.88,267.49,267.75,1105.0,267.0621,267.3915,267.0022,267.2617,1105.0
2025-05-08 10:35:00,267.74,268.06,267.7,268.06,1131.0,267.2517,267.5711,267.2118,267.5711,1131.0
2025-05-08 10:40:00,267.98,268.13,267.93,268.13,927.0,267.4913,267.641,267.4414,267.641,927.0
2025-05-08 10:45:00,267.98,267.98,267.3,267.3,1400.0,267.4913,267.4913,266.8125,266.8125,1400.0
2025-05-08 10:50:00,267.34,267.7,267.04,267.04,1700.0,266.8524,267.2118,266.553,266.553,1700.0
2025-05-08 10:55:00,266.76,267.4,266.76,267.31,800.0,266.2735,266.9123,266.2735,266.8225,800.0
2025-05-08 11:00:00,267.27,267.38,267.05,267.38,2039.0,266.7826,266.8924,266.563,266.8924,2039.0
2025-05-08 11:05:00,267.4,267.8,267.4,267.67,1998.0,266.9123,267.3116,266.9123,267.1818,1998.0
2025-05-08 11:10:00,267.67,267.91,267.62,267.91,1689.0,267.1818,267.4214,267.1319,267.4214,1689.0
2025-05-08 11:15:00,267.91,268.31,267.91,268.31,2504.0,267.4214,267.8207,267.4214,267.8207,2504.0
2025-05-08 11:20:00,268.31,268.98,268.28,268.98,2494.0,267.8207,268.4895,267.7907,268.4895,2494.0
2025-05-08 11:25:00,269.17,269.52,269.0,269.52,3186.0,268.6791,269.0285,268.5094,269.0285,3186.0
2025-05-08 11:30:00,269.03,269.38,268.98,269.22,1300.0,268.5394,268.8887,268.4895,268.729,1300.0
2025-05-08 11:35:00,269.4,269.46,269.26,269.46,827.0,268.9087,268.9686,268.7689,268.9686,827.0
2025-05-08 11:40:00,270.0,270.22,270.0,270.13,782.0,269.5076,269.7272,269.5076,269.6374,782.0
2025-05-08 11:45:00,270.13,270.13,270.13,270.13,0.0,269.6374,269.6374,269.6374,269.6374,0.0
2025-05-08 11:50:00,270.38,270.39,270.19,270.36,1208.0,269.8869,269.8969,269.6972,269.8669,1208.0
2025-05-08 11:55:00,270.37,270.37,269.95,270.32,3700.0,269.8769,269.8769,269.4577,269.827,3700.0
2025-05-08 12:00:00,270.33,270.5,270.08,270.35,2000.0,269.837,270.0067,269.5874,269.857,2000.0
2025-05-08 12:05:00,270.38,270.53,270.37,270.53,400.0,269.8869,270.0366,269.8769,270.0366,400.0
2025-05-08 12:10:00,270.41,270.8,270.4,270.58,2159.0,269.9168,270.3061,269.9069,270.0865,2159.0
2025-05-08 12:15:00,270.57,270.92,270.57,270.71,2898.0,270.0766,270.4259,270.0766,270.2163,2898.0
2025-05-08 12:20:00,270.71,270.72,270.56,270.72,3388.0,270.2163,270.2263,270.0666,270.2263,3388.0
2025-05-08 12:25:00,270.43,270.43,270.07,270.12,802.0,269.9368,269.9368,269.5775,269.6274,802.0
2025-05-08 12:30:00,270.12,270.56,270.09,270.4,1300.0,269.6274,270.0666,269.5974,269.9069,1300.0
2025-05-08 12:35:00,270.5,270.51,270.5,270.5,1038.0,270.0067,270.0167,270.0067,270.0067,1038.0
2025-05-08 12:40:00,270.28,270.44,270.28,270.44,735.0,269.7871,269.9468,269.7871,269.9468,735.0
2025-05-08 12:45:00,270.54,270.8,270.54,270.8,1813.0,270.0466,270.3061,270.0466,270.3061,1813.0
2025-05-08 12:50:00,270.65,270.79,270.65,270.79,700.0,270.1564,270.2962,270.1564,270.2962,700.0
2025-05-08 12:55:00,270.8,271.02,270.8,270.87,2879.0,270.3061,270.5257,270.3061,270.376,2879.0
2025-05-08 13:00:00,271.0,271.08,270.4,270.4,19670.0,270.5058,270.5856,269.9069,269.9069,19670.0
2025-05-08 13:05:00,269.91,269.95,269.89,269.94,2217.0,269.4178,269.4577,269.3978,269.4477,2217.0
2025-05-08 13:10:00,269.86,269.86,269.33,269.33,1998.0,269.3678,269.3678,268.8388,268.8388,1998.0
2025-05-08 13:15:00,269.31,269.31,269.26,269.3,380.0,268.8189,268.8189,268.7689,268.8089,380.0
2025-05-08 13:20:00,269.34,269.4,269.26,269.31,600.0,268.8488,268.9087,268.7689,268.8189,600.0
2025-05-08 13:25:00,269.17,269.22,268.98,269.22,734.0,268.6791,268.729,268.4895,268.729,734.0
2025-05-08 13:30:00,269.17,269.33,268.97,268.97,1419.0,268.6791,268.8388,268.4795,268.4795,1419.0
2025-05-08 13:35:00,268.9,269.15,268.9,269.11,1400.0,268.4096,268.6591,268.4096,268.6192,1400.0
2025-05-08 13:40:00,269.07,269.08,268.98,268.98,300.0,268.5793,268.5893,268.4895,268.4895,300.0
2025-05-08 13:45:00,268.92,269.1,268.77,269.1,2727.0,268.4296,268.6092,268.2798,268.6092,2727.0
2025-05-08 13:50:00,269.28,269.56,269.28,269.32,3217.0,268.7889,269.0684,268.7889,268.8288,3217.0
2025-05-08 13:55:00,269.19,269.19,268.78,268.78,1043.0,268.6991,268.6991,268.2898,268.2898,1043.0
2025-05-08 14:00:00,268.95,268.96,268.68,268.74,2223.0,268.4595,268.4695,268.19,268.2499,2223.0
2025-05-08 14:05:00,268.88,269.03,268.88,268.99,582.0,268.3896,268.5394,268.3896,268.4994,582.0
2025-05-08 14:10:00,269.06,269.14,269.06,269.13,400.0,268.5693,268.6492,268.5693,268.6392,400.0
2025-05-08 14:15:00,269.13,269.35,269.13,269.29,1423.0,268.6392,268.8588,268.6392,268.7989,1423.0
2025-05-08 14:20:00,269.45,269.45,269.15,269.15,897.0,268.9586,268.9586,268.6591,268.6591,897.0
2025-05-08 14:25:00,269.08,269.23,269.03,269.23,2489.0,268.5893,268.739,268.5394,268.739,2489.0
2025-05-08 14:30:00,269.32,269.75,269.32,269.59,2426.0,268.8288,269.258,268.8288,269.0983,2426.0
2025-05-08 14:35:00,269.59,269.62,269.51,269.51,900.0,269.0983,269.1283,269.0185,269.0185,900.0
2025-05-08 14:40:00,269.49,269.92,269.48,269.88,1573.0,268.9985,269.4277,268.9885,269.3878,1573.0
2025-05-08 14:45:00,269.88,270.18,269.78,270.18,2321.0,269.3878,269.6873,269.288,269.6873,2321.0
2025-05-08 14:50:00,270.04,270.04,269.8,269.8,4354.0,269.5475,269.5475,269.308,269.308,4354.0
2025-05-08 14:55:00,269.7,269.76,269.59,269.6,2126.0,269.2081,269.268,269.0983,269.1083,2126.0
2025-05-08 15:00:00,269.55,269.62,269.42,269.62,1000.0,269.0584,269.1283,268.9287,269.1283,1000.0
2025-05-08 15:05:00,269.42,269.42,269.2,269.25,1050.0,268.9287,268.9287,268.7091,268.759,1050.0
2025-05-08 15:10:00,269.17,269.17,269.07,269.07,663.0,268.6791,268.6791,268.5793,268.5793,663.0
2025-05-08 15:15:00,269.07,269.52,269.01,269.52,4958.0,268.5793,269.0285,268.5194,269.0285,4958.0
2025-05-08 15:20:00,269.91,270.03,269.71,269.76,1475.0,269.4178,269.5375,269.2181,269.268,1475.0
2025-05-08 15:25:00,269.84,270.01,269.74,270.01,1425.0,269.3479,269.5176,269.2481,269.5176,1425.0
2025-05-08 15:30:00,269.98,270.38,269.97,270.29,2067.0,269.4876,269.8869,269.4776,269.7971,2067.0
2025-05-08 15:35:00,270.29,270.41,270.14,270.17,4971.0,269.7971,269.9168,269.6473,269.6773,4971.0
2025-05-08 15:40:00,270.07,270.5,270.07,270.5,6765.0,269.5775,270.0067,269.5775,270.0067,6765.0
2025-05-08 15:45:00,270.28,270.28,269.46,269.51,9204.0,269.7871,269.7871,268.9686,269.0185,9204.0
2025-05-08 15:50:00,269.53,269.65,269.08,269.09,9723.0,269.0384,269.1582,268.5893,268.5993,9723.0
2025-05-08 15:55:00,268.92,268.92,268.16,268.26,30601.0,268.4296,268.4296,267.6709,267.7708,30601.0
2025-05-09 09:30:00,268.72,268.72,268.72,268.72,4735.0,268.2299,268.2299,268.2299,268.2299,4735.0
2025-05-09 09:35:00,268.57,268.57,268.48,268.48,529.0,268.0802,268.0802,267.9904,267.9904,529.0
2025-05-09 09:40:00,268.23,268.4,268.09,268.4,905.0,267.7408,267.9105,267.6011,267.9105,905.0
2025-05-09 09:45:00,268.4,268.99,268.4,268.84,1190.0,267.9105,268.4994,267.9105,268.3497,1190.0
2025-05-09 09:50:00,268.54,269.05,268.53,269.05,581.0,268.0503,268.5593,268.0403,268.5593,581.0
2025-05-09 09:55:00,269.41,269.69,269.08,269.43,1800.0,268.9187,269.1982,268.5893,268.9386,1800.0
2025-05-09 10:00:00,269.57,269.84,268.98,268.98,2415.0,269.0784,269.3479,268.4895,268.4895,2415.0
2025-05-09 10:05:00,268.96,269.08,268.79,268.98,1100.0,268.4695,268.5893,268.2998,268.4895,1100.0
2025-05-09 10:10:00,268.97,268.97,268.26,268.26,906.0,268.4795,268.4795,267.7708,267.7708,906.0
2025-05-09 10:15:00,268.42,268.43,268.07,268.14,1698.0,267.9305,267.9405,267.5811,267.651,1698.0
2025-05-09 10:20:00,268.07,268.15,267.55,267.58,783.0,267.5811,267.661,267.0621,267.092,783.0
2025-05-09 10:25:00,267.91,268.0,267.24,267.26,1678.0,267.4214,267.5112,266.7526,266.7726,1678.0
2025-05-09 10:30:00,267.26,267.51,267.26,267.51,7122.0,266.7726,267.0221,266.7726,267.0221,7122.0
2025-05-09 10:35:00,267.36,267.46,266.83,267.09,5876.0,266.8724,266.9722,266.3434,266.6029,5876.0
2025-05-09 10:40:00,267.03,267.49,266.92,267.49,1803.0,266.543,267.0022,266.4332,267.0022,1803.0
2025-05-09 10:45:00,267.61,267.72,267.6,267.72,300.0,267.122,267.2318,267.112,267.2318,300.0
2025-05-09 10:50:00,267.71,267.82,267.39,267.43,2084.0,267.2218,267.3316,266.9024,266.9423,2084.0
2025-05-09 10:55:00,267.62,267.72,267.55,267.69,646.0,267.1319,267.2318,267.0621,267.2018,646.0
2025-05-09 11:00:00,267.71,268.03,267.71,267.98,700.0,267.2218,267.5412,267.2218,267.4913,700.0
2025-05-09 11:05:00,267.89,268.13,267.89,267.97,500.0,267.4014,267.641,267.4014,267.4813,500.0
2025-05-09 11:10:00,267.93,268.0,267.59,267.73,2335.0,267.4414,267.5112,267.102,267.2417,2335.0
2025-05-09 11:15:00,267.59,268.12,267.59,268.1,1271.0,267.102,267.631,267.102,267.6111,1271.0
2025-05-09 11:20:00,267.92,267.92,267.46,267.6,1810.0,267.4314,267.4314,266.9722,267.112,1810.0
2025-05-09 11:25:00,267.87,268.23,267.87,268.23,700.0,267.3815,267.7408,267.3815,267.7408,700.0
2025-05-09 11:30:00,268.09,268.19,267.95,267.95,810.0,267.6011,267.7009,267.4613,267.4613,810.0
2025-05-09 11:35:00,267.94,268.0,267.9,267.9,465.0,267.4513,267.5112,267.4114,267.4114,465.0
2025-05-09 11:40:00,267.82,267.86,267.64,267.69,1505.0,267.3316,267.3715,267.1519,267.2018,1505.0
2025-05-09 11:45:00,267.81,268.0,267.61,267.81,2285.0,267.3216,267.5112,267.122,267.3216,2285.0
2025-05-09 11:50:00,268.0,268.4,267.88,268.15,1429.0,267.5112,267.9105,267.3915,267.661,1429.0
2025-05-09 11:55:00,268.14,268.15,268.09,268.15,408.0,267.651,267.661,267.6011,267.661,408.0
2025-05-09 12:00:00,268.25,268.25,267.83,267.83,1026.0,267.7608,267.7608,267.3416,267.3416,1026.0
2025-05-09 12:05:00,267.88,268.39,267.88,268.23,2442.0,267.3915,267.9005,267.3915,267.7408,2442.0
2025-05-09 12:10:00,268.14,268.2,267.95,268.2,1790.0,267.651,267.7109,267.4613,267.7109,1790.0
2025-05-09 12:15:00,268.3,268.48,268.21,268.42,3286.0,267.8107,267.9904,267.7209,267.9305,3286.0
2025-05-09 12:20:00,268.38,268.54,268.23,268.4,1200.0,267.8905,268.0503,267.7408,267.9105,1200.0
2025-05-09 12:25:00,268.39,268.48,268.32,268.44,1617.0,267.9005,267.9904,267.8307,267.9504,1617.0
2025-05-09 12:30:00,268.44,268.73,268.38,268.72,6737.0,267.9504,268.2399,267.8905,268.2299,6737.0
2025-05-09 12:35:00,268.65,268.98,268.65,268.87,1500.0,268.1601,268.4895,268.1601,268.3797,1500.0
2025-05-09 12:40:00,268.91,268.94,268.56,268.78,3349.0,268.4196,268.4495,268.0702,268.2898,3349.0
2025-05-09 12:45:00,268.5,268.82,268.47,268.71,4070.0,268.0103,268.3297,267.9804,268.2199,4070.0
2025-05-09 12:50:00,268.81,268.82,268.63,268.8,2237.0,268.3198,268.3297,268.1401,268.3098,2237.0
2025-05-09 12:55:00,268.57,268.63,268.55,268.63,601.0,268.0802,268.1401,268.0602,268.1401,601.0
2025-05-09 13:00:00,268.65,268.68,268.64,268.68,1025.0,268.1601,268.19,268.1501,268.19,1025.0
2025-05-09 13:05:00,268.56,268.7,268.54,268.69,700.0,268.0702,268.21,268.0503,268.2,700.0
2025-05-09 13:10:00,268.78,268.91,268.78,268.91,551.0,268.2898,268.4196,268.2898,268.4196,551.0
2025-05-09 13:15:00,268.96,269.39,268.96,269.36,5540.0,268.4695,268.8987,268.4695,268.8688,5540.0
2025-05-09 13:20:00,269.35,269.35,268.85,269.15,3790.0,268.8588,268.8588,268.3597,268.6591,3790.0
2025-05-09 13:25:00,269.41,269.41,269.41,269.41,100.0,268.9187,268.9187,268.9187,268.9187,100.0
2025-05-09 13:30:00,269.42,269.47,269.4,269.41,350.0,268.9287,268.9786,268.9087,268.9187,350.0
2025-05-09 13:35:00,269.45,269.55,269.23,269.49,6252.0,268.9586,269.0584,268.739,268.9985,6252.0
2025-05-09 13:40:00,269.59,269.62,269.47,269.62,943.0,269.0983,269.1283,268.9786,269.1283,943.0
2025-05-09 13:45:00,269.63,269.63,269.62,269.63,147.0,269.1383,269.1383,269.1283,269.1383,147.0
2025-05-09 13:50:00,269.62,269.73,269.49,269.73,1723.0,269.1283,269.2381,268.9985,269.2381,1723.0
2025-05-09 13:55:00,269.74,269.74,269.7,269.71,1300.0,269.2481,269.2481,269.2081,269.2181,1300.0
2025-05-09 14:00:00,269.75,269.77,269.5,269.5,900.0,269.258,269.278,269.0085,269.0085,900.0
2025-05-09 14:05:00,269.45,269.45,269.39,269.39,400.0,268.9586,268.9586,268.8987,268.8987,400.0
2025-05-09 14:10:00,269.29,269.36,269.16,269.36,833.0,268.7989,268.8688,268.6691,268.8688,833.0
2025-05-09 14:15:00,269.52,269.65,269.34,269.34,10009.0,269.0285,269.1582,268.8488,268.8488,10009.0
2025-05-09 14:20:00,269.46,269.52,269.27,269.52,920.0,268.9686,269.0285,268.7789,269.0285,920.0
2025-05-09 14:25:00,269.55,269.55,269.26,269.35,800.0,269.0584,269.0584,268.7689,268.8588,800.0
2025-05-09 14:30:00,269.31,269.49,269.31,269.49,980.0,268.8189,268.9985,268.8189,268.9985,980.0
2025-05-09 14:35:00,269.48,269.55,269.48,269.55,200.0,268.9885,269.0584,268.9885,269.0584,200.0
2025-05-09 14:40:00,269.55,269.55,269.45,269.45,300.0,269.0584,269.0584,268.9586,268.9586,300.0
2025-05-09 14:45:00,269.5,269.61,269.49,269.61,1406.0,269.0085,269.1183,268.9985,269.1183,1406.0
2025-05-09 14:50:00,269.51,269.69,269.46,269.51,1818.0,269.0185,269.1982,268.9686,269.0185,1818.0
2025-05-09 14:55:00,269.54,269.7,269.54,269.66,1260.0,269.0484,269.2081,269.0484,269.1682,1260.0
2025-05-09 15:00:00,269.63,269.78,269.5,269.65,3725.0,269.1383,269.288,269.0085,269.1582,3725.0
2025-05-09 15:05:00,269.7,270.0,269.69,269.88,1183.0,269.2081,269.5076,269.1982,269.3878,1183.0
2025-05-09 15:10:00,269.98,270.0,269.66,269.74,2604.0,269.4876,269.5076,269.1682,269.2481,2604.0
2025-05-09 15:15:00,269.74,269.87,269.48,269.87,3272.0,269.2481,269.3778,268.9885,269.3778,3272.0
2025-05-09 15:20:00,269.7,269.71,269.51,269.61,1600.0,269.2081,269.2181,269.0185,269.1183,1600.0
2025-05-09 15:25:00,269.57,269.57,269.45,269.56,1000.0,269.0784,269.0784,268.9586,269.0684,1000.0
2025-05-09 15:30:00,269.45,269.5,269.26,269.49,3258.0,268.9586,269.0085,268.7689,268.9985,3258.0
2025-05-09 15:35:00,269.44,269.45,269.16,269.45,4308.0,268.9486,268.9586,268.6691,268.9586,4308.0
2025-05-09 15:40:00,269.25,269.37,269.04,269.04,5186.0,268.759,268.8787,268.5493,268.5493,5186.0
2025-05-09 15:45:00,269.01,269.18,268.75,268.75,3413.0,268.5194,268.6891,268.2599,268.2599,3413.0
2025-05-09 15:50:00,268.88,269.54,268.87,269.45,9292.0,268.3896,269.0484,268.3797,268.9586,9292.0
2025-05-09 15:55:00,269.31,269.76,269.25,269.76,41058.0,268.8189,269.268,268.759,269.268,41058.0
2025-05-12 09:30:00,278.12,278.14,275.49,275.57,11166.0,277.6128,277.6327,274.9876,275.0674,11166.0
2025-05-12 09:35:00,275.57,276.25,275.57,276.15,2118.0,275.0674,275.7462,275.0674,275.6464,2118.0
2025-05-12 09:40:00,276.56,276.56,275.58,276.07,5142.0,276.0556,276.0556,275.0774,275.5665,5142.0
2025-05-12 09:45:00,275.99,276.12,275.23,275.72,4347.0,275.4867,275.6164,274.7281,275.2172,4347.0
2025-05-12 09:50:00,275.72,276.64,275.71,276.55,2050.0,275.2172,276.1355,275.2072,276.0456,2050.0
2025-05-12 09:55:00,276.39,276.63,275.33,275.46,13424.0,275.8859,276.1255,274.8279,274.9576,13424.0
2025-05-12 10:00:00,275.67,276.19,274.52,274.52,77680.0,275.1673,275.6863,274.0193,274.0193,77680.0
2025-05-12 10:05:00,274.76,274.83,273.72,273.72,1759.0,274.2589,274.3288,273.2208,273.2208,1759.0
2025-05-12 10:10:00,273.89,274.0,273.24,273.24,1132.0,273.3905,273.5003,272.7417,272.7417,1132.0
2025-05-12 10:15:00,273.21,273.21,272.71,272.71,874.0,272.7117,272.7117,272.2127,272.2127,874.0
2025-05-12 10:20:00,273.0,273.0,272.2,272.2,3890.0,272.5021,272.5021,271.7036,271.7036,3890.0
2025-05-12 10:25:00,272.29,272.38,271.8,272.13,2421.0,271.7934,271.8833,271.3043,271.6337,2421.0
2025-05-12 10:30:00,271.88,272.14,271.22,271.22,1970.0,271.3842,271.6437,270.7254,270.7254,1970.0
2025-05-12 10:35:00,271.58,272.29,271.22,272.19,21137.0,271.0847,271.7934,270.7254,271.6936,21137.0
2025-05-12 10:40:00,272.07,272.44,272.07,272.44,1838.0,271.5738,271.9431,271.5738,271.9431,1838.0
2025-05-12 10:45:00,272.47,272.95,272.46,272.65,1917.0,271.9731,272.4522,271.9631,272.1528,1917.0
2025-05-12 10:50:00,272.65,273.06,272.65,272.97,1515.0,272.1528,272.562,272.1528,272.4722,1515.0
2025-05-12 10:55:00,272.97,272.97,272.22,272.56,1812.0,272.4722,272.4722,271.7235,272.0629,1812.0
2025-05-12 11:00:00,272.59,272.61,272.56,272.61,664.0,272.0929,272.1128,272.0629,272.1128,664.0
2025-05-12 11:05:00,272.6,272.6,272.12,272.12,2844.0,272.1029,272.1029,271.6237,271.6237,2844.0
2025-05-12 11:10:00,271.95,272.16,271.95,272.16,500.0,271.454,271.6637,271.454,271.6637,500.0
2025-05-12 11:15:00,271.93,271.96,271.69,271.69,1600.0,271.4341,271.464,271.1945,271.1945,1600.0
2025-05-12 11:20:00,271.41,271.52,270.67,271.08,3209.0,270.915,271.0248,270.1764,270.5856,3209.0
2025-05-12 11:25:00,271.29,271.52,271.28,271.42,3960.0,270.7952,271.0248,270.7853,270.925,3960.0
2025-05-12 11:30:00,271.43,271.65,271.37,271.59,6060.0,270.935,271.1546,270.8751,271.0947,6060.0
2025-05-12 11:35:00,271.59,271.75,271.5,271.65,15311.0,271.0947,271.2544,271.0049,271.1546,15311.0
2025-05-12 11:40:00,271.63,271.94,271.45,271.59,13841.0,271.1346,271.4441,270.9549,271.0947,13841.0
2025-05-12 11:45:00,271.46,271.69,271.45,271.45,6821.0,270.9649,271.1945,270.9549,270.9549,6821.0
2025-05-12 11:50:00,271.82,271.82,271.34,271.5,3166.0,271.3243,271.3243,270.8451,271.0049,3166.0
2025-05-12 11:55:00,271.65,271.72,271.49,271.61,4900.0,271.1546,271.2245,270.9949,271.1147,4900.0
2025-05-12 12:00:00,271.5,271.62,271.06,271.3,4539.0,271.0049,271.1246,270.5657,270.8052,4539.0
2025-05-12 12:05:00,271.3,271.91,271.26,271.81,5722.0,270.8052,271.4141,270.7653,271.3143,5722.0
2025-05-12 12:10:00,271.77,271.96,271.64,271.81,8811.0,271.2744,271.464,271.1446,271.3143,8811.0
2025-05-12 12:15:00,271.65,271.77,271.57,271.57,1366.0,271.1546,271.2744,271.0747,271.0747,1366.0
2025-05-12 12:20:00,271.57,271.6,271.05,271.34,4905.0,271.0747,271.1047,270.5557,270.8451,4905.0
2025-05-12 12:25:00,271.32,271.74,271.32,271.4,8950.0,270.8252,271.2444,270.8252,270.905,8950.0
2025-05-12 12:30:00,271.4,272.03,271.4,272.03,2993.0,270.905,271.5339,270.905,271.5339,2993.0
2025-05-12 12:35:00,272.04,272.04,271.85,271.98,1000.0,271.5439,271.5439,271.3542,271.484,1000.0
2025-05-12 12:40:00,272.06,272.81,271.98,272.81,2561.0,271.5638,272.3125,271.484,272.3125,2561.0
2025-05-12 12:45:00,272.8,272.95,272.67,272.91,2201.0,272.3025,272.4522,272.1727,272.4123,2201.0
2025-05-12 12:50:00,273.06,273.4,272.98,273.2,2196.0,272.562,272.9014,272.4822,272.7018,2196.0
2025-05-12 12:55:00,273.03,273.03,272.8,272.84,1650.0,272.5321,272.5321,272.3025,272.3424,1650.0
2025-05-12 13:00:00,272.7,272.87,272.3,272.57,14253.0,272.2027,272.3724,271.8034,272.0729,14253.0
2025-05-12 13:05:00,272.62,273.02,272.29,272.99,13609.0,272.1228,272.5221,271.7934,272.4921,13609.0
2025-05-12 13:10:00,272.84,272.87,272.64,272.64,1907.0,272.3424,272.3724,272.1428,272.1428,1907.0
2025-05-12 13:15:00,272.64,272.81,272.52,272.68,4984.0,272.1428,272.3125,272.023,272.1827,4984.0
2025-05-12 13:20:00,272.68,273.08,272.67,272.9,5601.0,272.1827,272.582,272.1727,272.4023,5601.0
2025-05-12 13:25:00,272.8,272.87,272.57,272.57,4022.0,272.3025,272.3724,272.0729,272.0729,4022.0
2025-05-12 13:30:00,272.53,272.88,272.52,272.87,5864.0,272.033,272.3823,272.023,272.3724,5864.0
2025-05-12 13:35:00,272.66,272.74,272.63,272.65,1201.0,272.1627,272.2426,272.1328,272.1528,1201.0
2025-05-12 13:40:00,272.59,273.14,272.59,273.04,13254.0,272.0929,272.6419,272.0929,272.542,13254.0
2025-05-12 13:45:00,273.05,273.39,272.86,273.26,9972.0,272.552,272.8914,272.3624,272.7616,9972.0
2025-05-12 13:50:00,273.31,273.32,273.16,273.16,500.0,272.8116,272.8215,272.6618,272.6618,500.0
2025-05-12 13:55:00,273.31,273.34,272.97,273.12,5673.0,272.8116,272.8415,272.4722,272.6219,5673.0
2025-05-12 14:00:00,273.27,273.51,273.15,273.36,14372.0,272.7716,273.0112,272.6518,272.8615,14372.0
2025-05-12 14:05:00,273.19,273.21,272.98,272.98,3064.0,272.6918,272.7117,272.4822,272.4822,3064.0
2025-05-12 14:10:00,272.88,273.24,272.63,273.15,18450.0,272.3823,272.7417,272.1328,272.6518,18450.0
2025-05-12 14:15:00,273.15,273.51,273.15,273.41,11300.0,272.6518,273.0112,272.6518,272.9114,11300.0
2025-05-12 14:20:00,273.25,273.26,273.25,273.25,500.0,272.7517,272.7616,272.7517,272.7517,500.0
2025-05-12 14:25:00,273.34,273.34,273.01,273.17,7998.0,272.8415,272.8415,272.5121,272.6718,7998.0
2025-05-12 14:30:00,273.15,273.38,273.11,273.22,9760.0,272.6518,272.8814,272.6119,272.7217,9760.0
2025-05-12 14:35:00,273.25,273.25,273.02,273.04,3538.0,272.7517,272.7517,272.5221,272.542,3538.0
2025-05-12 14:40:00,273.0,273.18,272.99,273.02,9838.0,272.5021,272.6818,272.4921,272.5221,9838.0
2025-05-12 14:45:00,273.01,273.08,272.85,272.87,1782.0,272.5121,272.582,272.3524,272.3724,1782.0
2025-05-12 14:50:00,272.81,272.88,272.71,272.82,2898.0,272.3125,272.3823,272.2127,272.3224,2898.0
2025-05-12 14:55:00,272.81,272.83,272.42,272.42,2490.0,272.3125,272.3324,271.9232,271.9232,2490.0
2025-05-12 15:00:00,272.43,272.87,272.43,272.86,3014.0,271.9332,272.3724,271.9332,272.3624,3014.0
2025-05-12 15:05:00,272.84,272.97,272.65,272.65,3121.0,272.3424,272.4722,272.1528,272.1528,3121.0
2025-05-12 15:10:00,272.65,273.03,272.61,272.73,7367.0,272.1528,272.5321,272.1128,272.2326,7367.0
2025-05-12 15:15:00,272.73,273.04,272.71,273.0,7997.0,272.2326,272.542,272.2127,272.5021,7997.0
2025-05-12 15:20:00,272.83,273.11,272.8,273.0,4789.0,272.3324,272.6119,272.3025,272.5021,4789.0
2025-05-12 15:25:00,272.87,273.06,272.74,272.8,3884.0,272.3724,272.562,272.2426,272.3025,3884.0
2025-05-12 15:30:00,272.79,272.9,272.63,272.76,5529.0,272.2925,272.4023,272.1328,272.2626,5529.0
2025-05-12 15:35:00,272.66,272.96,272.6,272.6,7982.0,272.1627,272.4622,272.1029,272.1029,7982.0
2025-05-12 15:40:00,272.67,272.67,272.14,272.24,10570.0,272.1727,272.1727,271.6437,271.7435,10570.0
2025-05-12 15:45:00,272.14,272.24,271.35,271.35,12530.0,271.6437,271.7435,270.8551,270.8551,12530.0
2025-05-12 15:50:00,271.35,272.04,271.18,271.84,55801.0,270.8551,271.5439,270.6854,271.3442,55801.0
2025-05-12 15:55:00,271.86,272.49,271.8,272.36,85678.0,271.3642,271.9931,271.3043,271.8633,85678.0
2025-05-13 09:30:00,272.77,272.77,272.72,272.77,8602.0,272.2725,272.2725,272.2226,272.2725,8602.0
2025-05-13 09:35:00,272.91,273.65,272.84,273.34,7195.0,272.4123,273.1509,272.3424,272.8415,7195.0
2025-05-13 09:40:00,273.56,273.67,272.77,273.28,5512.0,273.0611,273.1709,272.2725,272.7816,5512.0
2025-05-13 09:45:00,273.31,273.31,272.81,273.01,2307.0,272.8116,272.8116,272.3125,272.5121,2307.0
2025-05-13 09:50:00,272.84,272.84,272.67,272.67,420.0,272.3424,272.3424,272.1727,272.1727,420.0
2025-05-13 09:55:00,272.45,273.07,272.4,273.07,1300.0,271.9531,272.572,271.9032,272.572,1300.0
2025-05-13 10:00:00,273.08,273.48,272.9,273.08,8914.0,272.582,272.9812,272.4023,272.582,8914.0
2025-05-13 10:05:00,273.06,273.18,272.76,272.96,2897.0,272.562,272.6818,272.2626,272.4622,2897.0
2025-05-13 10:10:00,272.73,272.99,272.44,272.82,6439.0,272.2326,272.4921,271.9431,272.3224,6439.0
2025-05-13 10:15:00,272.82,273.66,272.61,273.51,5899.0,272.3224,273.1609,272.1128,273.0112,5899.0
2025-05-13 10:20:00,273.46,273.72,273.32,273.56,7474.0,272.9613,273.2208,272.8215,273.0611,7474.0
2025-05-13 10:25:00,273.4,273.7,273.33,273.39,3356.0,272.9014,273.2008,272.8315,272.8914,3356.0
2025-05-13 10:30:00,273.2,273.33,273.12,273.16,3611.0,272.7018,272.8315,272.6219,272.6618,3611.0
2025-05-13 10:35:00,273.34,273.34,272.84,272.85,2212.0,272.8415,272.8415,272.3424,272.3524,2212.0
2025-05-13 10:40:00,272.82,272.82,272.28,272.44,2790.0,272.3224,272.3224,271.7834,271.9431,2790.0
2025-05-13 10:45:00,272.47,272.53,272.06,272.06,1562.0,271.9731,272.033,271.5638,271.5638,1562.0
2025-05-13 10:50:00,272.26,272.52,272.12,272.17,3485.0,271.7635,272.023,271.6237,271.6736,3485.0
2025-05-13 10:55:00,272.16,272.43,272.04,272.36,10516.0,271.6637,271.9332,271.5439,271.8633,10516.0
2025-05-13 11:00:00,272.35,272.92,272.35,272.91,6999.0,271.8533,272.4223,271.8533,272.4123,6999.0
2025-05-13 11:05:00,272.84,273.03,272.79,272.98,6822.0,272.3424,272.5321,272.2925,272.4822,6822.0
2025-05-13 11:10:00,272.88,273.09,272.76,272.88,6764.0,272.3823,272.592,272.2626,272.3823,6764.0
2025-05-13 11:15:00,272.87,272.98,272.55,272.55,4859.0,272.3724,272.4822,272.0529,272.0529,4859.0
2025-05-13 11:20:00,272.53,272.53,272.27,272.34,1727.0,272.033,272.033,271.7735,271.8433,1727.0
2025-05-13 11:25:00,272.29,273.25,272.29,273.01,14950.0,271.7934,272.7517,271.7934,272.5121,14950.0
2025-05-13 11:30:00,273.16,273.2,272.87,272.98,3103.0,272.6618,272.7018,272.3724,272.4822,3103.0
2025-05-13 11:35:00,272.89,273.15,272.83,273.01,10787.0,272.3923,272.6518,272.3324,272.5121,10787.0
2025-05-13 11:40:00,272.86,273.07,272.65,273.06,1428.0,272.3624,272.572,272.1528,272.562,1428.0
2025-05-13 11:45:00,273.19,273.51,273.19,273.2,3089.0,272.6918,273.0112,272.6918,272.7018,3089.0
2025-05-13 11:50:00,273.13,273.13,272.74,272.74,1721.0,272.6319,272.6319,272.2426,272.2426,1721.0
2025-05-13 11:55:00,272.7,272.82,272.57,272.57,985.0,272.2027,272.3224,272.0729,272.0729,985.0
2025-05-13 12:00:00,272.6,272.6,272.07,272.07,825.0,272.1029,272.1029,271.5738,271.5738,825.0
2025-05-13 12:05:00,272.13,272.13,271.73,271.73,1061.0,271.6337,271.6337,271.2344,271.2344,1061.0
2025-05-13 12:10:00,271.63,272.11,271.61,272.11,1376.0,271.1346,271.6137,271.1147,271.6137,1376.0
2025-05-13 12:15:00,272.0,272.0,271.66,271.66,1142.0,271.5039,271.5039,271.1646,271.1646,1142.0
2025-05-13 12:20:00,271.51,272.01,271.5,271.58,4749.0,271.0148,271.5139,271.0049,271.0847,4749.0
2025-05-13 12:25:00,271.74,272.02,271.68,271.77,2626.0,271.2444,271.5239,271.1845,271.2744,2626.0
2025-05-13 12:30:00,271.72,271.72,271.63,271.66,500.0,271.2245,271.2245,271.1346,271.1646,500.0
2025-05-13 12:35:00,271.8,271.95,271.68,271.86,2302.0,271.3043,271.454,271.1845,271.3642,2302.0
2025-05-13 12:40:00,271.84,271.86,271.51,271.62,2050.0,271.3442,271.3642,271.0148,271.1246,2050.0
2025-05-13 12:45:00,271.44,271.79,271.42,271.63,2049.0,270.945,271.2943,270.925,271.1346,2049.0
2025-05-13 12:50:00,271.49,271.49,270.95,270.96,2999.0,270.9949,270.9949,270.4559,270.4658,2999.0
2025-05-13 12:55:00,270.9,270.9,270.56,270.59,2301.0,270.406,270.406,270.0666,270.0965,2301.0
2025-05-13 13:00:00,270.57,270.72,270.52,270.52,736.0,270.0766,270.2263,270.0266,270.0266,736.0
2025-05-13 13:05:00,270.71,271.31,270.71,271.31,2231.0,270.2163,270.8152,270.2163,270.8152,2231.0
2025-05-13 13:10:00,271.25,271.26,271.19,271.19,500.0,270.7553,270.7653,270.6954,270.6954,500.0
2025-05-13 13:15:00,271.16,271.41,271.08,271.41,2095.0,270.6655,270.915,270.5856,270.915,2095.0
2025-05-13 13:20:00,271.36,271.61,271.28,271.61,6667.0,270.8651,271.1147,270.7853,271.1147,6667.0
2025-05-13 13:25:00,271.44,271.67,271.4,271.67,1110.0,270.945,271.1745,270.905,271.1745,1110.0
2025-05-13 13:30:00,271.75,271.92,271.74,271.92,1309.0,271.2544,271.4241,271.2444,271.4241,1309.0
2025-05-13 13:35:00,272.02,272.02,271.65,271.65,2448.0,271.5239,271.5239,271.1546,271.1546,2448.0
2025-05-13 13:40:00,271.71,271.71,271.29,271.3,1283.0,271.2145,271.2145,270.7952,270.8052,1283.0
2025-05-13 13:45:00,271.3,271.3,271.27,271.27,300.0,270.8052,270.8052,270.7753,270.7753,300.0
2025-05-13 13:50:00,271.25,271.27,271.07,271.07,739.0,270.7553,270.7753,270.5756,270.5756,739.0
2025-05-13 13:55:00,271.16,271.16,270.6,270.6,10358.0,270.6655,270.6655,270.1065,270.1065,10358.0
2025-05-13 14:00:00,270.68,270.99,270.6,270.99,8137.0,270.1864,270.4958,270.1065,270.4958,8137.0
2025-05-13 14:05:00,271.12,271.23,271.0,271.19,1096.0,270.6256,270.7353,270.5058,270.6954,1096.0
2025-05-13 14:10:00,271.11,271.3,271.11,271.3,700.0,270.6156,270.8052,270.6156,270.8052,700.0
2025-05-13 14:15:00,271.3,271.3,271.1,271.13,5344.0,270.8052,270.8052,270.6056,270.6355,5344.0
2025-05-13 14:20:00,271.12,271.12,270.9,270.9,3030.0,270.6256,270.6256,270.406,270.406,3030.0
2025-05-13 14:25:00,270.94,271.0,270.59,270.85,2782.0,270.4459,270.5058,270.0965,270.356,2782.0
2025-05-13 14:30:00,270.85,270.88,270.85,270.85,400.0,270.356,270.386,270.356,270.356,400.0
2025-05-13 14:35:00,270.85,270.86,270.7,270.86,400.0,270.356,270.366,270.2063,270.366,400.0
2025-05-13 14:40:00,270.86,270.86,270.71,270.79,4392.0,270.366,270.366,270.2163,270.2962,4392.0
2025-05-13 14:45:00,270.8,270.9,270.67,270.9,2345.0,270.3061,270.406,270.1764,270.406,2345.0
2025-05-13 14:50:00,270.76,270.9,270.61,270.61,8128.0,270.2662,270.406,270.1165,270.1165,8128.0
2025-05-13 14:55:00,270.79,271.11,270.74,271.11,3303.0,270.2962,270.6156,270.2462,270.6156,3303.0
2025-05-13 15:00:00,270.97,270.99,270.74,270.74,1712.0,270.4758,270.4958,270.2462,270.2462,1712.0
2025-05-13 15:05:00,270.84,270.85,270.55,270.56,5964.0,270.3461,270.356,270.0566,270.0666,5964.0
2025-05-13 15:10:00,270.66,270.79,270.57,270.7,13350.0,270.1664,270.2962,270.0766,270.2063,13350.0
2025-05-13 15:15:00,270.67,270.75,270.18,270.18,6124.0,270.1764,270.2562,269.6873,269.6873,6124.0
2025-05-13 15:20:00,270.17,270.34,269.99,269.99,4086.0,269.6773,269.847,269.4976,269.4976,4086.0
2025-05-13 15:25:00,269.95,269.97,269.71,269.92,14892.0,269.4577,269.4776,269.2181,269.4277,14892.0
2025-05-13 15:30:00,269.96,270.21,269.84,270.13,6613.0,269.4677,269.7172,269.3479,269.6374,6613.0
2025-05-13 15:35:00,270.07,270.33,269.9,270.02,25974.0,269.5775,269.837,269.4078,269.5276,25974.0
2025-05-13 15:40:00,270.26,270.26,269.54,269.59,9488.0,269.7671,269.7671,269.0484,269.0983,9488.0
2025-05-13 15:45:00,269.48,269.56,269.08,269.24,16187.0,268.9885,269.0684,268.5893,268.749,16187.0
2025-05-13 15:50:00,269.45,269.46,268.64,268.87,14070.0,268.9586,268.9686,268.1501,268.3797,14070.0
2025-05-13 15:55:00,268.67,268.8,268.02,268.65,94445.0,268.18,268.3098,267.5312,268.1601,94445.0
2025-05-14 09:30:00,268.06,268.63,267.63,268.63,7924.0,267.5711,268.1401,267.1419,268.1401,7924.0
2025-05-14 09:35:00,268.28,268.32,267.15,268.21,7448.0,267.7907,267.8307,266.6628,267.7209,7448.0
2025-05-14 09:40:00,267.74,268.14,267.43,267.54,2903.0,267.2517,267.651,266.9423,267.0521,2903.0
2025-05-14 09:45:00,267.53,267.95,267.51,267.51,3105.0,267.0421,267.4613,267.0221,267.0221,3105.0
2025-05-14 09:50:00,267.43,267.5,266.73,266.73,4829.0,266.9423,267.0122,266.2436,266.2436,4829.0
2025-05-14 09:55:00,266.73,267.26,266.73,267.2,6526.0,266.2436,266.7726,266.2436,266.7127,6526.0
2025-05-14 10:00:00,267.21,267.55,266.66,266.7,3396.0,266.7227,267.0621,266.1737,266.2136,3396.0
2025-05-14 10:05:00,266.87,267.0,266.54,266.58,3404.0,266.3833,266.5131,266.0539,266.0938,3404.0
2025-05-14 10:10:00,266.53,266.71,266.21,266.31,5437.0,266.0439,266.2236,265.7245,265.8243,5437.0
2025-05-14 10:15:00,266.66,266.66,266.4,266.4,2408.0,266.1737,266.1737,265.9142,265.9142,2408.0
2025-05-14 10:20:00,266.39,266.85,266.32,266.85,4020.0,265.9042,266.3633,265.8343,266.3633,4020.0
2025-05-14 10:25:00,266.88,266.89,266.75,266.8,1121.0,266.3933,266.4033,266.2635,266.3134,1121.0
2025-05-14 10:30:00,266.73,267.15,266.73,267.15,2276.0,266.2436,266.6628,266.2436,266.6628,2276.0
2025-05-14 10:35:00,267.05,267.05,266.78,267.04,4471.0,266.563,266.563,266.2935,266.553,4471.0
2025-05-14 10:40:00,267.06,267.15,266.99,267.15,1300.0,266.573,266.6628,266.5031,266.6628,1300.0
2025-05-14 10:45:00,267.17,267.19,266.96,267.1,5409.0,266.6828,266.7027,266.4731,266.6129,5409.0
2025-05-14 10:50:00,267.19,267.32,266.17,266.18,29692.0,266.7027,266.8325,265.6846,265.6946,29692.0
2025-05-14 10:55:00,265.91,266.27,265.91,266.18,3153.0,265.4251,265.7844,265.4251,265.6946,3153.0
2025-05-14 11:00:00,266.16,266.35,265.55,265.55,1505.0,265.6746,265.8642,265.0657,265.0657,1505.0
2025-05-14 11:05:00,265.5,265.57,265.4,265.44,6324.0,265.0158,265.0857,264.916,264.9559,6324.0
2025-05-14 11:10:00,265.51,265.72,265.44,265.62,7619.0,265.0258,265.2354,264.9559,265.1356,7619.0
2025-05-14 11:15:00,265.58,265.58,265.46,265.53,2792.0,265.0957,265.0957,264.9759,265.0457,2792.0
2025-05-14 11:20:00,265.53,266.23,265.52,266.14,5552.0,265.0457,265.7445,265.0358,265.6546,5552.0
2025-05-14 11:25:00,266.16,266.27,266.15,266.27,500.0,265.6746,265.7844,265.6646,265.7844,500.0
2025-05-14 11:30:00,266.23,266.45,266.13,266.45,7354.0,265.7445,265.9641,265.6447,265.9641,7354.0
2025-05-14 11:35:00,266.46,266.76,266.44,266.58,5118.0,265.974,266.2735,265.9541,266.0938,5118.0
2025-05-14 11:40:00,266.61,266.61,266.49,266.56,2428.0,266.1238,266.1238,266.004,266.0739,2428.0
2025-05-14 11:45:00,266.56,266.56,266.33,266.49,641.0,266.0739,266.0739,265.8443,266.004,641.0
2025-05-14 11:50:00,266.17,266.65,266.16,266.44,5796.0,265.6846,266.1637,265.6746,265.9541,5796.0
2025-05-14 11:55:00,266.25,266.52,266.25,266.45,1150.0,265.7644,266.0339,265.7644,265.9641,1150.0
2025-05-14 12:00:00,266.42,266.7,266.42,266.69,2481.0,265.9341,266.2136,265.9341,266.2036,2481.0
2025-05-14 12:05:00,266.69,267.01,266.66,266.92,5599.0,266.2036,266.523,266.1737,266.4332,5599.0
2025-05-14 12:10:00,267.0,267.13,266.97,267.0,3876.0,266.5131,266.6428,266.4831,266.5131,3876.0
2025-05-14 12:15:00,267.0,267.0,266.53,266.71,2500.0,266.5131,266.5131,266.0439,266.2236,2500.0
2025-05-14 12:20:00,266.6,266.73,266.53,266.72,1934.0,266.1138,266.2436,266.0439,266.2336,1934.0
2025-05-14 12:25:00,266.59,266.6,266.55,266.55,300.0,266.1038,266.1138,266.0639,266.0639,300.0
2025-05-14 12:30:00,266.76,267.2,266.67,267.19,6090.0,266.2735,266.7127,266.1837,266.7027,6090.0
2025-05-14 12:35:00,267.22,267.31,266.76,266.76,3218.0,266.7327,266.8225,266.2735,266.2735,3218.0
2025-05-14 12:40:00,266.75,266.82,266.39,266.69,3364.0,266.2635,266.3334,265.9042,266.2036,3364.0
2025-05-14 12:45:00,266.79,267.03,266.76,266.86,3867.0,266.3034,266.543,266.2735,266.3733,3867.0
2025-05-14 12:50:00,266.75,266.82,266.57,266.72,8610.0,266.2635,266.3334,266.0838,266.2336,8610.0
2025-05-14 12:55:00,266.74,266.86,266.57,266.75,2116.0,266.2535,266.3733,266.0838,266.2635,2116.0
2025-05-14 13:00:00,266.56,266.86,266.5,266.82,3905.0,266.0739,266.3733,266.014,266.3334,3905.0
2025-05-14 13:05:00,266.84,267.14,266.84,267.14,1570.0,266.3534,266.6528,266.3534,266.6528,1570.0
2025-05-14 13:10:00,266.87,267.06,266.82,266.82,1888.0,266.3833,266.573,266.3334,266.3334,1888.0
2025-05-14 13:15:00,266.9,266.9,266.71,266.89,1830.0,266.4132,266.4132,266.2236,266.4033,1830.0
2025-05-14 13:20:00,266.76,266.77,266.42,266.42,1806.0,266.2735,266.2835,265.9341,265.9341,1806.0
2025-05-14 13:25:00,266.51,266.85,266.39,266.85,2494.0,266.024,266.3633,265.9042,266.3633,2494.0
2025-05-14 13:30:00,266.73,267.11,266.73,266.96,3019.0,266.2436,266.6229,266.2436,266.4731,3019.0
2025-05-14 13:35:00,266.87,267.28,266.81,267.28,2321.0,266.3833,266.7926,266.3234,266.7926,2321.0
2025-05-14 13:40:00,267.24,267.29,267.15,267.22,1475.0,266.7526,266.8025,266.6628,266.7327,1475.0
2025-05-14 13:45:00,267.14,267.14,266.98,266.98,610.0,266.6528,266.6528,266.4931,266.4931,610.0
2025-05-14 13:50:00,266.94,267.26,266.94,267.11,26962.0,266.4532,266.7726,266.4532,266.6229,26962.0
2025-05-14 13:55:00,266.99,267.25,266.99,267.19,2808.0,266.5031,266.7626,266.5031,266.7027,2808.0
2025-05-14 14:00:00,267.18,267.22,267.05,267.19,4440.0,266.6927,266.7327,266.563,266.7027,4440.0
2025-05-14 14:05:00,267.25,267.47,267.25,267.35,2020.0,266.7626,266.9822,266.7626,266.8624,2020.0
2025-05-14 14:10:00,267.24,267.35,267.17,267.18,3414.0,266.7526,266.8624,266.6828,266.6927,3414.0
2025-05-14 14:15:00,267.14,267.25,266.99,267.15,4946.0,266.6528,266.7626,266.5031,266.6628,4946.0
2025-05-14 14:20:00,267.08,267.08,266.83,266.83,1159.0,266.5929,266.5929,266.3434,266.3434,1159.0
2025-05-14 14:25:00,266.85,267.04,266.78,266.96,5787.0,266.3633,266.553,266.2935,266.4731,5787.0
2025-05-14 14:30:00,267.08,267.34,267.0,267.33,2958.0,266.5929,266.8524,266.5131,266.8425,2958.0
2025-05-14 14:35:00,267.44,267.57,267.28,267.28,1388.0,266.9523,267.082,266.7926,266.7926,1388.0
2025-05-14 14:40:00,267.28,267.38,267.24,267.38,401.0,266.7926,266.8924,266.7526,266.8924,401.0
2025-05-14 14:45:00,267.28,267.28,267.09,267.09,2083.0,266.7926,266.7926,266.6029,266.6029,2083.0
2025-05-14 14:50:00,267.12,267.23,267.09,267.16,1372.0,266.6328,266.7426,266.6029,266.6728,1372.0
2025-05-14 14:55:00,267.12,267.14,267.0,267.08,2229.0,266.6328,266.6528,266.5131,266.5929,2229.0
2025-05-14 15:00:00,267.09,267.22,267.0,267.19,3232.0,266.6029,266.7327,266.5131,266.7027,3232.0
2025-05-14 15:05:00,267.15,267.38,267.14,267.36,5018.0,266.6628,266.8924,266.6528,266.8724,5018.0
2025-05-14 15:10:00,267.44,267.5,267.39,267.41,1002.0,266.9523,267.0122,266.9024,266.9223,1002.0
2025-05-14 15:15:00,267.42,267.65,267.35,267.35,7404.0,266.9323,267.1619,266.8624,266.8624,7404.0
2025-05-14 15:20:00,267.36,267.4,267.03,267.14,5111.0,266.8724,266.9123,266.543,266.6528,5111.0
2025-05-14 15:25:00,267.11,267.11,266.83,266.93,5364.0,266.6229,266.6229,266.3434,266.4432,5364.0
2025-05-14 15:30:00,266.93,267.09,266.86,266.86,6533.0,266.4432,266.6029,266.3733,266.3733,6533.0
2025-05-14 15:35:00,266.87,267.0,266.74,267.0,13709.0,266.3833,266.5131,266.2535,266.5131,13709.0
2025-05-14 15:40:00,266.98,267.05,266.71,266.84,5503.0,266.4931,266.563,266.2236,266.3534,5503.0
2025-05-14 15:45:00,266.74,266.84,266.47,266.77,9622.0,266.2535,266.3534,265.984,266.2835,9622.0
2025-05-14 15:50:00,266.85,266.95,266.52,266.8,26724.0,266.3633,266.4632,266.0339,266.3134,26724.0
2025-05-14 15:55:00,266.71,266.74,266.07,266.47,104216.0,266.2236,266.2535,265.5848,265.984,104216.0
2025-05-15 09:30:00,266.55,266.64,265.07,265.6,7914.0,266.0639,266.1537,264.5866,265.1156,7914.0
2025-05-15 09:35:00,266.48,267.32,266.43,267.0,4221.0,265.994,266.8325,265.9441,266.5131,4221.0
2025-05-15 09:40:00,267.0,267.14,267.0,267.1,600.0,266.5131,266.6528,266.5131,266.6129,600.0
2025-05-15 09:45:00,267.1,267.19,266.83,266.83,1541.0,266.6129,266.7027,266.3434,266.3434,1541.0
2025-05-15 09:50:00,267.03,267.69,266.84,267.69,5803.0,266.543,267.2018,266.3534,267.2018,5803.0
2025-05-15 09:55:00,267.64,267.7,267.45,267.65,10777.0,267.1519,267.2118,266.9622,267.1619,10777.0
2025-05-15 10:00:00,267.65,268.07,267.64,268.07,4339.0,267.1619,267.5811,267.1519,267.5811,4339.0
2025-05-15 10:05:00,268.29,268.4,268.1,268.23,2726.0,267.8007,267.9105,267.6111,267.7408,2726.0
2025-05-15 10:10:00,268.14,268.19,267.83,268.01,4334.0,267.651,267.7009,267.3416,267.5212,4334.0
2025-05-15 10:15:00,268.2,268.5,268.2,268.43,3756.0,267.7109,268.0103,267.7109,267.9405,3756.0
2025-05-15 10:20:00,268.5,268.5,268.13,268.13,761.0,268.0103,268.0103,267.641,267.641,761.0
2025-05-15 10:25:00,268.07,268.11,267.69,267.69,2800.0,267.5811,267.621,267.2018,267.2018,2800.0
2025-05-15 10:30:00,267.76,267.76,267.36,267.65,3224.0,267.2717,267.2717,266.8724,267.1619,3224.0
2025-05-15 10:35:00,267.65,267.99,267.47,267.99,5398.0,267.1619,267.5013,266.9822,267.5013,5398.0
2025-05-15 10:40:00,267.99,268.01,267.99,268.0,200.0,267.5013,267.5212,267.5013,267.5112,200.0
2025-05-15 10:45:00,268.0,268.17,267.94,268.17,1320.0,267.5112,267.6809,267.4513,267.6809,1320.0
2025-05-15 10:50:00,267.96,267.96,267.83,267.94,1908.0,267.4713,267.4713,267.3416,267.4513,1908.0
2025-05-15 10:55:00,267.7,268.16,267.7,268.09,1044.0,267.2118,267.6709,267.2118,267.6011,1044.0
2025-05-15 11:00:00,268.1,268.64,268.1,268.61,1626.0,267.6111,268.1501,267.6111,268.1201,1626.0
2025-05-15 11:05:00,268.57,268.81,268.54,268.8,2310.0,268.0802,268.3198,268.0503,268.3098,2310.0
2025-05-15 11:10:00,268.72,268.88,268.65,268.69,2380.0,268.2299,268.3896,268.1601,268.2,2380.0
2025-05-15 11:15:00,268.76,268.83,268.59,268.77,11211.0,268.2699,268.3397,268.1002,268.2798,11211.0
2025-05-15 11:20:00,268.7,269.33,268.58,269.33,15273.0,268.21,268.8388,268.0902,268.8388,15273.0
2025-05-15 11:25:00,269.16,269.36,269.1,269.18,2822.0,268.6691,268.8688,268.6092,268.6891,2822.0
2025-05-15 11:30:00,269.24,269.24,269.03,269.15,713.0,268.749,268.749,268.5394,268.6591,713.0
2025-05-15 11:35:00,269.01,269.19,268.98,269.13,2285.0,268.5194,268.6991,268.4895,268.6392,2285.0
2025-05-15 11:40:00,269.44,269.58,269.31,269.58,707.0,268.9486,269.0884,268.8189,269.0884,707.0
2025-05-15 11:45:00,269.32,269.57,269.32,269.56,867.0,268.8288,269.0784,268.8288,269.0684,867.0
2025-05-15 11:50:00,269.39,269.39,269.23,269.36,1800.0,268.8987,268.8987,268.739,268.8688,1800.0
2025-05-15 11:55:00,269.32,269.45,269.22,269.22,1820.0,268.8288,268.9586,268.729,268.729,1820.0
2025-05-15 12:00:00,269.28,269.29,269.02,269.02,3010.0,268.7889,268.7989,268.5294,268.5294,3010.0
2025-05-15 12:05:00,269.09,269.38,269.09,269.35,812.0,268.5993,268.8887,268.5993,268.8588,812.0
2025-05-15 12:10:00,269.24,269.3,268.89,268.98,1263.0,268.749,268.8089,268.3996,268.4895,1263.0
2025-05-15 12:15:00,268.85,268.85,268.59,268.63,1815.0,268.3597,268.3597,268.1002,268.1401,1815.0
2025-05-15 12:20:00,268.63,268.63,268.42,268.46,601.0,268.1401,268.1401,267.9305,267.9704,601.0
2025-05-15 12:25:00,268.38,268.38,268.15,268.35,800.0,267.8905,267.8905,267.661,267.8606,800.0
2025-05-15 12:30:00,268.51,268.73,268.51,268.73,1700.0,268.0203,268.2399,268.0203,268.2399,1700.0
2025-05-15 12:35:00,268.91,269.5,268.88,269.5,3116.0,268.4196,269.0085,268.3896,269.0085,3116.0
2025-05-15 12:40:00,269.51,269.62,269.34,269.55,1669.0,269.0185,269.1283,268.8488,269.0584,1669.0
2025-05-15 12:45:00,269.53,269.76,269.53,269.68,906.0,269.0384,269.268,269.0384,269.1882,906.0
2025-05-15 12:50:00,269.6,269.93,269.56,269.69,11426.0,269.1083,269.4377,269.0684,269.1982,11426.0
2025-05-15 12:55:00,269.69,270.0,269.69,269.87,5199.0,269.1982,269.5076,269.1982,269.3778,5199.0
2025-05-15 13:00:00,269.94,270.07,269.93,270.07,6148.0,269.4477,269.5775,269.4377,269.5775,6148.0
2025-05-15 13:05:00,270.07,270.07,269.89,270.07,5954.0,269.5775,269.5775,269.3978,269.5775,5954.0
2025-05-15 13:10:00,269.95,269.98,269.82,269.98,4123.0,269.4577,269.4876,269.3279,269.4876,4123.0
2025-05-15 13:15:00,269.93,270.07,269.93,270.03,10802.0,269.4377,269.5775,269.4377,269.5375,10802.0
2025-05-15 13:20:00,270.07,270.24,270.0,270.16,13380.0,269.5775,269.7472,269.5076,269.6673,13380.0
2025-05-15 13:25:00,270.1,270.53,270.04,270.5,4785.0,269.6074,270.0366,269.5475,270.0067,4785.0
2025-05-15 13:30:00,270.55,270.56,269.8,269.86,4862.0,270.0566,270.0666,269.308,269.3678,4862.0
2025-05-15 13:35:00,269.9,270.27,269.9,270.27,750.0,269.4078,269.7771,269.4078,269.7771,750.0
2025-05-15 13:40:00,270.12,270.27,270.12,270.27,800.0,269.6274,269.7771,269.6274,269.7771,800.0
2025-05-15 13:45:00,270.36,270.62,270.36,270.48,1150.0,269.8669,270.1265,269.8669,269.9867,1150.0
2025-05-15 13:50:00,270.58,270.58,270.29,270.29,2470.0,270.0865,270.0865,269.7971,269.7971,2470.0
2025-05-15 13:55:00,270.42,270.42,270.06,270.06,8437.0,269.9268,269.9268,269.5675,269.5675,8437.0
2025-05-15 14:00:00,270.15,270.25,269.98,270.24,5901.0,269.6573,269.7571,269.4876,269.7472,5901.0
2025-05-15 14:05:00,270.24,270.62,270.23,270.62,2039.0,269.7472,270.1265,269.7372,270.1265,2039.0
2025-05-15 14:10:00,270.62,270.63,270.58,270.62,1300.0,270.1265,270.1364,270.0865,270.1265,1300.0
2025-05-15 14:15:00,270.56,270.78,270.56,270.67,9637.0,270.0666,270.2862,270.0666,270.1764,9637.0
2025-05-15 14:20:00,270.79,270.84,270.6,270.84,1564.0,270.2962,270.3461,270.1065,270.3461,1564.0
2025-05-15 14:25:00,270.8,270.88,270.66,270.88,1200.0,270.3061,270.386,270.1664,270.386,1200.0
2025-05-15 14:30:00,271.0,271.24,270.99,271.05,1959.0,270.5058,270.7453,270.4958,270.5557,1959.0
2025-05-15 14:35:00,271.22,271.27,271.07,271.11,5017.0,270.7254,270.7753,270.5756,270.6156,5017.0
2025-05-15 14:40:00,271.21,271.77,271.21,271.69,3142.0,270.7154,271.2744,270.7154,271.1945,3142.0
2025-05-15 14:45:00,271.51,271.56,271.31,271.37,7629.0,271.0148,271.0647,270.8152,270.8751,7629.0
2025-05-15 14:50:00,271.27,271.37,271.24,271.33,2421.0,270.7753,270.8751,270.7453,270.8352,2421.0
2025-05-15 14:55:00,271.43,271.62,271.33,271.41,3841.0,270.935,271.1246,270.8352,270.915,3841.0
2025-05-15 15:00:00,271.41,271.51,271.04,271.05,4698.0,270.915,271.0148,270.5457,270.5557,4698.0
2025-05-15 15:05:00,271.06,271.28,271.03,271.03,3076.0,270.5657,270.7853,270.5357,270.5357,3076.0
2025-05-15 15:10:00,271.05,271.28,271.04,271.28,2129.0,270.5557,270.7853,270.5457,270.7853,2129.0
2025-05-15 15:15:00,271.21,271.43,271.2,271.36,2725.0,270.7154,270.935,270.7054,270.8651,2725.0
2025-05-15 15:20:00,271.31,271.59,271.2,271.35,3735.0,270.8152,271.0947,270.7054,270.8551,3735.0
2025-05-15 15:25:00,271.49,271.71,271.14,271.37,5141.0,270.9949,271.2145,270.6455,270.8751,5141.0
2025-05-15 15:30:00,271.37,271.54,271.08,271.08,2921.0,270.8751,271.0448,270.5856,270.5856,2921.0
2025-05-15 15:35:00,271.16,271.16,270.83,270.94,1465.0,270.6655,270.6655,270.3361,270.4459,1465.0
2025-05-15 15:40:00,271.01,271.02,270.55,270.65,2544.0,270.5158,270.5257,270.0566,270.1564,2544.0
2025-05-15 15:45:00,270.74,270.87,270.52,270.62,8592.0,270.2462,270.376,270.0266,270.1265,8592.0
2025-05-15 15:50:00,270.5,271.22,270.15,270.46,15476.0,270.0067,270.7254,269.6573,269.9668,15476.0
2025-05-15 15:55:00,270.47,271.14,270.37,270.95,40805.0,269.9767,270.6455,269.8769,270.4559,40805.0
2025-05-16 09:30:00,273.45,274.74,272.77,272.78,38715.0,272.9513,274.2389,272.2725,272.2825,38715.0
2025-05-16 09:35:00,273.2,274.06,273.2,273.93,2015.0,272.7018,273.5602,272.7018,273.4304,2015.0
2025-05-16 09:40:00,273.89,273.94,273.56,273.66,933.0,273.3905,273.4404,273.0611,273.1609,933.0
2025-05-16 09:45:00,273.94,274.89,273.94,274.89,2584.0,273.4404,274.3887,273.4404,274.3887,2584.0
2025-05-16 09:50:00,274.81,274.81,274.2,274.48,4192.0,274.3088,274.3088,273.6999,273.9794,4192.0
2025-05-16 09:55:00,274.48,274.48,273.96,274.12,4392.0,273.9794,273.9794,273.4604,273.6201,4392.0
2025-05-16 10:00:00,273.78,274.23,273.78,273.97,3007.0,273.2807,273.7299,273.2807,273.4704,3007.0
2025-05-16 10:05:00,273.95,273.95,272.57,272.95,3926.0,273.4504,273.4504,272.0729,272.4522,3926.0
2025-05-16 10:10:00,272.87,273.25,272.87,273.07,4500.0,272.3724,272.7517,272.3724,272.572,4500.0
2025-05-16 10:15:00,273.15,273.67,273.02,273.23,1718.0,272.6518,273.1709,272.5221,272.7317,1718.0
2025-05-16 10:20:00,273.01,273.23,272.71,273.16,2798.0,272.5121,272.7317,272.2127,272.6618,2798.0
2025-05-16 10:25:00,273.1,273.44,273.1,273.28,1530.0,272.6019,272.9413,272.6019,272.7816,1530.0
2025-05-16 10:30:00,273.32,273.34,273.15,273.33,723.0,272.8215,272.8415,272.6518,272.8315,723.0
2025-05-16 10:35:00,273.19,273.38,272.97,273.16,2064.0,272.6918,272.8814,272.4722,272.6618,2064.0
2025-05-16 10:40:00,273.11,273.13,272.82,272.82,1564.0,272.6119,272.6319,272.3224,272.3224,1564.0
2025-05-16 10:45:00,272.95,273.22,272.81,273.11,3921.0,272.4522,272.7217,272.3125,272.6119,3921.0
2025-05-16 10:50:00,273.15,273.15,272.7,272.7,1578.0,272.6518,272.6518,272.2027,272.2027,1578.0
2025-05-16 10:55:00,273.0,273.0,272.5,272.5,1814.0,272.5021,272.5021,272.003,272.003,1814.0
2025-05-16 11:00:00,272.56,272.75,272.55,272.65,600.0,272.0629,272.2526,272.0529,272.1528,600.0
2025-05-16 11:05:00,272.66,272.91,272.65,272.91,312.0,272.1627,272.4123,272.1528,272.4123,312.0
2025-05-16 11:10:00,272.82,272.82,272.16,272.16,1680.0,272.3224,272.3224,271.6637,271.6637,1680.0
2025-05-16 11:15:00,272.16,272.16,272.16,272.16,0.0,271.6637,271.6637,271.6637,271.6637,0.0
2025-05-16 11:20:00,272.33,272.61,272.28,272.28,2297.0,271.8333,272.1128,271.7834,271.7834,2297.0
2025-05-16 11:25:00,272.42,272.67,272.41,272.67,642.0,271.9232,272.1727,271.9132,272.1727,642.0
2025-05-16 11:30:00,272.65,273.06,272.65,273.03,1477.0,272.1528,272.562,272.1528,272.5321,1477.0
2025-05-16 11:35:00,273.12,273.3,273.0,273.05,2309.0,272.6219,272.8016,272.5021,272.552,2309.0
2025-05-16 11:40:00,273.03,273.15,272.92,272.92,1204.0,272.5321,272.6518,272.4223,272.4223,1204.0
2025-05-16 11:45:00,273.06,273.06,272.71,272.71,1290.0,272.562,272.562,272.2127,272.2127,1290.0
2025-05-16 11:50:00,272.7,273.07,272.65,273.07,848.0,272.2027,272.572,272.1528,272.572,848.0
2025-05-16 11:55:00,272.97,273.27,272.87,273.25,1155.0,272.4722,272.7716,272.3724,272.7517,1155.0
2025-05-16 12:00:00,273.25,273.41,273.09,273.3,3373.0,272.7517,272.9114,272.592,272.8016,3373.0
2025-05-16 12:05:00,273.35,273.49,273.19,273.28,2704.0,272.8515,272.9912,272.6918,272.7816,2704.0
2025-05-16 12:10:00,273.35,273.53,273.35,273.53,300.0,272.8515,273.0312,272.8515,273.0312,300.0
2025-05-16 12:15:00,273.53,273.79,273.5,273.79,1720.0,273.0312,273.2907,273.0012,273.2907,1720.0
2025-05-16 12:20:00,273.68,273.91,273.63,273.91,2209.0,273.1809,273.4105,273.131,273.4105,2209.0
2025-05-16 12:25:00,273.83,274.0,273.68,273.71,3971.0,273.3306,273.5003,273.1809,273.2108,3971.0
2025-05-16 12:30:00,273.97,273.97,273.8,273.85,509.0,273.4704,273.4704,273.3007,273.3506,509.0
2025-05-16 12:35:00,273.88,273.88,273.88,273.88,100.0,273.3805,273.3805,273.3805,273.3805,100.0
2025-05-16 12:40:00,274.17,274.17,273.89,273.94,858.0,273.67,273.67,273.3905,273.4404,858.0
2025-05-16 12:45:00,273.92,274.14,273.91,273.98,1635.0,273.4204,273.64,273.4105,273.4803,1635.0
2025-05-16 12:50:00,274.0,274.36,274.0,274.18,1146.0,273.5003,273.8596,273.5003,273.68,1146.0
2025-05-16 12:55:00,274.16,274.16,273.86,273.99,2032.0,273.66,273.66,273.3606,273.4903,2032.0
2025-05-16 13:00:00,273.99,274.11,273.83,274.06,7137.0,273.4903,273.6101,273.3306,273.5602,7137.0
2025-05-16 13:05:00,274.07,274.08,274.0,274.07,1338.0,273.5702,273.5802,273.5003,273.5702,1338.0
2025-05-16 13:10:00,274.07,274.35,273.97,274.3,3573.0,273.5702,273.8497,273.4704,273.7998,3573.0
2025-05-16 13:15:00,274.5,274.62,274.5,274.62,219.0,273.9994,274.1192,273.9994,274.1192,219.0
2025-05-16 13:20:00,274.71,274.72,274.54,274.72,1866.0,274.209,274.219,274.0393,274.219,1866.0
2025-05-16 13:25:00,274.72,274.85,274.69,274.79,2473.0,274.219,274.3487,274.189,274.2889,2473.0
2025-05-16 13:30:00,274.85,274.92,274.77,274.84,1198.0,274.3487,274.4186,274.2689,274.3388,1198.0
2025-05-16 13:35:00,274.81,274.92,274.81,274.82,1170.0,274.3088,274.4186,274.3088,274.3188,1170.0
2025-05-16 13:40:00,274.76,274.83,274.39,274.65,8496.0,274.2589,274.3288,273.8896,274.1491,8496.0
2025-05-16 13:45:00,274.66,274.83,274.62,274.83,2458.0,274.1591,274.3288,274.1192,274.3288,2458.0
2025-05-16 13:50:00,274.83,274.89,274.71,274.8,9161.0,274.3288,274.3887,274.209,274.2988,9161.0
2025-05-16 13:55:00,274.76,274.9,274.69,274.88,5211.0,274.2589,274.3987,274.189,274.3787,5211.0
2025-05-16 14:00:00,275.0,275.12,274.96,275.12,2954.0,274.4985,274.6183,274.4585,274.6183,2954.0
2025-05-16 14:05:00,275.18,275.28,274.96,275.05,16711.0,274.6781,274.778,274.4585,274.5484,16711.0
2025-05-16 14:10:00,275.12,275.26,275.12,275.22,1319.0,274.6183,274.758,274.6183,274.7181,1319.0
2025-05-16 14:15:00,275.39,275.39,275.24,275.24,690.0,274.8878,274.8878,274.738,274.738,690.0
2025-05-16 14:20:00,275.36,275.52,275.36,275.39,2466.0,274.8578,275.0175,274.8578,274.8878,2466.0
2025-05-16 14:25:00,275.37,275.49,275.37,275.43,1568.0,274.8678,274.9876,274.8678,274.9277,1568.0
2025-05-16 14:30:00,275.37,275.47,275.37,275.47,1960.0,274.8678,274.9676,274.8678,274.9676,1960.0
2025-05-16 14:35:00,275.38,276.01,275.3,275.92,11142.0,274.8778,275.5066,274.7979,275.4168,11142.0
2025-05-16 14:40:00,275.86,275.92,275.71,275.92,1006.0,275.3569,275.4168,275.2072,275.4168,1006.0
2025-05-16 14:45:00,276.01,276.01,275.91,275.91,591.0,275.5066,275.5066,275.4068,275.4068,591.0
2025-05-16 14:50:00,275.91,276.3,275.88,276.16,4110.0,275.4068,275.7961,275.3769,275.6564,4110.0
2025-05-16 14:55:00,276.2,276.22,275.85,275.85,5678.0,275.6963,275.7162,275.3469,275.3469,5678.0
2025-05-16 15:00:00,275.82,275.83,275.59,275.6,5449.0,275.317,275.327,275.0874,275.0974,5449.0
2025-05-16 15:05:00,275.76,275.8,275.76,275.8,400.0,275.2571,275.297,275.2571,275.297,400.0
2025-05-16 15:10:00,275.72,275.8,275.68,275.8,1720.0,275.2172,275.297,275.1772,275.297,1720.0
2025-05-16 15:15:00,275.87,276.06,275.85,275.93,4650.0,275.3669,275.5565,275.3469,275.4268,4650.0
2025-05-16 15:20:00,276.04,276.04,275.64,275.65,6307.0,275.5366,275.5366,275.1373,275.1473,6307.0
2025-05-16 15:25:00,275.61,275.69,275.47,275.61,2377.0,275.1074,275.1872,274.9676,275.1074,2377.0
2025-05-16 15:30:00,275.63,275.78,275.51,275.51,2336.0,275.1273,275.2771,275.0075,275.0075,2336.0
2025-05-16 15:35:00,275.49,275.81,275.48,275.72,7195.0,274.9876,275.307,274.9776,275.2172,7195.0
2025-05-16 15:40:00,275.64,275.69,275.48,275.69,4038.0,275.1373,275.1872,274.9776,275.1872,4038.0
2025-05-16 15:45:00,275.63,275.73,275.27,275.64,12229.0,275.1273,275.2271,274.768,275.1373,12229.0
2025-05-16 15:50:00,275.64,275.87,275.31,275.34,13972.0,275.1373,275.3669,274.8079,274.8379,13972.0
2025-05-16 15:55:00,275.34,275.77,275.32,275.51,28722.0,274.8379,275.2671,274.8179,275.0075,28722.0
2025-05-19 09:30:00,272.35,273.18,271.81,272.82,10616.0,271.8533,272.6818,271.3143,272.3224,10616.0
2025-05-19 09:35:00,272.87,273.01,272.75,273.0,539.0,272.3724,272.5121,272.2526,272.5021,539.0
2025-05-19 09:40:00,272.83,272.83,272.75,272.77,300.0,272.3324,272.3324,272.2526,272.2725,300.0
2025-05-19 09:45:00,273.05,273.37,273.04,273.19,1200.0,272.552,272.8714,272.542,272.6918,1200.0
2025-05-19 09:50:00,273.51,274.01,273.42,273.74,3260.0,273.0112,273.5103,272.9214,273.2408,3260.0
2025-05-19 09:55:00,274.01,274.66,273.81,273.93,7675.0,273.5103,274.1591,273.3106,273.4304,7675.0
2025-05-19 10:00:00,274.07,274.87,273.94,274.63,3441.0,273.5702,274.3687,273.4404,274.1291,3441.0
2025-05-19 10:05:00,274.73,274.88,274.23,274.23,4081.0,274.229,274.3787,273.7299,273.7299,4081.0
2025-05-19 10:10:00,274.51,274.55,273.93,273.93,4708.0,274.0094,274.0493,273.4304,273.4304,4708.0
2025-05-19 10:15:00,274.23,274.66,274.23,274.66,3401.0,273.7299,274.1591,273.7299,274.1591,3401.0
2025-05-19 10:20:00,274.65,274.65,273.72,273.72,1372.0,274.1491,274.1491,273.2208,273.2208,1372.0
2025-05-19 10:25:00,273.75,273.85,273.27,273.73,3786.0,273.2508,273.3506,272.7716,273.2308,3786.0
2025-05-19 10:30:00,273.71,274.06,273.71,274.06,2721.0,273.2108,273.5602,273.2108,273.5602,2721.0
2025-05-19 10:35:00,274.19,274.3,273.99,273.99,900.0,273.69,273.7998,273.4903,273.4903,900.0
2025-05-19 10:40:00,273.93,274.1,273.87,273.87,1843.0,273.4304,273.6001,273.3705,273.3705,1843.0
2025-05-19 10:45:00,273.86,274.25,273.86,274.13,2013.0,273.3606,273.7498,273.3606,273.6301,2013.0
2025-05-19 10:50:00,274.3,274.39,274.0,274.21,7583.0,273.7998,273.8896,273.5003,273.7099,7583.0
2025-05-19 10:55:00,274.27,274.27,274.11,274.12,500.0,273.7698,273.7698,273.6101,273.6201,500.0
2025-05-19 11:00:00,274.21,274.55,274.21,274.55,1964.0,273.7099,274.0493,273.7099,274.0493,1964.0
2025-05-19 11:05:00,274.65,274.89,274.61,274.73,3911.0,274.1491,274.3887,274.1092,274.229,3911.0
2025-05-19 11:10:00,274.59,274.89,274.58,274.86,1380.0,274.0892,274.3887,274.0792,274.3587,1380.0
2025-05-19 11:15:00,274.86,275.05,274.85,275.03,1000.0,274.3587,274.5484,274.3487,274.5284,1000.0
2025-05-19 11:20:00,275.16,275.16,274.8,275.06,2916.0,274.6582,274.6582,274.2988,274.5584,2916.0
2025-05-19 11:25:00,275.06,275.14,274.76,274.76,1841.0,274.5584,274.6382,274.2589,274.2589,1841.0
2025-05-19 11:30:00,274.79,275.01,274.78,274.99,2426.0,274.2889,274.5085,274.2789,274.4885,2426.0
2025-05-19 11:35:00,275.06,275.21,274.89,275.2,2457.0,274.5584,274.7081,274.3887,274.6981,2457.0
2025-05-19 11:40:00,275.22,275.4,275.22,275.32,1100.0,274.7181,274.8977,274.7181,274.8179,1100.0
2025-05-19 11:45:00,275.3,275.39,275.29,275.32,2244.0,274.7979,274.8878,274.7879,274.8179,2244.0
2025-05-19 11:50:00,275.32,275.36,275.06,275.09,3729.0,274.8179,274.8578,274.5584,274.5883,3729.0
2025-05-19 11:55:00,275.02,275.08,274.97,275.05,1102.0,274.5184,274.5783,274.4685,274.5484,1102.0
2025-05-19 12:00:00,275.04,275.19,275.04,275.19,900.0,274.5384,274.6881,274.5384,274.6881,900.0
2025-05-19 12:05:00,275.05,275.17,275.04,275.04,679.0,274.5484,274.6682,274.5384,274.5384,679.0
2025-05-19 12:10:00,275.04,275.53,275.04,275.53,1613.0,274.5384,275.0275,274.5384,275.0275,1613.0
2025-05-19 12:15:00,275.53,275.6,275.52,275.6,300.0,275.0275,275.0974,275.0175,275.0974,300.0
2025-05-19 12:20:00,275.71,275.84,275.71,275.75,1760.0,275.2072,275.3369,275.2072,275.2471,1760.0
2025-05-19 12:25:00,275.75,275.95,275.74,275.9,2244.0,275.2471,275.4467,275.2371,275.3968,2244.0
2025-05-19 12:30:00,276.1,276.44,275.96,276.4,3330.0,275.5965,275.9358,275.4567,275.8959,3330.0
2025-05-19 12:35:00,276.4,276.74,276.16,276.55,7485.0,275.8959,276.2353,275.6564,276.0456,7485.0
2025-05-19 12:40:00,276.72,276.72,276.09,276.19,2760.0,276.2153,276.2153,275.5865,275.6863,2760.0
2025-05-19 12:45:00,276.03,276.17,275.5,276.0,23398.0,275.5266,275.6663,274.9976,275.4967,23398.0
2025-05-19 12:50:00,276.18,276.31,275.75,276.05,5716.0,275.6763,275.8061,275.2471,275.5466,5716.0
2025-05-19 12:55:00,276.1,276.66,276.1,276.66,4215.0,275.5965,276.1554,275.5965,276.1554,4215.0
2025-05-19 13:00:00,276.51,276.52,276.0,276.13,10043.0,276.0057,276.0157,275.4967,275.6264,10043.0
2025-05-19 13:05:00,276.03,276.27,275.99,276.27,3065.0,275.5266,275.7662,275.4867,275.7662,3065.0
2025-05-19 13:10:00,276.34,276.34,276.33,276.34,300.0,275.836,275.836,275.826,275.836,300.0
2025-05-19 13:15:00,276.29,276.29,276.24,276.25,905.0,275.7861,275.7861,275.7362,275.7462,905.0
2025-05-19 13:20:00,276.25,276.47,276.17,276.4,2371.0,275.7462,275.9658,275.6663,275.8959,2371.0
2025-05-19 13:25:00,276.57,276.57,276.39,276.39,500.0,276.0656,276.0656,275.8859,275.8859,500.0
2025-05-19 13:30:00,276.39,276.62,276.31,276.6,7484.0,275.8859,276.1155,275.8061,276.0956,7484.0
2025-05-19 13:35:00,276.53,276.53,276.24,276.38,2320.0,276.0257,276.0257,275.7362,275.876,2320.0
2025-05-19 13:40:00,276.39,276.42,276.39,276.42,1300.0,275.8859,275.9159,275.8859,275.9159,1300.0
2025-05-19 13:45:00,276.42,276.42,276.33,276.39,1300.0,275.9159,275.9159,275.826,275.8859,1300.0
2025-05-19 13:50:00,276.39,276.51,276.27,276.51,926.0,275.8859,276.0057,275.7662,276.0057,926.0
2025-05-19 13:55:00,276.38,276.38,276.24,276.25,1536.0,275.876,275.876,275.7362,275.7462,1536.0
2025-05-19 14:00:00,276.18,276.24,276.17,276.18,480.0,275.6763,275.7362,275.6663,275.6763,480.0
2025-05-19 14:05:00,276.36,276.38,276.31,276.34,1051.0,275.856,275.876,275.8061,275.836,1051.0
2025-05-19 14:10:00,276.16,276.23,276.15,276.23,601.0,275.6564,275.7262,275.6464,275.7262,601.0
2025-05-19 14:15:00,276.13,276.33,276.08,276.23,2707.0,275.6264,275.826,275.5765,275.7262,2707.0
2025-05-19 14:20:00,276.06,276.06,275.75,276.04,4746.0,275.5565,275.5565,275.2471,275.5366,4746.0
2025-05-19 14:25:00,276.1,276.37,276.07,276.28,1679.0,275.5965,275.866,275.5665,275.7761,1679.0
2025-05-19 14:30:00,276.36,276.36,276.35,276.36,256.0,275.856,275.856,275.846,275.856,256.0
2025-05-19 14:35:00,276.56,276.62,276.39,276.6,6606.0,276.0556,276.1155,275.8859,276.0956,6606.0
2025-05-19 14:40:00,276.56,276.56,276.37,276.37,614.0,276.0556,276.0556,275.866,275.866,614.0
2025-05-19 14:45:00,276.48,276.48,276.08,276.25,1002.0,275.9758,275.9758,275.5765,275.7462,1002.0
2025-05-19 14:50:00,276.05,276.23,276.02,276.02,2625.0,275.5466,275.7262,275.5166,275.5166,2625.0
2025-05-19 14:55:00,276.11,276.11,276.1,276.1,300.0,275.6064,275.6064,275.5965,275.5965,300.0
2025-05-19 15:00:00,276.04,276.04,275.79,275.93,1733.0,275.5366,275.5366,275.287,275.4268,1733.0
2025-05-19 15:05:00,275.91,275.91,275.7,275.78,2722.0,275.4068,275.4068,275.1972,275.2771,2722.0
2025-05-19 15:10:00,275.78,275.89,275.69,275.69,1571.0,275.2771,275.3869,275.1872,275.1872,1571.0
2025-05-19 15:15:00,275.68,275.68,275.44,275.44,1956.0,275.1772,275.1772,274.9377,274.9377,1956.0
2025-05-19 15:20:00,275.4,275.48,275.11,275.11,6159.0,274.8977,274.9776,274.6083,274.6083,6159.0
2025-05-19 15:25:00,275.0,275.21,275.0,275.0,3841.0,274.4985,274.7081,274.4985,274.4985,3841.0
2025-05-19 15:30:00,275.07,275.45,275.07,275.08,3488.0,274.5683,274.9477,274.5683,274.5783,3488.0
2025-05-19 15:35:00,275.19,275.34,275.08,275.15,1185.0,274.6881,274.8379,274.5783,274.6482,1185.0
2025-05-19 15:40:00,275.15,275.25,275.08,275.19,2520.0,274.6482,274.748,274.5783,274.6881,2520.0
2025-05-19 15:45:00,275.2,275.7,275.17,275.5,9936.0,274.6981,275.1972,274.6682,274.9976,9936.0
2025-05-19 15:50:00,275.45,275.99,275.35,275.74,12055.0,274.9477,275.4867,274.8478,275.2371,12055.0
2025-05-19 15:55:00,275.79,276.02,275.56,275.88,19364.0,275.287,275.5166,275.0575,275.3769,19364.0
2025-05-20 09:30:00,271.93,273.59,271.5,273.44,10805.0,271.4341,273.091,271.0049,272.9413,10805.0
2025-05-20 09:35:00,273.5,273.5,272.35,273.17,4658.0,273.0012,273.0012,271.8533,272.6718,4658.0
2025-05-20 09:40:00,272.7,273.47,272.7,273.18,2400.0,272.2027,272.9713,272.2027,272.6818,2400.0
2025-05-20 09:45:00,273.18,273.18,272.2,272.71,4662.0,272.6818,272.6818,271.7036,272.2127,4662.0
2025-05-20 09:50:00,273.07,273.07,272.44,272.88,4500.0,272.572,272.572,271.9431,272.3823,4500.0
2025-05-20 09:55:00,272.91,273.34,272.79,273.09,3165.0,272.4123,272.8415,272.2925,272.592,3165.0
2025-05-20 10:00:00,273.42,273.42,273.02,273.33,5375.0,272.9214,272.9214,272.5221,272.8315,5375.0
2025-05-20 10:05:00,273.13,273.4,272.98,272.98,3885.0,272.6319,272.9014,272.4822,272.4822,3885.0
2025-05-20 10:10:00,273.16,273.18,272.76,273.18,4184.0,272.6618,272.6818,272.2626,272.6818,4184.0
2025-05-20 10:15:00,273.05,273.52,272.93,273.28,6842.0,272.552,273.0212,272.4322,272.7816,6842.0
2025-05-20 10:20:00,273.27,273.62,273.15,273.32,5275.0,272.7716,273.121,272.6518,272.8215,5275.0
2025-05-20 10:25:00,273.31,273.33,273.02,273.03,2096.0,272.8116,272.8315,272.5221,272.5321,2096.0
2025-05-20 10:30:00,273.2,273.46,273.18,273.25,1694.0,272.7018,272.9613,272.6818,272.7517,1694.0
2025-05-20 10:35:00,273.11,273.35,273.03,273.31,3096.0,272.6119,272.8515,272.5321,272.8116,3096.0
2025-05-20 10:40:00,273.4,273.4,273.37,273.37,780.0,272.9014,272.9014,272.8714,272.8714,780.0
2025-05-20 10:45:00,273.56,274.0,273.53,273.88,12304.0,273.0611,273.5003,273.0312,273.3805,12304.0
2025-05-20 10:50:00,273.61,273.74,273.24,273.25,2446.0,273.111,273.2408,272.7417,272.7517,2446.0
2025-05-20 10:55:00,273.25,273.28,273.02,273.02,2762.0,272.7517,272.7816,272.5221,272.5221,2762.0
2025-05-20 11:00:00,273.06,273.1,272.9,273.1,2280.0,272.562,272.6019,272.4023,272.6019,2280.0
2025-05-20 11:05:00,273.07,273.33,273.0,273.33,2144.0,272.572,272.8315,272.5021,272.8315,2144.0
2025-05-20 11:10:00,273.32,273.54,273.32,273.5,2525.0,272.8215,273.0411,272.8215,273.0012,2525.0
2025-05-20 11:15:00,273.51,273.82,273.51,273.71,7259.0,273.0112,273.3206,273.0112,273.2108,7259.0
2025-05-20 11:20:00,273.71,273.96,273.68,273.92,5018.0,273.2108,273.4604,273.1809,273.4204,5018.0
2025-05-20 11:25:00,273.89,274.03,273.82,274.0,1100.0,273.3905,273.5302,273.3206,273.5003,1100.0
2025-05-20 11:30:00,273.98,274.33,273.95,274.14,4349.0,273.4803,273.8297,273.4504,273.64,4349.0
2025-05-20 11:35:00,274.08,274.08,273.95,273.95,600.0,273.5802,273.5802,273.4504,273.4504,600.0
2025-05-20 11:40:00,273.93,274.06,273.5,273.69,8452.0,273.4304,273.5602,273.0012,273.1909,8452.0
2025-05-20 11:45:00,273.51,273.58,273.42,273.42,1300.0,273.0112,273.0811,272.9214,272.9214,1300.0
2025-05-20 11:50:00,273.65,273.86,273.65,273.75,5178.0,273.1509,273.3606,273.1509,273.2508,5178.0
2025-05-20 11:55:00,273.75,273.9,273.75,273.85,1371.0,273.2508,273.4005,273.2508,273.3506,1371.0
2025-05-20 12:00:00,273.68,273.68,273.41,273.42,1769.0,273.1809,273.1809,272.9114,272.9214,1769.0
2025-05-20 12:05:00,273.18,273.34,273.18,273.22,1888.0,272.6818,272.8415,272.6818,272.7217,1888.0
2025-05-20 12:10:00,273.18,273.27,272.95,273.15,1605.0,272.6818,272.7716,272.4522,272.6518,1605.0
2025-05-20 12:15:00,273.13,273.13,272.48,272.98,2626.0,272.6319,272.6319,271.9831,272.4822,2626.0
2025-05-20 12:20:00,272.98,272.98,272.98,272.98,0.0,272.4822,272.4822,272.4822,272.4822,0.0
2025-05-20 12:25:00,272.74,272.77,272.56,272.57,600.0,272.2426,272.2725,272.0629,272.0729,600.0
2025-05-20 12:30:00,272.76,272.79,272.48,272.66,2469.0,272.2626,272.2925,271.9831,272.1627,2469.0
2025-05-20 12:35:00,272.66,272.82,272.66,272.81,1341.0,272.1627,272.3224,272.1627,272.3125,1341.0
2025-05-20 12:40:00,272.67,272.68,272.54,272.57,1000.0,272.1727,272.1827,272.043,272.0729,1000.0
2025-05-20 12:45:00,272.6,272.93,272.6,272.9,1397.0,272.1029,272.4322,272.1029,272.4023,1397.0
2025-05-20 12:50:00,272.78,273.16,272.76,273.16,2604.0,272.2825,272.6618,272.2626,272.6618,2604.0
2025-05-20 12:55:00,273.25,273.4,273.25,273.39,1566.0,272.7517,272.9014,272.7517,272.8914,1566.0
2025-05-20 13:00:00,273.54,273.56,273.31,273.43,3600.0,273.0411,273.0611,272.8116,272.9313,3600.0
2025-05-20 13:05:00,273.41,273.61,273.41,273.61,3179.0,272.9114,273.111,272.9114,273.111,3179.0
2025-05-20 13:10:00,273.54,273.85,273.54,273.85,2825.0,273.0411,273.3506,273.0411,273.3506,2825.0
2025-05-20 13:15:00,273.94,273.94,273.78,273.78,200.0,273.4404,273.4404,273.2807,273.2807,200.0
2025-05-20 13:20:00,273.78,274.29,273.75,274.29,1981.0,273.2807,273.7898,273.2508,273.7898,1981.0
2025-05-20 13:25:00,274.13,274.4,274.13,274.3,1040.0,273.6301,273.8996,273.6301,273.7998,1040.0
2025-05-20 13:30:00,274.31,274.31,273.69,273.69,3859.0,273.8097,273.8097,273.1909,273.1909,3859.0
2025-05-20 13:35:00,273.69,273.72,273.68,273.72,600.0,273.1909,273.2208,273.1809,273.2208,600.0
2025-05-20 13:40:00,274.01,274.01,273.64,273.91,3135.0,273.5103,273.5103,273.141,273.4105,3135.0
2025-05-20 13:45:00,273.98,274.0,273.86,273.89,3335.0,273.4803,273.5003,273.3606,273.3905,3335.0
2025-05-20 13:50:00,273.78,273.79,273.57,273.79,2432.0,273.2807,273.2907,273.0711,273.2907,2432.0
2025-05-20 13:55:00,273.76,274.08,273.76,274.08,1891.0,273.2607,273.5802,273.2607,273.5802,1891.0
2025-05-20 14:00:00,273.79,273.91,273.61,273.88,6068.0,273.2907,273.4105,273.111,273.3805,6068.0
2025-05-20 14:05:00,273.95,274.09,273.95,274.03,3542.0,273.4504,273.5901,273.4504,273.5302,3542.0
2025-05-20 14:10:00,274.05,274.07,274.03,274.04,400.0,273.5502,273.5702,273.5302,273.5402,400.0
2025-05-20 14:15:00,274.05,274.06,273.81,273.99,4665.0,273.5502,273.5602,273.3106,273.4903,4665.0
2025-05-20 14:20:00,273.88,273.88,273.35,273.62,6356.0,273.3805,273.3805,272.8515,273.121,6356.0
2025-05-20 14:25:00,273.7,273.75,273.35,273.39,3012.0,273.2008,273.2508,272.8515,272.8914,3012.0
2025-05-20 14:30:00,273.3,273.3,273.06,273.06,1879.0,272.8016,272.8016,272.562,272.562,1879.0
2025-05-20 14:35:00,273.23,273.39,273.12,273.25,3399.0,272.7317,272.8914,272.6219,272.7517,3399.0
2025-05-20 14:40:00,273.18,273.25,273.02,273.02,1482.0,272.6818,272.7517,272.5221,272.5221,1482.0
2025-05-20 14:45:00,273.03,273.41,272.9,273.41,2127.0,272.5321,272.9114,272.4023,272.9114,2127.0
2025-05-20 14:50:00,273.56,273.57,273.38,273.56,1688.0,273.0611,273.0711,272.8814,273.0611,1688.0
2025-05-20 14:55:00,273.56,273.63,273.38,273.4,2800.0,273.0611,273.131,272.8814,272.9014,2800.0
2025-05-20 15:00:00,273.38,273.38,272.9,273.04,3145.0,272.8814,272.8814,272.4023,272.542,3145.0
2025-05-20 15:05:00,272.94,273.06,272.93,273.05,500.0,272.4422,272.562,272.4322,272.552,500.0
2025-05-20 15:10:00,273.25,273.37,273.17,273.32,1341.0,272.7517,272.8714,272.6718,272.8215,1341.0
2025-05-20 15:15:00,273.22,273.22,272.97,273.12,2400.0,272.7217,272.7217,272.4722,272.6219,2400.0
2025-05-20 15:20:00,273.03,273.09,272.92,272.92,3620.0,272.5321,272.592,272.4223,272.4223,3620.0
2025-05-20 15:25:00,272.98,273.12,272.71,272.71,3978.0,272.4822,272.6219,272.2127,272.2127,3978.0
2025-05-20 15:30:00,272.82,273.1,272.81,273.1,2585.0,272.3224,272.6019,272.3125,272.6019,2585.0
2025-05-20 15:35:00,273.13,273.19,272.96,273.11,2030.0,272.6319,272.6918,272.4622,272.6119,2030.0
2025-05-20 15:40:00,273.18,273.37,273.09,273.09,4671.0,272.6818,272.8714,272.592,272.592,4671.0
2025-05-20 15:45:00,273.19,273.19,272.65,272.65,4683.0,272.6918,272.6918,272.1528,272.1528,4683.0
2025-05-20 15:50:00,272.66,273.6,272.66,273.36,6313.0,272.1627,273.101,272.1627,272.8615,6313.0
2025-05-20 15:55:00,273.55,273.83,273.26,273.45,24813.0,273.0511,273.3306,272.7616,272.9513,24813.0
2025-05-21 09:30:00,270.36,272.05,270.36,272.05,3736.0,269.8669,271.5539,269.8669,271.5539,3736.0
2025-05-21 09:35:00,271.93,271.93,271.72,271.93,797.0,271.4341,271.4341,271.2245,271.4341,797.0
2025-05-21 09:40:00,271.63,272.49,271.42,272.17,6001.0,271.1346,271.9931,270.925,271.6736,6001.0
2025-05-21 09:45:00,272.17,272.27,271.72,272.26,7059.0,271.6736,271.7735,271.2245,271.7635,7059.0
2025-05-21 09:50:00,272.35,273.21,272.35,272.96,4606.0,271.8533,272.7117,271.8533,272.4622,4606.0
2025-05-21 09:55:00,272.98,273.1,272.81,272.9,2394.0,272.4822,272.6019,272.3125,272.4023,2394.0
2025-05-21 10:00:00,272.93,273.3,272.83,273.16,5122.0,272.4322,272.8016,272.3324,272.6618,5122.0
2025-05-21 10:05:00,273.17,273.18,272.5,272.5,5121.0,272.6718,272.6818,272.003,272.003,5121.0
2025-05-21 10:10:00,272.36,272.36,272.1,272.19,992.0,271.8633,271.8633,271.6038,271.6936,992.0
2025-05-21 10:15:00,272.07,272.36,272.07,272.26,2216.0,271.5738,271.8633,271.5738,271.7635,2216.0
2025-05-21 10:20:00,272.3,272.3,271.78,271.91,4684.0,271.8034,271.8034,271.2843,271.4141,4684.0
2025-05-21 10:25:00,271.76,272.18,271.76,271.88,4500.0,271.2644,271.6836,271.2644,271.3842,4500.0
2025-05-21 10:30:00,271.76,271.86,271.3,271.44,7410.0,271.2644,271.3642,270.8052,270.945,7410.0
2025-05-21 10:35:00,271.3,271.71,271.3,271.55,4219.0,270.8052,271.2145,270.8052,271.0548,4219.0
2025-05-21 10:40:00,271.72,272.15,271.72,272.06,3795.0,271.2245,271.6537,271.2245,271.5638,3795.0
2025-05-21 10:45:00,272.06,272.19,271.96,272.08,3800.0,271.5638,271.6936,271.464,271.5838,3800.0
2025-05-21 10:50:00,272.09,272.56,272.08,272.55,3380.0,271.5938,272.0629,271.5838,272.0529,3380.0
2025-05-21 10:55:00,272.78,273.1,272.77,273.1,1100.0,272.2825,272.6019,272.2725,272.6019,1100.0
2025-05-21 11:00:00,273.11,273.11,272.89,273.04,1827.0,272.6119,272.6119,272.3923,272.542,1827.0
2025-05-21 11:05:00,273.3,273.35,272.96,273.35,7722.0,272.8016,272.8515,272.4622,272.8515,7722.0
2025-05-21 11:10:00,273.24,273.38,273.24,273.32,4604.0,272.7417,272.8814,272.7417,272.8215,4604.0
2025-05-21 11:15:00,273.32,273.42,273.32,273.36,1198.0,272.8215,272.9214,272.8215,272.8615,1198.0
2025-05-21 11:20:00,273.36,273.37,272.95,273.34,3142.0,272.8615,272.8714,272.4522,272.8415,3142.0
2025-05-21 11:25:00,273.36,273.36,273.19,273.19,900.0,272.8615,272.8615,272.6918,272.6918,900.0
2025-05-21 11:30:00,273.14,273.25,273.03,273.25,2250.0,272.6419,272.7517,272.5321,272.7517,2250.0
2025-05-21 11:35:00,273.24,273.69,273.14,273.69,5016.0,272.7417,273.1909,272.6419,273.1909,5016.0
2025-05-21 11:40:00,273.69,273.69,273.28,273.59,2000.0,273.1909,273.1909,272.7816,273.091,2000.0
2025-05-21 11:45:00,273.48,273.54,273.48,273.54,308.0,272.9812,273.0411,272.9812,273.0411,308.0
2025-05-21 11:50:00,273.52,273.64,273.49,273.64,301.0,273.0212,273.141,272.9912,273.141,301.0
2025-05-21 11:55:00,273.87,273.87,273.69,273.7,1508.0,273.3705,273.3705,273.1909,273.2008,1508.0
2025-05-21 12:00:00,273.7,273.73,273.6,273.73,783.0,273.2008,273.2308,273.101,273.2308,783.0
2025-05-21 12:05:00,273.8,273.8,273.79,273.8,100.0,273.3007,273.3007,273.2907,273.3007,100.0
2025-05-21 12:10:00,273.8,273.8,273.5,273.6,1682.0,273.3007,273.3007,273.0012,273.101,1682.0
2025-05-21 12:15:00,273.6,273.6,273.51,273.51,706.0,273.101,273.101,273.0112,273.0112,706.0
2025-05-21 12:20:00,273.46,273.63,273.41,273.63,1494.0,272.9613,273.131,272.9114,273.131,1494.0
2025-05-21 12:25:00,273.64,273.64,273.64,273.64,100.0,273.141,273.141,273.141,273.141,100.0
2025-05-21 12:30:00,273.82,274.02,273.82,274.01,503.0,273.3206,273.5203,273.3206,273.5103,503.0
2025-05-21 12:35:00,274.12,274.14,273.83,273.84,3844.0,273.6201,273.64,273.3306,273.3406,3844.0
2025-05-21 12:40:00,273.85,274.01,273.85,274.0,400.0,273.3506,273.5103,273.3506,273.5003,400.0
2025-05-21 12:45:00,274.05,274.38,274.05,274.32,1777.0,273.5502,273.8796,273.5502,273.8197,1777.0
2025-05-21 12:50:00,274.55,274.55,274.35,274.36,1364.0,274.0493,274.0493,273.8497,273.8596,1364.0
2025-05-21 12:55:00,274.34,274.34,274.11,274.22,3238.0,273.8397,273.8397,273.6101,273.7199,3238.0
2025-05-21 13:00:00,274.24,274.29,273.77,273.82,2614.0,273.7399,273.7898,273.2707,273.3206,2614.0
2025-05-21 13:05:00,273.88,273.96,273.8,273.82,1509.0,273.3805,273.4604,273.3007,273.3206,1509.0
2025-05-21 13:10:00,273.62,273.62,273.16,273.21,1725.0,273.121,273.121,272.6618,272.7117,1725.0
2025-05-21 13:15:00,273.21,273.21,272.26,272.41,5605.0,272.7117,272.7117,271.7635,271.9132,5605.0
2025-05-21 13:20:00,272.66,272.66,271.55,271.87,3550.0,272.1627,272.1627,271.0548,271.3742,3550.0
2025-05-21 13:25:00,271.59,271.69,271.05,271.05,2980.0,271.0947,271.1945,270.5557,270.5557,2980.0
2025-05-21 13:30:00,271.0,271.42,270.81,271.35,9883.0,270.5058,270.925,270.3161,270.8551,9883.0
2025-05-21 13:35:00,271.34,271.85,271.12,271.85,3450.0,270.8451,271.3542,270.6256,271.3542,3450.0
2025-05-21 13:40:00,271.66,271.66,271.08,271.08,2825.0,271.1646,271.1646,270.5856,270.5856,2825.0
2025-05-21 13:45:00,271.12,271.34,270.75,271.02,1950.0,270.6256,270.8451,270.2562,270.5257,1950.0
2025-05-21 13:50:00,271.26,271.26,270.89,271.02,1863.0,270.7653,270.7653,270.396,270.5257,1863.0
2025-05-21 13:55:00,271.0,271.31,270.96,270.96,400.0,270.5058,270.8152,270.4658,270.4658,400.0
2025-05-21 14:00:00,271.07,271.15,270.48,270.66,2255.0,270.5756,270.6555,269.9867,270.1664,2255.0
2025-05-21 14:05:00,270.6,271.03,270.6,270.86,2150.0,270.1065,270.5357,270.1065,270.366,2150.0
2025-05-21 14:10:00,270.75,270.75,270.35,270.53,4205.0,270.2562,270.2562,269.857,270.0366,4205.0
2025-05-21 14:15:00,270.41,270.65,270.32,270.38,15320.0,269.9168,270.1564,269.827,269.8869,15320.0
2025-05-21 14:20:00,270.31,270.48,270.11,270.34,2759.0,269.817,269.9867,269.6174,269.847,2759.0
2025-05-21 14:25:00,270.49,270.81,270.49,270.75,3200.0,269.9967,270.3161,269.9967,270.2562,3200.0
2025-05-21 14:30:00,270.94,271.32,270.9,271.06,1100.0,270.4459,270.8252,270.406,270.5657,1100.0
2025-05-21 14:35:00,271.26,271.58,271.26,271.51,3613.0,270.7653,271.0847,270.7653,271.0148,3613.0
2025-05-21 14:40:00,271.37,271.42,271.12,271.29,2613.0,270.8751,270.925,270.6256,270.7952,2613.0
2025-05-21 14:45:00,271.41,271.41,270.89,270.89,1725.0,270.915,270.915,270.396,270.396,1725.0
2025-05-21 14:50:00,270.97,271.0,270.76,270.8,1800.0,270.4758,270.5058,270.2662,270.3061,1800.0
2025-05-21 14:55:00,270.69,270.92,270.62,270.71,2079.0,270.1963,270.4259,270.1265,270.2163,2079.0
2025-05-21 15:00:00,270.78,270.95,270.73,270.92,1500.0,270.2862,270.4559,270.2363,270.4259,1500.0
2025-05-21 15:05:00,270.99,271.15,270.48,270.48,1727.0,270.4958,270.6555,269.9867,269.9867,1727.0
2025-05-21 15:10:00,270.41,270.75,270.39,270.68,2117.0,269.9168,270.2562,269.8969,270.1864,2117.0
2025-05-21 15:15:00,270.57,270.82,270.57,270.62,1487.0,270.0766,270.3261,270.0766,270.1265,1487.0
2025-05-21 15:20:00,270.68,270.68,270.45,270.54,2300.0,270.1864,270.1864,269.9568,270.0466,2300.0
2025-05-21 15:25:00,270.54,270.66,270.44,270.56,2084.0,270.0466,270.1664,269.9468,270.0666,2084.0
2025-05-21 15:30:00,270.64,271.01,270.64,271.0,3354.0,270.1464,270.5158,270.1464,270.5058,3354.0
2025-05-21 15:35:00,271.0,271.49,271.0,271.48,3022.0,270.5058,270.9949,270.5058,270.9849,3022.0
2025-05-21 15:40:00,271.48,271.63,271.36,271.6,5853.0,270.9849,271.1346,270.8651,271.1047,5853.0
2025-05-21 15:45:00,271.6,271.75,271.26,271.29,7662.0,271.1047,271.2544,270.7653,270.7952,7662.0
2025-05-21 15:50:00,271.44,271.66,271.18,271.28,8235.0,270.945,271.1646,270.6854,270.7853,8235.0
2025-05-21 15:55:00,271.28,271.28,270.51,270.55,28675.0,270.7853,270.7853,270.0167,270.0566,28675.0
2025-05-22 09:30:00,270.34,270.34,269.09,269.51,5548.0,269.847,269.847,268.5993,269.0185,5548.0
2025-05-22 09:35:00,269.15,269.35,268.11,268.11,4900.0,268.6591,268.8588,267.621,267.621,4900.0
2025-05-22 09:40:00,268.6,268.74,268.35,268.68,2666.0,268.1101,268.2499,267.8606,268.19,2666.0
2025-05-22 09:45:00,268.74,269.61,268.73,269.45,7371.0,268.2499,269.1183,268.2399,268.9586,7371.0
2025-05-22 09:50:00,269.31,269.81,269.12,269.78,19700.0,268.8189,269.3179,268.6292,269.288,19700.0
2025-05-22 09:55:00,269.78,270.0,269.33,269.75,5112.0,269.288,269.5076,268.8388,269.258,5112.0
2025-05-22 10:00:00,269.74,270.3,269.49,270.04,8152.0,269.2481,269.807,268.9985,269.5475,8152.0
2025-05-22 10:05:00,269.79,270.44,269.79,270.43,1619.0,269.298,269.9468,269.298,269.9368,1619.0
2025-05-22 10:10:00,270.5,270.5,269.96,270.26,4924.0,270.0067,270.0067,269.4677,269.7671,4924.0
2025-05-22 10:15:00,270.17,270.65,270.12,270.48,2432.0,269.6773,270.1564,269.6274,269.9867,2432.0
2025-05-22 10:20:00,270.48,270.82,270.04,270.11,5955.0,269.9867,270.3261,269.5475,269.6174,5955.0
2025-05-22 10:25:00,270.11,270.11,269.74,269.82,1161.0,269.6174,269.6174,269.2481,269.3279,1161.0
2025-05-22 10:30:00,269.75,269.95,269.6,269.78,3800.0,269.258,269.4577,269.1083,269.288,3800.0
2025-05-22 10:35:00,269.89,269.89,269.44,269.44,13653.0,269.3978,269.3978,268.9486,268.9486,13653.0
2025-05-22 10:40:00,269.43,269.76,269.43,269.54,3906.0,268.9386,269.268,268.9386,269.0484,3906.0
2025-05-22 10:45:00,269.29,269.45,269.29,269.38,915.0,268.7989,268.9586,268.7989,268.8887,915.0
2025-05-22 10:50:00,269.55,269.76,269.35,269.74,2402.0,269.0584,269.268,268.8588,269.2481,2402.0
2025-05-22 10:55:00,269.67,270.36,269.5,270.36,4876.0,269.1782,269.8669,269.0085,269.8669,4876.0
2025-05-22 11:00:00,270.55,270.72,270.4,270.72,4560.0,270.0566,270.2263,269.9069,270.2263,4560.0
2025-05-22 11:05:00,270.72,271.22,270.6,271.08,2131.0,270.2263,270.7254,270.1065,270.5856,2131.0
2025-05-22 11:10:00,270.75,270.91,270.55,270.71,2191.0,270.2562,270.4159,270.0566,270.2163,2191.0
2025-05-22 11:15:00,270.56,270.62,270.31,270.56,6411.0,270.0666,270.1265,269.817,270.0666,6411.0
2025-05-22 11:20:00,270.65,270.92,270.63,270.92,2300.0,270.1564,270.4259,270.1364,270.4259,2300.0
2025-05-22 11:25:00,270.81,270.93,270.49,270.54,7371.0,270.3161,270.4359,269.9967,270.0466,7371.0
2025-05-22 11:30:00,270.35,270.66,270.35,270.56,1906.0,269.857,270.1664,269.857,270.0666,1906.0
2025-05-22 11:35:00,270.67,270.95,270.59,270.59,2234.0,270.1764,270.4559,270.0965,270.0965,2234.0
2025-05-22 11:40:00,270.94,270.98,270.94,270.98,1183.0,270.4459,270.4858,270.4459,270.4858,1183.0
2025-05-22 11:45:00,271.07,271.1,270.9,271.03,800.0,270.5756,270.6056,270.406,270.5357,800.0
2025-05-22 11:50:00,270.91,271.02,270.78,270.91,1914.0,270.4159,270.5257,270.2862,270.4159,1914.0
2025-05-22 11:55:00,271.08,271.08,270.57,270.87,1810.0,270.5856,270.5856,270.0766,270.376,1810.0
2025-05-22 12:00:00,270.78,270.95,270.77,270.95,869.0,270.2862,270.4559,270.2762,270.4559,869.0
2025-05-22 12:05:00,270.78,270.83,270.59,270.83,1335.0,270.2862,270.3361,270.0965,270.3361,1335.0
2025-05-22 12:10:00,270.67,271.08,270.66,270.94,1277.0,270.1764,270.5856,270.1664,270.4459,1277.0
2025-05-22 12:15:00,271.11,271.16,270.67,270.8,7383.0,270.6156,270.6655,270.1764,270.3061,7383.0
2025-05-22 12:20:00,270.76,270.77,270.36,270.4,1801.0,270.2662,270.2762,269.8669,269.9069,1801.0
2025-05-22 12:25:00,270.21,270.21,269.97,270.07,1884.0,269.7172,269.7172,269.4776,269.5775,1884.0
2025-05-22 12:30:00,270.05,270.05,269.79,269.9,943.0,269.5575,269.5575,269.298,269.4078,943.0
2025-05-22 12:35:00,270.05,270.14,269.83,270.14,2210.0,269.5575,269.6473,269.3379,269.6473,2210.0
2025-05-22 12:40:00,270.14,270.2,269.93,269.93,1443.0,269.6473,269.7072,269.4377,269.4377,1443.0
2025-05-22 12:45:00,270.14,270.14,269.76,270.05,1836.0,269.6473,269.6473,269.268,269.5575,1836.0
2025-05-22 12:50:00,269.9,270.05,269.87,270.05,2074.0,269.4078,269.5575,269.3778,269.5575,2074.0
2025-05-22 12:55:00,270.03,270.21,269.8,269.91,4025.0,269.5375,269.7172,269.308,269.4178,4025.0
2025-05-22 13:00:00,269.9,270.09,269.9,270.05,5535.0,269.4078,269.5974,269.4078,269.5575,5535.0
2025-05-22 13:05:00,270.23,270.23,270.05,270.1,800.0,269.7372,269.7372,269.5575,269.6074,800.0
2025-05-22 13:10:00,270.11,270.41,270.06,270.32,4167.0,269.6174,269.9168,269.5675,269.827,4167.0
2025-05-22 13:15:00,270.41,270.73,270.34,270.71,800.0,269.9168,270.2363,269.847,270.2163,800.0
2025-05-22 13:20:00,270.76,271.09,270.39,271.09,853.0,270.2662,270.5956,269.8969,270.5956,853.0
2025-05-22 13:25:00,271.09,271.1,271.0,271.1,1235.0,270.5956,270.6056,270.5058,270.6056,1235.0
2025-05-22 13:30:00,270.99,271.15,270.89,271.11,11812.0,270.4958,270.6555,270.396,270.6156,11812.0
2025-05-22 13:35:00,271.22,271.22,270.97,270.97,2347.0,270.7254,270.7254,270.4758,270.4758,2347.0
2025-05-22 13:40:00,271.08,271.22,271.08,271.11,2900.0,270.5856,270.7254,270.5856,270.6156,2900.0
2025-05-22 13:45:00,271.11,271.73,270.99,271.53,16133.0,270.6156,271.2344,270.4958,271.0348,16133.0
2025-05-22 13:50:00,271.55,271.56,271.26,271.28,2206.0,271.0548,271.0647,270.7653,270.7853,2206.0
2025-05-22 13:55:00,271.47,271.52,271.47,271.48,1674.0,270.9749,271.0248,270.9749,270.9849,1674.0
2025-05-22 14:00:00,271.48,271.55,271.46,271.46,2000.0,270.9849,271.0548,270.9649,270.9649,2000.0
2025-05-22 14:05:00,271.31,271.7,271.23,271.7,6474.0,270.8152,271.2045,270.7353,271.2045,6474.0
2025-05-22 14:10:00,271.57,271.67,271.45,271.67,1991.0,271.0747,271.1745,270.9549,271.1745,1991.0
2025-05-22 14:15:00,271.64,271.92,271.64,271.84,2650.0,271.1446,271.4241,271.1446,271.3442,2650.0
2025-05-22 14:20:00,271.92,271.94,271.57,271.68,4239.0,271.4241,271.4441,271.0747,271.1845,4239.0
2025-05-22 14:25:00,271.85,271.94,271.81,271.94,1554.0,271.3542,271.4441,271.3143,271.4441,1554.0
2025-05-22 14:30:00,271.94,272.2,271.91,272.05,5527.0,271.4441,271.7036,271.4141,271.5539,5527.0
2025-05-22 14:35:00,271.97,271.97,271.65,271.75,5049.0,271.474,271.474,271.1546,271.2544,5049.0
2025-05-22 14:40:00,271.79,272.01,271.6,272.01,2811.0,271.2943,271.5139,271.1047,271.5139,2811.0
2025-05-22 14:45:00,272.1,272.11,271.98,272.09,4043.0,271.6038,271.6137,271.484,271.5938,4043.0
2025-05-22 14:50:00,272.0,272.21,271.97,272.06,7057.0,271.5039,271.7136,271.474,271.5638,7057.0
2025-05-22 14:55:00,272.04,272.39,272.03,272.34,3694.0,271.5439,271.8932,271.5339,271.8433,3694.0
2025-05-22 15:00:00,272.34,272.65,272.23,272.23,6196.0,271.8433,272.1528,271.7335,271.7335,6196.0
2025-05-22 15:05:00,272.18,272.55,272.18,272.36,3851.0,271.6836,272.0529,271.6836,271.8633,3851.0
2025-05-22 15:10:00,272.33,272.53,272.33,272.53,3498.0,271.8333,272.033,271.8333,272.033,3498.0
2025-05-22 15:15:00,272.52,272.64,272.52,272.54,600.0,272.023,272.1428,272.023,272.043,600.0
2025-05-22 15:20:00,272.65,272.89,272.57,272.7,8681.0,272.1528,272.3923,272.0729,272.2027,8681.0
2025-05-22 15:25:00,272.87,272.9,272.74,272.74,2650.0,272.3724,272.4023,272.2426,272.2426,2650.0
2025-05-22 15:30:00,272.65,272.69,272.43,272.43,7519.0,272.1528,272.1927,271.9332,271.9332,7519.0
2025-05-22 15:35:00,272.49,272.64,272.45,272.62,4872.0,271.9931,272.1428,271.9531,272.1228,4872.0
2025-05-22 15:40:00,272.55,272.67,272.25,272.36,8553.0,272.0529,272.1727,271.7535,271.8633,8553.0
2025-05-22 15:45:00,272.35,272.53,272.23,272.46,13177.0,271.8533,272.033,271.7335,271.9631,13177.0
2025-05-22 15:50:00,272.36,272.56,271.65,271.65,13837.0,271.8633,272.0629,271.1546,271.1546,13837.0
2025-05-22 15:55:00,271.7,271.76,271.15,271.61,72526.0,271.2045,271.2644,270.6555,271.1147,72526.0
2025-05-23 09:30:00,268.36,269.48,266.63,269.02,4679.0,268.36,269.48,266.63,269.02,4679.0
2025-05-23 09:35:00,268.51,268.89,268.35,268.35,509.0,268.51,268.89,268.35,268.35,509.0
2025-05-23 09:40:00,268.31,269.39,267.98,268.8,1521.0,268.31,269.39,267.98,268.8,1521.0
2025-05-23 09:45:00,268.71,268.71,266.95,267.72,8127.0,268.71,268.71,266.95,267.72,8127.0
2025-05-23 09:50:00,267.79,267.87,267.38,267.51,1200.0,267.79,267.87,267.38,267.51,1200.0
2025-05-23 09:55:00,267.48,267.68,266.97,267.34,5521.0,267.48,267.68,266.97,267.34,5521.0
2025-05-23 10:00:00,267.66,268.85,267.66,268.65,2213.0,267.66,268.85,267.66,268.65,2213.0
2025-05-23 10:05:00,268.27,268.96,268.27,268.68,1995.0,268.27,268.96,268.27,268.68,1995.0
2025-05-23 10:10:00,268.37,269.02,268.17,268.96,4326.0,268.37,269.02,268.17,268.96,4326.0
2025-05-23 10:15:00,268.81,268.81,268.15,268.32,3185.0,268.81,268.81,268.15,268.32,3185.0
2025-05-23 10:20:00,268.14,268.48,267.88,268.45,9369.0,268.14,268.48,267.88,268.45,9369.0
2025-05-23 10:25:00,268.38,268.39,268.06,268.22,1276.0,268.38,268.39,268.06,268.22,1276.0
2025-05-23 10:30:00,268.1,268.85,268.1,268.78,3907.0,268.1,268.85,268.1,268.78,3907.0
2025-05-23 10:35:00,268.71,268.89,268.54,268.74,3686.0,268.71,268.89,268.54,268.74,3686.0
2025-05-23 10:40:00,268.89,268.89,268.36,268.44,3678.0,268.89,268.89,268.36,268.44,3678.0
2025-05-23 10:45:00,268.51,268.72,267.87,267.87,4026.0,268.51,268.72,267.87,267.87,4026.0
2025-05-23 10:50:00,267.84,267.89,267.33,267.38,1937.0,267.84,267.89,267.33,267.38,1937.0
2025-05-23 10:55:00,267.43,267.44,267.09,267.24,2190.0,267.43,267.44,267.09,267.24,2190.0
2025-05-23 11:00:00,267.35,267.71,267.31,267.67,2697.0,267.35,267.71,267.31,267.67,2697.0
2025-05-23 11:05:00,267.63,268.16,267.4,267.98,11114.0,267.63,268.16,267.4,267.98,11114.0
2025-05-23 11:10:00,267.9,268.14,267.54,267.55,9269.0,267.9,268.14,267.54,267.55,9269.0
2025-05-23 11:15:00,267.57,268.07,267.34,268.06,6400.0,267.57,268.07,267.34,268.06,6400.0
2025-05-23 11:20:00,268.06,268.63,267.95,267.95,4315.0,268.06,268.63,267.95,267.95,4315.0
2025-05-23 11:25:00,268.1,268.35,267.83,268.35,2562.0,268.1,268.35,267.83,268.35,2562.0
2025-05-23 11:30:00,268.35,268.35,268.06,268.21,1556.0,268.35,268.35,268.06,268.21,1556.0
2025-05-23 11:35:00,268.21,268.7,268.2,268.6,4474.0,268.21,268.7,268.2,268.6,4474.0
2025-05-23 11:40:00,268.61,268.73,268.49,268.59,1446.0,268.61,268.73,268.49,268.59,1446.0
2025-05-23 11:45:00,268.38,268.59,268.17,268.52,2675.0,268.38,268.59,268.17,268.52,2675.0
2025-05-23 11:50:00,268.59,268.61,268.12,268.19,5373.0,268.59,268.61,268.12,268.19,5373.0
2025-05-23 11:55:00,268.24,268.29,267.93,267.98,4855.0,268.24,268.29,267.93,267.98,4855.0
2025-05-23 12:00:00,268.19,268.57,268.1,268.28,3752.0,268.19,268.57,268.1,268.28,3752.0
2025-05-23 12:05:00,268.06,268.4,268.06,268.39,1579.0,268.06,268.4,268.06,268.39,1579.0
2025-05-23 12:10:00,268.24,268.47,268.23,268.29,1485.0,268.24,268.47,268.23,268.29,1485.0
2025-05-23 12:15:00,268.21,268.24,268.1,268.19,1035.0,268.21,268.24,268.1,268.19,1035.0
2025-05-23 12:20:00,268.24,268.81,268.23,268.64,4008.0,268.24,268.81,268.23,268.64,4008.0
2025-05-23 12:25:00,268.81,269.04,268.66,268.85,3292.0,268.81,269.04,268.66,268.85,3292.0
2025-05-23 12:30:00,268.65,268.73,268.52,268.65,1518.0,268.65,268.73,268.52,268.65,1518.0
2025-05-23 12:35:00,268.71,269.15,268.71,269.15,3092.0,268.71,269.15,268.71,269.15,3092.0
2025-05-23 12:40:00,269.04,269.17,269.01,269.17,1661.0,269.04,269.17,269.01,269.17,1661.0
2025-05-23 12:45:00,269.22,269.35,269.2,269.25,1380.0,269.22,269.35,269.2,269.25,1380.0
2025-05-23 12:50:00,269.38,269.54,269.29,269.4,3321.0,269.38,269.54,269.29,269.4,3321.0
2025-05-23 12:55:00,269.35,269.36,269.11,269.13,2246.0,269.35,269.36,269.11,269.13,2246.0
2025-05-23 13:00:00,269.08,269.09,268.87,269.01,1353.0,269.08,269.09,268.87,269.01,1353.0
2025-05-23 13:05:00,269.22,269.23,269.03,269.1,552.0,269.22,269.23,269.03,269.1,552.0
2025-05-23 13:10:00,269.22,269.55,269.22,269.38,3024.0,269.22,269.55,269.22,269.38,3024.0
2025-05-23 13:15:00,269.49,269.76,269.49,269.75,1113.0,269.49,269.76,269.49,269.75,1113.0
2025-05-23 13:20:00,269.9,269.97,269.6,269.73,5976.0,269.9,269.97,269.6,269.73,5976.0
2025-05-23 13:25:00,269.73,269.88,269.57,269.68,3257.0,269.73,269.88,269.57,269.68,3257.0
2025-05-23 13:30:00,269.72,269.73,269.29,269.29,2529.0,269.72,269.73,269.29,269.29,2529.0
2025-05-23 13:35:00,269.4,269.62,269.4,269.5,710.0,269.4,269.62,269.4,269.5,710.0
2025-05-23 13:40:00,269.46,269.47,269.41,269.42,1157.0,269.46,269.47,269.41,269.42,1157.0
2025-05-23 13:45:00,269.63,269.9,269.53,269.73,2820.0,269.63,269.9,269.53,269.73,2820.0
2025-05-23 13:50:00,269.68,270.11,269.61,269.75,3866.0,269.68,270.11,269.61,269.75,3866.0
2025-05-23 13:55:00,269.6,269.63,269.47,269.56,1460.0,269.6,269.63,269.47,269.56,1460.0
2025-05-23 14:00:00,269.68,269.78,269.65,269.68,1126.0,269.68,269.78,269.65,269.68,1126.0
2025-05-23 14:05:00,269.87,270.03,269.69,269.69,2286.0,269.87,270.03,269.69,269.69,2286.0
2025-05-23 14:10:00,269.71,269.94,269.7,269.94,1502.0,269.71,269.94,269.7,269.94,1502.0
2025-05-23 14:15:00,269.88,270.13,269.76,269.85,2662.0,269.88,270.13,269.76,269.85,2662.0
2025-05-23 14:20:00,269.68,269.75,269.37,269.5,1151.0,269.68,269.75,269.37,269.5,1151.0
2025-05-23 14:25:00,269.63,269.63,269.55,269.56,313.0,269.63,269.63,269.55,269.56,313.0
2025-05-23 14:30:00,269.79,269.88,269.7,269.71,1019.0,269.79,269.88,269.7,269.71,1019.0
2025-05-23 14:35:00,269.94,269.99,269.93,269.94,1403.0,269.94,269.99,269.93,269.94,1403.0
2025-05-23 14:40:00,269.93,270.04,269.6,269.6,2233.0,269.93,270.04,269.6,269.6,2233.0
2025-05-23 14:45:00,269.62,269.62,269.34,269.42,9552.0,269.62,269.62,269.34,269.42,9552.0
2025-05-23 14:50:00,269.42,270.05,269.41,270.05,6754.0,269.42,270.05,269.41,270.05,6754.0
2025-05-23 14:55:00,270.05,270.06,269.79,269.97,3307.0,270.05,270.06,269.79,269.97,3307.0
2025-05-23 15:00:00,269.93,269.95,269.76,269.93,1649.0,269.93,269.95,269.76,269.93,1649.0
2025-05-23 15:05:00,269.92,270.01,269.76,269.83,4994.0,269.92,270.01,269.76,269.83,4994.0
2025-05-23 15:10:00,269.67,270.02,269.67,269.99,6089.0,269.67,270.02,269.67,269.99,6089.0
2025-05-23 15:15:00,269.99,269.99,269.52,269.52,3675.0,269.99,269.99,269.52,269.52,3675.0
2025-05-23 15:20:00,269.51,269.64,269.42,269.54,12039.0,269.51,269.64,269.42,269.54,12039.0
2025-05-23 15:25:00,269.51,269.55,269.01,269.15,5234.0,269.51,269.55,269.01,269.15,5234.0
2025-05-23 15:30:00,269.16,269.22,268.76,269.02,22773.0,269.16,269.22,268.76,269.02,22773.0
2025-05-23 15:35:00,269.12,269.25,269.0,269.18,9134.0,269.12,269.25,269.0,269.18,9134.0
2025-05-23 15:40:00,269.18,269.23,269.11,269.16,6180.0,269.18,269.23,269.11,269.16,6180.0
2025-05-23 15:45:00,269.22,269.22,268.69,268.77,16966.0,269.22,269.22,268.69,268.77,16966.0
2025-05-23 15:50:00,268.68,268.78,268.08,268.43,31774.0,268.68,268.78,268.08,268.43,31774.0
2025-05-23 15:55:00,268.15,268.34,267.89,268.13,41143.0,268.15,268.34,267.89,268.13,41143.0
2025-05-27 09:30:00,271.23,271.23,269.66,269.96,6285.0,271.23,271.23,269.66,269.96,6285.0
2025-05-27 09:35:00,270.09,270.09,269.37,269.83,2401.0,270.09,270.09,269.37,269.83,2401.0
2025-05-27 09:40:00,269.83,270.08,269.39,269.82,3818.0,269.83,270.08,269.39,269.82,3818.0
2025-05-27 09:45:00,269.94,270.29,269.04,269.2,178845.0,269.94,270.29,269.04,269.2,178845.0
2025-05-27 09:50:00,269.19,269.39,269.04,269.21,1140.0,269.19,269.39,269.04,269.21,1140.0
2025-05-27 09:55:00,269.43,269.6,268.45,268.58,6037.0,269.43,269.6,268.45,268.58,6037.0
2025-05-27 10:00:00,268.95,269.14,268.54,268.55,4206.0,268.95,269.14,268.54,268.55,4206.0
2025-05-27 10:05:00,268.63,268.63,268.15,268.3,3533.0,268.63,268.63,268.15,268.3,3533.0
2025-05-27 10:10:00,268.19,268.22,267.83,267.83,5637.0,268.19,268.22,267.83,267.83,5637.0
2025-05-27 10:15:00,268.01,268.77,267.9,268.77,3616.0,268.01,268.77,267.9,268.77,3616.0
2025-05-27 10:20:00,268.77,269.51,268.77,269.17,42152.0,268.77,269.51,268.77,269.17,42152.0
2025-05-27 10:25:00,269.16,269.51,268.63,269.26,149103.0,269.16,269.51,268.63,269.26,149103.0
2025-05-27 10:30:00,269.37,269.94,269.37,269.94,4690.0,269.37,269.94,269.37,269.94,4690.0
2025-05-27 10:35:00,269.84,270.07,269.63,269.89,4826.0,269.84,270.07,269.63,269.89,4826.0
2025-05-27 10:40:00,269.92,270.07,269.82,270.07,11565.0,269.92,270.07,269.82,270.07,11565.0
2025-05-27 10:45:00,270.07,270.81,270.05,270.77,18633.0,270.07,270.81,270.05,270.77,18633.0
2025-05-27 10:50:00,270.79,271.05,270.79,271.01,7901.0,270.79,271.05,270.79,271.01,7901.0
2025-05-27 10:55:00,271.0,271.01,270.33,270.48,2578.0,271.0,271.01,270.33,270.48,2578.0
2025-05-27 11:00:00,270.47,271.0,270.47,270.82,3670.0,270.47,271.0,270.47,270.82,3670.0
2025-05-27 11:05:00,270.81,271.16,270.81,271.02,6894.0,270.81,271.16,270.81,271.02,6894.0
2025-05-27 11:10:00,270.88,271.08,270.75,271.08,2908.0,270.88,271.08,270.75,271.08,2908.0
2025-05-27 11:15:00,271.07,271.14,270.82,270.9,3260.0,271.07,271.14,270.82,270.9,3260.0
2025-05-27 11:20:00,270.76,270.9,270.66,270.78,2418.0,270.76,270.9,270.66,270.78,2418.0
2025-05-27 11:25:00,270.78,271.05,270.66,271.05,4459.0,270.78,271.05,270.66,271.05,4459.0
2025-05-27 11:30:00,271.0,271.0,269.99,270.2,14904.0,271.0,271.0,269.99,270.2,14904.0
2025-05-27 11:35:00,270.09,270.92,269.95,270.85,23989.0,270.09,270.92,269.95,270.85,23989.0
2025-05-27 11:40:00,270.77,271.2,270.75,271.05,7749.0,270.77,271.2,270.75,271.05,7749.0
2025-05-27 11:45:00,271.08,271.24,270.98,271.19,107716.0,271.08,271.24,270.98,271.19,107716.0
2025-05-27 11:50:00,271.19,271.35,270.91,271.19,6179.0,271.19,271.35,270.91,271.19,6179.0
2025-05-27 11:55:00,271.18,271.2,270.63,270.97,88869.0,271.18,271.2,270.63,270.97,88869.0
2025-05-27 12:00:00,270.97,271.26,270.96,271.18,1646.0,270.97,271.26,270.96,271.18,1646.0
2025-05-27 12:05:00,271.21,271.35,271.06,271.27,2455.0,271.21,271.35,271.06,271.27,2455.0
2025-05-27 12:10:00,271.38,271.41,271.37,271.41,300.0,271.38,271.41,271.37,271.41,300.0
2025-05-27 12:15:00,271.41,271.5,271.41,271.5,850.0,271.41,271.5,271.41,271.5,850.0
2025-05-27 12:20:00,271.57,271.65,271.45,271.57,1420.0,271.57,271.65,271.45,271.57,1420.0
2025-05-27 12:25:00,271.57,271.58,271.34,271.5,2800.0,271.57,271.58,271.34,271.5,2800.0
2025-05-27 12:30:00,271.48,271.65,271.43,271.63,75981.0,271.48,271.65,271.43,271.63,75981.0
2025-05-27 12:35:00,271.65,272.02,271.57,272.02,13787.0,271.65,272.02,271.57,272.02,13787.0
2025-05-27 12:40:00,271.98,271.98,271.47,271.5,8585.0,271.98,271.98,271.47,271.5,8585.0
2025-05-27 12:45:00,271.34,271.47,271.23,271.27,1919.0,271.34,271.47,271.23,271.27,1919.0
2025-05-27 12:50:00,271.56,271.56,271.26,271.44,1497.0,271.56,271.56,271.26,271.44,1497.0
2025-05-27 12:55:00,271.44,271.5,271.35,271.42,2200.0,271.44,271.5,271.35,271.42,2200.0
2025-05-27 13:00:00,271.47,271.63,271.41,271.59,2370.0,271.47,271.63,271.41,271.59,2370.0
2025-05-27 13:05:00,271.64,271.74,271.45,271.54,55108.0,271.64,271.74,271.45,271.54,55108.0
2025-05-27 13:10:00,271.53,271.85,271.51,271.79,69832.0,271.53,271.85,271.51,271.79,69832.0
2025-05-27 13:15:00,271.73,271.82,271.6,271.71,10474.0,271.73,271.82,271.6,271.71,10474.0
2025-05-27 13:20:00,271.71,271.83,271.58,271.67,6134.0,271.71,271.83,271.58,271.67,6134.0
2025-05-27 13:25:00,271.59,271.61,271.18,271.18,2123.0,271.59,271.61,271.18,271.18,2123.0
2025-05-27 13:30:00,271.16,271.41,271.15,271.4,1566.0,271.16,271.41,271.15,271.4,1566.0
2025-05-27 13:35:00,271.2,271.3,271.2,271.3,578.0,271.2,271.3,271.2,271.3,578.0
2025-05-27 13:40:00,271.29,271.46,271.29,271.46,2359.0,271.29,271.46,271.29,271.46,2359.0
2025-05-27 13:45:00,271.56,271.56,271.56,271.56,100.0,271.56,271.56,271.56,271.56,100.0
2025-05-27 13:50:00,271.57,271.58,271.47,271.47,1266.0,271.57,271.58,271.47,271.47,1266.0
2025-05-27 13:55:00,271.52,271.65,271.51,271.51,31403.0,271.52,271.65,271.51,271.51,31403.0
2025-05-27 14:00:00,271.64,271.65,271.2,271.44,30190.0,271.64,271.65,271.2,271.44,30190.0
2025-05-27 14:05:00,271.53,271.6,271.37,271.37,2541.0,271.53,271.6,271.37,271.37,2541.0
2025-05-27 14:10:00,271.37,271.44,271.22,271.44,1310.0,271.37,271.44,271.22,271.44,1310.0
2025-05-27 14:15:00,271.33,271.44,271.29,271.3,2290.0,271.33,271.44,271.29,271.3,2290.0
2025-05-27 14:20:00,271.3,271.3,271.23,271.23,867.0,271.3,271.3,271.23,271.23,867.0
2025-05-27 14:25:00,271.36,271.43,271.36,271.42,1706.0,271.36,271.43,271.36,271.42,1706.0
2025-05-27 14:30:00,271.42,271.58,271.11,271.13,10901.0,271.42,271.58,271.11,271.13,10901.0
2025-05-27 14:35:00,271.19,271.41,270.85,271.28,11944.0,271.19,271.41,270.85,271.28,11944.0
2025-05-27 14:40:00,271.28,271.35,270.87,271.11,94998.0,271.28,271.35,270.87,271.11,94998.0
2025-05-27 14:45:00,271.18,271.28,271.1,271.24,3854.0,271.18,271.28,271.1,271.24,3854.0
2025-05-27 14:50:00,271.24,271.24,270.65,270.65,5844.0,271.24,271.24,270.65,270.65,5844.0
2025-05-27 14:55:00,270.69,270.75,270.55,270.61,18970.0,270.69,270.75,270.55,270.61,18970.0
2025-05-27 15:00:00,270.56,271.12,270.5,270.72,160897.0,270.56,271.12,270.5,270.72,160897.0
2025-05-27 15:05:00,270.77,270.9,270.71,270.9,9671.0,270.77,270.9,270.71,270.9,9671.0
2025-05-27 15:10:00,270.98,270.98,270.49,270.78,15896.0,270.98,270.98,270.49,270.78,15896.0
2025-05-27 15:15:00,270.68,271.23,270.68,271.0,7664.0,270.68,271.23,270.68,271.0,7664.0
2025-05-27 15:20:00,271.0,271.12,270.79,270.88,11003.0,271.0,271.12,270.79,270.88,11003.0
2025-05-27 15:25:00,270.82,271.06,270.42,270.95,136549.0,270.82,271.06,270.42,270.95,136549.0
2025-05-27 15:30:00,270.88,270.9,270.77,270.82,11746.0,270.88,270.9,270.77,270.82,11746.0
2025-05-27 15:35:00,270.82,270.9,270.33,270.5,17040.0,270.82,270.9,270.33,270.5,17040.0
2025-05-27 15:40:00,270.49,270.5,270.0,270.18,23975.0,270.49,270.5,270.0,270.18,23975.0
2025-05-27 15:45:00,270.3,270.43,270.18,270.19,9148.0,270.3,270.43,270.18,270.19,9148.0
2025-05-27 15:50:00,270.34,270.52,270.01,270.2,22390.0,270.34,270.52,270.01,270.2,22390.0
2025-05-27 15:55:00,270.08,270.37,269.78,270.2,69475.0,270.08,270.37,269.78,270.2,69475.0
2025-05-28 09:30:00,270.14,270.14,269.02,269.16,5573.0,270.14,270.14,269.02,269.16,5573.0
2025-05-28 09:35:00,269.06,269.48,268.45,268.55,2400.0,269.06,269.48,268.45,268.55,2400.0
2025-05-28 09:40:00,268.91,268.91,268.46,268.7,1155.0,268.91,268.91,268.46,268.7,1155.0
2025-05-28 09:45:00,268.77,269.11,268.44,268.86,11626.0,268.77,269.11,268.44,268.86,11626.0
2025-05-28 09:50:00,268.53,269.41,268.51,268.79,34754.0,268.53,269.41,268.51,268.79,34754.0
2025-05-28 09:55:00,268.87,269.54,268.75,269.28,7373.0,268.87,269.54,268.75,269.28,7373.0
2025-05-28 10:00:00,268.91,269.63,268.89,269.36,3360.0,268.91,269.63,268.89,269.36,3360.0
2025-05-28 10:05:00,269.3,269.48,268.55,268.66,18756.0,269.3,269.48,268.55,268.66,18756.0
2025-05-28 10:10:00,268.74,269.44,268.49,268.83,30019.0,268.74,269.44,268.49,268.83,30019.0
2025-05-28 10:15:00,268.49,268.69,268.15,268.28,9792.0,268.49,268.69,268.15,268.28,9792.0
2025-05-28 10:20:00,268.35,268.39,267.85,268.37,11985.0,268.35,268.39,267.85,268.37,11985.0
2025-05-28 10:25:00,268.38,268.39,267.65,267.91,115338.0,268.38,268.39,267.65,267.91,115338.0
2025-05-28 10:30:00,267.75,267.88,267.42,267.79,7100.0,267.75,267.88,267.42,267.79,7100.0
2025-05-28 10:35:00,267.76,267.92,266.97,267.13,14608.0,267.76,267.92,266.97,267.13,14608.0
2025-05-28 10:40:00,267.04,267.52,267.0,267.52,3945.0,267.04,267.52,267.0,267.52,3945.0
2025-05-28 10:45:00,267.36,267.55,267.18,267.3,2698.0,267.36,267.55,267.18,267.3,2698.0
2025-05-28 10:50:00,267.3,267.37,266.99,267.37,152051.0,267.3,267.37,266.99,267.37,152051.0
2025-05-28 10:55:00,267.3,267.3,266.71,266.71,36673.0,267.3,267.3,266.71,266.71,36673.0
2025-05-28 11:00:00,266.89,267.25,266.77,267.03,5428.0,266.89,267.25,266.77,267.03,5428.0
2025-05-28 11:05:00,267.02,267.02,266.39,266.49,2811.0,267.02,267.02,266.39,266.49,2811.0
2025-05-28 11:10:00,266.42,266.42,266.0,266.21,27960.0,266.42,266.42,266.0,266.21,27960.0
2025-05-28 11:15:00,266.02,266.04,265.74,265.87,2626.0,266.02,266.04,265.74,265.87,2626.0
2025-05-28 11:20:00,265.87,266.09,265.86,265.87,2657.0,265.87,266.09,265.86,265.87,2657.0
2025-05-28 11:25:00,265.81,265.81,265.41,265.41,1641.0,265.81,265.81,265.41,265.41,1641.0
2025-05-28 11:30:00,265.39,265.44,264.98,265.17,9101.0,265.39,265.44,264.98,265.17,9101.0
2025-05-28 11:35:00,264.97,265.15,264.51,264.56,7147.0,264.97,265.15,264.51,264.56,7147.0
2025-05-28 11:40:00,264.61,264.83,264.06,264.25,6851.0,264.61,264.83,264.06,264.25,6851.0
2025-05-28 11:45:00,264.08,264.19,263.81,264.01,4353.0,264.08,264.19,263.81,264.01,4353.0
2025-05-28 11:50:00,264.13,264.53,264.01,264.53,2056.0,264.13,264.53,264.01,264.53,2056.0
2025-05-28 11:55:00,264.55,264.55,264.1,264.32,2629.0,264.55,264.55,264.1,264.32,2629.0
2025-05-28 12:00:00,264.14,264.56,264.14,264.56,2632.0,264.14,264.56,264.14,264.56,2632.0
2025-05-28 12:05:00,264.56,264.62,264.38,264.44,3071.0,264.56,264.62,264.38,264.44,3071.0
2025-05-28 12:10:00,264.42,264.42,263.86,263.96,3857.0,264.42,264.42,263.86,263.96,3857.0
2025-05-28 12:15:00,263.86,264.16,263.85,264.01,2020.0,263.86,264.16,263.85,264.01,2020.0
2025-05-28 12:20:00,264.13,264.21,263.96,264.02,2674.0,264.13,264.21,263.96,264.02,2674.0
2025-05-28 12:25:00,264.12,264.19,263.77,263.9,4810.0,264.12,264.19,263.77,263.9,4810.0
2025-05-28 12:30:00,263.83,263.9,263.58,263.61,3107.0,263.83,263.9,263.58,263.61,3107.0
2025-05-28 12:35:00,263.63,263.96,263.63,263.79,1911.0,263.63,263.96,263.63,263.79,1911.0
2025-05-28 12:40:00,263.74,263.83,263.49,263.72,8891.0,263.74,263.83,263.49,263.72,8891.0
2025-05-28 12:45:00,263.6,264.27,263.5,263.88,15437.0,263.6,264.27,263.5,263.88,15437.0
2025-05-28 12:50:00,263.81,263.84,263.47,263.48,2100.0,263.81,263.84,263.47,263.48,2100.0
2025-05-28 12:55:00,263.56,263.56,263.05,263.18,1900.0,263.56,263.56,263.05,263.18,1900.0
2025-05-28 13:00:00,263.09,263.73,263.08,263.55,10619.0,263.09,263.73,263.08,263.55,10619.0
2025-05-28 13:05:00,263.63,263.63,263.16,263.32,2906.0,263.63,263.63,263.16,263.32,2906.0
2025-05-28 13:10:00,263.25,263.5,263.22,263.25,4050.0,263.25,263.5,263.22,263.25,4050.0
2025-05-28 13:15:00,263.23,264.25,263.23,263.99,107573.0,263.23,264.25,263.23,263.99,107573.0
2025-05-28 13:20:00,263.99,264.14,263.99,264.14,397.0,263.99,264.14,263.99,264.14,397.0
2025-05-28 13:25:00,263.82,264.01,263.8,263.8,949.0,263.82,264.01,263.8,263.8,949.0
2025-05-28 13:30:00,263.87,264.07,263.67,263.79,5054.0,263.87,264.07,263.67,263.79,5054.0
2025-05-28 13:35:00,263.61,263.74,263.22,263.49,5800.0,263.61,263.74,263.22,263.49,5800.0
2025-05-28 13:40:00,263.67,263.67,263.14,263.14,28267.0,263.67,263.67,263.14,263.14,28267.0
2025-05-28 13:45:00,263.11,263.11,262.49,262.49,71101.0,263.11,263.11,262.49,262.49,71101.0
2025-05-28 13:50:00,262.45,262.81,262.45,262.53,2945.0,262.45,262.81,262.45,262.53,2945.0
2025-05-28 13:55:00,262.45,262.49,261.7,262.4,12308.0,262.45,262.49,261.7,262.4,12308.0
2025-05-28 14:00:00,262.55,263.0,262.46,262.88,7530.0,262.55,263.0,262.46,262.88,7530.0
2025-05-28 14:05:00,262.91,262.91,262.7,262.8,1751.0,262.91,262.91,262.7,262.8,1751.0
2025-05-28 14:10:00,262.92,262.94,262.5,262.92,4963.0,262.92,262.94,262.5,262.92,4963.0
2025-05-28 14:15:00,262.5,262.69,262.5,262.68,2758.0,262.5,262.69,262.5,262.68,2758.0
2025-05-28 14:20:00,262.56,262.61,262.47,262.51,1997.0,262.56,262.61,262.47,262.51,1997.0
2025-05-28 14:25:00,262.61,262.75,261.54,262.43,9039.0,262.61,262.75,261.54,262.43,9039.0
2025-05-28 14:30:00,262.56,262.69,262.08,262.51,4813.0,262.56,262.69,262.08,262.51,4813.0
2025-05-28 14:35:00,262.25,262.5,262.25,262.3,1120.0,262.25,262.5,262.25,262.3,1120.0
2025-05-28 14:40:00,262.4,262.46,262.12,262.25,5896.0,262.4,262.46,262.12,262.25,5896.0
2025-05-28 14:45:00,262.32,262.66,262.3,262.52,4086.0,262.32,262.66,262.3,262.52,4086.0
2025-05-28 14:50:00,262.53,262.53,261.5,261.55,5547.0,262.53,262.53,261.5,261.55,5547.0
2025-05-28 14:55:00,261.63,262.16,261.47,262.08,4776.0,261.63,262.16,261.47,262.08,4776.0
2025-05-28 15:00:00,262.03,262.95,262.03,262.7,24503.0,262.03,262.95,262.03,262.7,24503.0
2025-05-28 15:05:00,262.83,263.19,262.37,263.05,21944.0,262.83,263.19,262.37,263.05,21944.0
2025-05-28 15:10:00,263.13,263.51,263.04,263.34,11475.0,263.13,263.51,263.04,263.34,11475.0
2025-05-28 15:15:00,263.33,263.8,263.11,263.7,8333.0,263.33,263.8,263.11,263.7,8333.0
2025-05-28 15:20:00,263.63,263.78,263.5,263.78,5773.0,263.63,263.78,263.5,263.78,5773.0
2025-05-28 15:25:00,263.8,263.8,263.05,263.19,5666.0,263.8,263.8,263.05,263.19,5666.0
2025-05-28 15:30:00,263.19,263.38,262.99,263.29,6351.0,263.19,263.38,262.99,263.29,6351.0
2025-05-28 15:35:00,263.26,263.26,262.38,262.5,16828.0,263.26,263.26,262.38,262.5,16828.0
2025-05-28 15:40:00,262.4,262.44,262.12,262.26,15854.0,262.4,262.44,262.12,262.26,15854.0
2025-05-28 15:45:00,262.23,262.62,262.2,262.2,20434.0,262.23,262.62,262.2,262.2,20434.0
2025-05-28 15:50:00,262.38,262.38,261.46,261.5,29674.0,262.38,262.38,261.46,261.5,29674.0
2025-05-28 15:55:00,261.46,262.6,261.27,262.53,99946.0,261.46,262.6,261.27,262.53,99946.0
2025-05-29 09:30:00,263.0,263.49,262.37,263.13,11137.0,263.0,263.49,262.37,263.13,11137.0
2025-05-29 09:35:00,262.89,263.42,262.89,263.18,4096.0,262.89,263.42,262.89,263.18,4096.0
2025-05-29 09:40:00,263.16,263.46,262.38,263.19,23878.0,263.16,263.46,262.38,263.19,23878.0
2025-05-29 09:45:00,263.13,264.0,262.85,264.0,11545.0,263.13,264.0,262.85,264.0,11545.0
2025-05-29 09:50:00,264.17,264.44,264.1,264.4,2300.0,264.17,264.44,264.1,264.4,2300.0
2025-05-29 09:55:00,264.39,264.39,263.55,263.92,4110.0,264.39,264.39,263.55,263.92,4110.0
2025-05-29 10:00:00,264.21,264.52,264.16,264.44,8208.0,264.21,264.52,264.16,264.44,8208.0
2025-05-29 10:05:00,264.29,264.4,263.79,263.85,13869.0,264.29,264.4,263.79,263.85,13869.0
2025-05-29 10:10:00,263.85,264.54,263.56,264.42,12578.0,263.85,264.54,263.56,264.42,12578.0
2025-05-29 10:15:00,264.46,264.48,263.13,263.13,14638.0,264.46,264.48,263.13,263.13,14638.0
2025-05-29 10:20:00,262.99,263.23,262.34,263.11,11853.0,262.99,263.23,262.34,263.11,11853.0
2025-05-29 10:25:00,263.08,263.25,262.61,262.72,112293.0,263.08,263.25,262.61,262.72,112293.0
2025-05-29 10:30:00,263.01,264.24,262.64,263.0,116760.0,263.01,264.24,262.64,263.0,116760.0
2025-05-29 10:35:00,263.29,263.91,263.11,263.54,21632.0,263.29,263.91,263.11,263.54,21632.0
2025-05-29 10:40:00,263.54,263.55,262.11,262.48,58403.0,263.54,263.55,262.11,262.48,58403.0
2025-05-29 10:45:00,262.75,262.92,262.3,262.49,4339.0,262.75,262.92,262.3,262.49,4339.0
2025-05-29 10:50:00,262.31,263.24,262.31,263.01,4408.0,262.31,263.24,262.31,263.01,4408.0
2025-05-29 10:55:00,262.93,263.12,262.92,263.12,2100.0,262.93,263.12,262.92,263.12,2100.0
2025-05-29 11:00:00,263.12,263.29,262.94,262.94,9801.0,263.12,263.29,262.94,262.94,9801.0
2025-05-29 11:05:00,263.12,263.34,263.06,263.1,5809.0,263.12,263.34,263.06,263.1,5809.0
2025-05-29 11:10:00,263.11,263.77,263.1,263.32,19086.0,263.11,263.77,263.1,263.32,19086.0
2025-05-29 11:15:00,263.24,263.72,263.13,263.62,16282.0,263.24,263.72,263.13,263.62,16282.0
2025-05-29 11:20:00,263.38,264.49,263.28,264.41,12293.0,263.38,264.49,263.28,264.41,12293.0
2025-05-29 11:25:00,264.54,264.71,264.54,264.63,2529.0,264.54,264.71,264.54,264.63,2529.0
2025-05-29 11:30:00,264.64,264.64,263.87,263.96,3251.0,264.64,264.64,263.87,263.96,3251.0
2025-05-29 11:35:00,264.12,264.16,263.75,263.75,2310.0,264.12,264.16,263.75,263.75,2310.0
2025-05-29 11:40:00,263.88,263.96,263.51,263.96,1656.0,263.88,263.96,263.51,263.96,1656.0
2025-05-29 11:45:00,263.78,263.82,263.64,263.79,1021.0,263.78,263.82,263.64,263.79,1021.0
2025-05-29 11:50:00,263.61,264.21,263.38,263.55,476000.0,263.61,264.21,263.38,263.55,476000.0
2025-05-29 11:55:00,263.65,263.84,263.24,263.38,10271.0,263.65,263.84,263.24,263.38,10271.0
2025-05-29 12:00:00,263.26,263.54,262.96,263.54,1490.0,263.26,263.54,262.96,263.54,1490.0
2025-05-29 12:05:00,263.75,264.08,263.71,263.71,5114.0,263.75,264.08,263.71,263.71,5114.0
2025-05-29 12:10:00,263.9,264.81,263.9,264.81,3818.0,263.9,264.81,263.9,264.81,3818.0
2025-05-29 12:15:00,264.96,265.01,264.9,264.99,700.0,264.96,265.01,264.9,264.99,700.0
2025-05-29 12:20:00,265.0,265.04,265.0,265.0,300.0,265.0,265.04,265.0,265.0,300.0
2025-05-29 12:25:00,265.02,265.02,264.76,264.84,1016.0,265.02,265.02,264.76,264.84,1016.0
2025-05-29 12:30:00,264.8,265.39,264.8,265.18,9888.0,264.8,265.39,264.8,265.18,9888.0
2025-05-29 12:35:00,264.97,265.07,264.87,264.99,2074.0,264.97,265.07,264.87,264.99,2074.0
2025-05-29 12:40:00,264.96,265.28,264.86,265.18,1337.0,264.96,265.28,264.86,265.18,1337.0
2025-05-29 12:45:00,265.06,265.29,265.06,265.2,2098.0,265.06,265.29,265.06,265.2,2098.0
2025-05-29 12:50:00,265.01,265.3,265.01,265.3,642.0,265.01,265.3,265.01,265.3,642.0
2025-05-29 12:55:00,265.29,265.56,265.07,265.25,3529.0,265.29,265.56,265.07,265.25,3529.0
2025-05-29 13:00:00,265.4,265.72,265.36,265.6,8825.0,265.4,265.72,265.36,265.6,8825.0
2025-05-29 13:05:00,265.66,265.66,265.27,265.49,2725.0,265.66,265.66,265.27,265.49,2725.0
2025-05-29 13:10:00,265.5,265.59,265.39,265.47,8965.0,265.5,265.59,265.39,265.47,8965.0
2025-05-29 13:15:00,265.48,265.5,265.11,265.23,2892.0,265.48,265.5,265.11,265.23,2892.0
2025-05-29 13:20:00,265.12,265.41,265.11,265.36,1730.0,265.12,265.41,265.11,265.36,1730.0
2025-05-29 13:25:00,265.36,265.38,264.95,264.95,3999.0,265.36,265.38,264.95,264.95,3999.0
2025-05-29 13:30:00,265.04,265.28,264.89,265.27,2686.0,265.04,265.28,264.89,265.27,2686.0
2025-05-29 13:35:00,265.15,265.3,265.1,265.3,1400.0,265.15,265.3,265.1,265.3,1400.0
2025-05-29 13:40:00,265.49,265.57,265.37,265.49,5832.0,265.49,265.57,265.37,265.49,5832.0
2025-05-29 13:45:00,265.5,265.58,265.17,265.22,2404.0,265.5,265.58,265.17,265.22,2404.0
2025-05-29 13:50:00,265.33,265.5,265.27,265.36,2211.0,265.33,265.5,265.27,265.36,2211.0
2025-05-29 13:55:00,265.36,265.74,265.35,265.63,5483.0,265.36,265.74,265.35,265.63,5483.0
2025-05-29 14:00:00,265.53,265.66,265.4,265.46,3737.0,265.53,265.66,265.4,265.46,3737.0
2025-05-29 14:05:00,265.53,265.61,265.3,265.3,2347.0,265.53,265.61,265.3,265.3,2347.0
2025-05-29 14:10:00,265.34,265.42,265.27,265.32,852.0,265.34,265.42,265.27,265.32,852.0
2025-05-29 14:15:00,265.26,265.28,264.89,265.0,4267.0,265.26,265.28,264.89,265.0,4267.0
2025-05-29 14:20:00,264.89,264.89,264.52,264.68,9661.0,264.89,264.89,264.52,264.68,9661.0
2025-05-29 14:25:00,264.75,265.09,264.74,265.09,2297.0,264.75,265.09,264.74,265.09,2297.0
2025-05-29 14:30:00,265.08,265.42,265.07,265.42,3045.0,265.08,265.42,265.07,265.42,3045.0
2025-05-29 14:35:00,265.31,265.7,265.19,265.41,3035.0,265.31,265.7,265.19,265.41,3035.0
2025-05-29 14:40:00,265.47,265.58,265.37,265.56,1361.0,265.47,265.58,265.37,265.56,1361.0
2025-05-29 14:45:00,265.58,265.66,265.44,265.5,3002.0,265.58,265.66,265.44,265.5,3002.0
2025-05-29 14:50:00,265.5,265.5,265.21,265.21,2302.0,265.5,265.5,265.21,265.21,2302.0
2025-05-29 14:55:00,265.29,265.29,264.67,264.77,3647.0,265.29,265.29,264.67,264.77,3647.0
2025-05-29 15:00:00,264.78,265.07,264.75,264.75,5600.0,264.78,265.07,264.75,264.75,5600.0
2025-05-29 15:05:00,264.74,264.99,264.68,264.95,6782.0,264.74,264.99,264.68,264.95,6782.0
2025-05-29 15:10:00,264.79,265.08,264.74,264.74,5117.0,264.79,265.08,264.74,264.74,5117.0
2025-05-29 15:15:00,264.75,265.15,264.74,265.05,4558.0,264.75,265.15,264.74,265.05,4558.0
2025-05-29 15:20:00,265.05,265.21,264.96,265.01,7580.0,265.05,265.21,264.96,265.01,7580.0
2025-05-29 15:25:00,265.06,265.16,264.82,264.92,5901.0,265.06,265.16,264.82,264.92,5901.0
2025-05-29 15:30:00,264.92,265.3,264.91,264.99,7139.0,264.92,265.3,264.91,264.99,7139.0
2025-05-29 15:35:00,264.94,265.12,264.86,265.12,4463.0,264.94,265.12,264.86,265.12,4463.0
2025-05-29 15:40:00,265.2,265.2,264.51,264.55,15451.0,265.2,265.2,264.51,264.55,15451.0
2025-05-29 15:45:00,264.51,264.84,264.2,264.26,26910.0,264.51,264.84,264.2,264.26,26910.0
2025-05-29 15:50:00,264.24,264.88,264.12,264.81,30352.0,264.24,264.88,264.12,264.81,30352.0
2025-05-29 15:55:00,264.8,265.37,264.68,265.37,90261.0,264.8,265.37,264.68,265.37,90261.0
2025-05-30 09:30:00,263.66,263.66,261.49,262.47,7063.0,263.66,263.66,261.49,262.47,7063.0
2025-05-30 09:35:00,263.15,263.78,263.02,263.5,5450.0,263.15,263.78,263.02,263.5,5450.0
2025-05-30 09:40:00,263.97,263.98,262.87,263.02,1804.0,263.97,263.98,262.87,263.02,1804.0
2025-05-30 09:45:00,263.05,263.89,262.9,262.9,1431.0,263.05,263.89,262.9,262.9,1431.0
2025-05-30 09:50:00,262.88,263.44,262.88,263.29,6977.0,262.88,263.44,262.88,263.29,6977.0
2025-05-30 09:55:00,263.22,263.29,262.79,262.98,3209.0,263.22,263.29,262.79,262.98,3209.0
2025-05-30 10:00:00,263.19,263.28,262.83,262.95,6297.0,263.19,263.28,262.83,262.95,6297.0
2025-05-30 10:05:00,262.94,263.45,262.93,263.28,3130.0,262.94,263.45,262.93,263.28,3130.0
2025-05-30 10:10:00,263.36,263.37,263.18,263.22,2561.0,263.36,263.37,263.18,263.22,2561.0
2025-05-30 10:15:00,263.09,263.2,262.89,263.02,3156.0,263.09,263.2,262.89,263.02,3156.0
2025-05-30 10:20:00,262.88,262.97,262.73,262.9,1677.0,262.88,262.97,262.73,262.9,1677.0
2025-05-30 10:25:00,262.96,263.2,262.82,262.9,2602.0,262.96,263.2,262.82,262.9,2602.0
2025-05-30 10:30:00,263.02,263.2,262.85,262.85,1815.0,263.02,263.2,262.85,262.85,1815.0
2025-05-30 10:35:00,263.04,263.3,263.04,263.17,1717.0,263.04,263.3,263.04,263.17,1717.0
2025-05-30 10:40:00,262.99,262.99,262.72,262.73,1310.0,262.99,262.99,262.72,262.73,1310.0
2025-05-30 10:45:00,262.73,262.73,262.37,262.72,2220.0,262.73,262.73,262.37,262.72,2220.0
2025-05-30 10:50:00,262.55,262.64,262.37,262.64,1806.0,262.55,262.64,262.37,262.64,1806.0
2025-05-30 10:55:00,262.64,262.91,262.56,262.7,5120.0,262.64,262.91,262.56,262.7,5120.0
2025-05-30 11:00:00,262.7,263.06,262.69,263.03,10844.0,262.7,263.06,262.69,263.03,10844.0
2025-05-30 11:05:00,263.17,263.34,262.72,262.72,11531.0,263.17,263.34,262.72,262.72,11531.0
2025-05-30 11:10:00,262.85,262.98,262.24,262.56,7988.0,262.85,262.98,262.24,262.56,7988.0
2025-05-30 11:15:00,262.26,262.29,262.09,262.19,3353.0,262.26,262.29,262.09,262.19,3353.0
2025-05-30 11:20:00,262.35,262.49,262.19,262.49,3803.0,262.35,262.49,262.19,262.49,3803.0
2025-05-30 11:25:00,262.66,263.18,262.57,263.18,6240.0,262.66,263.18,262.57,263.18,6240.0
2025-05-30 11:30:00,263.05,263.17,262.88,262.98,6824.0,263.05,263.17,262.88,262.98,6824.0
2025-05-30 11:35:00,262.72,262.96,262.46,262.56,14117.0,262.72,262.96,262.46,262.56,14117.0
2025-05-30 11:40:00,262.47,262.75,262.25,262.32,12506.0,262.47,262.75,262.25,262.32,12506.0
2025-05-30 11:45:00,262.3,262.54,262.11,262.43,4033.0,262.3,262.54,262.11,262.43,4033.0
2025-05-30 11:50:00,262.43,262.62,262.35,262.47,10275.0,262.43,262.62,262.35,262.47,10275.0
2025-05-30 11:55:00,262.59,262.59,262.15,262.3,5137.0,262.59,262.59,262.15,262.3,5137.0
2025-05-30 12:00:00,262.36,262.58,262.36,262.38,1681.0,262.36,262.58,262.36,262.38,1681.0
2025-05-30 12:05:00,262.62,262.93,262.59,262.81,3175.0,262.62,262.93,262.59,262.81,3175.0
2025-05-30 12:10:00,262.99,263.13,262.96,262.96,1454.0,262.99,263.13,262.96,262.96,1454.0
2025-05-30 12:15:00,263.01,263.05,262.63,262.73,18791.0,263.01,263.05,262.63,262.73,18791.0
2025-05-30 12:20:00,262.82,262.82,262.67,262.68,972.0,262.82,262.82,262.67,262.68,972.0
2025-05-30 12:25:00,262.64,263.25,262.45,262.53,8273.0,262.64,263.25,262.45,262.53,8273.0
2025-05-30 12:30:00,262.28,262.37,261.68,261.85,9281.0,262.28,262.37,261.68,261.85,9281.0
2025-05-30 12:35:00,262.09,262.74,261.94,262.72,3200.0,262.09,262.74,261.94,262.72,3200.0
2025-05-30 12:40:00,262.65,262.89,262.44,262.44,2763.0,262.65,262.89,262.44,262.44,2763.0
2025-05-30 12:45:00,262.49,262.71,262.26,262.49,1808.0,262.49,262.71,262.26,262.49,1808.0
2025-05-30 12:50:00,262.49,262.72,262.37,262.72,1320.0,262.49,262.72,262.37,262.72,1320.0
2025-05-30 12:55:00,262.35,262.87,262.35,262.62,2059.0,262.35,262.87,262.35,262.62,2059.0
2025-05-30 13:00:00,262.61,262.91,262.61,262.62,3874.0,262.61,262.91,262.61,262.62,3874.0
2025-05-30 13:05:00,262.64,262.87,262.52,262.81,2010.0,262.64,262.87,262.52,262.81,2010.0
2025-05-30 13:10:00,262.64,262.81,262.45,262.8,2190.0,262.64,262.81,262.45,262.8,2190.0
2025-05-30 13:15:00,262.71,263.28,262.7,263.28,1066.0,262.71,263.28,262.7,263.28,1066.0
2025-05-30 13:20:00,263.28,263.28,262.99,262.99,500.0,263.28,263.28,262.99,262.99,500.0
2025-05-30 13:25:00,263.28,263.28,262.9,263.13,1077.0,263.28,263.28,262.9,263.13,1077.0
2025-05-30 13:30:00,263.24,263.35,263.02,263.02,1998.0,263.24,263.35,263.02,263.02,1998.0
2025-05-30 13:35:00,263.07,263.37,263.05,263.37,1099.0,263.07,263.37,263.05,263.37,1099.0
2025-05-30 13:40:00,263.33,263.48,262.99,262.99,3410.0,263.33,263.48,262.99,262.99,3410.0
2025-05-30 13:45:00,262.9,263.16,262.9,263.08,992.0,262.9,263.16,262.9,263.08,992.0
2025-05-30 13:50:00,263.28,263.61,263.2,263.41,4186.0,263.28,263.61,263.2,263.41,4186.0
2025-05-30 13:55:00,263.59,263.59,263.26,263.37,1232.0,263.59,263.59,263.26,263.37,1232.0
2025-05-30 14:00:00,263.38,263.75,263.38,263.71,5884.0,263.38,263.75,263.38,263.71,5884.0
2025-05-30 14:05:00,263.72,264.03,263.57,264.03,3341.0,263.72,264.03,263.57,264.03,3341.0
2025-05-30 14:10:00,264.04,264.23,263.88,264.03,1200.0,264.04,264.23,263.88,264.03,1200.0
2025-05-30 14:15:00,264.13,264.4,263.86,264.4,3634.0,264.13,264.4,263.86,264.4,3634.0
2025-05-30 14:20:00,264.43,264.43,264.25,264.38,600.0,264.43,264.43,264.25,264.38,600.0
2025-05-30 14:25:00,264.58,264.77,264.46,264.62,1541.0,264.58,264.77,264.46,264.62,1541.0
2025-05-30 14:30:00,264.65,264.82,264.31,264.31,3502.0,264.65,264.82,264.31,264.31,3502.0
2025-05-30 14:35:00,264.44,264.91,264.44,264.73,4304.0,264.44,264.91,264.44,264.73,4304.0
2025-05-30 14:40:00,264.56,264.66,264.14,264.14,1604.0,264.56,264.66,264.14,264.14,1604.0
2025-05-30 14:45:00,264.26,264.54,264.2,264.47,6882.0,264.26,264.54,264.2,264.47,6882.0
2025-05-30 14:50:00,264.46,264.51,264.31,264.39,2788.0,264.46,264.51,264.31,264.39,2788.0
2025-05-30 14:55:00,264.33,264.49,264.23,264.33,4953.0,264.33,264.49,264.23,264.33,4953.0
2025-05-30 15:00:00,264.43,264.99,264.42,264.82,5494.0,264.43,264.99,264.42,264.82,5494.0
2025-05-30 15:05:00,264.81,265.23,264.81,264.98,6079.0,264.81,265.23,264.81,264.98,6079.0
2025-05-30 15:10:00,264.93,265.05,264.8,265.0,2911.0,264.93,265.05,264.8,265.0,2911.0
2025-05-30 15:15:00,265.05,265.22,265.0,265.03,5099.0,265.05,265.22,265.0,265.03,5099.0
2025-05-30 15:20:00,265.04,265.46,265.02,265.46,5004.0,265.04,265.46,265.02,265.46,5004.0
2025-05-30 15:25:00,265.41,265.75,265.41,265.54,4939.0,265.41,265.75,265.41,265.54,4939.0
2025-05-30 15:30:00,265.6,265.68,265.2,265.59,7924.0,265.6,265.68,265.2,265.59,7924.0
2025-05-30 15:35:00,265.63,265.9,265.3,265.31,7028.0,265.63,265.9,265.3,265.31,7028.0
2025-05-30 15:40:00,265.21,265.28,264.93,265.19,8253.0,265.21,265.28,264.93,265.19,8253.0
2025-05-30 15:45:00,265.21,265.28,264.9,264.9,11731.0,265.21,265.28,264.9,264.9,11731.0
2025-05-30 15:50:00,264.86,265.3,264.43,264.43,15230.0,264.86,265.3,264.43,264.43,15230.0
2025-05-30 15:55:00,264.39,265.34,264.25,264.9,122883.0,264.39,265.34,264.25,264.9,122883.0
2025-06-02 09:30:00,262.33,263.6,262.27,262.72,7638.0,262.33,263.6,262.27,262.72,7638.0
2025-06-02 09:35:00,262.1,262.18,261.46,261.46,1203.0,262.1,262.18,261.46,261.46,1203.0
2025-06-02 09:40:00,260.97,261.54,260.84,261.54,1852.0,260.97,261.54,260.84,261.54,1852.0
2025-06-02 09:45:00,261.4,261.4,260.67,261.02,8035.0,261.4,261.4,260.67,261.02,8035.0
2025-06-02 09:50:00,260.68,260.79,259.93,260.36,4696.0,260.68,260.79,259.93,260.36,4696.0
2025-06-02 09:55:00,260.53,261.19,260.52,260.69,6197.0,260.53,261.19,260.52,260.69,6197.0
2025-06-02 10:00:00,260.6,261.11,260.29,260.92,2496.0,260.6,261.11,260.29,260.92,2496.0
2025-06-02 10:05:00,260.92,261.36,260.6,261.26,3993.0,260.92,261.36,260.6,261.26,3993.0
2025-06-02 10:10:00,261.26,261.91,261.26,261.91,1300.0,261.26,261.91,261.26,261.91,1300.0
2025-06-02 10:15:00,261.89,261.99,261.31,261.63,6372.0,261.89,261.99,261.31,261.63,6372.0
2025-06-02 10:20:00,261.4,261.65,261.07,261.61,6375.0,261.4,261.65,261.07,261.61,6375.0
2025-06-02 10:25:00,261.65,261.81,261.43,261.69,1668.0,261.65,261.81,261.43,261.69,1668.0
2025-06-02 10:30:00,261.87,262.03,261.62,261.9,1500.0,261.87,262.03,261.62,261.9,1500.0
2025-06-02 10:35:00,262.08,262.08,261.31,261.34,1519.0,262.08,262.08,261.31,261.34,1519.0
2025-06-02 10:40:00,260.98,261.13,260.81,260.81,1108.0,260.98,261.13,260.81,260.81,1108.0
2025-06-02 10:45:00,260.81,261.38,260.81,261.31,2690.0,260.81,261.38,260.81,261.31,2690.0
2025-06-02 10:50:00,261.34,261.95,261.34,261.82,1934.0,261.34,261.95,261.34,261.82,1934.0
2025-06-02 10:55:00,261.97,261.97,261.76,261.78,1134.0,261.97,261.97,261.76,261.78,1134.0
2025-06-02 11:00:00,261.92,262.37,261.74,261.77,3004.0,261.92,262.37,261.74,261.77,3004.0
2025-06-02 11:05:00,261.67,261.94,261.6,261.78,3031.0,261.67,261.94,261.6,261.78,3031.0
2025-06-02 11:10:00,261.8,262.01,261.79,262.01,1660.0,261.8,262.01,261.79,262.01,1660.0
2025-06-02 11:15:00,261.93,262.11,261.86,262.04,2326.0,261.93,262.11,261.86,262.04,2326.0
2025-06-02 11:20:00,262.15,262.67,262.14,262.67,983.0,262.15,262.67,262.14,262.67,983.0
2025-06-02 11:25:00,262.3,262.31,262.03,262.13,5425.0,262.3,262.31,262.03,262.13,5425.0
2025-06-02 11:30:00,262.17,262.27,261.71,261.72,2846.0,262.17,262.27,261.71,261.72,2846.0
2025-06-02 11:35:00,261.72,261.97,261.71,261.81,775.0,261.72,261.97,261.71,261.81,775.0
2025-06-02 11:40:00,261.81,261.98,261.71,261.82,1559.0,261.81,261.98,261.71,261.82,1559.0
2025-06-02 11:45:00,261.83,262.25,261.83,262.04,2546.0,261.83,262.25,261.83,262.04,2546.0
2025-06-02 11:50:00,261.89,261.89,261.89,261.89,111.0,261.89,261.89,261.89,261.89,111.0
2025-06-02 11:55:00,261.88,262.05,261.49,261.71,3000.0,261.88,262.05,261.49,261.71,3000.0
2025-06-02 12:00:00,261.28,261.33,261.22,261.22,700.0,261.28,261.33,261.22,261.22,700.0
2025-06-02 12:05:00,261.29,261.29,261.02,261.07,2700.0,261.29,261.29,261.02,261.07,2700.0
2025-06-02 12:10:00,261.16,261.33,261.07,261.3,2440.0,261.16,261.33,261.07,261.3,2440.0
2025-06-02 12:15:00,261.31,261.54,261.31,261.54,2695.0,261.31,261.54,261.31,261.54,2695.0
2025-06-02 12:20:00,261.64,261.77,261.46,261.68,1941.0,261.64,261.77,261.46,261.68,1941.0
2025-06-02 12:25:00,261.79,261.79,261.41,261.66,3127.0,261.79,261.79,261.41,261.66,3127.0
2025-06-02 12:30:00,261.66,261.84,261.57,261.84,1455.0,261.66,261.84,261.57,261.84,1455.0
2025-06-02 12:35:00,261.75,261.85,261.57,261.71,2881.0,261.75,261.85,261.57,261.71,2881.0
2025-06-02 12:40:00,261.74,261.82,261.55,261.69,2084.0,261.74,261.82,261.55,261.69,2084.0
2025-06-02 12:45:00,261.69,261.95,261.37,261.38,5361.0,261.69,261.95,261.37,261.38,5361.0
2025-06-02 12:50:00,261.4,261.71,261.38,261.39,1000.0,261.4,261.71,261.38,261.39,1000.0
2025-06-02 12:55:00,261.75,261.77,261.59,261.65,1200.0,261.75,261.77,261.59,261.65,1200.0
2025-06-02 13:00:00,261.64,261.89,261.51,261.54,2765.0,261.64,261.89,261.51,261.54,2765.0
2025-06-02 13:05:00,261.59,261.62,261.45,261.56,5929.0,261.59,261.62,261.45,261.56,5929.0
2025-06-02 13:10:00,261.56,261.56,261.14,261.28,3066.0,261.56,261.56,261.14,261.28,3066.0
2025-06-02 13:15:00,261.32,261.34,261.18,261.32,1133.0,261.32,261.34,261.18,261.32,1133.0
2025-06-02 13:20:00,261.26,261.45,261.18,261.45,2582.0,261.26,261.45,261.18,261.45,2582.0
2025-06-02 13:25:00,261.44,261.44,261.11,261.25,3522.0,261.44,261.44,261.11,261.25,3522.0
2025-06-02 13:30:00,261.39,261.52,261.39,261.46,1829.0,261.39,261.52,261.39,261.46,1829.0
2025-06-02 13:35:00,261.38,261.38,261.24,261.24,400.0,261.38,261.38,261.24,261.24,400.0
2025-06-02 13:40:00,261.26,261.26,261.11,261.11,1000.0,261.26,261.26,261.11,261.11,1000.0
2025-06-02 13:45:00,261.16,261.29,261.16,261.22,1100.0,261.16,261.29,261.16,261.22,1100.0
2025-06-02 13:50:00,261.22,261.22,261.06,261.14,1648.0,261.22,261.22,261.06,261.14,1648.0
2025-06-02 13:55:00,261.29,261.37,261.27,261.37,883.0,261.29,261.37,261.27,261.37,883.0
2025-06-02 14:00:00,261.25,261.44,261.16,261.42,1575.0,261.25,261.44,261.16,261.42,1575.0
2025-06-02 14:05:00,261.38,261.5,261.23,261.4,1708.0,261.38,261.5,261.23,261.4,1708.0
2025-06-02 14:10:00,261.09,261.5,261.03,261.48,1710.0,261.09,261.5,261.03,261.48,1710.0
2025-06-02 14:15:00,261.6,261.77,261.53,261.64,6551.0,261.6,261.77,261.53,261.64,6551.0
2025-06-02 14:20:00,261.65,262.2,261.64,262.08,2386.0,261.65,262.2,261.64,262.08,2386.0
2025-06-02 14:25:00,262.06,262.17,261.95,262.17,1913.0,262.06,262.17,261.95,262.17,1913.0
2025-06-02 14:30:00,262.09,262.13,261.99,262.08,1344.0,262.09,262.13,261.99,262.08,1344.0
2025-06-02 14:35:00,261.97,262.34,261.97,262.34,2813.0,261.97,262.34,261.97,262.34,2813.0
2025-06-02 14:40:00,262.25,262.5,262.14,262.33,1307.0,262.25,262.5,262.14,262.33,1307.0
2025-06-02 14:45:00,262.57,262.65,262.55,262.59,418.0,262.57,262.65,262.55,262.59,418.0
2025-06-02 14:50:00,262.51,262.73,262.42,262.65,5191.0,262.51,262.73,262.42,262.65,5191.0
2025-06-02 14:55:00,262.59,262.93,262.59,262.85,2572.0,262.59,262.93,262.59,262.85,2572.0
2025-06-02 15:00:00,262.83,262.93,262.69,262.69,6131.0,262.83,262.93,262.69,262.69,6131.0
2025-06-02 15:05:00,262.76,262.79,262.61,262.61,1359.0,262.76,262.79,262.61,262.61,1359.0
2025-06-02 15:10:00,262.69,262.9,262.62,262.79,2988.0,262.69,262.9,262.62,262.79,2988.0
2025-06-02 15:15:00,262.77,262.93,262.61,262.84,2183.0,262.77,262.93,262.61,262.84,2183.0
2025-06-02 15:20:00,262.92,263.26,262.91,263.26,3140.0,262.92,263.26,262.91,263.26,3140.0
2025-06-02 15:25:00,263.09,263.11,262.92,262.92,3896.0,263.09,263.11,262.92,262.92,3896.0
2025-06-02 15:30:00,262.98,263.16,262.98,263.07,3950.0,262.98,263.16,262.98,263.07,3950.0
2025-06-02 15:35:00,263.07,263.26,262.87,262.87,6674.0,263.07,263.26,262.87,262.87,6674.0
2025-06-02 15:40:00,263.0,263.02,262.74,262.74,5141.0,263.0,263.02,262.74,262.74,5141.0
2025-06-02 15:45:00,262.72,262.84,262.61,262.61,7058.0,262.72,262.84,262.61,262.61,7058.0
2025-06-02 15:50:00,262.59,263.47,262.56,263.44,16021.0,262.59,263.47,262.56,263.44,16021.0
2025-06-02 15:55:00,263.46,263.52,262.78,263.34,73872.0,263.46,263.52,262.78,263.34,73872.0
2025-06-03 09:30:00,263.39,264.24,262.56,263.0,14681.0,263.39,264.24,262.56,263.0,14681.0
2025-06-03 09:35:00,263.21,264.22,263.08,263.08,3258.0,263.21,264.22,263.08,263.08,3258.0
2025-06-03 09:40:00,263.18,263.93,263.17,263.93,298.0,263.18,263.93,263.17,263.93,298.0
2025-06-03 09:45:00,263.69,263.89,263.37,263.37,14941.0,263.69,263.89,263.37,263.37,14941.0
2025-06-03 09:50:00,263.08,263.26,262.6,262.78,7823.0,263.08,263.26,262.6,262.78,7823.0
2025-06-03 09:55:00,262.61,262.78,262.03,262.1,11690.0,262.61,262.78,262.03,262.1,11690.0
2025-06-03 10:00:00,262.28,262.91,262.19,262.53,8698.0,262.28,262.91,262.19,262.53,8698.0
2025-06-03 10:05:00,262.56,262.79,262.14,262.79,4863.0,262.56,262.79,262.14,262.79,4863.0
2025-06-03 10:10:00,262.86,263.18,262.85,262.98,1297.0,262.86,263.18,262.85,262.98,1297.0
2025-06-03 10:15:00,263.18,263.18,262.04,262.3,5302.0,263.18,263.18,262.04,262.3,5302.0
2025-06-03 10:20:00,262.34,262.47,262.03,262.04,2568.0,262.34,262.47,262.03,262.04,2568.0
2025-06-03 10:25:00,261.91,262.42,261.82,262.21,7411.0,261.91,262.42,261.82,262.21,7411.0
2025-06-03 10:30:00,262.35,262.54,261.84,261.85,8221.0,262.35,262.54,261.84,261.85,8221.0
2025-06-03 10:35:00,261.66,261.85,261.53,261.6,6406.0,261.66,261.85,261.53,261.6,6406.0
2025-06-03 10:40:00,261.79,262.05,261.58,261.83,6435.0,261.79,262.05,261.58,261.83,6435.0
2025-06-03 10:45:00,261.95,262.44,261.84,262.44,8412.0,261.95,262.44,261.84,262.44,8412.0
2025-06-03 10:50:00,262.26,262.43,262.11,262.43,10567.0,262.26,262.43,262.11,262.43,10567.0
2025-06-03 10:55:00,262.25,262.41,262.19,262.35,1381.0,262.25,262.41,262.19,262.35,1381.0
2025-06-03 11:00:00,262.36,263.0,262.35,262.97,2378.0,262.36,263.0,262.35,262.97,2378.0
2025-06-03 11:05:00,262.86,262.86,262.58,262.59,1850.0,262.86,262.86,262.58,262.59,1850.0
2025-06-03 11:10:00,262.61,263.14,262.51,262.94,9073.0,262.61,263.14,262.51,262.94,9073.0
2025-06-03 11:15:00,262.94,263.15,262.74,262.74,2541.0,262.94,263.15,262.74,262.74,2541.0
2025-06-03 11:20:00,262.87,262.87,262.86,262.87,1900.0,262.87,262.87,262.86,262.87,1900.0
2025-06-03 11:25:00,263.02,263.05,262.92,263.03,4183.0,263.02,263.05,262.92,263.03,4183.0
2025-06-03 11:30:00,262.93,263.28,262.92,263.27,5424.0,262.93,263.28,262.92,263.27,5424.0
2025-06-03 11:35:00,263.3,263.39,263.16,263.38,2594.0,263.3,263.39,263.16,263.38,2594.0
2025-06-03 11:40:00,263.38,263.67,263.37,263.66,10473.0,263.38,263.67,263.37,263.66,10473.0
2025-06-03 11:45:00,263.71,263.94,263.71,263.86,1569.0,263.71,263.94,263.71,263.86,1569.0
2025-06-03 11:50:00,263.74,263.9,263.71,263.89,1232.0,263.74,263.9,263.71,263.89,1232.0
2025-06-03 11:55:00,263.95,264.25,263.86,264.25,7394.0,263.95,264.25,263.86,264.25,7394.0
2025-06-03 12:00:00,264.05,264.05,263.98,263.99,500.0,264.05,264.05,263.98,263.99,500.0
2025-06-03 12:05:00,263.99,264.06,263.91,263.96,3971.0,263.99,264.06,263.91,263.96,3971.0
2025-06-03 12:10:00,264.14,264.44,264.03,264.44,5388.0,264.14,264.44,264.03,264.44,5388.0
2025-06-03 12:15:00,264.44,264.73,264.44,264.71,5114.0,264.44,264.73,264.44,264.71,5114.0
2025-06-03 12:20:00,264.72,264.72,264.11,264.51,11630.0,264.72,264.72,264.11,264.51,11630.0
2025-06-03 12:25:00,264.5,264.74,264.4,264.72,6822.0,264.5,264.74,264.4,264.72,6822.0
2025-06-03 12:30:00,264.66,264.74,264.35,264.36,3581.0,264.66,264.74,264.35,264.36,3581.0
2025-06-03 12:35:00,264.36,264.7,264.31,264.37,11478.0,264.36,264.7,264.31,264.37,11478.0
2025-06-03 12:40:00,264.52,264.57,264.28,264.3,11044.0,264.52,264.57,264.28,264.3,11044.0
2025-06-03 12:45:00,264.46,264.48,264.31,264.34,2254.0,264.46,264.48,264.31,264.34,2254.0
2025-06-03 12:50:00,264.49,264.9,264.39,264.87,13713.0,264.49,264.9,264.39,264.87,13713.0
2025-06-03 12:55:00,264.76,264.93,264.73,264.86,12027.0,264.76,264.93,264.73,264.86,12027.0
2025-06-03 13:00:00,264.84,264.84,264.21,264.32,20516.0,264.84,264.84,264.21,264.32,20516.0
2025-06-03 13:05:00,264.51,264.52,264.23,264.32,15462.0,264.51,264.52,264.23,264.32,15462.0
2025-06-03 13:10:00,264.45,264.5,264.32,264.43,19077.0,264.45,264.5,264.32,264.43,19077.0
2025-06-03 13:15:00,264.43,264.5,264.09,264.32,33537.0,264.43,264.5,264.09,264.32,33537.0
2025-06-03 13:20:00,264.46,265.1,264.25,265.1,6481.0,264.46,265.1,264.25,265.1,6481.0
2025-06-03 13:25:00,264.98,265.19,264.95,264.96,1429.0,264.98,265.19,264.95,264.96,1429.0
2025-06-03 13:30:00,265.15,265.21,264.9,264.9,2925.0,265.15,265.21,264.9,264.9,2925.0
2025-06-03 13:35:00,264.9,264.9,264.9,264.9,0.0,264.9,264.9,264.9,264.9,0.0
2025-06-03 13:40:00,265.01,265.31,264.79,265.24,3720.0,265.01,265.31,264.79,265.24,3720.0
2025-06-03 13:45:00,265.32,265.33,265.27,265.28,1270.0,265.32,265.33,265.27,265.28,1270.0
2025-06-03 13:50:00,265.14,265.14,264.85,265.04,2237.0,265.14,265.14,264.85,265.04,2237.0
2025-06-03 13:55:00,264.93,265.02,264.69,264.88,1414.0,264.93,265.02,264.69,264.88,1414.0
2025-06-03 14:00:00,264.68,264.85,264.13,264.29,3966.0,264.68,264.85,264.13,264.29,3966.0
2025-06-03 14:05:00,264.31,264.49,264.31,264.49,1002.0,264.31,264.49,264.31,264.49,1002.0
2025-06-03 14:10:00,264.32,264.47,264.32,264.41,1250.0,264.32,264.47,264.32,264.41,1250.0
2025-06-03 14:15:00,264.34,264.83,264.34,264.83,2355.0,264.34,264.83,264.34,264.83,2355.0
2025-06-03 14:20:00,264.62,264.77,264.62,264.69,509.0,264.62,264.77,264.62,264.69,509.0
2025-06-03 14:25:00,264.75,264.79,264.75,264.79,466.0,264.75,264.79,264.75,264.79,466.0
2025-06-03 14:30:00,264.83,264.83,264.83,264.83,300.0,264.83,264.83,264.83,264.83,300.0
2025-06-03 14:35:00,264.82,265.01,264.67,264.95,22963.0,264.82,265.01,264.67,264.95,22963.0
2025-06-03 14:40:00,264.67,264.67,264.35,264.45,10800.0,264.67,264.67,264.35,264.45,10800.0
2025-06-03 14:45:00,264.66,264.92,264.63,264.85,902.0,264.66,264.92,264.63,264.85,902.0
2025-06-03 14:50:00,264.75,264.76,264.59,264.59,1135.0,264.75,264.76,264.59,264.59,1135.0
2025-06-03 14:55:00,264.55,264.57,264.48,264.56,1697.0,264.55,264.57,264.48,264.56,1697.0
2025-06-03 15:00:00,264.56,264.76,264.56,264.75,939.0,264.56,264.76,264.56,264.75,939.0
2025-06-03 15:05:00,264.85,265.13,264.84,265.07,2210.0,264.85,265.13,264.84,265.07,2210.0
2025-06-03 15:10:00,265.06,265.06,264.85,265.05,2915.0,265.06,265.06,264.85,265.05,2915.0
2025-06-03 15:15:00,264.97,265.06,264.71,264.87,3802.0,264.97,265.06,264.71,264.87,3802.0
2025-06-03 15:20:00,264.77,264.84,264.56,264.73,4941.0,264.77,264.84,264.56,264.73,4941.0
2025-06-03 15:25:00,264.62,264.85,264.61,264.85,1413.0,264.62,264.85,264.61,264.85,1413.0
2025-06-03 15:30:00,264.77,264.95,264.77,264.84,4740.0,264.77,264.95,264.77,264.84,4740.0
2025-06-03 15:35:00,264.86,265.06,264.86,265.06,2621.0,264.86,265.06,264.86,265.06,2621.0
2025-06-03 15:40:00,264.98,264.98,264.57,264.57,5223.0,264.98,264.98,264.57,264.57,5223.0
2025-06-03 15:45:00,264.68,264.75,264.31,264.38,5380.0,264.68,264.75,264.31,264.38,5380.0
2025-06-03 15:50:00,264.38,265.22,264.37,265.1,20247.0,264.38,265.22,264.37,265.1,20247.0
2025-06-03 15:55:00,265.1,265.34,264.81,265.05,63321.0,265.1,265.34,264.81,265.05,63321.0
2025-06-04 09:30:00,264.75,266.0,264.75,265.84,4617.0,264.75,266.0,264.75,265.84,4617.0
2025-06-04 09:35:00,264.58,264.58,264.58,264.58,100.0,264.58,264.58,264.58,264.58,100.0
2025-06-04 09:40:00,265.01,265.1,264.69,264.69,526.0,265.01,265.1,264.69,264.69,526.0
2025-06-04 09:45:00,264.39,264.76,264.38,264.74,3757.0,264.39,264.76,264.38,264.74,3757.0
2025-06-04 09:50:00,264.8,265.2,264.62,265.2,14000.0,264.8,265.2,264.62,265.2,14000.0
2025-06-04 09:55:00,264.8,265.02,264.8,264.97,1600.0,264.8,265.02,264.8,264.97,1600.0
2025-06-04 10:00:00,264.97,265.14,264.56,264.56,8465.0,264.97,265.14,264.56,264.56,8465.0
2025-06-04 10:05:00,264.78,264.84,264.33,264.81,3858.0,264.78,264.84,264.33,264.81,3858.0
2025-06-04 10:10:00,264.97,265.12,264.83,265.07,4687.0,264.97,265.12,264.83,265.07,4687.0
2025-06-04 10:15:00,265.25,265.7,265.24,265.7,6174.0,265.25,265.7,265.24,265.7,6174.0
2025-06-04 10:20:00,265.55,265.71,265.2,265.27,3657.0,265.55,265.71,265.2,265.27,3657.0
2025-06-04 10:25:00,265.21,265.52,265.21,265.24,5824.0,265.21,265.52,265.21,265.24,5824.0
2025-06-04 10:30:00,265.37,265.59,265.23,265.34,3112.0,265.37,265.59,265.23,265.34,3112.0
2025-06-04 10:35:00,265.4,265.52,265.36,265.46,3712.0,265.4,265.52,265.36,265.46,3712.0
2025-06-04 10:40:00,265.35,265.35,264.51,264.52,7557.0,265.35,265.35,264.51,264.52,7557.0
2025-06-04 10:45:00,264.46,264.86,264.36,264.86,4856.0,264.46,264.86,264.36,264.86,4856.0
2025-06-04 10:50:00,264.87,264.99,264.68,264.88,2605.0,264.87,264.99,264.68,264.88,2605.0
2025-06-04 10:55:00,264.94,265.07,264.85,265.0,4900.0,264.94,265.07,264.85,265.0,4900.0
2025-06-04 11:00:00,264.97,264.97,264.66,264.74,5409.0,264.97,264.97,264.66,264.74,5409.0
2025-06-04 11:05:00,264.71,265.15,264.71,265.04,10126.0,264.71,265.15,264.71,265.04,10126.0
2025-06-04 11:10:00,265.05,265.07,264.92,264.92,3232.0,265.05,265.07,264.92,264.92,3232.0
2025-06-04 11:15:00,264.9,264.9,264.77,264.8,900.0,264.9,264.9,264.77,264.8,900.0
2025-06-04 11:20:00,264.98,264.98,264.72,264.89,8290.0,264.98,264.98,264.72,264.89,8290.0
2025-06-04 11:25:00,264.86,265.2,264.75,265.06,3668.0,264.86,265.2,264.75,265.06,3668.0
2025-06-04 11:30:00,264.96,264.96,264.69,264.95,28145.0,264.96,264.96,264.69,264.95,28145.0
2025-06-04 11:35:00,264.87,265.15,264.85,265.15,7613.0,264.87,265.15,264.85,265.15,7613.0
2025-06-04 11:40:00,265.16,265.38,265.05,265.1,4351.0,265.16,265.38,265.05,265.1,4351.0
2025-06-04 11:45:00,264.94,265.25,264.94,265.23,5606.0,264.94,265.25,264.94,265.23,5606.0
2025-06-04 11:50:00,265.44,265.61,265.26,265.5,8797.0,265.44,265.61,265.26,265.5,8797.0
2025-06-04 11:55:00,265.5,265.58,265.37,265.37,1189.0,265.5,265.58,265.37,265.37,1189.0
2025-06-04 12:00:00,265.37,265.38,265.15,265.15,1300.0,265.37,265.38,265.15,265.15,1300.0
2025-06-04 12:05:00,265.06,265.38,265.01,265.3,5399.0,265.06,265.38,265.01,265.3,5399.0
2025-06-04 12:10:00,265.24,265.25,265.01,265.01,900.0,265.24,265.25,265.01,265.01,900.0
2025-06-04 12:15:00,265.12,265.27,265.11,265.15,4249.0,265.12,265.27,265.11,265.15,4249.0
2025-06-04 12:20:00,265.15,265.15,264.78,264.78,2861.0,265.15,265.15,264.78,264.78,2861.0
2025-06-04 12:25:00,264.9,264.9,264.62,264.63,3153.0,264.9,264.9,264.62,264.63,3153.0
2025-06-04 12:30:00,264.62,264.93,264.62,264.93,3980.0,264.62,264.93,264.62,264.93,3980.0
2025-06-04 12:35:00,265.1,265.21,264.97,264.99,2000.0,265.1,265.21,264.97,264.99,2000.0
2025-06-04 12:40:00,264.99,265.35,264.88,265.07,19484.0,264.99,265.35,264.88,265.07,19484.0
2025-06-04 12:45:00,265.12,265.6,265.11,265.6,1775.0,265.12,265.6,265.11,265.6,1775.0
2025-06-04 12:50:00,265.76,265.86,265.7,265.82,5730.0,265.76,265.86,265.7,265.82,5730.0
2025-06-04 12:55:00,265.82,265.92,265.66,265.77,5953.0,265.82,265.92,265.66,265.77,5953.0
2025-06-04 13:00:00,265.99,266.37,265.97,266.08,5302.0,265.99,266.37,265.97,266.08,5302.0
2025-06-04 13:05:00,266.13,266.13,266.02,266.1,3210.0,266.13,266.13,266.02,266.1,3210.0
2025-06-04 13:10:00,266.1,266.15,266.01,266.06,7459.0,266.1,266.15,266.01,266.06,7459.0
2025-06-04 13:15:00,266.02,266.18,266.02,266.12,2800.0,266.02,266.18,266.02,266.12,2800.0
2025-06-04 13:20:00,266.12,266.12,265.93,265.93,2619.0,266.12,266.12,265.93,265.93,2619.0
2025-06-04 13:25:00,265.92,265.92,265.77,265.89,1418.0,265.92,265.92,265.77,265.89,1418.0
2025-06-04 13:30:00,265.88,265.89,265.74,265.75,6531.0,265.88,265.89,265.74,265.75,6531.0
2025-06-04 13:35:00,265.75,265.9,265.74,265.8,2985.0,265.75,265.9,265.74,265.8,2985.0
2025-06-04 13:40:00,265.72,265.73,265.66,265.72,1843.0,265.72,265.73,265.66,265.72,1843.0
2025-06-04 13:45:00,265.73,265.87,265.6,265.75,5516.0,265.73,265.87,265.6,265.75,5516.0
2025-06-04 13:50:00,265.75,265.8,265.73,265.74,815.0,265.75,265.8,265.73,265.74,815.0
2025-06-04 13:55:00,265.65,265.82,265.65,265.73,2374.0,265.65,265.82,265.65,265.73,2374.0
2025-06-04 14:00:00,265.75,266.05,265.74,265.96,7959.0,265.75,266.05,265.74,265.96,7959.0
2025-06-04 14:05:00,265.96,265.96,265.77,265.86,1676.0,265.96,265.96,265.77,265.86,1676.0
2025-06-04 14:10:00,265.86,265.93,265.86,265.91,1060.0,265.86,265.93,265.86,265.91,1060.0
2025-06-04 14:15:00,266.02,266.05,265.81,265.81,3645.0,266.02,266.05,265.81,265.81,3645.0
2025-06-04 14:20:00,265.9,266.03,265.89,265.93,2099.0,265.9,266.03,265.89,265.93,2099.0
2025-06-04 14:25:00,266.05,266.06,265.83,265.86,1550.0,266.05,266.06,265.83,265.86,1550.0
2025-06-04 14:30:00,265.82,265.83,265.56,265.63,1567.0,265.82,265.83,265.56,265.63,1567.0
2025-06-04 14:35:00,265.58,265.61,265.5,265.56,4648.0,265.58,265.61,265.5,265.56,4648.0
2025-06-04 14:40:00,265.45,265.58,265.44,265.58,3826.0,265.45,265.58,265.44,265.58,3826.0
2025-06-04 14:45:00,265.54,265.67,265.29,265.42,4445.0,265.54,265.67,265.29,265.42,4445.0
2025-06-04 14:50:00,265.38,265.62,265.38,265.55,8098.0,265.38,265.62,265.38,265.55,8098.0
2025-06-04 14:55:00,265.55,266.05,265.55,265.76,3559.0,265.55,266.05,265.55,265.76,3559.0
2025-06-04 15:00:00,265.72,265.91,265.71,265.91,1000.0,265.72,265.91,265.71,265.91,1000.0
2025-06-04 15:05:00,266.02,266.11,265.99,266.1,2895.0,266.02,266.11,265.99,266.1,2895.0
2025-06-04 15:10:00,266.25,266.35,266.1,266.28,1896.0,266.25,266.35,266.1,266.28,1896.0
2025-06-04 15:15:00,266.22,266.39,266.17,266.17,4208.0,266.22,266.39,266.17,266.17,4208.0
2025-06-04 15:20:00,266.3,266.33,266.15,266.33,2488.0,266.3,266.33,266.15,266.33,2488.0
2025-06-04 15:25:00,266.39,266.39,266.25,266.28,2070.0,266.39,266.39,266.25,266.28,2070.0
2025-06-04 15:30:00,266.28,266.43,266.12,266.17,5138.0,266.28,266.43,266.12,266.17,5138.0
2025-06-04 15:35:00,266.09,266.38,266.05,266.38,4542.0,266.09,266.38,266.05,266.38,4542.0
2025-06-04 15:40:00,266.32,266.41,266.14,266.33,13494.0,266.32,266.41,266.14,266.33,13494.0
2025-06-04 15:45:00,266.38,266.59,266.23,266.23,15379.0,266.38,266.59,266.23,266.23,15379.0
2025-06-04 15:50:00,266.23,266.48,265.97,265.97,18309.0,266.23,266.48,265.97,265.97,18309.0
2025-06-04 15:55:00,265.97,266.26,265.84,266.01,82170.0,265.97,266.26,265.84,266.01,82170.0
2025-06-05 09:30:00,266.73,266.73,265.34,265.88,6219.0,266.73,266.73,265.34,265.88,6219.0
2025-06-05 09:35:00,265.68,265.74,264.9,264.9,1505.0,265.68,265.74,264.9,264.9,1505.0
2025-06-05 09:40:00,264.95,264.99,264.29,264.72,2674.0,264.95,264.99,264.29,264.72,2674.0
2025-06-05 09:45:00,264.74,264.74,264.16,264.23,3120.0,264.74,264.74,264.16,264.23,3120.0
2025-06-05 09:50:00,264.27,264.27,263.67,263.84,2911.0,264.27,264.27,263.67,263.84,2911.0
2025-06-05 09:55:00,263.68,263.68,263.22,263.38,1405.0,263.68,263.68,263.22,263.38,1405.0
2025-06-05 10:00:00,263.46,263.6,263.23,263.24,7611.0,263.46,263.6,263.23,263.24,7611.0
2025-06-05 10:05:00,263.44,263.46,262.86,262.86,7556.0,263.44,263.46,262.86,262.86,7556.0
2025-06-05 10:10:00,262.87,263.26,262.73,263.25,14060.0,262.87,263.26,262.73,263.25,14060.0
2025-06-05 10:15:00,263.29,263.3,263.11,263.29,2498.0,263.29,263.3,263.11,263.29,2498.0
2025-06-05 10:20:00,263.42,264.18,263.41,264.18,3553.0,263.42,264.18,263.41,264.18,3553.0
2025-06-05 10:25:00,264.21,264.34,263.94,264.06,3445.0,264.21,264.34,263.94,264.06,3445.0
2025-06-05 10:30:00,264.06,264.32,263.98,264.04,2357.0,264.06,264.32,263.98,264.04,2357.0
2025-06-05 10:35:00,264.01,264.17,263.51,264.17,2441.0,264.01,264.17,263.51,264.17,2441.0
2025-06-05 10:40:00,264.09,264.64,263.97,264.38,2059.0,264.09,264.64,263.97,264.38,2059.0
2025-06-05 10:45:00,264.36,265.12,264.35,264.59,2662.0,264.36,265.12,264.35,264.59,2662.0
2025-06-05 10:50:00,264.47,264.72,264.47,264.64,2100.0,264.47,264.72,264.47,264.64,2100.0
2025-06-05 10:55:00,264.64,264.75,264.61,264.67,2025.0,264.64,264.75,264.61,264.67,2025.0
2025-06-05 11:00:00,264.89,264.92,264.77,264.83,953.0,264.89,264.92,264.77,264.83,953.0
2025-06-05 11:05:00,264.85,264.89,264.72,264.83,1961.0,264.85,264.89,264.72,264.83,1961.0
2025-06-05 11:10:00,265.02,265.05,264.9,264.91,301.0,265.02,265.05,264.9,264.91,301.0
2025-06-05 11:15:00,264.94,265.41,264.94,265.31,1639.0,264.94,265.41,264.94,265.31,1639.0
2025-06-05 11:20:00,265.38,265.92,265.37,265.78,10140.0,265.38,265.92,265.37,265.78,10140.0
2025-06-05 11:25:00,265.63,265.75,265.52,265.75,2800.0,265.63,265.75,265.52,265.75,2800.0
2025-06-05 11:30:00,265.89,265.89,265.81,265.81,500.0,265.89,265.89,265.81,265.81,500.0
2025-06-05 11:35:00,265.81,265.82,265.49,265.5,2464.0,265.81,265.82,265.49,265.5,2464.0
2025-06-05 11:40:00,265.37,265.46,265.1,265.21,2145.0,265.37,265.46,265.1,265.21,2145.0
2025-06-05 11:45:00,265.11,265.25,265.1,265.2,2450.0,265.11,265.25,265.1,265.2,2450.0
2025-06-05 11:50:00,265.34,265.47,265.32,265.47,2003.0,265.34,265.47,265.32,265.47,2003.0
2025-06-05 11:55:00,265.43,265.68,265.42,265.66,700.0,265.43,265.68,265.42,265.66,700.0
2025-06-05 12:00:00,265.78,266.08,265.77,266.07,1750.0,265.78,266.08,265.77,266.07,1750.0
2025-06-05 12:05:00,266.07,266.08,266.02,266.02,488.0,266.07,266.08,266.02,266.02,488.0
2025-06-05 12:10:00,266.05,266.16,266.03,266.16,1464.0,266.05,266.16,266.03,266.16,1464.0
2025-06-05 12:15:00,266.03,266.03,265.62,265.84,3185.0,266.03,266.03,265.62,265.84,3185.0
2025-06-05 12:20:00,265.75,265.75,265.57,265.63,1304.0,265.75,265.75,265.57,265.63,1304.0
2025-06-05 12:25:00,265.76,266.25,265.71,266.25,5233.0,265.76,266.25,265.71,266.25,5233.0
2025-06-05 12:30:00,266.25,266.55,266.19,266.31,4183.0,266.25,266.55,266.19,266.31,4183.0
2025-06-05 12:35:00,266.38,266.47,266.28,266.28,1686.0,266.38,266.47,266.28,266.28,1686.0
2025-06-05 12:40:00,266.28,266.48,266.11,266.29,5684.0,266.28,266.48,266.11,266.29,5684.0
2025-06-05 12:45:00,266.25,266.25,265.59,265.59,1179.0,266.25,266.25,265.59,265.59,1179.0
2025-06-05 12:50:00,265.56,265.56,265.18,265.51,2500.0,265.56,265.56,265.18,265.51,2500.0
2025-06-05 12:55:00,265.47,265.93,265.47,265.63,4582.0,265.47,265.93,265.47,265.63,4582.0
2025-06-05 13:00:00,265.72,265.98,265.72,265.98,1228.0,265.72,265.98,265.72,265.98,1228.0
2025-06-05 13:05:00,265.78,265.91,265.77,265.91,600.0,265.78,265.91,265.77,265.91,600.0
2025-06-05 13:10:00,266.19,266.19,266.18,266.19,100.0,266.19,266.19,266.18,266.19,100.0
2025-06-05 13:15:00,266.42,266.45,266.42,266.45,300.0,266.42,266.45,266.42,266.45,300.0
2025-06-05 13:20:00,266.44,266.48,266.28,266.28,2950.0,266.44,266.48,266.28,266.28,2950.0
2025-06-05 13:25:00,266.24,266.36,266.16,266.21,2531.0,266.24,266.36,266.16,266.21,2531.0
2025-06-05 13:30:00,266.34,266.42,266.27,266.35,1761.0,266.34,266.42,266.27,266.35,1761.0
2025-06-05 13:35:00,266.36,266.53,266.36,266.51,1784.0,266.36,266.53,266.36,266.51,1784.0
2025-06-05 13:40:00,266.51,266.67,266.51,266.64,1920.0,266.51,266.67,266.51,266.64,1920.0
2025-06-05 13:45:00,266.58,266.62,266.31,266.55,3247.0,266.58,266.62,266.31,266.55,3247.0
2025-06-05 13:50:00,266.54,266.64,266.44,266.63,1300.0,266.54,266.64,266.44,266.63,1300.0
2025-06-05 13:55:00,266.52,266.52,266.16,266.38,3917.0,266.52,266.52,266.16,266.38,3917.0
2025-06-05 14:00:00,266.34,266.34,266.19,266.2,1068.0,266.34,266.34,266.19,266.2,1068.0
2025-06-05 14:05:00,266.08,266.08,266.0,266.0,325.0,266.08,266.08,266.0,266.0,325.0
2025-06-05 14:10:00,266.01,266.18,265.98,266.06,1521.0,266.01,266.18,265.98,266.06,1521.0
2025-06-05 14:15:00,265.92,266.03,265.6,266.03,3210.0,265.92,266.03,265.6,266.03,3210.0
2025-06-05 14:20:00,266.09,266.38,266.09,266.38,2841.0,266.09,266.38,266.09,266.38,2841.0
2025-06-05 14:25:00,266.24,266.29,266.19,266.29,1327.0,266.24,266.29,266.19,266.29,1327.0
2025-06-05 14:30:00,266.25,266.53,266.25,266.5,4948.0,266.25,266.53,266.25,266.5,4948.0
2025-06-05 14:35:00,266.61,266.72,266.4,266.7,3326.0,266.61,266.72,266.4,266.7,3326.0
2025-06-05 14:40:00,266.59,266.59,266.41,266.41,808.0,266.59,266.59,266.41,266.41,808.0
2025-06-05 14:45:00,266.53,266.61,266.35,266.35,1839.0,266.53,266.61,266.35,266.35,1839.0
2025-06-05 14:50:00,266.35,266.49,266.17,266.18,3032.0,266.35,266.49,266.17,266.18,3032.0
2025-06-05 14:55:00,266.14,266.18,265.95,265.99,2467.0,266.14,266.18,265.95,265.99,2467.0
2025-06-05 15:00:00,265.99,266.21,265.96,265.96,2496.0,265.99,266.21,265.96,265.96,2496.0
2025-06-05 15:05:00,266.03,266.06,265.88,265.99,1992.0,266.03,266.06,265.88,265.99,1992.0
2025-06-05 15:10:00,265.9,266.08,265.75,265.75,2746.0,265.9,266.08,265.75,265.75,2746.0
2025-06-05 15:15:00,265.74,265.86,264.62,264.98,3609.0,265.74,265.86,264.62,264.98,3609.0
2025-06-05 15:20:00,264.99,265.04,264.73,264.88,2916.0,264.99,265.04,264.73,264.88,2916.0
2025-06-05 15:25:00,265.01,265.32,264.97,265.3,2700.0,265.01,265.32,264.97,265.3,2700.0
2025-06-05 15:30:00,265.43,265.78,265.34,265.49,5015.0,265.43,265.78,265.34,265.49,5015.0
2025-06-05 15:35:00,265.54,266.15,265.52,266.0,3887.0,265.54,266.15,265.52,266.0,3887.0
2025-06-05 15:40:00,266.0,266.01,265.76,265.83,7669.0,266.0,266.01,265.76,265.83,7669.0
2025-06-05 15:45:00,265.81,266.12,265.7,265.9,8492.0,265.81,266.12,265.7,265.9,8492.0
2025-06-05 15:50:00,265.79,265.82,264.96,264.96,10980.0,265.79,265.82,264.96,264.96,10980.0
2025-06-05 15:55:00,265.05,265.78,264.96,265.66,46833.0,265.05,265.78,264.96,265.66,46833.0
2025-06-06 09:30:00,267.58,267.81,266.1,266.59,7251.0,267.58,267.81,266.1,266.59,7251.0
2025-06-06 09:35:00,267.02,267.22,266.65,266.65,2082.0,267.02,267.22,266.65,266.65,2082.0
2025-06-06 09:40:00,266.86,267.65,266.59,267.46,8170.0,266.86,267.65,266.59,267.46,8170.0
2025-06-06 09:45:00,267.46,267.61,267.46,267.59,3946.0,267.46,267.61,267.46,267.59,3946.0
2025-06-06 09:50:00,267.55,267.58,266.59,266.68,3841.0,267.55,267.58,266.59,266.68,3841.0
2025-06-06 09:55:00,266.34,266.83,266.04,266.54,4516.0,266.34,266.83,266.04,266.54,4516.0
2025-06-06 10:00:00,266.35,266.35,265.6,265.62,3332.0,266.35,266.35,265.6,265.62,3332.0
2025-06-06 10:05:00,265.94,265.95,265.05,265.4,5072.0,265.94,265.95,265.05,265.4,5072.0
2025-06-06 10:10:00,265.46,265.69,265.04,265.69,7641.0,265.46,265.69,265.04,265.69,7641.0
2025-06-06 10:15:00,265.74,266.11,265.67,265.89,2901.0,265.74,266.11,265.67,265.89,2901.0
2025-06-06 10:20:00,265.84,266.18,265.84,265.87,2646.0,265.84,266.18,265.84,265.87,2646.0
2025-06-06 10:25:00,265.9,265.9,265.52,265.71,1712.0,265.9,265.9,265.52,265.71,1712.0
2025-06-06 10:30:00,265.63,265.73,265.51,265.72,1905.0,265.63,265.73,265.51,265.72,1905.0
2025-06-06 10:35:00,265.53,265.68,265.28,265.68,2206.0,265.53,265.68,265.28,265.68,2206.0
2025-06-06 10:40:00,265.43,265.56,265.39,265.55,1089.0,265.43,265.56,265.39,265.55,1089.0
2025-06-06 10:45:00,265.55,265.55,265.29,265.29,2057.0,265.55,265.55,265.29,265.29,2057.0
2025-06-06 10:50:00,265.26,265.82,265.25,265.82,2842.0,265.26,265.82,265.25,265.82,2842.0
2025-06-06 10:55:00,265.69,265.83,265.43,265.71,2170.0,265.69,265.83,265.43,265.71,2170.0
2025-06-06 11:00:00,265.83,265.83,265.74,265.74,661.0,265.83,265.83,265.74,265.74,661.0
2025-06-06 11:05:00,265.7,266.03,265.7,265.9,4672.0,265.7,266.03,265.7,265.9,4672.0
2025-06-06 11:10:00,265.9,265.94,265.76,265.9,2000.0,265.9,265.94,265.76,265.9,2000.0
2025-06-06 11:15:00,265.78,265.78,264.89,264.92,3807.0,265.78,265.78,264.89,264.92,3807.0
2025-06-06 11:20:00,264.62,264.68,264.16,264.39,3870.0,264.62,264.68,264.16,264.39,3870.0
2025-06-06 11:25:00,264.53,264.8,264.53,264.8,900.0,264.53,264.8,264.53,264.8,900.0
2025-06-06 11:30:00,264.72,264.9,264.64,264.65,1934.0,264.72,264.9,264.64,264.65,1934.0
2025-06-06 11:35:00,264.65,264.7,264.46,264.64,3164.0,264.65,264.7,264.46,264.64,3164.0
2025-06-06 11:40:00,264.52,264.94,264.27,264.94,1685.0,264.52,264.94,264.27,264.94,1685.0
2025-06-06 11:45:00,264.97,265.23,264.96,265.23,500.0,264.97,265.23,264.96,265.23,500.0
2025-06-06 11:50:00,265.2,265.52,265.2,265.39,2734.0,265.2,265.52,265.2,265.39,2734.0
2025-06-06 11:55:00,265.39,265.52,265.1,265.15,2523.0,265.39,265.52,265.1,265.15,2523.0
2025-06-06 12:00:00,265.31,265.49,265.31,265.49,4214.0,265.31,265.49,265.31,265.49,4214.0
2025-06-06 12:05:00,265.41,265.49,265.12,265.18,2778.0,265.41,265.49,265.12,265.18,2778.0
2025-06-06 12:10:00,265.26,265.4,265.22,265.31,1370.0,265.26,265.4,265.22,265.31,1370.0
2025-06-06 12:15:00,265.33,265.37,265.1,265.1,1324.0,265.33,265.37,265.1,265.1,1324.0
2025-06-06 12:20:00,265.17,265.2,265.17,265.19,304.0,265.17,265.2,265.17,265.19,304.0
2025-06-06 12:25:00,265.19,265.3,265.06,265.1,1853.0,265.19,265.3,265.06,265.1,1853.0
2025-06-06 12:30:00,265.15,265.39,265.14,265.19,689.0,265.15,265.39,265.14,265.19,689.0
2025-06-06 12:35:00,265.1,265.19,265.06,265.06,900.0,265.1,265.19,265.06,265.06,900.0
2025-06-06 12:40:00,265.06,265.16,264.88,264.88,1135.0,265.06,265.16,264.88,264.88,1135.0
2025-06-06 12:45:00,264.8,264.92,264.79,264.92,300.0,264.8,264.92,264.79,264.92,300.0
2025-06-06 12:50:00,264.82,264.83,264.45,264.46,782.0,264.82,264.83,264.45,264.46,782.0
2025-06-06 12:55:00,264.42,264.73,264.33,264.57,1503.0,264.42,264.73,264.33,264.57,1503.0
2025-06-06 13:00:00,264.61,264.61,264.59,264.59,300.0,264.61,264.61,264.59,264.59,300.0
2025-06-06 13:05:00,264.56,264.57,264.45,264.48,602.0,264.56,264.57,264.45,264.48,602.0
2025-06-06 13:10:00,264.5,264.58,264.33,264.58,1050.0,264.5,264.58,264.33,264.58,1050.0
2025-06-06 13:15:00,264.44,264.61,264.44,264.61,918.0,264.44,264.61,264.44,264.61,918.0
2025-06-06 13:20:00,264.87,264.87,264.86,264.87,100.0,264.87,264.87,264.86,264.87,100.0
2025-06-06 13:25:00,264.71,264.71,264.6,264.69,939.0,264.71,264.71,264.6,264.69,939.0
2025-06-06 13:30:00,264.69,264.71,264.51,264.59,453.0,264.69,264.71,264.51,264.59,453.0
2025-06-06 13:35:00,264.75,264.83,264.74,264.76,461.0,264.75,264.83,264.74,264.76,461.0
2025-06-06 13:40:00,264.83,264.83,264.6,264.75,992.0,264.83,264.83,264.6,264.75,992.0
2025-06-06 13:45:00,264.78,265.03,264.77,264.91,1099.0,264.78,265.03,264.77,264.91,1099.0
2025-06-06 13:50:00,265.0,265.11,264.85,264.85,2120.0,265.0,265.11,264.85,264.85,2120.0
2025-06-06 13:55:00,264.94,265.0,264.94,265.0,703.0,264.94,265.0,264.94,265.0,703.0
2025-06-06 14:00:00,264.89,265.3,264.89,265.16,1810.0,264.89,265.3,264.89,265.16,1810.0
2025-06-06 14:05:00,265.25,265.35,265.23,265.25,1507.0,265.25,265.35,265.23,265.25,1507.0
2025-06-06 14:10:00,265.32,265.32,264.99,265.04,2205.0,265.32,265.32,264.99,265.04,2205.0
2025-06-06 14:15:00,265.22,265.32,265.22,265.31,768.0,265.22,265.32,265.22,265.31,768.0
2025-06-06 14:20:00,265.4,265.4,265.08,265.22,2885.0,265.4,265.4,265.08,265.22,2885.0
2025-06-06 14:25:00,265.09,265.15,264.73,264.81,4941.0,265.09,265.15,264.73,264.81,4941.0
2025-06-06 14:30:00,264.81,265.28,264.81,265.28,3500.0,264.81,265.28,264.81,265.28,3500.0
2025-06-06 14:35:00,265.26,265.3,265.17,265.22,1643.0,265.26,265.3,265.17,265.22,1643.0
2025-06-06 14:40:00,265.14,265.23,264.95,264.95,3904.0,265.14,265.23,264.95,264.95,3904.0
2025-06-06 14:45:00,264.91,264.99,264.68,264.86,7131.0,264.91,264.99,264.68,264.86,7131.0
2025-06-06 14:50:00,264.86,265.01,264.75,264.93,5287.0,264.86,265.01,264.75,264.93,5287.0
2025-06-06 14:55:00,264.9,264.92,264.69,264.69,3533.0,264.9,264.92,264.69,264.69,3533.0
2025-06-06 15:00:00,264.67,264.86,264.45,264.72,11320.0,264.67,264.86,264.45,264.72,11320.0
2025-06-06 15:05:00,264.91,265.14,264.91,265.03,3389.0,264.91,265.14,264.91,265.03,3389.0
2025-06-06 15:10:00,265.03,265.03,264.82,264.94,4717.0,265.03,265.03,264.82,264.94,4717.0
2025-06-06 15:15:00,264.81,265.0,264.72,264.82,6888.0,264.81,265.0,264.72,264.82,6888.0
2025-06-06 15:20:00,264.85,265.14,264.84,265.12,5265.0,264.85,265.14,264.84,265.12,5265.0
2025-06-06 15:25:00,265.07,265.2,264.95,264.96,3747.0,265.07,265.2,264.95,264.96,3747.0
2025-06-06 15:30:00,264.95,265.2,264.95,265.0,4121.0,264.95,265.2,264.95,265.0,4121.0
2025-06-06 15:35:00,264.98,265.04,264.62,264.62,1926.0,264.98,265.04,264.62,264.62,1926.0
2025-06-06 15:40:00,264.65,264.73,264.44,264.53,8287.0,264.65,264.73,264.44,264.53,8287.0
2025-06-06 15:45:00,264.55,264.71,264.23,264.26,5252.0,264.55,264.71,264.23,264.26,5252.0
2025-06-06 15:50:00,264.2,264.82,264.11,264.64,14043.0,264.2,264.82,264.11,264.64,14043.0
2025-06-06 15:55:00,264.68,264.93,264.52,264.61,43960.0,264.68,264.93,264.52,264.61,43960.0
2025-06-09 09:30:00,266.35,266.35,264.87,265.12,7428.0,266.35,266.35,264.87,265.12,7428.0
2025-06-09 09:35:00,264.82,264.83,264.55,264.55,400.0,264.82,264.83,264.55,264.55,400.0
2025-06-09 09:40:00,264.72,265.77,264.72,265.1,5989.0,264.72,265.77,264.72,265.1,5989.0
2025-06-09 09:45:00,265.43,265.61,265.29,265.29,4062.0,265.43,265.61,265.29,265.29,4062.0
2025-06-09 09:50:00,265.12,265.12,265.11,265.11,900.0,265.12,265.12,265.11,265.11,900.0
2025-06-09 09:55:00,265.11,265.12,265.11,265.12,673.0,265.11,265.12,265.11,265.12,673.0
2025-06-09 10:00:00,265.12,265.57,265.11,265.51,4738.0,265.12,265.57,265.11,265.51,4738.0
2025-06-09 10:05:00,265.73,266.02,264.78,265.04,8908.0,265.73,266.02,264.78,265.04,8908.0
2025-06-09 10:10:00,265.28,265.37,265.05,265.05,1505.0,265.28,265.37,265.05,265.05,1505.0
2025-06-09 10:15:00,265.01,265.16,264.86,264.94,1023.0,265.01,265.16,264.86,264.94,1023.0
2025-06-09 10:20:00,264.81,264.98,264.76,264.98,700.0,264.81,264.98,264.76,264.98,700.0
2025-06-09 10:25:00,264.98,265.1,264.98,265.04,3856.0,264.98,265.1,264.98,265.04,3856.0
2025-06-09 10:30:00,265.03,265.13,264.55,264.57,4403.0,265.03,265.13,264.55,264.57,4403.0
2025-06-09 10:35:00,264.35,264.35,263.8,264.15,3185.0,264.35,264.35,263.8,264.15,3185.0
2025-06-09 10:40:00,264.23,264.23,263.94,264.01,1302.0,264.23,264.23,263.94,264.01,1302.0
2025-06-09 10:45:00,263.9,263.9,263.17,263.17,2899.0,263.9,263.9,263.17,263.17,2899.0
2025-06-09 10:50:00,263.15,263.83,262.94,263.72,4700.0,263.15,263.83,262.94,263.72,4700.0
2025-06-09 10:55:00,263.89,264.26,263.87,264.25,2653.0,263.89,264.26,263.87,264.25,2653.0
2025-06-09 11:00:00,264.26,264.4,264.11,264.11,1052.0,264.26,264.4,264.11,264.11,1052.0
2025-06-09 11:05:00,264.24,264.5,263.93,263.97,2136.0,264.24,264.5,263.93,263.97,2136.0
2025-06-09 11:10:00,264.08,264.08,263.87,263.98,1502.0,264.08,264.08,263.87,263.98,1502.0
2025-06-09 11:15:00,263.79,264.35,263.79,264.34,3992.0,263.79,264.35,263.79,264.34,3992.0
2025-06-09 11:20:00,264.42,264.42,263.91,264.16,5493.0,264.42,264.42,263.91,264.16,5493.0
2025-06-09 11:25:00,264.12,264.29,264.08,264.17,1963.0,264.12,264.29,264.08,264.17,1963.0
2025-06-09 11:30:00,264.3,264.71,264.3,264.55,1900.0,264.3,264.71,264.3,264.55,1900.0
2025-06-09 11:35:00,264.71,264.97,264.56,264.96,1342.0,264.71,264.97,264.56,264.96,1342.0
2025-06-09 11:40:00,265.21,265.45,265.11,265.11,1764.0,265.21,265.45,265.11,265.11,1764.0
2025-06-09 11:45:00,265.3,265.56,265.29,265.56,875.0,265.3,265.56,265.29,265.56,875.0
2025-06-09 11:50:00,265.65,265.65,265.4,265.49,2685.0,265.65,265.65,265.4,265.49,2685.0
2025-06-09 11:55:00,265.5,265.64,265.37,265.39,1920.0,265.5,265.64,265.37,265.39,1920.0
2025-06-09 12:00:00,265.29,265.53,265.17,265.53,1426.0,265.29,265.53,265.17,265.53,1426.0
2025-06-09 12:05:00,265.54,265.65,265.36,265.64,6055.0,265.54,265.65,265.36,265.64,6055.0
2025-06-09 12:10:00,265.55,265.65,265.49,265.49,2519.0,265.55,265.65,265.49,265.49,2519.0
2025-06-09 12:15:00,265.55,265.85,265.52,265.76,20604.0,265.55,265.85,265.52,265.76,20604.0
2025-06-09 12:20:00,265.73,265.82,265.63,265.69,3849.0,265.73,265.82,265.63,265.69,3849.0
2025-06-09 12:25:00,265.71,265.79,265.49,265.71,3573.0,265.71,265.79,265.49,265.71,3573.0
2025-06-09 12:30:00,265.81,266.06,265.77,266.04,2424.0,265.81,266.06,265.77,266.04,2424.0
2025-06-09 12:35:00,266.08,266.08,265.85,266.05,2056.0,266.08,266.08,265.85,266.05,2056.0
2025-06-09 12:40:00,266.3,266.3,266.14,266.22,2425.0,266.3,266.3,266.14,266.22,2425.0
2025-06-09 12:45:00,266.3,266.47,266.28,266.3,1800.0,266.3,266.47,266.28,266.3,1800.0
2025-06-09 12:50:00,266.38,266.75,266.38,266.67,2435.0,266.38,266.75,266.38,266.67,2435.0
2025-06-09 12:55:00,266.65,266.66,266.32,266.55,4488.0,266.65,266.66,266.32,266.55,4488.0
2025-06-09 13:00:00,266.55,266.55,266.55,266.55,0.0,266.55,266.55,266.55,266.55,0.0
2025-06-09 13:05:00,266.46,266.46,266.14,266.23,2507.0,266.46,266.46,266.14,266.23,2507.0
2025-06-09 13:10:00,266.23,266.44,266.23,266.28,3600.0,266.23,266.44,266.23,266.28,3600.0
2025-06-09 13:15:00,266.38,266.67,266.36,266.67,2200.0,266.38,266.67,266.36,266.67,2200.0
2025-06-09 13:20:00,266.69,267.29,266.69,267.07,1496.0,266.69,267.29,266.69,267.07,1496.0
2025-06-09 13:25:00,267.19,267.28,266.96,267.26,4171.0,267.19,267.28,266.96,267.26,4171.0
2025-06-09 13:30:00,267.3,267.37,267.22,267.22,2663.0,267.3,267.37,267.22,267.22,2663.0
2025-06-09 13:35:00,267.32,267.35,267.19,267.31,3834.0,267.32,267.35,267.19,267.31,3834.0
2025-06-09 13:40:00,267.3,267.32,266.99,267.24,5434.0,267.3,267.32,266.99,267.24,5434.0
2025-06-09 13:45:00,267.21,267.34,267.21,267.28,450.0,267.21,267.34,267.21,267.28,450.0
2025-06-09 13:50:00,267.32,267.33,267.25,267.25,863.0,267.32,267.33,267.25,267.25,863.0
2025-06-09 13:55:00,267.34,267.34,267.1,267.17,2580.0,267.34,267.34,267.1,267.17,2580.0
2025-06-09 14:00:00,267.17,267.18,266.97,266.99,3139.0,267.17,267.18,266.97,266.99,3139.0
2025-06-09 14:05:00,267.05,267.14,266.78,267.0,2616.0,267.05,267.14,266.78,267.0,2616.0
2025-06-09 14:10:00,266.99,267.33,266.99,267.19,906.0,266.99,267.33,266.99,267.19,906.0
2025-06-09 14:15:00,267.14,267.16,267.14,267.16,967.0,267.14,267.16,267.14,267.16,967.0
2025-06-09 14:20:00,267.17,267.27,267.01,267.01,1509.0,267.17,267.27,267.01,267.01,1509.0
2025-06-09 14:25:00,267.12,267.27,267.1,267.12,1246.0,267.12,267.27,267.1,267.12,1246.0
2025-06-09 14:30:00,267.13,267.14,267.13,267.13,200.0,267.13,267.14,267.13,267.13,200.0
2025-06-09 14:35:00,267.0,267.02,266.84,266.84,2897.0,267.0,267.02,266.84,266.84,2897.0
2025-06-09 14:40:00,266.85,266.87,266.84,266.84,600.0,266.85,266.87,266.84,266.84,600.0
2025-06-09 14:45:00,266.86,266.97,266.82,266.87,3260.0,266.86,266.97,266.82,266.87,3260.0
2025-06-09 14:50:00,266.87,267.0,266.87,266.99,1500.0,266.87,267.0,266.87,266.99,1500.0
2025-06-09 14:55:00,267.14,267.4,267.14,267.25,2917.0,267.14,267.4,267.14,267.25,2917.0
2025-06-09 15:00:00,267.21,267.33,267.1,267.16,2330.0,267.21,267.33,267.1,267.16,2330.0
2025-06-09 15:05:00,267.26,267.32,267.17,267.21,2700.0,267.26,267.32,267.17,267.21,2700.0
2025-06-09 15:10:00,267.28,267.28,266.95,266.95,2656.0,267.28,267.28,266.95,266.95,2656.0
2025-06-09 15:15:00,266.98,266.99,266.91,266.96,1000.0,266.98,266.99,266.91,266.96,1000.0
2025-06-09 15:20:00,267.0,267.0,266.87,266.88,2650.0,267.0,267.0,266.87,266.88,2650.0
2025-06-09 15:25:00,266.83,266.99,266.8,266.85,6137.0,266.83,266.99,266.8,266.85,6137.0
2025-06-09 15:30:00,266.85,266.85,266.38,266.39,4723.0,266.85,266.85,266.38,266.39,4723.0
2025-06-09 15:35:00,266.36,266.42,266.08,266.08,4073.0,266.36,266.42,266.08,266.08,4073.0
2025-06-09 15:40:00,266.17,266.26,266.04,266.04,5225.0,266.17,266.26,266.04,266.04,5225.0
2025-06-09 15:45:00,266.05,266.25,265.97,266.25,7157.0,266.05,266.25,265.97,266.25,7157.0
2025-06-09 15:50:00,266.21,266.46,266.07,266.08,19418.0,266.21,266.46,266.07,266.08,19418.0
2025-06-09 15:55:00,266.07,266.35,265.88,266.09,53931.0,266.07,266.35,265.88,266.09,53931.0
2025-06-10 09:30:00,265.8,265.8,264.66,264.66,3822.0,265.8,265.8,264.66,264.66,3822.0
2025-06-10 09:35:00,264.49,264.73,264.02,264.47,3448.0,264.49,264.73,264.02,264.47,3448.0
2025-06-10 09:40:00,264.45,265.09,264.21,265.06,11730.0,264.45,265.09,264.21,265.06,11730.0
2025-06-10 09:45:00,265.25,265.71,265.24,265.71,2500.0,265.25,265.71,265.24,265.71,2500.0
2025-06-10 09:50:00,265.65,266.53,265.65,266.12,9642.0,265.65,266.53,265.65,266.12,9642.0
2025-06-10 09:55:00,265.92,266.41,265.84,266.27,2278.0,265.92,266.41,265.84,266.27,2278.0
2025-06-10 10:00:00,266.13,266.5,265.92,265.93,4409.0,266.13,266.5,265.92,265.93,4409.0
2025-06-10 10:05:00,266.18,266.27,265.84,266.0,1404.0,266.18,266.27,265.84,266.0,1404.0
2025-06-10 10:10:00,266.14,266.64,266.02,266.64,2466.0,266.14,266.64,266.02,266.64,2466.0
2025-06-10 10:15:00,266.47,266.99,266.46,266.83,12350.0,266.47,266.99,266.46,266.83,12350.0
2025-06-10 10:20:00,266.77,266.77,266.47,266.66,2500.0,266.77,266.77,266.47,266.66,2500.0
2025-06-10 10:25:00,266.73,266.73,266.28,266.29,1602.0,266.73,266.73,266.28,266.29,1602.0
2025-06-10 10:30:00,266.02,266.16,265.64,265.65,8222.0,266.02,266.16,265.64,265.65,8222.0
2025-06-10 10:35:00,265.55,265.91,265.41,265.76,5686.0,265.55,265.91,265.41,265.76,5686.0
2025-06-10 10:40:00,265.78,266.2,265.71,266.17,10532.0,265.78,266.2,265.71,266.17,10532.0
2025-06-10 10:45:00,266.18,266.18,265.61,265.83,3759.0,266.18,266.18,265.61,265.83,3759.0
2025-06-10 10:50:00,265.82,266.15,265.68,265.91,2612.0,265.82,266.15,265.68,265.91,2612.0
2025-06-10 10:55:00,265.9,265.9,265.41,265.55,3595.0,265.9,265.9,265.41,265.55,3595.0
2025-06-10 11:00:00,265.55,265.55,265.27,265.3,3142.0,265.55,265.55,265.27,265.3,3142.0
2025-06-10 11:05:00,265.13,265.28,264.83,264.83,1779.0,265.13,265.28,264.83,264.83,1779.0
2025-06-10 11:10:00,265.0,265.07,264.68,264.68,4994.0,265.0,265.07,264.68,264.68,4994.0
2025-06-10 11:15:00,264.94,265.12,264.87,264.9,5874.0,264.94,265.12,264.87,264.9,5874.0
2025-06-10 11:20:00,264.98,265.15,264.85,265.06,3660.0,264.98,265.15,264.85,265.06,3660.0
2025-06-10 11:25:00,265.07,265.2,264.91,264.92,5112.0,265.07,265.2,264.91,264.92,5112.0
2025-06-10 11:30:00,264.92,265.11,264.55,264.84,9628.0,264.92,265.11,264.55,264.84,9628.0
2025-06-10 11:35:00,264.88,265.59,264.88,265.53,4488.0,264.88,265.59,264.88,265.53,4488.0
2025-06-10 11:40:00,265.53,265.59,265.44,265.52,2272.0,265.53,265.59,265.44,265.52,2272.0
2025-06-10 11:45:00,265.52,265.56,265.16,265.2,2677.0,265.52,265.56,265.16,265.2,2677.0
2025-06-10 11:50:00,265.19,265.52,265.16,265.44,3088.0,265.19,265.52,265.16,265.44,3088.0
2025-06-10 11:55:00,265.44,265.61,265.43,265.61,2600.0,265.44,265.61,265.43,265.61,2600.0
2025-06-10 12:00:00,265.86,266.09,265.86,266.06,2500.0,265.86,266.09,265.86,266.06,2500.0
2025-06-10 12:05:00,266.08,266.08,265.87,265.87,2805.0,266.08,266.08,265.87,265.87,2805.0
2025-06-10 12:10:00,265.76,265.94,265.62,265.94,4183.0,265.76,265.94,265.62,265.94,4183.0
2025-06-10 12:15:00,265.82,265.83,265.8,265.81,400.0,265.82,265.83,265.8,265.81,400.0
2025-06-10 12:20:00,265.77,265.82,265.69,265.72,1696.0,265.77,265.82,265.69,265.72,1696.0
2025-06-10 12:25:00,265.72,265.72,265.51,265.65,2676.0,265.72,265.72,265.51,265.65,2676.0
2025-06-10 12:30:00,265.52,265.65,265.38,265.38,3401.0,265.52,265.65,265.38,265.38,3401.0
2025-06-10 12:35:00,265.43,265.51,265.18,265.39,14102.0,265.43,265.51,265.18,265.39,14102.0
2025-06-10 12:40:00,265.31,265.42,265.3,265.39,1300.0,265.31,265.42,265.3,265.39,1300.0
2025-06-10 12:45:00,265.31,265.81,265.31,265.61,6147.0,265.31,265.81,265.31,265.61,6147.0
2025-06-10 12:50:00,265.64,265.81,265.64,265.81,1477.0,265.64,265.81,265.64,265.81,1477.0
2025-06-10 12:55:00,265.89,265.95,265.87,265.94,3894.0,265.89,265.95,265.87,265.94,3894.0
2025-06-10 13:00:00,265.94,266.09,265.94,265.96,1647.0,265.94,266.09,265.94,265.96,1647.0
2025-06-10 13:05:00,265.95,265.95,265.73,265.79,1818.0,265.95,265.95,265.73,265.79,1818.0
2025-06-10 13:10:00,266.0,266.24,265.89,266.2,1826.0,266.0,266.24,265.89,266.2,1826.0
2025-06-10 13:15:00,266.12,266.27,266.06,266.19,2869.0,266.12,266.27,266.06,266.19,2869.0
2025-06-10 13:20:00,266.32,266.32,266.18,266.2,700.0,266.32,266.32,266.18,266.2,700.0
2025-06-10 13:25:00,266.36,266.48,266.11,266.38,7693.0,266.36,266.48,266.11,266.38,7693.0
2025-06-10 13:30:00,266.25,266.35,266.15,266.25,1857.0,266.25,266.35,266.15,266.25,1857.0
2025-06-10 13:35:00,266.35,266.35,266.22,266.32,2734.0,266.35,266.35,266.22,266.32,2734.0
2025-06-10 13:40:00,266.32,266.45,266.22,266.26,3171.0,266.32,266.45,266.22,266.26,3171.0
2025-06-10 13:45:00,266.14,266.21,266.0,266.06,1899.0,266.14,266.21,266.0,266.06,1899.0
2025-06-10 13:50:00,265.99,266.15,265.99,266.12,2116.0,265.99,266.15,265.99,266.12,2116.0
2025-06-10 13:55:00,266.05,266.11,266.05,266.11,437.0,266.05,266.11,266.05,266.11,437.0
2025-06-10 14:00:00,266.04,266.1,265.75,265.75,5824.0,266.04,266.1,265.75,265.75,5824.0
2025-06-10 14:05:00,265.74,265.85,265.6,265.6,320.0,265.74,265.85,265.6,265.6,320.0
2025-06-10 14:10:00,265.75,265.86,265.75,265.75,1006.0,265.75,265.86,265.75,265.75,1006.0
2025-06-10 14:15:00,265.67,265.81,265.51,265.51,1841.0,265.67,265.81,265.51,265.51,1841.0
2025-06-10 14:20:00,265.39,265.52,265.26,265.52,3216.0,265.39,265.52,265.26,265.52,3216.0
2025-06-10 14:25:00,265.42,265.43,265.23,265.24,6060.0,265.42,265.43,265.23,265.24,6060.0
2025-06-10 14:30:00,265.39,265.41,265.26,265.41,600.0,265.39,265.41,265.26,265.41,600.0
2025-06-10 14:35:00,265.41,265.57,265.41,265.57,1400.0,265.41,265.57,265.41,265.57,1400.0
2025-06-10 14:40:00,265.57,265.58,265.48,265.49,800.0,265.57,265.58,265.48,265.49,800.0
2025-06-10 14:45:00,265.49,265.6,265.42,265.6,2108.0,265.49,265.6,265.42,265.6,2108.0
2025-06-10 14:50:00,265.53,265.6,265.45,265.55,1004.0,265.53,265.6,265.45,265.55,1004.0
2025-06-10 14:55:00,265.61,265.91,265.59,265.76,2400.0,265.61,265.91,265.59,265.76,2400.0
2025-06-10 15:00:00,265.84,266.08,265.81,266.0,2110.0,265.84,266.08,265.81,266.0,2110.0
2025-06-10 15:05:00,266.01,266.07,265.62,265.79,2950.0,266.01,266.07,265.62,265.79,2950.0
2025-06-10 15:10:00,265.64,265.66,265.52,265.52,805.0,265.64,265.66,265.52,265.52,805.0
2025-06-10 15:15:00,265.53,265.73,265.53,265.73,2277.0,265.53,265.73,265.53,265.73,2277.0
2025-06-10 15:20:00,265.7,265.74,265.58,265.63,2977.0,265.7,265.74,265.58,265.63,2977.0
2025-06-10 15:25:00,265.64,265.64,265.61,265.63,1000.0,265.64,265.64,265.61,265.63,1000.0
2025-06-10 15:30:00,265.64,265.71,265.44,265.44,5079.0,265.64,265.71,265.44,265.44,5079.0
2025-06-10 15:35:00,265.45,265.46,265.21,265.3,4781.0,265.45,265.46,265.21,265.3,4781.0
2025-06-10 15:40:00,265.38,265.39,264.89,265.03,1702.0,265.38,265.39,264.89,265.03,1702.0
2025-06-10 15:45:00,265.03,265.13,264.93,264.93,5104.0,265.03,265.13,264.93,264.93,5104.0
2025-06-10 15:50:00,264.97,265.34,264.83,265.23,14139.0,264.97,265.34,264.83,265.23,14139.0
2025-06-10 15:55:00,265.22,265.42,265.04,265.22,39753.0,265.22,265.42,265.04,265.22,39753.0
2025-06-11 09:30:00,266.53,267.42,264.0,264.02,19014.0,266.53,267.42,264.0,264.02,19014.0
2025-06-11 09:35:00,263.41,264.05,263.13,263.13,7869.0,263.41,264.05,263.13,263.13,7869.0
2025-06-11 09:40:00,263.13,263.63,262.86,263.53,3105.0,263.13,263.63,262.86,263.53,3105.0
2025-06-11 09:45:00,263.62,263.95,262.91,263.95,3502.0,263.62,263.95,262.91,263.95,3502.0
2025-06-11 09:50:00,264.23,264.29,264.1,264.28,2100.0,264.23,264.29,264.1,264.28,2100.0
2025-06-11 09:55:00,264.28,264.48,264.0,264.46,7198.0,264.28,264.48,264.0,264.46,7198.0
2025-06-11 10:00:00,264.28,264.28,263.99,263.99,3800.0,264.28,264.28,263.99,263.99,3800.0
2025-06-11 10:05:00,263.39,263.71,263.39,263.71,1200.0,263.39,263.71,263.39,263.71,1200.0
2025-06-11 10:10:00,263.67,263.71,263.52,263.69,1400.0,263.67,263.71,263.52,263.69,1400.0
2025-06-11 10:15:00,263.76,264.6,263.61,264.6,3509.0,263.76,264.6,263.61,264.6,3509.0
2025-06-11 10:20:00,264.23,264.86,264.23,264.86,5379.0,264.23,264.86,264.23,264.86,5379.0
2025-06-11 10:25:00,265.11,265.17,264.92,265.05,680.0,265.11,265.17,264.92,265.05,680.0
2025-06-11 10:30:00,265.05,265.07,265.0,265.06,700.0,265.05,265.07,265.0,265.06,700.0
2025-06-11 10:35:00,265.04,265.12,265.04,265.12,700.0,265.04,265.12,265.04,265.12,700.0
2025-06-11 10:40:00,265.16,265.83,265.06,265.83,2100.0,265.16,265.83,265.06,265.83,2100.0
2025-06-11 10:45:00,265.76,266.13,265.57,265.57,4108.0,265.76,266.13,265.57,265.57,4108.0
2025-06-11 10:50:00,265.75,265.75,265.75,265.75,100.0,265.75,265.75,265.75,265.75,100.0
2025-06-11 10:55:00,265.75,265.76,265.74,265.75,4300.0,265.75,265.76,265.74,265.75,4300.0
2025-06-11 11:00:00,266.02,266.25,266.02,266.25,3517.0,266.02,266.25,266.02,266.25,3517.0
2025-06-11 11:05:00,266.25,266.63,266.1,266.14,7683.0,266.25,266.63,266.1,266.14,7683.0
2025-06-11 11:10:00,266.14,266.29,265.96,266.21,4051.0,266.14,266.29,265.96,266.21,4051.0
2025-06-11 11:15:00,266.12,266.5,266.12,266.5,1556.0,266.12,266.5,266.12,266.5,1556.0
2025-06-11 11:20:00,266.49,266.49,266.13,266.13,800.0,266.49,266.49,266.13,266.13,800.0
2025-06-11 11:25:00,266.24,266.28,266.21,266.28,400.0,266.24,266.28,266.21,266.28,400.0
2025-06-11 11:30:00,266.12,266.12,265.95,266.0,1245.0,266.12,266.12,265.95,266.0,1245.0
2025-06-11 11:35:00,266.21,266.25,266.03,266.25,2615.0,266.21,266.25,266.03,266.25,2615.0
2025-06-11 11:40:00,266.11,266.11,265.94,266.04,1719.0,266.11,266.11,265.94,266.04,1719.0
2025-06-11 11:45:00,266.04,266.04,265.73,265.78,1407.0,266.04,266.04,265.73,265.78,1407.0
2025-06-11 11:50:00,265.78,266.19,265.65,266.19,3200.0,265.78,266.19,265.65,266.19,3200.0
2025-06-11 11:55:00,266.0,266.0,265.71,265.74,2266.0,266.0,266.0,265.71,265.74,2266.0
2025-06-11 12:00:00,265.78,265.78,265.44,265.44,800.0,265.78,265.78,265.44,265.44,800.0
2025-06-11 12:05:00,265.44,265.45,265.07,265.13,2211.0,265.44,265.45,265.07,265.13,2211.0
2025-06-11 12:10:00,265.13,265.53,264.97,265.41,2802.0,265.13,265.53,264.97,265.41,2802.0
2025-06-11 12:15:00,265.34,265.34,264.84,264.89,2352.0,265.34,265.34,264.84,264.89,2352.0
2025-06-11 12:20:00,264.75,264.91,264.74,264.88,1000.0,264.75,264.91,264.74,264.88,1000.0
2025-06-11 12:25:00,265.11,265.39,265.1,265.39,332.0,265.11,265.39,265.1,265.39,332.0
2025-06-11 12:30:00,265.51,265.51,265.23,265.43,304.0,265.51,265.51,265.23,265.43,304.0
2025-06-11 12:35:00,265.16,265.43,265.01,265.43,443.0,265.16,265.43,265.01,265.43,443.0
2025-06-11 12:40:00,265.14,265.21,265.04,265.19,1000.0,265.14,265.21,265.04,265.19,1000.0
2025-06-11 12:45:00,265.21,265.41,265.21,265.31,3805.0,265.21,265.41,265.21,265.31,3805.0
2025-06-11 12:50:00,265.31,265.52,265.14,265.14,3264.0,265.31,265.52,265.14,265.14,3264.0
2025-06-11 12:55:00,265.03,265.16,265.03,265.15,200.0,265.03,265.16,265.03,265.15,200.0
2025-06-11 13:00:00,265.29,265.53,265.15,265.53,2211.0,265.29,265.53,265.15,265.53,2211.0
2025-06-11 13:05:00,265.54,265.68,265.44,265.44,1000.0,265.54,265.68,265.44,265.44,1000.0
2025-06-11 13:10:00,265.37,265.4,265.29,265.4,855.0,265.37,265.4,265.29,265.4,855.0
2025-06-11 13:15:00,265.41,265.41,265.4,265.41,100.0,265.41,265.41,265.4,265.41,100.0
2025-06-11 13:20:00,265.3,265.36,265.3,265.35,828.0,265.3,265.36,265.3,265.35,828.0
2025-06-11 13:25:00,265.37,265.57,265.36,265.57,939.0,265.37,265.57,265.36,265.57,939.0
2025-06-11 13:30:00,265.51,265.6,265.5,265.5,2741.0,265.51,265.6,265.5,265.5,2741.0
2025-06-11 13:35:00,265.51,265.51,265.23,265.49,3717.0,265.51,265.51,265.23,265.49,3717.0
2025-06-11 13:40:00,265.49,265.51,265.27,265.43,2243.0,265.49,265.51,265.27,265.43,2243.0
2025-06-11 13:45:00,265.47,265.47,265.17,265.26,4641.0,265.47,265.47,265.17,265.26,4641.0
2025-06-11 13:50:00,265.17,265.18,265.11,265.18,300.0,265.17,265.18,265.11,265.18,300.0
2025-06-11 13:55:00,265.19,265.19,265.04,265.04,700.0,265.19,265.19,265.04,265.04,700.0
2025-06-11 14:00:00,264.78,264.95,263.8,263.88,5669.0,264.78,264.95,263.8,263.88,5669.0
2025-06-11 14:05:00,264.04,264.11,263.94,264.02,867.0,264.04,264.11,263.94,264.02,867.0
2025-06-11 14:10:00,263.87,264.0,263.59,263.59,3333.0,263.87,264.0,263.59,263.59,3333.0
2025-06-11 14:15:00,263.55,263.55,262.68,262.84,4802.0,263.55,263.55,262.68,262.84,4802.0
2025-06-11 14:20:00,263.04,263.06,262.8,262.91,1547.0,263.04,263.06,262.8,262.91,1547.0
2025-06-11 14:25:00,263.02,263.02,261.93,262.21,2888.0,263.02,263.02,261.93,262.21,2888.0
2025-06-11 14:30:00,262.21,262.45,261.69,262.45,6456.0,262.21,262.45,261.69,262.45,6456.0
2025-06-11 14:35:00,262.25,262.75,262.25,262.38,4659.0,262.25,262.75,262.25,262.38,4659.0
2025-06-11 14:40:00,262.33,262.67,262.04,262.67,4227.0,262.33,262.67,262.04,262.67,4227.0
2025-06-11 14:45:00,262.5,262.58,262.33,262.58,3090.0,262.5,262.58,262.33,262.58,3090.0
2025-06-11 14:50:00,262.47,262.58,262.18,262.19,1704.0,262.47,262.58,262.18,262.19,1704.0
2025-06-11 14:55:00,261.99,261.99,261.6,261.69,2559.0,261.99,261.99,261.6,261.69,2559.0
2025-06-11 15:00:00,261.65,261.73,261.42,261.56,2772.0,261.65,261.73,261.42,261.56,2772.0
2025-06-11 15:05:00,261.54,261.72,261.45,261.72,3915.0,261.54,261.72,261.45,261.72,3915.0
2025-06-11 15:10:00,261.83,261.97,261.72,261.94,2724.0,261.83,261.97,261.72,261.94,2724.0
2025-06-11 15:15:00,261.83,261.87,261.34,261.34,3793.0,261.83,261.87,261.34,261.34,3793.0
2025-06-11 15:20:00,261.43,261.54,261.26,261.54,3057.0,261.43,261.54,261.26,261.54,3057.0
2025-06-11 15:25:00,261.67,261.72,261.23,261.27,4811.0,261.67,261.72,261.23,261.27,4811.0
2025-06-11 15:30:00,261.18,261.23,260.53,260.54,2683.0,261.18,261.23,260.53,260.54,2683.0
2025-06-11 15:35:00,260.58,260.68,260.42,260.58,3960.0,260.58,260.68,260.42,260.58,3960.0
2025-06-11 15:40:00,260.57,260.85,260.54,260.75,5630.0,260.57,260.85,260.54,260.75,5630.0
2025-06-11 15:45:00,260.76,260.76,260.28,260.41,9170.0,260.76,260.76,260.28,260.41,9170.0
2025-06-11 15:50:00,260.28,260.89,260.28,260.63,21475.0,260.28,260.89,260.28,260.63,21475.0
2025-06-11 15:55:00,260.68,261.31,260.67,261.24,37170.0,260.68,261.31,260.67,261.24,37170.0
2025-06-12 09:30:00,260.4,260.8,259.69,260.18,5767.0,260.4,260.8,259.69,260.18,5767.0
2025-06-12 09:35:00,260.32,260.83,259.73,260.81,10502.0,260.32,260.83,259.73,260.81,10502.0
2025-06-12 09:40:00,260.64,261.33,260.53,261.32,14754.0,260.64,261.33,260.53,261.32,14754.0
2025-06-12 09:45:00,261.69,262.0,261.69,262.0,2797.0,261.69,262.0,261.69,262.0,2797.0
2025-06-12 09:50:00,261.97,262.36,261.97,262.2,2104.0,261.97,262.36,261.97,262.2,2104.0
2025-06-12 09:55:00,262.22,262.26,262.03,262.21,2554.0,262.22,262.26,262.03,262.21,2554.0
2025-06-12 10:00:00,262.0,262.47,261.97,262.46,2956.0,262.0,262.47,261.97,262.46,2956.0
2025-06-12 10:05:00,262.44,262.72,262.44,262.69,800.0,262.44,262.72,262.44,262.69,800.0
2025-06-12 10:10:00,262.47,262.58,261.72,262.29,19833.0,262.47,262.58,261.72,262.29,19833.0
2025-06-12 10:15:00,262.29,262.5,262.29,262.43,1143.0,262.29,262.5,262.29,262.43,1143.0
2025-06-12 10:20:00,262.44,262.61,262.34,262.51,1700.0,262.44,262.61,262.34,262.51,1700.0
2025-06-12 10:25:00,262.47,263.16,262.47,262.97,1603.0,262.47,263.16,262.47,262.97,1603.0
2025-06-12 10:30:00,262.81,263.1,262.81,263.07,900.0,262.81,263.1,262.81,263.07,900.0
2025-06-12 10:35:00,263.09,263.37,263.07,263.35,2700.0,263.09,263.37,263.07,263.35,2700.0
2025-06-12 10:40:00,263.66,263.66,263.44,263.44,1400.0,263.66,263.66,263.44,263.44,1400.0
2025-06-12 10:45:00,263.44,263.71,263.43,263.61,824.0,263.44,263.71,263.43,263.61,824.0
2025-06-12 10:50:00,263.62,263.84,263.59,263.84,1868.0,263.62,263.84,263.59,263.84,1868.0
2025-06-12 10:55:00,263.85,263.85,263.68,263.68,1737.0,263.85,263.85,263.68,263.68,1737.0
2025-06-12 11:00:00,263.52,263.61,263.38,263.61,1423.0,263.52,263.61,263.38,263.61,1423.0
2025-06-12 11:05:00,263.47,263.52,263.47,263.5,817.0,263.47,263.52,263.47,263.5,817.0
2025-06-12 11:10:00,263.38,263.77,263.23,263.77,2667.0,263.38,263.77,263.23,263.77,2667.0
2025-06-12 11:15:00,263.78,263.84,263.72,263.72,3333.0,263.78,263.84,263.72,263.72,3333.0
2025-06-12 11:20:00,263.56,264.12,263.37,264.08,12099.0,263.56,264.12,263.37,264.08,12099.0
2025-06-12 11:25:00,264.0,264.34,263.82,264.24,2101.0,264.0,264.34,263.82,264.24,2101.0
2025-06-12 11:30:00,264.45,264.85,264.44,264.47,10593.0,264.45,264.85,264.44,264.47,10593.0
2025-06-12 11:35:00,264.38,264.38,264.03,264.07,1018.0,264.38,264.38,264.03,264.07,1018.0
2025-06-12 11:40:00,264.06,264.06,263.8,263.8,500.0,264.06,264.06,263.8,263.8,500.0
2025-06-12 11:45:00,263.68,264.05,263.66,263.92,3938.0,263.68,264.05,263.66,263.92,3938.0
2025-06-12 11:50:00,264.01,264.09,263.79,264.09,704.0,264.01,264.09,263.79,264.09,704.0
2025-06-12 11:55:00,264.27,264.71,264.27,264.7,7755.0,264.27,264.71,264.27,264.7,7755.0
2025-06-12 12:00:00,264.63,265.11,264.63,264.85,6322.0,264.63,265.11,264.63,264.85,6322.0
2025-06-12 12:05:00,264.98,265.25,264.8,265.25,8025.0,264.98,265.25,264.8,265.25,8025.0
2025-06-12 12:10:00,265.23,265.53,265.22,265.43,2304.0,265.23,265.53,265.22,265.43,2304.0
2025-06-12 12:15:00,265.48,265.48,265.05,265.06,2119.0,265.48,265.48,265.05,265.06,2119.0
2025-06-12 12:20:00,265.06,265.36,265.0,265.08,8953.0,265.06,265.36,265.0,265.08,8953.0
2025-06-12 12:25:00,265.14,265.37,264.89,265.37,4571.0,265.14,265.37,264.89,265.37,4571.0
2025-06-12 12:30:00,265.3,265.3,265.0,265.15,3005.0,265.3,265.3,265.0,265.15,3005.0
2025-06-12 12:35:00,265.3,265.35,265.29,265.34,719.0,265.3,265.35,265.29,265.34,719.0
2025-06-12 12:40:00,265.22,265.22,265.22,265.22,280.0,265.22,265.22,265.22,265.22,280.0
2025-06-12 12:45:00,265.41,265.41,265.4,265.41,200.0,265.41,265.41,265.4,265.41,200.0
2025-06-12 12:50:00,265.54,265.54,265.49,265.53,1010.0,265.54,265.54,265.49,265.53,1010.0
2025-06-12 12:55:00,265.52,265.54,265.52,265.54,2560.0,265.52,265.54,265.52,265.54,2560.0
2025-06-12 13:00:00,265.68,266.11,265.68,265.98,1894.0,265.68,266.11,265.68,265.98,1894.0
2025-06-12 13:05:00,266.15,266.15,265.75,265.75,1627.0,266.15,266.15,265.75,265.75,1627.0
2025-06-12 13:10:00,265.73,265.91,265.73,265.91,2463.0,265.73,265.91,265.73,265.91,2463.0
2025-06-12 13:15:00,265.79,265.85,265.78,265.85,1100.0,265.79,265.85,265.78,265.85,1100.0
2025-06-12 13:20:00,265.62,265.62,265.62,265.62,100.0,265.62,265.62,265.62,265.62,100.0
2025-06-12 13:25:00,265.49,265.49,265.27,265.32,1005.0,265.49,265.49,265.27,265.32,1005.0
2025-06-12 13:30:00,265.54,265.98,265.44,265.85,6352.0,265.54,265.98,265.44,265.85,6352.0
2025-06-12 13:35:00,265.82,266.14,265.8,266.03,1100.0,265.82,266.14,265.8,266.03,1100.0
2025-06-12 13:40:00,266.03,266.28,265.89,266.27,1758.0,266.03,266.28,265.89,266.27,1758.0
2025-06-12 13:45:00,266.1,266.17,265.75,265.89,11457.0,266.1,266.17,265.75,265.89,11457.0
2025-06-12 13:50:00,265.87,265.87,265.7,265.7,6425.0,265.87,265.87,265.7,265.7,6425.0
2025-06-12 13:55:00,265.69,265.69,265.51,265.51,1443.0,265.69,265.69,265.51,265.51,1443.0
2025-06-12 14:00:00,265.6,265.86,265.59,265.81,1605.0,265.6,265.86,265.59,265.81,1605.0
2025-06-12 14:05:00,265.76,265.82,265.38,265.38,5765.0,265.76,265.82,265.38,265.38,5765.0
2025-06-12 14:10:00,265.21,265.24,265.21,265.24,300.0,265.21,265.24,265.21,265.24,300.0
2025-06-12 14:15:00,265.29,265.31,265.28,265.31,300.0,265.29,265.31,265.28,265.31,300.0
2025-06-12 14:20:00,265.28,265.29,265.02,265.17,4947.0,265.28,265.29,265.02,265.17,4947.0
2025-06-12 14:25:00,265.02,265.24,265.0,265.16,5045.0,265.02,265.24,265.0,265.16,5045.0
2025-06-12 14:30:00,265.25,265.32,265.23,265.32,620.0,265.25,265.32,265.23,265.32,620.0
2025-06-12 14:35:00,265.23,265.3,265.1,265.12,1855.0,265.23,265.3,265.1,265.12,1855.0
2025-06-12 14:40:00,265.12,265.12,265.04,265.11,1000.0,265.12,265.12,265.04,265.11,1000.0
2025-06-12 14:45:00,265.13,265.23,265.13,265.13,1877.0,265.13,265.23,265.13,265.13,1877.0
2025-06-12 14:50:00,265.02,265.12,265.0,265.12,3742.0,265.02,265.12,265.0,265.12,3742.0
2025-06-12 14:55:00,265.09,265.22,265.01,265.16,1610.0,265.09,265.22,265.01,265.16,1610.0
2025-06-12 15:00:00,265.24,265.29,265.12,265.24,3768.0,265.24,265.29,265.12,265.24,3768.0
2025-06-12 15:05:00,265.22,265.23,265.12,265.13,1100.0,265.22,265.23,265.12,265.13,1100.0
2025-06-12 15:10:00,265.17,265.22,265.1,265.14,1523.0,265.17,265.22,265.1,265.14,1523.0
2025-06-12 15:15:00,265.15,265.15,265.0,265.07,21517.0,265.15,265.15,265.0,265.07,21517.0
2025-06-12 15:20:00,265.07,265.15,264.84,264.91,19052.0,265.07,265.15,264.84,264.91,19052.0
2025-06-12 15:25:00,264.96,265.18,264.96,265.09,4246.0,264.96,265.18,264.96,265.09,4246.0
2025-06-12 15:30:00,265.18,265.27,265.13,265.25,5477.0,265.18,265.27,265.13,265.25,5477.0
2025-06-12 15:35:00,265.16,265.23,265.0,265.11,8155.0,265.16,265.23,265.0,265.11,8155.0
2025-06-12 15:40:00,265.05,265.14,265.0,265.14,14060.0,265.05,265.14,265.0,265.14,14060.0
2025-06-12 15:45:00,265.1,265.35,265.0,265.06,25696.0,265.1,265.35,265.0,265.06,25696.0
2025-06-12 15:50:00,265.0,265.28,265.0,265.13,16667.0,265.0,265.28,265.0,265.13,16667.0
2025-06-12 15:55:00,265.18,265.56,265.06,265.56,31630.0,265.18,265.56,265.06,265.56,31630.0
2025-06-13 09:30:00,261.78,262.84,261.17,262.19,5423.0,261.78,262.84,261.17,262.19,5423.0
2025-06-13 09:35:00,262.87,263.58,261.89,263.58,1842.0,262.87,263.58,261.89,263.58,1842.0
2025-06-13 09:40:00,262.66,262.92,262.52,262.53,1312.0,262.66,262.92,262.52,262.53,1312.0
2025-06-13 09:45:00,262.43,262.43,261.5,261.83,3372.0,262.43,262.43,261.5,261.83,3372.0
2025-06-13 09:50:00,261.52,261.56,261.01,261.56,4908.0,261.52,261.56,261.01,261.56,4908.0
2025-06-13 09:55:00,261.38,261.63,261.31,261.34,2205.0,261.38,261.63,261.31,261.34,2205.0
2025-06-13 10:00:00,261.57,262.05,261.52,261.52,1355.0,261.57,262.05,261.52,261.52,1355.0
2025-06-13 10:05:00,261.72,262.28,261.53,261.98,5241.0,261.72,262.28,261.53,261.98,5241.0
2025-06-13 10:10:00,262.05,262.13,261.51,262.0,3599.0,262.05,262.13,261.51,262.0,3599.0
2025-06-13 10:15:00,261.53,262.08,261.51,261.51,3505.0,261.53,262.08,261.51,261.51,3505.0
2025-06-13 10:20:00,261.43,261.43,260.87,260.87,1507.0,261.43,261.43,260.87,260.87,1507.0
2025-06-13 10:25:00,260.87,260.91,260.12,260.12,2883.0,260.87,260.91,260.12,260.12,2883.0
2025-06-13 10:30:00,260.12,260.76,259.92,260.76,12212.0,260.12,260.76,259.92,260.76,12212.0
2025-06-13 10:35:00,260.73,260.97,260.59,260.97,2244.0,260.73,260.97,260.59,260.97,2244.0
2025-06-13 10:40:00,261.19,261.32,260.87,260.87,3169.0,261.19,261.32,260.87,260.87,3169.0
2025-06-13 10:45:00,260.34,260.64,260.31,260.63,972.0,260.34,260.64,260.31,260.63,972.0
2025-06-13 10:50:00,260.38,261.34,260.37,261.19,1100.0,260.38,261.34,260.37,261.19,1100.0
2025-06-13 10:55:00,261.26,261.68,261.24,261.67,3593.0,261.26,261.68,261.24,261.67,3593.0
2025-06-13 11:00:00,261.68,262.09,261.67,262.08,1891.0,261.68,262.09,261.67,262.08,1891.0
2025-06-13 11:05:00,262.18,262.18,262.01,262.02,1414.0,262.18,262.18,262.01,262.02,1414.0
2025-06-13 11:10:00,261.93,261.93,261.68,261.69,618.0,261.93,261.93,261.68,261.69,618.0
2025-06-13 11:15:00,261.7,261.73,261.7,261.73,535.0,261.7,261.73,261.7,261.73,535.0
2025-06-13 11:20:00,262.0,262.22,262.0,262.01,2051.0,262.0,262.22,262.0,262.01,2051.0
2025-06-13 11:25:00,262.02,262.22,262.02,262.16,2670.0,262.02,262.22,262.02,262.16,2670.0
2025-06-13 11:30:00,262.39,263.02,262.33,262.88,7331.0,262.39,263.02,262.33,262.88,7331.0
2025-06-13 11:35:00,262.9,263.16,262.6,263.16,8625.0,262.9,263.16,262.6,263.16,8625.0
2025-06-13 11:40:00,263.15,263.37,262.97,263.36,1500.0,263.15,263.37,262.97,263.36,1500.0
2025-06-13 11:45:00,263.22,263.48,263.22,263.45,900.0,263.22,263.48,263.22,263.45,900.0
2025-06-13 11:50:00,263.39,263.57,263.39,263.43,1147.0,263.39,263.57,263.39,263.43,1147.0
2025-06-13 11:55:00,263.43,263.5,263.24,263.31,3170.0,263.43,263.5,263.24,263.31,3170.0
2025-06-13 12:00:00,263.32,263.6,263.13,263.6,4456.0,263.32,263.6,263.13,263.6,4456.0
2025-06-13 12:05:00,263.6,263.88,263.45,263.88,1999.0,263.6,263.88,263.45,263.88,1999.0
2025-06-13 12:10:00,263.84,263.87,263.66,263.67,743.0,263.84,263.87,263.66,263.67,743.0
2025-06-13 12:15:00,263.67,263.67,263.4,263.6,2334.0,263.67,263.67,263.4,263.6,2334.0
2025-06-13 12:20:00,263.73,263.83,263.73,263.74,1386.0,263.73,263.83,263.73,263.74,1386.0
2025-06-13 12:25:00,263.74,263.99,263.27,263.27,4870.0,263.74,263.99,263.27,263.27,4870.0
2025-06-13 12:30:00,263.46,263.72,263.46,263.6,768.0,263.46,263.72,263.46,263.6,768.0
2025-06-13 12:35:00,263.61,263.61,263.33,263.33,2310.0,263.61,263.61,263.33,263.33,2310.0
2025-06-13 12:40:00,263.36,263.45,263.32,263.36,4214.0,263.36,263.45,263.32,263.36,4214.0
2025-06-13 12:45:00,263.41,263.41,263.03,263.06,9624.0,263.41,263.41,263.03,263.06,9624.0
2025-06-13 12:50:00,263.06,263.31,263.05,263.3,1869.0,263.06,263.31,263.05,263.3,1869.0
2025-06-13 12:55:00,263.37,263.41,263.26,263.31,1340.0,263.37,263.41,263.26,263.31,1340.0
2025-06-13 13:00:00,263.44,263.68,263.3,263.55,2192.0,263.44,263.68,263.3,263.55,2192.0
2025-06-13 13:05:00,263.4,263.4,263.06,263.19,2600.0,263.4,263.4,263.06,263.19,2600.0
2025-06-13 13:10:00,262.95,263.23,262.77,263.18,21391.0,262.95,263.23,262.77,263.18,21391.0
2025-06-13 13:15:00,263.18,263.18,262.6,262.79,8002.0,263.18,263.18,262.6,262.79,8002.0
2025-06-13 13:20:00,263.0,263.17,262.8,262.8,1996.0,263.0,263.17,262.8,262.8,1996.0
2025-06-13 13:25:00,262.7,263.02,262.6,262.69,7785.0,262.7,263.02,262.6,262.69,7785.0
2025-06-13 13:30:00,262.61,262.81,262.43,262.57,1600.0,262.61,262.81,262.43,262.57,1600.0
2025-06-13 13:35:00,262.57,262.57,262.31,262.31,873.0,262.57,262.57,262.31,262.31,873.0
2025-06-13 13:40:00,262.18,262.2,261.83,261.93,1507.0,262.18,262.2,261.83,261.93,1507.0
2025-06-13 13:45:00,262.04,262.16,261.96,261.96,746.0,262.04,262.16,261.96,261.96,746.0
2025-06-13 13:50:00,261.95,262.15,261.95,262.0,1208.0,261.95,262.15,261.95,262.0,1208.0
2025-06-13 13:55:00,261.82,261.98,261.82,261.98,500.0,261.82,261.98,261.82,261.98,500.0
2025-06-13 14:00:00,261.96,262.1,261.52,261.52,800.0,261.96,262.1,261.52,261.52,800.0
2025-06-13 14:05:00,261.4,261.41,260.9,261.0,1929.0,261.4,261.41,260.9,261.0,1929.0
2025-06-13 14:10:00,260.84,261.13,260.84,260.95,900.0,260.84,261.13,260.84,260.95,900.0
2025-06-13 14:15:00,260.65,260.65,260.42,260.42,1142.0,260.65,260.65,260.42,260.42,1142.0
2025-06-13 14:20:00,260.43,260.43,260.21,260.29,643.0,260.43,260.43,260.21,260.29,643.0
2025-06-13 14:25:00,260.1,260.28,260.0,260.0,1127.0,260.1,260.28,260.0,260.0,1127.0
2025-06-13 14:30:00,259.94,259.94,259.63,259.88,2800.0,259.94,259.94,259.63,259.88,2800.0
2025-06-13 14:35:00,259.68,259.68,259.24,259.43,1800.0,259.68,259.68,259.24,259.43,1800.0
2025-06-13 14:40:00,259.45,259.93,259.45,259.56,3716.0,259.45,259.93,259.45,259.56,3716.0
2025-06-13 14:45:00,259.79,260.23,259.61,260.01,3446.0,259.79,260.23,259.61,260.01,3446.0
2025-06-13 14:50:00,260.13,260.75,260.13,260.75,1109.0,260.13,260.75,260.13,260.75,1109.0
2025-06-13 14:55:00,260.76,260.76,260.6,260.65,1025.0,260.76,260.76,260.6,260.65,1025.0
2025-06-13 15:00:00,260.93,260.93,260.32,260.69,2064.0,260.93,260.93,260.32,260.69,2064.0
2025-06-13 15:05:00,260.69,260.89,260.68,260.89,712.0,260.69,260.89,260.68,260.89,712.0
2025-06-13 15:10:00,260.88,260.89,260.7,260.86,1549.0,260.88,260.89,260.7,260.86,1549.0
2025-06-13 15:15:00,260.9,260.9,260.7,260.81,1603.0,260.9,260.9,260.7,260.81,1603.0
2025-06-13 15:20:00,260.78,260.78,260.41,260.5,1152.0,260.78,260.78,260.41,260.5,1152.0
2025-06-13 15:25:00,260.26,260.26,260.0,260.08,2008.0,260.26,260.26,260.0,260.08,2008.0
2025-06-13 15:30:00,260.25,260.26,259.87,259.94,1646.0,260.25,260.26,259.87,259.94,1646.0
2025-06-13 15:35:00,259.94,260.27,259.94,260.2,2103.0,259.94,260.27,259.94,260.2,2103.0
2025-06-13 15:40:00,260.21,260.45,259.85,259.85,1869.0,260.21,260.45,259.85,259.85,1869.0
2025-06-13 15:45:00,259.94,260.31,259.56,260.18,4982.0,259.94,260.31,259.56,260.18,4982.0
2025-06-13 15:50:00,260.23,260.52,260.12,260.12,5966.0,260.23,260.52,260.12,260.12,5966.0
2025-06-13 15:55:00,260.15,260.98,260.13,260.82,46157.0,260.15,260.98,260.13,260.82,46157.0
2025-06-16 09:30:00,261.82,262.71,261.82,262.55,5498.0,261.82,262.71,261.82,262.55,5498.0
2025-06-16 09:35:00,263.25,263.25,260.7,260.7,2999.0,263.25,263.25,260.7,260.7,2999.0
2025-06-16 09:40:00,260.4,260.81,260.4,260.5,1857.0,260.4,260.81,260.4,260.5,1857.0
2025-06-16 09:45:00,260.77,261.61,260.77,261.56,1936.0,260.77,261.61,260.77,261.56,1936.0
2025-06-16 09:50:00,261.27,261.88,261.25,261.88,2638.0,261.27,261.88,261.25,261.88,2638.0
2025-06-16 09:55:00,262.01,262.02,261.78,261.94,1321.0,262.01,262.02,261.78,261.94,1321.0
2025-06-16 10:00:00,261.99,262.53,261.85,262.53,1983.0,261.99,262.53,261.85,262.53,1983.0
2025-06-16 10:05:00,262.79,262.91,262.72,262.74,1060.0,262.79,262.91,262.72,262.74,1060.0
2025-06-16 10:10:00,262.88,262.89,262.54,262.73,1008.0,262.88,262.89,262.54,262.73,1008.0
2025-06-16 10:15:00,262.74,263.19,262.73,263.19,1171.0,262.74,263.19,262.73,263.19,1171.0
2025-06-16 10:20:00,263.15,263.15,261.46,261.57,12774.0,263.15,263.15,261.46,261.57,12774.0
2025-06-16 10:25:00,261.54,261.54,261.17,261.44,2588.0,261.54,261.54,261.17,261.44,2588.0
2025-06-16 10:30:00,261.52,262.38,261.52,262.3,5438.0,261.52,262.38,261.52,262.3,5438.0
2025-06-16 10:35:00,262.09,262.36,262.09,262.12,2180.0,262.09,262.36,262.09,262.12,2180.0
2025-06-16 10:40:00,262.12,262.12,261.66,261.83,7619.0,262.12,262.12,261.66,261.83,7619.0
2025-06-16 10:45:00,261.88,262.31,261.88,262.23,1204.0,261.88,262.31,261.88,262.23,1204.0
2025-06-16 10:50:00,262.44,262.48,262.03,262.03,1065.0,262.44,262.48,262.03,262.03,1065.0
2025-06-16 10:55:00,261.73,261.88,261.61,261.64,1788.0,261.73,261.88,261.61,261.64,1788.0
2025-06-16 11:00:00,261.42,261.6,261.4,261.5,1705.0,261.42,261.6,261.4,261.5,1705.0
2025-06-16 11:05:00,261.25,261.25,260.95,260.99,331.0,261.25,261.25,260.95,260.99,331.0
2025-06-16 11:10:00,261.05,261.41,260.99,261.41,4309.0,261.05,261.41,260.99,261.41,4309.0
2025-06-16 11:15:00,261.53,261.62,261.29,261.47,2433.0,261.53,261.62,261.29,261.47,2433.0
2025-06-16 11:20:00,261.44,261.63,261.43,261.55,2560.0,261.44,261.63,261.43,261.55,2560.0
2025-06-16 11:25:00,261.4,261.4,261.19,261.19,2154.0,261.4,261.4,261.19,261.19,2154.0
2025-06-16 11:30:00,261.19,261.52,261.16,261.52,339.0,261.19,261.52,261.16,261.52,339.0
2025-06-16 11:35:00,261.47,261.68,261.32,261.43,2207.0,261.47,261.68,261.32,261.43,2207.0
2025-06-16 11:40:00,261.43,261.46,261.42,261.46,500.0,261.43,261.46,261.42,261.46,500.0
2025-06-16 11:45:00,261.46,261.46,261.22,261.34,1766.0,261.46,261.46,261.22,261.34,1766.0
2025-06-16 11:50:00,261.0,261.0,260.82,260.82,1397.0,261.0,261.0,260.82,260.82,1397.0
2025-06-16 11:55:00,260.9,260.9,260.59,260.76,900.0,260.9,260.9,260.59,260.76,900.0
2025-06-16 12:00:00,260.81,260.93,260.54,260.62,3303.0,260.81,260.93,260.54,260.62,3303.0
2025-06-16 12:05:00,260.71,261.0,260.71,261.0,413.0,260.71,261.0,260.71,261.0,413.0
2025-06-16 12:10:00,260.99,261.17,260.99,261.16,3663.0,260.99,261.17,260.99,261.16,3663.0
2025-06-16 12:15:00,261.16,261.45,261.15,261.27,1761.0,261.16,261.45,261.15,261.27,1761.0
2025-06-16 12:20:00,261.18,261.5,261.12,261.5,2356.0,261.18,261.5,261.12,261.5,2356.0
2025-06-16 12:25:00,261.31,261.42,261.28,261.42,700.0,261.31,261.42,261.28,261.42,700.0
2025-06-16 12:30:00,261.4,261.4,261.4,261.4,250.0,261.4,261.4,261.4,261.4,250.0
2025-06-16 12:35:00,261.41,261.45,261.28,261.3,3059.0,261.41,261.45,261.28,261.3,3059.0
2025-06-16 12:40:00,261.31,261.31,261.11,261.11,1879.0,261.31,261.31,261.11,261.11,1879.0
2025-06-16 12:45:00,261.27,261.36,261.11,261.17,1750.0,261.27,261.36,261.11,261.17,1750.0
2025-06-16 12:50:00,261.13,261.39,261.07,261.07,2396.0,261.13,261.39,261.07,261.07,2396.0
2025-06-16 12:55:00,260.85,260.85,260.69,260.69,300.0,260.85,260.85,260.69,260.69,300.0
2025-06-16 13:00:00,260.8,260.8,260.64,260.64,2169.0,260.8,260.8,260.64,260.64,2169.0
2025-06-16 13:05:00,260.62,260.75,260.6,260.73,1220.0,260.62,260.75,260.6,260.73,1220.0
2025-06-16 13:10:00,260.74,260.85,260.64,260.85,4390.0,260.74,260.85,260.64,260.85,4390.0
2025-06-16 13:15:00,260.85,260.99,260.85,260.98,713.0,260.85,260.99,260.85,260.98,713.0
2025-06-16 13:20:00,261.11,261.11,260.72,260.89,3039.0,261.11,261.11,260.72,260.89,3039.0
2025-06-16 13:25:00,260.98,261.14,260.97,261.14,3202.0,260.98,261.14,260.97,261.14,3202.0
2025-06-16 13:30:00,261.09,261.31,261.09,261.31,619.0,261.09,261.31,261.09,261.31,619.0
2025-06-16 13:35:00,261.21,261.31,261.05,261.05,842.0,261.21,261.31,261.05,261.05,842.0
2025-06-16 13:40:00,261.05,261.05,261.05,261.05,0.0,261.05,261.05,261.05,261.05,0.0
2025-06-16 13:45:00,261.13,261.13,261.0,261.13,1473.0,261.13,261.13,261.0,261.13,1473.0
2025-06-16 13:50:00,260.97,260.97,260.63,260.63,579.0,260.97,260.97,260.63,260.63,579.0
2025-06-16 13:55:00,260.57,260.58,260.14,260.27,8791.0,260.57,260.58,260.14,260.27,8791.0
2025-06-16 14:00:00,260.38,261.06,260.36,260.99,3845.0,260.38,261.06,260.36,260.99,3845.0
2025-06-16 14:05:00,261.0,261.11,261.0,261.11,326.0,261.0,261.11,261.0,261.11,326.0
2025-06-16 14:10:00,261.11,261.11,261.11,261.11,0.0,261.11,261.11,261.11,261.11,0.0
2025-06-16 14:15:00,260.96,260.96,260.88,260.88,547.0,260.96,260.96,260.88,260.88,547.0
2025-06-16 14:20:00,260.78,261.02,260.76,261.02,656.0,260.78,261.02,260.76,261.02,656.0
2025-06-16 14:25:00,261.09,261.09,260.85,261.02,525.0,261.09,261.09,260.85,261.02,525.0
2025-06-16 14:30:00,260.96,261.1,260.95,261.1,749.0,260.96,261.1,260.95,261.1,749.0
2025-06-16 14:35:00,260.88,260.89,260.88,260.89,723.0,260.88,260.89,260.88,260.89,723.0
2025-06-16 14:40:00,260.97,260.99,260.83,260.85,1331.0,260.97,260.99,260.83,260.85,1331.0
2025-06-16 14:45:00,260.8,260.83,260.53,260.54,2100.0,260.8,260.83,260.53,260.54,2100.0
2025-06-16 14:50:00,260.54,260.69,260.53,260.6,1986.0,260.54,260.69,260.53,260.6,1986.0
2025-06-16 14:55:00,260.76,260.79,260.68,260.79,1137.0,260.76,260.79,260.68,260.79,1137.0
2025-06-16 15:00:00,260.79,260.92,260.79,260.92,1141.0,260.79,260.92,260.79,260.92,1141.0
2025-06-16 15:05:00,260.9,260.92,260.74,260.76,1802.0,260.9,260.92,260.74,260.76,1802.0
2025-06-16 15:10:00,260.76,260.93,260.65,260.93,2284.0,260.76,260.93,260.65,260.93,2284.0
2025-06-16 15:15:00,260.94,261.24,260.93,261.06,2778.0,260.94,261.24,260.93,261.06,2778.0
2025-06-16 15:20:00,261.01,261.19,260.74,260.74,6336.0,261.01,261.19,260.74,260.74,6336.0
2025-06-16 15:25:00,260.69,260.71,260.36,260.36,1400.0,260.69,260.71,260.36,260.36,1400.0
2025-06-16 15:30:00,260.3,260.4,260.18,260.4,3232.0,260.3,260.4,260.18,260.4,3232.0
2025-06-16 15:35:00,260.31,260.52,260.28,260.5,3355.0,260.31,260.52,260.28,260.5,3355.0
2025-06-16 15:40:00,260.45,260.69,260.45,260.63,4549.0,260.45,260.69,260.45,260.63,4549.0
2025-06-16 15:45:00,260.63,260.63,260.31,260.5,11944.0,260.63,260.63,260.31,260.5,11944.0
2025-06-16 15:50:00,260.45,261.14,260.35,261.07,9828.0,260.45,261.14,260.35,261.07,9828.0
2025-06-16 15:55:00,261.17,261.21,260.71,261.15,28515.0,261.17,261.21,260.71,261.15,28515.0
2025-06-17 09:30:00,260.18,260.72,259.95,259.98,6023.0,260.18,260.72,259.95,259.98,6023.0
2025-06-17 09:35:00,260.03,260.59,259.57,260.07,2502.0,260.03,260.59,259.57,260.07,2502.0
2025-06-17 09:40:00,260.52,260.81,260.52,260.81,287.0,260.52,260.81,260.52,260.81,287.0
2025-06-17 09:45:00,261.1,261.1,261.09,261.1,289.0,261.1,261.1,261.09,261.1,289.0
2025-06-17 09:50:00,260.94,260.99,260.57,260.99,1604.0,260.94,260.99,260.57,260.99,1604.0
2025-06-17 09:55:00,261.0,261.01,260.6,260.9,1824.0,261.0,261.01,260.6,260.9,1824.0
2025-06-17 10:00:00,260.93,261.19,260.24,260.24,2488.0,260.93,261.19,260.24,260.24,2488.0
2025-06-17 10:05:00,260.41,260.9,260.22,260.22,2040.0,260.41,260.9,260.22,260.22,2040.0
2025-06-17 10:10:00,260.2,260.55,260.2,260.53,400.0,260.2,260.55,260.2,260.53,400.0
2025-06-17 10:15:00,260.29,260.29,259.88,259.93,3443.0,260.29,260.29,259.88,259.93,3443.0
2025-06-17 10:20:00,259.89,260.3,259.81,260.25,4401.0,259.89,260.3,259.81,260.25,4401.0
2025-06-17 10:25:00,260.03,260.32,259.81,260.12,3197.0,260.03,260.32,259.81,260.12,3197.0
2025-06-17 10:30:00,260.35,260.68,260.22,260.24,3454.0,260.35,260.68,260.22,260.24,3454.0
2025-06-17 10:35:00,260.17,260.23,260.13,260.15,905.0,260.17,260.23,260.13,260.15,905.0
2025-06-17 10:40:00,260.19,260.19,259.6,259.77,883.0,260.19,260.19,259.6,259.77,883.0
2025-06-17 10:45:00,259.77,259.77,259.53,259.62,3159.0,259.77,259.77,259.53,259.62,3159.0
2025-06-17 10:50:00,259.69,260.15,259.47,260.13,13365.0,259.69,260.15,259.47,260.13,13365.0
2025-06-17 10:55:00,260.15,260.17,259.75,259.75,2630.0,260.15,260.17,259.75,259.75,2630.0
2025-06-17 11:00:00,260.02,260.66,260.02,260.38,3425.0,260.02,260.66,260.02,260.38,3425.0
2025-06-17 11:05:00,260.48,260.63,260.48,260.54,524.0,260.48,260.63,260.48,260.54,524.0
2025-06-17 11:10:00,260.54,260.55,260.15,260.15,1846.0,260.54,260.55,260.15,260.15,1846.0
2025-06-17 11:15:00,260.13,260.15,259.92,260.03,1532.0,260.13,260.15,259.92,260.03,1532.0
2025-06-17 11:20:00,260.03,260.17,260.02,260.05,357.0,260.03,260.17,260.02,260.05,357.0
2025-06-17 11:25:00,259.87,259.91,259.66,259.66,500.0,259.87,259.91,259.66,259.66,500.0
2025-06-17 11:30:00,259.98,260.15,259.82,260.1,1883.0,259.98,260.15,259.82,260.1,1883.0
2025-06-17 11:35:00,260.21,260.54,260.08,260.47,1527.0,260.21,260.54,260.08,260.47,1527.0
2025-06-17 11:40:00,260.7,260.74,260.29,260.64,778.0,260.7,260.74,260.29,260.64,778.0
2025-06-17 11:45:00,260.53,260.57,260.28,260.36,3301.0,260.53,260.57,260.28,260.36,3301.0
2025-06-17 11:50:00,260.53,260.63,260.45,260.45,700.0,260.53,260.63,260.45,260.45,700.0
2025-06-17 11:55:00,260.39,260.39,259.99,260.1,2117.0,260.39,260.39,259.99,260.1,2117.0
2025-06-17 12:00:00,260.25,260.43,260.21,260.21,4548.0,260.25,260.43,260.21,260.21,4548.0
2025-06-17 12:05:00,260.21,260.21,260.08,260.13,1860.0,260.21,260.21,260.08,260.13,1860.0
2025-06-17 12:10:00,260.29,260.51,260.29,260.51,701.0,260.29,260.51,260.29,260.51,701.0
2025-06-17 12:15:00,260.32,260.32,260.32,260.32,172.0,260.32,260.32,260.32,260.32,172.0
2025-06-17 12:20:00,260.48,260.7,260.46,260.63,1747.0,260.48,260.7,260.46,260.63,1747.0
2025-06-17 12:25:00,260.64,260.79,260.56,260.62,4036.0,260.64,260.79,260.56,260.62,4036.0
2025-06-17 12:30:00,260.5,260.55,260.44,260.54,842.0,260.5,260.55,260.44,260.54,842.0
2025-06-17 12:35:00,260.51,260.69,260.51,260.68,1324.0,260.51,260.69,260.51,260.68,1324.0
2025-06-17 12:40:00,260.68,260.79,260.32,260.32,3847.0,260.68,260.79,260.32,260.32,3847.0
2025-06-17 12:45:00,260.51,260.58,260.51,260.54,1700.0,260.51,260.58,260.51,260.54,1700.0
2025-06-17 12:50:00,260.79,260.89,260.64,260.88,2499.0,260.79,260.89,260.64,260.88,2499.0
2025-06-17 12:55:00,260.62,260.62,260.49,260.49,500.0,260.62,260.62,260.49,260.49,500.0
2025-06-17 13:00:00,260.63,260.67,260.63,260.67,2720.0,260.63,260.67,260.63,260.67,2720.0
2025-06-17 13:05:00,260.38,260.56,260.37,260.37,1213.0,260.38,260.56,260.37,260.37,1213.0
2025-06-17 13:10:00,260.45,260.46,260.36,260.45,2277.0,260.45,260.46,260.36,260.45,2277.0
2025-06-17 13:15:00,260.34,260.44,260.04,260.12,2093.0,260.34,260.44,260.04,260.12,2093.0
2025-06-17 13:20:00,259.88,260.03,259.58,259.58,7747.0,259.88,260.03,259.58,259.58,7747.0
2025-06-17 13:25:00,259.24,259.29,259.23,259.29,2502.0,259.24,259.29,259.23,259.29,2502.0
2025-06-17 13:30:00,259.12,259.46,259.12,259.46,3600.0,259.12,259.46,259.12,259.46,3600.0
2025-06-17 13:35:00,259.73,259.85,259.73,259.76,300.0,259.73,259.85,259.73,259.76,300.0
2025-06-17 13:40:00,259.66,259.81,259.36,259.36,1580.0,259.66,259.81,259.36,259.36,1580.0
2025-06-17 13:45:00,259.22,259.22,259.02,259.06,407.0,259.22,259.22,259.02,259.06,407.0
2025-06-17 13:50:00,258.86,259.26,258.86,259.26,700.0,258.86,259.26,258.86,259.26,700.0
2025-06-17 13:55:00,259.29,259.62,259.29,259.53,842.0,259.29,259.62,259.29,259.53,842.0
2025-06-17 14:00:00,259.35,259.35,259.02,259.13,2375.0,259.35,259.35,259.02,259.13,2375.0
2025-06-17 14:05:00,259.12,259.41,259.12,259.28,2918.0,259.12,259.41,259.12,259.28,2918.0
2025-06-17 14:10:00,259.42,259.42,259.14,259.14,2179.0,259.42,259.42,259.14,259.14,2179.0
2025-06-17 14:15:00,259.07,259.2,258.98,259.03,2107.0,259.07,259.2,258.98,259.03,2107.0
2025-06-17 14:20:00,258.85,258.85,258.68,258.68,562.0,258.85,258.85,258.68,258.68,562.0
2025-06-17 14:25:00,258.55,258.82,258.45,258.82,7541.0,258.55,258.82,258.45,258.82,7541.0
2025-06-17 14:30:00,258.83,258.99,258.83,258.96,1000.0,258.83,258.99,258.83,258.96,1000.0
2025-06-17 14:35:00,259.12,259.12,258.92,258.93,900.0,259.12,259.12,258.92,258.93,900.0
2025-06-17 14:40:00,258.91,258.97,258.78,258.97,3017.0,258.91,258.97,258.78,258.97,3017.0
2025-06-17 14:45:00,258.78,259.08,258.78,259.03,773.0,258.78,259.08,258.78,259.03,773.0
2025-06-17 14:50:00,258.96,258.96,258.82,258.91,1224.0,258.96,258.96,258.82,258.91,1224.0
2025-06-17 14:55:00,258.91,259.08,258.91,259.08,500.0,258.91,259.08,258.91,259.08,500.0
2025-06-17 15:00:00,259.15,259.15,258.85,258.86,1775.0,259.15,259.15,258.85,258.86,1775.0
2025-06-17 15:05:00,258.77,258.77,258.68,258.69,418.0,258.77,258.77,258.68,258.69,418.0
2025-06-17 15:10:00,258.74,258.86,258.74,258.74,1751.0,258.74,258.86,258.74,258.74,1751.0
2025-06-17 15:15:00,258.72,258.77,258.66,258.7,900.0,258.72,258.77,258.66,258.7,900.0
2025-06-17 15:20:00,258.74,258.95,258.74,258.91,1100.0,258.74,258.95,258.74,258.91,1100.0
2025-06-17 15:25:00,258.91,259.2,258.84,259.06,2748.0,258.91,259.2,258.84,259.06,2748.0
2025-06-17 15:30:00,259.05,259.05,258.81,258.88,1535.0,259.05,259.05,258.81,258.88,1535.0
2025-06-17 15:35:00,258.9,258.9,258.57,258.57,5777.0,258.9,258.9,258.57,258.57,5777.0
2025-06-17 15:40:00,258.55,258.57,258.36,258.57,2600.0,258.55,258.57,258.36,258.57,2600.0
2025-06-17 15:45:00,258.65,259.0,258.39,259.0,15215.0,258.65,259.0,258.39,259.0,15215.0
2025-06-17 15:50:00,258.93,259.28,258.82,258.82,8718.0,258.93,259.28,258.82,258.82,8718.0
2025-06-17 15:55:00,258.82,259.13,258.63,258.93,44851.0,258.82,259.13,258.63,258.93,44851.0
2025-06-18 09:30:00,258.09,259.0,257.54,258.42,4539.0,258.09,259.0,257.54,258.42,4539.0
2025-06-18 09:35:00,258.79,259.35,258.78,259.27,1900.0,258.79,259.35,258.78,259.27,1900.0
2025-06-18 09:40:00,258.98,259.61,258.81,259.61,4142.0,258.98,259.61,258.81,259.61,4142.0
2025-06-18 09:45:00,259.63,260.0,259.46,260.0,2911.0,259.63,260.0,259.46,260.0,2911.0
2025-06-18 09:50:00,260.05,261.02,259.92,260.66,7705.0,260.05,261.02,259.92,260.66,7705.0
2025-06-18 09:55:00,260.31,260.32,259.67,259.7,1345.0,260.31,260.32,259.67,259.7,1345.0
2025-06-18 10:00:00,259.74,260.34,259.74,260.14,2456.0,259.74,260.34,259.74,260.14,2456.0
2025-06-18 10:05:00,260.31,260.51,260.17,260.28,1374.0,260.31,260.51,260.17,260.28,1374.0
2025-06-18 10:10:00,260.14,260.43,260.08,260.42,2238.0,260.14,260.43,260.08,260.42,2238.0
2025-06-18 10:15:00,260.07,261.12,260.07,261.03,1810.0,260.07,261.12,260.07,261.03,1810.0
2025-06-18 10:20:00,261.09,261.47,258.6,261.05,34973.0,261.09,261.47,258.6,261.05,34973.0
2025-06-18 10:25:00,261.17,261.5,261.17,261.31,1952.0,261.17,261.5,261.17,261.31,1952.0
2025-06-18 10:30:00,261.42,261.76,261.39,261.63,2057.0,261.42,261.76,261.39,261.63,2057.0
2025-06-18 10:35:00,261.57,261.6,260.53,260.7,5781.0,261.57,261.6,260.53,260.7,5781.0
2025-06-18 10:40:00,260.63,260.93,260.32,260.8,3139.0,260.63,260.93,260.32,260.8,3139.0
2025-06-18 10:45:00,260.99,261.09,260.66,260.74,3224.0,260.99,261.09,260.66,260.74,3224.0
2025-06-18 10:50:00,260.59,260.81,260.42,260.81,4788.0,260.59,260.81,260.42,260.81,4788.0
2025-06-18 10:55:00,260.81,260.95,260.59,260.81,2143.0,260.81,260.95,260.59,260.81,2143.0
2025-06-18 11:00:00,260.95,261.31,260.86,261.31,2417.0,260.95,261.31,260.86,261.31,2417.0
2025-06-18 11:05:00,261.25,261.26,260.15,260.75,41280.0,261.25,261.26,260.15,260.75,41280.0
2025-06-18 11:10:00,260.58,260.85,260.57,260.81,2274.0,260.58,260.85,260.57,260.81,2274.0
2025-06-18 11:15:00,260.87,260.87,260.58,260.72,2283.0,260.87,260.87,260.58,260.72,2283.0
2025-06-18 11:20:00,260.71,260.71,260.52,260.69,1700.0,260.71,260.71,260.52,260.69,1700.0
2025-06-18 11:25:00,260.68,260.7,260.22,260.23,2012.0,260.68,260.7,260.22,260.23,2012.0
2025-06-18 11:30:00,260.32,260.5,260.28,260.28,2958.0,260.32,260.5,260.28,260.28,2958.0
2025-06-18 11:35:00,260.19,260.24,260.0,260.24,3913.0,260.19,260.24,260.0,260.24,3913.0
2025-06-18 11:40:00,260.25,260.77,260.13,260.77,3700.0,260.25,260.77,260.13,260.77,3700.0
2025-06-18 11:45:00,260.61,260.61,260.61,260.61,332.0,260.61,260.61,260.61,260.61,332.0
2025-06-18 11:50:00,260.71,260.77,260.51,260.51,8707.0,260.71,260.77,260.51,260.51,8707.0
2025-06-18 11:55:00,260.39,260.44,260.19,260.38,1300.0,260.39,260.44,260.19,260.38,1300.0
2025-06-18 12:00:00,260.38,260.4,260.22,260.4,1575.0,260.38,260.4,260.22,260.4,1575.0
2025-06-18 12:05:00,260.52,260.56,260.52,260.56,825.0,260.52,260.56,260.52,260.56,825.0
2025-06-18 12:10:00,260.69,260.69,260.37,260.39,700.0,260.69,260.69,260.37,260.39,700.0
2025-06-18 12:15:00,260.5,260.5,260.35,260.35,200.0,260.5,260.5,260.35,260.35,200.0
2025-06-18 12:20:00,260.23,260.23,260.21,260.21,407.0,260.23,260.23,260.21,260.21,407.0
2025-06-18 12:25:00,260.25,260.27,260.04,260.18,1988.0,260.25,260.27,260.04,260.18,1988.0
2025-06-18 12:30:00,260.11,260.32,260.11,260.18,2226.0,260.11,260.32,260.11,260.18,2226.0
2025-06-18 12:35:00,260.36,260.36,260.27,260.34,1997.0,260.36,260.36,260.27,260.34,1997.0
2025-06-18 12:40:00,260.34,260.34,260.02,260.23,6567.0,260.34,260.34,260.02,260.23,6567.0
2025-06-18 12:45:00,260.17,260.17,260.16,260.17,128.0,260.17,260.17,260.16,260.17,128.0
2025-06-18 12:50:00,260.3,260.39,260.2,260.31,2033.0,260.3,260.39,260.2,260.31,2033.0
2025-06-18 12:55:00,260.32,260.32,260.26,260.31,1942.0,260.32,260.32,260.26,260.31,1942.0
2025-06-18 13:00:00,260.31,260.48,260.0,260.0,5242.0,260.31,260.48,260.0,260.0,5242.0
2025-06-18 13:05:00,259.85,259.86,259.32,259.53,14432.0,259.85,259.86,259.32,259.53,14432.0
2025-06-18 13:10:00,259.52,259.52,259.15,259.15,700.0,259.52,259.52,259.15,259.15,700.0
2025-06-18 13:15:00,259.15,259.27,259.02,259.02,706.0,259.15,259.27,259.02,259.02,706.0
2025-06-18 13:20:00,258.96,258.97,258.92,258.97,2030.0,258.96,258.97,258.92,258.97,2030.0
2025-06-18 13:25:00,258.97,259.02,258.86,258.96,943.0,258.97,259.02,258.86,258.96,943.0
2025-06-18 13:30:00,258.89,259.39,258.89,259.38,10685.0,258.89,259.39,258.89,259.38,10685.0
2025-06-18 13:35:00,259.43,259.64,259.19,259.59,5052.0,259.43,259.64,259.19,259.59,5052.0
2025-06-18 13:40:00,259.64,259.64,259.32,259.53,1966.0,259.64,259.64,259.32,259.53,1966.0
2025-06-18 13:45:00,259.53,259.89,259.53,259.71,4691.0,259.53,259.89,259.53,259.71,4691.0
2025-06-18 13:50:00,259.64,259.99,259.64,259.98,1700.0,259.64,259.99,259.64,259.98,1700.0
2025-06-18 13:55:00,259.99,260.15,259.76,259.76,1460.0,259.99,260.15,259.76,259.76,1460.0
2025-06-18 14:00:00,260.16,260.23,259.55,259.61,4682.0,260.16,260.23,259.55,259.61,4682.0
2025-06-18 14:05:00,259.05,259.19,258.99,258.99,5300.0,259.05,259.19,258.99,258.99,5300.0
2025-06-18 14:10:00,259.29,259.39,258.97,259.33,1296.0,259.29,259.39,258.97,259.33,1296.0
2025-06-18 14:15:00,259.18,259.48,259.16,259.25,2475.0,259.18,259.48,259.16,259.25,2475.0
2025-06-18 14:20:00,259.36,259.37,259.22,259.37,2370.0,259.36,259.37,259.22,259.37,2370.0
2025-06-18 14:25:00,259.39,259.52,259.23,259.33,6597.0,259.39,259.52,259.23,259.33,6597.0
2025-06-18 14:30:00,259.35,259.7,259.34,259.63,3866.0,259.35,259.7,259.34,259.63,3866.0
2025-06-18 14:35:00,259.63,260.12,259.36,260.07,2768.0,259.63,260.12,259.36,260.07,2768.0
2025-06-18 14:40:00,260.04,260.32,259.96,259.96,1420.0,260.04,260.32,259.96,259.96,1420.0
2025-06-18 14:45:00,259.94,260.01,259.61,259.71,2142.0,259.94,260.01,259.61,259.71,2142.0
2025-06-18 14:50:00,259.21,259.33,259.08,259.08,5700.0,259.21,259.33,259.08,259.08,5700.0
2025-06-18 14:55:00,259.02,259.02,258.31,258.44,8501.0,259.02,259.02,258.31,258.44,8501.0
2025-06-18 15:00:00,258.41,259.26,258.13,259.17,9748.0,258.41,259.26,258.13,259.17,9748.0
2025-06-18 15:05:00,259.28,259.34,259.09,259.09,2542.0,259.28,259.34,259.09,259.09,2542.0
2025-06-18 15:10:00,259.11,259.74,258.87,259.46,10090.0,259.11,259.74,258.87,259.46,10090.0
2025-06-18 15:15:00,259.31,259.31,259.02,259.15,1233.0,259.31,259.31,259.02,259.15,1233.0
2025-06-18 15:20:00,259.18,259.21,259.02,259.04,1700.0,259.18,259.21,259.02,259.04,1700.0
2025-06-18 15:25:00,258.75,258.96,258.05,258.15,4485.0,258.75,258.96,258.05,258.15,4485.0
2025-06-18 15:30:00,258.15,258.48,258.04,258.48,6484.0,258.15,258.48,258.04,258.48,6484.0
2025-06-18 15:35:00,258.43,258.77,258.42,258.56,3686.0,258.43,258.77,258.42,258.56,3686.0
2025-06-18 15:40:00,258.65,258.72,258.51,258.62,3997.0,258.65,258.72,258.51,258.62,3997.0
2025-06-18 15:45:00,258.63,258.67,258.37,258.41,4247.0,258.63,258.67,258.37,258.41,4247.0
2025-06-18 15:50:00,258.38,258.4,257.75,257.77,20090.0,258.38,258.4,257.75,257.77,20090.0
2025-06-18 15:55:00,257.81,258.13,257.69,258.05,74194.0,257.81,258.13,257.69,258.05,74194.0
2025-06-20 09:30:00,259.81,259.81,257.5,257.87,158703.0,259.81,259.81,257.5,257.87,158703.0
2025-06-20 09:35:00,257.95,258.27,257.47,258.27,1866.0,257.95,258.27,257.47,258.27,1866.0
2025-06-20 09:40:00,258.2,259.62,258.2,259.62,4045.0,258.2,259.62,258.2,259.62,4045.0
2025-06-20 09:45:00,259.28,259.34,257.4,257.5,100823.0,259.28,259.34,257.4,257.5,100823.0
2025-06-20 09:50:00,257.7,257.7,256.69,256.69,8540.0,257.7,257.7,256.69,256.69,8540.0
2025-06-20 09:55:00,256.61,256.79,255.75,255.75,6146.0,256.61,256.79,255.75,255.75,6146.0
2025-06-20 10:00:00,255.88,257.42,255.13,257.41,16940.0,255.88,257.42,255.13,257.41,16940.0
2025-06-20 10:05:00,257.45,257.45,256.54,256.82,8697.0,257.45,257.45,256.54,256.82,8697.0
2025-06-20 10:10:00,256.93,257.25,256.87,257.25,9669.0,256.93,257.25,256.87,257.25,9669.0
2025-06-20 10:15:00,257.1,257.61,256.25,256.87,14185.0,257.1,257.61,256.25,256.87,14185.0
2025-06-20 10:20:00,256.85,257.29,256.45,256.45,4006.0,256.85,257.29,256.45,256.45,4006.0
2025-06-20 10:25:00,256.15,256.64,255.89,256.63,3451.0,256.15,256.64,255.89,256.63,3451.0
2025-06-20 10:30:00,256.5,256.96,256.5,256.88,2717.0,256.5,256.96,256.5,256.88,2717.0
2025-06-20 10:35:00,256.8,257.39,256.58,257.38,7373.0,256.8,257.39,256.58,257.38,7373.0
2025-06-20 10:40:00,257.53,257.64,256.62,257.16,7953.0,257.53,257.64,256.62,257.16,7953.0
2025-06-20 10:45:00,256.95,257.04,256.61,256.73,7138.0,256.95,257.04,256.61,256.73,7138.0
2025-06-20 10:50:00,256.6,256.61,255.94,255.94,10289.0,256.6,256.61,255.94,255.94,10289.0
2025-06-20 10:55:00,255.9,256.21,255.61,256.06,3910.0,255.9,256.21,255.61,256.06,3910.0
2025-06-20 11:00:00,255.82,256.26,255.82,256.03,7443.0,255.82,256.26,255.82,256.03,7443.0
2025-06-20 11:05:00,256.02,256.47,256.02,256.17,3809.0,256.02,256.47,256.02,256.17,3809.0
2025-06-20 11:10:00,256.26,256.89,256.26,256.88,8388.0,256.26,256.89,256.26,256.88,8388.0
2025-06-20 11:15:00,256.87,257.06,256.74,256.96,9023.0,256.87,257.06,256.74,256.96,9023.0
2025-06-20 11:20:00,256.96,256.97,256.58,256.59,5160.0,256.96,256.97,256.58,256.59,5160.0
2025-06-20 11:25:00,256.67,256.82,256.49,256.79,4690.0,256.67,256.82,256.49,256.79,4690.0
2025-06-20 11:30:00,256.7,256.92,256.37,256.59,10602.0,256.7,256.92,256.37,256.59,10602.0
2025-06-20 11:35:00,256.63,256.63,256.15,256.44,3309.0,256.63,256.63,256.15,256.44,3309.0
2025-06-20 11:40:00,256.44,256.44,256.27,256.31,1223.0,256.44,256.44,256.27,256.31,1223.0
2025-06-20 11:45:00,256.18,256.18,255.92,256.02,3885.0,256.18,256.18,255.92,256.02,3885.0
2025-06-20 11:50:00,256.0,256.01,255.32,255.32,1459.0,256.0,256.01,255.32,255.32,1459.0
2025-06-20 11:55:00,255.14,255.4,255.14,255.22,2604.0,255.14,255.4,255.14,255.22,2604.0
2025-06-20 12:00:00,255.24,255.42,254.97,255.15,4777.0,255.24,255.42,254.97,255.15,4777.0
2025-06-20 12:05:00,255.2,255.58,255.1,255.53,9589.0,255.2,255.58,255.1,255.53,9589.0
2025-06-20 12:10:00,255.53,255.68,255.43,255.44,3672.0,255.53,255.68,255.43,255.44,3672.0
2025-06-20 12:15:00,255.44,255.81,255.42,255.81,3562.0,255.44,255.81,255.42,255.81,3562.0
2025-06-20 12:20:00,255.81,255.89,255.51,255.87,4445.0,255.81,255.89,255.51,255.87,4445.0
2025-06-20 12:25:00,255.92,256.26,255.82,255.83,1764.0,255.92,256.26,255.82,255.83,1764.0
2025-06-20 12:30:00,255.83,255.99,255.74,255.84,4537.0,255.83,255.99,255.74,255.84,4537.0
2025-06-20 12:35:00,255.96,256.1,255.79,255.8,3151.0,255.96,256.1,255.79,255.8,3151.0
2025-06-20 12:40:00,255.8,255.8,255.24,255.27,2139.0,255.8,255.8,255.24,255.27,2139.0
2025-06-20 12:45:00,255.27,255.39,255.27,255.35,1700.0,255.27,255.39,255.27,255.35,1700.0
2025-06-20 12:50:00,255.35,255.77,255.29,255.77,3316.0,255.35,255.77,255.29,255.77,3316.0
2025-06-20 12:55:00,255.89,255.96,255.6,255.62,4627.0,255.89,255.96,255.6,255.62,4627.0
2025-06-20 13:00:00,255.73,255.91,255.63,255.75,2466.0,255.73,255.91,255.63,255.75,2466.0
2025-06-20 13:05:00,255.63,255.63,255.41,255.57,2256.0,255.63,255.63,255.41,255.57,2256.0
2025-06-20 13:10:00,255.65,255.7,255.47,255.52,3458.0,255.65,255.7,255.47,255.52,3458.0
2025-06-20 13:15:00,255.54,255.63,255.37,255.37,5188.0,255.54,255.63,255.37,255.37,5188.0
2025-06-20 13:20:00,255.36,255.37,255.11,255.22,3800.0,255.36,255.37,255.11,255.22,3800.0
2025-06-20 13:25:00,255.28,255.3,254.82,254.84,4050.0,255.28,255.3,254.82,254.84,4050.0
2025-06-20 13:30:00,254.8,254.94,254.74,254.91,2938.0,254.8,254.94,254.74,254.91,2938.0
2025-06-20 13:35:00,254.91,254.91,254.69,254.82,6133.0,254.91,254.91,254.69,254.82,6133.0
2025-06-20 13:40:00,254.82,255.09,254.82,254.91,2971.0,254.82,255.09,254.82,254.91,2971.0
2025-06-20 13:45:00,254.9,255.11,254.9,254.93,6966.0,254.9,255.11,254.9,254.93,6966.0
2025-06-20 13:50:00,255.12,255.2,254.88,254.88,2030.0,255.12,255.2,254.88,254.88,2030.0
2025-06-20 13:55:00,254.83,255.15,254.83,255.07,2339.0,254.83,255.15,254.83,255.07,2339.0
2025-06-20 14:00:00,255.07,255.3,254.94,255.3,3350.0,255.07,255.3,254.94,255.3,3350.0
2025-06-20 14:05:00,255.34,255.34,255.05,255.11,1451.0,255.34,255.34,255.05,255.11,1451.0
2025-06-20 14:10:00,255.03,255.17,254.92,255.17,3173.0,255.03,255.17,254.92,255.17,3173.0
2025-06-20 14:15:00,255.18,255.38,255.05,255.35,4094.0,255.18,255.38,255.05,255.35,4094.0
2025-06-20 14:20:00,255.45,255.53,255.36,255.52,1714.0,255.45,255.53,255.36,255.52,1714.0
2025-06-20 14:25:00,255.42,255.49,255.25,255.37,2876.0,255.42,255.49,255.25,255.37,2876.0
2025-06-20 14:30:00,255.37,255.37,255.14,255.14,4715.0,255.37,255.37,255.14,255.14,4715.0
2025-06-20 14:35:00,255.23,255.34,254.87,254.9,4076.0,255.23,255.34,254.87,254.9,4076.0
2025-06-20 14:40:00,254.87,254.95,254.75,254.84,3460.0,254.87,254.95,254.75,254.84,3460.0
2025-06-20 14:45:00,254.75,254.96,254.75,254.91,1872.0,254.75,254.96,254.75,254.91,1872.0
2025-06-20 14:50:00,254.78,254.94,254.66,254.75,7002.0,254.78,254.94,254.66,254.75,7002.0
2025-06-20 14:55:00,254.75,254.75,254.28,254.55,5578.0,254.75,254.75,254.28,254.55,5578.0
2025-06-20 15:00:00,254.55,254.82,254.55,254.76,7110.0,254.55,254.82,254.55,254.76,7110.0
2025-06-20 15:05:00,254.75,254.77,254.61,254.68,4022.0,254.75,254.77,254.61,254.68,4022.0
2025-06-20 15:10:00,254.68,254.68,254.31,254.51,4656.0,254.68,254.68,254.31,254.51,4656.0
2025-06-20 15:15:00,254.39,254.39,254.2,254.22,6350.0,254.39,254.39,254.2,254.22,6350.0
2025-06-20 15:20:00,254.17,254.29,254.09,254.29,4140.0,254.17,254.29,254.09,254.29,4140.0
2025-06-20 15:25:00,254.29,254.38,253.97,254.02,7425.0,254.29,254.38,253.97,254.02,7425.0
2025-06-20 15:30:00,253.91,254.3,253.91,254.29,8103.0,253.91,254.3,253.91,254.29,8103.0
2025-06-20 15:35:00,254.29,254.52,254.27,254.48,7275.0,254.29,254.52,254.27,254.48,7275.0
2025-06-20 15:40:00,254.48,254.71,254.37,254.62,9758.0,254.48,254.71,254.37,254.62,9758.0
2025-06-20 15:45:00,254.62,255.23,254.61,254.93,29551.0,254.62,255.23,254.61,254.93,29551.0
2025-06-20 15:50:00,254.87,255.48,254.87,255.34,20863.0,254.87,255.48,254.87,255.34,20863.0
2025-06-20 15:55:00,255.38,255.94,255.32,255.84,130540.0,255.38,255.94,255.32,255.84,130540.0